,symbol,date,Closing Price
0,XOM,1962-01-02,1.578125
1,XOM,1962-01-03,1.6015629768371582
2,XOM,1962-01-04,1.605468988418579
3,XOM,1962-01-05,1.5703129768371582
4,XOM,1962-01-08,1.566406011581421
5,XOM,1962-01-09,1.5625
6,XOM,1962-01-10,1.5546879768371582
7,XOM,1962-01-11,1.5703129768371582
8,XOM,1962-01-12,1.59375
9,XOM,1962-01-15,1.59375
10,XOM,1962-01-16,1.582031011581421
11,XOM,1962-01-17,1.574218988418579
12,XOM,1962-01-18,1.578125
13,XOM,1962-01-19,1.589843988418579
14,XOM,1962-01-22,1.59375
15,XOM,1962-01-23,1.582031011581421
16,XOM,1962-01-24,1.582031011581421
17,XOM,1962-01-25,1.5859379768371582
18,XOM,1962-01-26,1.59375
19,XOM,1962-01-29,1.6171879768371582
20,XOM,1962-01-30,1.6328129768371582
21,XOM,1962-01-31,1.65625
22,XOM,1962-02-01,1.6875
23,XOM,1962-02-02,1.722656011581421
24,XOM,1962-02-05,1.738281011581421
25,XOM,1962-02-06,1.714843988418579
26,XOM,1962-02-07,1.7109379768371582
27,XOM,1962-02-08,1.7109379768371582
28,XOM,1962-02-09,1.691406011581421
29,XOM,1962-02-12,1.6953129768371582
30,XOM,1962-02-13,1.683593988418579
31,XOM,1962-02-14,1.703125
32,XOM,1962-02-15,1.707031011581421
33,XOM,1962-02-16,1.7109379768371582
34,XOM,1962-02-19,1.738281011581421
35,XOM,1962-02-20,1.746093988418579
36,XOM,1962-02-21,1.71875
37,XOM,1962-02-23,1.722656011581421
38,XOM,1962-02-26,1.7109379768371582
39,XOM,1962-02-27,1.7265629768371582
40,XOM,1962-02-28,1.730468988418579
41,XOM,1962-03-01,1.7421879768371582
42,XOM,1962-03-02,1.7265629768371582
43,XOM,1962-03-05,1.71875
44,XOM,1962-03-06,1.714843988418579
45,XOM,1962-03-07,1.707031011581421
46,XOM,1962-03-08,1.6796879768371582
47,XOM,1962-03-09,1.691406011581421
48,XOM,1962-03-12,1.6796879768371582
49,XOM,1962-03-13,1.683593988418579
50,XOM,1962-03-14,1.6953129768371582
51,XOM,1962-03-15,1.722656011581421
52,XOM,1962-03-16,1.714843988418579
53,XOM,1962-03-19,1.71875
54,XOM,1962-03-20,1.699218988418579
55,XOM,1962-03-21,1.6953129768371582
56,XOM,1962-03-22,1.691406011581421
57,XOM,1962-03-23,1.6953129768371582
58,XOM,1962-03-26,1.6953129768371582
59,XOM,1962-03-27,1.6953129768371582
60,XOM,1962-03-28,1.7109379768371582
61,XOM,1962-03-29,1.7109379768371582
62,XOM,1962-03-30,1.707031011581421
63,XOM,1962-04-02,1.707031011581421
64,XOM,1962-04-03,1.683593988418579
65,XOM,1962-04-04,1.6640629768371582
66,XOM,1962-04-05,1.671875
67,XOM,1962-04-06,1.6640629768371582
68,XOM,1962-04-09,1.6328129768371582
69,XOM,1962-04-10,1.6640629768371582
70,XOM,1962-04-11,1.6640629768371582
71,XOM,1962-04-12,1.644531011581421
72,XOM,1962-04-13,1.6640629768371582
73,XOM,1962-04-16,1.660156011581421
74,XOM,1962-04-17,1.683593988418579
75,XOM,1962-04-18,1.707031011581421
76,XOM,1962-04-19,1.7265629768371582
77,XOM,1962-04-23,1.734375
78,XOM,1962-04-24,1.734375
79,XOM,1962-04-25,1.746093988418579
80,XOM,1962-04-26,1.722656011581421
81,XOM,1962-04-27,1.7109379768371582
82,XOM,1962-04-30,1.671875
83,XOM,1962-05-01,1.699218988418579
84,XOM,1962-05-02,1.714843988418579
85,XOM,1962-05-03,1.71875
86,XOM,1962-05-04,1.71875
87,XOM,1962-05-07,1.714843988418579
88,XOM,1962-05-08,1.714843988418579
89,XOM,1962-05-09,1.6875
90,XOM,1962-05-10,1.667968988418579
91,XOM,1962-05-11,1.644531011581421
92,XOM,1962-05-14,1.6328129768371582
93,XOM,1962-05-15,1.6796879768371582
94,XOM,1962-05-16,1.6796879768371582
95,XOM,1962-05-17,1.6640629768371582
96,XOM,1962-05-18,1.667968988418579
97,XOM,1962-05-21,1.65625
98,XOM,1962-05-22,1.640625
99,XOM,1962-05-23,1.621093988418579
100,XOM,1962-05-24,1.628906011581421
101,XOM,1962-05-25,1.59375
102,XOM,1962-05-28,1.4375
103,XOM,1962-05-29,1.589843988418579
104,XOM,1962-05-31,1.625
105,XOM,1962-06-01,1.597656011581421
106,XOM,1962-06-04,1.5546879768371582
107,XOM,1962-06-05,1.5859379768371582
108,XOM,1962-06-06,1.609375
109,XOM,1962-06-07,1.6171879768371582
110,XOM,1962-06-08,1.605468988418579
111,XOM,1962-06-11,1.59375
112,XOM,1962-06-12,1.550781011581421
113,XOM,1962-06-13,1.5546879768371582
114,XOM,1962-06-14,1.535156011581421
115,XOM,1962-06-15,1.5625
116,XOM,1962-06-18,1.5703129768371582
117,XOM,1962-06-19,1.558593988418579
118,XOM,1962-06-20,1.550781011581421
119,XOM,1962-06-21,1.5390629768371582
120,XOM,1962-06-22,1.5234379768371582
121,XOM,1962-06-25,1.515625
122,XOM,1962-06-26,1.5078129768371582
123,XOM,1962-06-27,1.527343988418579
124,XOM,1962-06-28,1.558593988418579
125,XOM,1962-06-29,1.5625
126,XOM,1962-07-02,1.566406011581421
127,XOM,1962-07-03,1.5625
128,XOM,1962-07-05,1.5703129768371582
129,XOM,1962-07-06,1.5703129768371582
130,XOM,1962-07-09,1.5703129768371582
131,XOM,1962-07-10,1.597656011581421
132,XOM,1962-07-11,1.6171879768371582
133,XOM,1962-07-12,1.621093988418579
134,XOM,1962-07-13,1.621093988418579
135,XOM,1962-07-16,1.625
136,XOM,1962-07-17,1.6015629768371582
137,XOM,1962-07-18,1.6015629768371582
138,XOM,1962-07-19,1.609375
139,XOM,1962-07-20,1.613281011581421
140,XOM,1962-07-23,1.613281011581421
141,XOM,1962-07-24,1.6171879768371582
142,XOM,1962-07-25,1.621093988418579
143,XOM,1962-07-26,1.625
144,XOM,1962-07-27,1.621093988418579
145,XOM,1962-07-30,1.628906011581421
146,XOM,1962-07-31,1.636718988418579
147,XOM,1962-08-01,1.625
148,XOM,1962-08-02,1.636718988418579
149,XOM,1962-08-03,1.640625
150,XOM,1962-08-06,1.625
151,XOM,1962-08-07,1.6171879768371582
152,XOM,1962-08-08,1.613281011581421
153,XOM,1962-08-09,1.621093988418579
154,XOM,1962-08-10,1.621093988418579
155,XOM,1962-08-13,1.621093988418579
156,XOM,1962-08-14,1.625
157,XOM,1962-08-15,1.625
158,XOM,1962-08-16,1.628906011581421
159,XOM,1962-08-17,1.636718988418579
160,XOM,1962-08-20,1.644531011581421
161,XOM,1962-08-21,1.6484379768371582
162,XOM,1962-08-22,1.6484379768371582
163,XOM,1962-08-23,1.636718988418579
164,XOM,1962-08-24,1.628906011581421
165,XOM,1962-08-27,1.6328129768371582
166,XOM,1962-08-28,1.621093988418579
167,XOM,1962-08-29,1.625
168,XOM,1962-08-30,1.625
169,XOM,1962-08-31,1.625
170,XOM,1962-09-04,1.621093988418579
171,XOM,1962-09-05,1.621093988418579
172,XOM,1962-09-06,1.6171879768371582
173,XOM,1962-09-07,1.625
174,XOM,1962-09-10,1.628906011581421
175,XOM,1962-09-11,1.6328129768371582
176,XOM,1962-09-12,1.6484379768371582
177,XOM,1962-09-13,1.6484379768371582
178,XOM,1962-09-14,1.652343988418579
179,XOM,1962-09-17,1.652343988418579
180,XOM,1962-09-18,1.660156011581421
181,XOM,1962-09-19,1.65625
182,XOM,1962-09-20,1.667968988418579
183,XOM,1962-09-21,1.65625
184,XOM,1962-09-24,1.6328129768371582
185,XOM,1962-09-25,1.6171879768371582
186,XOM,1962-09-26,1.59375
187,XOM,1962-09-27,1.59375
188,XOM,1962-09-28,1.609375
189,XOM,1962-10-01,1.6015629768371582
190,XOM,1962-10-02,1.59375
191,XOM,1962-10-03,1.609375
192,XOM,1962-10-04,1.621093988418579
193,XOM,1962-10-05,1.636718988418579
194,XOM,1962-10-08,1.640625
195,XOM,1962-10-09,1.652343988418579
196,XOM,1962-10-10,1.6484379768371582
197,XOM,1962-10-11,1.644531011581421
198,XOM,1962-10-12,1.6328129768371582
199,XOM,1962-10-15,1.6484379768371582
200,XOM,1962-10-16,1.652343988418579
201,XOM,1962-10-17,1.6484379768371582
202,XOM,1962-10-18,1.6328129768371582
203,XOM,1962-10-19,1.6171879768371582
204,XOM,1962-10-22,1.582031011581421
205,XOM,1962-10-23,1.519531011581421
206,XOM,1962-10-24,1.6015629768371582
207,XOM,1962-10-25,1.5703129768371582
208,XOM,1962-10-26,1.5703129768371582
209,XOM,1962-10-29,1.6015629768371582
210,XOM,1962-10-30,1.597656011581421
211,XOM,1962-10-31,1.6171879768371582
212,XOM,1962-11-01,1.644531011581421
213,XOM,1962-11-02,1.675781011581421
214,XOM,1962-11-05,1.691406011581421
215,XOM,1962-11-07,1.683593988418579
216,XOM,1962-11-08,1.675781011581421
217,XOM,1962-11-09,1.6796879768371582
218,XOM,1962-11-12,1.6875
219,XOM,1962-11-13,1.6796879768371582
220,XOM,1962-11-14,1.6953129768371582
221,XOM,1962-11-15,1.6953129768371582
222,XOM,1962-11-16,1.703125
223,XOM,1962-11-19,1.707031011581421
224,XOM,1962-11-20,1.71875
225,XOM,1962-11-21,1.71875
226,XOM,1962-11-23,1.753906011581421
227,XOM,1962-11-26,1.746093988418579
228,XOM,1962-11-27,1.7421879768371582
229,XOM,1962-11-28,1.75
230,XOM,1962-11-29,1.777343988418579
231,XOM,1962-11-30,1.761718988418579
232,XOM,1962-12-03,1.7578129768371582
233,XOM,1962-12-04,1.777343988418579
234,XOM,1962-12-05,1.800781011581421
235,XOM,1962-12-06,1.792968988418579
236,XOM,1962-12-07,1.8125
237,XOM,1962-12-10,1.7734379768371582
238,XOM,1962-12-11,1.792968988418579
239,XOM,1962-12-12,1.8125
240,XOM,1962-12-13,1.8125
241,XOM,1962-12-14,1.8046879768371584
242,XOM,1962-12-17,1.8046879768371584
243,XOM,1962-12-18,1.8046879768371584
244,XOM,1962-12-19,1.8203129768371584
245,XOM,1962-12-20,1.828125
246,XOM,1962-12-21,1.847656011581421
247,XOM,1962-12-24,1.839843988418579
248,XOM,1962-12-26,1.863281011581421
249,XOM,1962-12-27,1.855468988418579
250,XOM,1962-12-28,1.847656011581421
251,XOM,1962-12-31,1.859375
252,XOM,1963-01-02,1.832031011581421
253,XOM,1963-01-03,1.847656011581421
254,XOM,1963-01-04,1.855468988418579
255,XOM,1963-01-07,1.855468988418579
256,XOM,1963-01-08,1.8671879768371584
257,XOM,1963-01-09,1.855468988418579
258,XOM,1963-01-10,1.847656011581421
259,XOM,1963-01-11,1.8515629768371584
260,XOM,1963-01-14,1.855468988418579
261,XOM,1963-01-15,1.859375
262,XOM,1963-01-16,1.855468988418579
263,XOM,1963-01-17,1.859375
264,XOM,1963-01-18,1.855468988418579
265,XOM,1963-01-21,1.847656011581421
266,XOM,1963-01-22,1.847656011581421
267,XOM,1963-01-23,1.855468988418579
268,XOM,1963-01-24,1.859375
269,XOM,1963-01-25,1.863281011581421
270,XOM,1963-01-28,1.875
271,XOM,1963-01-29,1.875
272,XOM,1963-01-30,1.871093988418579
273,XOM,1963-01-31,1.871093988418579
274,XOM,1963-02-01,1.875
275,XOM,1963-02-04,1.875
276,XOM,1963-02-05,1.890625
277,XOM,1963-02-06,1.890625
278,XOM,1963-02-07,1.886718988418579
279,XOM,1963-02-08,1.875
280,XOM,1963-02-11,1.8671879768371584
281,XOM,1963-02-12,1.8671879768371584
282,XOM,1963-02-13,1.871093988418579
283,XOM,1963-02-14,1.8671879768371584
284,XOM,1963-02-15,1.8671879768371584
285,XOM,1963-02-18,1.875
286,XOM,1963-02-19,1.871093988418579
287,XOM,1963-02-20,1.871093988418579
288,XOM,1963-02-21,1.871093988418579
289,XOM,1963-02-25,1.871093988418579
290,XOM,1963-02-26,1.875
291,XOM,1963-02-27,1.871093988418579
292,XOM,1963-02-28,1.863281011581421
293,XOM,1963-03-01,1.855468988418579
294,XOM,1963-03-04,1.871093988418579
295,XOM,1963-03-05,1.875
296,XOM,1963-03-06,1.890625
297,XOM,1963-03-07,1.9140629768371584
298,XOM,1963-03-08,1.933593988418579
299,XOM,1963-03-11,1.9609379768371584
300,XOM,1963-03-12,1.957031011581421
301,XOM,1963-03-13,1.957031011581421
302,XOM,1963-03-14,1.9453129768371584
303,XOM,1963-03-15,1.984375
304,XOM,1963-03-18,1.964843988418579
305,XOM,1963-03-19,1.96875
306,XOM,1963-03-20,1.9921879768371584
307,XOM,1963-03-21,1.996093988418579
308,XOM,1963-03-22,1.9921879768371584
309,XOM,1963-03-25,1.984375
310,XOM,1963-03-26,1.988281011581421
311,XOM,1963-03-27,1.980468988418579
312,XOM,1963-03-28,1.980468988418579
313,XOM,1963-03-29,1.9765629768371584
314,XOM,1963-04-01,1.9921879768371584
315,XOM,1963-04-02,1.996093988418579
316,XOM,1963-04-03,1.996093988418579
317,XOM,1963-04-04,2.011718988418579
318,XOM,1963-04-05,2.011718988418579
319,XOM,1963-04-08,2.011718988418579
320,XOM,1963-04-09,2.011718988418579
321,XOM,1963-04-10,2.042968988418579
322,XOM,1963-04-11,2.078125
323,XOM,1963-04-15,2.113281011581421
324,XOM,1963-04-16,2.105468988418579
325,XOM,1963-04-17,2.085937976837158
326,XOM,1963-04-18,2.078125
327,XOM,1963-04-19,2.082031011581421
328,XOM,1963-04-22,2.085937976837158
329,XOM,1963-04-23,2.085937976837158
330,XOM,1963-04-24,2.101562976837158
331,XOM,1963-04-25,2.089843988418579
332,XOM,1963-04-26,2.09375
333,XOM,1963-04-29,2.101562976837158
334,XOM,1963-04-30,2.113281011581421
335,XOM,1963-05-01,2.121093988418579
336,XOM,1963-05-02,2.117187976837158
337,XOM,1963-05-03,2.117187976837158
338,XOM,1963-05-06,2.082031011581421
339,XOM,1963-05-07,2.046875
340,XOM,1963-05-08,2.023437976837158
341,XOM,1963-05-09,2.070312976837158
342,XOM,1963-05-10,2.085937976837158
343,XOM,1963-05-13,2.097656011581421
344,XOM,1963-05-14,2.082031011581421
345,XOM,1963-05-15,2.046875
346,XOM,1963-05-16,2.03125
347,XOM,1963-05-17,2.035156011581421
348,XOM,1963-05-20,2.019531011581421
349,XOM,1963-05-21,2.027343988418579
350,XOM,1963-05-22,2.058593988418579
351,XOM,1963-05-23,2.0625
352,XOM,1963-05-24,2.074218988418579
353,XOM,1963-05-27,2.089843988418579
354,XOM,1963-05-28,2.109375
355,XOM,1963-05-29,2.117187976837158
356,XOM,1963-05-31,2.117187976837158
357,XOM,1963-06-03,2.082031011581421
358,XOM,1963-06-04,2.078125
359,XOM,1963-06-05,2.109375
360,XOM,1963-06-06,2.121093988418579
361,XOM,1963-06-07,2.113281011581421
362,XOM,1963-06-10,2.113281011581421
363,XOM,1963-06-11,2.121093988418579
364,XOM,1963-06-12,2.125
365,XOM,1963-06-13,2.105468988418579
366,XOM,1963-06-14,2.109375
367,XOM,1963-06-17,2.097656011581421
368,XOM,1963-06-18,2.09375
369,XOM,1963-06-19,2.09375
370,XOM,1963-06-20,2.089843988418579
371,XOM,1963-06-21,2.101562976837158
372,XOM,1963-06-24,2.113281011581421
373,XOM,1963-06-25,2.132812976837158
374,XOM,1963-06-26,2.117187976837158
375,XOM,1963-06-27,2.121093988418579
376,XOM,1963-06-28,2.136718988418579
377,XOM,1963-07-01,2.105468988418579
378,XOM,1963-07-02,2.136718988418579
379,XOM,1963-07-03,2.160156011581421
380,XOM,1963-07-05,2.164062976837158
381,XOM,1963-07-08,2.152343988418579
382,XOM,1963-07-09,2.179687976837158
383,XOM,1963-07-10,2.175781011581421
384,XOM,1963-07-11,2.179687976837158
385,XOM,1963-07-12,2.164062976837158
386,XOM,1963-07-15,2.15625
387,XOM,1963-07-16,2.15625
388,XOM,1963-07-17,2.160156011581421
389,XOM,1963-07-18,2.148437976837158
390,XOM,1963-07-19,2.140625
391,XOM,1963-07-22,2.128906011581421
392,XOM,1963-07-23,2.136718988418579
393,XOM,1963-07-24,2.152343988418579
394,XOM,1963-07-25,2.160156011581421
395,XOM,1963-07-26,2.183593988418579
396,XOM,1963-07-29,2.175781011581421
397,XOM,1963-07-30,2.199218988418579
398,XOM,1963-07-31,2.191406011581421
399,XOM,1963-08-01,2.1875
400,XOM,1963-08-02,2.195312976837158
401,XOM,1963-08-05,2.214843988418579
402,XOM,1963-08-06,2.238281011581421
403,XOM,1963-08-07,2.21875
404,XOM,1963-08-08,2.21875
405,XOM,1963-08-09,2.207031011581421
406,XOM,1963-08-12,2.195312976837158
407,XOM,1963-08-13,2.199218988418579
408,XOM,1963-08-14,2.203125
409,XOM,1963-08-15,2.210937976837158
410,XOM,1963-08-16,2.203125
411,XOM,1963-08-19,2.191406011581421
412,XOM,1963-08-20,2.195312976837158
413,XOM,1963-08-21,2.1875
414,XOM,1963-08-22,2.199218988418579
415,XOM,1963-08-23,2.203125
416,XOM,1963-08-26,2.207031011581421
417,XOM,1963-08-27,2.203125
418,XOM,1963-08-28,2.214843988418579
419,XOM,1963-08-29,2.230468988418579
420,XOM,1963-08-30,2.234375
421,XOM,1963-09-03,2.242187976837158
422,XOM,1963-09-04,2.226562976837158
423,XOM,1963-09-05,2.230468988418579
424,XOM,1963-09-06,2.21875
425,XOM,1963-09-09,2.207031011581421
426,XOM,1963-09-10,2.191406011581421
427,XOM,1963-09-11,2.199218988418579
428,XOM,1963-09-12,2.214843988418579
429,XOM,1963-09-13,2.222656011581421
430,XOM,1963-09-16,2.230468988418579
431,XOM,1963-09-17,2.25
432,XOM,1963-09-18,2.246093988418579
433,XOM,1963-09-19,2.265625
434,XOM,1963-09-20,2.277343988418579
435,XOM,1963-09-23,2.261718988418579
436,XOM,1963-09-24,2.265625
437,XOM,1963-09-25,2.265625
438,XOM,1963-09-26,2.257812976837158
439,XOM,1963-09-27,2.21875
440,XOM,1963-09-30,2.140625
441,XOM,1963-10-01,2.191406011581421
442,XOM,1963-10-02,2.191406011581421
443,XOM,1963-10-03,2.195312976837158
444,XOM,1963-10-04,2.210937976837158
445,XOM,1963-10-07,2.21875
446,XOM,1963-10-08,2.214843988418579
447,XOM,1963-10-09,2.195312976837158
448,XOM,1963-10-10,2.183593988418579
449,XOM,1963-10-11,2.179687976837158
450,XOM,1963-10-14,2.171875
451,XOM,1963-10-15,2.175781011581421
452,XOM,1963-10-16,2.207031011581421
453,XOM,1963-10-17,2.183593988418579
454,XOM,1963-10-18,2.195312976837158
455,XOM,1963-10-21,2.195312976837158
456,XOM,1963-10-22,2.195312976837158
457,XOM,1963-10-23,2.183593988418579
458,XOM,1963-10-24,2.195312976837158
459,XOM,1963-10-25,2.238281011581421
460,XOM,1963-10-28,2.277343988418579
461,XOM,1963-10-29,2.25
462,XOM,1963-10-30,2.207031011581421
463,XOM,1963-10-31,2.21875
464,XOM,1963-11-01,2.222656011581421
465,XOM,1963-11-04,2.25
466,XOM,1963-11-06,2.207031011581421
467,XOM,1963-11-07,2.21875
468,XOM,1963-11-08,2.222656011581421
469,XOM,1963-11-11,2.214843988418579
470,XOM,1963-11-12,2.199218988418579
471,XOM,1963-11-13,2.171875
472,XOM,1963-11-14,2.144531011581421
473,XOM,1963-11-15,2.097656011581421
474,XOM,1963-11-18,2.0625
475,XOM,1963-11-19,2.09375
476,XOM,1963-11-20,2.15625
477,XOM,1963-11-21,2.152343988418579
478,XOM,1963-11-22,2.105468988418579
479,XOM,1963-11-26,2.167968988418579
480,XOM,1963-11-27,2.167968988418579
481,XOM,1963-11-29,2.21875
482,XOM,1963-12-02,2.25
483,XOM,1963-12-03,2.246093988418579
484,XOM,1963-12-04,2.238281011581421
485,XOM,1963-12-05,2.277343988418579
486,XOM,1963-12-06,2.273437976837158
487,XOM,1963-12-09,2.265625
488,XOM,1963-12-10,2.269531011581421
489,XOM,1963-12-11,2.277343988418579
490,XOM,1963-12-12,2.277343988418579
491,XOM,1963-12-13,2.285156011581421
492,XOM,1963-12-16,2.339843988418579
493,XOM,1963-12-17,2.34375
494,XOM,1963-12-18,2.355468988418579
495,XOM,1963-12-19,2.359375
496,XOM,1963-12-20,2.390625
497,XOM,1963-12-23,2.371093988418579
498,XOM,1963-12-24,2.328125
499,XOM,1963-12-26,2.339843988418579
500,XOM,1963-12-27,2.339843988418579
501,XOM,1963-12-30,2.339843988418579
502,XOM,1963-12-31,2.375
503,XOM,1964-01-02,2.371093988418579
504,XOM,1964-01-03,2.394531011581421
505,XOM,1964-01-06,2.398437976837158
506,XOM,1964-01-07,2.421875
507,XOM,1964-01-08,2.414062976837158
508,XOM,1964-01-09,2.414062976837158
509,XOM,1964-01-10,2.417968988418579
510,XOM,1964-01-13,2.402343988418579
511,XOM,1964-01-14,2.398437976837158
512,XOM,1964-01-15,2.398437976837158
513,XOM,1964-01-16,2.382812976837158
514,XOM,1964-01-17,2.359375
515,XOM,1964-01-20,2.375
516,XOM,1964-01-21,2.40625
517,XOM,1964-01-22,2.425781011581421
518,XOM,1964-01-23,2.445312976837158
519,XOM,1964-01-24,2.453125
520,XOM,1964-01-27,2.488281011581421
521,XOM,1964-01-28,2.558593988418579
522,XOM,1964-01-29,2.546875
523,XOM,1964-01-30,2.527343988418579
524,XOM,1964-01-31,2.570312976837158
525,XOM,1964-02-03,2.578125
526,XOM,1964-02-04,2.578125
527,XOM,1964-02-05,2.542968988418579
528,XOM,1964-02-06,2.53125
529,XOM,1964-02-07,2.546875
530,XOM,1964-02-10,2.539062976837158
531,XOM,1964-02-11,2.539062976837158
532,XOM,1964-02-12,2.523437976837158
533,XOM,1964-02-13,2.523437976837158
534,XOM,1964-02-14,2.496093988418579
535,XOM,1964-02-17,2.511718988418579
536,XOM,1964-02-18,2.527343988418579
537,XOM,1964-02-19,2.542968988418579
538,XOM,1964-02-20,2.53125
539,XOM,1964-02-24,2.550781011581421
540,XOM,1964-02-25,2.5625
541,XOM,1964-02-26,2.558593988418579
542,XOM,1964-02-27,2.554687976837158
543,XOM,1964-02-28,2.566406011581421
544,XOM,1964-03-02,2.558593988418579
545,XOM,1964-03-03,2.566406011581421
546,XOM,1964-03-04,2.5625
547,XOM,1964-03-05,2.566406011581421
548,XOM,1964-03-06,2.5625
549,XOM,1964-03-09,2.539062976837158
550,XOM,1964-03-10,2.554687976837158
551,XOM,1964-03-11,2.558593988418579
552,XOM,1964-03-12,2.5625
553,XOM,1964-03-13,2.582031011581421
554,XOM,1964-03-16,2.574218988418579
555,XOM,1964-03-17,2.632812976837158
556,XOM,1964-03-18,2.636718988418579
557,XOM,1964-03-19,2.65625
558,XOM,1964-03-20,2.644531011581421
559,XOM,1964-03-23,2.648437976837158
560,XOM,1964-03-24,2.652343988418579
561,XOM,1964-03-25,2.640625
562,XOM,1964-03-26,2.640625
563,XOM,1964-03-30,2.625
564,XOM,1964-03-31,2.625
565,XOM,1964-04-01,2.628906011581421
566,XOM,1964-04-02,2.714843988418579
567,XOM,1964-04-03,2.6875
568,XOM,1964-04-06,2.683593988418579
569,XOM,1964-04-07,2.707031011581421
570,XOM,1964-04-08,2.695312976837158
571,XOM,1964-04-09,2.679687976837158
572,XOM,1964-04-10,2.664062976837158
573,XOM,1964-04-13,2.683593988418579
574,XOM,1964-04-14,2.710937976837158
575,XOM,1964-04-15,2.695312976837158
576,XOM,1964-04-16,2.691406011581421
577,XOM,1964-04-17,2.703125
578,XOM,1964-04-20,2.695312976837158
579,XOM,1964-04-21,2.699218988418579
580,XOM,1964-04-22,2.679687976837158
581,XOM,1964-04-23,2.699218988418579
582,XOM,1964-04-24,2.660156011581421
583,XOM,1964-04-27,2.648437976837158
584,XOM,1964-04-28,2.679687976837158
585,XOM,1964-04-29,2.71875
586,XOM,1964-04-30,2.6875
587,XOM,1964-05-01,2.734375
588,XOM,1964-05-04,2.78125
589,XOM,1964-05-05,2.816406011581421
590,XOM,1964-05-06,2.777343988418579
591,XOM,1964-05-07,2.765625
592,XOM,1964-05-08,2.75
593,XOM,1964-05-11,2.753906011581421
594,XOM,1964-05-12,2.761718988418579
595,XOM,1964-05-13,2.75
596,XOM,1964-05-14,2.738281011581421
597,XOM,1964-05-15,2.730468988418579
598,XOM,1964-05-18,2.695312976837158
599,XOM,1964-05-19,2.683593988418579
600,XOM,1964-05-20,2.710937976837158
601,XOM,1964-05-21,2.722656011581421
602,XOM,1964-05-22,2.746093988418579
603,XOM,1964-05-25,2.734375
604,XOM,1964-05-26,2.714843988418579
605,XOM,1964-05-27,2.722656011581421
606,XOM,1964-05-28,2.722656011581421
607,XOM,1964-06-01,2.683593988418579
608,XOM,1964-06-02,2.671875
609,XOM,1964-06-03,2.664062976837158
610,XOM,1964-06-04,2.621093988418579
611,XOM,1964-06-05,2.640625
612,XOM,1964-06-08,2.644531011581421
613,XOM,1964-06-09,2.648437976837158
614,XOM,1964-06-10,2.660156011581421
615,XOM,1964-06-11,2.667968988418579
616,XOM,1964-06-12,2.65625
617,XOM,1964-06-15,2.648437976837158
618,XOM,1964-06-16,2.667968988418579
619,XOM,1964-06-17,2.695312976837158
620,XOM,1964-06-18,2.71875
621,XOM,1964-06-19,2.730468988418579
622,XOM,1964-06-22,2.75
623,XOM,1964-06-23,2.742187976837158
624,XOM,1964-06-24,2.726562976837158
625,XOM,1964-06-25,2.734375
626,XOM,1964-06-26,2.730468988418579
627,XOM,1964-06-29,2.710937976837158
628,XOM,1964-06-30,2.71875
629,XOM,1964-07-01,2.753906011581421
630,XOM,1964-07-02,2.773437976837158
631,XOM,1964-07-06,2.804687976837158
632,XOM,1964-07-07,2.808593988418579
633,XOM,1964-07-08,2.796875
634,XOM,1964-07-09,2.789062976837158
635,XOM,1964-07-10,2.800781011581421
636,XOM,1964-07-13,2.757812976837158
637,XOM,1964-07-14,2.734375
638,XOM,1964-07-15,2.765625
639,XOM,1964-07-16,2.773437976837158
640,XOM,1964-07-17,2.773437976837158
641,XOM,1964-07-20,2.769531011581421
642,XOM,1964-07-21,2.75
643,XOM,1964-07-22,2.738281011581421
644,XOM,1964-07-23,2.738281011581421
645,XOM,1964-07-24,2.730468988418579
646,XOM,1964-07-27,2.742187976837158
647,XOM,1964-07-28,2.742187976837158
648,XOM,1964-07-29,2.726562976837158
649,XOM,1964-07-30,2.75
650,XOM,1964-07-31,2.765625
651,XOM,1964-08-03,2.75
652,XOM,1964-08-04,2.699218988418579
653,XOM,1964-08-05,2.6875
654,XOM,1964-08-06,2.628906011581421
655,XOM,1964-08-07,2.664062976837158
656,XOM,1964-08-10,2.648437976837158
657,XOM,1964-08-11,2.652343988418579
658,XOM,1964-08-12,2.667968988418579
659,XOM,1964-08-13,2.699218988418579
660,XOM,1964-08-14,2.691406011581421
661,XOM,1964-08-17,2.6875
662,XOM,1964-08-18,2.675781011581421
663,XOM,1964-08-19,2.710937976837158
664,XOM,1964-08-20,2.699218988418579
665,XOM,1964-08-21,2.710937976837158
666,XOM,1964-08-24,2.683593988418579
667,XOM,1964-08-25,2.640625
668,XOM,1964-08-26,2.644531011581421
669,XOM,1964-08-27,2.660156011581421
670,XOM,1964-08-28,2.65625
671,XOM,1964-08-31,2.65625
672,XOM,1964-09-01,2.644531011581421
673,XOM,1964-09-02,2.640625
674,XOM,1964-09-03,2.640625
675,XOM,1964-09-04,2.640625
676,XOM,1964-09-08,2.648437976837158
677,XOM,1964-09-09,2.664062976837158
678,XOM,1964-09-10,2.667968988418579
679,XOM,1964-09-11,2.699218988418579
680,XOM,1964-09-14,2.691406011581421
681,XOM,1964-09-15,2.6875
682,XOM,1964-09-16,2.703125
683,XOM,1964-09-17,2.707031011581421
684,XOM,1964-09-18,2.6875
685,XOM,1964-09-21,2.703125
686,XOM,1964-09-22,2.707031011581421
687,XOM,1964-09-23,2.710937976837158
688,XOM,1964-09-24,2.738281011581421
689,XOM,1964-09-25,2.761718988418579
690,XOM,1964-09-28,2.761718988418579
691,XOM,1964-09-29,2.71875
692,XOM,1964-09-30,2.695312976837158
693,XOM,1964-10-01,2.691406011581421
694,XOM,1964-10-02,2.722656011581421
695,XOM,1964-10-05,2.742187976837158
696,XOM,1964-10-06,2.734375
697,XOM,1964-10-07,2.738281011581421
698,XOM,1964-10-08,2.757812976837158
699,XOM,1964-10-09,2.769531011581421
700,XOM,1964-10-12,2.777343988418579
701,XOM,1964-10-13,2.765625
702,XOM,1964-10-14,2.742187976837158
703,XOM,1964-10-15,2.746093988418579
704,XOM,1964-10-16,2.746093988418579
705,XOM,1964-10-19,2.738281011581421
706,XOM,1964-10-20,2.734375
707,XOM,1964-10-21,2.738281011581421
708,XOM,1964-10-22,2.757812976837158
709,XOM,1964-10-23,2.761718988418579
710,XOM,1964-10-26,2.773437976837158
711,XOM,1964-10-27,2.785156011581421
712,XOM,1964-10-28,2.777343988418579
713,XOM,1964-10-29,2.773437976837158
714,XOM,1964-10-30,2.787108898162842
715,XOM,1964-11-02,2.796875
716,XOM,1964-11-04,2.753906011581421
717,XOM,1964-11-05,2.765625
718,XOM,1964-11-06,2.796875
719,XOM,1964-11-09,2.804687976837158
720,XOM,1964-11-10,2.796875
721,XOM,1964-11-11,2.796875
722,XOM,1964-11-12,2.796875
723,XOM,1964-11-13,2.792968988418579
724,XOM,1964-11-16,2.804687976837158
725,XOM,1964-11-17,2.8125
726,XOM,1964-11-18,2.84375
727,XOM,1964-11-19,2.839843988418579
728,XOM,1964-11-20,2.886718988418579
729,XOM,1964-11-23,2.859375
730,XOM,1964-11-24,2.871093988418579
731,XOM,1964-11-25,2.855468988418579
732,XOM,1964-11-27,2.816406011581421
733,XOM,1964-11-30,2.796875
734,XOM,1964-12-01,2.75
735,XOM,1964-12-02,2.726562976837158
736,XOM,1964-12-03,2.746093988418579
737,XOM,1964-12-04,2.773437976837158
738,XOM,1964-12-07,2.78125
739,XOM,1964-12-08,2.773437976837158
740,XOM,1964-12-09,2.746093988418579
741,XOM,1964-12-10,2.757812976837158
742,XOM,1964-12-11,2.769531011581421
743,XOM,1964-12-14,2.753906011581421
744,XOM,1964-12-15,2.738281011581421
745,XOM,1964-12-16,2.746093988418579
746,XOM,1964-12-17,2.757812976837158
747,XOM,1964-12-18,2.78125
748,XOM,1964-12-21,2.789062976837158
749,XOM,1964-12-22,2.796875
750,XOM,1964-12-23,2.8125
751,XOM,1964-12-24,2.8125
752,XOM,1964-12-28,2.816406011581421
753,XOM,1964-12-29,2.796875
754,XOM,1964-12-30,2.804687976837158
755,XOM,1964-12-31,2.816406011581421
756,XOM,1965-01-04,2.765625
757,XOM,1965-01-05,2.777343988418579
758,XOM,1965-01-06,2.789062976837158
759,XOM,1965-01-07,2.800781011581421
760,XOM,1965-01-08,2.804687976837158
761,XOM,1965-01-11,2.792968988418579
762,XOM,1965-01-12,2.804687976837158
763,XOM,1965-01-13,2.800781011581421
764,XOM,1965-01-14,2.804687976837158
765,XOM,1965-01-15,2.808593988418579
766,XOM,1965-01-18,2.816406011581421
767,XOM,1965-01-19,2.8125
768,XOM,1965-01-20,2.8125
769,XOM,1965-01-21,2.8125
770,XOM,1965-01-22,2.8125
771,XOM,1965-01-25,2.792968988418579
772,XOM,1965-01-26,2.796875
773,XOM,1965-01-27,2.800781011581421
774,XOM,1965-01-28,2.769531011581421
775,XOM,1965-01-29,2.730468988418579
776,XOM,1965-02-01,2.722656011581421
777,XOM,1965-02-02,2.738281011581421
778,XOM,1965-02-03,2.710937976837158
779,XOM,1965-02-04,2.679687976837158
780,XOM,1965-02-05,2.660156011581421
781,XOM,1965-02-08,2.664062976837158
782,XOM,1965-02-09,2.660156011581421
783,XOM,1965-02-10,2.640625
784,XOM,1965-02-11,2.53125
785,XOM,1965-02-12,2.546875
786,XOM,1965-02-15,2.550781011581421
787,XOM,1965-02-16,2.558593988418579
788,XOM,1965-02-17,2.527343988418579
789,XOM,1965-02-18,2.539062976837158
790,XOM,1965-02-19,2.527343988418579
791,XOM,1965-02-23,2.53125
792,XOM,1965-02-24,2.554687976837158
793,XOM,1965-02-25,2.5625
794,XOM,1965-02-26,2.558593988418579
795,XOM,1965-03-01,2.535156011581421
796,XOM,1965-03-02,2.546875
797,XOM,1965-03-03,2.523437976837158
798,XOM,1965-03-04,2.496093988418579
799,XOM,1965-03-05,2.464843988418579
800,XOM,1965-03-08,2.453125
801,XOM,1965-03-09,2.4375
802,XOM,1965-03-10,2.429687976837158
803,XOM,1965-03-11,2.429687976837158
804,XOM,1965-03-12,2.460937976837158
805,XOM,1965-03-15,2.480468988418579
806,XOM,1965-03-16,2.492187976837158
807,XOM,1965-03-17,2.492187976837158
808,XOM,1965-03-18,2.464843988418579
809,XOM,1965-03-19,2.464843988418579
810,XOM,1965-03-22,2.46875
811,XOM,1965-03-23,2.46875
812,XOM,1965-03-24,2.476562976837158
813,XOM,1965-03-25,2.472656011581421
814,XOM,1965-03-26,2.46875
815,XOM,1965-03-29,2.464843988418579
816,XOM,1965-03-30,2.457031011581421
817,XOM,1965-03-31,2.453125
818,XOM,1965-04-01,2.457031011581421
819,XOM,1965-04-02,2.460937976837158
820,XOM,1965-04-05,2.457031011581421
821,XOM,1965-04-06,2.464843988418579
822,XOM,1965-04-07,2.457031011581421
823,XOM,1965-04-08,2.4375
824,XOM,1965-04-09,2.441406011581421
825,XOM,1965-04-12,2.417968988418579
826,XOM,1965-04-13,2.421875
827,XOM,1965-04-14,2.433593988418579
828,XOM,1965-04-15,2.414062976837158
829,XOM,1965-04-19,2.40625
830,XOM,1965-04-20,2.410156011581421
831,XOM,1965-04-21,2.457031011581421
832,XOM,1965-04-22,2.5
833,XOM,1965-04-23,2.523437976837158
834,XOM,1965-04-26,2.507812976837158
835,XOM,1965-04-27,2.496093988418579
836,XOM,1965-04-28,2.492187976837158
837,XOM,1965-04-29,2.449218988418579
838,XOM,1965-04-30,2.464843988418579
839,XOM,1965-05-03,2.5
840,XOM,1965-05-04,2.5
841,XOM,1965-05-05,2.484375
842,XOM,1965-05-06,2.488281011581421
843,XOM,1965-05-07,2.480468988418579
844,XOM,1965-05-10,2.46875
845,XOM,1965-05-11,2.453125
846,XOM,1965-05-12,2.441406011581421
847,XOM,1965-05-13,2.457031011581421
848,XOM,1965-05-14,2.449218988418579
849,XOM,1965-05-17,2.449218988418579
850,XOM,1965-05-18,2.4375
851,XOM,1965-05-19,2.453125
852,XOM,1965-05-20,2.457031011581421
853,XOM,1965-05-21,2.441406011581421
854,XOM,1965-05-24,2.425781011581421
855,XOM,1965-05-25,2.417968988418579
856,XOM,1965-05-26,2.417968988418579
857,XOM,1965-05-27,2.414062976837158
858,XOM,1965-05-28,2.433593988418579
859,XOM,1965-06-01,2.425781011581421
860,XOM,1965-06-02,2.40625
861,XOM,1965-06-03,2.433593988418579
862,XOM,1965-06-04,2.445312976837158
863,XOM,1965-06-07,2.433593988418579
864,XOM,1965-06-08,2.417968988418579
865,XOM,1965-06-09,2.402343988418579
866,XOM,1965-06-10,2.410156011581421
867,XOM,1965-06-11,2.414062976837158
868,XOM,1965-06-14,2.40625
869,XOM,1965-06-15,2.394531011581421
870,XOM,1965-06-16,2.402343988418579
871,XOM,1965-06-17,2.445312976837158
872,XOM,1965-06-18,2.449218988418579
873,XOM,1965-06-21,2.445312976837158
874,XOM,1965-06-22,2.480468988418579
875,XOM,1965-06-23,2.453125
876,XOM,1965-06-24,2.441406011581421
877,XOM,1965-06-25,2.429687976837158
878,XOM,1965-06-28,2.371093988418579
879,XOM,1965-06-29,2.375
880,XOM,1965-06-30,2.445312976837158
881,XOM,1965-07-01,2.449218988418579
882,XOM,1965-07-02,2.429687976837158
883,XOM,1965-07-06,2.410156011581421
884,XOM,1965-07-07,2.390625
885,XOM,1965-07-08,2.402343988418579
886,XOM,1965-07-09,2.425781011581421
887,XOM,1965-07-12,2.425781011581421
888,XOM,1965-07-13,2.4375
889,XOM,1965-07-14,2.441406011581421
890,XOM,1965-07-15,2.453125
891,XOM,1965-07-16,2.4375
892,XOM,1965-07-19,2.457031011581421
893,XOM,1965-07-20,2.417968988418579
894,XOM,1965-07-21,2.40625
895,XOM,1965-07-22,2.378906011581421
896,XOM,1965-07-23,2.371093988418579
897,XOM,1965-07-26,2.371093988418579
898,XOM,1965-07-27,2.371093988418579
899,XOM,1965-07-28,2.363281011581421
900,XOM,1965-07-29,2.359375
901,XOM,1965-07-30,2.382812976837158
902,XOM,1965-08-02,2.371093988418579
903,XOM,1965-08-03,2.386718988418579
904,XOM,1965-08-04,2.375
905,XOM,1965-08-05,2.367187976837158
906,XOM,1965-08-06,2.375
907,XOM,1965-08-09,2.363281011581421
908,XOM,1965-08-10,2.351562976837158
909,XOM,1965-08-11,2.351562976837158
910,XOM,1965-08-12,2.34375
911,XOM,1965-08-13,2.367187976837158
912,XOM,1965-08-16,2.363281011581421
913,XOM,1965-08-17,2.371093988418579
914,XOM,1965-08-18,2.371093988418579
915,XOM,1965-08-19,2.371093988418579
916,XOM,1965-08-20,2.347656011581421
917,XOM,1965-08-23,2.351562976837158
918,XOM,1965-08-24,2.332031011581421
919,XOM,1965-08-25,2.324218988418579
920,XOM,1965-08-26,2.339843988418579
921,XOM,1965-08-27,2.335937976837158
922,XOM,1965-08-30,2.328125
923,XOM,1965-08-31,2.308593988418579
924,XOM,1965-09-01,2.320312976837158
925,XOM,1965-09-02,2.328125
926,XOM,1965-09-03,2.328125
927,XOM,1965-09-07,2.308593988418579
928,XOM,1965-09-08,2.308593988418579
929,XOM,1965-09-09,2.320312976837158
930,XOM,1965-09-10,2.328125
931,XOM,1965-09-13,2.390625
932,XOM,1965-09-14,2.4375
933,XOM,1965-09-15,2.480468988418579
934,XOM,1965-09-16,2.46875
935,XOM,1965-09-17,2.46875
936,XOM,1965-09-20,2.472656011581421
937,XOM,1965-09-21,2.484375
938,XOM,1965-09-22,2.5
939,XOM,1965-09-23,2.480468988418579
940,XOM,1965-09-24,2.464843988418579
941,XOM,1965-09-27,2.480468988418579
942,XOM,1965-09-28,2.46875
943,XOM,1965-09-29,2.46875
944,XOM,1965-09-30,2.453125
945,XOM,1965-10-01,2.464843988418579
946,XOM,1965-10-04,2.46875
947,XOM,1965-10-05,2.476562976837158
948,XOM,1965-10-06,2.472656011581421
949,XOM,1965-10-07,2.464843988418579
950,XOM,1965-10-08,2.464843988418579
951,XOM,1965-10-11,2.460937976837158
952,XOM,1965-10-12,2.441406011581421
953,XOM,1965-10-13,2.429687976837158
954,XOM,1965-10-14,2.410156011581421
955,XOM,1965-10-15,2.433593988418579
956,XOM,1965-10-18,2.480468988418579
957,XOM,1965-10-19,2.503906011581421
958,XOM,1965-10-20,2.507812976837158
959,XOM,1965-10-21,2.53125
960,XOM,1965-10-22,2.554687976837158
961,XOM,1965-10-25,2.5625
962,XOM,1965-10-26,2.601562976837158
963,XOM,1965-10-27,2.546875
964,XOM,1965-10-28,2.527343988418579
965,XOM,1965-10-29,2.515625
966,XOM,1965-11-01,2.523437976837158
967,XOM,1965-11-03,2.515625
968,XOM,1965-11-04,2.542968988418579
969,XOM,1965-11-05,2.570312976837158
970,XOM,1965-11-08,2.570312976837158
971,XOM,1965-11-09,2.574218988418579
972,XOM,1965-11-10,2.578125
973,XOM,1965-11-11,2.585937976837158
974,XOM,1965-11-12,2.621093988418579
975,XOM,1965-11-15,2.621093988418579
976,XOM,1965-11-16,2.605468988418579
977,XOM,1965-11-17,2.605468988418579
978,XOM,1965-11-18,2.605468988418579
979,XOM,1965-11-19,2.605468988418579
980,XOM,1965-11-22,2.574218988418579
981,XOM,1965-11-23,2.574218988418579
982,XOM,1965-11-24,2.570312976837158
983,XOM,1965-11-26,2.546875
984,XOM,1965-11-29,2.492187976837158
985,XOM,1965-11-30,2.496093988418579
986,XOM,1965-12-01,2.5
987,XOM,1965-12-02,2.476562976837158
988,XOM,1965-12-03,2.46875
989,XOM,1965-12-06,2.441406011581421
990,XOM,1965-12-07,2.449218988418579
991,XOM,1965-12-08,2.464843988418579
992,XOM,1965-12-09,2.535156011581421
993,XOM,1965-12-10,2.566406011581421
994,XOM,1965-12-13,2.566406011581421
995,XOM,1965-12-14,2.582031011581421
996,XOM,1965-12-15,2.574218988418579
997,XOM,1965-12-16,2.539062976837158
998,XOM,1965-12-17,2.535156011581421
999,XOM,1965-12-20,2.523437976837158
1000,XOM,1965-12-21,2.523437976837158
1001,XOM,1965-12-22,2.496093988418579
1002,XOM,1965-12-23,2.511718988418579
1003,XOM,1965-12-27,2.507812976837158
1004,XOM,1965-12-28,2.511718988418579
1005,XOM,1965-12-29,2.5
1006,XOM,1965-12-30,2.519531011581421
1007,XOM,1965-12-31,2.511718988418579
1008,XOM,1966-01-03,2.523437976837158
1009,XOM,1966-01-04,2.507812976837158
1010,XOM,1966-01-05,2.523437976837158
1011,XOM,1966-01-06,2.511718988418579
1012,XOM,1966-01-07,2.546875
1013,XOM,1966-01-10,2.5625
1014,XOM,1966-01-11,2.589843988418579
1015,XOM,1966-01-12,2.589843988418579
1016,XOM,1966-01-13,2.574218988418579
1017,XOM,1966-01-14,2.59375
1018,XOM,1966-01-17,2.621093988418579
1019,XOM,1966-01-18,2.621093988418579
1020,XOM,1966-01-19,2.625
1021,XOM,1966-01-20,2.597656011581421
1022,XOM,1966-01-21,2.59375
1023,XOM,1966-01-24,2.617187976837158
1024,XOM,1966-01-25,2.613281011581421
1025,XOM,1966-01-26,2.578125
1026,XOM,1966-01-27,2.554687976837158
1027,XOM,1966-01-28,2.53125
1028,XOM,1966-01-31,2.519531011581421
1029,XOM,1966-02-01,2.519531011581421
1030,XOM,1966-02-02,2.535156011581421
1031,XOM,1966-02-03,2.511718988418579
1032,XOM,1966-02-04,2.511718988418579
1033,XOM,1966-02-07,2.515625
1034,XOM,1966-02-08,2.5
1035,XOM,1966-02-09,2.492187976837158
1036,XOM,1966-02-10,2.507812976837158
1037,XOM,1966-02-11,2.484375
1038,XOM,1966-02-14,2.472656011581421
1039,XOM,1966-02-15,2.460937976837158
1040,XOM,1966-02-16,2.460937976837158
1041,XOM,1966-02-17,2.445312976837158
1042,XOM,1966-02-18,2.402343988418579
1043,XOM,1966-02-21,2.390625
1044,XOM,1966-02-23,2.375
1045,XOM,1966-02-24,2.359375
1046,XOM,1966-02-25,2.390625
1047,XOM,1966-02-28,2.394531011581421
1048,XOM,1966-03-01,2.375
1049,XOM,1966-03-02,2.378906011581421
1050,XOM,1966-03-03,2.375
1051,XOM,1966-03-04,2.367187976837158
1052,XOM,1966-03-07,2.371093988418579
1053,XOM,1966-03-08,2.382812976837158
1054,XOM,1966-03-09,2.382812976837158
1055,XOM,1966-03-10,2.390625
1056,XOM,1966-03-11,2.394531011581421
1057,XOM,1966-03-14,2.386718988418579
1058,XOM,1966-03-15,2.386718988418579
1059,XOM,1966-03-16,2.367187976837158
1060,XOM,1966-03-17,2.351562976837158
1061,XOM,1966-03-18,2.34375
1062,XOM,1966-03-21,2.34375
1063,XOM,1966-03-22,2.34375
1064,XOM,1966-03-23,2.335937976837158
1065,XOM,1966-03-24,2.335937976837158
1066,XOM,1966-03-25,2.339843988418579
1067,XOM,1966-03-28,2.316406011581421
1068,XOM,1966-03-29,2.304687976837158
1069,XOM,1966-03-30,2.28125
1070,XOM,1966-03-31,2.304687976837158
1071,XOM,1966-04-01,2.320312976837158
1072,XOM,1966-04-04,2.371093988418579
1073,XOM,1966-04-05,2.421875
1074,XOM,1966-04-06,2.449218988418579
1075,XOM,1966-04-07,2.445312976837158
1076,XOM,1966-04-11,2.414062976837158
1077,XOM,1966-04-12,2.394531011581421
1078,XOM,1966-04-13,2.382812976837158
1079,XOM,1966-04-14,2.421875
1080,XOM,1966-04-15,2.425781011581421
1081,XOM,1966-04-18,2.425781011581421
1082,XOM,1966-04-19,2.433593988418579
1083,XOM,1966-04-20,2.441406011581421
1084,XOM,1966-04-21,2.464843988418579
1085,XOM,1966-04-22,2.46875
1086,XOM,1966-04-25,2.46875
1087,XOM,1966-04-26,2.410156011581421
1088,XOM,1966-04-27,2.445312976837158
1089,XOM,1966-04-28,2.449218988418579
1090,XOM,1966-04-29,2.417968988418579
1091,XOM,1966-05-02,2.390625
1092,XOM,1966-05-03,2.359375
1093,XOM,1966-05-04,2.378906011581421
1094,XOM,1966-05-05,2.34375
1095,XOM,1966-05-06,2.324218988418579
1096,XOM,1966-05-09,2.285156011581421
1097,XOM,1966-05-10,2.296875
1098,XOM,1966-05-11,2.3125
1099,XOM,1966-05-12,2.308593988418579
1100,XOM,1966-05-13,2.273437976837158
1101,XOM,1966-05-16,2.253906011581421
1102,XOM,1966-05-17,2.238281011581421
1103,XOM,1966-05-18,2.25
1104,XOM,1966-05-19,2.242187976837158
1105,XOM,1966-05-20,2.234375
1106,XOM,1966-05-23,2.292968988418579
1107,XOM,1966-05-24,2.304687976837158
1108,XOM,1966-05-25,2.308593988418579
1109,XOM,1966-05-26,2.308593988418579
1110,XOM,1966-05-27,2.308593988418579
1111,XOM,1966-05-31,2.253906011581421
1112,XOM,1966-06-01,2.277343988418579
1113,XOM,1966-06-02,2.246093988418579
1114,XOM,1966-06-03,2.234375
1115,XOM,1966-06-06,2.207031011581421
1116,XOM,1966-06-07,2.195312976837158
1117,XOM,1966-06-08,2.183593988418579
1118,XOM,1966-06-09,2.199218988418579
1119,XOM,1966-06-10,2.226562976837158
1120,XOM,1966-06-13,2.246093988418579
1121,XOM,1966-06-14,2.230468988418579
1122,XOM,1966-06-15,2.207031011581421
1123,XOM,1966-06-16,2.171875
1124,XOM,1966-06-17,2.167968988418579
1125,XOM,1966-06-20,2.148437976837158
1126,XOM,1966-06-21,2.152343988418579
1127,XOM,1966-06-22,2.15625
1128,XOM,1966-06-23,2.136718988418579
1129,XOM,1966-06-24,2.117187976837158
1130,XOM,1966-06-27,2.089843988418579
1131,XOM,1966-06-28,2.082031011581421
1132,XOM,1966-06-29,2.109375
1133,XOM,1966-06-30,2.148437976837158
1134,XOM,1966-07-01,2.179687976837158
1135,XOM,1966-07-05,2.210937976837158
1136,XOM,1966-07-06,2.234375
1137,XOM,1966-07-07,2.234375
1138,XOM,1966-07-08,2.226562976837158
1139,XOM,1966-07-11,2.226562976837158
1140,XOM,1966-07-12,2.210937976837158
1141,XOM,1966-07-13,2.210937976837158
1142,XOM,1966-07-14,2.210937976837158
1143,XOM,1966-07-15,2.230468988418579
1144,XOM,1966-07-18,2.238281011581421
1145,XOM,1966-07-19,2.210937976837158
1146,XOM,1966-07-20,2.195312976837158
1147,XOM,1966-07-21,2.195312976837158
1148,XOM,1966-07-22,2.171875
1149,XOM,1966-07-25,2.140625
1150,XOM,1966-07-26,2.121093988418579
1151,XOM,1966-07-27,2.144531011581421
1152,XOM,1966-07-28,2.15625
1153,XOM,1966-07-29,2.164062976837158
1154,XOM,1966-08-01,2.121093988418579
1155,XOM,1966-08-02,2.125
1156,XOM,1966-08-03,2.136718988418579
1157,XOM,1966-08-04,2.160156011581421
1158,XOM,1966-08-05,2.15625
1159,XOM,1966-08-08,2.132812976837158
1160,XOM,1966-08-09,2.113281011581421
1161,XOM,1966-08-10,2.152343988418579
1162,XOM,1966-08-11,2.113281011581421
1163,XOM,1966-08-12,2.113281011581421
1164,XOM,1966-08-15,2.085937976837158
1165,XOM,1966-08-16,2.054687976837158
1166,XOM,1966-08-17,2.050781011581421
1167,XOM,1966-08-18,2.023437976837158
1168,XOM,1966-08-19,1.980468988418579
1169,XOM,1966-08-22,1.964843988418579
1170,XOM,1966-08-23,1.9296879768371584
1171,XOM,1966-08-24,1.9921879768371584
1172,XOM,1966-08-25,1.9453129768371584
1173,XOM,1966-08-26,1.9140629768371584
1174,XOM,1966-08-29,1.871093988418579
1175,XOM,1966-08-30,1.90625
1176,XOM,1966-08-31,2.0
1177,XOM,1966-09-01,2.027343988418579
1178,XOM,1966-09-02,2.035156011581421
1179,XOM,1966-09-06,2.003906011581421
1180,XOM,1966-09-07,2.0
1181,XOM,1966-09-08,2.003906011581421
1182,XOM,1966-09-09,2.011718988418579
1183,XOM,1966-09-12,2.050781011581421
1184,XOM,1966-09-13,2.058593988418579
1185,XOM,1966-09-14,2.070312976837158
1186,XOM,1966-09-15,2.121093988418579
1187,XOM,1966-09-16,2.085937976837158
1188,XOM,1966-09-19,2.066406011581421
1189,XOM,1966-09-20,2.011718988418579
1190,XOM,1966-09-21,1.96875
1191,XOM,1966-09-22,1.980468988418579
1192,XOM,1966-09-23,1.941406011581421
1193,XOM,1966-09-26,1.9375
1194,XOM,1966-09-27,1.984375
1195,XOM,1966-09-28,1.9375
1196,XOM,1966-09-29,1.9375
1197,XOM,1966-09-30,1.980468988418579
1198,XOM,1966-10-03,1.925781011581421
1199,XOM,1966-10-04,1.949218988418579
1200,XOM,1966-10-05,1.953125
1201,XOM,1966-10-06,1.957031011581421
1202,XOM,1966-10-07,1.9609379768371584
1203,XOM,1966-10-10,2.011718988418579
1204,XOM,1966-10-11,2.011718988418579
1205,XOM,1966-10-12,2.089843988418579
1206,XOM,1966-10-13,2.050781011581421
1207,XOM,1966-10-14,2.046875
1208,XOM,1966-10-17,2.089843988418579
1209,XOM,1966-10-18,2.128906011581421
1210,XOM,1966-10-19,2.082031011581421
1211,XOM,1966-10-20,2.105468988418579
1212,XOM,1966-10-21,2.113281011581421
1213,XOM,1966-10-24,2.195312976837158
1214,XOM,1966-10-25,2.195312976837158
1215,XOM,1966-10-26,2.199218988418579
1216,XOM,1966-10-27,2.21875
1217,XOM,1966-10-28,2.191406011581421
1218,XOM,1966-10-31,2.183593988418579
1219,XOM,1966-11-01,2.1875
1220,XOM,1966-11-02,2.140625
1221,XOM,1966-11-03,2.15625
1222,XOM,1966-11-04,2.132812976837158
1223,XOM,1966-11-07,2.113281011581421
1224,XOM,1966-11-09,2.125
1225,XOM,1966-11-10,2.167968988418579
1226,XOM,1966-11-11,2.183593988418579
1227,XOM,1966-11-14,2.15625
1228,XOM,1966-11-15,2.152343988418579
1229,XOM,1966-11-16,2.160156011581421
1230,XOM,1966-11-17,2.140625
1231,XOM,1966-11-18,2.144531011581421
1232,XOM,1966-11-21,2.089843988418579
1233,XOM,1966-11-22,2.042968988418579
1234,XOM,1966-11-23,2.039062976837158
1235,XOM,1966-11-25,2.035156011581421
1236,XOM,1966-11-28,2.015625
1237,XOM,1966-11-29,2.007812976837158
1238,XOM,1966-11-30,2.007812976837158
1239,XOM,1966-12-01,1.996093988418579
1240,XOM,1966-12-02,1.996093988418579
1241,XOM,1966-12-05,1.988281011581421
1242,XOM,1966-12-06,2.007812976837158
1243,XOM,1966-12-07,2.0625
1244,XOM,1966-12-08,2.066406011581421
1245,XOM,1966-12-09,2.050781011581421
1246,XOM,1966-12-12,2.066406011581421
1247,XOM,1966-12-13,2.027343988418579
1248,XOM,1966-12-14,1.9921879768371584
1249,XOM,1966-12-15,1.9921879768371584
1250,XOM,1966-12-16,1.972656011581421
1251,XOM,1966-12-19,1.953125
1252,XOM,1966-12-20,1.9296879768371584
1253,XOM,1966-12-21,1.949218988418579
1254,XOM,1966-12-22,2.0
1255,XOM,1966-12-23,1.996093988418579
1256,XOM,1966-12-27,1.980468988418579
1257,XOM,1966-12-28,1.96875
1258,XOM,1966-12-29,1.9765629768371584
1259,XOM,1966-12-30,1.9765629768371584
1260,XOM,1967-01-03,1.980468988418579
1261,XOM,1967-01-04,1.964843988418579
1262,XOM,1967-01-05,1.984375
1263,XOM,1967-01-06,1.996093988418579
1264,XOM,1967-01-09,1.984375
1265,XOM,1967-01-10,1.9921879768371584
1266,XOM,1967-01-11,2.003906011581421
1267,XOM,1967-01-12,2.003906011581421
1268,XOM,1967-01-13,2.027343988418579
1269,XOM,1967-01-16,2.042968988418579
1270,XOM,1967-01-17,2.054687976837158
1271,XOM,1967-01-18,2.074218988418579
1272,XOM,1967-01-19,2.066406011581421
1273,XOM,1967-01-20,2.042968988418579
1274,XOM,1967-01-23,2.027343988418579
1275,XOM,1967-01-24,2.019531011581421
1276,XOM,1967-01-25,1.996093988418579
1277,XOM,1967-01-26,1.96875
1278,XOM,1967-01-27,1.96875
1279,XOM,1967-01-30,1.96875
1280,XOM,1967-01-31,1.9609379768371584
1281,XOM,1967-02-01,1.957031011581421
1282,XOM,1967-02-02,2.0
1283,XOM,1967-02-03,2.027343988418579
1284,XOM,1967-02-06,1.9765629768371584
1285,XOM,1967-02-07,1.980468988418579
1286,XOM,1967-02-08,1.996093988418579
1287,XOM,1967-02-09,1.996093988418579
1288,XOM,1967-02-10,1.9765629768371584
1289,XOM,1967-02-13,1.964843988418579
1290,XOM,1967-02-14,1.96875
1291,XOM,1967-02-15,1.96875
1292,XOM,1967-02-16,1.964843988418579
1293,XOM,1967-02-17,1.953125
1294,XOM,1967-02-20,1.9375
1295,XOM,1967-02-21,1.925781011581421
1296,XOM,1967-02-23,1.9375
1297,XOM,1967-02-24,1.925781011581421
1298,XOM,1967-02-27,1.90625
1299,XOM,1967-02-28,1.890625
1300,XOM,1967-03-01,1.894531011581421
1301,XOM,1967-03-02,1.9296879768371584
1302,XOM,1967-03-03,1.9609379768371584
1303,XOM,1967-03-06,1.964843988418579
1304,XOM,1967-03-07,1.957031011581421
1305,XOM,1967-03-08,1.9453129768371584
1306,XOM,1967-03-09,1.933593988418579
1307,XOM,1967-03-10,1.917968988418579
1308,XOM,1967-03-13,1.941406011581421
1309,XOM,1967-03-14,1.9296879768371584
1310,XOM,1967-03-15,1.9375
1311,XOM,1967-03-16,1.9765629768371584
1312,XOM,1967-03-17,1.996093988418579
1313,XOM,1967-03-20,1.9765629768371584
1314,XOM,1967-03-21,1.972656011581421
1315,XOM,1967-03-22,1.988281011581421
1316,XOM,1967-03-23,2.027343988418579
1317,XOM,1967-03-27,2.003906011581421
1318,XOM,1967-03-28,2.023437976837158
1319,XOM,1967-03-29,2.015625
1320,XOM,1967-03-30,2.007812976837158
1321,XOM,1967-03-31,2.0
1322,XOM,1967-04-03,1.984375
1323,XOM,1967-04-04,1.9765629768371584
1324,XOM,1967-04-05,1.996093988418579
1325,XOM,1967-04-06,1.9921879768371584
1326,XOM,1967-04-07,1.9921879768371584
1327,XOM,1967-04-10,1.972656011581421
1328,XOM,1967-04-11,1.964843988418579
1329,XOM,1967-04-12,1.964843988418579
1330,XOM,1967-04-13,1.957031011581421
1331,XOM,1967-04-14,1.957031011581421
1332,XOM,1967-04-17,1.984375
1333,XOM,1967-04-18,1.964843988418579
1334,XOM,1967-04-19,1.964843988418579
1335,XOM,1967-04-20,1.953125
1336,XOM,1967-04-21,1.9609379768371584
1337,XOM,1967-04-24,1.957031011581421
1338,XOM,1967-04-25,1.984375
1339,XOM,1967-04-26,1.9765629768371584
1340,XOM,1967-04-27,1.96875
1341,XOM,1967-04-28,1.972656011581421
1342,XOM,1967-05-01,1.964843988418579
1343,XOM,1967-05-02,1.96875
1344,XOM,1967-05-03,1.9921879768371584
1345,XOM,1967-05-04,2.03125
1346,XOM,1967-05-05,2.082031011581421
1347,XOM,1967-05-08,2.078125
1348,XOM,1967-05-09,2.03125
1349,XOM,1967-05-10,2.03125
1350,XOM,1967-05-11,2.035156011581421
1351,XOM,1967-05-12,1.9921879768371584
1352,XOM,1967-05-15,1.984375
1353,XOM,1967-05-16,1.988281011581421
1354,XOM,1967-05-17,2.0
1355,XOM,1967-05-18,2.003906011581421
1356,XOM,1967-05-19,1.9921879768371584
1357,XOM,1967-05-22,1.96875
1358,XOM,1967-05-23,1.949218988418579
1359,XOM,1967-05-24,1.917968988418579
1360,XOM,1967-05-25,1.964843988418579
1361,XOM,1967-05-26,1.9296879768371584
1362,XOM,1967-05-29,1.9375
1363,XOM,1967-05-31,1.910156011581421
1364,XOM,1967-06-01,1.910156011581421
1365,XOM,1967-06-02,1.9140629768371584
1366,XOM,1967-06-05,1.875
1367,XOM,1967-06-06,1.9140629768371584
1368,XOM,1967-06-07,1.96875
1369,XOM,1967-06-08,1.9765629768371584
1370,XOM,1967-06-09,1.972656011581421
1371,XOM,1967-06-12,1.988281011581421
1372,XOM,1967-06-13,1.984375
1373,XOM,1967-06-14,1.972656011581421
1374,XOM,1967-06-15,1.96875
1375,XOM,1967-06-16,1.96875
1376,XOM,1967-06-19,1.972656011581421
1377,XOM,1967-06-20,1.96875
1378,XOM,1967-06-21,1.9453129768371584
1379,XOM,1967-06-22,1.925781011581421
1380,XOM,1967-06-23,1.9140629768371584
1381,XOM,1967-06-26,1.90625
1382,XOM,1967-06-27,1.910156011581421
1383,XOM,1967-06-28,1.8984379768371584
1384,XOM,1967-06-29,1.894531011581421
1385,XOM,1967-06-30,1.90625
1386,XOM,1967-07-03,1.90625
1387,XOM,1967-07-05,1.910156011581421
1388,XOM,1967-07-06,1.8828129768371584
1389,XOM,1967-07-07,1.890625
1390,XOM,1967-07-10,1.894531011581421
1391,XOM,1967-07-11,1.921875
1392,XOM,1967-07-12,1.9296879768371584
1393,XOM,1967-07-13,1.9375
1394,XOM,1967-07-14,1.925781011581421
1395,XOM,1967-07-17,1.941406011581421
1396,XOM,1967-07-18,1.949218988418579
1397,XOM,1967-07-19,1.9609379768371584
1398,XOM,1967-07-20,2.007812976837158
1399,XOM,1967-07-21,2.019531011581421
1400,XOM,1967-07-24,2.03125
1401,XOM,1967-07-25,2.003906011581421
1402,XOM,1967-07-26,2.007812976837158
1403,XOM,1967-07-27,1.96875
1404,XOM,1967-07-28,1.988281011581421
1405,XOM,1967-07-31,2.011718988418579
1406,XOM,1967-08-01,2.042968988418579
1407,XOM,1967-08-02,2.019531011581421
1408,XOM,1967-08-03,2.027343988418579
1409,XOM,1967-08-04,2.054687976837158
1410,XOM,1967-08-07,2.035156011581421
1411,XOM,1967-08-08,2.03125
1412,XOM,1967-08-09,2.03125
1413,XOM,1967-08-10,2.042968988418579
1414,XOM,1967-08-11,2.023437976837158
1415,XOM,1967-08-14,2.007812976837158
1416,XOM,1967-08-15,2.0
1417,XOM,1967-08-16,1.9921879768371584
1418,XOM,1967-08-17,1.9765629768371584
1419,XOM,1967-08-18,1.984375
1420,XOM,1967-08-21,1.96875
1421,XOM,1967-08-22,1.96875
1422,XOM,1967-08-23,1.972656011581421
1423,XOM,1967-08-24,1.9453129768371584
1424,XOM,1967-08-25,1.9453129768371584
1425,XOM,1967-08-28,1.96875
1426,XOM,1967-08-29,1.9609379768371584
1427,XOM,1967-08-30,1.9375
1428,XOM,1967-08-31,1.9453129768371584
1429,XOM,1967-09-01,1.933593988418579
1430,XOM,1967-09-05,1.9453129768371584
1431,XOM,1967-09-06,1.953125
1432,XOM,1967-09-07,1.957031011581421
1433,XOM,1967-09-08,1.964843988418579
1434,XOM,1967-09-11,1.9765629768371584
1435,XOM,1967-09-12,2.007812976837158
1436,XOM,1967-09-13,2.03125
1437,XOM,1967-09-14,2.066406011581421
1438,XOM,1967-09-15,2.070312976837158
1439,XOM,1967-09-18,2.140625
1440,XOM,1967-09-19,2.140625
1441,XOM,1967-09-20,2.15625
1442,XOM,1967-09-21,2.175781011581421
1443,XOM,1967-09-22,2.15625
1444,XOM,1967-09-25,2.167968988418579
1445,XOM,1967-09-26,2.136718988418579
1446,XOM,1967-09-27,2.101562976837158
1447,XOM,1967-09-28,2.09375
1448,XOM,1967-09-29,2.09375
1449,XOM,1967-10-02,2.082031011581421
1450,XOM,1967-10-03,2.082031011581421
1451,XOM,1967-10-04,2.070312976837158
1452,XOM,1967-10-05,2.074218988418579
1453,XOM,1967-10-06,2.109375
1454,XOM,1967-10-09,2.15625
1455,XOM,1967-10-10,2.140625
1456,XOM,1967-10-11,2.101562976837158
1457,XOM,1967-10-12,2.105468988418579
1458,XOM,1967-10-13,2.132812976837158
1459,XOM,1967-10-16,2.097656011581421
1460,XOM,1967-10-17,2.070312976837158
1461,XOM,1967-10-18,2.054687976837158
1462,XOM,1967-10-19,2.054687976837158
1463,XOM,1967-10-20,2.078125
1464,XOM,1967-10-23,2.054687976837158
1465,XOM,1967-10-24,2.03125
1466,XOM,1967-10-25,2.03125
1467,XOM,1967-10-26,2.058593988418579
1468,XOM,1967-10-27,2.105468988418579
1469,XOM,1967-10-30,2.152343988418579
1470,XOM,1967-10-31,2.125
1471,XOM,1967-11-01,2.101562976837158
1472,XOM,1967-11-02,2.097656011581421
1473,XOM,1967-11-03,2.027343988418579
1474,XOM,1967-11-06,2.027343988418579
1475,XOM,1967-11-08,2.023437976837158
1476,XOM,1967-11-09,2.03125
1477,XOM,1967-11-10,2.042968988418579
1478,XOM,1967-11-13,2.050781011581421
1479,XOM,1967-11-14,2.03125
1480,XOM,1967-11-15,2.027343988418579
1481,XOM,1967-11-16,2.023437976837158
1482,XOM,1967-11-17,1.9921879768371584
1483,XOM,1967-11-20,1.988281011581421
1484,XOM,1967-11-21,2.039062976837158
1485,XOM,1967-11-22,2.066406011581421
1486,XOM,1967-11-24,2.082031011581421
1487,XOM,1967-11-27,2.101562976837158
1488,XOM,1967-11-28,2.105468988418579
1489,XOM,1967-11-29,2.09375
1490,XOM,1967-11-30,2.078125
1491,XOM,1967-12-01,2.101562976837158
1492,XOM,1967-12-04,2.085937976837158
1493,XOM,1967-12-05,2.054687976837158
1494,XOM,1967-12-06,2.035156011581421
1495,XOM,1967-12-07,2.035156011581421
1496,XOM,1967-12-08,2.011718988418579
1497,XOM,1967-12-11,1.9921879768371584
1498,XOM,1967-12-12,2.019531011581421
1499,XOM,1967-12-13,2.039062976837158
1500,XOM,1967-12-14,2.042968988418579
1501,XOM,1967-12-15,2.042968988418579
1502,XOM,1967-12-18,2.027343988418579
1503,XOM,1967-12-19,2.050781011581421
1504,XOM,1967-12-20,2.042968988418579
1505,XOM,1967-12-21,2.039062976837158
1506,XOM,1967-12-22,2.023437976837158
1507,XOM,1967-12-26,2.046875
1508,XOM,1967-12-27,2.0625
1509,XOM,1967-12-28,2.109375
1510,XOM,1967-12-29,2.109375
1511,XOM,1968-01-02,2.15625
1512,XOM,1968-01-03,2.171875
1513,XOM,1968-01-04,2.148437976837158
1514,XOM,1968-01-05,2.179687976837158
1515,XOM,1968-01-08,2.207031011581421
1516,XOM,1968-01-09,2.230468988418579
1517,XOM,1968-01-10,2.199218988418579
1518,XOM,1968-01-11,2.15625
1519,XOM,1968-01-12,2.148437976837158
1520,XOM,1968-01-15,2.140625
1521,XOM,1968-01-16,2.160156011581421
1522,XOM,1968-01-17,2.15625
1523,XOM,1968-01-18,2.152343988418579
1524,XOM,1968-01-19,2.144531011581421
1525,XOM,1968-01-22,2.125
1526,XOM,1968-01-23,2.132812976837158
1527,XOM,1968-01-24,2.136718988418579
1528,XOM,1968-01-25,2.183593988418579
1529,XOM,1968-01-26,2.207031011581421
1530,XOM,1968-01-29,2.179687976837158
1531,XOM,1968-01-30,2.167968988418579
1532,XOM,1968-01-31,2.164062976837158
1533,XOM,1968-02-01,2.179687976837158
1534,XOM,1968-02-02,2.171875
1535,XOM,1968-02-05,2.167968988418579
1536,XOM,1968-02-06,2.15625
1537,XOM,1968-02-07,2.175781011581421
1538,XOM,1968-02-08,2.164062976837158
1539,XOM,1968-02-09,2.136718988418579
1540,XOM,1968-02-13,2.105468988418579
1541,XOM,1968-02-14,2.105468988418579
1542,XOM,1968-02-15,2.121093988418579
1543,XOM,1968-02-16,2.121093988418579
1544,XOM,1968-02-19,2.144531011581421
1545,XOM,1968-02-20,2.160156011581421
1546,XOM,1968-02-21,2.152343988418579
1547,XOM,1968-02-23,2.140625
1548,XOM,1968-02-26,2.117187976837158
1549,XOM,1968-02-27,2.128906011581421
1550,XOM,1968-02-28,2.140625
1551,XOM,1968-02-29,2.117187976837158
1552,XOM,1968-03-01,2.117187976837158
1553,XOM,1968-03-04,2.109375
1554,XOM,1968-03-05,2.09375
1555,XOM,1968-03-06,2.121093988418579
1556,XOM,1968-03-07,2.125
1557,XOM,1968-03-08,2.140625
1558,XOM,1968-03-11,2.144531011581421
1559,XOM,1968-03-12,2.125
1560,XOM,1968-03-13,2.132812976837158
1561,XOM,1968-03-14,2.101562976837158
1562,XOM,1968-03-15,2.136718988418579
1563,XOM,1968-03-18,2.148437976837158
1564,XOM,1968-03-19,2.128906011581421
1565,XOM,1968-03-20,2.140625
1566,XOM,1968-03-21,2.132812976837158
1567,XOM,1968-03-22,2.140625
1568,XOM,1968-03-25,2.148437976837158
1569,XOM,1968-03-26,2.164062976837158
1570,XOM,1968-03-27,2.171875
1571,XOM,1968-03-28,2.183593988418579
1572,XOM,1968-03-29,2.183593988418579
1573,XOM,1968-04-01,2.214843988418579
1574,XOM,1968-04-02,2.203125
1575,XOM,1968-04-03,2.179687976837158
1576,XOM,1968-04-04,2.199218988418579
1577,XOM,1968-04-05,2.160156011581421
1578,XOM,1968-04-08,2.1875
1579,XOM,1968-04-10,2.199218988418579
1580,XOM,1968-04-11,2.21875
1581,XOM,1968-04-15,2.207031011581421
1582,XOM,1968-04-16,2.199218988418579
1583,XOM,1968-04-17,2.207031011581421
1584,XOM,1968-04-18,2.191406011581421
1585,XOM,1968-04-19,2.167968988418579
1586,XOM,1968-04-22,2.171875
1587,XOM,1968-04-23,2.195312976837158
1588,XOM,1968-04-24,2.191406011581421
1589,XOM,1968-04-25,2.214843988418579
1590,XOM,1968-04-26,2.199218988418579
1591,XOM,1968-04-29,2.257812976837158
1592,XOM,1968-04-30,2.238281011581421
1593,XOM,1968-05-01,2.226562976837158
1594,XOM,1968-05-02,2.246093988418579
1595,XOM,1968-05-03,2.226562976837158
1596,XOM,1968-05-06,2.21875
1597,XOM,1968-05-07,2.242187976837158
1598,XOM,1968-05-08,2.21875
1599,XOM,1968-05-09,2.199218988418579
1600,XOM,1968-05-10,2.195312976837158
1601,XOM,1968-05-13,2.167968988418579
1602,XOM,1968-05-14,2.179687976837158
1603,XOM,1968-05-15,2.179687976837158
1604,XOM,1968-05-16,2.160156011581421
1605,XOM,1968-05-17,2.148437976837158
1606,XOM,1968-05-20,2.121093988418579
1607,XOM,1968-05-21,2.128906011581421
1608,XOM,1968-05-22,2.128906011581421
1609,XOM,1968-05-23,2.117187976837158
1610,XOM,1968-05-24,2.09375
1611,XOM,1968-05-27,2.101562976837158
1612,XOM,1968-05-28,2.089843988418579
1613,XOM,1968-05-29,2.09375
1614,XOM,1968-05-31,2.105468988418579
1615,XOM,1968-06-03,2.121093988418579
1616,XOM,1968-06-04,2.136718988418579
1617,XOM,1968-06-05,2.117187976837158
1618,XOM,1968-06-06,2.113281011581421
1619,XOM,1968-06-07,2.113281011581421
1620,XOM,1968-06-10,2.105468988418579
1621,XOM,1968-06-11,2.121093988418579
1622,XOM,1968-06-13,2.097656011581421
1623,XOM,1968-06-14,2.128906011581421
1624,XOM,1968-06-17,2.117187976837158
1625,XOM,1968-06-18,2.097656011581421
1626,XOM,1968-06-20,2.085937976837158
1627,XOM,1968-06-21,2.097656011581421
1628,XOM,1968-06-24,2.101562976837158
1629,XOM,1968-06-25,2.101562976837158
1630,XOM,1968-06-27,2.113281011581421
1631,XOM,1968-06-28,2.125
1632,XOM,1968-07-01,2.125
1633,XOM,1968-07-02,2.140625
1634,XOM,1968-07-03,2.15625
1635,XOM,1968-07-08,2.199218988418579
1636,XOM,1968-07-09,2.203125
1637,XOM,1968-07-11,2.28125
1638,XOM,1968-07-12,2.332031011581421
1639,XOM,1968-07-15,2.316406011581421
1640,XOM,1968-07-16,2.324218988418579
1641,XOM,1968-07-18,2.410156011581421
1642,XOM,1968-07-19,2.476562976837158
1643,XOM,1968-07-22,2.414062976837158
1644,XOM,1968-07-23,2.402343988418579
1645,XOM,1968-07-25,2.425781011581421
1646,XOM,1968-07-26,2.488281011581421
1647,XOM,1968-07-29,2.472656011581421
1648,XOM,1968-07-30,2.445312976837158
1649,XOM,1968-08-01,2.425781011581421
1650,XOM,1968-08-02,2.367187976837158
1651,XOM,1968-08-05,2.382812976837158
1652,XOM,1968-08-06,2.390625
1653,XOM,1968-08-08,2.402343988418579
1654,XOM,1968-08-09,2.40625
1655,XOM,1968-08-12,2.457031011581421
1656,XOM,1968-08-13,2.46875
1657,XOM,1968-08-15,2.382812976837158
1658,XOM,1968-08-16,2.390625
1659,XOM,1968-08-19,2.386718988418579
1660,XOM,1968-08-20,2.363281011581421
1661,XOM,1968-08-22,2.359375
1662,XOM,1968-08-23,2.433593988418579
1663,XOM,1968-08-26,2.464843988418579
1664,XOM,1968-08-27,2.46875
1665,XOM,1968-08-29,2.460937976837158
1666,XOM,1968-08-30,2.464843988418579
1667,XOM,1968-09-03,2.445312976837158
1668,XOM,1968-09-04,2.460937976837158
1669,XOM,1968-09-05,2.460937976837158
1670,XOM,1968-09-06,2.46875
1671,XOM,1968-09-09,2.445312976837158
1672,XOM,1968-09-10,2.425781011581421
1673,XOM,1968-09-12,2.421875
1674,XOM,1968-09-13,2.453125
1675,XOM,1968-09-16,2.445312976837158
1676,XOM,1968-09-17,2.402343988418579
1677,XOM,1968-09-19,2.386718988418579
1678,XOM,1968-09-20,2.375
1679,XOM,1968-09-23,2.40625
1680,XOM,1968-09-24,2.417968988418579
1681,XOM,1968-09-26,2.417968988418579
1682,XOM,1968-09-27,2.414062976837158
1683,XOM,1968-09-30,2.429687976837158
1684,XOM,1968-10-01,2.414062976837158
1685,XOM,1968-10-03,2.441406011581421
1686,XOM,1968-10-04,2.464843988418579
1687,XOM,1968-10-07,2.472656011581421
1688,XOM,1968-10-08,2.464843988418579
1689,XOM,1968-10-10,2.457031011581421
1690,XOM,1968-10-11,2.460937976837158
1691,XOM,1968-10-14,2.464843988418579
1692,XOM,1968-10-15,2.460937976837158
1693,XOM,1968-10-17,2.503906011581421
1694,XOM,1968-10-18,2.464843988418579
1695,XOM,1968-10-21,2.480468988418579
1696,XOM,1968-10-22,2.480468988418579
1697,XOM,1968-10-24,2.460937976837158
1698,XOM,1968-10-25,2.46875
1699,XOM,1968-10-28,2.492187976837158
1700,XOM,1968-10-29,2.527343988418579
1701,XOM,1968-10-31,2.53125
1702,XOM,1968-11-01,2.488281011581421
1703,XOM,1968-11-04,2.484375
1704,XOM,1968-11-06,2.507812976837158
1705,XOM,1968-11-07,2.496093988418579
1706,XOM,1968-11-08,2.496093988418579
1707,XOM,1968-11-12,2.515625
1708,XOM,1968-11-13,2.578125
1709,XOM,1968-11-14,2.59375
1710,XOM,1968-11-15,2.609375
1711,XOM,1968-11-18,2.625
1712,XOM,1968-11-19,2.59375
1713,XOM,1968-11-21,2.574218988418579
1714,XOM,1968-11-22,2.5625
1715,XOM,1968-11-25,2.589843988418579
1716,XOM,1968-11-26,2.613281011581421
1717,XOM,1968-11-27,2.660156011581421
1718,XOM,1968-11-29,2.648437976837158
1719,XOM,1968-12-02,2.617187976837158
1720,XOM,1968-12-03,2.59375
1721,XOM,1968-12-05,2.546875
1722,XOM,1968-12-06,2.582031011581421
1723,XOM,1968-12-09,2.601562976837158
1724,XOM,1968-12-10,2.566406011581421
1725,XOM,1968-12-12,2.578125
1726,XOM,1968-12-13,2.617187976837158
1727,XOM,1968-12-16,2.605468988418579
1728,XOM,1968-12-17,2.570312976837158
1729,XOM,1968-12-19,2.597656011581421
1730,XOM,1968-12-20,2.558593988418579
1731,XOM,1968-12-23,2.515625
1732,XOM,1968-12-24,2.515625
1733,XOM,1968-12-26,2.519531011581421
1734,XOM,1968-12-27,2.488281011581421
1735,XOM,1968-12-30,2.472656011581421
1736,XOM,1968-12-31,2.457031011581421
1737,XOM,1969-01-02,2.460937976837158
1738,XOM,1969-01-03,2.4375
1739,XOM,1969-01-06,2.40625
1740,XOM,1969-01-07,2.417968988418579
1741,XOM,1969-01-08,2.382812976837158
1742,XOM,1969-01-09,2.402343988418579
1743,XOM,1969-01-10,2.414062976837158
1744,XOM,1969-01-13,2.421875
1745,XOM,1969-01-14,2.410156011581421
1746,XOM,1969-01-15,2.402343988418579
1747,XOM,1969-01-16,2.40625
1748,XOM,1969-01-17,2.40625
1749,XOM,1969-01-20,2.421875
1750,XOM,1969-01-21,2.410156011581421
1751,XOM,1969-01-22,2.410156011581421
1752,XOM,1969-01-23,2.429687976837158
1753,XOM,1969-01-24,2.449218988418579
1754,XOM,1969-01-27,2.484375
1755,XOM,1969-01-28,2.503906011581421
1756,XOM,1969-01-29,2.480468988418579
1757,XOM,1969-01-30,2.492187976837158
1758,XOM,1969-01-31,2.496093988418579
1759,XOM,1969-02-03,2.507812976837158
1760,XOM,1969-02-04,2.527343988418579
1761,XOM,1969-02-05,2.546875
1762,XOM,1969-02-06,2.539062976837158
1763,XOM,1969-02-07,2.523437976837158
1764,XOM,1969-02-11,2.558593988418579
1765,XOM,1969-02-12,2.59375
1766,XOM,1969-02-13,2.597656011581421
1767,XOM,1969-02-14,2.601562976837158
1768,XOM,1969-02-17,2.570312976837158
1769,XOM,1969-02-18,2.496093988418579
1770,XOM,1969-02-19,2.484375
1771,XOM,1969-02-20,2.425781011581421
1772,XOM,1969-02-24,2.367187976837158
1773,XOM,1969-02-25,2.402343988418579
1774,XOM,1969-02-26,2.417968988418579
1775,XOM,1969-02-27,2.414062976837158
1776,XOM,1969-02-28,2.433593988418579
1777,XOM,1969-03-03,2.460937976837158
1778,XOM,1969-03-04,2.476562976837158
1779,XOM,1969-03-05,2.496093988418579
1780,XOM,1969-03-06,2.449218988418579
1781,XOM,1969-03-07,2.453125
1782,XOM,1969-03-10,2.472656011581421
1783,XOM,1969-03-11,2.457031011581421
1784,XOM,1969-03-12,2.449218988418579
1785,XOM,1969-03-13,2.433593988418579
1786,XOM,1969-03-14,2.421875
1787,XOM,1969-03-17,2.421875
1788,XOM,1969-03-18,2.417968988418579
1789,XOM,1969-03-19,2.460937976837158
1790,XOM,1969-03-20,2.472656011581421
1791,XOM,1969-03-21,2.476562976837158
1792,XOM,1969-03-24,2.445312976837158
1793,XOM,1969-03-25,2.457031011581421
1794,XOM,1969-03-26,2.492187976837158
1795,XOM,1969-03-27,2.523437976837158
1796,XOM,1969-03-28,2.566406011581421
1797,XOM,1969-04-01,2.542968988418579
1798,XOM,1969-04-02,2.554687976837158
1799,XOM,1969-04-03,2.53125
1800,XOM,1969-04-07,2.511718988418579
1801,XOM,1969-04-08,2.519531011581421
1802,XOM,1969-04-09,2.558593988418579
1803,XOM,1969-04-10,2.570312976837158
1804,XOM,1969-04-11,2.582031011581421
1805,XOM,1969-04-14,2.589843988418579
1806,XOM,1969-04-15,2.589843988418579
1807,XOM,1969-04-16,2.535156011581421
1808,XOM,1969-04-17,2.539062976837158
1809,XOM,1969-04-18,2.570312976837158
1810,XOM,1969-04-21,2.546875
1811,XOM,1969-04-22,2.503906011581421
1812,XOM,1969-04-23,2.507812976837158
1813,XOM,1969-04-24,2.523437976837158
1814,XOM,1969-04-25,2.519531011581421
1815,XOM,1969-04-28,2.519531011581421
1816,XOM,1969-04-29,2.5
1817,XOM,1969-04-30,2.53125
1818,XOM,1969-05-01,2.507812976837158
1819,XOM,1969-05-02,2.511718988418579
1820,XOM,1969-05-05,2.570312976837158
1821,XOM,1969-05-06,2.605468988418579
1822,XOM,1969-05-07,2.609375
1823,XOM,1969-05-08,2.59375
1824,XOM,1969-05-09,2.601562976837158
1825,XOM,1969-05-12,2.625
1826,XOM,1969-05-13,2.640625
1827,XOM,1969-05-14,2.660156011581421
1828,XOM,1969-05-15,2.648437976837158
1829,XOM,1969-05-16,2.648437976837158
1830,XOM,1969-05-19,2.621093988418579
1831,XOM,1969-05-20,2.582031011581421
1832,XOM,1969-05-21,2.582031011581421
1833,XOM,1969-05-22,2.585937976837158
1834,XOM,1969-05-23,2.589843988418579
1835,XOM,1969-05-26,2.609375
1836,XOM,1969-05-27,2.582031011581421
1837,XOM,1969-05-28,2.570312976837158
1838,XOM,1969-05-29,2.617187976837158
1839,XOM,1969-06-02,2.632812976837158
1840,XOM,1969-06-03,2.652343988418579
1841,XOM,1969-06-04,2.644531011581421
1842,XOM,1969-06-05,2.636718988418579
1843,XOM,1969-06-06,2.585937976837158
1844,XOM,1969-06-09,2.570312976837158
1845,XOM,1969-06-10,2.554687976837158
1846,XOM,1969-06-11,2.546875
1847,XOM,1969-06-12,2.46875
1848,XOM,1969-06-13,2.503906011581421
1849,XOM,1969-06-16,2.484375
1850,XOM,1969-06-17,2.46875
1851,XOM,1969-06-18,2.46875
1852,XOM,1969-06-19,2.449218988418579
1853,XOM,1969-06-20,2.457031011581421
1854,XOM,1969-06-23,2.449218988418579
1855,XOM,1969-06-24,2.445312976837158
1856,XOM,1969-06-25,2.445312976837158
1857,XOM,1969-06-26,2.417968988418579
1858,XOM,1969-06-27,2.429687976837158
1859,XOM,1969-06-30,2.425781011581421
1860,XOM,1969-07-01,2.441406011581421
1861,XOM,1969-07-02,2.4375
1862,XOM,1969-07-03,2.449218988418579
1863,XOM,1969-07-07,2.425781011581421
1864,XOM,1969-07-08,2.402343988418579
1865,XOM,1969-07-09,2.378906011581421
1866,XOM,1969-07-10,2.3125
1867,XOM,1969-07-11,2.34375
1868,XOM,1969-07-14,2.320312976837158
1869,XOM,1969-07-15,2.28125
1870,XOM,1969-07-16,2.261718988418579
1871,XOM,1969-07-17,2.257812976837158
1872,XOM,1969-07-18,2.253906011581421
1873,XOM,1969-07-22,2.207031011581421
1874,XOM,1969-07-23,2.191406011581421
1875,XOM,1969-07-24,2.191406011581421
1876,XOM,1969-07-25,2.167968988418579
1877,XOM,1969-07-28,2.148437976837158
1878,XOM,1969-07-29,2.125
1879,XOM,1969-07-30,2.125
1880,XOM,1969-07-31,2.179687976837158
1881,XOM,1969-08-01,2.21875
1882,XOM,1969-08-04,2.257812976837158
1883,XOM,1969-08-05,2.265625
1884,XOM,1969-08-06,2.21875
1885,XOM,1969-08-07,2.207031011581421
1886,XOM,1969-08-08,2.222656011581421
1887,XOM,1969-08-11,2.207031011581421
1888,XOM,1969-08-12,2.195312976837158
1889,XOM,1969-08-13,2.171875
1890,XOM,1969-08-14,2.175781011581421
1891,XOM,1969-08-15,2.1875
1892,XOM,1969-08-18,2.1875
1893,XOM,1969-08-19,2.214843988418579
1894,XOM,1969-08-20,2.242187976837158
1895,XOM,1969-08-21,2.273437976837158
1896,XOM,1969-08-22,2.28125
1897,XOM,1969-08-25,2.265625
1898,XOM,1969-08-26,2.257812976837158
1899,XOM,1969-08-27,2.253906011581421
1900,XOM,1969-08-28,2.261718988418579
1901,XOM,1969-08-29,2.277343988418579
1902,XOM,1969-09-02,2.261718988418579
1903,XOM,1969-09-03,2.230468988418579
1904,XOM,1969-09-04,2.199218988418579
1905,XOM,1969-09-05,2.179687976837158
1906,XOM,1969-09-08,2.171875
1907,XOM,1969-09-09,2.207031011581421
1908,XOM,1969-09-10,2.261718988418579
1909,XOM,1969-09-11,2.210937976837158
1910,XOM,1969-09-12,2.210937976837158
1911,XOM,1969-09-15,2.238281011581421
1912,XOM,1969-09-16,2.253906011581421
1913,XOM,1969-09-17,2.179687976837158
1914,XOM,1969-09-18,2.179687976837158
1915,XOM,1969-09-19,2.191406011581421
1916,XOM,1969-09-22,2.183593988418579
1917,XOM,1969-09-23,2.195312976837158
1918,XOM,1969-09-24,2.214843988418579
1919,XOM,1969-09-25,2.191406011581421
1920,XOM,1969-09-26,2.164062976837158
1921,XOM,1969-09-29,2.132812976837158
1922,XOM,1969-09-30,2.152343988418579
1923,XOM,1969-10-01,2.144531011581421
1924,XOM,1969-10-02,2.171875
1925,XOM,1969-10-03,2.15625
1926,XOM,1969-10-06,2.15625
1927,XOM,1969-10-07,2.164062976837158
1928,XOM,1969-10-08,2.15625
1929,XOM,1969-10-09,2.148437976837158
1930,XOM,1969-10-10,2.15625
1931,XOM,1969-10-13,2.15625
1932,XOM,1969-10-14,2.183593988418579
1933,XOM,1969-10-15,2.195312976837158
1934,XOM,1969-10-16,2.183593988418579
1935,XOM,1969-10-17,2.167968988418579
1936,XOM,1969-10-20,2.171875
1937,XOM,1969-10-21,2.183593988418579
1938,XOM,1969-10-22,2.125
1939,XOM,1969-10-23,2.101562976837158
1940,XOM,1969-10-24,2.082031011581421
1941,XOM,1969-10-27,2.082031011581421
1942,XOM,1969-10-28,2.09375
1943,XOM,1969-10-29,2.066406011581421
1944,XOM,1969-10-30,2.042968988418579
1945,XOM,1969-10-31,2.085937976837158
1946,XOM,1969-11-03,2.09375
1947,XOM,1969-11-04,2.109375
1948,XOM,1969-11-05,2.082031011581421
1949,XOM,1969-11-06,2.054687976837158
1950,XOM,1969-11-07,2.042968988418579
1951,XOM,1969-11-10,2.035156011581421
1952,XOM,1969-11-11,2.019531011581421
1953,XOM,1969-11-12,2.023437976837158
1954,XOM,1969-11-13,2.019531011581421
1955,XOM,1969-11-14,2.019531011581421
1956,XOM,1969-11-17,2.015625
1957,XOM,1969-11-18,2.011718988418579
1958,XOM,1969-11-19,1.996093988418579
1959,XOM,1969-11-20,1.957031011581421
1960,XOM,1969-11-21,1.953125
1961,XOM,1969-11-24,1.933593988418579
1962,XOM,1969-11-25,1.90625
1963,XOM,1969-11-26,1.9296879768371584
1964,XOM,1969-11-28,1.941406011581421
1965,XOM,1969-12-01,1.90625
1966,XOM,1969-12-02,1.917968988418579
1967,XOM,1969-12-03,1.8984379768371584
1968,XOM,1969-12-04,1.921875
1969,XOM,1969-12-05,1.9453129768371584
1970,XOM,1969-12-08,1.917968988418579
1971,XOM,1969-12-09,1.933593988418579
1972,XOM,1969-12-10,1.949218988418579
1973,XOM,1969-12-11,1.949218988418579
1974,XOM,1969-12-12,1.949218988418579
1975,XOM,1969-12-15,1.9453129768371584
1976,XOM,1969-12-16,1.921875
1977,XOM,1969-12-17,1.910156011581421
1978,XOM,1969-12-18,1.917968988418579
1979,XOM,1969-12-19,1.9375
1980,XOM,1969-12-22,1.925781011581421
1981,XOM,1969-12-23,1.921875
1982,XOM,1969-12-24,1.941406011581421
1983,XOM,1969-12-26,1.941406011581421
1984,XOM,1969-12-29,1.921875
1985,XOM,1969-12-30,1.921875
1986,XOM,1969-12-31,1.9296879768371584
1987,XOM,1970-01-02,1.9375
1988,XOM,1970-01-05,1.96875
1989,XOM,1970-01-06,1.964843988418579
1990,XOM,1970-01-07,1.953125
1991,XOM,1970-01-08,1.957031011581421
1992,XOM,1970-01-09,1.964843988418579
1993,XOM,1970-01-12,1.949218988418579
1994,XOM,1970-01-13,1.941406011581421
1995,XOM,1970-01-14,1.9453129768371584
1996,XOM,1970-01-15,1.925781011581421
1997,XOM,1970-01-16,1.933593988418579
1998,XOM,1970-01-19,1.933593988418579
1999,XOM,1970-01-20,1.925781011581421
2000,XOM,1970-01-21,1.921875
2001,XOM,1970-01-22,1.910156011581421
2002,XOM,1970-01-23,1.8828129768371584
2003,XOM,1970-01-26,1.886718988418579
2004,XOM,1970-01-27,1.875
2005,XOM,1970-01-28,1.816406011581421
2006,XOM,1970-01-29,1.777343988418579
2007,XOM,1970-01-30,1.761718988418579
2008,XOM,1970-02-02,1.75
2009,XOM,1970-02-03,1.785156011581421
2010,XOM,1970-02-04,1.78125
2011,XOM,1970-02-05,1.777343988418579
2012,XOM,1970-02-06,1.734375
2013,XOM,1970-02-09,1.7265629768371582
2014,XOM,1970-02-10,1.6640629768371582
2015,XOM,1970-02-11,1.675781011581421
2016,XOM,1970-02-12,1.6328129768371582
2017,XOM,1970-02-13,1.625
2018,XOM,1970-02-16,1.574218988418579
2019,XOM,1970-02-17,1.566406011581421
2020,XOM,1970-02-18,1.652343988418579
2021,XOM,1970-02-19,1.675781011581421
2022,XOM,1970-02-20,1.722656011581421
2023,XOM,1970-02-24,1.714843988418579
2024,XOM,1970-02-25,1.7421879768371582
2025,XOM,1970-02-26,1.691406011581421
2026,XOM,1970-02-27,1.6875
2027,XOM,1970-03-02,1.671875
2028,XOM,1970-03-03,1.6640629768371582
2029,XOM,1970-03-04,1.671875
2030,XOM,1970-03-05,1.6875
2031,XOM,1970-03-06,1.671875
2032,XOM,1970-03-09,1.652343988418579
2033,XOM,1970-03-10,1.683593988418579
2034,XOM,1970-03-11,1.714843988418579
2035,XOM,1970-03-12,1.707031011581421
2036,XOM,1970-03-13,1.707031011581421
2037,XOM,1970-03-16,1.703125
2038,XOM,1970-03-17,1.703125
2039,XOM,1970-03-18,1.71875
2040,XOM,1970-03-19,1.71875
2041,XOM,1970-03-20,1.7265629768371582
2042,XOM,1970-03-23,1.722656011581421
2043,XOM,1970-03-24,1.75
2044,XOM,1970-03-25,1.7890629768371582
2045,XOM,1970-03-26,1.792968988418579
2046,XOM,1970-03-30,1.8046879768371584
2047,XOM,1970-03-31,1.7890629768371582
2048,XOM,1970-04-01,1.796875
2049,XOM,1970-04-02,1.796875
2050,XOM,1970-04-03,1.8046879768371584
2051,XOM,1970-04-06,1.792968988418579
2052,XOM,1970-04-07,1.7578129768371582
2053,XOM,1970-04-08,1.7578129768371582
2054,XOM,1970-04-09,1.765625
2055,XOM,1970-04-10,1.75
2056,XOM,1970-04-13,1.746093988418579
2057,XOM,1970-04-14,1.746093988418579
2058,XOM,1970-04-15,1.75
2059,XOM,1970-04-16,1.7265629768371582
2060,XOM,1970-04-17,1.691406011581421
2061,XOM,1970-04-20,1.6796879768371582
2062,XOM,1970-04-21,1.6953129768371582
2063,XOM,1970-04-22,1.703125
2064,XOM,1970-04-23,1.703125
2065,XOM,1970-04-24,1.699218988418579
2066,XOM,1970-04-27,1.6796879768371582
2067,XOM,1970-04-28,1.675781011581421
2068,XOM,1970-04-29,1.6875
2069,XOM,1970-04-30,1.675781011581421
2070,XOM,1970-05-01,1.6875
2071,XOM,1970-05-04,1.6796879768371582
2072,XOM,1970-05-05,1.6796879768371582
2073,XOM,1970-05-06,1.699218988418579
2074,XOM,1970-05-07,1.671875
2075,XOM,1970-05-08,1.65625
2076,XOM,1970-05-11,1.6484379768371582
2077,XOM,1970-05-12,1.640625
2078,XOM,1970-05-13,1.613281011581421
2079,XOM,1970-05-14,1.621093988418579
2080,XOM,1970-05-15,1.671875
2081,XOM,1970-05-18,1.6875
2082,XOM,1970-05-19,1.652343988418579
2083,XOM,1970-05-20,1.6484379768371582
2084,XOM,1970-05-21,1.640625
2085,XOM,1970-05-22,1.644531011581421
2086,XOM,1970-05-25,1.6015629768371582
2087,XOM,1970-05-26,1.605468988418579
2088,XOM,1970-05-27,1.6640629768371582
2089,XOM,1970-05-28,1.7265629768371582
2090,XOM,1970-05-29,1.7734379768371582
2091,XOM,1970-06-01,1.777343988418579
2092,XOM,1970-06-02,1.777343988418579
2093,XOM,1970-06-03,1.777343988418579
2094,XOM,1970-06-04,1.738281011581421
2095,XOM,1970-06-05,1.703125
2096,XOM,1970-06-08,1.699218988418579
2097,XOM,1970-06-09,1.703125
2098,XOM,1970-06-10,1.691406011581421
2099,XOM,1970-06-11,1.691406011581421
2100,XOM,1970-06-12,1.699218988418579
2101,XOM,1970-06-15,1.703125
2102,XOM,1970-06-16,1.7421879768371582
2103,XOM,1970-06-17,1.746093988418579
2104,XOM,1970-06-18,1.765625
2105,XOM,1970-06-19,1.792968988418579
2106,XOM,1970-06-22,1.7890629768371582
2107,XOM,1970-06-23,1.769531011581421
2108,XOM,1970-06-24,1.746093988418579
2109,XOM,1970-06-25,1.7578129768371582
2110,XOM,1970-06-26,1.71875
2111,XOM,1970-06-29,1.7109379768371582
2112,XOM,1970-06-30,1.7109379768371582
2113,XOM,1970-07-01,1.707031011581421
2114,XOM,1970-07-02,1.7109379768371582
2115,XOM,1970-07-06,1.671875
2116,XOM,1970-07-07,1.667968988418579
2117,XOM,1970-07-08,1.699218988418579
2118,XOM,1970-07-09,1.7109379768371582
2119,XOM,1970-07-10,1.7578129768371582
2120,XOM,1970-07-13,1.765625
2121,XOM,1970-07-14,1.753906011581421
2122,XOM,1970-07-15,1.7734379768371582
2123,XOM,1970-07-16,1.839843988418579
2124,XOM,1970-07-17,1.859375
2125,XOM,1970-07-20,1.8671879768371584
2126,XOM,1970-07-21,1.863281011581421
2127,XOM,1970-07-22,1.832031011581421
2128,XOM,1970-07-23,1.871093988418579
2129,XOM,1970-07-24,1.871093988418579
2130,XOM,1970-07-27,1.875
2131,XOM,1970-07-28,1.8671879768371584
2132,XOM,1970-07-29,1.8828129768371584
2133,XOM,1970-07-30,1.90625
2134,XOM,1970-07-31,1.9375
2135,XOM,1970-08-03,1.8984379768371584
2136,XOM,1970-08-04,1.894531011581421
2137,XOM,1970-08-05,1.9296879768371584
2138,XOM,1970-08-06,1.9375
2139,XOM,1970-08-07,2.007812976837158
2140,XOM,1970-08-10,1.949218988418579
2141,XOM,1970-08-11,1.941406011581421
2142,XOM,1970-08-12,1.957031011581421
2143,XOM,1970-08-13,1.925781011581421
2144,XOM,1970-08-14,1.941406011581421
2145,XOM,1970-08-17,1.953125
2146,XOM,1970-08-18,1.9921879768371584
2147,XOM,1970-08-19,2.054687976837158
2148,XOM,1970-08-20,2.039062976837158
2149,XOM,1970-08-21,2.078125
2150,XOM,1970-08-24,2.09375
2151,XOM,1970-08-25,2.074218988418579
2152,XOM,1970-08-26,2.070312976837158
2153,XOM,1970-08-27,2.054687976837158
2154,XOM,1970-08-28,2.066406011581421
2155,XOM,1970-08-31,2.058593988418579
2156,XOM,1970-09-01,2.039062976837158
2157,XOM,1970-09-02,2.019531011581421
2158,XOM,1970-09-03,2.046875
2159,XOM,1970-09-04,2.09375
2160,XOM,1970-09-08,2.042968988418579
2161,XOM,1970-09-09,2.039062976837158
2162,XOM,1970-09-10,2.039062976837158
2163,XOM,1970-09-11,2.023437976837158
2164,XOM,1970-09-14,2.03125
2165,XOM,1970-09-15,2.0
2166,XOM,1970-09-16,2.011718988418579
2167,XOM,1970-09-17,2.046875
2168,XOM,1970-09-18,2.027343988418579
2169,XOM,1970-09-21,1.984375
2170,XOM,1970-09-22,1.9765629768371584
2171,XOM,1970-09-23,2.035156011581421
2172,XOM,1970-09-24,2.058593988418579
2173,XOM,1970-09-25,2.058593988418579
2174,XOM,1970-09-28,2.074218988418579
2175,XOM,1970-09-29,2.09375
2176,XOM,1970-09-30,2.09375
2177,XOM,1970-10-01,2.082031011581421
2178,XOM,1970-10-02,2.117187976837158
2179,XOM,1970-10-05,2.164062976837158
2180,XOM,1970-10-06,2.191406011581421
2181,XOM,1970-10-07,2.195312976837158
2182,XOM,1970-10-08,2.167968988418579
2183,XOM,1970-10-09,2.109375
2184,XOM,1970-10-12,2.085937976837158
2185,XOM,1970-10-13,2.082031011581421
2186,XOM,1970-10-14,2.113281011581421
2187,XOM,1970-10-15,2.164062976837158
2188,XOM,1970-10-16,2.183593988418579
2189,XOM,1970-10-19,2.128906011581421
2190,XOM,1970-10-20,2.140625
2191,XOM,1970-10-21,2.148437976837158
2192,XOM,1970-10-22,2.152343988418579
2193,XOM,1970-10-23,2.179687976837158
2194,XOM,1970-10-26,2.160156011581421
2195,XOM,1970-10-27,2.167968988418579
2196,XOM,1970-10-28,2.175781011581421
2197,XOM,1970-10-29,2.179687976837158
2198,XOM,1970-10-30,2.171875
2199,XOM,1970-11-02,2.171875
2200,XOM,1970-11-03,2.1875
2201,XOM,1970-11-04,2.195312976837158
2202,XOM,1970-11-05,2.164062976837158
2203,XOM,1970-11-06,2.15625
2204,XOM,1970-11-09,2.148437976837158
2205,XOM,1970-11-10,2.144531011581421
2206,XOM,1970-11-11,2.160156011581421
2207,XOM,1970-11-12,2.148437976837158
2208,XOM,1970-11-13,2.128906011581421
2209,XOM,1970-11-16,2.082031011581421
2210,XOM,1970-11-17,2.085937976837158
2211,XOM,1970-11-18,2.09375
2212,XOM,1970-11-19,2.121093988418579
2213,XOM,1970-11-20,2.15625
2214,XOM,1970-11-23,2.179687976837158
2215,XOM,1970-11-24,2.21875
2216,XOM,1970-11-25,2.234375
2217,XOM,1970-11-27,2.25
2218,XOM,1970-11-30,2.261718988418579
2219,XOM,1970-12-01,2.242187976837158
2220,XOM,1970-12-02,2.246093988418579
2221,XOM,1970-12-03,2.25
2222,XOM,1970-12-04,2.277343988418579
2223,XOM,1970-12-07,2.261718988418579
2224,XOM,1970-12-08,2.261718988418579
2225,XOM,1970-12-09,2.238281011581421
2226,XOM,1970-12-10,2.261718988418579
2227,XOM,1970-12-11,2.257812976837158
2228,XOM,1970-12-14,2.246093988418579
2229,XOM,1970-12-15,2.195312976837158
2230,XOM,1970-12-16,2.1875
2231,XOM,1970-12-17,2.214843988418579
2232,XOM,1970-12-18,2.234375
2233,XOM,1970-12-21,2.234375
2234,XOM,1970-12-22,2.222656011581421
2235,XOM,1970-12-23,2.21875
2236,XOM,1970-12-24,2.21875
2237,XOM,1970-12-28,2.234375
2238,XOM,1970-12-29,2.265625
2239,XOM,1970-12-30,2.28125
2240,XOM,1970-12-31,2.292968988418579
2241,XOM,1971-01-04,2.269531011581421
2242,XOM,1971-01-05,2.265625
2243,XOM,1971-01-06,2.253906011581421
2244,XOM,1971-01-07,2.25
2245,XOM,1971-01-08,2.21875
2246,XOM,1971-01-11,2.1875
2247,XOM,1971-01-12,2.171875
2248,XOM,1971-01-13,2.121093988418579
2249,XOM,1971-01-14,2.128906011581421
2250,XOM,1971-01-15,2.109375
2251,XOM,1971-01-18,2.125
2252,XOM,1971-01-19,2.136718988418579
2253,XOM,1971-01-20,2.152343988418579
2254,XOM,1971-01-21,2.167968988418579
2255,XOM,1971-01-22,2.195312976837158
2256,XOM,1971-01-25,2.1875
2257,XOM,1971-01-26,2.183593988418579
2258,XOM,1971-01-27,2.171875
2259,XOM,1971-01-28,2.175781011581421
2260,XOM,1971-01-29,2.207031011581421
2261,XOM,1971-02-01,2.25
2262,XOM,1971-02-02,2.222656011581421
2263,XOM,1971-02-03,2.210937976837158
2264,XOM,1971-02-04,2.195312976837158
2265,XOM,1971-02-05,2.210937976837158
2266,XOM,1971-02-08,2.21875
2267,XOM,1971-02-09,2.242187976837158
2268,XOM,1971-02-10,2.265625
2269,XOM,1971-02-11,2.246093988418579
2270,XOM,1971-02-12,2.257812976837158
2271,XOM,1971-02-16,2.324218988418579
2272,XOM,1971-02-17,2.335937976837158
2273,XOM,1971-02-18,2.339843988418579
2274,XOM,1971-02-19,2.328125
2275,XOM,1971-02-22,2.320312976837158
2276,XOM,1971-02-23,2.328125
2277,XOM,1971-02-24,2.328125
2278,XOM,1971-02-25,2.371093988418579
2279,XOM,1971-02-26,2.347656011581421
2280,XOM,1971-03-01,2.332031011581421
2281,XOM,1971-03-02,2.34375
2282,XOM,1971-03-03,2.359375
2283,XOM,1971-03-04,2.429687976837158
2284,XOM,1971-03-05,2.441406011581421
2285,XOM,1971-03-08,2.4375
2286,XOM,1971-03-09,2.402343988418579
2287,XOM,1971-03-10,2.367187976837158
2288,XOM,1971-03-11,2.382812976837158
2289,XOM,1971-03-12,2.386718988418579
2290,XOM,1971-03-15,2.417968988418579
2291,XOM,1971-03-16,2.4375
2292,XOM,1971-03-17,2.429687976837158
2293,XOM,1971-03-18,2.414062976837158
2294,XOM,1971-03-19,2.402343988418579
2295,XOM,1971-03-22,2.40625
2296,XOM,1971-03-23,2.425781011581421
2297,XOM,1971-03-24,2.417968988418579
2298,XOM,1971-03-25,2.402343988418579
2299,XOM,1971-03-26,2.425781011581421
2300,XOM,1971-03-29,2.4375
2301,XOM,1971-03-30,2.46875
2302,XOM,1971-03-31,2.492187976837158
2303,XOM,1971-04-01,2.484375
2304,XOM,1971-04-02,2.480468988418579
2305,XOM,1971-04-05,2.511718988418579
2306,XOM,1971-04-06,2.523437976837158
2307,XOM,1971-04-07,2.515625
2308,XOM,1971-04-08,2.539062976837158
2309,XOM,1971-04-12,2.558593988418579
2310,XOM,1971-04-13,2.554687976837158
2311,XOM,1971-04-14,2.539062976837158
2312,XOM,1971-04-15,2.554687976837158
2313,XOM,1971-04-16,2.539062976837158
2314,XOM,1971-04-19,2.542968988418579
2315,XOM,1971-04-20,2.515625
2316,XOM,1971-04-21,2.507812976837158
2317,XOM,1971-04-22,2.519531011581421
2318,XOM,1971-04-23,2.527343988418579
2319,XOM,1971-04-26,2.53125
2320,XOM,1971-04-27,2.507812976837158
2321,XOM,1971-04-28,2.515625
2322,XOM,1971-04-29,2.507812976837158
2323,XOM,1971-04-30,2.488281011581421
2324,XOM,1971-05-03,2.449218988418579
2325,XOM,1971-05-04,2.445312976837158
2326,XOM,1971-05-05,2.441406011581421
2327,XOM,1971-05-06,2.4375
2328,XOM,1971-05-07,2.449218988418579
2329,XOM,1971-05-10,2.441406011581421
2330,XOM,1971-05-11,2.441406011581421
2331,XOM,1971-05-12,2.464843988418579
2332,XOM,1971-05-13,2.449218988418579
2333,XOM,1971-05-14,2.453125
2334,XOM,1971-05-17,2.429687976837158
2335,XOM,1971-05-18,2.429687976837158
2336,XOM,1971-05-19,2.4375
2337,XOM,1971-05-20,2.421875
2338,XOM,1971-05-21,2.410156011581421
2339,XOM,1971-05-24,2.390625
2340,XOM,1971-05-25,2.378906011581421
2341,XOM,1971-05-26,2.355468988418579
2342,XOM,1971-05-27,2.335937976837158
2343,XOM,1971-05-28,2.371093988418579
2344,XOM,1971-06-01,2.375
2345,XOM,1971-06-02,2.398437976837158
2346,XOM,1971-06-03,2.429687976837158
2347,XOM,1971-06-04,2.40625
2348,XOM,1971-06-07,2.414062976837158
2349,XOM,1971-06-08,2.398437976837158
2350,XOM,1971-06-09,2.421875
2351,XOM,1971-06-10,2.449218988418579
2352,XOM,1971-06-11,2.429687976837158
2353,XOM,1971-06-14,2.429687976837158
2354,XOM,1971-06-15,2.4375
2355,XOM,1971-06-16,2.441406011581421
2356,XOM,1971-06-17,2.433593988418579
2357,XOM,1971-06-18,2.378906011581421
2358,XOM,1971-06-21,2.339843988418579
2359,XOM,1971-06-22,2.328125
2360,XOM,1971-06-23,2.324218988418579
2361,XOM,1971-06-24,2.332031011581421
2362,XOM,1971-06-25,2.335937976837158
2363,XOM,1971-06-28,2.332031011581421
2364,XOM,1971-06-29,2.34375
2365,XOM,1971-06-30,2.355468988418579
2366,XOM,1971-07-01,2.367187976837158
2367,XOM,1971-07-02,2.378906011581421
2368,XOM,1971-07-06,2.371093988418579
2369,XOM,1971-07-07,2.394531011581421
2370,XOM,1971-07-08,2.457031011581421
2371,XOM,1971-07-09,2.457031011581421
2372,XOM,1971-07-12,2.476562976837158
2373,XOM,1971-07-13,2.429687976837158
2374,XOM,1971-07-14,2.445312976837158
2375,XOM,1971-07-15,2.449218988418579
2376,XOM,1971-07-16,2.441406011581421
2377,XOM,1971-07-19,2.445312976837158
2378,XOM,1971-07-20,2.453125
2379,XOM,1971-07-21,2.460937976837158
2380,XOM,1971-07-22,2.460937976837158
2381,XOM,1971-07-23,2.480468988418579
2382,XOM,1971-07-26,2.46875
2383,XOM,1971-07-27,2.441406011581421
2384,XOM,1971-07-28,2.410156011581421
2385,XOM,1971-07-29,2.386718988418579
2386,XOM,1971-07-30,2.390625
2387,XOM,1971-08-02,2.398437976837158
2388,XOM,1971-08-03,2.355468988418579
2389,XOM,1971-08-04,2.335937976837158
2390,XOM,1971-08-05,2.316406011581421
2391,XOM,1971-08-06,2.300781011581421
2392,XOM,1971-08-09,2.273437976837158
2393,XOM,1971-08-10,2.285156011581421
2394,XOM,1971-08-11,2.308593988418579
2395,XOM,1971-08-12,2.367187976837158
2396,XOM,1971-08-13,2.308593988418579
2397,XOM,1971-08-16,2.203125
2398,XOM,1971-08-17,2.238281011581421
2399,XOM,1971-08-18,2.207031011581421
2400,XOM,1971-08-19,2.191406011581421
2401,XOM,1971-08-20,2.1875
2402,XOM,1971-08-23,2.222656011581421
2403,XOM,1971-08-24,2.242187976837158
2404,XOM,1971-08-25,2.257812976837158
2405,XOM,1971-08-26,2.257812976837158
2406,XOM,1971-08-27,2.21875
2407,XOM,1971-08-30,2.207031011581421
2408,XOM,1971-08-31,2.214843988418579
2409,XOM,1971-09-01,2.210937976837158
2410,XOM,1971-09-02,2.21875
2411,XOM,1971-09-03,2.230468988418579
2412,XOM,1971-09-07,2.273437976837158
2413,XOM,1971-09-08,2.304687976837158
2414,XOM,1971-09-09,2.3125
2415,XOM,1971-09-10,2.296875
2416,XOM,1971-09-13,2.285156011581421
2417,XOM,1971-09-14,2.253906011581421
2418,XOM,1971-09-15,2.257812976837158
2419,XOM,1971-09-16,2.253906011581421
2420,XOM,1971-09-17,2.242187976837158
2421,XOM,1971-09-20,2.230468988418579
2422,XOM,1971-09-21,2.214843988418579
2423,XOM,1971-09-22,2.183593988418579
2424,XOM,1971-09-23,2.171875
2425,XOM,1971-09-24,2.148437976837158
2426,XOM,1971-09-27,2.125
2427,XOM,1971-09-28,2.175781011581421
2428,XOM,1971-09-29,2.207031011581421
2429,XOM,1971-09-30,2.25
2430,XOM,1971-10-01,2.285156011581421
2431,XOM,1971-10-04,2.289062976837158
2432,XOM,1971-10-05,2.277343988418579
2433,XOM,1971-10-06,2.253906011581421
2434,XOM,1971-10-07,2.25
2435,XOM,1971-10-08,2.214843988418579
2436,XOM,1971-10-11,2.238281011581421
2437,XOM,1971-10-12,2.226562976837158
2438,XOM,1971-10-13,2.203125
2439,XOM,1971-10-14,2.191406011581421
2440,XOM,1971-10-15,2.203125
2441,XOM,1971-10-18,2.214843988418579
2442,XOM,1971-10-19,2.234375
2443,XOM,1971-10-20,2.199218988418579
2444,XOM,1971-10-21,2.183593988418579
2445,XOM,1971-10-22,2.230468988418579
2446,XOM,1971-10-25,2.222656011581421
2447,XOM,1971-10-26,2.210937976837158
2448,XOM,1971-10-27,2.199218988418579
2449,XOM,1971-10-28,2.195312976837158
2450,XOM,1971-10-29,2.1875
2451,XOM,1971-11-01,2.167968988418579
2452,XOM,1971-11-02,2.199218988418579
2453,XOM,1971-11-03,2.226562976837158
2454,XOM,1971-11-04,2.246093988418579
2455,XOM,1971-11-05,2.199218988418579
2456,XOM,1971-11-08,2.1875
2457,XOM,1971-11-09,2.171875
2458,XOM,1971-11-10,2.15625
2459,XOM,1971-11-11,2.132812976837158
2460,XOM,1971-11-12,2.132812976837158
2461,XOM,1971-11-15,2.121093988418579
2462,XOM,1971-11-16,2.136718988418579
2463,XOM,1971-11-17,2.144531011581421
2464,XOM,1971-11-18,2.140625
2465,XOM,1971-11-19,2.164062976837158
2466,XOM,1971-11-22,2.15625
2467,XOM,1971-11-23,2.128906011581421
2468,XOM,1971-11-24,2.121093988418579
2469,XOM,1971-11-26,2.136718988418579
2470,XOM,1971-11-29,2.171875
2471,XOM,1971-11-30,2.152343988418579
2472,XOM,1971-12-01,2.164062976837158
2473,XOM,1971-12-02,2.195312976837158
2474,XOM,1971-12-03,2.230468988418579
2475,XOM,1971-12-06,2.21875
2476,XOM,1971-12-07,2.210937976837158
2477,XOM,1971-12-08,2.210937976837158
2478,XOM,1971-12-09,2.199218988418579
2479,XOM,1971-12-10,2.226562976837158
2480,XOM,1971-12-13,2.226562976837158
2481,XOM,1971-12-14,2.246093988418579
2482,XOM,1971-12-15,2.285156011581421
2483,XOM,1971-12-16,2.324218988418579
2484,XOM,1971-12-17,2.300781011581421
2485,XOM,1971-12-20,2.3125
2486,XOM,1971-12-21,2.304687976837158
2487,XOM,1971-12-22,2.269531011581421
2488,XOM,1971-12-23,2.265625
2489,XOM,1971-12-27,2.296875
2490,XOM,1971-12-28,2.304687976837158
2491,XOM,1971-12-29,2.3125
2492,XOM,1971-12-30,2.300781011581421
2493,XOM,1971-12-31,2.304687976837158
2494,XOM,1972-01-03,2.28125
2495,XOM,1972-01-04,2.320312976837158
2496,XOM,1972-01-05,2.367187976837158
2497,XOM,1972-01-06,2.394531011581421
2498,XOM,1972-01-07,2.382812976837158
2499,XOM,1972-01-10,2.351562976837158
2500,XOM,1972-01-11,2.351562976837158
2501,XOM,1972-01-12,2.34375
2502,XOM,1972-01-13,2.335937976837158
2503,XOM,1972-01-14,2.339843988418579
2504,XOM,1972-01-17,2.363281011581421
2505,XOM,1972-01-18,2.378906011581421
2506,XOM,1972-01-19,2.410156011581421
2507,XOM,1972-01-20,2.414062976837158
2508,XOM,1972-01-21,2.382812976837158
2509,XOM,1972-01-24,2.320312976837158
2510,XOM,1972-01-25,2.332031011581421
2511,XOM,1972-01-26,2.339843988418579
2512,XOM,1972-01-27,2.367187976837158
2513,XOM,1972-01-28,2.359375
2514,XOM,1972-01-31,2.351562976837158
2515,XOM,1972-02-01,2.351562976837158
2516,XOM,1972-02-02,2.363281011581421
2517,XOM,1972-02-03,2.382812976837158
2518,XOM,1972-02-04,2.359375
2519,XOM,1972-02-07,2.378906011581421
2520,XOM,1972-02-08,2.367187976837158
2521,XOM,1972-02-09,2.371093988418579
2522,XOM,1972-02-10,2.382812976837158
2523,XOM,1972-02-11,2.390625
2524,XOM,1972-02-14,2.390625
2525,XOM,1972-02-15,2.402343988418579
2526,XOM,1972-02-16,2.421875
2527,XOM,1972-02-17,2.410156011581421
2528,XOM,1972-02-18,2.398437976837158
2529,XOM,1972-02-22,2.402343988418579
2530,XOM,1972-02-23,2.390625
2531,XOM,1972-02-24,2.402343988418579
2532,XOM,1972-02-25,2.398437976837158
2533,XOM,1972-02-28,2.402343988418579
2534,XOM,1972-02-29,2.359375
2535,XOM,1972-03-01,2.355468988418579
2536,XOM,1972-03-02,2.351562976837158
2537,XOM,1972-03-03,2.332031011581421
2538,XOM,1972-03-06,2.339843988418579
2539,XOM,1972-03-07,2.355468988418579
2540,XOM,1972-03-08,2.394531011581421
2541,XOM,1972-03-09,2.394531011581421
2542,XOM,1972-03-10,2.355468988418579
2543,XOM,1972-03-13,2.304687976837158
2544,XOM,1972-03-14,2.332031011581421
2545,XOM,1972-03-15,2.304687976837158
2546,XOM,1972-03-16,2.304687976837158
2547,XOM,1972-03-17,2.308593988418579
2548,XOM,1972-03-20,2.296875
2549,XOM,1972-03-21,2.285156011581421
2550,XOM,1972-03-22,2.257812976837158
2551,XOM,1972-03-23,2.273437976837158
2552,XOM,1972-03-24,2.242187976837158
2553,XOM,1972-03-27,2.210937976837158
2554,XOM,1972-03-28,2.1875
2555,XOM,1972-03-29,2.160156011581421
2556,XOM,1972-03-30,2.195312976837158
2557,XOM,1972-04-03,2.207031011581421
2558,XOM,1972-04-04,2.222656011581421
2559,XOM,1972-04-05,2.21875
2560,XOM,1972-04-06,2.210937976837158
2561,XOM,1972-04-07,2.210937976837158
2562,XOM,1972-04-10,2.207031011581421
2563,XOM,1972-04-11,2.222656011581421
2564,XOM,1972-04-12,2.222656011581421
2565,XOM,1972-04-13,2.214843988418579
2566,XOM,1972-04-14,2.222656011581421
2567,XOM,1972-04-17,2.214843988418579
2568,XOM,1972-04-18,2.210937976837158
2569,XOM,1972-04-19,2.203125
2570,XOM,1972-04-20,2.199218988418579
2571,XOM,1972-04-21,2.222656011581421
2572,XOM,1972-04-24,2.203125
2573,XOM,1972-04-25,2.191406011581421
2574,XOM,1972-04-26,2.1875
2575,XOM,1972-04-27,2.171875
2576,XOM,1972-04-28,2.179687976837158
2577,XOM,1972-05-01,2.175781011581421
2578,XOM,1972-05-02,2.1875
2579,XOM,1972-05-03,2.222656011581421
2580,XOM,1972-05-04,2.230468988418579
2581,XOM,1972-05-05,2.234375
2582,XOM,1972-05-08,2.230468988418579
2583,XOM,1972-05-09,2.207031011581421
2584,XOM,1972-05-10,2.222656011581421
2585,XOM,1972-05-11,2.234375
2586,XOM,1972-05-12,2.234375
2587,XOM,1972-05-15,2.230468988418579
2588,XOM,1972-05-16,2.234375
2589,XOM,1972-05-17,2.222656011581421
2590,XOM,1972-05-18,2.230468988418579
2591,XOM,1972-05-19,2.257812976837158
2592,XOM,1972-05-22,2.277343988418579
2593,XOM,1972-05-23,2.261718988418579
2594,XOM,1972-05-24,2.296875
2595,XOM,1972-05-25,2.335937976837158
2596,XOM,1972-05-26,2.335937976837158
2597,XOM,1972-05-30,2.386718988418579
2598,XOM,1972-05-31,2.347656011581421
2599,XOM,1972-06-01,2.34375
2600,XOM,1972-06-02,2.308593988418579
2601,XOM,1972-06-05,2.246093988418579
2602,XOM,1972-06-06,2.234375
2603,XOM,1972-06-07,2.226562976837158
2604,XOM,1972-06-08,2.230468988418579
2605,XOM,1972-06-09,2.214843988418579
2606,XOM,1972-06-12,2.246093988418579
2607,XOM,1972-06-13,2.28125
2608,XOM,1972-06-14,2.328125
2609,XOM,1972-06-15,2.308593988418579
2610,XOM,1972-06-16,2.3125
2611,XOM,1972-06-19,2.324218988418579
2612,XOM,1972-06-20,2.332031011581421
2613,XOM,1972-06-21,2.347656011581421
2614,XOM,1972-06-22,2.339843988418579
2615,XOM,1972-06-23,2.320312976837158
2616,XOM,1972-06-26,2.308593988418579
2617,XOM,1972-06-27,2.292968988418579
2618,XOM,1972-06-28,2.296875
2619,XOM,1972-06-29,2.316406011581421
2620,XOM,1972-06-30,2.316406011581421
2621,XOM,1972-07-03,2.316406011581421
2622,XOM,1972-07-05,2.328125
2623,XOM,1972-07-06,2.335937976837158
2624,XOM,1972-07-07,2.328125
2625,XOM,1972-07-10,2.3125
2626,XOM,1972-07-11,2.296875
2627,XOM,1972-07-12,2.324218988418579
2628,XOM,1972-07-13,2.324218988418579
2629,XOM,1972-07-14,2.34375
2630,XOM,1972-07-17,2.332031011581421
2631,XOM,1972-07-18,2.355468988418579
2632,XOM,1972-07-19,2.351562976837158
2633,XOM,1972-07-20,2.363281011581421
2634,XOM,1972-07-21,2.390625
2635,XOM,1972-07-24,2.425781011581421
2636,XOM,1972-07-25,2.339843988418579
2637,XOM,1972-07-26,2.34375
2638,XOM,1972-07-27,2.359375
2639,XOM,1972-07-28,2.378906011581421
2640,XOM,1972-07-31,2.371093988418579
2641,XOM,1972-08-01,2.355468988418579
2642,XOM,1972-08-02,2.390625
2643,XOM,1972-08-03,2.402343988418579
2644,XOM,1972-08-04,2.394531011581421
2645,XOM,1972-08-07,2.390625
2646,XOM,1972-08-08,2.382812976837158
2647,XOM,1972-08-09,2.34375
2648,XOM,1972-08-10,2.359375
2649,XOM,1972-08-11,2.429687976837158
2650,XOM,1972-08-14,2.449218988418579
2651,XOM,1972-08-15,2.445312976837158
2652,XOM,1972-08-16,2.4375
2653,XOM,1972-08-17,2.460937976837158
2654,XOM,1972-08-18,2.488281011581421
2655,XOM,1972-08-21,2.492187976837158
2656,XOM,1972-08-22,2.535156011581421
2657,XOM,1972-08-23,2.507812976837158
2658,XOM,1972-08-24,2.472656011581421
2659,XOM,1972-08-25,2.460937976837158
2660,XOM,1972-08-28,2.472656011581421
2661,XOM,1972-08-29,2.46875
2662,XOM,1972-08-30,2.496093988418579
2663,XOM,1972-08-31,2.535156011581421
2664,XOM,1972-09-01,2.539062976837158
2665,XOM,1972-09-05,2.535156011581421
2666,XOM,1972-09-06,2.539062976837158
2667,XOM,1972-09-07,2.53125
2668,XOM,1972-09-08,2.539062976837158
2669,XOM,1972-09-11,2.5
2670,XOM,1972-09-12,2.46875
2671,XOM,1972-09-13,2.5
2672,XOM,1972-09-14,2.488281011581421
2673,XOM,1972-09-15,2.503906011581421
2674,XOM,1972-09-18,2.5
2675,XOM,1972-09-19,2.5
2676,XOM,1972-09-20,2.480468988418579
2677,XOM,1972-09-21,2.464843988418579
2678,XOM,1972-09-22,2.441406011581421
2679,XOM,1972-09-25,2.453125
2680,XOM,1972-09-26,2.464843988418579
2681,XOM,1972-09-27,2.492187976837158
2682,XOM,1972-09-28,2.515625
2683,XOM,1972-09-29,2.535156011581421
2684,XOM,1972-10-02,2.554687976837158
2685,XOM,1972-10-03,2.585937976837158
2686,XOM,1972-10-04,2.605468988418579
2687,XOM,1972-10-05,2.589843988418579
2688,XOM,1972-10-06,2.589843988418579
2689,XOM,1972-10-09,2.601562976837158
2690,XOM,1972-10-10,2.597656011581421
2691,XOM,1972-10-11,2.582031011581421
2692,XOM,1972-10-12,2.59375
2693,XOM,1972-10-13,2.578125
2694,XOM,1972-10-16,2.554687976837158
2695,XOM,1972-10-17,2.589843988418579
2696,XOM,1972-10-18,2.617187976837158
2697,XOM,1972-10-19,2.613281011581421
2698,XOM,1972-10-20,2.628906011581421
2699,XOM,1972-10-23,2.628906011581421
2700,XOM,1972-10-24,2.636718988418579
2701,XOM,1972-10-25,2.648437976837158
2702,XOM,1972-10-26,2.636718988418579
2703,XOM,1972-10-27,2.621093988418579
2704,XOM,1972-10-30,2.574218988418579
2705,XOM,1972-10-31,2.609375
2706,XOM,1972-11-01,2.65625
2707,XOM,1972-11-02,2.640625
2708,XOM,1972-11-03,2.664062976837158
2709,XOM,1972-11-06,2.679687976837158
2710,XOM,1972-11-08,2.675781011581421
2711,XOM,1972-11-09,2.664062976837158
2712,XOM,1972-11-10,2.675781011581421
2713,XOM,1972-11-13,2.699218988418579
2714,XOM,1972-11-14,2.707031011581421
2715,XOM,1972-11-15,2.726562976837158
2716,XOM,1972-11-16,2.742187976837158
2717,XOM,1972-11-17,2.746093988418579
2718,XOM,1972-11-20,2.71875
2719,XOM,1972-11-21,2.726562976837158
2720,XOM,1972-11-22,2.773437976837158
2721,XOM,1972-11-24,2.785156011581421
2722,XOM,1972-11-27,2.765625
2723,XOM,1972-11-28,2.734375
2724,XOM,1972-11-29,2.714843988418579
2725,XOM,1972-11-30,2.726562976837158
2726,XOM,1972-12-01,2.753906011581421
2727,XOM,1972-12-04,2.738281011581421
2728,XOM,1972-12-05,2.742187976837158
2729,XOM,1972-12-06,2.75
2730,XOM,1972-12-07,2.761718988418579
2731,XOM,1972-12-08,2.765625
2732,XOM,1972-12-11,2.742187976837158
2733,XOM,1972-12-12,2.742187976837158
2734,XOM,1972-12-13,2.742187976837158
2735,XOM,1972-12-14,2.71875
2736,XOM,1972-12-15,2.71875
2737,XOM,1972-12-18,2.691406011581421
2738,XOM,1972-12-19,2.679687976837158
2739,XOM,1972-12-20,2.652343988418579
2740,XOM,1972-12-21,2.65625
2741,XOM,1972-12-22,2.6875
2742,XOM,1972-12-26,2.707031011581421
2743,XOM,1972-12-27,2.707031011581421
2744,XOM,1972-12-29,2.734375
2745,XOM,1973-01-02,2.75
2746,XOM,1973-01-03,2.785156011581421
2747,XOM,1973-01-04,2.792968988418579
2748,XOM,1973-01-05,2.808593988418579
2749,XOM,1973-01-08,2.820312976837158
2750,XOM,1973-01-09,2.820312976837158
2751,XOM,1973-01-10,2.820312976837158
2752,XOM,1973-01-11,2.847656011581421
2753,XOM,1973-01-12,2.886718988418579
2754,XOM,1973-01-15,2.851562976837158
2755,XOM,1973-01-16,2.835937976837158
2756,XOM,1973-01-17,2.851562976837158
2757,XOM,1973-01-18,2.882812976837158
2758,XOM,1973-01-19,2.921875
2759,XOM,1973-01-22,2.925781011581421
2760,XOM,1973-01-23,2.902343988418579
2761,XOM,1973-01-24,2.902343988418579
2762,XOM,1973-01-26,2.914062976837158
2763,XOM,1973-01-29,2.921875
2764,XOM,1973-01-30,2.9375
2765,XOM,1973-01-31,2.960937976837158
2766,XOM,1973-02-01,2.96875
2767,XOM,1973-02-02,2.960937976837158
2768,XOM,1973-02-05,2.925781011581421
2769,XOM,1973-02-06,2.886718988418579
2770,XOM,1973-02-07,2.828125
2771,XOM,1973-02-08,2.855468988418579
2772,XOM,1973-02-09,2.914062976837158
2773,XOM,1973-02-12,2.902343988418579
2774,XOM,1973-02-13,2.839843988418579
2775,XOM,1973-02-14,2.765625
2776,XOM,1973-02-15,2.75
2777,XOM,1973-02-16,2.773437976837158
2778,XOM,1973-02-20,2.800781011581421
2779,XOM,1973-02-21,2.800781011581421
2780,XOM,1973-02-22,2.792968988418579
2781,XOM,1973-02-23,2.792968988418579
2782,XOM,1973-02-26,2.796875
2783,XOM,1973-02-27,2.78125
2784,XOM,1973-02-28,2.792968988418579
2785,XOM,1973-03-01,2.800781011581421
2786,XOM,1973-03-02,2.796875
2787,XOM,1973-03-05,2.804687976837158
2788,XOM,1973-03-06,2.839843988418579
2789,XOM,1973-03-07,2.796875
2790,XOM,1973-03-08,2.824218988418579
2791,XOM,1973-03-09,2.796875
2792,XOM,1973-03-12,2.824218988418579
2793,XOM,1973-03-13,2.867187976837158
2794,XOM,1973-03-14,2.894531011581421
2795,XOM,1973-03-15,2.859375
2796,XOM,1973-03-16,2.835937976837158
2797,XOM,1973-03-19,2.824218988418579
2798,XOM,1973-03-20,2.859375
2799,XOM,1973-03-21,2.84375
2800,XOM,1973-03-22,2.808593988418579
2801,XOM,1973-03-23,2.8125
2802,XOM,1973-03-26,2.828125
2803,XOM,1973-03-27,2.890625
2804,XOM,1973-03-28,2.917968988418579
2805,XOM,1973-03-29,2.972656011581421
2806,XOM,1973-03-30,2.949218988418579
2807,XOM,1973-04-02,2.945312976837158
2808,XOM,1973-04-03,2.957031011581421
2809,XOM,1973-04-04,2.96875
2810,XOM,1973-04-05,2.941406011581421
2811,XOM,1973-04-06,2.96875
2812,XOM,1973-04-09,3.0
2813,XOM,1973-04-10,3.054687976837158
2814,XOM,1973-04-11,3.15625
2815,XOM,1973-04-12,3.121093988418579
2816,XOM,1973-04-13,3.070312976837158
2817,XOM,1973-04-16,3.046875
2818,XOM,1973-04-17,3.0625
2819,XOM,1973-04-18,3.125
2820,XOM,1973-04-19,3.148437976837158
2821,XOM,1973-04-23,3.15625
2822,XOM,1973-04-24,3.199218988418579
2823,XOM,1973-04-25,3.21875
2824,XOM,1973-04-26,3.109375
2825,XOM,1973-04-27,3.054687976837158
2826,XOM,1973-04-30,3.007812976837158
2827,XOM,1973-05-01,2.988281011581421
2828,XOM,1973-05-02,3.03125
2829,XOM,1973-05-03,3.085937976837158
2830,XOM,1973-05-04,3.109375
2831,XOM,1973-05-07,3.113281011581421
2832,XOM,1973-05-08,3.066406011581421
2833,XOM,1973-05-09,2.960937976837158
2834,XOM,1973-05-10,2.96875
2835,XOM,1973-05-11,2.953125
2836,XOM,1973-05-14,2.882812976837158
2837,XOM,1973-05-15,2.925781011581421
2838,XOM,1973-05-16,2.9375
2839,XOM,1973-05-17,2.957031011581421
2840,XOM,1973-05-18,2.941406011581421
2841,XOM,1973-05-21,2.9375
2842,XOM,1973-05-22,2.929687976837158
2843,XOM,1973-05-23,2.925781011581421
2844,XOM,1973-05-24,3.011718988418579
2845,XOM,1973-05-25,3.015625
2846,XOM,1973-05-29,3.003906011581421
2847,XOM,1973-05-30,2.9375
2848,XOM,1973-05-31,2.933593988418579
2849,XOM,1973-06-01,2.917968988418579
2850,XOM,1973-06-04,2.917968988418579
2851,XOM,1973-06-05,2.957031011581421
2852,XOM,1973-06-06,2.96875
2853,XOM,1973-06-07,3.023437976837158
2854,XOM,1973-06-08,3.066406011581421
2855,XOM,1973-06-11,3.066406011581421
2856,XOM,1973-06-12,3.109375
2857,XOM,1973-06-13,3.023437976837158
2858,XOM,1973-06-14,3.0
2859,XOM,1973-06-15,2.980468988418579
2860,XOM,1973-06-18,2.953125
2861,XOM,1973-06-19,2.96875
2862,XOM,1973-06-20,2.984375
2863,XOM,1973-06-21,2.9375
2864,XOM,1973-06-22,2.96875
2865,XOM,1973-06-25,2.980468988418579
2866,XOM,1973-06-26,3.007812976837158
2867,XOM,1973-06-27,3.050781011581421
2868,XOM,1973-06-28,3.082031011581421
2869,XOM,1973-06-29,3.078125
2870,XOM,1973-07-02,3.070312976837158
2871,XOM,1973-07-03,3.039062976837158
2872,XOM,1973-07-05,3.042968988418579
2873,XOM,1973-07-06,3.023437976837158
2874,XOM,1973-07-09,3.007812976837158
2875,XOM,1973-07-10,2.972656011581421
2876,XOM,1973-07-11,2.976562976837158
2877,XOM,1973-07-12,2.964843988418579
2878,XOM,1973-07-13,2.898437976837158
2879,XOM,1973-07-16,2.929687976837158
2880,XOM,1973-07-17,2.929687976837158
2881,XOM,1973-07-18,2.894531011581421
2882,XOM,1973-07-19,2.84375
2883,XOM,1973-07-20,2.882812976837158
2884,XOM,1973-07-23,2.914062976837158
2885,XOM,1973-07-24,2.980468988418579
2886,XOM,1973-07-25,2.984375
2887,XOM,1973-07-26,3.03125
2888,XOM,1973-07-27,3.039062976837158
2889,XOM,1973-07-30,3.035156011581421
2890,XOM,1973-07-31,2.992187976837158
2891,XOM,1973-08-01,2.964843988418579
2892,XOM,1973-08-02,2.898437976837158
2893,XOM,1973-08-03,2.859375
2894,XOM,1973-08-06,2.90625
2895,XOM,1973-08-07,2.925781011581421
2896,XOM,1973-08-08,2.9375
2897,XOM,1973-08-09,2.941406011581421
2898,XOM,1973-08-10,2.925781011581421
2899,XOM,1973-08-13,2.921875
2900,XOM,1973-08-14,2.863281011581421
2901,XOM,1973-08-15,2.839843988418579
2902,XOM,1973-08-16,2.816406011581421
2903,XOM,1973-08-17,2.828125
2904,XOM,1973-08-20,2.847656011581421
2905,XOM,1973-08-21,2.78125
2906,XOM,1973-08-22,2.742187976837158
2907,XOM,1973-08-23,2.757812976837158
2908,XOM,1973-08-24,2.710937976837158
2909,XOM,1973-08-27,2.726562976837158
2910,XOM,1973-08-28,2.746093988418579
2911,XOM,1973-08-29,2.792968988418579
2912,XOM,1973-08-30,2.773437976837158
2913,XOM,1973-08-31,2.777343988418579
2914,XOM,1973-09-04,2.738281011581421
2915,XOM,1973-09-05,2.730468988418579
2916,XOM,1973-09-06,2.742187976837158
2917,XOM,1973-09-07,2.746093988418579
2918,XOM,1973-09-10,2.734375
2919,XOM,1973-09-11,2.714843988418579
2920,XOM,1973-09-12,2.6875
2921,XOM,1973-09-13,2.652343988418579
2922,XOM,1973-09-14,2.707031011581421
2923,XOM,1973-09-17,2.707031011581421
2924,XOM,1973-09-18,2.710937976837158
2925,XOM,1973-09-19,2.804687976837158
2926,XOM,1973-09-20,2.808593988418579
2927,XOM,1973-09-21,2.816406011581421
2928,XOM,1973-09-24,2.847656011581421
2929,XOM,1973-09-25,2.859375
2930,XOM,1973-09-26,2.859375
2931,XOM,1973-09-27,2.945312976837158
2932,XOM,1973-09-28,2.902343988418579
2933,XOM,1973-10-01,2.949218988418579
2934,XOM,1973-10-02,2.984375
2935,XOM,1973-10-03,3.007812976837158
2936,XOM,1973-10-04,2.992187976837158
2937,XOM,1973-10-05,3.003906011581421
2938,XOM,1973-10-08,2.925781011581421
2939,XOM,1973-10-09,2.832031011581421
2940,XOM,1973-10-10,2.8125
2941,XOM,1973-10-11,2.898437976837158
2942,XOM,1973-10-12,2.9375
2943,XOM,1973-10-15,2.875
2944,XOM,1973-10-16,2.859375
2945,XOM,1973-10-17,2.824218988418579
2946,XOM,1973-10-18,2.773437976837158
2947,XOM,1973-10-19,2.824218988418579
2948,XOM,1973-10-22,2.917968988418579
2949,XOM,1973-10-23,2.953125
2950,XOM,1973-10-24,2.976562976837158
2951,XOM,1973-10-25,2.960937976837158
2952,XOM,1973-10-26,2.992187976837158
2953,XOM,1973-10-29,3.015625
2954,XOM,1973-10-30,2.984375
2955,XOM,1973-10-31,2.953125
2956,XOM,1973-11-01,2.96875
2957,XOM,1973-11-02,2.90625
2958,XOM,1973-11-05,2.882812976837158
2959,XOM,1973-11-06,2.863281011581421
2960,XOM,1973-11-07,2.914062976837158
2961,XOM,1973-11-08,2.9375
2962,XOM,1973-11-09,2.90625
2963,XOM,1973-11-12,2.890625
2964,XOM,1973-11-13,2.921875
2965,XOM,1973-11-14,2.949218988418579
2966,XOM,1973-11-15,2.960937976837158
2967,XOM,1973-11-16,3.019531011581421
2968,XOM,1973-11-19,2.902343988418579
2969,XOM,1973-11-20,2.78125
2970,XOM,1973-11-21,2.765625
2971,XOM,1973-11-23,2.792968988418579
2972,XOM,1973-11-26,2.75
2973,XOM,1973-11-27,2.722656011581421
2974,XOM,1973-11-28,2.839843988418579
2975,XOM,1973-11-29,2.824218988418579
2976,XOM,1973-11-30,2.804687976837158
2977,XOM,1973-12-03,2.765625
2978,XOM,1973-12-04,2.773437976837158
2979,XOM,1973-12-05,2.75
2980,XOM,1973-12-06,2.75
2981,XOM,1973-12-07,2.839843988418579
2982,XOM,1973-12-10,2.851562976837158
2983,XOM,1973-12-11,2.867187976837158
2984,XOM,1973-12-12,2.785156011581421
2985,XOM,1973-12-13,2.78125
2986,XOM,1973-12-14,2.816406011581421
2987,XOM,1973-12-17,2.835937976837158
2988,XOM,1973-12-18,2.871093988418579
2989,XOM,1973-12-19,2.839843988418579
2990,XOM,1973-12-20,2.8125
2991,XOM,1973-12-21,2.785156011581421
2992,XOM,1973-12-24,2.769531011581421
2993,XOM,1973-12-26,2.847656011581421
2994,XOM,1973-12-27,2.902343988418579
2995,XOM,1973-12-28,2.953125
2996,XOM,1973-12-31,2.941406011581421
2997,XOM,1974-01-02,3.015625
2998,XOM,1974-01-03,3.082031011581421
2999,XOM,1974-01-04,3.058593988418579
3000,XOM,1974-01-07,3.027343988418579
3001,XOM,1974-01-08,3.0
3002,XOM,1974-01-09,2.886718988418579
3003,XOM,1974-01-10,2.808593988418579
3004,XOM,1974-01-11,2.714843988418579
3005,XOM,1974-01-14,2.660156011581421
3006,XOM,1974-01-15,2.726562976837158
3007,XOM,1974-01-16,2.804687976837158
3008,XOM,1974-01-17,2.828125
3009,XOM,1974-01-18,2.730468988418579
3010,XOM,1974-01-21,2.703125
3011,XOM,1974-01-22,2.734375
3012,XOM,1974-01-23,2.734375
3013,XOM,1974-01-24,2.722656011581421
3014,XOM,1974-01-25,2.691406011581421
3015,XOM,1974-01-28,2.65625
3016,XOM,1974-01-29,2.683593988418579
3017,XOM,1974-01-30,2.742187976837158
3018,XOM,1974-01-31,2.703125
3019,XOM,1974-02-01,2.6875
3020,XOM,1974-02-04,2.632812976837158
3021,XOM,1974-02-05,2.625
3022,XOM,1974-02-06,2.632812976837158
3023,XOM,1974-02-07,2.648437976837158
3024,XOM,1974-02-08,2.65625
3025,XOM,1974-02-11,2.535156011581421
3026,XOM,1974-02-12,2.511718988418579
3027,XOM,1974-02-13,2.503906011581421
3028,XOM,1974-02-14,2.503906011581421
3029,XOM,1974-02-15,2.578125
3030,XOM,1974-02-19,2.542968988418579
3031,XOM,1974-02-20,2.574218988418579
3032,XOM,1974-02-21,2.613281011581421
3033,XOM,1974-02-22,2.664062976837158
3034,XOM,1974-02-25,2.648437976837158
3035,XOM,1974-02-26,2.644531011581421
3036,XOM,1974-02-27,2.609375
3037,XOM,1974-02-28,2.613281011581421
3038,XOM,1974-03-01,2.613281011581421
3039,XOM,1974-03-04,2.632812976837158
3040,XOM,1974-03-05,2.703125
3041,XOM,1974-03-06,2.71875
3042,XOM,1974-03-07,2.699218988418579
3043,XOM,1974-03-08,2.714843988418579
3044,XOM,1974-03-11,2.757812976837158
3045,XOM,1974-03-12,2.757812976837158
3046,XOM,1974-03-13,2.746093988418579
3047,XOM,1974-03-14,2.777343988418579
3048,XOM,1974-03-15,2.753906011581421
3049,XOM,1974-03-18,2.683593988418579
3050,XOM,1974-03-19,2.636718988418579
3051,XOM,1974-03-20,2.640625
3052,XOM,1974-03-21,2.601562976837158
3053,XOM,1974-03-22,2.570312976837158
3054,XOM,1974-03-25,2.582031011581421
3055,XOM,1974-03-26,2.605468988418579
3056,XOM,1974-03-27,2.589843988418579
3057,XOM,1974-03-28,2.570312976837158
3058,XOM,1974-03-29,2.542968988418579
3059,XOM,1974-04-01,2.507812976837158
3060,XOM,1974-04-02,2.511718988418579
3061,XOM,1974-04-03,2.511718988418579
3062,XOM,1974-04-04,2.527343988418579
3063,XOM,1974-04-05,2.511718988418579
3064,XOM,1974-04-08,2.511718988418579
3065,XOM,1974-04-09,2.53125
3066,XOM,1974-04-10,2.496093988418579
3067,XOM,1974-04-11,2.464843988418579
3068,XOM,1974-04-15,2.457031011581421
3069,XOM,1974-04-16,2.488281011581421
3070,XOM,1974-04-17,2.539062976837158
3071,XOM,1974-04-18,2.539062976837158
3072,XOM,1974-04-19,2.488281011581421
3073,XOM,1974-04-22,2.476562976837158
3074,XOM,1974-04-23,2.453125
3075,XOM,1974-04-24,2.4375
3076,XOM,1974-04-25,2.425781011581421
3077,XOM,1974-04-26,2.453125
3078,XOM,1974-04-29,2.40625
3079,XOM,1974-04-30,2.414062976837158
3080,XOM,1974-05-01,2.488281011581421
3081,XOM,1974-05-02,2.492187976837158
3082,XOM,1974-05-03,2.453125
3083,XOM,1974-05-06,2.429687976837158
3084,XOM,1974-05-07,2.433593988418579
3085,XOM,1974-05-08,2.433593988418579
3086,XOM,1974-05-09,2.46875
3087,XOM,1974-05-10,2.425781011581421
3088,XOM,1974-05-13,2.414062976837158
3089,XOM,1974-05-14,2.410156011581421
3090,XOM,1974-05-15,2.375
3091,XOM,1974-05-16,2.320312976837158
3092,XOM,1974-05-17,2.269531011581421
3093,XOM,1974-05-20,2.199218988418579
3094,XOM,1974-05-21,2.265625
3095,XOM,1974-05-22,2.265625
3096,XOM,1974-05-23,2.226562976837158
3097,XOM,1974-05-24,2.28125
3098,XOM,1974-05-28,2.21875
3099,XOM,1974-05-29,2.214843988418579
3100,XOM,1974-05-30,2.234375
3101,XOM,1974-05-31,2.265625
3102,XOM,1974-06-03,2.351562976837158
3103,XOM,1974-06-04,2.363281011581421
3104,XOM,1974-06-05,2.371093988418579
3105,XOM,1974-06-06,2.4375
3106,XOM,1974-06-07,2.429687976837158
3107,XOM,1974-06-10,2.4375
3108,XOM,1974-06-11,2.414062976837158
3109,XOM,1974-06-12,2.410156011581421
3110,XOM,1974-06-13,2.347656011581421
3111,XOM,1974-06-14,2.316406011581421
3112,XOM,1974-06-17,2.269531011581421
3113,XOM,1974-06-18,2.269531011581421
3114,XOM,1974-06-19,2.230468988418579
3115,XOM,1974-06-20,2.230468988418579
3116,XOM,1974-06-21,2.210937976837158
3117,XOM,1974-06-24,2.195312976837158
3118,XOM,1974-06-25,2.230468988418579
3119,XOM,1974-06-26,2.214843988418579
3120,XOM,1974-06-27,2.203125
3121,XOM,1974-06-28,2.191406011581421
3122,XOM,1974-07-01,2.199218988418579
3123,XOM,1974-07-02,2.195312976837158
3124,XOM,1974-07-03,2.199218988418579
3125,XOM,1974-07-05,2.199218988418579
3126,XOM,1974-07-08,2.144531011581421
3127,XOM,1974-07-09,2.136718988418579
3128,XOM,1974-07-10,2.125
3129,XOM,1974-07-11,2.132812976837158
3130,XOM,1974-07-12,2.195312976837158
3131,XOM,1974-07-15,2.199218988418579
3132,XOM,1974-07-16,2.203125
3133,XOM,1974-07-17,2.234375
3134,XOM,1974-07-18,2.238281011581421
3135,XOM,1974-07-19,2.226562976837158
3136,XOM,1974-07-22,2.304687976837158
3137,XOM,1974-07-23,2.367187976837158
3138,XOM,1974-07-24,2.40625
3139,XOM,1974-07-25,2.40625
3140,XOM,1974-07-26,2.363281011581421
3141,XOM,1974-07-29,2.359375
3142,XOM,1974-07-30,2.34375
3143,XOM,1974-07-31,2.339843988418579
3144,XOM,1974-08-01,2.359375
3145,XOM,1974-08-02,2.382812976837158
3146,XOM,1974-08-05,2.417968988418579
3147,XOM,1974-08-06,2.40625
3148,XOM,1974-08-07,2.453125
3149,XOM,1974-08-08,2.394531011581421
3150,XOM,1974-08-09,2.367187976837158
3151,XOM,1974-08-12,2.351562976837158
3152,XOM,1974-08-13,2.332031011581421
3153,XOM,1974-08-14,2.289062976837158
3154,XOM,1974-08-15,2.253906011581421
3155,XOM,1974-08-16,2.222656011581421
3156,XOM,1974-08-19,2.1875
3157,XOM,1974-08-20,2.203125
3158,XOM,1974-08-21,2.136718988418579
3159,XOM,1974-08-22,2.132812976837158
3160,XOM,1974-08-23,2.144531011581421
3161,XOM,1974-08-26,2.152343988418579
3162,XOM,1974-08-27,2.136718988418579
3163,XOM,1974-08-28,2.128906011581421
3164,XOM,1974-08-29,2.066406011581421
3165,XOM,1974-08-30,2.101562976837158
3166,XOM,1974-09-03,2.019531011581421
3167,XOM,1974-09-04,1.949218988418579
3168,XOM,1974-09-05,2.011718988418579
3169,XOM,1974-09-06,2.054687976837158
3170,XOM,1974-09-09,1.988281011581421
3171,XOM,1974-09-10,2.003906011581421
3172,XOM,1974-09-11,2.007812976837158
3173,XOM,1974-09-12,2.007812976837158
3174,XOM,1974-09-13,2.003906011581421
3175,XOM,1974-09-16,2.050781011581421
3176,XOM,1974-09-17,2.050781011581421
3177,XOM,1974-09-18,2.058593988418579
3178,XOM,1974-09-19,2.113281011581421
3179,XOM,1974-09-20,2.039062976837158
3180,XOM,1974-09-23,1.984375
3181,XOM,1974-09-24,1.9375
3182,XOM,1974-09-25,1.921875
3183,XOM,1974-09-26,1.875
3184,XOM,1974-09-27,1.863281011581421
3185,XOM,1974-09-30,1.8359379768371584
3186,XOM,1974-10-01,1.824218988418579
3187,XOM,1974-10-02,1.7578129768371582
3188,XOM,1974-10-03,1.714843988418579
3189,XOM,1974-10-04,1.7421879768371582
3190,XOM,1974-10-07,1.855468988418579
3191,XOM,1974-10-08,1.890625
3192,XOM,1974-10-09,2.0
3193,XOM,1974-10-10,2.003906011581421
3194,XOM,1974-10-11,2.042968988418579
3195,XOM,1974-10-14,2.0625
3196,XOM,1974-10-15,2.0625
3197,XOM,1974-10-16,2.027343988418579
3198,XOM,1974-10-17,2.058593988418579
3199,XOM,1974-10-18,2.101562976837158
3200,XOM,1974-10-21,2.136718988418579
3201,XOM,1974-10-22,2.152343988418579
3202,XOM,1974-10-23,2.085937976837158
3203,XOM,1974-10-24,2.054687976837158
3204,XOM,1974-10-25,2.058593988418579
3205,XOM,1974-10-28,2.058593988418579
3206,XOM,1974-10-29,2.144531011581421
3207,XOM,1974-10-30,2.183593988418579
3208,XOM,1974-10-31,2.140625
3209,XOM,1974-11-01,2.152343988418579
3210,XOM,1974-11-04,2.121093988418579
3211,XOM,1974-11-05,2.144531011581421
3212,XOM,1974-11-06,2.15625
3213,XOM,1974-11-07,2.152343988418579
3214,XOM,1974-11-08,2.148437976837158
3215,XOM,1974-11-11,2.148437976837158
3216,XOM,1974-11-12,2.136718988418579
3217,XOM,1974-11-13,2.058593988418579
3218,XOM,1974-11-14,2.085937976837158
3219,XOM,1974-11-15,2.03125
3220,XOM,1974-11-18,1.953125
3221,XOM,1974-11-19,1.902343988418579
3222,XOM,1974-11-20,1.859375
3223,XOM,1974-11-21,1.839843988418579
3224,XOM,1974-11-22,1.859375
3225,XOM,1974-11-25,1.871093988418579
3226,XOM,1974-11-26,1.878906011581421
3227,XOM,1974-11-27,1.921875
3228,XOM,1974-11-29,1.9609379768371584
3229,XOM,1974-12-02,1.925781011581421
3230,XOM,1974-12-03,1.921875
3231,XOM,1974-12-04,1.921875
3232,XOM,1974-12-05,1.902343988418579
3233,XOM,1974-12-06,1.863281011581421
3234,XOM,1974-12-09,1.855468988418579
3235,XOM,1974-12-10,1.902343988418579
3236,XOM,1974-12-11,1.925781011581421
3237,XOM,1974-12-12,1.9140629768371584
3238,XOM,1974-12-13,1.953125
3239,XOM,1974-12-16,1.9375
3240,XOM,1974-12-17,1.984375
3241,XOM,1974-12-18,1.96875
3242,XOM,1974-12-19,1.9609379768371584
3243,XOM,1974-12-20,1.9296879768371584
3244,XOM,1974-12-23,1.9140629768371584
3245,XOM,1974-12-24,1.949218988418579
3246,XOM,1974-12-26,1.980468988418579
3247,XOM,1974-12-27,1.980468988418579
3248,XOM,1974-12-30,1.972656011581421
3249,XOM,1974-12-31,2.019531011581421
3250,XOM,1975-01-02,2.070312976837158
3251,XOM,1975-01-03,2.101562976837158
3252,XOM,1975-01-06,2.070312976837158
3253,XOM,1975-01-07,2.089843988418579
3254,XOM,1975-01-08,2.078125
3255,XOM,1975-01-09,2.101562976837158
3256,XOM,1975-01-10,2.15625
3257,XOM,1975-01-13,2.144531011581421
3258,XOM,1975-01-14,2.148437976837158
3259,XOM,1975-01-15,2.160156011581421
3260,XOM,1975-01-16,2.136718988418579
3261,XOM,1975-01-17,2.097656011581421
3262,XOM,1975-01-20,2.121093988418579
3263,XOM,1975-01-21,2.105468988418579
3264,XOM,1975-01-22,2.128906011581421
3265,XOM,1975-01-23,2.148437976837158
3266,XOM,1975-01-24,2.175781011581421
3267,XOM,1975-01-27,2.253906011581421
3268,XOM,1975-01-28,2.269531011581421
3269,XOM,1975-01-29,2.3125
3270,XOM,1975-01-30,2.265625
3271,XOM,1975-01-31,2.285156011581421
3272,XOM,1975-02-03,2.320312976837158
3273,XOM,1975-02-04,2.367187976837158
3274,XOM,1975-02-05,2.304687976837158
3275,XOM,1975-02-06,2.289062976837158
3276,XOM,1975-02-07,2.289062976837158
3277,XOM,1975-02-10,2.285156011581421
3278,XOM,1975-02-11,2.273437976837158
3279,XOM,1975-02-12,2.261718988418579
3280,XOM,1975-02-13,2.304687976837158
3281,XOM,1975-02-14,2.300781011581421
3282,XOM,1975-02-18,2.316406011581421
3283,XOM,1975-02-19,2.351562976837158
3284,XOM,1975-02-20,2.429687976837158
3285,XOM,1975-02-21,2.414062976837158
3286,XOM,1975-02-24,2.382812976837158
3287,XOM,1975-02-25,2.367187976837158
3288,XOM,1975-02-26,2.398437976837158
3289,XOM,1975-02-27,2.40625
3290,XOM,1975-02-28,2.417968988418579
3291,XOM,1975-03-03,2.4375
3292,XOM,1975-03-04,2.445312976837158
3293,XOM,1975-03-05,2.351562976837158
3294,XOM,1975-03-06,2.371093988418579
3295,XOM,1975-03-07,2.382812976837158
3296,XOM,1975-03-10,2.40625
3297,XOM,1975-03-11,2.425781011581421
3298,XOM,1975-03-12,2.398437976837158
3299,XOM,1975-03-13,2.375
3300,XOM,1975-03-14,2.378906011581421
3301,XOM,1975-03-17,2.355468988418579
3302,XOM,1975-03-18,2.28125
3303,XOM,1975-03-19,2.25
3304,XOM,1975-03-20,2.277343988418579
3305,XOM,1975-03-21,2.28125
3306,XOM,1975-03-24,2.21875
3307,XOM,1975-03-25,2.234375
3308,XOM,1975-03-26,2.3125
3309,XOM,1975-03-27,2.300781011581421
3310,XOM,1975-03-31,2.3125
3311,XOM,1975-04-01,2.3125
3312,XOM,1975-04-02,2.292968988418579
3313,XOM,1975-04-03,2.242187976837158
3314,XOM,1975-04-04,2.210937976837158
3315,XOM,1975-04-07,2.199218988418579
3316,XOM,1975-04-08,2.238281011581421
3317,XOM,1975-04-09,2.296875
3318,XOM,1975-04-10,2.3125
3319,XOM,1975-04-11,2.34375
3320,XOM,1975-04-14,2.378906011581421
3321,XOM,1975-04-15,2.433593988418579
3322,XOM,1975-04-16,2.402343988418579
3323,XOM,1975-04-17,2.445312976837158
3324,XOM,1975-04-18,2.429687976837158
3325,XOM,1975-04-21,2.421875
3326,XOM,1975-04-22,2.457031011581421
3327,XOM,1975-04-23,2.449218988418579
3328,XOM,1975-04-24,2.480468988418579
3329,XOM,1975-04-25,2.5
3330,XOM,1975-04-28,2.5
3331,XOM,1975-04-29,2.488281011581421
3332,XOM,1975-04-30,2.53125
3333,XOM,1975-05-01,2.609375
3334,XOM,1975-05-02,2.648437976837158
3335,XOM,1975-05-05,2.695312976837158
3336,XOM,1975-05-06,2.574218988418579
3337,XOM,1975-05-07,2.566406011581421
3338,XOM,1975-05-08,2.558593988418579
3339,XOM,1975-05-09,2.566406011581421
3340,XOM,1975-05-12,2.578125
3341,XOM,1975-05-13,2.605468988418579
3342,XOM,1975-05-14,2.605468988418579
3343,XOM,1975-05-15,2.585937976837158
3344,XOM,1975-05-16,2.578125
3345,XOM,1975-05-19,2.554687976837158
3346,XOM,1975-05-20,2.539062976837158
3347,XOM,1975-05-21,2.5
3348,XOM,1975-05-22,2.527343988418579
3349,XOM,1975-05-23,2.558593988418579
3350,XOM,1975-05-27,2.597656011581421
3351,XOM,1975-05-28,2.621093988418579
3352,XOM,1975-05-29,2.667968988418579
3353,XOM,1975-05-30,2.738281011581421
3354,XOM,1975-06-02,2.785156011581421
3355,XOM,1975-06-03,2.746093988418579
3356,XOM,1975-06-04,2.703125
3357,XOM,1975-06-05,2.722656011581421
3358,XOM,1975-06-06,2.75
3359,XOM,1975-06-09,2.726562976837158
3360,XOM,1975-06-10,2.757812976837158
3361,XOM,1975-06-11,2.792968988418579
3362,XOM,1975-06-12,2.800781011581421
3363,XOM,1975-06-13,2.847656011581421
3364,XOM,1975-06-16,2.875
3365,XOM,1975-06-17,2.820312976837158
3366,XOM,1975-06-18,2.777343988418579
3367,XOM,1975-06-19,2.828125
3368,XOM,1975-06-20,2.84375
3369,XOM,1975-06-23,2.851562976837158
3370,XOM,1975-06-24,2.855468988418579
3371,XOM,1975-06-25,2.851562976837158
3372,XOM,1975-06-26,2.871093988418579
3373,XOM,1975-06-27,2.871093988418579
3374,XOM,1975-06-30,2.890625
3375,XOM,1975-07-01,2.871093988418579
3376,XOM,1975-07-02,2.867187976837158
3377,XOM,1975-07-03,2.867187976837158
3378,XOM,1975-07-07,2.828125
3379,XOM,1975-07-08,2.804687976837158
3380,XOM,1975-07-09,2.824218988418579
3381,XOM,1975-07-10,2.824218988418579
3382,XOM,1975-07-11,2.855468988418579
3383,XOM,1975-07-14,2.867187976837158
3384,XOM,1975-07-15,2.855468988418579
3385,XOM,1975-07-16,2.804687976837158
3386,XOM,1975-07-17,2.785156011581421
3387,XOM,1975-07-18,2.78125
3388,XOM,1975-07-21,2.777343988418579
3389,XOM,1975-07-22,2.734375
3390,XOM,1975-07-23,2.746093988418579
3391,XOM,1975-07-24,2.734375
3392,XOM,1975-07-25,2.730468988418579
3393,XOM,1975-07-28,2.730468988418579
3394,XOM,1975-07-29,2.734375
3395,XOM,1975-07-30,2.738281011581421
3396,XOM,1975-07-31,2.71875
3397,XOM,1975-08-01,2.746093988418579
3398,XOM,1975-08-04,2.710937976837158
3399,XOM,1975-08-05,2.71875
3400,XOM,1975-08-06,2.699218988418579
3401,XOM,1975-08-07,2.707031011581421
3402,XOM,1975-08-08,2.6875
3403,XOM,1975-08-11,2.6875
3404,XOM,1975-08-12,2.734375
3405,XOM,1975-08-13,2.722656011581421
3406,XOM,1975-08-14,2.6875
3407,XOM,1975-08-15,2.695312976837158
3408,XOM,1975-08-18,2.695312976837158
3409,XOM,1975-08-19,2.710937976837158
3410,XOM,1975-08-20,2.652343988418579
3411,XOM,1975-08-21,2.667968988418579
3412,XOM,1975-08-22,2.65625
3413,XOM,1975-08-25,2.664062976837158
3414,XOM,1975-08-26,2.65625
3415,XOM,1975-08-27,2.644531011581421
3416,XOM,1975-08-28,2.691406011581421
3417,XOM,1975-08-29,2.710937976837158
3418,XOM,1975-09-02,2.707031011581421
3419,XOM,1975-09-03,2.699218988418579
3420,XOM,1975-09-04,2.6875
3421,XOM,1975-09-05,2.691406011581421
3422,XOM,1975-09-08,2.703125
3423,XOM,1975-09-09,2.695312976837158
3424,XOM,1975-09-10,2.710937976837158
3425,XOM,1975-09-11,2.695312976837158
3426,XOM,1975-09-12,2.695312976837158
3427,XOM,1975-09-15,2.683593988418579
3428,XOM,1975-09-16,2.683593988418579
3429,XOM,1975-09-17,2.691406011581421
3430,XOM,1975-09-18,2.738281011581421
3431,XOM,1975-09-19,2.796875
3432,XOM,1975-09-22,2.789062976837158
3433,XOM,1975-09-23,2.859375
3434,XOM,1975-09-24,2.867187976837158
3435,XOM,1975-09-25,2.828125
3436,XOM,1975-09-26,2.839843988418579
3437,XOM,1975-09-29,2.769531011581421
3438,XOM,1975-09-30,2.734375
3439,XOM,1975-10-01,2.714843988418579
3440,XOM,1975-10-02,2.746093988418579
3441,XOM,1975-10-03,2.820312976837158
3442,XOM,1975-10-06,2.832031011581421
3443,XOM,1975-10-07,2.847656011581421
3444,XOM,1975-10-08,2.886718988418579
3445,XOM,1975-10-09,2.890625
3446,XOM,1975-10-10,2.847656011581421
3447,XOM,1975-10-13,2.886718988418579
3448,XOM,1975-10-14,2.894531011581421
3449,XOM,1975-10-15,2.898437976837158
3450,XOM,1975-10-16,2.917968988418579
3451,XOM,1975-10-17,2.875
3452,XOM,1975-10-20,2.886718988418579
3453,XOM,1975-10-21,2.902343988418579
3454,XOM,1975-10-22,2.875
3455,XOM,1975-10-23,2.886718988418579
3456,XOM,1975-10-24,2.816406011581421
3457,XOM,1975-10-27,2.777343988418579
3458,XOM,1975-10-28,2.824218988418579
3459,XOM,1975-10-29,2.8125
3460,XOM,1975-10-30,2.800781011581421
3461,XOM,1975-10-31,2.785156011581421
3462,XOM,1975-11-03,2.773437976837158
3463,XOM,1975-11-04,2.777343988418579
3464,XOM,1975-11-05,2.734375
3465,XOM,1975-11-06,2.734375
3466,XOM,1975-11-07,2.703125
3467,XOM,1975-11-10,2.710937976837158
3468,XOM,1975-11-11,2.730468988418579
3469,XOM,1975-11-12,2.765625
3470,XOM,1975-11-13,2.757812976837158
3471,XOM,1975-11-14,2.753906011581421
3472,XOM,1975-11-17,2.761718988418579
3473,XOM,1975-11-18,2.769531011581421
3474,XOM,1975-11-19,2.738281011581421
3475,XOM,1975-11-20,2.6875
3476,XOM,1975-11-21,2.640625
3477,XOM,1975-11-24,2.648437976837158
3478,XOM,1975-11-25,2.6875
3479,XOM,1975-11-26,2.699218988418579
3480,XOM,1975-11-28,2.6875
3481,XOM,1975-12-01,2.671875
3482,XOM,1975-12-02,2.660156011581421
3483,XOM,1975-12-03,2.613281011581421
3484,XOM,1975-12-04,2.632812976837158
3485,XOM,1975-12-05,2.617187976837158
3486,XOM,1975-12-08,2.636718988418579
3487,XOM,1975-12-09,2.664062976837158
3488,XOM,1975-12-10,2.695312976837158
3489,XOM,1975-12-11,2.691406011581421
3490,XOM,1975-12-12,2.699218988418579
3491,XOM,1975-12-15,2.699218988418579
3492,XOM,1975-12-16,2.738281011581421
3493,XOM,1975-12-17,2.734375
3494,XOM,1975-12-18,2.746093988418579
3495,XOM,1975-12-19,2.738281011581421
3496,XOM,1975-12-22,2.710937976837158
3497,XOM,1975-12-23,2.714843988418579
3498,XOM,1975-12-24,2.746093988418579
3499,XOM,1975-12-26,2.765625
3500,XOM,1975-12-29,2.789062976837158
3501,XOM,1975-12-30,2.777343988418579
3502,XOM,1975-12-31,2.773437976837158
3503,XOM,1976-01-02,2.8125
3504,XOM,1976-01-05,2.871093988418579
3505,XOM,1976-01-06,2.871093988418579
3506,XOM,1976-01-07,2.867187976837158
3507,XOM,1976-01-08,2.875
3508,XOM,1976-01-09,2.875
3509,XOM,1976-01-12,2.878906011581421
3510,XOM,1976-01-13,2.851562976837158
3511,XOM,1976-01-14,2.847656011581421
3512,XOM,1976-01-15,2.835937976837158
3513,XOM,1976-01-16,2.828125
3514,XOM,1976-01-19,2.886718988418579
3515,XOM,1976-01-20,2.878906011581421
3516,XOM,1976-01-21,2.867187976837158
3517,XOM,1976-01-22,2.84375
3518,XOM,1976-01-23,2.855468988418579
3519,XOM,1976-01-26,2.851562976837158
3520,XOM,1976-01-27,2.875
3521,XOM,1976-01-28,2.875
3522,XOM,1976-01-29,2.871093988418579
3523,XOM,1976-01-30,2.84375
3524,XOM,1976-02-02,2.851562976837158
3525,XOM,1976-02-03,2.875
3526,XOM,1976-02-04,2.871093988418579
3527,XOM,1976-02-05,2.863281011581421
3528,XOM,1976-02-06,2.847656011581421
3529,XOM,1976-02-09,2.800781011581421
3530,XOM,1976-02-10,2.773437976837158
3531,XOM,1976-02-11,2.765625
3532,XOM,1976-02-12,2.753906011581421
3533,XOM,1976-02-13,2.746093988418579
3534,XOM,1976-02-17,2.679687976837158
3535,XOM,1976-02-18,2.722656011581421
3536,XOM,1976-02-19,2.765625
3537,XOM,1976-02-20,2.78125
3538,XOM,1976-02-23,2.796875
3539,XOM,1976-02-24,2.789062976837158
3540,XOM,1976-02-25,2.78125
3541,XOM,1976-02-26,2.742187976837158
3542,XOM,1976-02-27,2.722656011581421
3543,XOM,1976-03-01,2.753906011581421
3544,XOM,1976-03-02,2.773437976837158
3545,XOM,1976-03-03,2.773437976837158
3546,XOM,1976-03-04,2.75
3547,XOM,1976-03-05,2.734375
3548,XOM,1976-03-08,2.75
3549,XOM,1976-03-09,2.726562976837158
3550,XOM,1976-03-10,2.753906011581421
3551,XOM,1976-03-11,2.785156011581421
3552,XOM,1976-03-12,2.746093988418579
3553,XOM,1976-03-15,2.730468988418579
3554,XOM,1976-03-16,2.765625
3555,XOM,1976-03-17,2.765625
3556,XOM,1976-03-18,2.773437976837158
3557,XOM,1976-03-19,2.78125
3558,XOM,1976-03-22,2.804687976837158
3559,XOM,1976-03-23,2.863281011581421
3560,XOM,1976-03-24,2.929687976837158
3561,XOM,1976-03-25,2.9375
3562,XOM,1976-03-26,2.910156011581421
3563,XOM,1976-03-29,2.902343988418579
3564,XOM,1976-03-30,2.878906011581421
3565,XOM,1976-03-31,2.933593988418579
3566,XOM,1976-04-01,2.929687976837158
3567,XOM,1976-04-02,2.925781011581421
3568,XOM,1976-04-05,2.96875
3569,XOM,1976-04-06,2.933593988418579
3570,XOM,1976-04-07,2.875
3571,XOM,1976-04-08,2.84375
3572,XOM,1976-04-09,2.8125
3573,XOM,1976-04-12,2.808593988418579
3574,XOM,1976-04-13,2.863281011581421
3575,XOM,1976-04-14,2.875
3576,XOM,1976-04-15,2.890625
3577,XOM,1976-04-19,2.921875
3578,XOM,1976-04-20,2.984375
3579,XOM,1976-04-21,3.0
3580,XOM,1976-04-22,2.960937976837158
3581,XOM,1976-04-23,2.921875
3582,XOM,1976-04-26,2.914062976837158
3583,XOM,1976-04-27,2.9375
3584,XOM,1976-04-28,2.984375
3585,XOM,1976-04-29,2.976562976837158
3586,XOM,1976-04-30,2.945312976837158
3587,XOM,1976-05-03,2.917968988418579
3588,XOM,1976-05-04,2.976562976837158
3589,XOM,1976-05-05,3.007812976837158
3590,XOM,1976-05-06,3.027343988418579
3591,XOM,1976-05-07,3.101562976837158
3592,XOM,1976-05-10,3.066406011581421
3593,XOM,1976-05-11,3.046875
3594,XOM,1976-05-12,3.085937976837158
3595,XOM,1976-05-13,3.058593988418579
3596,XOM,1976-05-14,3.035156011581421
3597,XOM,1976-05-17,3.050781011581421
3598,XOM,1976-05-18,3.085937976837158
3599,XOM,1976-05-19,3.097656011581421
3600,XOM,1976-05-20,3.171875
3601,XOM,1976-05-21,3.148437976837158
3602,XOM,1976-05-24,3.097656011581421
3603,XOM,1976-05-25,3.101562976837158
3604,XOM,1976-05-26,3.125
3605,XOM,1976-05-27,3.121093988418579
3606,XOM,1976-05-28,3.152343988418579
3607,XOM,1976-06-01,3.15625
3608,XOM,1976-06-02,3.195312976837158
3609,XOM,1976-06-03,3.199218988418579
3610,XOM,1976-06-04,3.167968988418579
3611,XOM,1976-06-07,3.148437976837158
3612,XOM,1976-06-08,3.140625
3613,XOM,1976-06-09,3.144531011581421
3614,XOM,1976-06-10,3.195312976837158
3615,XOM,1976-06-11,3.257812976837158
3616,XOM,1976-06-14,3.269531011581421
3617,XOM,1976-06-15,3.226562976837158
3618,XOM,1976-06-16,3.222656011581421
3619,XOM,1976-06-17,3.261718988418579
3620,XOM,1976-06-18,3.261718988418579
3621,XOM,1976-06-21,3.261718988418579
3622,XOM,1976-06-22,3.238281011581421
3623,XOM,1976-06-23,3.238281011581421
3624,XOM,1976-06-24,3.238281011581421
3625,XOM,1976-06-25,3.238281011581421
3626,XOM,1976-06-28,3.238281011581421
3627,XOM,1976-06-29,3.242187976837158
3628,XOM,1976-06-30,3.269531011581421
3629,XOM,1976-07-01,3.269531011581421
3630,XOM,1976-07-02,3.273437976837158
3631,XOM,1976-07-06,3.269531011581421
3632,XOM,1976-07-07,3.273437976837158
3633,XOM,1976-07-08,3.269531011581421
3634,XOM,1976-07-09,3.261718988418579
3635,XOM,1976-07-12,3.273437976837158
3636,XOM,1976-07-13,3.304687976837158
3637,XOM,1976-07-14,3.265625
3638,XOM,1976-07-15,3.25
3639,XOM,1976-07-16,3.28125
3640,XOM,1976-07-19,3.277343988418579
3641,XOM,1976-07-20,3.277343988418579
3642,XOM,1976-07-21,3.292968988418579
3643,XOM,1976-07-22,3.328125
3644,XOM,1976-07-23,3.367187976837158
3645,XOM,1976-07-26,3.34375
3646,XOM,1976-07-27,3.304687976837158
3647,XOM,1976-07-28,3.289062976837158
3648,XOM,1976-07-29,3.273437976837158
3649,XOM,1976-07-30,3.320312976837158
3650,XOM,1976-08-02,3.328125
3651,XOM,1976-08-03,3.359375
3652,XOM,1976-08-04,3.421875
3653,XOM,1976-08-05,3.40625
3654,XOM,1976-08-06,3.390625
3655,XOM,1976-08-09,3.34375
3656,XOM,1976-08-10,3.34375
3657,XOM,1976-08-11,3.304687976837158
3658,XOM,1976-08-12,3.320312976837158
3659,XOM,1976-08-13,3.296875
3660,XOM,1976-08-16,3.28125
3661,XOM,1976-08-17,3.304687976837158
3662,XOM,1976-08-18,3.3125
3663,XOM,1976-08-19,3.28125
3664,XOM,1976-08-20,3.21875
3665,XOM,1976-08-23,3.195312976837158
3666,XOM,1976-08-24,3.164062976837158
3667,XOM,1976-08-25,3.21875
3668,XOM,1976-08-26,3.210937976837158
3669,XOM,1976-08-27,3.210937976837158
3670,XOM,1976-08-30,3.265625
3671,XOM,1976-08-31,3.304687976837158
3672,XOM,1976-09-01,3.304687976837158
3673,XOM,1976-09-02,3.3125
3674,XOM,1976-09-03,3.320312976837158
3675,XOM,1976-09-07,3.34375
3676,XOM,1976-09-08,3.375
3677,XOM,1976-09-09,3.335937976837158
3678,XOM,1976-09-10,3.335937976837158
3679,XOM,1976-09-13,3.367187976837158
3680,XOM,1976-09-14,3.375
3681,XOM,1976-09-15,3.40625
3682,XOM,1976-09-16,3.382812976837158
3683,XOM,1976-09-17,3.492187976837158
3684,XOM,1976-09-20,3.476562976837158
3685,XOM,1976-09-21,3.554687976837158
3686,XOM,1976-09-22,3.507812976837158
3687,XOM,1976-09-23,3.507812976837158
3688,XOM,1976-09-24,3.484375
3689,XOM,1976-09-27,3.5
3690,XOM,1976-09-28,3.453125
3691,XOM,1976-09-29,3.492187976837158
3692,XOM,1976-09-30,3.46875
3693,XOM,1976-10-01,3.4375
3694,XOM,1976-10-04,3.445312976837158
3695,XOM,1976-10-05,3.4375
3696,XOM,1976-10-06,3.40625
3697,XOM,1976-10-07,3.4375
3698,XOM,1976-10-08,3.375
3699,XOM,1976-10-11,3.328125
3700,XOM,1976-10-12,3.296875
3701,XOM,1976-10-13,3.367187976837158
3702,XOM,1976-10-14,3.335937976837158
3703,XOM,1976-10-15,3.3125
3704,XOM,1976-10-18,3.335937976837158
3705,XOM,1976-10-19,3.335937976837158
3706,XOM,1976-10-20,3.335937976837158
3707,XOM,1976-10-21,3.28125
3708,XOM,1976-10-22,3.21875
3709,XOM,1976-10-25,3.195312976837158
3710,XOM,1976-10-26,3.242187976837158
3711,XOM,1976-10-27,3.257812976837158
3712,XOM,1976-10-28,3.265625
3713,XOM,1976-10-29,3.28125
3714,XOM,1976-11-01,3.320312976837158
3715,XOM,1976-11-03,3.25
3716,XOM,1976-11-04,3.25
3717,XOM,1976-11-05,3.109375
3718,XOM,1976-11-08,3.054687976837158
3719,XOM,1976-11-09,3.023437976837158
3720,XOM,1976-11-10,2.984375
3721,XOM,1976-11-11,3.054687976837158
3722,XOM,1976-11-12,3.03125
3723,XOM,1976-11-15,3.070312976837158
3724,XOM,1976-11-16,3.109375
3725,XOM,1976-11-17,3.140625
3726,XOM,1976-11-18,3.164062976837158
3727,XOM,1976-11-19,3.140625
3728,XOM,1976-11-22,3.171875
3729,XOM,1976-11-23,3.132812976837158
3730,XOM,1976-11-24,3.195312976837158
3731,XOM,1976-11-26,3.234375
3732,XOM,1976-11-29,3.1875
3733,XOM,1976-11-30,3.195312976837158
3734,XOM,1976-12-01,3.226562976837158
3735,XOM,1976-12-02,3.179687976837158
3736,XOM,1976-12-03,3.195312976837158
3737,XOM,1976-12-06,3.203125
3738,XOM,1976-12-07,3.195312976837158
3739,XOM,1976-12-08,3.21875
3740,XOM,1976-12-09,3.25
3741,XOM,1976-12-10,3.289062976837158
3742,XOM,1976-12-13,3.296875
3743,XOM,1976-12-14,3.296875
3744,XOM,1976-12-15,3.265625
3745,XOM,1976-12-16,3.28125
3746,XOM,1976-12-17,3.28125
3747,XOM,1976-12-20,3.226562976837158
3748,XOM,1976-12-21,3.242187976837158
3749,XOM,1976-12-22,3.226562976837158
3750,XOM,1976-12-23,3.234375
3751,XOM,1976-12-27,3.296875
3752,XOM,1976-12-28,3.335937976837158
3753,XOM,1976-12-29,3.3125
3754,XOM,1976-12-30,3.335937976837158
3755,XOM,1976-12-31,3.351562976837158
3756,XOM,1977-01-03,3.351562976837158
3757,XOM,1977-01-04,3.296875
3758,XOM,1977-01-05,3.289062976837158
3759,XOM,1977-01-06,3.296875
3760,XOM,1977-01-07,3.304687976837158
3761,XOM,1977-01-10,3.328125
3762,XOM,1977-01-11,3.3125
3763,XOM,1977-01-12,3.289062976837158
3764,XOM,1977-01-13,3.296875
3765,XOM,1977-01-14,3.289062976837158
3766,XOM,1977-01-17,3.257812976837158
3767,XOM,1977-01-18,3.257812976837158
3768,XOM,1977-01-19,3.273437976837158
3769,XOM,1977-01-20,3.257812976837158
3770,XOM,1977-01-21,3.234375
3771,XOM,1977-01-24,3.265625
3772,XOM,1977-01-25,3.320312976837158
3773,XOM,1977-01-26,3.320312976837158
3774,XOM,1977-01-27,3.320312976837158
3775,XOM,1977-01-28,3.335937976837158
3776,XOM,1977-01-31,3.34375
3777,XOM,1977-02-01,3.390625
3778,XOM,1977-02-02,3.421875
3779,XOM,1977-02-03,3.382812976837158
3780,XOM,1977-02-04,3.3125
3781,XOM,1977-02-07,3.34375
3782,XOM,1977-02-08,3.328125
3783,XOM,1977-02-09,3.273437976837158
3784,XOM,1977-02-10,3.242187976837158
3785,XOM,1977-02-11,3.234375
3786,XOM,1977-02-14,3.265625
3787,XOM,1977-02-15,3.265625
3788,XOM,1977-02-16,3.25
3789,XOM,1977-02-17,3.210937976837158
3790,XOM,1977-02-18,3.132812976837158
3791,XOM,1977-02-22,3.148437976837158
3792,XOM,1977-02-23,3.15625
3793,XOM,1977-02-24,3.164062976837158
3794,XOM,1977-02-25,3.15625
3795,XOM,1977-02-28,3.179687976837158
3796,XOM,1977-03-01,3.25
3797,XOM,1977-03-02,3.257812976837158
3798,XOM,1977-03-03,3.257812976837158
3799,XOM,1977-03-04,3.265625
3800,XOM,1977-03-07,3.257812976837158
3801,XOM,1977-03-08,3.25
3802,XOM,1977-03-09,3.234375
3803,XOM,1977-03-10,3.265625
3804,XOM,1977-03-11,3.273437976837158
3805,XOM,1977-03-14,3.28125
3806,XOM,1977-03-15,3.273437976837158
3807,XOM,1977-03-16,3.25
3808,XOM,1977-03-17,3.234375
3809,XOM,1977-03-18,3.203125
3810,XOM,1977-03-21,3.195312976837158
3811,XOM,1977-03-22,3.203125
3812,XOM,1977-03-23,3.109375
3813,XOM,1977-03-24,3.125
3814,XOM,1977-03-25,3.132812976837158
3815,XOM,1977-03-28,3.148437976837158
3816,XOM,1977-03-29,3.195312976837158
3817,XOM,1977-03-30,3.15625
3818,XOM,1977-03-31,3.171875
3819,XOM,1977-04-01,3.1875
3820,XOM,1977-04-04,3.164062976837158
3821,XOM,1977-04-05,3.164062976837158
3822,XOM,1977-04-06,3.148437976837158
3823,XOM,1977-04-07,3.171875
3824,XOM,1977-04-11,3.210937976837158
3825,XOM,1977-04-12,3.25
3826,XOM,1977-04-13,3.234375
3827,XOM,1977-04-14,3.28125
3828,XOM,1977-04-15,3.289062976837158
3829,XOM,1977-04-18,3.28125
3830,XOM,1977-04-19,3.273437976837158
3831,XOM,1977-04-20,3.265625
3832,XOM,1977-04-21,3.265625
3833,XOM,1977-04-22,3.242187976837158
3834,XOM,1977-04-25,3.179687976837158
3835,XOM,1977-04-26,3.203125
3836,XOM,1977-04-27,3.21875
3837,XOM,1977-04-28,3.226562976837158
3838,XOM,1977-04-29,3.226562976837158
3839,XOM,1977-05-02,3.265625
3840,XOM,1977-05-03,3.28125
3841,XOM,1977-05-04,3.289062976837158
3842,XOM,1977-05-05,3.304687976837158
3843,XOM,1977-05-06,3.289062976837158
3844,XOM,1977-05-09,3.226562976837158
3845,XOM,1977-05-10,3.242187976837158
3846,XOM,1977-05-11,3.195312976837158
3847,XOM,1977-05-12,3.195312976837158
3848,XOM,1977-05-13,3.210937976837158
3849,XOM,1977-05-16,3.226562976837158
3850,XOM,1977-05-17,3.234375
3851,XOM,1977-05-18,3.234375
3852,XOM,1977-05-19,3.273437976837158
3853,XOM,1977-05-20,3.257812976837158
3854,XOM,1977-05-23,3.210937976837158
3855,XOM,1977-05-24,3.21875
3856,XOM,1977-05-25,3.203125
3857,XOM,1977-05-26,3.203125
3858,XOM,1977-05-27,3.195312976837158
3859,XOM,1977-05-31,3.195312976837158
3860,XOM,1977-06-01,3.210937976837158
3861,XOM,1977-06-02,3.171875
3862,XOM,1977-06-03,3.1875
3863,XOM,1977-06-06,3.15625
3864,XOM,1977-06-07,3.171875
3865,XOM,1977-06-08,3.179687976837158
3866,XOM,1977-06-09,3.195312976837158
3867,XOM,1977-06-10,3.171875
3868,XOM,1977-06-13,3.210937976837158
3869,XOM,1977-06-14,3.273437976837158
3870,XOM,1977-06-15,3.273437976837158
3871,XOM,1977-06-16,3.273437976837158
3872,XOM,1977-06-17,3.25
3873,XOM,1977-06-20,3.265625
3874,XOM,1977-06-21,3.265625
3875,XOM,1977-06-22,3.265625
3876,XOM,1977-06-23,3.25
3877,XOM,1977-06-24,3.265625
3878,XOM,1977-06-27,3.304687976837158
3879,XOM,1977-06-28,3.304687976837158
3880,XOM,1977-06-29,3.296875
3881,XOM,1977-06-30,3.34375
3882,XOM,1977-07-01,3.328125
3883,XOM,1977-07-05,3.3125
3884,XOM,1977-07-06,3.3125
3885,XOM,1977-07-07,3.328125
3886,XOM,1977-07-08,3.3125
3887,XOM,1977-07-11,3.265625
3888,XOM,1977-07-12,3.265625
3889,XOM,1977-07-13,3.3125
3890,XOM,1977-07-15,3.351562976837158
3891,XOM,1977-07-18,3.40625
3892,XOM,1977-07-19,3.429687976837158
3893,XOM,1977-07-20,3.429687976837158
3894,XOM,1977-07-21,3.40625
3895,XOM,1977-07-22,3.390625
3896,XOM,1977-07-25,3.296875
3897,XOM,1977-07-26,3.234375
3898,XOM,1977-07-27,3.1875
3899,XOM,1977-07-28,3.210937976837158
3900,XOM,1977-07-29,3.226562976837158
3901,XOM,1977-08-01,3.226562976837158
3902,XOM,1977-08-02,3.226562976837158
3903,XOM,1977-08-03,3.234375
3904,XOM,1977-08-04,3.242187976837158
3905,XOM,1977-08-05,3.234375
3906,XOM,1977-08-08,3.242187976837158
3907,XOM,1977-08-09,3.1875
3908,XOM,1977-08-10,3.195312976837158
3909,XOM,1977-08-11,3.140625
3910,XOM,1977-08-12,3.140625
3911,XOM,1977-08-15,3.148437976837158
3912,XOM,1977-08-16,3.132812976837158
3913,XOM,1977-08-17,3.117187976837158
3914,XOM,1977-08-18,3.101562976837158
3915,XOM,1977-08-19,3.023437976837158
3916,XOM,1977-08-22,3.03125
3917,XOM,1977-08-23,3.039062976837158
3918,XOM,1977-08-24,3.015625
3919,XOM,1977-08-25,2.984375
3920,XOM,1977-08-26,2.953125
3921,XOM,1977-08-29,3.015625
3922,XOM,1977-08-30,3.015625
3923,XOM,1977-08-31,3.03125
3924,XOM,1977-09-01,3.03125
3925,XOM,1977-09-02,3.046875
3926,XOM,1977-09-06,3.070312976837158
3927,XOM,1977-09-07,3.109375
3928,XOM,1977-09-08,3.078125
3929,XOM,1977-09-09,3.054687976837158
3930,XOM,1977-09-12,3.03125
3931,XOM,1977-09-13,3.007812976837158
3932,XOM,1977-09-14,3.015625
3933,XOM,1977-09-15,3.03125
3934,XOM,1977-09-16,3.023437976837158
3935,XOM,1977-09-19,3.03125
3936,XOM,1977-09-20,3.046875
3937,XOM,1977-09-21,3.03125
3938,XOM,1977-09-22,3.015625
3939,XOM,1977-09-23,3.0
3940,XOM,1977-09-26,3.007812976837158
3941,XOM,1977-09-27,2.992187976837158
3942,XOM,1977-09-28,3.0
3943,XOM,1977-09-29,3.015625
3944,XOM,1977-09-30,3.015625
3945,XOM,1977-10-03,3.023437976837158
3946,XOM,1977-10-04,3.023437976837158
3947,XOM,1977-10-05,3.007812976837158
3948,XOM,1977-10-06,3.023437976837158
3949,XOM,1977-10-07,3.007812976837158
3950,XOM,1977-10-10,3.0
3951,XOM,1977-10-11,2.960937976837158
3952,XOM,1977-10-12,2.898437976837158
3953,XOM,1977-10-13,2.890625
3954,XOM,1977-10-14,2.898437976837158
3955,XOM,1977-10-17,2.929687976837158
3956,XOM,1977-10-18,2.914062976837158
3957,XOM,1977-10-19,2.898437976837158
3958,XOM,1977-10-20,2.921875
3959,XOM,1977-10-21,2.929687976837158
3960,XOM,1977-10-24,2.890625
3961,XOM,1977-10-25,2.882812976837158
3962,XOM,1977-10-26,2.90625
3963,XOM,1977-10-27,2.90625
3964,XOM,1977-10-28,2.9375
3965,XOM,1977-10-31,2.945312976837158
3966,XOM,1977-11-01,2.929687976837158
3967,XOM,1977-11-02,2.929687976837158
3968,XOM,1977-11-03,2.953125
3969,XOM,1977-11-04,2.9375
3970,XOM,1977-11-07,2.914062976837158
3971,XOM,1977-11-08,2.898437976837158
3972,XOM,1977-11-09,2.890625
3973,XOM,1977-11-10,2.945312976837158
3974,XOM,1977-11-11,3.046875
3975,XOM,1977-11-14,3.023437976837158
3976,XOM,1977-11-15,3.023437976837158
3977,XOM,1977-11-16,2.992187976837158
3978,XOM,1977-11-17,2.984375
3979,XOM,1977-11-18,2.984375
3980,XOM,1977-11-21,2.953125
3981,XOM,1977-11-22,2.976562976837158
3982,XOM,1977-11-23,2.976562976837158
3983,XOM,1977-11-25,2.953125
3984,XOM,1977-11-28,2.945312976837158
3985,XOM,1977-11-29,2.890625
3986,XOM,1977-11-30,2.90625
3987,XOM,1977-12-01,2.882812976837158
3988,XOM,1977-12-02,2.84375
3989,XOM,1977-12-05,2.84375
3990,XOM,1977-12-06,2.820312976837158
3991,XOM,1977-12-07,2.84375
3992,XOM,1977-12-08,2.890625
3993,XOM,1977-12-09,2.921875
3994,XOM,1977-12-12,2.945312976837158
3995,XOM,1977-12-13,2.929687976837158
3996,XOM,1977-12-14,2.921875
3997,XOM,1977-12-15,2.914062976837158
3998,XOM,1977-12-16,2.914062976837158
3999,XOM,1977-12-19,2.921875
4000,XOM,1977-12-20,2.890625
4001,XOM,1977-12-21,2.898437976837158
4002,XOM,1977-12-22,2.898437976837158
4003,XOM,1977-12-23,2.921875
4004,XOM,1977-12-27,2.976562976837158
4005,XOM,1977-12-28,2.976562976837158
4006,XOM,1977-12-29,2.984375
4007,XOM,1977-12-30,3.007812976837158
4008,XOM,1978-01-03,2.960937976837158
4009,XOM,1978-01-04,2.898437976837158
4010,XOM,1978-01-05,2.875
4011,XOM,1978-01-06,2.851562976837158
4012,XOM,1978-01-09,2.804687976837158
4013,XOM,1978-01-10,2.726562976837158
4014,XOM,1978-01-11,2.757812976837158
4015,XOM,1978-01-12,2.78125
4016,XOM,1978-01-13,2.78125
4017,XOM,1978-01-16,2.765625
4018,XOM,1978-01-17,2.726562976837158
4019,XOM,1978-01-18,2.75
4020,XOM,1978-01-19,2.742187976837158
4021,XOM,1978-01-20,2.742187976837158
4022,XOM,1978-01-23,2.726562976837158
4023,XOM,1978-01-24,2.71875
4024,XOM,1978-01-25,2.742187976837158
4025,XOM,1978-01-26,2.710937976837158
4026,XOM,1978-01-27,2.734375
4027,XOM,1978-01-30,2.8125
4028,XOM,1978-01-31,2.859375
4029,XOM,1978-02-01,2.90625
4030,XOM,1978-02-02,2.9375
4031,XOM,1978-02-03,2.78125
4032,XOM,1978-02-06,2.804687976837158
4033,XOM,1978-02-07,2.835937976837158
4034,XOM,1978-02-08,2.851562976837158
4035,XOM,1978-02-09,2.820312976837158
4036,XOM,1978-02-10,2.84375
4037,XOM,1978-02-13,2.8125
4038,XOM,1978-02-14,2.78125
4039,XOM,1978-02-15,2.773437976837158
4040,XOM,1978-02-16,2.75
4041,XOM,1978-02-17,2.765625
4042,XOM,1978-02-21,2.78125
4043,XOM,1978-02-22,2.78125
4044,XOM,1978-02-23,2.8125
4045,XOM,1978-02-24,2.8125
4046,XOM,1978-02-27,2.773437976837158
4047,XOM,1978-02-28,2.75
4048,XOM,1978-03-01,2.765625
4049,XOM,1978-03-02,2.765625
4050,XOM,1978-03-03,2.78125
4051,XOM,1978-03-06,2.773437976837158
4052,XOM,1978-03-07,2.773437976837158
4053,XOM,1978-03-08,2.765625
4054,XOM,1978-03-09,2.75
4055,XOM,1978-03-10,2.796875
4056,XOM,1978-03-13,2.835937976837158
4057,XOM,1978-03-14,2.835937976837158
4058,XOM,1978-03-15,2.851562976837158
4059,XOM,1978-03-16,2.828125
4060,XOM,1978-03-17,2.882812976837158
4061,XOM,1978-03-20,2.890625
4062,XOM,1978-03-21,2.828125
4063,XOM,1978-03-22,2.835937976837158
4064,XOM,1978-03-23,2.828125
4065,XOM,1978-03-27,2.8125
4066,XOM,1978-03-28,2.828125
4067,XOM,1978-03-29,2.8125
4068,XOM,1978-03-30,2.804687976837158
4069,XOM,1978-03-31,2.789062976837158
4070,XOM,1978-04-03,2.78125
4071,XOM,1978-04-04,2.796875
4072,XOM,1978-04-05,2.820312976837158
4073,XOM,1978-04-06,2.8125
4074,XOM,1978-04-07,2.820312976837158
4075,XOM,1978-04-10,2.84375
4076,XOM,1978-04-11,2.835937976837158
4077,XOM,1978-04-12,2.820312976837158
4078,XOM,1978-04-13,2.84375
4079,XOM,1978-04-14,2.921875
4080,XOM,1978-04-17,2.953125
4081,XOM,1978-04-18,2.914062976837158
4082,XOM,1978-04-19,2.945312976837158
4083,XOM,1978-04-20,2.945312976837158
4084,XOM,1978-04-21,2.945312976837158
4085,XOM,1978-04-24,2.976562976837158
4086,XOM,1978-04-25,3.007812976837158
4087,XOM,1978-04-26,3.007812976837158
4088,XOM,1978-04-27,2.9375
4089,XOM,1978-04-28,2.945312976837158
4090,XOM,1978-05-01,2.984375
4091,XOM,1978-05-02,2.992187976837158
4092,XOM,1978-05-03,2.976562976837158
4093,XOM,1978-05-04,2.960937976837158
4094,XOM,1978-05-05,3.039062976837158
4095,XOM,1978-05-08,3.070312976837158
4096,XOM,1978-05-09,2.992187976837158
4097,XOM,1978-05-10,2.96875
4098,XOM,1978-05-11,3.0
4099,XOM,1978-05-12,3.0
4100,XOM,1978-05-15,3.007812976837158
4101,XOM,1978-05-16,3.0
4102,XOM,1978-05-17,3.015625
4103,XOM,1978-05-18,2.976562976837158
4104,XOM,1978-05-19,2.96875
4105,XOM,1978-05-22,2.992187976837158
4106,XOM,1978-05-23,2.96875
4107,XOM,1978-05-24,2.945312976837158
4108,XOM,1978-05-25,2.914062976837158
4109,XOM,1978-05-26,2.90625
4110,XOM,1978-05-30,2.9375
4111,XOM,1978-05-31,2.921875
4112,XOM,1978-06-01,2.914062976837158
4113,XOM,1978-06-02,2.921875
4114,XOM,1978-06-05,2.953125
4115,XOM,1978-06-06,2.953125
4116,XOM,1978-06-07,2.953125
4117,XOM,1978-06-08,2.945312976837158
4118,XOM,1978-06-09,2.929687976837158
4119,XOM,1978-06-12,2.914062976837158
4120,XOM,1978-06-13,2.9375
4121,XOM,1978-06-14,2.898437976837158
4122,XOM,1978-06-15,2.851562976837158
4123,XOM,1978-06-16,2.820312976837158
4124,XOM,1978-06-19,2.8125
4125,XOM,1978-06-20,2.796875
4126,XOM,1978-06-21,2.789062976837158
4127,XOM,1978-06-22,2.78125
4128,XOM,1978-06-23,2.75
4129,XOM,1978-06-26,2.726562976837158
4130,XOM,1978-06-27,2.742187976837158
4131,XOM,1978-06-28,2.75
4132,XOM,1978-06-29,2.742187976837158
4133,XOM,1978-06-30,2.742187976837158
4134,XOM,1978-07-03,2.734375
4135,XOM,1978-07-05,2.71875
4136,XOM,1978-07-06,2.726562976837158
4137,XOM,1978-07-07,2.757812976837158
4138,XOM,1978-07-10,2.757812976837158
4139,XOM,1978-07-11,2.820312976837158
4140,XOM,1978-07-12,2.8125
4141,XOM,1978-07-13,2.804687976837158
4142,XOM,1978-07-14,2.828125
4143,XOM,1978-07-17,2.84375
4144,XOM,1978-07-18,2.789062976837158
4145,XOM,1978-07-19,2.828125
4146,XOM,1978-07-20,2.8125
4147,XOM,1978-07-21,2.8125
4148,XOM,1978-07-24,2.789062976837158
4149,XOM,1978-07-25,2.820312976837158
4150,XOM,1978-07-26,2.84375
4151,XOM,1978-07-27,2.867187976837158
4152,XOM,1978-07-28,2.890625
4153,XOM,1978-07-31,2.90625
4154,XOM,1978-08-01,2.914062976837158
4155,XOM,1978-08-02,3.039062976837158
4156,XOM,1978-08-03,2.992187976837158
4157,XOM,1978-08-04,3.007812976837158
4158,XOM,1978-08-07,3.0
4159,XOM,1978-08-08,2.945312976837158
4160,XOM,1978-08-09,2.953125
4161,XOM,1978-08-10,2.898437976837158
4162,XOM,1978-08-11,2.914062976837158
4163,XOM,1978-08-14,2.976562976837158
4164,XOM,1978-08-15,2.984375
4165,XOM,1978-08-16,3.015625
4166,XOM,1978-08-17,3.0
4167,XOM,1978-08-18,2.992187976837158
4168,XOM,1978-08-21,3.015625
4169,XOM,1978-08-22,3.039062976837158
4170,XOM,1978-08-23,3.0625
4171,XOM,1978-08-24,3.070312976837158
4172,XOM,1978-08-25,3.117187976837158
4173,XOM,1978-08-28,3.117187976837158
4174,XOM,1978-08-29,3.101562976837158
4175,XOM,1978-08-30,3.085937976837158
4176,XOM,1978-08-31,3.085937976837158
4177,XOM,1978-09-01,3.140625
4178,XOM,1978-09-05,3.179687976837158
4179,XOM,1978-09-06,3.234375
4180,XOM,1978-09-07,3.195312976837158
4181,XOM,1978-09-08,3.234375
4182,XOM,1978-09-11,3.234375
4183,XOM,1978-09-12,3.289062976837158
4184,XOM,1978-09-13,3.257812976837158
4185,XOM,1978-09-14,3.164062976837158
4186,XOM,1978-09-15,3.148437976837158
4187,XOM,1978-09-18,3.140625
4188,XOM,1978-09-19,3.148437976837158
4189,XOM,1978-09-20,3.109375
4190,XOM,1978-09-21,3.140625
4191,XOM,1978-09-22,3.148437976837158
4192,XOM,1978-09-25,3.179687976837158
4193,XOM,1978-09-26,3.226562976837158
4194,XOM,1978-09-27,3.210937976837158
4195,XOM,1978-09-28,3.234375
4196,XOM,1978-09-29,3.242187976837158
4197,XOM,1978-10-02,3.257812976837158
4198,XOM,1978-10-03,3.257812976837158
4199,XOM,1978-10-04,3.257812976837158
4200,XOM,1978-10-05,3.257812976837158
4201,XOM,1978-10-06,3.28125
4202,XOM,1978-10-09,3.296875
4203,XOM,1978-10-10,3.28125
4204,XOM,1978-10-11,3.3125
4205,XOM,1978-10-12,3.273437976837158
4206,XOM,1978-10-13,3.28125
4207,XOM,1978-10-16,3.226562976837158
4208,XOM,1978-10-17,3.171875
4209,XOM,1978-10-18,3.148437976837158
4210,XOM,1978-10-19,3.140625
4211,XOM,1978-10-20,3.117187976837158
4212,XOM,1978-10-23,3.085937976837158
4213,XOM,1978-10-24,3.078125
4214,XOM,1978-10-25,3.109375
4215,XOM,1978-10-26,3.109375
4216,XOM,1978-10-27,3.0625
4217,XOM,1978-10-30,3.078125
4218,XOM,1978-10-31,3.0
4219,XOM,1978-11-01,3.117187976837158
4220,XOM,1978-11-02,3.132812976837158
4221,XOM,1978-11-03,3.296875
4222,XOM,1978-11-06,3.085937976837158
4223,XOM,1978-11-07,3.03125
4224,XOM,1978-11-08,3.078125
4225,XOM,1978-11-09,3.085937976837158
4226,XOM,1978-11-10,3.117187976837158
4227,XOM,1978-11-13,3.046875
4228,XOM,1978-11-14,3.039062976837158
4229,XOM,1978-11-15,3.039062976837158
4230,XOM,1978-11-16,3.09375
4231,XOM,1978-11-17,3.132812976837158
4232,XOM,1978-11-20,3.132812976837158
4233,XOM,1978-11-21,3.125
4234,XOM,1978-11-22,3.140625
4235,XOM,1978-11-24,3.148437976837158
4236,XOM,1978-11-27,3.132812976837158
4237,XOM,1978-11-28,3.117187976837158
4238,XOM,1978-11-29,3.0625
4239,XOM,1978-11-30,3.070312976837158
4240,XOM,1978-12-01,3.125
4241,XOM,1978-12-04,3.132812976837158
4242,XOM,1978-12-05,3.148437976837158
4243,XOM,1978-12-06,3.171875
4244,XOM,1978-12-07,3.125
4245,XOM,1978-12-08,3.101562976837158
4246,XOM,1978-12-11,3.132812976837158
4247,XOM,1978-12-12,3.101562976837158
4248,XOM,1978-12-13,3.101562976837158
4249,XOM,1978-12-14,3.109375
4250,XOM,1978-12-15,3.117187976837158
4251,XOM,1978-12-18,3.054687976837158
4252,XOM,1978-12-19,3.085937976837158
4253,XOM,1978-12-20,3.0625
4254,XOM,1978-12-21,3.03125
4255,XOM,1978-12-22,3.078125
4256,XOM,1978-12-26,3.070312976837158
4257,XOM,1978-12-27,3.070312976837158
4258,XOM,1978-12-28,3.0625
4259,XOM,1978-12-29,3.070312976837158
4260,XOM,1979-01-02,3.078125
4261,XOM,1979-01-03,3.09375
4262,XOM,1979-01-04,3.132812976837158
4263,XOM,1979-01-05,3.148437976837158
4264,XOM,1979-01-08,3.132812976837158
4265,XOM,1979-01-09,3.140625
4266,XOM,1979-01-10,3.101562976837158
4267,XOM,1979-01-11,3.101562976837158
4268,XOM,1979-01-12,3.09375
4269,XOM,1979-01-15,3.101562976837158
4270,XOM,1979-01-16,3.078125
4271,XOM,1979-01-17,3.078125
4272,XOM,1979-01-18,3.0625
4273,XOM,1979-01-19,3.070312976837158
4274,XOM,1979-01-22,3.078125
4275,XOM,1979-01-23,3.109375
4276,XOM,1979-01-24,3.101562976837158
4277,XOM,1979-01-25,3.15625
4278,XOM,1979-01-26,3.203125
4279,XOM,1979-01-29,3.195312976837158
4280,XOM,1979-01-30,3.210937976837158
4281,XOM,1979-01-31,3.195312976837158
4282,XOM,1979-02-01,3.195312976837158
4283,XOM,1979-02-02,3.1875
4284,XOM,1979-02-05,3.054687976837158
4285,XOM,1979-02-06,3.09375
4286,XOM,1979-02-07,3.109375
4287,XOM,1979-02-08,3.125
4288,XOM,1979-02-09,3.15625
4289,XOM,1979-02-12,3.15625
4290,XOM,1979-02-13,3.179687976837158
4291,XOM,1979-02-14,3.179687976837158
4292,XOM,1979-02-15,3.164062976837158
4293,XOM,1979-02-16,3.171875
4294,XOM,1979-02-20,3.195312976837158
4295,XOM,1979-02-21,3.203125
4296,XOM,1979-02-22,3.15625
4297,XOM,1979-02-23,3.148437976837158
4298,XOM,1979-02-26,3.15625
4299,XOM,1979-02-27,3.109375
4300,XOM,1979-02-28,3.078125
4301,XOM,1979-03-01,3.117187976837158
4302,XOM,1979-03-02,3.125
4303,XOM,1979-03-05,3.164062976837158
4304,XOM,1979-03-06,3.195312976837158
4305,XOM,1979-03-07,3.226562976837158
4306,XOM,1979-03-08,3.257812976837158
4307,XOM,1979-03-09,3.265625
4308,XOM,1979-03-12,3.28125
4309,XOM,1979-03-13,3.3125
4310,XOM,1979-03-14,3.328125
4311,XOM,1979-03-15,3.328125
4312,XOM,1979-03-16,3.375
4313,XOM,1979-03-19,3.359375
4314,XOM,1979-03-20,3.375
4315,XOM,1979-03-21,3.351562976837158
4316,XOM,1979-03-22,3.3125
4317,XOM,1979-03-23,3.25
4318,XOM,1979-03-26,3.273437976837158
4319,XOM,1979-03-27,3.304687976837158
4320,XOM,1979-03-28,3.304687976837158
4321,XOM,1979-03-29,3.289062976837158
4322,XOM,1979-03-30,3.296875
4323,XOM,1979-04-02,3.289062976837158
4324,XOM,1979-04-03,3.328125
4325,XOM,1979-04-04,3.328125
4326,XOM,1979-04-05,3.375
4327,XOM,1979-04-06,3.367187976837158
4328,XOM,1979-04-09,3.34375
4329,XOM,1979-04-10,3.34375
4330,XOM,1979-04-11,3.34375
4331,XOM,1979-04-12,3.335937976837158
4332,XOM,1979-04-16,3.28125
4333,XOM,1979-04-17,3.265625
4334,XOM,1979-04-18,3.28125
4335,XOM,1979-04-19,3.25
4336,XOM,1979-04-20,3.242187976837158
4337,XOM,1979-04-23,3.265625
4338,XOM,1979-04-24,3.320312976837158
4339,XOM,1979-04-25,3.34375
4340,XOM,1979-04-26,3.328125
4341,XOM,1979-04-27,3.320312976837158
4342,XOM,1979-04-30,3.320312976837158
4343,XOM,1979-05-01,3.320312976837158
4344,XOM,1979-05-02,3.375
4345,XOM,1979-05-03,3.375
4346,XOM,1979-05-04,3.335937976837158
4347,XOM,1979-05-07,3.28125
4348,XOM,1979-05-08,3.195312976837158
4349,XOM,1979-05-09,3.179687976837158
4350,XOM,1979-05-10,3.15625
4351,XOM,1979-05-11,3.148437976837158
4352,XOM,1979-05-14,3.101562976837158
4353,XOM,1979-05-15,3.085937976837158
4354,XOM,1979-05-16,3.09375
4355,XOM,1979-05-17,3.1875
4356,XOM,1979-05-18,3.242187976837158
4357,XOM,1979-05-21,3.25
4358,XOM,1979-05-22,3.257812976837158
4359,XOM,1979-05-23,3.210937976837158
4360,XOM,1979-05-24,3.164062976837158
4361,XOM,1979-05-25,3.179687976837158
4362,XOM,1979-05-29,3.164062976837158
4363,XOM,1979-05-30,3.125
4364,XOM,1979-05-31,3.109375
4365,XOM,1979-06-01,3.101562976837158
4366,XOM,1979-06-04,3.148437976837158
4367,XOM,1979-06-05,3.179687976837158
4368,XOM,1979-06-06,3.25
4369,XOM,1979-06-07,3.242187976837158
4370,XOM,1979-06-08,3.21875
4371,XOM,1979-06-11,3.242187976837158
4372,XOM,1979-06-12,3.234375
4373,XOM,1979-06-13,3.125
4374,XOM,1979-06-14,3.132812976837158
4375,XOM,1979-06-15,3.148437976837158
4376,XOM,1979-06-18,3.164062976837158
4377,XOM,1979-06-19,3.1875
4378,XOM,1979-06-20,3.195312976837158
4379,XOM,1979-06-21,3.21875
4380,XOM,1979-06-22,3.242187976837158
4381,XOM,1979-06-25,3.226562976837158
4382,XOM,1979-06-26,3.257812976837158
4383,XOM,1979-06-27,3.265625
4384,XOM,1979-06-28,3.328125
4385,XOM,1979-06-29,3.367187976837158
4386,XOM,1979-07-02,3.367187976837158
4387,XOM,1979-07-03,3.320312976837158
4388,XOM,1979-07-05,3.375
4389,XOM,1979-07-06,3.398437976837158
4390,XOM,1979-07-09,3.453125
4391,XOM,1979-07-10,3.476562976837158
4392,XOM,1979-07-11,3.375
4393,XOM,1979-07-12,3.328125
4394,XOM,1979-07-13,3.335937976837158
4395,XOM,1979-07-16,3.335937976837158
4396,XOM,1979-07-17,3.335937976837158
4397,XOM,1979-07-18,3.320312976837158
4398,XOM,1979-07-19,3.28125
4399,XOM,1979-07-20,3.28125
4400,XOM,1979-07-23,3.242187976837158
4401,XOM,1979-07-24,3.296875
4402,XOM,1979-07-25,3.414062976837158
4403,XOM,1979-07-26,3.398437976837158
4404,XOM,1979-07-27,3.4375
4405,XOM,1979-07-30,3.429687976837158
4406,XOM,1979-07-31,3.421875
4407,XOM,1979-08-01,3.429687976837158
4408,XOM,1979-08-02,3.414062976837158
4409,XOM,1979-08-03,3.40625
4410,XOM,1979-08-06,3.421875
4411,XOM,1979-08-07,3.375
4412,XOM,1979-08-08,3.351562976837158
4413,XOM,1979-08-09,3.328125
4414,XOM,1979-08-10,3.304687976837158
4415,XOM,1979-08-13,3.375
4416,XOM,1979-08-14,3.382812976837158
4417,XOM,1979-08-15,3.367187976837158
4418,XOM,1979-08-16,3.335937976837158
4419,XOM,1979-08-17,3.359375
4420,XOM,1979-08-20,3.382812976837158
4421,XOM,1979-08-21,3.398437976837158
4422,XOM,1979-08-22,3.421875
4423,XOM,1979-08-23,3.429687976837158
4424,XOM,1979-08-24,3.445312976837158
4425,XOM,1979-08-27,3.53125
4426,XOM,1979-08-28,3.554687976837158
4427,XOM,1979-08-29,3.554687976837158
4428,XOM,1979-08-30,3.53125
4429,XOM,1979-08-31,3.507812976837158
4430,XOM,1979-09-04,3.421875
4431,XOM,1979-09-05,3.414062976837158
4432,XOM,1979-09-06,3.453125
4433,XOM,1979-09-07,3.5625
4434,XOM,1979-09-10,3.585937976837158
4435,XOM,1979-09-11,3.5625
4436,XOM,1979-09-12,3.539062976837158
4437,XOM,1979-09-13,3.507812976837158
4438,XOM,1979-09-14,3.570312976837158
4439,XOM,1979-09-17,3.578125
4440,XOM,1979-09-18,3.5625
4441,XOM,1979-09-19,3.585937976837158
4442,XOM,1979-09-20,3.742187976837158
4443,XOM,1979-09-21,3.679687976837158
4444,XOM,1979-09-24,3.664062976837158
4445,XOM,1979-09-25,3.65625
4446,XOM,1979-09-26,3.695312976837158
4447,XOM,1979-09-27,3.710937976837158
4448,XOM,1979-09-28,3.6875
4449,XOM,1979-10-01,3.640625
4450,XOM,1979-10-02,3.648437976837158
4451,XOM,1979-10-03,3.617187976837158
4452,XOM,1979-10-04,3.601562976837158
4453,XOM,1979-10-05,3.734375
4454,XOM,1979-10-08,3.765625
4455,XOM,1979-10-09,3.671875
4456,XOM,1979-10-10,3.632812976837158
4457,XOM,1979-10-11,3.609375
4458,XOM,1979-10-12,3.554687976837158
4459,XOM,1979-10-15,3.546875
4460,XOM,1979-10-16,3.546875
4461,XOM,1979-10-17,3.578125
4462,XOM,1979-10-18,3.632812976837158
4463,XOM,1979-10-19,3.585937976837158
4464,XOM,1979-10-22,3.53125
4465,XOM,1979-10-23,3.46875
4466,XOM,1979-10-24,3.5
4467,XOM,1979-10-25,3.484375
4468,XOM,1979-10-26,3.515625
4469,XOM,1979-10-29,3.546875
4470,XOM,1979-10-30,3.625
4471,XOM,1979-10-31,3.59375
4472,XOM,1979-11-01,3.640625
4473,XOM,1979-11-02,3.609375
4474,XOM,1979-11-05,3.570312976837158
4475,XOM,1979-11-06,3.5625
4476,XOM,1979-11-07,3.515625
4477,XOM,1979-11-08,3.492187976837158
4478,XOM,1979-11-09,3.539062976837158
4479,XOM,1979-11-12,3.679687976837158
4480,XOM,1979-11-13,3.617187976837158
4481,XOM,1979-11-14,3.59375
4482,XOM,1979-11-15,3.65625
4483,XOM,1979-11-16,3.640625
4484,XOM,1979-11-19,3.648437976837158
4485,XOM,1979-11-20,3.609375
4486,XOM,1979-11-21,3.554687976837158
4487,XOM,1979-11-23,3.546875
4488,XOM,1979-11-26,3.578125
4489,XOM,1979-11-27,3.554687976837158
4490,XOM,1979-11-28,3.601562976837158
4491,XOM,1979-11-29,3.632812976837158
4492,XOM,1979-11-30,3.625
4493,XOM,1979-12-03,3.585937976837158
4494,XOM,1979-12-04,3.617187976837158
4495,XOM,1979-12-05,3.59375
4496,XOM,1979-12-06,3.601562976837158
4497,XOM,1979-12-07,3.554687976837158
4498,XOM,1979-12-10,3.523437976837158
4499,XOM,1979-12-11,3.546875
4500,XOM,1979-12-12,3.515625
4501,XOM,1979-12-13,3.53125
4502,XOM,1979-12-14,3.523437976837158
4503,XOM,1979-12-17,3.5625
4504,XOM,1979-12-18,3.546875
4505,XOM,1979-12-19,3.515625
4506,XOM,1979-12-20,3.460937976837158
4507,XOM,1979-12-21,3.429687976837158
4508,XOM,1979-12-24,3.429687976837158
4509,XOM,1979-12-26,3.445312976837158
4510,XOM,1979-12-27,3.453125
4511,XOM,1979-12-28,3.453125
4512,XOM,1979-12-31,3.445312976837158
4513,XOM,1980-01-02,3.367187976837158
4514,XOM,1980-01-03,3.28125
4515,XOM,1980-01-04,3.3125
4516,XOM,1980-01-07,3.296875
4517,XOM,1980-01-08,3.320312976837158
4518,XOM,1980-01-09,3.289062976837158
4519,XOM,1980-01-10,3.28125
4520,XOM,1980-01-11,3.273437976837158
4521,XOM,1980-01-14,3.320312976837158
4522,XOM,1980-01-15,3.40625
4523,XOM,1980-01-16,3.4375
4524,XOM,1980-01-17,3.460937976837158
4525,XOM,1980-01-18,3.453125
4526,XOM,1980-01-21,3.484375
4527,XOM,1980-01-22,3.5
4528,XOM,1980-01-23,3.632812976837158
4529,XOM,1980-01-24,3.671875
4530,XOM,1980-01-25,3.625
4531,XOM,1980-01-28,3.726562976837158
4532,XOM,1980-01-29,3.726562976837158
4533,XOM,1980-01-30,3.804687976837158
4534,XOM,1980-01-31,3.804687976837158
4535,XOM,1980-02-01,3.945312976837158
4536,XOM,1980-02-04,3.820312976837158
4537,XOM,1980-02-05,3.804687976837158
4538,XOM,1980-02-06,3.921875
4539,XOM,1980-02-07,4.015625
4540,XOM,1980-02-08,4.140625
4541,XOM,1980-02-11,4.148437976837158
4542,XOM,1980-02-12,4.15625
4543,XOM,1980-02-13,4.179687976837158
4544,XOM,1980-02-14,4.054687976837158
4545,XOM,1980-02-15,4.0
4546,XOM,1980-02-19,3.929687976837158
4547,XOM,1980-02-20,4.039062976837158
4548,XOM,1980-02-21,4.007812976837158
4549,XOM,1980-02-22,4.078125
4550,XOM,1980-02-25,4.085937976837158
4551,XOM,1980-02-26,4.140625
4552,XOM,1980-02-27,4.132812976837158
4553,XOM,1980-02-28,4.085937976837158
4554,XOM,1980-02-29,4.085937976837158
4555,XOM,1980-03-03,4.03125
4556,XOM,1980-03-04,4.070312976837158
4557,XOM,1980-03-05,4.039062976837158
4558,XOM,1980-03-06,3.945312976837158
4559,XOM,1980-03-07,3.804687976837158
4560,XOM,1980-03-10,3.789062976837158
4561,XOM,1980-03-11,3.820312976837158
4562,XOM,1980-03-12,3.84375
4563,XOM,1980-03-13,3.796875
4564,XOM,1980-03-14,3.75
4565,XOM,1980-03-17,3.601562976837158
4566,XOM,1980-03-18,3.6875
4567,XOM,1980-03-19,3.679687976837158
4568,XOM,1980-03-20,3.617187976837158
4569,XOM,1980-03-21,3.65625
4570,XOM,1980-03-24,3.5625
4571,XOM,1980-03-25,3.492187976837158
4572,XOM,1980-03-26,3.5
4573,XOM,1980-03-27,3.460937976837158
4574,XOM,1980-03-28,3.5625
4575,XOM,1980-03-31,3.617187976837158
4576,XOM,1980-04-01,3.546875
4577,XOM,1980-04-02,3.53125
4578,XOM,1980-04-03,3.546875
4579,XOM,1980-04-07,3.46875
4580,XOM,1980-04-08,3.4375
4581,XOM,1980-04-09,3.59375
4582,XOM,1980-04-10,3.601562976837158
4583,XOM,1980-04-11,3.578125
4584,XOM,1980-04-14,3.554687976837158
4585,XOM,1980-04-15,3.585937976837158
4586,XOM,1980-04-16,3.53125
4587,XOM,1980-04-17,3.570312976837158
4588,XOM,1980-04-18,3.539062976837158
4589,XOM,1980-04-21,3.570312976837158
4590,XOM,1980-04-22,3.695312976837158
4591,XOM,1980-04-23,3.710937976837158
4592,XOM,1980-04-24,3.703125
4593,XOM,1980-04-25,3.734375
4594,XOM,1980-04-28,3.757812976837158
4595,XOM,1980-04-29,3.773437976837158
4596,XOM,1980-04-30,3.796875
4597,XOM,1980-05-01,3.789062976837158
4598,XOM,1980-05-02,3.789062976837158
4599,XOM,1980-05-05,3.84375
4600,XOM,1980-05-06,3.890625
4601,XOM,1980-05-07,3.796875
4602,XOM,1980-05-08,3.78125
4603,XOM,1980-05-09,3.726562976837158
4604,XOM,1980-05-12,3.6875
4605,XOM,1980-05-13,3.75
4606,XOM,1980-05-14,3.789062976837158
4607,XOM,1980-05-15,3.742187976837158
4608,XOM,1980-05-16,3.773437976837158
4609,XOM,1980-05-19,3.898437976837158
4610,XOM,1980-05-20,3.890625
4611,XOM,1980-05-21,3.90625
4612,XOM,1980-05-22,3.960937976837158
4613,XOM,1980-05-23,4.023437976837158
4614,XOM,1980-05-27,4.078125
4615,XOM,1980-05-28,4.078125
4616,XOM,1980-05-29,3.960937976837158
4617,XOM,1980-05-30,4.0
4618,XOM,1980-06-02,3.984375
4619,XOM,1980-06-03,3.976562976837158
4620,XOM,1980-06-04,4.09375
4621,XOM,1980-06-05,4.054687976837158
4622,XOM,1980-06-06,4.070312976837158
4623,XOM,1980-06-09,4.101562976837158
4624,XOM,1980-06-10,4.234375
4625,XOM,1980-06-11,4.320312976837158
4626,XOM,1980-06-12,4.3125
4627,XOM,1980-06-13,4.179687976837158
4628,XOM,1980-06-16,4.203125
4629,XOM,1980-06-17,4.195312976837158
4630,XOM,1980-06-18,4.296875
4631,XOM,1980-06-19,4.234375
4632,XOM,1980-06-20,4.21875
4633,XOM,1980-06-23,4.28125
4634,XOM,1980-06-24,4.265625
4635,XOM,1980-06-25,4.296875
4636,XOM,1980-06-26,4.304687976837158
4637,XOM,1980-06-27,4.273437976837158
4638,XOM,1980-06-30,4.140625
4639,XOM,1980-07-01,4.1875
4640,XOM,1980-07-02,4.203125
4641,XOM,1980-07-03,4.3125
4642,XOM,1980-07-07,4.3125
4643,XOM,1980-07-08,4.257812976837158
4644,XOM,1980-07-09,4.25
4645,XOM,1980-07-10,4.1875
4646,XOM,1980-07-11,4.257812976837158
4647,XOM,1980-07-14,4.359375
4648,XOM,1980-07-15,4.335937976837158
4649,XOM,1980-07-16,4.335937976837158
4650,XOM,1980-07-17,4.429687976837158
4651,XOM,1980-07-18,4.390625
4652,XOM,1980-07-21,4.5
4653,XOM,1980-07-22,4.484375
4654,XOM,1980-07-23,4.507812976837158
4655,XOM,1980-07-24,4.460937976837158
4656,XOM,1980-07-25,4.40625
4657,XOM,1980-07-28,4.46875
4658,XOM,1980-07-29,4.507812976837158
4659,XOM,1980-07-30,4.414062976837158
4660,XOM,1980-07-31,4.351562976837158
4661,XOM,1980-08-01,4.398437976837158
4662,XOM,1980-08-04,4.375
4663,XOM,1980-08-05,4.390625
4664,XOM,1980-08-06,4.429687976837158
4665,XOM,1980-08-07,4.367187976837158
4666,XOM,1980-08-08,4.359375
4667,XOM,1980-08-11,4.414062976837158
4668,XOM,1980-08-12,4.382812976837158
4669,XOM,1980-08-13,4.382812976837158
4670,XOM,1980-08-14,4.46875
4671,XOM,1980-08-15,4.515625
4672,XOM,1980-08-18,4.398437976837158
4673,XOM,1980-08-19,4.375
4674,XOM,1980-08-20,4.4375
4675,XOM,1980-08-21,4.484375
4676,XOM,1980-08-22,4.507812976837158
4677,XOM,1980-08-25,4.492187976837158
4678,XOM,1980-08-26,4.492187976837158
4679,XOM,1980-08-27,4.46875
4680,XOM,1980-08-28,4.375
4681,XOM,1980-08-29,4.375
4682,XOM,1980-09-02,4.421875
4683,XOM,1980-09-03,4.492187976837158
4684,XOM,1980-09-04,4.476562976837158
4685,XOM,1980-09-05,4.492187976837158
4686,XOM,1980-09-08,4.390625
4687,XOM,1980-09-09,4.367187976837158
4688,XOM,1980-09-10,4.460937976837158
4689,XOM,1980-09-11,4.4375
4690,XOM,1980-09-12,4.390625
4691,XOM,1980-09-15,4.390625
4692,XOM,1980-09-16,4.359375
4693,XOM,1980-09-17,4.351562976837158
4694,XOM,1980-09-18,4.34375
4695,XOM,1980-09-19,4.28125
4696,XOM,1980-09-22,4.304687976837158
4697,XOM,1980-09-23,4.3125
4698,XOM,1980-09-24,4.445312976837158
4699,XOM,1980-09-25,4.453125
4700,XOM,1980-09-26,4.390625
4701,XOM,1980-09-29,4.28125
4702,XOM,1980-09-30,4.359375
4703,XOM,1980-10-01,4.492187976837158
4704,XOM,1980-10-02,4.585937976837158
4705,XOM,1980-10-03,4.5625
4706,XOM,1980-10-06,4.703125
4707,XOM,1980-10-07,4.6875
4708,XOM,1980-10-08,4.71875
4709,XOM,1980-10-09,4.703125
4710,XOM,1980-10-10,4.6875
4711,XOM,1980-10-13,4.796875
4712,XOM,1980-10-14,4.820312976837158
4713,XOM,1980-10-15,4.960937976837158
4714,XOM,1980-10-16,4.898437976837158
4715,XOM,1980-10-17,4.90625
4716,XOM,1980-10-20,4.984375
4717,XOM,1980-10-21,4.921875
4718,XOM,1980-10-22,4.898437976837158
4719,XOM,1980-10-23,4.867187976837158
4720,XOM,1980-10-24,4.875
4721,XOM,1980-10-27,4.828125
4722,XOM,1980-10-28,4.84375
4723,XOM,1980-10-29,4.789062976837158
4724,XOM,1980-10-30,4.726562976837158
4725,XOM,1980-10-31,4.757812976837158
4726,XOM,1980-11-03,4.921875
4727,XOM,1980-11-05,5.0
4728,XOM,1980-11-06,4.953125
4729,XOM,1980-11-07,4.945312976837158
4730,XOM,1980-11-10,5.0
4731,XOM,1980-11-11,5.078125
4732,XOM,1980-11-12,5.078125
4733,XOM,1980-11-13,5.140625
4734,XOM,1980-11-14,5.171875
4735,XOM,1980-11-17,5.226562976837158
4736,XOM,1980-11-18,5.328125
4737,XOM,1980-11-19,5.421875
4738,XOM,1980-11-20,5.46875
4739,XOM,1980-11-21,5.484375
4740,XOM,1980-11-24,5.414062976837158
4741,XOM,1980-11-25,5.367187976837158
4742,XOM,1980-11-26,5.421875
4743,XOM,1980-11-28,5.492187976837158
4744,XOM,1980-12-01,5.375
4745,XOM,1980-12-02,5.289062976837158
4746,XOM,1980-12-03,5.25
4747,XOM,1980-12-04,5.148437976837158
4748,XOM,1980-12-05,5.007812976837158
4749,XOM,1980-12-08,4.90625
4750,XOM,1980-12-09,4.960937976837158
4751,XOM,1980-12-10,4.984375
4752,XOM,1980-12-11,4.851562976837158
4753,XOM,1980-12-12,4.921875
4754,XOM,1980-12-15,4.945312976837158
4755,XOM,1980-12-16,5.101562976837158
4756,XOM,1980-12-17,5.273437976837158
4757,XOM,1980-12-18,5.210937976837158
4758,XOM,1980-12-19,5.140625
4759,XOM,1980-12-22,5.109375
4760,XOM,1980-12-23,5.023437976837158
4761,XOM,1980-12-24,5.023437976837158
4762,XOM,1980-12-26,5.054687976837158
4763,XOM,1980-12-29,5.015625
4764,XOM,1980-12-30,5.046875
4765,XOM,1980-12-31,5.039062976837158
4766,XOM,1981-01-02,5.070312976837158
4767,XOM,1981-01-05,5.070312976837158
4768,XOM,1981-01-06,5.03125
4769,XOM,1981-01-07,4.9375
4770,XOM,1981-01-08,4.789062976837158
4771,XOM,1981-01-09,4.835937976837158
4772,XOM,1981-01-12,4.851562976837158
4773,XOM,1981-01-13,4.953125
4774,XOM,1981-01-14,4.898437976837158
4775,XOM,1981-01-15,4.992187976837158
4776,XOM,1981-01-16,5.0
4777,XOM,1981-01-19,4.984375
4778,XOM,1981-01-20,4.890625
4779,XOM,1981-01-21,4.859375
4780,XOM,1981-01-22,4.804687976837158
4781,XOM,1981-01-23,4.757812976837158
4782,XOM,1981-01-26,4.765625
4783,XOM,1981-01-27,4.851562976837158
4784,XOM,1981-01-28,4.789062976837158
4785,XOM,1981-01-29,4.84375
4786,XOM,1981-01-30,4.859375
4787,XOM,1981-02-02,4.742187976837158
4788,XOM,1981-02-03,4.710937976837158
4789,XOM,1981-02-04,4.671875
4790,XOM,1981-02-05,4.695312976837158
4791,XOM,1981-02-06,4.671875
4792,XOM,1981-02-09,4.570312976837158
4793,XOM,1981-02-10,4.546875
4794,XOM,1981-02-11,4.453125
4795,XOM,1981-02-12,4.492187976837158
4796,XOM,1981-02-13,4.460937976837158
4797,XOM,1981-02-17,4.5625
4798,XOM,1981-02-18,4.539062976837158
4799,XOM,1981-02-19,4.4375
4800,XOM,1981-02-20,4.40625
4801,XOM,1981-02-23,4.414062976837158
4802,XOM,1981-02-24,4.414062976837158
4803,XOM,1981-02-25,4.476562976837158
4804,XOM,1981-02-26,4.453125
4805,XOM,1981-02-27,4.5
4806,XOM,1981-03-02,4.546875
4807,XOM,1981-03-03,4.484375
4808,XOM,1981-03-04,4.453125
4809,XOM,1981-03-05,4.351562976837158
4810,XOM,1981-03-06,4.3125
4811,XOM,1981-03-09,4.359375
4812,XOM,1981-03-10,4.398437976837158
4813,XOM,1981-03-11,4.359375
4814,XOM,1981-03-12,4.484375
4815,XOM,1981-03-13,4.382812976837158
4816,XOM,1981-03-16,4.421875
4817,XOM,1981-03-17,4.367187976837158
4818,XOM,1981-03-18,4.34375
4819,XOM,1981-03-19,4.25
4820,XOM,1981-03-20,4.304687976837158
4821,XOM,1981-03-23,4.421875
4822,XOM,1981-03-24,4.421875
4823,XOM,1981-03-25,4.484375
4824,XOM,1981-03-26,4.390625
4825,XOM,1981-03-27,4.34375
4826,XOM,1981-03-30,4.3125
4827,XOM,1981-03-31,4.289062976837158
4828,XOM,1981-04-01,4.304687976837158
4829,XOM,1981-04-02,4.273437976837158
4830,XOM,1981-04-03,4.257812976837158
4831,XOM,1981-04-06,4.257812976837158
4832,XOM,1981-04-07,4.257812976837158
4833,XOM,1981-04-08,4.296875
4834,XOM,1981-04-09,4.242187976837158
4835,XOM,1981-04-10,4.234375
4836,XOM,1981-04-13,4.1875
4837,XOM,1981-04-14,4.179687976837158
4838,XOM,1981-04-15,4.21875
4839,XOM,1981-04-16,4.226562976837158
4840,XOM,1981-04-20,4.226562976837158
4841,XOM,1981-04-21,4.1875
4842,XOM,1981-04-22,4.203125
4843,XOM,1981-04-23,4.140625
4844,XOM,1981-04-24,4.21875
4845,XOM,1981-04-27,4.28125
4846,XOM,1981-04-28,4.28125
4847,XOM,1981-04-29,4.273437976837158
4848,XOM,1981-04-30,4.28125
4849,XOM,1981-05-01,4.296875
4850,XOM,1981-05-04,4.234375
4851,XOM,1981-05-05,4.257812976837158
4852,XOM,1981-05-06,4.25
4853,XOM,1981-05-07,4.257812976837158
4854,XOM,1981-05-08,4.25
4855,XOM,1981-05-11,4.0625
4856,XOM,1981-05-12,4.0625
4857,XOM,1981-05-13,4.0
4858,XOM,1981-05-14,4.023437976837158
4859,XOM,1981-05-15,4.03125
4860,XOM,1981-05-18,4.101562976837158
4861,XOM,1981-05-19,4.054687976837158
4862,XOM,1981-05-20,4.054687976837158
4863,XOM,1981-05-21,4.03125
4864,XOM,1981-05-22,4.023437976837158
4865,XOM,1981-05-26,4.179687976837158
4866,XOM,1981-05-27,4.210937976837158
4867,XOM,1981-05-28,4.125
4868,XOM,1981-05-29,4.046875
4869,XOM,1981-06-01,4.070312976837158
4870,XOM,1981-06-02,4.0625
4871,XOM,1981-06-03,4.0625
4872,XOM,1981-06-04,4.085937976837158
4873,XOM,1981-06-05,4.1875
4874,XOM,1981-06-08,4.148437976837158
4875,XOM,1981-06-09,4.164062976837158
4876,XOM,1981-06-10,4.234375
4877,XOM,1981-06-11,4.265625
4878,XOM,1981-06-12,4.203125
4879,XOM,1981-06-15,4.265625
4880,XOM,1981-06-16,4.234375
4881,XOM,1981-06-17,4.421875
4882,XOM,1981-06-18,4.375
4883,XOM,1981-06-19,4.421875
4884,XOM,1981-06-22,4.421875
4885,XOM,1981-06-23,4.375
4886,XOM,1981-06-24,4.34375
4887,XOM,1981-06-25,4.390625
4888,XOM,1981-06-26,4.34375
4889,XOM,1981-06-29,4.3125
4890,XOM,1981-06-30,4.28125
4891,XOM,1981-07-01,4.265625
4892,XOM,1981-07-02,4.203125
4893,XOM,1981-07-06,4.21875
4894,XOM,1981-07-07,4.296875
4895,XOM,1981-07-08,4.328125
4896,XOM,1981-07-09,4.328125
4897,XOM,1981-07-10,4.296875
4898,XOM,1981-07-13,4.296875
4899,XOM,1981-07-14,4.296875
4900,XOM,1981-07-15,4.25
4901,XOM,1981-07-16,4.296875
4902,XOM,1981-07-17,4.28125
4903,XOM,1981-07-20,4.25
4904,XOM,1981-07-21,4.1875
4905,XOM,1981-07-22,4.203125
4906,XOM,1981-07-23,4.28125
4907,XOM,1981-07-24,4.34375
4908,XOM,1981-07-27,4.4375
4909,XOM,1981-07-28,4.390625
4910,XOM,1981-07-29,4.359375
4911,XOM,1981-07-30,4.359375
4912,XOM,1981-07-31,4.359375
4913,XOM,1981-08-03,4.359375
4914,XOM,1981-08-04,4.390625
4915,XOM,1981-08-05,4.453125
4916,XOM,1981-08-06,4.453125
4917,XOM,1981-08-07,4.375
4918,XOM,1981-08-10,4.40625
4919,XOM,1981-08-11,4.4375
4920,XOM,1981-08-12,4.390625
4921,XOM,1981-08-13,4.359375
4922,XOM,1981-08-14,4.390625
4923,XOM,1981-08-17,4.34375
4924,XOM,1981-08-18,4.34375
4925,XOM,1981-08-19,4.328125
4926,XOM,1981-08-20,4.359375
4927,XOM,1981-08-21,4.28125
4928,XOM,1981-08-24,4.15625
4929,XOM,1981-08-25,4.125
4930,XOM,1981-08-26,4.140625
4931,XOM,1981-08-27,4.125
4932,XOM,1981-08-28,4.125
4933,XOM,1981-08-31,4.0625
4934,XOM,1981-09-01,4.125
4935,XOM,1981-09-02,4.109375
4936,XOM,1981-09-03,4.09375
4937,XOM,1981-09-04,4.015625
4938,XOM,1981-09-08,3.953125
4939,XOM,1981-09-09,3.984375
4940,XOM,1981-09-10,4.109375
4941,XOM,1981-09-11,4.203125
4942,XOM,1981-09-14,4.125
4943,XOM,1981-09-15,3.984375
4944,XOM,1981-09-16,3.984375
4945,XOM,1981-09-17,3.953125
4946,XOM,1981-09-18,3.890625
4947,XOM,1981-09-21,3.9375
4948,XOM,1981-09-22,3.875
4949,XOM,1981-09-23,3.859375
4950,XOM,1981-09-24,3.796875
4951,XOM,1981-09-25,3.75
4952,XOM,1981-09-28,3.875
4953,XOM,1981-09-29,3.90625
4954,XOM,1981-09-30,3.890625
4955,XOM,1981-10-01,3.84375
4956,XOM,1981-10-02,3.890625
4957,XOM,1981-10-05,3.84375
4958,XOM,1981-10-06,3.84375
4959,XOM,1981-10-07,3.84375
4960,XOM,1981-10-08,3.84375
4961,XOM,1981-10-09,3.8125
4962,XOM,1981-10-12,3.859375
4963,XOM,1981-10-13,3.8125
4964,XOM,1981-10-14,3.75
4965,XOM,1981-10-15,3.78125
4966,XOM,1981-10-16,3.765625
4967,XOM,1981-10-19,3.796875
4968,XOM,1981-10-20,3.828125
4969,XOM,1981-10-21,3.8125
4970,XOM,1981-10-22,3.8125
4971,XOM,1981-10-23,3.765625
4972,XOM,1981-10-26,3.75
4973,XOM,1981-10-27,3.796875
4974,XOM,1981-10-28,3.828125
4975,XOM,1981-10-29,3.8125
4976,XOM,1981-10-30,3.796875
4977,XOM,1981-11-02,3.8125
4978,XOM,1981-11-03,3.921875
4979,XOM,1981-11-04,3.9375
4980,XOM,1981-11-05,3.828125
4981,XOM,1981-11-06,3.765625
4982,XOM,1981-11-09,3.796875
4983,XOM,1981-11-10,3.796875
4984,XOM,1981-11-11,3.75
4985,XOM,1981-11-12,3.828125
4986,XOM,1981-11-13,3.8125
4987,XOM,1981-11-16,3.828125
4988,XOM,1981-11-17,3.859375
4989,XOM,1981-11-18,3.875
4990,XOM,1981-11-19,3.890625
4991,XOM,1981-11-20,3.953125
4992,XOM,1981-11-23,3.953125
4993,XOM,1981-11-24,4.03125
4994,XOM,1981-11-25,4.046875
4995,XOM,1981-11-27,4.0625
4996,XOM,1981-11-30,4.09375
4997,XOM,1981-12-01,4.109375
4998,XOM,1981-12-02,4.0625
4999,XOM,1981-12-03,4.078125
5000,XOM,1981-12-04,4.09375
5001,XOM,1981-12-07,4.046875
5002,XOM,1981-12-08,3.953125
5003,XOM,1981-12-09,3.96875
5004,XOM,1981-12-10,3.96875
5005,XOM,1981-12-11,3.90625
5006,XOM,1981-12-14,3.875
5007,XOM,1981-12-15,3.859375
5008,XOM,1981-12-16,3.859375
5009,XOM,1981-12-17,3.84375
5010,XOM,1981-12-18,3.859375
5011,XOM,1981-12-21,3.875
5012,XOM,1981-12-22,3.859375
5013,XOM,1981-12-23,3.859375
5014,XOM,1981-12-24,3.84375
5015,XOM,1981-12-28,3.84375
5016,XOM,1981-12-29,3.875
5017,XOM,1981-12-30,3.890625
5018,XOM,1981-12-31,3.90625
5019,XOM,1982-01-04,3.859375
5020,XOM,1982-01-05,3.796875
5021,XOM,1982-01-06,3.796875
5022,XOM,1982-01-07,3.796875
5023,XOM,1982-01-08,3.78125
5024,XOM,1982-01-11,3.734375
5025,XOM,1982-01-12,3.75
5026,XOM,1982-01-13,3.765625
5027,XOM,1982-01-14,3.765625
5028,XOM,1982-01-15,3.75
5029,XOM,1982-01-18,3.75
5030,XOM,1982-01-19,3.75
5031,XOM,1982-01-20,3.671875
5032,XOM,1982-01-21,3.734375
5033,XOM,1982-01-22,3.75
5034,XOM,1982-01-25,3.734375
5035,XOM,1982-01-26,3.734375
5036,XOM,1982-01-27,3.75
5037,XOM,1982-01-28,3.796875
5038,XOM,1982-01-29,3.828125
5039,XOM,1982-02-01,3.765625
5040,XOM,1982-02-02,3.796875
5041,XOM,1982-02-03,3.65625
5042,XOM,1982-02-04,3.640625
5043,XOM,1982-02-05,3.625
5044,XOM,1982-02-08,3.5625
5045,XOM,1982-02-09,3.578125
5046,XOM,1982-02-10,3.625
5047,XOM,1982-02-11,3.609375
5048,XOM,1982-02-12,3.609375
5049,XOM,1982-02-16,3.5625
5050,XOM,1982-02-17,3.5625
5051,XOM,1982-02-18,3.5625
5052,XOM,1982-02-19,3.578125
5053,XOM,1982-02-22,3.53125
5054,XOM,1982-02-23,3.53125
5055,XOM,1982-02-24,3.578125
5056,XOM,1982-02-25,3.546875
5057,XOM,1982-02-26,3.59375
5058,XOM,1982-03-01,3.578125
5059,XOM,1982-03-02,3.546875
5060,XOM,1982-03-03,3.484375
5061,XOM,1982-03-04,3.46875
5062,XOM,1982-03-05,3.515625
5063,XOM,1982-03-08,3.515625
5064,XOM,1982-03-09,3.578125
5065,XOM,1982-03-10,3.625
5066,XOM,1982-03-11,3.65625
5067,XOM,1982-03-12,3.625
5068,XOM,1982-03-15,3.671875
5069,XOM,1982-03-16,3.640625
5070,XOM,1982-03-17,3.625
5071,XOM,1982-03-18,3.640625
5072,XOM,1982-03-19,3.59375
5073,XOM,1982-03-22,3.609375
5074,XOM,1982-03-23,3.59375
5075,XOM,1982-03-24,3.59375
5076,XOM,1982-03-25,3.609375
5077,XOM,1982-03-26,3.53125
5078,XOM,1982-03-29,3.53125
5079,XOM,1982-03-30,3.546875
5080,XOM,1982-03-31,3.515625
5081,XOM,1982-04-01,3.5625
5082,XOM,1982-04-02,3.59375
5083,XOM,1982-04-05,3.546875
5084,XOM,1982-04-06,3.546875
5085,XOM,1982-04-07,3.5625
5086,XOM,1982-04-08,3.5625
5087,XOM,1982-04-12,3.5625
5088,XOM,1982-04-13,3.5625
5089,XOM,1982-04-14,3.53125
5090,XOM,1982-04-15,3.53125
5091,XOM,1982-04-16,3.53125
5092,XOM,1982-04-19,3.515625
5093,XOM,1982-04-20,3.5
5094,XOM,1982-04-21,3.46875
5095,XOM,1982-04-22,3.515625
5096,XOM,1982-04-23,3.59375
5097,XOM,1982-04-26,3.5625
5098,XOM,1982-04-27,3.546875
5099,XOM,1982-04-28,3.5625
5100,XOM,1982-04-29,3.546875
5101,XOM,1982-04-30,3.53125
5102,XOM,1982-05-03,3.546875
5103,XOM,1982-05-04,3.578125
5104,XOM,1982-05-05,3.59375
5105,XOM,1982-05-06,3.6875
5106,XOM,1982-05-07,3.625
5107,XOM,1982-05-10,3.640625
5108,XOM,1982-05-11,3.6875
5109,XOM,1982-05-12,3.671875
5110,XOM,1982-05-13,3.625
5111,XOM,1982-05-14,3.625
5112,XOM,1982-05-17,3.59375
5113,XOM,1982-05-18,3.546875
5114,XOM,1982-05-19,3.546875
5115,XOM,1982-05-20,3.53125
5116,XOM,1982-05-21,3.546875
5117,XOM,1982-05-24,3.53125
5118,XOM,1982-05-25,3.53125
5119,XOM,1982-05-26,3.484375
5120,XOM,1982-05-27,3.515625
5121,XOM,1982-05-28,3.5
5122,XOM,1982-06-01,3.5
5123,XOM,1982-06-02,3.5
5124,XOM,1982-06-03,3.53125
5125,XOM,1982-06-04,3.484375
5126,XOM,1982-06-07,3.484375
5127,XOM,1982-06-08,3.484375
5128,XOM,1982-06-09,3.484375
5129,XOM,1982-06-10,3.5
5130,XOM,1982-06-11,3.515625
5131,XOM,1982-06-14,3.46875
5132,XOM,1982-06-15,3.4375
5133,XOM,1982-06-16,3.390625
5134,XOM,1982-06-17,3.390625
5135,XOM,1982-06-18,3.40625
5136,XOM,1982-06-21,3.40625
5137,XOM,1982-06-22,3.40625
5138,XOM,1982-06-23,3.4375
5139,XOM,1982-06-24,3.421875
5140,XOM,1982-06-25,3.421875
5141,XOM,1982-06-28,3.453125
5142,XOM,1982-06-29,3.5
5143,XOM,1982-06-30,3.46875
5144,XOM,1982-07-01,3.40625
5145,XOM,1982-07-02,3.390625
5146,XOM,1982-07-06,3.359375
5147,XOM,1982-07-07,3.375
5148,XOM,1982-07-08,3.328125
5149,XOM,1982-07-09,3.359375
5150,XOM,1982-07-12,3.3125
5151,XOM,1982-07-13,3.3125
5152,XOM,1982-07-14,3.3125
5153,XOM,1982-07-15,3.328125
5154,XOM,1982-07-16,3.359375
5155,XOM,1982-07-19,3.328125
5156,XOM,1982-07-20,3.328125
5157,XOM,1982-07-21,3.328125
5158,XOM,1982-07-22,3.375
5159,XOM,1982-07-23,3.3125
5160,XOM,1982-07-26,3.34375
5161,XOM,1982-07-27,3.328125
5162,XOM,1982-07-28,3.28125
5163,XOM,1982-07-29,3.28125
5164,XOM,1982-07-30,3.25
5165,XOM,1982-08-02,3.328125
5166,XOM,1982-08-03,3.3125
5167,XOM,1982-08-04,3.265625
5168,XOM,1982-08-05,3.28125
5169,XOM,1982-08-06,3.28125
5170,XOM,1982-08-09,3.1875
5171,XOM,1982-08-10,3.171875
5172,XOM,1982-08-11,3.15625
5173,XOM,1982-08-12,3.125
5174,XOM,1982-08-13,3.171875
5175,XOM,1982-08-16,3.15625
5176,XOM,1982-08-17,3.34375
5177,XOM,1982-08-18,3.359375
5178,XOM,1982-08-19,3.390625
5179,XOM,1982-08-20,3.421875
5180,XOM,1982-08-23,3.515625
5181,XOM,1982-08-24,3.46875
5182,XOM,1982-08-25,3.625
5183,XOM,1982-08-26,3.625
5184,XOM,1982-08-27,3.546875
5185,XOM,1982-08-30,3.515625
5186,XOM,1982-08-31,3.5625
5187,XOM,1982-09-01,3.46875
5188,XOM,1982-09-02,3.515625
5189,XOM,1982-09-03,3.609375
5190,XOM,1982-09-07,3.609375
5191,XOM,1982-09-08,3.671875
5192,XOM,1982-09-09,3.6875
5193,XOM,1982-09-10,3.6875
5194,XOM,1982-09-13,3.671875
5195,XOM,1982-09-14,3.59375
5196,XOM,1982-09-15,3.609375
5197,XOM,1982-09-16,3.578125
5198,XOM,1982-09-17,3.515625
5199,XOM,1982-09-20,3.515625
5200,XOM,1982-09-21,3.53125
5201,XOM,1982-09-22,3.46875
5202,XOM,1982-09-23,3.484375
5203,XOM,1982-09-24,3.484375
5204,XOM,1982-09-27,3.46875
5205,XOM,1982-09-28,3.484375
5206,XOM,1982-09-29,3.484375
5207,XOM,1982-09-30,3.5
5208,XOM,1982-10-01,3.484375
5209,XOM,1982-10-04,3.484375
5210,XOM,1982-10-05,3.46875
5211,XOM,1982-10-06,3.53125
5212,XOM,1982-10-07,3.625
5213,XOM,1982-10-08,3.65625
5214,XOM,1982-10-11,3.828125
5215,XOM,1982-10-12,3.84375
5216,XOM,1982-10-13,3.953125
5217,XOM,1982-10-14,3.9375
5218,XOM,1982-10-15,3.84375
5219,XOM,1982-10-18,3.921875
5220,XOM,1982-10-19,3.890625
5221,XOM,1982-10-20,3.953125
5222,XOM,1982-10-21,3.921875
5223,XOM,1982-10-22,3.9375
5224,XOM,1982-10-25,3.734375
5225,XOM,1982-10-26,3.75
5226,XOM,1982-10-27,3.75
5227,XOM,1982-10-28,3.6875
5228,XOM,1982-10-29,3.703125
5229,XOM,1982-11-01,3.75
5230,XOM,1982-11-02,3.796875
5231,XOM,1982-11-03,3.890625
5232,XOM,1982-11-04,3.9375
5233,XOM,1982-11-05,3.8125
5234,XOM,1982-11-08,3.765625
5235,XOM,1982-11-09,3.765625
5236,XOM,1982-11-10,3.765625
5237,XOM,1982-11-11,3.75
5238,XOM,1982-11-12,3.671875
5239,XOM,1982-11-15,3.578125
5240,XOM,1982-11-16,3.53125
5241,XOM,1982-11-17,3.625
5242,XOM,1982-11-18,3.640625
5243,XOM,1982-11-19,3.59375
5244,XOM,1982-11-22,3.59375
5245,XOM,1982-11-23,3.53125
5246,XOM,1982-11-24,3.53125
5247,XOM,1982-11-26,3.546875
5248,XOM,1982-11-29,3.484375
5249,XOM,1982-11-30,3.5
5250,XOM,1982-12-01,3.484375
5251,XOM,1982-12-02,3.484375
5252,XOM,1982-12-03,3.484375
5253,XOM,1982-12-06,3.46875
5254,XOM,1982-12-07,3.484375
5255,XOM,1982-12-08,3.46875
5256,XOM,1982-12-09,3.5625
5257,XOM,1982-12-10,3.65625
5258,XOM,1982-12-13,3.671875
5259,XOM,1982-12-14,3.625
5260,XOM,1982-12-15,3.5625
5261,XOM,1982-12-16,3.53125
5262,XOM,1982-12-17,3.53125
5263,XOM,1982-12-20,3.484375
5264,XOM,1982-12-21,3.515625
5265,XOM,1982-12-22,3.515625
5266,XOM,1982-12-23,3.5
5267,XOM,1982-12-27,3.640625
5268,XOM,1982-12-28,3.640625
5269,XOM,1982-12-29,3.703125
5270,XOM,1982-12-30,3.734375
5271,XOM,1982-12-31,3.71875
5272,XOM,1983-01-03,3.625
5273,XOM,1983-01-04,3.75
5274,XOM,1983-01-05,3.8125
5275,XOM,1983-01-06,3.890625
5276,XOM,1983-01-07,3.796875
5277,XOM,1983-01-10,3.859375
5278,XOM,1983-01-11,3.796875
5279,XOM,1983-01-12,3.84375
5280,XOM,1983-01-13,3.8125
5281,XOM,1983-01-14,3.8125
5282,XOM,1983-01-17,3.8125
5283,XOM,1983-01-18,3.8125
5284,XOM,1983-01-19,3.84375
5285,XOM,1983-01-20,3.890625
5286,XOM,1983-01-21,3.84375
5287,XOM,1983-01-24,3.71875
5288,XOM,1983-01-25,3.734375
5289,XOM,1983-01-26,3.703125
5290,XOM,1983-01-27,3.734375
5291,XOM,1983-01-28,3.75
5292,XOM,1983-01-31,3.765625
5293,XOM,1983-02-01,3.75
5294,XOM,1983-02-02,3.703125
5295,XOM,1983-02-03,3.765625
5296,XOM,1983-02-04,3.703125
5297,XOM,1983-02-07,3.75
5298,XOM,1983-02-08,3.703125
5299,XOM,1983-02-09,3.671875
5300,XOM,1983-02-10,3.78125
5301,XOM,1983-02-11,3.75
5302,XOM,1983-02-14,3.71875
5303,XOM,1983-02-15,3.71875
5304,XOM,1983-02-16,3.6875
5305,XOM,1983-02-17,3.65625
5306,XOM,1983-02-18,3.6875
5307,XOM,1983-02-22,3.5625
5308,XOM,1983-02-23,3.59375
5309,XOM,1983-02-24,3.65625
5310,XOM,1983-02-25,3.71875
5311,XOM,1983-02-28,3.65625
5312,XOM,1983-03-01,3.75
5313,XOM,1983-03-02,3.859375
5314,XOM,1983-03-03,3.890625
5315,XOM,1983-03-04,3.859375
5316,XOM,1983-03-07,3.875
5317,XOM,1983-03-08,3.796875
5318,XOM,1983-03-09,3.84375
5319,XOM,1983-03-10,3.84375
5320,XOM,1983-03-11,3.875
5321,XOM,1983-03-14,3.84375
5322,XOM,1983-03-15,3.84375
5323,XOM,1983-03-16,3.78125
5324,XOM,1983-03-17,3.78125
5325,XOM,1983-03-18,3.78125
5326,XOM,1983-03-21,3.796875
5327,XOM,1983-03-22,3.71875
5328,XOM,1983-03-23,3.75
5329,XOM,1983-03-24,3.765625
5330,XOM,1983-03-25,3.734375
5331,XOM,1983-03-28,3.734375
5332,XOM,1983-03-29,3.765625
5333,XOM,1983-03-30,3.796875
5334,XOM,1983-03-31,3.859375
5335,XOM,1983-04-04,3.875
5336,XOM,1983-04-05,3.8125
5337,XOM,1983-04-06,3.8125
5338,XOM,1983-04-07,3.875
5339,XOM,1983-04-08,3.9375
5340,XOM,1983-04-11,4.0
5341,XOM,1983-04-12,4.015625
5342,XOM,1983-04-13,4.078125
5343,XOM,1983-04-14,4.125
5344,XOM,1983-04-15,4.125
5345,XOM,1983-04-18,4.171875
5346,XOM,1983-04-19,4.140625
5347,XOM,1983-04-20,4.171875
5348,XOM,1983-04-21,4.109375
5349,XOM,1983-04-22,4.15625
5350,XOM,1983-04-25,4.140625
5351,XOM,1983-04-26,4.265625
5352,XOM,1983-04-27,4.28125
5353,XOM,1983-04-28,4.375
5354,XOM,1983-04-29,4.421875
5355,XOM,1983-05-02,4.46875
5356,XOM,1983-05-03,4.40625
5357,XOM,1983-05-04,4.4375
5358,XOM,1983-05-05,4.359375
5359,XOM,1983-05-06,4.40625
5360,XOM,1983-05-09,4.34375
5361,XOM,1983-05-10,4.359375
5362,XOM,1983-05-11,4.328125
5363,XOM,1983-05-12,4.28125
5364,XOM,1983-05-13,4.265625
5365,XOM,1983-05-16,4.265625
5366,XOM,1983-05-17,4.21875
5367,XOM,1983-05-18,4.21875
5368,XOM,1983-05-19,4.140625
5369,XOM,1983-05-20,4.1875
5370,XOM,1983-05-23,4.3125
5371,XOM,1983-05-24,4.375
5372,XOM,1983-05-25,4.34375
5373,XOM,1983-05-26,4.3125
5374,XOM,1983-05-27,4.28125
5375,XOM,1983-05-31,4.21875
5376,XOM,1983-06-01,4.21875
5377,XOM,1983-06-02,4.1875
5378,XOM,1983-06-03,4.234375
5379,XOM,1983-06-06,4.234375
5380,XOM,1983-06-07,4.140625
5381,XOM,1983-06-08,4.125
5382,XOM,1983-06-09,4.15625
5383,XOM,1983-06-10,4.171875
5384,XOM,1983-06-13,4.25
5385,XOM,1983-06-14,4.265625
5386,XOM,1983-06-15,4.234375
5387,XOM,1983-06-16,4.3125
5388,XOM,1983-06-17,4.328125
5389,XOM,1983-06-20,4.328125
5390,XOM,1983-06-21,4.34375
5391,XOM,1983-06-22,4.3125
5392,XOM,1983-06-23,4.28125
5393,XOM,1983-06-24,4.28125
5394,XOM,1983-06-27,4.234375
5395,XOM,1983-06-28,4.1875
5396,XOM,1983-06-29,4.21875
5397,XOM,1983-06-30,4.21875
5398,XOM,1983-07-01,4.28125
5399,XOM,1983-07-05,4.28125
5400,XOM,1983-07-06,4.34375
5401,XOM,1983-07-07,4.34375
5402,XOM,1983-07-08,4.28125
5403,XOM,1983-07-11,4.359375
5404,XOM,1983-07-12,4.25
5405,XOM,1983-07-13,4.296875
5406,XOM,1983-07-14,4.328125
5407,XOM,1983-07-15,4.28125
5408,XOM,1983-07-18,4.296875
5409,XOM,1983-07-19,4.3125
5410,XOM,1983-07-20,4.390625
5411,XOM,1983-07-21,4.375
5412,XOM,1983-07-22,4.375
5413,XOM,1983-07-25,4.421875
5414,XOM,1983-07-26,4.453125
5415,XOM,1983-07-27,4.5
5416,XOM,1983-07-28,4.515625
5417,XOM,1983-07-29,4.484375
5418,XOM,1983-08-01,4.5625
5419,XOM,1983-08-02,4.59375
5420,XOM,1983-08-03,4.625
5421,XOM,1983-08-04,4.609375
5422,XOM,1983-08-05,4.65625
5423,XOM,1983-08-08,4.625
5424,XOM,1983-08-09,4.5
5425,XOM,1983-08-10,4.609375
5426,XOM,1983-08-11,4.578125
5427,XOM,1983-08-12,4.609375
5428,XOM,1983-08-15,4.703125
5429,XOM,1983-08-16,4.75
5430,XOM,1983-08-17,4.859375
5431,XOM,1983-08-18,4.765625
5432,XOM,1983-08-19,4.8125
5433,XOM,1983-08-22,4.859375
5434,XOM,1983-08-23,4.796875
5435,XOM,1983-08-24,4.734375
5436,XOM,1983-08-25,4.6875
5437,XOM,1983-08-26,4.703125
5438,XOM,1983-08-29,4.671875
5439,XOM,1983-08-30,4.71875
5440,XOM,1983-08-31,4.75
5441,XOM,1983-09-01,4.734375
5442,XOM,1983-09-02,4.6875
5443,XOM,1983-09-06,4.765625
5444,XOM,1983-09-07,4.828125
5445,XOM,1983-09-08,4.8125
5446,XOM,1983-09-09,4.890625
5447,XOM,1983-09-12,4.796875
5448,XOM,1983-09-13,4.796875
5449,XOM,1983-09-14,4.8125
5450,XOM,1983-09-15,4.75
5451,XOM,1983-09-16,4.75
5452,XOM,1983-09-19,4.765625
5453,XOM,1983-09-20,4.71875
5454,XOM,1983-09-21,4.6875
5455,XOM,1983-09-22,4.8125
5456,XOM,1983-09-23,4.703125
5457,XOM,1983-09-26,4.65625
5458,XOM,1983-09-27,4.625
5459,XOM,1983-09-28,4.609375
5460,XOM,1983-09-29,4.640625
5461,XOM,1983-09-30,4.5625
5462,XOM,1983-10-03,4.578125
5463,XOM,1983-10-04,4.546875
5464,XOM,1983-10-05,4.578125
5465,XOM,1983-10-06,4.640625
5466,XOM,1983-10-07,4.640625
5467,XOM,1983-10-10,4.78125
5468,XOM,1983-10-11,4.75
5469,XOM,1983-10-12,4.8125
5470,XOM,1983-10-13,4.8125
5471,XOM,1983-10-14,4.859375
5472,XOM,1983-10-17,4.875
5473,XOM,1983-10-18,4.890625
5474,XOM,1983-10-19,4.875
5475,XOM,1983-10-20,4.90625
5476,XOM,1983-10-21,4.859375
5477,XOM,1983-10-24,4.90625
5478,XOM,1983-10-25,4.890625
5479,XOM,1983-10-26,4.828125
5480,XOM,1983-10-27,4.796875
5481,XOM,1983-10-28,4.78125
5482,XOM,1983-10-31,4.78125
5483,XOM,1983-11-01,4.875
5484,XOM,1983-11-02,4.921875
5485,XOM,1983-11-03,4.890625
5486,XOM,1983-11-04,4.78125
5487,XOM,1983-11-07,4.78125
5488,XOM,1983-11-08,4.75
5489,XOM,1983-11-09,4.828125
5490,XOM,1983-11-10,4.84375
5491,XOM,1983-11-11,4.828125
5492,XOM,1983-11-14,4.765625
5493,XOM,1983-11-15,4.703125
5494,XOM,1983-11-16,4.625
5495,XOM,1983-11-17,4.71875
5496,XOM,1983-11-18,4.609375
5497,XOM,1983-11-21,4.640625
5498,XOM,1983-11-22,4.6875
5499,XOM,1983-11-23,4.75
5500,XOM,1983-11-25,4.734375
5501,XOM,1983-11-28,4.75
5502,XOM,1983-11-29,4.8125
5503,XOM,1983-11-30,4.71875
5504,XOM,1983-12-01,4.78125
5505,XOM,1983-12-02,4.796875
5506,XOM,1983-12-05,4.84375
5507,XOM,1983-12-06,4.796875
5508,XOM,1983-12-07,4.765625
5509,XOM,1983-12-08,4.765625
5510,XOM,1983-12-09,4.859375
5511,XOM,1983-12-12,4.84375
5512,XOM,1983-12-13,4.78125
5513,XOM,1983-12-14,4.734375
5514,XOM,1983-12-15,4.65625
5515,XOM,1983-12-16,4.703125
5516,XOM,1983-12-19,4.6875
5517,XOM,1983-12-20,4.609375
5518,XOM,1983-12-21,4.640625
5519,XOM,1983-12-22,4.671875
5520,XOM,1983-12-23,4.640625
5521,XOM,1983-12-27,4.703125
5522,XOM,1983-12-28,4.765625
5523,XOM,1983-12-29,4.671875
5524,XOM,1983-12-30,4.671875
5525,XOM,1984-01-03,4.578125
5526,XOM,1984-01-04,4.640625
5527,XOM,1984-01-05,4.671875
5528,XOM,1984-01-06,4.671875
5529,XOM,1984-01-09,4.625
5530,XOM,1984-01-10,4.640625
5531,XOM,1984-01-11,4.6875
5532,XOM,1984-01-12,4.734375
5533,XOM,1984-01-13,4.6875
5534,XOM,1984-01-16,4.6875
5535,XOM,1984-01-17,4.671875
5536,XOM,1984-01-18,4.703125
5537,XOM,1984-01-19,4.765625
5538,XOM,1984-01-20,4.765625
5539,XOM,1984-01-23,4.796875
5540,XOM,1984-01-24,4.84375
5541,XOM,1984-01-25,4.875
5542,XOM,1984-01-26,4.84375
5543,XOM,1984-01-27,4.890625
5544,XOM,1984-01-30,4.9375
5545,XOM,1984-01-31,4.96875
5546,XOM,1984-02-01,4.984375
5547,XOM,1984-02-02,4.9375
5548,XOM,1984-02-03,4.921875
5549,XOM,1984-02-06,4.71875
5550,XOM,1984-02-07,4.65625
5551,XOM,1984-02-08,4.609375
5552,XOM,1984-02-09,4.546875
5553,XOM,1984-02-10,4.59375
5554,XOM,1984-02-13,4.59375
5555,XOM,1984-02-14,4.609375
5556,XOM,1984-02-15,4.640625
5557,XOM,1984-02-16,4.609375
5558,XOM,1984-02-17,4.65625
5559,XOM,1984-02-21,4.734375
5560,XOM,1984-02-22,4.796875
5561,XOM,1984-02-23,4.765625
5562,XOM,1984-02-24,4.78125
5563,XOM,1984-02-27,4.9375
5564,XOM,1984-02-28,4.875
5565,XOM,1984-02-29,4.8125
5566,XOM,1984-03-01,4.875
5567,XOM,1984-03-02,4.890625
5568,XOM,1984-03-05,4.8125
5569,XOM,1984-03-06,4.8125
5570,XOM,1984-03-07,4.75
5571,XOM,1984-03-08,4.78125
5572,XOM,1984-03-09,4.828125
5573,XOM,1984-03-12,4.9375
5574,XOM,1984-03-13,4.84375
5575,XOM,1984-03-14,4.78125
5576,XOM,1984-03-15,4.84375
5577,XOM,1984-03-16,4.875
5578,XOM,1984-03-19,4.828125
5579,XOM,1984-03-20,4.796875
5580,XOM,1984-03-21,4.734375
5581,XOM,1984-03-22,4.703125
5582,XOM,1984-03-23,4.75
5583,XOM,1984-03-26,4.796875
5584,XOM,1984-03-27,4.84375
5585,XOM,1984-03-28,4.890625
5586,XOM,1984-03-29,4.84375
5587,XOM,1984-03-30,4.828125
5588,XOM,1984-04-02,4.796875
5589,XOM,1984-04-03,4.78125
5590,XOM,1984-04-04,4.8125
5591,XOM,1984-04-05,4.78125
5592,XOM,1984-04-06,4.84375
5593,XOM,1984-04-09,4.859375
5594,XOM,1984-04-10,4.90625
5595,XOM,1984-04-11,4.96875
5596,XOM,1984-04-12,5.0
5597,XOM,1984-04-13,5.015625
5598,XOM,1984-04-16,5.0625
5599,XOM,1984-04-17,5.046875
5600,XOM,1984-04-18,5.046875
5601,XOM,1984-04-19,5.046875
5602,XOM,1984-04-23,5.09375
5603,XOM,1984-04-24,5.203125
5604,XOM,1984-04-25,5.265625
5605,XOM,1984-04-26,5.359375
5606,XOM,1984-04-27,5.328125
5607,XOM,1984-04-30,5.328125
5608,XOM,1984-05-01,5.390625
5609,XOM,1984-05-02,5.359375
5610,XOM,1984-05-03,5.328125
5611,XOM,1984-05-04,5.34375
5612,XOM,1984-05-07,5.375
5613,XOM,1984-05-08,5.265625
5614,XOM,1984-05-09,5.265625
5615,XOM,1984-05-10,5.28125
5616,XOM,1984-05-11,5.296875
5617,XOM,1984-05-14,5.28125
5618,XOM,1984-05-15,5.34375
5619,XOM,1984-05-16,5.359375
5620,XOM,1984-05-17,5.328125
5621,XOM,1984-05-18,5.328125
5622,XOM,1984-05-21,5.296875
5623,XOM,1984-05-22,5.28125
5624,XOM,1984-05-23,5.234375
5625,XOM,1984-05-24,5.0
5626,XOM,1984-05-25,5.140625
5627,XOM,1984-05-29,5.171875
5628,XOM,1984-05-30,5.046875
5629,XOM,1984-05-31,4.984375
5630,XOM,1984-06-01,5.046875
5631,XOM,1984-06-04,5.078125
5632,XOM,1984-06-05,5.015625
5633,XOM,1984-06-06,5.0625
5634,XOM,1984-06-07,5.046875
5635,XOM,1984-06-08,5.078125
5636,XOM,1984-06-11,5.0625
5637,XOM,1984-06-12,5.03125
5638,XOM,1984-06-13,5.03125
5639,XOM,1984-06-14,5.03125
5640,XOM,1984-06-15,4.8125
5641,XOM,1984-06-18,4.90625
5642,XOM,1984-06-19,4.984375
5643,XOM,1984-06-20,5.109375
5644,XOM,1984-06-21,5.046875
5645,XOM,1984-06-22,5.03125
5646,XOM,1984-06-25,5.0
5647,XOM,1984-06-26,4.984375
5648,XOM,1984-06-27,4.96875
5649,XOM,1984-06-28,5.03125
5650,XOM,1984-06-29,5.109375
5651,XOM,1984-07-02,5.09375
5652,XOM,1984-07-03,5.078125
5653,XOM,1984-07-05,5.078125
5654,XOM,1984-07-06,5.09375
5655,XOM,1984-07-09,5.125
5656,XOM,1984-07-10,5.09375
5657,XOM,1984-07-11,5.0625
5658,XOM,1984-07-12,5.046875
5659,XOM,1984-07-13,5.078125
5660,XOM,1984-07-16,5.109375
5661,XOM,1984-07-17,5.15625
5662,XOM,1984-07-18,5.125
5663,XOM,1984-07-19,5.140625
5664,XOM,1984-07-20,5.140625
5665,XOM,1984-07-23,5.140625
5666,XOM,1984-07-24,5.140625
5667,XOM,1984-07-25,5.125
5668,XOM,1984-07-26,5.171875
5669,XOM,1984-07-27,5.0625
5670,XOM,1984-07-30,4.90625
5671,XOM,1984-07-31,4.796875
5672,XOM,1984-08-01,4.859375
5673,XOM,1984-08-02,4.75
5674,XOM,1984-08-03,4.890625
5675,XOM,1984-08-06,4.953125
5676,XOM,1984-08-07,4.953125
5677,XOM,1984-08-08,4.984375
5678,XOM,1984-08-09,5.140625
5679,XOM,1984-08-10,5.171875
5680,XOM,1984-08-13,5.15625
5681,XOM,1984-08-14,5.125
5682,XOM,1984-08-15,5.15625
5683,XOM,1984-08-16,5.140625
5684,XOM,1984-08-17,5.171875
5685,XOM,1984-08-20,5.21875
5686,XOM,1984-08-21,5.3125
5687,XOM,1984-08-22,5.34375
5688,XOM,1984-08-23,5.3125
5689,XOM,1984-08-24,5.34375
5690,XOM,1984-08-27,5.375
5691,XOM,1984-08-28,5.40625
5692,XOM,1984-08-29,5.421875
5693,XOM,1984-08-30,5.40625
5694,XOM,1984-08-31,5.375
5695,XOM,1984-09-04,5.359375
5696,XOM,1984-09-05,5.40625
5697,XOM,1984-09-06,5.46875
5698,XOM,1984-09-07,5.4375
5699,XOM,1984-09-10,5.515625
5700,XOM,1984-09-11,5.515625
5701,XOM,1984-09-12,5.5625
5702,XOM,1984-09-13,5.609375
5703,XOM,1984-09-14,5.59375
5704,XOM,1984-09-17,5.5625
5705,XOM,1984-09-18,5.53125
5706,XOM,1984-09-19,5.5625
5707,XOM,1984-09-20,5.5625
5708,XOM,1984-09-21,5.453125
5709,XOM,1984-09-24,5.453125
5710,XOM,1984-09-25,5.5625
5711,XOM,1984-09-26,5.609375
5712,XOM,1984-09-27,5.625
5713,XOM,1984-09-28,5.59375
5714,XOM,1984-10-01,5.59375
5715,XOM,1984-10-02,5.609375
5716,XOM,1984-10-03,5.5625
5717,XOM,1984-10-04,5.609375
5718,XOM,1984-10-05,5.609375
5719,XOM,1984-10-08,5.625
5720,XOM,1984-10-09,5.609375
5721,XOM,1984-10-10,5.640625
5722,XOM,1984-10-11,5.65625
5723,XOM,1984-10-12,5.640625
5724,XOM,1984-10-15,5.65625
5725,XOM,1984-10-16,5.59375
5726,XOM,1984-10-17,5.359375
5727,XOM,1984-10-18,5.3125
5728,XOM,1984-10-19,5.1875
5729,XOM,1984-10-22,5.15625
5730,XOM,1984-10-23,5.1875
5731,XOM,1984-10-24,5.28125
5732,XOM,1984-10-25,5.328125
5733,XOM,1984-10-26,5.40625
5734,XOM,1984-10-29,5.390625
5735,XOM,1984-10-30,5.5
5736,XOM,1984-10-31,5.46875
5737,XOM,1984-11-01,5.53125
5738,XOM,1984-11-02,5.46875
5739,XOM,1984-11-05,5.515625
5740,XOM,1984-11-06,5.609375
5741,XOM,1984-11-07,5.578125
5742,XOM,1984-11-08,5.546875
5743,XOM,1984-11-09,5.46875
5744,XOM,1984-11-12,5.46875
5745,XOM,1984-11-13,5.421875
5746,XOM,1984-11-14,5.46875
5747,XOM,1984-11-15,5.484375
5748,XOM,1984-11-16,5.4375
5749,XOM,1984-11-19,5.40625
5750,XOM,1984-11-20,5.484375
5751,XOM,1984-11-21,5.484375
5752,XOM,1984-11-23,5.484375
5753,XOM,1984-11-26,5.40625
5754,XOM,1984-11-27,5.4375
5755,XOM,1984-11-28,5.359375
5756,XOM,1984-11-29,5.375
5757,XOM,1984-11-30,5.40625
5758,XOM,1984-12-03,5.421875
5759,XOM,1984-12-04,5.4375
5760,XOM,1984-12-05,5.40625
5761,XOM,1984-12-06,5.421875
5762,XOM,1984-12-07,5.46875
5763,XOM,1984-12-10,5.59375
5764,XOM,1984-12-11,5.515625
5765,XOM,1984-12-12,5.484375
5766,XOM,1984-12-13,5.390625
5767,XOM,1984-12-14,5.421875
5768,XOM,1984-12-17,5.46875
5769,XOM,1984-12-18,5.609375
5770,XOM,1984-12-19,5.4375
5771,XOM,1984-12-20,5.5
5772,XOM,1984-12-21,5.484375
5773,XOM,1984-12-24,5.5625
5774,XOM,1984-12-26,5.5625
5775,XOM,1984-12-27,5.546875
5776,XOM,1984-12-28,5.59375
5777,XOM,1984-12-31,5.625
5778,XOM,1985-01-02,5.5625
5779,XOM,1985-01-03,5.5625
5780,XOM,1985-01-04,5.53125
5781,XOM,1985-01-07,5.578125
5782,XOM,1985-01-08,5.578125
5783,XOM,1985-01-09,5.59375
5784,XOM,1985-01-10,5.65625
5785,XOM,1985-01-11,5.625
5786,XOM,1985-01-14,5.703125
5787,XOM,1985-01-15,5.703125
5788,XOM,1985-01-16,5.765625
5789,XOM,1985-01-17,5.75
5790,XOM,1985-01-18,5.828125
5791,XOM,1985-01-21,6.015625
5792,XOM,1985-01-22,6.03125
5793,XOM,1985-01-23,6.015625
5794,XOM,1985-01-24,5.875
5795,XOM,1985-01-25,5.75
5796,XOM,1985-01-28,5.71875
5797,XOM,1985-01-29,5.859375
5798,XOM,1985-01-30,5.96875
5799,XOM,1985-01-31,6.0
5800,XOM,1985-02-01,6.046875
5801,XOM,1985-02-04,5.96875
5802,XOM,1985-02-05,5.90625
5803,XOM,1985-02-06,5.8125
5804,XOM,1985-02-07,5.84375
5805,XOM,1985-02-08,5.96875
5806,XOM,1985-02-11,5.90625
5807,XOM,1985-02-12,5.921875
5808,XOM,1985-02-13,5.984375
5809,XOM,1985-02-14,5.96875
5810,XOM,1985-02-15,5.921875
5811,XOM,1985-02-19,5.90625
5812,XOM,1985-02-20,5.796875
5813,XOM,1985-02-21,5.78125
5814,XOM,1985-02-22,5.796875
5815,XOM,1985-02-25,5.90625
5816,XOM,1985-02-26,5.96875
5817,XOM,1985-02-27,6.0
5818,XOM,1985-02-28,5.9375
5819,XOM,1985-03-01,6.03125
5820,XOM,1985-03-04,6.078125
5821,XOM,1985-03-05,6.15625
5822,XOM,1985-03-06,6.046875
5823,XOM,1985-03-07,6.078125
5824,XOM,1985-03-08,6.03125
5825,XOM,1985-03-11,6.109375
5826,XOM,1985-03-12,6.25
5827,XOM,1985-03-13,6.15625
5828,XOM,1985-03-14,6.140625
5829,XOM,1985-03-15,6.078125
5830,XOM,1985-03-18,6.09375
5831,XOM,1985-03-19,6.140625
5832,XOM,1985-03-20,6.1875
5833,XOM,1985-03-21,6.21875
5834,XOM,1985-03-22,6.171875
5835,XOM,1985-03-25,6.25
5836,XOM,1985-03-26,6.3125
5837,XOM,1985-03-27,6.25
5838,XOM,1985-03-28,6.21875
5839,XOM,1985-03-29,6.28125
5840,XOM,1985-04-01,6.28125
5841,XOM,1985-04-02,6.203125
5842,XOM,1985-04-03,6.21875
5843,XOM,1985-04-04,6.25
5844,XOM,1985-04-08,6.265625
5845,XOM,1985-04-09,6.3125
5846,XOM,1985-04-10,6.34375
5847,XOM,1985-04-11,6.359375
5848,XOM,1985-04-12,6.375
5849,XOM,1985-04-15,6.421875
5850,XOM,1985-04-16,6.46875
5851,XOM,1985-04-17,6.625
5852,XOM,1985-04-18,6.609375
5853,XOM,1985-04-19,6.734375
5854,XOM,1985-04-22,6.59375
5855,XOM,1985-04-23,6.546875
5856,XOM,1985-04-24,6.484375
5857,XOM,1985-04-25,6.59375
5858,XOM,1985-04-26,6.484375
5859,XOM,1985-04-29,6.4375
5860,XOM,1985-04-30,6.4375
5861,XOM,1985-05-01,6.484375
5862,XOM,1985-05-02,6.5
5863,XOM,1985-05-03,6.46875
5864,XOM,1985-05-06,6.53125
5865,XOM,1985-05-07,6.390625
5866,XOM,1985-05-08,6.28125
5867,XOM,1985-05-09,6.25
5868,XOM,1985-05-10,6.25
5869,XOM,1985-05-13,6.3125
5870,XOM,1985-05-14,6.328125
5871,XOM,1985-05-15,6.34375
5872,XOM,1985-05-16,6.4375
5873,XOM,1985-05-17,6.515625
5874,XOM,1985-05-20,6.546875
5875,XOM,1985-05-21,6.59375
5876,XOM,1985-05-22,6.59375
5877,XOM,1985-05-23,6.65625
5878,XOM,1985-05-24,6.71875
5879,XOM,1985-05-28,6.671875
5880,XOM,1985-05-29,6.65625
5881,XOM,1985-05-30,6.6875
5882,XOM,1985-05-31,6.75
5883,XOM,1985-06-03,6.578125
5884,XOM,1985-06-04,6.59375
5885,XOM,1985-06-05,6.484375
5886,XOM,1985-06-06,6.453125
5887,XOM,1985-06-07,6.25
5888,XOM,1985-06-10,6.4375
5889,XOM,1985-06-11,6.484375
5890,XOM,1985-06-12,6.546875
5891,XOM,1985-06-13,6.5
5892,XOM,1985-06-14,6.625
5893,XOM,1985-06-17,6.5
5894,XOM,1985-06-18,6.578125
5895,XOM,1985-06-19,6.484375
5896,XOM,1985-06-20,6.46875
5897,XOM,1985-06-21,6.625
5898,XOM,1985-06-24,6.625
5899,XOM,1985-06-25,6.671875
5900,XOM,1985-06-26,6.6875
5901,XOM,1985-06-27,6.71875
5902,XOM,1985-06-28,6.734375
5903,XOM,1985-07-01,6.578125
5904,XOM,1985-07-02,6.484375
5905,XOM,1985-07-03,6.484375
5906,XOM,1985-07-05,6.59375
5907,XOM,1985-07-08,6.578125
5908,XOM,1985-07-09,6.640625
5909,XOM,1985-07-10,6.640625
5910,XOM,1985-07-11,6.578125
5911,XOM,1985-07-12,6.546875
5912,XOM,1985-07-15,6.53125
5913,XOM,1985-07-16,6.546875
5914,XOM,1985-07-17,6.59375
5915,XOM,1985-07-18,6.5625
5916,XOM,1985-07-19,6.59375
5917,XOM,1985-07-22,6.53125
5918,XOM,1985-07-23,6.453125
5919,XOM,1985-07-24,6.609375
5920,XOM,1985-07-25,6.640625
5921,XOM,1985-07-26,6.625
5922,XOM,1985-07-29,6.5
5923,XOM,1985-07-30,6.59375
5924,XOM,1985-07-31,6.5625
5925,XOM,1985-08-01,6.5
5926,XOM,1985-08-02,6.46875
5927,XOM,1985-08-05,6.515625
5928,XOM,1985-08-06,6.4375
5929,XOM,1985-08-07,6.328125
5930,XOM,1985-08-08,6.421875
5931,XOM,1985-08-09,6.40625
5932,XOM,1985-08-12,6.421875
5933,XOM,1985-08-13,6.421875
5934,XOM,1985-08-14,6.453125
5935,XOM,1985-08-15,6.484375
5936,XOM,1985-08-16,6.34375
5937,XOM,1985-08-19,6.375
5938,XOM,1985-08-20,6.390625
5939,XOM,1985-08-21,6.40625
5940,XOM,1985-08-22,6.34375
5941,XOM,1985-08-23,6.359375
5942,XOM,1985-08-26,6.390625
5943,XOM,1985-08-27,6.40625
5944,XOM,1985-08-28,6.40625
5945,XOM,1985-08-29,6.484375
5946,XOM,1985-08-30,6.59375
5947,XOM,1985-09-03,6.515625
5948,XOM,1985-09-04,6.484375
5949,XOM,1985-09-05,6.515625
5950,XOM,1985-09-06,6.5625
5951,XOM,1985-09-09,6.546875
5952,XOM,1985-09-10,6.53125
5953,XOM,1985-09-11,6.515625
5954,XOM,1985-09-12,6.46875
5955,XOM,1985-09-13,6.390625
5956,XOM,1985-09-16,6.34375
5957,XOM,1985-09-17,6.25
5958,XOM,1985-09-18,6.21875
5959,XOM,1985-09-19,6.265625
5960,XOM,1985-09-20,6.21875
5961,XOM,1985-09-23,6.296875
5962,XOM,1985-09-24,6.21875
5963,XOM,1985-09-25,6.125
5964,XOM,1985-09-26,6.25
5965,XOM,1985-09-30,6.484375
5966,XOM,1985-10-01,6.625
5967,XOM,1985-10-02,6.5625
5968,XOM,1985-10-03,6.546875
5969,XOM,1985-10-04,6.46875
5970,XOM,1985-10-07,6.5
5971,XOM,1985-10-08,6.53125
5972,XOM,1985-10-09,6.5625
5973,XOM,1985-10-10,6.5625
5974,XOM,1985-10-11,6.625
5975,XOM,1985-10-14,6.640625
5976,XOM,1985-10-15,6.640625
5977,XOM,1985-10-16,6.75
5978,XOM,1985-10-17,6.71875
5979,XOM,1985-10-18,6.578125
5980,XOM,1985-10-21,6.640625
5981,XOM,1985-10-22,6.71875
5982,XOM,1985-10-23,6.734375
5983,XOM,1985-10-24,6.671875
5984,XOM,1985-10-25,6.6875
5985,XOM,1985-10-28,6.765625
5986,XOM,1985-10-29,6.78125
5987,XOM,1985-10-30,6.75
5988,XOM,1985-10-31,6.875
5989,XOM,1985-11-01,6.9375
5990,XOM,1985-11-04,6.921875
5991,XOM,1985-11-05,6.6875
5992,XOM,1985-11-06,6.578125
5993,XOM,1985-11-07,6.59375
5994,XOM,1985-11-08,6.625
5995,XOM,1985-11-11,6.75
5996,XOM,1985-11-12,6.75
5997,XOM,1985-11-13,6.65625
5998,XOM,1985-11-14,6.765625
5999,XOM,1985-11-15,6.671875
6000,XOM,1985-11-18,6.65625
6001,XOM,1985-11-19,6.625
6002,XOM,1985-11-20,6.625
6003,XOM,1985-11-21,6.671875
6004,XOM,1985-11-22,6.609375
6005,XOM,1985-11-25,6.609375
6006,XOM,1985-11-26,6.671875
6007,XOM,1985-11-27,6.75
6008,XOM,1985-11-29,6.671875
6009,XOM,1985-12-02,6.546875
6010,XOM,1985-12-03,6.578125
6011,XOM,1985-12-04,6.796875
6012,XOM,1985-12-05,6.71875
6013,XOM,1985-12-06,6.65625
6014,XOM,1985-12-09,6.515625
6015,XOM,1985-12-10,6.234375
6016,XOM,1985-12-11,6.25
6017,XOM,1985-12-12,6.453125
6018,XOM,1985-12-13,6.59375
6019,XOM,1985-12-16,6.75
6020,XOM,1985-12-17,6.734375
6021,XOM,1985-12-18,6.765625
6022,XOM,1985-12-19,6.78125
6023,XOM,1985-12-20,6.8125
6024,XOM,1985-12-23,6.671875
6025,XOM,1985-12-24,6.625
6026,XOM,1985-12-26,6.671875
6027,XOM,1985-12-27,6.734375
6028,XOM,1985-12-30,6.796875
6029,XOM,1985-12-31,6.890625
6030,XOM,1986-01-02,6.8125
6031,XOM,1986-01-03,6.875
6032,XOM,1986-01-06,6.921875
6033,XOM,1986-01-07,6.984375
6034,XOM,1986-01-08,6.71875
6035,XOM,1986-01-09,6.6875
6036,XOM,1986-01-10,6.75
6037,XOM,1986-01-13,6.796875
6038,XOM,1986-01-14,6.796875
6039,XOM,1986-01-15,6.734375
6040,XOM,1986-01-16,6.59375
6041,XOM,1986-01-17,6.53125
6042,XOM,1986-01-20,6.5
6043,XOM,1986-01-21,6.28125
6044,XOM,1986-01-22,6.234375
6045,XOM,1986-01-23,6.28125
6046,XOM,1986-01-24,6.359375
6047,XOM,1986-01-27,6.40625
6048,XOM,1986-01-28,6.390625
6049,XOM,1986-01-29,6.40625
6050,XOM,1986-01-30,6.375
6051,XOM,1986-01-31,6.46875
6052,XOM,1986-02-03,6.46875
6053,XOM,1986-02-04,6.140625
6054,XOM,1986-02-05,6.09375
6055,XOM,1986-02-06,6.1875
6056,XOM,1986-02-07,6.25
6057,XOM,1986-02-10,6.265625
6058,XOM,1986-02-11,6.3125
6059,XOM,1986-02-12,6.3125
6060,XOM,1986-02-13,6.421875
6061,XOM,1986-02-14,6.484375
6062,XOM,1986-02-18,6.5
6063,XOM,1986-02-19,6.390625
6064,XOM,1986-02-20,6.484375
6065,XOM,1986-02-21,6.578125
6066,XOM,1986-02-24,6.6875
6067,XOM,1986-02-25,6.8125
6068,XOM,1986-02-26,6.75
6069,XOM,1986-02-27,6.546875
6070,XOM,1986-02-28,6.53125
6071,XOM,1986-03-03,6.609375
6072,XOM,1986-03-04,6.484375
6073,XOM,1986-03-05,6.5625
6074,XOM,1986-03-06,6.53125
6075,XOM,1986-03-07,6.53125
6076,XOM,1986-03-10,6.546875
6077,XOM,1986-03-11,6.8125
6078,XOM,1986-03-12,6.953125
6079,XOM,1986-03-13,6.765625
6080,XOM,1986-03-14,6.875
6081,XOM,1986-03-17,6.96875
6082,XOM,1986-03-18,6.9375
6083,XOM,1986-03-19,6.90625
6084,XOM,1986-03-20,6.953125
6085,XOM,1986-03-21,6.859375
6086,XOM,1986-03-24,6.875
6087,XOM,1986-03-25,6.890625
6088,XOM,1986-03-26,7.046875
6089,XOM,1986-03-27,7.03125
6090,XOM,1986-03-31,6.96875
6091,XOM,1986-04-01,6.9375
6092,XOM,1986-04-02,7.03125
6093,XOM,1986-04-03,6.984375
6094,XOM,1986-04-04,6.90625
6095,XOM,1986-04-07,6.859375
6096,XOM,1986-04-08,6.953125
6097,XOM,1986-04-09,6.90625
6098,XOM,1986-04-10,6.96875
6099,XOM,1986-04-11,6.9375
6100,XOM,1986-04-14,6.96875
6101,XOM,1986-04-15,7.125
6102,XOM,1986-04-16,7.109375
6103,XOM,1986-04-17,7.234375
6104,XOM,1986-04-18,7.15625
6105,XOM,1986-04-21,7.328125
6106,XOM,1986-04-22,7.15625
6107,XOM,1986-04-23,7.203125
6108,XOM,1986-04-24,7.28125
6109,XOM,1986-04-25,7.15625
6110,XOM,1986-04-28,7.25
6111,XOM,1986-04-29,7.1875
6112,XOM,1986-04-30,7.078125
6113,XOM,1986-05-01,7.078125
6114,XOM,1986-05-02,7.25
6115,XOM,1986-05-05,7.421875
6116,XOM,1986-05-06,7.46875
6117,XOM,1986-05-07,7.21875
6118,XOM,1986-05-08,7.328125
6119,XOM,1986-05-09,7.328125
6120,XOM,1986-05-12,7.421875
6121,XOM,1986-05-13,7.359375
6122,XOM,1986-05-14,7.421875
6123,XOM,1986-05-15,7.28125
6124,XOM,1986-05-16,7.171875
6125,XOM,1986-05-19,7.25
6126,XOM,1986-05-20,7.265625
6127,XOM,1986-05-21,7.265625
6128,XOM,1986-05-22,7.359375
6129,XOM,1986-05-23,7.328125
6130,XOM,1986-05-27,7.390625
6131,XOM,1986-05-28,7.390625
6132,XOM,1986-05-29,7.421875
6133,XOM,1986-05-30,7.484375
6134,XOM,1986-06-02,7.46875
6135,XOM,1986-06-03,7.546875
6136,XOM,1986-06-04,7.453125
6137,XOM,1986-06-05,7.5
6138,XOM,1986-06-06,7.515625
6139,XOM,1986-06-09,7.328125
6140,XOM,1986-06-10,7.375
6141,XOM,1986-06-11,7.40625
6142,XOM,1986-06-12,7.453125
6143,XOM,1986-06-13,7.546875
6144,XOM,1986-06-16,7.53125
6145,XOM,1986-06-17,7.484375
6146,XOM,1986-06-18,7.5625
6147,XOM,1986-06-19,7.5625
6148,XOM,1986-06-20,7.625
6149,XOM,1986-06-23,7.5625
6150,XOM,1986-06-24,7.625
6151,XOM,1986-06-25,7.625
6152,XOM,1986-06-26,7.59375
6153,XOM,1986-06-27,7.640625
6154,XOM,1986-06-30,7.609375
6155,XOM,1986-07-01,7.65625
6156,XOM,1986-07-02,7.671875
6157,XOM,1986-07-03,7.59375
6158,XOM,1986-07-07,7.46875
6159,XOM,1986-07-08,7.5
6160,XOM,1986-07-09,7.515625
6161,XOM,1986-07-10,7.4375
6162,XOM,1986-07-11,7.390625
6163,XOM,1986-07-14,7.28125
6164,XOM,1986-07-15,7.203125
6165,XOM,1986-07-16,7.3125
6166,XOM,1986-07-17,7.359375
6167,XOM,1986-07-18,7.5
6168,XOM,1986-07-21,7.546875
6169,XOM,1986-07-22,7.53125
6170,XOM,1986-07-23,7.46875
6171,XOM,1986-07-24,7.453125
6172,XOM,1986-07-25,7.5
6173,XOM,1986-07-28,7.390625
6174,XOM,1986-07-29,7.421875
6175,XOM,1986-07-30,7.640625
6176,XOM,1986-07-31,7.59375
6177,XOM,1986-08-01,7.5625
6178,XOM,1986-08-04,7.71875
6179,XOM,1986-08-05,8.046875
6180,XOM,1986-08-06,8.015625
6181,XOM,1986-08-07,7.84375
6182,XOM,1986-08-08,7.828125
6183,XOM,1986-08-11,7.875
6184,XOM,1986-08-12,7.921875
6185,XOM,1986-08-13,8.015625
6186,XOM,1986-08-14,8.015625
6187,XOM,1986-08-15,8.15625
6188,XOM,1986-08-18,8.234375
6189,XOM,1986-08-19,8.125
6190,XOM,1986-08-20,8.203125
6191,XOM,1986-08-21,8.15625
6192,XOM,1986-08-22,8.203125
6193,XOM,1986-08-25,8.171875
6194,XOM,1986-08-26,8.5
6195,XOM,1986-08-27,8.671875
6196,XOM,1986-08-28,8.625
6197,XOM,1986-08-29,8.609375
6198,XOM,1986-09-02,8.484375
6199,XOM,1986-09-03,8.625
6200,XOM,1986-09-04,8.84375
6201,XOM,1986-09-05,8.796875
6202,XOM,1986-09-08,8.75
6203,XOM,1986-09-09,8.671875
6204,XOM,1986-09-10,8.734375
6205,XOM,1986-09-11,8.296875
6206,XOM,1986-09-12,8.25
6207,XOM,1986-09-15,8.46875
6208,XOM,1986-09-16,8.421875
6209,XOM,1986-09-17,8.328125
6210,XOM,1986-09-18,8.390625
6211,XOM,1986-09-19,8.28125
6212,XOM,1986-09-22,8.3125
6213,XOM,1986-09-23,8.328125
6214,XOM,1986-09-24,8.34375
6215,XOM,1986-09-25,8.15625
6216,XOM,1986-09-26,8.21875
6217,XOM,1986-09-29,8.296875
6218,XOM,1986-09-30,8.40625
6219,XOM,1986-10-01,8.484375
6220,XOM,1986-10-02,8.453125
6221,XOM,1986-10-03,8.453125
6222,XOM,1986-10-06,8.359375
6223,XOM,1986-10-07,8.421875
6224,XOM,1986-10-08,8.53125
6225,XOM,1986-10-09,8.375
6226,XOM,1986-10-10,8.296875
6227,XOM,1986-10-13,8.359375
6228,XOM,1986-10-14,8.265625
6229,XOM,1986-10-15,8.375
6230,XOM,1986-10-16,8.546875
6231,XOM,1986-10-17,8.515625
6232,XOM,1986-10-20,8.34375
6233,XOM,1986-10-21,8.328125
6234,XOM,1986-10-22,8.296875
6235,XOM,1986-10-23,8.296875
6236,XOM,1986-10-24,8.296875
6237,XOM,1986-10-27,8.328125
6238,XOM,1986-10-28,8.296875
6239,XOM,1986-10-29,8.21875
6240,XOM,1986-10-30,8.453125
6241,XOM,1986-10-31,8.5
6242,XOM,1986-11-03,8.671875
6243,XOM,1986-11-04,8.75
6244,XOM,1986-11-05,8.671875
6245,XOM,1986-11-06,8.609375
6246,XOM,1986-11-07,8.609375
6247,XOM,1986-11-10,8.65625
6248,XOM,1986-11-11,8.75
6249,XOM,1986-11-12,8.703125
6250,XOM,1986-11-13,8.625
6251,XOM,1986-11-14,8.671875
6252,XOM,1986-11-17,8.640625
6253,XOM,1986-11-18,8.421875
6254,XOM,1986-11-19,8.421875
6255,XOM,1986-11-20,8.578125
6256,XOM,1986-11-21,8.75
6257,XOM,1986-11-24,8.71875
6258,XOM,1986-11-25,8.65625
6259,XOM,1986-11-26,8.65625
6260,XOM,1986-11-28,8.65625
6261,XOM,1986-12-01,8.640625
6262,XOM,1986-12-02,8.8125
6263,XOM,1986-12-03,8.671875
6264,XOM,1986-12-04,8.59375
6265,XOM,1986-12-05,8.65625
6266,XOM,1986-12-08,8.71875
6267,XOM,1986-12-09,8.703125
6268,XOM,1986-12-10,8.8125
6269,XOM,1986-12-11,8.71875
6270,XOM,1986-12-12,8.921875
6271,XOM,1986-12-15,9.0
6272,XOM,1986-12-16,9.078125
6273,XOM,1986-12-17,8.953125
6274,XOM,1986-12-18,8.9375
6275,XOM,1986-12-19,9.09375
6276,XOM,1986-12-22,9.109375
6277,XOM,1986-12-23,9.1875
6278,XOM,1986-12-24,9.25
6279,XOM,1986-12-26,9.1875
6280,XOM,1986-12-29,9.09375
6281,XOM,1986-12-30,8.96875
6282,XOM,1986-12-31,8.765625
6283,XOM,1987-01-02,9.0
6284,XOM,1987-01-05,9.21875
6285,XOM,1987-01-06,9.1875
6286,XOM,1987-01-07,9.171875
6287,XOM,1987-01-08,9.171875
6288,XOM,1987-01-09,9.203125
6289,XOM,1987-01-12,9.390625
6290,XOM,1987-01-13,9.421875
6291,XOM,1987-01-14,9.53125
6292,XOM,1987-01-15,9.609375
6293,XOM,1987-01-16,9.75
6294,XOM,1987-01-19,9.828125
6295,XOM,1987-01-20,9.90625
6296,XOM,1987-01-21,9.796875
6297,XOM,1987-01-22,10.0
6298,XOM,1987-01-23,9.90625
6299,XOM,1987-01-26,10.078125
6300,XOM,1987-01-27,10.21875
6301,XOM,1987-01-28,10.234375
6302,XOM,1987-01-29,10.25
6303,XOM,1987-01-30,10.34375
6304,XOM,1987-02-02,10.46875
6305,XOM,1987-02-03,10.4375
6306,XOM,1987-02-04,10.5
6307,XOM,1987-02-05,10.578125
6308,XOM,1987-02-06,10.515625
6309,XOM,1987-02-09,10.46875
6310,XOM,1987-02-10,10.453125
6311,XOM,1987-02-11,10.40625
6312,XOM,1987-02-12,10.09375
6313,XOM,1987-02-13,10.125
6314,XOM,1987-02-17,10.3125
6315,XOM,1987-02-18,10.375
6316,XOM,1987-02-19,10.171875
6317,XOM,1987-02-20,10.171875
6318,XOM,1987-02-23,10.0
6319,XOM,1987-02-24,9.796875
6320,XOM,1987-02-25,9.703125
6321,XOM,1987-02-26,9.734375
6322,XOM,1987-02-27,9.796875
6323,XOM,1987-03-02,9.828125
6324,XOM,1987-03-03,10.015625
6325,XOM,1987-03-04,10.15625
6326,XOM,1987-03-05,10.15625
6327,XOM,1987-03-06,10.1875
6328,XOM,1987-03-09,10.125
6329,XOM,1987-03-10,10.28125
6330,XOM,1987-03-11,10.3125
6331,XOM,1987-03-12,10.40625
6332,XOM,1987-03-13,10.328125
6333,XOM,1987-03-16,10.265625
6334,XOM,1987-03-17,10.546875
6335,XOM,1987-03-18,10.671875
6336,XOM,1987-03-19,10.609375
6337,XOM,1987-03-20,10.71875
6338,XOM,1987-03-23,11.03125
6339,XOM,1987-03-24,11.0
6340,XOM,1987-03-25,10.921875
6341,XOM,1987-03-26,11.0
6342,XOM,1987-03-27,10.84375
6343,XOM,1987-03-30,10.5625
6344,XOM,1987-03-31,10.71875
6345,XOM,1987-04-01,11.0625
6346,XOM,1987-04-02,11.09375
6347,XOM,1987-04-03,11.234375
6348,XOM,1987-04-06,11.234375
6349,XOM,1987-04-07,11.140625
6350,XOM,1987-04-08,11.046875
6351,XOM,1987-04-09,11.09375
6352,XOM,1987-04-10,11.265625
6353,XOM,1987-04-13,11.1875
6354,XOM,1987-04-14,11.078125
6355,XOM,1987-04-15,11.171875
6356,XOM,1987-04-16,11.0625
6357,XOM,1987-04-20,10.953125
6358,XOM,1987-04-21,11.234375
6359,XOM,1987-04-22,10.9375
6360,XOM,1987-04-23,11.09375
6361,XOM,1987-04-24,10.8125
6362,XOM,1987-04-27,10.6875
6363,XOM,1987-04-28,10.5625
6364,XOM,1987-04-29,10.625
6365,XOM,1987-04-30,10.828125
6366,XOM,1987-05-01,10.71875
6367,XOM,1987-05-04,10.796875
6368,XOM,1987-05-05,11.125
6369,XOM,1987-05-06,11.0625
6370,XOM,1987-05-07,10.859375
6371,XOM,1987-05-08,10.828125
6372,XOM,1987-05-11,11.0625
6373,XOM,1987-05-12,11.25
6374,XOM,1987-05-13,11.28125
6375,XOM,1987-05-14,11.25
6376,XOM,1987-05-15,10.890625
6377,XOM,1987-05-18,11.046875
6378,XOM,1987-05-19,10.875
6379,XOM,1987-05-20,10.921875
6380,XOM,1987-05-21,10.90625
6381,XOM,1987-05-22,10.84375
6382,XOM,1987-05-26,10.984375
6383,XOM,1987-05-27,10.9375
6384,XOM,1987-05-28,10.9375
6385,XOM,1987-05-29,10.875
6386,XOM,1987-06-01,10.90625
6387,XOM,1987-06-02,10.90625
6388,XOM,1987-06-03,11.03125
6389,XOM,1987-06-04,11.0625
6390,XOM,1987-06-05,10.90625
6391,XOM,1987-06-08,10.9375
6392,XOM,1987-06-09,10.859375
6393,XOM,1987-06-10,10.921875
6394,XOM,1987-06-11,11.015625
6395,XOM,1987-06-12,11.171875
6396,XOM,1987-06-15,11.171875
6397,XOM,1987-06-16,11.1875
6398,XOM,1987-06-17,11.21875
6399,XOM,1987-06-18,11.234375
6400,XOM,1987-06-19,11.265625
6401,XOM,1987-06-22,11.453125
6402,XOM,1987-06-23,11.40625
6403,XOM,1987-06-24,11.359375
6404,XOM,1987-06-25,11.453125
6405,XOM,1987-06-26,11.4375
6406,XOM,1987-06-29,11.703125
6407,XOM,1987-06-30,11.65625
6408,XOM,1987-07-01,11.53125
6409,XOM,1987-07-02,11.59375
6410,XOM,1987-07-06,11.671875
6411,XOM,1987-07-07,11.859375
6412,XOM,1987-07-08,11.859375
6413,XOM,1987-07-09,11.796875
6414,XOM,1987-07-10,11.765625
6415,XOM,1987-07-13,11.71875
6416,XOM,1987-07-14,11.75
6417,XOM,1987-07-15,11.75
6418,XOM,1987-07-16,11.84375
6419,XOM,1987-07-17,11.921875
6420,XOM,1987-07-20,11.875
6421,XOM,1987-07-21,11.75
6422,XOM,1987-07-22,11.546875
6423,XOM,1987-07-23,11.625
6424,XOM,1987-07-24,11.609375
6425,XOM,1987-07-27,11.5
6426,XOM,1987-07-28,11.5
6427,XOM,1987-07-29,11.5
6428,XOM,1987-07-30,11.671875
6429,XOM,1987-07-31,11.765625
6430,XOM,1987-08-03,12.1875
6431,XOM,1987-08-04,12.140625
6432,XOM,1987-08-05,12.078125
6433,XOM,1987-08-06,12.09375
6434,XOM,1987-08-07,11.921875
6435,XOM,1987-08-10,12.28125
6436,XOM,1987-08-11,12.53125
6437,XOM,1987-08-12,12.375
6438,XOM,1987-08-13,12.21875
6439,XOM,1987-08-14,12.15625
6440,XOM,1987-08-17,12.234375
6441,XOM,1987-08-18,12.1875
6442,XOM,1987-08-19,12.25
6443,XOM,1987-08-20,12.4375
6444,XOM,1987-08-21,12.375
6445,XOM,1987-08-24,12.234375
6446,XOM,1987-08-25,12.28125
6447,XOM,1987-08-26,12.234375
6448,XOM,1987-08-27,12.25
6449,XOM,1987-08-28,12.25
6450,XOM,1987-08-31,12.453125
6451,XOM,1987-09-01,12.1875
6452,XOM,1987-09-02,12.109375
6453,XOM,1987-09-03,12.203125
6454,XOM,1987-09-04,12.125
6455,XOM,1987-09-08,12.125
6456,XOM,1987-09-09,12.0
6457,XOM,1987-09-10,11.90625
6458,XOM,1987-09-11,11.96875
6459,XOM,1987-09-14,11.75
6460,XOM,1987-09-15,11.6875
6461,XOM,1987-09-16,11.5
6462,XOM,1987-09-17,11.4375
6463,XOM,1987-09-18,11.5
6464,XOM,1987-09-21,11.5625
6465,XOM,1987-09-22,12.25
6466,XOM,1987-09-23,12.1875
6467,XOM,1987-09-24,11.96875
6468,XOM,1987-09-25,12.15625
6469,XOM,1987-09-28,12.40625
6470,XOM,1987-09-29,12.3125
6471,XOM,1987-09-30,12.15625
6472,XOM,1987-10-01,12.40625
6473,XOM,1987-10-02,12.4375
6474,XOM,1987-10-05,12.4375
6475,XOM,1987-10-06,12.03125
6476,XOM,1987-10-07,11.90625
6477,XOM,1987-10-08,11.75
6478,XOM,1987-10-09,12.0
6479,XOM,1987-10-12,11.9375
6480,XOM,1987-10-13,12.28125
6481,XOM,1987-10-14,11.78125
6482,XOM,1987-10-15,11.6875
6483,XOM,1987-10-16,10.9375
6484,XOM,1987-10-19,8.375
6485,XOM,1987-10-20,9.875
6486,XOM,1987-10-21,10.9375
6487,XOM,1987-10-22,10.875
6488,XOM,1987-10-23,11.21875
6489,XOM,1987-10-26,10.28125
6490,XOM,1987-10-27,10.75
6491,XOM,1987-10-28,10.1875
6492,XOM,1987-10-29,10.3125
6493,XOM,1987-10-30,10.65625
6494,XOM,1987-11-02,10.90625
6495,XOM,1987-11-03,10.875
6496,XOM,1987-11-04,10.65625
6497,XOM,1987-11-05,10.4375
6498,XOM,1987-11-06,10.3125
6499,XOM,1987-11-09,10.0625
6500,XOM,1987-11-10,9.90625
6501,XOM,1987-11-11,9.96875
6502,XOM,1987-11-12,10.28125
6503,XOM,1987-11-13,10.15625
6504,XOM,1987-11-16,10.3125
6505,XOM,1987-11-17,10.125
6506,XOM,1987-11-18,10.375
6507,XOM,1987-11-19,9.84375
6508,XOM,1987-11-20,10.0625
6509,XOM,1987-11-23,9.9375
6510,XOM,1987-11-24,10.09375
6511,XOM,1987-11-25,9.78125
6512,XOM,1987-11-27,9.78125
6513,XOM,1987-11-30,9.1875
6514,XOM,1987-12-01,9.25
6515,XOM,1987-12-02,9.4375
6516,XOM,1987-12-03,9.0
6517,XOM,1987-12-04,9.0625
6518,XOM,1987-12-07,9.40625
6519,XOM,1987-12-08,9.96875
6520,XOM,1987-12-09,9.875
6521,XOM,1987-12-10,9.5
6522,XOM,1987-12-11,9.8125
6523,XOM,1987-12-14,9.96875
6524,XOM,1987-12-15,9.8125
6525,XOM,1987-12-16,10.03125
6526,XOM,1987-12-17,9.71875
6527,XOM,1987-12-18,10.0
6528,XOM,1987-12-21,9.875
6529,XOM,1987-12-22,9.96875
6530,XOM,1987-12-23,10.09375
6531,XOM,1987-12-24,10.09375
6532,XOM,1987-12-28,9.65625
6533,XOM,1987-12-29,9.59375
6534,XOM,1987-12-30,9.71875
6535,XOM,1987-12-31,9.53125
6536,XOM,1988-01-04,10.125
6537,XOM,1988-01-05,10.1875
6538,XOM,1988-01-06,10.09375
6539,XOM,1988-01-07,10.28125
6540,XOM,1988-01-08,9.5
6541,XOM,1988-01-11,9.6875
6542,XOM,1988-01-12,9.84375
6543,XOM,1988-01-13,9.78125
6544,XOM,1988-01-14,9.6875
6545,XOM,1988-01-15,10.21875
6546,XOM,1988-01-18,10.1875
6547,XOM,1988-01-19,9.96875
6548,XOM,1988-01-20,9.625
6549,XOM,1988-01-21,9.6875
6550,XOM,1988-01-22,9.90625
6551,XOM,1988-01-25,10.1875
6552,XOM,1988-01-26,10.0625
6553,XOM,1988-01-27,9.9375
6554,XOM,1988-01-28,10.28125
6555,XOM,1988-01-29,10.5
6556,XOM,1988-02-01,10.25
6557,XOM,1988-02-02,10.34375
6558,XOM,1988-02-03,10.28125
6559,XOM,1988-02-04,10.25
6560,XOM,1988-02-05,9.96875
6561,XOM,1988-02-08,10.0
6562,XOM,1988-02-09,10.25
6563,XOM,1988-02-10,10.3125
6564,XOM,1988-02-11,10.0625
6565,XOM,1988-02-12,10.125
6566,XOM,1988-02-16,10.375
6567,XOM,1988-02-17,10.53125
6568,XOM,1988-02-18,10.5
6569,XOM,1988-02-19,10.6875
6570,XOM,1988-02-22,10.84375
6571,XOM,1988-02-23,10.71875
6572,XOM,1988-02-24,10.5625
6573,XOM,1988-02-25,10.40625
6574,XOM,1988-02-26,10.3125
6575,XOM,1988-02-29,10.65625
6576,XOM,1988-03-01,10.65625
6577,XOM,1988-03-02,10.65625
6578,XOM,1988-03-03,10.5625
6579,XOM,1988-03-04,10.46875
6580,XOM,1988-03-07,10.53125
6581,XOM,1988-03-08,10.625
6582,XOM,1988-03-09,10.46875
6583,XOM,1988-03-10,10.40625
6584,XOM,1988-03-11,10.53125
6585,XOM,1988-03-14,10.5625
6586,XOM,1988-03-15,10.625
6587,XOM,1988-03-16,10.875
6588,XOM,1988-03-17,11.0
6589,XOM,1988-03-18,11.03125
6590,XOM,1988-03-21,11.03125
6591,XOM,1988-03-22,10.875
6592,XOM,1988-03-23,11.03125
6593,XOM,1988-03-24,10.6875
6594,XOM,1988-03-25,10.40625
6595,XOM,1988-03-28,10.65625
6596,XOM,1988-03-29,10.59375
6597,XOM,1988-03-30,10.4375
6598,XOM,1988-03-31,10.5
6599,XOM,1988-04-04,10.3125
6600,XOM,1988-04-05,10.5
6601,XOM,1988-04-06,11.0
6602,XOM,1988-04-07,11.125
6603,XOM,1988-04-08,11.15625
6604,XOM,1988-04-11,11.1875
6605,XOM,1988-04-12,11.34375
6606,XOM,1988-04-13,11.375
6607,XOM,1988-04-14,10.75
6608,XOM,1988-04-15,10.90625
6609,XOM,1988-04-18,10.84375
6610,XOM,1988-04-19,10.53125
6611,XOM,1988-04-20,10.46875
6612,XOM,1988-04-21,10.6875
6613,XOM,1988-04-22,11.0
6614,XOM,1988-04-25,11.1875
6615,XOM,1988-04-26,11.25
6616,XOM,1988-04-27,11.1875
6617,XOM,1988-04-28,11.25
6618,XOM,1988-04-29,11.21875
6619,XOM,1988-05-02,11.15625
6620,XOM,1988-05-03,11.28125
6621,XOM,1988-05-04,11.0625
6622,XOM,1988-05-05,10.96875
6623,XOM,1988-05-06,11.03125
6624,XOM,1988-05-09,10.90625
6625,XOM,1988-05-10,11.03125
6626,XOM,1988-05-11,10.90625
6627,XOM,1988-05-12,11.0
6628,XOM,1988-05-13,11.25
6629,XOM,1988-05-16,11.25
6630,XOM,1988-05-17,11.0
6631,XOM,1988-05-18,10.9375
6632,XOM,1988-05-19,11.03125
6633,XOM,1988-05-20,11.03125
6634,XOM,1988-05-23,10.96875
6635,XOM,1988-05-24,10.96875
6636,XOM,1988-05-25,11.0
6637,XOM,1988-05-26,10.90625
6638,XOM,1988-05-27,10.84375
6639,XOM,1988-05-31,11.25
6640,XOM,1988-06-01,11.28125
6641,XOM,1988-06-02,11.03125
6642,XOM,1988-06-03,11.0625
6643,XOM,1988-06-06,11.0625
6644,XOM,1988-06-07,11.0625
6645,XOM,1988-06-08,11.4375
6646,XOM,1988-06-09,11.34375
6647,XOM,1988-06-10,11.46875
6648,XOM,1988-06-13,11.46875
6649,XOM,1988-06-14,11.6875
6650,XOM,1988-06-15,11.65625
6651,XOM,1988-06-16,11.5
6652,XOM,1988-06-17,11.71875
6653,XOM,1988-06-20,11.5625
6654,XOM,1988-06-21,11.625
6655,XOM,1988-06-22,11.84375
6656,XOM,1988-06-23,11.65625
6657,XOM,1988-06-24,11.53125
6658,XOM,1988-06-27,11.1875
6659,XOM,1988-06-28,11.5625
6660,XOM,1988-06-29,11.4375
6661,XOM,1988-06-30,11.34375
6662,XOM,1988-07-01,11.15625
6663,XOM,1988-07-05,11.46875
6664,XOM,1988-07-06,11.15625
6665,XOM,1988-07-07,11.1875
6666,XOM,1988-07-08,11.15625
6667,XOM,1988-07-11,11.21875
6668,XOM,1988-07-12,11.125
6669,XOM,1988-07-13,11.28125
6670,XOM,1988-07-14,11.40625
6671,XOM,1988-07-15,11.65625
6672,XOM,1988-07-18,11.5625
6673,XOM,1988-07-19,11.40625
6674,XOM,1988-07-20,11.53125
6675,XOM,1988-07-21,11.28125
6676,XOM,1988-07-22,11.125
6677,XOM,1988-07-25,11.34375
6678,XOM,1988-07-26,11.4375
6679,XOM,1988-07-27,11.40625
6680,XOM,1988-07-28,11.53125
6681,XOM,1988-07-29,11.84375
6682,XOM,1988-08-01,11.6875
6683,XOM,1988-08-02,11.71875
6684,XOM,1988-08-03,11.84375
6685,XOM,1988-08-04,11.78125
6686,XOM,1988-08-05,11.71875
6687,XOM,1988-08-08,11.71875
6688,XOM,1988-08-09,11.46875
6689,XOM,1988-08-10,11.375
6690,XOM,1988-08-11,11.46875
6691,XOM,1988-08-12,11.59375
6692,XOM,1988-08-15,11.4375
6693,XOM,1988-08-16,11.375
6694,XOM,1988-08-17,11.53125
6695,XOM,1988-08-18,11.46875
6696,XOM,1988-08-19,11.4375
6697,XOM,1988-08-22,11.28125
6698,XOM,1988-08-23,11.3125
6699,XOM,1988-08-24,11.5
6700,XOM,1988-08-25,11.4375
6701,XOM,1988-08-26,11.5625
6702,XOM,1988-08-29,11.6875
6703,XOM,1988-08-30,11.65625
6704,XOM,1988-08-31,11.625
6705,XOM,1988-09-01,11.46875
6706,XOM,1988-09-02,11.71875
6707,XOM,1988-09-06,11.65625
6708,XOM,1988-09-07,11.4375
6709,XOM,1988-09-08,11.40625
6710,XOM,1988-09-09,11.28125
6711,XOM,1988-09-12,11.21875
6712,XOM,1988-09-13,11.21875
6713,XOM,1988-09-14,11.3125
6714,XOM,1988-09-15,11.25
6715,XOM,1988-09-16,11.4375
6716,XOM,1988-09-19,11.25
6717,XOM,1988-09-20,11.28125
6718,XOM,1988-09-21,11.25
6719,XOM,1988-09-22,11.125
6720,XOM,1988-09-23,11.21875
6721,XOM,1988-09-26,11.1875
6722,XOM,1988-09-27,11.0625
6723,XOM,1988-09-28,11.125
6724,XOM,1988-09-29,11.3125
6725,XOM,1988-09-30,11.1875
6726,XOM,1988-10-03,11.09375
6727,XOM,1988-10-04,11.0
6728,XOM,1988-10-05,11.0625
6729,XOM,1988-10-06,11.09375
6730,XOM,1988-10-07,11.375
6731,XOM,1988-10-10,11.375
6732,XOM,1988-10-11,11.40625
6733,XOM,1988-10-12,11.25
6734,XOM,1988-10-13,11.25
6735,XOM,1988-10-14,11.28125
6736,XOM,1988-10-17,11.28125
6737,XOM,1988-10-18,11.28125
6738,XOM,1988-10-19,11.15625
6739,XOM,1988-10-20,11.375
6740,XOM,1988-10-21,11.53125
6741,XOM,1988-10-24,11.375
6742,XOM,1988-10-25,11.375
6743,XOM,1988-10-26,11.3125
6744,XOM,1988-10-27,11.09375
6745,XOM,1988-10-28,11.1875
6746,XOM,1988-10-31,11.1875
6747,XOM,1988-11-01,11.25
6748,XOM,1988-11-02,11.28125
6749,XOM,1988-11-03,11.15625
6750,XOM,1988-11-04,11.15625
6751,XOM,1988-11-07,10.96875
6752,XOM,1988-11-08,11.0625
6753,XOM,1988-11-09,11.0625
6754,XOM,1988-11-10,11.03125
6755,XOM,1988-11-11,10.6875
6756,XOM,1988-11-14,10.71875
6757,XOM,1988-11-15,10.71875
6758,XOM,1988-11-16,10.25
6759,XOM,1988-11-17,10.375
6760,XOM,1988-11-18,10.53125
6761,XOM,1988-11-21,10.53125
6762,XOM,1988-11-22,10.65625
6763,XOM,1988-11-23,10.5
6764,XOM,1988-11-25,10.5
6765,XOM,1988-11-28,10.625
6766,XOM,1988-11-29,10.75
6767,XOM,1988-11-30,10.8125
6768,XOM,1988-12-01,10.75
6769,XOM,1988-12-02,10.59375
6770,XOM,1988-12-05,10.71875
6771,XOM,1988-12-06,11.09375
6772,XOM,1988-12-07,11.09375
6773,XOM,1988-12-08,11.0625
6774,XOM,1988-12-09,11.15625
6775,XOM,1988-12-12,11.15625
6776,XOM,1988-12-13,11.40625
6777,XOM,1988-12-14,11.25
6778,XOM,1988-12-15,11.25
6779,XOM,1988-12-16,11.375
6780,XOM,1988-12-19,11.53125
6781,XOM,1988-12-20,11.375
6782,XOM,1988-12-21,11.34375
6783,XOM,1988-12-22,11.25
6784,XOM,1988-12-23,11.25
6785,XOM,1988-12-27,11.25
6786,XOM,1988-12-28,11.28125
6787,XOM,1988-12-29,11.1875
6788,XOM,1988-12-30,11.0
6789,XOM,1989-01-03,10.8125
6790,XOM,1989-01-04,11.0
6791,XOM,1989-01-05,11.09375
6792,XOM,1989-01-06,11.125
6793,XOM,1989-01-09,11.09375
6794,XOM,1989-01-10,11.0
6795,XOM,1989-01-11,11.125
6796,XOM,1989-01-12,11.125
6797,XOM,1989-01-13,11.125
6798,XOM,1989-01-16,11.1875
6799,XOM,1989-01-17,11.1875
6800,XOM,1989-01-18,11.28125
6801,XOM,1989-01-19,11.25
6802,XOM,1989-01-20,11.25
6803,XOM,1989-01-23,11.1875
6804,XOM,1989-01-24,11.3125
6805,XOM,1989-01-25,11.25
6806,XOM,1989-01-26,11.40625
6807,XOM,1989-01-27,11.46875
6808,XOM,1989-01-30,11.5
6809,XOM,1989-01-31,11.59375
6810,XOM,1989-02-01,11.5
6811,XOM,1989-02-02,11.46875
6812,XOM,1989-02-03,11.5
6813,XOM,1989-02-06,11.28125
6814,XOM,1989-02-07,11.40625
6815,XOM,1989-02-08,11.3125
6816,XOM,1989-02-09,11.34375
6817,XOM,1989-02-10,11.125
6818,XOM,1989-02-13,11.21875
6819,XOM,1989-02-14,11.0625
6820,XOM,1989-02-15,11.25
6821,XOM,1989-02-16,11.21875
6822,XOM,1989-02-17,11.1875
6823,XOM,1989-02-21,11.125
6824,XOM,1989-02-22,10.96875
6825,XOM,1989-02-23,11.0625
6826,XOM,1989-02-24,10.84375
6827,XOM,1989-02-27,10.9375
6828,XOM,1989-02-28,10.96875
6829,XOM,1989-03-01,10.875
6830,XOM,1989-03-02,11.03125
6831,XOM,1989-03-03,11.0625
6832,XOM,1989-03-06,11.375
6833,XOM,1989-03-07,11.21875
6834,XOM,1989-03-08,11.1875
6835,XOM,1989-03-09,11.25
6836,XOM,1989-03-10,11.125
6837,XOM,1989-03-13,11.21875
6838,XOM,1989-03-14,11.25
6839,XOM,1989-03-15,11.375
6840,XOM,1989-03-16,11.53125
6841,XOM,1989-03-17,11.28125
6842,XOM,1989-03-20,11.125
6843,XOM,1989-03-21,11.15625
6844,XOM,1989-03-22,11.21875
6845,XOM,1989-03-23,11.125
6846,XOM,1989-03-27,11.125
6847,XOM,1989-03-28,11.03125
6848,XOM,1989-03-29,10.90625
6849,XOM,1989-03-30,10.875
6850,XOM,1989-03-31,10.96875
6851,XOM,1989-04-03,10.8125
6852,XOM,1989-04-04,10.8125
6853,XOM,1989-04-05,10.875
6854,XOM,1989-04-06,10.75
6855,XOM,1989-04-07,10.6875
6856,XOM,1989-04-10,10.5
6857,XOM,1989-04-11,10.4375
6858,XOM,1989-04-12,10.5
6859,XOM,1989-04-13,10.5
6860,XOM,1989-04-14,10.5
6861,XOM,1989-04-17,10.53125
6862,XOM,1989-04-18,10.8125
6863,XOM,1989-04-19,10.875
6864,XOM,1989-04-20,10.96875
6865,XOM,1989-04-21,11.15625
6866,XOM,1989-04-24,11.125
6867,XOM,1989-04-25,10.96875
6868,XOM,1989-04-26,10.78125
6869,XOM,1989-04-27,10.8125
6870,XOM,1989-04-28,10.78125
6871,XOM,1989-05-01,10.71875
6872,XOM,1989-05-02,10.625
6873,XOM,1989-05-03,10.625
6874,XOM,1989-05-04,10.59375
6875,XOM,1989-05-05,10.5625
6876,XOM,1989-05-08,10.59375
6877,XOM,1989-05-09,10.53125
6878,XOM,1989-05-10,10.53125
6879,XOM,1989-05-11,10.5
6880,XOM,1989-05-12,10.78125
6881,XOM,1989-05-15,10.75
6882,XOM,1989-05-16,10.71875
6883,XOM,1989-05-17,10.71875
6884,XOM,1989-05-18,10.8125
6885,XOM,1989-05-19,10.96875
6886,XOM,1989-05-22,11.0625
6887,XOM,1989-05-23,10.90625
6888,XOM,1989-05-24,10.96875
6889,XOM,1989-05-25,10.90625
6890,XOM,1989-05-26,10.9375
6891,XOM,1989-05-30,10.71875
6892,XOM,1989-05-31,10.78125
6893,XOM,1989-06-01,10.78125
6894,XOM,1989-06-02,10.90625
6895,XOM,1989-06-05,10.875
6896,XOM,1989-06-06,11.0
6897,XOM,1989-06-07,11.0625
6898,XOM,1989-06-08,10.9375
6899,XOM,1989-06-09,10.96875
6900,XOM,1989-06-12,11.0625
6901,XOM,1989-06-13,11.09375
6902,XOM,1989-06-14,11.125
6903,XOM,1989-06-15,10.9375
6904,XOM,1989-06-16,11.03125
6905,XOM,1989-06-19,11.125
6906,XOM,1989-06-20,11.1875
6907,XOM,1989-06-21,11.15625
6908,XOM,1989-06-22,11.0
6909,XOM,1989-06-23,11.15625
6910,XOM,1989-06-26,11.3125
6911,XOM,1989-06-27,11.4375
6912,XOM,1989-06-28,11.28125
6913,XOM,1989-06-29,11.125
6914,XOM,1989-06-30,11.0
6915,XOM,1989-07-03,11.0
6916,XOM,1989-07-05,11.03125
6917,XOM,1989-07-06,11.0
6918,XOM,1989-07-07,11.0625
6919,XOM,1989-07-10,11.09375
6920,XOM,1989-07-11,11.09375
6921,XOM,1989-07-12,11.25
6922,XOM,1989-07-13,11.25
6923,XOM,1989-07-14,11.40625
6924,XOM,1989-07-17,11.40625
6925,XOM,1989-07-18,11.3125
6926,XOM,1989-07-19,11.53125
6927,XOM,1989-07-20,11.4375
6928,XOM,1989-07-21,11.6875
6929,XOM,1989-07-24,11.28125
6930,XOM,1989-07-25,11.0
6931,XOM,1989-07-26,11.125
6932,XOM,1989-07-27,11.25
6933,XOM,1989-07-28,11.21875
6934,XOM,1989-07-31,11.4375
6935,XOM,1989-08-01,11.21875
6936,XOM,1989-08-02,11.1875
6937,XOM,1989-08-03,11.1875
6938,XOM,1989-08-04,11.34375
6939,XOM,1989-08-07,11.5
6940,XOM,1989-08-08,11.21875
6941,XOM,1989-08-09,11.03125
6942,XOM,1989-08-10,11.0625
6943,XOM,1989-08-11,10.90625
6944,XOM,1989-08-14,11.0625
6945,XOM,1989-08-15,11.28125
6946,XOM,1989-08-16,11.09375
6947,XOM,1989-08-17,10.9375
6948,XOM,1989-08-18,10.9375
6949,XOM,1989-08-21,10.8125
6950,XOM,1989-08-22,10.875
6951,XOM,1989-08-23,10.96875
6952,XOM,1989-08-24,11.0625
6953,XOM,1989-08-25,10.96875
6954,XOM,1989-08-28,11.0
6955,XOM,1989-08-29,10.9375
6956,XOM,1989-08-30,10.96875
6957,XOM,1989-08-31,10.9375
6958,XOM,1989-09-01,11.0
6959,XOM,1989-09-05,10.96875
6960,XOM,1989-09-06,10.96875
6961,XOM,1989-09-07,11.0625
6962,XOM,1989-09-08,11.09375
6963,XOM,1989-09-11,11.15625
6964,XOM,1989-09-12,11.34375
6965,XOM,1989-09-13,11.125
6966,XOM,1989-09-14,11.15625
6967,XOM,1989-09-15,11.21875
6968,XOM,1989-09-18,11.34375
6969,XOM,1989-09-19,11.28125
6970,XOM,1989-09-20,11.25
6971,XOM,1989-09-21,11.25
6972,XOM,1989-09-22,11.34375
6973,XOM,1989-09-25,11.1875
6974,XOM,1989-09-26,11.125
6975,XOM,1989-09-27,11.15625
6976,XOM,1989-09-28,11.15625
6977,XOM,1989-09-29,11.1875
6978,XOM,1989-10-02,11.28125
6979,XOM,1989-10-03,11.3125
6980,XOM,1989-10-04,11.21875
6981,XOM,1989-10-05,11.1875
6982,XOM,1989-10-06,11.34375
6983,XOM,1989-10-09,11.40625
6984,XOM,1989-10-10,11.4375
6985,XOM,1989-10-11,11.53125
6986,XOM,1989-10-12,11.59375
6987,XOM,1989-10-13,11.0625
6988,XOM,1989-10-16,11.34375
6989,XOM,1989-10-17,11.375
6990,XOM,1989-10-18,11.40625
6991,XOM,1989-10-19,11.4375
6992,XOM,1989-10-20,11.53125
6993,XOM,1989-10-23,11.4375
6994,XOM,1989-10-24,11.375
6995,XOM,1989-10-25,11.375
6996,XOM,1989-10-26,11.21875
6997,XOM,1989-10-27,11.4375
6998,XOM,1989-10-30,11.28125
6999,XOM,1989-10-31,11.5
7000,XOM,1989-11-01,11.4375
7001,XOM,1989-11-02,11.5
7002,XOM,1989-11-03,11.5
7003,XOM,1989-11-06,11.53125
7004,XOM,1989-11-07,11.46875
7005,XOM,1989-11-08,11.5
7006,XOM,1989-11-09,11.28125
7007,XOM,1989-11-10,11.28125
7008,XOM,1989-11-13,11.4375
7009,XOM,1989-11-14,11.46875
7010,XOM,1989-11-15,11.4375
7011,XOM,1989-11-16,11.375
7012,XOM,1989-11-17,11.5625
7013,XOM,1989-11-20,11.4375
7014,XOM,1989-11-21,11.4375
7015,XOM,1989-11-22,11.46875
7016,XOM,1989-11-24,11.46875
7017,XOM,1989-11-27,11.71875
7018,XOM,1989-11-28,11.96875
7019,XOM,1989-11-29,11.75
7020,XOM,1989-11-30,11.8125
7021,XOM,1989-12-01,12.09375
7022,XOM,1989-12-04,12.03125
7023,XOM,1989-12-05,11.96875
7024,XOM,1989-12-06,12.03125
7025,XOM,1989-12-07,12.15625
7026,XOM,1989-12-08,12.25
7027,XOM,1989-12-11,12.4375
7028,XOM,1989-12-12,12.8125
7029,XOM,1989-12-13,12.6875
7030,XOM,1989-12-14,12.40625
7031,XOM,1989-12-15,12.53125
7032,XOM,1989-12-18,12.5625
7033,XOM,1989-12-19,12.5625
7034,XOM,1989-12-20,12.65625
7035,XOM,1989-12-21,12.71875
7036,XOM,1989-12-22,12.65625
7037,XOM,1989-12-26,12.53125
7038,XOM,1989-12-27,12.625
7039,XOM,1989-12-28,12.53125
7040,XOM,1989-12-29,12.5
7041,XOM,1990-01-02,12.5
7042,XOM,1990-01-03,12.375
7043,XOM,1990-01-04,12.25
7044,XOM,1990-01-05,12.1875
7045,XOM,1990-01-08,12.375
7046,XOM,1990-01-09,12.125
7047,XOM,1990-01-10,12.1875
7048,XOM,1990-01-11,12.25
7049,XOM,1990-01-12,11.9375
7050,XOM,1990-01-15,12.09375
7051,XOM,1990-01-16,12.03125
7052,XOM,1990-01-17,11.84375
7053,XOM,1990-01-18,12.0
7054,XOM,1990-01-19,12.15625
7055,XOM,1990-01-22,11.75
7056,XOM,1990-01-23,11.78125
7057,XOM,1990-01-24,11.75
7058,XOM,1990-01-25,11.5
7059,XOM,1990-01-26,11.6875
7060,XOM,1990-01-29,11.75
7061,XOM,1990-01-30,11.75
7062,XOM,1990-01-31,11.75
7063,XOM,1990-02-01,11.75
7064,XOM,1990-02-02,11.96875
7065,XOM,1990-02-05,12.0
7066,XOM,1990-02-06,11.8125
7067,XOM,1990-02-07,12.0
7068,XOM,1990-02-08,12.03125
7069,XOM,1990-02-09,12.0625
7070,XOM,1990-02-12,11.78125
7071,XOM,1990-02-13,11.8125
7072,XOM,1990-02-14,11.75
7073,XOM,1990-02-15,12.125
7074,XOM,1990-02-16,12.0
7075,XOM,1990-02-20,11.84375
7076,XOM,1990-02-21,11.90625
7077,XOM,1990-02-22,11.78125
7078,XOM,1990-02-23,11.78125
7079,XOM,1990-02-26,12.0625
7080,XOM,1990-02-27,12.09375
7081,XOM,1990-02-28,11.75
7082,XOM,1990-03-01,11.625
7083,XOM,1990-03-02,11.6875
7084,XOM,1990-03-05,11.5625
7085,XOM,1990-03-06,11.78125
7086,XOM,1990-03-07,11.625
7087,XOM,1990-03-08,11.6875
7088,XOM,1990-03-09,11.59375
7089,XOM,1990-03-12,11.625
7090,XOM,1990-03-13,11.40625
7091,XOM,1990-03-14,11.625
7092,XOM,1990-03-15,11.71875
7093,XOM,1990-03-16,11.875
7094,XOM,1990-03-19,11.875
7095,XOM,1990-03-20,11.6875
7096,XOM,1990-03-21,11.5625
7097,XOM,1990-03-22,11.5
7098,XOM,1990-03-23,11.53125
7099,XOM,1990-03-26,11.4375
7100,XOM,1990-03-27,11.65625
7101,XOM,1990-03-28,11.5625
7102,XOM,1990-03-29,11.53125
7103,XOM,1990-03-30,11.5625
7104,XOM,1990-04-02,11.5625
7105,XOM,1990-04-03,11.78125
7106,XOM,1990-04-04,11.625
7107,XOM,1990-04-05,11.5625
7108,XOM,1990-04-06,11.53125
7109,XOM,1990-04-09,11.5
7110,XOM,1990-04-10,11.5
7111,XOM,1990-04-11,11.40625
7112,XOM,1990-04-12,11.4375
7113,XOM,1990-04-16,11.40625
7114,XOM,1990-04-17,11.4375
7115,XOM,1990-04-18,11.375
7116,XOM,1990-04-19,11.5
7117,XOM,1990-04-20,11.59375
7118,XOM,1990-04-23,11.4375
7119,XOM,1990-04-24,11.3125
7120,XOM,1990-04-25,11.3125
7121,XOM,1990-04-26,11.40625
7122,XOM,1990-04-27,11.25
7123,XOM,1990-04-30,11.3125
7124,XOM,1990-05-01,11.28125
7125,XOM,1990-05-02,11.46875
7126,XOM,1990-05-03,11.59375
7127,XOM,1990-05-04,11.625
7128,XOM,1990-05-07,11.625
7129,XOM,1990-05-08,11.4375
7130,XOM,1990-05-09,11.5
7131,XOM,1990-05-10,11.65625
7132,XOM,1990-05-11,11.96875
7133,XOM,1990-05-14,12.0
7134,XOM,1990-05-15,11.875
7135,XOM,1990-05-16,11.96875
7136,XOM,1990-05-17,11.96875
7137,XOM,1990-05-18,11.9375
7138,XOM,1990-05-21,11.96875
7139,XOM,1990-05-22,11.96875
7140,XOM,1990-05-23,11.84375
7141,XOM,1990-05-24,11.78125
7142,XOM,1990-05-25,11.625
7143,XOM,1990-05-29,11.90625
7144,XOM,1990-05-30,11.9375
7145,XOM,1990-05-31,12.0
7146,XOM,1990-06-01,11.9375
7147,XOM,1990-06-04,12.0625
7148,XOM,1990-06-05,12.0625
7149,XOM,1990-06-06,11.96875
7150,XOM,1990-06-07,11.90625
7151,XOM,1990-06-08,11.75
7152,XOM,1990-06-11,11.96875
7153,XOM,1990-06-12,12.21875
7154,XOM,1990-06-13,12.03125
7155,XOM,1990-06-14,12.03125
7156,XOM,1990-06-15,11.96875
7157,XOM,1990-06-18,11.875
7158,XOM,1990-06-19,11.84375
7159,XOM,1990-06-20,11.96875
7160,XOM,1990-06-21,12.15625
7161,XOM,1990-06-22,11.96875
7162,XOM,1990-06-25,11.8125
7163,XOM,1990-06-26,11.75
7164,XOM,1990-06-27,12.0
7165,XOM,1990-06-28,12.0625
7166,XOM,1990-06-29,11.96875
7167,XOM,1990-07-02,11.9375
7168,XOM,1990-07-03,11.84375
7169,XOM,1990-07-05,11.6875
7170,XOM,1990-07-06,11.9375
7171,XOM,1990-07-09,11.84375
7172,XOM,1990-07-10,11.6875
7173,XOM,1990-07-11,11.96875
7174,XOM,1990-07-12,12.3125
7175,XOM,1990-07-13,12.1875
7176,XOM,1990-07-16,12.1875
7177,XOM,1990-07-17,12.15625
7178,XOM,1990-07-18,12.125
7179,XOM,1990-07-19,12.5
7180,XOM,1990-07-20,12.15625
7181,XOM,1990-07-23,11.96875
7182,XOM,1990-07-24,12.5
7183,XOM,1990-07-25,12.40625
7184,XOM,1990-07-26,12.21875
7185,XOM,1990-07-27,12.3125
7186,XOM,1990-07-30,12.6875
7187,XOM,1990-07-31,12.96875
7188,XOM,1990-08-01,13.03125
7189,XOM,1990-08-02,13.3125
7190,XOM,1990-08-03,13.28125
7191,XOM,1990-08-06,13.5625
7192,XOM,1990-08-07,13.34375
7193,XOM,1990-08-08,12.9375
7194,XOM,1990-08-09,12.96875
7195,XOM,1990-08-10,12.90625
7196,XOM,1990-08-13,13.09375
7197,XOM,1990-08-14,13.0625
7198,XOM,1990-08-15,13.0
7199,XOM,1990-08-16,12.9375
7200,XOM,1990-08-17,13.03125
7201,XOM,1990-08-20,13.1875
7202,XOM,1990-08-21,12.96875
7203,XOM,1990-08-22,12.84375
7204,XOM,1990-08-23,12.40625
7205,XOM,1990-08-24,12.21875
7206,XOM,1990-08-27,12.40625
7207,XOM,1990-08-28,12.53125
7208,XOM,1990-08-29,12.46875
7209,XOM,1990-08-30,12.21875
7210,XOM,1990-08-31,12.5
7211,XOM,1990-09-04,12.53125
7212,XOM,1990-09-05,12.71875
7213,XOM,1990-09-06,12.59375
7214,XOM,1990-09-07,12.71875
7215,XOM,1990-09-10,12.59375
7216,XOM,1990-09-11,12.71875
7217,XOM,1990-09-12,12.84375
7218,XOM,1990-09-13,12.6875
7219,XOM,1990-09-14,12.84375
7220,XOM,1990-09-17,12.90625
7221,XOM,1990-09-18,12.8125
7222,XOM,1990-09-19,12.8125
7223,XOM,1990-09-20,12.78125
7224,XOM,1990-09-21,12.8125
7225,XOM,1990-09-24,12.625
7226,XOM,1990-09-25,12.625
7227,XOM,1990-09-26,12.46875
7228,XOM,1990-09-27,12.4375
7229,XOM,1990-09-28,12.25
7230,XOM,1990-10-01,12.40625
7231,XOM,1990-10-02,12.375
7232,XOM,1990-10-03,12.40625
7233,XOM,1990-10-04,12.59375
7234,XOM,1990-10-05,12.46875
7235,XOM,1990-10-08,12.59375
7236,XOM,1990-10-09,12.4375
7237,XOM,1990-10-10,12.1875
7238,XOM,1990-10-11,12.03125
7239,XOM,1990-10-12,12.125
7240,XOM,1990-10-15,12.3125
7241,XOM,1990-10-16,12.15625
7242,XOM,1990-10-17,12.125
7243,XOM,1990-10-18,12.125
7244,XOM,1990-10-19,12.46875
7245,XOM,1990-10-22,12.40625
7246,XOM,1990-10-23,12.125
7247,XOM,1990-10-24,12.125
7248,XOM,1990-10-25,11.9375
7249,XOM,1990-10-26,11.8125
7250,XOM,1990-10-29,11.90625
7251,XOM,1990-10-30,12.21875
7252,XOM,1990-10-31,12.25
7253,XOM,1990-11-01,12.4375
7254,XOM,1990-11-02,12.40625
7255,XOM,1990-11-05,12.25
7256,XOM,1990-11-06,12.3125
7257,XOM,1990-11-07,12.0625
7258,XOM,1990-11-08,12.3125
7259,XOM,1990-11-09,12.59375
7260,XOM,1990-11-12,12.5625
7261,XOM,1990-11-13,12.5
7262,XOM,1990-11-14,12.5625
7263,XOM,1990-11-15,12.5
7264,XOM,1990-11-16,12.59375
7265,XOM,1990-11-19,12.65625
7266,XOM,1990-11-20,12.65625
7267,XOM,1990-11-21,12.6875
7268,XOM,1990-11-23,12.78125
7269,XOM,1990-11-26,12.75
7270,XOM,1990-11-27,12.59375
7271,XOM,1990-11-28,12.59375
7272,XOM,1990-11-29,12.5625
7273,XOM,1990-11-30,12.65625
7274,XOM,1990-12-03,12.6875
7275,XOM,1990-12-04,12.59375
7276,XOM,1990-12-05,12.5625
7277,XOM,1990-12-06,12.40625
7278,XOM,1990-12-07,12.3125
7279,XOM,1990-12-10,12.40625
7280,XOM,1990-12-11,12.4375
7281,XOM,1990-12-12,12.59375
7282,XOM,1990-12-13,12.625
7283,XOM,1990-12-14,12.6875
7284,XOM,1990-12-17,12.75
7285,XOM,1990-12-18,12.75
7286,XOM,1990-12-19,12.625
7287,XOM,1990-12-20,12.59375
7288,XOM,1990-12-21,12.6875
7289,XOM,1990-12-24,12.8125
7290,XOM,1990-12-26,12.9375
7291,XOM,1990-12-27,12.8125
7292,XOM,1990-12-28,12.90625
7293,XOM,1990-12-31,12.9375
7294,XOM,1991-01-02,12.6875
7295,XOM,1991-01-03,12.75
7296,XOM,1991-01-04,12.875
7297,XOM,1991-01-07,12.71875
7298,XOM,1991-01-08,12.6875
7299,XOM,1991-01-09,12.46875
7300,XOM,1991-01-10,12.59375
7301,XOM,1991-01-11,12.46875
7302,XOM,1991-01-14,12.5
7303,XOM,1991-01-15,12.46875
7304,XOM,1991-01-16,12.4375
7305,XOM,1991-01-17,12.71875
7306,XOM,1991-01-18,12.90625
7307,XOM,1991-01-21,12.8125
7308,XOM,1991-01-22,12.71875
7309,XOM,1991-01-23,13.0
7310,XOM,1991-01-24,13.0
7311,XOM,1991-01-25,13.15625
7312,XOM,1991-01-28,13.125
7313,XOM,1991-01-29,13.0
7314,XOM,1991-01-30,12.9375
7315,XOM,1991-01-31,12.90625
7316,XOM,1991-02-01,12.625
7317,XOM,1991-02-04,12.8125
7318,XOM,1991-02-05,12.65625
7319,XOM,1991-02-06,13.21875
7320,XOM,1991-02-07,13.4375
7321,XOM,1991-02-08,13.28125
7322,XOM,1991-02-11,13.625
7323,XOM,1991-02-12,13.34375
7324,XOM,1991-02-13,13.6875
7325,XOM,1991-02-14,13.4375
7326,XOM,1991-02-15,13.34375
7327,XOM,1991-02-19,13.375
7328,XOM,1991-02-20,13.40625
7329,XOM,1991-02-21,13.46875
7330,XOM,1991-02-22,13.4375
7331,XOM,1991-02-25,13.46875
7332,XOM,1991-02-26,13.4375
7333,XOM,1991-02-27,13.9375
7334,XOM,1991-02-28,13.78125
7335,XOM,1991-03-01,13.9375
7336,XOM,1991-03-04,13.65625
7337,XOM,1991-03-05,13.71875
7338,XOM,1991-03-06,13.71875
7339,XOM,1991-03-07,13.8125
7340,XOM,1991-03-08,13.84375
7341,XOM,1991-03-11,13.875
7342,XOM,1991-03-12,14.0625
7343,XOM,1991-03-13,14.3125
7344,XOM,1991-03-14,14.25
7345,XOM,1991-03-15,14.28125
7346,XOM,1991-03-18,14.09375
7347,XOM,1991-03-19,14.09375
7348,XOM,1991-03-20,14.28125
7349,XOM,1991-03-21,14.3125
7350,XOM,1991-03-22,14.46875
7351,XOM,1991-03-25,14.78125
7352,XOM,1991-03-26,14.875
7353,XOM,1991-03-27,14.59375
7354,XOM,1991-03-28,14.625
7355,XOM,1991-04-01,14.375
7356,XOM,1991-04-02,14.71875
7357,XOM,1991-04-03,14.46875
7358,XOM,1991-04-04,14.375
7359,XOM,1991-04-05,14.34375
7360,XOM,1991-04-08,14.40625
7361,XOM,1991-04-09,14.25
7362,XOM,1991-04-10,14.28125
7363,XOM,1991-04-11,14.5625
7364,XOM,1991-04-12,14.9375
7365,XOM,1991-04-15,14.875
7366,XOM,1991-04-16,15.03125
7367,XOM,1991-04-17,15.03125
7368,XOM,1991-04-18,14.96875
7369,XOM,1991-04-19,15.03125
7370,XOM,1991-04-22,15.03125
7371,XOM,1991-04-23,15.21875
7372,XOM,1991-04-24,15.21875
7373,XOM,1991-04-25,14.78125
7374,XOM,1991-04-26,14.875
7375,XOM,1991-04-29,14.78125
7376,XOM,1991-04-30,14.875
7377,XOM,1991-05-01,15.09375
7378,XOM,1991-05-02,14.90625
7379,XOM,1991-05-03,14.8125
7380,XOM,1991-05-06,14.71875
7381,XOM,1991-05-07,14.40625
7382,XOM,1991-05-08,14.5625
7383,XOM,1991-05-09,14.90625
7384,XOM,1991-05-10,14.46875
7385,XOM,1991-05-13,14.375
7386,XOM,1991-05-14,14.0625
7387,XOM,1991-05-15,14.09375
7388,XOM,1991-05-16,14.40625
7389,XOM,1991-05-17,14.5
7390,XOM,1991-05-20,14.5625
7391,XOM,1991-05-21,14.75
7392,XOM,1991-05-22,14.75
7393,XOM,1991-05-23,14.6875
7394,XOM,1991-05-24,14.65625
7395,XOM,1991-05-28,14.65625
7396,XOM,1991-05-29,14.6875
7397,XOM,1991-05-30,14.625
7398,XOM,1991-05-31,14.5625
7399,XOM,1991-06-03,14.71875
7400,XOM,1991-06-04,14.625
7401,XOM,1991-06-05,14.46875
7402,XOM,1991-06-06,14.5625
7403,XOM,1991-06-07,14.375
7404,XOM,1991-06-10,14.5
7405,XOM,1991-06-11,14.625
7406,XOM,1991-06-12,14.40625
7407,XOM,1991-06-13,14.46875
7408,XOM,1991-06-14,14.5625
7409,XOM,1991-06-17,14.375
7410,XOM,1991-06-18,14.25
7411,XOM,1991-06-19,14.25
7412,XOM,1991-06-20,14.53125
7413,XOM,1991-06-21,14.625
7414,XOM,1991-06-24,14.53125
7415,XOM,1991-06-25,14.625
7416,XOM,1991-06-26,14.8125
7417,XOM,1991-06-27,14.75
7418,XOM,1991-06-28,14.53125
7419,XOM,1991-07-01,14.96875
7420,XOM,1991-07-02,14.6875
7421,XOM,1991-07-03,14.34375
7422,XOM,1991-07-05,14.375
7423,XOM,1991-07-08,14.625
7424,XOM,1991-07-09,14.40625
7425,XOM,1991-07-10,14.34375
7426,XOM,1991-07-11,14.46875
7427,XOM,1991-07-12,14.6875
7428,XOM,1991-07-15,14.78125
7429,XOM,1991-07-16,14.75
7430,XOM,1991-07-17,14.96875
7431,XOM,1991-07-18,14.96875
7432,XOM,1991-07-19,14.90625
7433,XOM,1991-07-22,14.875
7434,XOM,1991-07-23,14.625
7435,XOM,1991-07-24,14.71875
7436,XOM,1991-07-25,14.78125
7437,XOM,1991-07-26,14.6875
7438,XOM,1991-07-29,14.8125
7439,XOM,1991-07-30,14.875
7440,XOM,1991-07-31,14.84375
7441,XOM,1991-08-01,14.84375
7442,XOM,1991-08-02,14.6875
7443,XOM,1991-08-05,14.59375
7444,XOM,1991-08-06,14.9375
7445,XOM,1991-08-07,14.71875
7446,XOM,1991-08-08,14.53125
7447,XOM,1991-08-09,14.375
7448,XOM,1991-08-12,14.40625
7449,XOM,1991-08-13,14.46875
7450,XOM,1991-08-14,14.3125
7451,XOM,1991-08-15,14.375
7452,XOM,1991-08-16,14.375
7453,XOM,1991-08-19,14.40625
7454,XOM,1991-08-20,14.375
7455,XOM,1991-08-21,14.5625
7456,XOM,1991-08-22,14.625
7457,XOM,1991-08-23,14.75
7458,XOM,1991-08-26,14.625
7459,XOM,1991-08-27,14.65625
7460,XOM,1991-08-28,14.875
7461,XOM,1991-08-29,14.71875
7462,XOM,1991-08-30,14.5625
7463,XOM,1991-09-03,14.5
7464,XOM,1991-09-04,14.46875
7465,XOM,1991-09-05,14.6875
7466,XOM,1991-09-06,14.75
7467,XOM,1991-09-09,14.71875
7468,XOM,1991-09-10,14.65625
7469,XOM,1991-09-11,14.71875
7470,XOM,1991-09-12,14.71875
7471,XOM,1991-09-13,14.59375
7472,XOM,1991-09-16,14.90625
7473,XOM,1991-09-17,14.84375
7474,XOM,1991-09-18,14.8125
7475,XOM,1991-09-19,14.84375
7476,XOM,1991-09-20,14.75
7477,XOM,1991-09-23,14.65625
7478,XOM,1991-09-24,14.875
7479,XOM,1991-09-25,14.84375
7480,XOM,1991-09-26,14.6875
7481,XOM,1991-09-27,14.6875
7482,XOM,1991-09-30,14.875
7483,XOM,1991-10-01,15.0625
7484,XOM,1991-10-02,15.0625
7485,XOM,1991-10-03,14.875
7486,XOM,1991-10-04,14.78125
7487,XOM,1991-10-07,14.8125
7488,XOM,1991-10-08,15.03125
7489,XOM,1991-10-09,14.84375
7490,XOM,1991-10-10,15.0625
7491,XOM,1991-10-11,15.03125
7492,XOM,1991-10-14,15.21875
7493,XOM,1991-10-15,15.21875
7494,XOM,1991-10-16,15.125
7495,XOM,1991-10-17,15.25
7496,XOM,1991-10-18,15.375
7497,XOM,1991-10-21,15.3125
7498,XOM,1991-10-22,15.28125
7499,XOM,1991-10-23,15.21875
7500,XOM,1991-10-24,15.125
7501,XOM,1991-10-25,15.15625
7502,XOM,1991-10-28,15.4375
7503,XOM,1991-10-29,15.40625
7504,XOM,1991-10-30,15.28125
7505,XOM,1991-10-31,15.25
7506,XOM,1991-11-01,15.125
7507,XOM,1991-11-04,15.40625
7508,XOM,1991-11-05,15.1875
7509,XOM,1991-11-06,15.28125
7510,XOM,1991-11-07,15.15625
7511,XOM,1991-11-08,15.03125
7512,XOM,1991-11-11,15.0625
7513,XOM,1991-11-12,15.0625
7514,XOM,1991-11-13,15.0625
7515,XOM,1991-11-14,14.9375
7516,XOM,1991-11-15,14.3125
7517,XOM,1991-11-18,14.5625
7518,XOM,1991-11-19,14.75
7519,XOM,1991-11-20,14.59375
7520,XOM,1991-11-21,14.6875
7521,XOM,1991-11-22,14.4375
7522,XOM,1991-11-25,14.53125
7523,XOM,1991-11-26,14.5625
7524,XOM,1991-11-27,14.59375
7525,XOM,1991-11-29,14.65625
7526,XOM,1991-12-02,14.84375
7527,XOM,1991-12-03,14.625
7528,XOM,1991-12-04,14.46875
7529,XOM,1991-12-05,14.28125
7530,XOM,1991-12-06,14.28125
7531,XOM,1991-12-09,14.03125
7532,XOM,1991-12-10,14.09375
7533,XOM,1991-12-11,14.1875
7534,XOM,1991-12-12,14.40625
7535,XOM,1991-12-13,14.5
7536,XOM,1991-12-16,14.46875
7537,XOM,1991-12-17,14.5
7538,XOM,1991-12-18,14.5625
7539,XOM,1991-12-19,14.6875
7540,XOM,1991-12-20,14.78125
7541,XOM,1991-12-23,14.625
7542,XOM,1991-12-24,14.375
7543,XOM,1991-12-26,14.34375
7544,XOM,1991-12-27,14.5625
7545,XOM,1991-12-30,14.625
7546,XOM,1991-12-31,15.21875
7547,XOM,1992-01-02,15.0
7548,XOM,1992-01-03,15.03125
7549,XOM,1992-01-06,14.90625
7550,XOM,1992-01-07,14.8125
7551,XOM,1992-01-08,14.625
7552,XOM,1992-01-09,14.53125
7553,XOM,1992-01-10,14.6875
7554,XOM,1992-01-13,14.8125
7555,XOM,1992-01-14,15.0625
7556,XOM,1992-01-15,14.875
7557,XOM,1992-01-16,14.78125
7558,XOM,1992-01-17,14.96875
7559,XOM,1992-01-20,15.0
7560,XOM,1992-01-21,15.21875
7561,XOM,1992-01-22,14.875
7562,XOM,1992-01-23,14.75
7563,XOM,1992-01-24,15.0625
7564,XOM,1992-01-27,15.125
7565,XOM,1992-01-28,15.09375
7566,XOM,1992-01-29,14.84375
7567,XOM,1992-01-30,14.75
7568,XOM,1992-01-31,14.5625
7569,XOM,1992-02-03,14.78125
7570,XOM,1992-02-04,14.875
7571,XOM,1992-02-05,14.5
7572,XOM,1992-02-06,14.65625
7573,XOM,1992-02-07,14.625
7574,XOM,1992-02-10,14.59375
7575,XOM,1992-02-11,14.53125
7576,XOM,1992-02-12,14.6875
7577,XOM,1992-02-13,14.5625
7578,XOM,1992-02-14,14.5625
7579,XOM,1992-02-18,14.28125
7580,XOM,1992-02-19,14.3125
7581,XOM,1992-02-20,14.5
7582,XOM,1992-02-21,14.46875
7583,XOM,1992-02-24,14.40625
7584,XOM,1992-02-25,14.3125
7585,XOM,1992-02-26,14.40625
7586,XOM,1992-02-27,14.3125
7587,XOM,1992-02-28,14.28125
7588,XOM,1992-03-02,14.0
7589,XOM,1992-03-03,13.90625
7590,XOM,1992-03-04,13.75
7591,XOM,1992-03-05,13.90625
7592,XOM,1992-03-06,13.90625
7593,XOM,1992-03-09,13.875
7594,XOM,1992-03-10,13.84375
7595,XOM,1992-03-11,13.84375
7596,XOM,1992-03-12,14.125
7597,XOM,1992-03-13,14.28125
7598,XOM,1992-03-16,14.21875
7599,XOM,1992-03-17,14.21875
7600,XOM,1992-03-18,13.9375
7601,XOM,1992-03-19,13.84375
7602,XOM,1992-03-20,13.6875
7603,XOM,1992-03-23,13.8125
7604,XOM,1992-03-24,13.78125
7605,XOM,1992-03-25,13.75
7606,XOM,1992-03-26,13.9375
7607,XOM,1992-03-27,13.78125
7608,XOM,1992-03-30,13.75
7609,XOM,1992-03-31,13.6875
7610,XOM,1992-04-01,13.78125
7611,XOM,1992-04-02,13.6875
7612,XOM,1992-04-03,13.96875
7613,XOM,1992-04-06,14.4375
7614,XOM,1992-04-07,14.15625
7615,XOM,1992-04-08,14.3125
7616,XOM,1992-04-09,14.3125
7617,XOM,1992-04-10,14.40625
7618,XOM,1992-04-13,14.15625
7619,XOM,1992-04-14,14.40625
7620,XOM,1992-04-15,14.75
7621,XOM,1992-04-16,14.6875
7622,XOM,1992-04-20,14.65625
7623,XOM,1992-04-21,14.78125
7624,XOM,1992-04-22,14.5
7625,XOM,1992-04-23,14.8125
7626,XOM,1992-04-24,14.71875
7627,XOM,1992-04-27,14.6875
7628,XOM,1992-04-28,14.8125
7629,XOM,1992-04-29,14.8125
7630,XOM,1992-04-30,15.0
7631,XOM,1992-05-01,14.8125
7632,XOM,1992-05-04,15.0
7633,XOM,1992-05-05,14.96875
7634,XOM,1992-05-06,14.84375
7635,XOM,1992-05-07,14.65625
7636,XOM,1992-05-08,14.71875
7637,XOM,1992-05-11,14.875
7638,XOM,1992-05-12,14.71875
7639,XOM,1992-05-13,14.875
7640,XOM,1992-05-14,15.0
7641,XOM,1992-05-15,14.8125
7642,XOM,1992-05-18,14.9375
7643,XOM,1992-05-19,15.0
7644,XOM,1992-05-20,14.8125
7645,XOM,1992-05-21,14.90625
7646,XOM,1992-05-22,15.125
7647,XOM,1992-05-26,16.0
7648,XOM,1992-05-27,15.4375
7649,XOM,1992-05-28,15.5
7650,XOM,1992-05-29,15.15625
7651,XOM,1992-06-01,15.34375
7652,XOM,1992-06-02,15.34375
7653,XOM,1992-06-03,15.71875
7654,XOM,1992-06-04,15.75
7655,XOM,1992-06-05,15.6875
7656,XOM,1992-06-08,15.625
7657,XOM,1992-06-09,15.875
7658,XOM,1992-06-10,15.71875
7659,XOM,1992-06-11,15.8125
7660,XOM,1992-06-12,15.46875
7661,XOM,1992-06-15,15.53125
7662,XOM,1992-06-16,15.53125
7663,XOM,1992-06-17,15.53125
7664,XOM,1992-06-18,15.34375
7665,XOM,1992-06-19,15.59375
7666,XOM,1992-06-22,15.5
7667,XOM,1992-06-23,15.34375
7668,XOM,1992-06-24,15.375
7669,XOM,1992-06-25,15.34375
7670,XOM,1992-06-26,15.375
7671,XOM,1992-06-29,15.5625
7672,XOM,1992-06-30,15.46875
7673,XOM,1992-07-01,15.4375
7674,XOM,1992-07-02,15.46875
7675,XOM,1992-07-06,15.53125
7676,XOM,1992-07-07,15.4375
7677,XOM,1992-07-08,15.4375
7678,XOM,1992-07-09,15.40625
7679,XOM,1992-07-10,15.375
7680,XOM,1992-07-13,15.28125
7681,XOM,1992-07-14,15.5
7682,XOM,1992-07-15,15.34375
7683,XOM,1992-07-16,15.625
7684,XOM,1992-07-17,15.53125
7685,XOM,1992-07-20,15.53125
7686,XOM,1992-07-21,15.4375
7687,XOM,1992-07-22,15.5
7688,XOM,1992-07-23,15.75
7689,XOM,1992-07-24,15.59375
7690,XOM,1992-07-27,15.5
7691,XOM,1992-07-28,15.53125
7692,XOM,1992-07-29,15.5
7693,XOM,1992-07-30,15.84375
7694,XOM,1992-07-31,15.875
7695,XOM,1992-08-03,16.0625
7696,XOM,1992-08-04,16.25
7697,XOM,1992-08-05,16.0
7698,XOM,1992-08-06,15.96875
7699,XOM,1992-08-07,15.875
7700,XOM,1992-08-10,16.09375
7701,XOM,1992-08-11,16.09375
7702,XOM,1992-08-12,15.84375
7703,XOM,1992-08-13,16.03125
7704,XOM,1992-08-14,16.0
7705,XOM,1992-08-17,15.90625
7706,XOM,1992-08-18,16.09375
7707,XOM,1992-08-19,16.21875
7708,XOM,1992-08-20,16.34375
7709,XOM,1992-08-21,15.8125
7710,XOM,1992-08-24,16.0625
7711,XOM,1992-08-25,15.9375
7712,XOM,1992-08-26,16.0
7713,XOM,1992-08-27,15.90625
7714,XOM,1992-08-28,16.03125
7715,XOM,1992-08-31,16.0625
7716,XOM,1992-09-01,16.09375
7717,XOM,1992-09-02,16.0625
7718,XOM,1992-09-03,15.5625
7719,XOM,1992-09-04,15.625
7720,XOM,1992-09-08,15.625
7721,XOM,1992-09-09,15.6875
7722,XOM,1992-09-10,15.71875
7723,XOM,1992-09-11,15.71875
7724,XOM,1992-09-14,15.6875
7725,XOM,1992-09-15,15.59375
7726,XOM,1992-09-16,15.78125
7727,XOM,1992-09-17,15.78125
7728,XOM,1992-09-18,16.0
7729,XOM,1992-09-21,16.03125
7730,XOM,1992-09-22,15.90625
7731,XOM,1992-09-23,16.03125
7732,XOM,1992-09-24,15.9375
7733,XOM,1992-09-25,15.875
7734,XOM,1992-09-28,16.15625
7735,XOM,1992-09-29,15.96875
7736,XOM,1992-09-30,15.96875
7737,XOM,1992-10-01,15.9375
7738,XOM,1992-10-02,15.8125
7739,XOM,1992-10-05,15.625
7740,XOM,1992-10-06,15.53125
7741,XOM,1992-10-07,15.46875
7742,XOM,1992-10-08,15.71875
7743,XOM,1992-10-09,15.40625
7744,XOM,1992-10-12,15.375
7745,XOM,1992-10-13,15.4375
7746,XOM,1992-10-14,15.53125
7747,XOM,1992-10-15,15.6875
7748,XOM,1992-10-16,15.78125
7749,XOM,1992-10-19,15.8125
7750,XOM,1992-10-20,15.65625
7751,XOM,1992-10-21,15.65625
7752,XOM,1992-10-22,15.5
7753,XOM,1992-10-23,15.5
7754,XOM,1992-10-26,15.46875
7755,XOM,1992-10-27,15.6875
7756,XOM,1992-10-28,15.625
7757,XOM,1992-10-29,15.53125
7758,XOM,1992-10-30,15.3125
7759,XOM,1992-11-02,15.0625
7760,XOM,1992-11-03,14.875
7761,XOM,1992-11-04,14.96875
7762,XOM,1992-11-05,14.8125
7763,XOM,1992-11-06,14.5625
7764,XOM,1992-11-09,14.625
7765,XOM,1992-11-10,14.71875
7766,XOM,1992-11-11,14.625
7767,XOM,1992-11-12,14.6875
7768,XOM,1992-11-13,14.8125
7769,XOM,1992-11-16,14.71875
7770,XOM,1992-11-17,14.6875
7771,XOM,1992-11-18,15.0
7772,XOM,1992-11-19,15.0
7773,XOM,1992-11-20,15.1875
7774,XOM,1992-11-23,14.9375
7775,XOM,1992-11-24,14.90625
7776,XOM,1992-11-25,14.96875
7777,XOM,1992-11-27,14.875
7778,XOM,1992-11-30,14.875
7779,XOM,1992-12-01,14.75
7780,XOM,1992-12-02,14.625
7781,XOM,1992-12-03,14.6875
7782,XOM,1992-12-04,14.96875
7783,XOM,1992-12-07,15.0
7784,XOM,1992-12-08,15.09375
7785,XOM,1992-12-09,15.15625
7786,XOM,1992-12-10,15.3125
7787,XOM,1992-12-11,15.21875
7788,XOM,1992-12-14,15.125
7789,XOM,1992-12-15,15.28125
7790,XOM,1992-12-16,15.28125
7791,XOM,1992-12-17,15.5
7792,XOM,1992-12-18,15.71875
7793,XOM,1992-12-21,15.71875
7794,XOM,1992-12-22,15.59375
7795,XOM,1992-12-23,15.46875
7796,XOM,1992-12-24,15.53125
7797,XOM,1992-12-28,15.625
7798,XOM,1992-12-29,15.40625
7799,XOM,1992-12-30,15.34375
7800,XOM,1992-12-31,15.28125
7801,XOM,1993-01-04,15.34375
7802,XOM,1993-01-05,15.5
7803,XOM,1993-01-06,15.4375
7804,XOM,1993-01-07,15.40625
7805,XOM,1993-01-08,15.15625
7806,XOM,1993-01-11,15.125
7807,XOM,1993-01-12,15.0
7808,XOM,1993-01-13,15.0625
7809,XOM,1993-01-14,15.09375
7810,XOM,1993-01-15,15.03125
7811,XOM,1993-01-18,14.84375
7812,XOM,1993-01-19,14.71875
7813,XOM,1993-01-20,14.625
7814,XOM,1993-01-21,14.53125
7815,XOM,1993-01-22,14.53125
7816,XOM,1993-01-25,15.15625
7817,XOM,1993-01-26,15.3125
7818,XOM,1993-01-27,15.125
7819,XOM,1993-01-28,15.40625
7820,XOM,1993-01-29,15.28125
7821,XOM,1993-02-01,15.375
7822,XOM,1993-02-02,15.5625
7823,XOM,1993-02-03,15.625
7824,XOM,1993-02-04,15.5
7825,XOM,1993-02-05,15.46875
7826,XOM,1993-02-08,15.71875
7827,XOM,1993-02-09,15.625
7828,XOM,1993-02-10,15.59375
7829,XOM,1993-02-11,15.59375
7830,XOM,1993-02-12,15.4375
7831,XOM,1993-02-16,15.53125
7832,XOM,1993-02-17,15.4375
7833,XOM,1993-02-18,15.46875
7834,XOM,1993-02-19,16.0625
7835,XOM,1993-02-22,16.125
7836,XOM,1993-02-23,15.875
7837,XOM,1993-02-24,15.875
7838,XOM,1993-02-25,15.90625
7839,XOM,1993-02-26,15.90625
7840,XOM,1993-03-01,15.96875
7841,XOM,1993-03-02,16.125
7842,XOM,1993-03-03,16.0
7843,XOM,1993-03-04,16.09375
7844,XOM,1993-03-05,15.8125
7845,XOM,1993-03-08,16.125
7846,XOM,1993-03-09,16.03125
7847,XOM,1993-03-10,15.96875
7848,XOM,1993-03-11,15.84375
7849,XOM,1993-03-12,15.65625
7850,XOM,1993-03-15,15.8125
7851,XOM,1993-03-16,16.0
7852,XOM,1993-03-17,16.03125
7853,XOM,1993-03-18,16.21875
7854,XOM,1993-03-19,16.15625
7855,XOM,1993-03-22,16.21875
7856,XOM,1993-03-23,16.15625
7857,XOM,1993-03-24,16.25
7858,XOM,1993-03-25,16.40625
7859,XOM,1993-03-26,16.3125
7860,XOM,1993-03-29,16.5625
7861,XOM,1993-03-30,16.625
7862,XOM,1993-03-31,16.53125
7863,XOM,1993-04-01,16.375
7864,XOM,1993-04-02,16.53125
7865,XOM,1993-04-05,16.75
7866,XOM,1993-04-06,16.90625
7867,XOM,1993-04-07,17.0625
7868,XOM,1993-04-08,17.0
7869,XOM,1993-04-12,17.1875
7870,XOM,1993-04-13,17.125
7871,XOM,1993-04-14,17.15625
7872,XOM,1993-04-15,17.0
7873,XOM,1993-04-16,17.25
7874,XOM,1993-04-19,16.96875
7875,XOM,1993-04-20,16.65625
7876,XOM,1993-04-21,16.5625
7877,XOM,1993-04-22,16.46875
7878,XOM,1993-04-23,16.0625
7879,XOM,1993-04-26,16.09375
7880,XOM,1993-04-27,16.34375
7881,XOM,1993-04-28,16.4375
7882,XOM,1993-04-29,16.5
7883,XOM,1993-04-30,16.5
7884,XOM,1993-05-03,16.5625
7885,XOM,1993-05-04,16.375
7886,XOM,1993-05-05,16.21875
7887,XOM,1993-05-06,16.34375
7888,XOM,1993-05-07,16.03125
7889,XOM,1993-05-10,15.90625
7890,XOM,1993-05-11,15.9375
7891,XOM,1993-05-12,16.03125
7892,XOM,1993-05-13,15.875
7893,XOM,1993-05-14,15.9375
7894,XOM,1993-05-17,16.09375
7895,XOM,1993-05-18,16.0625
7896,XOM,1993-05-19,16.15625
7897,XOM,1993-05-20,16.3125
7898,XOM,1993-05-21,16.1875
7899,XOM,1993-05-24,16.25
7900,XOM,1993-05-25,16.25
7901,XOM,1993-05-26,16.15625
7902,XOM,1993-05-27,16.21875
7903,XOM,1993-05-28,16.375
7904,XOM,1993-06-01,16.28125
7905,XOM,1993-06-02,16.21875
7906,XOM,1993-06-03,16.25
7907,XOM,1993-06-04,16.3125
7908,XOM,1993-06-07,16.34375
7909,XOM,1993-06-08,16.5625
7910,XOM,1993-06-09,16.84375
7911,XOM,1993-06-10,16.75
7912,XOM,1993-06-11,16.3125
7913,XOM,1993-06-14,16.375
7914,XOM,1993-06-15,16.1875
7915,XOM,1993-06-16,16.5625
7916,XOM,1993-06-17,16.78125
7917,XOM,1993-06-18,16.4375
7918,XOM,1993-06-21,16.375
7919,XOM,1993-06-22,16.53125
7920,XOM,1993-06-23,16.3125
7921,XOM,1993-06-24,16.375
7922,XOM,1993-06-25,16.34375
7923,XOM,1993-06-28,16.53125
7924,XOM,1993-06-29,16.3125
7925,XOM,1993-06-30,16.53125
7926,XOM,1993-07-01,16.28125
7927,XOM,1993-07-02,16.15625
7928,XOM,1993-07-06,16.0
7929,XOM,1993-07-07,16.0625
7930,XOM,1993-07-08,16.09375
7931,XOM,1993-07-09,15.96875
7932,XOM,1993-07-12,16.125
7933,XOM,1993-07-13,16.1875
7934,XOM,1993-07-14,16.15625
7935,XOM,1993-07-15,16.0625
7936,XOM,1993-07-16,15.875
7937,XOM,1993-07-19,16.1875
7938,XOM,1993-07-20,16.03125
7939,XOM,1993-07-21,16.03125
7940,XOM,1993-07-22,16.03125
7941,XOM,1993-07-23,16.28125
7942,XOM,1993-07-26,16.40625
7943,XOM,1993-07-27,16.65625
7944,XOM,1993-07-28,16.625
7945,XOM,1993-07-29,16.53125
7946,XOM,1993-07-30,16.40625
7947,XOM,1993-08-02,16.5
7948,XOM,1993-08-03,16.28125
7949,XOM,1993-08-04,16.125
7950,XOM,1993-08-05,16.0
7951,XOM,1993-08-06,16.1875
7952,XOM,1993-08-09,16.15625
7953,XOM,1993-08-10,16.21875
7954,XOM,1993-08-11,16.09375
7955,XOM,1993-08-12,16.15625
7956,XOM,1993-08-13,16.21875
7957,XOM,1993-08-16,16.1875
7958,XOM,1993-08-17,15.9375
7959,XOM,1993-08-18,16.03125
7960,XOM,1993-08-19,16.125
7961,XOM,1993-08-20,16.1875
7962,XOM,1993-08-23,16.15625
7963,XOM,1993-08-24,16.28125
7964,XOM,1993-08-25,16.46875
7965,XOM,1993-08-26,16.5625
7966,XOM,1993-08-27,16.34375
7967,XOM,1993-08-30,16.28125
7968,XOM,1993-08-31,16.34375
7969,XOM,1993-09-01,16.28125
7970,XOM,1993-09-02,16.09375
7971,XOM,1993-09-03,16.375
7972,XOM,1993-09-07,16.25
7973,XOM,1993-09-08,16.375
7974,XOM,1993-09-09,16.21875
7975,XOM,1993-09-10,16.40625
7976,XOM,1993-09-13,16.34375
7977,XOM,1993-09-14,16.375
7978,XOM,1993-09-15,16.53125
7979,XOM,1993-09-16,16.375
7980,XOM,1993-09-17,16.25
7981,XOM,1993-09-20,16.1875
7982,XOM,1993-09-21,16.28125
7983,XOM,1993-09-22,16.21875
7984,XOM,1993-09-23,16.125
7985,XOM,1993-09-24,16.375
7986,XOM,1993-09-27,16.375
7987,XOM,1993-09-28,16.40625
7988,XOM,1993-09-29,16.65625
7989,XOM,1993-09-30,16.375
7990,XOM,1993-10-01,16.5625
7991,XOM,1993-10-04,16.40625
7992,XOM,1993-10-05,16.4375
7993,XOM,1993-10-06,16.375
7994,XOM,1993-10-07,16.375
7995,XOM,1993-10-08,16.34375
7996,XOM,1993-10-11,16.25
7997,XOM,1993-10-12,16.28125
7998,XOM,1993-10-13,16.125
7999,XOM,1993-10-14,16.1875
8000,XOM,1993-10-15,16.3125
8001,XOM,1993-10-18,16.1875
8002,XOM,1993-10-19,16.21875
8003,XOM,1993-10-20,16.25
8004,XOM,1993-10-21,16.15625
8005,XOM,1993-10-22,16.15625
8006,XOM,1993-10-25,16.40625
8007,XOM,1993-10-26,16.4375
8008,XOM,1993-10-27,16.40625
8009,XOM,1993-10-28,16.46875
8010,XOM,1993-10-29,16.34375
8011,XOM,1993-11-01,16.28125
8012,XOM,1993-11-02,16.25
8013,XOM,1993-11-03,16.15625
8014,XOM,1993-11-04,16.15625
8015,XOM,1993-11-05,16.0625
8016,XOM,1993-11-08,16.0
8017,XOM,1993-11-09,15.96875
8018,XOM,1993-11-10,16.0625
8019,XOM,1993-11-11,15.9375
8020,XOM,1993-11-12,15.84375
8021,XOM,1993-11-15,15.6875
8022,XOM,1993-11-16,15.6875
8023,XOM,1993-11-17,15.9375
8024,XOM,1993-11-18,16.125
8025,XOM,1993-11-19,16.0625
8026,XOM,1993-11-22,16.0625
8027,XOM,1993-11-23,15.96875
8028,XOM,1993-11-24,15.8125
8029,XOM,1993-11-26,15.4375
8030,XOM,1993-11-29,15.46875
8031,XOM,1993-11-30,15.6875
8032,XOM,1993-12-01,15.5
8033,XOM,1993-12-02,15.5625
8034,XOM,1993-12-03,15.65625
8035,XOM,1993-12-06,15.6875
8036,XOM,1993-12-07,15.65625
8037,XOM,1993-12-08,15.5625
8038,XOM,1993-12-09,15.5625
8039,XOM,1993-12-10,15.71875
8040,XOM,1993-12-13,15.71875
8041,XOM,1993-12-14,15.75
8042,XOM,1993-12-15,15.78125
8043,XOM,1993-12-16,15.875
8044,XOM,1993-12-17,16.0
8045,XOM,1993-12-20,15.9375
8046,XOM,1993-12-21,15.78125
8047,XOM,1993-12-22,15.75
8048,XOM,1993-12-23,15.75
8049,XOM,1993-12-27,16.0625
8050,XOM,1993-12-28,16.0
8051,XOM,1993-12-29,15.90625
8052,XOM,1993-12-30,15.90625
8053,XOM,1993-12-31,15.78125
8054,XOM,1994-01-03,15.9375
8055,XOM,1994-01-04,16.0625
8056,XOM,1994-01-05,16.15625
8057,XOM,1994-01-06,16.0625
8058,XOM,1994-01-07,15.9375
8059,XOM,1994-01-10,16.15625
8060,XOM,1994-01-11,16.125
8061,XOM,1994-01-12,16.21875
8062,XOM,1994-01-13,16.40625
8063,XOM,1994-01-14,16.1875
8064,XOM,1994-01-17,16.25
8065,XOM,1994-01-18,16.21875
8066,XOM,1994-01-19,16.375
8067,XOM,1994-01-20,16.59375
8068,XOM,1994-01-21,16.53125
8069,XOM,1994-01-24,16.53125
8070,XOM,1994-01-25,16.5625
8071,XOM,1994-01-26,16.53125
8072,XOM,1994-01-27,16.40625
8073,XOM,1994-01-28,16.4375
8074,XOM,1994-01-31,16.625
8075,XOM,1994-02-01,16.5625
8076,XOM,1994-02-02,16.78125
8077,XOM,1994-02-03,16.75
8078,XOM,1994-02-04,16.375
8079,XOM,1994-02-07,16.34375
8080,XOM,1994-02-08,16.34375
8081,XOM,1994-02-09,16.5
8082,XOM,1994-02-10,16.46875
8083,XOM,1994-02-11,16.625
8084,XOM,1994-02-14,16.5625
8085,XOM,1994-02-15,16.65625
8086,XOM,1994-02-16,16.6875
8087,XOM,1994-02-17,16.6875
8088,XOM,1994-02-18,16.53125
8089,XOM,1994-02-22,16.65625
8090,XOM,1994-02-23,16.625
8091,XOM,1994-02-24,16.3125
8092,XOM,1994-02-25,16.375
8093,XOM,1994-02-28,16.21875
8094,XOM,1994-03-01,16.21875
8095,XOM,1994-03-02,16.46875
8096,XOM,1994-03-03,16.53125
8097,XOM,1994-03-04,16.3125
8098,XOM,1994-03-07,16.3125
8099,XOM,1994-03-08,16.34375
8100,XOM,1994-03-09,16.375
8101,XOM,1994-03-10,16.21875
8102,XOM,1994-03-11,16.3125
8103,XOM,1994-03-14,16.3125
8104,XOM,1994-03-15,16.1875
8105,XOM,1994-03-16,16.21875
8106,XOM,1994-03-17,16.40625
8107,XOM,1994-03-18,16.46875
8108,XOM,1994-03-21,16.375
8109,XOM,1994-03-22,16.40625
8110,XOM,1994-03-23,16.34375
8111,XOM,1994-03-24,16.375
8112,XOM,1994-03-25,16.375
8113,XOM,1994-03-28,16.25
8114,XOM,1994-03-29,16.25
8115,XOM,1994-03-30,15.875
8116,XOM,1994-03-31,15.71875
8117,XOM,1994-04-04,15.25
8118,XOM,1994-04-05,15.28125
8119,XOM,1994-04-06,15.28125
8120,XOM,1994-04-07,15.3125
8121,XOM,1994-04-08,15.25
8122,XOM,1994-04-11,15.40625
8123,XOM,1994-04-12,15.40625
8124,XOM,1994-04-13,15.4375
8125,XOM,1994-04-14,15.71875
8126,XOM,1994-04-15,15.75
8127,XOM,1994-04-18,15.5625
8128,XOM,1994-04-19,15.78125
8129,XOM,1994-04-20,15.75
8130,XOM,1994-04-21,15.625
8131,XOM,1994-04-22,15.78125
8132,XOM,1994-04-25,15.90625
8133,XOM,1994-04-26,15.71875
8134,XOM,1994-04-28,15.46875
8135,XOM,1994-04-29,15.71875
8136,XOM,1994-05-02,15.375
8137,XOM,1994-05-03,15.3125
8138,XOM,1994-05-04,15.15625
8139,XOM,1994-05-05,15.1875
8140,XOM,1994-05-06,15.6875
8141,XOM,1994-05-09,15.34375
8142,XOM,1994-05-10,15.53125
8143,XOM,1994-05-11,15.34375
8144,XOM,1994-05-12,15.5
8145,XOM,1994-05-13,15.5
8146,XOM,1994-05-16,15.375
8147,XOM,1994-05-17,15.46875
8148,XOM,1994-05-18,15.4375
8149,XOM,1994-05-19,15.5625
8150,XOM,1994-05-20,15.53125
8151,XOM,1994-05-23,15.4375
8152,XOM,1994-05-24,15.34375
8153,XOM,1994-05-25,15.375
8154,XOM,1994-05-26,15.34375
8155,XOM,1994-05-27,15.3125
8156,XOM,1994-05-31,15.28125
8157,XOM,1994-06-01,15.1875
8158,XOM,1994-06-02,15.21875
8159,XOM,1994-06-03,15.34375
8160,XOM,1994-06-06,15.28125
8161,XOM,1994-06-07,15.40625
8162,XOM,1994-06-08,15.34375
8163,XOM,1994-06-09,15.4375
8164,XOM,1994-06-10,15.53125
8165,XOM,1994-06-13,14.90625
8166,XOM,1994-06-14,14.71875
8167,XOM,1994-06-15,14.25
8168,XOM,1994-06-16,14.71875
8169,XOM,1994-06-17,14.6875
8170,XOM,1994-06-20,14.65625
8171,XOM,1994-06-21,14.5
8172,XOM,1994-06-22,14.5625
8173,XOM,1994-06-23,14.53125
8174,XOM,1994-06-24,14.3125
8175,XOM,1994-06-27,14.28125
8176,XOM,1994-06-28,14.15625
8177,XOM,1994-06-29,14.125
8178,XOM,1994-06-30,14.1875
8179,XOM,1994-07-01,14.28125
8180,XOM,1994-07-05,14.21875
8181,XOM,1994-07-06,14.1875
8182,XOM,1994-07-07,14.34375
8183,XOM,1994-07-08,14.46875
8184,XOM,1994-07-11,14.625
8185,XOM,1994-07-12,14.59375
8186,XOM,1994-07-13,14.53125
8187,XOM,1994-07-14,14.46875
8188,XOM,1994-07-15,14.5
8189,XOM,1994-07-18,14.5625
8190,XOM,1994-07-19,14.625
8191,XOM,1994-07-20,14.625
8192,XOM,1994-07-21,14.59375
8193,XOM,1994-07-22,14.46875
8194,XOM,1994-07-25,14.5625
8195,XOM,1994-07-26,14.5625
8196,XOM,1994-07-27,14.625
8197,XOM,1994-07-28,14.75
8198,XOM,1994-07-29,14.875
8199,XOM,1994-08-01,15.03125
8200,XOM,1994-08-02,14.8125
8201,XOM,1994-08-03,14.8125
8202,XOM,1994-08-04,14.84375
8203,XOM,1994-08-05,14.78125
8204,XOM,1994-08-08,14.96875
8205,XOM,1994-08-09,14.65625
8206,XOM,1994-08-10,14.75
8207,XOM,1994-08-11,14.53125
8208,XOM,1994-08-12,15.0625
8209,XOM,1994-08-15,14.96875
8210,XOM,1994-08-16,14.84375
8211,XOM,1994-08-17,14.90625
8212,XOM,1994-08-18,14.84375
8213,XOM,1994-08-19,14.875
8214,XOM,1994-08-22,14.8125
8215,XOM,1994-08-23,14.75
8216,XOM,1994-08-24,14.96875
8217,XOM,1994-08-25,14.78125
8218,XOM,1994-08-26,14.9375
8219,XOM,1994-08-29,14.9375
8220,XOM,1994-08-30,14.90625
8221,XOM,1994-08-31,14.875
8222,XOM,1994-09-01,14.875
8223,XOM,1994-09-02,14.875
8224,XOM,1994-09-06,14.90625
8225,XOM,1994-09-07,15.0
8226,XOM,1994-09-08,15.0
8227,XOM,1994-09-09,14.84375
8228,XOM,1994-09-12,14.71875
8229,XOM,1994-09-13,14.75
8230,XOM,1994-09-14,14.6875
8231,XOM,1994-09-15,14.875
8232,XOM,1994-09-16,15.0625
8233,XOM,1994-09-19,14.875
8234,XOM,1994-09-20,14.65625
8235,XOM,1994-09-21,14.5625
8236,XOM,1994-09-22,14.46875
8237,XOM,1994-09-23,14.46875
8238,XOM,1994-09-26,14.53125
8239,XOM,1994-09-27,14.375
8240,XOM,1994-09-28,14.5
8241,XOM,1994-09-29,14.46875
8242,XOM,1994-09-30,14.375
8243,XOM,1994-10-03,14.4375
8244,XOM,1994-10-04,14.21875
8245,XOM,1994-10-05,14.21875
8246,XOM,1994-10-06,14.28125
8247,XOM,1994-10-07,14.65625
8248,XOM,1994-10-10,14.65625
8249,XOM,1994-10-11,14.75
8250,XOM,1994-10-12,14.65625
8251,XOM,1994-10-13,14.90625
8252,XOM,1994-10-14,15.0
8253,XOM,1994-10-17,14.96875
8254,XOM,1994-10-18,14.9375
8255,XOM,1994-10-19,14.875
8256,XOM,1994-10-20,14.96875
8257,XOM,1994-10-21,14.96875
8258,XOM,1994-10-24,14.875
8259,XOM,1994-10-25,15.09375
8260,XOM,1994-10-26,15.3125
8261,XOM,1994-10-27,15.53125
8262,XOM,1994-10-28,15.65625
8263,XOM,1994-10-31,15.71875
8264,XOM,1994-11-01,15.4375
8265,XOM,1994-11-02,15.5
8266,XOM,1994-11-03,15.65625
8267,XOM,1994-11-04,15.375
8268,XOM,1994-11-07,15.28125
8269,XOM,1994-11-08,15.1875
8270,XOM,1994-11-09,15.0625
8271,XOM,1994-11-10,14.875
8272,XOM,1994-11-11,14.84375
8273,XOM,1994-11-14,14.9375
8274,XOM,1994-11-15,14.96875
8275,XOM,1994-11-16,15.15625
8276,XOM,1994-11-17,15.21875
8277,XOM,1994-11-18,15.15625
8278,XOM,1994-11-21,15.09375
8279,XOM,1994-11-22,15.125
8280,XOM,1994-11-23,15.125
8281,XOM,1994-11-25,15.1875
8282,XOM,1994-11-28,15.1875
8283,XOM,1994-11-29,15.125
8284,XOM,1994-11-30,15.09375
8285,XOM,1994-12-01,14.84375
8286,XOM,1994-12-02,15.09375
8287,XOM,1994-12-05,14.9375
8288,XOM,1994-12-06,15.03125
8289,XOM,1994-12-07,15.1875
8290,XOM,1994-12-08,15.21875
8291,XOM,1994-12-09,15.40625
8292,XOM,1994-12-12,15.5
8293,XOM,1994-12-13,15.25
8294,XOM,1994-12-14,15.25
8295,XOM,1994-12-15,15.15625
8296,XOM,1994-12-16,15.4375
8297,XOM,1994-12-19,15.375
8298,XOM,1994-12-20,15.3125
8299,XOM,1994-12-21,15.375
8300,XOM,1994-12-22,15.40625
8301,XOM,1994-12-23,15.375
8302,XOM,1994-12-27,15.4375
8303,XOM,1994-12-28,15.4375
8304,XOM,1994-12-29,15.34375
8305,XOM,1994-12-30,15.1875
8306,XOM,1995-01-03,15.15625
8307,XOM,1995-01-04,15.21875
8308,XOM,1995-01-05,15.25
8309,XOM,1995-01-06,15.25
8310,XOM,1995-01-09,15.125
8311,XOM,1995-01-10,15.1875
8312,XOM,1995-01-11,15.09375
8313,XOM,1995-01-12,15.09375
8314,XOM,1995-01-13,15.21875
8315,XOM,1995-01-16,15.1875
8316,XOM,1995-01-17,15.34375
8317,XOM,1995-01-18,15.53125
8318,XOM,1995-01-19,15.53125
8319,XOM,1995-01-20,15.6875
8320,XOM,1995-01-23,15.9375
8321,XOM,1995-01-24,15.625
8322,XOM,1995-01-25,15.6875
8323,XOM,1995-01-26,15.78125
8324,XOM,1995-01-27,15.625
8325,XOM,1995-01-30,15.625
8326,XOM,1995-01-31,15.625
8327,XOM,1995-02-01,15.53125
8328,XOM,1995-02-02,15.4375
8329,XOM,1995-02-03,15.6875
8330,XOM,1995-02-06,15.53125
8331,XOM,1995-02-07,15.5625
8332,XOM,1995-02-08,15.625
8333,XOM,1995-02-09,15.4375
8334,XOM,1995-02-10,15.46875
8335,XOM,1995-02-13,15.625
8336,XOM,1995-02-14,15.71875
8337,XOM,1995-02-15,15.84375
8338,XOM,1995-02-16,16.0
8339,XOM,1995-02-17,15.84375
8340,XOM,1995-02-21,16.0
8341,XOM,1995-02-22,16.03125
8342,XOM,1995-02-23,15.9375
8343,XOM,1995-02-24,15.84375
8344,XOM,1995-02-27,15.90625
8345,XOM,1995-02-28,15.96875
8346,XOM,1995-03-01,15.890625
8347,XOM,1995-03-02,15.84375
8348,XOM,1995-03-03,15.8125
8349,XOM,1995-03-06,16.0
8350,XOM,1995-03-07,16.0
8351,XOM,1995-03-08,16.1875
8352,XOM,1995-03-09,16.125
8353,XOM,1995-03-10,16.25
8354,XOM,1995-03-13,16.21875
8355,XOM,1995-03-14,16.1875
8356,XOM,1995-03-15,16.125
8357,XOM,1995-03-16,16.3125
8358,XOM,1995-03-17,16.3125
8359,XOM,1995-03-20,16.28125
8360,XOM,1995-03-21,16.125
8361,XOM,1995-03-22,16.40625
8362,XOM,1995-03-23,16.375
8363,XOM,1995-03-24,16.46875
8364,XOM,1995-03-27,16.59375
8365,XOM,1995-03-28,16.5
8366,XOM,1995-03-29,16.59375
8367,XOM,1995-03-30,16.53125
8368,XOM,1995-03-31,16.65625
8369,XOM,1995-04-03,16.5625
8370,XOM,1995-04-04,16.8125
8371,XOM,1995-04-05,17.0
8372,XOM,1995-04-06,16.6875
8373,XOM,1995-04-07,16.71875
8374,XOM,1995-04-10,16.71875
8375,XOM,1995-04-11,16.6875
8376,XOM,1995-04-12,16.71875
8377,XOM,1995-04-13,16.78125
8378,XOM,1995-04-17,16.8125
8379,XOM,1995-04-18,17.0
8380,XOM,1995-04-19,17.125
8381,XOM,1995-04-20,17.4375
8382,XOM,1995-04-21,17.3125
8383,XOM,1995-04-24,17.40625
8384,XOM,1995-04-25,17.5
8385,XOM,1995-04-26,17.4375
8386,XOM,1995-04-27,17.40625
8387,XOM,1995-04-28,17.375
8388,XOM,1995-05-01,17.71875
8389,XOM,1995-05-02,17.71875
8390,XOM,1995-05-03,17.6875
8391,XOM,1995-05-04,17.75
8392,XOM,1995-05-05,17.75
8393,XOM,1995-05-08,17.78125
8394,XOM,1995-05-09,17.46875
8395,XOM,1995-05-10,17.5625
8396,XOM,1995-05-11,17.46875
8397,XOM,1995-05-12,17.46875
8398,XOM,1995-05-15,17.625
8399,XOM,1995-05-16,17.8125
8400,XOM,1995-05-17,17.8125
8401,XOM,1995-05-18,17.65625
8402,XOM,1995-05-19,17.5
8403,XOM,1995-05-22,17.46875
8404,XOM,1995-05-23,17.75
8405,XOM,1995-05-24,17.875
8406,XOM,1995-05-25,17.84375
8407,XOM,1995-05-26,17.4375
8408,XOM,1995-05-30,17.5625
8409,XOM,1995-05-31,17.84375
8410,XOM,1995-06-01,17.8125
8411,XOM,1995-06-02,17.65625
8412,XOM,1995-06-05,17.75
8413,XOM,1995-06-06,17.6875
8414,XOM,1995-06-07,17.75
8415,XOM,1995-06-08,17.78125
8416,XOM,1995-06-09,17.65625
8417,XOM,1995-06-12,17.59375
8418,XOM,1995-06-13,17.625
8419,XOM,1995-06-14,17.65625
8420,XOM,1995-06-15,17.84375
8421,XOM,1995-06-16,18.03125
8422,XOM,1995-06-19,17.90625
8423,XOM,1995-06-20,17.53125
8424,XOM,1995-06-21,17.3125
8425,XOM,1995-06-22,17.25
8426,XOM,1995-06-23,17.4375
8427,XOM,1995-06-26,17.53125
8428,XOM,1995-06-27,17.65625
8429,XOM,1995-06-28,18.03125
8430,XOM,1995-06-29,18.0
8431,XOM,1995-06-30,17.65625
8432,XOM,1995-07-03,17.71875
8433,XOM,1995-07-05,17.6875
8434,XOM,1995-07-06,18.0625
8435,XOM,1995-07-07,17.90625
8436,XOM,1995-07-10,17.71875
8437,XOM,1995-07-11,17.84375
8438,XOM,1995-07-12,17.96875
8439,XOM,1995-07-13,17.96875
8440,XOM,1995-07-14,17.90625
8441,XOM,1995-07-17,18.0625
8442,XOM,1995-07-18,17.9375
8443,XOM,1995-07-19,18.09375
8444,XOM,1995-07-20,18.28125
8445,XOM,1995-07-21,18.3125
8446,XOM,1995-07-24,18.1875
8447,XOM,1995-07-25,18.09375
8448,XOM,1995-07-26,18.21875
8449,XOM,1995-07-27,18.1875
8450,XOM,1995-07-28,17.96875
8451,XOM,1995-07-31,18.125
8452,XOM,1995-08-01,17.84375
8453,XOM,1995-08-02,17.8125
8454,XOM,1995-08-03,17.84375
8455,XOM,1995-08-04,17.65625
8456,XOM,1995-08-07,17.625
8457,XOM,1995-08-08,17.59375
8458,XOM,1995-08-09,17.71875
8459,XOM,1995-08-10,17.5
8460,XOM,1995-08-11,17.34375
8461,XOM,1995-08-14,17.46875
8462,XOM,1995-08-15,17.40625
8463,XOM,1995-08-16,17.3125
8464,XOM,1995-08-17,17.15625
8465,XOM,1995-08-18,17.21875
8466,XOM,1995-08-21,17.1875
8467,XOM,1995-08-22,17.15625
8468,XOM,1995-08-23,17.09375
8469,XOM,1995-08-24,17.15625
8470,XOM,1995-08-25,17.375
8471,XOM,1995-08-28,17.21875
8472,XOM,1995-08-29,17.1875
8473,XOM,1995-08-30,17.15625
8474,XOM,1995-08-31,17.1875
8475,XOM,1995-09-01,17.4375
8476,XOM,1995-09-05,17.59375
8477,XOM,1995-09-06,17.5625
8478,XOM,1995-09-07,17.84375
8479,XOM,1995-09-08,17.8125
8480,XOM,1995-09-11,17.875
8481,XOM,1995-09-12,18.15625
8482,XOM,1995-09-13,18.34375
8483,XOM,1995-09-14,18.46875
8484,XOM,1995-09-15,18.40625
8485,XOM,1995-09-18,18.15625
8486,XOM,1995-09-19,18.3125
8487,XOM,1995-09-20,18.25
8488,XOM,1995-09-21,18.15625
8489,XOM,1995-09-22,18.09375
8490,XOM,1995-09-25,18.1875
8491,XOM,1995-09-26,17.9375
8492,XOM,1995-09-27,18.0
8493,XOM,1995-09-28,18.125
8494,XOM,1995-09-29,18.0625
8495,XOM,1995-10-02,17.9375
8496,XOM,1995-10-03,18.09375
8497,XOM,1995-10-04,18.375
8498,XOM,1995-10-05,18.3125
8499,XOM,1995-10-06,18.40625
8500,XOM,1995-10-09,18.375
8501,XOM,1995-10-10,18.4375
8502,XOM,1995-10-11,18.3125
8503,XOM,1995-10-12,18.25
8504,XOM,1995-10-13,18.6875
8505,XOM,1995-10-16,18.625
8506,XOM,1995-10-17,18.6875
8507,XOM,1995-10-18,18.6875
8508,XOM,1995-10-19,18.78125
8509,XOM,1995-10-20,18.9375
8510,XOM,1995-10-23,18.75
8511,XOM,1995-10-24,18.9375
8512,XOM,1995-10-25,19.125
8513,XOM,1995-10-26,18.75
8514,XOM,1995-10-27,18.65625
8515,XOM,1995-10-30,19.0
8516,XOM,1995-10-31,19.09375
8517,XOM,1995-11-01,19.1875
8518,XOM,1995-11-02,18.8125
8519,XOM,1995-11-03,19.03125
8520,XOM,1995-11-06,18.84375
8521,XOM,1995-11-07,18.65625
8522,XOM,1995-11-08,19.15625
8523,XOM,1995-11-09,18.96875
8524,XOM,1995-11-10,18.875
8525,XOM,1995-11-13,19.09375
8526,XOM,1995-11-14,19.1875
8527,XOM,1995-11-15,19.4375
8528,XOM,1995-11-16,19.46875
8529,XOM,1995-11-17,19.84375
8530,XOM,1995-11-20,19.84375
8531,XOM,1995-11-21,19.9375
8532,XOM,1995-11-22,19.6875
8533,XOM,1995-11-24,19.65625
8534,XOM,1995-11-27,19.78125
8535,XOM,1995-11-28,19.78125
8536,XOM,1995-11-29,19.6875
8537,XOM,1995-11-30,19.34375
8538,XOM,1995-12-01,19.4375
8539,XOM,1995-12-04,19.65625
8540,XOM,1995-12-05,19.9375
8541,XOM,1995-12-06,20.125
8542,XOM,1995-12-07,20.19140625
8543,XOM,1995-12-08,20.4375
8544,XOM,1995-12-11,21.03125
8545,XOM,1995-12-12,21.125
8546,XOM,1995-12-13,21.4375
8547,XOM,1995-12-14,20.75
8548,XOM,1995-12-15,20.5625
8549,XOM,1995-12-18,20.1875
8550,XOM,1995-12-19,20.5
8551,XOM,1995-12-20,20.09375
8552,XOM,1995-12-21,20.25
8553,XOM,1995-12-22,20.34375
8554,XOM,1995-12-26,20.375
8555,XOM,1995-12-27,20.5
8556,XOM,1995-12-28,20.71875
8557,XOM,1995-12-29,20.28125
8558,XOM,1996-01-02,20.15625
8559,XOM,1996-01-03,20.21875
8560,XOM,1996-01-04,20.34375
8561,XOM,1996-01-05,20.84375
8562,XOM,1996-01-08,21.09375
8563,XOM,1996-01-09,20.6875
8564,XOM,1996-01-10,20.0625
8565,XOM,1996-01-11,20.1875
8566,XOM,1996-01-12,19.90625
8567,XOM,1996-01-15,19.6875
8568,XOM,1996-01-16,19.96875
8569,XOM,1996-01-17,20.0625
8570,XOM,1996-01-18,20.25
8571,XOM,1996-01-19,20.28125
8572,XOM,1996-01-22,19.90625
8573,XOM,1996-01-23,19.5
8574,XOM,1996-01-24,19.46875
8575,XOM,1996-01-25,19.6875
8576,XOM,1996-01-26,19.9375
8577,XOM,1996-01-29,19.8125
8578,XOM,1996-01-30,19.65625
8579,XOM,1996-01-31,20.0625
8580,XOM,1996-02-01,20.28125
8581,XOM,1996-02-02,20.1875
8582,XOM,1996-02-05,20.1875
8583,XOM,1996-02-06,20.34375
8584,XOM,1996-02-07,20.375
8585,XOM,1996-02-08,20.65625
8586,XOM,1996-02-09,20.65625
8587,XOM,1996-02-12,20.84375
8588,XOM,1996-02-13,20.84375
8589,XOM,1996-02-14,20.65625
8590,XOM,1996-02-15,20.6875
8591,XOM,1996-02-16,20.375
8592,XOM,1996-02-20,20.21875
8593,XOM,1996-02-21,20.46875
8594,XOM,1996-02-22,20.875
8595,XOM,1996-02-23,20.5625
8596,XOM,1996-02-26,20.09375
8597,XOM,1996-02-27,19.84375
8598,XOM,1996-02-28,19.5625
8599,XOM,1996-02-29,19.875
8600,XOM,1996-03-01,19.9375
8601,XOM,1996-03-04,19.84375
8602,XOM,1996-03-05,20.21875
8603,XOM,1996-03-06,20.5625
8604,XOM,1996-03-07,20.6875
8605,XOM,1996-03-08,19.8125
8606,XOM,1996-03-11,19.875
8607,XOM,1996-03-12,19.9375
8608,XOM,1996-03-13,20.0
8609,XOM,1996-03-14,20.25
8610,XOM,1996-03-15,19.75
8611,XOM,1996-03-18,20.375
8612,XOM,1996-03-19,20.71875
8613,XOM,1996-03-20,20.125
8614,XOM,1996-03-21,20.125
8615,XOM,1996-03-22,20.34375
8616,XOM,1996-03-25,20.90625
8617,XOM,1996-03-26,21.5
8618,XOM,1996-03-27,21.03125
8619,XOM,1996-03-28,20.9375
8620,XOM,1996-03-29,20.375
8621,XOM,1996-04-01,20.75
8622,XOM,1996-04-02,20.9375
8623,XOM,1996-04-03,20.96875
8624,XOM,1996-04-04,21.34375
8625,XOM,1996-04-08,20.84375
8626,XOM,1996-04-09,20.84375
8627,XOM,1996-04-10,20.59375
8628,XOM,1996-04-11,20.59375
8629,XOM,1996-04-12,20.46875
8630,XOM,1996-04-15,20.90625
8631,XOM,1996-04-16,20.90625
8632,XOM,1996-04-17,20.875
8633,XOM,1996-04-18,20.46875
8634,XOM,1996-04-19,20.5
8635,XOM,1996-04-22,20.5
8636,XOM,1996-04-23,21.15625
8637,XOM,1996-04-24,21.0625
8638,XOM,1996-04-25,21.125
8639,XOM,1996-04-26,21.09375
8640,XOM,1996-04-29,21.46875
8641,XOM,1996-04-30,21.25
8642,XOM,1996-05-01,20.90625
8643,XOM,1996-05-02,20.65625
8644,XOM,1996-05-03,20.59375
8645,XOM,1996-05-06,20.65625
8646,XOM,1996-05-07,20.59375
8647,XOM,1996-05-08,20.90625
8648,XOM,1996-05-09,20.75
8649,XOM,1996-05-10,20.875
8650,XOM,1996-05-13,21.125
8651,XOM,1996-05-14,21.1875
8652,XOM,1996-05-15,21.15625
8653,XOM,1996-05-16,20.96875
8654,XOM,1996-05-17,21.1875
8655,XOM,1996-05-20,21.8125
8656,XOM,1996-05-21,21.53125
8657,XOM,1996-05-22,21.9375
8658,XOM,1996-05-23,21.96875
8659,XOM,1996-05-24,21.75
8660,XOM,1996-05-28,21.59375
8661,XOM,1996-05-29,21.28125
8662,XOM,1996-05-30,21.65625
8663,XOM,1996-05-31,21.1875
8664,XOM,1996-06-03,21.0
8665,XOM,1996-06-04,21.21875
8666,XOM,1996-06-05,21.21875
8667,XOM,1996-06-06,21.09375
8668,XOM,1996-06-07,21.46875
8669,XOM,1996-06-10,21.34375
8670,XOM,1996-06-11,21.25
8671,XOM,1996-06-12,21.03125
8672,XOM,1996-06-13,21.0
8673,XOM,1996-06-14,20.875
8674,XOM,1996-06-17,21.125
8675,XOM,1996-06-18,21.09375
8676,XOM,1996-06-19,21.21875
8677,XOM,1996-06-20,21.40625
8678,XOM,1996-06-21,21.5625
8679,XOM,1996-06-24,21.5
8680,XOM,1996-06-25,21.59375
8681,XOM,1996-06-26,21.75
8682,XOM,1996-06-27,21.875
8683,XOM,1996-06-28,21.71875
8684,XOM,1996-07-01,21.8125
8685,XOM,1996-07-02,22.15625
8686,XOM,1996-07-03,22.3125
8687,XOM,1996-07-05,22.0
8688,XOM,1996-07-08,22.0
8689,XOM,1996-07-09,22.125
8690,XOM,1996-07-10,22.21875
8691,XOM,1996-07-11,22.34375
8692,XOM,1996-07-12,22.421875
8693,XOM,1996-07-15,22.09375
8694,XOM,1996-07-16,21.59375
8695,XOM,1996-07-17,21.28125
8696,XOM,1996-07-18,21.4375
8697,XOM,1996-07-19,21.34375
8698,XOM,1996-07-22,21.34375
8699,XOM,1996-07-23,21.15625
8700,XOM,1996-07-24,20.90625
8701,XOM,1996-07-25,20.96875
8702,XOM,1996-07-26,20.8125
8703,XOM,1996-07-29,20.65625
8704,XOM,1996-07-30,20.4375
8705,XOM,1996-07-31,20.5625
8706,XOM,1996-08-01,20.84375
8707,XOM,1996-08-02,21.1875
8708,XOM,1996-08-05,21.0625
8709,XOM,1996-08-06,21.0
8710,XOM,1996-08-07,20.75
8711,XOM,1996-08-08,20.65625
8712,XOM,1996-08-09,20.15625
8713,XOM,1996-08-12,20.40625
8714,XOM,1996-08-13,20.34375
8715,XOM,1996-08-14,20.21875
8716,XOM,1996-08-15,20.1875
8717,XOM,1996-08-16,20.59375
8718,XOM,1996-08-19,20.875
8719,XOM,1996-08-20,20.9375
8720,XOM,1996-08-21,20.71875
8721,XOM,1996-08-22,20.90625
8722,XOM,1996-08-23,20.625
8723,XOM,1996-08-26,20.40625
8724,XOM,1996-08-27,20.625
8725,XOM,1996-08-28,20.4375
8726,XOM,1996-08-29,20.0
8727,XOM,1996-08-30,20.375
8728,XOM,1996-09-03,20.9375
8729,XOM,1996-09-04,20.96875
8730,XOM,1996-09-05,20.78125
8731,XOM,1996-09-06,21.0
8732,XOM,1996-09-09,21.0625
8733,XOM,1996-09-10,20.84375
8734,XOM,1996-09-11,21.21875
8735,XOM,1996-09-12,21.25
8736,XOM,1996-09-13,21.125
8737,XOM,1996-09-16,21.28125
8738,XOM,1996-09-17,21.28125
8739,XOM,1996-09-18,21.4375
8740,XOM,1996-09-19,21.46875
8741,XOM,1996-09-20,21.71875
8742,XOM,1996-09-23,21.65625
8743,XOM,1996-09-24,21.5625
8744,XOM,1996-09-25,21.28125
8745,XOM,1996-09-26,21.0
8746,XOM,1996-09-27,20.84375
8747,XOM,1996-09-30,20.8125
8748,XOM,1996-10-01,21.3125
8749,XOM,1996-10-02,21.4375
8750,XOM,1996-10-03,21.5
8751,XOM,1996-10-04,21.96875
8752,XOM,1996-10-07,21.96875
8753,XOM,1996-10-08,21.875
8754,XOM,1996-10-09,21.53125
8755,XOM,1996-10-10,21.46875
8756,XOM,1996-10-11,21.59375
8757,XOM,1996-10-14,21.90625
8758,XOM,1996-10-15,21.78125
8759,XOM,1996-10-16,21.84375
8760,XOM,1996-10-17,22.03125
8761,XOM,1996-10-18,22.34375
8762,XOM,1996-10-21,22.25
8763,XOM,1996-10-22,22.0
8764,XOM,1996-10-23,22.15625
8765,XOM,1996-10-24,21.8125
8766,XOM,1996-10-25,22.125
8767,XOM,1996-10-28,22.0625
8768,XOM,1996-10-29,22.40625
8769,XOM,1996-10-30,22.28125
8770,XOM,1996-10-31,22.15625
8771,XOM,1996-11-01,22.0625
8772,XOM,1996-11-04,22.125
8773,XOM,1996-11-05,22.0625
8774,XOM,1996-11-06,22.15625
8775,XOM,1996-11-07,22.125
8776,XOM,1996-11-08,22.34375
8777,XOM,1996-11-11,22.5
8778,XOM,1996-11-12,22.25
8779,XOM,1996-11-13,22.5625
8780,XOM,1996-11-14,22.53125
8781,XOM,1996-11-15,22.5625
8782,XOM,1996-11-18,22.8125
8783,XOM,1996-11-19,23.0
8784,XOM,1996-11-20,22.8125
8785,XOM,1996-11-21,22.71875
8786,XOM,1996-11-22,23.21875
8787,XOM,1996-11-25,23.71875
8788,XOM,1996-11-26,23.71875
8789,XOM,1996-11-27,23.4375
8790,XOM,1996-11-29,23.59375
8791,XOM,1996-12-02,23.71875
8792,XOM,1996-12-03,23.625
8793,XOM,1996-12-04,23.46875
8794,XOM,1996-12-05,23.75
8795,XOM,1996-12-06,23.71875
8796,XOM,1996-12-09,23.75
8797,XOM,1996-12-10,23.5
8798,XOM,1996-12-11,23.625
8799,XOM,1996-12-12,23.625
8800,XOM,1996-12-13,23.6875
8801,XOM,1996-12-16,23.625
8802,XOM,1996-12-17,24.125
8803,XOM,1996-12-18,24.3125
8804,XOM,1996-12-19,24.90625
8805,XOM,1996-12-20,24.90625
8806,XOM,1996-12-23,25.0625
8807,XOM,1996-12-24,25.0625
8808,XOM,1996-12-26,25.0625
8809,XOM,1996-12-27,24.96875
8810,XOM,1996-12-30,24.84375
8811,XOM,1996-12-31,24.5
8812,XOM,1997-01-02,24.59375
8813,XOM,1997-01-03,24.65625
8814,XOM,1997-01-06,25.0
8815,XOM,1997-01-07,25.0625
8816,XOM,1997-01-08,24.875
8817,XOM,1997-01-09,25.71875
8818,XOM,1997-01-10,26.4375
8819,XOM,1997-01-13,25.78125
8820,XOM,1997-01-14,25.90625
8821,XOM,1997-01-15,26.0
8822,XOM,1997-01-16,25.8125
8823,XOM,1997-01-17,25.71875
8824,XOM,1997-01-20,25.625
8825,XOM,1997-01-21,25.90625
8826,XOM,1997-01-22,26.5
8827,XOM,1997-01-23,25.71875
8828,XOM,1997-01-24,25.0625
8829,XOM,1997-01-27,25.8125
8830,XOM,1997-01-28,25.125
8831,XOM,1997-01-29,25.8125
8832,XOM,1997-01-30,26.03125
8833,XOM,1997-01-31,25.90625
8834,XOM,1997-02-03,25.5625
8835,XOM,1997-02-04,25.84375
8836,XOM,1997-02-05,25.71875
8837,XOM,1997-02-06,25.46875
8838,XOM,1997-02-07,25.25
8839,XOM,1997-02-10,25.03125
8840,XOM,1997-02-11,25.40625
8841,XOM,1997-02-12,25.75
8842,XOM,1997-02-13,26.0
8843,XOM,1997-02-14,25.96875
8844,XOM,1997-02-18,26.03125
8845,XOM,1997-02-19,25.8125
8846,XOM,1997-02-20,25.78125
8847,XOM,1997-02-21,25.9375
8848,XOM,1997-02-24,25.65625
8849,XOM,1997-02-25,25.875
8850,XOM,1997-02-26,25.53125
8851,XOM,1997-02-27,24.96875
8852,XOM,1997-02-28,25.0625
8853,XOM,1997-03-03,24.8125
8854,XOM,1997-03-04,25.0
8855,XOM,1997-03-05,25.3125
8856,XOM,1997-03-06,25.21875
8857,XOM,1997-03-07,25.09375
8858,XOM,1997-03-10,25.75
8859,XOM,1997-03-11,25.6875
8860,XOM,1997-03-12,25.375
8861,XOM,1997-03-13,25.0
8862,XOM,1997-03-14,25.28125
8863,XOM,1997-03-17,25.21875
8864,XOM,1997-03-18,25.3125
8865,XOM,1997-03-19,25.3125
8866,XOM,1997-03-20,25.28125
8867,XOM,1997-03-21,25.875
8868,XOM,1997-03-24,26.125
8869,XOM,1997-03-25,26.4375
8870,XOM,1997-03-26,27.34375
8871,XOM,1997-03-27,27.03125
8872,XOM,1997-03-31,26.9375
8873,XOM,1997-04-01,26.71875
8874,XOM,1997-04-02,26.1875
8875,XOM,1997-04-03,25.5625
8876,XOM,1997-04-04,25.46875
8877,XOM,1997-04-07,26.25
8878,XOM,1997-04-08,26.0
8879,XOM,1997-04-09,25.90625
8880,XOM,1997-04-10,25.875
8881,XOM,1997-04-11,25.3125
8882,XOM,1997-04-14,25.875
8883,XOM,1997-04-15,26.125
8884,XOM,1997-04-16,26.125
8885,XOM,1997-04-17,25.75
8886,XOM,1997-04-18,26.75
8887,XOM,1997-04-21,26.6875
8888,XOM,1997-04-22,27.625
8889,XOM,1997-04-23,27.4375
8890,XOM,1997-04-24,27.125
8891,XOM,1997-04-25,26.375
8892,XOM,1997-04-28,26.9375
8893,XOM,1997-04-29,27.8125
8894,XOM,1997-04-30,28.3125
8895,XOM,1997-05-01,27.9375
8896,XOM,1997-05-02,28.1875
8897,XOM,1997-05-05,29.25
8898,XOM,1997-05-06,29.3125
8899,XOM,1997-05-07,29.0
8900,XOM,1997-05-08,29.0
8901,XOM,1997-05-09,28.875
8902,XOM,1997-05-12,29.5625
8903,XOM,1997-05-13,29.8125
8904,XOM,1997-05-14,29.9375
8905,XOM,1997-05-15,29.4375
8906,XOM,1997-05-16,29.0625
8907,XOM,1997-05-19,29.5625
8908,XOM,1997-05-20,29.5625
8909,XOM,1997-05-21,29.75
8910,XOM,1997-05-22,29.25
8911,XOM,1997-05-23,29.9375
8912,XOM,1997-05-27,29.8125
8913,XOM,1997-05-28,29.375
8914,XOM,1997-05-29,29.375
8915,XOM,1997-05-30,29.625
8916,XOM,1997-06-02,30.0
8917,XOM,1997-06-03,29.9375
8918,XOM,1997-06-04,30.0
8919,XOM,1997-06-05,30.0625
8920,XOM,1997-06-06,30.625
8921,XOM,1997-06-09,30.75
8922,XOM,1997-06-10,30.5
8923,XOM,1997-06-11,31.0
8924,XOM,1997-06-12,31.8125
8925,XOM,1997-06-13,31.875
8926,XOM,1997-06-16,32.1875
8927,XOM,1997-06-17,31.8125
8928,XOM,1997-06-18,31.6875
8929,XOM,1997-06-19,31.4375
8930,XOM,1997-06-20,31.75
8931,XOM,1997-06-23,30.875
8932,XOM,1997-06-24,31.25
8933,XOM,1997-06-25,30.46875
8934,XOM,1997-06-26,30.59375
8935,XOM,1997-06-27,30.21875
8936,XOM,1997-06-30,30.625
8937,XOM,1997-07-01,31.625
8938,XOM,1997-07-02,31.5625
8939,XOM,1997-07-03,32.3125
8940,XOM,1997-07-07,31.65625
8941,XOM,1997-07-08,31.78125
8942,XOM,1997-07-09,30.96875
8943,XOM,1997-07-10,30.90625
8944,XOM,1997-07-11,30.875
8945,XOM,1997-07-14,30.375
8946,XOM,1997-07-15,31.125
8947,XOM,1997-07-16,31.375
8948,XOM,1997-07-17,31.4375
8949,XOM,1997-07-18,30.21875
8950,XOM,1997-07-21,30.65625
8951,XOM,1997-07-22,31.4375
8952,XOM,1997-07-23,30.71875
8953,XOM,1997-07-24,31.0
8954,XOM,1997-07-25,31.40625
8955,XOM,1997-07-28,31.6875
8956,XOM,1997-07-29,31.375
8957,XOM,1997-07-30,31.96875
8958,XOM,1997-07-31,32.125
8959,XOM,1997-08-01,31.8125
8960,XOM,1997-08-04,32.0
8961,XOM,1997-08-05,31.78125
8962,XOM,1997-08-06,32.4375
8963,XOM,1997-08-07,32.0625
8964,XOM,1997-08-08,31.0
8965,XOM,1997-08-11,31.4375
8966,XOM,1997-08-12,31.25
8967,XOM,1997-08-13,30.375
8968,XOM,1997-08-14,30.1875
8969,XOM,1997-08-15,29.5
8970,XOM,1997-08-18,31.09375
8971,XOM,1997-08-19,31.125
8972,XOM,1997-08-20,31.6875
8973,XOM,1997-08-21,31.15625
8974,XOM,1997-08-22,31.375
8975,XOM,1997-08-25,31.15625
8976,XOM,1997-08-26,30.875
8977,XOM,1997-08-27,31.625
8978,XOM,1997-08-28,30.9375
8979,XOM,1997-08-29,30.59375
8980,XOM,1997-09-02,32.0
8981,XOM,1997-09-03,32.0625
8982,XOM,1997-09-04,32.125
8983,XOM,1997-09-05,32.0
8984,XOM,1997-09-08,32.125
8985,XOM,1997-09-09,32.25
8986,XOM,1997-09-10,31.46875
8987,XOM,1997-09-11,31.0625
8988,XOM,1997-09-12,31.53125
8989,XOM,1997-09-15,31.375
8990,XOM,1997-09-16,32.3125
8991,XOM,1997-09-17,32.3125
8992,XOM,1997-09-18,33.0
8993,XOM,1997-09-19,32.90625
8994,XOM,1997-09-22,32.09375
8995,XOM,1997-09-23,32.5625
8996,XOM,1997-09-24,32.09375
8997,XOM,1997-09-25,31.9375
8998,XOM,1997-09-26,32.125
8999,XOM,1997-09-29,32.40625
9000,XOM,1997-09-30,32.03125
9001,XOM,1997-10-01,32.65625
9002,XOM,1997-10-02,32.46875
9003,XOM,1997-10-03,32.59375
9004,XOM,1997-10-06,33.375
9005,XOM,1997-10-07,33.40625
9006,XOM,1997-10-08,32.625
9007,XOM,1997-10-09,32.40625
9008,XOM,1997-10-10,32.28125
9009,XOM,1997-10-13,32.28125
9010,XOM,1997-10-14,32.28125
9011,XOM,1997-10-15,32.40625
9012,XOM,1997-10-16,32.0
9013,XOM,1997-10-17,31.8125
9014,XOM,1997-10-20,32.5
9015,XOM,1997-10-21,32.5625
9016,XOM,1997-10-22,32.4375
9017,XOM,1997-10-23,31.5625
9018,XOM,1997-10-24,31.3125
9019,XOM,1997-10-27,29.0
9020,XOM,1997-10-28,30.71875
9021,XOM,1997-10-29,30.15625
9022,XOM,1997-10-30,30.34375
9023,XOM,1997-10-31,30.71875
9024,XOM,1997-11-03,31.125
9025,XOM,1997-11-04,31.28125
9026,XOM,1997-11-05,30.9375
9027,XOM,1997-11-06,30.625
9028,XOM,1997-11-07,30.0625
9029,XOM,1997-11-10,29.84375
9030,XOM,1997-11-11,29.90625
9031,XOM,1997-11-12,29.4375
9032,XOM,1997-11-13,29.9375
9033,XOM,1997-11-14,30.46875
9034,XOM,1997-11-17,30.96875
9035,XOM,1997-11-18,31.09375
9036,XOM,1997-11-19,31.03125
9037,XOM,1997-11-20,31.34375
9038,XOM,1997-11-21,31.96875
9039,XOM,1997-11-24,31.4375
9040,XOM,1997-11-25,30.5625
9041,XOM,1997-11-26,30.59375
9042,XOM,1997-11-28,30.5
9043,XOM,1997-12-01,30.78125
9044,XOM,1997-12-02,30.59375
9045,XOM,1997-12-03,31.21875
9046,XOM,1997-12-04,31.15625
9047,XOM,1997-12-05,32.0
9048,XOM,1997-12-08,31.59375
9049,XOM,1997-12-09,31.1875
9050,XOM,1997-12-10,31.375
9051,XOM,1997-12-11,31.1875
9052,XOM,1997-12-12,31.0
9053,XOM,1997-12-15,31.40625
9054,XOM,1997-12-16,31.78125
9055,XOM,1997-12-17,31.375
9056,XOM,1997-12-18,30.84375
9057,XOM,1997-12-19,30.125
9058,XOM,1997-12-22,30.15625
9059,XOM,1997-12-23,30.09375
9060,XOM,1997-12-24,30.0625
9061,XOM,1997-12-26,30.34375
9062,XOM,1997-12-29,30.78125
9063,XOM,1997-12-30,31.15625
9064,XOM,1997-12-31,30.59375
9065,XOM,1998-01-02,30.9375
9066,XOM,1998-01-05,30.59375
9067,XOM,1998-01-06,29.5
9068,XOM,1998-01-07,30.4375
9069,XOM,1998-01-08,29.78125
9070,XOM,1998-01-09,29.0625
9071,XOM,1998-01-12,29.375
9072,XOM,1998-01-13,30.03125
9073,XOM,1998-01-14,30.40625
9074,XOM,1998-01-15,29.75
9075,XOM,1998-01-16,30.40625
9076,XOM,1998-01-20,30.4375
9077,XOM,1998-01-21,30.53125
9078,XOM,1998-01-22,29.78125
9079,XOM,1998-01-23,29.53125
9080,XOM,1998-01-26,30.125
9081,XOM,1998-01-27,30.1875
9082,XOM,1998-01-28,29.59375
9083,XOM,1998-01-29,30.375
9084,XOM,1998-01-30,29.65625
9085,XOM,1998-02-02,30.25
9086,XOM,1998-02-03,30.40625
9087,XOM,1998-02-04,30.78125
9088,XOM,1998-02-05,30.96875
9089,XOM,1998-02-06,31.0
9090,XOM,1998-02-09,31.0
9091,XOM,1998-02-10,31.03125
9092,XOM,1998-02-11,31.34375
9093,XOM,1998-02-12,31.53125
9094,XOM,1998-02-13,31.5625
9095,XOM,1998-02-17,31.0625
9096,XOM,1998-02-18,31.90625
9097,XOM,1998-02-19,31.8125
9098,XOM,1998-02-20,32.15625
9099,XOM,1998-02-23,31.25
9100,XOM,1998-02-24,31.375
9101,XOM,1998-02-25,31.40625
9102,XOM,1998-02-26,31.53125
9103,XOM,1998-02-27,31.875
9104,XOM,1998-03-02,31.75
9105,XOM,1998-03-03,32.125
9106,XOM,1998-03-04,31.71875
9107,XOM,1998-03-05,31.46875
9108,XOM,1998-03-06,31.375
9109,XOM,1998-03-09,31.25
9110,XOM,1998-03-10,31.71875
9111,XOM,1998-03-11,31.96875
9112,XOM,1998-03-12,31.9375
9113,XOM,1998-03-13,32.15625
9114,XOM,1998-03-16,32.09375
9115,XOM,1998-03-17,31.46875
9116,XOM,1998-03-18,32.3125
9117,XOM,1998-03-19,32.40625
9118,XOM,1998-03-20,33.5625
9119,XOM,1998-03-23,34.0
9120,XOM,1998-03-24,34.1875
9121,XOM,1998-03-25,33.875
9122,XOM,1998-03-26,34.09375
9123,XOM,1998-03-27,33.8125
9124,XOM,1998-03-30,33.96875
9125,XOM,1998-03-31,33.8125
9126,XOM,1998-04-01,34.46875
9127,XOM,1998-04-02,34.9375
9128,XOM,1998-04-03,34.59375
9129,XOM,1998-04-06,34.21875
9130,XOM,1998-04-07,33.875
9131,XOM,1998-04-08,33.0625
9132,XOM,1998-04-09,33.375
9133,XOM,1998-04-13,33.84375
9134,XOM,1998-04-14,33.59375
9135,XOM,1998-04-15,34.34375
9136,XOM,1998-04-16,35.15625
9137,XOM,1998-04-17,36.03125
9138,XOM,1998-04-20,36.46875
9139,XOM,1998-04-21,36.65625
9140,XOM,1998-04-22,36.46875
9141,XOM,1998-04-23,36.875
9142,XOM,1998-04-24,36.75
9143,XOM,1998-04-27,37.15625
9144,XOM,1998-04-28,36.6875
9145,XOM,1998-04-29,36.46875
9146,XOM,1998-04-30,36.53125
9147,XOM,1998-05-01,37.8125
9148,XOM,1998-05-04,37.375
9149,XOM,1998-05-05,37.0
9150,XOM,1998-05-06,37.21875
9151,XOM,1998-05-07,36.625
9152,XOM,1998-05-08,36.59375
9153,XOM,1998-05-11,36.46875
9154,XOM,1998-05-12,36.90625
9155,XOM,1998-05-13,36.8125
9156,XOM,1998-05-14,36.8125
9157,XOM,1998-05-15,36.84375
9158,XOM,1998-05-18,36.28125
9159,XOM,1998-05-19,36.15625
9160,XOM,1998-05-20,35.625
9161,XOM,1998-05-21,35.1875
9162,XOM,1998-05-22,35.28125
9163,XOM,1998-05-26,34.78125
9164,XOM,1998-05-27,35.1875
9165,XOM,1998-05-28,35.46875
9166,XOM,1998-05-29,35.25
9167,XOM,1998-06-01,35.3125
9168,XOM,1998-06-02,34.96875
9169,XOM,1998-06-03,34.5
9170,XOM,1998-06-04,35.15625
9171,XOM,1998-06-05,35.90625
9172,XOM,1998-06-08,35.59375
9173,XOM,1998-06-09,34.96875
9174,XOM,1998-06-10,34.40625
9175,XOM,1998-06-11,34.03125
9176,XOM,1998-06-12,34.65625
9177,XOM,1998-06-15,34.25
9178,XOM,1998-06-16,34.78125
9179,XOM,1998-06-17,35.5
9180,XOM,1998-06-18,35.375
9181,XOM,1998-06-19,35.03125
9182,XOM,1998-06-22,35.3125
9183,XOM,1998-06-23,35.90625
9184,XOM,1998-06-24,36.21875
9185,XOM,1998-06-25,36.25
9186,XOM,1998-06-26,36.125
9187,XOM,1998-06-29,35.75
9188,XOM,1998-06-30,35.6875
9189,XOM,1998-07-01,36.46875
9190,XOM,1998-07-02,36.4375
9191,XOM,1998-07-06,36.65625
9192,XOM,1998-07-07,36.375
9193,XOM,1998-07-08,36.59375
9194,XOM,1998-07-09,35.875
9195,XOM,1998-07-10,35.84375
9196,XOM,1998-07-13,35.25
9197,XOM,1998-07-14,36.03125
9198,XOM,1998-07-15,35.8125
9199,XOM,1998-07-16,35.6875
9200,XOM,1998-07-17,36.1875
9201,XOM,1998-07-20,35.28125
9202,XOM,1998-07-21,35.09375
9203,XOM,1998-07-22,35.90625
9204,XOM,1998-07-23,35.0625
9205,XOM,1998-07-24,35.1875
9206,XOM,1998-07-27,35.71875
9207,XOM,1998-07-28,34.8125
9208,XOM,1998-07-29,35.34375
9209,XOM,1998-07-30,36.0625
9210,XOM,1998-07-31,35.125
9211,XOM,1998-08-03,34.25
9212,XOM,1998-08-04,33.5625
9213,XOM,1998-08-05,33.09375
9214,XOM,1998-08-06,32.46875
9215,XOM,1998-08-07,33.46875
9216,XOM,1998-08-10,33.8125
9217,XOM,1998-08-11,34.0
9218,XOM,1998-08-12,33.53125
9219,XOM,1998-08-13,34.09375
9220,XOM,1998-08-14,34.1875
9221,XOM,1998-08-17,34.8125
9222,XOM,1998-08-18,35.09375
9223,XOM,1998-08-19,35.375
9224,XOM,1998-08-20,35.65625
9225,XOM,1998-08-21,35.4375
9226,XOM,1998-08-24,35.28125
9227,XOM,1998-08-25,35.1875
9228,XOM,1998-08-26,35.1875
9229,XOM,1998-08-27,34.625
9230,XOM,1998-08-28,33.78125
9231,XOM,1998-08-31,32.71875
9232,XOM,1998-09-01,33.1875
9233,XOM,1998-09-02,32.0
9234,XOM,1998-09-03,31.96875
9235,XOM,1998-09-04,33.03125
9236,XOM,1998-09-08,33.71875
9237,XOM,1998-09-09,34.34375
9238,XOM,1998-09-10,34.84375
9239,XOM,1998-09-11,35.28125
9240,XOM,1998-09-14,35.25
9241,XOM,1998-09-15,35.625
9242,XOM,1998-09-16,34.90625
9243,XOM,1998-09-17,34.28125
9244,XOM,1998-09-18,34.0625
9245,XOM,1998-09-21,34.09375
9246,XOM,1998-09-22,33.53125
9247,XOM,1998-09-23,35.15625
9248,XOM,1998-09-24,34.6875
9249,XOM,1998-09-25,34.1875
9250,XOM,1998-09-28,34.03125
9251,XOM,1998-09-29,35.625
9252,XOM,1998-09-30,35.3125
9253,XOM,1998-10-01,35.28125
9254,XOM,1998-10-02,36.5
9255,XOM,1998-10-05,37.4375
9256,XOM,1998-10-06,37.875
9257,XOM,1998-10-07,37.03125
9258,XOM,1998-10-08,35.84375
9259,XOM,1998-10-09,35.375
9260,XOM,1998-10-12,35.90625
9261,XOM,1998-10-13,36.5
9262,XOM,1998-10-14,37.0
9263,XOM,1998-10-15,37.8125
9264,XOM,1998-10-16,38.15625
9265,XOM,1998-10-19,37.4375
9266,XOM,1998-10-20,38.28125
9267,XOM,1998-10-21,37.78125
9268,XOM,1998-10-22,35.875
9269,XOM,1998-10-23,35.625
9270,XOM,1998-10-26,35.59375
9271,XOM,1998-10-27,34.78125
9272,XOM,1998-10-28,35.21875
9273,XOM,1998-10-29,36.34375
9274,XOM,1998-10-30,35.8125
9275,XOM,1998-11-02,36.03125
9276,XOM,1998-11-03,36.5
9277,XOM,1998-11-04,36.0
9278,XOM,1998-11-05,36.4375
9279,XOM,1998-11-06,36.75
9280,XOM,1998-11-09,36.0
9281,XOM,1998-11-10,35.0625
9282,XOM,1998-11-11,35.125
9283,XOM,1998-11-12,36.40625
9284,XOM,1998-11-13,36.4375
9285,XOM,1998-11-16,35.71875
9286,XOM,1998-11-17,35.28125
9287,XOM,1998-11-18,35.34375
9288,XOM,1998-11-19,34.9375
9289,XOM,1998-11-20,36.0
9290,XOM,1998-11-23,36.03125
9291,XOM,1998-11-24,36.34375
9292,XOM,1998-11-25,36.34375
9293,XOM,1998-11-27,37.1875
9294,XOM,1998-11-30,37.5
9295,XOM,1998-12-01,35.8125
9296,XOM,1998-12-02,35.625
9297,XOM,1998-12-03,35.28125
9298,XOM,1998-12-04,35.75
9299,XOM,1998-12-07,36.5
9300,XOM,1998-12-08,36.59375
9301,XOM,1998-12-09,36.96875
9302,XOM,1998-12-10,36.875
9303,XOM,1998-12-11,37.3125
9304,XOM,1998-12-14,37.21875
9305,XOM,1998-12-15,37.0
9306,XOM,1998-12-16,37.78125
9307,XOM,1998-12-17,37.4375
9308,XOM,1998-12-18,37.96875
9309,XOM,1998-12-21,37.40625
9310,XOM,1998-12-22,37.46875
9311,XOM,1998-12-23,37.53125
9312,XOM,1998-12-24,37.3125
9313,XOM,1998-12-28,37.25
9314,XOM,1998-12-29,37.8125
9315,XOM,1998-12-30,37.3125
9316,XOM,1998-12-31,36.5625
9317,XOM,1999-01-04,36.3125
9318,XOM,1999-01-05,36.0
9319,XOM,1999-01-06,37.4375
9320,XOM,1999-01-07,37.375
9321,XOM,1999-01-08,37.15625
9322,XOM,1999-01-11,35.625
9323,XOM,1999-01-12,35.375
9324,XOM,1999-01-13,35.25
9325,XOM,1999-01-14,34.875
9326,XOM,1999-01-15,35.53125
9327,XOM,1999-01-19,35.53125
9328,XOM,1999-01-20,35.5
9329,XOM,1999-01-21,35.5625
9330,XOM,1999-01-22,35.6875
9331,XOM,1999-01-25,36.0
9332,XOM,1999-01-26,36.125
9333,XOM,1999-01-27,35.5
9334,XOM,1999-01-28,35.5
9335,XOM,1999-01-29,35.125
9336,XOM,1999-02-01,34.8125
9337,XOM,1999-02-02,34.34375
9338,XOM,1999-02-03,35.1875
9339,XOM,1999-02-04,34.90625
9340,XOM,1999-02-05,35.84375
9341,XOM,1999-02-08,36.34375
9342,XOM,1999-02-09,36.09375
9343,XOM,1999-02-10,36.28125
9344,XOM,1999-02-11,35.1875
9345,XOM,1999-02-12,34.71875
9346,XOM,1999-02-16,34.28125
9347,XOM,1999-02-17,34.3125
9348,XOM,1999-02-18,34.4375
9349,XOM,1999-02-19,34.25
9350,XOM,1999-02-22,34.09375
9351,XOM,1999-02-23,33.875
9352,XOM,1999-02-24,33.9296875
9353,XOM,1999-02-25,33.65625
9354,XOM,1999-02-26,33.28125
9355,XOM,1999-03-01,32.59375
9356,XOM,1999-03-02,32.40625
9357,XOM,1999-03-03,32.84375
9358,XOM,1999-03-04,33.90625
9359,XOM,1999-03-05,34.84375
9360,XOM,1999-03-08,35.46875
9361,XOM,1999-03-09,34.96875
9362,XOM,1999-03-10,36.65625
9363,XOM,1999-03-11,37.375
9364,XOM,1999-03-12,36.96875
9365,XOM,1999-03-15,36.84375
9366,XOM,1999-03-16,36.5625
9367,XOM,1999-03-17,37.1875
9368,XOM,1999-03-18,37.34375
9369,XOM,1999-03-19,36.53125
9370,XOM,1999-03-22,36.875
9371,XOM,1999-03-23,36.375
9372,XOM,1999-03-24,35.46875
9373,XOM,1999-03-25,35.71875
9374,XOM,1999-03-26,35.78125
9375,XOM,1999-03-29,36.5
9376,XOM,1999-03-30,35.65625
9377,XOM,1999-03-31,35.28125
9378,XOM,1999-04-01,35.0625
9379,XOM,1999-04-05,36.09375
9380,XOM,1999-04-06,36.34375
9381,XOM,1999-04-07,36.59375
9382,XOM,1999-04-08,37.125
9383,XOM,1999-04-09,37.34375
9384,XOM,1999-04-12,37.71875
9385,XOM,1999-04-13,37.59375
9386,XOM,1999-04-14,37.09375
9387,XOM,1999-04-15,38.78125
9388,XOM,1999-04-16,39.96875
9389,XOM,1999-04-19,41.125
9390,XOM,1999-04-20,40.375
9391,XOM,1999-04-21,39.21875
9392,XOM,1999-04-22,39.46875
9393,XOM,1999-04-23,39.15625
9394,XOM,1999-04-26,38.84375
9395,XOM,1999-04-27,39.125
9396,XOM,1999-04-28,40.75
9397,XOM,1999-04-29,42.25
9398,XOM,1999-04-30,41.53125
9399,XOM,1999-05-03,43.03125
9400,XOM,1999-05-04,43.21875
9401,XOM,1999-05-05,42.40625
9402,XOM,1999-05-06,41.1875
9403,XOM,1999-05-07,41.46875
9404,XOM,1999-05-10,41.1875
9405,XOM,1999-05-11,40.8125
9406,XOM,1999-05-12,39.53125
9407,XOM,1999-05-13,39.6875
9408,XOM,1999-05-14,39.375
9409,XOM,1999-05-17,39.5
9410,XOM,1999-05-18,38.875
9411,XOM,1999-05-19,39.34375
9412,XOM,1999-05-20,40.0
9413,XOM,1999-05-21,41.375
9414,XOM,1999-05-24,39.8125
9415,XOM,1999-05-25,40.09375
9416,XOM,1999-05-26,40.96875
9417,XOM,1999-05-27,39.40625
9418,XOM,1999-05-28,39.9375
9419,XOM,1999-06-01,39.375
9420,XOM,1999-06-02,40.125
9421,XOM,1999-06-03,39.96875
9422,XOM,1999-06-04,40.34375
9423,XOM,1999-06-07,40.4375
9424,XOM,1999-06-08,39.90625
9425,XOM,1999-06-09,40.0625
9426,XOM,1999-06-10,39.8125
9427,XOM,1999-06-11,39.46875
9428,XOM,1999-06-14,40.5625
9429,XOM,1999-06-15,41.0625
9430,XOM,1999-06-16,40.28125
9431,XOM,1999-06-17,40.625
9432,XOM,1999-06-18,40.1875
9433,XOM,1999-06-21,39.125
9434,XOM,1999-06-22,38.5
9435,XOM,1999-06-23,39.0625
9436,XOM,1999-06-24,38.25
9437,XOM,1999-06-25,38.09375
9438,XOM,1999-06-28,37.53125
9439,XOM,1999-06-29,38.5
9440,XOM,1999-06-30,38.5625
9441,XOM,1999-07-01,39.21875
9442,XOM,1999-07-02,39.75
9443,XOM,1999-07-06,40.03125
9444,XOM,1999-07-07,40.21875
9445,XOM,1999-07-08,39.8125
9446,XOM,1999-07-09,39.71875
9447,XOM,1999-07-12,39.71875
9448,XOM,1999-07-13,39.21875
9449,XOM,1999-07-14,39.21875
9450,XOM,1999-07-15,39.46875
9451,XOM,1999-07-16,39.65625
9452,XOM,1999-07-19,39.40625
9453,XOM,1999-07-20,38.96875
9454,XOM,1999-07-21,39.0625
9455,XOM,1999-07-22,39.09375
9456,XOM,1999-07-23,39.5625
9457,XOM,1999-07-26,39.0
9458,XOM,1999-07-27,38.78125
9459,XOM,1999-07-28,39.46875
9460,XOM,1999-07-29,38.9375
9461,XOM,1999-07-30,39.6875
9462,XOM,1999-08-02,38.9375
9463,XOM,1999-08-03,39.40625
9464,XOM,1999-08-04,39.9375
9465,XOM,1999-08-05,41.09375
9466,XOM,1999-08-06,40.1875
9467,XOM,1999-08-09,40.1875
9468,XOM,1999-08-10,40.59375
9469,XOM,1999-08-11,40.96875
9470,XOM,1999-08-12,40.90625
9471,XOM,1999-08-13,40.78125
9472,XOM,1999-08-16,40.78125
9473,XOM,1999-08-17,40.90625
9474,XOM,1999-08-18,41.28125
9475,XOM,1999-08-19,40.90625
9476,XOM,1999-08-20,41.28125
9477,XOM,1999-08-23,41.40625
9478,XOM,1999-08-24,40.8125
9479,XOM,1999-08-25,41.125
9480,XOM,1999-08-26,40.15625
9481,XOM,1999-08-27,39.65625
9482,XOM,1999-08-30,38.90625
9483,XOM,1999-08-31,39.4375
9484,XOM,1999-09-01,39.15625
9485,XOM,1999-09-02,38.75
9486,XOM,1999-09-03,39.53125
9487,XOM,1999-09-07,39.75
9488,XOM,1999-09-08,40.59375
9489,XOM,1999-09-09,40.625
9490,XOM,1999-09-10,40.21875
9491,XOM,1999-09-13,39.3125
9492,XOM,1999-09-14,39.59375
9493,XOM,1999-09-15,38.625
9494,XOM,1999-09-16,38.84375
9495,XOM,1999-09-17,39.9375
9496,XOM,1999-09-20,39.09375
9497,XOM,1999-09-21,38.375
9498,XOM,1999-09-22,37.6875
9499,XOM,1999-09-23,37.40625
9500,XOM,1999-09-24,37.40625
9501,XOM,1999-09-27,37.5625
9502,XOM,1999-09-28,37.34375
9503,XOM,1999-09-29,37.375
9504,XOM,1999-09-30,38.0
9505,XOM,1999-10-01,37.3125
9506,XOM,1999-10-04,36.5
9507,XOM,1999-10-05,36.09375
9508,XOM,1999-10-06,37.0
9509,XOM,1999-10-07,36.5625
9510,XOM,1999-10-08,36.375
9511,XOM,1999-10-11,36.6875
9512,XOM,1999-10-12,36.65625
9513,XOM,1999-10-13,36.8125
9514,XOM,1999-10-14,37.1875
9515,XOM,1999-10-15,36.0
9516,XOM,1999-10-18,36.5
9517,XOM,1999-10-19,36.71875
9518,XOM,1999-10-20,38.25
9519,XOM,1999-10-21,38.03125
9520,XOM,1999-10-22,38.4375
9521,XOM,1999-10-25,37.0
9522,XOM,1999-10-26,36.03125
9523,XOM,1999-10-27,35.875
9524,XOM,1999-10-28,36.5625
9525,XOM,1999-10-29,37.03125
9526,XOM,1999-11-01,37.375
9527,XOM,1999-11-02,37.0625
9528,XOM,1999-11-03,36.5
9529,XOM,1999-11-04,36.5
9530,XOM,1999-11-05,35.3125
9531,XOM,1999-11-08,37.15625
9532,XOM,1999-11-09,37.65625
9533,XOM,1999-11-10,38.0
9534,XOM,1999-11-11,38.40625
9535,XOM,1999-11-12,38.9375
9536,XOM,1999-11-15,39.0
9537,XOM,1999-11-16,39.59375
9538,XOM,1999-11-17,40.125
9539,XOM,1999-11-18,40.53125
9540,XOM,1999-11-19,39.84375
9541,XOM,1999-11-22,39.7734375
9542,XOM,1999-11-23,39.0
9543,XOM,1999-11-24,39.5625
9544,XOM,1999-11-26,39.0
9545,XOM,1999-11-29,39.6875
9546,XOM,1999-11-30,39.65625
9547,XOM,1999-12-01,41.25
9548,XOM,1999-12-02,41.0390625
9549,XOM,1999-12-03,41.265625
9550,XOM,1999-12-06,41.9375
9551,XOM,1999-12-07,41.9375
9552,XOM,1999-12-08,41.7421875
9553,XOM,1999-12-09,43.0625
9554,XOM,1999-12-10,41.40625
9555,XOM,1999-12-13,41.328125
9556,XOM,1999-12-14,41.1875
9557,XOM,1999-12-15,41.53125
9558,XOM,1999-12-16,41.875
9559,XOM,1999-12-17,41.3125
9560,XOM,1999-12-20,40.9609375
9561,XOM,1999-12-21,40.375
9562,XOM,1999-12-22,40.5
9563,XOM,1999-12-23,41.90625
9564,XOM,1999-12-27,41.0
9565,XOM,1999-12-28,40.34375
9566,XOM,1999-12-29,40.59375
9567,XOM,1999-12-30,40.21875
9568,XOM,1999-12-31,40.28125
9569,XOM,2000-01-03,39.15625
9570,XOM,2000-01-04,38.40625
9571,XOM,2000-01-05,40.5
9572,XOM,2000-01-06,42.59375
9573,XOM,2000-01-07,42.46875
9574,XOM,2000-01-10,41.875
9575,XOM,2000-01-11,42.0
9576,XOM,2000-01-12,41.75
9577,XOM,2000-01-13,42.71875
9578,XOM,2000-01-14,41.875
9579,XOM,2000-01-18,42.375
9580,XOM,2000-01-19,42.78125
9581,XOM,2000-01-20,41.84375
9582,XOM,2000-01-21,42.5
9583,XOM,2000-01-24,42.125
9584,XOM,2000-01-25,42.03125
9585,XOM,2000-01-26,41.75
9586,XOM,2000-01-27,40.5
9587,XOM,2000-01-28,39.4375
9588,XOM,2000-01-31,41.4375
9589,XOM,2000-02-01,41.59375
9590,XOM,2000-02-02,41.90625
9591,XOM,2000-02-03,41.1875
9592,XOM,2000-02-04,40.4375
9593,XOM,2000-02-07,40.375
9594,XOM,2000-02-08,39.46875
9595,XOM,2000-02-09,38.125
9596,XOM,2000-02-10,37.9375
9597,XOM,2000-02-11,36.9375
9598,XOM,2000-02-14,38.21875
9599,XOM,2000-02-15,39.65625
9600,XOM,2000-02-16,40.0
9601,XOM,2000-02-17,38.9375
9602,XOM,2000-02-18,37.5
9603,XOM,2000-02-22,37.71875
9604,XOM,2000-02-23,37.3125
9605,XOM,2000-02-24,36.40625
9606,XOM,2000-02-25,35.53125
9607,XOM,2000-02-28,36.75
9608,XOM,2000-02-29,37.65625
9609,XOM,2000-03-01,38.03125
9610,XOM,2000-03-02,38.5
9611,XOM,2000-03-03,37.84375
9612,XOM,2000-03-06,36.46875
9613,XOM,2000-03-07,40.0
9614,XOM,2000-03-08,39.8125
9615,XOM,2000-03-09,40.21875
9616,XOM,2000-03-10,38.515625
9617,XOM,2000-03-13,37.9375
9618,XOM,2000-03-14,38.625
9619,XOM,2000-03-15,38.875
9620,XOM,2000-03-16,39.875
9621,XOM,2000-03-17,38.5625
9622,XOM,2000-03-20,37.4375
9623,XOM,2000-03-21,38.5
9624,XOM,2000-03-22,37.46875
9625,XOM,2000-03-23,37.75
9626,XOM,2000-03-24,38.625
9627,XOM,2000-03-27,38.2578125
9628,XOM,2000-03-28,39.5
9629,XOM,2000-03-29,40.25
9630,XOM,2000-03-30,39.3125
9631,XOM,2000-03-31,39.0
9632,XOM,2000-04-03,40.25
9633,XOM,2000-04-04,41.25
9634,XOM,2000-04-05,39.875
9635,XOM,2000-04-06,40.875
9636,XOM,2000-04-07,39.78125
9637,XOM,2000-04-10,39.125
9638,XOM,2000-04-11,39.6875
9639,XOM,2000-04-12,39.96875
9640,XOM,2000-04-13,40.0
9641,XOM,2000-04-14,39.375
9642,XOM,2000-04-17,37.75
9643,XOM,2000-04-18,38.09375
9644,XOM,2000-04-19,38.71875
9645,XOM,2000-04-20,39.5
9646,XOM,2000-04-24,39.9375
9647,XOM,2000-04-25,40.5
9648,XOM,2000-04-26,40.0625
9649,XOM,2000-04-27,40.34375
9650,XOM,2000-04-28,38.84375
9651,XOM,2000-05-01,39.0
9652,XOM,2000-05-02,39.125
9653,XOM,2000-05-03,38.75
9654,XOM,2000-05-04,39.75
9655,XOM,2000-05-05,40.0
9656,XOM,2000-05-08,40.21875
9657,XOM,2000-05-09,39.71875
9658,XOM,2000-05-10,40.75
9659,XOM,2000-05-11,41.46875
9660,XOM,2000-05-12,41.015625
9661,XOM,2000-05-15,41.8125
9662,XOM,2000-05-16,41.625
9663,XOM,2000-05-17,40.6875
9664,XOM,2000-05-18,40.7265625
9665,XOM,2000-05-19,40.875
9666,XOM,2000-05-22,41.65625
9667,XOM,2000-05-23,41.5
9668,XOM,2000-05-24,41.46875
9669,XOM,2000-05-25,40.71875
9670,XOM,2000-05-26,41.1875
9671,XOM,2000-05-30,41.75
9672,XOM,2000-05-31,41.65625
9673,XOM,2000-06-01,41.46875
9674,XOM,2000-06-02,39.59375
9675,XOM,2000-06-05,39.65625
9676,XOM,2000-06-06,41.15625
9677,XOM,2000-06-07,40.5625
9678,XOM,2000-06-08,40.03125
9679,XOM,2000-06-09,39.59375
9680,XOM,2000-06-12,40.375
9681,XOM,2000-06-13,40.59375
9682,XOM,2000-06-14,41.3125
9683,XOM,2000-06-15,41.21875
9684,XOM,2000-06-16,42.1875
9685,XOM,2000-06-19,42.03125
9686,XOM,2000-06-20,41.625
9687,XOM,2000-06-21,41.9765625
9688,XOM,2000-06-22,41.34375
9689,XOM,2000-06-23,41.5625
9690,XOM,2000-06-26,41.6796875
9691,XOM,2000-06-27,41.03125
9692,XOM,2000-06-28,41.0625
9693,XOM,2000-06-29,40.6015625
9694,XOM,2000-06-30,39.25
9695,XOM,2000-07-03,39.7734375
9696,XOM,2000-07-05,38.46875
9697,XOM,2000-07-06,39.09375
9698,XOM,2000-07-07,39.2578125
9699,XOM,2000-07-10,39.0625
9700,XOM,2000-07-11,40.28125
9701,XOM,2000-07-12,39.3046875
9702,XOM,2000-07-13,39.0
9703,XOM,2000-07-14,38.78125
9704,XOM,2000-07-17,39.375
9705,XOM,2000-07-18,39.09375
9706,XOM,2000-07-19,39.34375
9707,XOM,2000-07-20,39.0625
9708,XOM,2000-07-21,38.5625
9709,XOM,2000-07-24,38.625
9710,XOM,2000-07-25,37.6875
9711,XOM,2000-07-26,38.09375
9712,XOM,2000-07-27,40.25
9713,XOM,2000-07-28,40.0
9714,XOM,2000-07-31,40.09375
9715,XOM,2000-08-01,40.0
9716,XOM,2000-08-02,41.4375
9717,XOM,2000-08-03,40.71875
9718,XOM,2000-08-04,40.8515625
9719,XOM,2000-08-07,40.4453125
9720,XOM,2000-08-08,40.3984375
9721,XOM,2000-08-09,40.53125
9722,XOM,2000-08-10,40.5
9723,XOM,2000-08-11,40.6875
9724,XOM,2000-08-14,41.28125
9725,XOM,2000-08-15,40.65625
9726,XOM,2000-08-16,41.3828125
9727,XOM,2000-08-17,41.90625
9728,XOM,2000-08-18,41.4609375
9729,XOM,2000-08-21,41.75
9730,XOM,2000-08-22,41.5625
9731,XOM,2000-08-23,42.25
9732,XOM,2000-08-24,41.46875
9733,XOM,2000-08-25,41.46875
9734,XOM,2000-08-28,41.40625
9735,XOM,2000-08-29,41.2578125
9736,XOM,2000-08-30,40.6796875
9737,XOM,2000-08-31,40.8203125
9738,XOM,2000-09-01,41.25
9739,XOM,2000-09-05,41.6875
9740,XOM,2000-09-06,41.5
9741,XOM,2000-09-07,41.875
9742,XOM,2000-09-08,41.75
9743,XOM,2000-09-11,42.4921875
9744,XOM,2000-09-12,42.875
9745,XOM,2000-09-13,42.90625
9746,XOM,2000-09-14,42.6328125
9747,XOM,2000-09-15,44.0
9748,XOM,2000-09-18,44.8203125
9749,XOM,2000-09-19,44.0
9750,XOM,2000-09-20,43.25
9751,XOM,2000-09-21,43.15625
9752,XOM,2000-09-22,43.25
9753,XOM,2000-09-25,42.9296875
9754,XOM,2000-09-26,43.3125
9755,XOM,2000-09-27,44.625
9756,XOM,2000-09-28,44.5703125
9757,XOM,2000-09-29,44.5546875
9758,XOM,2000-10-02,45.71875
9759,XOM,2000-10-03,45.40625
9760,XOM,2000-10-04,44.625
9761,XOM,2000-10-05,44.59375
9762,XOM,2000-10-06,44.71875
9763,XOM,2000-10-09,45.5625
9764,XOM,2000-10-10,46.65625
9765,XOM,2000-10-11,46.875
9766,XOM,2000-10-12,47.0625
9767,XOM,2000-10-13,45.25
9768,XOM,2000-10-16,43.90625
9769,XOM,2000-10-17,43.90625
9770,XOM,2000-10-18,43.28125
9771,XOM,2000-10-19,43.25
9772,XOM,2000-10-20,44.21875
9773,XOM,2000-10-23,44.53125
9774,XOM,2000-10-24,43.375
9775,XOM,2000-10-25,43.59375
9776,XOM,2000-10-26,43.875
9777,XOM,2000-10-27,43.78125
9778,XOM,2000-10-30,44.71875
9779,XOM,2000-10-31,44.59375
9780,XOM,2000-11-01,46.03125
9781,XOM,2000-11-02,44.09375
9782,XOM,2000-11-03,43.75
9783,XOM,2000-11-06,44.34375
9784,XOM,2000-11-07,44.5
9785,XOM,2000-11-08,45.34375
9786,XOM,2000-11-09,44.9375
9787,XOM,2000-11-10,44.78125
9788,XOM,2000-11-13,44.96875
9789,XOM,2000-11-14,44.9375
9790,XOM,2000-11-15,45.1875
9791,XOM,2000-11-16,45.34375
9792,XOM,2000-11-17,45.15625
9793,XOM,2000-11-20,45.6875
9794,XOM,2000-11-21,46.5625
9795,XOM,2000-11-22,47.125
9796,XOM,2000-11-24,47.21875
9797,XOM,2000-11-27,46.5625
9798,XOM,2000-11-28,46.53125
9799,XOM,2000-11-29,44.46875
9800,XOM,2000-11-30,44.0
9801,XOM,2000-12-01,44.40625
9802,XOM,2000-12-04,45.34375
9803,XOM,2000-12-05,44.1875
9804,XOM,2000-12-06,43.125
9805,XOM,2000-12-07,44.0
9806,XOM,2000-12-08,44.25
9807,XOM,2000-12-11,42.875
9808,XOM,2000-12-12,43.28125
9809,XOM,2000-12-13,43.84375
9810,XOM,2000-12-14,42.75
9811,XOM,2000-12-15,42.0625
9812,XOM,2000-12-18,43.1875
9813,XOM,2000-12-19,43.59375
9814,XOM,2000-12-20,42.59375
9815,XOM,2000-12-21,42.375
9816,XOM,2000-12-22,43.40625
9817,XOM,2000-12-26,44.28125
9818,XOM,2000-12-27,43.875
9819,XOM,2000-12-28,43.4375
9820,XOM,2000-12-29,43.46875
9821,XOM,2001-01-02,44.5625
9822,XOM,2001-01-03,42.625
9823,XOM,2001-01-04,41.4375
9824,XOM,2001-01-05,41.625
9825,XOM,2001-01-08,41.4375
9826,XOM,2001-01-09,41.0
9827,XOM,2001-01-10,40.5
9828,XOM,2001-01-11,40.875
9829,XOM,2001-01-12,41.40625
9830,XOM,2001-01-16,40.90625
9831,XOM,2001-01-17,40.125
9832,XOM,2001-01-18,39.5625
9833,XOM,2001-01-19,39.71875
9834,XOM,2001-01-22,40.125
9835,XOM,2001-01-23,40.90625
9836,XOM,2001-01-24,40.8125
9837,XOM,2001-01-25,41.25
9838,XOM,2001-01-26,40.5
9839,XOM,2001-01-29,40.09999847412109
9840,XOM,2001-01-30,40.9900016784668
9841,XOM,2001-01-31,42.07500076293945
9842,XOM,2001-02-01,41.744998931884766
9843,XOM,2001-02-02,41.494998931884766
9844,XOM,2001-02-05,42.400001525878906
9845,XOM,2001-02-06,42.16999816894531
9846,XOM,2001-02-07,42.18000030517578
9847,XOM,2001-02-08,42.25
9848,XOM,2001-02-09,42.93000030517578
9849,XOM,2001-02-12,42.880001068115234
9850,XOM,2001-02-13,42.39500045776367
9851,XOM,2001-02-14,41.96500015258789
9852,XOM,2001-02-15,41.25
9853,XOM,2001-02-16,42.0099983215332
9854,XOM,2001-02-20,41.900001525878906
9855,XOM,2001-02-21,41.7599983215332
9856,XOM,2001-02-22,42.10499954223633
9857,XOM,2001-02-23,41.75
9858,XOM,2001-02-26,41.900001525878906
9859,XOM,2001-02-27,41.150001525878906
9860,XOM,2001-02-28,40.525001525878906
9861,XOM,2001-03-01,40.70000076293945
9862,XOM,2001-03-02,41.60499954223633
9863,XOM,2001-03-05,41.92499923706055
9864,XOM,2001-03-06,41.79999923706055
9865,XOM,2001-03-07,42.10499954223633
9866,XOM,2001-03-08,42.92499923706055
9867,XOM,2001-03-09,42.994998931884766
9868,XOM,2001-03-12,41.880001068115234
9869,XOM,2001-03-13,41.650001525878906
9870,XOM,2001-03-14,41.31999969482422
9871,XOM,2001-03-15,41.47499847412109
9872,XOM,2001-03-16,40.84999847412109
9873,XOM,2001-03-19,40.630001068115234
9874,XOM,2001-03-20,40.33000183105469
9875,XOM,2001-03-21,39.90499877929688
9876,XOM,2001-03-22,38.84999847412109
9877,XOM,2001-03-23,38.45000076293945
9878,XOM,2001-03-26,39.125
9879,XOM,2001-03-27,40.31999969482422
9880,XOM,2001-03-28,39.32500076293945
9881,XOM,2001-03-29,39.14500045776367
9882,XOM,2001-03-30,40.5
9883,XOM,2001-04-02,39.79999923706055
9884,XOM,2001-04-03,38.95000076293945
9885,XOM,2001-04-04,39.34999847412109
9886,XOM,2001-04-05,40.46500015258789
9887,XOM,2001-04-06,41.04999923706055
9888,XOM,2001-04-09,41.255001068115234
9889,XOM,2001-04-10,42.0
9890,XOM,2001-04-11,40.970001220703125
9891,XOM,2001-04-12,41.0
9892,XOM,2001-04-16,42.275001525878906
9893,XOM,2001-04-17,42.35499954223633
9894,XOM,2001-04-18,42.56499862670898
9895,XOM,2001-04-19,42.22499847412109
9896,XOM,2001-04-20,42.584999084472656
9897,XOM,2001-04-23,44.0
9898,XOM,2001-04-24,43.744998931884766
9899,XOM,2001-04-25,44.54499816894531
9900,XOM,2001-04-26,44.42499923706055
9901,XOM,2001-04-27,44.52999877929688
9902,XOM,2001-04-30,44.29999923706055
9903,XOM,2001-05-01,44.400001525878906
9904,XOM,2001-05-02,43.25
9905,XOM,2001-05-03,43.04999923706055
9906,XOM,2001-05-04,43.775001525878906
9907,XOM,2001-05-07,44.095001220703125
9908,XOM,2001-05-08,44.369998931884766
9909,XOM,2001-05-09,44.86000061035156
9910,XOM,2001-05-10,44.04999923706055
9911,XOM,2001-05-11,43.81999969482422
9912,XOM,2001-05-14,44.52999877929688
9913,XOM,2001-05-15,44.72499847412109
9914,XOM,2001-05-16,44.75
9915,XOM,2001-05-17,44.3650016784668
9916,XOM,2001-05-18,45.09999847412109
9917,XOM,2001-05-21,44.375
9918,XOM,2001-05-22,44.40499877929688
9919,XOM,2001-05-23,43.6349983215332
9920,XOM,2001-05-24,43.96500015258789
9921,XOM,2001-05-25,44.04999923706055
9922,XOM,2001-05-29,43.900001525878906
9923,XOM,2001-05-30,44.435001373291016
9924,XOM,2001-05-31,44.375
9925,XOM,2001-06-01,44.47499847412109
9926,XOM,2001-06-04,45.415000915527344
9927,XOM,2001-06-05,45.775001525878906
9928,XOM,2001-06-06,44.70000076293945
9929,XOM,2001-06-07,44.59000015258789
9930,XOM,2001-06-08,44.69499969482422
9931,XOM,2001-06-11,44.84999847412109
9932,XOM,2001-06-12,45.060001373291016
9933,XOM,2001-06-13,44.9900016784668
9934,XOM,2001-06-14,44.42499923706055
9935,XOM,2001-06-15,44.45000076293945
9936,XOM,2001-06-18,44.25
9937,XOM,2001-06-19,44.185001373291016
9938,XOM,2001-06-20,43.8650016784668
9939,XOM,2001-06-21,44.20500183105469
9940,XOM,2001-06-22,44.45500183105469
9941,XOM,2001-06-25,44.2599983215332
9942,XOM,2001-06-26,44.27999877929688
9943,XOM,2001-06-27,43.61000061035156
9944,XOM,2001-06-28,43.40999984741211
9945,XOM,2001-06-29,43.67499923706055
9946,XOM,2001-07-02,43.84999847412109
9947,XOM,2001-07-03,43.66999816894531
9948,XOM,2001-07-05,43.5
9949,XOM,2001-07-06,43.400001525878906
9950,XOM,2001-07-09,43.36000061035156
9951,XOM,2001-07-10,42.880001068115234
9952,XOM,2001-07-11,42.47499847412109
9953,XOM,2001-07-12,42.72499847412109
9954,XOM,2001-07-13,42.9900016784668
9955,XOM,2001-07-16,42.994998931884766
9956,XOM,2001-07-17,42.650001525878906
9957,XOM,2001-07-18,42.125
9958,XOM,2001-07-19,43.08000183105469
9959,XOM,2001-07-20,43.36000061035156
9960,XOM,2001-07-23,42.5
9961,XOM,2001-07-24,40.970001220703125
9962,XOM,2001-07-25,42.130001068115234
9963,XOM,2001-07-26,42.720001220703125
9964,XOM,2001-07-27,42.72999954223633
9965,XOM,2001-07-30,42.40999984741211
9966,XOM,2001-07-31,41.7599983215332
9967,XOM,2001-08-01,41.59999847412109
9968,XOM,2001-08-02,41.72999954223633
9969,XOM,2001-08-03,41.2599983215332
9970,XOM,2001-08-06,40.84999847412109
9971,XOM,2001-08-07,41.380001068115234
9972,XOM,2001-08-08,41.25
9973,XOM,2001-08-09,40.95000076293945
9974,XOM,2001-08-10,41.34999847412109
9975,XOM,2001-08-13,41.400001525878906
9976,XOM,2001-08-14,41.150001525878906
9977,XOM,2001-08-15,41.5
9978,XOM,2001-08-16,41.290000915527344
9979,XOM,2001-08-17,40.470001220703125
9980,XOM,2001-08-20,40.75
9981,XOM,2001-08-21,40.38999938964844
9982,XOM,2001-08-22,40.709999084472656
9983,XOM,2001-08-23,40.88999938964844
9984,XOM,2001-08-24,41.70000076293945
9985,XOM,2001-08-27,41.04999923706055
9986,XOM,2001-08-28,40.5099983215332
9987,XOM,2001-08-29,40.380001068115234
9988,XOM,2001-08-30,40.150001525878906
9989,XOM,2001-08-31,40.150001525878906
9990,XOM,2001-09-04,40.75
9991,XOM,2001-09-05,41.220001220703125
9992,XOM,2001-09-06,40.900001525878906
9993,XOM,2001-09-07,40.900001525878906
9994,XOM,2001-09-10,41.2400016784668
9995,XOM,2001-09-17,40.150001525878906
9996,XOM,2001-09-18,39.47999954223633
9997,XOM,2001-09-19,38.40999984741211
9998,XOM,2001-09-20,37.02000045776367
9999,XOM,2001-09-21,35.83000183105469
10000,XOM,2001-09-24,35.86000061035156
10001,XOM,2001-09-25,36.27999877929688
10002,XOM,2001-09-26,36.0099983215332
10003,XOM,2001-09-27,38.41999816894531
10004,XOM,2001-09-28,39.400001525878906
10005,XOM,2001-10-01,39.09000015258789
10006,XOM,2001-10-02,39.9900016784668
10007,XOM,2001-10-03,39.84000015258789
10008,XOM,2001-10-04,40.58000183105469
10009,XOM,2001-10-05,40.68999862670898
10010,XOM,2001-10-08,40.93999862670898
10011,XOM,2001-10-09,41.060001373291016
10012,XOM,2001-10-10,42.27999877929688
10013,XOM,2001-10-11,42.09000015258789
10014,XOM,2001-10-12,42.290000915527344
10015,XOM,2001-10-15,41.650001525878906
10016,XOM,2001-10-16,41.75
10017,XOM,2001-10-17,41.43999862670898
10018,XOM,2001-10-18,40.400001525878906
10019,XOM,2001-10-19,40.540000915527344
10020,XOM,2001-10-22,41.119998931884766
10021,XOM,2001-10-23,40.869998931884766
10022,XOM,2001-10-24,39.86000061035156
10023,XOM,2001-10-25,40.560001373291016
10024,XOM,2001-10-26,41.060001373291016
10025,XOM,2001-10-29,40.68000030517578
10026,XOM,2001-10-30,39.459999084472656
10027,XOM,2001-10-31,39.45000076293945
10028,XOM,2001-11-01,40.4900016784668
10029,XOM,2001-11-02,39.7599983215332
10030,XOM,2001-11-05,39.38999938964844
10031,XOM,2001-11-06,39.470001220703125
10032,XOM,2001-11-07,39.08000183105469
10033,XOM,2001-11-08,39.5
10034,XOM,2001-11-09,40.25
10035,XOM,2001-11-12,40.060001373291016
10036,XOM,2001-11-13,40.5
10037,XOM,2001-11-14,38.70000076293945
10038,XOM,2001-11-15,37.18999862670898
10039,XOM,2001-11-16,37.540000915527344
10040,XOM,2001-11-19,37.0099983215332
10041,XOM,2001-11-20,37.959999084472656
10042,XOM,2001-11-21,37.880001068115234
10043,XOM,2001-11-23,38.43999862670898
10044,XOM,2001-11-26,37.77000045776367
10045,XOM,2001-11-27,37.34999847412109
10046,XOM,2001-11-28,37.09999847412109
10047,XOM,2001-11-29,37.45000076293945
10048,XOM,2001-11-30,37.400001525878906
10049,XOM,2001-12-03,37.65999984741211
10050,XOM,2001-12-04,38.310001373291016
10051,XOM,2001-12-05,38.880001068115234
10052,XOM,2001-12-06,37.33000183105469
10053,XOM,2001-12-07,38.06999969482422
10054,XOM,2001-12-10,37.54999923706055
10055,XOM,2001-12-11,36.810001373291016
10056,XOM,2001-12-12,37.41999816894531
10057,XOM,2001-12-13,36.43999862670898
10058,XOM,2001-12-14,36.86000061035156
10059,XOM,2001-12-17,37.470001220703125
10060,XOM,2001-12-18,37.54999923706055
10061,XOM,2001-12-19,38.34999847412109
10062,XOM,2001-12-20,38.29999923706055
10063,XOM,2001-12-21,38.5
10064,XOM,2001-12-24,39.0
10065,XOM,2001-12-26,39.59999847412109
10066,XOM,2001-12-27,39.790000915527344
10067,XOM,2001-12-28,39.77999877929688
10068,XOM,2001-12-31,39.29999923706055
10069,XOM,2002-01-02,39.59999847412109
10070,XOM,2002-01-03,39.65999984741211
10071,XOM,2002-01-04,40.0
10072,XOM,2002-01-07,39.650001525878906
10073,XOM,2002-01-08,39.70000076293945
10074,XOM,2002-01-09,39.2400016784668
10075,XOM,2002-01-10,39.38999938964844
10076,XOM,2002-01-11,38.5
10077,XOM,2002-01-14,38.63999938964844
10078,XOM,2002-01-15,39.29999923706055
10079,XOM,2002-01-16,38.5
10080,XOM,2002-01-17,38.63999938964844
10081,XOM,2002-01-18,38.400001525878906
10082,XOM,2002-01-22,38.02000045776367
10083,XOM,2002-01-23,38.900001525878906
10084,XOM,2002-01-24,38.79999923706055
10085,XOM,2002-01-25,39.15999984741211
10086,XOM,2002-01-28,38.959999084472656
10087,XOM,2002-01-29,37.95000076293945
10088,XOM,2002-01-30,38.68999862670898
10089,XOM,2002-01-31,39.04999923706055
10090,XOM,2002-02-01,39.0
10091,XOM,2002-02-04,38.34999847412109
10092,XOM,2002-02-05,38.33000183105469
10093,XOM,2002-02-06,38.91999816894531
10094,XOM,2002-02-07,38.29999923706055
10095,XOM,2002-02-08,38.290000915527344
10096,XOM,2002-02-11,38.5
10097,XOM,2002-02-12,38.400001525878906
10098,XOM,2002-02-13,38.63999938964844
10099,XOM,2002-02-14,39.0
10100,XOM,2002-02-15,38.900001525878906
10101,XOM,2002-02-19,38.77000045776367
10102,XOM,2002-02-20,38.9900016784668
10103,XOM,2002-02-21,39.150001525878906
10104,XOM,2002-02-22,40.720001220703125
10105,XOM,2002-02-25,41.0
10106,XOM,2002-02-26,40.720001220703125
10107,XOM,2002-02-27,40.91999816894531
10108,XOM,2002-02-28,41.29999923706055
10109,XOM,2002-03-01,42.0
10110,XOM,2002-03-04,42.650001525878906
10111,XOM,2002-03-05,42.5
10112,XOM,2002-03-06,43.209999084472656
10113,XOM,2002-03-07,42.88999938964844
10114,XOM,2002-03-08,42.90999984741211
10115,XOM,2002-03-11,43.4900016784668
10116,XOM,2002-03-12,44.0
10117,XOM,2002-03-13,43.119998931884766
10118,XOM,2002-03-14,43.2400016784668
10119,XOM,2002-03-15,43.61000061035156
10120,XOM,2002-03-18,43.7400016784668
10121,XOM,2002-03-19,43.79999923706055
10122,XOM,2002-03-20,43.52999877929688
10123,XOM,2002-03-21,43.52999877929688
10124,XOM,2002-03-22,43.470001220703125
10125,XOM,2002-03-25,42.84999847412109
10126,XOM,2002-03-26,43.7400016784668
10127,XOM,2002-03-27,43.95000076293945
10128,XOM,2002-03-28,43.83000183105469
10129,XOM,2002-04-01,43.83000183105469
10130,XOM,2002-04-02,44.380001068115234
10131,XOM,2002-04-03,43.68999862670898
10132,XOM,2002-04-04,43.150001525878906
10133,XOM,2002-04-05,42.630001068115234
10134,XOM,2002-04-08,43.2400016784668
10135,XOM,2002-04-09,42.720001220703125
10136,XOM,2002-04-10,43.18000030517578
10137,XOM,2002-04-11,42.400001525878906
10138,XOM,2002-04-12,41.29999923706055
10139,XOM,2002-04-15,41.59999847412109
10140,XOM,2002-04-16,42.27999877929688
10141,XOM,2002-04-17,42.220001220703125
10142,XOM,2002-04-18,42.459999084472656
10143,XOM,2002-04-19,42.52000045776367
10144,XOM,2002-04-22,41.84999847412109
10145,XOM,2002-04-23,41.34999847412109
10146,XOM,2002-04-24,40.29999923706055
10147,XOM,2002-04-25,40.540000915527344
10148,XOM,2002-04-26,40.0
10149,XOM,2002-04-29,39.70000076293945
10150,XOM,2002-04-30,40.16999816894531
10151,XOM,2002-05-01,40.68999862670898
10152,XOM,2002-05-02,40.79999923706055
10153,XOM,2002-05-03,40.59000015258789
10154,XOM,2002-05-06,39.25
10155,XOM,2002-05-07,39.09999847412109
10156,XOM,2002-05-08,40.0099983215332
10157,XOM,2002-05-09,39.36000061035156
10158,XOM,2002-05-10,38.959999084472656
10159,XOM,2002-05-13,40.0099983215332
10160,XOM,2002-05-14,40.58000183105469
10161,XOM,2002-05-15,39.709999084472656
10162,XOM,2002-05-16,40.27000045776367
10163,XOM,2002-05-17,40.20000076293945
10164,XOM,2002-05-20,39.59000015258789
10165,XOM,2002-05-21,39.77000045776367
10166,XOM,2002-05-22,40.43000030517578
10167,XOM,2002-05-23,40.900001525878906
10168,XOM,2002-05-24,40.22999954223633
10169,XOM,2002-05-28,39.84000015258789
10170,XOM,2002-05-29,40.29999923706055
10171,XOM,2002-05-30,39.34999847412109
10172,XOM,2002-05-31,39.93000030517578
10173,XOM,2002-06-03,39.08000183105469
10174,XOM,2002-06-04,39.22999954223633
10175,XOM,2002-06-05,39.560001373291016
10176,XOM,2002-06-06,39.150001525878906
10177,XOM,2002-06-07,39.41999816894531
10178,XOM,2002-06-10,39.130001068115234
10179,XOM,2002-06-11,39.02999877929688
10180,XOM,2002-06-12,39.70000076293945
10181,XOM,2002-06-13,39.36000061035156
10182,XOM,2002-06-14,39.150001525878906
10183,XOM,2002-06-17,40.02999877929688
10184,XOM,2002-06-18,39.93000030517578
10185,XOM,2002-06-19,39.369998931884766
10186,XOM,2002-06-20,39.7400016784668
10187,XOM,2002-06-21,39.25
10188,XOM,2002-06-24,40.0
10189,XOM,2002-06-25,39.59999847412109
10190,XOM,2002-06-26,39.45000076293945
10191,XOM,2002-06-27,40.25
10192,XOM,2002-06-28,40.91999816894531
10193,XOM,2002-07-01,40.650001525878906
10194,XOM,2002-07-02,40.15999984741211
10195,XOM,2002-07-03,39.90999984741211
10196,XOM,2002-07-05,40.52000045776367
10197,XOM,2002-07-08,40.36000061035156
10198,XOM,2002-07-09,39.79999923706055
10199,XOM,2002-07-10,38.22999954223633
10200,XOM,2002-07-11,37.09999847412109
10201,XOM,2002-07-12,36.52999877929688
10202,XOM,2002-07-15,35.75
10203,XOM,2002-07-16,35.20000076293945
10204,XOM,2002-07-17,35.61000061035156
10205,XOM,2002-07-18,34.75
10206,XOM,2002-07-19,32.400001525878906
10207,XOM,2002-07-22,30.270000457763672
10208,XOM,2002-07-23,30.920000076293945
10209,XOM,2002-07-24,33.93000030517578
10210,XOM,2002-07-25,33.900001525878906
10211,XOM,2002-07-26,35.09000015258789
10212,XOM,2002-07-29,36.33000183105469
10213,XOM,2002-07-30,35.66999816894531
10214,XOM,2002-07-31,36.7599983215332
10215,XOM,2002-08-01,33.650001525878906
10216,XOM,2002-08-02,33.61000061035156
10217,XOM,2002-08-05,32.5
10218,XOM,2002-08-06,33.400001525878906
10219,XOM,2002-08-07,34.29999923706055
10220,XOM,2002-08-08,36.0
10221,XOM,2002-08-09,36.09999847412109
10222,XOM,2002-08-12,35.72999954223633
10223,XOM,2002-08-13,34.84000015258789
10224,XOM,2002-08-14,36.38999938964844
10225,XOM,2002-08-15,37.13999938964844
10226,XOM,2002-08-16,36.84999847412109
10227,XOM,2002-08-19,37.15999984741211
10228,XOM,2002-08-20,36.18000030517578
10229,XOM,2002-08-21,36.43999862670898
10230,XOM,2002-08-22,37.02999877929688
10231,XOM,2002-08-23,36.150001525878906
10232,XOM,2002-08-26,36.66999816894531
10233,XOM,2002-08-27,36.900001525878906
10234,XOM,2002-08-28,35.619998931884766
10235,XOM,2002-08-29,35.38999938964844
10236,XOM,2002-08-30,35.45000076293945
10237,XOM,2002-09-03,33.619998931884766
10238,XOM,2002-09-04,33.81999969482422
10239,XOM,2002-09-05,33.77000045776367
10240,XOM,2002-09-06,34.310001373291016
10241,XOM,2002-09-09,34.0
10242,XOM,2002-09-10,34.790000915527344
10243,XOM,2002-09-11,34.599998474121094
10244,XOM,2002-09-12,33.59000015258789
10245,XOM,2002-09-13,34.08000183105469
10246,XOM,2002-09-16,34.400001525878906
10247,XOM,2002-09-17,33.06999969482422
10248,XOM,2002-09-18,33.20000076293945
10249,XOM,2002-09-19,32.36000061035156
10250,XOM,2002-09-20,32.869998931884766
10251,XOM,2002-09-23,32.720001220703125
10252,XOM,2002-09-24,31.950000762939453
10253,XOM,2002-09-25,32.61000061035156
10254,XOM,2002-09-26,34.150001525878906
10255,XOM,2002-09-27,32.81999969482422
10256,XOM,2002-09-30,31.899999618530277
10257,XOM,2002-10-01,33.91999816894531
10258,XOM,2002-10-02,32.650001525878906
10259,XOM,2002-10-03,33.18000030517578
10260,XOM,2002-10-04,33.060001373291016
10261,XOM,2002-10-07,33.189998626708984
10262,XOM,2002-10-08,32.70000076293945
10263,XOM,2002-10-09,32.83000183105469
10264,XOM,2002-10-10,33.790000915527344
10265,XOM,2002-10-11,34.540000915527344
10266,XOM,2002-10-14,34.93000030517578
10267,XOM,2002-10-15,36.29999923706055
10268,XOM,2002-10-16,35.529998779296875
10269,XOM,2002-10-17,36.29999923706055
10270,XOM,2002-10-18,36.0
10271,XOM,2002-10-21,36.0
10272,XOM,2002-10-22,35.18000030517578
10273,XOM,2002-10-23,35.130001068115234
10274,XOM,2002-10-24,34.66999816894531
10275,XOM,2002-10-25,35.11000061035156
10276,XOM,2002-10-28,34.63999938964844
10277,XOM,2002-10-29,33.22999954223633
10278,XOM,2002-10-30,34.08000183105469
10279,XOM,2002-10-31,33.65999984741211
10280,XOM,2002-11-01,34.65999984741211
10281,XOM,2002-11-04,34.2599983215332
10282,XOM,2002-11-05,35.58000183105469
10283,XOM,2002-11-06,35.11000061035156
10284,XOM,2002-11-07,34.47999954223633
10285,XOM,2002-11-08,34.61000061035156
10286,XOM,2002-11-11,33.869998931884766
10287,XOM,2002-11-12,34.040000915527344
10288,XOM,2002-11-13,33.400001525878906
10289,XOM,2002-11-14,34.5
10290,XOM,2002-11-15,34.849998474121094
10291,XOM,2002-11-18,34.970001220703125
10292,XOM,2002-11-19,35.20000076293945
10293,XOM,2002-11-20,35.2400016784668
10294,XOM,2002-11-21,34.86000061035156
10295,XOM,2002-11-22,34.220001220703125
10296,XOM,2002-11-25,34.599998474121094
10297,XOM,2002-11-26,33.959999084472656
10298,XOM,2002-11-27,34.959999084472656
10299,XOM,2002-11-29,34.79999923706055
10300,XOM,2002-12-02,34.58000183105469
10301,XOM,2002-12-03,34.900001525878906
10302,XOM,2002-12-04,34.77000045776367
10303,XOM,2002-12-05,34.77000045776367
10304,XOM,2002-12-06,35.150001525878906
10305,XOM,2002-12-09,34.5099983215332
10306,XOM,2002-12-10,35.040000915527344
10307,XOM,2002-12-11,35.02000045776367
10308,XOM,2002-12-12,34.880001068115234
10309,XOM,2002-12-13,35.040000915527344
10310,XOM,2002-12-16,35.86000061035156
10311,XOM,2002-12-17,35.52000045776367
10312,XOM,2002-12-18,35.540000915527344
10313,XOM,2002-12-19,35.150001525878906
10314,XOM,2002-12-20,35.70000076293945
10315,XOM,2002-12-23,35.75
10316,XOM,2002-12-24,35.41999816894531
10317,XOM,2002-12-26,35.31999969482422
10318,XOM,2002-12-27,34.63999938964844
10319,XOM,2002-12-30,34.75
10320,XOM,2002-12-31,34.939998626708984
10321,XOM,2003-01-02,35.470001220703125
10322,XOM,2003-01-03,35.5
10323,XOM,2003-01-06,36.380001068115234
10324,XOM,2003-01-07,35.150001525878906
10325,XOM,2003-01-08,35.0
10326,XOM,2003-01-09,35.7400016784668
10327,XOM,2003-01-10,35.2400016784668
10328,XOM,2003-01-13,35.099998474121094
10329,XOM,2003-01-14,35.41999816894531
10330,XOM,2003-01-15,34.93000030517578
10331,XOM,2003-01-16,35.09000015258789
10332,XOM,2003-01-17,34.720001220703125
10333,XOM,2003-01-21,33.91999816894531
10334,XOM,2003-01-22,33.4900016784668
10335,XOM,2003-01-23,33.40999984741211
10336,XOM,2003-01-24,32.689998626708984
10337,XOM,2003-01-27,31.81999969482422
10338,XOM,2003-01-28,32.65999984741211
10339,XOM,2003-01-29,33.849998474121094
10340,XOM,2003-01-30,33.22999954223633
10341,XOM,2003-01-31,34.150001525878906
10342,XOM,2003-02-03,34.630001068115234
10343,XOM,2003-02-04,34.630001068115234
10344,XOM,2003-02-05,34.130001068115234
10345,XOM,2003-02-06,33.61000061035156
10346,XOM,2003-02-07,33.349998474121094
10347,XOM,2003-02-10,33.61000061035156
10348,XOM,2003-02-11,33.369998931884766
10349,XOM,2003-02-12,32.70000076293945
10350,XOM,2003-02-13,33.130001068115234
10351,XOM,2003-02-14,33.439998626708984
10352,XOM,2003-02-18,33.75
10353,XOM,2003-02-19,33.779998779296875
10354,XOM,2003-02-20,33.630001068115234
10355,XOM,2003-02-21,34.18000030517578
10356,XOM,2003-02-24,34.0
10357,XOM,2003-02-25,34.13999938964844
10358,XOM,2003-02-26,33.84000015258789
10359,XOM,2003-02-27,33.97999954223633
10360,XOM,2003-02-28,34.02000045776367
10361,XOM,2003-03-03,34.459999084472656
10362,XOM,2003-03-04,34.22999954223633
10363,XOM,2003-03-05,34.91999816894531
10364,XOM,2003-03-06,34.560001373291016
10365,XOM,2003-03-07,34.790000915527344
10366,XOM,2003-03-10,34.349998474121094
10367,XOM,2003-03-11,34.56999969482422
10368,XOM,2003-03-12,34.060001373291016
10369,XOM,2003-03-13,34.4900016784668
10370,XOM,2003-03-14,34.38999938964844
10371,XOM,2003-03-17,35.04999923706055
10372,XOM,2003-03-18,35.25
10373,XOM,2003-03-19,35.59000015258789
10374,XOM,2003-03-20,35.59000015258789
10375,XOM,2003-03-21,36.0
10376,XOM,2003-03-24,35.310001373291016
10377,XOM,2003-03-25,35.66999816894531
10378,XOM,2003-03-26,35.86000061035156
10379,XOM,2003-03-27,35.91999816894531
10380,XOM,2003-03-28,36.02999877929688
10381,XOM,2003-03-31,34.95000076293945
10382,XOM,2003-04-01,35.650001525878906
10383,XOM,2003-04-02,35.70000076293945
10384,XOM,2003-04-03,35.04999923706055
10385,XOM,2003-04-04,35.52000045776367
10386,XOM,2003-04-07,35.04999923706055
10387,XOM,2003-04-08,34.58000183105469
10388,XOM,2003-04-09,34.470001220703125
10389,XOM,2003-04-10,34.68000030517578
10390,XOM,2003-04-11,34.33000183105469
10391,XOM,2003-04-14,34.869998931884766
10392,XOM,2003-04-15,35.04999923706055
10393,XOM,2003-04-16,34.689998626708984
10394,XOM,2003-04-17,35.029998779296875
10395,XOM,2003-04-21,34.869998931884766
10396,XOM,2003-04-22,35.41999816894531
10397,XOM,2003-04-23,35.34000015258789
10398,XOM,2003-04-24,35.130001068115234
10399,XOM,2003-04-25,34.790000915527344
10400,XOM,2003-04-28,35.40999984741211
10401,XOM,2003-04-29,34.83000183105469
10402,XOM,2003-04-30,35.20000076293945
10403,XOM,2003-05-01,35.47999954223633
10404,XOM,2003-05-02,36.040000915527344
10405,XOM,2003-05-05,35.45000076293945
10406,XOM,2003-05-06,35.20000076293945
10407,XOM,2003-05-07,35.40999984741211
10408,XOM,2003-05-08,35.34000015258789
10409,XOM,2003-05-09,35.470001220703125
10410,XOM,2003-05-12,35.54999923706055
10411,XOM,2003-05-13,35.529998779296875
10412,XOM,2003-05-14,35.209999084472656
10413,XOM,2003-05-15,35.290000915527344
10414,XOM,2003-05-16,35.45000076293945
10415,XOM,2003-05-19,35.040000915527344
10416,XOM,2003-05-20,35.31999969482422
10417,XOM,2003-05-21,35.790000915527344
10418,XOM,2003-05-22,35.95000076293945
10419,XOM,2003-05-23,35.97999954223633
10420,XOM,2003-05-27,36.709999084472656
10421,XOM,2003-05-28,36.45000076293945
10422,XOM,2003-05-29,35.970001220703125
10423,XOM,2003-05-30,36.400001525878906
10424,XOM,2003-06-02,36.58000183105469
10425,XOM,2003-06-03,36.97999954223633
10426,XOM,2003-06-04,37.400001525878906
10427,XOM,2003-06-05,37.15999984741211
10428,XOM,2003-06-06,37.34000015258789
10429,XOM,2003-06-09,37.459999084472656
10430,XOM,2003-06-10,37.540000915527344
10431,XOM,2003-06-11,38.20000076293945
10432,XOM,2003-06-12,38.20000076293945
10433,XOM,2003-06-13,37.93000030517578
10434,XOM,2003-06-16,38.310001373291016
10435,XOM,2003-06-17,37.66999816894531
10436,XOM,2003-06-18,37.34000015258789
10437,XOM,2003-06-19,36.880001068115234
10438,XOM,2003-06-20,36.88999938964844
10439,XOM,2003-06-23,36.93999862670898
10440,XOM,2003-06-24,36.900001525878906
10441,XOM,2003-06-25,36.65999984741211
10442,XOM,2003-06-26,36.70000076293945
10443,XOM,2003-06-27,36.369998931884766
10444,XOM,2003-06-30,35.90999984741211
10445,XOM,2003-07-01,36.18000030517578
10446,XOM,2003-07-02,36.27999877929688
10447,XOM,2003-07-03,36.060001373291016
10448,XOM,2003-07-07,36.04999923706055
10449,XOM,2003-07-08,35.650001525878906
10450,XOM,2003-07-09,35.86000061035156
10451,XOM,2003-07-10,35.5
10452,XOM,2003-07-11,35.599998474121094
10453,XOM,2003-07-14,35.29999923706055
10454,XOM,2003-07-15,35.189998626708984
10455,XOM,2003-07-16,34.91999816894531
10456,XOM,2003-07-17,35.20000076293945
10457,XOM,2003-07-18,35.880001068115234
10458,XOM,2003-07-21,35.380001068115234
10459,XOM,2003-07-22,35.720001220703125
10460,XOM,2003-07-23,35.66999816894531
10461,XOM,2003-07-24,35.25
10462,XOM,2003-07-25,35.7599983215332
10463,XOM,2003-07-28,35.75
10464,XOM,2003-07-29,35.43000030517578
10465,XOM,2003-07-30,35.31999969482422
10466,XOM,2003-07-31,35.58000183105469
10467,XOM,2003-08-01,35.33000183105469
10468,XOM,2003-08-04,35.61000061035156
10469,XOM,2003-08-05,35.349998474121094
10470,XOM,2003-08-06,35.75
10471,XOM,2003-08-07,36.25
10472,XOM,2003-08-08,36.52000045776367
10473,XOM,2003-08-11,36.52000045776367
10474,XOM,2003-08-12,36.709999084472656
10475,XOM,2003-08-13,36.5
10476,XOM,2003-08-14,36.93999862670898
10477,XOM,2003-08-15,36.83000183105469
10478,XOM,2003-08-18,36.91999816894531
10479,XOM,2003-08-19,36.68000030517578
10480,XOM,2003-08-20,36.79999923706055
10481,XOM,2003-08-21,37.04999923706055
10482,XOM,2003-08-22,36.52999877929688
10483,XOM,2003-08-25,36.77000045776367
10484,XOM,2003-08-26,36.83000183105469
10485,XOM,2003-08-27,37.25
10486,XOM,2003-08-28,37.54999923706055
10487,XOM,2003-08-29,37.70000076293945
10488,XOM,2003-09-02,37.970001220703125
10489,XOM,2003-09-03,38.08000183105469
10490,XOM,2003-09-04,38.15999984741211
10491,XOM,2003-09-05,37.970001220703125
10492,XOM,2003-09-08,38.470001220703125
10493,XOM,2003-09-09,38.11000061035156
10494,XOM,2003-09-10,38.0
10495,XOM,2003-09-11,38.0
10496,XOM,2003-09-12,37.72999954223633
10497,XOM,2003-09-15,37.5099983215332
10498,XOM,2003-09-16,37.709999084472656
10499,XOM,2003-09-17,36.84000015258789
10500,XOM,2003-09-18,37.08000183105469
10501,XOM,2003-09-19,36.9900016784668
10502,XOM,2003-09-22,36.720001220703125
10503,XOM,2003-09-23,37.060001373291016
10504,XOM,2003-09-24,36.900001525878906
10505,XOM,2003-09-25,37.150001525878906
10506,XOM,2003-09-26,36.77999877929688
10507,XOM,2003-09-29,37.02000045776367
10508,XOM,2003-09-30,36.59999847412109
10509,XOM,2003-10-01,37.34999847412109
10510,XOM,2003-10-02,37.560001373291016
10511,XOM,2003-10-03,37.75
10512,XOM,2003-10-06,38.09000015258789
10513,XOM,2003-10-07,38.34000015258789
10514,XOM,2003-10-08,38.040000915527344
10515,XOM,2003-10-09,37.95000076293945
10516,XOM,2003-10-10,38.29999923706055
10517,XOM,2003-10-13,38.47999954223633
10518,XOM,2003-10-14,38.7400016784668
10519,XOM,2003-10-15,38.4900016784668
10520,XOM,2003-10-16,38.90999984741211
10521,XOM,2003-10-17,38.65999984741211
10522,XOM,2003-10-20,38.619998931884766
10523,XOM,2003-10-21,38.34999847412109
10524,XOM,2003-10-22,37.34999847412109
10525,XOM,2003-10-23,37.59999847412109
10526,XOM,2003-10-24,37.84999847412109
10527,XOM,2003-10-27,37.7400016784668
10528,XOM,2003-10-28,38.0
10529,XOM,2003-10-29,37.810001373291016
10530,XOM,2003-10-30,36.29999923706055
10531,XOM,2003-10-31,36.58000183105469
10532,XOM,2003-11-03,36.68000030517578
10533,XOM,2003-11-04,36.31999969482422
10534,XOM,2003-11-05,36.02999877929688
10535,XOM,2003-11-06,35.91999816894531
10536,XOM,2003-11-07,35.560001373291016
10537,XOM,2003-11-10,35.7599983215332
10538,XOM,2003-11-11,36.04999923706055
10539,XOM,2003-11-12,36.02000045776367
10540,XOM,2003-11-13,36.2599983215332
10541,XOM,2003-11-14,36.0
10542,XOM,2003-11-17,35.599998474121094
10543,XOM,2003-11-18,35.150001525878906
10544,XOM,2003-11-19,35.439998626708984
10545,XOM,2003-11-20,35.310001373291016
10546,XOM,2003-11-21,35.34000015258789
10547,XOM,2003-11-24,35.560001373291016
10548,XOM,2003-11-25,35.81999969482422
10549,XOM,2003-11-26,36.27999877929688
10550,XOM,2003-11-28,36.20000076293945
10551,XOM,2003-12-01,36.38999938964844
10552,XOM,2003-12-02,36.5
10553,XOM,2003-12-03,36.540000915527344
10554,XOM,2003-12-04,37.02000045776367
10555,XOM,2003-12-05,36.77999877929688
10556,XOM,2003-12-08,37.400001525878906
10557,XOM,2003-12-09,37.63999938964844
10558,XOM,2003-12-10,37.790000915527344
10559,XOM,2003-12-11,37.90999984741211
10560,XOM,2003-12-12,38.060001373291016
10561,XOM,2003-12-15,37.79999923706055
10562,XOM,2003-12-16,38.470001220703125
10563,XOM,2003-12-17,38.880001068115234
10564,XOM,2003-12-18,39.40999984741211
10565,XOM,2003-12-19,39.59999847412109
10566,XOM,2003-12-22,39.470001220703125
10567,XOM,2003-12-23,39.75
10568,XOM,2003-12-24,39.83000183105469
10569,XOM,2003-12-26,40.04999923706055
10570,XOM,2003-12-29,40.58000183105469
10571,XOM,2003-12-30,40.68000030517578
10572,XOM,2003-12-31,41.0
10573,XOM,2004-01-02,40.630001068115234
10574,XOM,2004-01-05,41.58000183105469
10575,XOM,2004-01-06,41.29999923706055
10576,XOM,2004-01-07,41.0
10577,XOM,2004-01-08,40.900001525878906
10578,XOM,2004-01-09,40.290000915527344
10579,XOM,2004-01-12,40.86000061035156
10580,XOM,2004-01-13,40.68000030517578
10581,XOM,2004-01-14,40.68000030517578
10582,XOM,2004-01-15,40.27999877929688
10583,XOM,2004-01-16,40.5
10584,XOM,2004-01-20,40.880001068115234
10585,XOM,2004-01-21,41.43000030517578
10586,XOM,2004-01-22,41.27999877929688
10587,XOM,2004-01-23,41.040000915527344
10588,XOM,2004-01-26,41.54999923706055
10589,XOM,2004-01-27,41.18999862670898
10590,XOM,2004-01-28,40.810001373291016
10591,XOM,2004-01-29,41.470001220703125
10592,XOM,2004-01-30,40.790000915527344
10593,XOM,2004-02-02,40.68999862670898
10594,XOM,2004-02-03,40.40999984741211
10595,XOM,2004-02-04,40.34999847412109
10596,XOM,2004-02-05,40.380001068115234
10597,XOM,2004-02-06,40.5099983215332
10598,XOM,2004-02-09,40.72999954223633
10599,XOM,2004-02-10,41.09000015258789
10600,XOM,2004-02-11,41.91999816894531
10601,XOM,2004-02-12,41.90999984741211
10602,XOM,2004-02-13,41.90999984741211
10603,XOM,2004-02-17,42.22999954223633
10604,XOM,2004-02-18,41.79999923706055
10605,XOM,2004-02-19,41.95000076293945
10606,XOM,2004-02-20,42.02999877929688
10607,XOM,2004-02-23,42.58000183105469
10608,XOM,2004-02-24,42.310001373291016
10609,XOM,2004-02-25,42.650001525878906
10610,XOM,2004-02-26,42.310001373291016
10611,XOM,2004-02-27,42.16999816894531
10612,XOM,2004-03-01,42.52000045776367
10613,XOM,2004-03-02,42.040000915527344
10614,XOM,2004-03-03,41.900001525878906
10615,XOM,2004-03-04,41.75
10616,XOM,2004-03-05,42.4900016784668
10617,XOM,2004-03-08,42.560001373291016
10618,XOM,2004-03-09,42.77999877929688
10619,XOM,2004-03-10,42.43000030517578
10620,XOM,2004-03-11,41.34999847412109
10621,XOM,2004-03-12,42.02999877929688
10622,XOM,2004-03-15,41.77999877929688
10623,XOM,2004-03-16,42.06999969482422
10624,XOM,2004-03-17,42.2400016784668
10625,XOM,2004-03-18,42.459999084472656
10626,XOM,2004-03-19,41.5
10627,XOM,2004-03-22,40.93999862670898
10628,XOM,2004-03-23,40.7599983215332
10629,XOM,2004-03-24,40.09999847412109
10630,XOM,2004-03-25,40.25
10631,XOM,2004-03-26,40.7400016784668
10632,XOM,2004-03-29,41.09000015258789
10633,XOM,2004-03-30,41.54999923706055
10634,XOM,2004-03-31,41.59000015258789
10635,XOM,2004-04-01,41.52000045776367
10636,XOM,2004-04-02,41.90999984741211
10637,XOM,2004-04-05,42.25
10638,XOM,2004-04-06,42.18999862670898
10639,XOM,2004-04-07,41.900001525878906
10640,XOM,2004-04-08,42.45000076293945
10641,XOM,2004-04-12,43.11000061035156
10642,XOM,2004-04-13,42.81999969482422
10643,XOM,2004-04-14,43.29999923706055
10644,XOM,2004-04-15,43.68000030517578
10645,XOM,2004-04-16,43.86000061035156
10646,XOM,2004-04-19,43.72999954223633
10647,XOM,2004-04-20,43.29999923706055
10648,XOM,2004-04-21,42.95000076293945
10649,XOM,2004-04-22,43.29999923706055
10650,XOM,2004-04-23,42.970001220703125
10651,XOM,2004-04-26,43.0099983215332
10652,XOM,2004-04-27,43.75
10653,XOM,2004-04-28,43.119998931884766
10654,XOM,2004-04-29,42.540000915527344
10655,XOM,2004-04-30,42.54999923706055
10656,XOM,2004-05-03,43.68000030517578
10657,XOM,2004-05-04,43.52000045776367
10658,XOM,2004-05-05,43.9900016784668
10659,XOM,2004-05-06,43.83000183105469
10660,XOM,2004-05-07,43.25
10661,XOM,2004-05-10,42.04999923706055
10662,XOM,2004-05-11,42.59999847412109
10663,XOM,2004-05-12,43.0
10664,XOM,2004-05-13,42.72999954223633
10665,XOM,2004-05-14,43.27000045776367
10666,XOM,2004-05-17,43.04999923706055
10667,XOM,2004-05-18,42.68999862670898
10668,XOM,2004-05-19,42.59999847412109
10669,XOM,2004-05-20,42.72999954223633
10670,XOM,2004-05-21,42.59999847412109
10671,XOM,2004-05-24,42.79999923706055
10672,XOM,2004-05-25,43.81999969482422
10673,XOM,2004-05-26,43.54999923706055
10674,XOM,2004-05-27,43.369998931884766
10675,XOM,2004-05-28,43.25
10676,XOM,2004-06-01,43.70000076293945
10677,XOM,2004-06-02,43.77999877929688
10678,XOM,2004-06-03,43.54999923706055
10679,XOM,2004-06-04,43.369998931884766
10680,XOM,2004-06-07,44.0
10681,XOM,2004-06-08,43.88999938964844
10682,XOM,2004-06-09,43.45000076293945
10683,XOM,2004-06-10,43.97999954223633
10684,XOM,2004-06-14,43.84999847412109
10685,XOM,2004-06-15,44.08000183105469
10686,XOM,2004-06-16,44.72999954223633
10687,XOM,2004-06-17,44.77000045776367
10688,XOM,2004-06-18,44.97999954223633
10689,XOM,2004-06-21,44.72999954223633
10690,XOM,2004-06-22,44.900001525878906
10691,XOM,2004-06-23,45.459999084472656
10692,XOM,2004-06-24,45.27000045776367
10693,XOM,2004-06-25,44.25
10694,XOM,2004-06-28,44.380001068115234
10695,XOM,2004-06-29,44.56999969482422
10696,XOM,2004-06-30,44.40999984741211
10697,XOM,2004-07-01,44.59000015258789
10698,XOM,2004-07-02,44.720001220703125
10699,XOM,2004-07-06,45.09999847412109
10700,XOM,2004-07-07,45.369998931884766
10701,XOM,2004-07-08,45.31999969482422
10702,XOM,2004-07-09,45.45000076293945
10703,XOM,2004-07-12,45.43999862670898
10704,XOM,2004-07-13,45.209999084472656
10705,XOM,2004-07-14,45.459999084472656
10706,XOM,2004-07-15,45.31999969482422
10707,XOM,2004-07-16,45.83000183105469
10708,XOM,2004-07-19,45.900001525878906
10709,XOM,2004-07-20,45.900001525878906
10710,XOM,2004-07-21,45.16999816894531
10711,XOM,2004-07-22,45.38999938964844
10712,XOM,2004-07-23,45.31999969482422
10713,XOM,2004-07-26,45.33000183105469
10714,XOM,2004-07-27,45.40999984741211
10715,XOM,2004-07-28,45.810001373291016
10716,XOM,2004-07-29,46.02999877929688
10717,XOM,2004-07-30,46.29999923706055
10718,XOM,2004-08-02,46.25
10719,XOM,2004-08-03,46.88999938964844
10720,XOM,2004-08-04,46.2400016784668
10721,XOM,2004-08-05,45.83000183105469
10722,XOM,2004-08-06,45.119998931884766
10723,XOM,2004-08-09,45.560001373291016
10724,XOM,2004-08-10,45.290000915527344
10725,XOM,2004-08-11,45.130001068115234
10726,XOM,2004-08-12,44.560001373291016
10727,XOM,2004-08-13,44.91999816894531
10728,XOM,2004-08-16,45.09000015258789
10729,XOM,2004-08-17,44.36000061035156
10730,XOM,2004-08-18,44.810001373291016
10731,XOM,2004-08-19,45.09000015258789
10732,XOM,2004-08-20,45.25
10733,XOM,2004-08-23,44.9900016784668
10734,XOM,2004-08-24,44.84999847412109
10735,XOM,2004-08-25,45.18999862670898
10736,XOM,2004-08-26,45.25
10737,XOM,2004-08-27,45.43999862670898
10738,XOM,2004-08-30,45.130001068115234
10739,XOM,2004-08-31,46.09999847412109
10740,XOM,2004-09-01,46.43999862670898
10741,XOM,2004-09-02,46.97999954223633
10742,XOM,2004-09-03,47.060001373291016
10743,XOM,2004-09-07,47.150001525878906
10744,XOM,2004-09-08,47.06999969482422
10745,XOM,2004-09-09,47.47999954223633
10746,XOM,2004-09-10,47.369998931884766
10747,XOM,2004-09-13,47.5
10748,XOM,2004-09-14,47.470001220703125
10749,XOM,2004-09-15,47.43000030517578
10750,XOM,2004-09-16,47.54999923706055
10751,XOM,2004-09-17,48.369998931884766
10752,XOM,2004-09-20,48.209999084472656
10753,XOM,2004-09-21,49.4900016784668
10754,XOM,2004-09-22,48.86000061035156
10755,XOM,2004-09-23,47.7599983215332
10756,XOM,2004-09-24,47.83000183105469
10757,XOM,2004-09-27,47.959999084472656
10758,XOM,2004-09-28,48.52999877929688
10759,XOM,2004-09-29,48.150001525878906
10760,XOM,2004-09-30,48.33000183105469
10761,XOM,2004-10-01,48.88999938964844
10762,XOM,2004-10-04,48.91999816894531
10763,XOM,2004-10-05,49.31999969482422
10764,XOM,2004-10-06,50.02999877929688
10765,XOM,2004-10-07,49.7400016784668
10766,XOM,2004-10-08,49.84000015258789
10767,XOM,2004-10-11,49.790000915527344
10768,XOM,2004-10-12,49.369998931884766
10769,XOM,2004-10-13,48.47999954223633
10770,XOM,2004-10-14,48.709999084472656
10771,XOM,2004-10-15,49.02000045776367
10772,XOM,2004-10-18,48.75
10773,XOM,2004-10-19,48.310001373291016
10774,XOM,2004-10-20,48.869998931884766
10775,XOM,2004-10-21,48.810001373291016
10776,XOM,2004-10-22,48.70000076293945
10777,XOM,2004-10-25,48.810001373291016
10778,XOM,2004-10-26,49.38999938964844
10779,XOM,2004-10-27,48.95000076293945
10780,XOM,2004-10-28,48.61000061035156
10781,XOM,2004-10-29,49.220001220703125
10782,XOM,2004-11-01,48.81999969482422
10783,XOM,2004-11-02,48.43000030517578
10784,XOM,2004-11-03,49.27000045776367
10785,XOM,2004-11-04,50.18999862670898
10786,XOM,2004-11-05,50.38999938964844
10787,XOM,2004-11-08,50.16999816894531
10788,XOM,2004-11-09,49.310001373291016
10789,XOM,2004-11-10,49.66999816894531
10790,XOM,2004-11-11,49.65999984741211
10791,XOM,2004-11-12,50.41999816894531
10792,XOM,2004-11-15,49.58000183105469
10793,XOM,2004-11-16,49.40999984741211
10794,XOM,2004-11-17,50.0
10795,XOM,2004-11-18,50.04999923706055
10796,XOM,2004-11-19,50.380001068115234
10797,XOM,2004-11-22,50.90999984741211
10798,XOM,2004-11-23,51.20000076293945
10799,XOM,2004-11-24,51.4900016784668
10800,XOM,2004-11-26,51.650001525878906
10801,XOM,2004-11-29,51.369998931884766
10802,XOM,2004-11-30,51.25
10803,XOM,2004-12-01,51.150001525878906
10804,XOM,2004-12-02,50.16999816894531
10805,XOM,2004-12-03,50.27000045776367
10806,XOM,2004-12-06,50.13999938964844
10807,XOM,2004-12-07,49.70000076293945
10808,XOM,2004-12-08,50.02000045776367
10809,XOM,2004-12-09,50.31999969482422
10810,XOM,2004-12-10,50.150001525878906
10811,XOM,2004-12-13,50.66999816894531
10812,XOM,2004-12-14,50.65999984741211
10813,XOM,2004-12-15,50.5099983215332
10814,XOM,2004-12-16,50.09999847412109
10815,XOM,2004-12-17,49.79999923706055
10816,XOM,2004-12-20,51.060001373291016
10817,XOM,2004-12-21,51.68999862670898
10818,XOM,2004-12-22,51.290000915527344
10819,XOM,2004-12-23,51.970001220703125
10820,XOM,2004-12-27,50.880001068115234
10821,XOM,2004-12-28,51.04999923706055
10822,XOM,2004-12-29,51.130001068115234
10823,XOM,2004-12-30,51.02999877929688
10824,XOM,2004-12-31,51.2599983215332
10825,XOM,2005-01-03,50.09000015258789
10826,XOM,2005-01-04,49.75
10827,XOM,2005-01-05,49.4900016784668
10828,XOM,2005-01-06,50.119998931884766
10829,XOM,2005-01-07,49.790000915527344
10830,XOM,2005-01-10,49.97999954223633
10831,XOM,2005-01-11,49.84999847412109
10832,XOM,2005-01-12,50.59000015258789
10833,XOM,2005-01-13,50.54999923706055
10834,XOM,2005-01-14,51.06999969482422
10835,XOM,2005-01-18,51.5
10836,XOM,2005-01-19,51.04999923706055
10837,XOM,2005-01-20,50.720001220703125
10838,XOM,2005-01-21,50.43999862670898
10839,XOM,2005-01-24,51.130001068115234
10840,XOM,2005-01-25,51.33000183105469
10841,XOM,2005-01-26,51.70000076293945
10842,XOM,2005-01-27,51.75
10843,XOM,2005-01-28,51.27000045776367
10844,XOM,2005-01-31,51.59999847412109
10845,XOM,2005-02-01,53.27000045776367
10846,XOM,2005-02-02,53.93000030517578
10847,XOM,2005-02-03,54.52000045776367
10848,XOM,2005-02-04,55.290000915527344
10849,XOM,2005-02-07,55.400001525878906
10850,XOM,2005-02-08,55.77999877929688
10851,XOM,2005-02-09,55.540000915527344
10852,XOM,2005-02-10,56.34000015258789
10853,XOM,2005-02-11,56.11000061035156
10854,XOM,2005-02-14,56.83000183105469
10855,XOM,2005-02-15,56.91999816894531
10856,XOM,2005-02-16,58.47999954223633
10857,XOM,2005-02-17,58.130001068115234
10858,XOM,2005-02-18,59.40999984741211
10859,XOM,2005-02-22,58.25
10860,XOM,2005-02-23,59.41999816894531
10861,XOM,2005-02-24,61.130001068115234
10862,XOM,2005-02-25,63.2599983215332
10863,XOM,2005-02-28,63.310001373291016
10864,XOM,2005-03-01,62.09999847412109
10865,XOM,2005-03-02,62.68000030517578
10866,XOM,2005-03-03,63.04999923706055
10867,XOM,2005-03-04,63.56999969482422
10868,XOM,2005-03-07,63.0
10869,XOM,2005-03-08,63.09999847412109
10870,XOM,2005-03-09,60.790000915527344
10871,XOM,2005-03-10,60.369998931884766
10872,XOM,2005-03-11,61.04999923706055
10873,XOM,2005-03-14,61.27999877929688
10874,XOM,2005-03-15,60.34999847412109
10875,XOM,2005-03-16,60.290000915527344
10876,XOM,2005-03-17,61.4900016784668
10877,XOM,2005-03-18,62.650001525878906
10878,XOM,2005-03-21,62.150001525878906
10879,XOM,2005-03-22,60.900001525878906
10880,XOM,2005-03-23,60.09000015258789
10881,XOM,2005-03-24,59.0
10882,XOM,2005-03-28,58.88999938964844
10883,XOM,2005-03-29,58.27000045776367
10884,XOM,2005-03-30,59.2400016784668
10885,XOM,2005-03-31,59.59999847412109
10886,XOM,2005-04-01,60.54999923706055
10887,XOM,2005-04-04,60.650001525878906
10888,XOM,2005-04-05,60.060001373291016
10889,XOM,2005-04-06,60.900001525878906
10890,XOM,2005-04-07,60.84999847412109
10891,XOM,2005-04-08,60.0099983215332
10892,XOM,2005-04-11,60.290000915527344
10893,XOM,2005-04-12,60.43000030517578
10894,XOM,2005-04-13,59.150001525878906
10895,XOM,2005-04-14,58.75
10896,XOM,2005-04-15,56.18999862670898
10897,XOM,2005-04-18,57.25
10898,XOM,2005-04-19,58.630001068115234
10899,XOM,2005-04-20,57.13999938964844
10900,XOM,2005-04-21,59.27999877929688
10901,XOM,2005-04-22,59.41999816894531
10902,XOM,2005-04-25,59.959999084472656
10903,XOM,2005-04-26,59.27000045776367
10904,XOM,2005-04-27,58.380001068115234
10905,XOM,2005-04-28,56.0
10906,XOM,2005-04-29,57.02999877929688
10907,XOM,2005-05-02,57.7400016784668
10908,XOM,2005-05-03,56.5
10909,XOM,2005-05-04,57.22999954223633
10910,XOM,2005-05-05,57.79999923706055
10911,XOM,2005-05-06,57.59999847412109
10912,XOM,2005-05-09,58.0099983215332
10913,XOM,2005-05-10,57.22999954223633
10914,XOM,2005-05-11,57.290000915527344
10915,XOM,2005-05-12,54.81999969482422
10916,XOM,2005-05-13,53.70000076293945
10917,XOM,2005-05-16,53.34999847412109
10918,XOM,2005-05-17,53.86000061035156
10919,XOM,2005-05-18,53.650001525878906
10920,XOM,2005-05-19,54.83000183105469
10921,XOM,2005-05-20,54.0099983215332
10922,XOM,2005-05-23,54.75
10923,XOM,2005-05-24,55.040000915527344
10924,XOM,2005-05-25,55.68000030517578
10925,XOM,2005-05-26,56.220001220703125
10926,XOM,2005-05-27,56.79999923706055
10927,XOM,2005-05-31,56.20000076293945
10928,XOM,2005-06-01,57.150001525878906
10929,XOM,2005-06-02,57.31999969482422
10930,XOM,2005-06-03,57.150001525878906
10931,XOM,2005-06-06,57.59999847412109
10932,XOM,2005-06-07,57.45000076293945
10933,XOM,2005-06-08,56.72999954223633
10934,XOM,2005-06-09,58.43999862670898
10935,XOM,2005-06-10,58.380001068115234
10936,XOM,2005-06-13,58.45000076293945
10937,XOM,2005-06-14,58.54999923706055
10938,XOM,2005-06-15,59.25
10939,XOM,2005-06-16,60.119998931884766
10940,XOM,2005-06-17,60.88999938964844
10941,XOM,2005-06-20,60.84999847412109
10942,XOM,2005-06-21,59.5099983215332
10943,XOM,2005-06-22,59.66999816894531
10944,XOM,2005-06-23,59.02000045776367
10945,XOM,2005-06-24,58.150001525878906
10946,XOM,2005-06-27,59.29999923706055
10947,XOM,2005-06-28,59.09000015258789
10948,XOM,2005-06-29,58.43999862670898
10949,XOM,2005-06-30,57.470001220703125
10950,XOM,2005-07-01,58.310001373291016
10951,XOM,2005-07-05,60.13999938964844
10952,XOM,2005-07-06,59.11000061035156
10953,XOM,2005-07-07,59.52000045776367
10954,XOM,2005-07-08,59.400001525878906
10955,XOM,2005-07-11,59.970001220703125
10956,XOM,2005-07-12,59.88999938964844
10957,XOM,2005-07-13,59.7599983215332
10958,XOM,2005-07-14,58.59000015258789
10959,XOM,2005-07-15,58.15999984741211
10960,XOM,2005-07-18,58.150001525878906
10961,XOM,2005-07-19,58.77999877929688
10962,XOM,2005-07-20,59.0
10963,XOM,2005-07-21,57.88999938964844
10964,XOM,2005-07-22,59.5
10965,XOM,2005-07-25,59.93999862670898
10966,XOM,2005-07-26,59.59999847412109
10967,XOM,2005-07-27,59.59999847412109
10968,XOM,2005-07-28,60.0
10969,XOM,2005-07-29,58.75
10970,XOM,2005-08-01,59.22999954223633
10971,XOM,2005-08-02,59.810001373291016
10972,XOM,2005-08-03,59.0
10973,XOM,2005-08-04,58.52000045776367
10974,XOM,2005-08-05,58.09000015258789
10975,XOM,2005-08-08,58.84999847412109
10976,XOM,2005-08-09,59.459999084472656
10977,XOM,2005-08-10,59.900001525878906
10978,XOM,2005-08-11,60.95000076293945
10979,XOM,2005-08-12,61.04999923706055
10980,XOM,2005-08-15,60.41999816894531
10981,XOM,2005-08-16,59.06999969482422
10982,XOM,2005-08-17,58.18000030517578
10983,XOM,2005-08-18,58.11000061035156
10984,XOM,2005-08-19,58.81999969482422
10985,XOM,2005-08-22,59.06999969482422
10986,XOM,2005-08-23,59.0
10987,XOM,2005-08-24,58.880001068115234
10988,XOM,2005-08-25,59.18000030517578
10989,XOM,2005-08-26,58.40999984741211
10990,XOM,2005-08-29,58.41999816894531
10991,XOM,2005-08-30,58.61000061035156
10992,XOM,2005-08-31,59.900001525878906
10993,XOM,2005-09-01,61.68000030517578
10994,XOM,2005-09-02,60.68000030517578
10995,XOM,2005-09-06,61.060001373291016
10996,XOM,2005-09-07,61.459999084472656
10997,XOM,2005-09-08,61.29999923706055
10998,XOM,2005-09-09,63.20000076293945
10999,XOM,2005-09-12,62.52000045776367
11000,XOM,2005-09-13,61.869998931884766
11001,XOM,2005-09-14,62.470001220703125
11002,XOM,2005-09-15,62.459999084472656
11003,XOM,2005-09-16,63.70000076293945
11004,XOM,2005-09-19,64.62999725341797
11005,XOM,2005-09-20,64.52999877929688
11006,XOM,2005-09-21,64.97000122070312
11007,XOM,2005-09-22,64.9800033569336
11008,XOM,2005-09-23,63.83000183105469
11009,XOM,2005-09-26,64.5999984741211
11010,XOM,2005-09-27,64.62000274658203
11011,XOM,2005-09-28,64.69999694824219
11012,XOM,2005-09-29,64.80000305175781
11013,XOM,2005-09-30,63.540000915527344
11014,XOM,2005-10-03,62.4900016784668
11015,XOM,2005-10-04,60.54999923706055
11016,XOM,2005-10-05,58.95000076293945
11017,XOM,2005-10-06,58.56999969482422
11018,XOM,2005-10-07,59.59999847412109
11019,XOM,2005-10-10,58.5
11020,XOM,2005-10-11,59.400001525878906
11021,XOM,2005-10-12,58.93999862670898
11022,XOM,2005-10-13,58.15999984741211
11023,XOM,2005-10-14,58.63999938964844
11024,XOM,2005-10-17,58.86000061035156
11025,XOM,2005-10-18,56.29999923706055
11026,XOM,2005-10-19,57.16999816894531
11027,XOM,2005-10-20,55.20000076293945
11028,XOM,2005-10-21,55.369998931884766
11029,XOM,2005-10-24,56.84999847412109
11030,XOM,2005-10-25,57.20000076293945
11031,XOM,2005-10-26,56.20000076293945
11032,XOM,2005-10-27,55.59999847412109
11033,XOM,2005-10-28,56.310001373291016
11034,XOM,2005-10-31,56.13999938964844
11035,XOM,2005-11-01,56.400001525878906
11036,XOM,2005-11-02,57.380001068115234
11037,XOM,2005-11-03,58.56999969482422
11038,XOM,2005-11-04,57.900001525878906
11039,XOM,2005-11-07,57.09999847412109
11040,XOM,2005-11-08,57.369998931884766
11041,XOM,2005-11-09,57.5
11042,XOM,2005-11-10,56.45000076293945
11043,XOM,2005-11-11,56.52000045776367
11044,XOM,2005-11-14,56.650001525878906
11045,XOM,2005-11-15,56.43000030517578
11046,XOM,2005-11-16,57.18000030517578
11047,XOM,2005-11-17,57.380001068115234
11048,XOM,2005-11-18,58.25
11049,XOM,2005-11-21,59.369998931884766
11050,XOM,2005-11-22,59.65999984741211
11051,XOM,2005-11-23,59.869998931884766
11052,XOM,2005-11-25,60.11000061035156
11053,XOM,2005-11-28,58.7400016784668
11054,XOM,2005-11-29,58.34000015258789
11055,XOM,2005-11-30,58.02999877929688
11056,XOM,2005-12-01,59.34999847412109
11057,XOM,2005-12-02,59.06999969482422
11058,XOM,2005-12-05,59.5099983215332
11059,XOM,2005-12-06,59.68999862670898
11060,XOM,2005-12-07,59.02000045776367
11061,XOM,2005-12-08,59.41999816894531
11062,XOM,2005-12-09,58.5
11063,XOM,2005-12-12,58.86000061035156
11064,XOM,2005-12-13,59.060001373291016
11065,XOM,2005-12-14,59.86000061035156
11066,XOM,2005-12-15,59.4900016784668
11067,XOM,2005-12-16,58.060001373291016
11068,XOM,2005-12-19,57.70000076293945
11069,XOM,2005-12-20,57.93000030517578
11070,XOM,2005-12-21,57.59999847412109
11071,XOM,2005-12-22,57.09999847412109
11072,XOM,2005-12-23,57.09999847412109
11073,XOM,2005-12-27,55.869998931884766
11074,XOM,2005-12-28,56.25
11075,XOM,2005-12-29,56.2400016784668
11076,XOM,2005-12-30,56.16999816894531
11077,XOM,2006-01-03,58.470001220703125
11078,XOM,2006-01-04,58.56999969482422
11079,XOM,2006-01-05,58.27999877929688
11080,XOM,2006-01-06,59.43000030517578
11081,XOM,2006-01-09,59.400001525878906
11082,XOM,2006-01-10,59.86000061035156
11083,XOM,2006-01-11,60.27000045776367
11084,XOM,2006-01-12,59.63999938964844
11085,XOM,2006-01-13,60.970001220703125
11086,XOM,2006-01-17,61.540000915527344
11087,XOM,2006-01-18,60.68000030517578
11088,XOM,2006-01-19,61.5
11089,XOM,2006-01-20,60.52999877929688
11090,XOM,2006-01-23,61.20000076293945
11091,XOM,2006-01-24,60.959999084472656
11092,XOM,2006-01-25,60.209999084472656
11093,XOM,2006-01-26,59.95000076293945
11094,XOM,2006-01-27,61.290000915527344
11095,XOM,2006-01-30,63.11000061035156
11096,XOM,2006-01-31,62.75
11097,XOM,2006-02-01,61.95000076293945
11098,XOM,2006-02-02,61.95000076293945
11099,XOM,2006-02-03,61.38999938964844
11100,XOM,2006-02-06,61.970001220703125
11101,XOM,2006-02-07,60.54999923706055
11102,XOM,2006-02-08,60.38999938964844
11103,XOM,2006-02-09,59.91999816894531
11104,XOM,2006-02-10,59.43000030517578
11105,XOM,2006-02-13,59.59999847412109
11106,XOM,2006-02-14,59.54999923706055
11107,XOM,2006-02-15,59.7599983215332
11108,XOM,2006-02-16,60.25
11109,XOM,2006-02-17,60.54999923706055
11110,XOM,2006-02-21,60.7599983215332
11111,XOM,2006-02-22,60.2599983215332
11112,XOM,2006-02-23,59.83000183105469
11113,XOM,2006-02-24,60.41999816894531
11114,XOM,2006-02-27,59.91999816894531
11115,XOM,2006-02-28,59.369998931884766
11116,XOM,2006-03-01,60.34000015258789
11117,XOM,2006-03-02,60.84999847412109
11118,XOM,2006-03-03,60.97999954223633
11119,XOM,2006-03-06,59.97999954223633
11120,XOM,2006-03-07,59.84999847412109
11121,XOM,2006-03-08,59.709999084472656
11122,XOM,2006-03-09,58.91999816894531
11123,XOM,2006-03-10,59.18000030517578
11124,XOM,2006-03-13,59.63999938964844
11125,XOM,2006-03-14,60.810001373291016
11126,XOM,2006-03-15,61.02000045776367
11127,XOM,2006-03-16,61.63999938964844
11128,XOM,2006-03-17,61.04999923706055
11129,XOM,2006-03-20,60.65999984741211
11130,XOM,2006-03-21,60.720001220703125
11131,XOM,2006-03-22,61.04999923706055
11132,XOM,2006-03-23,61.25
11133,XOM,2006-03-24,61.16999816894531
11134,XOM,2006-03-27,61.290000915527344
11135,XOM,2006-03-28,60.95000076293945
11136,XOM,2006-03-29,61.27999877929688
11137,XOM,2006-03-30,61.119998931884766
11138,XOM,2006-03-31,60.86000061035156
11139,XOM,2006-04-03,61.02999877929688
11140,XOM,2006-04-04,61.75
11141,XOM,2006-04-05,62.15999984741211
11142,XOM,2006-04-06,62.09000015258789
11143,XOM,2006-04-07,61.33000183105469
11144,XOM,2006-04-10,61.93999862670898
11145,XOM,2006-04-11,62.0
11146,XOM,2006-04-12,61.459999084472656
11147,XOM,2006-04-13,61.560001373291016
11148,XOM,2006-04-17,62.04999923706055
11149,XOM,2006-04-18,63.540000915527344
11150,XOM,2006-04-19,64.30000305175781
11151,XOM,2006-04-20,63.91999816894531
11152,XOM,2006-04-21,65.0
11153,XOM,2006-04-24,64.41000366210938
11154,XOM,2006-04-25,63.95000076293945
11155,XOM,2006-04-26,63.09999847412109
11156,XOM,2006-04-27,62.41999816894531
11157,XOM,2006-04-28,63.08000183105469
11158,XOM,2006-05-01,63.41999816894531
11159,XOM,2006-05-02,64.66999816894531
11160,XOM,2006-05-03,63.77000045776367
11161,XOM,2006-05-04,63.310001373291016
11162,XOM,2006-05-05,64.0
11163,XOM,2006-05-08,63.709999084472656
11164,XOM,2006-05-09,63.93999862670898
11165,XOM,2006-05-10,63.880001068115234
11166,XOM,2006-05-11,63.459999084472656
11167,XOM,2006-05-12,62.2400016784668
11168,XOM,2006-05-15,62.0
11169,XOM,2006-05-16,61.959999084472656
11170,XOM,2006-05-17,60.18000030517578
11171,XOM,2006-05-18,59.88999938964844
11172,XOM,2006-05-19,60.45000076293945
11173,XOM,2006-05-22,60.77999877929688
11174,XOM,2006-05-23,60.38999938964844
11175,XOM,2006-05-24,60.09999847412109
11176,XOM,2006-05-25,61.52000045776367
11177,XOM,2006-05-26,61.58000183105469
11178,XOM,2006-05-30,60.20000076293945
11179,XOM,2006-05-31,60.90999984741211
11180,XOM,2006-06-01,61.11000061035156
11181,XOM,2006-06-02,61.650001525878906
11182,XOM,2006-06-05,60.04999923706055
11183,XOM,2006-06-06,60.400001525878906
11184,XOM,2006-06-07,58.81999969482422
11185,XOM,2006-06-08,59.56999969482422
11186,XOM,2006-06-09,58.79999923706055
11187,XOM,2006-06-12,58.2400016784668
11188,XOM,2006-06-13,56.650001525878906
11189,XOM,2006-06-14,57.79999923706055
11190,XOM,2006-06-15,59.119998931884766
11191,XOM,2006-06-16,58.79999923706055
11192,XOM,2006-06-19,57.38999938964844
11193,XOM,2006-06-20,57.38999938964844
11194,XOM,2006-06-21,58.060001373291016
11195,XOM,2006-06-22,57.970001220703125
11196,XOM,2006-06-23,58.09999847412109
11197,XOM,2006-06-26,58.81999969482422
11198,XOM,2006-06-27,59.650001525878906
11199,XOM,2006-06-28,61.119998931884766
11200,XOM,2006-06-29,62.369998931884766
11201,XOM,2006-06-30,61.34999847412109
11202,XOM,2006-07-03,62.150001525878906
11203,XOM,2006-07-05,62.54999923706055
11204,XOM,2006-07-06,63.470001220703125
11205,XOM,2006-07-07,62.84000015258789
11206,XOM,2006-07-10,63.040000915527344
11207,XOM,2006-07-11,63.97999954223633
11208,XOM,2006-07-12,63.970001220703125
11209,XOM,2006-07-13,64.06999969482422
11210,XOM,2006-07-14,64.9000015258789
11211,XOM,2006-07-17,64.0
11212,XOM,2006-07-18,64.61000061035156
11213,XOM,2006-07-19,64.66000366210938
11214,XOM,2006-07-20,64.25
11215,XOM,2006-07-21,63.93000030517578
11216,XOM,2006-07-24,65.36000061035156
11217,XOM,2006-07-25,65.73999786376953
11218,XOM,2006-07-26,66.5999984741211
11219,XOM,2006-07-27,66.47000122070312
11220,XOM,2006-07-28,67.0
11221,XOM,2006-07-31,67.73999786376953
11222,XOM,2006-08-01,68.18000030517578
11223,XOM,2006-08-02,68.4800033569336
11224,XOM,2006-08-03,68.37000274658203
11225,XOM,2006-08-04,68.69000244140625
11226,XOM,2006-08-07,69.2300033569336
11227,XOM,2006-08-08,69.2699966430664
11228,XOM,2006-08-09,69.29000091552734
11229,XOM,2006-08-10,69.33999633789062
11230,XOM,2006-08-11,69.7300033569336
11231,XOM,2006-08-14,69.25
11232,XOM,2006-08-15,68.69000244140625
11233,XOM,2006-08-16,67.56999969482422
11234,XOM,2006-08-17,68.08000183105469
11235,XOM,2006-08-18,69.0999984741211
11236,XOM,2006-08-21,69.83000183105469
11237,XOM,2006-08-22,70.20999908447266
11238,XOM,2006-08-23,69.62999725341797
11239,XOM,2006-08-24,70.72000122070312
11240,XOM,2006-08-25,70.43000030517578
11241,XOM,2006-08-28,70.0999984741211
11242,XOM,2006-08-29,69.41000366210938
11243,XOM,2006-08-30,68.30000305175781
11244,XOM,2006-08-31,67.66999816894531
11245,XOM,2006-09-01,68.0999984741211
11246,XOM,2006-09-05,68.4800033569336
11247,XOM,2006-09-06,67.18000030517578
11248,XOM,2006-09-07,67.69000244140625
11249,XOM,2006-09-08,66.80999755859375
11250,XOM,2006-09-11,64.94000244140625
11251,XOM,2006-09-12,64.69999694824219
11252,XOM,2006-09-13,65.36000061035156
11253,XOM,2006-09-14,64.70999908447266
11254,XOM,2006-09-15,64.6500015258789
11255,XOM,2006-09-18,66.30000305175781
11256,XOM,2006-09-19,65.5
11257,XOM,2006-09-20,64.11000061035156
11258,XOM,2006-09-21,64.77999877929688
11259,XOM,2006-09-22,64.91000366210938
11260,XOM,2006-09-25,65.05999755859375
11261,XOM,2006-09-26,66.43000030517578
11262,XOM,2006-09-27,67.12999725341797
11263,XOM,2006-09-28,67.45999908447266
11264,XOM,2006-09-29,67.0999984741211
11265,XOM,2006-10-02,67.0
11266,XOM,2006-10-03,65.41000366210938
11267,XOM,2006-10-04,66.61000061035156
11268,XOM,2006-10-05,67.31999969482422
11269,XOM,2006-10-06,67.5199966430664
11270,XOM,2006-10-09,66.55000305175781
11271,XOM,2006-10-10,67.19999694824219
11272,XOM,2006-10-11,66.52999877929688
11273,XOM,2006-10-12,67.6500015258789
11274,XOM,2006-10-13,68.4000015258789
11275,XOM,2006-10-16,69.83000183105469
11276,XOM,2006-10-17,69.41000366210938
11277,XOM,2006-10-18,69.16999816894531
11278,XOM,2006-10-19,69.7300033569336
11279,XOM,2006-10-20,69.55000305175781
11280,XOM,2006-10-23,69.91999816894531
11281,XOM,2006-10-24,69.88999938964844
11282,XOM,2006-10-25,71.01000213623047
11283,XOM,2006-10-26,71.62000274658203
11284,XOM,2006-10-27,71.45999908447266
11285,XOM,2006-10-30,70.83999633789062
11286,XOM,2006-10-31,71.41999816894531
11287,XOM,2006-11-01,71.05999755859375
11288,XOM,2006-11-02,71.19000244140625
11289,XOM,2006-11-03,72.1500015258789
11290,XOM,2006-11-06,72.91000366210938
11291,XOM,2006-11-07,72.52999877929688
11292,XOM,2006-11-08,74.12999725341797
11293,XOM,2006-11-09,74.61000061035156
11294,XOM,2006-11-10,74.41999816894531
11295,XOM,2006-11-13,74.43000030517578
11296,XOM,2006-11-14,74.44999694824219
11297,XOM,2006-11-15,74.80000305175781
11298,XOM,2006-11-16,72.66999816894531
11299,XOM,2006-11-17,73.08000183105469
11300,XOM,2006-11-20,72.43000030517578
11301,XOM,2006-11-21,73.38999938964844
11302,XOM,2006-11-22,72.91000366210938
11303,XOM,2006-11-24,72.37999725341797
11304,XOM,2006-11-27,72.47000122070312
11305,XOM,2006-11-28,74.16000366210938
11306,XOM,2006-11-29,76.02999877929688
11307,XOM,2006-11-30,76.80999755859375
11308,XOM,2006-12-01,77.19999694824219
11309,XOM,2006-12-04,77.7699966430664
11310,XOM,2006-12-05,78.05999755859375
11311,XOM,2006-12-06,76.30999755859375
11312,XOM,2006-12-07,75.70999908447266
11313,XOM,2006-12-08,75.5
11314,XOM,2006-12-11,75.36000061035156
11315,XOM,2006-12-12,76.25
11316,XOM,2006-12-13,77.36000061035156
11317,XOM,2006-12-14,78.7300033569336
11318,XOM,2006-12-15,77.30000305175781
11319,XOM,2006-12-18,75.51000213623047
11320,XOM,2006-12-19,76.98999786376953
11321,XOM,2006-12-20,76.08000183105469
11322,XOM,2006-12-21,75.87000274658203
11323,XOM,2006-12-22,75.41000366210938
11324,XOM,2006-12-26,76.05000305175781
11325,XOM,2006-12-27,76.95999908447266
11326,XOM,2006-12-28,77.33000183105469
11327,XOM,2006-12-29,76.62999725341797
11328,XOM,2007-01-03,74.11000061035156
11329,XOM,2007-01-04,72.72000122070312
11330,XOM,2007-01-05,73.23999786376953
11331,XOM,2007-01-08,72.6500015258789
11332,XOM,2007-01-09,72.08999633789062
11333,XOM,2007-01-10,70.98999786376953
11334,XOM,2007-01-11,70.9800033569336
11335,XOM,2007-01-12,72.66000366210938
11336,XOM,2007-01-16,71.62999725341797
11337,XOM,2007-01-17,72.45999908447266
11338,XOM,2007-01-18,71.95999908447266
11339,XOM,2007-01-19,73.52999877929688
11340,XOM,2007-01-22,72.9000015258789
11341,XOM,2007-01-23,74.48999786376953
11342,XOM,2007-01-24,74.9000015258789
11343,XOM,2007-01-25,73.5199966430664
11344,XOM,2007-01-26,73.61000061035156
11345,XOM,2007-01-29,73.19999694824219
11346,XOM,2007-01-30,74.38999938964844
11347,XOM,2007-01-31,74.0999984741211
11348,XOM,2007-02-01,75.08000183105469
11349,XOM,2007-02-02,75.54000091552734
11350,XOM,2007-02-05,75.66999816894531
11351,XOM,2007-02-06,75.45999908447266
11352,XOM,2007-02-07,74.79000091552734
11353,XOM,2007-02-08,75.45999908447266
11354,XOM,2007-02-09,75.22000122070312
11355,XOM,2007-02-12,74.5999984741211
11356,XOM,2007-02-13,75.44999694824219
11357,XOM,2007-02-14,75.5999984741211
11358,XOM,2007-02-15,75.33999633789062
11359,XOM,2007-02-16,75.29000091552734
11360,XOM,2007-02-20,74.87000274658203
11361,XOM,2007-02-21,74.77999877929688
11362,XOM,2007-02-22,75.08000183105469
11363,XOM,2007-02-23,75.22000122070312
11364,XOM,2007-02-26,75.4000015258789
11365,XOM,2007-02-27,71.83000183105469
11366,XOM,2007-02-28,71.68000030517578
11367,XOM,2007-03-01,70.98999786376953
11368,XOM,2007-03-02,70.01000213623047
11369,XOM,2007-03-05,69.9800033569336
11370,XOM,2007-03-06,71.0
11371,XOM,2007-03-07,71.63999938964844
11372,XOM,2007-03-08,71.8499984741211
11373,XOM,2007-03-09,71.12000274658203
11374,XOM,2007-03-12,70.87000274658203
11375,XOM,2007-03-13,69.91000366210938
11376,XOM,2007-03-14,71.0199966430664
11377,XOM,2007-03-15,70.69000244140625
11378,XOM,2007-03-16,69.86000061035156
11379,XOM,2007-03-19,71.0999984741211
11380,XOM,2007-03-20,72.0
11381,XOM,2007-03-21,73.2300033569336
11382,XOM,2007-03-22,74.36000061035156
11383,XOM,2007-03-23,75.0199966430664
11384,XOM,2007-03-26,75.47000122070312
11385,XOM,2007-03-27,75.70999908447266
11386,XOM,2007-03-28,75.55999755859375
11387,XOM,2007-03-29,76.23999786376953
11388,XOM,2007-03-30,75.44999694824219
11389,XOM,2007-04-02,76.16000366210938
11390,XOM,2007-04-03,76.80000305175781
11391,XOM,2007-04-04,77.11000061035156
11392,XOM,2007-04-05,77.22000122070312
11393,XOM,2007-04-09,76.80000305175781
11394,XOM,2007-04-10,77.56999969482422
11395,XOM,2007-04-11,76.7699966430664
11396,XOM,2007-04-12,77.38999938964844
11397,XOM,2007-04-13,77.41000366210938
11398,XOM,2007-04-16,78.16999816894531
11399,XOM,2007-04-17,78.4000015258789
11400,XOM,2007-04-18,78.19999694824219
11401,XOM,2007-04-19,77.45999908447266
11402,XOM,2007-04-20,79.76000213623047
11403,XOM,2007-04-23,79.19999694824219
11404,XOM,2007-04-24,78.5999984741211
11405,XOM,2007-04-25,79.91999816894531
11406,XOM,2007-04-26,80.55000305175781
11407,XOM,2007-04-27,80.36000061035156
11408,XOM,2007-04-30,79.37999725341797
11409,XOM,2007-05-01,79.66000366210938
11410,XOM,2007-05-02,79.81999969482422
11411,XOM,2007-05-03,80.68000030517578
11412,XOM,2007-05-04,80.55000305175781
11413,XOM,2007-05-07,80.83000183105469
11414,XOM,2007-05-08,81.37999725341797
11415,XOM,2007-05-09,81.41999816894531
11416,XOM,2007-05-10,79.38999938964844
11417,XOM,2007-05-11,81.2300033569336
11418,XOM,2007-05-14,81.25
11419,XOM,2007-05-15,81.12999725341797
11420,XOM,2007-05-16,81.44999694824219
11421,XOM,2007-05-17,81.80000305175781
11422,XOM,2007-05-18,83.26000213623047
11423,XOM,2007-05-21,83.58999633789062
11424,XOM,2007-05-22,82.7699966430664
11425,XOM,2007-05-23,82.98999786376953
11426,XOM,2007-05-24,82.27999877929688
11427,XOM,2007-05-25,83.51000213623047
11428,XOM,2007-05-29,82.62000274658203
11429,XOM,2007-05-30,84.0
11430,XOM,2007-05-31,83.16999816894531
11431,XOM,2007-06-01,84.22000122070312
11432,XOM,2007-06-04,84.22000122070312
11433,XOM,2007-06-05,84.26000213623047
11434,XOM,2007-06-06,83.62000274658203
11435,XOM,2007-06-07,81.95999908447266
11436,XOM,2007-06-08,82.68000030517578
11437,XOM,2007-06-11,83.05999755859375
11438,XOM,2007-06-12,82.0
11439,XOM,2007-06-13,83.3499984741211
11440,XOM,2007-06-14,84.7699966430664
11441,XOM,2007-06-15,85.94000244140625
11442,XOM,2007-06-18,86.36000061035156
11443,XOM,2007-06-19,85.83999633789062
11444,XOM,2007-06-20,82.81999969482422
11445,XOM,2007-06-21,84.30000305175781
11446,XOM,2007-06-22,82.5199966430664
11447,XOM,2007-06-25,82.37000274658203
11448,XOM,2007-06-26,81.81999969482422
11449,XOM,2007-06-27,83.4800033569336
11450,XOM,2007-06-28,83.5999984741211
11451,XOM,2007-06-29,83.87999725341797
11452,XOM,2007-07-02,84.81999969482422
11453,XOM,2007-07-03,85.36000061035156
11454,XOM,2007-07-05,85.16000366210938
11455,XOM,2007-07-06,86.45999908447266
11456,XOM,2007-07-09,87.44000244140625
11457,XOM,2007-07-10,86.5
11458,XOM,2007-07-11,87.29000091552734
11459,XOM,2007-07-12,89.62000274658203
11460,XOM,2007-07-13,90.33000183105467
11461,XOM,2007-07-16,89.69999694824219
11462,XOM,2007-07-17,89.08999633789062
11463,XOM,2007-07-18,91.1500015258789
11464,XOM,2007-07-19,92.29000091552734
11465,XOM,2007-07-20,91.94000244140624
11466,XOM,2007-07-23,93.44000244140624
11467,XOM,2007-07-24,90.83999633789062
11468,XOM,2007-07-25,92.79000091552734
11469,XOM,2007-07-26,88.2300033569336
11470,XOM,2007-07-27,85.58999633789062
11471,XOM,2007-07-30,86.01000213623047
11472,XOM,2007-07-31,85.12999725341797
11473,XOM,2007-08-01,85.83999633789062
11474,XOM,2007-08-02,85.18000030517578
11475,XOM,2007-08-03,82.08000183105469
11476,XOM,2007-08-06,83.54000091552734
11477,XOM,2007-08-07,85.69999694824219
11478,XOM,2007-08-08,87.9000015258789
11479,XOM,2007-08-09,83.5999984741211
11480,XOM,2007-08-10,84.51000213623047
11481,XOM,2007-08-13,82.91999816894531
11482,XOM,2007-08-14,83.12999725341797
11483,XOM,2007-08-15,81.69000244140625
11484,XOM,2007-08-16,80.66999816894531
11485,XOM,2007-08-17,84.13999938964844
11486,XOM,2007-08-20,84.52999877929688
11487,XOM,2007-08-21,83.1500015258789
11488,XOM,2007-08-22,83.58000183105469
11489,XOM,2007-08-23,83.75
11490,XOM,2007-08-24,85.69000244140625
11491,XOM,2007-08-27,85.12000274658203
11492,XOM,2007-08-28,83.0
11493,XOM,2007-08-29,85.2300033569336
11494,XOM,2007-08-30,85.4000015258789
11495,XOM,2007-08-31,85.7300033569336
11496,XOM,2007-09-04,87.2300033569336
11497,XOM,2007-09-05,87.22000122070312
11498,XOM,2007-09-06,87.48999786376953
11499,XOM,2007-09-07,85.75
11500,XOM,2007-09-10,84.86000061035156
11501,XOM,2007-09-11,86.94000244140625
11502,XOM,2007-09-12,87.6500015258789
11503,XOM,2007-09-13,88.62000274658203
11504,XOM,2007-09-14,88.66999816894531
11505,XOM,2007-09-17,89.26000213623047
11506,XOM,2007-09-18,91.76000213623048
11507,XOM,2007-09-19,92.12000274658205
11508,XOM,2007-09-20,92.08999633789062
11509,XOM,2007-09-21,92.30999755859376
11510,XOM,2007-09-24,91.7300033569336
11511,XOM,2007-09-25,91.95999908447266
11512,XOM,2007-09-26,92.37000274658205
11513,XOM,2007-09-27,92.97000122070312
11514,XOM,2007-09-28,92.55999755859376
11515,XOM,2007-10-01,93.9499969482422
11516,XOM,2007-10-02,92.23999786376952
11517,XOM,2007-10-03,91.33000183105467
11518,XOM,2007-10-04,90.91999816894533
11519,XOM,2007-10-05,91.36000061035156
11520,XOM,2007-10-08,90.68000030517578
11521,XOM,2007-10-09,92.66999816894533
11522,XOM,2007-10-10,93.12999725341795
11523,XOM,2007-10-11,92.66000366210938
11524,XOM,2007-10-12,93.4800033569336
11525,XOM,2007-10-15,94.81999969482422
11526,XOM,2007-10-16,94.73999786376952
11527,XOM,2007-10-17,94.8000030517578
11528,XOM,2007-10-18,95.0500030517578
11529,XOM,2007-10-19,92.13999938964844
11530,XOM,2007-10-22,90.91000366210938
11531,XOM,2007-10-23,91.3499984741211
11532,XOM,2007-10-24,92.12999725341795
11533,XOM,2007-10-25,91.56999969482422
11534,XOM,2007-10-26,92.20999908447266
11535,XOM,2007-10-29,93.61000061035156
11536,XOM,2007-10-30,91.13999938964844
11537,XOM,2007-10-31,91.98999786376952
11538,XOM,2007-11-01,88.5
11539,XOM,2007-11-02,87.93000030517578
11540,XOM,2007-11-05,87.66000366210938
11541,XOM,2007-11-06,90.37999725341795
11542,XOM,2007-11-07,87.19999694824219
11543,XOM,2007-11-08,89.41999816894531
11544,XOM,2007-11-09,86.8499984741211
11545,XOM,2007-11-12,84.54000091552734
11546,XOM,2007-11-13,86.87999725341797
11547,XOM,2007-11-14,86.30999755859375
11548,XOM,2007-11-15,84.48999786376953
11549,XOM,2007-11-16,85.0999984741211
11550,XOM,2007-11-19,84.11000061035156
11551,XOM,2007-11-20,87.81999969482422
11552,XOM,2007-11-21,87.04000091552734
11553,XOM,2007-11-23,88.29000091552734
11554,XOM,2007-11-26,85.68000030517578
11555,XOM,2007-11-27,86.37999725341797
11556,XOM,2007-11-28,87.91999816894531
11557,XOM,2007-11-29,88.58999633789062
11558,XOM,2007-11-30,89.16000366210938
11559,XOM,2007-12-03,88.8499984741211
11560,XOM,2007-12-04,88.12000274658203
11561,XOM,2007-12-05,89.91999816894531
11562,XOM,2007-12-06,91.44000244140624
11563,XOM,2007-12-07,91.5
11564,XOM,2007-12-10,92.02999877929688
11565,XOM,2007-12-11,90.27999877929688
11566,XOM,2007-12-12,91.91999816894533
11567,XOM,2007-12-13,92.72000122070312
11568,XOM,2007-12-14,91.18000030517578
11569,XOM,2007-12-17,89.88999938964844
11570,XOM,2007-12-18,91.41999816894533
11571,XOM,2007-12-19,91.43000030517578
11572,XOM,2007-12-20,92.12999725341795
11573,XOM,2007-12-21,93.43000030517578
11574,XOM,2007-12-24,93.66000366210938
11575,XOM,2007-12-26,94.80999755859376
11576,XOM,2007-12-27,93.66999816894533
11577,XOM,2007-12-28,95.0
11578,XOM,2007-12-31,93.69000244140624
11579,XOM,2008-01-02,93.51000213623048
11580,XOM,2008-01-03,93.83000183105467
11581,XOM,2008-01-04,92.08000183105467
11582,XOM,2008-01-07,91.22000122070312
11583,XOM,2008-01-08,90.05000305175781
11584,XOM,2008-01-09,91.55999755859376
11585,XOM,2008-01-10,91.66000366210938
11586,XOM,2008-01-11,90.3000030517578
11587,XOM,2008-01-14,90.83000183105467
11588,XOM,2008-01-15,89.0199966430664
11589,XOM,2008-01-16,86.52999877929688
11590,XOM,2008-01-17,83.91000366210938
11591,XOM,2008-01-18,85.08000183105469
11592,XOM,2008-01-22,82.44999694824219
11593,XOM,2008-01-23,83.44999694824219
11594,XOM,2008-01-24,86.0
11595,XOM,2008-01-25,83.94000244140625
11596,XOM,2008-01-28,85.12999725341797
11597,XOM,2008-01-29,85.08000183105469
11598,XOM,2008-01-30,85.27999877929688
11599,XOM,2008-01-31,85.69999694824219
11600,XOM,2008-02-01,85.94999694824219
11601,XOM,2008-02-04,85.44000244140625
11602,XOM,2008-02-05,82.11000061035156
11603,XOM,2008-02-06,81.44000244140625
11604,XOM,2008-02-07,81.88999938964844
11605,XOM,2008-02-08,81.70999908447266
11606,XOM,2008-02-11,83.22000122070312
11607,XOM,2008-02-12,84.37999725341797
11608,XOM,2008-02-13,85.48999786376953
11609,XOM,2008-02-14,85.55000305175781
11610,XOM,2008-02-15,85.37000274658203
11611,XOM,2008-02-19,87.01000213623047
11612,XOM,2008-02-20,88.0999984741211
11613,XOM,2008-02-21,86.91999816894531
11614,XOM,2008-02-22,87.16999816894531
11615,XOM,2008-02-25,89.12999725341797
11616,XOM,2008-02-26,89.88999938964844
11617,XOM,2008-02-27,89.38999938964844
11618,XOM,2008-02-28,89.37999725341797
11619,XOM,2008-02-29,87.01000213623047
11620,XOM,2008-03-03,87.75
11621,XOM,2008-03-04,86.69000244140625
11622,XOM,2008-03-05,87.19000244140625
11623,XOM,2008-03-06,84.51000213623047
11624,XOM,2008-03-07,82.48999786376953
11625,XOM,2008-03-10,82.45999908447266
11626,XOM,2008-03-11,86.68000030517578
11627,XOM,2008-03-12,85.97000122070312
11628,XOM,2008-03-13,87.05000305175781
11629,XOM,2008-03-14,85.91000366210938
11630,XOM,2008-03-17,85.79000091552734
11631,XOM,2008-03-18,88.47000122070312
11632,XOM,2008-03-19,84.43000030517578
11633,XOM,2008-03-20,85.0
11634,XOM,2008-03-24,85.94999694824219
11635,XOM,2008-03-25,85.19999694824219
11636,XOM,2008-03-26,86.26000213623047
11637,XOM,2008-03-27,86.19999694824219
11638,XOM,2008-03-28,85.22000122070312
11639,XOM,2008-03-31,84.58000183105469
11640,XOM,2008-04-01,87.0199966430664
11641,XOM,2008-04-02,88.5199966430664
11642,XOM,2008-04-03,88.2300033569336
11643,XOM,2008-04-04,88.73999786376953
11644,XOM,2008-04-07,88.91999816894531
11645,XOM,2008-04-08,89.61000061035156
11646,XOM,2008-04-09,89.69999694824219
11647,XOM,2008-04-10,89.55000305175781
11648,XOM,2008-04-11,88.62000274658203
11649,XOM,2008-04-14,89.69999694824219
11650,XOM,2008-04-15,90.8000030517578
11651,XOM,2008-04-16,92.88999938964844
11652,XOM,2008-04-17,93.37999725341795
11653,XOM,2008-04-18,94.0
11654,XOM,2008-04-21,94.26000213623048
11655,XOM,2008-04-22,94.38999938964844
11656,XOM,2008-04-23,94.22000122070312
11657,XOM,2008-04-24,92.5999984741211
11658,XOM,2008-04-25,92.45999908447266
11659,XOM,2008-04-28,92.4499969482422
11660,XOM,2008-04-29,91.79000091552734
11661,XOM,2008-04-30,93.06999969482422
11662,XOM,2008-05-01,89.69999694824219
11663,XOM,2008-05-02,89.61000061035156
11664,XOM,2008-05-05,89.51000213623047
11665,XOM,2008-05-06,90.06999969482422
11666,XOM,2008-05-07,88.81999969482422
11667,XOM,2008-05-08,89.93000030517578
11668,XOM,2008-05-09,88.81999969482422
11669,XOM,2008-05-12,89.19000244140625
11670,XOM,2008-05-13,89.68000030517578
11671,XOM,2008-05-14,89.91000366210938
11672,XOM,2008-05-15,91.3000030517578
11673,XOM,2008-05-16,92.66999816894533
11674,XOM,2008-05-19,94.36000061035156
11675,XOM,2008-05-20,94.55999755859376
11676,XOM,2008-05-21,93.66999816894533
11677,XOM,2008-05-22,92.51000213623048
11678,XOM,2008-05-23,90.6999969482422
11679,XOM,2008-05-27,89.80000305175781
11680,XOM,2008-05-28,90.43000030517578
11681,XOM,2008-05-29,89.3499984741211
11682,XOM,2008-05-30,88.76000213623047
11683,XOM,2008-06-02,87.80999755859375
11684,XOM,2008-06-03,85.70999908447266
11685,XOM,2008-06-04,85.75
11686,XOM,2008-06-05,89.30999755859375
11687,XOM,2008-06-06,86.79000091552734
11688,XOM,2008-06-09,89.06999969482422
11689,XOM,2008-06-10,87.88999938964844
11690,XOM,2008-06-11,88.61000061035156
11691,XOM,2008-06-12,87.05999755859375
11692,XOM,2008-06-13,88.36000061035156
11693,XOM,2008-06-16,87.98999786376953
11694,XOM,2008-06-17,88.62000274658203
11695,XOM,2008-06-18,87.83000183105469
11696,XOM,2008-06-19,85.79000091552734
11697,XOM,2008-06-20,84.91000366210938
11698,XOM,2008-06-23,87.69999694824219
11699,XOM,2008-06-24,86.91999816894531
11700,XOM,2008-06-25,87.5999984741211
11701,XOM,2008-06-26,86.41000366210938
11702,XOM,2008-06-27,86.55000305175781
11703,XOM,2008-06-30,88.12999725341797
11704,XOM,2008-07-01,88.3499984741211
11705,XOM,2008-07-02,87.41000366210938
11706,XOM,2008-07-03,88.2699966430664
11707,XOM,2008-07-07,86.94999694824219
11708,XOM,2008-07-08,85.94000244140625
11709,XOM,2008-07-09,84.30999755859375
11710,XOM,2008-07-10,86.05999755859375
11711,XOM,2008-07-11,85.4800033569336
11712,XOM,2008-07-14,85.41999816894531
11713,XOM,2008-07-15,82.19000244140625
11714,XOM,2008-07-16,80.80999755859375
11715,XOM,2008-07-17,80.33000183105469
11716,XOM,2008-07-18,81.54000091552734
11717,XOM,2008-07-21,82.9800033569336
11718,XOM,2008-07-22,82.86000061035156
11719,XOM,2008-07-23,80.98999786376953
11720,XOM,2008-07-24,80.80000305175781
11721,XOM,2008-07-25,81.69999694824219
11722,XOM,2008-07-28,80.68000030517578
11723,XOM,2008-07-29,80.9000015258789
11724,XOM,2008-07-30,84.37999725341797
11725,XOM,2008-07-31,80.43000030517578
11726,XOM,2008-08-01,79.72000122070312
11727,XOM,2008-08-04,76.5999984741211
11728,XOM,2008-08-05,78.3499984741211
11729,XOM,2008-08-06,78.33000183105469
11730,XOM,2008-08-07,77.44000244140625
11731,XOM,2008-08-08,78.72000122070312
11732,XOM,2008-08-11,78.16000366210938
11733,XOM,2008-08-12,76.87999725341797
11734,XOM,2008-08-13,78.16999816894531
11735,XOM,2008-08-14,77.44999694824219
11736,XOM,2008-08-15,77.06999969482422
11737,XOM,2008-08-18,76.52999877929688
11738,XOM,2008-08-19,77.94999694824219
11739,XOM,2008-08-20,78.80999755859375
11740,XOM,2008-08-21,80.3499984741211
11741,XOM,2008-08-22,80.30000305175781
11742,XOM,2008-08-25,78.70999908447266
11743,XOM,2008-08-26,79.94999694824219
11744,XOM,2008-08-27,80.47000122070312
11745,XOM,2008-08-28,81.18000030517578
11746,XOM,2008-08-29,80.01000213623047
11747,XOM,2008-09-02,77.31999969482422
11748,XOM,2008-09-03,78.0199966430664
11749,XOM,2008-09-04,76.13999938964844
11750,XOM,2008-09-05,75.62000274658203
11751,XOM,2008-09-08,76.7699966430664
11752,XOM,2008-09-09,73.26000213623047
11753,XOM,2008-09-10,75.25
11754,XOM,2008-09-11,75.55999755859375
11755,XOM,2008-09-12,77.5
11756,XOM,2008-09-15,73.25
11757,XOM,2008-09-16,76.43000030517578
11758,XOM,2008-09-17,75.27999877929688
11759,XOM,2008-09-18,77.75
11760,XOM,2008-09-19,79.61000061035156
11761,XOM,2008-09-22,78.87999725341797
11762,XOM,2008-09-23,77.69000244140625
11763,XOM,2008-09-24,78.02999877929688
11764,XOM,2008-09-25,80.66999816894531
11765,XOM,2008-09-26,80.6500015258789
11766,XOM,2008-09-29,74.05999755859375
11767,XOM,2008-09-30,77.66000366210938
11768,XOM,2008-10-01,78.58000183105469
11769,XOM,2008-10-02,77.5
11770,XOM,2008-10-03,77.94000244140625
11771,XOM,2008-10-06,77.31999969482422
11772,XOM,2008-10-07,76.06999969482422
11773,XOM,2008-10-08,77.0
11774,XOM,2008-10-09,68.0
11775,XOM,2008-10-10,62.36000061035156
11776,XOM,2008-10-13,73.08000183105469
11777,XOM,2008-10-14,72.45999908447266
11778,XOM,2008-10-15,62.34999847412109
11779,XOM,2008-10-16,69.44999694824219
11780,XOM,2008-10-17,68.04000091552734
11781,XOM,2008-10-20,74.98999786376953
11782,XOM,2008-10-21,71.5
11783,XOM,2008-10-22,64.56999969482422
11784,XOM,2008-10-23,70.38999938964844
11785,XOM,2008-10-24,69.04000091552734
11786,XOM,2008-10-27,66.08999633789062
11787,XOM,2008-10-28,74.86000061035156
11788,XOM,2008-10-29,74.6500015258789
11789,XOM,2008-10-30,75.05000305175781
11790,XOM,2008-10-31,74.12000274658203
11791,XOM,2008-11-03,74.29000091552734
11792,XOM,2008-11-04,77.48999786376953
11793,XOM,2008-11-05,73.69000244140625
11794,XOM,2008-11-06,69.95999908447266
11795,XOM,2008-11-07,73.94999694824219
11796,XOM,2008-11-10,74.0199966430664
11797,XOM,2008-11-11,72.6500015258789
11798,XOM,2008-11-12,68.93000030517578
11799,XOM,2008-11-13,75.41000366210938
11800,XOM,2008-11-14,73.68000030517578
11801,XOM,2008-11-17,73.37999725341797
11802,XOM,2008-11-18,76.33000183105469
11803,XOM,2008-11-19,73.41999816894531
11804,XOM,2008-11-20,68.51000213623047
11805,XOM,2008-11-21,75.80999755859375
11806,XOM,2008-11-24,78.80000305175781
11807,XOM,2008-11-25,78.11000061035156
11808,XOM,2008-11-26,80.88999938964844
11809,XOM,2008-11-28,80.1500015258789
11810,XOM,2008-12-01,74.30999755859375
11811,XOM,2008-12-02,77.61000061035156
11812,XOM,2008-12-03,78.93000030517578
11813,XOM,2008-12-04,76.2699966430664
11814,XOM,2008-12-05,76.5999984741211
11815,XOM,2008-12-08,79.5999984741211
11816,XOM,2008-12-09,78.19999694824219
11817,XOM,2008-12-10,80.06999969482422
11818,XOM,2008-12-11,80.0199966430664
11819,XOM,2008-12-12,80.44999694824219
11820,XOM,2008-12-15,79.94999694824219
11821,XOM,2008-12-16,83.13999938964844
11822,XOM,2008-12-17,81.05999755859375
11823,XOM,2008-12-18,77.0
11824,XOM,2008-12-19,75.0199966430664
11825,XOM,2008-12-22,74.91000366210938
11826,XOM,2008-12-23,75.0999984741211
11827,XOM,2008-12-24,75.77999877929688
11828,XOM,2008-12-26,77.19000244140625
11829,XOM,2008-12-29,78.0199966430664
11830,XOM,2008-12-30,78.58999633789062
11831,XOM,2008-12-31,79.83000183105469
11832,XOM,2009-01-02,81.63999938964844
11833,XOM,2009-01-05,81.62999725341797
11834,XOM,2009-01-06,80.30000305175781
11835,XOM,2009-01-07,78.25
11836,XOM,2009-01-08,79.08999633789062
11837,XOM,2009-01-09,77.56999969482422
11838,XOM,2009-01-12,76.54000091552734
11839,XOM,2009-01-13,77.91999816894531
11840,XOM,2009-01-14,75.0999984741211
11841,XOM,2009-01-15,76.66000366210938
11842,XOM,2009-01-16,78.0999984741211
11843,XOM,2009-01-20,76.29000091552734
11844,XOM,2009-01-21,79.26000213623047
11845,XOM,2009-01-22,78.2300033569336
11846,XOM,2009-01-23,78.04000091552734
11847,XOM,2009-01-26,78.5999984741211
11848,XOM,2009-01-27,78.91999816894531
11849,XOM,2009-01-28,79.25
11850,XOM,2009-01-29,77.0
11851,XOM,2009-01-30,76.4800033569336
11852,XOM,2009-02-02,76.69000244140625
11853,XOM,2009-02-03,78.12000274658203
11854,XOM,2009-02-04,77.66000366210938
11855,XOM,2009-02-05,79.77999877929688
11856,XOM,2009-02-06,80.33999633789062
11857,XOM,2009-02-09,79.4800033569336
11858,XOM,2009-02-10,76.13999938964844
11859,XOM,2009-02-11,74.58000183105469
11860,XOM,2009-02-12,75.22000122070312
11861,XOM,2009-02-13,74.58999633789062
11862,XOM,2009-02-17,71.27999877929688
11863,XOM,2009-02-18,71.94000244140625
11864,XOM,2009-02-19,72.16000366210938
11865,XOM,2009-02-20,71.2300033569336
11866,XOM,2009-02-23,69.30000305175781
11867,XOM,2009-02-24,72.08999633789062
11868,XOM,2009-02-25,72.05000305175781
11869,XOM,2009-02-26,70.94999694824219
11870,XOM,2009-02-27,67.9000015258789
11871,XOM,2009-03-02,64.91000366210938
11872,XOM,2009-03-03,64.36000061035156
11873,XOM,2009-03-04,65.68000030517578
11874,XOM,2009-03-05,62.220001220703125
11875,XOM,2009-03-06,64.02999877929688
11876,XOM,2009-03-09,64.56999969482422
11877,XOM,2009-03-10,67.38999938964844
11878,XOM,2009-03-11,65.7699966430664
11879,XOM,2009-03-12,67.1500015258789
11880,XOM,2009-03-13,67.19999694824219
11881,XOM,2009-03-16,66.97000122070312
11882,XOM,2009-03-17,69.08999633789062
11883,XOM,2009-03-18,69.16999816894531
11884,XOM,2009-03-19,68.33000183105469
11885,XOM,2009-03-20,66.08999633789062
11886,XOM,2009-03-23,70.52999877929688
11887,XOM,2009-03-24,69.37999725341797
11888,XOM,2009-03-25,70.16000366210938
11889,XOM,2009-03-26,71.2300033569336
11890,XOM,2009-03-27,69.9800033569336
11891,XOM,2009-03-30,68.62999725341797
11892,XOM,2009-03-31,68.0999984741211
11893,XOM,2009-04-01,69.2300033569336
11894,XOM,2009-04-02,70.25
11895,XOM,2009-04-03,70.44000244140625
11896,XOM,2009-04-06,70.05000305175781
11897,XOM,2009-04-07,68.70999908447266
11898,XOM,2009-04-08,68.95999908447266
11899,XOM,2009-04-09,69.83999633789062
11900,XOM,2009-04-13,68.0199966430664
11901,XOM,2009-04-14,67.69999694824219
11902,XOM,2009-04-15,68.13999938964844
11903,XOM,2009-04-16,67.41000366210938
11904,XOM,2009-04-17,66.75
11905,XOM,2009-04-20,65.29000091552734
11906,XOM,2009-04-21,66.2300033569336
11907,XOM,2009-04-22,64.75
11908,XOM,2009-04-23,65.70999908447266
11909,XOM,2009-04-24,66.56999969482422
11910,XOM,2009-04-27,66.12999725341797
11911,XOM,2009-04-28,67.08000183105469
11912,XOM,2009-04-29,68.44000244140625
11913,XOM,2009-04-30,66.66999816894531
11914,XOM,2009-05-01,68.01000213623047
11915,XOM,2009-05-04,68.19999694824219
11916,XOM,2009-05-05,67.6500015258789
11917,XOM,2009-05-06,68.58000183105469
11918,XOM,2009-05-07,68.93000030517578
11919,XOM,2009-05-08,70.80000305175781
11920,XOM,2009-05-11,69.2699966430664
11921,XOM,2009-05-12,70.81999969482422
11922,XOM,2009-05-13,69.7699966430664
11923,XOM,2009-05-14,69.76000213623047
11924,XOM,2009-05-15,69.11000061035156
11925,XOM,2009-05-18,70.5
11926,XOM,2009-05-19,70.5199966430664
11927,XOM,2009-05-20,69.61000061035156
11928,XOM,2009-05-21,68.38999938964844
11929,XOM,2009-05-22,68.83000183105469
11930,XOM,2009-05-26,69.80999755859375
11931,XOM,2009-05-27,68.30000305175781
11932,XOM,2009-05-28,69.2300033569336
11933,XOM,2009-05-29,69.3499984741211
11934,XOM,2009-06-01,71.76000213623047
11935,XOM,2009-06-02,72.91999816894531
11936,XOM,2009-06-03,72.08000183105469
11937,XOM,2009-06-04,72.9800033569336
11938,XOM,2009-06-05,72.97000122070312
11939,XOM,2009-06-08,73.16999816894531
11940,XOM,2009-06-09,73.12000274658203
11941,XOM,2009-06-10,73.83999633789062
11942,XOM,2009-06-11,74.05000305175781
11943,XOM,2009-06-12,73.77999877929688
11944,XOM,2009-06-15,72.80999755859375
11945,XOM,2009-06-16,71.62999725341797
11946,XOM,2009-06-17,71.41999816894531
11947,XOM,2009-06-18,71.44000244140625
11948,XOM,2009-06-19,71.05000305175781
11949,XOM,2009-06-22,68.83999633789062
11950,XOM,2009-06-23,68.94999694824219
11951,XOM,2009-06-24,68.44999694824219
11952,XOM,2009-06-25,69.87999725341797
11953,XOM,2009-06-26,69.05000305175781
11954,XOM,2009-06-29,70.58000183105469
11955,XOM,2009-06-30,69.91000366210938
11956,XOM,2009-07-01,70.55999755859375
11957,XOM,2009-07-02,68.48999786376953
11958,XOM,2009-07-06,68.0999984741211
11959,XOM,2009-07-07,66.55999755859375
11960,XOM,2009-07-08,66.26000213623047
11961,XOM,2009-07-09,65.97000122070312
11962,XOM,2009-07-10,65.12000274658203
11963,XOM,2009-07-13,65.69999694824219
11964,XOM,2009-07-14,66.22000122070312
11965,XOM,2009-07-15,68.44000244140625
11966,XOM,2009-07-16,68.45999908447266
11967,XOM,2009-07-17,68.5199966430664
11968,XOM,2009-07-20,68.94000244140625
11969,XOM,2009-07-21,70.47000122070312
11970,XOM,2009-07-22,69.98999786376953
11971,XOM,2009-07-23,71.61000061035156
11972,XOM,2009-07-24,72.29000091552734
11973,XOM,2009-07-27,72.75
11974,XOM,2009-07-28,71.88999938964844
11975,XOM,2009-07-29,71.43000030517578
11976,XOM,2009-07-30,70.72000122070312
11977,XOM,2009-07-31,70.38999938964844
11978,XOM,2009-08-03,70.6500015258789
11979,XOM,2009-08-04,70.5999984741211
11980,XOM,2009-08-05,70.02999877929688
11981,XOM,2009-08-06,69.7300033569336
11982,XOM,2009-08-07,69.47000122070312
11983,XOM,2009-08-10,69.18000030517578
11984,XOM,2009-08-11,68.12999725341797
11985,XOM,2009-08-12,69.11000061035156
11986,XOM,2009-08-13,68.75
11987,XOM,2009-08-14,68.20999908447266
11988,XOM,2009-08-17,66.55000305175781
11989,XOM,2009-08-18,66.48999786376953
11990,XOM,2009-08-19,68.0
11991,XOM,2009-08-20,68.58999633789062
11992,XOM,2009-08-21,69.91999816894531
11993,XOM,2009-08-24,71.30000305175781
11994,XOM,2009-08-25,70.68000030517578
11995,XOM,2009-08-26,71.37000274658203
11996,XOM,2009-08-27,70.86000061035156
11997,XOM,2009-08-28,70.12000274658203
11998,XOM,2009-08-31,69.1500015258789
11999,XOM,2009-09-01,68.41000366210938
12000,XOM,2009-09-02,68.18000030517578
12001,XOM,2009-09-03,68.26000213623047
12002,XOM,2009-09-04,69.18000030517578
12003,XOM,2009-09-08,70.6500015258789
12004,XOM,2009-09-09,70.5
12005,XOM,2009-09-10,70.6500015258789
12006,XOM,2009-09-11,69.9800033569336
12007,XOM,2009-09-14,70.0
12008,XOM,2009-09-15,69.48999786376953
12009,XOM,2009-09-16,70.33999633789062
12010,XOM,2009-09-17,69.83999633789062
12011,XOM,2009-09-18,69.98999786376953
12012,XOM,2009-09-21,69.56999969482422
12013,XOM,2009-09-22,69.83000183105469
12014,XOM,2009-09-23,69.0
12015,XOM,2009-09-24,68.93000030517578
12016,XOM,2009-09-25,68.69999694824219
12017,XOM,2009-09-28,69.58999633789062
12018,XOM,2009-09-29,69.06999969482422
12019,XOM,2009-09-30,68.61000061035156
12020,XOM,2009-10-01,67.2699966430664
12021,XOM,2009-10-02,66.58000183105469
12022,XOM,2009-10-05,67.58000183105469
12023,XOM,2009-10-06,68.66000366210938
12024,XOM,2009-10-07,68.66999816894531
12025,XOM,2009-10-08,69.05000305175781
12026,XOM,2009-10-09,69.2699966430664
12027,XOM,2009-10-12,70.12999725341797
12028,XOM,2009-10-13,70.26000213623047
12029,XOM,2009-10-14,71.83999633789062
12030,XOM,2009-10-15,72.94000244140625
12031,XOM,2009-10-16,73.12000274658203
12032,XOM,2009-10-19,73.62000274658203
12033,XOM,2009-10-20,73.0199966430664
12034,XOM,2009-10-21,73.30999755859375
12035,XOM,2009-10-22,74.44000244140625
12036,XOM,2009-10-23,73.56999969482422
12037,XOM,2009-10-26,73.2300033569336
12038,XOM,2009-10-27,74.91000366210938
12039,XOM,2009-10-28,73.83999633789062
12040,XOM,2009-10-29,73.95999908447266
12041,XOM,2009-10-30,71.66999816894531
12042,XOM,2009-11-02,72.1500015258789
12043,XOM,2009-11-03,71.73999786376953
12044,XOM,2009-11-04,71.30000305175781
12045,XOM,2009-11-05,72.5
12046,XOM,2009-11-06,72.58000183105469
12047,XOM,2009-11-09,72.8499984741211
12048,XOM,2009-11-10,72.61000061035156
12049,XOM,2009-11-11,72.91000366210938
12050,XOM,2009-11-12,71.9000015258789
12051,XOM,2009-11-13,72.47000122070312
12052,XOM,2009-11-16,74.43000030517578
12053,XOM,2009-11-17,75.02999877929688
12054,XOM,2009-11-18,75.2699966430664
12055,XOM,2009-11-19,74.6500015258789
12056,XOM,2009-11-20,74.37999725341797
12057,XOM,2009-11-23,75.69999694824219
12058,XOM,2009-11-24,75.97000122070312
12059,XOM,2009-11-25,76.47000122070312
12060,XOM,2009-11-27,74.87000274658203
12061,XOM,2009-11-30,75.06999969482422
12062,XOM,2009-12-01,76.04000091552734
12063,XOM,2009-12-02,75.79000091552734
12064,XOM,2009-12-03,74.98999786376953
12065,XOM,2009-12-04,74.25
12066,XOM,2009-12-07,73.7699966430664
12067,XOM,2009-12-08,72.94999694824219
12068,XOM,2009-12-09,72.79000091552734
12069,XOM,2009-12-10,72.4000015258789
12070,XOM,2009-12-11,72.83000183105469
12071,XOM,2009-12-14,69.69000244140625
12072,XOM,2009-12-15,69.16999816894531
12073,XOM,2009-12-16,68.43000030517578
12074,XOM,2009-12-17,68.22000122070312
12075,XOM,2009-12-18,68.20999908447266
12076,XOM,2009-12-21,68.51000213623047
12077,XOM,2009-12-22,68.56999969482422
12078,XOM,2009-12-23,68.26000213623047
12079,XOM,2009-12-24,68.66000366210938
12080,XOM,2009-12-28,69.08000183105469
12081,XOM,2009-12-29,68.83999633789062
12082,XOM,2009-12-30,68.7699966430664
12083,XOM,2009-12-31,68.19000244140625
12084,XOM,2010-01-04,69.1500015258789
12085,XOM,2010-01-05,69.41999816894531
12086,XOM,2010-01-06,70.0199966430664
12087,XOM,2010-01-07,69.80000305175781
12088,XOM,2010-01-08,69.5199966430664
12089,XOM,2010-01-11,70.30000305175781
12090,XOM,2010-01-12,69.94999694824219
12091,XOM,2010-01-13,69.66999816894531
12092,XOM,2010-01-14,69.68000030517578
12093,XOM,2010-01-15,69.11000061035156
12094,XOM,2010-01-19,69.2699966430664
12095,XOM,2010-01-20,68.02999877929688
12096,XOM,2010-01-21,66.69999694824219
12097,XOM,2010-01-22,66.0999984741211
12098,XOM,2010-01-25,65.8499984741211
12099,XOM,2010-01-26,65.91999816894531
12100,XOM,2010-01-27,65.54000091552734
12101,XOM,2010-01-28,64.95999908447266
12102,XOM,2010-01-29,64.43000030517578
12103,XOM,2010-02-01,66.18000030517578
12104,XOM,2010-02-02,66.95999908447266
12105,XOM,2010-02-03,66.5999984741211
12106,XOM,2010-02-04,64.72000122070312
12107,XOM,2010-02-05,64.80000305175781
12108,XOM,2010-02-08,64.3499984741211
12109,XOM,2010-02-09,65.19999694824219
12110,XOM,2010-02-10,64.8499984741211
12111,XOM,2010-02-11,65.23999786376953
12112,XOM,2010-02-12,64.80000305175781
12113,XOM,2010-02-16,66.27999877929688
12114,XOM,2010-02-17,65.76000213623047
12115,XOM,2010-02-18,65.95999908447266
12116,XOM,2010-02-19,65.87000274658203
12117,XOM,2010-02-22,65.4000015258789
12118,XOM,2010-02-23,64.94000244140625
12119,XOM,2010-02-24,65.55000305175781
12120,XOM,2010-02-25,65.13999938964844
12121,XOM,2010-02-26,65.0
12122,XOM,2010-03-01,65.4000015258789
12123,XOM,2010-03-02,65.48999786376953
12124,XOM,2010-03-03,65.43000030517578
12125,XOM,2010-03-04,65.4000015258789
12126,XOM,2010-03-05,66.47000122070312
12127,XOM,2010-03-08,66.4800033569336
12128,XOM,2010-03-09,66.77999877929688
12129,XOM,2010-03-10,67.22000122070312
12130,XOM,2010-03-11,67.22000122070312
12131,XOM,2010-03-12,66.80000305175781
12132,XOM,2010-03-15,66.30000305175781
12133,XOM,2010-03-16,66.56999969482422
12134,XOM,2010-03-17,67.36000061035156
12135,XOM,2010-03-18,67.38999938964844
12136,XOM,2010-03-19,67.04000091552734
12137,XOM,2010-03-22,66.97000122070312
12138,XOM,2010-03-23,66.94999694824219
12139,XOM,2010-03-24,66.5
12140,XOM,2010-03-25,66.30000305175781
12141,XOM,2010-03-26,66.54000091552734
12142,XOM,2010-03-29,67.30000305175781
12143,XOM,2010-03-30,67.05000305175781
12144,XOM,2010-03-31,66.9800033569336
12145,XOM,2010-04-01,67.61000061035156
12146,XOM,2010-04-05,68.19000244140625
12147,XOM,2010-04-06,67.9000015258789
12148,XOM,2010-04-07,67.33999633789062
12149,XOM,2010-04-08,67.86000061035156
12150,XOM,2010-04-09,68.76000213623047
12151,XOM,2010-04-12,68.70999908447266
12152,XOM,2010-04-13,68.66000366210938
12153,XOM,2010-04-14,68.61000061035156
12154,XOM,2010-04-15,68.26000213623047
12155,XOM,2010-04-16,67.93000030517578
12156,XOM,2010-04-19,68.2300033569336
12157,XOM,2010-04-20,68.97000122070312
12158,XOM,2010-04-21,68.91999816894531
12159,XOM,2010-04-22,68.55999755859375
12160,XOM,2010-04-23,69.23999786376953
12161,XOM,2010-04-26,69.29000091552734
12162,XOM,2010-04-27,68.2699966430664
12163,XOM,2010-04-28,69.19000244140625
12164,XOM,2010-04-29,68.66000366210938
12165,XOM,2010-04-30,67.7699966430664
12166,XOM,2010-05-03,67.83999633789062
12167,XOM,2010-05-04,66.47000122070312
12168,XOM,2010-05-05,66.16999816894531
12169,XOM,2010-05-06,63.88999938964844
12170,XOM,2010-05-07,63.70000076293945
12171,XOM,2010-05-10,65.2300033569336
12172,XOM,2010-05-11,64.45999908447266
12173,XOM,2010-05-12,64.91000366210938
12174,XOM,2010-05-13,64.73999786376953
12175,XOM,2010-05-14,63.59999847412109
12176,XOM,2010-05-17,63.27000045776367
12177,XOM,2010-05-18,62.790000915527344
12178,XOM,2010-05-19,62.45000076293945
12179,XOM,2010-05-20,60.33000183105469
12180,XOM,2010-05-21,60.880001068115234
12181,XOM,2010-05-24,60.18999862670898
12182,XOM,2010-05-25,59.709999084472656
12183,XOM,2010-05-26,59.310001373291016
12184,XOM,2010-05-27,61.459999084472656
12185,XOM,2010-05-28,60.459999084472656
12186,XOM,2010-06-01,59.25
12187,XOM,2010-06-02,60.77000045776367
12188,XOM,2010-06-03,61.560001373291016
12189,XOM,2010-06-04,59.52999877929688
12190,XOM,2010-06-07,59.29999923706055
12191,XOM,2010-06-08,61.2400016784668
12192,XOM,2010-06-09,60.02999877929688
12193,XOM,2010-06-10,61.88999938964844
12194,XOM,2010-06-11,61.86000061035156
12195,XOM,2010-06-14,61.369998931884766
12196,XOM,2010-06-15,62.5099983215332
12197,XOM,2010-06-16,62.5099983215332
12198,XOM,2010-06-17,62.59999847412109
12199,XOM,2010-06-18,63.09999847412109
12200,XOM,2010-06-21,63.130001068115234
12201,XOM,2010-06-22,61.93999862670898
12202,XOM,2010-06-23,61.09999847412109
12203,XOM,2010-06-24,60.06999969482422
12204,XOM,2010-06-25,59.09999847412109
12205,XOM,2010-06-28,58.470001220703125
12206,XOM,2010-06-29,57.290000915527344
12207,XOM,2010-06-30,57.06999969482422
12208,XOM,2010-07-01,56.61000061035156
12209,XOM,2010-07-02,56.56999969482422
12210,XOM,2010-07-06,57.459999084472656
12211,XOM,2010-07-07,58.43000030517578
12212,XOM,2010-07-08,58.810001373291016
12213,XOM,2010-07-09,58.77999877929688
12214,XOM,2010-07-12,58.93999862670898
12215,XOM,2010-07-13,59.41999816894531
12216,XOM,2010-07-14,59.2599983215332
12217,XOM,2010-07-15,59.27000045776367
12218,XOM,2010-07-16,57.959999084472656
12219,XOM,2010-07-19,58.43000030517578
12220,XOM,2010-07-20,58.95000076293945
12221,XOM,2010-07-21,58.16999816894531
12222,XOM,2010-07-22,59.380001068115234
12223,XOM,2010-07-23,59.720001220703125
12224,XOM,2010-07-26,60.38999938964844
12225,XOM,2010-07-27,60.810001373291016
12226,XOM,2010-07-28,60.90999984741211
12227,XOM,2010-07-29,60.34000015258789
12228,XOM,2010-07-30,59.68000030517578
12229,XOM,2010-08-02,61.93999862670898
12230,XOM,2010-08-03,62.720001220703125
12231,XOM,2010-08-04,62.720001220703125
12232,XOM,2010-08-05,62.709999084472656
12233,XOM,2010-08-06,61.970001220703125
12234,XOM,2010-08-09,62.45000076293945
12235,XOM,2010-08-10,61.93000030517578
12236,XOM,2010-08-11,60.38999938964844
12237,XOM,2010-08-12,60.22999954223633
12238,XOM,2010-08-13,59.90999984741211
12239,XOM,2010-08-16,59.880001068115234
12240,XOM,2010-08-17,60.81999969482422
12241,XOM,2010-08-18,60.150001525878906
12242,XOM,2010-08-19,59.290000915527344
12243,XOM,2010-08-20,58.88999938964844
12244,XOM,2010-08-23,59.5
12245,XOM,2010-08-24,58.93999862670898
12246,XOM,2010-08-25,58.90999984741211
12247,XOM,2010-08-26,58.47999954223633
12248,XOM,2010-08-27,59.79999923706055
12249,XOM,2010-08-30,59.0
12250,XOM,2010-08-31,59.11000061035156
12251,XOM,2010-09-01,60.90999984741211
12252,XOM,2010-09-02,61.060001373291016
12253,XOM,2010-09-03,61.31999969482422
12254,XOM,2010-09-07,60.54999923706055
12255,XOM,2010-09-08,60.75
12256,XOM,2010-09-09,61.04999923706055
12257,XOM,2010-09-10,61.20000076293945
12258,XOM,2010-09-13,61.0
12259,XOM,2010-09-14,61.0099983215332
12260,XOM,2010-09-15,61.0
12261,XOM,2010-09-16,60.970001220703125
12262,XOM,2010-09-17,60.77999877929688
12263,XOM,2010-09-20,61.54999923706055
12264,XOM,2010-09-21,61.540000915527344
12265,XOM,2010-09-22,61.45000076293945
12266,XOM,2010-09-23,61.150001525878906
12267,XOM,2010-09-24,61.75
12268,XOM,2010-09-27,61.709999084472656
12269,XOM,2010-09-28,62.060001373291016
12270,XOM,2010-09-29,61.59000015258789
12271,XOM,2010-09-30,61.790000915527344
12272,XOM,2010-10-01,62.540000915527344
12273,XOM,2010-10-04,62.18999862670898
12274,XOM,2010-10-05,63.2599983215332
12275,XOM,2010-10-06,63.93999862670898
12276,XOM,2010-10-07,63.84999847412109
12277,XOM,2010-10-08,64.37999725341797
12278,XOM,2010-10-11,64.55000305175781
12279,XOM,2010-10-12,64.69999694824219
12280,XOM,2010-10-13,65.04000091552734
12281,XOM,2010-10-14,65.30000305175781
12282,XOM,2010-10-15,65.19000244140625
12283,XOM,2010-10-18,66.27999877929688
12284,XOM,2010-10-19,65.12000274658203
12285,XOM,2010-10-20,66.01000213623047
12286,XOM,2010-10-21,66.31999969482422
12287,XOM,2010-10-22,66.33999633789062
12288,XOM,2010-10-25,66.19999694824219
12289,XOM,2010-10-26,66.52999877929688
12290,XOM,2010-10-27,65.66999816894531
12291,XOM,2010-10-28,66.22000122070312
12292,XOM,2010-10-29,66.48999786376953
12293,XOM,2010-11-01,66.94999694824219
12294,XOM,2010-11-02,67.83999633789062
12295,XOM,2010-11-03,67.97000122070312
12296,XOM,2010-11-04,69.37999725341797
12297,XOM,2010-11-05,70.0
12298,XOM,2010-11-08,70.31999969482422
12299,XOM,2010-11-09,70.62999725341797
12300,XOM,2010-11-10,71.12999725341797
12301,XOM,2010-11-11,71.83000183105469
12302,XOM,2010-11-12,70.98999786376953
12303,XOM,2010-11-15,70.4800033569336
12304,XOM,2010-11-16,68.94000244140625
12305,XOM,2010-11-17,69.01000213623047
12306,XOM,2010-11-18,70.30999755859375
12307,XOM,2010-11-19,70.54000091552734
12308,XOM,2010-11-22,70.19000244140625
12309,XOM,2010-11-23,68.9800033569336
12310,XOM,2010-11-24,69.87999725341797
12311,XOM,2010-11-26,69.2300033569336
12312,XOM,2010-11-29,69.44999694824219
12313,XOM,2010-11-30,69.55999755859375
12314,XOM,2010-12-01,71.33000183105469
12315,XOM,2010-12-02,71.4800033569336
12316,XOM,2010-12-03,71.19000244140625
12317,XOM,2010-12-06,71.30999755859375
12318,XOM,2010-12-07,71.45999908447266
12319,XOM,2010-12-08,71.8499984741211
12320,XOM,2010-12-09,72.0
12321,XOM,2010-12-10,72.18000030517578
12322,XOM,2010-12-13,72.36000061035156
12323,XOM,2010-12-14,72.18000030517578
12324,XOM,2010-12-15,71.8499984741211
12325,XOM,2010-12-16,72.22000122070312
12326,XOM,2010-12-17,72.16999816894531
12327,XOM,2010-12-20,72.22000122070312
12328,XOM,2010-12-21,72.72000122070312
12329,XOM,2010-12-22,72.80000305175781
12330,XOM,2010-12-23,73.19999694824219
12331,XOM,2010-12-27,73.01000213623047
12332,XOM,2010-12-28,73.41999816894531
12333,XOM,2010-12-29,73.37000274658203
12334,XOM,2010-12-30,73.36000061035156
12335,XOM,2010-12-31,73.12000274658203
12336,XOM,2011-01-03,74.55000305175781
12337,XOM,2011-01-04,74.9000015258789
12338,XOM,2011-01-05,74.69999694824219
12339,XOM,2011-01-06,75.18000030517578
12340,XOM,2011-01-07,75.58999633789062
12341,XOM,2011-01-10,75.12999725341797
12342,XOM,2011-01-11,75.69000244140625
12343,XOM,2011-01-12,76.58000183105469
12344,XOM,2011-01-13,76.70999908447266
12345,XOM,2011-01-14,77.83999633789062
12346,XOM,2011-01-18,78.70999908447266
12347,XOM,2011-01-19,78.23999786376953
12348,XOM,2011-01-20,77.75
12349,XOM,2011-01-21,78.9800033569336
12350,XOM,2011-01-24,78.58999633789062
12351,XOM,2011-01-25,78.68000030517578
12352,XOM,2011-01-26,79.66000366210938
12353,XOM,2011-01-27,79.87999725341797
12354,XOM,2011-01-28,78.98999786376953
12355,XOM,2011-01-31,80.68000030517578
12356,XOM,2011-02-01,83.91000366210938
12357,XOM,2011-02-02,83.41000366210938
12358,XOM,2011-02-03,83.44000244140625
12359,XOM,2011-02-04,83.27999877929688
12360,XOM,2011-02-07,83.93000030517578
12361,XOM,2011-02-08,82.9800033569336
12362,XOM,2011-02-09,82.55000305175781
12363,XOM,2011-02-10,83.19999694824219
12364,XOM,2011-02-11,82.81999969482422
12365,XOM,2011-02-14,84.91000366210938
12366,XOM,2011-02-15,82.97000122070312
12367,XOM,2011-02-16,83.69000244140625
12368,XOM,2011-02-17,83.87999725341797
12369,XOM,2011-02-18,84.5
12370,XOM,2011-02-22,85.44000244140625
12371,XOM,2011-02-23,87.06999969482422
12372,XOM,2011-02-24,85.97000122070312
12373,XOM,2011-02-25,85.33999633789062
12374,XOM,2011-02-28,85.52999877929688
12375,XOM,2011-03-01,84.80000305175781
12376,XOM,2011-03-02,85.08000183105469
12377,XOM,2011-03-03,85.81999969482422
12378,XOM,2011-03-04,85.08000183105469
12379,XOM,2011-03-07,84.72000122070312
12380,XOM,2011-03-08,84.5999984741211
12381,XOM,2011-03-09,84.37999725341797
12382,XOM,2011-03-10,81.37999725341797
12383,XOM,2011-03-11,82.12000274658203
12384,XOM,2011-03-14,82.37999725341797
12385,XOM,2011-03-15,81.38999938964844
12386,XOM,2011-03-16,79.30999755859375
12387,XOM,2011-03-17,81.16000366210938
12388,XOM,2011-03-18,80.8499984741211
12389,XOM,2011-03-21,82.83999633789062
12390,XOM,2011-03-22,82.55999755859375
12391,XOM,2011-03-23,82.5999984741211
12392,XOM,2011-03-24,82.7300033569336
12393,XOM,2011-03-25,83.62000274658203
12394,XOM,2011-03-28,83.47000122070312
12395,XOM,2011-03-29,83.25
12396,XOM,2011-03-30,84.48999786376953
12397,XOM,2011-03-31,84.12999725341797
12398,XOM,2011-04-01,84.68000030517578
12399,XOM,2011-04-04,84.87000274658203
12400,XOM,2011-04-05,85.41999816894531
12401,XOM,2011-04-06,85.18000030517578
12402,XOM,2011-04-07,85.76000213623047
12403,XOM,2011-04-08,85.94999694824219
12404,XOM,2011-04-11,85.16000366210938
12405,XOM,2011-04-12,83.18000030517578
12406,XOM,2011-04-13,83.16000366210938
12407,XOM,2011-04-14,83.44000244140625
12408,XOM,2011-04-15,84.29000091552734
12409,XOM,2011-04-18,83.0999984741211
12410,XOM,2011-04-19,83.80000305175781
12411,XOM,2011-04-20,85.6500015258789
12412,XOM,2011-04-21,86.36000061035156
12413,XOM,2011-04-25,86.22000122070312
12414,XOM,2011-04-26,87.41999816894531
12415,XOM,2011-04-27,87.77999877929688
12416,XOM,2011-04-28,87.33999633789062
12417,XOM,2011-04-29,87.9800033569336
12418,XOM,2011-05-02,86.97000122070312
12419,XOM,2011-05-03,85.62000274658203
12420,XOM,2011-05-04,84.80999755859375
12421,XOM,2011-05-05,82.62000274658203
12422,XOM,2011-05-06,82.69000244140625
12423,XOM,2011-05-09,83.18000030517578
12424,XOM,2011-05-10,83.33999633789062
12425,XOM,2011-05-11,81.12000274658203
12426,XOM,2011-05-12,81.05000305175781
12427,XOM,2011-05-13,80.87000274658203
12428,XOM,2011-05-16,80.23999786376953
12429,XOM,2011-05-17,80.41000366210938
12430,XOM,2011-05-18,81.73999786376953
12431,XOM,2011-05-19,82.33000183105469
12432,XOM,2011-05-20,81.56999969482422
12433,XOM,2011-05-23,80.66999816894531
12434,XOM,2011-05-24,81.29000091552734
12435,XOM,2011-05-25,81.95999908447266
12436,XOM,2011-05-26,82.38999938964844
12437,XOM,2011-05-27,82.62999725341797
12438,XOM,2011-05-31,83.47000122070312
12439,XOM,2011-06-01,82.02999877929688
12440,XOM,2011-06-02,81.33000183105469
12441,XOM,2011-06-03,81.18000030517578
12442,XOM,2011-06-06,80.29000091552734
12443,XOM,2011-06-07,80.0
12444,XOM,2011-06-08,80.76000213623047
12445,XOM,2011-06-09,81.18000030517578
12446,XOM,2011-06-10,79.77999877929688
12447,XOM,2011-06-13,79.2300033569336
12448,XOM,2011-06-14,80.37999725341797
12449,XOM,2011-06-15,78.66000366210938
12450,XOM,2011-06-16,79.22000122070312
12451,XOM,2011-06-17,79.0199966430664
12452,XOM,2011-06-20,79.70999908447266
12453,XOM,2011-06-21,80.56999969482422
12454,XOM,2011-06-22,79.81999969482422
12455,XOM,2011-06-23,78.44000244140625
12456,XOM,2011-06-24,76.77999877929688
12457,XOM,2011-06-27,77.91999816894531
12458,XOM,2011-06-28,79.62999725341797
12459,XOM,2011-06-29,80.25
12460,XOM,2011-06-30,81.37999725341797
12461,XOM,2011-07-01,82.01000213623047
12462,XOM,2011-07-05,81.5999984741211
12463,XOM,2011-07-06,81.56999969482422
12464,XOM,2011-07-07,82.36000061035156
12465,XOM,2011-07-08,82.41999816894531
12466,XOM,2011-07-11,81.9000015258789
12467,XOM,2011-07-12,81.88999938964844
12468,XOM,2011-07-13,82.4800033569336
12469,XOM,2011-07-14,82.23999786376953
12470,XOM,2011-07-15,83.0
12471,XOM,2011-07-18,82.6500015258789
12472,XOM,2011-07-19,83.62999725341797
12473,XOM,2011-07-20,83.30000305175781
12474,XOM,2011-07-21,85.0199966430664
12475,XOM,2011-07-22,85.22000122070312
12476,XOM,2011-07-25,84.56999969482422
12477,XOM,2011-07-26,84.37000274658203
12478,XOM,2011-07-27,83.30999755859375
12479,XOM,2011-07-28,81.45999908447266
12480,XOM,2011-07-29,79.79000091552734
12481,XOM,2011-08-01,79.5999984741211
12482,XOM,2011-08-02,77.83999633789062
12483,XOM,2011-08-03,77.72000122070312
12484,XOM,2011-08-04,73.83999633789062
12485,XOM,2011-08-05,74.81999969482422
12486,XOM,2011-08-08,70.19000244140625
12487,XOM,2011-08-09,71.63999938964844
12488,XOM,2011-08-10,68.02999877929688
12489,XOM,2011-08-11,71.58000183105469
12490,XOM,2011-08-12,72.0
12491,XOM,2011-08-15,74.29000091552734
12492,XOM,2011-08-16,73.5
12493,XOM,2011-08-17,74.16000366210938
12494,XOM,2011-08-18,70.94000244140625
12495,XOM,2011-08-19,69.80000305175781
12496,XOM,2011-08-22,70.18000030517578
12497,XOM,2011-08-23,73.66000366210938
12498,XOM,2011-08-24,73.54000091552734
12499,XOM,2011-08-25,71.7699966430664
12500,XOM,2011-08-26,72.63999938964844
12501,XOM,2011-08-29,74.12000274658203
12502,XOM,2011-08-30,73.91000366210938
12503,XOM,2011-08-31,74.0199966430664
12504,XOM,2011-09-01,73.48999786376953
12505,XOM,2011-09-02,72.13999938964844
12506,XOM,2011-09-06,71.1500015258789
12507,XOM,2011-09-07,73.6500015258789
12508,XOM,2011-09-08,72.81999969482422
12509,XOM,2011-09-09,71.01000213623047
12510,XOM,2011-09-12,71.83999633789062
12511,XOM,2011-09-13,71.6500015258789
12512,XOM,2011-09-14,72.63999938964844
12513,XOM,2011-09-15,74.01000213623047
12514,XOM,2011-09-16,74.55000305175781
12515,XOM,2011-09-19,73.69999694824219
12516,XOM,2011-09-20,74.01000213623047
12517,XOM,2011-09-21,71.97000122070312
12518,XOM,2011-09-22,69.23999786376953
12519,XOM,2011-09-23,69.30999755859375
12520,XOM,2011-09-26,71.72000122070312
12521,XOM,2011-09-27,72.91000366210938
12522,XOM,2011-09-28,72.06999969482422
12523,XOM,2011-09-29,73.87999725341797
12524,XOM,2011-09-30,72.62999725341797
12525,XOM,2011-10-03,71.1500015258789
12526,XOM,2011-10-04,72.83000183105469
12527,XOM,2011-10-05,73.94999694824219
12528,XOM,2011-10-06,73.88999938964844
12529,XOM,2011-10-07,73.55999755859375
12530,XOM,2011-10-10,76.27999877929688
12531,XOM,2011-10-11,76.2699966430664
12532,XOM,2011-10-12,77.16000366210938
12533,XOM,2011-10-13,76.37000274658203
12534,XOM,2011-10-14,78.11000061035156
12535,XOM,2011-10-17,77.47000122070312
12536,XOM,2011-10-18,78.88999938964844
12537,XOM,2011-10-19,78.43000030517578
12538,XOM,2011-10-20,78.70999908447266
12539,XOM,2011-10-21,80.12999725341797
12540,XOM,2011-10-24,80.16999816894531
12541,XOM,2011-10-25,79.44000244140625
12542,XOM,2011-10-26,81.06999969482422
12543,XOM,2011-10-27,81.87999725341797
12544,XOM,2011-10-28,81.4800033569336
12545,XOM,2011-10-31,78.08999633789062
12546,XOM,2011-11-01,75.94000244140625
12547,XOM,2011-11-02,77.37000274658203
12548,XOM,2011-11-03,78.86000061035156
12549,XOM,2011-11-04,78.5199966430664
12550,XOM,2011-11-07,79.3499984741211
12551,XOM,2011-11-08,79.76000213623047
12552,XOM,2011-11-09,77.38999938964844
12553,XOM,2011-11-10,78.69999694824219
12554,XOM,2011-11-11,79.72000122070312
12555,XOM,2011-11-14,78.95999908447266
12556,XOM,2011-11-15,79.08999633789062
12557,XOM,2011-11-16,78.25
12558,XOM,2011-11-17,77.86000061035156
12559,XOM,2011-11-18,77.9000015258789
12560,XOM,2011-11-21,76.91000366210938
12561,XOM,2011-11-22,76.02999877929688
12562,XOM,2011-11-23,74.58000183105469
12563,XOM,2011-11-25,73.9000015258789
12564,XOM,2011-11-28,75.83999633789062
12565,XOM,2011-11-29,76.93000030517578
12566,XOM,2011-11-30,80.44000244140625
12567,XOM,2011-12-01,79.79000091552734
12568,XOM,2011-12-02,79.79000091552734
12569,XOM,2011-12-05,80.44999694824219
12570,XOM,2011-12-06,80.81999969482422
12571,XOM,2011-12-07,81.08000183105469
12572,XOM,2011-12-08,79.87000274658203
12573,XOM,2011-12-09,81.33999633789062
12574,XOM,2011-12-12,80.05000305175781
12575,XOM,2011-12-13,80.52999877929688
12576,XOM,2011-12-14,79.44000244140625
12577,XOM,2011-12-15,80.02999877929688
12578,XOM,2011-12-16,80.16000366210938
12579,XOM,2011-12-19,79.52999877929688
12580,XOM,2011-12-20,82.0
12581,XOM,2011-12-21,83.12000274658203
12582,XOM,2011-12-22,84.29000091552734
12583,XOM,2011-12-23,85.22000122070312
12584,XOM,2011-12-27,85.27999877929688
12585,XOM,2011-12-28,84.18000030517578
12586,XOM,2011-12-29,85.2699966430664
12587,XOM,2011-12-30,84.76000213623047
12588,XOM,2012-01-03,86.0
12589,XOM,2012-01-04,86.0199966430664
12590,XOM,2012-01-05,85.76000213623047
12591,XOM,2012-01-06,85.12000274658203
12592,XOM,2012-01-09,85.5
12593,XOM,2012-01-10,85.72000122070312
12594,XOM,2012-01-11,85.08000183105469
12595,XOM,2012-01-12,84.73999786376953
12596,XOM,2012-01-13,84.87999725341797
12597,XOM,2012-01-17,85.69000244140625
12598,XOM,2012-01-18,86.44999694824219
12599,XOM,2012-01-19,87.02999877929688
12600,XOM,2012-01-20,87.48999786376953
12601,XOM,2012-01-23,87.47000122070312
12602,XOM,2012-01-24,87.18000030517578
12603,XOM,2012-01-25,87.22000122070312
12604,XOM,2012-01-26,86.7699966430664
12605,XOM,2012-01-27,85.83000183105469
12606,XOM,2012-01-30,85.48999786376953
12607,XOM,2012-01-31,83.73999786376953
12608,XOM,2012-02-01,83.97000122070312
12609,XOM,2012-02-02,83.52999877929688
12610,XOM,2012-02-03,84.91999816894531
12611,XOM,2012-02-06,85.75
12612,XOM,2012-02-07,86.33999633789062
12613,XOM,2012-02-08,85.31999969482422
12614,XOM,2012-02-09,84.87999725341797
12615,XOM,2012-02-10,83.80000305175781
12616,XOM,2012-02-13,84.41999816894531
12617,XOM,2012-02-14,84.66999816894531
12618,XOM,2012-02-15,84.12000274658203
12619,XOM,2012-02-16,85.41000366210938
12620,XOM,2012-02-17,85.62000274658203
12621,XOM,2012-02-21,86.56999969482422
12622,XOM,2012-02-22,86.91999816894531
12623,XOM,2012-02-23,87.0199966430664
12624,XOM,2012-02-24,87.33999633789062
12625,XOM,2012-02-27,87.2300033569336
12626,XOM,2012-02-28,87.13999938964844
12627,XOM,2012-02-29,86.5
12628,XOM,2012-03-01,86.83000183105469
12629,XOM,2012-03-02,86.33000183105469
12630,XOM,2012-03-05,87.01000213623047
12631,XOM,2012-03-06,85.86000061035156
12632,XOM,2012-03-07,85.83000183105469
12633,XOM,2012-03-08,84.83000183105469
12634,XOM,2012-03-09,84.30000305175781
12635,XOM,2012-03-12,85.55000305175781
12636,XOM,2012-03-13,86.86000061035156
12637,XOM,2012-03-14,86.0199966430664
12638,XOM,2012-03-15,86.08999633789062
12639,XOM,2012-03-16,86.44000244140625
12640,XOM,2012-03-19,86.98999786376953
12641,XOM,2012-03-20,86.5999984741211
12642,XOM,2012-03-21,86.01000213623047
12643,XOM,2012-03-22,85.33000183105469
12644,XOM,2012-03-23,85.55000305175781
12645,XOM,2012-03-26,87.02999877929688
12646,XOM,2012-03-27,86.62000274658203
12647,XOM,2012-03-28,85.86000061035156
12648,XOM,2012-03-29,86.08000183105469
12649,XOM,2012-03-30,86.7300033569336
12650,XOM,2012-04-02,87.06999969482422
12651,XOM,2012-04-03,85.83000183105469
12652,XOM,2012-04-04,84.9800033569336
12653,XOM,2012-04-05,84.81999969482422
12654,XOM,2012-04-09,83.87999725341797
12655,XOM,2012-04-10,82.16999816894531
12656,XOM,2012-04-11,82.69999694824219
12657,XOM,2012-04-12,83.5999984741211
12658,XOM,2012-04-13,82.94999694824219
12659,XOM,2012-04-16,84.01000213623047
12660,XOM,2012-04-17,85.44999694824219
12661,XOM,2012-04-18,85.75
12662,XOM,2012-04-19,85.27999877929688
12663,XOM,2012-04-20,85.30000305175781
12664,XOM,2012-04-23,85.69000244140625
12665,XOM,2012-04-24,86.30999755859375
12666,XOM,2012-04-25,86.8499984741211
12667,XOM,2012-04-26,86.06999969482422
12668,XOM,2012-04-27,86.08000183105469
12669,XOM,2012-04-30,86.33999633789062
12670,XOM,2012-05-01,87.04000091552734
12671,XOM,2012-05-02,86.19999694824219
12672,XOM,2012-05-03,85.6500015258789
12673,XOM,2012-05-04,84.56999969482422
12674,XOM,2012-05-07,84.4800033569336
12675,XOM,2012-05-08,84.0199966430664
12676,XOM,2012-05-09,83.30999755859375
12677,XOM,2012-05-10,82.83999633789062
12678,XOM,2012-05-11,83.0999984741211
12679,XOM,2012-05-14,82.12000274658203
12680,XOM,2012-05-15,81.79000091552734
12681,XOM,2012-05-16,82.16999816894531
12682,XOM,2012-05-17,81.91000366210938
12683,XOM,2012-05-18,81.47000122070312
12684,XOM,2012-05-21,82.04000091552734
12685,XOM,2012-05-22,81.94999694824219
12686,XOM,2012-05-23,82.04000091552734
12687,XOM,2012-05-24,82.61000061035156
12688,XOM,2012-05-25,82.08000183105469
12689,XOM,2012-05-29,81.93000030517578
12690,XOM,2012-05-30,79.79000091552734
12691,XOM,2012-05-31,78.62999725341797
12692,XOM,2012-06-01,77.91999816894531
12693,XOM,2012-06-04,77.83000183105469
12694,XOM,2012-06-05,77.5999984741211
12695,XOM,2012-06-06,80.18000030517578
12696,XOM,2012-06-07,80.69000244140625
12697,XOM,2012-06-08,80.83999633789062
12698,XOM,2012-06-11,80.2699966430664
12699,XOM,2012-06-12,81.26000213623047
12700,XOM,2012-06-13,80.62999725341797
12701,XOM,2012-06-14,82.12999725341797
12702,XOM,2012-06-15,83.22000122070312
12703,XOM,2012-06-18,83.11000061035156
12704,XOM,2012-06-19,84.4800033569336
12705,XOM,2012-06-20,84.97000122070312
12706,XOM,2012-06-21,82.11000061035156
12707,XOM,2012-06-22,82.11000061035156
12708,XOM,2012-06-25,81.23999786376953
12709,XOM,2012-06-26,82.4000015258789
12710,XOM,2012-06-27,83.19999694824219
12711,XOM,2012-06-28,83.0999984741211
12712,XOM,2012-06-29,85.56999969482422
12713,XOM,2012-07-02,85.33999633789062
12714,XOM,2012-07-03,86.27999877929688
12715,XOM,2012-07-05,85.56999969482422
12716,XOM,2012-07-06,84.80000305175781
12717,XOM,2012-07-09,83.6500015258789
12718,XOM,2012-07-10,83.11000061035156
12719,XOM,2012-07-11,84.37999725341797
12720,XOM,2012-07-12,84.12000274658203
12721,XOM,2012-07-13,85.47000122070312
12722,XOM,2012-07-16,85.05000305175781
12723,XOM,2012-07-17,85.7300033569336
12724,XOM,2012-07-18,86.20999908447266
12725,XOM,2012-07-19,86.20999908447266
12726,XOM,2012-07-20,85.94999694824219
12727,XOM,2012-07-23,85.20999908447266
12728,XOM,2012-07-24,84.58000183105469
12729,XOM,2012-07-25,85.23999786376953
12730,XOM,2012-07-26,86.5199966430664
12731,XOM,2012-07-27,87.44999694824219
12732,XOM,2012-07-30,87.55999755859375
12733,XOM,2012-07-31,86.8499984741211
12734,XOM,2012-08-01,86.91000366210938
12735,XOM,2012-08-02,85.87999725341797
12736,XOM,2012-08-03,87.55000305175781
12737,XOM,2012-08-06,87.44999694824219
12738,XOM,2012-08-07,87.91999816894531
12739,XOM,2012-08-08,88.27999877929688
12740,XOM,2012-08-09,88.19999694824219
12741,XOM,2012-08-10,88.44000244140625
12742,XOM,2012-08-13,88.13999938964844
12743,XOM,2012-08-14,88.19999694824219
12744,XOM,2012-08-15,88.0
12745,XOM,2012-08-16,88.66999816894531
12746,XOM,2012-08-17,88.4000015258789
12747,XOM,2012-08-20,87.94999694824219
12748,XOM,2012-08-21,87.45999908447266
12749,XOM,2012-08-22,87.7300033569336
12750,XOM,2012-08-23,87.30999755859375
12751,XOM,2012-08-24,88.05000305175781
12752,XOM,2012-08-27,87.73999786376953
12753,XOM,2012-08-28,88.0999984741211
12754,XOM,2012-08-29,87.9000015258789
12755,XOM,2012-08-30,87.19999694824219
12756,XOM,2012-08-31,87.30000305175781
12757,XOM,2012-09-04,87.12000274658203
12758,XOM,2012-09-05,87.33000183105469
12759,XOM,2012-09-06,88.98999786376953
12760,XOM,2012-09-07,89.91999816894531
12761,XOM,2012-09-10,89.4800033569336
12762,XOM,2012-09-11,89.62000274658203
12763,XOM,2012-09-12,89.55000305175781
12764,XOM,2012-09-13,91.2300033569336
12765,XOM,2012-09-14,92.3000030517578
12766,XOM,2012-09-17,91.91000366210938
12767,XOM,2012-09-18,91.6500015258789
12768,XOM,2012-09-19,90.56999969482422
12769,XOM,2012-09-20,91.5199966430664
12770,XOM,2012-09-21,91.91999816894533
12771,XOM,2012-09-24,91.87999725341795
12772,XOM,2012-09-25,91.73999786376952
12773,XOM,2012-09-26,91.2300033569336
12774,XOM,2012-09-27,91.8000030517578
12775,XOM,2012-09-28,91.4499969482422
12776,XOM,2012-10-01,91.8000030517578
12777,XOM,2012-10-02,91.72000122070312
12778,XOM,2012-10-03,91.6999969482422
12779,XOM,2012-10-04,92.22000122070312
12780,XOM,2012-10-05,92.5500030517578
12781,XOM,2012-10-08,92.68000030517578
12782,XOM,2012-10-09,92.12999725341795
12783,XOM,2012-10-10,91.02999877929688
12784,XOM,2012-10-11,91.16999816894533
12785,XOM,2012-10-12,91.02999877929688
12786,XOM,2012-10-15,91.51000213623048
12787,XOM,2012-10-16,92.37999725341795
12788,XOM,2012-10-17,93.38999938964844
12789,XOM,2012-10-18,93.4800033569336
12790,XOM,2012-10-19,92.1500015258789
12791,XOM,2012-10-22,92.19000244140624
12792,XOM,2012-10-23,90.18000030517578
12793,XOM,2012-10-24,89.87999725341797
12794,XOM,2012-10-25,90.43000030517578
12795,XOM,2012-10-26,90.62000274658205
12796,XOM,2012-10-31,91.16999816894533
12797,XOM,2012-11-01,91.5999984741211
12798,XOM,2012-11-02,90.2699966430664
12799,XOM,2012-11-05,90.62999725341795
12800,XOM,2012-11-06,91.61000061035156
12801,XOM,2012-11-07,88.18000030517578
12802,XOM,2012-11-08,87.06999969482422
12803,XOM,2012-11-09,87.20999908447266
12804,XOM,2012-11-12,87.31999969482422
12805,XOM,2012-11-13,86.47000122070312
12806,XOM,2012-11-14,86.06999969482422
12807,XOM,2012-11-15,86.13999938964844
12808,XOM,2012-11-16,86.44999694824219
12809,XOM,2012-11-19,87.66999816894531
12810,XOM,2012-11-20,87.5
12811,XOM,2012-11-21,88.01000213623047
12812,XOM,2012-11-23,89.08999633789062
12813,XOM,2012-11-26,88.62000274658203
12814,XOM,2012-11-27,87.3499984741211
12815,XOM,2012-11-28,88.0999984741211
12816,XOM,2012-11-29,88.12000274658203
12817,XOM,2012-11-30,88.13999938964844
12818,XOM,2012-12-03,87.61000061035156
12819,XOM,2012-12-04,87.19000244140625
12820,XOM,2012-12-05,87.7300033569336
12821,XOM,2012-12-06,88.0
12822,XOM,2012-12-07,88.5999984741211
12823,XOM,2012-12-10,88.41000366210938
12824,XOM,2012-12-11,88.98999786376953
12825,XOM,2012-12-12,89.44999694824219
12826,XOM,2012-12-13,88.58000183105469
12827,XOM,2012-12-14,88.08000183105469
12828,XOM,2012-12-17,88.87000274658203
12829,XOM,2012-12-18,89.55999755859375
12830,XOM,2012-12-19,88.44000244140625
12831,XOM,2012-12-20,88.88999938964844
12832,XOM,2012-12-21,87.2300033569336
12833,XOM,2012-12-24,86.91999816894531
12834,XOM,2012-12-26,87.06999969482422
12835,XOM,2012-12-27,86.86000061035156
12836,XOM,2012-12-28,85.0999984741211
12837,XOM,2012-12-31,86.55000305175781
12838,XOM,2013-01-02,88.70999908447266
12839,XOM,2013-01-03,88.55000305175781
12840,XOM,2013-01-04,88.95999908447266
12841,XOM,2013-01-07,87.93000030517578
12842,XOM,2013-01-08,88.4800033569336
12843,XOM,2013-01-09,88.13999938964844
12844,XOM,2013-01-10,89.0999984741211
12845,XOM,2013-01-11,89.61000061035156
12846,XOM,2013-01-14,89.58000183105469
12847,XOM,2013-01-15,89.52999877929688
12848,XOM,2013-01-16,89.47000122070312
12849,XOM,2013-01-17,90.1999969482422
12850,XOM,2013-01-18,90.8000030517578
12851,XOM,2013-01-22,90.91999816894533
12852,XOM,2013-01-23,90.6999969482422
12853,XOM,2013-01-24,91.3499984741211
12854,XOM,2013-01-25,91.7300033569336
12855,XOM,2013-01-28,91.11000061035156
12856,XOM,2013-01-29,91.76000213623048
12857,XOM,2013-01-30,90.66999816894533
12858,XOM,2013-01-31,89.97000122070312
12859,XOM,2013-02-01,90.04000091552734
12860,XOM,2013-02-04,89.1500015258789
12861,XOM,2013-02-05,89.73999786376953
12862,XOM,2013-02-06,89.79000091552734
12863,XOM,2013-02-07,88.25
12864,XOM,2013-02-08,88.61000061035156
12865,XOM,2013-02-11,88.27999877929688
12866,XOM,2013-02-12,88.45999908447266
12867,XOM,2013-02-13,88.66999816894531
12868,XOM,2013-02-14,88.5199966430664
12869,XOM,2013-02-15,88.36000061035156
12870,XOM,2013-02-19,89.31999969482422
12871,XOM,2013-02-20,88.97000122070312
12872,XOM,2013-02-21,88.58999633789062
12873,XOM,2013-02-22,89.19999694824219
12874,XOM,2013-02-25,87.69999694824219
12875,XOM,2013-02-26,88.51000213623047
12876,XOM,2013-02-27,89.52999877929688
12877,XOM,2013-02-28,89.55000305175781
12878,XOM,2013-03-01,89.43000030517578
12879,XOM,2013-03-04,88.94999694824219
12880,XOM,2013-03-05,89.61000061035156
12881,XOM,2013-03-06,89.55999755859375
12882,XOM,2013-03-07,88.70999908447266
12883,XOM,2013-03-08,88.97000122070312
12884,XOM,2013-03-11,89.16000366210938
12885,XOM,2013-03-12,89.16000366210938
12886,XOM,2013-03-13,89.26000213623047
12887,XOM,2013-03-14,89.83000183105469
12888,XOM,2013-03-15,89.37000274658203
12889,XOM,2013-03-18,88.7699966430664
12890,XOM,2013-03-19,88.58000183105469
12891,XOM,2013-03-20,88.62999725341797
12892,XOM,2013-03-21,88.16999816894531
12893,XOM,2013-03-22,89.29000091552734
12894,XOM,2013-03-25,89.0199966430664
12895,XOM,2013-03-26,90.12999725341795
12896,XOM,2013-03-27,90.58000183105467
12897,XOM,2013-03-28,90.11000061035156
12898,XOM,2013-04-01,90.7699966430664
12899,XOM,2013-04-02,90.58000183105467
12900,XOM,2013-04-03,89.93000030517578
12901,XOM,2013-04-04,89.7699966430664
12902,XOM,2013-04-05,89.01000213623047
12903,XOM,2013-04-08,88.5999984741211
12904,XOM,2013-04-09,88.7699966430664
12905,XOM,2013-04-10,88.68000030517578
12906,XOM,2013-04-11,89.22000122070312
12907,XOM,2013-04-12,88.98999786376953
12908,XOM,2013-04-15,86.48999786376953
12909,XOM,2013-04-16,86.61000061035156
12910,XOM,2013-04-17,86.08000183105469
12911,XOM,2013-04-18,86.62000274658203
12912,XOM,2013-04-19,87.44999694824219
12913,XOM,2013-04-22,88.08999633789062
12914,XOM,2013-04-23,89.30000305175781
12915,XOM,2013-04-24,89.43000030517578
12916,XOM,2013-04-25,88.06999969482422
12917,XOM,2013-04-26,88.0
12918,XOM,2013-04-29,88.20999908447266
12919,XOM,2013-04-30,88.98999786376953
12920,XOM,2013-05-01,87.51000213623047
12921,XOM,2013-05-02,88.62999725341797
12922,XOM,2013-05-03,90.0199966430664
12923,XOM,2013-05-06,90.58000183105467
12924,XOM,2013-05-07,91.1500015258789
12925,XOM,2013-05-08,91.6999969482422
12926,XOM,2013-05-09,91.02999877929688
12927,XOM,2013-05-10,90.13999938964844
12928,XOM,2013-05-13,90.0999984741211
12929,XOM,2013-05-14,91.11000061035156
12930,XOM,2013-05-15,91.23999786376952
12931,XOM,2013-05-16,90.6999969482422
12932,XOM,2013-05-17,91.76000213623048
12933,XOM,2013-05-20,92.5199966430664
12934,XOM,2013-05-21,92.8000030517578
12935,XOM,2013-05-22,92.19000244140624
12936,XOM,2013-05-23,91.79000091552734
12937,XOM,2013-05-24,91.52999877929688
12938,XOM,2013-05-28,92.37999725341795
12939,XOM,2013-05-29,92.08000183105467
12940,XOM,2013-05-30,92.08999633789062
12941,XOM,2013-05-31,90.47000122070312
12942,XOM,2013-06-03,91.45999908447266
12943,XOM,2013-06-04,90.79000091552734
12944,XOM,2013-06-05,89.6500015258789
12945,XOM,2013-06-06,90.2300033569336
12946,XOM,2013-06-07,91.4499969482422
12947,XOM,2013-06-10,91.12000274658205
12948,XOM,2013-06-11,90.45999908447266
12949,XOM,2013-06-12,89.73999786376953
12950,XOM,2013-06-13,91.33000183105467
12951,XOM,2013-06-14,90.58000183105467
12952,XOM,2013-06-17,91.51000213623048
12953,XOM,2013-06-18,91.93000030517578
12954,XOM,2013-06-19,91.0
12955,XOM,2013-06-20,89.05000305175781
12956,XOM,2013-06-21,89.4800033569336
12957,XOM,2013-06-24,88.4800033569336
12958,XOM,2013-06-25,89.11000061035156
12959,XOM,2013-06-26,89.80000305175781
12960,XOM,2013-06-27,90.04000091552734
12961,XOM,2013-06-28,90.3499984741211
12962,XOM,2013-07-01,90.3000030517578
12963,XOM,2013-07-02,90.63999938964844
12964,XOM,2013-07-03,90.69000244140624
12965,XOM,2013-07-05,91.56999969482422
12966,XOM,2013-07-08,92.25
12967,XOM,2013-07-09,93.33999633789062
12968,XOM,2013-07-10,92.81999969482422
12969,XOM,2013-07-11,93.2699966430664
12970,XOM,2013-07-12,93.4000015258789
12971,XOM,2013-07-15,93.25
12972,XOM,2013-07-16,93.3000030517578
12973,XOM,2013-07-17,93.45999908447266
12974,XOM,2013-07-18,94.37999725341795
12975,XOM,2013-07-19,95.16999816894533
12976,XOM,2013-07-22,94.83000183105467
12977,XOM,2013-07-23,95.1999969482422
12978,XOM,2013-07-24,94.98999786376952
12979,XOM,2013-07-25,94.97000122070312
12980,XOM,2013-07-26,94.79000091552734
12981,XOM,2013-07-29,94.02999877929688
12982,XOM,2013-07-30,93.80999755859376
12983,XOM,2013-07-31,93.75
12984,XOM,2013-08-01,92.7300033569336
12985,XOM,2013-08-02,91.9499969482422
12986,XOM,2013-08-05,91.58999633789062
12987,XOM,2013-08-06,91.47000122070312
12988,XOM,2013-08-07,91.33999633789062
12989,XOM,2013-08-08,91.77999877929688
12990,XOM,2013-08-09,90.72000122070312
12991,XOM,2013-08-12,89.88999938964844
12992,XOM,2013-08-13,89.4000015258789
12993,XOM,2013-08-14,88.94999694824219
12994,XOM,2013-08-15,88.16000366210938
12995,XOM,2013-08-16,87.91000366210938
12996,XOM,2013-08-19,86.91999816894531
12997,XOM,2013-08-20,86.83000183105469
12998,XOM,2013-08-21,86.41999816894531
12999,XOM,2013-08-22,86.9800033569336
13000,XOM,2013-08-23,87.5199966430664
13001,XOM,2013-08-26,87.08999633789062
13002,XOM,2013-08-27,86.81999969482422
13003,XOM,2013-08-28,88.83999633789062
13004,XOM,2013-08-29,87.2699966430664
13005,XOM,2013-08-30,87.16000366210938
13006,XOM,2013-09-03,87.1500015258789
13007,XOM,2013-09-04,87.76000213623047
13008,XOM,2013-09-05,87.3499984741211
13009,XOM,2013-09-06,87.25
13010,XOM,2013-09-09,88.04000091552734
13011,XOM,2013-09-10,87.81999969482422
13012,XOM,2013-09-11,88.83999633789062
13013,XOM,2013-09-12,87.9800033569336
13014,XOM,2013-09-13,88.4000015258789
13015,XOM,2013-09-16,88.66999816894531
13016,XOM,2013-09-17,88.94000244140625
13017,XOM,2013-09-18,89.58000183105469
13018,XOM,2013-09-19,89.27999877929688
13019,XOM,2013-09-20,88.66000366210938
13020,XOM,2013-09-23,87.75
13021,XOM,2013-09-24,87.36000061035156
13022,XOM,2013-09-25,87.13999938964844
13023,XOM,2013-09-26,87.06999969482422
13024,XOM,2013-09-27,86.9000015258789
13025,XOM,2013-09-30,86.04000091552734
13026,XOM,2013-10-01,86.0
13027,XOM,2013-10-02,86.08000183105469
13028,XOM,2013-10-03,85.5
13029,XOM,2013-10-04,86.31999969482422
13030,XOM,2013-10-07,85.9000015258789
13031,XOM,2013-10-08,85.51000213623047
13032,XOM,2013-10-09,85.16000366210938
13033,XOM,2013-10-10,86.04000091552734
13034,XOM,2013-10-11,86.94999694824219
13035,XOM,2013-10-14,87.5999984741211
13036,XOM,2013-10-15,86.79000091552734
13037,XOM,2013-10-16,87.30999755859375
13038,XOM,2013-10-17,87.4800033569336
13039,XOM,2013-10-18,87.55000305175781
13040,XOM,2013-10-21,87.2300033569336
13041,XOM,2013-10-22,87.9800033569336
13042,XOM,2013-10-23,87.61000061035156
13043,XOM,2013-10-24,88.41999816894531
13044,XOM,2013-10-25,87.97000122070312
13045,XOM,2013-10-28,88.2300033569336
13046,XOM,2013-10-29,88.93000030517578
13047,XOM,2013-10-30,88.80999755859375
13048,XOM,2013-10-31,89.62000274658203
13049,XOM,2013-11-01,89.81999969482422
13050,XOM,2013-11-04,92.0999984741211
13051,XOM,2013-11-05,91.98999786376952
13052,XOM,2013-11-06,93.22000122070312
13053,XOM,2013-11-07,91.95999908447266
13054,XOM,2013-11-08,92.7300033569336
13055,XOM,2013-11-11,92.95999908447266
13056,XOM,2013-11-12,92.66999816894533
13057,XOM,2013-11-13,92.58999633789062
13058,XOM,2013-11-14,93.22000122070312
13059,XOM,2013-11-15,95.2699966430664
13060,XOM,2013-11-18,95.4499969482422
13061,XOM,2013-11-19,95.41999816894533
13062,XOM,2013-11-20,94.68000030517578
13063,XOM,2013-11-21,94.69000244140624
13064,XOM,2013-11-22,95.01000213623048
13065,XOM,2013-11-25,95.08999633789062
13066,XOM,2013-11-26,94.2699966430664
13067,XOM,2013-11-27,93.8000030517578
13068,XOM,2013-11-29,93.4800033569336
13069,XOM,2013-12-02,93.5199966430664
13070,XOM,2013-12-03,94.38999938964844
13071,XOM,2013-12-04,94.66999816894533
13072,XOM,2013-12-05,94.12999725341795
13073,XOM,2013-12-06,95.6500015258789
13074,XOM,2013-12-09,95.83999633789062
13075,XOM,2013-12-10,95.70999908447266
13076,XOM,2013-12-11,94.26000213623048
13077,XOM,2013-12-12,95.36000061035156
13078,XOM,2013-12-13,95.30999755859376
13079,XOM,2013-12-16,97.22000122070312
13080,XOM,2013-12-17,96.75
13081,XOM,2013-12-18,99.54000091552734
13082,XOM,2013-12-19,99.43000030517578
13083,XOM,2013-12-20,98.68000030517578
13084,XOM,2013-12-23,98.51000213623048
13085,XOM,2013-12-24,99.22000122070312
13086,XOM,2013-12-26,100.9000015258789
13087,XOM,2013-12-27,101.51000213623048
13088,XOM,2013-12-30,100.30999755859376
13089,XOM,2013-12-31,101.1999969482422
13090,XOM,2014-01-02,99.75
13091,XOM,2014-01-03,99.51000213623048
13092,XOM,2014-01-06,99.66000366210938
13093,XOM,2014-01-07,101.06999969482422
13094,XOM,2014-01-08,100.73999786376952
13095,XOM,2014-01-09,99.76000213623048
13096,XOM,2014-01-10,100.5199966430664
13097,XOM,2014-01-13,98.5500030517578
13098,XOM,2014-01-14,99.12000274658205
13099,XOM,2014-01-15,98.77999877929688
13100,XOM,2014-01-16,98.94000244140624
13101,XOM,2014-01-17,99.16000366210938
13102,XOM,2014-01-21,98.5
13103,XOM,2014-01-22,97.87999725341795
13104,XOM,2014-01-23,96.97000122070312
13105,XOM,2014-01-24,94.8499984741211
13106,XOM,2014-01-27,94.91999816894533
13107,XOM,2014-01-28,95.6500015258789
13108,XOM,2014-01-29,95.11000061035156
13109,XOM,2014-01-30,93.98999786376952
13110,XOM,2014-01-31,92.16000366210938
13111,XOM,2014-02-03,90.05000305175781
13112,XOM,2014-02-04,90.0199966430664
13113,XOM,2014-02-05,89.58000183105469
13114,XOM,2014-02-06,89.80000305175781
13115,XOM,2014-02-07,90.58000183105467
13116,XOM,2014-02-10,89.5199966430664
13117,XOM,2014-02-11,90.83999633789062
13118,XOM,2014-02-12,91.08000183105467
13119,XOM,2014-02-13,91.43000030517578
13120,XOM,2014-02-14,94.11000061035156
13121,XOM,2014-02-18,94.06999969482422
13122,XOM,2014-02-19,93.9499969482422
13123,XOM,2014-02-20,95.37000274658205
13124,XOM,2014-02-21,95.02999877929688
13125,XOM,2014-02-24,96.44000244140624
13126,XOM,2014-02-25,96.30999755859376
13127,XOM,2014-02-26,95.79000091552734
13128,XOM,2014-02-27,95.83999633789062
13129,XOM,2014-02-28,96.2699966430664
13130,XOM,2014-03-03,95.5
13131,XOM,2014-03-04,96.5199966430664
13132,XOM,2014-03-05,93.8000030517578
13133,XOM,2014-03-06,93.76000213623048
13134,XOM,2014-03-07,94.98999786376952
13135,XOM,2014-03-10,95.5
13136,XOM,2014-03-11,94.01000213623048
13137,XOM,2014-03-12,94.20999908447266
13138,XOM,2014-03-13,93.63999938964844
13139,XOM,2014-03-14,93.47000122070312
13140,XOM,2014-03-17,94.31999969482422
13141,XOM,2014-03-18,94.70999908447266
13142,XOM,2014-03-19,93.7300033569336
13143,XOM,2014-03-20,94.58000183105467
13144,XOM,2014-03-21,94.30999755859376
13145,XOM,2014-03-24,94.63999938964844
13146,XOM,2014-03-25,94.91000366210938
13147,XOM,2014-03-26,94.6999969482422
13148,XOM,2014-03-27,96.23999786376952
13149,XOM,2014-03-28,97.6999969482422
13150,XOM,2014-03-31,97.68000030517578
13151,XOM,2014-04-01,97.7300033569336
13152,XOM,2014-04-02,97.9499969482422
13153,XOM,2014-04-03,97.93000030517578
13154,XOM,2014-04-04,97.36000061035156
13155,XOM,2014-04-07,96.77999877929688
13156,XOM,2014-04-08,97.4499969482422
13157,XOM,2014-04-09,97.33000183105467
13158,XOM,2014-04-10,96.77999877929688
13159,XOM,2014-04-11,96.72000122070312
13160,XOM,2014-04-14,97.86000061035156
13161,XOM,2014-04-15,98.68000030517578
13162,XOM,2014-04-16,99.94000244140624
13163,XOM,2014-04-17,100.41999816894533
13164,XOM,2014-04-21,100.93000030517578
13165,XOM,2014-04-22,100.37000274658205
13166,XOM,2014-04-23,100.5
13167,XOM,2014-04-24,100.01000213623048
13168,XOM,2014-04-25,100.41000366210938
13169,XOM,2014-04-28,101.16999816894533
13170,XOM,2014-04-29,101.4499969482422
13171,XOM,2014-04-30,102.41000366210938
13172,XOM,2014-05-01,101.41000366210938
13173,XOM,2014-05-02,102.01000213623048
13174,XOM,2014-05-05,102.91000366210938
13175,XOM,2014-05-06,102.66999816894533
13176,XOM,2014-05-07,103.11000061035156
13177,XOM,2014-05-08,102.31999969482422
13178,XOM,2014-05-09,101.9499969482422
13179,XOM,2014-05-12,102.2300033569336
13180,XOM,2014-05-13,102.36000061035156
13181,XOM,2014-05-14,102.29000091552734
13182,XOM,2014-05-15,100.77999877929688
13183,XOM,2014-05-16,100.73999786376952
13184,XOM,2014-05-19,100.87000274658205
13185,XOM,2014-05-20,100.66999816894533
13186,XOM,2014-05-21,102.02999877929688
13187,XOM,2014-05-22,101.5
13188,XOM,2014-05-23,101.31999969482422
13189,XOM,2014-05-27,101.36000061035156
13190,XOM,2014-05-28,101.05999755859376
13191,XOM,2014-05-29,101.2699966430664
13192,XOM,2014-05-30,100.52999877929688
13193,XOM,2014-06-02,99.94000244140624
13194,XOM,2014-06-03,100.38999938964844
13195,XOM,2014-06-04,100.04000091552734
13196,XOM,2014-06-05,100.5500030517578
13197,XOM,2014-06-06,101.5999984741211
13198,XOM,2014-06-09,101.5199966430664
13199,XOM,2014-06-10,101.45999908447266
13200,XOM,2014-06-11,101.9499969482422
13201,XOM,2014-06-12,101.66000366210938
13202,XOM,2014-06-13,102.6500015258789
13203,XOM,2014-06-16,102.91999816894533
13204,XOM,2014-06-17,102.41999816894533
13205,XOM,2014-06-18,102.7300033569336
13206,XOM,2014-06-19,102.62999725341795
13207,XOM,2014-06-20,103.83000183105467
13208,XOM,2014-06-23,104.37999725341795
13209,XOM,2014-06-24,102.7300033569336
13210,XOM,2014-06-25,102.13999938964844
13211,XOM,2014-06-26,102.02999877929688
13212,XOM,2014-06-27,101.20999908447266
13213,XOM,2014-06-30,100.68000030517578
13214,XOM,2014-07-01,101.36000061035156
13215,XOM,2014-07-02,101.56999969482422
13216,XOM,2014-07-03,102.58999633789062
13217,XOM,2014-07-07,102.6500015258789
13218,XOM,2014-07-08,102.83000183105467
13219,XOM,2014-07-09,103.5500030517578
13220,XOM,2014-07-10,102.56999969482422
13221,XOM,2014-07-11,101.73999786376952
13222,XOM,2014-07-14,102.68000030517578
13223,XOM,2014-07-15,102.38999938964844
13224,XOM,2014-07-16,103.7699966430664
13225,XOM,2014-07-17,102.30999755859376
13226,XOM,2014-07-18,102.7300033569336
13227,XOM,2014-07-21,103.08000183105467
13228,XOM,2014-07-22,103.54000091552734
13229,XOM,2014-07-23,104.25
13230,XOM,2014-07-24,104.27999877929688
13231,XOM,2014-07-25,103.18000030517578
13232,XOM,2014-07-28,104.37000274658205
13233,XOM,2014-07-29,103.5500030517578
13234,XOM,2014-07-30,103.25
13235,XOM,2014-07-31,98.94000244140624
13236,XOM,2014-08-01,98.8000030517578
13237,XOM,2014-08-04,100.12999725341795
13238,XOM,2014-08-05,98.1999969482422
13239,XOM,2014-08-06,98.9800033569336
13240,XOM,2014-08-07,98.2699966430664
13241,XOM,2014-08-08,99.73999786376952
13242,XOM,2014-08-11,98.7300033569336
13243,XOM,2014-08-12,98.48999786376952
13244,XOM,2014-08-13,99.08999633789062
13245,XOM,2014-08-14,99.08999633789062
13246,XOM,2014-08-15,99.02999877929688
13247,XOM,2014-08-18,99.5199966430664
13248,XOM,2014-08-19,99.48999786376952
13249,XOM,2014-08-20,99.6999969482422
13250,XOM,2014-08-21,99.27999877929688
13251,XOM,2014-08-22,98.5
13252,XOM,2014-08-25,98.75
13253,XOM,2014-08-26,99.63999938964844
13254,XOM,2014-08-27,99.52999877929688
13255,XOM,2014-08-28,99.56999969482422
13256,XOM,2014-08-29,99.45999908447266
13257,XOM,2014-09-02,98.48999786376952
13258,XOM,2014-09-03,99.11000061035156
13259,XOM,2014-09-04,98.36000061035156
13260,XOM,2014-09-05,99.26000213623048
13261,XOM,2014-09-08,97.7699966430664
13262,XOM,2014-09-09,97.38999938964844
13263,XOM,2014-09-10,96.80999755859376
13264,XOM,2014-09-11,97.02999877929688
13265,XOM,2014-09-12,95.77999877929688
13266,XOM,2014-09-15,96.29000091552734
13267,XOM,2014-09-16,97.43000030517578
13268,XOM,2014-09-17,97.08000183105467
13269,XOM,2014-09-18,96.61000061035156
13270,XOM,2014-09-19,97.12000274658205
13271,XOM,2014-09-22,96.54000091552734
13272,XOM,2014-09-23,96.02999877929688
13273,XOM,2014-09-24,95.81999969482422
13274,XOM,2014-09-25,94.25
13275,XOM,2014-09-26,95.43000030517578
13276,XOM,2014-09-29,94.43000030517578
13277,XOM,2014-09-30,94.0500030517578
13278,XOM,2014-10-01,92.86000061035156
13279,XOM,2014-10-02,93.3000030517578
13280,XOM,2014-10-03,93.91999816894533
13281,XOM,2014-10-06,94.5199966430664
13282,XOM,2014-10-07,93.37000274658205
13283,XOM,2014-10-08,94.61000061035156
13284,XOM,2014-10-09,91.81999969482422
13285,XOM,2014-10-10,91.5999984741211
13286,XOM,2014-10-13,90.83999633789062
13287,XOM,2014-10-14,90.5500030517578
13288,XOM,2014-10-15,90.22000122070312
13289,XOM,2014-10-16,90.5999984741211
13290,XOM,2014-10-17,91.20999908447266
13291,XOM,2014-10-20,91.7699966430664
13292,XOM,2014-10-21,93.6500015258789
13293,XOM,2014-10-22,93.12999725341795
13294,XOM,2014-10-23,94.11000061035156
13295,XOM,2014-10-24,94.48999786376952
13296,XOM,2014-10-27,93.70999908447266
13297,XOM,2014-10-28,95.0999984741211
13298,XOM,2014-10-29,94.58999633789062
13299,XOM,2014-10-30,94.4499969482422
13300,XOM,2014-10-31,96.70999908447266
13301,XOM,2014-11-03,95.26000213623048
13302,XOM,2014-11-04,94.5199966430664
13303,XOM,2014-11-05,95.06999969482422
13304,XOM,2014-11-06,96.26000213623048
13305,XOM,2014-11-07,96.58999633789062
13306,XOM,2014-11-10,96.27999877929688
13307,XOM,2014-11-11,96.41000366210938
13308,XOM,2014-11-12,95.37999725341795
13309,XOM,2014-11-13,94.66000366210938
13310,XOM,2014-11-14,95.08999633789062
13311,XOM,2014-11-17,95.11000061035156
13312,XOM,2014-11-18,94.87000274658205
13313,XOM,2014-11-19,95.61000061035156
13314,XOM,2014-11-20,95.81999969482422
13315,XOM,2014-11-21,96.80999755859376
13316,XOM,2014-11-24,95.72000122070312
13317,XOM,2014-11-25,94.77999877929688
13318,XOM,2014-11-26,94.4800033569336
13319,XOM,2014-11-28,90.54000091552734
13320,XOM,2014-12-01,92.3499984741211
13321,XOM,2014-12-02,94.19000244140624
13322,XOM,2014-12-03,94.9499969482422
13323,XOM,2014-12-04,94.37000274658205
13324,XOM,2014-12-05,93.81999969482422
13325,XOM,2014-12-08,91.6999969482422
13326,XOM,2014-12-09,91.37999725341795
13327,XOM,2014-12-10,88.66999816894531
13328,XOM,2014-12-11,89.19999694824219
13329,XOM,2014-12-12,86.5999984741211
13330,XOM,2014-12-15,86.9000015258789
13331,XOM,2014-12-16,86.41000366210938
13332,XOM,2014-12-17,89.0199966430664
13333,XOM,2014-12-18,91.16000366210938
13334,XOM,2014-12-19,93.63999938964844
13335,XOM,2014-12-22,93.33000183105467
13336,XOM,2014-12-23,94.58999633789062
13337,XOM,2014-12-24,93.77999877929688
13338,XOM,2014-12-26,93.20999908447266
13339,XOM,2014-12-29,93.06999969482422
13340,XOM,2014-12-30,93.0199966430664
13341,XOM,2014-12-31,92.4499969482422
13342,XOM,2015-01-02,92.83000183105467
13343,XOM,2015-01-05,90.29000091552734
13344,XOM,2015-01-06,89.80999755859375
13345,XOM,2015-01-07,90.72000122070312
13346,XOM,2015-01-08,92.2300033569336
13347,XOM,2015-01-09,92.0999984741211
13348,XOM,2015-01-12,90.33000183105467
13349,XOM,2015-01-13,90.0
13350,XOM,2015-01-14,89.73999786376953
13351,XOM,2015-01-15,88.95999908447266
13352,XOM,2015-01-16,91.12000274658205
13353,XOM,2015-01-20,91.08999633789062
13354,XOM,2015-01-21,91.87000274658205
13355,XOM,2015-01-22,92.87000274658205
13356,XOM,2015-01-23,90.88999938964844
13357,XOM,2015-01-26,91.76000213623048
13358,XOM,2015-01-27,90.9499969482422
13359,XOM,2015-01-28,87.94999694824219
13360,XOM,2015-01-29,87.58000183105469
13361,XOM,2015-01-30,87.41999816894531
13362,XOM,2015-02-02,89.58000183105469
13363,XOM,2015-02-03,92.25
13364,XOM,2015-02-04,91.45999908447266
13365,XOM,2015-02-05,92.36000061035156
13366,XOM,2015-02-06,91.5
13367,XOM,2015-02-09,91.55999755859376
13368,XOM,2015-02-10,91.01000213623048
13369,XOM,2015-02-11,90.5999984741211
13370,XOM,2015-02-12,92.37000274658205
13371,XOM,2015-02-13,93.37000274658205
13372,XOM,2015-02-17,93.0500030517578
13373,XOM,2015-02-18,91.01000213623048
13374,XOM,2015-02-19,89.44000244140625
13375,XOM,2015-02-20,89.91999816894531
13376,XOM,2015-02-23,89.01000213623047
13377,XOM,2015-02-24,89.41999816894531
13378,XOM,2015-02-25,89.5999984741211
13379,XOM,2015-02-26,88.6500015258789
13380,XOM,2015-02-27,88.54000091552734
13381,XOM,2015-03-02,88.04000091552734
13382,XOM,2015-03-03,87.62000274658203
13383,XOM,2015-03-04,87.18000030517578
13384,XOM,2015-03-05,86.73999786376953
13385,XOM,2015-03-06,85.62999725341797
13386,XOM,2015-03-09,85.16000366210938
13387,XOM,2015-03-10,84.26000213623047
13388,XOM,2015-03-11,84.0199966430664
13389,XOM,2015-03-12,84.22000122070312
13390,XOM,2015-03-13,83.87000274658203
13391,XOM,2015-03-16,84.76000213623047
13392,XOM,2015-03-17,84.08000183105469
13393,XOM,2015-03-18,86.06999969482422
13394,XOM,2015-03-19,84.41000366210938
13395,XOM,2015-03-20,84.54000091552734
13396,XOM,2015-03-23,85.43000030517578
13397,XOM,2015-03-24,84.5199966430664
13398,XOM,2015-03-25,84.86000061035156
13399,XOM,2015-03-26,84.31999969482422
13400,XOM,2015-03-27,83.58000183105469
13401,XOM,2015-03-30,85.62999725341797
13402,XOM,2015-03-31,85.0
13403,XOM,2015-04-01,84.45999908447266
13404,XOM,2015-04-02,84.30000305175781
13405,XOM,2015-04-06,85.12999725341797
13406,XOM,2015-04-07,85.75
13407,XOM,2015-04-08,84.05999755859375
13408,XOM,2015-04-09,84.6500015258789
13409,XOM,2015-04-10,85.55999755859375
13410,XOM,2015-04-13,85.33999633789062
13411,XOM,2015-04-14,86.62999725341797
13412,XOM,2015-04-15,88.08000183105469
13413,XOM,2015-04-16,87.7300033569336
13414,XOM,2015-04-17,86.93000030517578
13415,XOM,2015-04-20,87.23999786376953
13416,XOM,2015-04-21,86.87999725341797
13417,XOM,2015-04-22,87.45999908447266
13418,XOM,2015-04-23,87.54000091552734
13419,XOM,2015-04-24,86.97000122070312
13420,XOM,2015-04-27,87.01000213623047
13421,XOM,2015-04-28,87.80000305175781
13422,XOM,2015-04-29,87.87000274658203
13423,XOM,2015-04-30,87.37000274658203
13424,XOM,2015-05-01,88.8499984741211
13425,XOM,2015-05-04,89.11000061035156
13426,XOM,2015-05-05,88.61000061035156
13427,XOM,2015-05-06,88.19000244140625
13428,XOM,2015-05-07,87.5999984741211
13429,XOM,2015-05-08,88.98999786376953
13430,XOM,2015-05-11,86.77999877929688
13431,XOM,2015-05-12,87.0199966430664
13432,XOM,2015-05-13,86.55999755859375
13433,XOM,2015-05-14,86.97000122070312
13434,XOM,2015-05-15,87.3499984741211
13435,XOM,2015-05-18,86.8499984741211
13436,XOM,2015-05-19,86.98999786376953
13437,XOM,2015-05-20,87.12999725341797
13438,XOM,2015-05-21,87.20999908447266
13439,XOM,2015-05-22,86.5199966430664
13440,XOM,2015-05-26,85.3499984741211
13441,XOM,2015-05-27,85.11000061035156
13442,XOM,2015-05-28,85.11000061035156
13443,XOM,2015-05-29,85.19999694824219
13444,XOM,2015-06-01,85.12999725341797
13445,XOM,2015-06-02,85.13999938964844
13446,XOM,2015-06-03,84.94999694824219
13447,XOM,2015-06-04,84.22000122070312
13448,XOM,2015-06-05,84.27999877929688
13449,XOM,2015-06-08,84.8499984741211
13450,XOM,2015-06-09,84.58000183105469
13451,XOM,2015-06-10,85.20999908447266
13452,XOM,2015-06-11,85.08999633789062
13453,XOM,2015-06-12,84.0199966430664
13454,XOM,2015-06-15,83.72000122070312
13455,XOM,2015-06-16,84.68000030517578
13456,XOM,2015-06-17,84.7300033569336
13457,XOM,2015-06-18,85.4800033569336
13458,XOM,2015-06-19,85.20999908447266
13459,XOM,2015-06-22,85.16999816894531
13460,XOM,2015-06-23,85.06999969482422
13461,XOM,2015-06-24,84.68000030517578
13462,XOM,2015-06-25,83.93000030517578
13463,XOM,2015-06-26,83.86000061035156
13464,XOM,2015-06-29,82.81999969482422
13465,XOM,2015-06-30,83.19999694824219
13466,XOM,2015-07-01,82.37000274658203
13467,XOM,2015-07-02,83.13999938964844
13468,XOM,2015-07-06,82.52999877929688
13469,XOM,2015-07-07,82.87000274658203
13470,XOM,2015-07-08,81.97000122070312
13471,XOM,2015-07-09,81.5999984741211
13472,XOM,2015-07-10,82.22000122070312
13473,XOM,2015-07-13,82.41999816894531
13474,XOM,2015-07-14,83.11000061035156
13475,XOM,2015-07-15,82.76000213623047
13476,XOM,2015-07-16,82.91000366210938
13477,XOM,2015-07-17,82.61000061035156
13478,XOM,2015-07-20,81.76000213623047
13479,XOM,2015-07-21,81.66000366210938
13480,XOM,2015-07-22,81.79000091552734
13481,XOM,2015-07-23,81.13999938964844
13482,XOM,2015-07-24,79.94000244140625
13483,XOM,2015-07-27,79.26000213623047
13484,XOM,2015-07-28,82.4800033569336
13485,XOM,2015-07-29,83.13999938964844
13486,XOM,2015-07-30,83.01000213623047
13487,XOM,2015-07-31,79.20999908447266
13488,XOM,2015-08-03,78.05999755859375
13489,XOM,2015-08-04,77.16999816894531
13490,XOM,2015-08-05,77.16999816894531
13491,XOM,2015-08-06,78.08999633789062
13492,XOM,2015-08-07,76.83000183105469
13493,XOM,2015-08-10,78.75
13494,XOM,2015-08-11,77.48999786376953
13495,XOM,2015-08-12,78.79000091552734
13496,XOM,2015-08-13,78.6500015258789
13497,XOM,2015-08-14,78.36000061035156
13498,XOM,2015-08-17,78.7699966430664
13499,XOM,2015-08-18,77.9000015258789
13500,XOM,2015-08-19,76.2300033569336
13501,XOM,2015-08-20,74.56999969482422
13502,XOM,2015-08-21,72.12999725341797
13503,XOM,2015-08-24,68.72000122070312
13504,XOM,2015-08-25,68.70999908447266
13505,XOM,2015-08-26,72.5
13506,XOM,2015-08-27,74.8499984741211
13507,XOM,2015-08-28,75.06999969482422
13508,XOM,2015-08-31,75.23999786376953
13509,XOM,2015-09-01,72.08000183105469
13510,XOM,2015-09-02,73.2300033569336
13511,XOM,2015-09-03,73.79000091552734
13512,XOM,2015-09-04,72.45999908447266
13513,XOM,2015-09-08,73.5
13514,XOM,2015-09-09,72.0
13515,XOM,2015-09-10,72.5199966430664
13516,XOM,2015-09-11,72.69000244140625
13517,XOM,2015-09-14,72.48999786376953
13518,XOM,2015-09-15,72.86000061035156
13519,XOM,2015-09-16,74.30000305175781
13520,XOM,2015-09-17,74.45999908447266
13521,XOM,2015-09-18,72.68000030517578
13522,XOM,2015-09-21,73.38999938964844
13523,XOM,2015-09-22,72.73999786376953
13524,XOM,2015-09-23,72.30000305175781
13525,XOM,2015-09-24,72.7300033569336
13526,XOM,2015-09-25,73.2300033569336
13527,XOM,2015-09-28,72.5999984741211
13528,XOM,2015-09-29,72.97000122070312
13529,XOM,2015-09-30,74.3499984741211
13530,XOM,2015-10-01,74.05999755859375
13531,XOM,2015-10-02,75.87999725341797
13532,XOM,2015-10-05,76.80999755859375
13533,XOM,2015-10-06,77.88999938964844
13534,XOM,2015-10-07,79.19999694824219
13535,XOM,2015-10-08,80.02999877929688
13536,XOM,2015-10-09,79.26000213623047
13537,XOM,2015-10-12,79.30000305175781
13538,XOM,2015-10-13,79.16000366210938
13539,XOM,2015-10-14,80.16000366210938
13540,XOM,2015-10-15,81.4800033569336
13541,XOM,2015-10-16,82.4800033569336
13542,XOM,2015-10-19,80.98999786376953
13543,XOM,2015-10-20,80.83000183105469
13544,XOM,2015-10-21,80.20999908447266
13545,XOM,2015-10-22,82.88999938964844
13546,XOM,2015-10-23,82.9800033569336
13547,XOM,2015-10-26,81.22000122070312
13548,XOM,2015-10-27,81.08999633789062
13549,XOM,2015-10-28,82.27999877929688
13550,XOM,2015-10-29,82.2300033569336
13551,XOM,2015-10-30,82.73999786376953
13552,XOM,2015-11-02,85.27999877929688
13553,XOM,2015-11-03,86.8499984741211
13554,XOM,2015-11-04,85.9800033569336
13555,XOM,2015-11-05,84.80999755859375
13556,XOM,2015-11-06,84.47000122070312
13557,XOM,2015-11-09,81.94999694824219
13558,XOM,2015-11-10,82.3499984741211
13559,XOM,2015-11-11,81.62000274658203
13560,XOM,2015-11-12,79.41000366210938
13561,XOM,2015-11-13,78.0999984741211
13562,XOM,2015-11-16,80.9000015258789
13563,XOM,2015-11-17,79.95999908447266
13564,XOM,2015-11-18,80.73999786376953
13565,XOM,2015-11-19,80.30000305175781
13566,XOM,2015-11-20,79.79000091552734
13567,XOM,2015-11-23,80.27999877929688
13568,XOM,2015-11-24,81.87999725341797
13569,XOM,2015-11-25,81.25
13570,XOM,2015-11-27,81.2300033569336
13571,XOM,2015-11-30,81.66000366210938
13572,XOM,2015-12-01,81.88999938964844
13573,XOM,2015-12-02,79.55000305175781
13574,XOM,2015-12-03,78.41000366210938
13575,XOM,2015-12-04,78.86000061035156
13576,XOM,2015-12-07,76.80000305175781
13577,XOM,2015-12-08,74.62999725341797
13578,XOM,2015-12-09,75.62999725341797
13579,XOM,2015-12-10,75.69000244140625
13580,XOM,2015-12-11,74.33999633789062
13581,XOM,2015-12-14,76.02999877929688
13582,XOM,2015-12-15,79.43000030517578
13583,XOM,2015-12-16,79.1500015258789
13584,XOM,2015-12-17,77.95999908447266
13585,XOM,2015-12-18,77.27999877929688
13586,XOM,2015-12-21,77.26000213623047
13587,XOM,2015-12-22,77.6500015258789
13588,XOM,2015-12-23,80.19000244140625
13589,XOM,2015-12-24,79.33000183105469
13590,XOM,2015-12-28,78.73999786376953
13591,XOM,2015-12-29,79.16000366210938
13592,XOM,2015-12-30,78.11000061035156
13593,XOM,2015-12-31,77.94999694824219
13594,XOM,2016-01-04,77.45999908447266
13595,XOM,2016-01-05,78.12000274658203
13596,XOM,2016-01-06,77.47000122070312
13597,XOM,2016-01-07,76.2300033569336
13598,XOM,2016-01-08,74.69000244140625
13599,XOM,2016-01-11,73.69000244140625
13600,XOM,2016-01-12,75.19999694824219
13601,XOM,2016-01-13,75.6500015258789
13602,XOM,2016-01-14,79.12000274658203
13603,XOM,2016-01-15,77.58000183105469
13604,XOM,2016-01-19,76.4000015258789
13605,XOM,2016-01-20,73.18000030517578
13606,XOM,2016-01-21,74.0999984741211
13607,XOM,2016-01-22,76.56999969482422
13608,XOM,2016-01-25,73.9800033569336
13609,XOM,2016-01-26,76.69999694824219
13610,XOM,2016-01-27,75.29000091552734
13611,XOM,2016-01-28,76.98999786376953
13612,XOM,2016-01-29,77.8499984741211
13613,XOM,2016-02-01,76.29000091552734
13614,XOM,2016-02-02,74.58999633789062
13615,XOM,2016-02-03,78.4800033569336
13616,XOM,2016-02-04,79.83000183105469
13617,XOM,2016-02-05,80.08000183105469
13618,XOM,2016-02-08,81.16000366210938
13619,XOM,2016-02-09,80.08000183105469
13620,XOM,2016-02-10,79.3499984741211
13621,XOM,2016-02-11,79.5999984741211
13622,XOM,2016-02-12,81.02999877929688
13623,XOM,2016-02-16,81.22000122070312
13624,XOM,2016-02-17,82.0
13625,XOM,2016-02-18,82.44999694824219
13626,XOM,2016-02-19,82.5
13627,XOM,2016-02-22,82.38999938964844
13628,XOM,2016-02-23,81.2300033569336
13629,XOM,2016-02-24,81.5199966430664
13630,XOM,2016-02-25,82.01000213623047
13631,XOM,2016-02-26,81.75
13632,XOM,2016-02-29,80.1500015258789
13633,XOM,2016-03-01,81.27999877929688
13634,XOM,2016-03-02,82.69999694824219
13635,XOM,2016-03-03,82.4000015258789
13636,XOM,2016-03-04,82.29000091552734
13637,XOM,2016-03-07,84.45999908447266
13638,XOM,2016-03-08,82.62999725341797
13639,XOM,2016-03-09,82.4000015258789
13640,XOM,2016-03-10,82.18000030517578
13641,XOM,2016-03-11,82.19000244140625
13642,XOM,2016-03-14,82.41000366210938
13643,XOM,2016-03-15,82.81999969482422
13644,XOM,2016-03-16,82.87000274658203
13645,XOM,2016-03-17,84.0999984741211
13646,XOM,2016-03-18,84.19999694824219
13647,XOM,2016-03-21,83.62000274658203
13648,XOM,2016-03-22,84.12000274658203
13649,XOM,2016-03-23,83.75
13650,XOM,2016-03-24,83.9800033569336
13651,XOM,2016-03-28,84.22000122070312
13652,XOM,2016-03-29,84.52999877929688
13653,XOM,2016-03-30,84.5199966430664
13654,XOM,2016-03-31,83.58999633789062
13655,XOM,2016-04-01,82.95999908447266
13656,XOM,2016-04-04,83.16000366210938
13657,XOM,2016-04-05,82.20999908447266
13658,XOM,2016-04-06,83.30999755859375
13659,XOM,2016-04-07,82.37000274658203
13660,XOM,2016-04-08,83.20999908447266
13661,XOM,2016-04-11,83.31999969482422
13662,XOM,2016-04-12,84.3499984741211
13663,XOM,2016-04-13,84.83000183105469
13664,XOM,2016-04-14,85.43000030517578
13665,XOM,2016-04-15,84.97000122070312
13666,XOM,2016-04-18,85.77999877929688
13667,XOM,2016-04-19,86.20999908447266
13668,XOM,2016-04-20,86.80000305175781
13669,XOM,2016-04-21,86.79000091552734
13670,XOM,2016-04-22,87.52999877929688
13671,XOM,2016-04-25,87.33000183105469
13672,XOM,2016-04-26,87.62999725341797
13673,XOM,2016-04-27,88.45999908447266
13674,XOM,2016-04-28,88.02999877929688
13675,XOM,2016-04-29,88.4000015258789
13676,XOM,2016-05-02,89.12999725341797
13677,XOM,2016-05-03,88.11000061035156
13678,XOM,2016-05-04,87.94000244140625
13679,XOM,2016-05-05,88.04000091552734
13680,XOM,2016-05-06,88.51000213623047
13681,XOM,2016-05-09,88.56999969482422
13682,XOM,2016-05-10,89.98999786376953
13683,XOM,2016-05-11,88.80999755859375
13684,XOM,2016-05-12,89.66999816894531
13685,XOM,2016-05-13,88.66000366210938
13686,XOM,2016-05-16,89.56999969482422
13687,XOM,2016-05-17,89.52999877929688
13688,XOM,2016-05-18,89.3499984741211
13689,XOM,2016-05-19,90.11000061035156
13690,XOM,2016-05-20,89.73999786376953
13691,XOM,2016-05-23,89.5999984741211
13692,XOM,2016-05-24,89.66999816894531
13693,XOM,2016-05-25,90.26000213623048
13694,XOM,2016-05-26,89.80000305175781
13695,XOM,2016-05-27,90.01000213623047
13696,XOM,2016-05-31,89.0199966430664
13697,XOM,2016-06-01,89.23999786376953
13698,XOM,2016-06-02,88.52999877929688
13699,XOM,2016-06-03,88.37000274658203
13700,XOM,2016-06-06,89.33999633789062
13701,XOM,2016-06-07,90.70999908447266
13702,XOM,2016-06-08,90.79000091552734
13703,XOM,2016-06-09,90.66999816894533
13704,XOM,2016-06-10,89.9800033569336
13705,XOM,2016-06-13,90.58999633789062
13706,XOM,2016-06-14,90.43000030517578
13707,XOM,2016-06-15,90.16000366210938
13708,XOM,2016-06-16,91.22000122070312
13709,XOM,2016-06-17,90.72000122070312
13710,XOM,2016-06-20,91.12000274658205
13711,XOM,2016-06-21,91.52999877929688
13712,XOM,2016-06-22,91.16999816894533
13713,XOM,2016-06-23,91.8000030517578
13714,XOM,2016-06-24,89.38999938964844
13715,XOM,2016-06-27,88.86000061035156
13716,XOM,2016-06-28,90.91000366210938
13717,XOM,2016-06-29,92.45999908447266
13718,XOM,2016-06-30,93.73999786376952
13719,XOM,2016-07-01,93.83999633789062
13720,XOM,2016-07-05,93.0199966430664
13721,XOM,2016-07-06,94.08999633789062
13722,XOM,2016-07-07,92.95999908447266
13723,XOM,2016-07-08,93.54000091552734
13724,XOM,2016-07-11,93.88999938964844
13725,XOM,2016-07-12,94.9499969482422
13726,XOM,2016-07-13,94.87999725341795
13727,XOM,2016-07-14,94.9499969482422
13728,XOM,2016-07-15,95.12000274658205
13729,XOM,2016-07-18,94.81999969482422
13730,XOM,2016-07-19,94.47000122070312
13731,XOM,2016-07-20,93.93000030517578
13732,XOM,2016-07-21,93.8499984741211
13733,XOM,2016-07-22,94.01000213623048
13734,XOM,2016-07-25,92.1999969482422
13735,XOM,2016-07-26,91.52999877929688
13736,XOM,2016-07-27,90.91000366210938
13737,XOM,2016-07-28,90.1999969482422
13738,XOM,2016-07-29,88.94999694824219
13739,XOM,2016-08-01,85.86000061035156
13740,XOM,2016-08-02,87.04000091552734
13741,XOM,2016-08-03,87.48999786376953
13742,XOM,2016-08-04,87.4800033569336
13743,XOM,2016-08-05,87.55999755859375
13744,XOM,2016-08-08,88.58999633789062
13745,XOM,2016-08-09,88.69999694824219
13746,XOM,2016-08-10,86.41000366210938
13747,XOM,2016-08-11,86.72000122070312
13748,XOM,2016-08-12,87.8499984741211
13749,XOM,2016-08-15,87.80999755859375
13750,XOM,2016-08-16,87.91999816894531
13751,XOM,2016-08-17,88.11000061035156
13752,XOM,2016-08-18,88.91000366210938
13753,XOM,2016-08-19,87.80000305175781
13754,XOM,2016-08-22,87.98999786376953
13755,XOM,2016-08-23,87.72000122070312
13756,XOM,2016-08-24,88.0199966430664
13757,XOM,2016-08-25,87.45999908447266
13758,XOM,2016-08-26,87.2699966430664
13759,XOM,2016-08-29,87.83999633789062
13760,XOM,2016-08-30,87.5199966430664
13761,XOM,2016-08-31,87.13999938964844
13762,XOM,2016-09-01,86.83999633789062
13763,XOM,2016-09-02,87.41999816894531
13764,XOM,2016-09-06,88.56999969482422
13765,XOM,2016-09-07,88.23999786376953
13766,XOM,2016-09-08,89.05000305175781
13767,XOM,2016-09-09,86.83999633789062
13768,XOM,2016-09-12,87.29000091552734
13769,XOM,2016-09-13,85.20999908447266
13770,XOM,2016-09-14,84.5999984741211
13771,XOM,2016-09-15,85.08000183105469
13772,XOM,2016-09-16,84.02999877929688
13773,XOM,2016-09-19,83.83000183105469
13774,XOM,2016-09-20,82.54000091552734
13775,XOM,2016-09-21,83.30000305175781
13776,XOM,2016-09-22,83.54000091552734
13777,XOM,2016-09-23,83.44999694824219
13778,XOM,2016-09-26,83.05999755859375
13779,XOM,2016-09-27,83.23999786376953
13780,XOM,2016-09-28,86.9000015258789
13781,XOM,2016-09-29,86.45999908447266
13782,XOM,2016-09-30,87.27999877929688
13783,XOM,2016-10-03,87.05000305175781
13784,XOM,2016-10-04,86.25
13785,XOM,2016-10-05,87.0
13786,XOM,2016-10-06,87.04000091552734
13787,XOM,2016-10-07,86.73999786376953
13788,XOM,2016-10-10,88.44000244140625
13789,XOM,2016-10-11,87.73999786376953
13790,XOM,2016-10-12,87.12999725341797
13791,XOM,2016-10-13,86.55999755859375
13792,XOM,2016-10-14,86.54000091552734
13793,XOM,2016-10-17,86.54000091552734
13794,XOM,2016-10-18,86.7699966430664
13795,XOM,2016-10-19,87.16999816894531
13796,XOM,2016-10-20,87.20999908447266
13797,XOM,2016-10-21,86.62000274658203
13798,XOM,2016-10-24,86.91000366210938
13799,XOM,2016-10-25,86.72000122070312
13800,XOM,2016-10-26,87.08999633789062
13801,XOM,2016-10-27,86.91999816894531
13802,XOM,2016-10-28,84.77999877929688
13803,XOM,2016-10-31,83.31999969482422
13804,XOM,2016-11-01,83.6500015258789
13805,XOM,2016-11-02,83.44999694824219
13806,XOM,2016-11-03,83.66000366210938
13807,XOM,2016-11-04,83.56999969482422
13808,XOM,2016-11-07,85.44999694824219
13809,XOM,2016-11-08,85.30999755859375
13810,XOM,2016-11-09,86.25
13811,XOM,2016-11-10,87.05000305175781
13812,XOM,2016-11-11,85.66999816894531
13813,XOM,2016-11-14,85.27999877929688
13814,XOM,2016-11-15,86.81999969482422
13815,XOM,2016-11-16,85.75
13816,XOM,2016-11-17,85.2300033569336
13817,XOM,2016-11-18,85.27999877929688
13818,XOM,2016-11-21,86.48999786376953
13819,XOM,2016-11-22,86.68000030517578
13820,XOM,2016-11-23,86.91999816894531
13821,XOM,2016-11-25,87.12000274658203
13822,XOM,2016-11-28,86.47000122070312
13823,XOM,2016-11-29,85.9000015258789
13824,XOM,2016-11-30,87.30000305175781
13825,XOM,2016-12-01,87.23999786376953
13826,XOM,2016-12-02,87.04000091552734
13827,XOM,2016-12-05,87.4800033569336
13828,XOM,2016-12-06,87.55999755859375
13829,XOM,2016-12-07,88.06999969482422
13830,XOM,2016-12-08,88.31999969482422
13831,XOM,2016-12-09,89.0
13832,XOM,2016-12-12,90.9800033569336
13833,XOM,2016-12-13,92.58000183105467
13834,XOM,2016-12-14,90.58000183105467
13835,XOM,2016-12-15,90.88999938964844
13836,XOM,2016-12-16,91.18000030517578
13837,XOM,2016-12-19,90.41999816894533
13838,XOM,2016-12-20,90.43000030517578
13839,XOM,2016-12-21,90.27999877929688
13840,XOM,2016-12-22,90.87000274658205
13841,XOM,2016-12-23,90.70999908447266
13842,XOM,2016-12-27,90.75
13843,XOM,2016-12-28,90.3000030517578
13844,XOM,2016-12-29,90.3499984741211
13845,XOM,2016-12-30,90.26000213623048
13846,XOM,2017-01-03,90.88999938964844
13847,XOM,2017-01-04,89.88999938964844
13848,XOM,2017-01-05,88.55000305175781
13849,XOM,2017-01-06,88.5
13850,XOM,2017-01-09,87.04000091552734
13851,XOM,2017-01-10,85.93000030517578
13852,XOM,2017-01-11,86.80999755859375
13853,XOM,2017-01-12,86.33999633789062
13854,XOM,2017-01-13,86.3499984741211
13855,XOM,2017-01-17,87.36000061035156
13856,XOM,2017-01-18,86.27999877929688
13857,XOM,2017-01-19,84.7300033569336
13858,XOM,2017-01-20,85.88999938964844
13859,XOM,2017-01-23,84.97000122070312
13860,XOM,2017-01-24,85.08999633789062
13861,XOM,2017-01-25,85.33999633789062
13862,XOM,2017-01-26,85.5999984741211
13863,XOM,2017-01-27,85.51000213623047
13864,XOM,2017-01-30,84.86000061035156
13865,XOM,2017-01-31,83.88999938964844
13866,XOM,2017-02-01,82.94000244140625
13867,XOM,2017-02-02,83.44999694824219
13868,XOM,2017-02-03,83.54000091552734
13869,XOM,2017-02-06,83.30999755859375
13870,XOM,2017-02-07,82.7699966430664
13871,XOM,2017-02-08,81.4800033569336
13872,XOM,2017-02-09,81.83999633789062
13873,XOM,2017-02-10,82.5199966430664
13874,XOM,2017-02-13,83.0
13875,XOM,2017-02-14,82.81999969482422
13876,XOM,2017-02-15,83.16000366210938
13877,XOM,2017-02-16,82.30000305175781
13878,XOM,2017-02-17,81.76000213623047
13879,XOM,2017-02-21,81.88999938964844
13880,XOM,2017-02-22,80.93000030517578
13881,XOM,2017-02-23,81.77999877929688
13882,XOM,2017-02-24,81.08000183105469
13883,XOM,2017-02-27,81.54000091552734
13884,XOM,2017-02-28,81.31999969482422
13885,XOM,2017-03-01,83.0199966430664
13886,XOM,2017-03-02,83.30000305175781
13887,XOM,2017-03-03,82.45999908447266
13888,XOM,2017-03-06,82.83000183105469
13889,XOM,2017-03-07,82.5199966430664
13890,XOM,2017-03-08,81.02999877929688
13891,XOM,2017-03-09,81.66999816894531
13892,XOM,2017-03-10,81.61000061035156
13893,XOM,2017-03-13,81.41999816894531
13894,XOM,2017-03-14,80.98999786376953
13895,XOM,2017-03-15,82.0
13896,XOM,2017-03-16,82.06999969482422
13897,XOM,2017-03-17,82.0
13898,XOM,2017-03-20,82.0
13899,XOM,2017-03-21,81.83000183105469
13900,XOM,2017-03-22,81.76000213623047
13901,XOM,2017-03-23,81.86000061035156
13902,XOM,2017-03-24,81.2300033569336
13903,XOM,2017-03-27,81.25
13904,XOM,2017-03-28,81.83999633789062
13905,XOM,2017-03-29,82.0199966430664
13906,XOM,2017-03-30,83.69999694824219
13907,XOM,2017-03-31,82.01000213623047
13908,XOM,2017-04-03,82.06999969482422
13909,XOM,2017-04-04,82.37000274658203
13910,XOM,2017-04-05,82.52999877929688
13911,XOM,2017-04-06,83.01000213623047
13912,XOM,2017-04-07,82.76000213623047
13913,XOM,2017-04-10,83.12999725341797
13914,XOM,2017-04-11,82.83999633789062
13915,XOM,2017-04-12,82.97000122070312
13916,XOM,2017-04-13,81.69000244140625
13917,XOM,2017-04-17,81.58000183105469
13918,XOM,2017-04-18,81.05000305175781
13919,XOM,2017-04-19,80.48999786376953
13920,XOM,2017-04-20,81.01000213623047
13921,XOM,2017-04-21,80.69000244140625
13922,XOM,2017-04-24,81.11000061035156
13923,XOM,2017-04-25,81.7300033569336
13924,XOM,2017-04-26,81.4000015258789
13925,XOM,2017-04-27,81.26000213623047
13926,XOM,2017-04-28,81.6500015258789
13927,XOM,2017-05-01,82.05999755859375
13928,XOM,2017-05-02,82.05000305175781
13929,XOM,2017-05-03,82.69999694824219
13930,XOM,2017-05-04,81.63999938964844
13931,XOM,2017-05-05,82.0199966430664
13932,XOM,2017-05-08,82.88999938964844
13933,XOM,2017-05-09,82.30999755859375
13934,XOM,2017-05-10,81.91000366210938
13935,XOM,2017-05-11,82.61000061035156
13936,XOM,2017-05-12,82.55000305175781
13937,XOM,2017-05-15,82.80000305175781
13938,XOM,2017-05-16,82.55000305175781
13939,XOM,2017-05-17,81.98999786376953
13940,XOM,2017-05-18,81.75
13941,XOM,2017-05-19,81.93000030517578
13942,XOM,2017-05-22,82.29000091552734
13943,XOM,2017-05-23,82.58000183105469
13944,XOM,2017-05-24,82.29000091552734
13945,XOM,2017-05-25,81.75
13946,XOM,2017-05-26,81.55000305175781
13947,XOM,2017-05-30,81.0999984741211
13948,XOM,2017-05-31,80.5
13949,XOM,2017-06-01,80.69999694824219
13950,XOM,2017-06-02,79.5
13951,XOM,2017-06-05,80.12000274658203
13952,XOM,2017-06-06,81.20999908447266
13953,XOM,2017-06-07,80.91000366210938
13954,XOM,2017-06-08,80.62000274658203
13955,XOM,2017-06-09,82.12999725341797
13956,XOM,2017-06-12,82.93000030517578
13957,XOM,2017-06-13,82.95999908447266
13958,XOM,2017-06-14,82.06999969482422
13959,XOM,2017-06-15,82.26000213623047
13960,XOM,2017-06-16,83.48999786376953
13961,XOM,2017-06-19,82.76000213623047
13962,XOM,2017-06-20,82.30999755859375
13963,XOM,2017-06-21,81.44000244140625
13964,XOM,2017-06-22,81.08000183105469
13965,XOM,2017-06-23,81.61000061035156
13966,XOM,2017-06-26,81.23999786376953
13967,XOM,2017-06-27,81.11000061035156
13968,XOM,2017-06-28,81.52999877929688
13969,XOM,2017-06-29,80.69999694824219
13970,XOM,2017-06-30,80.7300033569336
13971,XOM,2017-07-03,82.0999984741211
13972,XOM,2017-07-05,80.8499984741211
13973,XOM,2017-07-06,80.12000274658203
13974,XOM,2017-07-07,80.22000122070312
13975,XOM,2017-07-10,80.16000366210938
13976,XOM,2017-07-11,80.5999984741211
13977,XOM,2017-07-12,80.95999908447266
13978,XOM,2017-07-13,80.97000122070312
13979,XOM,2017-07-14,81.27999877929688
13980,XOM,2017-07-17,80.86000061035156
13981,XOM,2017-07-18,80.5999984741211
13982,XOM,2017-07-19,80.8499984741211
13983,XOM,2017-07-20,80.86000061035156
13984,XOM,2017-07-21,80.12000274658203
13985,XOM,2017-07-24,79.87000274658203
13986,XOM,2017-07-25,80.2699966430664
13987,XOM,2017-07-26,80.37000274658203
13988,XOM,2017-07-27,80.83000183105469
13989,XOM,2017-07-28,79.5999984741211
13990,XOM,2017-07-31,80.04000091552734
13991,XOM,2017-08-01,80.16999816894531
13992,XOM,2017-08-02,80.5999984741211
13993,XOM,2017-08-03,80.48999786376953
13994,XOM,2017-08-04,80.20999908447266
13995,XOM,2017-08-07,80.16000366210938
13996,XOM,2017-08-08,79.95999908447266
13997,XOM,2017-08-09,80.20999908447266
13998,XOM,2017-08-10,78.97000122070312
13999,XOM,2017-08-11,78.20999908447266
14000,XOM,2017-08-14,78.2300033569336
14001,XOM,2017-08-15,78.04000091552734
14002,XOM,2017-08-16,77.47000122070312
14003,XOM,2017-08-17,76.26000213623047
14004,XOM,2017-08-18,76.63999938964844
14005,XOM,2017-08-21,76.37999725341797
14006,XOM,2017-08-22,76.73999786376953
14007,XOM,2017-08-23,76.61000061035156
14008,XOM,2017-08-24,76.33000183105469
14009,XOM,2017-08-25,76.72000122070312
14010,XOM,2017-08-28,76.47000122070312
14011,XOM,2017-08-29,76.44999694824219
14012,XOM,2017-08-30,76.0999984741211
14013,XOM,2017-08-31,76.33000183105469
14014,XOM,2017-09-01,76.56999969482422
14015,XOM,2017-09-05,77.18000030517578
14016,XOM,2017-09-06,78.77999877929688
14017,XOM,2017-09-07,79.02999877929688
14018,XOM,2017-09-08,78.81999969482422
14019,XOM,2017-09-11,79.25
14020,XOM,2017-09-12,79.5
14021,XOM,2017-09-13,79.7699966430664
14022,XOM,2017-09-14,80.08999633789062
14023,XOM,2017-09-15,80.06999969482422
14024,XOM,2017-09-18,80.08999633789062
14025,XOM,2017-09-19,80.22000122070312
14026,XOM,2017-09-20,80.55000305175781
14027,XOM,2017-09-21,79.88999938964844
14028,XOM,2017-09-22,79.91999816894531
14029,XOM,2017-09-25,80.9800033569336
14030,XOM,2017-09-26,80.88999938964844
14031,XOM,2017-09-27,81.43000030517578
14032,XOM,2017-09-28,82.19000244140625
14033,XOM,2017-09-29,81.9800033569336
14034,XOM,2017-10-02,81.62999725341797
14035,XOM,2017-10-03,81.76000213623047
14036,XOM,2017-10-04,81.79000091552734
14037,XOM,2017-10-05,82.0199966430664
14038,XOM,2017-10-06,81.70999908447266
14039,XOM,2017-10-09,82.02999877929688
14040,XOM,2017-10-10,82.26000213623047
14041,XOM,2017-10-11,82.5999984741211
14042,XOM,2017-10-12,82.43000030517578
14043,XOM,2017-10-13,82.41000366210938
14044,XOM,2017-10-16,82.80999755859375
14045,XOM,2017-10-17,82.95999908447266
14046,XOM,2017-10-18,82.76000213623047
14047,XOM,2017-10-19,82.73999786376953
14048,XOM,2017-10-20,83.11000061035156
14049,XOM,2017-10-23,83.23999786376953
14050,XOM,2017-10-24,83.47000122070312
14051,XOM,2017-10-25,83.16999816894531
14052,XOM,2017-10-26,83.47000122070312
14053,XOM,2017-10-27,83.70999908447266
14054,XOM,2017-10-30,83.54000091552734
14055,XOM,2017-10-31,83.3499984741211
14056,XOM,2017-11-01,83.87000274658203
14057,XOM,2017-11-02,83.52999877929688
14058,XOM,2017-11-03,83.18000030517578
14059,XOM,2017-11-06,83.75
14060,XOM,2017-11-07,83.58000183105469
14061,XOM,2017-11-08,83.47000122070312
14062,XOM,2017-11-09,83.97000122070312
14063,XOM,2017-11-10,82.94000244140625
14064,XOM,2017-11-13,82.88999938964844
14065,XOM,2017-11-14,82.23999786376953
14066,XOM,2017-11-15,81.20999908447266
14067,XOM,2017-11-16,80.55999755859375
14068,XOM,2017-11-17,80.23999786376953
14069,XOM,2017-11-20,80.55000305175781
14070,XOM,2017-11-21,80.87000274658203
14071,XOM,2017-11-22,81.0999984741211
14072,XOM,2017-11-24,81.41999816894531
14073,XOM,2017-11-27,81.11000061035156
14074,XOM,2017-11-28,81.66999816894531
14075,XOM,2017-11-29,82.2699966430664
14076,XOM,2017-11-30,83.29000091552734
14077,XOM,2017-12-01,83.45999908447266
14078,XOM,2017-12-04,83.56999969482422
14079,XOM,2017-12-05,82.88999938964844
14080,XOM,2017-12-06,82.27999877929688
14081,XOM,2017-12-07,82.55000305175781
14082,XOM,2017-12-08,82.66000366210938
14083,XOM,2017-12-11,83.02999877929688
14084,XOM,2017-12-12,82.76000213623047
14085,XOM,2017-12-13,83.12000274658203
14086,XOM,2017-12-14,82.9000015258789
14087,XOM,2017-12-15,83.02999877929688
14088,XOM,2017-12-18,82.94000244140625
14089,XOM,2017-12-19,82.44000244140625
14090,XOM,2017-12-20,82.87000274658203
14091,XOM,2017-12-21,83.8499984741211
14092,XOM,2017-12-22,83.97000122070312
14093,XOM,2017-12-26,83.9800033569336
14094,XOM,2017-12-27,83.9000015258789
14095,XOM,2017-12-28,84.0199966430664
14096,XOM,2017-12-29,83.63999938964844
14097,XOM,2018-01-02,85.02999877929688
14098,XOM,2018-01-03,86.69999694824219
14099,XOM,2018-01-04,86.81999969482422
14100,XOM,2018-01-05,86.75
14101,XOM,2018-01-08,87.13999938964844
14102,XOM,2018-01-09,86.7699966430664
14103,XOM,2018-01-10,86.08000183105469
14104,XOM,2018-01-11,86.93000030517578
14105,XOM,2018-01-12,87.5199966430664
14106,XOM,2018-01-16,86.97000122070312
14107,XOM,2018-01-17,88.0
14108,XOM,2018-01-18,87.43000030517578
14109,XOM,2018-01-19,87.1500015258789
14110,XOM,2018-01-22,88.25
14111,XOM,2018-01-23,88.30000305175781
14112,XOM,2018-01-24,88.52999877929688
14113,XOM,2018-01-25,88.37000274658203
14114,XOM,2018-01-26,89.0
14115,XOM,2018-01-29,88.01000213623047
14116,XOM,2018-01-30,86.77999877929688
14117,XOM,2018-01-31,87.30000305175781
14118,XOM,2018-02-01,89.06999969482422
14119,XOM,2018-02-02,84.52999877929688
14120,XOM,2018-02-05,79.72000122070312
14121,XOM,2018-02-06,78.3499984741211
14122,XOM,2018-02-07,76.94000244140625
14123,XOM,2018-02-08,76.06999969482422
14124,XOM,2018-02-09,75.77999877929688
14125,XOM,2018-02-12,76.41999816894531
14126,XOM,2018-02-13,76.30000305175781
14127,XOM,2018-02-14,76.45999908447266
14128,XOM,2018-02-15,76.20999908447266
14129,XOM,2018-02-16,76.54000091552734
14130,XOM,2018-02-20,75.75
14131,XOM,2018-02-21,74.88999938964844
14132,XOM,2018-02-22,75.86000061035156
14133,XOM,2018-02-23,77.52999877929688
14134,XOM,2018-02-26,78.83999633789062
14135,XOM,2018-02-27,77.5
14136,XOM,2018-02-28,75.73999786376953
14137,XOM,2018-03-01,75.19999694824219
14138,XOM,2018-03-02,75.55000305175781
14139,XOM,2018-03-05,76.2699966430664
14140,XOM,2018-03-06,76.18000030517578
14141,XOM,2018-03-07,74.26000213623047
14142,XOM,2018-03-08,74.12000274658203
14143,XOM,2018-03-09,74.55999755859375
14144,XOM,2018-03-12,75.23999786376953
14145,XOM,2018-03-13,74.52999877929688
14146,XOM,2018-03-14,73.5999984741211
14147,XOM,2018-03-15,74.41999816894531
14148,XOM,2018-03-16,75.12000274658203
14149,XOM,2018-03-19,74.1500015258789
14150,XOM,2018-03-20,73.98999786376953
14151,XOM,2018-03-21,75.04000091552734
14152,XOM,2018-03-22,73.5
14153,XOM,2018-03-23,72.88999938964844
14154,XOM,2018-03-26,74.0
14155,XOM,2018-03-27,73.69999694824219
14156,XOM,2018-03-28,72.80999755859375
14157,XOM,2018-03-29,74.61000061035156
14158,XOM,2018-04-02,73.22000122070312
14159,XOM,2018-04-03,75.0199966430664
14160,XOM,2018-04-04,74.87000274658203
14161,XOM,2018-04-05,76.0199966430664
14162,XOM,2018-04-06,74.87000274658203
14163,XOM,2018-04-09,74.87000274658203
14164,XOM,2018-04-10,77.06999969482422
14165,XOM,2018-04-11,77.43000030517578
14166,XOM,2018-04-12,77.22000122070312
14167,XOM,2018-04-13,77.83999633789062
14168,XOM,2018-04-16,78.54000091552734
14169,XOM,2018-04-17,78.33000183105469
14170,XOM,2018-04-18,79.22000122070312
14171,XOM,2018-04-19,79.41999816894531
14172,XOM,2018-04-20,79.0
14173,XOM,2018-04-23,79.56999969482422
14174,XOM,2018-04-24,78.3499984741211
14175,XOM,2018-04-25,79.5
14176,XOM,2018-04-26,80.86000061035156
14177,XOM,2018-04-27,77.79000091552734
14178,XOM,2018-04-30,77.75
14179,XOM,2018-05-01,76.94999694824219
14180,XOM,2018-05-02,76.80000305175781
14181,XOM,2018-05-03,76.54000091552734
14182,XOM,2018-05-04,76.9000015258789
14183,XOM,2018-05-07,77.73999786376953
14184,XOM,2018-05-08,78.08999633789062
14185,XOM,2018-05-09,79.93000030517578
14186,XOM,2018-05-10,81.72000122070312
14187,XOM,2018-05-11,81.27999877929688
14188,XOM,2018-05-14,81.83000183105469
14189,XOM,2018-05-15,81.79000091552734
14190,XOM,2018-05-16,82.0199966430664
14191,XOM,2018-05-17,81.87999725341797
14192,XOM,2018-05-18,81.30000305175781
14193,XOM,2018-05-21,82.27999877929688
14194,XOM,2018-05-22,81.63999938964844
14195,XOM,2018-05-23,82.1500015258789
14196,XOM,2018-05-24,80.2699966430664
14197,XOM,2018-05-25,78.70999908447266
14198,XOM,2018-05-29,78.41999816894531
14199,XOM,2018-05-30,81.5
14200,XOM,2018-05-31,81.23999786376953
14201,XOM,2018-06-01,81.83000183105469
14202,XOM,2018-06-04,80.97000122070312
14203,XOM,2018-06-05,80.68000030517578
14204,XOM,2018-06-06,82.05999755859375
14205,XOM,2018-06-07,82.87999725341797
14206,XOM,2018-06-08,83.5999984741211
14207,XOM,2018-06-11,83.0999984741211
14208,XOM,2018-06-12,82.41999816894531
14209,XOM,2018-06-13,81.51000213623047
14210,XOM,2018-06-14,81.88999938964844
14211,XOM,2018-06-15,80.66000366210938
14212,XOM,2018-06-18,80.81999969482422
14213,XOM,2018-06-19,80.69999694824219
14214,XOM,2018-06-20,80.44999694824219
14215,XOM,2018-06-21,79.69000244140625
14216,XOM,2018-06-22,81.37999725341797
14217,XOM,2018-06-25,79.73999786376953
14218,XOM,2018-06-26,80.63999938964844
14219,XOM,2018-06-27,81.70999908447266
14220,XOM,2018-06-28,81.97000122070312
14221,XOM,2018-06-29,82.7300033569336
14222,XOM,2018-07-02,81.76000213623047
14223,XOM,2018-07-03,82.23999786376953
14224,XOM,2018-07-05,82.30999755859375
14225,XOM,2018-07-06,82.33000183105469
14226,XOM,2018-07-09,82.9000015258789
14227,XOM,2018-07-10,83.66000366210938
14228,XOM,2018-07-11,82.58999633789062
14229,XOM,2018-07-12,82.69000244140625
14230,XOM,2018-07-13,83.30999755859375
14231,XOM,2018-07-16,82.48999786376953
14232,XOM,2018-07-17,82.30999755859375
14233,XOM,2018-07-18,82.22000122070312
14234,XOM,2018-07-19,82.01000213623047
14235,XOM,2018-07-20,81.4000015258789
14236,XOM,2018-07-23,81.4000015258789
14237,XOM,2018-07-24,83.01000213623047
14238,XOM,2018-07-25,83.58999633789062
14239,XOM,2018-07-26,84.23999786376953
14240,XOM,2018-07-27,81.91999816894531
14241,XOM,2018-07-30,81.73999786376953
14242,XOM,2018-07-31,81.51000213623047
14243,XOM,2018-08-01,80.38999938964844
14244,XOM,2018-08-02,79.91000366210938
14245,XOM,2018-08-03,80.19999694824219
14246,XOM,2018-08-06,80.18000030517578
14247,XOM,2018-08-07,81.2699966430664
14248,XOM,2018-08-08,80.7300033569336
14249,XOM,2018-08-09,80.31999969482422
14250,XOM,2018-08-10,79.41999816894531
14251,XOM,2018-08-13,78.55999755859375
14252,XOM,2018-08-14,78.30999755859375
14253,XOM,2018-08-15,76.94000244140625
14254,XOM,2018-08-16,78.0
14255,XOM,2018-08-17,78.26000213623047
14256,XOM,2018-08-20,78.80999755859375
14257,XOM,2018-08-21,78.83000183105469
14258,XOM,2018-08-22,79.95999908447266
14259,XOM,2018-08-23,79.08000183105469
14260,XOM,2018-08-24,79.62000274658203
14261,XOM,2018-08-27,80.4000015258789
14262,XOM,2018-08-28,80.27999877929688
14263,XOM,2018-08-29,80.86000061035156
14264,XOM,2018-08-30,80.51000213623047
14265,XOM,2018-08-31,80.16999816894531
14266,XOM,2018-09-04,80.29000091552734
14267,XOM,2018-09-05,81.36000061035156
14268,XOM,2018-09-06,80.45999908447266
14269,XOM,2018-09-07,81.83000183105469
14270,XOM,2018-09-10,81.70999908447266
14271,XOM,2018-09-11,82.86000061035156
14272,XOM,2018-09-12,83.12999725341797
14273,XOM,2018-09-13,82.31999969482422
14274,XOM,2018-09-14,82.91999816894531
14275,XOM,2018-09-17,83.41000366210938
14276,XOM,2018-09-18,83.62999725341797
14277,XOM,2018-09-19,84.62999725341797
14278,XOM,2018-09-20,84.81999969482422
14279,XOM,2018-09-21,85.16999816894531
14280,XOM,2018-09-24,86.5999984741211
14281,XOM,2018-09-25,86.5
14282,XOM,2018-09-26,85.77999877929688
14283,XOM,2018-09-27,85.7699966430664
14284,XOM,2018-09-28,85.0199966430664
14285,XOM,2018-10-01,85.80999755859375
14286,XOM,2018-10-02,86.45999908447266
14287,XOM,2018-10-03,86.1500015258789
14288,XOM,2018-10-04,85.58000183105469
14289,XOM,2018-10-05,85.33999633789062
14290,XOM,2018-10-08,86.12999725341797
14291,XOM,2018-10-09,86.51000213623047
14292,XOM,2018-10-10,84.5199966430664
14293,XOM,2018-10-11,81.5999984741211
14294,XOM,2018-10-12,81.37999725341797
14295,XOM,2018-10-15,80.81999969482422
14296,XOM,2018-10-16,81.19999694824219
14297,XOM,2018-10-17,81.5
14298,XOM,2018-10-18,81.8499984741211
14299,XOM,2018-10-19,81.97000122070312
14300,XOM,2018-10-22,81.1500015258789
14301,XOM,2018-10-23,79.83999633789062
14302,XOM,2018-10-24,77.62000274658203
14303,XOM,2018-10-25,78.30999755859375
14304,XOM,2018-10-26,77.52999877929688
14305,XOM,2018-10-29,77.05000305175781
14306,XOM,2018-10-30,78.77999877929688
14307,XOM,2018-10-31,79.68000030517578
14308,XOM,2018-11-01,80.66999816894531
14309,XOM,2018-11-02,81.94999694824219
14310,XOM,2018-11-05,81.63999938964844
14311,XOM,2018-11-06,81.98999786376953
14312,XOM,2018-11-07,83.02999877929688
14313,XOM,2018-11-08,81.70999908447266
14314,XOM,2018-11-09,80.87000274658203
14315,XOM,2018-11-12,79.83000183105469
14316,XOM,2018-11-13,78.0
14317,XOM,2018-11-14,77.38999938964844
14318,XOM,2018-11-15,78.19000244140625
14319,XOM,2018-11-16,78.95999908447266
14320,XOM,2018-11-19,79.22000122070312
14321,XOM,2018-11-20,76.97000122070312
14322,XOM,2018-11-21,77.55999755859375
14323,XOM,2018-11-23,75.48999786376953
14324,XOM,2018-11-26,76.9800033569336
14325,XOM,2018-11-27,77.05000305175781
14326,XOM,2018-11-28,78.44999694824219
14327,XOM,2018-11-29,79.05999755859375
14328,XOM,2018-11-30,79.5
14329,XOM,2018-12-03,81.22000122070312
14330,XOM,2018-12-04,79.43000030517578
14331,XOM,2018-12-06,78.38999938964844
14332,XOM,2018-12-07,77.63999938964844
14333,XOM,2018-12-10,76.54000091552734
14334,XOM,2018-12-11,76.68000030517578
14335,XOM,2018-12-12,76.0199966430664
14336,XOM,2018-12-13,76.9800033569336
14337,XOM,2018-12-14,75.58000183105469
14338,XOM,2018-12-17,74.04000091552734
14339,XOM,2018-12-18,72.0
14340,XOM,2018-12-19,70.77999877929688
14341,XOM,2018-12-20,68.62999725341797
14342,XOM,2018-12-21,68.12000274658203
14343,XOM,2018-12-24,65.51000213623047
14344,XOM,2018-12-26,68.63999938964844
14345,XOM,2018-12-27,68.94000244140625
14346,XOM,2018-12-28,68.16999816894531
14347,XOM,2018-12-31,68.19000244140625
14348,XOM,2019-01-02,69.69000244140625
14349,XOM,2019-01-03,68.62000274658203
14350,XOM,2019-01-04,71.1500015258789
14351,XOM,2019-01-07,71.5199966430664
14352,XOM,2019-01-08,72.04000091552734
14353,XOM,2019-01-09,72.41999816894531
14354,XOM,2019-01-10,72.05000305175781
14355,XOM,2019-01-11,71.72000122070312
14356,XOM,2019-01-14,71.62999725341797
14357,XOM,2019-01-15,71.66999816894531
14358,XOM,2019-01-16,71.63999938964844
14359,XOM,2019-01-17,72.12999725341797
14360,XOM,2019-01-18,72.98999786376953
14361,XOM,2019-01-22,71.88999938964844
14362,XOM,2019-01-23,71.30000305175781
14363,XOM,2019-01-24,71.4000015258789
14364,XOM,2019-01-25,71.72000122070312
14365,XOM,2019-01-28,71.23999786376953
14366,XOM,2019-01-29,71.51000213623047
14367,XOM,2019-01-30,72.29000091552734
14368,XOM,2019-01-31,73.27999877929688
14369,XOM,2019-02-01,75.91999816894531
14370,XOM,2019-02-04,74.81999969482422
14371,XOM,2019-02-05,75.58999633789062
14372,XOM,2019-02-06,75.26000213623047
14373,XOM,2019-02-07,74.68000030517578
14374,XOM,2019-02-08,73.9800033569336
14375,XOM,2019-02-11,74.0999984741211
14376,XOM,2019-02-12,75.4000015258789
14377,XOM,2019-02-13,76.25
14378,XOM,2019-02-14,76.2699966430664
14379,XOM,2019-02-15,77.70999908447266
14380,XOM,2019-02-19,78.2300033569336
14381,XOM,2019-02-20,78.52999877929688
14382,XOM,2019-02-21,77.81999969482422
14383,XOM,2019-02-22,78.41999816894531
14384,XOM,2019-02-25,78.5
14385,XOM,2019-02-26,78.66000366210938
14386,XOM,2019-02-27,79.47000122070312
14387,XOM,2019-02-28,79.02999877929688
14388,XOM,2019-03-01,80.0
14389,XOM,2019-03-04,80.30999755859375
14390,XOM,2019-03-05,80.19000244140625
14391,XOM,2019-03-06,79.27999877929688
14392,XOM,2019-03-07,80.16000366210938
14393,XOM,2019-03-08,79.01000213623047
14394,XOM,2019-03-11,79.77999877929688
14395,XOM,2019-03-12,80.0
14396,XOM,2019-03-13,80.70999908447266
14397,XOM,2019-03-14,80.44000244140625
14398,XOM,2019-03-15,80.1500015258789
14399,XOM,2019-03-18,81.08000183105469
14400,XOM,2019-03-19,80.87000274658203
14401,XOM,2019-03-20,81.31999969482422
14402,XOM,2019-03-21,81.79000091552734
14403,XOM,2019-03-22,80.4800033569336
14404,XOM,2019-03-25,79.91999816894531
14405,XOM,2019-03-26,80.95999908447266
14406,XOM,2019-03-27,80.33999633789062
14407,XOM,2019-03-28,80.73999786376953
14408,XOM,2019-03-29,80.80000305175781
14409,XOM,2019-04-01,81.7300033569336
14410,XOM,2019-04-02,81.37999725341797
14411,XOM,2019-04-03,80.9000015258789
14412,XOM,2019-04-04,82.05000305175781
14413,XOM,2019-04-05,82.48999786376953
14414,XOM,2019-04-08,83.0
14415,XOM,2019-04-09,81.93000030517578
14416,XOM,2019-04-10,81.55999755859375
14417,XOM,2019-04-11,81.94999694824219
14418,XOM,2019-04-12,80.91999816894531
14419,XOM,2019-04-15,80.6500015258789
14420,XOM,2019-04-16,81.19999694824219
14421,XOM,2019-04-17,81.43000030517578
14422,XOM,2019-04-18,81.12999725341797
14423,XOM,2019-04-22,82.9000015258789
14424,XOM,2019-04-23,83.37999725341797
14425,XOM,2019-04-24,81.76000213623047
14426,XOM,2019-04-25,82.22000122070312
14427,XOM,2019-04-26,80.48999786376953
14428,XOM,2019-04-29,79.97000122070312
14429,XOM,2019-04-30,80.27999877929688
14430,XOM,2019-05-01,78.66999816894531
14431,XOM,2019-05-02,77.29000091552734
14432,XOM,2019-05-03,77.47000122070312
14433,XOM,2019-05-06,77.12999725341797
14434,XOM,2019-05-07,76.72000122070312
14435,XOM,2019-05-08,76.83999633789062
14436,XOM,2019-05-09,76.7699966430664
14437,XOM,2019-05-10,76.55999755859375
14438,XOM,2019-05-13,75.70999908447266
14439,XOM,2019-05-14,75.80999755859375
14440,XOM,2019-05-15,76.37000274658203
14441,XOM,2019-05-16,76.36000061035156
14442,XOM,2019-05-17,75.91000366210938
14443,XOM,2019-05-20,75.9000015258789
14444,XOM,2019-05-21,76.25
14445,XOM,2019-05-22,75.55999755859375
14446,XOM,2019-05-23,73.79000091552734
14447,XOM,2019-05-24,74.0999984741211
14448,XOM,2019-05-28,72.61000061035156
14449,XOM,2019-05-29,72.16000366210938
14450,XOM,2019-05-30,71.97000122070312
14451,XOM,2019-05-31,70.7699966430664
14452,XOM,2019-06-03,71.87999725341797
14453,XOM,2019-06-04,73.58999633789062
14454,XOM,2019-06-05,72.9800033569336
14455,XOM,2019-06-06,74.30999755859375
14456,XOM,2019-06-07,74.58000183105469
14457,XOM,2019-06-10,74.91000366210938
14458,XOM,2019-06-11,74.83999633789062
14459,XOM,2019-06-12,74.02999877929688
14460,XOM,2019-06-13,74.68000030517578
14461,XOM,2019-06-14,74.3499984741211
14462,XOM,2019-06-17,75.08999633789062
14463,XOM,2019-06-18,75.73999786376953
14464,XOM,2019-06-19,75.31999969482422
14465,XOM,2019-06-20,76.61000061035156
14466,XOM,2019-06-21,77.69000244140625
14467,XOM,2019-06-24,76.94999694824219
14468,XOM,2019-06-25,76.2699966430664
14469,XOM,2019-06-26,76.5999984741211
14470,XOM,2019-06-27,75.81999969482422
14471,XOM,2019-06-28,76.62999725341797
14472,XOM,2019-07-01,76.55999755859375
14473,XOM,2019-07-02,75.72000122070312
14474,XOM,2019-07-03,76.44000244140625
14475,XOM,2019-07-05,76.12999725341797
14476,XOM,2019-07-08,76.4800033569336
14477,XOM,2019-07-09,76.43000030517578
14478,XOM,2019-07-10,77.51000213623047
14479,XOM,2019-07-11,77.56999969482422
14480,XOM,2019-07-12,77.62999725341797
14481,XOM,2019-07-15,77.08000183105469
14482,XOM,2019-07-16,75.93000030517578
14483,XOM,2019-07-17,75.4800033569336
14484,XOM,2019-07-18,74.83999633789062
14485,XOM,2019-07-19,74.98999786376953
14486,XOM,2019-07-22,75.06999969482422
14487,XOM,2019-07-23,75.37000274658203
14488,XOM,2019-07-24,75.36000061035156
14489,XOM,2019-07-25,74.93000030517578
14490,XOM,2019-07-26,74.80999755859375
14491,XOM,2019-07-29,75.33999633789062
14492,XOM,2019-07-30,75.3499984741211
14493,XOM,2019-07-31,74.36000061035156
14494,XOM,2019-08-01,72.45999908447266
14495,XOM,2019-08-02,71.75
14496,XOM,2019-08-05,70.27999877929688
14497,XOM,2019-08-06,70.95999908447266
14498,XOM,2019-08-07,70.5
14499,XOM,2019-08-08,72.37999725341797
14500,XOM,2019-08-09,70.83999633789062
14501,XOM,2019-08-12,69.62999725341797
14502,XOM,2019-08-13,70.48999786376953
14503,XOM,2019-08-14,67.6500015258789
14504,XOM,2019-08-15,67.25
14505,XOM,2019-08-16,68.30000305175781
14506,XOM,2019-08-19,69.44999694824219
14507,XOM,2019-08-20,69.02999877929688
14508,XOM,2019-08-21,69.72000122070312
14509,XOM,2019-08-22,69.56999969482422
14510,XOM,2019-08-23,67.48999786376953
14511,XOM,2019-08-26,67.8499984741211
14512,XOM,2019-08-27,67.19000244140625
14513,XOM,2019-08-28,67.68000030517578
14514,XOM,2019-08-29,68.43000030517578
14515,XOM,2019-08-30,68.4800033569336
14516,XOM,2019-09-03,68.55999755859375
14517,XOM,2019-09-04,69.29000091552734
14518,XOM,2019-09-05,70.2699966430664
14519,XOM,2019-09-06,70.93000030517578
14520,XOM,2019-09-09,71.48999786376953
14521,XOM,2019-09-10,72.06999969482422
14522,XOM,2019-09-11,71.93000030517578
14523,XOM,2019-09-12,71.9800033569336
14524,XOM,2019-09-13,72.63999938964844
14525,XOM,2019-09-16,73.7300033569336
14526,XOM,2019-09-17,73.16999816894531
14527,XOM,2019-09-18,72.81999969482422
14528,XOM,2019-09-19,72.33000183105469
14529,XOM,2019-09-20,72.08000183105469
14530,XOM,2019-09-23,72.12999725341797
14531,XOM,2019-09-24,71.13999938964844
14532,XOM,2019-09-25,71.3499984741211
14533,XOM,2019-09-26,70.97000122070312
14534,XOM,2019-09-27,71.4800033569336
14535,XOM,2019-09-30,70.61000061035156
14536,XOM,2019-10-01,68.94999694824219
14537,XOM,2019-10-02,67.1500015258789
14538,XOM,2019-10-03,67.9800033569336
14539,XOM,2019-10-04,68.97000122070312
14540,XOM,2019-10-07,68.0199966430664
14541,XOM,2019-10-08,66.69999694824219
14542,XOM,2019-10-09,67.44000244140625
14543,XOM,2019-10-10,68.25
14544,XOM,2019-10-11,68.9800033569336
14545,XOM,2019-10-14,69.18000030517578
14546,XOM,2019-10-15,69.41999816894531
14547,XOM,2019-10-16,68.2300033569336
14548,XOM,2019-10-17,68.13999938964844
14549,XOM,2019-10-18,67.61000061035156
14550,XOM,2019-10-21,68.73999786376953
14551,XOM,2019-10-22,69.08999633789062
14552,XOM,2019-10-23,69.75
14553,XOM,2019-10-24,69.08999633789062
14554,XOM,2019-10-25,69.25
14555,XOM,2019-10-28,68.63999938964844
14556,XOM,2019-10-29,68.44000244140625
14557,XOM,2019-10-30,67.72000122070312
14558,XOM,2019-10-31,67.56999969482422
14559,XOM,2019-11-01,69.5999984741211
14560,XOM,2019-11-04,71.66999816894531
14561,XOM,2019-11-05,73.08999633789062
14562,XOM,2019-11-06,71.48999786376953
14563,XOM,2019-11-07,73.01000213623047
14564,XOM,2019-11-08,70.7699966430664
14565,XOM,2019-11-11,70.33999633789062
14566,XOM,2019-11-12,69.37000274658203
14567,XOM,2019-11-13,68.80000305175781
14568,XOM,2019-11-14,68.5
14569,XOM,2019-11-15,69.19000244140625
14570,XOM,2019-11-18,68.5199966430664
14571,XOM,2019-11-19,67.81999969482422
14572,XOM,2019-11-20,68.02999877929688
14573,XOM,2019-11-21,69.66999816894531
14574,XOM,2019-11-22,69.37000274658203
14575,XOM,2019-11-25,68.91000366210938
14576,XOM,2019-11-26,68.73999786376953
14577,XOM,2019-11-27,68.69999694824219
14578,XOM,2019-11-29,68.12999725341797
14579,XOM,2019-12-02,68.41999816894531
14580,XOM,2019-12-03,67.87999725341797
14581,XOM,2019-12-04,68.6500015258789
14582,XOM,2019-12-05,68.41000366210938
14583,XOM,2019-12-06,69.51000213623047
14584,XOM,2019-12-09,69.66000366210938
14585,XOM,2019-12-10,69.05999755859375
14586,XOM,2019-12-11,68.95999908447266
14587,XOM,2019-12-12,70.33999633789062
14588,XOM,2019-12-13,69.2300033569336
14589,XOM,2019-12-16,70.0
14590,XOM,2019-12-17,69.68000030517578
14591,XOM,2019-12-18,69.87000274658203
14592,XOM,2019-12-19,69.38999938964844
14593,XOM,2019-12-20,69.94000244140625
14594,XOM,2019-12-23,70.29000091552734
14595,XOM,2019-12-24,70.0199966430664
14596,XOM,2019-12-26,70.12999725341797
14597,XOM,2019-12-27,69.88999938964844
14598,XOM,2019-12-30,69.4800033569336
14599,XOM,2019-12-31,69.77999877929688
14600,XOM,2020-01-02,70.9000015258789
14601,XOM,2020-01-03,70.33000183105469
14602,XOM,2020-01-06,70.87000274658203
14603,XOM,2020-01-07,70.29000091552734
14604,XOM,2020-01-08,69.2300033569336
14605,XOM,2020-01-09,69.76000213623047
14606,XOM,2020-01-10,69.13999938964844
14607,XOM,2020-01-13,69.80000305175781
14608,XOM,2020-01-14,69.19999694824219
14609,XOM,2020-01-15,69.08999633789062
14610,XOM,2020-01-16,68.81999969482422
14611,XOM,2020-01-17,68.55999755859375
14612,XOM,2020-01-21,67.58000183105469
14613,XOM,2020-01-22,67.19000244140625
14614,XOM,2020-01-23,66.7699966430664
14615,XOM,2020-01-24,66.31999969482422
14616,XOM,2020-01-27,64.73999786376953
14617,XOM,2020-01-28,64.6500015258789
14618,XOM,2020-01-29,64.11000061035156
14619,XOM,2020-01-30,64.79000091552734
14620,XOM,2020-01-31,62.119998931884766
14621,XOM,2020-02-03,60.72999954223633
14622,XOM,2020-02-04,59.970001220703125
14623,XOM,2020-02-05,62.72999954223633
14624,XOM,2020-02-06,61.880001068115234
14625,XOM,2020-02-07,61.470001220703125
14626,XOM,2020-02-10,59.959999084472656
14627,XOM,2020-02-11,60.52999877929688
14628,XOM,2020-02-12,61.27000045776367
14629,XOM,2020-02-13,60.93000030517578
14630,XOM,2020-02-14,60.650001525878906
14631,XOM,2020-02-18,59.880001068115234
14632,XOM,2020-02-19,60.34000015258789
14633,XOM,2020-02-20,59.86000061035156
14634,XOM,2020-02-21,59.130001068115234
14635,XOM,2020-02-24,56.36000061035156
14636,XOM,2020-02-25,54.20000076293945
14637,XOM,2020-02-26,53.0099983215332
14638,XOM,2020-02-27,49.81999969482422
14639,XOM,2020-02-28,51.43999862670898
14640,XOM,2020-03-02,53.880001068115234
14641,XOM,2020-03-03,51.29999923706055
14642,XOM,2020-03-04,52.41999816894531
14643,XOM,2020-03-05,50.11000061035156
14644,XOM,2020-03-06,47.68999862670898
14645,XOM,2020-03-09,41.86000061035156
14646,XOM,2020-03-10,43.40999984741211
14647,XOM,2020-03-11,41.97999954223633
14648,XOM,2020-03-12,37.18000030517578
14649,XOM,2020-03-13,38.119998931884766
14650,XOM,2020-03-16,34.4900016784668
14651,XOM,2020-03-17,36.810001373291016
14652,XOM,2020-03-18,33.119998931884766
14653,XOM,2020-03-19,34.43000030517578
14654,XOM,2020-03-20,32.7400016784668
14655,XOM,2020-03-23,31.450000762939453
14656,XOM,2020-03-24,35.439998626708984
14657,XOM,2020-03-25,37.290000915527344
14658,XOM,2020-03-26,38.81999969482422
14659,XOM,2020-03-27,36.95000076293945
14660,XOM,2020-03-30,37.5
14661,XOM,2020-03-31,37.970001220703125
14662,XOM,2020-04-01,37.52999877929688
14663,XOM,2020-04-02,40.400001525878906
14664,XOM,2020-04-03,39.209999084472656
14665,XOM,2020-04-06,40.470001220703125
14666,XOM,2020-04-07,41.2400016784668
14667,XOM,2020-04-08,43.84999847412109
14668,XOM,2020-04-09,43.130001068115234
14669,XOM,2020-04-13,42.7599983215332
14670,XOM,2020-04-14,42.43000030517578
14671,XOM,2020-04-15,40.47999954223633
14672,XOM,2020-04-16,39.150001525878906
14673,XOM,2020-04-17,43.220001220703125
14674,XOM,2020-04-20,41.18000030517578
14675,XOM,2020-04-21,40.959999084472656
14676,XOM,2020-04-22,42.130001068115234
14677,XOM,2020-04-23,43.45000076293945
14678,XOM,2020-04-24,43.72999954223633
14679,XOM,2020-04-27,43.93999862670898
14680,XOM,2020-04-28,44.970001220703125
14681,XOM,2020-04-29,47.459999084472656
14682,XOM,2020-04-30,46.470001220703125
14683,XOM,2020-05-01,43.13999938964844
14684,XOM,2020-05-04,44.880001068115234
14685,XOM,2020-05-05,44.83000183105469
14686,XOM,2020-05-06,43.9900016784668
14687,XOM,2020-05-07,44.2400016784668
14688,XOM,2020-05-08,46.18000030517578
14689,XOM,2020-05-11,45.7400016784668
14690,XOM,2020-05-12,44.119998931884766
14691,XOM,2020-05-13,41.93000030517578
14692,XOM,2020-05-14,42.29999923706055
14693,XOM,2020-05-15,42.0
14694,XOM,2020-05-18,45.34000015258789
14695,XOM,2020-05-19,43.93999862670898
14696,XOM,2020-05-20,45.369998931884766
14697,XOM,2020-05-21,44.560001373291016
14698,XOM,2020-05-22,44.59999847412109
14699,XOM,2020-05-26,45.90999984741211
14700,XOM,2020-05-27,46.2400016784668
14701,XOM,2020-05-28,45.040000915527344
14702,XOM,2020-05-29,45.470001220703125
14703,XOM,2020-06-01,46.27999877929688
14704,XOM,2020-06-02,47.310001373291016
14705,XOM,2020-06-03,49.2400016784668
14706,XOM,2020-06-04,49.09999847412109
14707,XOM,2020-06-05,53.08000183105469
14708,XOM,2020-06-08,54.7400016784668
14709,XOM,2020-06-09,53.52000045776367
14710,XOM,2020-06-10,50.650001525878906
14711,XOM,2020-06-11,46.18000030517578
14712,XOM,2020-06-12,47.16999816894531
14713,XOM,2020-06-15,47.13999938964844
14714,XOM,2020-06-16,48.20000076293945
14715,XOM,2020-06-17,46.630001068115234
14716,XOM,2020-06-18,46.91999816894531
14717,XOM,2020-06-19,45.97999954223633
14718,XOM,2020-06-22,46.41999816894531
14719,XOM,2020-06-23,46.70000076293945
14720,XOM,2020-06-24,44.5
14721,XOM,2020-06-25,45.16999816894531
14722,XOM,2020-06-26,43.619998931884766
14723,XOM,2020-06-29,44.31999969482422
14724,XOM,2020-06-30,44.720001220703125
14725,XOM,2020-07-01,43.709999084472656
14726,XOM,2020-07-02,44.08000183105469
14727,XOM,2020-07-06,44.38999938964844
14728,XOM,2020-07-07,43.2400016784668
14729,XOM,2020-07-08,43.13999938964844
14730,XOM,2020-07-09,41.36000061035156
14731,XOM,2020-07-10,42.650001525878906
14732,XOM,2020-07-13,42.65999984741211
14733,XOM,2020-07-14,44.06999969482422
14734,XOM,2020-07-15,44.630001068115234
14735,XOM,2020-07-16,44.27999877929688
14736,XOM,2020-07-17,43.52000045776367
14737,XOM,2020-07-20,42.5
14738,XOM,2020-07-21,44.650001525878906
14739,XOM,2020-07-22,43.61000061035156
14740,XOM,2020-07-23,43.70000076293945
14741,XOM,2020-07-24,43.43000030517578
14742,XOM,2020-07-27,44.06999969482422
14743,XOM,2020-07-28,43.54999923706055
14744,XOM,2020-07-29,44.02999877929688
14745,XOM,2020-07-30,41.869998931884766
14746,XOM,2020-07-31,42.08000183105469
14747,XOM,2020-08-03,42.25
14748,XOM,2020-08-04,43.470001220703125
14749,XOM,2020-08-05,43.84999847412109
14750,XOM,2020-08-06,43.63999938964844
14751,XOM,2020-08-07,43.43999862670898
14752,XOM,2020-08-10,44.5099983215332
14753,XOM,2020-08-11,44.970001220703125
14754,XOM,2020-08-12,44.09000015258789
14755,XOM,2020-08-13,43.0099983215332
14756,XOM,2020-08-14,43.20000076293945
14757,XOM,2020-08-17,42.63999938964844
14758,XOM,2020-08-18,42.43000030517578
14759,XOM,2020-08-19,41.959999084472656
14760,XOM,2020-08-20,41.31999969482422
14761,XOM,2020-08-21,41.0099983215332
14762,XOM,2020-08-24,42.220001220703125
14763,XOM,2020-08-25,40.880001068115234
14764,XOM,2020-08-26,40.0099983215332
14765,XOM,2020-08-27,39.7400016784668
14766,XOM,2020-08-28,40.68999862670898
14767,XOM,2020-08-31,39.93999862670898
14768,XOM,2020-09-01,39.43000030517578
14769,XOM,2020-09-02,39.18999862670898
14770,XOM,2020-09-03,39.11000061035156
14771,XOM,2020-09-04,39.08000183105469
14772,XOM,2020-09-08,38.18000030517578
14773,XOM,2020-09-09,37.95000076293945
14774,XOM,2020-09-10,37.0
14775,XOM,2020-09-11,36.900001525878906
14776,XOM,2020-09-14,36.65999984741211
14777,XOM,2020-09-15,36.27000045776367
14778,XOM,2020-09-16,37.810001373291016
14779,XOM,2020-09-17,37.79999923706055
14780,XOM,2020-09-18,37.18999862670898
14781,XOM,2020-09-21,36.43000030517578
14782,XOM,2020-09-22,35.529998779296875
14783,XOM,2020-09-23,34.38999938964844
14784,XOM,2020-09-24,34.31999969482422
14785,XOM,2020-09-25,34.63999938964844
14786,XOM,2020-09-28,35.310001373291016
14787,XOM,2020-09-29,34.279998779296875
14788,XOM,2020-09-30,34.33000183105469
14789,XOM,2020-10-01,33.130001068115234
14790,XOM,2020-10-02,32.97999954223633
14791,XOM,2020-10-05,33.7400016784668
14792,XOM,2020-10-06,33.38999938964844
14793,XOM,2020-10-07,33.5
14794,XOM,2020-10-08,35.2599983215332
14795,XOM,2020-10-09,34.7400016784668
14796,XOM,2020-10-12,34.630001068115234
14797,XOM,2020-10-13,34.220001220703125
14798,XOM,2020-10-14,34.150001525878906
14799,XOM,2020-10-15,34.45000076293945
14800,XOM,2020-10-16,34.099998474121094
14801,XOM,2020-10-19,33.41999816894531
14802,XOM,2020-10-20,33.70000076293945
14803,XOM,2020-10-21,33.15999984741211
14804,XOM,2020-10-22,34.86000061035156
14805,XOM,2020-10-23,34.15999984741211
14806,XOM,2020-10-26,33.349998474121094
14807,XOM,2020-10-27,32.81999969482422
14808,XOM,2020-10-28,31.56999969482422
14809,XOM,2020-10-29,32.970001220703125
14810,XOM,2020-10-30,32.619998931884766
14811,XOM,2020-11-02,33.9900016784668
14812,XOM,2020-11-03,33.40999984741211
14813,XOM,2020-11-04,33.22999954223633
14814,XOM,2020-11-05,33.16999816894531
14815,XOM,2020-11-06,32.779998779296875
14816,XOM,2020-11-09,36.93000030517578
14817,XOM,2020-11-10,36.86000061035156
14818,XOM,2020-11-11,36.47999954223633
14819,XOM,2020-11-12,35.22999954223633
14820,XOM,2020-11-13,36.08000183105469
14821,XOM,2020-11-16,38.15999984741211
14822,XOM,2020-11-17,38.66999816894531
14823,XOM,2020-11-18,37.209999084472656
14824,XOM,2020-11-19,37.400001525878906
14825,XOM,2020-11-20,36.93999862670898
14826,XOM,2020-11-23,39.36000061035156
14827,XOM,2020-11-24,41.97999954223633
14828,XOM,2020-11-25,40.810001373291016
14829,XOM,2020-11-27,40.18999862670898
14830,XOM,2020-11-30,38.130001068115234
14831,XOM,2020-12-01,38.5
14832,XOM,2020-12-02,39.93999862670898
14833,XOM,2020-12-03,40.209999084472656
14834,XOM,2020-12-04,41.68000030517578
14835,XOM,2020-12-07,40.900001525878906
14836,XOM,2020-12-08,42.2400016784668
14837,XOM,2020-12-09,42.79999923706055
14838,XOM,2020-12-10,44.0099983215332
14839,XOM,2020-12-11,43.79999923706055
14840,XOM,2020-12-14,42.220001220703125
14841,XOM,2020-12-15,43.040000915527344
14842,XOM,2020-12-16,43.70000076293945
14843,XOM,2020-12-17,43.47999954223633
14844,XOM,2020-12-18,42.72999954223633
14845,XOM,2020-12-21,41.95000076293945
14846,XOM,2020-12-22,41.2400016784668
14847,XOM,2020-12-23,41.77000045776367
14848,XOM,2020-12-24,41.59999847412109
14849,XOM,2020-12-28,41.7400016784668
14850,XOM,2020-12-29,41.27000045776367
14851,XOM,2020-12-30,41.59999847412109
14852,XOM,2020-12-31,41.220001220703125
14853,XOM,2021-01-04,41.5
14854,XOM,2021-01-05,43.5
14855,XOM,2021-01-06,44.61000061035156
14856,XOM,2021-01-07,44.959999084472656
14857,XOM,2021-01-08,45.459999084472656
14858,XOM,2021-01-11,46.84000015258789
14859,XOM,2021-01-12,47.880001068115234
14860,XOM,2021-01-13,48.41999816894531
14861,XOM,2021-01-14,50.310001373291016
14862,XOM,2021-01-15,47.88999938964844
14863,XOM,2021-01-19,48.84000015258789
14864,XOM,2021-01-20,49.52999877929688
14865,XOM,2021-01-21,48.11000061035156
14866,XOM,2021-01-22,47.43000030517578
14867,XOM,2021-01-25,46.900001525878906
14868,XOM,2021-01-26,45.869998931884766
14869,XOM,2021-01-27,45.34999847412109
14870,XOM,2021-01-28,46.060001373291016
14871,XOM,2021-01-29,44.84000015258789
14872,XOM,2021-02-01,44.91999816894531
14873,XOM,2021-02-02,45.630001068115234
14874,XOM,2021-02-03,47.41999816894531
14875,XOM,2021-02-04,48.33000183105469
14876,XOM,2021-02-05,49.95000076293945
14877,XOM,2021-02-08,52.09999847412109
14878,XOM,2021-02-09,50.630001068115234
14879,XOM,2021-02-10,51.119998931884766
14880,XOM,2021-02-11,49.84000015258789
14881,XOM,2021-02-12,50.52000045776367
14882,XOM,2021-02-16,52.040000915527344
14883,XOM,2021-02-17,52.84999847412109
14884,XOM,2021-02-18,52.02000045776367
14885,XOM,2021-02-19,52.369998931884766
14886,XOM,2021-02-22,54.29999923706055
14887,XOM,2021-02-23,55.04999923706055
14888,XOM,2021-02-24,56.70000076293945
14889,XOM,2021-02-25,55.7599983215332
14890,XOM,2021-02-26,54.369998931884766
14891,XOM,2021-03-01,56.400001525878906
14892,XOM,2021-03-02,56.06999969482422
14893,XOM,2021-03-03,56.52000045776367
14894,XOM,2021-03-04,58.709999084472656
14895,XOM,2021-03-05,60.93000030517578
14896,XOM,2021-03-08,60.869998931884766
14897,XOM,2021-03-09,59.93000030517578
14898,XOM,2021-03-10,61.77000045776367
14899,XOM,2021-03-11,61.310001373291016
14900,XOM,2021-03-12,61.970001220703125
14901,XOM,2021-03-15,60.38999938964844
14902,XOM,2021-03-16,59.11000061035156
14903,XOM,2021-03-17,59.369998931884766
14904,XOM,2021-03-18,56.810001373291016
14905,XOM,2021-03-19,56.4900016784668
14906,XOM,2021-03-22,55.90999984741211
14907,XOM,2021-03-23,55.220001220703125
14908,XOM,2021-03-24,56.34000015258789
14909,XOM,2021-03-25,56.18000030517578
14910,XOM,2021-03-26,57.709999084472656
14911,XOM,2021-03-29,57.400001525878906
14912,XOM,2021-03-30,56.68999862670898
14913,XOM,2021-03-31,55.83000183105469
14914,XOM,2021-04-01,57.38999938964844
14915,XOM,2021-04-05,56.5
14916,XOM,2021-04-06,56.34000015258789
14917,XOM,2021-04-07,56.59000015258789
14918,XOM,2021-04-08,56.0
14919,XOM,2021-04-09,55.869998931884766
14920,XOM,2021-04-12,55.5
14921,XOM,2021-04-13,55.709999084472656
14922,XOM,2021-04-14,57.31999969482422
14923,XOM,2021-04-15,56.97999954223633
14924,XOM,2021-04-16,56.65999984741211
14925,XOM,2021-04-19,56.47999954223633
14926,XOM,2021-04-20,55.290000915527344
14927,XOM,2021-04-21,56.0
14928,XOM,2021-04-22,55.27000045776367
14929,XOM,2021-04-23,55.56999969482422
14930,XOM,2021-04-26,55.68000030517578
14931,XOM,2021-04-27,56.40999984741211
14932,XOM,2021-04-28,58.11000061035156
14933,XOM,2021-04-29,58.93999862670898
14934,XOM,2021-04-30,57.2400016784668
14935,XOM,2021-05-03,58.81999969482422
14936,XOM,2021-05-04,59.18999862670898
14937,XOM,2021-05-05,60.970001220703125
14938,XOM,2021-05-06,61.54999923706055
14939,XOM,2021-05-07,62.43000030517578
14940,XOM,2021-05-10,62.58000183105469
14941,XOM,2021-05-11,60.59000015258789
14942,XOM,2021-05-12,60.040000915527344
14943,XOM,2021-05-13,59.29999923706055
14944,XOM,2021-05-14,60.77000045776367
14945,XOM,2021-05-17,62.18999862670898
14946,XOM,2021-05-18,60.43000030517578
14947,XOM,2021-05-19,58.97999954223633
14948,XOM,2021-05-20,58.84000015258789
14949,XOM,2021-05-21,58.91999816894531
14950,XOM,2021-05-24,59.61000061035156
14951,XOM,2021-05-25,58.2599983215332
14952,XOM,2021-05-26,58.93999862670898
14953,XOM,2021-05-27,58.560001373291016
14954,XOM,2021-05-28,58.369998931884766
14955,XOM,2021-06-01,60.459999084472656
14956,XOM,2021-06-02,60.93999862670898
14957,XOM,2021-06-03,61.18000030517578
14958,XOM,2021-06-04,61.45000076293945
14959,XOM,2021-06-07,61.04999923706055
14960,XOM,2021-06-08,62.130001068115234
14961,XOM,2021-06-09,62.650001525878906
14962,XOM,2021-06-10,62.75
14963,XOM,2021-06-11,62.16999816894531
14964,XOM,2021-06-14,62.06999969482422
14965,XOM,2021-06-15,64.33000183105469
14966,XOM,2021-06-16,64.0999984741211
14967,XOM,2021-06-17,61.9900016784668
14968,XOM,2021-06-18,60.400001525878906
14969,XOM,2021-06-21,62.59000015258789
14970,XOM,2021-06-22,63.790000915527344
14971,XOM,2021-06-23,64.26000213623047
14972,XOM,2021-06-24,64.5199966430664
14973,XOM,2021-06-25,64.66000366210938
14974,XOM,2021-06-28,63.0099983215332
14975,XOM,2021-06-29,62.619998931884766
14976,XOM,2021-06-30,63.08000183105469
14977,XOM,2021-07-01,63.2599983215332
14978,XOM,2021-07-02,63.16999816894531
14979,XOM,2021-07-06,61.369998931884766
14980,XOM,2021-07-07,60.40999984741211
14981,XOM,2021-07-08,60.13999938964844
14982,XOM,2021-07-09,61.22999954223633
14983,XOM,2021-07-12,61.16999816894531
14984,XOM,2021-07-13,60.880001068115234
14985,XOM,2021-07-14,59.52999877929688
14986,XOM,2021-07-15,58.95000076293945
14987,XOM,2021-07-16,57.31999969482422
14988,XOM,2021-07-19,55.34999847412109
14989,XOM,2021-07-20,55.959999084472656
14990,XOM,2021-07-21,57.7599983215332
14991,XOM,2021-07-22,57.11000061035156
14992,XOM,2021-07-23,57.040000915527344
14993,XOM,2021-07-26,58.47999954223633
14994,XOM,2021-07-27,57.83000183105469
14995,XOM,2021-07-28,58.220001220703125
14996,XOM,2021-07-29,58.93000030517578
14997,XOM,2021-07-30,57.56999969482422
14998,XOM,2021-08-02,57.58000183105469
14999,XOM,2021-08-03,58.20000076293945
15000,XOM,2021-08-04,56.84000015258789
15001,XOM,2021-08-05,57.20000076293945
15002,XOM,2021-08-06,57.86000061035156
15003,XOM,2021-08-09,57.20000076293945
15004,XOM,2021-08-10,58.18000030517578
15005,XOM,2021-08-11,58.34999847412109
15006,XOM,2021-08-12,57.34999847412109
15007,XOM,2021-08-13,56.77000045776367
15008,XOM,2021-08-16,55.93999862670898
15009,XOM,2021-08-17,55.560001373291016
15010,XOM,2021-08-18,54.38999938964844
15011,XOM,2021-08-19,52.72999954223633
15012,XOM,2021-08-20,52.7400016784668
15013,XOM,2021-08-23,54.90999984741211
15014,XOM,2021-08-24,55.36000061035156
15015,XOM,2021-08-25,55.459999084472656
15016,XOM,2021-08-26,54.709999084472656
15017,XOM,2021-08-27,55.77000045776367
15018,XOM,2021-08-30,55.15999984741211
15019,XOM,2021-08-31,54.52000045776367
15020,XOM,2021-09-01,53.77000045776367
15021,XOM,2021-09-02,55.08000183105469
15022,XOM,2021-09-03,54.869998931884766
15023,XOM,2021-09-07,54.54999923706055
15024,XOM,2021-09-08,54.04999923706055
15025,XOM,2021-09-09,54.09000015258789
15026,XOM,2021-09-10,53.97999954223633
15027,XOM,2021-09-13,55.369998931884766
15028,XOM,2021-09-14,54.58000183105469
15029,XOM,2021-09-15,56.41999816894531
15030,XOM,2021-09-16,55.81999969482422
15031,XOM,2021-09-17,55.15999984741211
15032,XOM,2021-09-20,53.68999862670898
15033,XOM,2021-09-21,53.63999938964844
15034,XOM,2021-09-22,55.209999084472656
15035,XOM,2021-09-23,57.08000183105469
15036,XOM,2021-09-24,57.59000015258789
15037,XOM,2021-09-27,59.29999923706055
15038,XOM,2021-09-28,59.91999816894531
15039,XOM,2021-09-29,59.880001068115234
15040,XOM,2021-09-30,58.81999969482422
15041,XOM,2021-10-01,60.93000030517578
15042,XOM,2021-10-04,61.720001220703125
15043,XOM,2021-10-05,61.619998931884766
15044,XOM,2021-10-06,60.4900016784668
15045,XOM,2021-10-07,60.65999984741211
15046,XOM,2021-10-08,62.18000030517578
15047,XOM,2021-10-11,61.560001373291016
15048,XOM,2021-10-12,61.2400016784668
15049,XOM,2021-10-13,61.06999969482422
15050,XOM,2021-10-14,62.0
15051,XOM,2021-10-15,62.59000015258789
15052,XOM,2021-10-18,62.560001373291016
15053,XOM,2021-10-19,63.5
15054,XOM,2021-10-20,63.84999847412109
15055,XOM,2021-10-21,62.68999862670898
15056,XOM,2021-10-22,63.119998931884766
15057,XOM,2021-10-25,64.3499984741211
15058,XOM,2021-10-26,65.83999633789062
15059,XOM,2021-10-27,64.12999725341797
15060,XOM,2021-10-28,64.30999755859375
15061,XOM,2021-10-29,64.47000122070312
15062,XOM,2021-11-01,65.62999725341797
15063,XOM,2021-11-02,64.81999969482422
15064,XOM,2021-11-03,63.93000030517578
15065,XOM,2021-11-04,64.41000366210938
15066,XOM,2021-11-05,65.0199966430664
15067,XOM,2021-11-08,65.72000122070312
15068,XOM,2021-11-09,66.36000061035156
15069,XOM,2021-11-10,64.19000244140625
15070,XOM,2021-11-11,64.30999755859375
15071,XOM,2021-11-12,63.81999969482422
15072,XOM,2021-11-15,64.37000274658203
15073,XOM,2021-11-16,65.0199966430664
15074,XOM,2021-11-17,64.30999755859375
15075,XOM,2021-11-18,63.61000061035156
15076,XOM,2021-11-19,60.66999816894531
15077,XOM,2021-11-22,61.5099983215332
15078,XOM,2021-11-23,63.130001068115234
15079,XOM,2021-11-24,63.47999954223633
15080,XOM,2021-11-26,61.25
15081,XOM,2021-11-29,61.59000015258789
15082,XOM,2021-11-30,59.84000015258789
15083,XOM,2021-12-01,59.790000915527344
15084,XOM,2021-12-02,61.27999877929688
15085,XOM,2021-12-03,60.88999938964844
15086,XOM,2021-12-06,61.58000183105469
15087,XOM,2021-12-07,62.27000045776367
15088,XOM,2021-12-08,62.45000076293945
15089,XOM,2021-12-09,62.61000061035156
15090,XOM,2021-12-10,63.0099983215332
15091,XOM,2021-12-13,61.630001068115234
15092,XOM,2021-12-14,61.540000915527344
15093,XOM,2021-12-15,61.27000045776367
15094,XOM,2021-12-16,61.369998931884766
15095,XOM,2021-12-17,60.02999877929688
15096,XOM,2021-12-20,59.15999984741211
15097,XOM,2021-12-21,60.5
15098,XOM,2021-12-22,60.9900016784668
15099,XOM,2021-12-23,61.02000045776367
15100,XOM,2021-12-27,61.88999938964844
15101,XOM,2021-12-28,61.68999862670898
15102,XOM,2021-12-29,61.150001525878906
15103,XOM,2021-12-30,60.790000915527344
15104,XOM,2021-12-31,61.18999862670898
15105,XOM,2022-01-03,63.540000915527344
15106,XOM,2022-01-04,65.93000030517578
15107,XOM,2022-01-05,66.75
15108,XOM,2022-01-06,68.31999969482422
15109,XOM,2022-01-07,68.87999725341797
15110,XOM,2022-01-10,68.47000122070312
15111,XOM,2022-01-11,71.3499984741211
15112,XOM,2022-01-12,71.13999938964844
15113,XOM,2022-01-13,70.62999725341797
15114,XOM,2022-01-14,71.87000274658203
15115,XOM,2022-01-18,73.08000183105469
15116,XOM,2022-01-19,73.11000061035156
15117,XOM,2022-01-20,73.2699966430664
15118,XOM,2022-01-21,72.16999816894531
15119,XOM,2022-01-24,72.79000091552734
15120,XOM,2022-01-25,74.93000030517578
15121,XOM,2022-01-26,74.16999816894531
15122,XOM,2022-01-27,75.12000274658203
15123,XOM,2022-01-28,75.27999877929688
15124,XOM,2022-01-31,75.95999908447266
15125,XOM,2022-02-01,80.83000183105469
15126,XOM,2022-02-02,80.62000274658203
15127,XOM,2022-02-03,79.68000030517578
15128,XOM,2022-02-04,81.41000366210938
15129,XOM,2022-02-07,82.38999938964844
15130,XOM,2022-02-08,80.26000213623047
15131,XOM,2022-02-09,79.0
15132,XOM,2022-02-10,78.23999786376953
15133,XOM,2022-02-11,80.20999908447266
15134,XOM,2022-02-14,78.9800033569336
15135,XOM,2022-02-15,77.98999786376953
15136,XOM,2022-02-16,78.3499984741211
15137,XOM,2022-02-17,78.2300033569336
15138,XOM,2022-02-18,77.36000061035156
15139,XOM,2022-02-22,76.45999908447266
15140,XOM,2022-02-23,76.7699966430664
15141,XOM,2022-02-24,75.80000305175781
15142,XOM,2022-02-25,77.83999633789062
15143,XOM,2022-02-28,78.41999816894531
15144,XOM,2022-03-01,79.16999816894531
15145,XOM,2022-03-02,80.52999877929688
15146,XOM,2022-03-03,81.04000091552734
15147,XOM,2022-03-04,84.08999633789062
15148,XOM,2022-03-07,87.12000274658203
15149,XOM,2022-03-08,87.77999877929688
15150,XOM,2022-03-09,82.79000091552734
15151,XOM,2022-03-10,85.36000061035156
15152,XOM,2022-03-11,84.91999816894531
15153,XOM,2022-03-14,81.87999725341797
15154,XOM,2022-03-15,77.22000122070312
15155,XOM,2022-03-16,76.93000030517578
15156,XOM,2022-03-17,78.9800033569336
15157,XOM,2022-03-18,78.66999816894531
15158,XOM,2022-03-21,82.19999694824219
15159,XOM,2022-03-22,81.83999633789062
15160,XOM,2022-03-23,83.12999725341797
15161,XOM,2022-03-24,83.37999725341797
15162,XOM,2022-03-25,85.19999694824219
15163,XOM,2022-03-28,82.80999755859375
15164,XOM,2022-03-29,82.37000274658203
15165,XOM,2022-03-30,83.77999877929688
15166,XOM,2022-03-31,82.58999633789062
15167,XOM,2022-04-01,83.12000274658203
15168,XOM,2022-04-04,83.16000366210938
15169,XOM,2022-04-05,82.7300033569336
15170,XOM,2022-04-06,83.6500015258789
15171,XOM,2022-04-07,85.05000305175781
15172,XOM,2022-04-08,86.83999633789062
15173,XOM,2022-04-11,83.8499984741211
15174,XOM,2022-04-12,85.5999984741211
15175,XOM,2022-04-13,86.80999755859375
15176,XOM,2022-04-14,87.83000183105469
15177,XOM,2022-04-18,88.55000305175781
15178,XOM,2022-04-19,87.76000213623047
15179,XOM,2022-04-20,87.95999908447266
15180,XOM,2022-04-21,87.02999877929688
15181,XOM,2022-04-22,85.12999725341797
15182,XOM,2022-04-25,82.26000213623047
15183,XOM,2022-04-26,82.29000091552734
15184,XOM,2022-04-27,84.63999938964844
15185,XOM,2022-04-28,87.19999694824219
15186,XOM,2022-04-29,85.25
15187,XOM,2022-05-02,86.41000366210938
15188,XOM,2022-05-03,88.19000244140625
15189,XOM,2022-05-04,91.6999969482422
15190,XOM,2022-05-05,90.30999755859376
15191,XOM,2022-05-06,91.69000244140624
15192,XOM,2022-05-09,84.45999908447266
15193,XOM,2022-05-10,85.0199966430664
15194,XOM,2022-05-11,86.79000091552734
15195,XOM,2022-05-12,86.30000305175781
15196,XOM,2022-05-13,88.86000061035156
15197,XOM,2022-05-16,90.9499969482422
15198,XOM,2022-05-17,92.11000061035156
15199,XOM,2022-05-18,90.6500015258789
15200,XOM,2022-05-19,91.13999938964844
15201,XOM,2022-05-20,91.86000061035156
15202,XOM,2022-05-23,93.88999938964844
15203,XOM,2022-05-24,94.4000015258789
15204,XOM,2022-05-25,96.3000030517578
15205,XOM,2022-05-26,96.63999938964844
15206,XOM,2022-05-27,97.58999633789062
15207,XOM,2022-05-31,96.0
15208,XOM,2022-06-01,97.83999633789062
15209,XOM,2022-06-02,97.66999816894533
15210,XOM,2022-06-03,99.08999633789062
15211,XOM,2022-06-06,98.83999633789062
15212,XOM,2022-06-07,103.37000274658205
15213,XOM,2022-06-08,104.58999633789062
15214,XOM,2022-06-09,102.33000183105467
15215,XOM,2022-06-10,100.45999908447266
15216,XOM,2022-06-13,95.8499984741211
15217,XOM,2022-06-14,96.0999984741211
15218,XOM,2022-06-15,94.88999938964844
15219,XOM,2022-06-16,91.38999938964844
15220,XOM,2022-06-17,86.12000274658203
15221,XOM,2022-06-21,91.4800033569336
15222,XOM,2022-06-22,87.86000061035156
15223,XOM,2022-06-23,85.20999908447266
15224,XOM,2022-06-24,86.9000015258789
15225,XOM,2022-06-27,89.02999877929688
15226,XOM,2022-06-28,91.5
15227,XOM,2022-06-29,88.12000274658203
15228,XOM,2022-06-30,85.63999938964844
15229,XOM,2022-07-01,87.55000305175781
15230,XOM,2022-07-05,84.80999755859375
15231,XOM,2022-07-06,83.27999877929688
15232,XOM,2022-07-07,85.94000244140625
15233,XOM,2022-07-08,86.08000183105469
15234,XOM,2022-07-11,85.63999938964844
15235,XOM,2022-07-12,84.5
15236,XOM,2022-07-13,84.83999633789062
15237,XOM,2022-07-14,83.13999938964844
15238,XOM,2022-07-15,84.54000091552734
15239,XOM,2022-07-18,86.0999984741211
15240,XOM,2022-07-19,88.2699966430664
15241,XOM,2022-07-20,89.23999786376953
15242,XOM,2022-07-21,87.75
15243,XOM,2022-07-22,87.08000183105469
15244,XOM,2022-07-25,89.9800033569336
15245,XOM,2022-07-26,89.62999725341797
15246,XOM,2022-07-27,91.56999969482422
15247,XOM,2022-07-28,92.63999938964844
15248,XOM,2022-07-29,96.93000030517578
15249,XOM,2022-08-01,94.4800033569336
15250,XOM,2022-08-02,94.06999969482422
15251,XOM,2022-08-03,91.0199966430664
15252,XOM,2022-08-04,87.19000244140625
15253,XOM,2022-08-05,88.44999694824219
15254,XOM,2022-08-08,88.94999694824219
15255,XOM,2022-08-09,90.58999633789062
15256,XOM,2022-08-10,91.4499969482422
15257,XOM,2022-08-11,93.19000244140624
15258,XOM,2022-08-12,94.0
15259,XOM,2022-08-15,92.31999969482422
15260,XOM,2022-08-16,91.45999908447266
15261,XOM,2022-08-17,92.1999969482422
15262,XOM,2022-08-18,94.37999725341795
15263,XOM,2022-08-19,94.08000183105467
15264,XOM,2022-08-22,94.01000213623048
15265,XOM,2022-08-23,98.0
15266,XOM,2022-08-24,98.58000183105467
15267,XOM,2022-08-25,99.08999633789062
15268,XOM,2022-08-26,97.87000274658205
15269,XOM,2022-08-29,100.12000274658205
15270,XOM,2022-08-30,96.30999755859376
15271,XOM,2022-08-31,95.58999633789062
15272,XOM,2022-09-01,93.87000274658205
15273,XOM,2022-09-02,95.58999633789062
15274,XOM,2022-09-06,94.9499969482422
15275,XOM,2022-09-07,94.13999938964844
15276,XOM,2022-09-08,94.91000366210938
15277,XOM,2022-09-09,96.5
15278,XOM,2022-09-12,97.61000061035156
15279,XOM,2022-09-13,95.33000183105467
15280,XOM,2022-09-14,97.66999816894533
15281,XOM,2022-09-15,94.83000183105467
15282,XOM,2022-09-16,93.20999908447266
15283,XOM,2022-09-19,93.1999969482422
15284,XOM,2022-09-20,92.44000244140624
15285,XOM,2022-09-21,90.9499969482422
15286,XOM,2022-09-22,90.56999969482422
15287,XOM,2022-09-23,85.75
15288,XOM,2022-09-26,83.9800033569336
15289,XOM,2022-09-27,85.73999786376953
15290,XOM,2022-09-28,88.86000061035156
15291,XOM,2022-09-29,88.68000030517578
15292,XOM,2022-09-30,87.30999755859375
15293,XOM,2022-10-03,91.91999816894533
15294,XOM,2022-10-04,95.2699966430664
15295,XOM,2022-10-05,99.12000274658205
15296,XOM,2022-10-06,102.05999755859376
15297,XOM,2022-10-07,101.02999877929688
15298,XOM,2022-10-10,98.83999633789062
15299,XOM,2022-10-11,98.0
15300,XOM,2022-10-12,98.43000030517578
15301,XOM,2022-10-13,101.87000274658205
15302,XOM,2022-10-14,99.19000244140624
15303,XOM,2022-10-17,100.62000274658205
15304,XOM,2022-10-18,100.8000030517578
15305,XOM,2022-10-19,103.79000091552734
15306,XOM,2022-10-20,103.93000030517578
15307,XOM,2022-10-21,105.86000061035156
15308,XOM,2022-10-24,106.5999984741211
15309,XOM,2022-10-25,105.87999725341795
15310,XOM,2022-10-26,107.13999938964844
15311,XOM,2022-10-27,107.5500030517578
15312,XOM,2022-10-28,110.6999969482422
15313,XOM,2022-10-31,110.80999755859376
15314,XOM,2022-11-01,111.91000366210938
15315,XOM,2022-11-02,109.61000061035156
15316,XOM,2022-11-03,111.0999984741211
15317,XOM,2022-11-04,112.30999755859376
15318,XOM,2022-11-07,113.63999938964844
15319,XOM,2022-11-08,114.0
15320,XOM,2022-11-09,108.9000015258789
15321,XOM,2022-11-10,110.5
15322,XOM,2022-11-11,113.9499969482422
15323,XOM,2022-11-14,113.37000274658205
15324,XOM,2022-11-15,114.12999725341795
15325,XOM,2022-11-16,112.91000366210938
15326,XOM,2022-11-17,113.05999755859376
15327,XOM,2022-11-18,112.08000183105467
15328,XOM,2022-11-21,110.97000122070312
15329,XOM,2022-11-22,114.18000030517578
15330,XOM,2022-11-23,113.61000061035156
15331,XOM,2022-11-25,113.20999908447266
15332,XOM,2022-11-28,109.80999755859376
15333,XOM,2022-11-29,110.54000091552734
15334,XOM,2022-11-30,111.33999633789062
15335,XOM,2022-12-01,110.8000030517578
15336,XOM,2022-12-02,109.86000061035156
15337,XOM,2022-12-05,106.8499984741211
15338,XOM,2022-12-06,103.87999725341795
15339,XOM,2022-12-07,103.6500015258789
15340,XOM,2022-12-08,104.41999816894533
15341,XOM,2022-12-09,103.54000091552734
15342,XOM,2022-12-12,106.08999633789062
15343,XOM,2022-12-13,107.25
15344,XOM,2022-12-14,106.45999908447266
15345,XOM,2022-12-15,105.44000244140624
15346,XOM,2022-12-16,104.6999969482422
15347,XOM,2022-12-19,105.16999816894533
15348,XOM,2022-12-20,106.69000244140624
15349,XOM,2022-12-21,108.05999755859376
15350,XOM,2022-12-22,105.87999725341795
15351,XOM,2022-12-23,108.68000030517578
15352,XOM,2022-12-27,110.19000244140624
15353,XOM,2022-12-28,108.37999725341795
15354,XOM,2022-12-29,109.1999969482422
15355,XOM,2022-12-30,110.3000030517578
15356,XOM,2023-01-03,106.51000213623048
15357,XOM,2023-01-04,106.81999969482422
15358,XOM,2023-01-05,109.20999908447266
15359,XOM,2023-01-06,110.52999877929688
15360,XOM,2023-01-09,108.47000122070312
15361,XOM,2023-01-10,110.08999633789062
15362,XOM,2023-01-11,111.37000274658205
15363,XOM,2023-01-12,113.22000122070312
15364,XOM,2023-01-13,113.1500015258789
15365,XOM,2023-01-17,112.93000030517578
15366,XOM,2023-01-18,110.61000061035156
15367,XOM,2023-01-19,111.31999969482422
15368,XOM,2023-01-20,113.3499984741211
15369,XOM,2023-01-23,112.76000213623048
15370,XOM,2023-01-24,113.80999755859376
15371,XOM,2023-01-25,113.20999908447266
15372,XOM,2023-01-26,117.76000213623048
15373,XOM,2023-01-27,115.61000061035156
15374,XOM,2023-01-30,113.55999755859376
15375,XOM,2023-01-31,116.01000213623048
15376,XOM,2023-02-01,114.73999786376952
15377,XOM,2023-02-02,111.1500015258789
15378,XOM,2023-02-03,111.91999816894533
15379,XOM,2023-02-06,111.7300033569336
15380,XOM,2023-02-07,114.91999816894533
15381,XOM,2023-02-08,113.91999816894533
15382,XOM,2023-02-09,114.3499984741211
15383,XOM,2023-02-10,119.16999816894533
15384,XOM,2023-02-13,117.8000030517578
15385,XOM,2023-02-14,116.41999816894533
15386,XOM,2023-02-15,116.06999969482422
15387,XOM,2023-02-16,115.7300033569336
15388,XOM,2023-02-17,111.27999877929688
15389,XOM,2023-02-21,111.16999816894533
15390,XOM,2023-02-22,109.7300033569336
15391,XOM,2023-02-23,110.73999786376952
15392,XOM,2023-02-24,110.75
15393,XOM,2023-02-27,110.5500030517578
15394,XOM,2023-02-28,109.91000366210938
15395,XOM,2023-03-01,110.88999938964844
15396,XOM,2023-03-02,111.4000015258789
15397,XOM,2023-03-03,112.80999755859376
15398,XOM,2023-03-06,113.80999755859376
15399,XOM,2023-03-07,111.61000061035156
15400,XOM,2023-03-08,109.9800033569336
15401,XOM,2023-03-09,109.12999725341795
15402,XOM,2023-03-10,107.77999877929688
15403,XOM,2023-03-13,106.54000091552734
15404,XOM,2023-03-14,106.94000244140624
15405,XOM,2023-03-15,101.62000274658205
15406,XOM,2023-03-16,101.02999877929688
15407,XOM,2023-03-17,99.83999633789062
15408,XOM,2023-03-20,102.4499969482422
15409,XOM,2023-03-21,107.04000091552734
15410,XOM,2023-03-22,104.58999633789062
15411,XOM,2023-03-23,103.41000366210938
15412,XOM,2023-03-24,103.52999877929688
15413,XOM,2023-03-27,105.8000030517578
15414,XOM,2023-03-28,107.12000274658205
15415,XOM,2023-03-29,108.95999908447266
15416,XOM,2023-03-30,109.48999786376952
15417,XOM,2023-03-31,109.66000366210938
15418,XOM,2023-04-03,116.12999725341795
15419,XOM,2023-04-04,115.0199966430664
15420,XOM,2023-04-05,116.98999786376952
15421,XOM,2023-04-06,115.0500030517578
15422,XOM,2023-04-10,114.54000091552734
15423,XOM,2023-04-11,115.3499984741211
15424,XOM,2023-04-12,115.2300033569336
15425,XOM,2023-04-13,115.7699966430664
15426,XOM,2023-04-14,116.0500030517578
15427,XOM,2023-04-17,114.6999969482422
15428,XOM,2023-04-18,116.94000244140624
15429,XOM,2023-04-19,116.56999969482422
15430,XOM,2023-04-20,115.63999938964844
15431,XOM,2023-04-21,116.01000213623048
15432,XOM,2023-04-24,118.1999969482422
15433,XOM,2023-04-25,116.5199966430664
15434,XOM,2023-04-26,115.4499969482422
15435,XOM,2023-04-27,116.83000183105467
15436,XOM,2023-04-28,118.33999633789062
15437,XOM,2023-05-01,114.66999816894533
15438,XOM,2023-05-02,110.0999984741211
15439,XOM,2023-05-03,107.93000030517578
15440,XOM,2023-05-04,106.04000091552734
15441,XOM,2023-05-05,108.68000030517578
15442,XOM,2023-05-08,109.11000061035156
15443,XOM,2023-05-09,109.13999938964844
15444,XOM,2023-05-10,107.73999786376952
15445,XOM,2023-05-11,105.79000091552734
15446,XOM,2023-05-12,105.77999877929688
15447,WMT,1972-08-25,0.0644529983401298
15448,WMT,1972-08-28,0.0642089992761612
15449,WMT,1972-08-29,0.0634770020842552
15450,WMT,1972-08-30,0.0634770020842552
15451,WMT,1972-08-31,0.0625
15452,WMT,1972-09-01,0.0629879981279373
15453,WMT,1972-09-05,0.0625
15454,WMT,1972-09-06,0.0629879981279373
15455,WMT,1972-09-07,0.0627439990639686
15456,WMT,1972-09-08,0.0622560009360313
15457,WMT,1972-09-11,0.0627439990639686
15458,WMT,1972-09-12,0.0627439990639686
15459,WMT,1972-09-13,0.0627439990639686
15460,WMT,1972-09-14,0.0632319971919059
15461,WMT,1972-09-15,0.0627439990639686
15462,WMT,1972-09-18,0.0629879981279373
15463,WMT,1972-09-19,0.0625
15464,WMT,1972-09-20,0.0620119981467723
15465,WMT,1972-09-21,0.0600589998066425
15466,WMT,1972-09-22,0.0578610002994537
15467,WMT,1972-09-25,0.0561520010232925
15468,WMT,1972-09-26,0.0559079982340335
15469,WMT,1972-09-27,0.0546879991888999
15470,WMT,1972-09-28,0.0561520010232925
15471,WMT,1972-09-29,0.0568850003182888
15472,WMT,1972-10-02,0.0595699995756149
15473,WMT,1972-10-03,0.0605470016598701
15474,WMT,1972-10-04,0.0617679990828037
15475,WMT,1972-10-05,0.0600589998066425
15476,WMT,1972-10-06,0.057617001235485
15477,WMT,1972-10-09,0.05859399959445
15478,WMT,1972-10-10,0.05859399959445
15479,WMT,1972-10-11,0.0588379986584186
15480,WMT,1972-10-12,0.0583500005304813
15481,WMT,1972-10-13,0.0583500005304813
15482,WMT,1972-10-16,0.0568850003182888
15483,WMT,1972-10-17,0.0578610002994537
15484,WMT,1972-10-18,0.0620119981467723
15485,WMT,1972-10-19,0.0622560009360313
15486,WMT,1972-10-20,0.0617679990828037
15487,WMT,1972-10-23,0.061523001641035
15488,WMT,1972-10-24,0.0617679990828037
15489,WMT,1972-10-25,0.0605470016598701
15490,WMT,1972-10-26,0.0610349997878074
15491,WMT,1972-10-27,0.0612789988517761
15492,WMT,1972-10-30,0.0610349997878074
15493,WMT,1972-10-31,0.0629879981279373
15494,WMT,1972-11-01,0.0659179985523223
15495,WMT,1972-11-02,0.0664059966802597
15496,WMT,1972-11-03,0.066161997616291
15497,WMT,1972-11-06,0.066161997616291
15498,WMT,1972-11-08,0.0668950006365776
15499,WMT,1972-11-09,0.0668950006365776
15500,WMT,1972-11-10,0.0668950006365776
15501,WMT,1972-11-13,0.0666500031948089
15502,WMT,1972-11-14,0.0659179985523223
15503,WMT,1972-11-15,0.0656739994883537
15504,WMT,1972-11-16,0.0659179985523223
15505,WMT,1972-11-17,0.0656739994883537
15506,WMT,1972-11-20,0.065430000424385
15507,WMT,1972-11-21,0.0668950006365776
15508,WMT,1972-11-22,0.0668950006365776
15509,WMT,1972-11-24,0.0666500031948089
15510,WMT,1972-11-27,0.0683590024709701
15511,WMT,1972-11-28,0.0664059966802597
15512,WMT,1972-11-29,0.0634770020842552
15513,WMT,1972-11-30,0.0629879981279373
15514,WMT,1972-12-01,0.0639650002121925
15515,WMT,1972-12-04,0.0664059966802597
15516,WMT,1972-12-05,0.0673829987645149
15517,WMT,1972-12-06,0.0673829987645149
15518,WMT,1972-12-07,0.0668950006365776
15519,WMT,1972-12-08,0.0659179985523223
15520,WMT,1972-12-11,0.0666500031948089
15521,WMT,1972-12-12,0.0659179985523223
15522,WMT,1972-12-13,0.0664059966802597
15523,WMT,1972-12-14,0.0666500031948089
15524,WMT,1972-12-15,0.0671389997005462
15525,WMT,1972-12-18,0.0668950006365776
15526,WMT,1972-12-19,0.0671389997005462
15527,WMT,1972-12-20,0.0673829987645149
15528,WMT,1972-12-21,0.0668950006365776
15529,WMT,1972-12-22,0.0673829987645149
15530,WMT,1972-12-26,0.0664059966802597
15531,WMT,1972-12-27,0.0668950006365776
15532,WMT,1972-12-29,0.0673829987645149
15533,WMT,1973-01-02,0.0676269978284835
15534,WMT,1973-01-03,0.0673829987645149
15535,WMT,1973-01-04,0.0671389997005462
15536,WMT,1973-01-05,0.0668950006365776
15537,WMT,1973-01-08,0.0666500031948089
15538,WMT,1973-01-09,0.065430000424385
15539,WMT,1973-01-10,0.0637210011482238
15540,WMT,1973-01-11,0.0651860013604164
15541,WMT,1973-01-12,0.0649409964680671
15542,WMT,1973-01-15,0.0642089992761612
15543,WMT,1973-01-16,0.065430000424385
15544,WMT,1973-01-17,0.0656739994883537
15545,WMT,1973-01-18,0.0656739994883537
15546,WMT,1973-01-19,0.0644529983401298
15547,WMT,1973-01-22,0.0637210011482238
15548,WMT,1973-01-23,0.061523001641035
15549,WMT,1973-01-24,0.0625
15550,WMT,1973-01-26,0.0620119981467723
15551,WMT,1973-01-29,0.0598139986395835
15552,WMT,1973-01-30,0.0588379986584186
15553,WMT,1973-01-31,0.0578610002994537
15554,WMT,1973-02-01,0.0590820014476776
15555,WMT,1973-02-02,0.0590820014476776
15556,WMT,1973-02-05,0.0590820014476776
15557,WMT,1973-02-06,0.0588379986584186
15558,WMT,1973-02-07,0.0595699995756149
15559,WMT,1973-02-08,0.05859399959445
15560,WMT,1973-02-09,0.05859399959445
15561,WMT,1973-02-12,0.0605470016598701
15562,WMT,1973-02-13,0.0605470016598701
15563,WMT,1973-02-14,0.0605470016598701
15564,WMT,1973-02-15,0.061523001641035
15565,WMT,1973-02-16,0.0629879981279373
15566,WMT,1973-02-20,0.0639650002121925
15567,WMT,1973-02-21,0.0637210011482238
15568,WMT,1973-02-22,0.0620119981467723
15569,WMT,1973-02-23,0.0622560009360313
15570,WMT,1973-02-26,0.0617679990828037
15571,WMT,1973-02-27,0.0612789988517761
15572,WMT,1973-02-28,0.0605470016598701
15573,WMT,1973-03-01,0.0600589998066425
15574,WMT,1973-03-02,0.0595699995756149
15575,WMT,1973-03-05,0.0581049993634223
15576,WMT,1973-03-06,0.0554200001060962
15577,WMT,1973-03-07,0.0539549998939037
15578,WMT,1973-03-08,0.0566410012543201
15579,WMT,1973-03-09,0.0559079982340335
15580,WMT,1973-03-12,0.0561520010232925
15581,WMT,1973-03-13,0.0544430017471313
15582,WMT,1973-03-14,0.0556639991700649
15583,WMT,1973-03-15,0.0546879991888999
15584,WMT,1973-03-16,0.0541989989578723
15585,WMT,1973-03-19,0.0529789999127388
15586,WMT,1973-03-20,0.0517579987645149
15587,WMT,1973-03-21,0.05078100040555
15588,WMT,1973-03-22,0.0422360002994537
15589,WMT,1973-03-23,0.0427250005304813
15590,WMT,1973-03-26,0.04296899959445
15591,WMT,1973-03-27,0.0446779988706111
15592,WMT,1973-03-28,0.0439449995756149
15593,WMT,1973-03-29,0.0441889986395835
15594,WMT,1973-03-30,0.0444339998066425
15595,WMT,1973-04-02,0.0446779988706111
15596,WMT,1973-04-03,0.0446779988706111
15597,WMT,1973-04-04,0.0446779988706111
15598,WMT,1973-04-05,0.0424799993634223
15599,WMT,1973-04-06,0.0424799993634223
15600,WMT,1973-04-09,0.0424799993634223
15601,WMT,1973-04-10,0.0427250005304813
15602,WMT,1973-04-11,0.0424799993634223
15603,WMT,1973-04-12,0.0424799993634223
15604,WMT,1973-04-13,0.0424799993634223
15605,WMT,1973-04-16,0.0417479984462261
15606,WMT,1973-04-17,0.0417479984462261
15607,WMT,1973-04-18,0.0415039993822574
15608,WMT,1973-04-19,0.0427250005304813
15609,WMT,1973-04-23,0.0439449995756149
15610,WMT,1973-04-24,0.0451660007238388
15611,WMT,1973-04-25,0.0451660007238388
15612,WMT,1973-04-26,0.0449220016598701
15613,WMT,1973-04-27,0.0439449995756149
15614,WMT,1973-04-30,0.0437010005116462
15615,WMT,1973-05-01,0.0434570014476776
15616,WMT,1973-05-02,0.0432129986584186
15617,WMT,1973-05-03,0.0432129986584186
15618,WMT,1973-05-04,0.0439449995756149
15619,WMT,1973-05-07,0.0434570014476776
15620,WMT,1973-05-08,0.0434570014476776
15621,WMT,1973-05-09,0.0439449995756149
15622,WMT,1973-05-10,0.0439449995756149
15623,WMT,1973-05-11,0.0434570014476776
15624,WMT,1973-05-14,0.0417479984462261
15625,WMT,1973-05-15,0.0415039993822574
15626,WMT,1973-05-16,0.0415039993822574
15627,WMT,1973-05-17,0.041992001235485
15628,WMT,1973-05-18,0.0422360002994537
15629,WMT,1973-05-21,0.0417479984462261
15630,WMT,1973-05-22,0.0417479984462261
15631,WMT,1973-05-23,0.0410160012543201
15632,WMT,1973-05-24,0.0405270010232925
15633,WMT,1973-05-25,0.041992001235485
15634,WMT,1973-05-29,0.0441889986395835
15635,WMT,1973-05-30,0.04296899959445
15636,WMT,1973-05-31,0.04296899959445
15637,WMT,1973-06-01,0.04296899959445
15638,WMT,1973-06-04,0.04296899959445
15639,WMT,1973-06-05,0.0424799993634223
15640,WMT,1973-06-06,0.0390629991888999
15641,WMT,1973-06-07,0.0388180017471313
15642,WMT,1973-06-08,0.0388180017471313
15643,WMT,1973-06-11,0.0383299998939037
15644,WMT,1973-06-12,0.0366210006177425
15645,WMT,1973-06-13,0.034180000424385
15646,WMT,1973-06-14,0.0300290007144212
15647,WMT,1973-06-15,0.029296999797225
15648,WMT,1973-06-18,0.0295410007238388
15649,WMT,1973-06-19,0.0305179990828037
15650,WMT,1973-06-20,0.0336910001933574
15651,WMT,1973-06-21,0.034180000424385
15652,WMT,1973-06-22,0.0334470011293888
15653,WMT,1973-06-25,0.0322269983589649
15654,WMT,1973-06-26,0.0288089998066425
15655,WMT,1973-06-27,0.0295410007238388
15656,WMT,1973-06-28,0.029296999797225
15657,WMT,1973-06-29,0.0295410007238388
15658,WMT,1973-07-02,0.0305179990828037
15659,WMT,1973-07-03,0.0314939990639686
15660,WMT,1973-07-05,0.0314939990639686
15661,WMT,1973-07-06,0.0314939990639686
15662,WMT,1973-07-09,0.0305179990828037
15663,WMT,1973-07-10,0.0302729997783899
15664,WMT,1973-07-11,0.0297849997878074
15665,WMT,1973-07-12,0.029296999797225
15666,WMT,1973-07-13,0.029296999797225
15667,WMT,1973-07-16,0.0327150002121925
15668,WMT,1973-07-17,0.0332029983401298
15669,WMT,1973-07-18,0.03515600040555
15670,WMT,1973-07-19,0.0371089987456798
15671,WMT,1973-07-20,0.0395510010421276
15672,WMT,1973-07-23,0.0417479984462261
15673,WMT,1973-07-24,0.046875
15674,WMT,1973-07-25,0.0502929985523223
15675,WMT,1973-07-26,0.0483400002121925
15676,WMT,1973-07-27,0.0437010005116462
15677,WMT,1973-07-30,0.0454099997878074
15678,WMT,1973-07-31,0.046875
15679,WMT,1973-08-01,0.0444339998066425
15680,WMT,1973-08-02,0.0437010005116462
15681,WMT,1973-08-03,0.0432129986584186
15682,WMT,1973-08-06,0.04296899959445
15683,WMT,1973-08-07,0.0424799993634223
15684,WMT,1973-08-08,0.0405270010232925
15685,WMT,1973-08-09,0.0410160012543201
15686,WMT,1973-08-10,0.0422360002994537
15687,WMT,1973-08-13,0.0422360002994537
15688,WMT,1973-08-14,0.0405270010232925
15689,WMT,1973-08-15,0.0405270010232925
15690,WMT,1973-08-16,0.0410160012543201
15691,WMT,1973-08-17,0.041992001235485
15692,WMT,1973-08-20,0.0400389991700649
15693,WMT,1973-08-21,0.0388180017471313
15694,WMT,1973-08-22,0.0388180017471313
15695,WMT,1973-08-23,0.0390629991888999
15696,WMT,1973-08-24,0.0410160012543201
15697,WMT,1973-08-27,0.0417479984462261
15698,WMT,1973-08-28,0.041992001235485
15699,WMT,1973-08-29,0.041992001235485
15700,WMT,1973-08-30,0.0407710000872612
15701,WMT,1973-08-31,0.0412600003182888
15702,WMT,1973-09-04,0.0424799993634223
15703,WMT,1973-09-05,0.0424799993634223
15704,WMT,1973-09-06,0.0424799993634223
15705,WMT,1973-09-07,0.041992001235485
15706,WMT,1973-09-10,0.041992001235485
15707,WMT,1973-09-11,0.0410160012543201
15708,WMT,1973-09-12,0.0383299998939037
15709,WMT,1973-09-13,0.0378420017659664
15710,WMT,1973-09-14,0.0383299998939037
15711,WMT,1973-09-17,0.0390629991888999
15712,WMT,1973-09-18,0.0410160012543201
15713,WMT,1973-09-19,0.0434570014476776
15714,WMT,1973-09-20,0.0449220016598701
15715,WMT,1973-09-21,0.0449220016598701
15716,WMT,1973-09-24,0.0437010005116462
15717,WMT,1973-09-25,0.0439449995756149
15718,WMT,1973-09-26,0.0444339998066425
15719,WMT,1973-09-27,0.0439449995756149
15720,WMT,1973-09-28,0.0439449995756149
15721,WMT,1973-10-01,0.0437010005116462
15722,WMT,1973-10-02,0.0432129986584186
15723,WMT,1973-10-03,0.0434570014476776
15724,WMT,1973-10-04,0.0439449995756149
15725,WMT,1973-10-05,0.0446779988706111
15726,WMT,1973-10-08,0.0444339998066425
15727,WMT,1973-10-09,0.0444339998066425
15728,WMT,1973-10-10,0.0441889986395835
15729,WMT,1973-10-11,0.0439449995756149
15730,WMT,1973-10-12,0.045898001641035
15731,WMT,1973-10-15,0.045898001641035
15732,WMT,1973-10-16,0.0449220016598701
15733,WMT,1973-10-17,0.0449220016598701
15734,WMT,1973-10-18,0.0449220016598701
15735,WMT,1973-10-19,0.0449220016598701
15736,WMT,1973-10-22,0.0444339998066425
15737,WMT,1973-10-23,0.0454099997878074
15738,WMT,1973-10-24,0.0454099997878074
15739,WMT,1973-10-25,0.0449220016598701
15740,WMT,1973-10-26,0.0449220016598701
15741,WMT,1973-10-29,0.045898001641035
15742,WMT,1973-10-30,0.046875
15743,WMT,1973-10-31,0.045898001641035
15744,WMT,1973-11-01,0.0449220016598701
15745,WMT,1973-11-02,0.0444339998066425
15746,WMT,1973-11-05,0.0422360002994537
15747,WMT,1973-11-06,0.0415039993822574
15748,WMT,1973-11-07,0.0407710000872612
15749,WMT,1973-11-08,0.0407710000872612
15750,WMT,1973-11-09,0.0397950001060962
15751,WMT,1973-11-12,0.0385739989578723
15752,WMT,1973-11-13,0.0361329987645149
15753,WMT,1973-11-14,0.0361329987645149
15754,WMT,1973-11-15,0.0363770015537738
15755,WMT,1973-11-16,0.0363770015537738
15756,WMT,1973-11-19,0.0344239994883537
15757,WMT,1973-11-20,0.03125
15758,WMT,1973-11-21,0.0305179990828037
15759,WMT,1973-11-23,0.0305179990828037
15760,WMT,1973-11-26,0.0278319995850324
15761,WMT,1973-11-27,0.029296999797225
15762,WMT,1973-11-28,0.0302729997783899
15763,WMT,1973-11-29,0.0305179990828037
15764,WMT,1973-11-30,0.0302729997783899
15765,WMT,1973-12-03,0.0290530007332563
15766,WMT,1973-12-04,0.0288089998066425
15767,WMT,1973-12-05,0.0283199995756149
15768,WMT,1973-12-06,0.0290530007332563
15769,WMT,1973-12-07,0.0297849997878074
15770,WMT,1973-12-10,0.0295410007238388
15771,WMT,1973-12-11,0.0290530007332563
15772,WMT,1973-12-12,0.0283199995756149
15773,WMT,1973-12-13,0.0261230003088712
15774,WMT,1973-12-14,0.0261230003088712
15775,WMT,1973-12-17,0.0251460000872612
15776,WMT,1973-12-18,0.0258789993822574
15777,WMT,1973-12-19,0.0263669993728399
15778,WMT,1973-12-20,0.0263669993728399
15779,WMT,1973-12-21,0.0263669993728399
15780,WMT,1973-12-24,0.0263669993728399
15781,WMT,1973-12-26,0.0263669993728399
15782,WMT,1973-12-27,0.0261230003088712
15783,WMT,1973-12-28,0.0253909993916749
15784,WMT,1973-12-31,0.0261230003088712
15785,WMT,1974-01-02,0.0266110002994537
15786,WMT,1974-01-03,0.0307620000094175
15787,WMT,1974-01-04,0.0297849997878074
15788,WMT,1974-01-07,0.0297849997878074
15789,WMT,1974-01-08,0.0307620000094175
15790,WMT,1974-01-09,0.0297849997878074
15791,WMT,1974-01-10,0.0297849997878074
15792,WMT,1974-01-11,0.0297849997878074
15793,WMT,1974-01-14,0.0302729997783899
15794,WMT,1974-01-15,0.0302729997783899
15795,WMT,1974-01-16,0.0302729997783899
15796,WMT,1974-01-17,0.0302729997783899
15797,WMT,1974-01-18,0.03125
15798,WMT,1974-01-21,0.0305179990828037
15799,WMT,1974-01-22,0.0327150002121925
15800,WMT,1974-01-23,0.0344239994883537
15801,WMT,1974-01-24,0.0344239994883537
15802,WMT,1974-01-25,0.03515600040555
15803,WMT,1974-01-28,0.03515600040555
15804,WMT,1974-01-29,0.03515600040555
15805,WMT,1974-01-30,0.0361329987645149
15806,WMT,1974-01-31,0.0371089987456798
15807,WMT,1974-02-01,0.03515600040555
15808,WMT,1974-02-04,0.0336910001933574
15809,WMT,1974-02-05,0.0346679985523223
15810,WMT,1974-02-06,0.0346679985523223
15811,WMT,1974-02-07,0.0346679985523223
15812,WMT,1974-02-08,0.03125
15813,WMT,1974-02-11,0.0329589992761611
15814,WMT,1974-02-12,0.0285640005022287
15815,WMT,1974-02-13,0.03125
15816,WMT,1974-02-14,0.03125
15817,WMT,1974-02-15,0.0317380018532276
15818,WMT,1974-02-19,0.0310059990733861
15819,WMT,1974-02-20,0.0310059990733861
15820,WMT,1974-02-21,0.0317380018532276
15821,WMT,1974-02-22,0.0314939990639686
15822,WMT,1974-02-25,0.0332029983401298
15823,WMT,1974-02-26,0.0327150002121925
15824,WMT,1974-02-27,0.0327150002121925
15825,WMT,1974-02-28,0.0327150002121925
15826,WMT,1974-03-01,0.0302729997783899
15827,WMT,1974-03-04,0.0302729997783899
15828,WMT,1974-03-05,0.0305179990828037
15829,WMT,1974-03-06,0.0307620000094175
15830,WMT,1974-03-07,0.0307620000094175
15831,WMT,1974-03-08,0.0314939990639686
15832,WMT,1974-03-11,0.0327150002121925
15833,WMT,1974-03-12,0.0327150002121925
15834,WMT,1974-03-13,0.0314939990639686
15835,WMT,1974-03-14,0.03125
15836,WMT,1974-03-15,0.0314939990639686
15837,WMT,1974-03-18,0.0307620000094175
15838,WMT,1974-03-19,0.0300290007144212
15839,WMT,1974-03-20,0.0297849997878074
15840,WMT,1974-03-21,0.0305179990828037
15841,WMT,1974-03-22,0.0310059990733861
15842,WMT,1974-03-25,0.0310059990733861
15843,WMT,1974-03-26,0.0310059990733861
15844,WMT,1974-03-27,0.0310059990733861
15845,WMT,1974-03-28,0.0305179990828037
15846,WMT,1974-03-29,0.0305179990828037
15847,WMT,1974-04-01,0.0305179990828037
15848,WMT,1974-04-02,0.0307620000094175
15849,WMT,1974-04-03,0.0305179990828037
15850,WMT,1974-04-04,0.0305179990828037
15851,WMT,1974-04-05,0.0310059990733861
15852,WMT,1974-04-08,0.0319820009171962
15853,WMT,1974-04-09,0.0319820009171962
15854,WMT,1974-04-10,0.0317380018532276
15855,WMT,1974-04-11,0.0317380018532276
15856,WMT,1974-04-15,0.0322269983589649
15857,WMT,1974-04-16,0.0317380018532276
15858,WMT,1974-04-17,0.0322269983589649
15859,WMT,1974-04-18,0.0319820009171962
15860,WMT,1974-04-19,0.0317380018532276
15861,WMT,1974-04-22,0.0317380018532276
15862,WMT,1974-04-23,0.03125
15863,WMT,1974-04-24,0.0310059990733861
15864,WMT,1974-04-25,0.0307620000094175
15865,WMT,1974-04-26,0.03125
15866,WMT,1974-04-29,0.0310059990733861
15867,WMT,1974-04-30,0.0307620000094175
15868,WMT,1974-05-01,0.0302729997783899
15869,WMT,1974-05-02,0.0302729997783899
15870,WMT,1974-05-03,0.0297849997878074
15871,WMT,1974-05-06,0.0297849997878074
15872,WMT,1974-05-07,0.03125
15873,WMT,1974-05-08,0.0327150002121925
15874,WMT,1974-05-09,0.0322269983589649
15875,WMT,1974-05-10,0.0317380018532276
15876,WMT,1974-05-13,0.0317380018532276
15877,WMT,1974-05-14,0.0314939990639686
15878,WMT,1974-05-15,0.0314939990639686
15879,WMT,1974-05-16,0.0319820009171962
15880,WMT,1974-05-17,0.0317380018532276
15881,WMT,1974-05-20,0.0314939990639686
15882,WMT,1974-05-21,0.03125
15883,WMT,1974-05-22,0.03125
15884,WMT,1974-05-23,0.03125
15885,WMT,1974-05-24,0.0336910001933574
15886,WMT,1974-05-28,0.0344239994883537
15887,WMT,1974-05-29,0.0339360013604164
15888,WMT,1974-05-30,0.0332029983401298
15889,WMT,1974-05-31,0.0332029983401298
15890,WMT,1974-06-03,0.0334470011293888
15891,WMT,1974-06-04,0.0334470011293888
15892,WMT,1974-06-05,0.034180000424385
15893,WMT,1974-06-06,0.0353999994695186
15894,WMT,1974-06-07,0.0371089987456798
15895,WMT,1974-06-10,0.0385739989578723
15896,WMT,1974-06-11,0.0371089987456798
15897,WMT,1974-06-12,0.0373539999127388
15898,WMT,1974-06-13,0.038086000829935
15899,WMT,1974-06-14,0.0385739989578723
15900,WMT,1974-06-17,0.0390629991888999
15901,WMT,1974-06-18,0.0390629991888999
15902,WMT,1974-06-19,0.0390629991888999
15903,WMT,1974-06-20,0.0390629991888999
15904,WMT,1974-06-21,0.0388180017471313
15905,WMT,1974-06-24,0.038086000829935
15906,WMT,1974-06-25,0.0390629991888999
15907,WMT,1974-06-26,0.0390629991888999
15908,WMT,1974-06-27,0.038086000829935
15909,WMT,1974-06-28,0.038086000829935
15910,WMT,1974-07-01,0.0378420017659664
15911,WMT,1974-07-02,0.0375979989767074
15912,WMT,1974-07-03,0.038086000829935
15913,WMT,1974-07-05,0.038086000829935
15914,WMT,1974-07-08,0.0375979989767074
15915,WMT,1974-07-09,0.0375979989767074
15916,WMT,1974-07-10,0.0373539999127388
15917,WMT,1974-07-11,0.0378420017659664
15918,WMT,1974-07-12,0.0378420017659664
15919,WMT,1974-07-15,0.038086000829935
15920,WMT,1974-07-16,0.038086000829935
15921,WMT,1974-07-17,0.038086000829935
15922,WMT,1974-07-18,0.0390629991888999
15923,WMT,1974-07-19,0.0400389991700649
15924,WMT,1974-07-22,0.0385739989578723
15925,WMT,1974-07-23,0.0385739989578723
15926,WMT,1974-07-24,0.0385739989578723
15927,WMT,1974-07-25,0.038086000829935
15928,WMT,1974-07-26,0.038086000829935
15929,WMT,1974-07-29,0.038086000829935
15930,WMT,1974-07-30,0.0375979989767074
15931,WMT,1974-07-31,0.038086000829935
15932,WMT,1974-08-01,0.038086000829935
15933,WMT,1974-08-02,0.038086000829935
15934,WMT,1974-08-05,0.0375979989767074
15935,WMT,1974-08-06,0.0375979989767074
15936,WMT,1974-08-07,0.038086000829935
15937,WMT,1974-08-08,0.0383299998939037
15938,WMT,1974-08-09,0.0383299998939037
15939,WMT,1974-08-12,0.0363770015537738
15940,WMT,1974-08-13,0.0356450006365776
15941,WMT,1974-08-14,0.0332029983401298
15942,WMT,1974-08-15,0.0305179990828037
15943,WMT,1974-08-16,0.0297849997878074
15944,WMT,1974-08-19,0.0300290007144212
15945,WMT,1974-08-20,0.0288089998066425
15946,WMT,1974-08-21,0.0300290007144212
15947,WMT,1974-08-22,0.0305179990828037
15948,WMT,1974-08-23,0.0305179990828037
15949,WMT,1974-08-26,0.0322269983589649
15950,WMT,1974-08-27,0.0329589992761611
15951,WMT,1974-08-28,0.0329589992761611
15952,WMT,1974-08-29,0.0322269983589649
15953,WMT,1974-08-30,0.0322269983589649
15954,WMT,1974-09-03,0.0324710011482238
15955,WMT,1974-09-04,0.0322269983589649
15956,WMT,1974-09-05,0.0327150002121925
15957,WMT,1974-09-06,0.0319820009171962
15958,WMT,1974-09-09,0.0319820009171962
15959,WMT,1974-09-10,0.03125
15960,WMT,1974-09-11,0.03125
15961,WMT,1974-09-12,0.0295410007238388
15962,WMT,1974-09-13,0.0285640005022287
15963,WMT,1974-09-16,0.0283199995756149
15964,WMT,1974-09-17,0.0283199995756149
15965,WMT,1974-09-18,0.0290530007332563
15966,WMT,1974-09-19,0.0285640005022287
15967,WMT,1974-09-20,0.0283199995756149
15968,WMT,1974-09-23,0.0283199995756149
15969,WMT,1974-09-24,0.0288089998066425
15970,WMT,1974-09-25,0.0288089998066425
15971,WMT,1974-09-26,0.0288089998066425
15972,WMT,1974-09-27,0.0283199995756149
15973,WMT,1974-09-30,0.0275880005210638
15974,WMT,1974-10-01,0.0251460000872612
15975,WMT,1974-10-02,0.0241700001060962
15976,WMT,1974-10-03,0.0234379991888999
15977,WMT,1974-10-04,0.022461000829935
15978,WMT,1974-10-07,0.0217289999127388
15979,WMT,1974-10-08,0.021484000608325
15980,WMT,1974-10-09,0.0222169999033212
15981,WMT,1974-10-10,0.0249019991606473
15982,WMT,1974-10-11,0.0253909993916749
15983,WMT,1974-10-14,0.0263669993728399
15984,WMT,1974-10-15,0.0258789993822574
15985,WMT,1974-10-16,0.0258789993822574
15986,WMT,1974-10-17,0.0258789993822574
15987,WMT,1974-10-18,0.0258789993822574
15988,WMT,1974-10-21,0.0258789993822574
15989,WMT,1974-10-22,0.0246580000966787
15990,WMT,1974-10-23,0.0239259991794824
15991,WMT,1974-10-24,0.0229490008205175
15992,WMT,1974-10-25,0.0227049998939037
15993,WMT,1974-10-28,0.0227049998939037
15994,WMT,1974-10-29,0.0227049998939037
15995,WMT,1974-10-30,0.0239259991794824
15996,WMT,1974-10-31,0.0241700001060962
15997,WMT,1974-11-01,0.0249019991606473
15998,WMT,1974-11-04,0.0249019991606473
15999,WMT,1974-11-05,0.0251460000872612
16000,WMT,1974-11-06,0.0239259991794824
16001,WMT,1974-11-07,0.0234379991888999
16002,WMT,1974-11-08,0.02050800062716
16003,WMT,1974-11-11,0.0202639997005462
16004,WMT,1974-11-12,0.0202639997005462
16005,WMT,1974-11-13,0.0200200006365776
16006,WMT,1974-11-14,0.02050800062716
16007,WMT,1974-11-15,0.02050800062716
16008,WMT,1974-11-18,0.02050800062716
16009,WMT,1974-11-19,0.01953100040555
16010,WMT,1974-11-20,0.01953100040555
16011,WMT,1974-11-21,0.01953100040555
16012,WMT,1974-11-22,0.01953100040555
16013,WMT,1974-11-25,0.0192869994789361
16014,WMT,1974-11-26,0.0192869994789361
16015,WMT,1974-11-27,0.01953100040555
16016,WMT,1974-11-29,0.01953100040555
16017,WMT,1974-12-02,0.0187989994883537
16018,WMT,1974-12-03,0.0180660001933574
16019,WMT,1974-12-04,0.0183109994977712
16020,WMT,1974-12-05,0.0183109994977712
16021,WMT,1974-12-06,0.017578000202775
16022,WMT,1974-12-09,0.0163570009171962
16023,WMT,1974-12-10,0.015625
16024,WMT,1974-12-11,0.015625
16025,WMT,1974-12-12,0.0170900002121925
16026,WMT,1974-12-13,0.0170900002121925
16027,WMT,1974-12-16,0.01660200022161
16028,WMT,1974-12-17,0.017578000202775
16029,WMT,1974-12-18,0.01953100040555
16030,WMT,1974-12-19,0.0202639997005462
16031,WMT,1974-12-20,0.0202639997005462
16032,WMT,1974-12-23,0.01953100040555
16033,WMT,1974-12-24,0.01953100040555
16034,WMT,1974-12-26,0.01953100040555
16035,WMT,1974-12-27,0.01953100040555
16036,WMT,1974-12-30,0.0180660001933574
16037,WMT,1974-12-31,0.018555000424385
16038,WMT,1975-01-02,0.01953100040555
16039,WMT,1975-01-03,0.0192869994789361
16040,WMT,1975-01-06,0.0200200006365776
16041,WMT,1975-01-07,0.0202639997005462
16042,WMT,1975-01-08,0.0219730008393526
16043,WMT,1975-01-09,0.0231929998844862
16044,WMT,1975-01-10,0.0256350003182888
16045,WMT,1975-01-13,0.0253909993916749
16046,WMT,1975-01-14,0.0263669993728399
16047,WMT,1975-01-15,0.0249019991606473
16048,WMT,1975-01-16,0.0263669993728399
16049,WMT,1975-01-17,0.0244139991700649
16050,WMT,1975-01-20,0.0236820001155138
16051,WMT,1975-01-21,0.0239259991794824
16052,WMT,1975-01-22,0.0239259991794824
16053,WMT,1975-01-23,0.0261230003088712
16054,WMT,1975-01-24,0.0263669993728399
16055,WMT,1975-01-27,0.0273439995944499
16056,WMT,1975-01-28,0.0285640005022287
16057,WMT,1975-01-29,0.0288089998066425
16058,WMT,1975-01-30,0.029296999797225
16059,WMT,1975-01-31,0.029296999797225
16060,WMT,1975-02-03,0.0297849997878074
16061,WMT,1975-02-04,0.0300290007144212
16062,WMT,1975-02-05,0.0317380018532276
16063,WMT,1975-02-06,0.0319820009171962
16064,WMT,1975-02-07,0.0302729997783899
16065,WMT,1975-02-10,0.0302729997783899
16066,WMT,1975-02-11,0.029296999797225
16067,WMT,1975-02-12,0.029296999797225
16068,WMT,1975-02-13,0.029296999797225
16069,WMT,1975-02-14,0.0295410007238388
16070,WMT,1975-02-18,0.0295410007238388
16071,WMT,1975-02-19,0.0290530007332563
16072,WMT,1975-02-20,0.0290530007332563
16073,WMT,1975-02-21,0.0290530007332563
16074,WMT,1975-02-24,0.0290530007332563
16075,WMT,1975-02-25,0.0283199995756149
16076,WMT,1975-02-26,0.0283199995756149
16077,WMT,1975-02-27,0.0283199995756149
16078,WMT,1975-02-28,0.0275880005210638
16079,WMT,1975-03-03,0.0273439995944499
16080,WMT,1975-03-04,0.0285640005022287
16081,WMT,1975-03-05,0.029296999797225
16082,WMT,1975-03-06,0.029296999797225
16083,WMT,1975-03-07,0.0324710011482238
16084,WMT,1975-03-10,0.0361329987645149
16085,WMT,1975-03-11,0.0402829982340335
16086,WMT,1975-03-12,0.0397950001060962
16087,WMT,1975-03-13,0.0388180017471313
16088,WMT,1975-03-14,0.0390629991888999
16089,WMT,1975-03-17,0.0390629991888999
16090,WMT,1975-03-18,0.0390629991888999
16091,WMT,1975-03-19,0.0390629991888999
16092,WMT,1975-03-20,0.0395510010421276
16093,WMT,1975-03-21,0.0385739989578723
16094,WMT,1975-03-24,0.0366210006177425
16095,WMT,1975-03-25,0.0361329987645149
16096,WMT,1975-03-26,0.0371089987456798
16097,WMT,1975-03-27,0.0375979989767074
16098,WMT,1975-03-31,0.0390629991888999
16099,WMT,1975-04-01,0.0385739989578723
16100,WMT,1975-04-02,0.0371089987456798
16101,WMT,1975-04-03,0.0361329987645149
16102,WMT,1975-04-04,0.0356450006365776
16103,WMT,1975-04-07,0.0346679985523223
16104,WMT,1975-04-08,0.03515600040555
16105,WMT,1975-04-09,0.03515600040555
16106,WMT,1975-04-10,0.0353999994695186
16107,WMT,1975-04-11,0.0361329987645149
16108,WMT,1975-04-14,0.0371089987456798
16109,WMT,1975-04-15,0.0375979989767074
16110,WMT,1975-04-16,0.0385739989578723
16111,WMT,1975-04-17,0.0388180017471313
16112,WMT,1975-04-18,0.0383299998939037
16113,WMT,1975-04-21,0.0385739989578723
16114,WMT,1975-04-22,0.0385739989578723
16115,WMT,1975-04-23,0.0363770015537738
16116,WMT,1975-04-24,0.0349120013415813
16117,WMT,1975-04-25,0.0344239994883537
16118,WMT,1975-04-28,0.0339360013604164
16119,WMT,1975-04-29,0.0336910001933574
16120,WMT,1975-04-30,0.0334470011293888
16121,WMT,1975-05-01,0.0334470011293888
16122,WMT,1975-05-02,0.0334470011293888
16123,WMT,1975-05-05,0.0339360013604164
16124,WMT,1975-05-06,0.0336910001933574
16125,WMT,1975-05-07,0.0349120013415813
16126,WMT,1975-05-08,0.03515600040555
16127,WMT,1975-05-09,0.03515600040555
16128,WMT,1975-05-12,0.0363770015537738
16129,WMT,1975-05-13,0.0353999994695186
16130,WMT,1975-05-14,0.0368649996817112
16131,WMT,1975-05-15,0.0383299998939037
16132,WMT,1975-05-16,0.0378420017659664
16133,WMT,1975-05-19,0.0383299998939037
16134,WMT,1975-05-20,0.0378420017659664
16135,WMT,1975-05-21,0.0400389991700649
16136,WMT,1975-05-22,0.0397950001060962
16137,WMT,1975-05-23,0.0412600003182888
16138,WMT,1975-05-27,0.0415039993822574
16139,WMT,1975-05-28,0.0405270010232925
16140,WMT,1975-05-29,0.0407710000872612
16141,WMT,1975-05-30,0.0410160012543201
16142,WMT,1975-06-02,0.0410160012543201
16143,WMT,1975-06-03,0.0417479984462261
16144,WMT,1975-06-04,0.045898001641035
16145,WMT,1975-06-05,0.0444339998066425
16146,WMT,1975-06-06,0.0444339998066425
16147,WMT,1975-06-09,0.0434570014476776
16148,WMT,1975-06-10,0.0424799993634223
16149,WMT,1975-06-11,0.0410160012543201
16150,WMT,1975-06-12,0.0437010005116462
16151,WMT,1975-06-13,0.0449220016598701
16152,WMT,1975-06-16,0.0449220016598701
16153,WMT,1975-06-17,0.0471189990639686
16154,WMT,1975-06-18,0.0466310009360313
16155,WMT,1975-06-19,0.0471189990639686
16156,WMT,1975-06-20,0.0485839992761611
16157,WMT,1975-06-23,0.0485839992761611
16158,WMT,1975-06-24,0.0485839992761611
16159,WMT,1975-06-25,0.0483400002121925
16160,WMT,1975-06-26,0.0478519983589649
16161,WMT,1975-06-27,0.0473630018532276
16162,WMT,1975-06-30,0.0476070009171962
16163,WMT,1975-07-01,0.0488279983401298
16164,WMT,1975-07-02,0.0502929985523223
16165,WMT,1975-07-03,0.0515139997005462
16166,WMT,1975-07-07,0.0510249994695186
16167,WMT,1975-07-08,0.0505370013415813
16168,WMT,1975-07-09,0.0505370013415813
16169,WMT,1975-07-10,0.0502929985523223
16170,WMT,1975-07-11,0.0500489994883537
16171,WMT,1975-07-14,0.0495610013604164
16172,WMT,1975-07-15,0.0495610013604164
16173,WMT,1975-07-16,0.049805000424385
16174,WMT,1975-07-17,0.0495610013604164
16175,WMT,1975-07-18,0.049805000424385
16176,WMT,1975-07-21,0.0488279983401298
16177,WMT,1975-07-22,0.0478519983589649
16178,WMT,1975-07-23,0.0478519983589649
16179,WMT,1975-07-24,0.0478519983589649
16180,WMT,1975-07-25,0.046875
16181,WMT,1975-07-28,0.0463869981467723
16182,WMT,1975-07-29,0.046875
16183,WMT,1975-07-30,0.0476070009171962
16184,WMT,1975-07-31,0.0478519983589649
16185,WMT,1975-08-01,0.0463869981467723
16186,WMT,1975-08-04,0.0463869981467723
16187,WMT,1975-08-05,0.0449220016598701
16188,WMT,1975-08-06,0.0456539988517761
16189,WMT,1975-08-07,0.046875
16190,WMT,1975-08-08,0.046875
16191,WMT,1975-08-11,0.045898001641035
16192,WMT,1975-08-12,0.0463869981467723
16193,WMT,1975-08-13,0.0463869981467723
16194,WMT,1975-08-14,0.045898001641035
16195,WMT,1975-08-15,0.0463869981467723
16196,WMT,1975-08-18,0.0473630018532276
16197,WMT,1975-08-19,0.046875
16198,WMT,1975-08-20,0.0463869981467723
16199,WMT,1975-08-21,0.0449220016598701
16200,WMT,1975-08-22,0.0449220016598701
16201,WMT,1975-08-25,0.0449220016598701
16202,WMT,1975-08-26,0.0449220016598701
16203,WMT,1975-08-27,0.0449220016598701
16204,WMT,1975-08-28,0.0449220016598701
16205,WMT,1975-08-29,0.045898001641035
16206,WMT,1975-09-02,0.045898001641035
16207,WMT,1975-09-03,0.0483400002121925
16208,WMT,1975-09-04,0.0488279983401298
16209,WMT,1975-09-05,0.0502929985523223
16210,WMT,1975-09-08,0.049805000424385
16211,WMT,1975-09-09,0.0488279983401298
16212,WMT,1975-09-10,0.0463869981467723
16213,WMT,1975-09-11,0.0463869981467723
16214,WMT,1975-09-12,0.046875
16215,WMT,1975-09-15,0.0454099997878074
16216,WMT,1975-09-16,0.045898001641035
16217,WMT,1975-09-17,0.045898001641035
16218,WMT,1975-09-18,0.0454099997878074
16219,WMT,1975-09-19,0.0473630018532276
16220,WMT,1975-09-22,0.0483400002121925
16221,WMT,1975-09-23,0.0488279983401298
16222,WMT,1975-09-24,0.0488279983401298
16223,WMT,1975-09-25,0.0478519983589649
16224,WMT,1975-09-26,0.0473630018532276
16225,WMT,1975-09-29,0.0478519983589649
16226,WMT,1975-09-30,0.0478519983589649
16227,WMT,1975-10-01,0.0463869981467723
16228,WMT,1975-10-02,0.046875
16229,WMT,1975-10-03,0.0473630018532276
16230,WMT,1975-10-06,0.0493160001933574
16231,WMT,1975-10-07,0.0527339987456798
16232,WMT,1975-10-08,0.0512700006365776
16233,WMT,1975-10-09,0.0517579987645149
16234,WMT,1975-10-10,0.0561520010232925
16235,WMT,1975-10-13,0.0551760010421276
16236,WMT,1975-10-14,0.0571289993822574
16237,WMT,1975-10-15,0.05859399959445
16238,WMT,1975-10-16,0.0566410012543201
16239,WMT,1975-10-17,0.0561520010232925
16240,WMT,1975-10-20,0.0532229989767074
16241,WMT,1975-10-21,0.0551760010421276
16242,WMT,1975-10-22,0.0546879991888999
16243,WMT,1975-10-23,0.0541989989578723
16244,WMT,1975-10-24,0.0556639991700649
16245,WMT,1975-10-27,0.0581049993634223
16246,WMT,1975-10-28,0.05859399959445
16247,WMT,1975-10-29,0.0556639991700649
16248,WMT,1975-10-30,0.0551760010421276
16249,WMT,1975-10-31,0.0551760010421276
16250,WMT,1975-11-03,0.0571289993822574
16251,WMT,1975-11-04,0.0581049993634223
16252,WMT,1975-11-05,0.0581049993634223
16253,WMT,1975-11-06,0.0566410012543201
16254,WMT,1975-11-07,0.0581049993634223
16255,WMT,1975-11-10,0.05859399959445
16256,WMT,1975-11-11,0.05859399959445
16257,WMT,1975-11-12,0.0595699995756149
16258,WMT,1975-11-13,0.0605470016598701
16259,WMT,1975-11-14,0.0605470016598701
16260,WMT,1975-11-17,0.061523001641035
16261,WMT,1975-11-18,0.0605470016598701
16262,WMT,1975-11-19,0.05859399959445
16263,WMT,1975-11-20,0.0600589998066425
16264,WMT,1975-11-21,0.0605470016598701
16265,WMT,1975-11-24,0.0595699995756149
16266,WMT,1975-11-25,0.0595699995756149
16267,WMT,1975-11-26,0.05859399959445
16268,WMT,1975-11-28,0.05859399959445
16269,WMT,1975-12-01,0.0595699995756149
16270,WMT,1975-12-02,0.05859399959445
16271,WMT,1975-12-03,0.0556639991700649
16272,WMT,1975-12-04,0.053711000829935
16273,WMT,1975-12-05,0.053711000829935
16274,WMT,1975-12-08,0.0541989989578723
16275,WMT,1975-12-09,0.053711000829935
16276,WMT,1975-12-10,0.0566410012543201
16277,WMT,1975-12-11,0.0546879991888999
16278,WMT,1975-12-12,0.053711000829935
16279,WMT,1975-12-15,0.0551760010421276
16280,WMT,1975-12-16,0.053711000829935
16281,WMT,1975-12-17,0.0546879991888999
16282,WMT,1975-12-18,0.0546879991888999
16283,WMT,1975-12-19,0.053711000829935
16284,WMT,1975-12-22,0.0517579987645149
16285,WMT,1975-12-23,0.0493160001933574
16286,WMT,1975-12-24,0.05078100040555
16287,WMT,1975-12-26,0.0512700006365776
16288,WMT,1975-12-29,0.0517579987645149
16289,WMT,1975-12-30,0.0517579987645149
16290,WMT,1975-12-31,0.0512700006365776
16291,WMT,1976-01-02,0.05078100040555
16292,WMT,1976-01-05,0.0502929985523223
16293,WMT,1976-01-06,0.0541989989578723
16294,WMT,1976-01-07,0.053711000829935
16295,WMT,1976-01-08,0.0541989989578723
16296,WMT,1976-01-09,0.0546879991888999
16297,WMT,1976-01-12,0.053711000829935
16298,WMT,1976-01-13,0.0541989989578723
16299,WMT,1976-01-14,0.0532229989767074
16300,WMT,1976-01-15,0.0546879991888999
16301,WMT,1976-01-16,0.0561520010232925
16302,WMT,1976-01-19,0.0561520010232925
16303,WMT,1976-01-20,0.0566410012543201
16304,WMT,1976-01-21,0.0561520010232925
16305,WMT,1976-01-22,0.0556639991700649
16306,WMT,1976-01-23,0.0566410012543201
16307,WMT,1976-01-26,0.0566410012543201
16308,WMT,1976-01-27,0.0556639991700649
16309,WMT,1976-01-28,0.0541989989578723
16310,WMT,1976-01-29,0.0522460006177425
16311,WMT,1976-01-30,0.0532229989767074
16312,WMT,1976-02-02,0.053711000829935
16313,WMT,1976-02-03,0.0541989989578723
16314,WMT,1976-02-04,0.053711000829935
16315,WMT,1976-02-05,0.0532229989767074
16316,WMT,1976-02-06,0.0522460006177425
16317,WMT,1976-02-09,0.05078100040555
16318,WMT,1976-02-10,0.0512700006365776
16319,WMT,1976-02-11,0.053711000829935
16320,WMT,1976-02-12,0.0532229989767074
16321,WMT,1976-02-13,0.0527339987456798
16322,WMT,1976-02-17,0.0517579987645149
16323,WMT,1976-02-18,0.0512700006365776
16324,WMT,1976-02-19,0.053711000829935
16325,WMT,1976-02-20,0.0561520010232925
16326,WMT,1976-02-23,0.0561520010232925
16327,WMT,1976-02-24,0.057617001235485
16328,WMT,1976-02-25,0.061523001641035
16329,WMT,1976-02-26,0.061523001641035
16330,WMT,1976-02-27,0.0590820014476776
16331,WMT,1976-03-01,0.0595699995756149
16332,WMT,1976-03-02,0.0610349997878074
16333,WMT,1976-03-03,0.0625
16334,WMT,1976-03-04,0.0600589998066425
16335,WMT,1976-03-05,0.0605470016598701
16336,WMT,1976-03-08,0.0600589998066425
16337,WMT,1976-03-09,0.0605470016598701
16338,WMT,1976-03-10,0.0625
16339,WMT,1976-03-11,0.061523001641035
16340,WMT,1976-03-12,0.0625
16341,WMT,1976-03-15,0.0610349997878074
16342,WMT,1976-03-16,0.0595699995756149
16343,WMT,1976-03-17,0.0600589998066425
16344,WMT,1976-03-18,0.0595699995756149
16345,WMT,1976-03-19,0.0590820014476776
16346,WMT,1976-03-22,0.061523001641035
16347,WMT,1976-03-23,0.0620119981467723
16348,WMT,1976-03-24,0.0634770020842552
16349,WMT,1976-03-25,0.0629879981279373
16350,WMT,1976-03-26,0.0634770020842552
16351,WMT,1976-03-29,0.0629879981279373
16352,WMT,1976-03-30,0.0620119981467723
16353,WMT,1976-03-31,0.0639650002121925
16354,WMT,1976-04-01,0.0639650002121925
16355,WMT,1976-04-02,0.0634770020842552
16356,WMT,1976-04-05,0.0644529983401298
16357,WMT,1976-04-06,0.0649409964680671
16358,WMT,1976-04-07,0.0664059966802597
16359,WMT,1976-04-08,0.0644529983401298
16360,WMT,1976-04-09,0.0644529983401298
16361,WMT,1976-04-12,0.0629879981279373
16362,WMT,1976-04-13,0.0629879981279373
16363,WMT,1976-04-14,0.0620119981467723
16364,WMT,1976-04-15,0.0605470016598701
16365,WMT,1976-04-19,0.0595699995756149
16366,WMT,1976-04-20,0.0605470016598701
16367,WMT,1976-04-21,0.0610349997878074
16368,WMT,1976-04-22,0.0571289993822574
16369,WMT,1976-04-23,0.0551760010421276
16370,WMT,1976-04-26,0.0556639991700649
16371,WMT,1976-04-27,0.0561520010232925
16372,WMT,1976-04-28,0.0581049993634223
16373,WMT,1976-04-29,0.0566410012543201
16374,WMT,1976-04-30,0.0561520010232925
16375,WMT,1976-05-03,0.0561520010232925
16376,WMT,1976-05-04,0.0556639991700649
16377,WMT,1976-05-05,0.0571289993822574
16378,WMT,1976-05-06,0.0571289993822574
16379,WMT,1976-05-07,0.0566410012543201
16380,WMT,1976-05-10,0.057617001235485
16381,WMT,1976-05-11,0.05859399959445
16382,WMT,1976-05-12,0.0590820014476776
16383,WMT,1976-05-13,0.0590820014476776
16384,WMT,1976-05-14,0.05859399959445
16385,WMT,1976-05-17,0.0581049993634223
16386,WMT,1976-05-18,0.0581049993634223
16387,WMT,1976-05-19,0.057617001235485
16388,WMT,1976-05-20,0.05859399959445
16389,WMT,1976-05-21,0.057617001235485
16390,WMT,1976-05-24,0.0571289993822574
16391,WMT,1976-05-25,0.0556639991700649
16392,WMT,1976-05-26,0.0556639991700649
16393,WMT,1976-05-27,0.0551760010421276
16394,WMT,1976-05-28,0.053711000829935
16395,WMT,1976-06-01,0.0512700006365776
16396,WMT,1976-06-02,0.0546879991888999
16397,WMT,1976-06-03,0.053711000829935
16398,WMT,1976-06-04,0.0522460006177425
16399,WMT,1976-06-07,0.0512700006365776
16400,WMT,1976-06-08,0.0512700006365776
16401,WMT,1976-06-09,0.0517579987645149
16402,WMT,1976-06-10,0.0517579987645149
16403,WMT,1976-06-11,0.0532229989767074
16404,WMT,1976-06-14,0.0571289993822574
16405,WMT,1976-06-15,0.0551760010421276
16406,WMT,1976-06-16,0.0566410012543201
16407,WMT,1976-06-17,0.0566410012543201
16408,WMT,1976-06-18,0.0546879991888999
16409,WMT,1976-06-21,0.0546879991888999
16410,WMT,1976-06-22,0.0541989989578723
16411,WMT,1976-06-23,0.0517579987645149
16412,WMT,1976-06-24,0.0522460006177425
16413,WMT,1976-06-25,0.0517579987645149
16414,WMT,1976-06-28,0.0478519983589649
16415,WMT,1976-06-29,0.05078100040555
16416,WMT,1976-06-30,0.053711000829935
16417,WMT,1976-07-01,0.0546879991888999
16418,WMT,1976-07-02,0.0546879991888999
16419,WMT,1976-07-06,0.0546879991888999
16420,WMT,1976-07-07,0.0527339987456798
16421,WMT,1976-07-08,0.053711000829935
16422,WMT,1976-07-09,0.0541989989578723
16423,WMT,1976-07-12,0.0551760010421276
16424,WMT,1976-07-13,0.0527339987456798
16425,WMT,1976-07-14,0.0517579987645149
16426,WMT,1976-07-15,0.0517579987645149
16427,WMT,1976-07-16,0.0512700006365776
16428,WMT,1976-07-19,0.0512700006365776
16429,WMT,1976-07-20,0.049805000424385
16430,WMT,1976-07-21,0.0502929985523223
16431,WMT,1976-07-22,0.0493160001933574
16432,WMT,1976-07-23,0.0478519983589649
16433,WMT,1976-07-26,0.0463869981467723
16434,WMT,1976-07-27,0.0473630018532276
16435,WMT,1976-07-28,0.046875
16436,WMT,1976-07-29,0.0463869981467723
16437,WMT,1976-07-30,0.046875
16438,WMT,1976-08-02,0.0488279983401298
16439,WMT,1976-08-03,0.0502929985523223
16440,WMT,1976-08-04,0.0522460006177425
16441,WMT,1976-08-05,0.0522460006177425
16442,WMT,1976-08-06,0.0517579987645149
16443,WMT,1976-08-09,0.0527339987456798
16444,WMT,1976-08-10,0.0522460006177425
16445,WMT,1976-08-11,0.0522460006177425
16446,WMT,1976-08-12,0.0527339987456798
16447,WMT,1976-08-13,0.0522460006177425
16448,WMT,1976-08-16,0.0517579987645149
16449,WMT,1976-08-17,0.0527339987456798
16450,WMT,1976-08-18,0.0522460006177425
16451,WMT,1976-08-19,0.0532229989767074
16452,WMT,1976-08-20,0.053711000829935
16453,WMT,1976-08-23,0.0546879991888999
16454,WMT,1976-08-24,0.053711000829935
16455,WMT,1976-08-25,0.057617001235485
16456,WMT,1976-08-26,0.0571289993822574
16457,WMT,1976-08-27,0.0561520010232925
16458,WMT,1976-08-30,0.057617001235485
16459,WMT,1976-08-31,0.057617001235485
16460,WMT,1976-09-01,0.0581049993634223
16461,WMT,1976-09-02,0.05859399959445
16462,WMT,1976-09-03,0.0581049993634223
16463,WMT,1976-09-07,0.057617001235485
16464,WMT,1976-09-08,0.0566410012543201
16465,WMT,1976-09-09,0.0566410012543201
16466,WMT,1976-09-10,0.057617001235485
16467,WMT,1976-09-13,0.0571289993822574
16468,WMT,1976-09-14,0.0561520010232925
16469,WMT,1976-09-15,0.0566410012543201
16470,WMT,1976-09-16,0.057617001235485
16471,WMT,1976-09-17,0.057617001235485
16472,WMT,1976-09-20,0.057617001235485
16473,WMT,1976-09-21,0.0605470016598701
16474,WMT,1976-09-22,0.0610349997878074
16475,WMT,1976-09-23,0.0610349997878074
16476,WMT,1976-09-24,0.0605470016598701
16477,WMT,1976-09-27,0.0625
16478,WMT,1976-09-28,0.0595699995756149
16479,WMT,1976-09-29,0.0605470016598701
16480,WMT,1976-09-30,0.0605470016598701
16481,WMT,1976-10-01,0.0595699995756149
16482,WMT,1976-10-04,0.0590820014476776
16483,WMT,1976-10-05,0.05859399959445
16484,WMT,1976-10-06,0.057617001235485
16485,WMT,1976-10-07,0.0571289993822574
16486,WMT,1976-10-08,0.0571289993822574
16487,WMT,1976-10-11,0.0566410012543201
16488,WMT,1976-10-12,0.057617001235485
16489,WMT,1976-10-13,0.05859399959445
16490,WMT,1976-10-14,0.0571289993822574
16491,WMT,1976-10-15,0.0566410012543201
16492,WMT,1976-10-18,0.0581049993634223
16493,WMT,1976-10-19,0.057617001235485
16494,WMT,1976-10-20,0.0566410012543201
16495,WMT,1976-10-21,0.057617001235485
16496,WMT,1976-10-22,0.0566410012543201
16497,WMT,1976-10-25,0.0561520010232925
16498,WMT,1976-10-26,0.0566410012543201
16499,WMT,1976-10-27,0.0556639991700649
16500,WMT,1976-10-28,0.0551760010421276
16501,WMT,1976-10-29,0.0556639991700649
16502,WMT,1976-11-01,0.0556639991700649
16503,WMT,1976-11-03,0.0541989989578723
16504,WMT,1976-11-04,0.0571289993822574
16505,WMT,1976-11-05,0.0581049993634223
16506,WMT,1976-11-08,0.05859399959445
16507,WMT,1976-11-09,0.0600589998066425
16508,WMT,1976-11-10,0.0590820014476776
16509,WMT,1976-11-11,0.0610349997878074
16510,WMT,1976-11-12,0.0590820014476776
16511,WMT,1976-11-15,0.0595699995756149
16512,WMT,1976-11-16,0.0610349997878074
16513,WMT,1976-11-17,0.0610349997878074
16514,WMT,1976-11-18,0.0634770020842552
16515,WMT,1976-11-19,0.0634770020842552
16516,WMT,1976-11-22,0.0620119981467723
16517,WMT,1976-11-23,0.061523001641035
16518,WMT,1976-11-24,0.0610349997878074
16519,WMT,1976-11-26,0.0595699995756149
16520,WMT,1976-11-29,0.0595699995756149
16521,WMT,1976-11-30,0.0600589998066425
16522,WMT,1976-12-01,0.0590820014476776
16523,WMT,1976-12-02,0.0600589998066425
16524,WMT,1976-12-03,0.05859399959445
16525,WMT,1976-12-06,0.05859399959445
16526,WMT,1976-12-07,0.0595699995756149
16527,WMT,1976-12-08,0.0600589998066425
16528,WMT,1976-12-09,0.0605470016598701
16529,WMT,1976-12-10,0.061523001641035
16530,WMT,1976-12-13,0.0600589998066425
16531,WMT,1976-12-14,0.05859399959445
16532,WMT,1976-12-15,0.0566410012543201
16533,WMT,1976-12-16,0.057617001235485
16534,WMT,1976-12-17,0.0600589998066425
16535,WMT,1976-12-20,0.0600589998066425
16536,WMT,1976-12-21,0.0581049993634223
16537,WMT,1976-12-22,0.05859399959445
16538,WMT,1976-12-23,0.0595699995756149
16539,WMT,1976-12-27,0.05859399959445
16540,WMT,1976-12-28,0.0600589998066425
16541,WMT,1976-12-29,0.0605470016598701
16542,WMT,1976-12-30,0.0605470016598701
16543,WMT,1976-12-31,0.0605470016598701
16544,WMT,1977-01-03,0.0590820014476776
16545,WMT,1977-01-04,0.057617001235485
16546,WMT,1977-01-05,0.0556639991700649
16547,WMT,1977-01-06,0.057617001235485
16548,WMT,1977-01-07,0.0566410012543201
16549,WMT,1977-01-10,0.0581049993634223
16550,WMT,1977-01-11,0.0571289993822574
16551,WMT,1977-01-12,0.0561520010232925
16552,WMT,1977-01-13,0.0556639991700649
16553,WMT,1977-01-14,0.0561520010232925
16554,WMT,1977-01-17,0.0546879991888999
16555,WMT,1977-01-18,0.0541989989578723
16556,WMT,1977-01-19,0.0551760010421276
16557,WMT,1977-01-20,0.0551760010421276
16558,WMT,1977-01-21,0.0541989989578723
16559,WMT,1977-01-24,0.0551760010421276
16560,WMT,1977-01-25,0.0551760010421276
16561,WMT,1977-01-26,0.0556639991700649
16562,WMT,1977-01-27,0.0546879991888999
16563,WMT,1977-01-28,0.0546879991888999
16564,WMT,1977-01-31,0.0541989989578723
16565,WMT,1977-02-01,0.0546879991888999
16566,WMT,1977-02-02,0.053711000829935
16567,WMT,1977-02-03,0.0527339987456798
16568,WMT,1977-02-04,0.0532229989767074
16569,WMT,1977-02-07,0.0527339987456798
16570,WMT,1977-02-08,0.0512700006365776
16571,WMT,1977-02-09,0.0512700006365776
16572,WMT,1977-02-10,0.0522460006177425
16573,WMT,1977-02-11,0.0517579987645149
16574,WMT,1977-02-14,0.053711000829935
16575,WMT,1977-02-15,0.0522460006177425
16576,WMT,1977-02-16,0.053711000829935
16577,WMT,1977-02-17,0.0532229989767074
16578,WMT,1977-02-18,0.0532229989767074
16579,WMT,1977-02-22,0.053711000829935
16580,WMT,1977-02-23,0.0527339987456798
16581,WMT,1977-02-24,0.0522460006177425
16582,WMT,1977-02-25,0.0527339987456798
16583,WMT,1977-02-28,0.0532229989767074
16584,WMT,1977-03-01,0.053711000829935
16585,WMT,1977-03-02,0.0532229989767074
16586,WMT,1977-03-03,0.0532229989767074
16587,WMT,1977-03-04,0.0532229989767074
16588,WMT,1977-03-07,0.0532229989767074
16589,WMT,1977-03-08,0.0532229989767074
16590,WMT,1977-03-09,0.0527339987456798
16591,WMT,1977-03-10,0.0527339987456798
16592,WMT,1977-03-11,0.0527339987456798
16593,WMT,1977-03-14,0.053711000829935
16594,WMT,1977-03-15,0.0541989989578723
16595,WMT,1977-03-16,0.0556639991700649
16596,WMT,1977-03-17,0.0561520010232925
16597,WMT,1977-03-18,0.0566410012543201
16598,WMT,1977-03-21,0.0561520010232925
16599,WMT,1977-03-22,0.0561520010232925
16600,WMT,1977-03-23,0.0561520010232925
16601,WMT,1977-03-24,0.0551760010421276
16602,WMT,1977-03-25,0.053711000829935
16603,WMT,1977-03-28,0.0541989989578723
16604,WMT,1977-03-29,0.0527339987456798
16605,WMT,1977-03-30,0.053711000829935
16606,WMT,1977-03-31,0.0541989989578723
16607,WMT,1977-04-01,0.0527339987456798
16608,WMT,1977-04-04,0.0512700006365776
16609,WMT,1977-04-05,0.0512700006365776
16610,WMT,1977-04-06,0.05078100040555
16611,WMT,1977-04-07,0.05078100040555
16612,WMT,1977-04-11,0.0512700006365776
16613,WMT,1977-04-12,0.0517579987645149
16614,WMT,1977-04-13,0.0522460006177425
16615,WMT,1977-04-14,0.0532229989767074
16616,WMT,1977-04-15,0.0532229989767074
16617,WMT,1977-04-18,0.0517579987645149
16618,WMT,1977-04-19,0.0502929985523223
16619,WMT,1977-04-20,0.0517579987645149
16620,WMT,1977-04-21,0.0512700006365776
16621,WMT,1977-04-22,0.049805000424385
16622,WMT,1977-04-25,0.0493160001933574
16623,WMT,1977-04-26,0.0493160001933574
16624,WMT,1977-04-27,0.0493160001933574
16625,WMT,1977-04-28,0.0488279983401298
16626,WMT,1977-04-29,0.046875
16627,WMT,1977-05-02,0.046875
16628,WMT,1977-05-03,0.046875
16629,WMT,1977-05-04,0.046875
16630,WMT,1977-05-05,0.0502929985523223
16631,WMT,1977-05-06,0.0502929985523223
16632,WMT,1977-05-09,0.049805000424385
16633,WMT,1977-05-10,0.0502929985523223
16634,WMT,1977-05-11,0.049805000424385
16635,WMT,1977-05-12,0.0502929985523223
16636,WMT,1977-05-13,0.0502929985523223
16637,WMT,1977-05-16,0.0502929985523223
16638,WMT,1977-05-17,0.049805000424385
16639,WMT,1977-05-18,0.0512700006365776
16640,WMT,1977-05-19,0.0532229989767074
16641,WMT,1977-05-20,0.0527339987456798
16642,WMT,1977-05-23,0.0517579987645149
16643,WMT,1977-05-24,0.053711000829935
16644,WMT,1977-05-25,0.0527339987456798
16645,WMT,1977-05-26,0.0527339987456798
16646,WMT,1977-05-27,0.0527339987456798
16647,WMT,1977-05-31,0.0517579987645149
16648,WMT,1977-06-01,0.0517579987645149
16649,WMT,1977-06-02,0.053711000829935
16650,WMT,1977-06-03,0.0541989989578723
16651,WMT,1977-06-06,0.0541989989578723
16652,WMT,1977-06-07,0.0546879991888999
16653,WMT,1977-06-08,0.0551760010421276
16654,WMT,1977-06-09,0.0556639991700649
16655,WMT,1977-06-10,0.0551760010421276
16656,WMT,1977-06-13,0.0561520010232925
16657,WMT,1977-06-14,0.0581049993634223
16658,WMT,1977-06-15,0.057617001235485
16659,WMT,1977-06-16,0.0571289993822574
16660,WMT,1977-06-17,0.0571289993822574
16661,WMT,1977-06-20,0.0566410012543201
16662,WMT,1977-06-21,0.0566410012543201
16663,WMT,1977-06-22,0.0556639991700649
16664,WMT,1977-06-23,0.0556639991700649
16665,WMT,1977-06-24,0.0566410012543201
16666,WMT,1977-06-27,0.0566410012543201
16667,WMT,1977-06-28,0.0556639991700649
16668,WMT,1977-06-29,0.0561520010232925
16669,WMT,1977-06-30,0.0566410012543201
16670,WMT,1977-07-01,0.0556639991700649
16671,WMT,1977-07-05,0.0556639991700649
16672,WMT,1977-07-06,0.0556639991700649
16673,WMT,1977-07-07,0.0546879991888999
16674,WMT,1977-07-08,0.0556639991700649
16675,WMT,1977-07-11,0.0556639991700649
16676,WMT,1977-07-12,0.0551760010421276
16677,WMT,1977-07-13,0.0546879991888999
16678,WMT,1977-07-15,0.0556639991700649
16679,WMT,1977-07-18,0.0571289993822574
16680,WMT,1977-07-19,0.05859399959445
16681,WMT,1977-07-20,0.0590820014476776
16682,WMT,1977-07-21,0.05859399959445
16683,WMT,1977-07-22,0.0581049993634223
16684,WMT,1977-07-25,0.057617001235485
16685,WMT,1977-07-26,0.0581049993634223
16686,WMT,1977-07-27,0.0571289993822574
16687,WMT,1977-07-28,0.057617001235485
16688,WMT,1977-07-29,0.0571289993822574
16689,WMT,1977-08-01,0.057617001235485
16690,WMT,1977-08-02,0.0590820014476776
16691,WMT,1977-08-03,0.05859399959445
16692,WMT,1977-08-04,0.0595699995756149
16693,WMT,1977-08-05,0.061523001641035
16694,WMT,1977-08-08,0.0610349997878074
16695,WMT,1977-08-09,0.0605470016598701
16696,WMT,1977-08-10,0.0610349997878074
16697,WMT,1977-08-11,0.061523001641035
16698,WMT,1977-08-12,0.061523001641035
16699,WMT,1977-08-15,0.0605470016598701
16700,WMT,1977-08-16,0.0605470016598701
16701,WMT,1977-08-17,0.0610349997878074
16702,WMT,1977-08-18,0.0620119981467723
16703,WMT,1977-08-19,0.0620119981467723
16704,WMT,1977-08-22,0.0605470016598701
16705,WMT,1977-08-23,0.0620119981467723
16706,WMT,1977-08-24,0.061523001641035
16707,WMT,1977-08-25,0.0600589998066425
16708,WMT,1977-08-26,0.0600589998066425
16709,WMT,1977-08-29,0.0620119981467723
16710,WMT,1977-08-30,0.0620119981467723
16711,WMT,1977-08-31,0.0605470016598701
16712,WMT,1977-09-01,0.0625
16713,WMT,1977-09-02,0.061523001641035
16714,WMT,1977-09-06,0.061523001641035
16715,WMT,1977-09-07,0.061523001641035
16716,WMT,1977-09-08,0.0605470016598701
16717,WMT,1977-09-09,0.0605470016598701
16718,WMT,1977-09-12,0.0605470016598701
16719,WMT,1977-09-13,0.0595699995756149
16720,WMT,1977-09-14,0.061523001641035
16721,WMT,1977-09-15,0.061523001641035
16722,WMT,1977-09-16,0.0625
16723,WMT,1977-09-19,0.0625
16724,WMT,1977-09-20,0.0625
16725,WMT,1977-09-21,0.0620119981467723
16726,WMT,1977-09-22,0.0610349997878074
16727,WMT,1977-09-23,0.061523001641035
16728,WMT,1977-09-26,0.0639650002121925
16729,WMT,1977-09-27,0.0644529983401298
16730,WMT,1977-09-28,0.0644529983401298
16731,WMT,1977-09-29,0.0649409964680671
16732,WMT,1977-09-30,0.0664059966802597
16733,WMT,1977-10-03,0.0673829987645149
16734,WMT,1977-10-04,0.0664059966802597
16735,WMT,1977-10-05,0.0664059966802597
16736,WMT,1977-10-06,0.0683590024709701
16737,WMT,1977-10-07,0.0683590024709701
16738,WMT,1977-10-10,0.0693359971046447
16739,WMT,1977-10-11,0.0703129991889
16740,WMT,1977-10-12,0.0693359971046447
16741,WMT,1977-10-13,0.0678709968924522
16742,WMT,1977-10-14,0.0673829987645149
16743,WMT,1977-10-17,0.0659179985523223
16744,WMT,1977-10-18,0.065430000424385
16745,WMT,1977-10-19,0.0659179985523223
16746,WMT,1977-10-20,0.0664059966802597
16747,WMT,1977-10-21,0.0664059966802597
16748,WMT,1977-10-24,0.0659179985523223
16749,WMT,1977-10-25,0.0644529983401298
16750,WMT,1977-10-26,0.0649409964680671
16751,WMT,1977-10-27,0.0659179985523223
16752,WMT,1977-10-28,0.0664059966802597
16753,WMT,1977-10-31,0.0659179985523223
16754,WMT,1977-11-01,0.0644529983401298
16755,WMT,1977-11-02,0.0644529983401298
16756,WMT,1977-11-03,0.0644529983401298
16757,WMT,1977-11-04,0.0659179985523223
16758,WMT,1977-11-07,0.0664059966802597
16759,WMT,1977-11-08,0.0668950006365776
16760,WMT,1977-11-09,0.0664059966802597
16761,WMT,1977-11-10,0.0673829987645149
16762,WMT,1977-11-11,0.0698240026831626
16763,WMT,1977-11-14,0.0703129991889
16764,WMT,1977-11-15,0.0703129991889
16765,WMT,1977-11-16,0.0722659975290298
16766,WMT,1977-11-17,0.0712890028953552
16767,WMT,1977-11-18,0.0717770010232925
16768,WMT,1977-11-21,0.0722659975290298
16769,WMT,1977-11-22,0.0747070014476776
16770,WMT,1977-11-23,0.078125
16771,WMT,1977-11-25,0.0766599997878074
16772,WMT,1977-11-28,0.0756840035319328
16773,WMT,1977-11-29,0.0717770010232925
16774,WMT,1977-11-30,0.0722659975290298
16775,WMT,1977-12-01,0.0771479979157447
16776,WMT,1977-12-02,0.0786129981279373
16777,WMT,1977-12-05,0.078125
16778,WMT,1977-12-06,0.0761720016598701
16779,WMT,1977-12-07,0.073242001235485
16780,WMT,1977-12-08,0.0756840035319328
16781,WMT,1977-12-09,0.078125
16782,WMT,1977-12-12,0.0800779983401298
16783,WMT,1977-12-13,0.078125
16784,WMT,1977-12-14,0.0791020020842552
16785,WMT,1977-12-15,0.0771479979157447
16786,WMT,1977-12-16,0.0776370018720626
16787,WMT,1977-12-19,0.0776370018720626
16788,WMT,1977-12-20,0.078125
16789,WMT,1977-12-21,0.0776370018720626
16790,WMT,1977-12-22,0.078125
16791,WMT,1977-12-23,0.0791020020842552
16792,WMT,1977-12-27,0.0791020020842552
16793,WMT,1977-12-28,0.0795900002121925
16794,WMT,1977-12-29,0.0800779983401298
16795,WMT,1977-12-30,0.0791020020842552
16796,WMT,1978-01-03,0.0786129981279373
16797,WMT,1978-01-04,0.0771479979157447
16798,WMT,1978-01-05,0.0771479979157447
16799,WMT,1978-01-06,0.0722659975290298
16800,WMT,1978-01-09,0.0708009973168373
16801,WMT,1978-01-10,0.0688479989767074
16802,WMT,1978-01-11,0.0703129991889
16803,WMT,1978-01-12,0.0698240026831626
16804,WMT,1978-01-13,0.0693359971046447
16805,WMT,1978-01-16,0.0673829987645149
16806,WMT,1978-01-17,0.0688479989767074
16807,WMT,1978-01-18,0.0708009973168373
16808,WMT,1978-01-19,0.0703129991889
16809,WMT,1978-01-20,0.0703129991889
16810,WMT,1978-01-23,0.0703129991889
16811,WMT,1978-01-24,0.0698240026831626
16812,WMT,1978-01-25,0.0703129991889
16813,WMT,1978-01-26,0.0712890028953552
16814,WMT,1978-01-27,0.0717770010232925
16815,WMT,1978-01-30,0.0727540031075477
16816,WMT,1978-01-31,0.0742190033197403
16817,WMT,1978-02-01,0.0761720016598701
16818,WMT,1978-02-02,0.078125
16819,WMT,1978-02-03,0.078125
16820,WMT,1978-02-06,0.0766599997878074
16821,WMT,1978-02-07,0.0761720016598701
16822,WMT,1978-02-08,0.0771479979157447
16823,WMT,1978-02-09,0.0766599997878074
16824,WMT,1978-02-10,0.0776370018720626
16825,WMT,1978-02-13,0.0766599997878074
16826,WMT,1978-02-14,0.0747070014476776
16827,WMT,1978-02-15,0.0727540031075477
16828,WMT,1978-02-16,0.0727540031075477
16829,WMT,1978-02-17,0.073242001235485
16830,WMT,1978-02-21,0.0727540031075477
16831,WMT,1978-02-22,0.073242001235485
16832,WMT,1978-02-23,0.0742190033197403
16833,WMT,1978-02-24,0.0747070014476776
16834,WMT,1978-02-27,0.0761720016598701
16835,WMT,1978-02-28,0.0756840035319328
16836,WMT,1978-03-01,0.0766599997878074
16837,WMT,1978-03-02,0.0786129981279373
16838,WMT,1978-03-03,0.0786129981279373
16839,WMT,1978-03-06,0.078125
16840,WMT,1978-03-07,0.0761720016598701
16841,WMT,1978-03-08,0.078125
16842,WMT,1978-03-09,0.0761720016598701
16843,WMT,1978-03-10,0.0727540031075477
16844,WMT,1978-03-13,0.0722659975290298
16845,WMT,1978-03-14,0.0722659975290298
16846,WMT,1978-03-15,0.0708009973168373
16847,WMT,1978-03-16,0.0688479989767074
16848,WMT,1978-03-17,0.0742190033197403
16849,WMT,1978-03-20,0.0742190033197403
16850,WMT,1978-03-21,0.0742190033197403
16851,WMT,1978-03-22,0.073242001235485
16852,WMT,1978-03-23,0.0727540031075477
16853,WMT,1978-03-27,0.0717770010232925
16854,WMT,1978-03-28,0.0727540031075477
16855,WMT,1978-03-29,0.0737299993634224
16856,WMT,1978-03-30,0.0742190033197403
16857,WMT,1978-03-31,0.073242001235485
16858,WMT,1978-04-03,0.0703129991889
16859,WMT,1978-04-04,0.0703129991889
16860,WMT,1978-04-05,0.0722659975290298
16861,WMT,1978-04-06,0.0747070014476776
16862,WMT,1978-04-07,0.0742190033197403
16863,WMT,1978-04-10,0.0756840035319328
16864,WMT,1978-04-11,0.0751949995756149
16865,WMT,1978-04-12,0.0751949995756149
16866,WMT,1978-04-13,0.0751949995756149
16867,WMT,1978-04-14,0.0791020020842552
16868,WMT,1978-04-17,0.081055000424385
16869,WMT,1978-04-18,0.081055000424385
16870,WMT,1978-04-19,0.081055000424385
16871,WMT,1978-04-20,0.0820309966802597
16872,WMT,1978-04-21,0.0820309966802597
16873,WMT,1978-04-24,0.0854490026831626
16874,WMT,1978-04-25,0.0864259973168373
16875,WMT,1978-04-26,0.0878909975290298
16876,WMT,1978-04-27,0.0883790031075477
16877,WMT,1978-04-28,0.0908199995756149
16878,WMT,1978-05-01,0.0932620018720626
16879,WMT,1978-05-02,0.0922849997878074
16880,WMT,1978-05-03,0.0952150002121925
16881,WMT,1978-05-04,0.0917970016598701
16882,WMT,1978-05-05,0.0908199995756149
16883,WMT,1978-05-08,0.0917970016598701
16884,WMT,1978-05-09,0.0922849997878074
16885,WMT,1978-05-10,0.0908199995756149
16886,WMT,1978-05-11,0.0917970016598701
16887,WMT,1978-05-12,0.0947270020842552
16888,WMT,1978-05-15,0.0957029983401298
16889,WMT,1978-05-16,0.0986329987645149
16890,WMT,1978-05-17,0.1000979989767074
16891,WMT,1978-05-18,0.0986329987645149
16892,WMT,1978-05-19,0.09375
16893,WMT,1978-05-22,0.0908199995756149
16894,WMT,1978-05-23,0.0908199995756149
16895,WMT,1978-05-24,0.0898440033197403
16896,WMT,1978-05-25,0.0922849997878074
16897,WMT,1978-05-26,0.0922849997878074
16898,WMT,1978-05-30,0.09375
16899,WMT,1978-05-31,0.09375
16900,WMT,1978-06-01,0.0913090035319328
16901,WMT,1978-06-02,0.0927729979157447
16902,WMT,1978-06-05,0.0942379981279373
16903,WMT,1978-06-06,0.096680000424385
16904,WMT,1978-06-07,0.09375
16905,WMT,1978-06-08,0.0898440033197403
16906,WMT,1978-06-09,0.0903320014476776
16907,WMT,1978-06-12,0.0908199995756149
16908,WMT,1978-06-13,0.0917970016598701
16909,WMT,1978-06-14,0.0947270020842552
16910,WMT,1978-06-15,0.0947270020842552
16911,WMT,1978-06-16,0.0927729979157447
16912,WMT,1978-06-19,0.0922849997878074
16913,WMT,1978-06-20,0.0927729979157447
16914,WMT,1978-06-21,0.0917970016598701
16915,WMT,1978-06-22,0.0927729979157447
16916,WMT,1978-06-23,0.0922849997878074
16917,WMT,1978-06-26,0.0917970016598701
16918,WMT,1978-06-27,0.0913090035319328
16919,WMT,1978-06-28,0.0913090035319328
16920,WMT,1978-06-29,0.0917970016598701
16921,WMT,1978-06-30,0.0913090035319328
16922,WMT,1978-07-03,0.0922849997878074
16923,WMT,1978-07-05,0.0898440033197403
16924,WMT,1978-07-06,0.0883790031075477
16925,WMT,1978-07-07,0.0878909975290298
16926,WMT,1978-07-10,0.0893549993634224
16927,WMT,1978-07-11,0.088867001235485
16928,WMT,1978-07-12,0.0898440033197403
16929,WMT,1978-07-13,0.0898440033197403
16930,WMT,1978-07-14,0.0898440033197403
16931,WMT,1978-07-17,0.0898440033197403
16932,WMT,1978-07-18,0.0908199995756149
16933,WMT,1978-07-19,0.0908199995756149
16934,WMT,1978-07-20,0.0908199995756149
16935,WMT,1978-07-21,0.0927729979157447
16936,WMT,1978-07-24,0.0913090035319328
16937,WMT,1978-07-25,0.0913090035319328
16938,WMT,1978-07-26,0.0917970016598701
16939,WMT,1978-07-27,0.096680000424385
16940,WMT,1978-07-28,0.0976559966802597
16941,WMT,1978-07-31,0.0957029983401298
16942,WMT,1978-08-01,0.0957029983401298
16943,WMT,1978-08-02,0.0971679985523223
16944,WMT,1978-08-03,0.0996090024709701
16945,WMT,1978-08-04,0.1010740026831626
16946,WMT,1978-08-07,0.1005859971046447
16947,WMT,1978-08-08,0.1020509973168373
16948,WMT,1978-08-09,0.1020509973168373
16949,WMT,1978-08-10,0.1000979989767074
16950,WMT,1978-08-11,0.0991209968924522
16951,WMT,1978-08-14,0.1000979989767074
16952,WMT,1978-08-15,0.0996090024709701
16953,WMT,1978-08-16,0.1000979989767074
16954,WMT,1978-08-17,0.1020509973168373
16955,WMT,1978-08-18,0.1015629991889
16956,WMT,1978-08-21,0.1025390028953552
16957,WMT,1978-08-22,0.1025390028953552
16958,WMT,1978-08-23,0.1035159975290298
16959,WMT,1978-08-24,0.1064449995756149
16960,WMT,1978-08-25,0.1108400002121925
16961,WMT,1978-08-28,0.1127929985523223
16962,WMT,1978-08-29,0.1132809966802597
16963,WMT,1978-08-30,0.1054690033197403
16964,WMT,1978-08-31,0.1064449995756149
16965,WMT,1978-09-01,0.1059570014476776
16966,WMT,1978-09-05,0.1083979979157447
16967,WMT,1978-09-06,0.1103520020842552
16968,WMT,1978-09-07,0.1132809966802597
16969,WMT,1978-09-08,0.1118159964680671
16970,WMT,1978-09-11,0.112305000424385
16971,WMT,1978-09-12,0.1079099997878074
16972,WMT,1978-09-13,0.1049799993634224
16973,WMT,1978-09-14,0.1000979989767074
16974,WMT,1978-09-15,0.0996090024709701
16975,WMT,1978-09-18,0.1015629991889
16976,WMT,1978-09-19,0.1035159975290298
16977,WMT,1978-09-20,0.1035159975290298
16978,WMT,1978-09-21,0.1035159975290298
16979,WMT,1978-09-22,0.1054690033197403
16980,WMT,1978-09-25,0.1049799993634224
16981,WMT,1978-09-26,0.1064449995756149
16982,WMT,1978-09-27,0.1069340035319328
16983,WMT,1978-09-28,0.1069340035319328
16984,WMT,1978-09-29,0.1083979979157447
16985,WMT,1978-10-02,0.1103520020842552
16986,WMT,1978-10-03,0.109375
16987,WMT,1978-10-04,0.1069340035319328
16988,WMT,1978-10-05,0.1059570014476776
16989,WMT,1978-10-06,0.1059570014476776
16990,WMT,1978-10-09,0.1054690033197403
16991,WMT,1978-10-10,0.1079099997878074
16992,WMT,1978-10-11,0.1113279983401298
16993,WMT,1978-10-12,0.1137700006365776
16994,WMT,1978-10-13,0.1113279983401298
16995,WMT,1978-10-16,0.1083979979157447
16996,WMT,1978-10-17,0.1020509973168373
16997,WMT,1978-10-18,0.1015629991889
16998,WMT,1978-10-19,0.1020509973168373
16999,WMT,1978-10-20,0.096680000424385
17000,WMT,1978-10-23,0.0957029983401298
17001,WMT,1978-10-24,0.0971679985523223
17002,WMT,1978-10-25,0.09375
17003,WMT,1978-10-26,0.088867001235485
17004,WMT,1978-10-27,0.0859379991889
17005,WMT,1978-10-30,0.0917970016598701
17006,WMT,1978-10-31,0.088867001235485
17007,WMT,1978-11-01,0.09375
17008,WMT,1978-11-02,0.0869140028953552
17009,WMT,1978-11-03,0.0869140028953552
17010,WMT,1978-11-06,0.0859379991889
17011,WMT,1978-11-07,0.0825200006365776
17012,WMT,1978-11-08,0.0825200006365776
17013,WMT,1978-11-09,0.0844729989767074
17014,WMT,1978-11-10,0.0830079987645149
17015,WMT,1978-11-13,0.0820309966802597
17016,WMT,1978-11-14,0.0800779983401298
17017,WMT,1978-11-15,0.0830079987645149
17018,WMT,1978-11-16,0.0844729989767074
17019,WMT,1978-11-17,0.0898440033197403
17020,WMT,1978-11-20,0.0898440033197403
17021,WMT,1978-11-21,0.0869140028953552
17022,WMT,1978-11-22,0.0874020010232925
17023,WMT,1978-11-24,0.0908199995756149
17024,WMT,1978-11-27,0.0898440033197403
17025,WMT,1978-11-28,0.0893549993634224
17026,WMT,1978-11-29,0.088867001235485
17027,WMT,1978-11-30,0.0898440033197403
17028,WMT,1978-12-01,0.0908199995756149
17029,WMT,1978-12-04,0.0898440033197403
17030,WMT,1978-12-05,0.088867001235485
17031,WMT,1978-12-06,0.0869140028953552
17032,WMT,1978-12-07,0.0869140028953552
17033,WMT,1978-12-08,0.0869140028953552
17034,WMT,1978-12-11,0.0898440033197403
17035,WMT,1978-12-12,0.0898440033197403
17036,WMT,1978-12-13,0.0898440033197403
17037,WMT,1978-12-14,0.088867001235485
17038,WMT,1978-12-15,0.088867001235485
17039,WMT,1978-12-18,0.0844729989767074
17040,WMT,1978-12-19,0.0878909975290298
17041,WMT,1978-12-20,0.0917970016598701
17042,WMT,1978-12-21,0.0903320014476776
17043,WMT,1978-12-22,0.0917970016598701
17044,WMT,1978-12-26,0.0908199995756149
17045,WMT,1978-12-27,0.0893549993634224
17046,WMT,1978-12-28,0.0893549993634224
17047,WMT,1978-12-29,0.088867001235485
17048,WMT,1979-01-02,0.0883790031075477
17049,WMT,1979-01-03,0.0908199995756149
17050,WMT,1979-01-04,0.0917970016598701
17051,WMT,1979-01-05,0.0917970016598701
17052,WMT,1979-01-08,0.0913090035319328
17053,WMT,1979-01-09,0.0947270020842552
17054,WMT,1979-01-10,0.09375
17055,WMT,1979-01-11,0.0927729979157447
17056,WMT,1979-01-12,0.0952150002121925
17057,WMT,1979-01-15,0.0957029983401298
17058,WMT,1979-01-16,0.0947270020842552
17059,WMT,1979-01-17,0.0947270020842552
17060,WMT,1979-01-18,0.0942379981279373
17061,WMT,1979-01-19,0.0957029983401298
17062,WMT,1979-01-22,0.0942379981279373
17063,WMT,1979-01-23,0.0932620018720626
17064,WMT,1979-01-24,0.0957029983401298
17065,WMT,1979-01-25,0.0947270020842552
17066,WMT,1979-01-26,0.0947270020842552
17067,WMT,1979-01-29,0.0932620018720626
17068,WMT,1979-01-30,0.0922849997878074
17069,WMT,1979-01-31,0.0883790031075477
17070,WMT,1979-02-01,0.0908199995756149
17071,WMT,1979-02-02,0.0908199995756149
17072,WMT,1979-02-05,0.0913090035319328
17073,WMT,1979-02-06,0.088867001235485
17074,WMT,1979-02-07,0.0883790031075477
17075,WMT,1979-02-08,0.0908199995756149
17076,WMT,1979-02-09,0.0913090035319328
17077,WMT,1979-02-12,0.0903320014476776
17078,WMT,1979-02-13,0.0908199995756149
17079,WMT,1979-02-14,0.0908199995756149
17080,WMT,1979-02-15,0.0898440033197403
17081,WMT,1979-02-16,0.0908199995756149
17082,WMT,1979-02-20,0.0898440033197403
17083,WMT,1979-02-21,0.0908199995756149
17084,WMT,1979-02-22,0.0932620018720626
17085,WMT,1979-02-23,0.0908199995756149
17086,WMT,1979-02-26,0.0927729979157447
17087,WMT,1979-02-27,0.0908199995756149
17088,WMT,1979-02-28,0.0903320014476776
17089,WMT,1979-03-01,0.0922849997878074
17090,WMT,1979-03-02,0.0952150002121925
17091,WMT,1979-03-05,0.0971679985523223
17092,WMT,1979-03-06,0.0971679985523223
17093,WMT,1979-03-07,0.0971679985523223
17094,WMT,1979-03-08,0.0947270020842552
17095,WMT,1979-03-09,0.0952150002121925
17096,WMT,1979-03-12,0.09375
17097,WMT,1979-03-13,0.0942379981279373
17098,WMT,1979-03-14,0.0952150002121925
17099,WMT,1979-03-15,0.0952150002121925
17100,WMT,1979-03-16,0.0942379981279373
17101,WMT,1979-03-19,0.0947270020842552
17102,WMT,1979-03-20,0.0952150002121925
17103,WMT,1979-03-21,0.0947270020842552
17104,WMT,1979-03-22,0.0957029983401298
17105,WMT,1979-03-23,0.096680000424385
17106,WMT,1979-03-26,0.0947270020842552
17107,WMT,1979-03-27,0.09375
17108,WMT,1979-03-28,0.0927729979157447
17109,WMT,1979-03-29,0.0927729979157447
17110,WMT,1979-03-30,0.0947270020842552
17111,WMT,1979-04-02,0.0947270020842552
17112,WMT,1979-04-03,0.0961909964680671
17113,WMT,1979-04-04,0.0957029983401298
17114,WMT,1979-04-05,0.096680000424385
17115,WMT,1979-04-06,0.0981450006365776
17116,WMT,1979-04-09,0.1000979989767074
17117,WMT,1979-04-10,0.1030270010232925
17118,WMT,1979-04-11,0.104492001235485
17119,WMT,1979-04-12,0.1030270010232925
17120,WMT,1979-04-16,0.1025390028953552
17121,WMT,1979-04-17,0.1030270010232925
17122,WMT,1979-04-18,0.1030270010232925
17123,WMT,1979-04-19,0.1035159975290298
17124,WMT,1979-04-20,0.1035159975290298
17125,WMT,1979-04-23,0.1035159975290298
17126,WMT,1979-04-24,0.104492001235485
17127,WMT,1979-04-25,0.1049799993634224
17128,WMT,1979-04-26,0.1040040031075477
17129,WMT,1979-04-27,0.1020509973168373
17130,WMT,1979-04-30,0.0991209968924522
17131,WMT,1979-05-01,0.0996090024709701
17132,WMT,1979-05-02,0.0996090024709701
17133,WMT,1979-05-03,0.1015629991889
17134,WMT,1979-05-04,0.1015629991889
17135,WMT,1979-05-07,0.1005859971046447
17136,WMT,1979-05-08,0.1015629991889
17137,WMT,1979-05-09,0.1069340035319328
17138,WMT,1979-05-10,0.1054690033197403
17139,WMT,1979-05-11,0.1059570014476776
17140,WMT,1979-05-14,0.1054690033197403
17141,WMT,1979-05-15,0.1035159975290298
17142,WMT,1979-05-16,0.1015629991889
17143,WMT,1979-05-17,0.1015629991889
17144,WMT,1979-05-18,0.1040040031075477
17145,WMT,1979-05-21,0.104492001235485
17146,WMT,1979-05-22,0.1030270010232925
17147,WMT,1979-05-23,0.1005859971046447
17148,WMT,1979-05-24,0.1005859971046447
17149,WMT,1979-05-25,0.0996090024709701
17150,WMT,1979-05-29,0.0996090024709701
17151,WMT,1979-05-30,0.1005859971046447
17152,WMT,1979-05-31,0.0996090024709701
17153,WMT,1979-06-01,0.1005859971046447
17154,WMT,1979-06-04,0.0996090024709701
17155,WMT,1979-06-05,0.0976559966802597
17156,WMT,1979-06-06,0.0996090024709701
17157,WMT,1979-06-07,0.1010740026831626
17158,WMT,1979-06-08,0.1005859971046447
17159,WMT,1979-06-11,0.1020509973168373
17160,WMT,1979-06-12,0.104492001235485
17161,WMT,1979-06-13,0.1054690033197403
17162,WMT,1979-06-14,0.104492001235485
17163,WMT,1979-06-15,0.104492001235485
17164,WMT,1979-06-18,0.104492001235485
17165,WMT,1979-06-19,0.1040040031075477
17166,WMT,1979-06-20,0.1015629991889
17167,WMT,1979-06-21,0.1015629991889
17168,WMT,1979-06-22,0.1025390028953552
17169,WMT,1979-06-25,0.1000979989767074
17170,WMT,1979-06-26,0.1000979989767074
17171,WMT,1979-06-27,0.1000979989767074
17172,WMT,1979-06-28,0.1005859971046447
17173,WMT,1979-06-29,0.0986329987645149
17174,WMT,1979-07-02,0.0957029983401298
17175,WMT,1979-07-03,0.09375
17176,WMT,1979-07-05,0.0947270020842552
17177,WMT,1979-07-06,0.0957029983401298
17178,WMT,1979-07-09,0.0961909964680671
17179,WMT,1979-07-10,0.0976559966802597
17180,WMT,1979-07-11,0.1005859971046447
17181,WMT,1979-07-12,0.1015629991889
17182,WMT,1979-07-13,0.104492001235485
17183,WMT,1979-07-16,0.1049799993634224
17184,WMT,1979-07-17,0.104492001235485
17185,WMT,1979-07-18,0.1035159975290298
17186,WMT,1979-07-19,0.1025390028953552
17187,WMT,1979-07-20,0.1000979989767074
17188,WMT,1979-07-23,0.1005859971046447
17189,WMT,1979-07-24,0.1015629991889
17190,WMT,1979-07-25,0.1010740026831626
17191,WMT,1979-07-26,0.1010740026831626
17192,WMT,1979-07-27,0.1010740026831626
17193,WMT,1979-07-30,0.1020509973168373
17194,WMT,1979-07-31,0.1015629991889
17195,WMT,1979-08-01,0.1025390028953552
17196,WMT,1979-08-02,0.1054690033197403
17197,WMT,1979-08-03,0.1054690033197403
17198,WMT,1979-08-06,0.1064449995756149
17199,WMT,1979-08-07,0.1103520020842552
17200,WMT,1979-08-08,0.1113279983401298
17201,WMT,1979-08-09,0.1113279983401298
17202,WMT,1979-08-10,0.1108400002121925
17203,WMT,1979-08-13,0.1132809966802597
17204,WMT,1979-08-14,0.1132809966802597
17205,WMT,1979-08-15,0.1166990026831626
17206,WMT,1979-08-16,0.1220699995756149
17207,WMT,1979-08-17,0.1186520010232925
17208,WMT,1979-08-20,0.1186520010232925
17209,WMT,1979-08-21,0.1191409975290298
17210,WMT,1979-08-22,0.1210940033197403
17211,WMT,1979-08-23,0.1230470016598701
17212,WMT,1979-08-24,0.1264649927616119
17213,WMT,1979-08-27,0.1269530057907104
17214,WMT,1979-08-28,0.1269530057907104
17215,WMT,1979-08-29,0.1289059966802597
17216,WMT,1979-08-30,0.1337890028953552
17217,WMT,1979-08-31,0.1337890028953552
17218,WMT,1979-09-04,0.1308590024709701
17219,WMT,1979-09-05,0.125
17220,WMT,1979-09-06,0.1230470016598701
17221,WMT,1979-09-07,0.1230470016598701
17222,WMT,1979-09-10,0.1254879981279373
17223,WMT,1979-09-11,0.1284179985523224
17224,WMT,1979-09-12,0.125
17225,WMT,1979-09-13,0.125
17226,WMT,1979-09-14,0.1269530057907104
17227,WMT,1979-09-17,0.1269530057907104
17228,WMT,1979-09-18,0.125
17229,WMT,1979-09-19,0.1240229979157447
17230,WMT,1979-09-20,0.1269530057907104
17231,WMT,1979-09-21,0.125
17232,WMT,1979-09-24,0.1259769946336746
17233,WMT,1979-09-25,0.125
17234,WMT,1979-09-26,0.1259769946336746
17235,WMT,1979-09-27,0.1269530057907104
17236,WMT,1979-09-28,0.1245120018720626
17237,WMT,1979-10-01,0.1235349997878074
17238,WMT,1979-10-02,0.1230470016598701
17239,WMT,1979-10-03,0.1220699995756149
17240,WMT,1979-10-04,0.1210940033197403
17241,WMT,1979-10-05,0.1210940033197403
17242,WMT,1979-10-08,0.120117001235485
17243,WMT,1979-10-09,0.1147459968924522
17244,WMT,1979-10-10,0.1147459968924522
17245,WMT,1979-10-11,0.1176759973168373
17246,WMT,1979-10-12,0.1171879991889
17247,WMT,1979-10-15,0.1171879991889
17248,WMT,1979-10-16,0.1137700006365776
17249,WMT,1979-10-17,0.1142579987645149
17250,WMT,1979-10-18,0.112305000424385
17251,WMT,1979-10-19,0.112305000424385
17252,WMT,1979-10-22,0.1132809966802597
17253,WMT,1979-10-23,0.1132809966802597
17254,WMT,1979-10-24,0.1132809966802597
17255,WMT,1979-10-25,0.112305000424385
17256,WMT,1979-10-26,0.1132809966802597
17257,WMT,1979-10-29,0.1132809966802597
17258,WMT,1979-10-30,0.1142579987645149
17259,WMT,1979-10-31,0.1152340024709701
17260,WMT,1979-11-01,0.1162109971046447
17261,WMT,1979-11-02,0.1132809966802597
17262,WMT,1979-11-05,0.112305000424385
17263,WMT,1979-11-06,0.112305000424385
17264,WMT,1979-11-07,0.1132809966802597
17265,WMT,1979-11-08,0.1132809966802597
17266,WMT,1979-11-09,0.1176759973168373
17267,WMT,1979-11-12,0.1162109971046447
17268,WMT,1979-11-13,0.1171879991889
17269,WMT,1979-11-14,0.1181640028953552
17270,WMT,1979-11-15,0.1191409975290298
17271,WMT,1979-11-16,0.1186520010232925
17272,WMT,1979-11-19,0.1181640028953552
17273,WMT,1979-11-20,0.120117001235485
17274,WMT,1979-11-21,0.1206049993634224
17275,WMT,1979-11-23,0.1225590035319328
17276,WMT,1979-11-26,0.1308590024709701
17277,WMT,1979-11-27,0.1376949995756149
17278,WMT,1979-11-28,0.1347659975290298
17279,WMT,1979-11-29,0.1352539956569671
17280,WMT,1979-11-30,0.1367190033197403
17281,WMT,1979-12-03,0.1376949995756149
17282,WMT,1979-12-04,0.1376949995756149
17283,WMT,1979-12-05,0.1396480053663253
17284,WMT,1979-12-06,0.1396480053663253
17285,WMT,1979-12-07,0.140625
17286,WMT,1979-12-10,0.143555000424385
17287,WMT,1979-12-11,0.1386719942092895
17288,WMT,1979-12-12,0.1396480053663253
17289,WMT,1979-12-13,0.1352539956569671
17290,WMT,1979-12-14,0.1342770010232925
17291,WMT,1979-12-17,0.1376949995756149
17292,WMT,1979-12-18,0.140625
17293,WMT,1979-12-19,0.1376949995756149
17294,WMT,1979-12-20,0.1376949995756149
17295,WMT,1979-12-21,0.140625
17296,WMT,1979-12-24,0.1386719942092895
17297,WMT,1979-12-26,0.1323239952325821
17298,WMT,1979-12-27,0.1298830062150955
17299,WMT,1979-12-28,0.1298830062150955
17300,WMT,1979-12-31,0.1298830062150955
17301,WMT,1980-01-02,0.1308590024709701
17302,WMT,1980-01-03,0.129394993185997
17303,WMT,1980-01-04,0.1323239952325821
17304,WMT,1980-01-07,0.1318359971046447
17305,WMT,1980-01-08,0.1342770010232925
17306,WMT,1980-01-09,0.1347659975290298
17307,WMT,1980-01-10,0.1376949995756149
17308,WMT,1980-01-11,0.1367190033197403
17309,WMT,1980-01-14,0.1386719942092895
17310,WMT,1980-01-15,0.1367190033197403
17311,WMT,1980-01-16,0.1372070014476776
17312,WMT,1980-01-17,0.1337890028953552
17313,WMT,1980-01-18,0.1289059966802597
17314,WMT,1980-01-21,0.1269530057907104
17315,WMT,1980-01-22,0.129394993185997
17316,WMT,1980-01-23,0.1289059966802597
17317,WMT,1980-01-24,0.1323239952325821
17318,WMT,1980-01-25,0.1347659975290298
17319,WMT,1980-01-28,0.1347659975290298
17320,WMT,1980-01-29,0.1376949995756149
17321,WMT,1980-01-30,0.1376949995756149
17322,WMT,1980-01-31,0.139160007238388
17323,WMT,1980-02-01,0.1386719942092895
17324,WMT,1980-02-04,0.1337890028953552
17325,WMT,1980-02-05,0.1381839960813522
17326,WMT,1980-02-06,0.1376949995756149
17327,WMT,1980-02-07,0.1376949995756149
17328,WMT,1980-02-08,0.136230006814003
17329,WMT,1980-02-11,0.1357419937849044
17330,WMT,1980-02-12,0.1337890028953552
17331,WMT,1980-02-13,0.1337890028953552
17332,WMT,1980-02-14,0.1337890028953552
17333,WMT,1980-02-15,0.1347659975290298
17334,WMT,1980-02-19,0.1337890028953552
17335,WMT,1980-02-20,0.1318359971046447
17336,WMT,1980-02-21,0.1308590024709701
17337,WMT,1980-02-22,0.1284179985523224
17338,WMT,1980-02-25,0.127930000424385
17339,WMT,1980-02-26,0.1269530057907104
17340,WMT,1980-02-27,0.1269530057907104
17341,WMT,1980-02-28,0.127930000424385
17342,WMT,1980-02-29,0.125
17343,WMT,1980-03-03,0.1215820014476776
17344,WMT,1980-03-04,0.120117001235485
17345,WMT,1980-03-05,0.120117001235485
17346,WMT,1980-03-06,0.1176759973168373
17347,WMT,1980-03-07,0.1171879991889
17348,WMT,1980-03-10,0.1142579987645149
17349,WMT,1980-03-11,0.1181640028953552
17350,WMT,1980-03-12,0.1171879991889
17351,WMT,1980-03-13,0.1166990026831626
17352,WMT,1980-03-14,0.1142579987645149
17353,WMT,1980-03-17,0.1132809966802597
17354,WMT,1980-03-18,0.1157229989767074
17355,WMT,1980-03-19,0.1157229989767074
17356,WMT,1980-03-20,0.1142579987645149
17357,WMT,1980-03-21,0.1152340024709701
17358,WMT,1980-03-24,0.1152340024709701
17359,WMT,1980-03-25,0.1152340024709701
17360,WMT,1980-03-26,0.1157229989767074
17361,WMT,1980-03-27,0.1132809966802597
17362,WMT,1980-03-28,0.1113279983401298
17363,WMT,1980-03-31,0.1113279983401298
17364,WMT,1980-04-01,0.1147459968924522
17365,WMT,1980-04-02,0.1142579987645149
17366,WMT,1980-04-03,0.1132809966802597
17367,WMT,1980-04-07,0.1127929985523223
17368,WMT,1980-04-08,0.112305000424385
17369,WMT,1980-04-09,0.1132809966802597
17370,WMT,1980-04-10,0.1152340024709701
17371,WMT,1980-04-11,0.1196290031075477
17372,WMT,1980-04-14,0.1210940033197403
17373,WMT,1980-04-15,0.1186520010232925
17374,WMT,1980-04-16,0.1181640028953552
17375,WMT,1980-04-17,0.1191409975290298
17376,WMT,1980-04-18,0.1210940033197403
17377,WMT,1980-04-21,0.1215820014476776
17378,WMT,1980-04-22,0.1240229979157447
17379,WMT,1980-04-23,0.1298830062150955
17380,WMT,1980-04-24,0.1342770010232925
17381,WMT,1980-04-25,0.1333010047674179
17382,WMT,1980-04-28,0.1323239952325821
17383,WMT,1980-04-29,0.1289059966802597
17384,WMT,1980-04-30,0.1269530057907104
17385,WMT,1980-05-01,0.1303710043430328
17386,WMT,1980-05-02,0.1289059966802597
17387,WMT,1980-05-05,0.1328130066394806
17388,WMT,1980-05-06,0.1337890028953552
17389,WMT,1980-05-07,0.1357419937849044
17390,WMT,1980-05-08,0.1342770010232925
17391,WMT,1980-05-09,0.1337890028953552
17392,WMT,1980-05-12,0.1313479989767074
17393,WMT,1980-05-13,0.1313479989767074
17394,WMT,1980-05-14,0.1289059966802597
17395,WMT,1980-05-15,0.1303710043430328
17396,WMT,1980-05-16,0.1318359971046447
17397,WMT,1980-05-19,0.1318359971046447
17398,WMT,1980-05-20,0.1308590024709701
17399,WMT,1980-05-21,0.1289059966802597
17400,WMT,1980-05-22,0.1313479989767074
17401,WMT,1980-05-23,0.1328130066394806
17402,WMT,1980-05-27,0.1337890028953552
17403,WMT,1980-05-28,0.1347659975290298
17404,WMT,1980-05-29,0.1337890028953552
17405,WMT,1980-05-30,0.1337890028953552
17406,WMT,1980-06-02,0.1318359971046447
17407,WMT,1980-06-03,0.1333010047674179
17408,WMT,1980-06-04,0.1347659975290298
17409,WMT,1980-06-05,0.1357419937849044
17410,WMT,1980-06-06,0.1376949995756149
17411,WMT,1980-06-09,0.1376949995756149
17412,WMT,1980-06-10,0.1420899927616119
17413,WMT,1980-06-11,0.1459960043430328
17414,WMT,1980-06-12,0.1479489952325821
17415,WMT,1980-06-13,0.1489260047674179
17416,WMT,1980-06-16,0.1484380066394806
17417,WMT,1980-06-17,0.1533199995756149
17418,WMT,1980-06-18,0.151855006814003
17419,WMT,1980-06-19,0.1484380066394806
17420,WMT,1980-06-20,0.1474609971046447
17421,WMT,1980-06-23,0.1474609971046447
17422,WMT,1980-06-24,0.1503909975290298
17423,WMT,1980-06-25,0.151855006814003
17424,WMT,1980-06-26,0.1523440033197403
17425,WMT,1980-06-27,0.1513669937849044
17426,WMT,1980-06-30,0.1499020010232925
17427,WMT,1980-07-01,0.1484380066394806
17428,WMT,1980-07-02,0.1494140028953552
17429,WMT,1980-07-03,0.1484380066394806
17430,WMT,1980-07-07,0.151855006814003
17431,WMT,1980-07-08,0.1528320014476776
17432,WMT,1980-07-09,0.1528320014476776
17433,WMT,1980-07-10,0.1523440033197403
17434,WMT,1980-07-11,0.15625
17435,WMT,1980-07-14,0.1616210043430328
17436,WMT,1980-07-15,0.1625979989767074
17437,WMT,1980-07-16,0.1684570014476776
17438,WMT,1980-07-17,0.1684570014476776
17439,WMT,1980-07-18,0.1699219942092895
17440,WMT,1980-07-21,0.1694339960813522
17441,WMT,1980-07-22,0.1655270010232925
17442,WMT,1980-07-23,0.1635739952325821
17443,WMT,1980-07-24,0.1650390028953552
17444,WMT,1980-07-25,0.1640630066394806
17445,WMT,1980-07-28,0.1679690033197403
17446,WMT,1980-07-29,0.1699219942092895
17447,WMT,1980-07-30,0.1699219942092895
17448,WMT,1980-07-31,0.1713870018720626
17449,WMT,1980-08-01,0.1684570014476776
17450,WMT,1980-08-04,0.1660159975290298
17451,WMT,1980-08-05,0.1655270010232925
17452,WMT,1980-08-06,0.1679690033197403
17453,WMT,1980-08-07,0.1713870018720626
17454,WMT,1980-08-08,0.1757809966802597
17455,WMT,1980-08-11,0.1796880066394806
17456,WMT,1980-08-12,0.1845699995756149
17457,WMT,1980-08-13,0.1835940033197403
17458,WMT,1980-08-14,0.1865230053663253
17459,WMT,1980-08-15,0.1928710043430328
17460,WMT,1980-08-18,0.1879879981279373
17461,WMT,1980-08-19,0.1835940033197403
17462,WMT,1980-08-20,0.1782229989767074
17463,WMT,1980-08-21,0.1835940033197403
17464,WMT,1980-08-22,0.1884769946336746
17465,WMT,1980-08-25,0.1962890028953552
17466,WMT,1980-08-26,0.1948239952325821
17467,WMT,1980-08-27,0.1928710043430328
17468,WMT,1980-08-28,0.1909179985523224
17469,WMT,1980-08-29,0.1884769946336746
17470,WMT,1980-09-02,0.1875
17471,WMT,1980-09-03,0.1899410039186477
17472,WMT,1980-09-04,0.1909179985523224
17473,WMT,1980-09-05,0.1914059966802597
17474,WMT,1980-09-08,0.1923830062150955
17475,WMT,1980-09-09,0.1914059966802597
17476,WMT,1980-09-10,0.1938479989767074
17477,WMT,1980-09-11,0.1972659975290298
17478,WMT,1980-09-12,0.2050780057907104
17479,WMT,1980-09-15,0.2109380066394806
17480,WMT,1980-09-16,0.2158199995756149
17481,WMT,1980-09-17,0.214355006814003
17482,WMT,1980-09-18,0.2124020010232925
17483,WMT,1980-09-19,0.214355006814003
17484,WMT,1980-09-22,0.2119140028953552
17485,WMT,1980-09-23,0.2080080062150955
17486,WMT,1980-09-24,0.1977539956569671
17487,WMT,1980-09-25,0.1972659975290298
17488,WMT,1980-09-26,0.1953130066394806
17489,WMT,1980-09-29,0.1933590024709701
17490,WMT,1980-09-30,0.1953130066394806
17491,WMT,1980-10-01,0.2050780057907104
17492,WMT,1980-10-02,0.2109380066394806
17493,WMT,1980-10-03,0.2119140028953552
17494,WMT,1980-10-06,0.2114260047674179
17495,WMT,1980-10-07,0.2084960043430328
17496,WMT,1980-10-08,0.2109380066394806
17497,WMT,1980-10-09,0.2109380066394806
17498,WMT,1980-10-10,0.2128909975290298
17499,WMT,1980-10-13,0.2128909975290298
17500,WMT,1980-10-14,0.2124020010232925
17501,WMT,1980-10-15,0.2128909975290298
17502,WMT,1980-10-16,0.2099609971046447
17503,WMT,1980-10-17,0.2041019946336746
17504,WMT,1980-10-20,0.201660007238388
17505,WMT,1980-10-21,0.2006839960813522
17506,WMT,1980-10-22,0.2001949995756149
17507,WMT,1980-10-23,0.1997070014476776
17508,WMT,1980-10-24,0.2050780057907104
17509,WMT,1980-10-27,0.2011719942092895
17510,WMT,1980-10-28,0.2001949995756149
17511,WMT,1980-10-29,0.2011719942092895
17512,WMT,1980-10-30,0.2001949995756149
17513,WMT,1980-10-31,0.1972659975290298
17514,WMT,1980-11-03,0.1962890028953552
17515,WMT,1980-11-05,0.2011719942092895
17516,WMT,1980-11-06,0.2001949995756149
17517,WMT,1980-11-07,0.1992190033197403
17518,WMT,1980-11-10,0.198730006814003
17519,WMT,1980-11-11,0.1997070014476776
17520,WMT,1980-11-12,0.1992190033197403
17521,WMT,1980-11-13,0.203125
17522,WMT,1980-11-14,0.2109380066394806
17523,WMT,1980-11-17,0.2109380066394806
17524,WMT,1980-11-18,0.21875
17525,WMT,1980-11-19,0.2207030057907104
17526,WMT,1980-11-20,0.2207030057907104
17527,WMT,1980-11-21,0.221680000424385
17528,WMT,1980-11-24,0.21875
17529,WMT,1980-11-25,0.21875
17530,WMT,1980-11-26,0.21875
17531,WMT,1980-11-28,0.2197269946336746
17532,WMT,1980-12-01,0.2221679985523224
17533,WMT,1980-12-02,0.2207030057907104
17534,WMT,1980-12-03,0.221680000424385
17535,WMT,1980-12-04,0.2192379981279373
17536,WMT,1980-12-05,0.2148440033197403
17537,WMT,1980-12-08,0.2114260047674179
17538,WMT,1980-12-09,0.2089840024709701
17539,WMT,1980-12-10,0.2084960043430328
17540,WMT,1980-12-11,0.2026370018720626
17541,WMT,1980-12-12,0.2001949995756149
17542,WMT,1980-12-15,0.1992190033197403
17543,WMT,1980-12-16,0.1953130066394806
17544,WMT,1980-12-17,0.1943359971046447
17545,WMT,1980-12-18,0.1972659975290298
17546,WMT,1980-12-19,0.1962890028953552
17547,WMT,1980-12-22,0.2099609971046447
17548,WMT,1980-12-23,0.234375
17549,WMT,1980-12-24,0.2314449995756149
17550,WMT,1980-12-26,0.2314449995756149
17551,WMT,1980-12-29,0.2294919937849044
17552,WMT,1980-12-30,0.2285159975290298
17553,WMT,1980-12-31,0.2363280057907104
17554,WMT,1981-01-02,0.2470699995756149
17555,WMT,1981-01-05,0.2626950144767761
17556,WMT,1981-01-06,0.2685549855232239
17557,WMT,1981-01-07,0.265625
17558,WMT,1981-01-08,0.2578130066394806
17559,WMT,1981-01-09,0.2412109971046447
17560,WMT,1981-01-12,0.2431640028953552
17561,WMT,1981-01-13,0.2509770095348358
17562,WMT,1981-01-14,0.2568359971046448
17563,WMT,1981-01-15,0.2519530057907104
17564,WMT,1981-01-16,0.2421880066394806
17565,WMT,1981-01-19,0.25
17566,WMT,1981-01-20,0.2460940033197403
17567,WMT,1981-01-21,0.2431640028953552
17568,WMT,1981-01-22,0.2431640028953552
17569,WMT,1981-01-23,0.2490230053663253
17570,WMT,1981-01-26,0.2451169937849044
17571,WMT,1981-01-27,0.2431640028953552
17572,WMT,1981-01-28,0.2421880066394806
17573,WMT,1981-01-29,0.2421880066394806
17574,WMT,1981-01-30,0.234375
17575,WMT,1981-02-02,0.2207030057907104
17576,WMT,1981-02-03,0.2207030057907104
17577,WMT,1981-02-04,0.237305000424385
17578,WMT,1981-02-05,0.2470699995756149
17579,WMT,1981-02-06,0.2558589875698089
17580,WMT,1981-02-09,0.2558589875698089
17581,WMT,1981-02-10,0.2480469942092895
17582,WMT,1981-02-11,0.2539060115814209
17583,WMT,1981-02-12,0.2568359971046448
17584,WMT,1981-02-13,0.2519530057907104
17585,WMT,1981-02-17,0.2539060115814209
17586,WMT,1981-02-18,0.2519530057907104
17587,WMT,1981-02-19,0.2480469942092895
17588,WMT,1981-02-20,0.2451169937849044
17589,WMT,1981-02-23,0.2451169937849044
17590,WMT,1981-02-24,0.2421880066394806
17591,WMT,1981-02-25,0.237305000424385
17592,WMT,1981-02-26,0.2382809966802597
17593,WMT,1981-02-27,0.2470699995756149
17594,WMT,1981-03-02,0.25
17595,WMT,1981-03-03,0.2548829913139343
17596,WMT,1981-03-04,0.2529299855232239
17597,WMT,1981-03-05,0.2460940033197403
17598,WMT,1981-03-06,0.2519530057907104
17599,WMT,1981-03-09,0.2529299855232239
17600,WMT,1981-03-10,0.2539060115814209
17601,WMT,1981-03-11,0.2548829913139343
17602,WMT,1981-03-12,0.2578130066394806
17603,WMT,1981-03-13,0.265625
17604,WMT,1981-03-16,0.265625
17605,WMT,1981-03-17,0.2705079913139343
17606,WMT,1981-03-18,0.275391012430191
17607,WMT,1981-03-19,0.2734380066394806
17608,WMT,1981-03-20,0.2685549855232239
17609,WMT,1981-03-23,0.2734380066394806
17610,WMT,1981-03-24,0.2792969942092895
17611,WMT,1981-03-25,0.2851560115814209
17612,WMT,1981-03-26,0.2832030057907104
17613,WMT,1981-03-27,0.28125
17614,WMT,1981-03-30,0.2822270095348358
17615,WMT,1981-03-31,0.2851560115814209
17616,WMT,1981-04-01,0.2890630066394806
17617,WMT,1981-04-02,0.2890630066394806
17618,WMT,1981-04-03,0.2851560115814209
17619,WMT,1981-04-06,0.2822270095348358
17620,WMT,1981-04-07,0.2744140028953552
17621,WMT,1981-04-08,0.2705079913139343
17622,WMT,1981-04-09,0.275391012430191
17623,WMT,1981-04-10,0.2861329913139343
17624,WMT,1981-04-13,0.2851560115814209
17625,WMT,1981-04-14,0.2783200144767761
17626,WMT,1981-04-15,0.28125
17627,WMT,1981-04-16,0.2861329913139343
17628,WMT,1981-04-20,0.2861329913139343
17629,WMT,1981-04-21,0.2929689884185791
17630,WMT,1981-04-22,0.2929689884185791
17631,WMT,1981-04-23,0.3037109971046448
17632,WMT,1981-04-24,0.3046880066394806
17633,WMT,1981-04-27,0.2978520095348358
17634,WMT,1981-04-28,0.2988280057907104
17635,WMT,1981-04-29,0.2958979904651642
17636,WMT,1981-04-30,0.3017579913139343
17637,WMT,1981-05-01,0.3007810115814209
17638,WMT,1981-05-04,0.2929689884185791
17639,WMT,1981-05-05,0.3027339875698089
17640,WMT,1981-05-06,0.3027339875698089
17641,WMT,1981-05-07,0.2949219942092895
17642,WMT,1981-05-08,0.2988280057907104
17643,WMT,1981-05-11,0.2949219942092895
17644,WMT,1981-05-12,0.2900390028953552
17645,WMT,1981-05-13,0.2919920086860657
17646,WMT,1981-05-14,0.2890630066394806
17647,WMT,1981-05-15,0.2929689884185791
17648,WMT,1981-05-18,0.2998049855232239
17649,WMT,1981-05-19,0.3007810115814209
17650,WMT,1981-05-20,0.2978520095348358
17651,WMT,1981-05-21,0.2998049855232239
17652,WMT,1981-05-22,0.3027339875698089
17653,WMT,1981-05-26,0.3027339875698089
17654,WMT,1981-05-27,0.306641012430191
17655,WMT,1981-05-28,0.3037109971046448
17656,WMT,1981-05-29,0.3027339875698089
17657,WMT,1981-06-01,0.2988280057907104
17658,WMT,1981-06-02,0.2988280057907104
17659,WMT,1981-06-03,0.296875
17660,WMT,1981-06-04,0.2929689884185791
17661,WMT,1981-06-05,0.2900390028953552
17662,WMT,1981-06-08,0.2958979904651642
17663,WMT,1981-06-09,0.2949219942092895
17664,WMT,1981-06-10,0.296875
17665,WMT,1981-06-11,0.2998049855232239
17666,WMT,1981-06-12,0.3007810115814209
17667,WMT,1981-06-15,0.3046880066394806
17668,WMT,1981-06-16,0.3085939884185791
17669,WMT,1981-06-17,0.3056640028953552
17670,WMT,1981-06-18,0.3046880066394806
17671,WMT,1981-06-19,0.2890630066394806
17672,WMT,1981-06-22,0.2890630066394806
17673,WMT,1981-06-23,0.2890630066394806
17674,WMT,1981-06-24,0.2919920086860657
17675,WMT,1981-06-25,0.291016012430191
17676,WMT,1981-06-26,0.2978520095348358
17677,WMT,1981-06-29,0.296875
17678,WMT,1981-06-30,0.296875
17679,WMT,1981-07-01,0.3007810115814209
17680,WMT,1981-07-02,0.3007810115814209
17681,WMT,1981-07-06,0.2871089875698089
17682,WMT,1981-07-07,0.2890630066394806
17683,WMT,1981-07-08,0.2890630066394806
17684,WMT,1981-07-09,0.2851560115814209
17685,WMT,1981-07-10,0.2851560115814209
17686,WMT,1981-07-13,0.2841799855232239
17687,WMT,1981-07-14,0.275391012430191
17688,WMT,1981-07-15,0.2695310115814209
17689,WMT,1981-07-16,0.275391012430191
17690,WMT,1981-07-17,0.2763670086860657
17691,WMT,1981-07-20,0.2773439884185791
17692,WMT,1981-07-21,0.2714839875698089
17693,WMT,1981-07-22,0.2714839875698089
17694,WMT,1981-07-23,0.275391012430191
17695,WMT,1981-07-24,0.2773439884185791
17696,WMT,1981-07-27,0.2792969942092895
17697,WMT,1981-07-28,0.28125
17698,WMT,1981-07-29,0.2832030057907104
17699,WMT,1981-07-30,0.2832030057907104
17700,WMT,1981-07-31,0.2890630066394806
17701,WMT,1981-08-03,0.2949219942092895
17702,WMT,1981-08-04,0.2958979904651642
17703,WMT,1981-08-05,0.2939450144767761
17704,WMT,1981-08-06,0.2949219942092895
17705,WMT,1981-08-07,0.291016012430191
17706,WMT,1981-08-10,0.296875
17707,WMT,1981-08-11,0.3007810115814209
17708,WMT,1981-08-12,0.3027339875698089
17709,WMT,1981-08-13,0.3027339875698089
17710,WMT,1981-08-14,0.3095700144767761
17711,WMT,1981-08-17,0.3027339875698089
17712,WMT,1981-08-18,0.3027339875698089
17713,WMT,1981-08-19,0.3046880066394806
17714,WMT,1981-08-20,0.3085939884185791
17715,WMT,1981-08-21,0.3027339875698089
17716,WMT,1981-08-24,0.2871089875698089
17717,WMT,1981-08-25,0.2841799855232239
17718,WMT,1981-08-26,0.2744140028953552
17719,WMT,1981-08-27,0.2792969942092895
17720,WMT,1981-08-28,0.2792969942092895
17721,WMT,1981-08-31,0.2783200144767761
17722,WMT,1981-09-01,0.2763670086860657
17723,WMT,1981-09-02,0.2773439884185791
17724,WMT,1981-09-03,0.2695310115814209
17725,WMT,1981-09-04,0.2636719942092895
17726,WMT,1981-09-08,0.2578130066394806
17727,WMT,1981-09-09,0.2626950144767761
17728,WMT,1981-09-10,0.2685549855232239
17729,WMT,1981-09-11,0.2705079913139343
17730,WMT,1981-09-14,0.2714839875698089
17731,WMT,1981-09-15,0.2792969942092895
17732,WMT,1981-09-16,0.275391012430191
17733,WMT,1981-09-17,0.2734380066394806
17734,WMT,1981-09-18,0.2763670086860657
17735,WMT,1981-09-21,0.2695310115814209
17736,WMT,1981-09-22,0.2792969942092895
17737,WMT,1981-09-23,0.2734380066394806
17738,WMT,1981-09-24,0.2744140028953552
17739,WMT,1981-09-25,0.2666020095348358
17740,WMT,1981-09-28,0.2685549855232239
17741,WMT,1981-09-29,0.2871089875698089
17742,WMT,1981-09-30,0.2949219942092895
17743,WMT,1981-10-01,0.296875
17744,WMT,1981-10-02,0.3037109971046448
17745,WMT,1981-10-05,0.3085939884185791
17746,WMT,1981-10-06,0.3115229904651642
17747,WMT,1981-10-07,0.306641012430191
17748,WMT,1981-10-08,0.3105469942092895
17749,WMT,1981-10-09,0.3125
17750,WMT,1981-10-12,0.3105469942092895
17751,WMT,1981-10-13,0.3046880066394806
17752,WMT,1981-10-14,0.3076170086860657
17753,WMT,1981-10-15,0.3027339875698089
17754,WMT,1981-10-16,0.3027339875698089
17755,WMT,1981-10-19,0.3027339875698089
17756,WMT,1981-10-20,0.3105469942092895
17757,WMT,1981-10-21,0.3046880066394806
17758,WMT,1981-10-22,0.3027339875698089
17759,WMT,1981-10-23,0.3007810115814209
17760,WMT,1981-10-26,0.3017579913139343
17761,WMT,1981-10-27,0.3085939884185791
17762,WMT,1981-10-28,0.3085939884185791
17763,WMT,1981-10-29,0.3085939884185791
17764,WMT,1981-10-30,0.3105469942092895
17765,WMT,1981-11-02,0.3349609971046448
17766,WMT,1981-11-03,0.3339839875698089
17767,WMT,1981-11-04,0.3369140028953552
17768,WMT,1981-11-05,0.3339839875698089
17769,WMT,1981-11-06,0.3359380066394806
17770,WMT,1981-11-09,0.3320310115814209
17771,WMT,1981-11-10,0.3291020095348358
17772,WMT,1981-11-11,0.3300780057907104
17773,WMT,1981-11-12,0.3339839875698089
17774,WMT,1981-11-13,0.328125
17775,WMT,1981-11-16,0.3251950144767761
17776,WMT,1981-11-17,0.3261719942092895
17777,WMT,1981-11-18,0.3242189884185791
17778,WMT,1981-11-19,0.3232420086860657
17779,WMT,1981-11-20,0.328125
17780,WMT,1981-11-23,0.3320310115814209
17781,WMT,1981-11-24,0.3330079913139343
17782,WMT,1981-11-25,0.3369140028953552
17783,WMT,1981-11-27,0.3369140028953552
17784,WMT,1981-11-30,0.3427729904651642
17785,WMT,1981-12-01,0.3408200144767761
17786,WMT,1981-12-02,0.3408200144767761
17787,WMT,1981-12-03,0.3369140028953552
17788,WMT,1981-12-04,0.3320310115814209
17789,WMT,1981-12-07,0.328125
17790,WMT,1981-12-08,0.3261719942092895
17791,WMT,1981-12-09,0.3310549855232239
17792,WMT,1981-12-10,0.3339839875698089
17793,WMT,1981-12-11,0.3369140028953552
17794,WMT,1981-12-14,0.3320310115814209
17795,WMT,1981-12-15,0.3339839875698089
17796,WMT,1981-12-16,0.3330079913139343
17797,WMT,1981-12-17,0.328125
17798,WMT,1981-12-18,0.3310549855232239
17799,WMT,1981-12-21,0.3320310115814209
17800,WMT,1981-12-22,0.3339839875698089
17801,WMT,1981-12-23,0.3300780057907104
17802,WMT,1981-12-24,0.3320310115814209
17803,WMT,1981-12-28,0.3339839875698089
17804,WMT,1981-12-29,0.3330079913139343
17805,WMT,1981-12-30,0.3349609971046448
17806,WMT,1981-12-31,0.3320310115814209
17807,WMT,1982-01-04,0.3320310115814209
17808,WMT,1982-01-05,0.322266012430191
17809,WMT,1982-01-06,0.3095700144767761
17810,WMT,1982-01-07,0.3105469942092895
17811,WMT,1982-01-08,0.3183589875698089
17812,WMT,1982-01-11,0.3134770095348358
17813,WMT,1982-01-12,0.3085939884185791
17814,WMT,1982-01-13,0.3027339875698089
17815,WMT,1982-01-14,0.3017579913139343
17816,WMT,1982-01-15,0.3046880066394806
17817,WMT,1982-01-18,0.3076170086860657
17818,WMT,1982-01-19,0.3095700144767761
17819,WMT,1982-01-20,0.3125
17820,WMT,1982-01-21,0.3154299855232239
17821,WMT,1982-01-22,0.3125
17822,WMT,1982-01-25,0.306641012430191
17823,WMT,1982-01-26,0.306641012430191
17824,WMT,1982-01-27,0.306641012430191
17825,WMT,1982-01-28,0.3164060115814209
17826,WMT,1982-01-29,0.3310549855232239
17827,WMT,1982-02-01,0.34375
17828,WMT,1982-02-02,0.3417969942092895
17829,WMT,1982-02-03,0.3369140028953552
17830,WMT,1982-02-04,0.3398439884185791
17831,WMT,1982-02-05,0.34375
17832,WMT,1982-02-08,0.3339839875698089
17833,WMT,1982-02-09,0.3271479904651642
17834,WMT,1982-02-10,0.3232420086860657
17835,WMT,1982-02-11,0.3251950144767761
17836,WMT,1982-02-12,0.3291020095348358
17837,WMT,1982-02-16,0.3261719942092895
17838,WMT,1982-02-17,0.3310549855232239
17839,WMT,1982-02-18,0.3291020095348358
17840,WMT,1982-02-19,0.3310549855232239
17841,WMT,1982-02-22,0.3339839875698089
17842,WMT,1982-02-23,0.328125
17843,WMT,1982-02-24,0.3242189884185791
17844,WMT,1982-02-25,0.3271479904651642
17845,WMT,1982-02-26,0.3242189884185791
17846,WMT,1982-03-01,0.3242189884185791
17847,WMT,1982-03-02,0.3291020095348358
17848,WMT,1982-03-03,0.328125
17849,WMT,1982-03-04,0.322266012430191
17850,WMT,1982-03-05,0.3203130066394806
17851,WMT,1982-03-08,0.3144530057907104
17852,WMT,1982-03-09,0.3183589875698089
17853,WMT,1982-03-10,0.3212890028953552
17854,WMT,1982-03-11,0.3203130066394806
17855,WMT,1982-03-12,0.3134770095348358
17856,WMT,1982-03-15,0.3115229904651642
17857,WMT,1982-03-16,0.3144530057907104
17858,WMT,1982-03-17,0.3193359971046448
17859,WMT,1982-03-18,0.3203130066394806
17860,WMT,1982-03-19,0.322266012430191
17861,WMT,1982-03-22,0.328125
17862,WMT,1982-03-23,0.3349609971046448
17863,WMT,1982-03-24,0.3369140028953552
17864,WMT,1982-03-25,0.337891012430191
17865,WMT,1982-03-26,0.3369140028953552
17866,WMT,1982-03-29,0.3398439884185791
17867,WMT,1982-03-30,0.3515630066394806
17868,WMT,1982-03-31,0.3574219942092895
17869,WMT,1982-04-01,0.3662109971046448
17870,WMT,1982-04-02,0.3681640028953552
17871,WMT,1982-04-05,0.359375
17872,WMT,1982-04-06,0.3496089875698089
17873,WMT,1982-04-07,0.3583979904651642
17874,WMT,1982-04-08,0.3681640028953552
17875,WMT,1982-04-12,0.375
17876,WMT,1982-04-13,0.3759770095348358
17877,WMT,1982-04-14,0.3789060115814209
17878,WMT,1982-04-15,0.3857420086860657
17879,WMT,1982-04-16,0.3867189884185791
17880,WMT,1982-04-19,0.3876950144767761
17881,WMT,1982-04-20,0.3876950144767761
17882,WMT,1982-04-21,0.3886719942092895
17883,WMT,1982-04-22,0.3984380066394806
17884,WMT,1982-04-23,0.4042969942092895
17885,WMT,1982-04-26,0.4140630066394806
17886,WMT,1982-04-27,0.4101560115814209
17887,WMT,1982-04-28,0.3984380066394806
17888,WMT,1982-04-29,0.4121089875698089
17889,WMT,1982-04-30,0.40625
17890,WMT,1982-05-03,0.4052729904651642
17891,WMT,1982-05-04,0.4052729904651642
17892,WMT,1982-05-05,0.4101560115814209
17893,WMT,1982-05-06,0.4121089875698089
17894,WMT,1982-05-07,0.40625
17895,WMT,1982-05-10,0.4052729904651642
17896,WMT,1982-05-11,0.4033200144767761
17897,WMT,1982-05-12,0.4013670086860657
17898,WMT,1982-05-13,0.3984380066394806
17899,WMT,1982-05-14,0.384766012430191
17900,WMT,1982-05-17,0.384766012430191
17901,WMT,1982-05-18,0.3798829913139343
17902,WMT,1982-05-19,0.3798829913139343
17903,WMT,1982-05-20,0.384766012430191
17904,WMT,1982-05-21,0.3896479904651642
17905,WMT,1982-05-24,0.390625
17906,WMT,1982-05-25,0.390625
17907,WMT,1982-05-26,0.3828130066394806
17908,WMT,1982-05-27,0.3789060115814209
17909,WMT,1982-05-28,0.3818359971046448
17910,WMT,1982-06-01,0.3818359971046448
17911,WMT,1982-06-02,0.3808589875698089
17912,WMT,1982-06-03,0.3886719942092895
17913,WMT,1982-06-04,0.3828130066394806
17914,WMT,1982-06-07,0.3759770095348358
17915,WMT,1982-06-08,0.3779299855232239
17916,WMT,1982-06-09,0.3798829913139343
17917,WMT,1982-06-10,0.3867189884185791
17918,WMT,1982-06-11,0.3876950144767761
17919,WMT,1982-06-14,0.3857420086860657
17920,WMT,1982-06-15,0.3867189884185791
17921,WMT,1982-06-16,0.3867189884185791
17922,WMT,1982-06-17,0.390625
17923,WMT,1982-06-18,0.3886719942092895
17924,WMT,1982-06-21,0.390625
17925,WMT,1982-06-22,0.390625
17926,WMT,1982-06-23,0.3886719942092895
17927,WMT,1982-06-24,0.4091799855232239
17928,WMT,1982-06-25,0.4111329913139343
17929,WMT,1982-06-28,0.4228520095348358
17930,WMT,1982-06-29,0.4169920086860657
17931,WMT,1982-06-30,0.4130859971046448
17932,WMT,1982-07-01,0.40625
17933,WMT,1982-07-02,0.4023439884185791
17934,WMT,1982-07-06,0.4042969942092895
17935,WMT,1982-07-07,0.400391012430191
17936,WMT,1982-07-08,0.390625
17937,WMT,1982-07-09,0.3896479904651642
17938,WMT,1982-07-12,0.3925780057907104
17939,WMT,1982-07-13,0.3964839875698089
17940,WMT,1982-07-14,0.4257810115814209
17941,WMT,1982-07-15,0.421875
17942,WMT,1982-07-16,0.4414060115814209
17943,WMT,1982-07-19,0.4511719942092895
17944,WMT,1982-07-20,0.4433589875698089
17945,WMT,1982-07-21,0.4414060115814209
17946,WMT,1982-07-22,0.4335939884185791
17947,WMT,1982-07-23,0.431641012430191
17948,WMT,1982-07-26,0.421875
17949,WMT,1982-07-27,0.40625
17950,WMT,1982-07-28,0.3964839875698089
17951,WMT,1982-07-29,0.4179689884185791
17952,WMT,1982-07-30,0.4257810115814209
17953,WMT,1982-08-02,0.4257810115814209
17954,WMT,1982-08-03,0.4257810115814209
17955,WMT,1982-08-04,0.40625
17956,WMT,1982-08-05,0.390625
17957,WMT,1982-08-06,0.3984380066394806
17958,WMT,1982-08-09,0.390625
17959,WMT,1982-08-10,0.390625
17960,WMT,1982-08-11,0.390625
17961,WMT,1982-08-12,0.3945310115814209
17962,WMT,1982-08-13,0.390625
17963,WMT,1982-08-16,0.4082030057907104
17964,WMT,1982-08-17,0.4238280057907104
17965,WMT,1982-08-18,0.4355469942092895
17966,WMT,1982-08-19,0.447266012430191
17967,WMT,1982-08-20,0.4570310115814209
17968,WMT,1982-08-23,0.5078129768371582
17969,WMT,1982-08-24,0.4980469942092895
17970,WMT,1982-08-25,0.4980469942092895
17971,WMT,1982-08-26,0.4921880066394806
17972,WMT,1982-08-27,0.4765630066394806
17973,WMT,1982-08-30,0.4726560115814209
17974,WMT,1982-08-31,0.4902339875698089
17975,WMT,1982-09-01,0.494141012430191
17976,WMT,1982-09-02,0.5058590173721313
17977,WMT,1982-09-03,0.5234379768371582
17978,WMT,1982-09-07,0.515625
17979,WMT,1982-09-08,0.5117189884185791
17980,WMT,1982-09-09,0.5410159826278687
17981,WMT,1982-09-10,0.5332030057907104
17982,WMT,1982-09-13,0.53125
17983,WMT,1982-09-14,0.5390629768371582
17984,WMT,1982-09-15,0.5429689884185791
17985,WMT,1982-09-16,0.546875
17986,WMT,1982-09-17,0.5429689884185791
17987,WMT,1982-09-20,0.53125
17988,WMT,1982-09-21,0.5351560115814209
17989,WMT,1982-09-22,0.5332030057907104
17990,WMT,1982-09-23,0.5449219942092896
17991,WMT,1982-09-24,0.546875
17992,WMT,1982-09-27,0.5527340173721313
17993,WMT,1982-09-28,0.5683590173721313
17994,WMT,1982-09-29,0.5625
17995,WMT,1982-09-30,0.5546879768371582
17996,WMT,1982-10-01,0.5585939884185791
17997,WMT,1982-10-04,0.5839840173721313
17998,WMT,1982-10-05,0.5859379768371582
17999,WMT,1982-10-06,0.59375
18000,WMT,1982-10-07,0.5976560115814209
18001,WMT,1982-10-08,0.5898439884185791
18002,WMT,1982-10-11,0.6015629768371582
18003,WMT,1982-10-12,0.5996090173721313
18004,WMT,1982-10-13,0.6035159826278687
18005,WMT,1982-10-14,0.6054689884185791
18006,WMT,1982-10-15,0.6152340173721313
18007,WMT,1982-10-18,0.6152340173721313
18008,WMT,1982-10-19,0.6152340173721313
18009,WMT,1982-10-20,0.609375
18010,WMT,1982-10-21,0.6230469942092896
18011,WMT,1982-10-22,0.6269530057907104
18012,WMT,1982-10-25,0.6074219942092896
18013,WMT,1982-10-26,0.6015629768371582
18014,WMT,1982-10-27,0.6230469942092896
18015,WMT,1982-10-28,0.6132810115814209
18016,WMT,1982-10-29,0.6132810115814209
18017,WMT,1982-11-01,0.6171879768371582
18018,WMT,1982-11-02,0.6328129768371582
18019,WMT,1982-11-03,0.6679689884185791
18020,WMT,1982-11-04,0.6914060115814209
18021,WMT,1982-11-05,0.6914060115814209
18022,WMT,1982-11-08,0.6933590173721313
18023,WMT,1982-11-09,0.6835939884185791
18024,WMT,1982-11-10,0.6875
18025,WMT,1982-11-11,0.6914060115814209
18026,WMT,1982-11-12,0.6953129768371582
18027,WMT,1982-11-15,0.6757810115814209
18028,WMT,1982-11-16,0.6542969942092896
18029,WMT,1982-11-17,0.6757810115814209
18030,WMT,1982-11-18,0.6875
18031,WMT,1982-11-19,0.703125
18032,WMT,1982-11-22,0.6777340173721313
18033,WMT,1982-11-23,0.671875
18034,WMT,1982-11-24,0.6796879768371582
18035,WMT,1982-11-26,0.6992189884185791
18036,WMT,1982-11-29,0.7167969942092896
18037,WMT,1982-11-30,0.7402340173721313
18038,WMT,1982-12-01,0.7714840173721313
18039,WMT,1982-12-02,0.78125
18040,WMT,1982-12-03,0.78125
18041,WMT,1982-12-06,0.8085939884185791
18042,WMT,1982-12-07,0.8359379768371582
18043,WMT,1982-12-08,0.8398439884185791
18044,WMT,1982-12-09,0.796875
18045,WMT,1982-12-10,0.734375
18046,WMT,1982-12-13,0.75
18047,WMT,1982-12-14,0.7382810115814209
18048,WMT,1982-12-15,0.7304689884185791
18049,WMT,1982-12-16,0.7304689884185791
18050,WMT,1982-12-17,0.7675780057907104
18051,WMT,1982-12-20,0.7792969942092896
18052,WMT,1982-12-21,0.7890629768371582
18053,WMT,1982-12-22,0.8125
18054,WMT,1982-12-23,0.7910159826278687
18055,WMT,1982-12-27,0.78125
18056,WMT,1982-12-28,0.7519530057907104
18057,WMT,1982-12-29,0.7773439884185791
18058,WMT,1982-12-30,0.78125
18059,WMT,1982-12-31,0.7792969942092896
18060,WMT,1983-01-03,0.7539060115814209
18061,WMT,1983-01-04,0.7324219942092896
18062,WMT,1983-01-05,0.7226560115814209
18063,WMT,1983-01-06,0.7363280057907104
18064,WMT,1983-01-07,0.71875
18065,WMT,1983-01-10,0.7070310115814209
18066,WMT,1983-01-11,0.7050780057907104
18067,WMT,1983-01-12,0.734375
18068,WMT,1983-01-13,0.7246090173721313
18069,WMT,1983-01-14,0.7246090173721313
18070,WMT,1983-01-17,0.7324219942092896
18071,WMT,1983-01-18,0.7285159826278687
18072,WMT,1983-01-19,0.7167969942092896
18073,WMT,1983-01-20,0.7148439884185791
18074,WMT,1983-01-21,0.7089840173721313
18075,WMT,1983-01-24,0.6953129768371582
18076,WMT,1983-01-25,0.7207030057907104
18077,WMT,1983-01-26,0.7265629768371582
18078,WMT,1983-01-27,0.7539060115814209
18079,WMT,1983-01-28,0.7246090173721313
18080,WMT,1983-01-31,0.734375
18081,WMT,1983-02-01,0.7382810115814209
18082,WMT,1983-02-02,0.7382810115814209
18083,WMT,1983-02-03,0.7324219942092896
18084,WMT,1983-02-04,0.7304689884185791
18085,WMT,1983-02-07,0.7265629768371582
18086,WMT,1983-02-08,0.7265629768371582
18087,WMT,1983-02-09,0.7460939884185791
18088,WMT,1983-02-10,0.7578129768371582
18089,WMT,1983-02-11,0.7792969942092896
18090,WMT,1983-02-14,0.78125
18091,WMT,1983-02-15,0.7714840173721313
18092,WMT,1983-02-16,0.7519530057907104
18093,WMT,1983-02-17,0.7558590173721313
18094,WMT,1983-02-18,0.75
18095,WMT,1983-02-22,0.7382810115814209
18096,WMT,1983-02-23,0.7421879768371582
18097,WMT,1983-02-24,0.7421879768371582
18098,WMT,1983-02-25,0.7578129768371582
18099,WMT,1983-02-28,0.7695310115814209
18100,WMT,1983-03-01,0.7734379768371582
18101,WMT,1983-03-02,0.7792969942092896
18102,WMT,1983-03-03,0.8007810115814209
18103,WMT,1983-03-04,0.8320310115814209
18104,WMT,1983-03-07,0.8398439884185791
18105,WMT,1983-03-08,0.8417969942092896
18106,WMT,1983-03-09,0.8359379768371582
18107,WMT,1983-03-10,0.8203129768371582
18108,WMT,1983-03-11,0.796875
18109,WMT,1983-03-14,0.7910159826278687
18110,WMT,1983-03-15,0.8300780057907104
18111,WMT,1983-03-16,0.8378909826278687
18112,WMT,1983-03-17,0.8457030057907104
18113,WMT,1983-03-18,0.8496090173721313
18114,WMT,1983-03-21,0.875
18115,WMT,1983-03-22,0.8886719942092896
18116,WMT,1983-03-23,0.90625
18117,WMT,1983-03-24,0.9296879768371582
18118,WMT,1983-03-25,0.9394530057907104
18119,WMT,1983-03-28,0.9355469942092896
18120,WMT,1983-03-29,0.9277340173721312
18121,WMT,1983-03-30,0.9296879768371582
18122,WMT,1983-03-31,0.9042969942092896
18123,WMT,1983-04-04,0.8964840173721313
18124,WMT,1983-04-05,0.8828129768371582
18125,WMT,1983-04-06,0.8691409826278687
18126,WMT,1983-04-07,0.890625
18127,WMT,1983-04-08,0.8964840173721313
18128,WMT,1983-04-11,0.9121090173721312
18129,WMT,1983-04-12,0.9277340173721312
18130,WMT,1983-04-13,0.9277340173721312
18131,WMT,1983-04-14,0.9453129768371582
18132,WMT,1983-04-15,0.9863280057907104
18133,WMT,1983-04-18,0.984375
18134,WMT,1983-04-19,0.9609379768371582
18135,WMT,1983-04-20,0.9804689884185792
18136,WMT,1983-04-21,0.953125
18137,WMT,1983-04-22,0.9648439884185792
18138,WMT,1983-04-25,0.96875
18139,WMT,1983-04-26,0.96875
18140,WMT,1983-04-27,0.9667969942092896
18141,WMT,1983-04-28,0.9609379768371582
18142,WMT,1983-04-29,0.9628909826278688
18143,WMT,1983-05-02,0.9511719942092896
18144,WMT,1983-05-03,0.9511719942092896
18145,WMT,1983-05-04,0.9511719942092896
18146,WMT,1983-05-05,0.9824219942092896
18147,WMT,1983-05-06,1.0292969942092896
18148,WMT,1983-05-09,1.050781011581421
18149,WMT,1983-05-10,1.0839840173721311
18150,WMT,1983-05-11,1.0859379768371582
18151,WMT,1983-05-12,1.097656011581421
18152,WMT,1983-05-13,1.1386719942092896
18153,WMT,1983-05-16,1.144531011581421
18154,WMT,1983-05-17,1.140625
18155,WMT,1983-05-18,1.113281011581421
18156,WMT,1983-05-19,1.09375
18157,WMT,1983-05-20,1.0859379768371582
18158,WMT,1983-05-23,1.0917969942092896
18159,WMT,1983-05-24,1.1191409826278689
18160,WMT,1983-05-25,1.1191409826278689
18161,WMT,1983-05-26,1.125
18162,WMT,1983-05-27,1.125
18163,WMT,1983-05-31,1.1230469942092896
18164,WMT,1983-06-01,1.1171879768371582
18165,WMT,1983-06-02,1.113281011581421
18166,WMT,1983-06-03,1.1328129768371582
18167,WMT,1983-06-06,1.183593988418579
18168,WMT,1983-06-07,1.175781011581421
18169,WMT,1983-06-08,1.1855469942092896
18170,WMT,1983-06-09,1.2246090173721311
18171,WMT,1983-06-10,1.2480469942092896
18172,WMT,1983-06-13,1.2753909826278689
18173,WMT,1983-06-14,1.2792969942092896
18174,WMT,1983-06-15,1.269531011581421
18175,WMT,1983-06-16,1.285156011581421
18176,WMT,1983-06-17,1.3125
18177,WMT,1983-06-20,1.296875
18178,WMT,1983-06-21,1.2792969942092896
18179,WMT,1983-06-22,1.265625
18180,WMT,1983-06-23,1.246093988418579
18181,WMT,1983-06-24,1.261718988418579
18182,WMT,1983-06-27,1.25
18183,WMT,1983-06-28,1.21875
18184,WMT,1983-06-29,1.1816409826278689
18185,WMT,1983-06-30,1.222656011581421
18186,WMT,1983-07-01,1.246093988418579
18187,WMT,1983-07-05,1.2421879768371582
18188,WMT,1983-07-06,1.2421879768371582
18189,WMT,1983-07-07,1.285156011581421
18190,WMT,1983-07-08,1.2753909826278689
18191,WMT,1983-07-11,1.375
18192,WMT,1983-07-12,1.394531011581421
18193,WMT,1983-07-13,1.3359379768371582
18194,WMT,1983-07-14,1.296875
18195,WMT,1983-07-15,1.25
18196,WMT,1983-07-18,1.296875
18197,WMT,1983-07-19,1.328125
18198,WMT,1983-07-20,1.390625
18199,WMT,1983-07-21,1.386718988418579
18200,WMT,1983-07-22,1.410156011581421
18201,WMT,1983-07-25,1.402343988418579
18202,WMT,1983-07-26,1.402343988418579
18203,WMT,1983-07-27,1.34375
18204,WMT,1983-07-28,1.316406011581421
18205,WMT,1983-07-29,1.28125
18206,WMT,1983-08-01,1.253906011581421
18207,WMT,1983-08-02,1.222656011581421
18208,WMT,1983-08-03,1.2578129768371582
18209,WMT,1983-08-04,1.253906011581421
18210,WMT,1983-08-05,1.296875
18211,WMT,1983-08-08,1.300781011581421
18212,WMT,1983-08-09,1.292968988418579
18213,WMT,1983-08-10,1.390625
18214,WMT,1983-08-11,1.3671879768371582
18215,WMT,1983-08-12,1.3203129768371582
18216,WMT,1983-08-15,1.375
18217,WMT,1983-08-16,1.355468988418579
18218,WMT,1983-08-17,1.328125
18219,WMT,1983-08-18,1.28125
18220,WMT,1983-08-19,1.246093988418579
18221,WMT,1983-08-22,1.214843988418579
18222,WMT,1983-08-23,1.2109379768371582
18223,WMT,1983-08-24,1.1875
18224,WMT,1983-08-25,1.167968988418579
18225,WMT,1983-08-26,1.1953129768371582
18226,WMT,1983-08-29,1.191406011581421
18227,WMT,1983-08-30,1.2265629768371582
18228,WMT,1983-08-31,1.230468988418579
18229,WMT,1983-09-01,1.230468988418579
18230,WMT,1983-09-02,1.21875
18231,WMT,1983-09-06,1.2109379768371582
18232,WMT,1983-09-07,1.2421879768371582
18233,WMT,1983-09-08,1.253906011581421
18234,WMT,1983-09-09,1.1796879768371582
18235,WMT,1983-09-12,1.1875
18236,WMT,1983-09-13,1.1640629768371582
18237,WMT,1983-09-14,1.1796879768371582
18238,WMT,1983-09-15,1.160156011581421
18239,WMT,1983-09-16,1.214843988418579
18240,WMT,1983-09-19,1.2265629768371582
18241,WMT,1983-09-20,1.246093988418579
18242,WMT,1983-09-21,1.265625
18243,WMT,1983-09-22,1.28125
18244,WMT,1983-09-23,1.234375
18245,WMT,1983-09-26,1.2265629768371582
18246,WMT,1983-09-27,1.2265629768371582
18247,WMT,1983-09-28,1.234375
18248,WMT,1983-09-29,1.253906011581421
18249,WMT,1983-09-30,1.277343988418579
18250,WMT,1983-10-03,1.296875
18251,WMT,1983-10-04,1.300781011581421
18252,WMT,1983-10-05,1.308593988418579
18253,WMT,1983-10-06,1.308593988418579
18254,WMT,1983-10-07,1.3125
18255,WMT,1983-10-10,1.324218988418579
18256,WMT,1983-10-11,1.359375
18257,WMT,1983-10-12,1.355468988418579
18258,WMT,1983-10-13,1.34375
18259,WMT,1983-10-14,1.3359379768371582
18260,WMT,1983-10-17,1.324218988418579
18261,WMT,1983-10-18,1.28125
18262,WMT,1983-10-19,1.2578129768371582
18263,WMT,1983-10-20,1.3046879768371582
18264,WMT,1983-10-21,1.277343988418579
18265,WMT,1983-10-24,1.265625
18266,WMT,1983-10-25,1.285156011581421
18267,WMT,1983-10-26,1.316406011581421
18268,WMT,1983-10-27,1.296875
18269,WMT,1983-10-28,1.2734379768371582
18270,WMT,1983-10-31,1.2265629768371582
18271,WMT,1983-11-01,1.25
18272,WMT,1983-11-02,1.2890629768371582
18273,WMT,1983-11-03,1.277343988418579
18274,WMT,1983-11-04,1.265625
18275,WMT,1983-11-07,1.25
18276,WMT,1983-11-08,1.246093988418579
18277,WMT,1983-11-09,1.292968988418579
18278,WMT,1983-11-10,1.300781011581421
18279,WMT,1983-11-11,1.3125
18280,WMT,1983-11-14,1.3359379768371582
18281,WMT,1983-11-15,1.3203129768371582
18282,WMT,1983-11-16,1.3515629768371582
18283,WMT,1983-11-17,1.3671879768371582
18284,WMT,1983-11-18,1.363281011581421
18285,WMT,1983-11-21,1.363281011581421
18286,WMT,1983-11-22,1.378906011581421
18287,WMT,1983-11-23,1.3671879768371582
18288,WMT,1983-11-25,1.3359379768371582
18289,WMT,1983-11-28,1.34375
18290,WMT,1983-11-29,1.324218988418579
18291,WMT,1983-11-30,1.316406011581421
18292,WMT,1983-12-01,1.296875
18293,WMT,1983-12-02,1.292968988418579
18294,WMT,1983-12-05,1.253906011581421
18295,WMT,1983-12-06,1.261718988418579
18296,WMT,1983-12-07,1.246093988418579
18297,WMT,1983-12-08,1.269531011581421
18298,WMT,1983-12-09,1.2421879768371582
18299,WMT,1983-12-12,1.2421879768371582
18300,WMT,1983-12-13,1.214843988418579
18301,WMT,1983-12-14,1.203125
18302,WMT,1983-12-15,1.191406011581421
18303,WMT,1983-12-16,1.207031011581421
18304,WMT,1983-12-19,1.183593988418579
18305,WMT,1983-12-20,1.15625
18306,WMT,1983-12-21,1.140625
18307,WMT,1983-12-22,1.191406011581421
18308,WMT,1983-12-23,1.199218988418579
18309,WMT,1983-12-27,1.25
18310,WMT,1983-12-28,1.246093988418579
18311,WMT,1983-12-29,1.234375
18312,WMT,1983-12-30,1.21875
18313,WMT,1984-01-03,1.199218988418579
18314,WMT,1984-01-04,1.21875
18315,WMT,1984-01-05,1.2421879768371582
18316,WMT,1984-01-06,1.246093988418579
18317,WMT,1984-01-09,1.238281011581421
18318,WMT,1984-01-10,1.21875
18319,WMT,1984-01-11,1.175781011581421
18320,WMT,1984-01-12,1.15625
18321,WMT,1984-01-13,1.15625
18322,WMT,1984-01-16,1.144531011581421
18323,WMT,1984-01-17,1.1640629768371582
18324,WMT,1984-01-18,1.175781011581421
18325,WMT,1984-01-19,1.1640629768371582
18326,WMT,1984-01-20,1.1328129768371582
18327,WMT,1984-01-23,1.09375
18328,WMT,1984-01-24,1.082031011581421
18329,WMT,1984-01-25,1.0546879768371582
18330,WMT,1984-01-26,1.0703129768371582
18331,WMT,1984-01-27,1.078125
18332,WMT,1984-01-30,1.0625
18333,WMT,1984-01-31,1.109375
18334,WMT,1984-02-01,1.0859379768371582
18335,WMT,1984-02-02,1.0546879768371582
18336,WMT,1984-02-03,1.0234379768371582
18337,WMT,1984-02-06,0.984375
18338,WMT,1984-02-07,1.015625
18339,WMT,1984-02-08,0.9609379768371582
18340,WMT,1984-02-09,0.984375
18341,WMT,1984-02-10,1.0390629768371582
18342,WMT,1984-02-13,1.027343988418579
18343,WMT,1984-02-14,1.035156011581421
18344,WMT,1984-02-15,1.011718988418579
18345,WMT,1984-02-16,1.046875
18346,WMT,1984-02-17,1.0
18347,WMT,1984-02-21,0.9921879768371582
18348,WMT,1984-02-22,0.984375
18349,WMT,1984-02-23,0.9765629768371582
18350,WMT,1984-02-24,1.0078129768371582
18351,WMT,1984-02-27,1.0234379768371582
18352,WMT,1984-02-28,1.0
18353,WMT,1984-02-29,1.003906011581421
18354,WMT,1984-03-01,1.03125
18355,WMT,1984-03-02,1.082031011581421
18356,WMT,1984-03-05,1.046875
18357,WMT,1984-03-06,1.0390629768371582
18358,WMT,1984-03-07,1.050781011581421
18359,WMT,1984-03-08,1.0625
18360,WMT,1984-03-09,1.0703129768371582
18361,WMT,1984-03-12,1.078125
18362,WMT,1984-03-13,1.0859379768371582
18363,WMT,1984-03-14,1.078125
18364,WMT,1984-03-15,1.089843988418579
18365,WMT,1984-03-16,1.097656011581421
18366,WMT,1984-03-19,1.078125
18367,WMT,1984-03-20,1.109375
18368,WMT,1984-03-21,1.109375
18369,WMT,1984-03-22,1.046875
18370,WMT,1984-03-23,1.015625
18371,WMT,1984-03-26,0.984375
18372,WMT,1984-03-27,0.984375
18373,WMT,1984-03-28,1.0390629768371582
18374,WMT,1984-03-29,1.03125
18375,WMT,1984-03-30,1.0390629768371582
18376,WMT,1984-04-02,1.046875
18377,WMT,1984-04-03,1.03125
18378,WMT,1984-04-04,1.011718988418579
18379,WMT,1984-04-05,1.019531011581421
18380,WMT,1984-04-06,1.019531011581421
18381,WMT,1984-04-09,1.011718988418579
18382,WMT,1984-04-10,1.0390629768371582
18383,WMT,1984-04-11,1.0546879768371582
18384,WMT,1984-04-12,1.0859379768371582
18385,WMT,1984-04-13,1.078125
18386,WMT,1984-04-16,1.046875
18387,WMT,1984-04-17,1.066406011581421
18388,WMT,1984-04-18,1.0625
18389,WMT,1984-04-19,1.0625
18390,WMT,1984-04-23,1.066406011581421
18391,WMT,1984-04-24,1.078125
18392,WMT,1984-04-25,1.0625
18393,WMT,1984-04-26,1.078125
18394,WMT,1984-04-27,1.109375
18395,WMT,1984-04-30,1.109375
18396,WMT,1984-05-01,1.09375
18397,WMT,1984-05-02,1.097656011581421
18398,WMT,1984-05-03,1.09375
18399,WMT,1984-05-04,1.109375
18400,WMT,1984-05-07,1.09375
18401,WMT,1984-05-08,1.09375
18402,WMT,1984-05-09,1.113281011581421
18403,WMT,1984-05-10,1.15625
18404,WMT,1984-05-11,1.144531011581421
18405,WMT,1984-05-14,1.121093988418579
18406,WMT,1984-05-15,1.125
18407,WMT,1984-05-16,1.136718988418579
18408,WMT,1984-05-17,1.113281011581421
18409,WMT,1984-05-18,1.097656011581421
18410,WMT,1984-05-21,1.097656011581421
18411,WMT,1984-05-22,1.1015629768371582
18412,WMT,1984-05-23,1.09375
18413,WMT,1984-05-24,1.09375
18414,WMT,1984-05-25,1.125
18415,WMT,1984-05-29,1.113281011581421
18416,WMT,1984-05-30,1.140625
18417,WMT,1984-05-31,1.160156011581421
18418,WMT,1984-06-01,1.171875
18419,WMT,1984-06-04,1.191406011581421
18420,WMT,1984-06-05,1.222656011581421
18421,WMT,1984-06-06,1.222656011581421
18422,WMT,1984-06-07,1.21875
18423,WMT,1984-06-08,1.21875
18424,WMT,1984-06-11,1.203125
18425,WMT,1984-06-12,1.1875
18426,WMT,1984-06-13,1.199218988418579
18427,WMT,1984-06-14,1.1796879768371582
18428,WMT,1984-06-15,1.1640629768371582
18429,WMT,1984-06-18,1.171875
18430,WMT,1984-06-19,1.2109379768371582
18431,WMT,1984-06-20,1.234375
18432,WMT,1984-06-21,1.25
18433,WMT,1984-06-22,1.2890629768371582
18434,WMT,1984-06-25,1.2578129768371582
18435,WMT,1984-06-26,1.25
18436,WMT,1984-06-27,1.2421879768371582
18437,WMT,1984-06-28,1.261718988418579
18438,WMT,1984-06-29,1.2890629768371582
18439,WMT,1984-07-02,1.296875
18440,WMT,1984-07-03,1.277343988418579
18441,WMT,1984-07-05,1.277343988418579
18442,WMT,1984-07-06,1.269531011581421
18443,WMT,1984-07-09,1.28125
18444,WMT,1984-07-10,1.292968988418579
18445,WMT,1984-07-11,1.292968988418579
18446,WMT,1984-07-12,1.3046879768371582
18447,WMT,1984-07-13,1.2890629768371582
18448,WMT,1984-07-16,1.292968988418579
18449,WMT,1984-07-17,1.28125
18450,WMT,1984-07-18,1.269531011581421
18451,WMT,1984-07-19,1.277343988418579
18452,WMT,1984-07-20,1.261718988418579
18453,WMT,1984-07-23,1.253906011581421
18454,WMT,1984-07-24,1.21875
18455,WMT,1984-07-25,1.199218988418579
18456,WMT,1984-07-26,1.25
18457,WMT,1984-07-27,1.28125
18458,WMT,1984-07-30,1.2734379768371582
18459,WMT,1984-07-31,1.2734379768371582
18460,WMT,1984-08-01,1.324218988418579
18461,WMT,1984-08-02,1.355468988418579
18462,WMT,1984-08-03,1.4140629768371582
18463,WMT,1984-08-06,1.4296879768371582
18464,WMT,1984-08-07,1.433593988418579
18465,WMT,1984-08-08,1.375
18466,WMT,1984-08-09,1.394531011581421
18467,WMT,1984-08-10,1.375
18468,WMT,1984-08-13,1.363281011581421
18469,WMT,1984-08-14,1.328125
18470,WMT,1984-08-15,1.28125
18471,WMT,1984-08-16,1.296875
18472,WMT,1984-08-17,1.332031011581421
18473,WMT,1984-08-20,1.355468988418579
18474,WMT,1984-08-21,1.3671879768371582
18475,WMT,1984-08-22,1.347656011581421
18476,WMT,1984-08-23,1.34375
18477,WMT,1984-08-24,1.339843988418579
18478,WMT,1984-08-27,1.3359379768371582
18479,WMT,1984-08-28,1.3515629768371582
18480,WMT,1984-08-29,1.359375
18481,WMT,1984-08-30,1.375
18482,WMT,1984-08-31,1.378906011581421
18483,WMT,1984-09-04,1.371093988418579
18484,WMT,1984-09-05,1.359375
18485,WMT,1984-09-06,1.386718988418579
18486,WMT,1984-09-07,1.371093988418579
18487,WMT,1984-09-10,1.371093988418579
18488,WMT,1984-09-11,1.3828129768371582
18489,WMT,1984-09-12,1.3828129768371582
18490,WMT,1984-09-13,1.390625
18491,WMT,1984-09-14,1.394531011581421
18492,WMT,1984-09-17,1.390625
18493,WMT,1984-09-18,1.386718988418579
18494,WMT,1984-09-19,1.386718988418579
18495,WMT,1984-09-20,1.386718988418579
18496,WMT,1984-09-21,1.390625
18497,WMT,1984-09-24,1.378906011581421
18498,WMT,1984-09-25,1.371093988418579
18499,WMT,1984-09-26,1.3671879768371582
18500,WMT,1984-09-27,1.363281011581421
18501,WMT,1984-09-28,1.339843988418579
18502,WMT,1984-10-01,1.2890629768371582
18503,WMT,1984-10-02,1.3125
18504,WMT,1984-10-03,1.277343988418579
18505,WMT,1984-10-04,1.269531011581421
18506,WMT,1984-10-05,1.2734379768371582
18507,WMT,1984-10-08,1.265625
18508,WMT,1984-10-09,1.238281011581421
18509,WMT,1984-10-10,1.2578129768371582
18510,WMT,1984-10-11,1.261718988418579
18511,WMT,1984-10-12,1.2890629768371582
18512,WMT,1984-10-15,1.3046879768371582
18513,WMT,1984-10-16,1.292968988418579
18514,WMT,1984-10-17,1.3046879768371582
18515,WMT,1984-10-18,1.359375
18516,WMT,1984-10-19,1.3828129768371582
18517,WMT,1984-10-22,1.386718988418579
18518,WMT,1984-10-23,1.378906011581421
18519,WMT,1984-10-24,1.386718988418579
18520,WMT,1984-10-25,1.359375
18521,WMT,1984-10-26,1.324218988418579
18522,WMT,1984-10-29,1.328125
18523,WMT,1984-10-30,1.339843988418579
18524,WMT,1984-10-31,1.316406011581421
18525,WMT,1984-11-01,1.3359379768371582
18526,WMT,1984-11-02,1.316406011581421
18527,WMT,1984-11-05,1.332031011581421
18528,WMT,1984-11-06,1.359375
18529,WMT,1984-11-07,1.3359379768371582
18530,WMT,1984-11-08,1.324218988418579
18531,WMT,1984-11-09,1.285156011581421
18532,WMT,1984-11-12,1.285156011581421
18533,WMT,1984-11-13,1.2578129768371582
18534,WMT,1984-11-14,1.2734379768371582
18535,WMT,1984-11-15,1.285156011581421
18536,WMT,1984-11-16,1.2734379768371582
18537,WMT,1984-11-19,1.265625
18538,WMT,1984-11-20,1.28125
18539,WMT,1984-11-21,1.261718988418579
18540,WMT,1984-11-23,1.292968988418579
18541,WMT,1984-11-26,1.2890629768371582
18542,WMT,1984-11-27,1.308593988418579
18543,WMT,1984-11-28,1.285156011581421
18544,WMT,1984-11-29,1.265625
18545,WMT,1984-11-30,1.246093988418579
18546,WMT,1984-12-03,1.2421879768371582
18547,WMT,1984-12-04,1.2421879768371582
18548,WMT,1984-12-05,1.199218988418579
18549,WMT,1984-12-06,1.2109379768371582
18550,WMT,1984-12-07,1.2109379768371582
18551,WMT,1984-12-10,1.214843988418579
18552,WMT,1984-12-11,1.21875
18553,WMT,1984-12-12,1.230468988418579
18554,WMT,1984-12-13,1.21875
18555,WMT,1984-12-14,1.2265629768371582
18556,WMT,1984-12-17,1.238281011581421
18557,WMT,1984-12-18,1.296875
18558,WMT,1984-12-19,1.292968988418579
18559,WMT,1984-12-20,1.253906011581421
18560,WMT,1984-12-21,1.25
18561,WMT,1984-12-24,1.2734379768371582
18562,WMT,1984-12-26,1.25
18563,WMT,1984-12-27,1.21875
18564,WMT,1984-12-28,1.1796879768371582
18565,WMT,1984-12-31,1.183593988418579
18566,WMT,1985-01-02,1.199218988418579
18567,WMT,1985-01-03,1.199218988418579
18568,WMT,1985-01-04,1.203125
18569,WMT,1985-01-07,1.230468988418579
18570,WMT,1985-01-08,1.234375
18571,WMT,1985-01-09,1.2265629768371582
18572,WMT,1985-01-10,1.253906011581421
18573,WMT,1985-01-11,1.261718988418579
18574,WMT,1985-01-14,1.269531011581421
18575,WMT,1985-01-15,1.269531011581421
18576,WMT,1985-01-16,1.285156011581421
18577,WMT,1985-01-17,1.316406011581421
18578,WMT,1985-01-18,1.3359379768371582
18579,WMT,1985-01-21,1.371093988418579
18580,WMT,1985-01-22,1.402343988418579
18581,WMT,1985-01-23,1.410156011581421
18582,WMT,1985-01-24,1.449218988418579
18583,WMT,1985-01-25,1.457031011581421
18584,WMT,1985-01-28,1.449218988418579
18585,WMT,1985-01-29,1.453125
18586,WMT,1985-01-30,1.425781011581421
18587,WMT,1985-01-31,1.421875
18588,WMT,1985-02-01,1.4375
18589,WMT,1985-02-04,1.4296879768371582
18590,WMT,1985-02-05,1.421875
18591,WMT,1985-02-06,1.4296879768371582
18592,WMT,1985-02-07,1.4609379768371582
18593,WMT,1985-02-08,1.4609379768371582
18594,WMT,1985-02-11,1.4609379768371582
18595,WMT,1985-02-12,1.4609379768371582
18596,WMT,1985-02-13,1.484375
18597,WMT,1985-02-14,1.472656011581421
18598,WMT,1985-02-15,1.453125
18599,WMT,1985-02-19,1.441406011581421
18600,WMT,1985-02-20,1.3984379768371582
18601,WMT,1985-02-21,1.40625
18602,WMT,1985-02-22,1.375
18603,WMT,1985-02-25,1.363281011581421
18604,WMT,1985-02-26,1.4140629768371582
18605,WMT,1985-02-27,1.390625
18606,WMT,1985-02-28,1.421875
18607,WMT,1985-03-01,1.4296879768371582
18608,WMT,1985-03-04,1.425781011581421
18609,WMT,1985-03-05,1.417968988418579
18610,WMT,1985-03-06,1.4140629768371582
18611,WMT,1985-03-07,1.386718988418579
18612,WMT,1985-03-08,1.40625
18613,WMT,1985-03-11,1.402343988418579
18614,WMT,1985-03-12,1.4140629768371582
18615,WMT,1985-03-13,1.402343988418579
18616,WMT,1985-03-14,1.4140629768371582
18617,WMT,1985-03-15,1.417968988418579
18618,WMT,1985-03-18,1.402343988418579
18619,WMT,1985-03-19,1.410156011581421
18620,WMT,1985-03-20,1.4140629768371582
18621,WMT,1985-03-21,1.417968988418579
18622,WMT,1985-03-22,1.394531011581421
18623,WMT,1985-03-25,1.3828129768371582
18624,WMT,1985-03-26,1.371093988418579
18625,WMT,1985-03-27,1.3671879768371582
18626,WMT,1985-03-28,1.386718988418579
18627,WMT,1985-03-29,1.394531011581421
18628,WMT,1985-04-01,1.417968988418579
18629,WMT,1985-04-02,1.425781011581421
18630,WMT,1985-04-03,1.421875
18631,WMT,1985-04-04,1.40625
18632,WMT,1985-04-08,1.3984379768371582
18633,WMT,1985-04-09,1.3984379768371582
18634,WMT,1985-04-10,1.410156011581421
18635,WMT,1985-04-11,1.410156011581421
18636,WMT,1985-04-12,1.4453129768371582
18637,WMT,1985-04-15,1.4453129768371582
18638,WMT,1985-04-16,1.453125
18639,WMT,1985-04-17,1.488281011581421
18640,WMT,1985-04-18,1.480468988418579
18641,WMT,1985-04-19,1.46875
18642,WMT,1985-04-22,1.4765629768371582
18643,WMT,1985-04-23,1.4765629768371582
18644,WMT,1985-04-24,1.4765629768371582
18645,WMT,1985-04-25,1.488281011581421
18646,WMT,1985-04-26,1.511718988418579
18647,WMT,1985-04-29,1.5
18648,WMT,1985-04-30,1.464843988418579
18649,WMT,1985-05-01,1.421875
18650,WMT,1985-05-02,1.457031011581421
18651,WMT,1985-05-03,1.457031011581421
18652,WMT,1985-05-06,1.449218988418579
18653,WMT,1985-05-07,1.453125
18654,WMT,1985-05-08,1.484375
18655,WMT,1985-05-09,1.511718988418579
18656,WMT,1985-05-10,1.5390629768371582
18657,WMT,1985-05-13,1.5078129768371582
18658,WMT,1985-05-14,1.5234379768371582
18659,WMT,1985-05-15,1.519531011581421
18660,WMT,1985-05-16,1.5546879768371582
18661,WMT,1985-05-17,1.566406011581421
18662,WMT,1985-05-20,1.589843988418579
18663,WMT,1985-05-21,1.589843988418579
18664,WMT,1985-05-22,1.59375
18665,WMT,1985-05-23,1.640625
18666,WMT,1985-05-24,1.625
18667,WMT,1985-05-28,1.6171879768371582
18668,WMT,1985-05-29,1.609375
18669,WMT,1985-05-30,1.6171879768371582
18670,WMT,1985-05-31,1.636718988418579
18671,WMT,1985-06-03,1.667968988418579
18672,WMT,1985-06-04,1.691406011581421
18673,WMT,1985-06-05,1.714843988418579
18674,WMT,1985-06-06,1.769531011581421
18675,WMT,1985-06-07,1.730468988418579
18676,WMT,1985-06-10,1.6875
18677,WMT,1985-06-11,1.683593988418579
18678,WMT,1985-06-12,1.6796879768371582
18679,WMT,1985-06-13,1.660156011581421
18680,WMT,1985-06-14,1.671875
18681,WMT,1985-06-17,1.660156011581421
18682,WMT,1985-06-18,1.667968988418579
18683,WMT,1985-06-19,1.65625
18684,WMT,1985-06-20,1.675781011581421
18685,WMT,1985-06-21,1.699218988418579
18686,WMT,1985-06-24,1.699218988418579
18687,WMT,1985-06-25,1.7109379768371582
18688,WMT,1985-06-26,1.707031011581421
18689,WMT,1985-06-27,1.6953129768371582
18690,WMT,1985-06-28,1.707031011581421
18691,WMT,1985-07-01,1.7265629768371582
18692,WMT,1985-07-02,1.675781011581421
18693,WMT,1985-07-03,1.6328129768371582
18694,WMT,1985-07-05,1.621093988418579
18695,WMT,1985-07-08,1.621093988418579
18696,WMT,1985-07-09,1.574218988418579
18697,WMT,1985-07-10,1.5625
18698,WMT,1985-07-11,1.589843988418579
18699,WMT,1985-07-12,1.589843988418579
18700,WMT,1985-07-15,1.5625
18701,WMT,1985-07-16,1.621093988418579
18702,WMT,1985-07-17,1.625
18703,WMT,1985-07-18,1.621093988418579
18704,WMT,1985-07-19,1.621093988418579
18705,WMT,1985-07-22,1.621093988418579
18706,WMT,1985-07-23,1.59375
18707,WMT,1985-07-24,1.5625
18708,WMT,1985-07-25,1.5546879768371582
18709,WMT,1985-07-26,1.535156011581421
18710,WMT,1985-07-29,1.503906011581421
18711,WMT,1985-07-30,1.4921879768371582
18712,WMT,1985-07-31,1.546875
18713,WMT,1985-08-01,1.5703129768371582
18714,WMT,1985-08-02,1.5703129768371582
18715,WMT,1985-08-05,1.5625
18716,WMT,1985-08-06,1.5703129768371582
18717,WMT,1985-08-07,1.542968988418579
18718,WMT,1985-08-08,1.535156011581421
18719,WMT,1985-08-09,1.5546879768371582
18720,WMT,1985-08-12,1.5625
18721,WMT,1985-08-13,1.546875
18722,WMT,1985-08-14,1.546875
18723,WMT,1985-08-15,1.53125
18724,WMT,1985-08-16,1.566406011581421
18725,WMT,1985-08-19,1.597656011581421
18726,WMT,1985-08-20,1.59375
18727,WMT,1985-08-21,1.597656011581421
18728,WMT,1985-08-22,1.5859379768371582
18729,WMT,1985-08-23,1.597656011581421
18730,WMT,1985-08-26,1.5859379768371582
18731,WMT,1985-08-27,1.59375
18732,WMT,1985-08-28,1.6015629768371582
18733,WMT,1985-08-29,1.6015629768371582
18734,WMT,1985-08-30,1.6171879768371582
18735,WMT,1985-09-03,1.59375
18736,WMT,1985-09-04,1.5859379768371582
18737,WMT,1985-09-05,1.59375
18738,WMT,1985-09-06,1.59375
18739,WMT,1985-09-09,1.6015629768371582
18740,WMT,1985-09-10,1.582031011581421
18741,WMT,1985-09-11,1.5546879768371582
18742,WMT,1985-09-12,1.5390629768371582
18743,WMT,1985-09-13,1.5234379768371582
18744,WMT,1985-09-16,1.546875
18745,WMT,1985-09-17,1.542968988418579
18746,WMT,1985-09-18,1.542968988418579
18747,WMT,1985-09-19,1.558593988418579
18748,WMT,1985-09-20,1.5546879768371582
18749,WMT,1985-09-23,1.5625
18750,WMT,1985-09-24,1.546875
18751,WMT,1985-09-25,1.5
18752,WMT,1985-09-26,1.5
18753,WMT,1985-09-30,1.4921879768371582
18754,WMT,1985-10-01,1.527343988418579
18755,WMT,1985-10-02,1.527343988418579
18756,WMT,1985-10-03,1.5390629768371582
18757,WMT,1985-10-04,1.5546879768371582
18758,WMT,1985-10-07,1.546875
18759,WMT,1985-10-08,1.5625
18760,WMT,1985-10-09,1.5859379768371582
18761,WMT,1985-10-10,1.640625
18762,WMT,1985-10-11,1.671875
18763,WMT,1985-10-14,1.6953129768371582
18764,WMT,1985-10-15,1.703125
18765,WMT,1985-10-16,1.7109379768371582
18766,WMT,1985-10-17,1.6875
18767,WMT,1985-10-18,1.6640629768371582
18768,WMT,1985-10-21,1.6875
18769,WMT,1985-10-22,1.6953129768371582
18770,WMT,1985-10-23,1.7109379768371582
18771,WMT,1985-10-24,1.6875
18772,WMT,1985-10-25,1.671875
18773,WMT,1985-10-28,1.65625
18774,WMT,1985-10-29,1.6875
18775,WMT,1985-10-30,1.6640629768371582
18776,WMT,1985-10-31,1.65625
18777,WMT,1985-11-01,1.640625
18778,WMT,1985-11-04,1.6484379768371582
18779,WMT,1985-11-05,1.640625
18780,WMT,1985-11-06,1.6484379768371582
18781,WMT,1985-11-07,1.7109379768371582
18782,WMT,1985-11-08,1.7109379768371582
18783,WMT,1985-11-11,1.75
18784,WMT,1985-11-12,1.8125
18785,WMT,1985-11-13,1.78125
18786,WMT,1985-11-14,1.796875
18787,WMT,1985-11-15,1.7578129768371582
18788,WMT,1985-11-18,1.796875
18789,WMT,1985-11-19,1.8046879768371584
18790,WMT,1985-11-20,1.8046879768371584
18791,WMT,1985-11-21,1.859375
18792,WMT,1985-11-22,1.8671879768371584
18793,WMT,1985-11-25,1.8359379768371584
18794,WMT,1985-11-26,1.828125
18795,WMT,1985-11-27,1.8359379768371584
18796,WMT,1985-11-29,1.8515629768371584
18797,WMT,1985-12-02,1.875
18798,WMT,1985-12-03,1.8671879768371584
18799,WMT,1985-12-04,1.8671879768371584
18800,WMT,1985-12-05,1.890625
18801,WMT,1985-12-06,1.875
18802,WMT,1985-12-09,1.890625
18803,WMT,1985-12-10,1.9296879768371584
18804,WMT,1985-12-11,1.96875
18805,WMT,1985-12-12,2.015625
18806,WMT,1985-12-13,2.0
18807,WMT,1985-12-16,2.039062976837158
18808,WMT,1985-12-17,2.085937976837158
18809,WMT,1985-12-18,2.117187976837158
18810,WMT,1985-12-19,1.984375
18811,WMT,1985-12-20,2.015625
18812,WMT,1985-12-23,1.90625
18813,WMT,1985-12-24,1.953125
18814,WMT,1985-12-26,1.9375
18815,WMT,1985-12-27,1.953125
18816,WMT,1985-12-30,1.953125
18817,WMT,1985-12-31,1.9921879768371584
18818,WMT,1986-01-02,1.921875
18819,WMT,1986-01-03,1.8984379768371584
18820,WMT,1986-01-06,1.921875
18821,WMT,1986-01-07,1.96875
18822,WMT,1986-01-08,1.890625
18823,WMT,1986-01-09,1.84375
18824,WMT,1986-01-10,1.8515629768371584
18825,WMT,1986-01-13,1.890625
18826,WMT,1986-01-14,1.8671879768371584
18827,WMT,1986-01-15,1.875
18828,WMT,1986-01-16,1.921875
18829,WMT,1986-01-17,1.9375
18830,WMT,1986-01-20,1.921875
18831,WMT,1986-01-21,1.875
18832,WMT,1986-01-22,1.8828129768371584
18833,WMT,1986-01-23,1.8984379768371584
18834,WMT,1986-01-24,1.90625
18835,WMT,1986-01-27,1.984375
18836,WMT,1986-01-28,2.007812976837158
18837,WMT,1986-01-29,2.03125
18838,WMT,1986-01-30,1.984375
18839,WMT,1986-01-31,2.007812976837158
18840,WMT,1986-02-03,2.039062976837158
18841,WMT,1986-02-04,2.03125
18842,WMT,1986-02-05,2.015625
18843,WMT,1986-02-06,2.03125
18844,WMT,1986-02-07,1.9453129768371584
18845,WMT,1986-02-10,1.9609379768371584
18846,WMT,1986-02-11,1.9140629768371584
18847,WMT,1986-02-12,1.8984379768371584
18848,WMT,1986-02-13,1.921875
18849,WMT,1986-02-14,1.984375
18850,WMT,1986-02-18,2.054687976837158
18851,WMT,1986-02-19,2.015625
18852,WMT,1986-02-20,2.0
18853,WMT,1986-02-21,2.023437976837158
18854,WMT,1986-02-24,2.046875
18855,WMT,1986-02-25,2.046875
18856,WMT,1986-02-26,2.039062976837158
18857,WMT,1986-02-27,2.09375
18858,WMT,1986-02-28,2.125
18859,WMT,1986-03-03,2.140625
18860,WMT,1986-03-04,2.195312976837158
18861,WMT,1986-03-05,2.257812976837158
18862,WMT,1986-03-06,2.25
18863,WMT,1986-03-07,2.273437976837158
18864,WMT,1986-03-10,2.304687976837158
18865,WMT,1986-03-11,2.359375
18866,WMT,1986-03-12,2.367187976837158
18867,WMT,1986-03-13,2.460937976837158
18868,WMT,1986-03-14,2.53125
18869,WMT,1986-03-17,2.492187976837158
18870,WMT,1986-03-18,2.445312976837158
18871,WMT,1986-03-19,2.40625
18872,WMT,1986-03-20,2.367187976837158
18873,WMT,1986-03-21,2.265625
18874,WMT,1986-03-24,2.460937976837158
18875,WMT,1986-03-25,2.4375
18876,WMT,1986-03-26,2.476562976837158
18877,WMT,1986-03-27,2.476562976837158
18878,WMT,1986-03-31,2.460937976837158
18879,WMT,1986-04-01,2.421875
18880,WMT,1986-04-02,2.460937976837158
18881,WMT,1986-04-03,2.375
18882,WMT,1986-04-04,2.3125
18883,WMT,1986-04-07,2.328125
18884,WMT,1986-04-08,2.429687976837158
18885,WMT,1986-04-09,2.453125
18886,WMT,1986-04-10,2.539062976837158
18887,WMT,1986-04-11,2.546875
18888,WMT,1986-04-14,2.59375
18889,WMT,1986-04-15,2.570312976837158
18890,WMT,1986-04-16,2.617187976837158
18891,WMT,1986-04-17,2.601562976837158
18892,WMT,1986-04-18,2.601562976837158
18893,WMT,1986-04-21,2.664062976837158
18894,WMT,1986-04-22,2.625
18895,WMT,1986-04-23,2.609375
18896,WMT,1986-04-24,2.617187976837158
18897,WMT,1986-04-25,2.640625
18898,WMT,1986-04-28,2.625
18899,WMT,1986-04-29,2.625
18900,WMT,1986-04-30,2.53125
18901,WMT,1986-05-01,2.507812976837158
18902,WMT,1986-05-02,2.5
18903,WMT,1986-05-05,2.46875
18904,WMT,1986-05-06,2.46875
18905,WMT,1986-05-07,2.507812976837158
18906,WMT,1986-05-08,2.570312976837158
18907,WMT,1986-05-09,2.546875
18908,WMT,1986-05-12,2.5625
18909,WMT,1986-05-13,2.679687976837158
18910,WMT,1986-05-14,2.757812976837158
18911,WMT,1986-05-15,2.679687976837158
18912,WMT,1986-05-16,2.632812976837158
18913,WMT,1986-05-19,2.710937976837158
18914,WMT,1986-05-20,2.765625
18915,WMT,1986-05-21,2.742187976837158
18916,WMT,1986-05-22,2.828125
18917,WMT,1986-05-23,2.898437976837158
18918,WMT,1986-05-27,2.9375
18919,WMT,1986-05-28,3.078125
18920,WMT,1986-05-29,3.039062976837158
18921,WMT,1986-05-30,2.992187976837158
18922,WMT,1986-06-02,2.984375
18923,WMT,1986-06-03,3.0
18924,WMT,1986-06-04,3.046875
18925,WMT,1986-06-05,3.09375
18926,WMT,1986-06-06,3.078125
18927,WMT,1986-06-09,3.007812976837158
18928,WMT,1986-06-10,3.015625
18929,WMT,1986-06-11,3.070312976837158
18930,WMT,1986-06-12,3.054687976837158
18931,WMT,1986-06-13,3.0625
18932,WMT,1986-06-16,3.0625
18933,WMT,1986-06-17,3.039062976837158
18934,WMT,1986-06-18,3.0625
18935,WMT,1986-06-19,3.070312976837158
18936,WMT,1986-06-20,3.125
18937,WMT,1986-06-23,3.054687976837158
18938,WMT,1986-06-24,3.101562976837158
18939,WMT,1986-06-25,3.1875
18940,WMT,1986-06-26,3.1875
18941,WMT,1986-06-27,3.234375
18942,WMT,1986-06-30,3.242187976837158
18943,WMT,1986-07-01,3.296875
18944,WMT,1986-07-02,3.335937976837158
18945,WMT,1986-07-03,3.304687976837158
18946,WMT,1986-07-07,3.140625
18947,WMT,1986-07-08,3.0
18948,WMT,1986-07-09,3.046875
18949,WMT,1986-07-10,3.03125
18950,WMT,1986-07-11,3.03125
18951,WMT,1986-07-14,2.882812976837158
18952,WMT,1986-07-15,2.773437976837158
18953,WMT,1986-07-16,2.9375
18954,WMT,1986-07-17,2.992187976837158
18955,WMT,1986-07-18,3.054687976837158
18956,WMT,1986-07-21,2.960937976837158
18957,WMT,1986-07-22,2.953125
18958,WMT,1986-07-23,2.992187976837158
18959,WMT,1986-07-24,2.992187976837158
18960,WMT,1986-07-25,2.96875
18961,WMT,1986-07-28,2.851562976837158
18962,WMT,1986-07-29,2.867187976837158
18963,WMT,1986-07-30,2.992187976837158
18964,WMT,1986-07-31,2.90625
18965,WMT,1986-08-01,2.898437976837158
18966,WMT,1986-08-04,2.875
18967,WMT,1986-08-05,2.875
18968,WMT,1986-08-06,2.804687976837158
18969,WMT,1986-08-07,2.796875
18970,WMT,1986-08-08,2.757812976837158
18971,WMT,1986-08-11,2.796875
18972,WMT,1986-08-12,2.84375
18973,WMT,1986-08-13,2.953125
18974,WMT,1986-08-14,2.929687976837158
18975,WMT,1986-08-15,2.90625
18976,WMT,1986-08-18,2.882812976837158
18977,WMT,1986-08-19,2.929687976837158
18978,WMT,1986-08-20,2.914062976837158
18979,WMT,1986-08-21,2.90625
18980,WMT,1986-08-22,2.890625
18981,WMT,1986-08-25,2.8125
18982,WMT,1986-08-26,2.890625
18983,WMT,1986-08-27,2.898437976837158
18984,WMT,1986-08-28,2.898437976837158
18985,WMT,1986-08-29,2.9375
18986,WMT,1986-09-02,2.8125
18987,WMT,1986-09-03,2.875
18988,WMT,1986-09-04,2.921875
18989,WMT,1986-09-05,2.859375
18990,WMT,1986-09-08,2.835937976837158
18991,WMT,1986-09-09,2.859375
18992,WMT,1986-09-10,2.8125
18993,WMT,1986-09-11,2.632812976837158
18994,WMT,1986-09-12,2.539062976837158
18995,WMT,1986-09-15,2.5
18996,WMT,1986-09-16,2.539062976837158
18997,WMT,1986-09-17,2.515625
18998,WMT,1986-09-18,2.59375
18999,WMT,1986-09-19,2.648437976837158
19000,WMT,1986-09-22,2.5625
19001,WMT,1986-09-23,2.695312976837158
19002,WMT,1986-09-24,2.710937976837158
19003,WMT,1986-09-25,2.59375
19004,WMT,1986-09-26,2.609375
19005,WMT,1986-09-29,2.578125
19006,WMT,1986-09-30,2.625
19007,WMT,1986-10-01,2.6875
19008,WMT,1986-10-02,2.742187976837158
19009,WMT,1986-10-03,2.75
19010,WMT,1986-10-06,2.765625
19011,WMT,1986-10-07,2.734375
19012,WMT,1986-10-08,2.75
19013,WMT,1986-10-09,2.71875
19014,WMT,1986-10-10,2.726562976837158
19015,WMT,1986-10-13,2.71875
19016,WMT,1986-10-14,2.742187976837158
19017,WMT,1986-10-15,2.828125
19018,WMT,1986-10-16,2.804687976837158
19019,WMT,1986-10-17,2.75
19020,WMT,1986-10-20,2.71875
19021,WMT,1986-10-21,2.71875
19022,WMT,1986-10-22,2.742187976837158
19023,WMT,1986-10-23,2.835937976837158
19024,WMT,1986-10-24,2.773437976837158
19025,WMT,1986-10-27,2.734375
19026,WMT,1986-10-28,2.789062976837158
19027,WMT,1986-10-29,2.851562976837158
19028,WMT,1986-10-30,2.796875
19029,WMT,1986-10-31,2.804687976837158
19030,WMT,1986-11-03,2.835937976837158
19031,WMT,1986-11-04,2.8125
19032,WMT,1986-11-05,2.789062976837158
19033,WMT,1986-11-06,2.773437976837158
19034,WMT,1986-11-07,2.828125
19035,WMT,1986-11-10,2.851562976837158
19036,WMT,1986-11-11,2.914062976837158
19037,WMT,1986-11-12,2.890625
19038,WMT,1986-11-13,2.8125
19039,WMT,1986-11-14,2.835937976837158
19040,WMT,1986-11-17,2.796875
19041,WMT,1986-11-18,2.734375
19042,WMT,1986-11-19,2.773437976837158
19043,WMT,1986-11-20,2.84375
19044,WMT,1986-11-21,2.929687976837158
19045,WMT,1986-11-24,2.953125
19046,WMT,1986-11-25,2.984375
19047,WMT,1986-11-26,2.945312976837158
19048,WMT,1986-11-28,2.976562976837158
19049,WMT,1986-12-01,2.96875
19050,WMT,1986-12-02,3.03125
19051,WMT,1986-12-03,3.054687976837158
19052,WMT,1986-12-04,3.054687976837158
19053,WMT,1986-12-05,3.007812976837158
19054,WMT,1986-12-08,3.015625
19055,WMT,1986-12-09,2.96875
19056,WMT,1986-12-10,2.929687976837158
19057,WMT,1986-12-11,2.90625
19058,WMT,1986-12-12,2.851562976837158
19059,WMT,1986-12-15,2.90625
19060,WMT,1986-12-16,2.984375
19061,WMT,1986-12-17,2.929687976837158
19062,WMT,1986-12-18,2.898437976837158
19063,WMT,1986-12-19,3.046875
19064,WMT,1986-12-22,3.0
19065,WMT,1986-12-23,2.976562976837158
19066,WMT,1986-12-24,2.929687976837158
19067,WMT,1986-12-26,2.921875
19068,WMT,1986-12-29,2.921875
19069,WMT,1986-12-30,2.890625
19070,WMT,1986-12-31,2.90625
19071,WMT,1987-01-02,2.921875
19072,WMT,1987-01-05,2.992187976837158
19073,WMT,1987-01-06,3.046875
19074,WMT,1987-01-07,3.015625
19075,WMT,1987-01-08,2.992187976837158
19076,WMT,1987-01-09,3.03125
19077,WMT,1987-01-12,3.007812976837158
19078,WMT,1987-01-13,2.960937976837158
19079,WMT,1987-01-14,2.960937976837158
19080,WMT,1987-01-15,2.9375
19081,WMT,1987-01-16,2.984375
19082,WMT,1987-01-19,3.054687976837158
19083,WMT,1987-01-20,3.070312976837158
19084,WMT,1987-01-21,3.039062976837158
19085,WMT,1987-01-22,3.140625
19086,WMT,1987-01-23,3.164062976837158
19087,WMT,1987-01-26,3.101562976837158
19088,WMT,1987-01-27,3.148437976837158
19089,WMT,1987-01-28,3.15625
19090,WMT,1987-01-29,3.09375
19091,WMT,1987-01-30,3.03125
19092,WMT,1987-02-02,3.164062976837158
19093,WMT,1987-02-03,3.171875
19094,WMT,1987-02-04,3.171875
19095,WMT,1987-02-05,3.234375
19096,WMT,1987-02-06,3.25
19097,WMT,1987-02-09,3.242187976837158
19098,WMT,1987-02-10,3.171875
19099,WMT,1987-02-11,3.171875
19100,WMT,1987-02-12,3.226562976837158
19101,WMT,1987-02-13,3.28125
19102,WMT,1987-02-17,3.34375
19103,WMT,1987-02-18,3.304687976837158
19104,WMT,1987-02-19,3.3125
19105,WMT,1987-02-20,3.40625
19106,WMT,1987-02-23,3.390625
19107,WMT,1987-02-24,3.421875
19108,WMT,1987-02-25,3.445312976837158
19109,WMT,1987-02-26,3.390625
19110,WMT,1987-02-27,3.421875
19111,WMT,1987-03-02,3.476562976837158
19112,WMT,1987-03-03,3.5625
19113,WMT,1987-03-04,3.640625
19114,WMT,1987-03-05,3.632812976837158
19115,WMT,1987-03-06,3.65625
19116,WMT,1987-03-09,3.609375
19117,WMT,1987-03-10,3.6875
19118,WMT,1987-03-11,3.640625
19119,WMT,1987-03-12,3.625
19120,WMT,1987-03-13,3.601562976837158
19121,WMT,1987-03-16,3.539062976837158
19122,WMT,1987-03-17,3.5625
19123,WMT,1987-03-18,3.539062976837158
19124,WMT,1987-03-19,3.554687976837158
19125,WMT,1987-03-20,3.640625
19126,WMT,1987-03-23,3.71875
19127,WMT,1987-03-24,3.75
19128,WMT,1987-03-25,3.703125
19129,WMT,1987-03-26,3.734375
19130,WMT,1987-03-27,3.640625
19131,WMT,1987-03-30,3.53125
19132,WMT,1987-03-31,3.59375
19133,WMT,1987-04-01,3.546875
19134,WMT,1987-04-02,3.546875
19135,WMT,1987-04-03,3.65625
19136,WMT,1987-04-06,3.703125
19137,WMT,1987-04-07,3.609375
19138,WMT,1987-04-08,3.609375
19139,WMT,1987-04-09,3.570312976837158
19140,WMT,1987-04-10,3.546875
19141,WMT,1987-04-13,3.5
19142,WMT,1987-04-14,3.414062976837158
19143,WMT,1987-04-15,3.484375
19144,WMT,1987-04-16,3.5625
19145,WMT,1987-04-20,3.5625
19146,WMT,1987-04-21,3.6875
19147,WMT,1987-04-22,3.554687976837158
19148,WMT,1987-04-23,3.5625
19149,WMT,1987-04-24,3.460937976837158
19150,WMT,1987-04-27,3.492187976837158
19151,WMT,1987-04-28,3.476562976837158
19152,WMT,1987-04-29,3.476562976837158
19153,WMT,1987-04-30,3.539062976837158
19154,WMT,1987-05-01,3.46875
19155,WMT,1987-05-04,3.453125
19156,WMT,1987-05-05,3.539062976837158
19157,WMT,1987-05-06,3.507812976837158
19158,WMT,1987-05-07,3.507812976837158
19159,WMT,1987-05-08,3.53125
19160,WMT,1987-05-11,3.5
19161,WMT,1987-05-12,3.601562976837158
19162,WMT,1987-05-13,3.59375
19163,WMT,1987-05-14,3.578125
19164,WMT,1987-05-15,3.4375
19165,WMT,1987-05-18,3.492187976837158
19166,WMT,1987-05-19,3.40625
19167,WMT,1987-05-20,3.328125
19168,WMT,1987-05-21,3.453125
19169,WMT,1987-05-22,3.492187976837158
19170,WMT,1987-05-26,3.5625
19171,WMT,1987-05-27,3.59375
19172,WMT,1987-05-28,3.601562976837158
19173,WMT,1987-05-29,3.65625
19174,WMT,1987-06-01,3.671875
19175,WMT,1987-06-02,3.65625
19176,WMT,1987-06-03,3.773437976837158
19177,WMT,1987-06-04,3.921875
19178,WMT,1987-06-05,3.835937976837158
19179,WMT,1987-06-08,3.882812976837158
19180,WMT,1987-06-09,3.898437976837158
19181,WMT,1987-06-10,3.9375
19182,WMT,1987-06-11,3.976562976837158
19183,WMT,1987-06-12,3.992187976837158
19184,WMT,1987-06-15,4.046875
19185,WMT,1987-06-16,4.085937976837158
19186,WMT,1987-06-17,4.085937976837158
19187,WMT,1987-06-18,4.132812976837158
19188,WMT,1987-06-19,4.234375
19189,WMT,1987-06-22,4.3125
19190,WMT,1987-06-23,4.328125
19191,WMT,1987-06-24,4.171875
19192,WMT,1987-06-25,4.25
19193,WMT,1987-06-26,4.234375
19194,WMT,1987-06-29,4.25
19195,WMT,1987-06-30,4.226562976837158
19196,WMT,1987-07-01,4.1875
19197,WMT,1987-07-02,4.265625
19198,WMT,1987-07-06,4.234375
19199,WMT,1987-07-07,4.265625
19200,WMT,1987-07-08,4.242187976837158
19201,WMT,1987-07-09,4.171875
19202,WMT,1987-07-10,4.164062976837158
19203,WMT,1987-07-13,4.25
19204,WMT,1987-07-14,4.46875
19205,WMT,1987-07-15,4.546875
19206,WMT,1987-07-16,4.609375
19207,WMT,1987-07-17,4.6875
19208,WMT,1987-07-20,4.65625
19209,WMT,1987-07-21,4.59375
19210,WMT,1987-07-22,4.640625
19211,WMT,1987-07-23,4.59375
19212,WMT,1987-07-24,4.5
19213,WMT,1987-07-27,4.609375
19214,WMT,1987-07-28,4.578125
19215,WMT,1987-07-29,4.546875
19216,WMT,1987-07-30,4.59375
19217,WMT,1987-07-31,4.65625
19218,WMT,1987-08-03,4.65625
19219,WMT,1987-08-04,4.625
19220,WMT,1987-08-05,4.65625
19221,WMT,1987-08-06,4.75
19222,WMT,1987-08-07,4.875
19223,WMT,1987-08-10,5.015625
19224,WMT,1987-08-11,5.25
19225,WMT,1987-08-12,5.234375
19226,WMT,1987-08-13,5.21875
19227,WMT,1987-08-14,5.21875
19228,WMT,1987-08-17,5.25
19229,WMT,1987-08-18,5.109375
19230,WMT,1987-08-19,5.125
19231,WMT,1987-08-20,5.25
19232,WMT,1987-08-21,5.3125
19233,WMT,1987-08-24,5.28125
19234,WMT,1987-08-25,5.28125
19235,WMT,1987-08-26,5.125
19236,WMT,1987-08-27,5.078125
19237,WMT,1987-08-28,4.96875
19238,WMT,1987-08-31,5.0625
19239,WMT,1987-09-01,4.9375
19240,WMT,1987-09-02,4.96875
19241,WMT,1987-09-03,4.90625
19242,WMT,1987-09-04,4.828125
19243,WMT,1987-09-08,4.78125
19244,WMT,1987-09-09,4.765625
19245,WMT,1987-09-10,4.703125
19246,WMT,1987-09-11,4.84375
19247,WMT,1987-09-14,4.90625
19248,WMT,1987-09-15,4.78125
19249,WMT,1987-09-16,4.6875
19250,WMT,1987-09-17,4.640625
19251,WMT,1987-09-18,4.609375
19252,WMT,1987-09-21,4.390625
19253,WMT,1987-09-22,4.546875
19254,WMT,1987-09-23,4.6875
19255,WMT,1987-09-24,4.734375
19256,WMT,1987-09-25,4.71875
19257,WMT,1987-09-28,4.84375
19258,WMT,1987-09-29,4.765625
19259,WMT,1987-09-30,4.734375
19260,WMT,1987-10-01,4.796875
19261,WMT,1987-10-02,4.796875
19262,WMT,1987-10-05,4.8125
19263,WMT,1987-10-06,4.5
19264,WMT,1987-10-07,4.625
19265,WMT,1987-10-08,4.484375
19266,WMT,1987-10-09,4.40625
19267,WMT,1987-10-12,4.328125
19268,WMT,1987-10-13,4.40625
19269,WMT,1987-10-14,4.28125
19270,WMT,1987-10-15,4.109375
19271,WMT,1987-10-16,3.625
19272,WMT,1987-10-19,3.328125
19273,WMT,1987-10-20,3.390625
19274,WMT,1987-10-21,3.8125
19275,WMT,1987-10-22,3.5625
19276,WMT,1987-10-23,3.375
19277,WMT,1987-10-26,3.125
19278,WMT,1987-10-27,3.15625
19279,WMT,1987-10-28,3.109375
19280,WMT,1987-10-29,3.40625
19281,WMT,1987-10-30,3.453125
19282,WMT,1987-11-02,3.609375
19283,WMT,1987-11-03,3.5
19284,WMT,1987-11-04,3.46875
19285,WMT,1987-11-05,3.609375
19286,WMT,1987-11-06,3.53125
19287,WMT,1987-11-09,3.40625
19288,WMT,1987-11-10,3.40625
19289,WMT,1987-11-11,3.4375
19290,WMT,1987-11-12,3.546875
19291,WMT,1987-11-13,3.59375
19292,WMT,1987-11-16,3.5625
19293,WMT,1987-11-17,3.46875
19294,WMT,1987-11-18,3.375
19295,WMT,1987-11-19,3.25
19296,WMT,1987-11-20,3.421875
19297,WMT,1987-11-23,3.375
19298,WMT,1987-11-24,3.21875
19299,WMT,1987-11-25,3.171875
19300,WMT,1987-11-27,3.125
19301,WMT,1987-11-30,3.0
19302,WMT,1987-12-01,2.953125
19303,WMT,1987-12-02,2.90625
19304,WMT,1987-12-03,2.625
19305,WMT,1987-12-04,2.703125
19306,WMT,1987-12-07,2.859375
19307,WMT,1987-12-08,2.890625
19308,WMT,1987-12-09,2.9375
19309,WMT,1987-12-10,2.875
19310,WMT,1987-12-11,2.890625
19311,WMT,1987-12-14,3.0625
19312,WMT,1987-12-15,3.0625
19313,WMT,1987-12-16,3.140625
19314,WMT,1987-12-17,3.09375
19315,WMT,1987-12-18,3.171875
19316,WMT,1987-12-21,3.25
19317,WMT,1987-12-22,3.28125
19318,WMT,1987-12-23,3.328125
19319,WMT,1987-12-24,3.359375
19320,WMT,1987-12-28,3.203125
19321,WMT,1987-12-29,3.203125
19322,WMT,1987-12-30,3.265625
19323,WMT,1987-12-31,3.25
19324,WMT,1988-01-04,3.40625
19325,WMT,1988-01-05,3.453125
19326,WMT,1988-01-06,3.5625
19327,WMT,1988-01-07,3.5
19328,WMT,1988-01-08,3.140625
19329,WMT,1988-01-11,3.234375
19330,WMT,1988-01-12,3.234375
19331,WMT,1988-01-13,3.296875
19332,WMT,1988-01-14,3.296875
19333,WMT,1988-01-15,3.484375
19334,WMT,1988-01-18,3.390625
19335,WMT,1988-01-19,3.3125
19336,WMT,1988-01-20,3.1875
19337,WMT,1988-01-21,3.234375
19338,WMT,1988-01-22,3.25
19339,WMT,1988-01-25,3.453125
19340,WMT,1988-01-26,3.3125
19341,WMT,1988-01-27,3.390625
19342,WMT,1988-01-28,3.40625
19343,WMT,1988-01-29,3.421875
19344,WMT,1988-02-01,3.390625
19345,WMT,1988-02-02,3.359375
19346,WMT,1988-02-03,3.265625
19347,WMT,1988-02-04,3.234375
19348,WMT,1988-02-05,3.25
19349,WMT,1988-02-08,3.203125
19350,WMT,1988-02-09,3.25
19351,WMT,1988-02-10,3.296875
19352,WMT,1988-02-11,3.25
19353,WMT,1988-02-12,3.390625
19354,WMT,1988-02-16,3.453125
19355,WMT,1988-02-17,3.4375
19356,WMT,1988-02-18,3.40625
19357,WMT,1988-02-19,3.4375
19358,WMT,1988-02-22,3.484375
19359,WMT,1988-02-23,3.484375
19360,WMT,1988-02-24,3.4375
19361,WMT,1988-02-25,3.5
19362,WMT,1988-02-26,3.53125
19363,WMT,1988-02-29,3.671875
19364,WMT,1988-03-01,3.625
19365,WMT,1988-03-02,3.671875
19366,WMT,1988-03-03,3.75
19367,WMT,1988-03-04,3.75
19368,WMT,1988-03-07,3.765625
19369,WMT,1988-03-08,3.8125
19370,WMT,1988-03-09,3.828125
19371,WMT,1988-03-10,3.6875
19372,WMT,1988-03-11,3.703125
19373,WMT,1988-03-14,3.71875
19374,WMT,1988-03-15,3.75
19375,WMT,1988-03-16,3.75
19376,WMT,1988-03-17,3.765625
19377,WMT,1988-03-18,3.71875
19378,WMT,1988-03-21,3.625
19379,WMT,1988-03-22,3.671875
19380,WMT,1988-03-23,3.703125
19381,WMT,1988-03-24,3.640625
19382,WMT,1988-03-25,3.546875
19383,WMT,1988-03-28,3.5625
19384,WMT,1988-03-29,3.578125
19385,WMT,1988-03-30,3.53125
19386,WMT,1988-03-31,3.515625
19387,WMT,1988-04-04,3.4375
19388,WMT,1988-04-05,3.46875
19389,WMT,1988-04-06,3.59375
19390,WMT,1988-04-07,3.609375
19391,WMT,1988-04-08,3.671875
19392,WMT,1988-04-11,3.6875
19393,WMT,1988-04-12,3.71875
19394,WMT,1988-04-13,3.75
19395,WMT,1988-04-14,3.5
19396,WMT,1988-04-15,3.53125
19397,WMT,1988-04-18,3.453125
19398,WMT,1988-04-19,3.46875
19399,WMT,1988-04-20,3.421875
19400,WMT,1988-04-21,3.46875
19401,WMT,1988-04-22,3.59375
19402,WMT,1988-04-25,3.5625
19403,WMT,1988-04-26,3.515625
19404,WMT,1988-04-27,3.5
19405,WMT,1988-04-28,3.4375
19406,WMT,1988-04-29,3.46875
19407,WMT,1988-05-02,3.5
19408,WMT,1988-05-03,3.484375
19409,WMT,1988-05-04,3.421875
19410,WMT,1988-05-05,3.375
19411,WMT,1988-05-06,3.375
19412,WMT,1988-05-09,3.34375
19413,WMT,1988-05-10,3.359375
19414,WMT,1988-05-11,3.265625
19415,WMT,1988-05-12,3.3125
19416,WMT,1988-05-13,3.328125
19417,WMT,1988-05-16,3.359375
19418,WMT,1988-05-17,3.34375
19419,WMT,1988-05-18,3.3125
19420,WMT,1988-05-19,3.375
19421,WMT,1988-05-20,3.4375
19422,WMT,1988-05-23,3.375
19423,WMT,1988-05-24,3.375
19424,WMT,1988-05-25,3.390625
19425,WMT,1988-05-26,3.421875
19426,WMT,1988-05-27,3.40625
19427,WMT,1988-05-31,3.53125
19428,WMT,1988-06-01,3.65625
19429,WMT,1988-06-02,3.609375
19430,WMT,1988-06-03,3.59375
19431,WMT,1988-06-06,3.609375
19432,WMT,1988-06-07,3.546875
19433,WMT,1988-06-08,3.65625
19434,WMT,1988-06-09,3.65625
19435,WMT,1988-06-10,3.65625
19436,WMT,1988-06-13,3.671875
19437,WMT,1988-06-14,3.75
19438,WMT,1988-06-15,3.71875
19439,WMT,1988-06-16,3.609375
19440,WMT,1988-06-17,3.6875
19441,WMT,1988-06-20,3.6875
19442,WMT,1988-06-21,3.671875
19443,WMT,1988-06-22,3.734375
19444,WMT,1988-06-23,3.6875
19445,WMT,1988-06-24,3.71875
19446,WMT,1988-06-27,3.578125
19447,WMT,1988-06-28,3.703125
19448,WMT,1988-06-29,3.71875
19449,WMT,1988-06-30,3.828125
19450,WMT,1988-07-01,3.78125
19451,WMT,1988-07-05,3.96875
19452,WMT,1988-07-06,3.96875
19453,WMT,1988-07-07,4.09375
19454,WMT,1988-07-08,4.015625
19455,WMT,1988-07-11,4.015625
19456,WMT,1988-07-12,3.984375
19457,WMT,1988-07-13,4.015625
19458,WMT,1988-07-14,4.125
19459,WMT,1988-07-15,4.203125
19460,WMT,1988-07-18,4.15625
19461,WMT,1988-07-19,4.03125
19462,WMT,1988-07-20,4.09375
19463,WMT,1988-07-21,4.015625
19464,WMT,1988-07-22,3.921875
19465,WMT,1988-07-25,3.921875
19466,WMT,1988-07-26,4.0
19467,WMT,1988-07-27,3.953125
19468,WMT,1988-07-28,3.984375
19469,WMT,1988-07-29,4.109375
19470,WMT,1988-08-01,4.078125
19471,WMT,1988-08-02,4.015625
19472,WMT,1988-08-03,3.984375
19473,WMT,1988-08-04,3.96875
19474,WMT,1988-08-05,4.015625
19475,WMT,1988-08-08,4.015625
19476,WMT,1988-08-09,3.953125
19477,WMT,1988-08-10,3.859375
19478,WMT,1988-08-11,3.890625
19479,WMT,1988-08-12,3.890625
19480,WMT,1988-08-15,3.875
19481,WMT,1988-08-16,3.84375
19482,WMT,1988-08-17,3.921875
19483,WMT,1988-08-18,3.921875
19484,WMT,1988-08-19,3.875
19485,WMT,1988-08-22,3.78125
19486,WMT,1988-08-23,3.71875
19487,WMT,1988-08-24,3.8125
19488,WMT,1988-08-25,3.78125
19489,WMT,1988-08-26,3.796875
19490,WMT,1988-08-29,3.828125
19491,WMT,1988-08-30,3.84375
19492,WMT,1988-08-31,3.75
19493,WMT,1988-09-01,3.71875
19494,WMT,1988-09-02,3.8125
19495,WMT,1988-09-06,3.90625
19496,WMT,1988-09-07,3.96875
19497,WMT,1988-09-08,3.9375
19498,WMT,1988-09-09,3.96875
19499,WMT,1988-09-12,3.90625
19500,WMT,1988-09-13,3.859375
19501,WMT,1988-09-14,3.96875
19502,WMT,1988-09-15,3.9375
19503,WMT,1988-09-16,4.015625
19504,WMT,1988-09-19,3.96875
19505,WMT,1988-09-20,3.984375
19506,WMT,1988-09-21,4.0
19507,WMT,1988-09-22,4.0
19508,WMT,1988-09-23,4.03125
19509,WMT,1988-09-26,3.96875
19510,WMT,1988-09-27,3.953125
19511,WMT,1988-09-28,3.96875
19512,WMT,1988-09-29,4.03125
19513,WMT,1988-09-30,4.03125
19514,WMT,1988-10-03,4.046875
19515,WMT,1988-10-04,4.0625
19516,WMT,1988-10-05,4.078125
19517,WMT,1988-10-06,4.0625
19518,WMT,1988-10-07,4.140625
19519,WMT,1988-10-10,4.15625
19520,WMT,1988-10-11,4.125
19521,WMT,1988-10-12,4.046875
19522,WMT,1988-10-13,4.078125
19523,WMT,1988-10-14,4.09375
19524,WMT,1988-10-17,4.078125
19525,WMT,1988-10-18,4.09375
19526,WMT,1988-10-19,4.03125
19527,WMT,1988-10-20,4.15625
19528,WMT,1988-10-21,4.15625
19529,WMT,1988-10-24,4.09375
19530,WMT,1988-10-25,4.046875
19531,WMT,1988-10-26,3.921875
19532,WMT,1988-10-27,3.890625
19533,WMT,1988-10-28,3.9375
19534,WMT,1988-10-31,3.921875
19535,WMT,1988-11-01,3.921875
19536,WMT,1988-11-02,3.859375
19537,WMT,1988-11-03,3.828125
19538,WMT,1988-11-04,3.859375
19539,WMT,1988-11-07,3.828125
19540,WMT,1988-11-08,3.875
19541,WMT,1988-11-09,3.828125
19542,WMT,1988-11-10,3.828125
19543,WMT,1988-11-11,3.71875
19544,WMT,1988-11-14,3.75
19545,WMT,1988-11-15,3.734375
19546,WMT,1988-11-16,3.703125
19547,WMT,1988-11-17,3.71875
19548,WMT,1988-11-18,3.765625
19549,WMT,1988-11-21,3.734375
19550,WMT,1988-11-22,3.734375
19551,WMT,1988-11-23,3.75
19552,WMT,1988-11-25,3.734375
19553,WMT,1988-11-28,3.75
19554,WMT,1988-11-29,3.78125
19555,WMT,1988-11-30,3.78125
19556,WMT,1988-12-01,3.75
19557,WMT,1988-12-02,3.734375
19558,WMT,1988-12-05,3.828125
19559,WMT,1988-12-06,3.890625
19560,WMT,1988-12-07,3.90625
19561,WMT,1988-12-08,3.875
19562,WMT,1988-12-09,3.890625
19563,WMT,1988-12-12,3.921875
19564,WMT,1988-12-13,3.953125
19565,WMT,1988-12-14,3.890625
19566,WMT,1988-12-15,3.859375
19567,WMT,1988-12-16,3.859375
19568,WMT,1988-12-19,3.890625
19569,WMT,1988-12-20,3.828125
19570,WMT,1988-12-21,3.828125
19571,WMT,1988-12-22,3.859375
19572,WMT,1988-12-23,3.90625
19573,WMT,1988-12-27,3.84375
19574,WMT,1988-12-28,3.875
19575,WMT,1988-12-29,3.96875
19576,WMT,1988-12-30,3.921875
19577,WMT,1989-01-03,3.796875
19578,WMT,1989-01-04,3.859375
19579,WMT,1989-01-05,3.875
19580,WMT,1989-01-06,3.875
19581,WMT,1989-01-09,3.84375
19582,WMT,1989-01-10,3.875
19583,WMT,1989-01-11,3.96875
19584,WMT,1989-01-12,3.96875
19585,WMT,1989-01-13,3.984375
19586,WMT,1989-01-16,3.96875
19587,WMT,1989-01-17,3.953125
19588,WMT,1989-01-18,3.96875
19589,WMT,1989-01-19,3.984375
19590,WMT,1989-01-20,3.984375
19591,WMT,1989-01-23,3.921875
19592,WMT,1989-01-24,4.015625
19593,WMT,1989-01-25,4.046875
19594,WMT,1989-01-26,4.0625
19595,WMT,1989-01-27,4.09375
19596,WMT,1989-01-30,4.125
19597,WMT,1989-01-31,4.21875
19598,WMT,1989-02-01,4.234375
19599,WMT,1989-02-02,4.1875
19600,WMT,1989-02-03,4.1875
19601,WMT,1989-02-06,4.203125
19602,WMT,1989-02-07,4.28125
19603,WMT,1989-02-08,4.328125
19604,WMT,1989-02-09,4.265625
19605,WMT,1989-02-10,4.171875
19606,WMT,1989-02-13,4.1875
19607,WMT,1989-02-14,4.203125
19608,WMT,1989-02-15,4.28125
19609,WMT,1989-02-16,4.265625
19610,WMT,1989-02-17,4.296875
19611,WMT,1989-02-21,4.203125
19612,WMT,1989-02-22,4.125
19613,WMT,1989-02-23,4.09375
19614,WMT,1989-02-24,4.0
19615,WMT,1989-02-27,4.0
19616,WMT,1989-02-28,3.984375
19617,WMT,1989-03-01,3.9375
19618,WMT,1989-03-02,4.015625
19619,WMT,1989-03-03,3.984375
19620,WMT,1989-03-06,4.03125
19621,WMT,1989-03-07,4.0625
19622,WMT,1989-03-08,4.125
19623,WMT,1989-03-09,4.125
19624,WMT,1989-03-10,4.109375
19625,WMT,1989-03-13,4.203125
19626,WMT,1989-03-14,4.203125
19627,WMT,1989-03-15,4.171875
19628,WMT,1989-03-16,4.234375
19629,WMT,1989-03-17,4.109375
19630,WMT,1989-03-20,4.046875
19631,WMT,1989-03-21,3.984375
19632,WMT,1989-03-22,4.015625
19633,WMT,1989-03-23,3.984375
19634,WMT,1989-03-27,4.109375
19635,WMT,1989-03-28,4.078125
19636,WMT,1989-03-29,4.078125
19637,WMT,1989-03-30,4.078125
19638,WMT,1989-03-31,4.0625
19639,WMT,1989-04-03,4.09375
19640,WMT,1989-04-04,4.140625
19641,WMT,1989-04-05,4.15625
19642,WMT,1989-04-06,4.140625
19643,WMT,1989-04-07,4.203125
19644,WMT,1989-04-10,4.265625
19645,WMT,1989-04-11,4.25
19646,WMT,1989-04-12,4.25
19647,WMT,1989-04-13,4.21875
19648,WMT,1989-04-14,4.3125
19649,WMT,1989-04-17,4.390625
19650,WMT,1989-04-18,4.5
19651,WMT,1989-04-19,4.5
19652,WMT,1989-04-20,4.453125
19653,WMT,1989-04-21,4.546875
19654,WMT,1989-04-24,4.515625
19655,WMT,1989-04-25,4.453125
19656,WMT,1989-04-26,4.4375
19657,WMT,1989-04-27,4.46875
19658,WMT,1989-04-28,4.5
19659,WMT,1989-05-01,4.390625
19660,WMT,1989-05-02,4.3125
19661,WMT,1989-05-03,4.375
19662,WMT,1989-05-04,4.453125
19663,WMT,1989-05-05,4.46875
19664,WMT,1989-05-08,4.40625
19665,WMT,1989-05-09,4.390625
19666,WMT,1989-05-10,4.390625
19667,WMT,1989-05-11,4.421875
19668,WMT,1989-05-12,4.578125
19669,WMT,1989-05-15,4.640625
19670,WMT,1989-05-16,4.703125
19671,WMT,1989-05-17,4.75
19672,WMT,1989-05-18,4.875
19673,WMT,1989-05-19,4.90625
19674,WMT,1989-05-22,4.90625
19675,WMT,1989-05-23,4.78125
19676,WMT,1989-05-24,4.8125
19677,WMT,1989-05-25,4.796875
19678,WMT,1989-05-26,4.828125
19679,WMT,1989-05-30,4.8125
19680,WMT,1989-05-31,4.734375
19681,WMT,1989-06-01,4.8125
19682,WMT,1989-06-02,4.890625
19683,WMT,1989-06-05,4.828125
19684,WMT,1989-06-06,4.90625
19685,WMT,1989-06-07,5.0
19686,WMT,1989-06-08,4.953125
19687,WMT,1989-06-09,5.0
19688,WMT,1989-06-12,4.9375
19689,WMT,1989-06-13,4.921875
19690,WMT,1989-06-14,4.90625
19691,WMT,1989-06-15,4.828125
19692,WMT,1989-06-16,4.859375
19693,WMT,1989-06-19,4.9375
19694,WMT,1989-06-20,5.0
19695,WMT,1989-06-21,4.9375
19696,WMT,1989-06-22,4.9375
19697,WMT,1989-06-23,5.03125
19698,WMT,1989-06-26,5.015625
19699,WMT,1989-06-27,5.015625
19700,WMT,1989-06-28,5.0
19701,WMT,1989-06-29,4.859375
19702,WMT,1989-06-30,4.765625
19703,WMT,1989-07-03,4.765625
19704,WMT,1989-07-05,4.75
19705,WMT,1989-07-06,4.78125
19706,WMT,1989-07-07,4.828125
19707,WMT,1989-07-10,4.875
19708,WMT,1989-07-11,4.953125
19709,WMT,1989-07-12,4.96875
19710,WMT,1989-07-13,4.9375
19711,WMT,1989-07-14,4.96875
19712,WMT,1989-07-17,5.046875
19713,WMT,1989-07-18,5.046875
19714,WMT,1989-07-19,5.234375
19715,WMT,1989-07-20,5.140625
19716,WMT,1989-07-21,5.34375
19717,WMT,1989-07-24,5.296875
19718,WMT,1989-07-25,5.1875
19719,WMT,1989-07-26,5.28125
19720,WMT,1989-07-27,5.359375
19721,WMT,1989-07-28,5.328125
19722,WMT,1989-07-31,5.40625
19723,WMT,1989-08-01,5.3125
19724,WMT,1989-08-02,5.234375
19725,WMT,1989-08-03,5.25
19726,WMT,1989-08-04,5.21875
19727,WMT,1989-08-07,5.390625
19728,WMT,1989-08-08,5.171875
19729,WMT,1989-08-09,5.109375
19730,WMT,1989-08-10,5.1875
19731,WMT,1989-08-11,5.125
19732,WMT,1989-08-14,5.09375
19733,WMT,1989-08-15,5.09375
19734,WMT,1989-08-16,5.109375
19735,WMT,1989-08-17,5.109375
19736,WMT,1989-08-18,5.1875
19737,WMT,1989-08-21,5.0625
19738,WMT,1989-08-22,5.09375
19739,WMT,1989-08-23,5.140625
19740,WMT,1989-08-24,5.296875
19741,WMT,1989-08-25,5.296875
19742,WMT,1989-08-28,5.296875
19743,WMT,1989-08-29,5.21875
19744,WMT,1989-08-30,5.25
19745,WMT,1989-08-31,5.28125
19746,WMT,1989-09-01,5.25
19747,WMT,1989-09-05,5.25
19748,WMT,1989-09-06,5.140625
19749,WMT,1989-09-07,5.0625
19750,WMT,1989-09-08,5.078125
19751,WMT,1989-09-11,5.078125
19752,WMT,1989-09-12,5.015625
19753,WMT,1989-09-13,4.96875
19754,WMT,1989-09-14,4.953125
19755,WMT,1989-09-15,5.015625
19756,WMT,1989-09-18,4.9375
19757,WMT,1989-09-19,4.953125
19758,WMT,1989-09-20,4.9375
19759,WMT,1989-09-21,4.96875
19760,WMT,1989-09-22,4.984375
19761,WMT,1989-09-25,4.921875
19762,WMT,1989-09-26,4.953125
19763,WMT,1989-09-27,5.03125
19764,WMT,1989-09-28,5.125
19765,WMT,1989-09-29,5.125
19766,WMT,1989-10-02,5.125
19767,WMT,1989-10-03,5.234375
19768,WMT,1989-10-04,5.1875
19769,WMT,1989-10-05,5.28125
19770,WMT,1989-10-06,5.4375
19771,WMT,1989-10-09,5.453125
19772,WMT,1989-10-10,5.46875
19773,WMT,1989-10-11,5.421875
19774,WMT,1989-10-12,5.4375
19775,WMT,1989-10-13,5.0
19776,WMT,1989-10-16,5.359375
19777,WMT,1989-10-17,5.265625
19778,WMT,1989-10-18,5.203125
19779,WMT,1989-10-19,5.375
19780,WMT,1989-10-20,5.4375
19781,WMT,1989-10-23,5.40625
19782,WMT,1989-10-24,5.375
19783,WMT,1989-10-25,5.3125
19784,WMT,1989-10-26,5.25
19785,WMT,1989-10-27,5.15625
19786,WMT,1989-10-30,5.078125
19787,WMT,1989-10-31,5.1875
19788,WMT,1989-11-01,5.109375
19789,WMT,1989-11-02,5.125
19790,WMT,1989-11-03,5.078125
19791,WMT,1989-11-06,5.0625
19792,WMT,1989-11-07,5.15625
19793,WMT,1989-11-08,5.28125
19794,WMT,1989-11-09,5.21875
19795,WMT,1989-11-10,5.28125
19796,WMT,1989-11-13,5.3125
19797,WMT,1989-11-14,5.25
19798,WMT,1989-11-15,5.25
19799,WMT,1989-11-16,5.296875
19800,WMT,1989-11-17,5.359375
19801,WMT,1989-11-20,5.421875
19802,WMT,1989-11-21,5.40625
19803,WMT,1989-11-22,5.390625
19804,WMT,1989-11-24,5.40625
19805,WMT,1989-11-27,5.453125
19806,WMT,1989-11-28,5.390625
19807,WMT,1989-11-29,5.375
19808,WMT,1989-11-30,5.453125
19809,WMT,1989-12-01,5.578125
19810,WMT,1989-12-04,5.578125
19811,WMT,1989-12-05,5.53125
19812,WMT,1989-12-06,5.5
19813,WMT,1989-12-07,5.5
19814,WMT,1989-12-08,5.53125
19815,WMT,1989-12-11,5.515625
19816,WMT,1989-12-12,5.53125
19817,WMT,1989-12-13,5.53125
19818,WMT,1989-12-14,5.5
19819,WMT,1989-12-15,5.5625
19820,WMT,1989-12-18,5.453125
19821,WMT,1989-12-19,5.375
19822,WMT,1989-12-20,5.390625
19823,WMT,1989-12-21,5.359375
19824,WMT,1989-12-22,5.515625
19825,WMT,1989-12-26,5.421875
19826,WMT,1989-12-27,5.453125
19827,WMT,1989-12-28,5.5625
19828,WMT,1989-12-29,5.609375
19829,WMT,1990-01-02,5.890625
19830,WMT,1990-01-03,5.890625
19831,WMT,1990-01-04,5.859375
19832,WMT,1990-01-05,5.796875
19833,WMT,1990-01-08,5.875
19834,WMT,1990-01-09,5.71875
19835,WMT,1990-01-10,5.71875
19836,WMT,1990-01-11,5.78125
19837,WMT,1990-01-12,5.5625
19838,WMT,1990-01-15,5.484375
19839,WMT,1990-01-16,5.578125
19840,WMT,1990-01-17,5.515625
19841,WMT,1990-01-18,5.421875
19842,WMT,1990-01-19,5.4375
19843,WMT,1990-01-22,5.296875
19844,WMT,1990-01-23,5.296875
19845,WMT,1990-01-24,5.328125
19846,WMT,1990-01-25,5.234375
19847,WMT,1990-01-26,5.265625
19848,WMT,1990-01-29,5.296875
19849,WMT,1990-01-30,5.25
19850,WMT,1990-01-31,5.328125
19851,WMT,1990-02-01,5.265625
19852,WMT,1990-02-02,5.25
19853,WMT,1990-02-05,5.21875
19854,WMT,1990-02-06,5.203125
19855,WMT,1990-02-07,5.34375
19856,WMT,1990-02-08,5.3125
19857,WMT,1990-02-09,5.453125
19858,WMT,1990-02-12,5.359375
19859,WMT,1990-02-13,5.375
19860,WMT,1990-02-14,5.375
19861,WMT,1990-02-15,5.4375
19862,WMT,1990-02-16,5.359375
19863,WMT,1990-02-20,5.21875
19864,WMT,1990-02-21,5.203125
19865,WMT,1990-02-22,5.125
19866,WMT,1990-02-23,5.078125
19867,WMT,1990-02-26,5.234375
19868,WMT,1990-02-27,5.40625
19869,WMT,1990-02-28,5.5
19870,WMT,1990-03-01,5.578125
19871,WMT,1990-03-02,5.640625
19872,WMT,1990-03-05,5.609375
19873,WMT,1990-03-06,5.71875
19874,WMT,1990-03-07,5.65625
19875,WMT,1990-03-08,5.765625
19876,WMT,1990-03-09,5.765625
19877,WMT,1990-03-12,5.8125
19878,WMT,1990-03-13,5.734375
19879,WMT,1990-03-14,5.78125
19880,WMT,1990-03-15,5.8125
19881,WMT,1990-03-16,5.90625
19882,WMT,1990-03-19,5.90625
19883,WMT,1990-03-20,5.859375
19884,WMT,1990-03-21,5.875
19885,WMT,1990-03-22,5.734375
19886,WMT,1990-03-23,5.8125
19887,WMT,1990-03-26,5.84375
19888,WMT,1990-03-27,5.90625
19889,WMT,1990-03-28,5.9375
19890,WMT,1990-03-29,5.921875
19891,WMT,1990-03-30,5.90625
19892,WMT,1990-04-02,5.890625
19893,WMT,1990-04-03,5.953125
19894,WMT,1990-04-04,5.984375
19895,WMT,1990-04-05,6.046875
19896,WMT,1990-04-06,6.046875
19897,WMT,1990-04-09,6.09375
19898,WMT,1990-04-10,6.125
19899,WMT,1990-04-11,6.25
19900,WMT,1990-04-12,6.421875
19901,WMT,1990-04-16,6.390625
19902,WMT,1990-04-17,6.3125
19903,WMT,1990-04-18,6.171875
19904,WMT,1990-04-19,6.15625
19905,WMT,1990-04-20,6.140625
19906,WMT,1990-04-23,6.078125
19907,WMT,1990-04-24,6.03125
19908,WMT,1990-04-25,6.171875
19909,WMT,1990-04-26,6.140625
19910,WMT,1990-04-27,6.03125
19911,WMT,1990-04-30,6.203125
19912,WMT,1990-05-01,6.28125
19913,WMT,1990-05-02,6.40625
19914,WMT,1990-05-03,6.21875
19915,WMT,1990-05-04,6.328125
19916,WMT,1990-05-07,6.40625
19917,WMT,1990-05-08,6.421875
19918,WMT,1990-05-09,6.421875
19919,WMT,1990-05-10,6.5
19920,WMT,1990-05-11,6.6875
19921,WMT,1990-05-14,6.8125
19922,WMT,1990-05-15,6.6875
19923,WMT,1990-05-16,6.625
19924,WMT,1990-05-17,6.765625
19925,WMT,1990-05-18,6.796875
19926,WMT,1990-05-21,7.03125
19927,WMT,1990-05-22,7.015625
19928,WMT,1990-05-23,7.03125
19929,WMT,1990-05-24,7.0
19930,WMT,1990-05-25,6.890625
19931,WMT,1990-05-29,7.1875
19932,WMT,1990-05-30,7.09375
19933,WMT,1990-05-31,7.046875
19934,WMT,1990-06-01,7.296875
19935,WMT,1990-06-04,7.578125
19936,WMT,1990-06-05,7.546875
19937,WMT,1990-06-06,7.5625
19938,WMT,1990-06-07,7.609375
19939,WMT,1990-06-08,7.4375
19940,WMT,1990-06-11,7.546875
19941,WMT,1990-06-12,7.78125
19942,WMT,1990-06-13,7.84375
19943,WMT,1990-06-14,7.859375
19944,WMT,1990-06-15,7.84375
19945,WMT,1990-06-18,7.734375
19946,WMT,1990-06-19,7.734375
19947,WMT,1990-06-20,7.71875
19948,WMT,1990-06-21,7.78125
19949,WMT,1990-06-22,7.65625
19950,WMT,1990-06-25,7.515625
19951,WMT,1990-06-26,7.4375
19952,WMT,1990-06-27,7.59375
19953,WMT,1990-06-28,7.703125
19954,WMT,1990-06-29,7.796875
19955,WMT,1990-07-02,7.8125
19956,WMT,1990-07-03,7.84375
19957,WMT,1990-07-05,7.734375
19958,WMT,1990-07-06,7.8125
19959,WMT,1990-07-09,8.1875
19960,WMT,1990-07-10,8.34375
19961,WMT,1990-07-11,8.4375
19962,WMT,1990-07-12,8.625
19963,WMT,1990-07-13,8.90625
19964,WMT,1990-07-16,9.0625
19965,WMT,1990-07-17,8.875
19966,WMT,1990-07-18,8.4375
19967,WMT,1990-07-19,8.375
19968,WMT,1990-07-20,8.375
19969,WMT,1990-07-23,8.125
19970,WMT,1990-07-24,8.125
19971,WMT,1990-07-25,8.3125
19972,WMT,1990-07-26,8.15625
19973,WMT,1990-07-27,7.90625
19974,WMT,1990-07-30,7.9375
19975,WMT,1990-07-31,7.84375
19976,WMT,1990-08-01,7.625
19977,WMT,1990-08-02,7.46875
19978,WMT,1990-08-03,7.59375
19979,WMT,1990-08-06,7.15625
19980,WMT,1990-08-07,7.15625
19981,WMT,1990-08-08,7.5625
19982,WMT,1990-08-09,7.65625
19983,WMT,1990-08-10,7.46875
19984,WMT,1990-08-13,7.59375
19985,WMT,1990-08-14,7.625
19986,WMT,1990-08-15,7.5625
19987,WMT,1990-08-16,7.28125
19988,WMT,1990-08-17,7.0
19989,WMT,1990-08-20,7.0625
19990,WMT,1990-08-21,6.84375
19991,WMT,1990-08-22,6.71875
19992,WMT,1990-08-23,6.375
19993,WMT,1990-08-24,6.71875
19994,WMT,1990-08-27,7.25
19995,WMT,1990-08-28,7.21875
19996,WMT,1990-08-29,7.25
19997,WMT,1990-08-30,6.9375
19998,WMT,1990-08-31,7.125
19999,WMT,1990-09-04,7.1875
20000,WMT,1990-09-05,7.09375
20001,WMT,1990-09-06,6.875
20002,WMT,1990-09-07,7.0
20003,WMT,1990-09-10,6.75
20004,WMT,1990-09-11,6.6875
20005,WMT,1990-09-12,6.625
20006,WMT,1990-09-13,6.625
20007,WMT,1990-09-14,6.59375
20008,WMT,1990-09-17,6.65625
20009,WMT,1990-09-18,6.75
20010,WMT,1990-09-19,6.6875
20011,WMT,1990-09-20,6.53125
20012,WMT,1990-09-21,6.59375
20013,WMT,1990-09-24,6.46875
20014,WMT,1990-09-25,6.59375
20015,WMT,1990-09-26,6.625
20016,WMT,1990-09-27,6.59375
20017,WMT,1990-09-28,6.8125
20018,WMT,1990-10-01,7.21875
20019,WMT,1990-10-02,7.375
20020,WMT,1990-10-03,6.9375
20021,WMT,1990-10-04,6.875
20022,WMT,1990-10-05,6.6875
20023,WMT,1990-10-08,6.71875
20024,WMT,1990-10-09,6.53125
20025,WMT,1990-10-10,6.28125
20026,WMT,1990-10-11,6.34375
20027,WMT,1990-10-12,6.5
20028,WMT,1990-10-15,6.46875
20029,WMT,1990-10-16,6.375
20030,WMT,1990-10-17,6.25
20031,WMT,1990-10-18,6.59375
20032,WMT,1990-10-19,6.9375
20033,WMT,1990-10-22,7.25
20034,WMT,1990-10-23,7.1875
20035,WMT,1990-10-24,7.0625
20036,WMT,1990-10-25,6.71875
20037,WMT,1990-10-26,6.5625
20038,WMT,1990-10-29,6.625
20039,WMT,1990-10-30,6.625
20040,WMT,1990-10-31,6.6875
20041,WMT,1990-11-01,6.75
20042,WMT,1990-11-02,6.9375
20043,WMT,1990-11-05,7.09375
20044,WMT,1990-11-06,6.9375
20045,WMT,1990-11-07,6.65625
20046,WMT,1990-11-08,6.875
20047,WMT,1990-11-09,7.03125
20048,WMT,1990-11-12,7.21875
20049,WMT,1990-11-13,7.3125
20050,WMT,1990-11-14,7.34375
20051,WMT,1990-11-15,7.15625
20052,WMT,1990-11-16,7.3125
20053,WMT,1990-11-19,7.4375
20054,WMT,1990-11-20,7.4375
20055,WMT,1990-11-21,7.40625
20056,WMT,1990-11-23,7.40625
20057,WMT,1990-11-26,7.375
20058,WMT,1990-11-27,7.34375
20059,WMT,1990-11-28,7.40625
20060,WMT,1990-11-29,7.375
20061,WMT,1990-11-30,7.53125
20062,WMT,1990-12-03,7.71875
20063,WMT,1990-12-04,7.84375
20064,WMT,1990-12-05,7.9375
20065,WMT,1990-12-06,8.03125
20066,WMT,1990-12-07,7.84375
20067,WMT,1990-12-10,7.75
20068,WMT,1990-12-11,7.5625
20069,WMT,1990-12-12,7.6875
20070,WMT,1990-12-13,7.625
20071,WMT,1990-12-14,7.5625
20072,WMT,1990-12-17,7.53125
20073,WMT,1990-12-18,7.75
20074,WMT,1990-12-19,7.71875
20075,WMT,1990-12-20,7.71875
20076,WMT,1990-12-21,7.9375
20077,WMT,1990-12-24,7.875
20078,WMT,1990-12-26,7.71875
20079,WMT,1990-12-27,7.625
20080,WMT,1990-12-28,7.5625
20081,WMT,1990-12-31,7.5625
20082,WMT,1991-01-02,7.5
20083,WMT,1991-01-03,7.5
20084,WMT,1991-01-04,7.40625
20085,WMT,1991-01-07,7.25
20086,WMT,1991-01-08,7.28125
20087,WMT,1991-01-09,7.125
20088,WMT,1991-01-10,7.25
20089,WMT,1991-01-11,7.4375
20090,WMT,1991-01-14,7.28125
20091,WMT,1991-01-15,7.28125
20092,WMT,1991-01-16,7.46875
20093,WMT,1991-01-17,7.96875
20094,WMT,1991-01-18,8.0625
20095,WMT,1991-01-21,7.875
20096,WMT,1991-01-22,7.78125
20097,WMT,1991-01-23,7.6875
20098,WMT,1991-01-24,7.90625
20099,WMT,1991-01-25,7.875
20100,WMT,1991-01-28,7.9375
20101,WMT,1991-01-29,8.0
20102,WMT,1991-01-30,8.15625
20103,WMT,1991-01-31,8.25
20104,WMT,1991-02-01,8.375
20105,WMT,1991-02-04,8.46875
20106,WMT,1991-02-05,8.5625
20107,WMT,1991-02-06,8.84375
20108,WMT,1991-02-07,9.0
20109,WMT,1991-02-08,8.90625
20110,WMT,1991-02-11,9.21875
20111,WMT,1991-02-12,8.96875
20112,WMT,1991-02-13,9.25
20113,WMT,1991-02-14,9.03125
20114,WMT,1991-02-15,9.28125
20115,WMT,1991-02-19,9.1875
20116,WMT,1991-02-20,8.96875
20117,WMT,1991-02-21,9.0
20118,WMT,1991-02-22,9.3125
20119,WMT,1991-02-25,9.46875
20120,WMT,1991-02-26,9.25
20121,WMT,1991-02-27,9.15625
20122,WMT,1991-02-28,8.84375
20123,WMT,1991-03-01,9.03125
20124,WMT,1991-03-04,8.96875
20125,WMT,1991-03-05,9.25
20126,WMT,1991-03-06,9.125
20127,WMT,1991-03-07,9.15625
20128,WMT,1991-03-08,9.0625
20129,WMT,1991-03-11,9.125
20130,WMT,1991-03-12,9.0625
20131,WMT,1991-03-13,9.21875
20132,WMT,1991-03-14,9.09375
20133,WMT,1991-03-15,9.25
20134,WMT,1991-03-18,9.3125
20135,WMT,1991-03-19,9.1875
20136,WMT,1991-03-20,9.28125
20137,WMT,1991-03-21,9.3125
20138,WMT,1991-03-22,9.28125
20139,WMT,1991-03-25,9.4375
20140,WMT,1991-03-26,9.9375
20141,WMT,1991-03-27,9.78125
20142,WMT,1991-03-28,9.6875
20143,WMT,1991-04-01,9.6875
20144,WMT,1991-04-02,10.0
20145,WMT,1991-04-03,10.1875
20146,WMT,1991-04-04,10.28125
20147,WMT,1991-04-05,10.15625
20148,WMT,1991-04-08,10.53125
20149,WMT,1991-04-09,10.375
20150,WMT,1991-04-10,10.3125
20151,WMT,1991-04-11,10.65625
20152,WMT,1991-04-12,10.90625
20153,WMT,1991-04-15,11.0625
20154,WMT,1991-04-16,10.96875
20155,WMT,1991-04-17,10.9375
20156,WMT,1991-04-18,10.71875
20157,WMT,1991-04-19,10.5
20158,WMT,1991-04-22,10.5625
20159,WMT,1991-04-23,10.46875
20160,WMT,1991-04-24,10.65625
20161,WMT,1991-04-25,10.4375
20162,WMT,1991-04-26,10.34375
20163,WMT,1991-04-29,10.125
20164,WMT,1991-04-30,10.125
20165,WMT,1991-05-01,10.28125
20166,WMT,1991-05-02,10.34375
20167,WMT,1991-05-03,10.34375
20168,WMT,1991-05-06,10.28125
20169,WMT,1991-05-07,10.1875
20170,WMT,1991-05-08,10.0
20171,WMT,1991-05-09,10.5
20172,WMT,1991-05-10,10.0
20173,WMT,1991-05-13,10.21875
20174,WMT,1991-05-14,10.125
20175,WMT,1991-05-15,10.125
20176,WMT,1991-05-16,10.21875
20177,WMT,1991-05-17,10.15625
20178,WMT,1991-05-20,10.09375
20179,WMT,1991-05-21,10.34375
20180,WMT,1991-05-22,10.40625
20181,WMT,1991-05-23,10.1875
20182,WMT,1991-05-24,10.34375
20183,WMT,1991-05-28,10.53125
20184,WMT,1991-05-29,10.375
20185,WMT,1991-05-30,10.5625
20186,WMT,1991-05-31,10.71875
20187,WMT,1991-06-03,10.5625
20188,WMT,1991-06-04,10.5
20189,WMT,1991-06-05,10.34375
20190,WMT,1991-06-06,10.46875
20191,WMT,1991-06-07,10.40625
20192,WMT,1991-06-10,10.53125
20193,WMT,1991-06-11,10.78125
20194,WMT,1991-06-12,10.625
20195,WMT,1991-06-13,10.65625
20196,WMT,1991-06-14,10.84375
20197,WMT,1991-06-17,10.6875
20198,WMT,1991-06-18,10.625
20199,WMT,1991-06-19,10.59375
20200,WMT,1991-06-20,10.75
20201,WMT,1991-06-21,10.84375
20202,WMT,1991-06-24,10.5625
20203,WMT,1991-06-25,10.5625
20204,WMT,1991-06-26,10.84375
20205,WMT,1991-06-27,10.84375
20206,WMT,1991-06-28,10.6875
20207,WMT,1991-07-01,10.90625
20208,WMT,1991-07-02,10.90625
20209,WMT,1991-07-03,10.84375
20210,WMT,1991-07-05,10.9375
20211,WMT,1991-07-08,11.3125
20212,WMT,1991-07-09,11.15625
20213,WMT,1991-07-10,11.15625
20214,WMT,1991-07-11,11.4375
20215,WMT,1991-07-12,11.625
20216,WMT,1991-07-15,11.78125
20217,WMT,1991-07-16,11.6875
20218,WMT,1991-07-17,11.59375
20219,WMT,1991-07-18,11.6875
20220,WMT,1991-07-19,11.6875
20221,WMT,1991-07-22,11.59375
20222,WMT,1991-07-23,11.5
20223,WMT,1991-07-24,11.34375
20224,WMT,1991-07-25,11.5625
20225,WMT,1991-07-26,11.5625
20226,WMT,1991-07-29,11.6875
20227,WMT,1991-07-30,11.8125
20228,WMT,1991-07-31,11.90625
20229,WMT,1991-08-01,11.84375
20230,WMT,1991-08-02,11.9375
20231,WMT,1991-08-05,11.84375
20232,WMT,1991-08-06,12.09375
20233,WMT,1991-08-07,12.03125
20234,WMT,1991-08-08,12.21875
20235,WMT,1991-08-09,12.15625
20236,WMT,1991-08-12,12.28125
20237,WMT,1991-08-13,12.46875
20238,WMT,1991-08-14,12.875
20239,WMT,1991-08-15,12.4375
20240,WMT,1991-08-16,12.09375
20241,WMT,1991-08-19,11.875
20242,WMT,1991-08-20,12.15625
20243,WMT,1991-08-21,12.46875
20244,WMT,1991-08-22,12.3125
20245,WMT,1991-08-23,12.3125
20246,WMT,1991-08-26,12.375
20247,WMT,1991-08-27,12.53125
20248,WMT,1991-08-28,12.53125
20249,WMT,1991-08-29,12.4375
20250,WMT,1991-08-30,12.65625
20251,WMT,1991-09-03,12.4375
20252,WMT,1991-09-04,12.5
20253,WMT,1991-09-05,12.625
20254,WMT,1991-09-06,12.5625
20255,WMT,1991-09-09,12.40625
20256,WMT,1991-09-10,12.34375
20257,WMT,1991-09-11,12.34375
20258,WMT,1991-09-12,12.40625
20259,WMT,1991-09-13,12.3125
20260,WMT,1991-09-16,12.4375
20261,WMT,1991-09-17,12.4375
20262,WMT,1991-09-18,12.40625
20263,WMT,1991-09-19,12.40625
20264,WMT,1991-09-20,12.40625
20265,WMT,1991-09-23,12.3125
20266,WMT,1991-09-24,12.375
20267,WMT,1991-09-25,11.96875
20268,WMT,1991-09-26,11.875
20269,WMT,1991-09-27,11.9375
20270,WMT,1991-09-30,11.9375
20271,WMT,1991-10-01,11.96875
20272,WMT,1991-10-02,11.9375
20273,WMT,1991-10-03,11.8125
20274,WMT,1991-10-04,11.59375
20275,WMT,1991-10-07,11.625
20276,WMT,1991-10-08,11.75
20277,WMT,1991-10-09,11.5
20278,WMT,1991-10-10,11.6875
20279,WMT,1991-10-11,11.75
20280,WMT,1991-10-14,11.9375
20281,WMT,1991-10-15,12.09375
20282,WMT,1991-10-16,12.125
20283,WMT,1991-10-17,12.125
20284,WMT,1991-10-18,12.25
20285,WMT,1991-10-21,12.25
20286,WMT,1991-10-22,11.75
20287,WMT,1991-10-23,11.59375
20288,WMT,1991-10-24,11.5625
20289,WMT,1991-10-25,11.5625
20290,WMT,1991-10-28,11.875
20291,WMT,1991-10-29,11.875
20292,WMT,1991-10-30,11.78125
20293,WMT,1991-10-31,11.5625
20294,WMT,1991-11-01,11.5
20295,WMT,1991-11-04,11.5625
20296,WMT,1991-11-05,11.59375
20297,WMT,1991-11-06,11.71875
20298,WMT,1991-11-07,12.21875
20299,WMT,1991-11-08,12.25
20300,WMT,1991-11-11,12.375
20301,WMT,1991-11-12,12.71875
20302,WMT,1991-11-13,12.625
20303,WMT,1991-11-14,12.65625
20304,WMT,1991-11-15,11.84375
20305,WMT,1991-11-18,12.03125
20306,WMT,1991-11-19,11.875
20307,WMT,1991-11-20,11.8125
20308,WMT,1991-11-21,11.8125
20309,WMT,1991-11-22,11.78125
20310,WMT,1991-11-25,11.9375
20311,WMT,1991-11-26,12.15625
20312,WMT,1991-11-27,12.15625
20313,WMT,1991-11-29,12.21875
20314,WMT,1991-12-02,12.4375
20315,WMT,1991-12-03,12.5
20316,WMT,1991-12-04,12.59375
20317,WMT,1991-12-05,12.71875
20318,WMT,1991-12-06,12.96875
20319,WMT,1991-12-09,12.875
20320,WMT,1991-12-10,12.9375
20321,WMT,1991-12-11,12.875
20322,WMT,1991-12-12,12.9375
20323,WMT,1991-12-13,13.15625
20324,WMT,1991-12-16,13.28125
20325,WMT,1991-12-17,13.3125
20326,WMT,1991-12-18,13.28125
20327,WMT,1991-12-19,13.15625
20328,WMT,1991-12-20,13.34375
20329,WMT,1991-12-23,13.8125
20330,WMT,1991-12-24,13.59375
20331,WMT,1991-12-26,13.90625
20332,WMT,1991-12-27,14.125
20333,WMT,1991-12-30,14.6875
20334,WMT,1991-12-31,14.71875
20335,WMT,1992-01-02,14.78125
20336,WMT,1992-01-03,14.4375
20337,WMT,1992-01-06,14.1875
20338,WMT,1992-01-07,14.125
20339,WMT,1992-01-08,14.25
20340,WMT,1992-01-09,14.25
20341,WMT,1992-01-10,14.15625
20342,WMT,1992-01-13,14.46875
20343,WMT,1992-01-14,14.75
20344,WMT,1992-01-15,14.65625
20345,WMT,1992-01-16,14.5
20346,WMT,1992-01-17,14.28125
20347,WMT,1992-01-20,13.9375
20348,WMT,1992-01-21,13.625
20349,WMT,1992-01-22,14.125
20350,WMT,1992-01-23,13.875
20351,WMT,1992-01-24,14.15625
20352,WMT,1992-01-27,13.96875
20353,WMT,1992-01-28,13.84375
20354,WMT,1992-01-29,13.71875
20355,WMT,1992-01-30,13.59375
20356,WMT,1992-01-31,13.46875
20357,WMT,1992-02-03,13.6875
20358,WMT,1992-02-04,13.875
20359,WMT,1992-02-05,13.84375
20360,WMT,1992-02-06,13.6875
20361,WMT,1992-02-07,13.625
20362,WMT,1992-02-10,13.65625
20363,WMT,1992-02-11,13.59375
20364,WMT,1992-02-12,13.53125
20365,WMT,1992-02-13,13.53125
20366,WMT,1992-02-14,13.34375
20367,WMT,1992-02-18,12.84375
20368,WMT,1992-02-19,13.03125
20369,WMT,1992-02-20,13.3125
20370,WMT,1992-02-21,13.03125
20371,WMT,1992-02-24,12.9375
20372,WMT,1992-02-25,12.875
20373,WMT,1992-02-26,13.46875
20374,WMT,1992-02-27,13.6875
20375,WMT,1992-02-28,13.5
20376,WMT,1992-03-02,13.5
20377,WMT,1992-03-03,13.3125
20378,WMT,1992-03-04,13.0
20379,WMT,1992-03-05,13.3125
20380,WMT,1992-03-06,13.21875
20381,WMT,1992-03-09,13.15625
20382,WMT,1992-03-10,13.1875
20383,WMT,1992-03-11,13.09375
20384,WMT,1992-03-12,13.21875
20385,WMT,1992-03-13,13.09375
20386,WMT,1992-03-16,13.28125
20387,WMT,1992-03-17,13.4375
20388,WMT,1992-03-18,13.3125
20389,WMT,1992-03-19,13.28125
20390,WMT,1992-03-20,13.3125
20391,WMT,1992-03-23,13.15625
20392,WMT,1992-03-24,13.28125
20393,WMT,1992-03-25,13.375
20394,WMT,1992-03-26,13.34375
20395,WMT,1992-03-27,13.3125
20396,WMT,1992-03-30,13.25
20397,WMT,1992-03-31,13.3125
20398,WMT,1992-04-01,13.25
20399,WMT,1992-04-02,13.0
20400,WMT,1992-04-03,12.90625
20401,WMT,1992-04-06,13.21875
20402,WMT,1992-04-07,12.90625
20403,WMT,1992-04-08,12.84375
20404,WMT,1992-04-09,13.21875
20405,WMT,1992-04-10,13.21875
20406,WMT,1992-04-13,13.375
20407,WMT,1992-04-14,13.65625
20408,WMT,1992-04-15,13.8125
20409,WMT,1992-04-16,13.625
20410,WMT,1992-04-20,13.21875
20411,WMT,1992-04-21,13.15625
20412,WMT,1992-04-22,13.09375
20413,WMT,1992-04-23,13.15625
20414,WMT,1992-04-24,12.9375
20415,WMT,1992-04-27,12.96875
20416,WMT,1992-04-28,12.96875
20417,WMT,1992-04-29,13.0
20418,WMT,1992-04-30,13.0625
20419,WMT,1992-05-01,12.875
20420,WMT,1992-05-04,12.96875
20421,WMT,1992-05-05,13.0
20422,WMT,1992-05-06,12.96875
20423,WMT,1992-05-07,12.9375
20424,WMT,1992-05-08,13.0
20425,WMT,1992-05-11,13.21875
20426,WMT,1992-05-12,13.3125
20427,WMT,1992-05-13,13.21875
20428,WMT,1992-05-14,13.03125
20429,WMT,1992-05-15,12.9375
20430,WMT,1992-05-18,13.25
20431,WMT,1992-05-19,13.46875
20432,WMT,1992-05-20,13.25
20433,WMT,1992-05-21,13.03125
20434,WMT,1992-05-22,13.09375
20435,WMT,1992-05-26,12.9375
20436,WMT,1992-05-27,12.96875
20437,WMT,1992-05-28,13.34375
20438,WMT,1992-05-29,13.25
20439,WMT,1992-06-01,13.3125
20440,WMT,1992-06-02,13.3125
20441,WMT,1992-06-03,13.625
20442,WMT,1992-06-04,13.78125
20443,WMT,1992-06-05,13.5625
20444,WMT,1992-06-08,13.53125
20445,WMT,1992-06-09,13.53125
20446,WMT,1992-06-10,13.375
20447,WMT,1992-06-11,13.46875
20448,WMT,1992-06-12,13.53125
20449,WMT,1992-06-15,13.71875
20450,WMT,1992-06-16,13.6875
20451,WMT,1992-06-17,13.5
20452,WMT,1992-06-18,13.5625
20453,WMT,1992-06-19,13.625
20454,WMT,1992-06-22,13.53125
20455,WMT,1992-06-23,13.46875
20456,WMT,1992-06-24,13.28125
20457,WMT,1992-06-25,13.25
20458,WMT,1992-06-26,13.375
20459,WMT,1992-06-29,13.5625
20460,WMT,1992-06-30,13.4375
20461,WMT,1992-07-01,13.40625
20462,WMT,1992-07-02,13.53125
20463,WMT,1992-07-06,13.84375
20464,WMT,1992-07-07,13.46875
20465,WMT,1992-07-08,13.5625
20466,WMT,1992-07-09,13.78125
20467,WMT,1992-07-10,13.71875
20468,WMT,1992-07-13,13.78125
20469,WMT,1992-07-14,13.875
20470,WMT,1992-07-15,13.75
20471,WMT,1992-07-16,13.78125
20472,WMT,1992-07-17,13.75
20473,WMT,1992-07-20,13.65625
20474,WMT,1992-07-21,13.6875
20475,WMT,1992-07-22,13.6875
20476,WMT,1992-07-23,13.8125
20477,WMT,1992-07-24,13.71875
20478,WMT,1992-07-27,13.71875
20479,WMT,1992-07-28,13.78125
20480,WMT,1992-07-29,13.96875
20481,WMT,1992-07-30,13.96875
20482,WMT,1992-07-31,13.96875
20483,WMT,1992-08-03,14.0
20484,WMT,1992-08-04,13.96875
20485,WMT,1992-08-05,14.125
20486,WMT,1992-08-06,14.25
20487,WMT,1992-08-07,14.34375
20488,WMT,1992-08-10,14.3125
20489,WMT,1992-08-11,14.375
20490,WMT,1992-08-12,14.34375
20491,WMT,1992-08-13,14.46875
20492,WMT,1992-08-14,14.75
20493,WMT,1992-08-17,14.6875
20494,WMT,1992-08-18,14.6875
20495,WMT,1992-08-19,14.625
20496,WMT,1992-08-20,14.65625
20497,WMT,1992-08-21,14.46875
20498,WMT,1992-08-24,14.34375
20499,WMT,1992-08-25,14.34375
20500,WMT,1992-08-26,14.5
20501,WMT,1992-08-27,14.34375
20502,WMT,1992-08-28,14.375
20503,WMT,1992-08-31,14.28125
20504,WMT,1992-09-01,14.3125
20505,WMT,1992-09-02,14.28125
20506,WMT,1992-09-03,14.40625
20507,WMT,1992-09-04,14.28125
20508,WMT,1992-09-08,14.28125
20509,WMT,1992-09-09,14.46875
20510,WMT,1992-09-10,14.625
20511,WMT,1992-09-11,14.625
20512,WMT,1992-09-14,14.75
20513,WMT,1992-09-15,14.625
20514,WMT,1992-09-16,14.625
20515,WMT,1992-09-17,14.65625
20516,WMT,1992-09-18,14.65625
20517,WMT,1992-09-21,14.75
20518,WMT,1992-09-22,14.59375
20519,WMT,1992-09-23,14.78125
20520,WMT,1992-09-24,14.8125
20521,WMT,1992-09-25,14.5625
20522,WMT,1992-09-28,14.78125
20523,WMT,1992-09-29,14.71875
20524,WMT,1992-09-30,14.78125
20525,WMT,1992-10-01,14.75
20526,WMT,1992-10-02,14.5
20527,WMT,1992-10-05,14.3125
20528,WMT,1992-10-06,14.46875
20529,WMT,1992-10-07,14.34375
20530,WMT,1992-10-08,14.65625
20531,WMT,1992-10-09,14.5
20532,WMT,1992-10-12,14.65625
20533,WMT,1992-10-13,14.53125
20534,WMT,1992-10-14,14.625
20535,WMT,1992-10-15,14.59375
20536,WMT,1992-10-16,14.875
20537,WMT,1992-10-19,15.15625
20538,WMT,1992-10-20,15.3125
20539,WMT,1992-10-21,15.5
20540,WMT,1992-10-22,15.34375
20541,WMT,1992-10-23,15.25
20542,WMT,1992-10-26,15.375
20543,WMT,1992-10-27,15.4375
20544,WMT,1992-10-28,15.46875
20545,WMT,1992-10-29,15.5
20546,WMT,1992-10-30,15.21875
20547,WMT,1992-11-02,15.40625
20548,WMT,1992-11-03,15.40625
20549,WMT,1992-11-04,15.5
20550,WMT,1992-11-05,15.53125
20551,WMT,1992-11-06,15.53125
20552,WMT,1992-11-09,15.6875
20553,WMT,1992-11-10,15.65625
20554,WMT,1992-11-11,15.5
20555,WMT,1992-11-12,15.40625
20556,WMT,1992-11-13,15.1875
20557,WMT,1992-11-16,15.34375
20558,WMT,1992-11-17,15.375
20559,WMT,1992-11-18,15.375
20560,WMT,1992-11-19,15.4375
20561,WMT,1992-11-20,15.625
20562,WMT,1992-11-23,15.59375
20563,WMT,1992-11-24,15.71875
20564,WMT,1992-11-25,15.84375
20565,WMT,1992-11-27,16.0
20566,WMT,1992-11-30,16.09375
20567,WMT,1992-12-01,16.03125
20568,WMT,1992-12-02,16.09375
20569,WMT,1992-12-03,15.8125
20570,WMT,1992-12-04,15.96875
20571,WMT,1992-12-07,16.09375
20572,WMT,1992-12-08,16.09375
20573,WMT,1992-12-09,16.09375
20574,WMT,1992-12-10,15.9375
20575,WMT,1992-12-11,15.90625
20576,WMT,1992-12-14,15.90625
20577,WMT,1992-12-15,15.96875
20578,WMT,1992-12-16,16.03125
20579,WMT,1992-12-17,16.28125
20580,WMT,1992-12-18,16.40625
20581,WMT,1992-12-21,15.96875
20582,WMT,1992-12-22,15.8125
20583,WMT,1992-12-23,16.15625
20584,WMT,1992-12-24,16.21875
20585,WMT,1992-12-28,16.21875
20586,WMT,1992-12-29,16.09375
20587,WMT,1992-12-30,16.15625
20588,WMT,1992-12-31,16.0
20589,WMT,1993-01-04,15.71875
20590,WMT,1993-01-05,15.65625
20591,WMT,1993-01-06,15.25
20592,WMT,1993-01-07,15.03125
20593,WMT,1993-01-08,14.84375
20594,WMT,1993-01-11,14.75
20595,WMT,1993-01-12,14.875
20596,WMT,1993-01-13,14.9375
20597,WMT,1993-01-14,15.0625
20598,WMT,1993-01-15,15.125
20599,WMT,1993-01-18,14.96875
20600,WMT,1993-01-19,14.90625
20601,WMT,1993-01-20,14.9375
20602,WMT,1993-01-21,14.875
20603,WMT,1993-01-22,15.65625
20604,WMT,1993-01-25,16.15625
20605,WMT,1993-01-26,16.0
20606,WMT,1993-01-27,16.09375
20607,WMT,1993-01-28,16.1875
20608,WMT,1993-01-29,16.28125
20609,WMT,1993-02-01,16.46875
20610,WMT,1993-02-02,16.5625
20611,WMT,1993-02-03,16.71875
20612,WMT,1993-02-04,16.65625
20613,WMT,1993-02-05,16.46875
20614,WMT,1993-02-08,16.40625
20615,WMT,1993-02-09,16.34375
20616,WMT,1993-02-10,16.15625
20617,WMT,1993-02-11,15.96875
20618,WMT,1993-02-12,16.0
20619,WMT,1993-02-16,15.625
20620,WMT,1993-02-17,15.53125
20621,WMT,1993-02-18,15.46875
20622,WMT,1993-02-19,15.375
20623,WMT,1993-02-22,15.1875
20624,WMT,1993-02-23,14.96875
20625,WMT,1993-02-24,15.625
20626,WMT,1993-02-25,15.90625
20627,WMT,1993-02-26,16.25
20628,WMT,1993-03-01,16.5
20629,WMT,1993-03-02,17.0
20630,WMT,1993-03-03,16.875
20631,WMT,1993-03-04,16.4375
20632,WMT,1993-03-05,16.375
20633,WMT,1993-03-08,16.9375
20634,WMT,1993-03-09,16.9375
20635,WMT,1993-03-10,17.0
20636,WMT,1993-03-11,16.5625
20637,WMT,1993-03-12,16.625
20638,WMT,1993-03-15,16.6875
20639,WMT,1993-03-16,16.8125
20640,WMT,1993-03-17,16.6875
20641,WMT,1993-03-18,16.9375
20642,WMT,1993-03-19,16.5625
20643,WMT,1993-03-22,16.5
20644,WMT,1993-03-23,16.375
20645,WMT,1993-03-24,16.3125
20646,WMT,1993-03-25,16.625
20647,WMT,1993-03-26,16.4375
20648,WMT,1993-03-29,16.625
20649,WMT,1993-03-30,15.5625
20650,WMT,1993-03-31,15.875
20651,WMT,1993-04-01,15.5625
20652,WMT,1993-04-02,15.25
20653,WMT,1993-04-05,14.875
20654,WMT,1993-04-06,13.875
20655,WMT,1993-04-07,13.875
20656,WMT,1993-04-08,14.4375
20657,WMT,1993-04-12,15.0
20658,WMT,1993-04-13,14.5
20659,WMT,1993-04-14,13.625
20660,WMT,1993-04-15,13.8125
20661,WMT,1993-04-16,13.3125
20662,WMT,1993-04-19,13.375
20663,WMT,1993-04-20,13.1875
20664,WMT,1993-04-21,13.3125
20665,WMT,1993-04-22,13.375
20666,WMT,1993-04-23,13.375
20667,WMT,1993-04-26,13.3125
20668,WMT,1993-04-27,13.5625
20669,WMT,1993-04-28,13.4375
20670,WMT,1993-04-29,13.375
20671,WMT,1993-04-30,13.375
20672,WMT,1993-05-03,13.125
20673,WMT,1993-05-04,13.4375
20674,WMT,1993-05-05,13.375
20675,WMT,1993-05-06,13.3125
20676,WMT,1993-05-07,13.125
20677,WMT,1993-05-10,13.0625
20678,WMT,1993-05-11,13.0
20679,WMT,1993-05-12,13.5
20680,WMT,1993-05-13,13.3125
20681,WMT,1993-05-14,13.625
20682,WMT,1993-05-17,13.5625
20683,WMT,1993-05-18,13.4375
20684,WMT,1993-05-19,13.9375
20685,WMT,1993-05-20,14.25
20686,WMT,1993-05-21,13.6875
20687,WMT,1993-05-24,14.0
20688,WMT,1993-05-25,14.1875
20689,WMT,1993-05-26,14.0625
20690,WMT,1993-05-27,13.875
20691,WMT,1993-05-28,13.9375
20692,WMT,1993-06-01,14.0625
20693,WMT,1993-06-02,14.1875
20694,WMT,1993-06-03,13.75
20695,WMT,1993-06-04,13.375
20696,WMT,1993-06-07,13.3125
20697,WMT,1993-06-08,13.25
20698,WMT,1993-06-09,13.3125
20699,WMT,1993-06-10,13.1875
20700,WMT,1993-06-11,13.5625
20701,WMT,1993-06-14,13.5
20702,WMT,1993-06-15,13.25
20703,WMT,1993-06-16,12.875
20704,WMT,1993-06-17,12.9375
20705,WMT,1993-06-18,12.5625
20706,WMT,1993-06-21,12.5625
20707,WMT,1993-06-22,12.4375
20708,WMT,1993-06-23,12.9375
20709,WMT,1993-06-24,13.25
20710,WMT,1993-06-25,13.3125
20711,WMT,1993-06-28,13.375
20712,WMT,1993-06-29,13.125
20713,WMT,1993-06-30,13.125
20714,WMT,1993-07-01,12.875
20715,WMT,1993-07-02,12.8125
20716,WMT,1993-07-06,12.6875
20717,WMT,1993-07-07,12.75
20718,WMT,1993-07-08,13.25
20719,WMT,1993-07-09,13.125
20720,WMT,1993-07-12,13.0625
20721,WMT,1993-07-13,13.1875
20722,WMT,1993-07-14,13.3125
20723,WMT,1993-07-15,13.25
20724,WMT,1993-07-16,13.0625
20725,WMT,1993-07-19,13.0
20726,WMT,1993-07-20,12.875
20727,WMT,1993-07-21,12.8125
20728,WMT,1993-07-22,12.5625
20729,WMT,1993-07-23,12.6875
20730,WMT,1993-07-26,12.6875
20731,WMT,1993-07-27,12.5
20732,WMT,1993-07-28,12.5625
20733,WMT,1993-07-29,12.875
20734,WMT,1993-07-30,12.6875
20735,WMT,1993-08-02,12.8125
20736,WMT,1993-08-03,12.6875
20737,WMT,1993-08-04,12.75
20738,WMT,1993-08-05,12.9375
20739,WMT,1993-08-06,12.875
20740,WMT,1993-08-09,12.75
20741,WMT,1993-08-10,12.5
20742,WMT,1993-08-11,12.8125
20743,WMT,1993-08-12,12.75
20744,WMT,1993-08-13,12.75
20745,WMT,1993-08-16,12.625
20746,WMT,1993-08-17,12.625
20747,WMT,1993-08-18,12.75
20748,WMT,1993-08-19,12.9375
20749,WMT,1993-08-20,13.125
20750,WMT,1993-08-23,13.0
20751,WMT,1993-08-24,13.125
20752,WMT,1993-08-25,12.9375
20753,WMT,1993-08-26,12.9375
20754,WMT,1993-08-27,13.0
20755,WMT,1993-08-30,12.9375
20756,WMT,1993-08-31,12.875
20757,WMT,1993-09-01,12.875
20758,WMT,1993-09-02,12.375
20759,WMT,1993-09-03,12.25
20760,WMT,1993-09-07,12.125
20761,WMT,1993-09-08,12.0625
20762,WMT,1993-09-09,12.125
20763,WMT,1993-09-10,12.25
20764,WMT,1993-09-13,12.1875
20765,WMT,1993-09-14,12.0625
20766,WMT,1993-09-15,12.0625
20767,WMT,1993-09-16,12.0
20768,WMT,1993-09-17,11.9375
20769,WMT,1993-09-20,11.875
20770,WMT,1993-09-21,11.75
20771,WMT,1993-09-22,12.125
20772,WMT,1993-09-23,12.5
20773,WMT,1993-09-24,12.3125
20774,WMT,1993-09-27,12.5
20775,WMT,1993-09-28,12.25
20776,WMT,1993-09-29,12.0625
20777,WMT,1993-09-30,12.3125
20778,WMT,1993-10-01,12.375
20779,WMT,1993-10-04,12.375
20780,WMT,1993-10-05,13.0
20781,WMT,1993-10-06,13.25
20782,WMT,1993-10-07,13.375
20783,WMT,1993-10-08,13.3125
20784,WMT,1993-10-11,13.25
20785,WMT,1993-10-12,12.875
20786,WMT,1993-10-13,12.75
20787,WMT,1993-10-14,13.125
20788,WMT,1993-10-15,13.4375
20789,WMT,1993-10-18,13.375
20790,WMT,1993-10-19,13.4375
20791,WMT,1993-10-20,13.6875
20792,WMT,1993-10-21,13.5
20793,WMT,1993-10-22,13.125
20794,WMT,1993-10-25,13.3125
20795,WMT,1993-10-26,13.0625
20796,WMT,1993-10-27,12.9375
20797,WMT,1993-10-28,13.125
20798,WMT,1993-10-29,13.1875
20799,WMT,1993-11-01,13.0625
20800,WMT,1993-11-02,13.5
20801,WMT,1993-11-03,13.8125
20802,WMT,1993-11-04,13.875
20803,WMT,1993-11-05,13.625
20804,WMT,1993-11-08,14.125
20805,WMT,1993-11-09,14.3125
20806,WMT,1993-11-10,14.625
20807,WMT,1993-11-11,14.5
20808,WMT,1993-11-12,14.625
20809,WMT,1993-11-15,14.625
20810,WMT,1993-11-16,15.0
20811,WMT,1993-11-17,14.9375
20812,WMT,1993-11-18,14.9375
20813,WMT,1993-11-19,14.875
20814,WMT,1993-11-22,14.8125
20815,WMT,1993-11-23,14.5625
20816,WMT,1993-11-24,14.75
20817,WMT,1993-11-26,14.9375
20818,WMT,1993-11-29,14.75
20819,WMT,1993-11-30,14.3125
20820,WMT,1993-12-01,14.25
20821,WMT,1993-12-02,13.9375
20822,WMT,1993-12-03,13.9375
20823,WMT,1993-12-06,14.0
20824,WMT,1993-12-07,13.8125
20825,WMT,1993-12-08,13.75
20826,WMT,1993-12-09,13.875
20827,WMT,1993-12-10,13.6875
20828,WMT,1993-12-13,13.5625
20829,WMT,1993-12-14,13.375
20830,WMT,1993-12-15,13.5625
20831,WMT,1993-12-16,13.6875
20832,WMT,1993-12-17,13.75
20833,WMT,1993-12-20,13.4375
20834,WMT,1993-12-21,13.3125
20835,WMT,1993-12-22,13.1875
20836,WMT,1993-12-23,13.0
20837,WMT,1993-12-27,12.875
20838,WMT,1993-12-28,13.0625
20839,WMT,1993-12-29,12.9375
20840,WMT,1993-12-30,12.625
20841,WMT,1993-12-31,12.5
20842,WMT,1994-01-03,12.75
20843,WMT,1994-01-04,12.875
20844,WMT,1994-01-05,12.75
20845,WMT,1994-01-06,12.3125
20846,WMT,1994-01-07,12.1875
20847,WMT,1994-01-10,12.4375
20848,WMT,1994-01-11,12.75
20849,WMT,1994-01-12,12.75
20850,WMT,1994-01-13,12.75
20851,WMT,1994-01-14,12.8125
20852,WMT,1994-01-17,12.625
20853,WMT,1994-01-18,12.5
20854,WMT,1994-01-19,12.6875
20855,WMT,1994-01-20,12.6875
20856,WMT,1994-01-21,12.625
20857,WMT,1994-01-24,12.4375
20858,WMT,1994-01-25,12.375
20859,WMT,1994-01-26,12.6875
20860,WMT,1994-01-27,13.0
20861,WMT,1994-01-28,13.25
20862,WMT,1994-01-31,13.25
20863,WMT,1994-02-01,13.5
20864,WMT,1994-02-02,13.875
20865,WMT,1994-02-03,14.0625
20866,WMT,1994-02-04,13.6875
20867,WMT,1994-02-07,13.5
20868,WMT,1994-02-08,13.375
20869,WMT,1994-02-09,13.5
20870,WMT,1994-02-10,13.4375
20871,WMT,1994-02-11,13.5625
20872,WMT,1994-02-14,13.625
20873,WMT,1994-02-15,13.5625
20874,WMT,1994-02-16,13.6875
20875,WMT,1994-02-17,13.875
20876,WMT,1994-02-18,13.875
20877,WMT,1994-02-22,14.125
20878,WMT,1994-02-23,14.5
20879,WMT,1994-02-24,14.0625
20880,WMT,1994-02-25,14.1875
20881,WMT,1994-02-28,14.1875
20882,WMT,1994-03-01,14.0
20883,WMT,1994-03-02,13.8125
20884,WMT,1994-03-03,13.875
20885,WMT,1994-03-04,14.0
20886,WMT,1994-03-07,14.1875
20887,WMT,1994-03-08,14.3125
20888,WMT,1994-03-09,14.5625
20889,WMT,1994-03-10,14.1875
20890,WMT,1994-03-11,14.125
20891,WMT,1994-03-14,14.0
20892,WMT,1994-03-15,13.875
20893,WMT,1994-03-16,13.75
20894,WMT,1994-03-17,13.625
20895,WMT,1994-03-18,13.375
20896,WMT,1994-03-21,13.375
20897,WMT,1994-03-22,13.8125
20898,WMT,1994-03-23,13.6875
20899,WMT,1994-03-24,13.6875
20900,WMT,1994-03-25,13.625
20901,WMT,1994-03-28,13.5625
20902,WMT,1994-03-29,13.3125
20903,WMT,1994-03-30,13.0
20904,WMT,1994-03-31,12.9375
20905,WMT,1994-04-04,12.6875
20906,WMT,1994-04-05,13.125
20907,WMT,1994-04-06,12.9375
20908,WMT,1994-04-07,13.3125
20909,WMT,1994-04-08,12.875
20910,WMT,1994-04-11,12.875
20911,WMT,1994-04-12,12.875
20912,WMT,1994-04-13,12.6875
20913,WMT,1994-04-14,12.4375
20914,WMT,1994-04-15,12.3125
20915,WMT,1994-04-18,12.1875
20916,WMT,1994-04-19,12.0
20917,WMT,1994-04-20,12.0
20918,WMT,1994-04-21,12.8125
20919,WMT,1994-04-22,12.6875
20920,WMT,1994-04-25,12.6875
20921,WMT,1994-04-26,12.6875
20922,WMT,1994-04-28,12.875
20923,WMT,1994-04-29,12.625
20924,WMT,1994-05-02,12.625
20925,WMT,1994-05-03,12.5
20926,WMT,1994-05-04,12.5
20927,WMT,1994-05-05,12.625
20928,WMT,1994-05-06,12.375
20929,WMT,1994-05-09,12.25
20930,WMT,1994-05-10,12.25
20931,WMT,1994-05-11,12.0
20932,WMT,1994-05-12,12.0625
20933,WMT,1994-05-13,12.0
20934,WMT,1994-05-16,11.375
20935,WMT,1994-05-17,11.8125
20936,WMT,1994-05-18,12.0625
20937,WMT,1994-05-19,11.875
20938,WMT,1994-05-20,11.625
20939,WMT,1994-05-23,11.5
20940,WMT,1994-05-24,11.6875
20941,WMT,1994-05-25,11.75
20942,WMT,1994-05-26,11.8125
20943,WMT,1994-05-27,11.875
20944,WMT,1994-05-31,11.75
20945,WMT,1994-06-01,11.4375
20946,WMT,1994-06-02,11.375
20947,WMT,1994-06-03,11.9375
20948,WMT,1994-06-06,11.875
20949,WMT,1994-06-07,12.0
20950,WMT,1994-06-08,12.3125
20951,WMT,1994-06-09,12.75
20952,WMT,1994-06-10,12.25
20953,WMT,1994-06-13,12.3125
20954,WMT,1994-06-14,12.4375
20955,WMT,1994-06-15,12.3125
20956,WMT,1994-06-16,12.4375
20957,WMT,1994-06-17,12.0625
20958,WMT,1994-06-20,12.25
20959,WMT,1994-06-21,11.9375
20960,WMT,1994-06-22,12.125
20961,WMT,1994-06-23,12.125
20962,WMT,1994-06-24,11.75
20963,WMT,1994-06-27,12.0
20964,WMT,1994-06-28,12.125
20965,WMT,1994-06-29,12.3125
20966,WMT,1994-06-30,12.125
20967,WMT,1994-07-01,12.3125
20968,WMT,1994-07-05,12.125
20969,WMT,1994-07-06,11.9375
20970,WMT,1994-07-07,12.375
20971,WMT,1994-07-08,12.1875
20972,WMT,1994-07-11,12.0625
20973,WMT,1994-07-12,12.375
20974,WMT,1994-07-13,12.5
20975,WMT,1994-07-14,12.5
20976,WMT,1994-07-15,12.625
20977,WMT,1994-07-18,12.9375
20978,WMT,1994-07-19,12.875
20979,WMT,1994-07-20,12.75
20980,WMT,1994-07-21,12.875
20981,WMT,1994-07-22,12.6875
20982,WMT,1994-07-25,12.5
20983,WMT,1994-07-26,12.5625
20984,WMT,1994-07-27,12.4375
20985,WMT,1994-07-28,12.375
20986,WMT,1994-07-29,12.5
20987,WMT,1994-08-01,12.625
20988,WMT,1994-08-02,12.5
20989,WMT,1994-08-03,12.5
20990,WMT,1994-08-04,12.1875
20991,WMT,1994-08-05,12.25
20992,WMT,1994-08-08,12.1875
20993,WMT,1994-08-09,12.0625
20994,WMT,1994-08-10,12.0625
20995,WMT,1994-08-11,12.0625
20996,WMT,1994-08-12,12.0
20997,WMT,1994-08-15,11.875
20998,WMT,1994-08-16,12.125
20999,WMT,1994-08-17,12.1875
21000,WMT,1994-08-18,12.0625
21001,WMT,1994-08-19,12.0625
21002,WMT,1994-08-22,12.0
21003,WMT,1994-08-23,12.0625
21004,WMT,1994-08-24,12.3125
21005,WMT,1994-08-25,12.0625
21006,WMT,1994-08-26,12.375
21007,WMT,1994-08-29,12.25
21008,WMT,1994-08-30,12.3125
21009,WMT,1994-08-31,12.3125
21010,WMT,1994-09-01,12.3125
21011,WMT,1994-09-02,12.25
21012,WMT,1994-09-06,12.375
21013,WMT,1994-09-07,12.1875
21014,WMT,1994-09-08,12.5625
21015,WMT,1994-09-09,12.4375
21016,WMT,1994-09-12,12.5625
21017,WMT,1994-09-13,13.0
21018,WMT,1994-09-14,12.6875
21019,WMT,1994-09-15,12.625
21020,WMT,1994-09-16,12.4375
21021,WMT,1994-09-19,12.125
21022,WMT,1994-09-20,11.75
21023,WMT,1994-09-21,11.9375
21024,WMT,1994-09-22,11.9375
21025,WMT,1994-09-23,11.8125
21026,WMT,1994-09-26,11.8125
21027,WMT,1994-09-27,11.8125
21028,WMT,1994-09-28,11.8125
21029,WMT,1994-09-29,11.75
21030,WMT,1994-09-30,11.6875
21031,WMT,1994-10-03,11.625
21032,WMT,1994-10-04,11.375
21033,WMT,1994-10-05,11.625
21034,WMT,1994-10-06,11.4375
21035,WMT,1994-10-07,11.5
21036,WMT,1994-10-10,11.6875
21037,WMT,1994-10-11,11.875
21038,WMT,1994-10-12,11.8125
21039,WMT,1994-10-13,12.125
21040,WMT,1994-10-14,12.0625
21041,WMT,1994-10-17,11.875
21042,WMT,1994-10-18,11.875
21043,WMT,1994-10-19,11.9375
21044,WMT,1994-10-20,11.75
21045,WMT,1994-10-21,11.8125
21046,WMT,1994-10-24,11.6875
21047,WMT,1994-10-25,11.625
21048,WMT,1994-10-26,11.625
21049,WMT,1994-10-27,11.75
21050,WMT,1994-10-28,11.9375
21051,WMT,1994-10-31,11.75
21052,WMT,1994-11-01,11.8125
21053,WMT,1994-11-02,11.9375
21054,WMT,1994-11-03,11.75
21055,WMT,1994-11-04,11.875
21056,WMT,1994-11-07,11.9375
21057,WMT,1994-11-08,11.9375
21058,WMT,1994-11-09,12.0
21059,WMT,1994-11-10,12.0625
21060,WMT,1994-11-11,11.8125
21061,WMT,1994-11-14,11.75
21062,WMT,1994-11-15,11.75
21063,WMT,1994-11-16,11.6875
21064,WMT,1994-11-17,11.3125
21065,WMT,1994-11-18,11.375
21066,WMT,1994-11-21,11.625
21067,WMT,1994-11-22,11.75
21068,WMT,1994-11-23,11.75
21069,WMT,1994-11-25,11.8125
21070,WMT,1994-11-28,11.875
21071,WMT,1994-11-29,11.8125
21072,WMT,1994-11-30,11.625
21073,WMT,1994-12-01,11.25
21074,WMT,1994-12-02,11.25
21075,WMT,1994-12-05,11.25
21076,WMT,1994-12-06,11.1875
21077,WMT,1994-12-07,11.1875
21078,WMT,1994-12-08,10.6875
21079,WMT,1994-12-09,10.75
21080,WMT,1994-12-12,11.125
21081,WMT,1994-12-13,11.1875
21082,WMT,1994-12-14,11.3125
21083,WMT,1994-12-15,11.3125
21084,WMT,1994-12-16,11.5
21085,WMT,1994-12-19,11.3125
21086,WMT,1994-12-20,11.0625
21087,WMT,1994-12-21,11.25
21088,WMT,1994-12-22,11.0625
21089,WMT,1994-12-23,11.0
21090,WMT,1994-12-27,10.625
21091,WMT,1994-12-28,10.75
21092,WMT,1994-12-29,10.875
21093,WMT,1994-12-30,10.625
21094,WMT,1995-01-03,10.4375
21095,WMT,1995-01-04,10.8125
21096,WMT,1995-01-05,10.9375
21097,WMT,1995-01-06,11.0
21098,WMT,1995-01-09,10.9375
21099,WMT,1995-01-10,10.75
21100,WMT,1995-01-11,11.0
21101,WMT,1995-01-12,10.75
21102,WMT,1995-01-13,11.0
21103,WMT,1995-01-16,10.8125
21104,WMT,1995-01-17,10.75
21105,WMT,1995-01-18,10.625
21106,WMT,1995-01-19,10.5625
21107,WMT,1995-01-20,10.625
21108,WMT,1995-01-23,10.75
21109,WMT,1995-01-24,10.8125
21110,WMT,1995-01-25,10.875
21111,WMT,1995-01-26,10.9375
21112,WMT,1995-01-27,11.25
21113,WMT,1995-01-30,11.375
21114,WMT,1995-01-31,11.4375
21115,WMT,1995-02-01,11.75
21116,WMT,1995-02-02,11.875
21117,WMT,1995-02-03,12.0
21118,WMT,1995-02-06,12.0625
21119,WMT,1995-02-07,12.0
21120,WMT,1995-02-08,12.0625
21121,WMT,1995-02-09,11.9375
21122,WMT,1995-02-10,11.8125
21123,WMT,1995-02-13,11.875
21124,WMT,1995-02-14,11.9375
21125,WMT,1995-02-15,11.9375
21126,WMT,1995-02-16,12.0
21127,WMT,1995-02-17,11.8125
21128,WMT,1995-02-21,11.875
21129,WMT,1995-02-22,11.875
21130,WMT,1995-02-23,11.875
21131,WMT,1995-02-24,11.875
21132,WMT,1995-02-27,11.6875
21133,WMT,1995-02-28,11.875
21134,WMT,1995-03-01,12.1875
21135,WMT,1995-03-02,12.4375
21136,WMT,1995-03-03,12.5
21137,WMT,1995-03-06,12.1875
21138,WMT,1995-03-07,12.25
21139,WMT,1995-03-08,12.25
21140,WMT,1995-03-09,12.125
21141,WMT,1995-03-10,12.375
21142,WMT,1995-03-13,12.375
21143,WMT,1995-03-14,12.4375
21144,WMT,1995-03-15,12.3125
21145,WMT,1995-03-16,12.375
21146,WMT,1995-03-17,12.1875
21147,WMT,1995-03-20,12.3125
21148,WMT,1995-03-21,12.125
21149,WMT,1995-03-22,12.125
21150,WMT,1995-03-23,12.0625
21151,WMT,1995-03-24,12.3125
21152,WMT,1995-03-27,12.25
21153,WMT,1995-03-28,12.4375
21154,WMT,1995-03-29,12.75
21155,WMT,1995-03-30,12.75
21156,WMT,1995-03-31,12.8125
21157,WMT,1995-04-03,13.0
21158,WMT,1995-04-04,12.9375
21159,WMT,1995-04-05,13.0
21160,WMT,1995-04-06,12.6875
21161,WMT,1995-04-07,12.5625
21162,WMT,1995-04-10,12.6875
21163,WMT,1995-04-11,12.5625
21164,WMT,1995-04-12,12.4375
21165,WMT,1995-04-13,12.6875
21166,WMT,1995-04-17,12.6875
21167,WMT,1995-04-18,12.625
21168,WMT,1995-04-19,12.5
21169,WMT,1995-04-20,12.375
21170,WMT,1995-04-21,12.25
21171,WMT,1995-04-24,12.1875
21172,WMT,1995-04-25,11.875
21173,WMT,1995-04-26,11.875
21174,WMT,1995-04-27,11.9375
21175,WMT,1995-04-28,11.875
21176,WMT,1995-05-01,11.5
21177,WMT,1995-05-02,11.5625
21178,WMT,1995-05-03,11.75
21179,WMT,1995-05-04,11.875
21180,WMT,1995-05-05,12.0
21181,WMT,1995-05-08,11.9375
21182,WMT,1995-05-09,11.75
21183,WMT,1995-05-10,11.75
21184,WMT,1995-05-11,12.1875
21185,WMT,1995-05-12,12.625
21186,WMT,1995-05-15,12.8125
21187,WMT,1995-05-16,12.5625
21188,WMT,1995-05-17,12.4375
21189,WMT,1995-05-18,12.25
21190,WMT,1995-05-19,12.375
21191,WMT,1995-05-22,12.3125
21192,WMT,1995-05-23,12.375
21193,WMT,1995-05-24,12.0
21194,WMT,1995-05-25,12.0625
21195,WMT,1995-05-26,11.875
21196,WMT,1995-05-30,11.9375
21197,WMT,1995-05-31,12.4375
21198,WMT,1995-06-01,12.375
21199,WMT,1995-06-02,12.4375
21200,WMT,1995-06-05,12.4375
21201,WMT,1995-06-06,12.625
21202,WMT,1995-06-07,12.6875
21203,WMT,1995-06-08,12.5625
21204,WMT,1995-06-09,12.5
21205,WMT,1995-06-12,12.75
21206,WMT,1995-06-13,13.0625
21207,WMT,1995-06-14,13.25
21208,WMT,1995-06-15,13.125
21209,WMT,1995-06-16,13.25
21210,WMT,1995-06-19,13.4375
21211,WMT,1995-06-20,13.3125
21212,WMT,1995-06-21,13.4375
21213,WMT,1995-06-22,13.4375
21214,WMT,1995-06-23,13.4375
21215,WMT,1995-06-26,12.875
21216,WMT,1995-06-27,13.0
21217,WMT,1995-06-28,13.4375
21218,WMT,1995-06-29,13.25
21219,WMT,1995-06-30,13.375
21220,WMT,1995-07-03,13.25
21221,WMT,1995-07-05,13.25
21222,WMT,1995-07-06,13.5
21223,WMT,1995-07-07,13.375
21224,WMT,1995-07-10,13.125
21225,WMT,1995-07-11,13.0
21226,WMT,1995-07-12,13.25
21227,WMT,1995-07-13,12.9375
21228,WMT,1995-07-14,13.0
21229,WMT,1995-07-17,13.375
21230,WMT,1995-07-18,13.375
21231,WMT,1995-07-19,13.4375
21232,WMT,1995-07-20,13.625
21233,WMT,1995-07-21,13.75
21234,WMT,1995-07-24,13.5
21235,WMT,1995-07-25,13.5
21236,WMT,1995-07-26,13.4375
21237,WMT,1995-07-27,13.5625
21238,WMT,1995-07-28,13.3125
21239,WMT,1995-07-31,13.3125
21240,WMT,1995-08-01,13.0
21241,WMT,1995-08-02,12.9375
21242,WMT,1995-08-03,12.75
21243,WMT,1995-08-04,12.8125
21244,WMT,1995-08-07,12.6875
21245,WMT,1995-08-08,12.75
21246,WMT,1995-08-09,12.5
21247,WMT,1995-08-10,12.4375
21248,WMT,1995-08-11,12.375
21249,WMT,1995-08-14,12.3125
21250,WMT,1995-08-15,12.375
21251,WMT,1995-08-16,12.625
21252,WMT,1995-08-17,12.625
21253,WMT,1995-08-18,12.625
21254,WMT,1995-08-21,12.6875
21255,WMT,1995-08-22,12.625
21256,WMT,1995-08-23,12.375
21257,WMT,1995-08-24,12.3125
21258,WMT,1995-08-25,12.5625
21259,WMT,1995-08-28,12.25
21260,WMT,1995-08-29,12.5625
21261,WMT,1995-08-30,12.5
21262,WMT,1995-08-31,12.25
21263,WMT,1995-09-01,12.4375
21264,WMT,1995-09-05,12.4375
21265,WMT,1995-09-06,12.375
21266,WMT,1995-09-07,12.5
21267,WMT,1995-09-08,12.375
21268,WMT,1995-09-11,12.5625
21269,WMT,1995-09-12,12.6875
21270,WMT,1995-09-13,12.75
21271,WMT,1995-09-14,12.6875
21272,WMT,1995-09-15,12.8125
21273,WMT,1995-09-18,12.875
21274,WMT,1995-09-19,12.5625
21275,WMT,1995-09-20,12.625
21276,WMT,1995-09-21,12.4375
21277,WMT,1995-09-22,12.5
21278,WMT,1995-09-25,12.375
21279,WMT,1995-09-26,12.5
21280,WMT,1995-09-27,12.3125
21281,WMT,1995-09-28,12.5625
21282,WMT,1995-09-29,12.375
21283,WMT,1995-10-02,12.375
21284,WMT,1995-10-03,12.125
21285,WMT,1995-10-04,11.9375
21286,WMT,1995-10-05,11.9375
21287,WMT,1995-10-06,11.875
21288,WMT,1995-10-09,12.0625
21289,WMT,1995-10-10,11.9375
21290,WMT,1995-10-11,11.5
21291,WMT,1995-10-12,11.4375
21292,WMT,1995-10-13,11.5625
21293,WMT,1995-10-16,11.25
21294,WMT,1995-10-17,11.375
21295,WMT,1995-10-18,11.375
21296,WMT,1995-10-19,11.4375
21297,WMT,1995-10-20,11.5
21298,WMT,1995-10-23,11.3125
21299,WMT,1995-10-24,11.25
21300,WMT,1995-10-25,11.25
21301,WMT,1995-10-26,10.9375
21302,WMT,1995-10-27,11.0625
21303,WMT,1995-10-30,10.9375
21304,WMT,1995-10-31,10.8125
21305,WMT,1995-11-01,11.125
21306,WMT,1995-11-02,11.75
21307,WMT,1995-11-03,11.6875
21308,WMT,1995-11-06,11.625
21309,WMT,1995-11-07,11.8125
21310,WMT,1995-11-08,11.8125
21311,WMT,1995-11-09,12.03125
21312,WMT,1995-11-10,11.9375
21313,WMT,1995-11-13,11.9375
21314,WMT,1995-11-14,11.6875
21315,WMT,1995-11-15,11.875
21316,WMT,1995-11-16,11.875
21317,WMT,1995-11-17,11.75
21318,WMT,1995-11-20,12.125
21319,WMT,1995-11-21,12.25
21320,WMT,1995-11-22,12.25
21321,WMT,1995-11-24,12.375
21322,WMT,1995-11-27,12.375
21323,WMT,1995-11-28,12.25
21324,WMT,1995-11-29,12.3125
21325,WMT,1995-11-30,12.0
21326,WMT,1995-12-01,12.125
21327,WMT,1995-12-04,12.0625
21328,WMT,1995-12-05,12.125
21329,WMT,1995-12-06,12.0625
21330,WMT,1995-12-07,11.875
21331,WMT,1995-12-08,11.875
21332,WMT,1995-12-11,11.8125
21333,WMT,1995-12-12,11.875
21334,WMT,1995-12-13,11.6875
21335,WMT,1995-12-14,11.625
21336,WMT,1995-12-15,11.5625
21337,WMT,1995-12-18,11.4375
21338,WMT,1995-12-19,11.625
21339,WMT,1995-12-20,11.25
21340,WMT,1995-12-21,11.625
21341,WMT,1995-12-22,11.5
21342,WMT,1995-12-26,11.375
21343,WMT,1995-12-27,11.375
21344,WMT,1995-12-28,11.25
21345,WMT,1995-12-29,11.125
21346,WMT,1996-01-02,11.625
21347,WMT,1996-01-03,11.75
21348,WMT,1996-01-04,11.875
21349,WMT,1996-01-05,11.6875
21350,WMT,1996-01-08,11.6875
21351,WMT,1996-01-09,11.5
21352,WMT,1996-01-10,11.3125
21353,WMT,1996-01-11,11.4375
21354,WMT,1996-01-12,11.125
21355,WMT,1996-01-15,11.125
21356,WMT,1996-01-16,11.25
21357,WMT,1996-01-17,10.1875
21358,WMT,1996-01-18,9.625
21359,WMT,1996-01-19,9.9375
21360,WMT,1996-01-22,10.25
21361,WMT,1996-01-23,10.1875
21362,WMT,1996-01-24,10.0
21363,WMT,1996-01-25,10.0
21364,WMT,1996-01-26,10.0
21365,WMT,1996-01-29,10.0
21366,WMT,1996-01-30,10.0625
21367,WMT,1996-01-31,10.1875
21368,WMT,1996-02-01,10.875
21369,WMT,1996-02-02,10.75
21370,WMT,1996-02-05,11.125
21371,WMT,1996-02-06,11.0625
21372,WMT,1996-02-07,11.3125
21373,WMT,1996-02-08,11.3125
21374,WMT,1996-02-09,11.1875
21375,WMT,1996-02-12,11.375
21376,WMT,1996-02-13,10.9375
21377,WMT,1996-02-14,11.0625
21378,WMT,1996-02-15,10.75
21379,WMT,1996-02-16,10.625
21380,WMT,1996-02-20,10.4375
21381,WMT,1996-02-21,10.9375
21382,WMT,1996-02-22,11.1875
21383,WMT,1996-02-23,11.125
21384,WMT,1996-02-26,10.875
21385,WMT,1996-02-27,10.875
21386,WMT,1996-02-28,10.625
21387,WMT,1996-02-29,10.625
21388,WMT,1996-03-01,10.8125
21389,WMT,1996-03-04,11.125
21390,WMT,1996-03-05,11.375
21391,WMT,1996-03-06,11.4375
21392,WMT,1996-03-07,11.3125
21393,WMT,1996-03-08,11.25
21394,WMT,1996-03-11,11.125
21395,WMT,1996-03-12,11.1875
21396,WMT,1996-03-13,11.5
21397,WMT,1996-03-14,11.8125
21398,WMT,1996-03-15,11.875
21399,WMT,1996-03-18,12.25
21400,WMT,1996-03-19,11.875
21401,WMT,1996-03-20,11.9375
21402,WMT,1996-03-21,11.8125
21403,WMT,1996-03-22,11.875
21404,WMT,1996-03-25,11.8125
21405,WMT,1996-03-26,11.8125
21406,WMT,1996-03-27,11.8125
21407,WMT,1996-03-28,12.0
21408,WMT,1996-03-29,11.5
21409,WMT,1996-04-01,11.75
21410,WMT,1996-04-02,11.375
21411,WMT,1996-04-03,11.3125
21412,WMT,1996-04-04,11.25
21413,WMT,1996-04-08,11.0625
21414,WMT,1996-04-09,11.0
21415,WMT,1996-04-10,10.9375
21416,WMT,1996-04-11,10.9375
21417,WMT,1996-04-12,11.3125
21418,WMT,1996-04-15,11.375
21419,WMT,1996-04-16,11.3125
21420,WMT,1996-04-17,11.25
21421,WMT,1996-04-18,11.0625
21422,WMT,1996-04-19,11.25
21423,WMT,1996-04-22,11.3125
21424,WMT,1996-04-23,11.4375
21425,WMT,1996-04-24,11.4375
21426,WMT,1996-04-25,11.5625
21427,WMT,1996-04-26,11.875
21428,WMT,1996-04-29,11.6875
21429,WMT,1996-04-30,11.9375
21430,WMT,1996-05-01,12.125
21431,WMT,1996-05-02,11.8125
21432,WMT,1996-05-03,11.734375
21433,WMT,1996-05-06,11.75
21434,WMT,1996-05-07,11.75
21435,WMT,1996-05-08,12.125
21436,WMT,1996-05-09,11.8125
21437,WMT,1996-05-10,11.875
21438,WMT,1996-05-13,12.125
21439,WMT,1996-05-14,12.375
21440,WMT,1996-05-15,12.25
21441,WMT,1996-05-16,12.3125
21442,WMT,1996-05-17,12.3125
21443,WMT,1996-05-20,12.3125
21444,WMT,1996-05-21,12.375
21445,WMT,1996-05-22,12.625
21446,WMT,1996-05-23,12.3125
21447,WMT,1996-05-24,12.5
21448,WMT,1996-05-28,12.75
21449,WMT,1996-05-29,12.75
21450,WMT,1996-05-30,12.75
21451,WMT,1996-05-31,12.9375
21452,WMT,1996-06-03,13.0
21453,WMT,1996-06-04,13.125
21454,WMT,1996-06-05,13.0
21455,WMT,1996-06-06,12.875
21456,WMT,1996-06-07,13.0
21457,WMT,1996-06-10,12.9375
21458,WMT,1996-06-11,13.0
21459,WMT,1996-06-12,13.0
21460,WMT,1996-06-13,13.0
21461,WMT,1996-06-14,13.0625
21462,WMT,1996-06-17,12.9375
21463,WMT,1996-06-18,12.625
21464,WMT,1996-06-19,12.3125
21465,WMT,1996-06-20,12.4375
21466,WMT,1996-06-21,12.8125
21467,WMT,1996-06-24,12.875
21468,WMT,1996-06-25,12.6875
21469,WMT,1996-06-26,12.8125
21470,WMT,1996-06-27,12.6875
21471,WMT,1996-06-28,12.6875
21472,WMT,1996-07-01,12.4375
21473,WMT,1996-07-02,12.4375
21474,WMT,1996-07-03,12.4375
21475,WMT,1996-07-05,12.25
21476,WMT,1996-07-08,12.0
21477,WMT,1996-07-09,12.125
21478,WMT,1996-07-10,12.0
21479,WMT,1996-07-11,11.8125
21480,WMT,1996-07-12,11.9375
21481,WMT,1996-07-15,11.6875
21482,WMT,1996-07-16,11.4375
21483,WMT,1996-07-17,12.125
21484,WMT,1996-07-18,12.0625
21485,WMT,1996-07-19,12.0
21486,WMT,1996-07-22,11.625
21487,WMT,1996-07-23,11.5625
21488,WMT,1996-07-24,11.9375
21489,WMT,1996-07-25,12.0
21490,WMT,1996-07-26,12.0
21491,WMT,1996-07-29,11.875
21492,WMT,1996-07-30,12.0
21493,WMT,1996-07-31,12.0
21494,WMT,1996-08-01,12.25
21495,WMT,1996-08-02,12.25
21496,WMT,1996-08-05,12.25
21497,WMT,1996-08-06,12.3125
21498,WMT,1996-08-07,12.375
21499,WMT,1996-08-08,12.375
21500,WMT,1996-08-09,12.625
21501,WMT,1996-08-12,12.9375
21502,WMT,1996-08-13,12.9375
21503,WMT,1996-08-14,13.1875
21504,WMT,1996-08-15,13.5625
21505,WMT,1996-08-16,13.9375
21506,WMT,1996-08-19,13.4375
21507,WMT,1996-08-20,13.625
21508,WMT,1996-08-21,13.4375
21509,WMT,1996-08-22,13.625
21510,WMT,1996-08-23,13.4375
21511,WMT,1996-08-26,13.4375
21512,WMT,1996-08-27,13.4375
21513,WMT,1996-08-28,13.4375
21514,WMT,1996-08-29,13.1875
21515,WMT,1996-08-30,13.1875
21516,WMT,1996-09-03,13.25
21517,WMT,1996-09-04,13.3125
21518,WMT,1996-09-05,12.9375
21519,WMT,1996-09-06,12.9375
21520,WMT,1996-09-09,13.25
21521,WMT,1996-09-10,13.3125
21522,WMT,1996-09-11,13.3125
21523,WMT,1996-09-12,13.6875
21524,WMT,1996-09-13,13.625
21525,WMT,1996-09-16,13.6875
21526,WMT,1996-09-17,13.5625
21527,WMT,1996-09-18,13.3125
21528,WMT,1996-09-19,13.4375
21529,WMT,1996-09-20,13.8125
21530,WMT,1996-09-23,13.5625
21531,WMT,1996-09-24,13.3125
21532,WMT,1996-09-25,13.0
21533,WMT,1996-09-26,12.875
21534,WMT,1996-09-27,13.0625
21535,WMT,1996-09-30,13.1875
21536,WMT,1996-10-01,13.0
21537,WMT,1996-10-02,12.8125
21538,WMT,1996-10-03,13.1875
21539,WMT,1996-10-04,13.1875
21540,WMT,1996-10-07,13.375
21541,WMT,1996-10-08,13.5625
21542,WMT,1996-10-09,13.1875
21543,WMT,1996-10-10,13.5
21544,WMT,1996-10-11,13.75
21545,WMT,1996-10-14,13.625
21546,WMT,1996-10-15,13.4375
21547,WMT,1996-10-16,13.5625
21548,WMT,1996-10-17,13.875
21549,WMT,1996-10-18,14.0625
21550,WMT,1996-10-21,13.75
21551,WMT,1996-10-22,13.8125
21552,WMT,1996-10-23,13.75
21553,WMT,1996-10-24,13.4375
21554,WMT,1996-10-25,13.5
21555,WMT,1996-10-28,13.625
21556,WMT,1996-10-29,13.6875
21557,WMT,1996-10-30,13.125
21558,WMT,1996-10-31,13.25
21559,WMT,1996-11-01,13.1875
21560,WMT,1996-11-04,13.125
21561,WMT,1996-11-05,13.3125
21562,WMT,1996-11-06,13.4375
21563,WMT,1996-11-07,13.375
21564,WMT,1996-11-08,13.5
21565,WMT,1996-11-11,13.25
21566,WMT,1996-11-12,12.5625
21567,WMT,1996-11-13,12.0
21568,WMT,1996-11-14,12.25
21569,WMT,1996-11-15,12.25
21570,WMT,1996-11-18,12.375
21571,WMT,1996-11-19,12.25
21572,WMT,1996-11-20,12.4375
21573,WMT,1996-11-21,12.625
21574,WMT,1996-11-22,12.75
21575,WMT,1996-11-25,12.75
21576,WMT,1996-11-26,12.6875
21577,WMT,1996-11-27,12.6875
21578,WMT,1996-11-29,12.75
21579,WMT,1996-12-02,12.75
21580,WMT,1996-12-03,13.0
21581,WMT,1996-12-04,12.75
21582,WMT,1996-12-05,12.75
21583,WMT,1996-12-06,12.5
21584,WMT,1996-12-09,12.3125
21585,WMT,1996-12-10,12.3125
21586,WMT,1996-12-11,12.125
21587,WMT,1996-12-12,11.9375
21588,WMT,1996-12-13,11.9375
21589,WMT,1996-12-16,11.625
21590,WMT,1996-12-17,11.5
21591,WMT,1996-12-18,11.5
21592,WMT,1996-12-19,11.6875
21593,WMT,1996-12-20,11.8125
21594,WMT,1996-12-23,11.75
21595,WMT,1996-12-24,11.75
21596,WMT,1996-12-26,12.0
21597,WMT,1996-12-27,12.0625
21598,WMT,1996-12-30,11.75
21599,WMT,1996-12-31,11.375
21600,WMT,1997-01-02,11.5
21601,WMT,1997-01-03,11.3125
21602,WMT,1997-01-06,11.0625
21603,WMT,1997-01-07,11.9375
21604,WMT,1997-01-08,11.8125
21605,WMT,1997-01-09,11.9375
21606,WMT,1997-01-10,12.0
21607,WMT,1997-01-13,11.75
21608,WMT,1997-01-14,11.75
21609,WMT,1997-01-15,11.5625
21610,WMT,1997-01-16,11.5625
21611,WMT,1997-01-17,11.6875
21612,WMT,1997-01-20,11.4375
21613,WMT,1997-01-21,11.4375
21614,WMT,1997-01-22,11.5625
21615,WMT,1997-01-23,11.375
21616,WMT,1997-01-24,11.5
21617,WMT,1997-01-27,11.4375
21618,WMT,1997-01-28,11.4375
21619,WMT,1997-01-29,11.5
21620,WMT,1997-01-30,11.625
21621,WMT,1997-01-31,11.875
21622,WMT,1997-02-03,11.6875
21623,WMT,1997-02-04,11.75
21624,WMT,1997-02-05,11.5625
21625,WMT,1997-02-06,11.8125
21626,WMT,1997-02-07,11.9375
21627,WMT,1997-02-10,12.25
21628,WMT,1997-02-11,12.25
21629,WMT,1997-02-12,12.5
21630,WMT,1997-02-13,12.4375
21631,WMT,1997-02-14,12.3125
21632,WMT,1997-02-18,12.4375
21633,WMT,1997-02-19,12.1875
21634,WMT,1997-02-20,11.875
21635,WMT,1997-02-21,12.0
21636,WMT,1997-02-24,12.3125
21637,WMT,1997-02-25,13.1875
21638,WMT,1997-02-26,13.375
21639,WMT,1997-02-27,13.375
21640,WMT,1997-02-28,13.1875
21641,WMT,1997-03-03,13.5
21642,WMT,1997-03-04,13.25
21643,WMT,1997-03-05,13.3125
21644,WMT,1997-03-06,13.625
21645,WMT,1997-03-07,13.625
21646,WMT,1997-03-10,13.6875
21647,WMT,1997-03-11,13.875
21648,WMT,1997-03-12,14.375
21649,WMT,1997-03-13,14.5
21650,WMT,1997-03-14,14.375
21651,WMT,1997-03-17,14.4375
21652,WMT,1997-03-18,14.5625
21653,WMT,1997-03-19,14.9375
21654,WMT,1997-03-20,14.6875
21655,WMT,1997-03-21,14.875
21656,WMT,1997-03-24,14.875
21657,WMT,1997-03-25,14.625
21658,WMT,1997-03-26,14.8125
21659,WMT,1997-03-27,14.4375
21660,WMT,1997-03-31,13.9375
21661,WMT,1997-04-01,13.875
21662,WMT,1997-04-02,13.875
21663,WMT,1997-04-03,13.875
21664,WMT,1997-04-04,13.9375
21665,WMT,1997-04-07,14.0
21666,WMT,1997-04-08,14.3125
21667,WMT,1997-04-09,14.3125
21668,WMT,1997-04-10,14.1875
21669,WMT,1997-04-11,13.8125
21670,WMT,1997-04-14,13.875
21671,WMT,1997-04-15,14.25
21672,WMT,1997-04-16,14.0
21673,WMT,1997-04-17,13.9375
21674,WMT,1997-04-18,14.0625
21675,WMT,1997-04-21,13.875
21676,WMT,1997-04-22,13.875
21677,WMT,1997-04-23,14.0
21678,WMT,1997-04-24,13.75
21679,WMT,1997-04-25,13.5625
21680,WMT,1997-04-28,13.875
21681,WMT,1997-04-29,13.875
21682,WMT,1997-04-30,14.0625
21683,WMT,1997-05-01,14.125
21684,WMT,1997-05-02,14.1875
21685,WMT,1997-05-05,14.1875
21686,WMT,1997-05-06,14.1875
21687,WMT,1997-05-07,14.125
21688,WMT,1997-05-08,14.625
21689,WMT,1997-05-09,14.5
21690,WMT,1997-05-12,14.875
21691,WMT,1997-05-13,15.0
21692,WMT,1997-05-14,15.0625
21693,WMT,1997-05-15,15.25
21694,WMT,1997-05-16,14.9375
21695,WMT,1997-05-19,15.25
21696,WMT,1997-05-20,15.25
21697,WMT,1997-05-21,15.0
21698,WMT,1997-05-22,14.875
21699,WMT,1997-05-23,15.0625
21700,WMT,1997-05-27,14.9375
21701,WMT,1997-05-28,15.0
21702,WMT,1997-05-29,15.0625
21703,WMT,1997-05-30,14.9375
21704,WMT,1997-06-02,15.1875
21705,WMT,1997-06-03,15.4375
21706,WMT,1997-06-04,15.4375
21707,WMT,1997-06-05,15.5
21708,WMT,1997-06-06,15.6875
21709,WMT,1997-06-09,15.9375
21710,WMT,1997-06-10,15.6875
21711,WMT,1997-06-11,15.6875
21712,WMT,1997-06-12,15.8125
21713,WMT,1997-06-13,16.0
21714,WMT,1997-06-16,16.4375
21715,WMT,1997-06-17,16.6875
21716,WMT,1997-06-18,16.5
21717,WMT,1997-06-19,16.5
21718,WMT,1997-06-20,16.875
21719,WMT,1997-06-23,16.3125
21720,WMT,1997-06-24,16.78125
21721,WMT,1997-06-25,16.34375
21722,WMT,1997-06-26,16.5
21723,WMT,1997-06-27,16.34375
21724,WMT,1997-06-30,16.90625
21725,WMT,1997-07-01,16.96875
21726,WMT,1997-07-02,17.25
21727,WMT,1997-07-03,17.71875
21728,WMT,1997-07-07,17.59375
21729,WMT,1997-07-08,17.5
21730,WMT,1997-07-09,16.8125
21731,WMT,1997-07-10,17.53125
21732,WMT,1997-07-11,17.71875
21733,WMT,1997-07-14,17.84375
21734,WMT,1997-07-15,17.875
21735,WMT,1997-07-16,17.90625
21736,WMT,1997-07-17,17.75
21737,WMT,1997-07-18,17.5
21738,WMT,1997-07-21,17.875
21739,WMT,1997-07-22,18.0625
21740,WMT,1997-07-23,18.25
21741,WMT,1997-07-24,18.5
21742,WMT,1997-07-25,19.1875
21743,WMT,1997-07-28,19.28125
21744,WMT,1997-07-29,18.875
21745,WMT,1997-07-30,18.9375
21746,WMT,1997-07-31,18.75
21747,WMT,1997-08-01,18.34375
21748,WMT,1997-08-04,18.9375
21749,WMT,1997-08-05,18.8125
21750,WMT,1997-08-06,19.1875
21751,WMT,1997-08-07,19.03125
21752,WMT,1997-08-08,18.53125
21753,WMT,1997-08-11,18.5
21754,WMT,1997-08-12,17.96875
21755,WMT,1997-08-13,18.46875
21756,WMT,1997-08-14,17.90625
21757,WMT,1997-08-15,17.53125
21758,WMT,1997-08-18,17.84375
21759,WMT,1997-08-19,17.9375
21760,WMT,1997-08-20,18.59375
21761,WMT,1997-08-21,18.34375
21762,WMT,1997-08-22,18.125
21763,WMT,1997-08-25,18.375
21764,WMT,1997-08-26,18.03125
21765,WMT,1997-08-27,17.96875
21766,WMT,1997-08-28,17.78125
21767,WMT,1997-08-29,17.75
21768,WMT,1997-09-02,18.84375
21769,WMT,1997-09-03,19.0
21770,WMT,1997-09-04,19.03125
21771,WMT,1997-09-05,18.90625
21772,WMT,1997-09-08,19.15625
21773,WMT,1997-09-09,19.3125
21774,WMT,1997-09-10,18.8125
21775,WMT,1997-09-11,19.0625
21776,WMT,1997-09-12,19.375
21777,WMT,1997-09-15,19.125
21778,WMT,1997-09-16,19.125
21779,WMT,1997-09-17,19.0
21780,WMT,1997-09-18,18.9375
21781,WMT,1997-09-19,19.125
21782,WMT,1997-09-22,19.203125
21783,WMT,1997-09-23,18.53125
21784,WMT,1997-09-24,18.34375
21785,WMT,1997-09-25,17.96875
21786,WMT,1997-09-26,18.125
21787,WMT,1997-09-29,18.375
21788,WMT,1997-09-30,18.3125
21789,WMT,1997-10-01,18.46875
21790,WMT,1997-10-02,18.4375
21791,WMT,1997-10-03,18.5
21792,WMT,1997-10-06,18.4375
21793,WMT,1997-10-07,18.28125
21794,WMT,1997-10-08,17.96875
21795,WMT,1997-10-09,17.65625
21796,WMT,1997-10-10,17.9375
21797,WMT,1997-10-13,17.84375
21798,WMT,1997-10-14,18.0
21799,WMT,1997-10-15,18.0625
21800,WMT,1997-10-16,17.84375
21801,WMT,1997-10-17,17.34375
21802,WMT,1997-10-20,17.71875
21803,WMT,1997-10-21,18.03125
21804,WMT,1997-10-22,17.8125
21805,WMT,1997-10-23,17.5625
21806,WMT,1997-10-24,17.03125
21807,WMT,1997-10-27,16.09375
21808,WMT,1997-10-28,17.28125
21809,WMT,1997-10-29,17.375
21810,WMT,1997-10-30,17.375
21811,WMT,1997-10-31,17.5
21812,WMT,1997-11-03,18.15625
21813,WMT,1997-11-04,18.1875
21814,WMT,1997-11-05,18.03125
21815,WMT,1997-11-06,18.4375
21816,WMT,1997-11-07,18.125
21817,WMT,1997-11-10,18.3125
21818,WMT,1997-11-11,18.5625
21819,WMT,1997-11-12,18.96875
21820,WMT,1997-11-13,19.1875
21821,WMT,1997-11-14,19.75
21822,WMT,1997-11-17,19.90625
21823,WMT,1997-11-18,19.625
21824,WMT,1997-11-19,19.71875
21825,WMT,1997-11-20,19.96875
21826,WMT,1997-11-21,20.0
21827,WMT,1997-11-24,19.78125
21828,WMT,1997-11-25,19.78125
21829,WMT,1997-11-26,19.9375
21830,WMT,1997-11-28,20.03125
21831,WMT,1997-12-01,20.4375
21832,WMT,1997-12-02,20.375
21833,WMT,1997-12-03,20.4375
21834,WMT,1997-12-04,20.53125
21835,WMT,1997-12-05,20.46875
21836,WMT,1997-12-08,20.1875
21837,WMT,1997-12-09,20.03125
21838,WMT,1997-12-10,20.125
21839,WMT,1997-12-11,19.90625
21840,WMT,1997-12-12,19.96875
21841,WMT,1997-12-15,20.5625
21842,WMT,1997-12-16,20.375
21843,WMT,1997-12-17,20.03125
21844,WMT,1997-12-18,19.78125
21845,WMT,1997-12-19,19.3125
21846,WMT,1997-12-22,19.0625
21847,WMT,1997-12-23,18.59375
21848,WMT,1997-12-24,18.59375
21849,WMT,1997-12-26,18.78125
21850,WMT,1997-12-29,18.96875
21851,WMT,1997-12-30,19.8125
21852,WMT,1997-12-31,19.71875
21853,WMT,1998-01-02,19.6875
21854,WMT,1998-01-05,19.875
21855,WMT,1998-01-06,20.0
21856,WMT,1998-01-07,19.9375
21857,WMT,1998-01-08,19.65625
21858,WMT,1998-01-09,19.09375
21859,WMT,1998-01-12,19.75
21860,WMT,1998-01-13,19.75
21861,WMT,1998-01-14,19.84375
21862,WMT,1998-01-15,19.96875
21863,WMT,1998-01-16,20.0625
21864,WMT,1998-01-20,20.875
21865,WMT,1998-01-21,20.34375
21866,WMT,1998-01-22,20.0
21867,WMT,1998-01-23,19.75
21868,WMT,1998-01-26,19.34375
21869,WMT,1998-01-27,19.65625
21870,WMT,1998-01-28,20.3125
21871,WMT,1998-01-29,20.09375
21872,WMT,1998-01-30,19.90625
21873,WMT,1998-02-02,20.40625
21874,WMT,1998-02-03,21.0
21875,WMT,1998-02-04,21.5
21876,WMT,1998-02-05,21.40625
21877,WMT,1998-02-06,21.53125
21878,WMT,1998-02-09,21.25
21879,WMT,1998-02-10,21.5625
21880,WMT,1998-02-11,21.46875
21881,WMT,1998-02-12,22.34375
21882,WMT,1998-02-13,22.09375
21883,WMT,1998-02-17,22.375
21884,WMT,1998-02-18,22.75
21885,WMT,1998-02-19,22.625
21886,WMT,1998-02-20,22.6875
21887,WMT,1998-02-23,23.09375
21888,WMT,1998-02-24,23.4375
21889,WMT,1998-02-25,23.84375
21890,WMT,1998-02-26,23.625
21891,WMT,1998-02-27,23.15625
21892,WMT,1998-03-02,23.4375
21893,WMT,1998-03-03,24.21875
21894,WMT,1998-03-04,24.21875
21895,WMT,1998-03-05,24.4375
21896,WMT,1998-03-06,25.09375
21897,WMT,1998-03-09,25.65625
21898,WMT,1998-03-10,25.5
21899,WMT,1998-03-11,25.46875
21900,WMT,1998-03-12,25.65625
21901,WMT,1998-03-13,25.6875
21902,WMT,1998-03-16,25.75
21903,WMT,1998-03-17,25.71875
21904,WMT,1998-03-18,25.375
21905,WMT,1998-03-19,25.1875
21906,WMT,1998-03-20,25.03125
21907,WMT,1998-03-23,24.84375
21908,WMT,1998-03-24,25.25
21909,WMT,1998-03-25,24.8125
21910,WMT,1998-03-26,24.875
21911,WMT,1998-03-27,24.96875
21912,WMT,1998-03-30,25.21875
21913,WMT,1998-03-31,25.40625
21914,WMT,1998-04-01,25.75
21915,WMT,1998-04-02,25.40625
21916,WMT,1998-04-03,25.75
21917,WMT,1998-04-06,24.8125
21918,WMT,1998-04-07,25.375
21919,WMT,1998-04-08,25.0
21920,WMT,1998-04-09,25.40625
21921,WMT,1998-04-13,25.59375
21922,WMT,1998-04-14,26.625
21923,WMT,1998-04-15,26.9375
21924,WMT,1998-04-16,26.28125
21925,WMT,1998-04-17,26.625
21926,WMT,1998-04-20,26.125
21927,WMT,1998-04-21,26.15625
21928,WMT,1998-04-22,26.15625
21929,WMT,1998-04-23,25.6875
21930,WMT,1998-04-24,25.125
21931,WMT,1998-04-27,24.78125
21932,WMT,1998-04-28,24.5625
21933,WMT,1998-04-29,24.65625
21934,WMT,1998-04-30,25.28125
21935,WMT,1998-05-01,25.3125
21936,WMT,1998-05-04,25.4375
21937,WMT,1998-05-05,25.25
21938,WMT,1998-05-06,24.96875
21939,WMT,1998-05-07,25.3125
21940,WMT,1998-05-08,25.25
21941,WMT,1998-05-11,25.5625
21942,WMT,1998-05-12,26.375
21943,WMT,1998-05-13,27.0625
21944,WMT,1998-05-14,27.09375
21945,WMT,1998-05-15,27.03125
21946,WMT,1998-05-18,27.1875
21947,WMT,1998-05-19,27.15625
21948,WMT,1998-05-20,27.4375
21949,WMT,1998-05-21,27.875
21950,WMT,1998-05-22,27.75
21951,WMT,1998-05-26,26.875
21952,WMT,1998-05-27,27.1875
21953,WMT,1998-05-28,27.71875
21954,WMT,1998-05-29,27.5625
21955,WMT,1998-06-01,28.25
21956,WMT,1998-06-02,28.46875
21957,WMT,1998-06-03,28.0
21958,WMT,1998-06-04,28.3125
21959,WMT,1998-06-05,28.90625
21960,WMT,1998-06-08,29.0
21961,WMT,1998-06-09,29.03125
21962,WMT,1998-06-10,29.625
21963,WMT,1998-06-11,29.5
21964,WMT,1998-06-12,29.40625
21965,WMT,1998-06-15,28.28125
21966,WMT,1998-06-16,28.6875
21967,WMT,1998-06-17,29.21875
21968,WMT,1998-06-18,29.0
21969,WMT,1998-06-19,28.9375
21970,WMT,1998-06-22,28.65625
21971,WMT,1998-06-23,29.59375
21972,WMT,1998-06-24,30.0625
21973,WMT,1998-06-25,30.0
21974,WMT,1998-06-26,29.84375
21975,WMT,1998-06-29,31.03125
21976,WMT,1998-06-30,30.375
21977,WMT,1998-07-01,30.25
21978,WMT,1998-07-02,30.34375
21979,WMT,1998-07-06,30.625
21980,WMT,1998-07-07,30.5625
21981,WMT,1998-07-08,31.40625
21982,WMT,1998-07-09,31.5625
21983,WMT,1998-07-10,32.09375
21984,WMT,1998-07-13,32.03125
21985,WMT,1998-07-14,33.1875
21986,WMT,1998-07-15,32.9375
21987,WMT,1998-07-16,34.375
21988,WMT,1998-07-17,34.5
21989,WMT,1998-07-20,34.40625
21990,WMT,1998-07-21,34.0
21991,WMT,1998-07-22,33.53125
21992,WMT,1998-07-23,31.75
21993,WMT,1998-07-24,31.90625
21994,WMT,1998-07-27,31.9375
21995,WMT,1998-07-28,31.71875
21996,WMT,1998-07-29,30.4375
21997,WMT,1998-07-30,31.8125
21998,WMT,1998-07-31,31.5625
21999,WMT,1998-08-03,30.8125
22000,WMT,1998-08-04,29.1875
22001,WMT,1998-08-05,30.5
22002,WMT,1998-08-06,32.0
22003,WMT,1998-08-07,31.4375
22004,WMT,1998-08-10,31.53125
22005,WMT,1998-08-11,32.0
22006,WMT,1998-08-12,33.0
22007,WMT,1998-08-13,32.15625
22008,WMT,1998-08-14,31.1875
22009,WMT,1998-08-17,31.40625
22010,WMT,1998-08-18,32.125
22011,WMT,1998-08-19,32.0
22012,WMT,1998-08-20,32.375
22013,WMT,1998-08-21,32.59375
22014,WMT,1998-08-24,33.625
22015,WMT,1998-08-25,34.25
22016,WMT,1998-08-26,34.53125
22017,WMT,1998-08-27,33.9375
22018,WMT,1998-08-28,32.6875
22019,WMT,1998-08-31,29.5
22020,WMT,1998-09-01,30.875
22021,WMT,1998-09-02,29.96875
22022,WMT,1998-09-03,30.0625
22023,WMT,1998-09-04,29.25
22024,WMT,1998-09-08,31.375
22025,WMT,1998-09-09,30.53125
22026,WMT,1998-09-10,29.21875
22027,WMT,1998-09-11,30.3125
22028,WMT,1998-09-14,30.59375
22029,WMT,1998-09-15,31.25
22030,WMT,1998-09-16,31.46875
22031,WMT,1998-09-17,30.4375
22032,WMT,1998-09-18,30.28125
22033,WMT,1998-09-21,30.34375
22034,WMT,1998-09-22,31.1875
22035,WMT,1998-09-23,32.25
22036,WMT,1998-09-24,31.40625
22037,WMT,1998-09-25,30.96875
22038,WMT,1998-09-28,30.71875
22039,WMT,1998-09-29,29.0625
22040,WMT,1998-09-30,27.3125
22041,WMT,1998-10-01,26.5625
22042,WMT,1998-10-02,27.71875
22043,WMT,1998-10-05,28.625
22044,WMT,1998-10-06,29.75
22045,WMT,1998-10-07,29.375
22046,WMT,1998-10-08,28.40625
22047,WMT,1998-10-09,29.5625
22048,WMT,1998-10-12,30.40625
22049,WMT,1998-10-13,29.96875
22050,WMT,1998-10-14,30.5625
22051,WMT,1998-10-15,32.3125
22052,WMT,1998-10-16,33.3125
22053,WMT,1998-10-19,34.375
22054,WMT,1998-10-20,32.78125
22055,WMT,1998-10-21,32.46875
22056,WMT,1998-10-22,33.40625
22057,WMT,1998-10-23,34.0
22058,WMT,1998-10-26,32.6875
22059,WMT,1998-10-27,31.625
22060,WMT,1998-10-28,32.40625
22061,WMT,1998-10-29,33.71875
22062,WMT,1998-10-30,34.53125
22063,WMT,1998-11-02,34.40625
22064,WMT,1998-11-03,33.4375
22065,WMT,1998-11-04,34.03125
22066,WMT,1998-11-05,35.125
22067,WMT,1998-11-06,35.71875
22068,WMT,1998-11-09,35.28125
22069,WMT,1998-11-10,35.09375
22070,WMT,1998-11-11,34.875
22071,WMT,1998-11-12,34.375
22072,WMT,1998-11-13,34.84375
22073,WMT,1998-11-16,35.53125
22074,WMT,1998-11-17,35.8125
22075,WMT,1998-11-18,36.6875
22076,WMT,1998-11-19,36.5
22077,WMT,1998-11-20,36.875
22078,WMT,1998-11-23,37.46875
22079,WMT,1998-11-24,37.375
22080,WMT,1998-11-25,37.875
22081,WMT,1998-11-27,38.28125
22082,WMT,1998-11-30,37.65625
22083,WMT,1998-12-01,37.4375
22084,WMT,1998-12-02,37.03125
22085,WMT,1998-12-03,35.75
22086,WMT,1998-12-04,36.59375
22087,WMT,1998-12-07,37.3125
22088,WMT,1998-12-08,38.0
22089,WMT,1998-12-09,38.375
22090,WMT,1998-12-10,37.875
22091,WMT,1998-12-11,38.15625
22092,WMT,1998-12-14,37.40625
22093,WMT,1998-12-15,38.40625
22094,WMT,1998-12-16,37.84375
22095,WMT,1998-12-17,38.0625
22096,WMT,1998-12-18,38.875
22097,WMT,1998-12-21,39.3125
22098,WMT,1998-12-22,39.15625
22099,WMT,1998-12-23,40.71875
22100,WMT,1998-12-24,40.5625
22101,WMT,1998-12-28,39.9375
22102,WMT,1998-12-29,40.96875
22103,WMT,1998-12-30,40.375
22104,WMT,1998-12-31,40.71875
22105,WMT,1999-01-04,40.3125
22106,WMT,1999-01-05,40.625
22107,WMT,1999-01-06,41.3125
22108,WMT,1999-01-07,42.0625
22109,WMT,1999-01-08,41.75
22110,WMT,1999-01-11,40.8125
22111,WMT,1999-01-12,40.1875
22112,WMT,1999-01-13,40.3125
22113,WMT,1999-01-14,39.875
22114,WMT,1999-01-15,40.0625
22115,WMT,1999-01-19,40.03125
22116,WMT,1999-01-20,40.125
22117,WMT,1999-01-21,39.53125
22118,WMT,1999-01-22,41.0
22119,WMT,1999-01-25,41.0
22120,WMT,1999-01-26,41.78125
22121,WMT,1999-01-27,42.59375
22122,WMT,1999-01-28,42.5625
22123,WMT,1999-01-29,43.0
22124,WMT,1999-02-01,42.25
22125,WMT,1999-02-02,41.8125
22126,WMT,1999-02-03,42.875
22127,WMT,1999-02-04,41.875
22128,WMT,1999-02-05,42.125
22129,WMT,1999-02-08,42.71875
22130,WMT,1999-02-09,41.0625
22131,WMT,1999-02-10,40.46875
22132,WMT,1999-02-11,42.90625
22133,WMT,1999-02-12,42.1875
22134,WMT,1999-02-16,43.78125
22135,WMT,1999-02-17,42.53125
22136,WMT,1999-02-18,42.6875
22137,WMT,1999-02-19,42.375
22138,WMT,1999-02-22,44.125
22139,WMT,1999-02-23,43.75
22140,WMT,1999-02-24,42.28125
22141,WMT,1999-02-25,42.5
22142,WMT,1999-02-26,43.0625
22143,WMT,1999-03-01,42.9375
22144,WMT,1999-03-02,42.71875
22145,WMT,1999-03-03,43.6875
22146,WMT,1999-03-04,44.6875
22147,WMT,1999-03-05,46.625
22148,WMT,1999-03-08,46.71875
22149,WMT,1999-03-09,47.0
22150,WMT,1999-03-10,46.78125
22151,WMT,1999-03-11,47.65625
22152,WMT,1999-03-12,48.1875
22153,WMT,1999-03-15,48.375
22154,WMT,1999-03-16,48.0
22155,WMT,1999-03-17,48.1875
22156,WMT,1999-03-18,49.09375
22157,WMT,1999-03-19,47.375
22158,WMT,1999-03-22,46.65625
22159,WMT,1999-03-23,45.25
22160,WMT,1999-03-24,44.5
22161,WMT,1999-03-25,45.9375
22162,WMT,1999-03-26,45.78125
22163,WMT,1999-03-29,47.5
22164,WMT,1999-03-30,47.5
22165,WMT,1999-03-31,46.09375
22166,WMT,1999-04-01,46.625
22167,WMT,1999-04-05,47.6875
22168,WMT,1999-04-06,47.84375
22169,WMT,1999-04-07,48.75
22170,WMT,1999-04-08,51.125
22171,WMT,1999-04-09,51.375
22172,WMT,1999-04-12,52.4375
22173,WMT,1999-04-13,52.28125
22174,WMT,1999-04-14,49.3125
22175,WMT,1999-04-15,48.875
22176,WMT,1999-04-16,47.5
22177,WMT,1999-04-19,44.875
22178,WMT,1999-04-20,47.75
22179,WMT,1999-04-21,48.75
22180,WMT,1999-04-22,50.0625
22181,WMT,1999-04-23,50.9375
22182,WMT,1999-04-26,50.9375
22183,WMT,1999-04-27,50.75
22184,WMT,1999-04-28,49.1875
22185,WMT,1999-04-29,46.875
22186,WMT,1999-04-30,46.0
22187,WMT,1999-05-03,46.125
22188,WMT,1999-05-04,44.0
22189,WMT,1999-05-05,45.0625
22190,WMT,1999-05-06,42.875
22191,WMT,1999-05-07,44.75
22192,WMT,1999-05-10,45.1875
22193,WMT,1999-05-11,47.3125
22194,WMT,1999-05-12,46.5625
22195,WMT,1999-05-13,47.0
22196,WMT,1999-05-14,46.375
22197,WMT,1999-05-17,45.6875
22198,WMT,1999-05-18,46.4375
22199,WMT,1999-05-19,45.6875
22200,WMT,1999-05-20,44.5
22201,WMT,1999-05-21,43.25
22202,WMT,1999-05-24,42.8125
22203,WMT,1999-05-25,42.375
22204,WMT,1999-05-26,42.9375
22205,WMT,1999-05-27,41.125
22206,WMT,1999-05-28,42.625
22207,WMT,1999-06-01,43.4375
22208,WMT,1999-06-02,44.375
22209,WMT,1999-06-03,45.5
22210,WMT,1999-06-04,46.0
22211,WMT,1999-06-07,45.75
22212,WMT,1999-06-08,44.375
22213,WMT,1999-06-09,44.125
22214,WMT,1999-06-10,43.125
22215,WMT,1999-06-11,42.6875
22216,WMT,1999-06-14,43.125
22217,WMT,1999-06-15,42.5
22218,WMT,1999-06-16,44.375
22219,WMT,1999-06-17,43.625
22220,WMT,1999-06-18,43.75
22221,WMT,1999-06-21,45.0625
22222,WMT,1999-06-22,44.9375
22223,WMT,1999-06-23,44.375
22224,WMT,1999-06-24,43.3125
22225,WMT,1999-06-25,43.4375
22226,WMT,1999-06-28,45.5625
22227,WMT,1999-06-29,46.8125
22228,WMT,1999-06-30,48.25
22229,WMT,1999-07-01,47.75
22230,WMT,1999-07-02,48.75
22231,WMT,1999-07-06,49.1875
22232,WMT,1999-07-07,48.0
22233,WMT,1999-07-08,47.0
22234,WMT,1999-07-09,47.9375
22235,WMT,1999-07-12,47.4375
22236,WMT,1999-07-13,47.5625
22237,WMT,1999-07-14,47.625
22238,WMT,1999-07-15,47.5
22239,WMT,1999-07-16,48.0
22240,WMT,1999-07-19,48.0625
22241,WMT,1999-07-20,46.875
22242,WMT,1999-07-21,45.4375
22243,WMT,1999-07-22,45.1875
22244,WMT,1999-07-23,44.9375
22245,WMT,1999-07-26,45.625
22246,WMT,1999-07-27,45.5625
22247,WMT,1999-07-28,45.0625
22248,WMT,1999-07-29,44.0
22249,WMT,1999-07-30,42.25
22250,WMT,1999-08-02,42.375
22251,WMT,1999-08-03,41.9375
22252,WMT,1999-08-04,40.9375
22253,WMT,1999-08-05,41.375
22254,WMT,1999-08-06,41.25
22255,WMT,1999-08-09,40.1875
22256,WMT,1999-08-10,42.875
22257,WMT,1999-08-11,43.375
22258,WMT,1999-08-12,44.375
22259,WMT,1999-08-13,44.8125
22260,WMT,1999-08-16,46.0
22261,WMT,1999-08-17,46.9375
22262,WMT,1999-08-18,46.375
22263,WMT,1999-08-19,46.0625
22264,WMT,1999-08-20,46.6875
22265,WMT,1999-08-23,47.75
22266,WMT,1999-08-24,47.5625
22267,WMT,1999-08-25,48.375
22268,WMT,1999-08-26,47.3125
22269,WMT,1999-08-27,46.6875
22270,WMT,1999-08-30,45.5
22271,WMT,1999-08-31,44.3125
22272,WMT,1999-09-01,45.0
22273,WMT,1999-09-02,45.6875
22274,WMT,1999-09-03,47.5625
22275,WMT,1999-09-07,46.25
22276,WMT,1999-09-08,47.125
22277,WMT,1999-09-09,47.5
22278,WMT,1999-09-10,47.6875
22279,WMT,1999-09-13,48.0
22280,WMT,1999-09-14,46.9375
22281,WMT,1999-09-15,45.5
22282,WMT,1999-09-16,45.3125
22283,WMT,1999-09-17,46.625
22284,WMT,1999-09-20,46.1875
22285,WMT,1999-09-21,45.75
22286,WMT,1999-09-22,47.25
22287,WMT,1999-09-23,46.6875
22288,WMT,1999-09-24,46.5
22289,WMT,1999-09-27,46.3125
22290,WMT,1999-09-28,46.9375
22291,WMT,1999-09-29,45.625
22292,WMT,1999-09-30,47.5625
22293,WMT,1999-10-01,48.3125
22294,WMT,1999-10-04,50.3125
22295,WMT,1999-10-05,51.25
22296,WMT,1999-10-06,51.375
22297,WMT,1999-10-07,51.3125
22298,WMT,1999-10-08,55.375
22299,WMT,1999-10-11,53.9375
22300,WMT,1999-10-12,53.875
22301,WMT,1999-10-13,51.3125
22302,WMT,1999-10-14,52.375
22303,WMT,1999-10-15,50.8125
22304,WMT,1999-10-18,52.125
22305,WMT,1999-10-19,52.6875
22306,WMT,1999-10-20,54.8125
22307,WMT,1999-10-21,54.875
22308,WMT,1999-10-22,57.0625
22309,WMT,1999-10-25,55.9375
22310,WMT,1999-10-26,53.25
22311,WMT,1999-10-27,53.0
22312,WMT,1999-10-28,55.75
22313,WMT,1999-10-29,56.3125
22314,WMT,1999-11-01,56.25
22315,WMT,1999-11-02,56.125
22316,WMT,1999-11-03,55.75
22317,WMT,1999-11-04,56.0
22318,WMT,1999-11-05,58.0625
22319,WMT,1999-11-08,58.5
22320,WMT,1999-11-09,58.0
22321,WMT,1999-11-10,57.125
22322,WMT,1999-11-11,57.4375
22323,WMT,1999-11-12,58.875
22324,WMT,1999-11-15,58.9375
22325,WMT,1999-11-16,59.875
22326,WMT,1999-11-17,58.875
22327,WMT,1999-11-18,59.375
22328,WMT,1999-11-19,58.125
22329,WMT,1999-11-22,56.75
22330,WMT,1999-11-23,55.9375
22331,WMT,1999-11-24,57.9375
22332,WMT,1999-11-26,58.203125
22333,WMT,1999-11-29,59.0
22334,WMT,1999-11-30,57.625
22335,WMT,1999-12-01,58.578125
22336,WMT,1999-12-02,57.671875
22337,WMT,1999-12-03,59.0625
22338,WMT,1999-12-06,59.578125
22339,WMT,1999-12-07,58.0
22340,WMT,1999-12-08,58.65625
22341,WMT,1999-12-09,62.25
22342,WMT,1999-12-10,63.25
22343,WMT,1999-12-13,68.0
22344,WMT,1999-12-14,67.0625
22345,WMT,1999-12-15,66.015625
22346,WMT,1999-12-16,68.625
22347,WMT,1999-12-17,65.0
22348,WMT,1999-12-20,64.28125
22349,WMT,1999-12-21,64.8125
22350,WMT,1999-12-22,65.6875
22351,WMT,1999-12-23,67.375
22352,WMT,1999-12-27,69.4375
22353,WMT,1999-12-28,69.3125
22354,WMT,1999-12-29,67.375
22355,WMT,1999-12-30,67.8125
22356,WMT,1999-12-31,69.125
22357,WMT,2000-01-03,66.8125
22358,WMT,2000-01-04,64.3125
22359,WMT,2000-01-05,63.0
22360,WMT,2000-01-06,63.6875
22361,WMT,2000-01-07,68.5
22362,WMT,2000-01-10,67.25
22363,WMT,2000-01-11,66.25
22364,WMT,2000-01-12,65.0625
22365,WMT,2000-01-13,65.125
22366,WMT,2000-01-14,64.5
22367,WMT,2000-01-18,65.5625
22368,WMT,2000-01-19,64.0625
22369,WMT,2000-01-20,63.375
22370,WMT,2000-01-21,62.4375
22371,WMT,2000-01-24,59.375
22372,WMT,2000-01-25,61.125
22373,WMT,2000-01-26,61.9375
22374,WMT,2000-01-27,59.125
22375,WMT,2000-01-28,55.125
22376,WMT,2000-01-31,54.75
22377,WMT,2000-02-01,58.6875
22378,WMT,2000-02-02,58.375
22379,WMT,2000-02-03,58.375
22380,WMT,2000-02-04,56.3125
22381,WMT,2000-02-07,55.75
22382,WMT,2000-02-08,59.5
22383,WMT,2000-02-09,57.8125
22384,WMT,2000-02-10,57.0
22385,WMT,2000-02-11,56.0625
22386,WMT,2000-02-14,58.875
22387,WMT,2000-02-15,58.0
22388,WMT,2000-02-16,52.75
22389,WMT,2000-02-17,48.375
22390,WMT,2000-02-18,47.75
22391,WMT,2000-02-22,48.125
22392,WMT,2000-02-23,47.0
22393,WMT,2000-02-24,47.875
22394,WMT,2000-02-25,44.5
22395,WMT,2000-02-28,46.1875
22396,WMT,2000-02-29,48.75
22397,WMT,2000-03-01,49.0
22398,WMT,2000-03-02,50.5625
22399,WMT,2000-03-03,52.625
22400,WMT,2000-03-06,50.5
22401,WMT,2000-03-07,47.5625
22402,WMT,2000-03-08,48.3125
22403,WMT,2000-03-09,48.9375
22404,WMT,2000-03-10,47.9375
22405,WMT,2000-03-13,47.6875
22406,WMT,2000-03-14,47.75
22407,WMT,2000-03-15,51.5
22408,WMT,2000-03-16,54.625
22409,WMT,2000-03-17,55.75
22410,WMT,2000-03-20,55.125
22411,WMT,2000-03-21,56.625
22412,WMT,2000-03-22,55.375
22413,WMT,2000-03-23,54.0
22414,WMT,2000-03-24,55.5
22415,WMT,2000-03-27,55.4375
22416,WMT,2000-03-28,54.5
22417,WMT,2000-03-29,58.75
22418,WMT,2000-03-30,59.0
22419,WMT,2000-03-31,56.5
22420,WMT,2000-04-03,61.1875
22421,WMT,2000-04-04,60.0
22422,WMT,2000-04-05,58.25
22423,WMT,2000-04-06,61.125
22424,WMT,2000-04-07,61.5
22425,WMT,2000-04-10,63.5625
22426,WMT,2000-04-11,63.375
22427,WMT,2000-04-12,62.4375
22428,WMT,2000-04-13,60.0625
22429,WMT,2000-04-14,55.0
22430,WMT,2000-04-17,54.0
22431,WMT,2000-04-18,53.875
22432,WMT,2000-04-19,54.9375
22433,WMT,2000-04-20,57.6875
22434,WMT,2000-04-24,58.875
22435,WMT,2000-04-25,59.6875
22436,WMT,2000-04-26,58.75
22437,WMT,2000-04-27,57.6875
22438,WMT,2000-04-28,55.375
22439,WMT,2000-05-01,57.9375
22440,WMT,2000-05-02,57.625
22441,WMT,2000-05-03,53.4375
22442,WMT,2000-05-04,51.0
22443,WMT,2000-05-05,51.3125
22444,WMT,2000-05-08,52.375
22445,WMT,2000-05-09,53.0
22446,WMT,2000-05-10,56.6875
22447,WMT,2000-05-11,56.0
22448,WMT,2000-05-12,56.8125
22449,WMT,2000-05-15,57.0
22450,WMT,2000-05-16,58.0
22451,WMT,2000-05-17,56.375
22452,WMT,2000-05-18,57.9375
22453,WMT,2000-05-19,57.0625
22454,WMT,2000-05-22,57.375
22455,WMT,2000-05-23,57.1875
22456,WMT,2000-05-24,56.875
22457,WMT,2000-05-25,55.0
22458,WMT,2000-05-26,54.0
22459,WMT,2000-05-30,53.375
22460,WMT,2000-05-31,57.625
22461,WMT,2000-06-01,57.0
22462,WMT,2000-06-02,59.0625
22463,WMT,2000-06-05,59.3125
22464,WMT,2000-06-06,58.25
22465,WMT,2000-06-07,57.875
22466,WMT,2000-06-08,56.875
22467,WMT,2000-06-09,54.0
22468,WMT,2000-06-12,52.75
22469,WMT,2000-06-13,55.0
22470,WMT,2000-06-14,55.125
22471,WMT,2000-06-15,55.5
22472,WMT,2000-06-16,53.875
22473,WMT,2000-06-19,54.375
22474,WMT,2000-06-20,54.5
22475,WMT,2000-06-21,53.9375
22476,WMT,2000-06-22,52.5
22477,WMT,2000-06-23,53.75
22478,WMT,2000-06-26,53.75
22479,WMT,2000-06-27,56.8125
22480,WMT,2000-06-28,55.984375
22481,WMT,2000-06-29,54.125
22482,WMT,2000-06-30,57.625
22483,WMT,2000-07-03,56.875
22484,WMT,2000-07-05,57.0
22485,WMT,2000-07-06,57.5
22486,WMT,2000-07-07,61.5625
22487,WMT,2000-07-10,61.25
22488,WMT,2000-07-11,62.0
22489,WMT,2000-07-12,61.0
22490,WMT,2000-07-13,59.125
22491,WMT,2000-07-14,59.5
22492,WMT,2000-07-17,60.71875
22493,WMT,2000-07-18,60.0625
22494,WMT,2000-07-19,60.0
22495,WMT,2000-07-20,60.0
22496,WMT,2000-07-21,59.6875
22497,WMT,2000-07-24,57.4375
22498,WMT,2000-07-25,59.1875
22499,WMT,2000-07-26,58.75
22500,WMT,2000-07-27,60.0625
22501,WMT,2000-07-28,58.6875
22502,WMT,2000-07-31,55.25
22503,WMT,2000-08-01,54.5
22504,WMT,2000-08-02,54.0625
22505,WMT,2000-08-03,53.875
22506,WMT,2000-08-04,52.9375
22507,WMT,2000-08-07,55.125
22508,WMT,2000-08-08,57.625
22509,WMT,2000-08-09,53.625
22510,WMT,2000-08-10,51.0
22511,WMT,2000-08-11,52.125
22512,WMT,2000-08-14,52.875
22513,WMT,2000-08-15,51.5625
22514,WMT,2000-08-16,49.9375
22515,WMT,2000-08-17,50.0
22516,WMT,2000-08-18,50.875
22517,WMT,2000-08-21,49.0
22518,WMT,2000-08-22,49.125
22519,WMT,2000-08-23,49.125
22520,WMT,2000-08-24,49.4375
22521,WMT,2000-08-25,50.5
22522,WMT,2000-08-28,49.5
22523,WMT,2000-08-29,49.4375
22524,WMT,2000-08-30,48.4375
22525,WMT,2000-08-31,47.625
22526,WMT,2000-09-01,48.75
22527,WMT,2000-09-05,49.75
22528,WMT,2000-09-06,50.0
22529,WMT,2000-09-07,51.0
22530,WMT,2000-09-08,52.125
22531,WMT,2000-09-11,54.375
22532,WMT,2000-09-12,54.0
22533,WMT,2000-09-13,53.875
22534,WMT,2000-09-14,52.5
22535,WMT,2000-09-15,52.0
22536,WMT,2000-09-18,51.125
22537,WMT,2000-09-19,49.875
22538,WMT,2000-09-20,48.5
22539,WMT,2000-09-21,50.0
22540,WMT,2000-09-22,50.5
22541,WMT,2000-09-25,49.0
22542,WMT,2000-09-26,47.375
22543,WMT,2000-09-27,48.125
22544,WMT,2000-09-28,48.5625
22545,WMT,2000-09-29,48.125
22546,WMT,2000-10-02,46.25
22547,WMT,2000-10-03,45.8125
22548,WMT,2000-10-04,46.125
22549,WMT,2000-10-05,46.0625
22550,WMT,2000-10-06,45.5
22551,WMT,2000-10-09,45.125
22552,WMT,2000-10-10,46.375
22553,WMT,2000-10-11,45.3125
22554,WMT,2000-10-12,44.125
22555,WMT,2000-10-13,45.0
22556,WMT,2000-10-16,47.3125
22557,WMT,2000-10-17,46.0
22558,WMT,2000-10-18,46.75
22559,WMT,2000-10-19,47.8125
22560,WMT,2000-10-20,46.5625
22561,WMT,2000-10-23,47.3125
22562,WMT,2000-10-24,48.375
22563,WMT,2000-10-25,45.9375
22564,WMT,2000-10-26,43.4375
22565,WMT,2000-10-27,43.25
22566,WMT,2000-10-30,43.75
22567,WMT,2000-10-31,45.375
22568,WMT,2000-11-01,46.6875
22569,WMT,2000-11-02,48.4375
22570,WMT,2000-11-03,47.375
22571,WMT,2000-11-06,49.0
22572,WMT,2000-11-07,48.9375
22573,WMT,2000-11-08,48.75
22574,WMT,2000-11-09,47.125
22575,WMT,2000-11-10,43.6875
22576,WMT,2000-11-13,45.3125
22577,WMT,2000-11-14,46.875
22578,WMT,2000-11-15,49.0
22579,WMT,2000-11-16,48.25
22580,WMT,2000-11-17,48.5625
22581,WMT,2000-11-20,47.875
22582,WMT,2000-11-21,47.125
22583,WMT,2000-11-22,45.875
22584,WMT,2000-11-24,45.1875
22585,WMT,2000-11-27,49.3125
22586,WMT,2000-11-28,49.0
22587,WMT,2000-11-29,51.875
22588,WMT,2000-11-30,52.1875
22589,WMT,2000-12-01,51.1875
22590,WMT,2000-12-04,53.8125
22591,WMT,2000-12-05,55.25
22592,WMT,2000-12-06,54.8125
22593,WMT,2000-12-07,55.0
22594,WMT,2000-12-08,54.4375
22595,WMT,2000-12-11,51.375
22596,WMT,2000-12-12,51.875
22597,WMT,2000-12-13,50.3125
22598,WMT,2000-12-14,51.0625
22599,WMT,2000-12-15,49.875
22600,WMT,2000-12-18,50.5625
22601,WMT,2000-12-19,48.0
22602,WMT,2000-12-20,48.9375
22603,WMT,2000-12-21,51.75
22604,WMT,2000-12-22,52.5
22605,WMT,2000-12-26,50.625
22606,WMT,2000-12-27,52.5625
22607,WMT,2000-12-28,52.9375
22608,WMT,2000-12-29,53.125
22609,WMT,2001-01-02,53.875
22610,WMT,2001-01-03,58.4375
22611,WMT,2001-01-04,56.1875
22612,WMT,2001-01-05,53.9375
22613,WMT,2001-01-08,53.9375
22614,WMT,2001-01-09,52.75
22615,WMT,2001-01-10,51.6875
22616,WMT,2001-01-11,51.9375
22617,WMT,2001-01-12,52.9375
22618,WMT,2001-01-16,54.6875
22619,WMT,2001-01-17,53.9375
22620,WMT,2001-01-18,53.0625
22621,WMT,2001-01-19,50.8125
22622,WMT,2001-01-22,52.5625
22623,WMT,2001-01-23,53.375
22624,WMT,2001-01-24,53.5
22625,WMT,2001-01-25,54.0
22626,WMT,2001-01-26,53.625
22627,WMT,2001-01-29,54.20000076293945
22628,WMT,2001-01-30,53.77000045776367
22629,WMT,2001-01-31,56.79999923706055
22630,WMT,2001-02-01,55.70000076293945
22631,WMT,2001-02-02,54.7599983215332
22632,WMT,2001-02-05,53.84000015258789
22633,WMT,2001-02-06,53.20000076293945
22634,WMT,2001-02-07,54.65999984741211
22635,WMT,2001-02-08,52.29999923706055
22636,WMT,2001-02-09,50.400001525878906
22637,WMT,2001-02-12,53.45000076293945
22638,WMT,2001-02-13,54.09999847412109
22639,WMT,2001-02-14,53.0
22640,WMT,2001-02-15,52.0
22641,WMT,2001-02-16,52.36000061035156
22642,WMT,2001-02-20,53.400001525878906
22643,WMT,2001-02-21,50.209999084472656
22644,WMT,2001-02-22,49.70000076293945
22645,WMT,2001-02-23,50.27999877929688
22646,WMT,2001-02-26,51.06999969482422
22647,WMT,2001-02-27,50.9900016784668
22648,WMT,2001-02-28,50.09000015258789
22649,WMT,2001-03-01,48.34000015258789
22650,WMT,2001-03-02,48.91999816894531
22651,WMT,2001-03-05,48.369998931884766
22652,WMT,2001-03-06,49.54999923706055
22653,WMT,2001-03-07,50.70000076293945
22654,WMT,2001-03-08,51.650001525878906
22655,WMT,2001-03-09,50.77999877929688
22656,WMT,2001-03-12,48.310001373291016
22657,WMT,2001-03-13,48.79999923706055
22658,WMT,2001-03-14,47.20000076293945
22659,WMT,2001-03-15,47.84999847412109
22660,WMT,2001-03-16,46.93000030517578
22661,WMT,2001-03-19,47.380001068115234
22662,WMT,2001-03-20,47.880001068115234
22663,WMT,2001-03-21,48.310001373291016
22664,WMT,2001-03-22,46.90999984741211
22665,WMT,2001-03-23,47.56999969482422
22666,WMT,2001-03-26,49.59999847412109
22667,WMT,2001-03-27,50.290000915527344
22668,WMT,2001-03-28,49.65999984741211
22669,WMT,2001-03-29,50.619998931884766
22670,WMT,2001-03-30,50.5
22671,WMT,2001-04-02,50.63999938964844
22672,WMT,2001-04-03,49.18999862670898
22673,WMT,2001-04-04,49.869998931884766
22674,WMT,2001-04-05,50.540000915527344
22675,WMT,2001-04-06,51.2400016784668
22676,WMT,2001-04-09,50.29999923706055
22677,WMT,2001-04-10,50.84000015258789
22678,WMT,2001-04-11,50.22999954223633
22679,WMT,2001-04-12,49.70000076293945
22680,WMT,2001-04-16,49.04999923706055
22681,WMT,2001-04-17,49.2400016784668
22682,WMT,2001-04-18,52.72999954223633
22683,WMT,2001-04-19,52.5
22684,WMT,2001-04-20,51.709999084472656
22685,WMT,2001-04-23,52.040000915527344
22686,WMT,2001-04-24,50.09999847412109
22687,WMT,2001-04-25,50.66999816894531
22688,WMT,2001-04-26,51.2400016784668
22689,WMT,2001-04-27,52.83000183105469
22690,WMT,2001-04-30,51.7400016784668
22691,WMT,2001-05-01,53.5
22692,WMT,2001-05-02,53.08000183105469
22693,WMT,2001-05-03,53.09999847412109
22694,WMT,2001-05-04,53.02000045776367
22695,WMT,2001-05-07,52.04999923706055
22696,WMT,2001-05-08,51.97999954223633
22697,WMT,2001-05-09,51.59000015258789
22698,WMT,2001-05-10,53.41999816894531
22699,WMT,2001-05-11,54.09999847412109
22700,WMT,2001-05-14,54.34999847412109
22701,WMT,2001-05-15,52.0
22702,WMT,2001-05-16,51.650001525878906
22703,WMT,2001-05-17,51.7599983215332
22704,WMT,2001-05-18,52.040000915527344
22705,WMT,2001-05-21,53.20000076293945
22706,WMT,2001-05-22,53.52000045776367
22707,WMT,2001-05-23,52.52000045776367
22708,WMT,2001-05-24,52.88999938964844
22709,WMT,2001-05-25,51.20000076293945
22710,WMT,2001-05-29,51.209999084472656
22711,WMT,2001-05-30,51.470001220703125
22712,WMT,2001-05-31,51.75
22713,WMT,2001-06-01,51.720001220703125
22714,WMT,2001-06-04,50.9900016784668
22715,WMT,2001-06-05,51.29999923706055
22716,WMT,2001-06-06,50.75
22717,WMT,2001-06-07,51.09999847412109
22718,WMT,2001-06-08,51.02000045776367
22719,WMT,2001-06-11,50.22999954223633
22720,WMT,2001-06-12,50.56999969482422
22721,WMT,2001-06-13,50.150001525878906
22722,WMT,2001-06-14,49.5
22723,WMT,2001-06-15,48.150001525878906
22724,WMT,2001-06-18,48.52000045776367
22725,WMT,2001-06-19,48.86000061035156
22726,WMT,2001-06-20,49.79999923706055
22727,WMT,2001-06-21,50.45000076293945
22728,WMT,2001-06-22,49.97999954223633
22729,WMT,2001-06-25,49.0
22730,WMT,2001-06-26,49.09999847412109
22731,WMT,2001-06-27,48.5
22732,WMT,2001-06-28,49.369998931884766
22733,WMT,2001-06-29,48.79999923706055
22734,WMT,2001-07-02,49.75
22735,WMT,2001-07-03,49.220001220703125
22736,WMT,2001-07-05,48.59999847412109
22737,WMT,2001-07-06,47.34000015258789
22738,WMT,2001-07-09,48.25
22739,WMT,2001-07-10,47.5
22740,WMT,2001-07-11,48.84999847412109
22741,WMT,2001-07-12,51.84999847412109
22742,WMT,2001-07-13,52.900001525878906
22743,WMT,2001-07-16,53.47999954223633
22744,WMT,2001-07-17,53.34999847412109
22745,WMT,2001-07-18,53.97999954223633
22746,WMT,2001-07-19,54.22999954223633
22747,WMT,2001-07-20,54.27999877929688
22748,WMT,2001-07-23,53.02999877929688
22749,WMT,2001-07-24,53.09999847412109
22750,WMT,2001-07-25,55.09999847412109
22751,WMT,2001-07-26,55.5
22752,WMT,2001-07-27,55.40999984741211
22753,WMT,2001-07-30,55.880001068115234
22754,WMT,2001-07-31,55.900001525878906
22755,WMT,2001-08-01,55.0099983215332
22756,WMT,2001-08-02,55.9900016784668
22757,WMT,2001-08-03,55.38999938964844
22758,WMT,2001-08-06,54.5
22759,WMT,2001-08-07,55.08000183105469
22760,WMT,2001-08-08,54.52999877929688
22761,WMT,2001-08-09,54.16999816894531
22762,WMT,2001-08-10,53.59999847412109
22763,WMT,2001-08-13,52.20000076293945
22764,WMT,2001-08-14,52.36000061035156
22765,WMT,2001-08-15,52.0
22766,WMT,2001-08-16,51.68999862670898
22767,WMT,2001-08-17,50.79999923706055
22768,WMT,2001-08-20,51.59000015258789
22769,WMT,2001-08-21,49.93999862670898
22770,WMT,2001-08-22,50.2400016784668
22771,WMT,2001-08-23,49.7400016784668
22772,WMT,2001-08-24,50.95000076293945
22773,WMT,2001-08-27,50.38999938964844
22774,WMT,2001-08-28,50.09999847412109
22775,WMT,2001-08-29,49.150001525878906
22776,WMT,2001-08-30,47.59999847412109
22777,WMT,2001-08-31,48.04999923706055
22778,WMT,2001-09-04,48.45000076293945
22779,WMT,2001-09-05,49.150001525878906
22780,WMT,2001-09-06,47.369998931884766
22781,WMT,2001-09-07,46.220001220703125
22782,WMT,2001-09-10,46.22999954223633
22783,WMT,2001-09-17,44.0
22784,WMT,2001-09-18,45.34999847412109
22785,WMT,2001-09-19,45.45000076293945
22786,WMT,2001-09-20,45.310001373291016
22787,WMT,2001-09-21,44.65999984741211
22788,WMT,2001-09-24,47.27999877929688
22789,WMT,2001-09-25,48.400001525878906
22790,WMT,2001-09-26,49.47999954223633
22791,WMT,2001-09-27,49.38999938964844
22792,WMT,2001-09-28,49.5
22793,WMT,2001-10-01,49.7599983215332
22794,WMT,2001-10-02,51.59999847412109
22795,WMT,2001-10-03,52.72999954223633
22796,WMT,2001-10-04,51.5
22797,WMT,2001-10-05,52.400001525878906
22798,WMT,2001-10-08,51.11000061035156
22799,WMT,2001-10-09,52.08000183105469
22800,WMT,2001-10-10,53.630001068115234
22801,WMT,2001-10-11,53.4900016784668
22802,WMT,2001-10-12,52.900001525878906
22803,WMT,2001-10-15,53.47999954223633
22804,WMT,2001-10-16,53.13999938964844
22805,WMT,2001-10-17,52.220001220703125
22806,WMT,2001-10-18,51.900001525878906
22807,WMT,2001-10-19,53.0099983215332
22808,WMT,2001-10-22,53.040000915527344
22809,WMT,2001-10-23,52.61000061035156
22810,WMT,2001-10-24,52.47999954223633
22811,WMT,2001-10-25,53.29999923706055
22812,WMT,2001-10-26,53.41999816894531
22813,WMT,2001-10-29,51.900001525878906
22814,WMT,2001-10-30,50.59999847412109
22815,WMT,2001-10-31,51.400001525878906
22816,WMT,2001-11-01,52.2400016784668
22817,WMT,2001-11-02,52.970001220703125
22818,WMT,2001-11-05,53.900001525878906
22819,WMT,2001-11-06,54.93999862670898
22820,WMT,2001-11-07,53.81999969482422
22821,WMT,2001-11-08,54.5
22822,WMT,2001-11-09,55.09999847412109
22823,WMT,2001-11-12,55.58000183105469
22824,WMT,2001-11-13,54.2599983215332
22825,WMT,2001-11-14,55.27999877929688
22826,WMT,2001-11-15,56.0
22827,WMT,2001-11-16,55.09999847412109
22828,WMT,2001-11-19,55.75
22829,WMT,2001-11-20,55.70000076293945
22830,WMT,2001-11-21,55.119998931884766
22831,WMT,2001-11-23,55.79999923706055
22832,WMT,2001-11-26,55.75
22833,WMT,2001-11-27,55.08000183105469
22834,WMT,2001-11-28,55.0
22835,WMT,2001-11-29,54.650001525878906
22836,WMT,2001-11-30,55.150001525878906
22837,WMT,2001-12-03,54.58000183105469
22838,WMT,2001-12-04,55.16999816894531
22839,WMT,2001-12-05,56.56999969482422
22840,WMT,2001-12-06,55.619998931884766
22841,WMT,2001-12-07,55.34000015258789
22842,WMT,2001-12-10,54.27000045776367
22843,WMT,2001-12-11,54.08000183105469
22844,WMT,2001-12-12,54.33000183105469
22845,WMT,2001-12-13,53.36000061035156
22846,WMT,2001-12-14,54.060001373291016
22847,WMT,2001-12-17,55.84999847412109
22848,WMT,2001-12-18,55.77999877929688
22849,WMT,2001-12-19,56.27999877929688
22850,WMT,2001-12-20,56.2599983215332
22851,WMT,2001-12-21,57.56999969482422
22852,WMT,2001-12-24,57.130001068115234
22853,WMT,2001-12-26,58.150001525878906
22854,WMT,2001-12-27,58.369998931884766
22855,WMT,2001-12-28,58.34999847412109
22856,WMT,2001-12-31,57.54999923706055
22857,WMT,2002-01-02,58.04999923706055
22858,WMT,2002-01-03,57.97999954223633
22859,WMT,2002-01-04,57.59999847412109
22860,WMT,2002-01-07,57.38999938964844
22861,WMT,2002-01-08,57.84000015258789
22862,WMT,2002-01-09,56.400001525878906
22863,WMT,2002-01-10,57.0
22864,WMT,2002-01-11,55.79999923706055
22865,WMT,2002-01-14,55.7599983215332
22866,WMT,2002-01-15,56.869998931884766
22867,WMT,2002-01-16,55.9900016784668
22868,WMT,2002-01-17,56.7599983215332
22869,WMT,2002-01-18,56.34999847412109
22870,WMT,2002-01-22,58.0099983215332
22871,WMT,2002-01-23,59.86000061035156
22872,WMT,2002-01-24,59.66999816894531
22873,WMT,2002-01-25,58.400001525878906
22874,WMT,2002-01-28,58.630001068115234
22875,WMT,2002-01-29,57.90999984741211
22876,WMT,2002-01-30,59.75
22877,WMT,2002-01-31,59.97999954223633
22878,WMT,2002-02-01,59.2599983215332
22879,WMT,2002-02-04,58.900001525878906
22880,WMT,2002-02-05,58.79999923706055
22881,WMT,2002-02-06,58.880001068115234
22882,WMT,2002-02-07,58.38999938964844
22883,WMT,2002-02-08,59.150001525878906
22884,WMT,2002-02-11,60.25
22885,WMT,2002-02-12,60.09999847412109
22886,WMT,2002-02-13,60.119998931884766
22887,WMT,2002-02-14,60.4900016784668
22888,WMT,2002-02-15,60.02999877929688
22889,WMT,2002-02-19,59.290000915527344
22890,WMT,2002-02-20,60.02000045776367
22891,WMT,2002-02-21,59.54999923706055
22892,WMT,2002-02-22,59.95000076293945
22893,WMT,2002-02-25,60.650001525878906
22894,WMT,2002-02-26,62.09999847412109
22895,WMT,2002-02-27,62.25
22896,WMT,2002-02-28,62.0099983215332
22897,WMT,2002-03-01,62.810001373291016
22898,WMT,2002-03-04,62.97999954223633
22899,WMT,2002-03-05,60.7599983215332
22900,WMT,2002-03-06,60.900001525878906
22901,WMT,2002-03-07,61.70000076293945
22902,WMT,2002-03-08,62.52000045776367
22903,WMT,2002-03-11,62.52999877929688
22904,WMT,2002-03-12,62.22999954223633
22905,WMT,2002-03-13,61.9900016784668
22906,WMT,2002-03-14,62.27000045776367
22907,WMT,2002-03-15,63.75
22908,WMT,2002-03-18,63.54999923706055
22909,WMT,2002-03-19,63.459999084472656
22910,WMT,2002-03-20,63.18000030517578
22911,WMT,2002-03-21,62.20000076293945
22912,WMT,2002-03-22,62.04999923706055
22913,WMT,2002-03-25,61.27999877929688
22914,WMT,2002-03-26,62.16999816894531
22915,WMT,2002-03-27,62.0
22916,WMT,2002-03-28,61.29999923706055
22917,WMT,2002-04-01,59.560001373291016
22918,WMT,2002-04-02,58.93000030517578
22919,WMT,2002-04-03,58.59999847412109
22920,WMT,2002-04-04,59.27999877929688
22921,WMT,2002-04-05,59.13999938964844
22922,WMT,2002-04-08,59.77999877929688
22923,WMT,2002-04-09,60.09999847412109
22924,WMT,2002-04-10,60.56999969482422
22925,WMT,2002-04-11,60.16999816894531
22926,WMT,2002-04-12,61.22999954223633
22927,WMT,2002-04-15,59.93000030517578
22928,WMT,2002-04-16,60.0
22929,WMT,2002-04-17,59.290000915527344
22930,WMT,2002-04-18,58.150001525878906
22931,WMT,2002-04-19,58.93000030517578
22932,WMT,2002-04-22,57.54999923706055
22933,WMT,2002-04-23,58.04999923706055
22934,WMT,2002-04-24,57.45000076293945
22935,WMT,2002-04-25,57.0
22936,WMT,2002-04-26,55.79999923706055
22937,WMT,2002-04-29,56.20000076293945
22938,WMT,2002-04-30,55.86000061035156
22939,WMT,2002-05-01,56.79999923706055
22940,WMT,2002-05-02,56.650001525878906
22941,WMT,2002-05-03,55.25
22942,WMT,2002-05-06,53.9900016784668
22943,WMT,2002-05-07,55.0099983215332
22944,WMT,2002-05-08,56.38999938964844
22945,WMT,2002-05-09,54.9900016784668
22946,WMT,2002-05-10,53.65999984741211
22947,WMT,2002-05-13,55.040000915527344
22948,WMT,2002-05-14,57.38999938964844
22949,WMT,2002-05-15,56.77000045776367
22950,WMT,2002-05-16,58.34999847412109
22951,WMT,2002-05-17,58.33000183105469
22952,WMT,2002-05-20,57.79999923706055
22953,WMT,2002-05-21,56.59999847412109
22954,WMT,2002-05-22,56.79999923706055
22955,WMT,2002-05-23,56.310001373291016
22956,WMT,2002-05-24,55.52000045776367
22957,WMT,2002-05-28,54.790000915527344
22958,WMT,2002-05-29,54.52999877929688
22959,WMT,2002-05-30,53.9900016784668
22960,WMT,2002-05-31,54.09999847412109
22961,WMT,2002-06-03,53.150001525878906
22962,WMT,2002-06-04,54.0
22963,WMT,2002-06-05,54.959999084472656
22964,WMT,2002-06-06,54.09999847412109
22965,WMT,2002-06-07,54.43000030517578
22966,WMT,2002-06-10,56.400001525878906
22967,WMT,2002-06-11,56.45000076293945
22968,WMT,2002-06-12,58.29999923706055
22969,WMT,2002-06-13,56.5
22970,WMT,2002-06-14,56.95000076293945
22971,WMT,2002-06-17,58.310001373291016
22972,WMT,2002-06-18,58.54999923706055
22973,WMT,2002-06-19,57.40999984741211
22974,WMT,2002-06-20,56.5
22975,WMT,2002-06-21,54.97999954223633
22976,WMT,2002-06-24,55.75
22977,WMT,2002-06-25,55.09999847412109
22978,WMT,2002-06-26,55.619998931884766
22979,WMT,2002-06-27,57.70000076293945
22980,WMT,2002-06-28,55.0099983215332
22981,WMT,2002-07-01,54.400001525878906
22982,WMT,2002-07-02,53.41999816894531
22983,WMT,2002-07-03,55.040000915527344
22984,WMT,2002-07-05,56.0
22985,WMT,2002-07-08,55.59999847412109
22986,WMT,2002-07-09,54.650001525878906
22987,WMT,2002-07-10,53.7599983215332
22988,WMT,2002-07-11,54.18000030517578
22989,WMT,2002-07-12,52.84999847412109
22990,WMT,2002-07-15,53.43999862670898
22991,WMT,2002-07-16,49.880001068115234
22992,WMT,2002-07-17,48.25
22993,WMT,2002-07-18,47.40999984741211
22994,WMT,2002-07-19,46.5
22995,WMT,2002-07-22,44.59999847412109
22996,WMT,2002-07-23,45.09999847412109
22997,WMT,2002-07-24,47.93999862670898
22998,WMT,2002-07-25,47.0
22999,WMT,2002-07-26,48.18000030517578
23000,WMT,2002-07-29,49.52999877929688
23001,WMT,2002-07-30,49.119998931884766
23002,WMT,2002-07-31,49.18000030517578
23003,WMT,2002-08-01,47.400001525878906
23004,WMT,2002-08-02,46.09999847412109
23005,WMT,2002-08-05,45.59999847412109
23006,WMT,2002-08-06,47.27999877929688
23007,WMT,2002-08-07,48.380001068115234
23008,WMT,2002-08-08,49.18999862670898
23009,WMT,2002-08-09,49.20000076293945
23010,WMT,2002-08-12,48.40999984741211
23011,WMT,2002-08-13,48.709999084472656
23012,WMT,2002-08-14,52.619998931884766
23013,WMT,2002-08-15,54.709999084472656
23014,WMT,2002-08-16,53.790000915527344
23015,WMT,2002-08-19,54.68999862670898
23016,WMT,2002-08-20,53.77999877929688
23017,WMT,2002-08-21,54.09000015258789
23018,WMT,2002-08-22,54.25
23019,WMT,2002-08-23,53.18999862670898
23020,WMT,2002-08-26,53.400001525878906
23021,WMT,2002-08-27,53.119998931884766
23022,WMT,2002-08-28,53.400001525878906
23023,WMT,2002-08-29,53.20000076293945
23024,WMT,2002-08-30,53.47999954223633
23025,WMT,2002-09-03,51.869998931884766
23026,WMT,2002-09-04,52.34000015258789
23027,WMT,2002-09-05,50.93999862670898
23028,WMT,2002-09-06,52.77999877929688
23029,WMT,2002-09-09,53.27999877929688
23030,WMT,2002-09-10,54.77999877929688
23031,WMT,2002-09-11,54.20000076293945
23032,WMT,2002-09-12,53.119998931884766
23033,WMT,2002-09-13,54.400001525878906
23034,WMT,2002-09-16,54.75
23035,WMT,2002-09-17,54.2599983215332
23036,WMT,2002-09-18,54.380001068115234
23037,WMT,2002-09-19,53.70000076293945
23038,WMT,2002-09-20,54.70000076293945
23039,WMT,2002-09-23,52.59999847412109
23040,WMT,2002-09-24,51.4900016784668
23041,WMT,2002-09-25,52.040000915527344
23042,WMT,2002-09-26,53.709999084472656
23043,WMT,2002-09-27,51.2400016784668
23044,WMT,2002-09-30,49.2400016784668
23045,WMT,2002-10-01,51.709999084472656
23046,WMT,2002-10-02,51.31999969482422
23047,WMT,2002-10-03,51.09999847412109
23048,WMT,2002-10-04,51.75
23049,WMT,2002-10-07,50.34999847412109
23050,WMT,2002-10-08,52.59999847412109
23051,WMT,2002-10-09,50.7400016784668
23052,WMT,2002-10-10,51.63999938964844
23053,WMT,2002-10-11,53.83000183105469
23054,WMT,2002-10-14,54.150001525878906
23055,WMT,2002-10-15,56.290000915527344
23056,WMT,2002-10-16,56.7599983215332
23057,WMT,2002-10-17,55.33000183105469
23058,WMT,2002-10-18,56.27999877929688
23059,WMT,2002-10-21,56.400001525878906
23060,WMT,2002-10-22,56.09999847412109
23061,WMT,2002-10-23,57.22999954223633
23062,WMT,2002-10-24,56.470001220703125
23063,WMT,2002-10-25,57.33000183105469
23064,WMT,2002-10-28,56.06999969482422
23065,WMT,2002-10-29,56.470001220703125
23066,WMT,2002-10-30,53.79999923706055
23067,WMT,2002-10-31,53.54999923706055
23068,WMT,2002-11-01,54.54999923706055
23069,WMT,2002-11-04,53.45000076293945
23070,WMT,2002-11-05,54.41999816894531
23071,WMT,2002-11-06,54.34000015258789
23072,WMT,2002-11-07,54.0
23073,WMT,2002-11-08,54.02999877929688
23074,WMT,2002-11-11,53.0
23075,WMT,2002-11-12,53.84999847412109
23076,WMT,2002-11-13,54.97999954223633
23077,WMT,2002-11-14,55.56999969482422
23078,WMT,2002-11-15,55.4900016784668
23079,WMT,2002-11-18,53.68000030517578
23080,WMT,2002-11-19,52.91999816894531
23081,WMT,2002-11-20,54.400001525878906
23082,WMT,2002-11-21,53.95000076293945
23083,WMT,2002-11-22,53.7599983215332
23084,WMT,2002-11-25,53.81999969482422
23085,WMT,2002-11-26,53.2400016784668
23086,WMT,2002-11-27,54.84000015258789
23087,WMT,2002-11-29,53.900001525878906
23088,WMT,2002-12-02,54.380001068115234
23089,WMT,2002-12-03,53.93000030517578
23090,WMT,2002-12-04,54.43999862670898
23091,WMT,2002-12-05,53.02000045776367
23092,WMT,2002-12-06,53.040000915527344
23093,WMT,2002-12-09,51.84999847412109
23094,WMT,2002-12-10,52.4900016784668
23095,WMT,2002-12-11,52.0
23096,WMT,2002-12-12,51.380001068115234
23097,WMT,2002-12-13,50.540000915527344
23098,WMT,2002-12-16,51.93999862670898
23099,WMT,2002-12-17,50.93999862670898
23100,WMT,2002-12-18,50.380001068115234
23101,WMT,2002-12-19,50.15999984741211
23102,WMT,2002-12-20,50.790000915527344
23103,WMT,2002-12-23,49.59000015258789
23104,WMT,2002-12-24,49.70000076293945
23105,WMT,2002-12-26,49.7599983215332
23106,WMT,2002-12-27,49.15999984741211
23107,WMT,2002-12-30,50.63999938964844
23108,WMT,2002-12-31,50.5099983215332
23109,WMT,2003-01-02,51.59999847412109
23110,WMT,2003-01-03,50.0
23111,WMT,2003-01-06,50.18999862670898
23112,WMT,2003-01-07,50.459999084472656
23113,WMT,2003-01-08,49.9900016784668
23114,WMT,2003-01-09,51.91999816894531
23115,WMT,2003-01-10,51.619998931884766
23116,WMT,2003-01-13,51.27999877929688
23117,WMT,2003-01-14,51.40999984741211
23118,WMT,2003-01-15,50.59000015258789
23119,WMT,2003-01-16,50.29999923706055
23120,WMT,2003-01-17,49.970001220703125
23121,WMT,2003-01-21,49.0099983215332
23122,WMT,2003-01-22,48.06999969482422
23123,WMT,2003-01-23,48.56999969482422
23124,WMT,2003-01-24,47.29999923706055
23125,WMT,2003-01-27,47.09999847412109
23126,WMT,2003-01-28,48.18000030517578
23127,WMT,2003-01-29,48.09999847412109
23128,WMT,2003-01-30,47.56999969482422
23129,WMT,2003-01-31,47.79999923706055
23130,WMT,2003-02-03,48.06999969482422
23131,WMT,2003-02-04,47.150001525878906
23132,WMT,2003-02-05,46.7400016784668
23133,WMT,2003-02-06,46.790000915527344
23134,WMT,2003-02-07,46.790000915527344
23135,WMT,2003-02-10,47.02000045776367
23136,WMT,2003-02-11,47.25
23137,WMT,2003-02-12,47.84999847412109
23138,WMT,2003-02-13,47.63999938964844
23139,WMT,2003-02-14,49.150001525878906
23140,WMT,2003-02-18,49.08000183105469
23141,WMT,2003-02-19,48.77000045776367
23142,WMT,2003-02-20,48.08000183105469
23143,WMT,2003-02-21,48.900001525878906
23144,WMT,2003-02-24,47.63999938964844
23145,WMT,2003-02-25,48.43000030517578
23146,WMT,2003-02-26,47.83000183105469
23147,WMT,2003-02-27,48.15999984741211
23148,WMT,2003-02-28,48.060001373291016
23149,WMT,2003-03-03,47.790000915527344
23150,WMT,2003-03-04,46.900001525878906
23151,WMT,2003-03-05,47.880001068115234
23152,WMT,2003-03-06,47.400001525878906
23153,WMT,2003-03-07,48.119998931884766
23154,WMT,2003-03-10,47.130001068115234
23155,WMT,2003-03-11,46.79999923706055
23156,WMT,2003-03-12,47.5
23157,WMT,2003-03-13,49.54999923706055
23158,WMT,2003-03-14,49.36000061035156
23159,WMT,2003-03-17,51.970001220703125
23160,WMT,2003-03-18,52.25
23161,WMT,2003-03-19,53.04999923706055
23162,WMT,2003-03-20,53.11000061035156
23163,WMT,2003-03-21,54.66999816894531
23164,WMT,2003-03-24,52.52000045776367
23165,WMT,2003-03-25,53.470001220703125
23166,WMT,2003-03-26,53.33000183105469
23167,WMT,2003-03-27,53.540000915527344
23168,WMT,2003-03-28,53.130001068115234
23169,WMT,2003-03-31,52.02999877929688
23170,WMT,2003-04-01,52.41999816894531
23171,WMT,2003-04-02,54.06999969482422
23172,WMT,2003-04-03,54.04999923706055
23173,WMT,2003-04-04,54.59999847412109
23174,WMT,2003-04-07,54.31999969482422
23175,WMT,2003-04-08,54.560001373291016
23176,WMT,2003-04-09,53.70000076293945
23177,WMT,2003-04-10,54.58000183105469
23178,WMT,2003-04-11,52.97999954223633
23179,WMT,2003-04-14,52.650001525878906
23180,WMT,2003-04-15,55.290000915527344
23181,WMT,2003-04-16,54.540000915527344
23182,WMT,2003-04-17,55.40999984741211
23183,WMT,2003-04-21,54.97999954223633
23184,WMT,2003-04-22,55.9900016784668
23185,WMT,2003-04-23,55.97999954223633
23186,WMT,2003-04-24,55.11000061035156
23187,WMT,2003-04-25,55.0
23188,WMT,2003-04-28,56.09000015258789
23189,WMT,2003-04-29,56.58000183105469
23190,WMT,2003-04-30,56.31999969482422
23191,WMT,2003-05-01,55.93999862670898
23192,WMT,2003-05-02,56.150001525878906
23193,WMT,2003-05-05,55.58000183105469
23194,WMT,2003-05-06,55.90999984741211
23195,WMT,2003-05-07,55.08000183105469
23196,WMT,2003-05-08,55.0099983215332
23197,WMT,2003-05-09,55.79999923706055
23198,WMT,2003-05-12,56.70000076293945
23199,WMT,2003-05-13,55.4900016784668
23200,WMT,2003-05-14,53.900001525878906
23201,WMT,2003-05-15,53.7599983215332
23202,WMT,2003-05-16,52.91999816894531
23203,WMT,2003-05-19,52.470001220703125
23204,WMT,2003-05-20,52.810001373291016
23205,WMT,2003-05-21,52.59000015258789
23206,WMT,2003-05-22,52.900001525878906
23207,WMT,2003-05-23,52.0
23208,WMT,2003-05-27,52.5
23209,WMT,2003-05-28,53.34999847412109
23210,WMT,2003-05-29,52.810001373291016
23211,WMT,2003-05-30,52.61000061035156
23212,WMT,2003-06-02,52.459999084472656
23213,WMT,2003-06-03,52.84999847412109
23214,WMT,2003-06-04,53.86000061035156
23215,WMT,2003-06-05,54.619998931884766
23216,WMT,2003-06-06,53.619998931884766
23217,WMT,2003-06-09,53.790000915527344
23218,WMT,2003-06-10,54.7599983215332
23219,WMT,2003-06-11,55.38999938964844
23220,WMT,2003-06-12,55.02999877929688
23221,WMT,2003-06-13,54.08000183105469
23222,WMT,2003-06-16,55.25
23223,WMT,2003-06-17,55.060001373291016
23224,WMT,2003-06-18,55.2400016784668
23225,WMT,2003-06-19,54.4900016784668
23226,WMT,2003-06-20,54.2599983215332
23227,WMT,2003-06-23,53.7400016784668
23228,WMT,2003-06-24,54.59999847412109
23229,WMT,2003-06-25,54.18000030517578
23230,WMT,2003-06-26,54.38999938964844
23231,WMT,2003-06-27,53.79999923706055
23232,WMT,2003-06-30,53.66999816894531
23233,WMT,2003-07-01,54.34999847412109
23234,WMT,2003-07-02,55.72999954223633
23235,WMT,2003-07-03,54.959999084472656
23236,WMT,2003-07-07,56.54999923706055
23237,WMT,2003-07-08,56.70000076293945
23238,WMT,2003-07-09,55.7599983215332
23239,WMT,2003-07-10,55.630001068115234
23240,WMT,2003-07-11,56.52999877929688
23241,WMT,2003-07-14,56.650001525878906
23242,WMT,2003-07-15,57.31999969482422
23243,WMT,2003-07-16,56.650001525878906
23244,WMT,2003-07-17,55.79999923706055
23245,WMT,2003-07-18,57.0
23246,WMT,2003-07-21,55.959999084472656
23247,WMT,2003-07-22,56.900001525878906
23248,WMT,2003-07-23,56.5
23249,WMT,2003-07-24,55.630001068115234
23250,WMT,2003-07-25,56.18999862670898
23251,WMT,2003-07-28,56.15999984741211
23252,WMT,2003-07-29,55.4900016784668
23253,WMT,2003-07-30,55.900001525878906
23254,WMT,2003-07-31,55.90999984741211
23255,WMT,2003-08-01,55.27000045776367
23256,WMT,2003-08-04,55.83000183105469
23257,WMT,2003-08-05,55.29999923706055
23258,WMT,2003-08-06,55.7400016784668
23259,WMT,2003-08-07,57.0
23260,WMT,2003-08-08,57.77000045776367
23261,WMT,2003-08-11,57.70000076293945
23262,WMT,2003-08-12,58.79999923706055
23263,WMT,2003-08-13,58.06999969482422
23264,WMT,2003-08-14,57.93000030517578
23265,WMT,2003-08-15,58.09999847412109
23266,WMT,2003-08-18,58.91999816894531
23267,WMT,2003-08-19,58.880001068115234
23268,WMT,2003-08-20,58.77999877929688
23269,WMT,2003-08-21,59.18999862670898
23270,WMT,2003-08-22,58.400001525878906
23271,WMT,2003-08-25,59.09999847412109
23272,WMT,2003-08-26,59.09999847412109
23273,WMT,2003-08-27,59.11000061035156
23274,WMT,2003-08-28,59.29999923706055
23275,WMT,2003-08-29,59.16999816894531
23276,WMT,2003-09-02,59.91999816894531
23277,WMT,2003-09-03,59.97999954223633
23278,WMT,2003-09-04,60.08000183105469
23279,WMT,2003-09-05,58.88999938964844
23280,WMT,2003-09-08,58.59000015258789
23281,WMT,2003-09-09,57.060001373291016
23282,WMT,2003-09-10,56.84999847412109
23283,WMT,2003-09-11,57.5
23284,WMT,2003-09-12,57.47999954223633
23285,WMT,2003-09-15,57.75
23286,WMT,2003-09-16,58.41999816894531
23287,WMT,2003-09-17,57.59000015258789
23288,WMT,2003-09-18,58.4900016784668
23289,WMT,2003-09-19,58.13999938964844
23290,WMT,2003-09-22,57.06999969482422
23291,WMT,2003-09-23,57.619998931884766
23292,WMT,2003-09-24,56.619998931884766
23293,WMT,2003-09-25,56.88999938964844
23294,WMT,2003-09-26,56.79999923706055
23295,WMT,2003-09-29,57.22999954223633
23296,WMT,2003-09-30,55.84999847412109
23297,WMT,2003-10-01,57.060001373291016
23298,WMT,2003-10-02,57.060001373291016
23299,WMT,2003-10-03,57.47999954223633
23300,WMT,2003-10-06,57.9900016784668
23301,WMT,2003-10-07,58.900001525878906
23302,WMT,2003-10-08,58.52000045776367
23303,WMT,2003-10-09,58.959999084472656
23304,WMT,2003-10-10,58.41999816894531
23305,WMT,2003-10-13,58.95000076293945
23306,WMT,2003-10-14,59.33000183105469
23307,WMT,2003-10-15,59.06999969482422
23308,WMT,2003-10-16,59.38999938964844
23309,WMT,2003-10-17,58.84000015258789
23310,WMT,2003-10-20,59.0
23311,WMT,2003-10-21,58.970001220703125
23312,WMT,2003-10-22,58.2400016784668
23313,WMT,2003-10-23,58.70000076293945
23314,WMT,2003-10-24,58.11000061035156
23315,WMT,2003-10-27,57.790000915527344
23316,WMT,2003-10-28,58.7599983215332
23317,WMT,2003-10-29,58.84999847412109
23318,WMT,2003-10-30,58.79999923706055
23319,WMT,2003-10-31,58.95000076293945
23320,WMT,2003-11-03,59.040000915527344
23321,WMT,2003-11-04,58.65999984741211
23322,WMT,2003-11-05,57.91999816894531
23323,WMT,2003-11-06,58.61000061035156
23324,WMT,2003-11-07,58.41999816894531
23325,WMT,2003-11-10,58.119998931884766
23326,WMT,2003-11-11,58.27999877929688
23327,WMT,2003-11-12,57.959999084472656
23328,WMT,2003-11-13,55.52000045776367
23329,WMT,2003-11-14,55.0
23330,WMT,2003-11-17,55.0
23331,WMT,2003-11-18,54.720001220703125
23332,WMT,2003-11-19,55.209999084472656
23333,WMT,2003-11-20,55.06999969482422
23334,WMT,2003-11-21,54.810001373291016
23335,WMT,2003-11-24,56.08000183105469
23336,WMT,2003-11-25,56.040000915527344
23337,WMT,2003-11-26,55.70000076293945
23338,WMT,2003-11-28,55.63999938964844
23339,WMT,2003-12-01,54.5
23340,WMT,2003-12-02,53.02000045776367
23341,WMT,2003-12-03,52.68999862670898
23342,WMT,2003-12-04,53.02000045776367
23343,WMT,2003-12-05,53.47999954223633
23344,WMT,2003-12-08,53.400001525878906
23345,WMT,2003-12-09,52.61000061035156
23346,WMT,2003-12-10,52.95000076293945
23347,WMT,2003-12-11,52.810001373291016
23348,WMT,2003-12-12,52.5
23349,WMT,2003-12-15,50.7400016784668
23350,WMT,2003-12-16,51.38999938964844
23351,WMT,2003-12-17,51.900001525878906
23352,WMT,2003-12-18,52.59999847412109
23353,WMT,2003-12-19,52.34999847412109
23354,WMT,2003-12-22,53.06999969482422
23355,WMT,2003-12-23,52.77000045776367
23356,WMT,2003-12-24,52.43999862670898
23357,WMT,2003-12-26,52.52000045776367
23358,WMT,2003-12-29,52.900001525878906
23359,WMT,2003-12-30,52.77999877929688
23360,WMT,2003-12-31,53.04999923706055
23361,WMT,2004-01-02,52.29999923706055
23362,WMT,2004-01-05,52.119998931884766
23363,WMT,2004-01-06,53.34000015258789
23364,WMT,2004-01-07,53.47999954223633
23365,WMT,2004-01-08,53.2599983215332
23366,WMT,2004-01-09,52.400001525878906
23367,WMT,2004-01-12,52.5099983215332
23368,WMT,2004-01-13,52.7599983215332
23369,WMT,2004-01-14,53.13999938964844
23370,WMT,2004-01-15,53.4900016784668
23371,WMT,2004-01-16,53.47999954223633
23372,WMT,2004-01-20,52.95000076293945
23373,WMT,2004-01-21,53.45000076293945
23374,WMT,2004-01-22,53.18000030517578
23375,WMT,2004-01-23,54.209999084472656
23376,WMT,2004-01-26,54.61000061035156
23377,WMT,2004-01-27,54.43000030517578
23378,WMT,2004-01-28,53.27000045776367
23379,WMT,2004-01-29,54.47999954223633
23380,WMT,2004-01-30,53.84999847412109
23381,WMT,2004-02-02,54.68999862670898
23382,WMT,2004-02-03,55.0099983215332
23383,WMT,2004-02-04,55.38999938964844
23384,WMT,2004-02-05,56.25
23385,WMT,2004-02-06,57.58000183105469
23386,WMT,2004-02-09,57.31999969482422
23387,WMT,2004-02-10,57.52999877929688
23388,WMT,2004-02-11,57.06999969482422
23389,WMT,2004-02-12,56.97999954223633
23390,WMT,2004-02-13,56.31999969482422
23391,WMT,2004-02-17,57.52000045776367
23392,WMT,2004-02-18,57.20000076293945
23393,WMT,2004-02-19,58.380001068115234
23394,WMT,2004-02-20,59.43000030517578
23395,WMT,2004-02-23,60.04999923706055
23396,WMT,2004-02-24,59.95000076293945
23397,WMT,2004-02-25,59.880001068115234
23398,WMT,2004-02-26,59.400001525878906
23399,WMT,2004-02-27,59.560001373291016
23400,WMT,2004-03-01,60.45000076293945
23401,WMT,2004-03-02,59.54999923706055
23402,WMT,2004-03-03,60.36000061035156
23403,WMT,2004-03-04,61.04999923706055
23404,WMT,2004-03-05,60.2400016784668
23405,WMT,2004-03-08,60.459999084472656
23406,WMT,2004-03-09,60.27999877929688
23407,WMT,2004-03-10,58.7599983215332
23408,WMT,2004-03-11,57.900001525878906
23409,WMT,2004-03-12,58.47999954223633
23410,WMT,2004-03-15,57.900001525878906
23411,WMT,2004-03-16,57.970001220703125
23412,WMT,2004-03-17,58.34999847412109
23413,WMT,2004-03-18,58.93999862670898
23414,WMT,2004-03-19,58.59999847412109
23415,WMT,2004-03-22,58.09999847412109
23416,WMT,2004-03-23,58.209999084472656
23417,WMT,2004-03-24,58.58000183105469
23418,WMT,2004-03-25,59.81999969482422
23419,WMT,2004-03-26,59.40999984741211
23420,WMT,2004-03-29,60.130001068115234
23421,WMT,2004-03-30,60.0
23422,WMT,2004-03-31,59.68999862670898
23423,WMT,2004-04-01,58.34999847412109
23424,WMT,2004-04-02,58.59999847412109
23425,WMT,2004-04-05,58.63999938964844
23426,WMT,2004-04-06,59.02000045776367
23427,WMT,2004-04-07,57.97999954223633
23428,WMT,2004-04-08,56.68999862670898
23429,WMT,2004-04-12,57.34000015258789
23430,WMT,2004-04-13,56.470001220703125
23431,WMT,2004-04-14,57.41999816894531
23432,WMT,2004-04-15,57.790000915527344
23433,WMT,2004-04-16,58.43999862670898
23434,WMT,2004-04-19,58.369998931884766
23435,WMT,2004-04-20,58.09999847412109
23436,WMT,2004-04-21,58.34999847412109
23437,WMT,2004-04-22,58.59999847412109
23438,WMT,2004-04-23,58.970001220703125
23439,WMT,2004-04-26,58.13999938964844
23440,WMT,2004-04-27,58.59999847412109
23441,WMT,2004-04-28,57.97999954223633
23442,WMT,2004-04-29,57.56999969482422
23443,WMT,2004-04-30,57.0
23444,WMT,2004-05-03,56.540000915527344
23445,WMT,2004-05-04,56.0
23446,WMT,2004-05-05,55.86000061035156
23447,WMT,2004-05-06,54.58000183105469
23448,WMT,2004-05-07,53.900001525878906
23449,WMT,2004-05-10,55.220001220703125
23450,WMT,2004-05-11,54.52999877929688
23451,WMT,2004-05-12,55.060001373291016
23452,WMT,2004-05-13,55.25
23453,WMT,2004-05-14,55.060001373291016
23454,WMT,2004-05-17,54.70000076293945
23455,WMT,2004-05-18,55.209999084472656
23456,WMT,2004-05-19,54.77999877929688
23457,WMT,2004-05-20,54.84000015258789
23458,WMT,2004-05-21,55.09000015258789
23459,WMT,2004-05-24,54.9900016784668
23460,WMT,2004-05-25,55.4900016784668
23461,WMT,2004-05-26,55.27999877929688
23462,WMT,2004-05-27,55.970001220703125
23463,WMT,2004-05-28,55.72999954223633
23464,WMT,2004-06-01,55.43999862670898
23465,WMT,2004-06-02,56.34999847412109
23466,WMT,2004-06-03,56.59999847412109
23467,WMT,2004-06-04,56.59000015258789
23468,WMT,2004-06-07,57.5
23469,WMT,2004-06-08,57.68000030517578
23470,WMT,2004-06-09,57.02999877929688
23471,WMT,2004-06-10,57.20000076293945
23472,WMT,2004-06-14,56.380001068115234
23473,WMT,2004-06-15,56.709999084472656
23474,WMT,2004-06-16,56.119998931884766
23475,WMT,2004-06-17,55.84999847412109
23476,WMT,2004-06-18,55.619998931884766
23477,WMT,2004-06-21,54.93000030517578
23478,WMT,2004-06-22,54.060001373291016
23479,WMT,2004-06-23,53.54999923706055
23480,WMT,2004-06-24,53.150001525878906
23481,WMT,2004-06-25,52.5099983215332
23482,WMT,2004-06-28,52.459999084472656
23483,WMT,2004-06-29,51.97999954223633
23484,WMT,2004-06-30,52.5
23485,WMT,2004-07-01,51.7599983215332
23486,WMT,2004-07-02,51.93000030517578
23487,WMT,2004-07-06,52.08000183105469
23488,WMT,2004-07-07,52.31999969482422
23489,WMT,2004-07-08,52.18000030517578
23490,WMT,2004-07-09,51.7599983215332
23491,WMT,2004-07-12,52.209999084472656
23492,WMT,2004-07-13,53.0099983215332
23493,WMT,2004-07-14,52.58000183105469
23494,WMT,2004-07-15,52.33000183105469
23495,WMT,2004-07-16,52.650001525878906
23496,WMT,2004-07-19,52.86000061035156
23497,WMT,2004-07-20,53.25
23498,WMT,2004-07-21,53.119998931884766
23499,WMT,2004-07-22,52.90999984741211
23500,WMT,2004-07-23,53.15999984741211
23501,WMT,2004-07-26,52.650001525878906
23502,WMT,2004-07-27,53.900001525878906
23503,WMT,2004-07-28,53.90999984741211
23504,WMT,2004-07-29,53.47999954223633
23505,WMT,2004-07-30,53.0099983215332
23506,WMT,2004-08-02,53.18000030517578
23507,WMT,2004-08-03,52.869998931884766
23508,WMT,2004-08-04,53.20000076293945
23509,WMT,2004-08-05,52.04999923706055
23510,WMT,2004-08-06,51.33000183105469
23511,WMT,2004-08-09,51.369998931884766
23512,WMT,2004-08-10,52.11000061035156
23513,WMT,2004-08-11,51.630001068115234
23514,WMT,2004-08-12,52.650001525878906
23515,WMT,2004-08-13,53.400001525878906
23516,WMT,2004-08-16,54.29999923706055
23517,WMT,2004-08-17,54.970001220703125
23518,WMT,2004-08-18,54.459999084472656
23519,WMT,2004-08-19,54.86000061035156
23520,WMT,2004-08-20,54.650001525878906
23521,WMT,2004-08-23,53.79999923706055
23522,WMT,2004-08-24,53.86000061035156
23523,WMT,2004-08-25,54.09999847412109
23524,WMT,2004-08-26,53.880001068115234
23525,WMT,2004-08-27,53.560001373291016
23526,WMT,2004-08-30,53.20000076293945
23527,WMT,2004-08-31,52.66999816894531
23528,WMT,2004-09-01,52.630001068115234
23529,WMT,2004-09-02,53.119998931884766
23530,WMT,2004-09-03,53.25
23531,WMT,2004-09-07,53.290000915527344
23532,WMT,2004-09-08,53.08000183105469
23533,WMT,2004-09-09,52.56999969482422
23534,WMT,2004-09-10,53.45000076293945
23535,WMT,2004-09-13,53.34999847412109
23536,WMT,2004-09-14,53.220001220703125
23537,WMT,2004-09-15,52.90999984741211
23538,WMT,2004-09-16,52.77000045776367
23539,WMT,2004-09-17,52.47999954223633
23540,WMT,2004-09-20,52.20000076293945
23541,WMT,2004-09-21,52.2599983215332
23542,WMT,2004-09-22,51.66999816894531
23543,WMT,2004-09-23,52.540000915527344
23544,WMT,2004-09-24,52.810001373291016
23545,WMT,2004-09-27,52.52000045776367
23546,WMT,2004-09-28,52.77999877929688
23547,WMT,2004-09-29,53.0
23548,WMT,2004-09-30,53.20000076293945
23549,WMT,2004-10-01,53.130001068115234
23550,WMT,2004-10-04,53.310001373291016
23551,WMT,2004-10-05,53.40999984741211
23552,WMT,2004-10-06,53.97999954223633
23553,WMT,2004-10-07,53.54999923706055
23554,WMT,2004-10-08,52.84999847412109
23555,WMT,2004-10-11,52.900001525878906
23556,WMT,2004-10-12,52.91999816894531
23557,WMT,2004-10-13,52.54999923706055
23558,WMT,2004-10-14,52.09999847412109
23559,WMT,2004-10-15,52.52999877929688
23560,WMT,2004-10-18,52.91999816894531
23561,WMT,2004-10-19,52.68000030517578
23562,WMT,2004-10-20,52.47999954223633
23563,WMT,2004-10-21,52.11000061035156
23564,WMT,2004-10-22,51.9900016784668
23565,WMT,2004-10-25,52.29999923706055
23566,WMT,2004-10-26,52.81999969482422
23567,WMT,2004-10-27,53.720001220703125
23568,WMT,2004-10-28,53.9900016784668
23569,WMT,2004-10-29,53.91999816894531
23570,WMT,2004-11-01,53.84999847412109
23571,WMT,2004-11-02,54.150001525878906
23572,WMT,2004-11-03,54.47999954223633
23573,WMT,2004-11-04,56.2599983215332
23574,WMT,2004-11-05,56.470001220703125
23575,WMT,2004-11-08,56.52999877929688
23576,WMT,2004-11-09,56.31999969482422
23577,WMT,2004-11-10,56.04999923706055
23578,WMT,2004-11-11,56.619998931884766
23579,WMT,2004-11-12,56.84999847412109
23580,WMT,2004-11-15,57.70000076293945
23581,WMT,2004-11-16,56.88999938964844
23582,WMT,2004-11-17,56.2400016784668
23583,WMT,2004-11-18,55.79999923706055
23584,WMT,2004-11-19,55.25
23585,WMT,2004-11-22,55.68000030517578
23586,WMT,2004-11-23,55.650001525878906
23587,WMT,2004-11-24,55.5
23588,WMT,2004-11-26,55.31999969482422
23589,WMT,2004-11-29,53.150001525878906
23590,WMT,2004-11-30,52.060001373291016
23591,WMT,2004-12-01,52.81999969482422
23592,WMT,2004-12-02,53.0
23593,WMT,2004-12-03,52.93000030517578
23594,WMT,2004-12-06,52.52000045776367
23595,WMT,2004-12-07,52.5
23596,WMT,2004-12-08,52.5099983215332
23597,WMT,2004-12-09,52.77000045776367
23598,WMT,2004-12-10,52.709999084472656
23599,WMT,2004-12-13,52.95000076293945
23600,WMT,2004-12-14,53.5099983215332
23601,WMT,2004-12-15,53.02999877929688
23602,WMT,2004-12-16,52.75
23603,WMT,2004-12-17,52.02000045776367
23604,WMT,2004-12-20,52.20000076293945
23605,WMT,2004-12-21,52.59999847412109
23606,WMT,2004-12-22,52.970001220703125
23607,WMT,2004-12-23,52.54999923706055
23608,WMT,2004-12-27,52.790000915527344
23609,WMT,2004-12-28,53.22999954223633
23610,WMT,2004-12-29,53.43999862670898
23611,WMT,2004-12-30,53.060001373291016
23612,WMT,2004-12-31,52.81999969482422
23613,WMT,2005-01-03,53.34999847412109
23614,WMT,2005-01-04,53.220001220703125
23615,WMT,2005-01-05,53.290000915527344
23616,WMT,2005-01-06,54.04999923706055
23617,WMT,2005-01-07,53.9900016784668
23618,WMT,2005-01-10,53.720001220703125
23619,WMT,2005-01-11,53.59000015258789
23620,WMT,2005-01-12,54.08000183105469
23621,WMT,2005-01-13,53.63999938964844
23622,WMT,2005-01-14,53.9900016784668
23623,WMT,2005-01-18,54.4900016784668
23624,WMT,2005-01-19,53.77999877929688
23625,WMT,2005-01-20,53.369998931884766
23626,WMT,2005-01-21,53.0099983215332
23627,WMT,2005-01-24,53.06999969482422
23628,WMT,2005-01-25,53.27999877929688
23629,WMT,2005-01-26,53.27999877929688
23630,WMT,2005-01-27,53.08000183105469
23631,WMT,2005-01-28,52.43000030517578
23632,WMT,2005-01-31,52.400001525878906
23633,WMT,2005-02-01,52.61000061035156
23634,WMT,2005-02-02,53.060001373291016
23635,WMT,2005-02-03,53.41999816894531
23636,WMT,2005-02-04,53.459999084472656
23637,WMT,2005-02-07,53.5099983215332
23638,WMT,2005-02-08,53.20000076293945
23639,WMT,2005-02-09,52.52000045776367
23640,WMT,2005-02-10,52.2599983215332
23641,WMT,2005-02-11,52.09999847412109
23642,WMT,2005-02-14,52.150001525878906
23643,WMT,2005-02-15,52.70000076293945
23644,WMT,2005-02-16,52.59999847412109
23645,WMT,2005-02-17,52.70000076293945
23646,WMT,2005-02-18,52.720001220703125
23647,WMT,2005-02-22,52.0
23648,WMT,2005-02-23,51.59999847412109
23649,WMT,2005-02-24,51.459999084472656
23650,WMT,2005-02-25,51.4900016784668
23651,WMT,2005-02-28,51.61000061035156
23652,WMT,2005-03-01,52.040000915527344
23653,WMT,2005-03-02,51.95000076293945
23654,WMT,2005-03-03,52.86000061035156
23655,WMT,2005-03-04,53.09999847412109
23656,WMT,2005-03-07,52.77999877929688
23657,WMT,2005-03-08,52.41999816894531
23658,WMT,2005-03-09,52.45000076293945
23659,WMT,2005-03-10,52.150001525878906
23660,WMT,2005-03-11,51.59999847412109
23661,WMT,2005-03-14,51.29999923706055
23662,WMT,2005-03-15,51.02999877929688
23663,WMT,2005-03-16,51.33000183105469
23664,WMT,2005-03-17,52.33000183105469
23665,WMT,2005-03-18,51.45000076293945
23666,WMT,2005-03-21,51.16999816894531
23667,WMT,2005-03-22,50.900001525878906
23668,WMT,2005-03-23,50.650001525878906
23669,WMT,2005-03-24,50.65999984741211
23670,WMT,2005-03-28,50.9900016784668
23671,WMT,2005-03-29,50.77000045776367
23672,WMT,2005-03-30,50.84000015258789
23673,WMT,2005-03-31,50.11000061035156
23674,WMT,2005-04-01,48.9900016784668
23675,WMT,2005-04-04,49.40999984741211
23676,WMT,2005-04-05,49.66999816894531
23677,WMT,2005-04-06,49.5
23678,WMT,2005-04-07,48.900001525878906
23679,WMT,2005-04-08,48.56999969482422
23680,WMT,2005-04-11,48.5099983215332
23681,WMT,2005-04-12,48.630001068115234
23682,WMT,2005-04-13,48.56999969482422
23683,WMT,2005-04-14,47.959999084472656
23684,WMT,2005-04-15,47.70000076293945
23685,WMT,2005-04-18,47.880001068115234
23686,WMT,2005-04-19,47.59999847412109
23687,WMT,2005-04-20,47.34999847412109
23688,WMT,2005-04-21,47.77999877929688
23689,WMT,2005-04-22,46.810001373291016
23690,WMT,2005-04-25,47.02000045776367
23691,WMT,2005-04-26,47.0
23692,WMT,2005-04-27,47.290000915527344
23693,WMT,2005-04-28,47.04999923706055
23694,WMT,2005-04-29,47.13999938964844
23695,WMT,2005-05-02,47.79999923706055
23696,WMT,2005-05-03,48.400001525878906
23697,WMT,2005-05-04,48.45000076293945
23698,WMT,2005-05-05,48.56999969482422
23699,WMT,2005-05-06,48.959999084472656
23700,WMT,2005-05-09,49.25
23701,WMT,2005-05-10,48.720001220703125
23702,WMT,2005-05-11,48.59999847412109
23703,WMT,2005-05-12,47.650001525878906
23704,WMT,2005-05-13,47.130001068115234
23705,WMT,2005-05-16,47.220001220703125
23706,WMT,2005-05-17,47.0
23707,WMT,2005-05-18,47.58000183105469
23708,WMT,2005-05-19,47.5099983215332
23709,WMT,2005-05-20,47.18000030517578
23710,WMT,2005-05-23,47.84999847412109
23711,WMT,2005-05-24,47.650001525878906
23712,WMT,2005-05-25,47.29999923706055
23713,WMT,2005-05-26,47.310001373291016
23714,WMT,2005-05-27,47.27000045776367
23715,WMT,2005-05-31,47.22999954223633
23716,WMT,2005-06-01,47.91999816894531
23717,WMT,2005-06-02,48.220001220703125
23718,WMT,2005-06-03,47.34999847412109
23719,WMT,2005-06-06,47.72999954223633
23720,WMT,2005-06-07,47.7599983215332
23721,WMT,2005-06-08,47.56999969482422
23722,WMT,2005-06-09,47.81999969482422
23723,WMT,2005-06-10,47.97999954223633
23724,WMT,2005-06-13,48.27999877929688
23725,WMT,2005-06-14,49.68000030517578
23726,WMT,2005-06-15,49.84999847412109
23727,WMT,2005-06-16,49.34999847412109
23728,WMT,2005-06-17,48.93000030517578
23729,WMT,2005-06-20,48.86000061035156
23730,WMT,2005-06-21,48.52999877929688
23731,WMT,2005-06-22,48.790000915527344
23732,WMT,2005-06-23,47.880001068115234
23733,WMT,2005-06-24,47.369998931884766
23734,WMT,2005-06-27,47.52000045776367
23735,WMT,2005-06-28,48.43000030517578
23736,WMT,2005-06-29,48.540000915527344
23737,WMT,2005-06-30,48.20000076293945
23738,WMT,2005-07-01,48.27999877929688
23739,WMT,2005-07-05,49.79999923706055
23740,WMT,2005-07-06,49.380001068115234
23741,WMT,2005-07-07,49.5099983215332
23742,WMT,2005-07-08,49.900001525878906
23743,WMT,2005-07-11,49.79999923706055
23744,WMT,2005-07-12,50.09000015258789
23745,WMT,2005-07-13,50.13999938964844
23746,WMT,2005-07-14,50.5099983215332
23747,WMT,2005-07-15,50.25
23748,WMT,2005-07-18,49.9900016784668
23749,WMT,2005-07-19,49.7599983215332
23750,WMT,2005-07-20,50.0
23751,WMT,2005-07-21,49.38999938964844
23752,WMT,2005-07-22,49.540000915527344
23753,WMT,2005-07-25,49.45000076293945
23754,WMT,2005-07-26,49.52999877929688
23755,WMT,2005-07-27,49.79999923706055
23756,WMT,2005-07-28,49.81999969482422
23757,WMT,2005-07-29,49.34999847412109
23758,WMT,2005-08-01,49.52999877929688
23759,WMT,2005-08-02,49.79999923706055
23760,WMT,2005-08-03,49.68000030517578
23761,WMT,2005-08-04,49.290000915527344
23762,WMT,2005-08-05,49.31999969482422
23763,WMT,2005-08-08,49.150001525878906
23764,WMT,2005-08-09,49.220001220703125
23765,WMT,2005-08-10,48.84000015258789
23766,WMT,2005-08-11,48.95000076293945
23767,WMT,2005-08-12,48.70000076293945
23768,WMT,2005-08-15,49.09999847412109
23769,WMT,2005-08-16,47.56999969482422
23770,WMT,2005-08-17,47.11000061035156
23771,WMT,2005-08-18,47.2400016784668
23772,WMT,2005-08-19,46.58000183105469
23773,WMT,2005-08-22,46.66999816894531
23774,WMT,2005-08-23,46.34000015258789
23775,WMT,2005-08-24,45.54999923706055
23776,WMT,2005-08-25,45.290000915527344
23777,WMT,2005-08-26,45.70000076293945
23778,WMT,2005-08-29,45.650001525878906
23779,WMT,2005-08-30,45.18999862670898
23780,WMT,2005-08-31,44.959999084472656
23781,WMT,2005-09-01,45.0
23782,WMT,2005-09-02,44.54999923706055
23783,WMT,2005-09-06,45.68999862670898
23784,WMT,2005-09-07,45.86000061035156
23785,WMT,2005-09-08,45.86000061035156
23786,WMT,2005-09-09,45.88999938964844
23787,WMT,2005-09-12,45.88999938964844
23788,WMT,2005-09-13,45.06999969482422
23789,WMT,2005-09-14,44.70000076293945
23790,WMT,2005-09-15,44.31999969482422
23791,WMT,2005-09-16,43.869998931884766
23792,WMT,2005-09-19,44.0099983215332
23793,WMT,2005-09-20,43.209999084472656
23794,WMT,2005-09-21,42.4900016784668
23795,WMT,2005-09-22,43.18999862670898
23796,WMT,2005-09-23,43.20000076293945
23797,WMT,2005-09-26,43.11000061035156
23798,WMT,2005-09-27,43.09999847412109
23799,WMT,2005-09-28,43.130001068115234
23800,WMT,2005-09-29,43.540000915527344
23801,WMT,2005-09-30,43.81999969482422
23802,WMT,2005-10-03,43.7599983215332
23803,WMT,2005-10-04,43.84999847412109
23804,WMT,2005-10-05,43.5
23805,WMT,2005-10-06,43.93000030517578
23806,WMT,2005-10-07,44.02999877929688
23807,WMT,2005-10-10,44.540000915527344
23808,WMT,2005-10-11,45.02000045776367
23809,WMT,2005-10-12,44.93999862670898
23810,WMT,2005-10-13,44.7599983215332
23811,WMT,2005-10-14,45.040000915527344
23812,WMT,2005-10-17,45.2400016784668
23813,WMT,2005-10-18,45.130001068115234
23814,WMT,2005-10-19,45.9900016784668
23815,WMT,2005-10-20,45.59999847412109
23816,WMT,2005-10-21,45.720001220703125
23817,WMT,2005-10-24,46.209999084472656
23818,WMT,2005-10-25,45.38999938964844
23819,WMT,2005-10-26,45.58000183105469
23820,WMT,2005-10-27,44.7400016784668
23821,WMT,2005-10-28,45.5
23822,WMT,2005-10-31,47.310001373291016
23823,WMT,2005-11-01,46.9900016784668
23824,WMT,2005-11-02,47.560001373291016
23825,WMT,2005-11-03,47.45000076293945
23826,WMT,2005-11-04,47.68999862670898
23827,WMT,2005-11-07,48.04999923706055
23828,WMT,2005-11-08,47.61000061035156
23829,WMT,2005-11-09,48.20000076293945
23830,WMT,2005-11-10,49.040000915527344
23831,WMT,2005-11-11,49.0
23832,WMT,2005-11-14,49.29999923706055
23833,WMT,2005-11-15,48.77999877929688
23834,WMT,2005-11-16,48.880001068115234
23835,WMT,2005-11-17,49.2400016784668
23836,WMT,2005-11-18,49.5
23837,WMT,2005-11-21,49.619998931884766
23838,WMT,2005-11-22,50.20000076293945
23839,WMT,2005-11-23,50.56999969482422
23840,WMT,2005-11-25,50.4900016784668
23841,WMT,2005-11-28,50.0
23842,WMT,2005-11-29,49.0099983215332
23843,WMT,2005-11-30,48.560001373291016
23844,WMT,2005-12-01,48.02999877929688
23845,WMT,2005-12-02,47.970001220703125
23846,WMT,2005-12-05,47.13999938964844
23847,WMT,2005-12-06,47.619998931884766
23848,WMT,2005-12-07,47.75
23849,WMT,2005-12-08,47.70000076293945
23850,WMT,2005-12-09,48.08000183105469
23851,WMT,2005-12-12,48.68000030517578
23852,WMT,2005-12-13,49.470001220703125
23853,WMT,2005-12-14,49.5099983215332
23854,WMT,2005-12-15,49.2599983215332
23855,WMT,2005-12-16,49.27000045776367
23856,WMT,2005-12-19,48.959999084472656
23857,WMT,2005-12-20,48.59999847412109
23858,WMT,2005-12-21,48.650001525878906
23859,WMT,2005-12-22,48.59999847412109
23860,WMT,2005-12-23,48.34000015258789
23861,WMT,2005-12-27,47.72999954223633
23862,WMT,2005-12-28,47.84000015258789
23863,WMT,2005-12-29,47.47999954223633
23864,WMT,2005-12-30,46.79999923706055
23865,WMT,2006-01-03,46.22999954223633
23866,WMT,2006-01-04,46.31999969482422
23867,WMT,2006-01-05,45.68999862670898
23868,WMT,2006-01-06,45.880001068115234
23869,WMT,2006-01-09,45.709999084472656
23870,WMT,2006-01-10,45.86000061035156
23871,WMT,2006-01-11,46.56999969482422
23872,WMT,2006-01-12,45.7400016784668
23873,WMT,2006-01-13,45.400001525878906
23874,WMT,2006-01-17,44.95000076293945
23875,WMT,2006-01-18,45.18000030517578
23876,WMT,2006-01-19,45.79999923706055
23877,WMT,2006-01-20,45.0
23878,WMT,2006-01-23,45.25
23879,WMT,2006-01-24,45.720001220703125
23880,WMT,2006-01-25,45.970001220703125
23881,WMT,2006-01-26,46.31999969482422
23882,WMT,2006-01-27,45.84000015258789
23883,WMT,2006-01-30,46.40999984741211
23884,WMT,2006-01-31,46.11000061035156
23885,WMT,2006-02-01,46.13999938964844
23886,WMT,2006-02-02,46.27999877929688
23887,WMT,2006-02-03,45.4900016784668
23888,WMT,2006-02-06,45.08000183105469
23889,WMT,2006-02-07,44.7400016784668
23890,WMT,2006-02-08,45.400001525878906
23891,WMT,2006-02-09,45.70000076293945
23892,WMT,2006-02-10,45.75
23893,WMT,2006-02-13,45.5099983215332
23894,WMT,2006-02-14,46.45000076293945
23895,WMT,2006-02-15,46.88999938964844
23896,WMT,2006-02-16,46.630001068115234
23897,WMT,2006-02-17,46.09999847412109
23898,WMT,2006-02-21,45.7400016784668
23899,WMT,2006-02-22,45.47999954223633
23900,WMT,2006-02-23,45.70000076293945
23901,WMT,2006-02-24,45.45000076293945
23902,WMT,2006-02-27,45.7599983215332
23903,WMT,2006-02-28,45.36000061035156
23904,WMT,2006-03-01,45.150001525878906
23905,WMT,2006-03-02,45.060001373291016
23906,WMT,2006-03-03,45.33000183105469
23907,WMT,2006-03-06,45.119998931884766
23908,WMT,2006-03-07,45.27000045776367
23909,WMT,2006-03-08,45.27000045776367
23910,WMT,2006-03-09,45.2400016784668
23911,WMT,2006-03-10,45.33000183105469
23912,WMT,2006-03-13,45.27000045776367
23913,WMT,2006-03-14,45.540000915527344
23914,WMT,2006-03-15,45.31999969482422
23915,WMT,2006-03-16,46.36000061035156
23916,WMT,2006-03-17,46.68999862670898
23917,WMT,2006-03-20,47.7599983215332
23918,WMT,2006-03-21,48.11000061035156
23919,WMT,2006-03-22,48.09999847412109
23920,WMT,2006-03-23,48.540000915527344
23921,WMT,2006-03-24,48.18999862670898
23922,WMT,2006-03-27,47.95000076293945
23923,WMT,2006-03-28,47.75
23924,WMT,2006-03-29,48.04999923706055
23925,WMT,2006-03-30,47.65999984741211
23926,WMT,2006-03-31,47.2400016784668
23927,WMT,2006-04-03,46.77000045776367
23928,WMT,2006-04-04,46.5
23929,WMT,2006-04-05,46.869998931884766
23930,WMT,2006-04-06,46.560001373291016
23931,WMT,2006-04-07,46.02000045776367
23932,WMT,2006-04-10,45.70000076293945
23933,WMT,2006-04-11,45.5
23934,WMT,2006-04-12,45.900001525878906
23935,WMT,2006-04-13,45.77000045776367
23936,WMT,2006-04-17,45.81999969482422
23937,WMT,2006-04-18,46.400001525878906
23938,WMT,2006-04-19,46.470001220703125
23939,WMT,2006-04-20,46.400001525878906
23940,WMT,2006-04-21,45.81999969482422
23941,WMT,2006-04-24,45.540000915527344
23942,WMT,2006-04-25,45.630001068115234
23943,WMT,2006-04-26,45.97999954223633
23944,WMT,2006-04-27,45.63999938964844
23945,WMT,2006-04-28,45.02999877929688
23946,WMT,2006-05-01,45.93000030517578
23947,WMT,2006-05-02,46.15999984741211
23948,WMT,2006-05-03,46.68999862670898
23949,WMT,2006-05-04,46.400001525878906
23950,WMT,2006-05-05,47.25
23951,WMT,2006-05-08,47.56999969482422
23952,WMT,2006-05-09,47.869998931884766
23953,WMT,2006-05-10,47.77999877929688
23954,WMT,2006-05-11,47.25
23955,WMT,2006-05-12,46.540000915527344
23956,WMT,2006-05-15,47.43000030517578
23957,WMT,2006-05-16,48.06999969482422
23958,WMT,2006-05-17,46.84000015258789
23959,WMT,2006-05-18,47.220001220703125
23960,WMT,2006-05-19,47.31999969482422
23961,WMT,2006-05-22,47.34999847412109
23962,WMT,2006-05-23,47.52000045776367
23963,WMT,2006-05-24,48.02999877929688
23964,WMT,2006-05-25,49.45000076293945
23965,WMT,2006-05-26,49.650001525878906
23966,WMT,2006-05-30,48.29999923706055
23967,WMT,2006-05-31,48.45000076293945
23968,WMT,2006-06-01,48.38999938964844
23969,WMT,2006-06-02,47.83000183105469
23970,WMT,2006-06-05,47.18999862670898
23971,WMT,2006-06-06,47.02999877929688
23972,WMT,2006-06-07,47.040000915527344
23973,WMT,2006-06-08,47.29999923706055
23974,WMT,2006-06-09,47.130001068115234
23975,WMT,2006-06-12,46.9900016784668
23976,WMT,2006-06-13,47.52999877929688
23977,WMT,2006-06-14,47.709999084472656
23978,WMT,2006-06-15,48.65999984741211
23979,WMT,2006-06-16,48.310001373291016
23980,WMT,2006-06-19,48.27000045776367
23981,WMT,2006-06-20,48.43000030517578
23982,WMT,2006-06-21,48.900001525878906
23983,WMT,2006-06-22,48.47999954223633
23984,WMT,2006-06-23,47.93999862670898
23985,WMT,2006-06-26,48.06999969482422
23986,WMT,2006-06-27,47.630001068115234
23987,WMT,2006-06-28,47.91999816894531
23988,WMT,2006-06-29,48.709999084472656
23989,WMT,2006-06-30,48.16999816894531
23990,WMT,2006-07-03,47.56999969482422
23991,WMT,2006-07-05,47.02000045776367
23992,WMT,2006-07-06,46.720001220703125
23993,WMT,2006-07-07,46.0
23994,WMT,2006-07-10,46.18000030517578
23995,WMT,2006-07-11,46.130001068115234
23996,WMT,2006-07-12,45.150001525878906
23997,WMT,2006-07-13,44.15999984741211
23998,WMT,2006-07-14,43.04999923706055
23999,WMT,2006-07-17,43.02000045776367
24000,WMT,2006-07-18,43.16999816894531
24001,WMT,2006-07-19,44.20000076293945
24002,WMT,2006-07-20,44.290000915527344
24003,WMT,2006-07-21,43.720001220703125
24004,WMT,2006-07-24,44.43000030517578
24005,WMT,2006-07-25,44.66999816894531
24006,WMT,2006-07-26,43.66999816894531
24007,WMT,2006-07-27,43.52999877929688
24008,WMT,2006-07-28,44.459999084472656
24009,WMT,2006-07-31,44.5
24010,WMT,2006-08-01,44.09000015258789
24011,WMT,2006-08-02,44.369998931884766
24012,WMT,2006-08-03,44.72999954223633
24013,WMT,2006-08-04,44.869998931884766
24014,WMT,2006-08-07,44.81999969482422
24015,WMT,2006-08-08,44.459999084472656
24016,WMT,2006-08-09,43.900001525878906
24017,WMT,2006-08-10,44.88999938964844
24018,WMT,2006-08-11,44.68999862670898
24019,WMT,2006-08-14,45.09999847412109
24020,WMT,2006-08-15,44.54999923706055
24021,WMT,2006-08-16,44.43000030517578
24022,WMT,2006-08-17,44.630001068115234
24023,WMT,2006-08-18,44.4900016784668
24024,WMT,2006-08-21,44.09000015258789
24025,WMT,2006-08-22,44.06999969482422
24026,WMT,2006-08-23,43.7599983215332
24027,WMT,2006-08-24,43.70000076293945
24028,WMT,2006-08-25,43.880001068115234
24029,WMT,2006-08-28,44.43000030517578
24030,WMT,2006-08-29,44.4900016784668
24031,WMT,2006-08-30,44.619998931884766
24032,WMT,2006-08-31,44.720001220703125
24033,WMT,2006-09-01,45.45000076293945
24034,WMT,2006-09-05,45.56999969482422
24035,WMT,2006-09-06,45.400001525878906
24036,WMT,2006-09-07,45.540000915527344
24037,WMT,2006-09-08,46.720001220703125
24038,WMT,2006-09-11,47.4900016784668
24039,WMT,2006-09-12,48.06999969482422
24040,WMT,2006-09-13,48.08000183105469
24041,WMT,2006-09-14,48.369998931884766
24042,WMT,2006-09-15,48.220001220703125
24043,WMT,2006-09-18,48.09999847412109
24044,WMT,2006-09-19,48.5
24045,WMT,2006-09-20,48.869998931884766
24046,WMT,2006-09-21,48.459999084472656
24047,WMT,2006-09-22,48.290000915527344
24048,WMT,2006-09-25,48.81999969482422
24049,WMT,2006-09-26,49.25
24050,WMT,2006-09-27,49.5
24051,WMT,2006-09-28,49.810001373291016
24052,WMT,2006-09-29,49.31999969482422
24053,WMT,2006-10-02,48.43999862670898
24054,WMT,2006-10-03,49.459999084472656
24055,WMT,2006-10-04,49.54999923706055
24056,WMT,2006-10-05,48.40999984741211
24057,WMT,2006-10-06,48.31999969482422
24058,WMT,2006-10-09,48.220001220703125
24059,WMT,2006-10-10,48.119998931884766
24060,WMT,2006-10-11,48.310001373291016
24061,WMT,2006-10-12,48.31999969482422
24062,WMT,2006-10-13,48.459999084472656
24063,WMT,2006-10-16,48.31999969482422
24064,WMT,2006-10-17,48.27999877929688
24065,WMT,2006-10-18,48.34999847412109
24066,WMT,2006-10-19,48.4900016784668
24067,WMT,2006-10-20,49.369998931884766
24068,WMT,2006-10-23,51.27999877929688
24069,WMT,2006-10-24,51.29999923706055
24070,WMT,2006-10-25,50.84999847412109
24071,WMT,2006-10-26,51.75
24072,WMT,2006-10-27,50.72999954223633
24073,WMT,2006-10-30,49.52999877929688
24074,WMT,2006-10-31,49.27999877929688
24075,WMT,2006-11-01,48.84999847412109
24076,WMT,2006-11-02,48.290000915527344
24077,WMT,2006-11-03,47.52999877929688
24078,WMT,2006-11-06,47.4900016784668
24079,WMT,2006-11-07,47.650001525878906
24080,WMT,2006-11-08,47.02999877929688
24081,WMT,2006-11-09,46.38999938964844
24082,WMT,2006-11-10,46.470001220703125
24083,WMT,2006-11-13,46.31999969482422
24084,WMT,2006-11-14,47.65999984741211
24085,WMT,2006-11-15,47.68000030517578
24086,WMT,2006-11-16,47.90999984741211
24087,WMT,2006-11-17,47.5
24088,WMT,2006-11-20,47.720001220703125
24089,WMT,2006-11-21,47.810001373291016
24090,WMT,2006-11-22,48.02999877929688
24091,WMT,2006-11-24,47.900001525878906
24092,WMT,2006-11-27,46.61000061035156
24093,WMT,2006-11-28,46.709999084472656
24094,WMT,2006-11-29,46.88999938964844
24095,WMT,2006-11-30,46.09999847412109
24096,WMT,2006-12-01,45.869998931884766
24097,WMT,2006-12-04,46.290000915527344
24098,WMT,2006-12-05,46.47999954223633
24099,WMT,2006-12-06,46.540000915527344
24100,WMT,2006-12-07,46.369998931884766
24101,WMT,2006-12-08,46.34999847412109
24102,WMT,2006-12-11,46.0
24103,WMT,2006-12-12,45.650001525878906
24104,WMT,2006-12-13,45.900001525878906
24105,WMT,2006-12-14,46.52000045776367
24106,WMT,2006-12-15,46.45000076293945
24107,WMT,2006-12-18,46.369998931884766
24108,WMT,2006-12-19,46.09000015258789
24109,WMT,2006-12-20,45.869998931884766
24110,WMT,2006-12-21,45.709999084472656
24111,WMT,2006-12-22,45.540000915527344
24112,WMT,2006-12-26,46.11000061035156
24113,WMT,2006-12-27,46.15999984741211
24114,WMT,2006-12-28,46.0099983215332
24115,WMT,2006-12-29,46.18000030517578
24116,WMT,2007-01-03,47.54999923706055
24117,WMT,2007-01-04,47.77999877929688
24118,WMT,2007-01-05,47.38999938964844
24119,WMT,2007-01-08,47.0
24120,WMT,2007-01-09,47.38999938964844
24121,WMT,2007-01-10,47.27999877929688
24122,WMT,2007-01-11,47.59999847412109
24123,WMT,2007-01-12,47.97999954223633
24124,WMT,2007-01-16,48.310001373291016
24125,WMT,2007-01-17,48.20000076293945
24126,WMT,2007-01-18,48.38999938964844
24127,WMT,2007-01-19,48.310001373291016
24128,WMT,2007-01-22,47.959999084472656
24129,WMT,2007-01-23,47.810001373291016
24130,WMT,2007-01-24,48.61000061035156
24131,WMT,2007-01-25,48.150001525878906
24132,WMT,2007-01-26,47.66999816894531
24133,WMT,2007-01-29,47.630001068115234
24134,WMT,2007-01-30,47.27999877929688
24135,WMT,2007-01-31,47.68999862670898
24136,WMT,2007-02-01,47.77999877929688
24137,WMT,2007-02-02,48.08000183105469
24138,WMT,2007-02-05,48.52000045776367
24139,WMT,2007-02-06,48.58000183105469
24140,WMT,2007-02-07,48.58000183105469
24141,WMT,2007-02-08,48.310001373291016
24142,WMT,2007-02-09,47.970001220703125
24143,WMT,2007-02-12,47.7400016784668
24144,WMT,2007-02-13,47.97999954223633
24145,WMT,2007-02-14,47.869998931884766
24146,WMT,2007-02-15,48.36000061035156
24147,WMT,2007-02-16,48.47999954223633
24148,WMT,2007-02-20,50.2599983215332
24149,WMT,2007-02-21,49.970001220703125
24150,WMT,2007-02-22,49.68999862670898
24151,WMT,2007-02-23,49.56999969482422
24152,WMT,2007-02-26,49.97999954223633
24153,WMT,2007-02-27,48.20000076293945
24154,WMT,2007-02-28,48.310001373291016
24155,WMT,2007-03-01,47.88999938964844
24156,WMT,2007-03-02,47.810001373291016
24157,WMT,2007-03-05,47.470001220703125
24158,WMT,2007-03-06,48.040000915527344
24159,WMT,2007-03-07,47.93000030517578
24160,WMT,2007-03-08,47.880001068115234
24161,WMT,2007-03-09,47.41999816894531
24162,WMT,2007-03-12,47.2599983215332
24163,WMT,2007-03-13,46.18000030517578
24164,WMT,2007-03-14,45.72999954223633
24165,WMT,2007-03-15,46.0
24166,WMT,2007-03-16,46.209999084472656
24167,WMT,2007-03-19,46.59000015258789
24168,WMT,2007-03-20,47.29999923706055
24169,WMT,2007-03-21,47.77000045776367
24170,WMT,2007-03-22,48.0099983215332
24171,WMT,2007-03-23,47.90999984741211
24172,WMT,2007-03-26,47.84000015258789
24173,WMT,2007-03-27,47.4900016784668
24174,WMT,2007-03-28,46.63999938964844
24175,WMT,2007-03-29,46.720001220703125
24176,WMT,2007-03-30,46.95000076293945
24177,WMT,2007-04-02,47.400001525878906
24178,WMT,2007-04-03,48.09999847412109
24179,WMT,2007-04-04,48.04999923706055
24180,WMT,2007-04-05,48.27000045776367
24181,WMT,2007-04-09,48.470001220703125
24182,WMT,2007-04-10,47.93999862670898
24183,WMT,2007-04-11,47.27000045776367
24184,WMT,2007-04-12,47.2599983215332
24185,WMT,2007-04-13,47.40999984741211
24186,WMT,2007-04-16,48.06999969482422
24187,WMT,2007-04-17,48.16999816894531
24188,WMT,2007-04-18,47.970001220703125
24189,WMT,2007-04-19,48.34000015258789
24190,WMT,2007-04-20,49.7599983215332
24191,WMT,2007-04-23,48.93000030517578
24192,WMT,2007-04-24,48.68999862670898
24193,WMT,2007-04-25,48.810001373291016
24194,WMT,2007-04-26,48.70000076293945
24195,WMT,2007-04-27,48.34000015258789
24196,WMT,2007-04-30,47.91999816894531
24197,WMT,2007-05-01,48.33000183105469
24198,WMT,2007-05-02,48.27999877929688
24199,WMT,2007-05-03,48.36000061035156
24200,WMT,2007-05-04,48.27000045776367
24201,WMT,2007-05-07,48.61000061035156
24202,WMT,2007-05-08,48.09999847412109
24203,WMT,2007-05-09,47.93000030517578
24204,WMT,2007-05-10,47.75
24205,WMT,2007-05-11,47.77999877929688
24206,WMT,2007-05-14,47.84000015258789
24207,WMT,2007-05-15,47.619998931884766
24208,WMT,2007-05-16,47.18000030517578
24209,WMT,2007-05-17,47.11000061035156
24210,WMT,2007-05-18,47.27000045776367
24211,WMT,2007-05-21,46.619998931884766
24212,WMT,2007-05-22,46.540000915527344
24213,WMT,2007-05-23,46.33000183105469
24214,WMT,2007-05-24,46.650001525878906
24215,WMT,2007-05-25,46.90999984741211
24216,WMT,2007-05-29,46.93999862670898
24217,WMT,2007-05-30,47.119998931884766
24218,WMT,2007-05-31,47.59999847412109
24219,WMT,2007-06-01,49.470001220703125
24220,WMT,2007-06-04,51.209999084472656
24221,WMT,2007-06-05,50.52000045776367
24222,WMT,2007-06-06,50.75
24223,WMT,2007-06-07,49.7599983215332
24224,WMT,2007-06-08,50.08000183105469
24225,WMT,2007-06-11,49.810001373291016
24226,WMT,2007-06-12,48.90999984741211
24227,WMT,2007-06-13,49.5
24228,WMT,2007-06-14,49.27999877929688
24229,WMT,2007-06-15,49.34000015258789
24230,WMT,2007-06-18,49.11000061035156
24231,WMT,2007-06-19,48.810001373291016
24232,WMT,2007-06-20,48.59000015258789
24233,WMT,2007-06-21,48.38999938964844
24234,WMT,2007-06-22,47.83000183105469
24235,WMT,2007-06-25,47.81999969482422
24236,WMT,2007-06-26,47.970001220703125
24237,WMT,2007-06-27,48.459999084472656
24238,WMT,2007-06-28,48.209999084472656
24239,WMT,2007-06-29,48.11000061035156
24240,WMT,2007-07-02,48.33000183105469
24241,WMT,2007-07-03,48.470001220703125
24242,WMT,2007-07-05,48.09000015258789
24243,WMT,2007-07-06,48.38999938964844
24244,WMT,2007-07-09,48.5
24245,WMT,2007-07-10,47.58000183105469
24246,WMT,2007-07-11,47.68000030517578
24247,WMT,2007-07-12,48.83000183105469
24248,WMT,2007-07-13,49.150001525878906
24249,WMT,2007-07-16,48.93999862670898
24250,WMT,2007-07-17,48.34999847412109
24251,WMT,2007-07-18,48.040000915527344
24252,WMT,2007-07-19,48.790000915527344
24253,WMT,2007-07-20,48.060001373291016
24254,WMT,2007-07-23,48.11000061035156
24255,WMT,2007-07-24,48.02000045776367
24256,WMT,2007-07-25,47.869998931884766
24257,WMT,2007-07-26,46.81999969482422
24258,WMT,2007-07-27,45.93999862670898
24259,WMT,2007-07-30,46.209999084472656
24260,WMT,2007-07-31,45.95000076293945
24261,WMT,2007-08-01,46.220001220703125
24262,WMT,2007-08-02,46.72999954223633
24263,WMT,2007-08-03,45.52000045776367
24264,WMT,2007-08-06,47.02000045776367
24265,WMT,2007-08-07,47.060001373291016
24266,WMT,2007-08-08,48.41999816894531
24267,WMT,2007-08-09,46.45000076293945
24268,WMT,2007-08-10,46.06999969482422
24269,WMT,2007-08-13,46.16999816894531
24270,WMT,2007-08-14,43.81999969482422
24271,WMT,2007-08-15,43.27999877929688
24272,WMT,2007-08-16,43.5
24273,WMT,2007-08-17,43.4900016784668
24274,WMT,2007-08-20,43.59000015258789
24275,WMT,2007-08-21,43.70000076293945
24276,WMT,2007-08-22,43.75
24277,WMT,2007-08-23,43.16999816894531
24278,WMT,2007-08-24,43.7400016784668
24279,WMT,2007-08-27,43.81999969482422
24280,WMT,2007-08-28,43.400001525878906
24281,WMT,2007-08-29,44.18999862670898
24282,WMT,2007-08-30,43.31999969482422
24283,WMT,2007-08-31,43.630001068115234
24284,WMT,2007-09-04,43.29999923706055
24285,WMT,2007-09-05,42.45000076293945
24286,WMT,2007-09-06,42.7599983215332
24287,WMT,2007-09-07,42.38999938964844
24288,WMT,2007-09-10,42.27000045776367
24289,WMT,2007-09-11,42.93999862670898
24290,WMT,2007-09-12,42.709999084472656
24291,WMT,2007-09-13,43.060001373291016
24292,WMT,2007-09-14,43.31999969482422
24293,WMT,2007-09-17,43.31999969482422
24294,WMT,2007-09-18,44.43999862670898
24295,WMT,2007-09-19,44.75
24296,WMT,2007-09-20,44.31999969482422
24297,WMT,2007-09-21,44.22999954223633
24298,WMT,2007-09-24,43.970001220703125
24299,WMT,2007-09-25,43.15999984741211
24300,WMT,2007-09-26,43.29999923706055
24301,WMT,2007-09-27,43.61000061035156
24302,WMT,2007-09-28,43.650001525878906
24303,WMT,2007-10-01,44.470001220703125
24304,WMT,2007-10-02,44.869998931884766
24305,WMT,2007-10-03,45.130001068115234
24306,WMT,2007-10-04,45.0
24307,WMT,2007-10-05,45.369998931884766
24308,WMT,2007-10-08,45.27000045776367
24309,WMT,2007-10-09,45.209999084472656
24310,WMT,2007-10-10,45.59000015258789
24311,WMT,2007-10-11,46.900001525878906
24312,WMT,2007-10-12,47.060001373291016
24313,WMT,2007-10-15,46.45000076293945
24314,WMT,2007-10-16,45.86000061035156
24315,WMT,2007-10-17,45.9900016784668
24316,WMT,2007-10-18,45.88999938964844
24317,WMT,2007-10-19,44.97999954223633
24318,WMT,2007-10-22,45.25
24319,WMT,2007-10-23,43.93000030517578
24320,WMT,2007-10-24,43.869998931884766
24321,WMT,2007-10-25,43.880001068115234
24322,WMT,2007-10-26,44.63999938964844
24323,WMT,2007-10-29,45.0099983215332
24324,WMT,2007-10-30,45.369998931884766
24325,WMT,2007-10-31,45.209999084472656
24326,WMT,2007-11-01,44.02999877929688
24327,WMT,2007-11-02,44.18999862670898
24328,WMT,2007-11-05,44.02999877929688
24329,WMT,2007-11-06,44.290000915527344
24330,WMT,2007-11-07,43.93000030517578
24331,WMT,2007-11-08,43.619998931884766
24332,WMT,2007-11-09,42.900001525878906
24333,WMT,2007-11-12,43.31999969482422
24334,WMT,2007-11-13,45.970001220703125
24335,WMT,2007-11-14,46.5099983215332
24336,WMT,2007-11-15,46.20000076293945
24337,WMT,2007-11-16,46.34000015258789
24338,WMT,2007-11-19,45.470001220703125
24339,WMT,2007-11-20,45.5
24340,WMT,2007-11-21,44.86000061035156
24341,WMT,2007-11-23,45.72999954223633
24342,WMT,2007-11-26,45.02999877929688
24343,WMT,2007-11-27,45.83000183105469
24344,WMT,2007-11-28,47.22999954223633
24345,WMT,2007-11-29,47.540000915527344
24346,WMT,2007-11-30,47.900001525878906
24347,WMT,2007-12-03,47.869998931884766
24348,WMT,2007-12-04,48.18999862670898
24349,WMT,2007-12-05,48.900001525878906
24350,WMT,2007-12-06,49.27000045776367
24351,WMT,2007-12-07,49.02000045776367
24352,WMT,2007-12-10,49.43000030517578
24353,WMT,2007-12-11,49.02999877929688
24354,WMT,2007-12-12,48.22999954223633
24355,WMT,2007-12-13,48.33000183105469
24356,WMT,2007-12-14,47.630001068115234
24357,WMT,2007-12-17,47.83000183105469
24358,WMT,2007-12-18,48.2400016784668
24359,WMT,2007-12-19,48.08000183105469
24360,WMT,2007-12-20,47.84999847412109
24361,WMT,2007-12-21,48.209999084472656
24362,WMT,2007-12-24,48.7400016784668
24363,WMT,2007-12-26,48.380001068115234
24364,WMT,2007-12-27,47.77000045776367
24365,WMT,2007-12-28,48.08000183105469
24366,WMT,2007-12-31,47.52999877929688
24367,WMT,2008-01-02,46.900001525878906
24368,WMT,2008-01-03,46.380001068115234
24369,WMT,2008-01-04,45.720001220703125
24370,WMT,2008-01-07,46.560001373291016
24371,WMT,2008-01-08,45.970001220703125
24372,WMT,2008-01-09,46.900001525878906
24373,WMT,2008-01-10,48.400001525878906
24374,WMT,2008-01-11,47.720001220703125
24375,WMT,2008-01-14,47.66999816894531
24376,WMT,2008-01-15,46.9900016784668
24377,WMT,2008-01-16,47.4900016784668
24378,WMT,2008-01-17,47.47999954223633
24379,WMT,2008-01-18,47.58000183105469
24380,WMT,2008-01-22,49.20000076293945
24381,WMT,2008-01-23,50.15999984741211
24382,WMT,2008-01-24,48.90999984741211
24383,WMT,2008-01-25,48.09000015258789
24384,WMT,2008-01-28,48.709999084472656
24385,WMT,2008-01-29,49.0099983215332
24386,WMT,2008-01-30,49.15999984741211
24387,WMT,2008-01-31,50.7400016784668
24388,WMT,2008-02-01,51.18000030517578
24389,WMT,2008-02-04,50.06999969482422
24390,WMT,2008-02-05,49.560001373291016
24391,WMT,2008-02-06,48.83000183105469
24392,WMT,2008-02-07,49.84000015258789
24393,WMT,2008-02-08,48.7599983215332
24394,WMT,2008-02-11,49.59999847412109
24395,WMT,2008-02-12,50.25
24396,WMT,2008-02-13,50.65999984741211
24397,WMT,2008-02-14,49.970001220703125
24398,WMT,2008-02-15,49.43999862670898
24399,WMT,2008-02-19,49.65999984741211
24400,WMT,2008-02-20,49.70000076293945
24401,WMT,2008-02-21,49.790000915527344
24402,WMT,2008-02-22,49.970001220703125
24403,WMT,2008-02-25,50.33000183105469
24404,WMT,2008-02-26,51.400001525878906
24405,WMT,2008-02-27,51.43000030517578
24406,WMT,2008-02-28,50.70000076293945
24407,WMT,2008-02-29,49.59000015258789
24408,WMT,2008-03-03,49.88999938964844
24409,WMT,2008-03-04,49.869998931884766
24410,WMT,2008-03-05,49.54999923706055
24411,WMT,2008-03-06,49.97999954223633
24412,WMT,2008-03-07,49.900001525878906
24413,WMT,2008-03-10,48.84999847412109
24414,WMT,2008-03-11,50.25
24415,WMT,2008-03-12,50.290000915527344
24416,WMT,2008-03-13,50.59999847412109
24417,WMT,2008-03-14,49.81999969482422
24418,WMT,2008-03-17,49.95000076293945
24419,WMT,2008-03-18,50.97999954223633
24420,WMT,2008-03-19,50.77999877929688
24421,WMT,2008-03-20,53.22999954223633
24422,WMT,2008-03-24,53.630001068115234
24423,WMT,2008-03-25,53.04999923706055
24424,WMT,2008-03-26,52.900001525878906
24425,WMT,2008-03-27,52.369998931884766
24426,WMT,2008-03-28,52.119998931884766
24427,WMT,2008-03-31,52.68000030517578
24428,WMT,2008-04-01,54.08000183105469
24429,WMT,2008-04-02,54.459999084472656
24430,WMT,2008-04-03,54.93000030517578
24431,WMT,2008-04-04,54.400001525878906
24432,WMT,2008-04-07,54.22999954223633
24433,WMT,2008-04-08,54.45000076293945
24434,WMT,2008-04-09,54.13999938964844
24435,WMT,2008-04-10,54.65999984741211
24436,WMT,2008-04-11,54.79999923706055
24437,WMT,2008-04-14,55.150001525878906
24438,WMT,2008-04-15,56.27000045776367
24439,WMT,2008-04-16,57.06999969482422
24440,WMT,2008-04-17,56.66999816894531
24441,WMT,2008-04-18,56.310001373291016
24442,WMT,2008-04-21,56.380001068115234
24443,WMT,2008-04-22,56.54999923706055
24444,WMT,2008-04-23,56.91999816894531
24445,WMT,2008-04-24,57.45000076293945
24446,WMT,2008-04-25,57.650001525878906
24447,WMT,2008-04-28,57.34999847412109
24448,WMT,2008-04-29,58.61000061035156
24449,WMT,2008-04-30,57.97999954223633
24450,WMT,2008-05-01,58.06999969482422
24451,WMT,2008-05-02,57.5
24452,WMT,2008-05-05,56.970001220703125
24453,WMT,2008-05-06,56.34999847412109
24454,WMT,2008-05-07,56.83000183105469
24455,WMT,2008-05-08,57.15999984741211
24456,WMT,2008-05-09,57.18000030517578
24457,WMT,2008-05-12,58.02000045776367
24458,WMT,2008-05-13,56.650001525878906
24459,WMT,2008-05-14,57.45000076293945
24460,WMT,2008-05-15,57.119998931884766
24461,WMT,2008-05-16,57.040000915527344
24462,WMT,2008-05-19,56.400001525878906
24463,WMT,2008-05-20,55.95000076293945
24464,WMT,2008-05-21,55.22999954223633
24465,WMT,2008-05-22,56.04999923706055
24466,WMT,2008-05-23,55.75
24467,WMT,2008-05-27,56.400001525878906
24468,WMT,2008-05-28,57.09000015258789
24469,WMT,2008-05-29,57.93999862670898
24470,WMT,2008-05-30,57.7400016784668
24471,WMT,2008-06-02,57.20000076293945
24472,WMT,2008-06-03,57.77000045776367
24473,WMT,2008-06-04,57.68000030517578
24474,WMT,2008-06-05,59.79999923706055
24475,WMT,2008-06-06,58.369998931884766
24476,WMT,2008-06-09,59.56999969482422
24477,WMT,2008-06-10,59.77999877929688
24478,WMT,2008-06-11,58.52000045776367
24479,WMT,2008-06-12,59.11000061035156
24480,WMT,2008-06-13,59.18000030517578
24481,WMT,2008-06-16,59.310001373291016
24482,WMT,2008-06-17,58.68999862670898
24483,WMT,2008-06-18,57.66999816894531
24484,WMT,2008-06-19,57.68999862670898
24485,WMT,2008-06-20,56.2599983215332
24486,WMT,2008-06-23,56.63999938964844
24487,WMT,2008-06-24,57.31999969482422
24488,WMT,2008-06-25,58.119998931884766
24489,WMT,2008-06-26,56.83000183105469
24490,WMT,2008-06-27,56.29999923706055
24491,WMT,2008-06-30,56.20000076293945
24492,WMT,2008-07-01,57.02999877929688
24493,WMT,2008-07-02,56.5
24494,WMT,2008-07-03,56.59999847412109
24495,WMT,2008-07-07,56.90999984741211
24496,WMT,2008-07-08,59.11000061035156
24497,WMT,2008-07-09,57.66999816894531
24498,WMT,2008-07-10,57.209999084472656
24499,WMT,2008-07-11,56.290000915527344
24500,WMT,2008-07-14,56.310001373291016
24501,WMT,2008-07-15,56.2400016784668
24502,WMT,2008-07-16,56.959999084472656
24503,WMT,2008-07-17,57.68000030517578
24504,WMT,2008-07-18,57.91999816894531
24505,WMT,2008-07-21,57.310001373291016
24506,WMT,2008-07-22,59.060001373291016
24507,WMT,2008-07-23,58.09000015258789
24508,WMT,2008-07-24,56.970001220703125
24509,WMT,2008-07-25,56.83000183105469
24510,WMT,2008-07-28,56.02000045776367
24511,WMT,2008-07-29,57.45000076293945
24512,WMT,2008-07-30,58.560001373291016
24513,WMT,2008-07-31,58.619998931884766
24514,WMT,2008-08-01,57.75
24515,WMT,2008-08-04,58.43000030517578
24516,WMT,2008-08-05,60.34000015258789
24517,WMT,2008-08-06,60.7599983215332
24518,WMT,2008-08-07,56.959999084472656
24519,WMT,2008-08-08,57.86000061035156
24520,WMT,2008-08-11,58.560001373291016
24521,WMT,2008-08-12,59.25
24522,WMT,2008-08-13,57.880001068115234
24523,WMT,2008-08-14,58.09999847412109
24524,WMT,2008-08-15,59.369998931884766
24525,WMT,2008-08-18,58.83000183105469
24526,WMT,2008-08-19,58.20000076293945
24527,WMT,2008-08-20,58.36000061035156
24528,WMT,2008-08-21,58.5
24529,WMT,2008-08-22,59.43999862670898
24530,WMT,2008-08-25,58.54999923706055
24531,WMT,2008-08-26,59.0
24532,WMT,2008-08-27,59.290000915527344
24533,WMT,2008-08-28,59.880001068115234
24534,WMT,2008-08-29,59.06999969482422
24535,WMT,2008-09-02,59.650001525878906
24536,WMT,2008-09-03,59.790000915527344
24537,WMT,2008-09-04,59.77999877929688
24538,WMT,2008-09-05,60.7400016784668
24539,WMT,2008-09-08,62.0
24540,WMT,2008-09-09,61.130001068115234
24541,WMT,2008-09-10,62.02000045776367
24542,WMT,2008-09-11,63.16999816894531
24543,WMT,2008-09-12,62.40999984741211
24544,WMT,2008-09-15,61.630001068115234
24545,WMT,2008-09-16,62.13999938964844
24546,WMT,2008-09-17,59.63999938964844
24547,WMT,2008-09-18,61.47999954223633
24548,WMT,2008-09-19,59.70000076293945
24549,WMT,2008-09-22,58.88999938964844
24550,WMT,2008-09-23,58.400001525878906
24551,WMT,2008-09-24,58.91999816894531
24552,WMT,2008-09-25,60.119998931884766
24553,WMT,2008-09-26,60.709999084472656
24554,WMT,2008-09-29,58.45000076293945
24555,WMT,2008-09-30,59.88999938964844
24556,WMT,2008-10-01,59.65999984741211
24557,WMT,2008-10-02,58.84999847412109
24558,WMT,2008-10-03,59.72999954223633
24559,WMT,2008-10-06,57.900001525878906
24560,WMT,2008-10-07,54.84000015258789
24561,WMT,2008-10-08,54.54999923706055
24562,WMT,2008-10-09,51.38999938964844
24563,WMT,2008-10-10,50.95000076293945
24564,WMT,2008-10-13,54.5
24565,WMT,2008-10-14,54.43999862670898
24566,WMT,2008-10-15,50.04999923706055
24567,WMT,2008-10-16,54.619998931884766
24568,WMT,2008-10-17,53.77000045776367
24569,WMT,2008-10-20,54.43000030517578
24570,WMT,2008-10-21,53.66999816894531
24571,WMT,2008-10-22,52.27000045776367
24572,WMT,2008-10-23,52.7599983215332
24573,WMT,2008-10-24,51.400001525878906
24574,WMT,2008-10-27,49.66999816894531
24575,WMT,2008-10-28,55.16999816894531
24576,WMT,2008-10-29,55.02000045776367
24577,WMT,2008-10-30,54.75
24578,WMT,2008-10-31,55.810001373291016
24579,WMT,2008-11-03,55.970001220703125
24580,WMT,2008-11-04,56.130001068115234
24581,WMT,2008-11-05,54.130001068115234
24582,WMT,2008-11-06,53.4900016784668
24583,WMT,2008-11-07,54.38999938964844
24584,WMT,2008-11-10,55.18000030517578
24585,WMT,2008-11-11,54.75
24586,WMT,2008-11-12,52.619998931884766
24587,WMT,2008-11-13,54.93000030517578
24588,WMT,2008-11-14,52.709999084472656
24589,WMT,2008-11-17,51.810001373291016
24590,WMT,2008-11-18,52.720001220703125
24591,WMT,2008-11-19,51.0
24592,WMT,2008-11-20,50.65999984741211
24593,WMT,2008-11-21,52.91999816894531
24594,WMT,2008-11-24,52.77000045776367
24595,WMT,2008-11-25,54.68000030517578
24596,WMT,2008-11-26,56.68999862670898
24597,WMT,2008-11-28,55.880001068115234
24598,WMT,2008-12-01,53.0099983215332
24599,WMT,2008-12-02,53.45000076293945
24600,WMT,2008-12-03,54.380001068115234
24601,WMT,2008-12-04,55.11000061035156
24602,WMT,2008-12-05,58.209999084472656
24603,WMT,2008-12-08,57.560001373291016
24604,WMT,2008-12-09,55.810001373291016
24605,WMT,2008-12-10,55.25
24606,WMT,2008-12-11,54.790000915527344
24607,WMT,2008-12-12,54.630001068115234
24608,WMT,2008-12-15,54.709999084472656
24609,WMT,2008-12-16,55.2400016784668
24610,WMT,2008-12-17,55.18999862670898
24611,WMT,2008-12-18,55.40999984741211
24612,WMT,2008-12-19,55.7400016784668
24613,WMT,2008-12-22,55.9900016784668
24614,WMT,2008-12-23,55.290000915527344
24615,WMT,2008-12-24,55.43999862670898
24616,WMT,2008-12-26,55.34999847412109
24617,WMT,2008-12-29,55.11000061035156
24618,WMT,2008-12-30,55.04999923706055
24619,WMT,2008-12-31,56.060001373291016
24620,WMT,2009-01-02,57.18000030517578
24621,WMT,2009-01-05,56.52000045776367
24622,WMT,2009-01-06,56.02000045776367
24623,WMT,2009-01-07,55.540000915527344
24624,WMT,2009-01-08,51.380001068115234
24625,WMT,2009-01-09,51.58000183105469
24626,WMT,2009-01-12,51.38999938964844
24627,WMT,2009-01-13,52.119998931884766
24628,WMT,2009-01-14,51.560001373291016
24629,WMT,2009-01-15,51.34999847412109
24630,WMT,2009-01-16,51.560001373291016
24631,WMT,2009-01-20,50.560001373291016
24632,WMT,2009-01-21,49.13999938964844
24633,WMT,2009-01-22,48.869998931884766
24634,WMT,2009-01-23,48.34999847412109
24635,WMT,2009-01-26,48.59999847412109
24636,WMT,2009-01-27,48.790000915527344
24637,WMT,2009-01-28,48.72999954223633
24638,WMT,2009-01-29,47.86000061035156
24639,WMT,2009-01-30,47.119998931884766
24640,WMT,2009-02-02,46.56999969482422
24641,WMT,2009-02-03,47.810001373291016
24642,WMT,2009-02-04,46.41999816894531
24643,WMT,2009-02-05,48.560001373291016
24644,WMT,2009-02-06,49.630001068115234
24645,WMT,2009-02-09,49.27999877929688
24646,WMT,2009-02-10,47.720001220703125
24647,WMT,2009-02-11,48.22999954223633
24648,WMT,2009-02-12,48.130001068115234
24649,WMT,2009-02-13,46.52999877929688
24650,WMT,2009-02-17,48.2400016784668
24651,WMT,2009-02-18,50.0
24652,WMT,2009-02-19,50.45000076293945
24653,WMT,2009-02-20,50.02000045776367
24654,WMT,2009-02-23,48.880001068115234
24655,WMT,2009-02-24,50.0099983215332
24656,WMT,2009-02-25,49.209999084472656
24657,WMT,2009-02-26,48.25
24658,WMT,2009-02-27,49.2400016784668
24659,WMT,2009-03-02,48.040000915527344
24660,WMT,2009-03-03,47.380001068115234
24661,WMT,2009-03-04,48.4900016784668
24662,WMT,2009-03-05,49.75
24663,WMT,2009-03-06,48.90999984741211
24664,WMT,2009-03-09,47.5099983215332
24665,WMT,2009-03-10,48.66999816894531
24666,WMT,2009-03-11,47.459999084472656
24667,WMT,2009-03-12,48.93999862670898
24668,WMT,2009-03-13,49.18999862670898
24669,WMT,2009-03-16,48.79999923706055
24670,WMT,2009-03-17,50.0
24671,WMT,2009-03-18,50.43999862670898
24672,WMT,2009-03-19,49.95000076293945
24673,WMT,2009-03-20,49.59000015258789
24674,WMT,2009-03-23,51.47999954223633
24675,WMT,2009-03-24,51.08000183105469
24676,WMT,2009-03-25,51.68000030517578
24677,WMT,2009-03-26,52.7599983215332
24678,WMT,2009-03-27,52.56999969482422
24679,WMT,2009-03-30,51.7599983215332
24680,WMT,2009-03-31,52.09999847412109
24681,WMT,2009-04-01,52.81999969482422
24682,WMT,2009-04-02,53.63999938964844
24683,WMT,2009-04-03,53.79999923706055
24684,WMT,2009-04-06,53.43000030517578
24685,WMT,2009-04-07,52.38999938964844
24686,WMT,2009-04-08,52.61000061035156
24687,WMT,2009-04-09,50.65999984741211
24688,WMT,2009-04-13,51.52999877929688
24689,WMT,2009-04-14,51.119998931884766
24690,WMT,2009-04-15,51.290000915527344
24691,WMT,2009-04-16,50.77999877929688
24692,WMT,2009-04-17,50.20000076293945
24693,WMT,2009-04-20,49.27000045776367
24694,WMT,2009-04-21,49.83000183105469
24695,WMT,2009-04-22,48.959999084472656
24696,WMT,2009-04-23,48.86000061035156
24697,WMT,2009-04-24,47.869998931884766
24698,WMT,2009-04-27,48.5099983215332
24699,WMT,2009-04-28,48.470001220703125
24700,WMT,2009-04-29,50.45000076293945
24701,WMT,2009-04-30,50.400001525878906
24702,WMT,2009-05-01,50.04999923706055
24703,WMT,2009-05-04,50.84000015258789
24704,WMT,2009-05-05,50.459999084472656
24705,WMT,2009-05-06,49.5099983215332
24706,WMT,2009-05-07,49.88999938964844
24707,WMT,2009-05-08,50.13999938964844
24708,WMT,2009-05-11,50.630001068115234
24709,WMT,2009-05-12,50.900001525878906
24710,WMT,2009-05-13,50.02999877929688
24711,WMT,2009-05-14,49.09999847412109
24712,WMT,2009-05-15,48.150001525878906
24713,WMT,2009-05-18,49.91999816894531
24714,WMT,2009-05-19,49.36000061035156
24715,WMT,2009-05-20,48.93999862670898
24716,WMT,2009-05-21,49.11000061035156
24717,WMT,2009-05-22,49.25
24718,WMT,2009-05-26,50.0
24719,WMT,2009-05-27,49.31999969482422
24720,WMT,2009-05-28,49.54999923706055
24721,WMT,2009-05-29,49.7400016784668
24722,WMT,2009-06-01,50.59000015258789
24723,WMT,2009-06-02,49.93000030517578
24724,WMT,2009-06-03,50.880001068115234
24725,WMT,2009-06-04,50.869998931884766
24726,WMT,2009-06-05,51.06999969482422
24727,WMT,2009-06-08,50.810001373291016
24728,WMT,2009-06-09,50.61000061035156
24729,WMT,2009-06-10,50.060001373291016
24730,WMT,2009-06-11,49.31999969482422
24731,WMT,2009-06-12,49.84000015258789
24732,WMT,2009-06-15,48.459999084472656
24733,WMT,2009-06-16,48.25
24734,WMT,2009-06-17,48.560001373291016
24735,WMT,2009-06-18,48.68000030517578
24736,WMT,2009-06-19,48.16999816894531
24737,WMT,2009-06-22,48.59000015258789
24738,WMT,2009-06-23,48.34999847412109
24739,WMT,2009-06-24,48.5099983215332
24740,WMT,2009-06-25,49.150001525878906
24741,WMT,2009-06-26,48.630001068115234
24742,WMT,2009-06-29,48.7599983215332
24743,WMT,2009-06-30,48.43999862670898
24744,WMT,2009-07-01,48.369998931884766
24745,WMT,2009-07-02,47.790000915527344
24746,WMT,2009-07-06,47.72999954223633
24747,WMT,2009-07-07,47.84000015258789
24748,WMT,2009-07-08,48.369998931884766
24749,WMT,2009-07-09,48.08000183105469
24750,WMT,2009-07-10,47.56999969482422
24751,WMT,2009-07-13,47.83000183105469
24752,WMT,2009-07-14,48.130001068115234
24753,WMT,2009-07-15,48.54999923706055
24754,WMT,2009-07-16,48.5099983215332
24755,WMT,2009-07-17,48.4900016784668
24756,WMT,2009-07-20,48.81999969482422
24757,WMT,2009-07-21,48.86000061035156
24758,WMT,2009-07-22,49.16999816894531
24759,WMT,2009-07-23,48.7599983215332
24760,WMT,2009-07-24,48.93999862670898
24761,WMT,2009-07-27,48.970001220703125
24762,WMT,2009-07-28,48.91999816894531
24763,WMT,2009-07-29,49.369998931884766
24764,WMT,2009-07-30,49.97999954223633
24765,WMT,2009-07-31,49.880001068115234
24766,WMT,2009-08-03,49.84000015258789
24767,WMT,2009-08-04,49.84999847412109
24768,WMT,2009-08-05,49.20000076293945
24769,WMT,2009-08-06,48.97999954223633
24770,WMT,2009-08-07,49.290000915527344
24771,WMT,2009-08-10,49.720001220703125
24772,WMT,2009-08-11,50.040000915527344
24773,WMT,2009-08-12,50.5099983215332
24774,WMT,2009-08-13,51.880001068115234
24775,WMT,2009-08-14,51.790000915527344
24776,WMT,2009-08-17,51.56999969482422
24777,WMT,2009-08-18,51.36000061035156
24778,WMT,2009-08-19,51.66999816894531
24779,WMT,2009-08-20,51.709999084472656
24780,WMT,2009-08-21,51.36000061035156
24781,WMT,2009-08-24,51.54999923706055
24782,WMT,2009-08-25,51.66999816894531
24783,WMT,2009-08-26,51.79999923706055
24784,WMT,2009-08-27,51.2400016784668
24785,WMT,2009-08-28,51.130001068115234
24786,WMT,2009-08-31,50.869998931884766
24787,WMT,2009-09-01,50.970001220703125
24788,WMT,2009-09-02,50.91999816894531
24789,WMT,2009-09-03,51.7400016784668
24790,WMT,2009-09-04,51.68000030517578
24791,WMT,2009-09-08,51.400001525878906
24792,WMT,2009-09-09,51.11000061035156
24793,WMT,2009-09-10,51.02999877929688
24794,WMT,2009-09-11,50.720001220703125
24795,WMT,2009-09-14,50.380001068115234
24796,WMT,2009-09-15,49.93000030517578
24797,WMT,2009-09-16,50.040000915527344
24798,WMT,2009-09-17,49.959999084472656
24799,WMT,2009-09-18,50.11000061035156
24800,WMT,2009-09-21,50.90999984741211
24801,WMT,2009-09-22,50.9900016784668
24802,WMT,2009-09-23,50.400001525878906
24803,WMT,2009-09-24,50.70000076293945
24804,WMT,2009-09-25,49.470001220703125
24805,WMT,2009-09-28,49.5
24806,WMT,2009-09-29,49.22999954223633
24807,WMT,2009-09-30,49.09000015258789
24808,WMT,2009-10-01,49.0
24809,WMT,2009-10-02,49.08000183105469
24810,WMT,2009-10-05,49.060001373291016
24811,WMT,2009-10-06,49.47999954223633
24812,WMT,2009-10-07,49.4900016784668
24813,WMT,2009-10-08,49.7400016784668
24814,WMT,2009-10-09,49.970001220703125
24815,WMT,2009-10-12,49.61000061035156
24816,WMT,2009-10-13,50.34000015258789
24817,WMT,2009-10-14,50.18999862670898
24818,WMT,2009-10-15,50.95000076293945
24819,WMT,2009-10-16,51.220001220703125
24820,WMT,2009-10-19,51.88999938964844
24821,WMT,2009-10-20,51.70000076293945
24822,WMT,2009-10-21,50.630001068115234
24823,WMT,2009-10-22,50.47999954223633
24824,WMT,2009-10-23,50.43999862670898
24825,WMT,2009-10-26,49.84000015258789
24826,WMT,2009-10-27,49.869998931884766
24827,WMT,2009-10-28,49.900001525878906
24828,WMT,2009-10-29,50.400001525878906
24829,WMT,2009-10-30,49.68000030517578
24830,WMT,2009-11-02,50.27999877929688
24831,WMT,2009-11-03,49.900001525878906
24832,WMT,2009-11-04,50.380001068115234
24833,WMT,2009-11-05,51.27999877929688
24834,WMT,2009-11-06,51.25
24835,WMT,2009-11-09,52.0
24836,WMT,2009-11-10,52.310001373291016
24837,WMT,2009-11-11,52.970001220703125
24838,WMT,2009-11-12,53.2400016784668
24839,WMT,2009-11-13,53.20000076293945
24840,WMT,2009-11-16,53.15999984741211
24841,WMT,2009-11-17,53.65999984741211
24842,WMT,2009-11-18,54.150001525878906
24843,WMT,2009-11-19,54.540000915527344
24844,WMT,2009-11-20,54.27999877929688
24845,WMT,2009-11-23,54.68000030517578
24846,WMT,2009-11-24,54.84999847412109
24847,WMT,2009-11-25,54.959999084472656
24848,WMT,2009-11-27,54.630001068115234
24849,WMT,2009-11-30,54.54999923706055
24850,WMT,2009-12-01,54.75
24851,WMT,2009-12-02,54.56999969482422
24852,WMT,2009-12-03,54.43999862670898
24853,WMT,2009-12-04,54.2400016784668
24854,WMT,2009-12-07,54.93000030517578
24855,WMT,2009-12-08,54.40999984741211
24856,WMT,2009-12-09,54.06999969482422
24857,WMT,2009-12-10,54.68999862670898
24858,WMT,2009-12-11,54.650001525878906
24859,WMT,2009-12-14,54.06999969482422
24860,WMT,2009-12-15,53.97999954223633
24861,WMT,2009-12-16,53.31999969482422
24862,WMT,2009-12-17,52.7599983215332
24863,WMT,2009-12-18,52.84999847412109
24864,WMT,2009-12-21,53.400001525878906
24865,WMT,2009-12-22,53.34000015258789
24866,WMT,2009-12-23,53.31999969482422
24867,WMT,2009-12-24,53.59999847412109
24868,WMT,2009-12-28,53.97999954223633
24869,WMT,2009-12-29,54.11000061035156
24870,WMT,2009-12-30,54.29999923706055
24871,WMT,2009-12-31,53.45000076293945
24872,WMT,2010-01-04,54.22999954223633
24873,WMT,2010-01-05,53.68999862670898
24874,WMT,2010-01-06,53.56999969482422
24875,WMT,2010-01-07,53.59999847412109
24876,WMT,2010-01-08,53.33000183105469
24877,WMT,2010-01-11,54.209999084472656
24878,WMT,2010-01-12,54.72999954223633
24879,WMT,2010-01-13,55.0099983215332
24880,WMT,2010-01-14,54.209999084472656
24881,WMT,2010-01-15,53.68000030517578
24882,WMT,2010-01-19,54.02999877929688
24883,WMT,2010-01-20,53.86000061035156
24884,WMT,2010-01-21,52.91999816894531
24885,WMT,2010-01-22,52.93999862670898
24886,WMT,2010-01-25,52.880001068115234
24887,WMT,2010-01-26,53.61000061035156
24888,WMT,2010-01-27,53.400001525878906
24889,WMT,2010-01-28,52.61000061035156
24890,WMT,2010-01-29,53.43000030517578
24891,WMT,2010-02-01,53.47999954223633
24892,WMT,2010-02-02,53.4900016784668
24893,WMT,2010-02-03,54.27000045776367
24894,WMT,2010-02-04,52.970001220703125
24895,WMT,2010-02-05,53.45000076293945
24896,WMT,2010-02-08,52.93000030517578
24897,WMT,2010-02-09,53.25
24898,WMT,2010-02-10,53.2400016784668
24899,WMT,2010-02-11,53.08000183105469
24900,WMT,2010-02-12,52.900001525878906
24901,WMT,2010-02-16,53.560001373291016
24902,WMT,2010-02-17,54.060001373291016
24903,WMT,2010-02-18,53.470001220703125
24904,WMT,2010-02-19,53.4900016784668
24905,WMT,2010-02-22,53.83000183105469
24906,WMT,2010-02-23,53.619998931884766
24907,WMT,2010-02-24,53.91999816894531
24908,WMT,2010-02-25,54.150001525878906
24909,WMT,2010-02-26,54.06999969482422
24910,WMT,2010-03-01,53.900001525878906
24911,WMT,2010-03-02,53.59000015258789
24912,WMT,2010-03-03,53.65999984741211
24913,WMT,2010-03-04,53.959999084472656
24914,WMT,2010-03-05,54.13999938964844
24915,WMT,2010-03-08,54.150001525878906
24916,WMT,2010-03-09,54.060001373291016
24917,WMT,2010-03-10,53.630001068115234
24918,WMT,2010-03-11,53.970001220703125
24919,WMT,2010-03-12,53.900001525878906
24920,WMT,2010-03-15,55.41999816894531
24921,WMT,2010-03-16,55.9900016784668
24922,WMT,2010-03-17,55.91999816894531
24923,WMT,2010-03-18,55.93999862670898
24924,WMT,2010-03-19,55.34000015258789
24925,WMT,2010-03-22,55.619998931884766
24926,WMT,2010-03-23,55.88999938964844
24927,WMT,2010-03-24,55.58000183105469
24928,WMT,2010-03-25,55.61000061035156
24929,WMT,2010-03-26,55.5099983215332
24930,WMT,2010-03-29,55.7400016784668
24931,WMT,2010-03-30,55.90999984741211
24932,WMT,2010-03-31,55.59999847412109
24933,WMT,2010-04-01,55.4900016784668
24934,WMT,2010-04-05,55.4900016784668
24935,WMT,2010-04-06,55.52999877929688
24936,WMT,2010-04-07,55.27999877929688
24937,WMT,2010-04-08,55.380001068115234
24938,WMT,2010-04-09,55.06999969482422
24939,WMT,2010-04-12,55.02000045776367
24940,WMT,2010-04-13,54.720001220703125
24941,WMT,2010-04-14,54.63999938964844
24942,WMT,2010-04-15,54.130001068115234
24943,WMT,2010-04-16,54.11000061035156
24944,WMT,2010-04-19,54.38999938964844
24945,WMT,2010-04-20,54.52000045776367
24946,WMT,2010-04-21,54.470001220703125
24947,WMT,2010-04-22,54.4900016784668
24948,WMT,2010-04-23,54.52999877929688
24949,WMT,2010-04-26,54.040000915527344
24950,WMT,2010-04-27,54.040000915527344
24951,WMT,2010-04-28,53.61000061035156
24952,WMT,2010-04-29,53.70000076293945
24953,WMT,2010-04-30,53.63999938964844
24954,WMT,2010-05-03,53.7400016784668
24955,WMT,2010-05-04,54.02000045776367
24956,WMT,2010-05-05,54.77000045776367
24957,WMT,2010-05-06,53.22999954223633
24958,WMT,2010-05-07,52.400001525878906
24959,WMT,2010-05-10,52.58000183105469
24960,WMT,2010-05-11,52.459999084472656
24961,WMT,2010-05-12,52.47999954223633
24962,WMT,2010-05-13,52.400001525878906
24963,WMT,2010-05-14,52.119998931884766
24964,WMT,2010-05-17,52.72999954223633
24965,WMT,2010-05-18,53.709999084472656
24966,WMT,2010-05-19,53.040000915527344
24967,WMT,2010-05-20,51.29999923706055
24968,WMT,2010-05-21,51.369998931884766
24969,WMT,2010-05-24,51.0
24970,WMT,2010-05-25,50.27999877929688
24971,WMT,2010-05-26,50.02000045776367
24972,WMT,2010-05-27,50.70000076293945
24973,WMT,2010-05-28,50.560001373291016
24974,WMT,2010-06-01,50.91999816894531
24975,WMT,2010-06-02,51.720001220703125
24976,WMT,2010-06-03,51.720001220703125
24977,WMT,2010-06-04,50.400001525878906
24978,WMT,2010-06-07,50.7400016784668
24979,WMT,2010-06-08,50.77999877929688
24980,WMT,2010-06-09,50.9900016784668
24981,WMT,2010-06-10,51.220001220703125
24982,WMT,2010-06-11,50.86000061035156
24983,WMT,2010-06-14,51.2400016784668
24984,WMT,2010-06-15,51.63999938964844
24985,WMT,2010-06-16,50.97999954223633
24986,WMT,2010-06-17,51.40999984741211
24987,WMT,2010-06-18,51.54999923706055
24988,WMT,2010-06-21,51.02000045776367
24989,WMT,2010-06-22,50.68000030517578
24990,WMT,2010-06-23,50.810001373291016
24991,WMT,2010-06-24,50.02999877929688
24992,WMT,2010-06-25,48.79999923706055
24993,WMT,2010-06-28,49.56999969482422
24994,WMT,2010-06-29,48.900001525878906
24995,WMT,2010-06-30,48.06999969482422
24996,WMT,2010-07-01,48.34000015258789
24997,WMT,2010-07-02,48.0
24998,WMT,2010-07-06,48.56999969482422
24999,WMT,2010-07-07,48.91999816894531
25000,WMT,2010-07-08,49.18000030517578
25001,WMT,2010-07-09,49.43000030517578
25002,WMT,2010-07-12,50.119998931884766
25003,WMT,2010-07-13,50.540000915527344
25004,WMT,2010-07-14,50.34999847412109
25005,WMT,2010-07-15,50.40999984741211
25006,WMT,2010-07-16,49.66999816894531
25007,WMT,2010-07-19,49.52000045776367
25008,WMT,2010-07-20,50.880001068115234
25009,WMT,2010-07-21,50.34999847412109
25010,WMT,2010-07-22,50.86000061035156
25011,WMT,2010-07-23,51.66999816894531
25012,WMT,2010-07-26,51.130001068115234
25013,WMT,2010-07-27,50.959999084472656
25014,WMT,2010-07-28,51.130001068115234
25015,WMT,2010-07-29,51.060001373291016
25016,WMT,2010-07-30,51.18999862670898
25017,WMT,2010-08-02,51.40999984741211
25018,WMT,2010-08-03,51.290000915527344
25019,WMT,2010-08-04,51.59999847412109
25020,WMT,2010-08-05,51.619998931884766
25021,WMT,2010-08-06,51.790000915527344
25022,WMT,2010-08-09,52.060001373291016
25023,WMT,2010-08-10,52.220001220703125
25024,WMT,2010-08-11,51.02000045776367
25025,WMT,2010-08-12,50.43000030517578
25026,WMT,2010-08-13,50.400001525878906
25027,WMT,2010-08-16,50.40999984741211
25028,WMT,2010-08-17,51.02000045776367
25029,WMT,2010-08-18,50.86000061035156
25030,WMT,2010-08-19,50.060001373291016
25031,WMT,2010-08-20,50.220001220703125
25032,WMT,2010-08-23,51.13999938964844
25033,WMT,2010-08-24,51.29999923706055
25034,WMT,2010-08-25,51.54999923706055
25035,WMT,2010-08-26,50.970001220703125
25036,WMT,2010-08-27,51.0
25037,WMT,2010-08-30,50.54999923706055
25038,WMT,2010-08-31,50.13999938964844
25039,WMT,2010-09-01,51.20000076293945
25040,WMT,2010-09-02,51.7599983215332
25041,WMT,2010-09-03,52.040000915527344
25042,WMT,2010-09-07,51.86000061035156
25043,WMT,2010-09-08,51.83000183105469
25044,WMT,2010-09-09,51.90999984741211
25045,WMT,2010-09-10,51.970001220703125
25046,WMT,2010-09-13,52.209999084472656
25047,WMT,2010-09-14,52.65999984741211
25048,WMT,2010-09-15,52.86000061035156
25049,WMT,2010-09-16,53.150001525878906
25050,WMT,2010-09-17,53.0099983215332
25051,WMT,2010-09-20,53.540000915527344
25052,WMT,2010-09-21,53.56999969482422
25053,WMT,2010-09-22,53.81999969482422
25054,WMT,2010-09-23,53.650001525878906
25055,WMT,2010-09-24,54.08000183105469
25056,WMT,2010-09-27,53.47999954223633
25057,WMT,2010-09-28,53.81999969482422
25058,WMT,2010-09-29,53.34999847412109
25059,WMT,2010-09-30,53.52000045776367
25060,WMT,2010-10-01,53.36000061035156
25061,WMT,2010-10-04,53.56999969482422
25062,WMT,2010-10-05,54.0
25063,WMT,2010-10-06,54.560001373291016
25064,WMT,2010-10-07,54.36000061035156
25065,WMT,2010-10-08,54.40999984741211
25066,WMT,2010-10-11,54.61000061035156
25067,WMT,2010-10-12,53.91999816894531
25068,WMT,2010-10-13,53.81999969482422
25069,WMT,2010-10-14,53.25
25070,WMT,2010-10-15,53.34999847412109
25071,WMT,2010-10-18,53.7599983215332
25072,WMT,2010-10-19,53.31999969482422
25073,WMT,2010-10-20,53.470001220703125
25074,WMT,2010-10-21,54.02999877929688
25075,WMT,2010-10-22,54.060001373291016
25076,WMT,2010-10-25,53.95000076293945
25077,WMT,2010-10-26,54.560001373291016
25078,WMT,2010-10-27,53.869998931884766
25079,WMT,2010-10-28,54.08000183105469
25080,WMT,2010-10-29,54.16999816894531
25081,WMT,2010-11-01,54.310001373291016
25082,WMT,2010-11-02,54.790000915527344
25083,WMT,2010-11-03,54.90999984741211
25084,WMT,2010-11-04,55.36000061035156
25085,WMT,2010-11-05,55.20000076293945
25086,WMT,2010-11-08,54.90999984741211
25087,WMT,2010-11-09,55.04999923706055
25088,WMT,2010-11-10,54.5099983215332
25089,WMT,2010-11-11,54.34000015258789
25090,WMT,2010-11-12,54.130001068115234
25091,WMT,2010-11-15,53.95000076293945
25092,WMT,2010-11-16,54.2599983215332
25093,WMT,2010-11-17,53.77000045776367
25094,WMT,2010-11-18,53.97999954223633
25095,WMT,2010-11-19,54.38999938964844
25096,WMT,2010-11-22,54.380001068115234
25097,WMT,2010-11-23,53.66999816894531
25098,WMT,2010-11-24,54.0099983215332
25099,WMT,2010-11-26,53.7400016784668
25100,WMT,2010-11-29,53.84999847412109
25101,WMT,2010-11-30,54.09000015258789
25102,WMT,2010-12-01,54.70000076293945
25103,WMT,2010-12-02,54.75
25104,WMT,2010-12-03,54.619998931884766
25105,WMT,2010-12-06,54.4900016784668
25106,WMT,2010-12-07,55.09000015258789
25107,WMT,2010-12-08,54.4900016784668
25108,WMT,2010-12-09,54.34000015258789
25109,WMT,2010-12-10,54.27999877929688
25110,WMT,2010-12-13,54.209999084472656
25111,WMT,2010-12-14,54.45000076293945
25112,WMT,2010-12-15,54.22999954223633
25113,WMT,2010-12-16,54.630001068115234
25114,WMT,2010-12-17,54.40999984741211
25115,WMT,2010-12-20,53.77000045776367
25116,WMT,2010-12-21,53.650001525878906
25117,WMT,2010-12-22,53.310001373291016
25118,WMT,2010-12-23,53.59999847412109
25119,WMT,2010-12-27,53.56999969482422
25120,WMT,2010-12-28,53.7400016784668
25121,WMT,2010-12-29,54.08000183105469
25122,WMT,2010-12-30,54.06999969482422
25123,WMT,2010-12-31,53.93000030517578
25124,WMT,2011-01-03,54.560001373291016
25125,WMT,2011-01-04,54.77000045776367
25126,WMT,2011-01-05,54.40999984741211
25127,WMT,2011-01-06,53.959999084472656
25128,WMT,2011-01-07,54.08000183105469
25129,WMT,2011-01-10,53.72999954223633
25130,WMT,2011-01-11,54.290000915527344
25131,WMT,2011-01-12,54.84999847412109
25132,WMT,2011-01-13,54.790000915527344
25133,WMT,2011-01-14,54.810001373291016
25134,WMT,2011-01-18,55.13999938964844
25135,WMT,2011-01-19,55.02999877929688
25136,WMT,2011-01-20,55.9900016784668
25137,WMT,2011-01-21,55.72999954223633
25138,WMT,2011-01-24,56.04999923706055
25139,WMT,2011-01-25,57.2599983215332
25140,WMT,2011-01-26,57.31999969482422
25141,WMT,2011-01-27,57.56999969482422
25142,WMT,2011-01-28,56.70000076293945
25143,WMT,2011-01-31,56.06999969482422
25144,WMT,2011-02-01,56.33000183105469
25145,WMT,2011-02-02,55.86000061035156
25146,WMT,2011-02-03,55.91999816894531
25147,WMT,2011-02-04,56.02999877929688
25148,WMT,2011-02-07,56.06999969482422
25149,WMT,2011-02-08,56.380001068115234
25150,WMT,2011-02-09,56.72999954223633
25151,WMT,2011-02-10,55.59000015258789
25152,WMT,2011-02-11,55.68999862670898
25153,WMT,2011-02-14,54.79999923706055
25154,WMT,2011-02-15,54.95000076293945
25155,WMT,2011-02-16,54.54999923706055
25156,WMT,2011-02-17,54.75
25157,WMT,2011-02-18,55.380001068115234
25158,WMT,2011-02-22,53.66999816894531
25159,WMT,2011-02-23,53.02999877929688
25160,WMT,2011-02-24,52.09000015258789
25161,WMT,2011-02-25,51.75
25162,WMT,2011-02-28,51.97999954223633
25163,WMT,2011-03-01,52.06999969482422
25164,WMT,2011-03-02,51.970001220703125
25165,WMT,2011-03-03,52.0099983215332
25166,WMT,2011-03-04,52.06999969482422
25167,WMT,2011-03-07,52.02000045776367
25168,WMT,2011-03-08,52.43999862670898
25169,WMT,2011-03-09,52.66999816894531
25170,WMT,2011-03-10,52.650001525878906
25171,WMT,2011-03-11,52.59000015258789
25172,WMT,2011-03-14,52.31999969482422
25173,WMT,2011-03-15,52.060001373291016
25174,WMT,2011-03-16,51.380001068115234
25175,WMT,2011-03-17,51.369998931884766
25176,WMT,2011-03-18,51.52000045776367
25177,WMT,2011-03-21,51.91999816894531
25178,WMT,2011-03-22,52.0
25179,WMT,2011-03-23,51.63999938964844
25180,WMT,2011-03-24,52.59000015258789
25181,WMT,2011-03-25,52.34999847412109
25182,WMT,2011-03-28,52.18999862670898
25183,WMT,2011-03-29,52.2599983215332
25184,WMT,2011-03-30,52.36000061035156
25185,WMT,2011-03-31,52.04999923706055
25186,WMT,2011-04-01,52.130001068115234
25187,WMT,2011-04-04,52.650001525878906
25188,WMT,2011-04-05,52.7400016784668
25189,WMT,2011-04-06,52.97999954223633
25190,WMT,2011-04-07,53.0
25191,WMT,2011-04-08,52.540000915527344
25192,WMT,2011-04-11,52.81999969482422
25193,WMT,2011-04-12,53.52000045776367
25194,WMT,2011-04-13,53.630001068115234
25195,WMT,2011-04-14,53.5
25196,WMT,2011-04-15,53.54999923706055
25197,WMT,2011-04-18,53.310001373291016
25198,WMT,2011-04-19,53.34999847412109
25199,WMT,2011-04-20,53.68999862670898
25200,WMT,2011-04-21,53.58000183105469
25201,WMT,2011-04-25,53.369998931884766
25202,WMT,2011-04-26,53.90999984741211
25203,WMT,2011-04-27,54.41999816894531
25204,WMT,2011-04-28,54.68999862670898
25205,WMT,2011-04-29,54.97999954223633
25206,WMT,2011-05-02,55.040000915527344
25207,WMT,2011-05-03,55.459999084472656
25208,WMT,2011-05-04,55.369998931884766
25209,WMT,2011-05-05,55.06999969482422
25210,WMT,2011-05-06,55.02000045776367
25211,WMT,2011-05-09,55.09999847412109
25212,WMT,2011-05-10,55.52999877929688
25213,WMT,2011-05-11,55.16999816894531
25214,WMT,2011-05-12,55.720001220703125
25215,WMT,2011-05-13,55.720001220703125
25216,WMT,2011-05-16,56.060001373291016
25217,WMT,2011-05-17,55.540000915527344
25218,WMT,2011-05-18,55.18000030517578
25219,WMT,2011-05-19,55.47999954223633
25220,WMT,2011-05-20,55.290000915527344
25221,WMT,2011-05-23,55.220001220703125
25222,WMT,2011-05-24,54.77999877929688
25223,WMT,2011-05-25,54.560001373291016
25224,WMT,2011-05-26,54.619998931884766
25225,WMT,2011-05-27,54.70000076293945
25226,WMT,2011-05-31,55.220001220703125
25227,WMT,2011-06-01,54.29999923706055
25228,WMT,2011-06-02,53.54999923706055
25229,WMT,2011-06-03,53.65999984741211
25230,WMT,2011-06-06,53.7599983215332
25231,WMT,2011-06-07,53.83000183105469
25232,WMT,2011-06-08,53.68999862670898
25233,WMT,2011-06-09,53.619998931884766
25234,WMT,2011-06-10,52.720001220703125
25235,WMT,2011-06-13,52.619998931884766
25236,WMT,2011-06-14,52.90999984741211
25237,WMT,2011-06-15,52.31999969482422
25238,WMT,2011-06-16,52.83000183105469
25239,WMT,2011-06-17,52.81999969482422
25240,WMT,2011-06-20,53.040000915527344
25241,WMT,2011-06-21,53.290000915527344
25242,WMT,2011-06-22,53.0099983215332
25243,WMT,2011-06-23,53.290000915527344
25244,WMT,2011-06-24,52.40999984741211
25245,WMT,2011-06-27,52.290000915527344
25246,WMT,2011-06-28,52.52999877929688
25247,WMT,2011-06-29,52.63999938964844
25248,WMT,2011-06-30,53.13999938964844
25249,WMT,2011-07-01,53.5099983215332
25250,WMT,2011-07-05,53.38999938964844
25251,WMT,2011-07-06,53.720001220703125
25252,WMT,2011-07-07,54.4900016784668
25253,WMT,2011-07-08,54.08000183105469
25254,WMT,2011-07-11,53.869998931884766
25255,WMT,2011-07-12,53.93999862670898
25256,WMT,2011-07-13,54.02000045776367
25257,WMT,2011-07-14,53.630001068115234
25258,WMT,2011-07-15,53.630001068115234
25259,WMT,2011-07-18,53.31999969482422
25260,WMT,2011-07-19,53.970001220703125
25261,WMT,2011-07-20,53.88999938964844
25262,WMT,2011-07-21,54.470001220703125
25263,WMT,2011-07-22,54.52000045776367
25264,WMT,2011-07-25,53.970001220703125
25265,WMT,2011-07-26,53.59000015258789
25266,WMT,2011-07-27,53.25
25267,WMT,2011-07-28,52.9900016784668
25268,WMT,2011-07-29,52.709999084472656
25269,WMT,2011-08-01,52.619998931884766
25270,WMT,2011-08-02,51.68000030517578
25271,WMT,2011-08-03,51.27999877929688
25272,WMT,2011-08-04,50.09999847412109
25273,WMT,2011-08-05,50.84999847412109
25274,WMT,2011-08-08,48.91999816894531
25275,WMT,2011-08-09,50.81999969482422
25276,WMT,2011-08-10,48.40999984741211
25277,WMT,2011-08-11,49.72999954223633
25278,WMT,2011-08-12,49.75
25279,WMT,2011-08-15,49.97999954223633
25280,WMT,2011-08-16,51.91999816894531
25281,WMT,2011-08-17,51.54999923706055
25282,WMT,2011-08-18,51.790000915527344
25283,WMT,2011-08-19,52.29999923706055
25284,WMT,2011-08-22,52.18999862670898
25285,WMT,2011-08-23,53.209999084472656
25286,WMT,2011-08-24,53.369998931884766
25287,WMT,2011-08-25,52.70000076293945
25288,WMT,2011-08-26,52.900001525878906
25289,WMT,2011-08-29,53.18999862670898
25290,WMT,2011-08-30,52.81999969482422
25291,WMT,2011-08-31,53.18999862670898
25292,WMT,2011-09-01,52.650001525878906
25293,WMT,2011-09-02,52.02999877929688
25294,WMT,2011-09-06,51.68000030517578
25295,WMT,2011-09-07,52.41999816894531
25296,WMT,2011-09-08,52.209999084472656
25297,WMT,2011-09-09,51.36000061035156
25298,WMT,2011-09-12,51.81999969482422
25299,WMT,2011-09-13,51.59000015258789
25300,WMT,2011-09-14,52.20000076293945
25301,WMT,2011-09-15,52.5099983215332
25302,WMT,2011-09-16,52.650001525878906
25303,WMT,2011-09-19,52.45000076293945
25304,WMT,2011-09-20,52.290000915527344
25305,WMT,2011-09-21,51.31999969482422
25306,WMT,2011-09-22,50.27999877929688
25307,WMT,2011-09-23,50.79999923706055
25308,WMT,2011-09-26,51.83000183105469
25309,WMT,2011-09-27,52.02999877929688
25310,WMT,2011-09-28,51.310001373291016
25311,WMT,2011-09-29,51.93000030517578
25312,WMT,2011-09-30,51.900001525878906
25313,WMT,2011-10-03,51.959999084472656
25314,WMT,2011-10-04,52.880001068115234
25315,WMT,2011-10-05,52.650001525878906
25316,WMT,2011-10-06,52.75
25317,WMT,2011-10-07,53.70000076293945
25318,WMT,2011-10-10,54.810001373291016
25319,WMT,2011-10-11,54.720001220703125
25320,WMT,2011-10-12,55.20000076293945
25321,WMT,2011-10-13,55.02000045776367
25322,WMT,2011-10-14,55.459999084472656
25323,WMT,2011-10-17,54.77999877929688
25324,WMT,2011-10-18,55.88999938964844
25325,WMT,2011-10-19,56.25
25326,WMT,2011-10-20,56.369998931884766
25327,WMT,2011-10-21,56.91999816894531
25328,WMT,2011-10-24,56.77999877929688
25329,WMT,2011-10-25,56.709999084472656
25330,WMT,2011-10-26,57.369998931884766
25331,WMT,2011-10-27,57.810001373291016
25332,WMT,2011-10-28,57.150001525878906
25333,WMT,2011-10-31,56.720001220703125
25334,WMT,2011-11-01,56.22999954223633
25335,WMT,2011-11-02,56.86000061035156
25336,WMT,2011-11-03,57.41999816894531
25337,WMT,2011-11-04,57.5
25338,WMT,2011-11-07,57.93999862670898
25339,WMT,2011-11-08,59.31999969482422
25340,WMT,2011-11-09,58.04999923706055
25341,WMT,2011-11-10,58.130001068115234
25342,WMT,2011-11-11,59.20000076293945
25343,WMT,2011-11-14,58.88999938964844
25344,WMT,2011-11-15,57.459999084472656
25345,WMT,2011-11-16,56.68000030517578
25346,WMT,2011-11-17,56.72999954223633
25347,WMT,2011-11-18,57.22999954223633
25348,WMT,2011-11-21,56.65999984741211
25349,WMT,2011-11-22,56.84999847412109
25350,WMT,2011-11-23,56.63999938964844
25351,WMT,2011-11-25,56.88999938964844
25352,WMT,2011-11-28,57.25
25353,WMT,2011-11-29,58.16999816894531
25354,WMT,2011-11-30,58.900001525878906
25355,WMT,2011-12-01,58.61000061035156
25356,WMT,2011-12-02,58.09000015258789
25357,WMT,2011-12-05,58.34000015258789
25358,WMT,2011-12-06,58.77999877929688
25359,WMT,2011-12-07,58.5099983215332
25360,WMT,2011-12-08,57.97999954223633
25361,WMT,2011-12-09,58.31999969482422
25362,WMT,2011-12-12,58.09000015258789
25363,WMT,2011-12-13,57.59999847412109
25364,WMT,2011-12-14,57.650001525878906
25365,WMT,2011-12-15,57.95000076293945
25366,WMT,2011-12-16,58.27000045776367
25367,WMT,2011-12-19,57.77999877929688
25368,WMT,2011-12-20,59.18999862670898
25369,WMT,2011-12-21,59.38999938964844
25370,WMT,2011-12-22,59.18999862670898
25371,WMT,2011-12-23,59.9900016784668
25372,WMT,2011-12-27,59.83000183105469
25373,WMT,2011-12-28,59.72999954223633
25374,WMT,2011-12-29,59.9900016784668
25375,WMT,2011-12-30,59.7599983215332
25376,WMT,2012-01-03,60.33000183105469
25377,WMT,2012-01-04,59.709999084472656
25378,WMT,2012-01-05,59.41999816894531
25379,WMT,2012-01-06,59.0
25380,WMT,2012-01-09,59.18000030517578
25381,WMT,2012-01-10,59.040000915527344
25382,WMT,2012-01-11,59.400001525878906
25383,WMT,2012-01-12,59.5
25384,WMT,2012-01-13,59.540000915527344
25385,WMT,2012-01-17,59.84999847412109
25386,WMT,2012-01-18,60.0099983215332
25387,WMT,2012-01-19,60.61000061035156
25388,WMT,2012-01-20,61.0099983215332
25389,WMT,2012-01-23,60.90999984741211
25390,WMT,2012-01-24,61.38999938964844
25391,WMT,2012-01-25,61.470001220703125
25392,WMT,2012-01-26,60.970001220703125
25393,WMT,2012-01-27,60.709999084472656
25394,WMT,2012-01-30,61.29999923706055
25395,WMT,2012-01-31,61.36000061035156
25396,WMT,2012-02-01,62.18000030517578
25397,WMT,2012-02-02,61.93999862670898
25398,WMT,2012-02-03,62.02999877929688
25399,WMT,2012-02-06,61.880001068115234
25400,WMT,2012-02-07,61.68999862670898
25401,WMT,2012-02-08,61.619998931884766
25402,WMT,2012-02-09,61.959999084472656
25403,WMT,2012-02-10,61.900001525878906
25404,WMT,2012-02-13,61.790000915527344
25405,WMT,2012-02-14,62.220001220703125
25406,WMT,2012-02-15,61.7599983215332
25407,WMT,2012-02-16,62.040000915527344
25408,WMT,2012-02-17,62.47999954223633
25409,WMT,2012-02-21,60.06999969482422
25410,WMT,2012-02-22,58.59999847412109
25411,WMT,2012-02-23,58.540000915527344
25412,WMT,2012-02-24,58.790000915527344
25413,WMT,2012-02-27,58.459999084472656
25414,WMT,2012-02-28,58.93000030517578
25415,WMT,2012-02-29,59.08000183105469
25416,WMT,2012-03-01,58.81999969482422
25417,WMT,2012-03-02,59.0099983215332
25418,WMT,2012-03-05,59.400001525878906
25419,WMT,2012-03-06,58.970001220703125
25420,WMT,2012-03-07,59.86000061035156
25421,WMT,2012-03-08,59.77000045776367
25422,WMT,2012-03-09,60.08000183105469
25423,WMT,2012-03-12,60.68000030517578
25424,WMT,2012-03-13,61.0
25425,WMT,2012-03-14,61.08000183105469
25426,WMT,2012-03-15,61.22999954223633
25427,WMT,2012-03-16,60.84000015258789
25428,WMT,2012-03-19,60.7400016784668
25429,WMT,2012-03-20,60.59999847412109
25430,WMT,2012-03-21,60.560001373291016
25431,WMT,2012-03-22,60.650001525878906
25432,WMT,2012-03-23,60.75
25433,WMT,2012-03-26,61.20000076293945
25434,WMT,2012-03-27,61.09000015258789
25435,WMT,2012-03-28,61.18999862670898
25436,WMT,2012-03-29,60.81999969482422
25437,WMT,2012-03-30,61.20000076293945
25438,WMT,2012-04-02,61.36000061035156
25439,WMT,2012-04-03,60.650001525878906
25440,WMT,2012-04-04,60.2599983215332
25441,WMT,2012-04-05,60.66999816894531
25442,WMT,2012-04-09,60.130001068115234
25443,WMT,2012-04-10,59.93000030517578
25444,WMT,2012-04-11,59.79999923706055
25445,WMT,2012-04-12,60.13999938964844
25446,WMT,2012-04-13,59.77000045776367
25447,WMT,2012-04-16,60.58000183105469
25448,WMT,2012-04-17,61.869998931884766
25449,WMT,2012-04-18,62.060001373291016
25450,WMT,2012-04-19,61.75
25451,WMT,2012-04-20,62.45000076293945
25452,WMT,2012-04-23,59.540000915527344
25453,WMT,2012-04-24,57.77000045776367
25454,WMT,2012-04-25,57.36000061035156
25455,WMT,2012-04-26,58.95000076293945
25456,WMT,2012-04-27,59.02999877929688
25457,WMT,2012-04-30,58.90999984741211
25458,WMT,2012-05-01,59.06999969482422
25459,WMT,2012-05-02,59.0099983215332
25460,WMT,2012-05-03,58.9900016784668
25461,WMT,2012-05-04,58.70000076293945
25462,WMT,2012-05-07,59.18999862670898
25463,WMT,2012-05-08,59.04999923706055
25464,WMT,2012-05-09,59.02999877929688
25465,WMT,2012-05-10,59.18999862670898
25466,WMT,2012-05-11,59.41999816894531
25467,WMT,2012-05-14,59.06999969482422
25468,WMT,2012-05-15,59.34999847412109
25469,WMT,2012-05-16,59.18999862670898
25470,WMT,2012-05-17,61.68000030517578
25471,WMT,2012-05-18,62.43000030517578
25472,WMT,2012-05-21,63.040000915527344
25473,WMT,2012-05-22,63.72999954223633
25474,WMT,2012-05-23,64.58000183105469
25475,WMT,2012-05-24,65.06999969482422
25476,WMT,2012-05-25,65.30999755859375
25477,WMT,2012-05-29,65.68000030517578
25478,WMT,2012-05-30,65.44000244140625
25479,WMT,2012-05-31,65.81999969482422
25480,WMT,2012-06-01,65.55000305175781
25481,WMT,2012-06-04,65.98999786376953
25482,WMT,2012-06-05,65.5
25483,WMT,2012-06-06,65.93000030517578
25484,WMT,2012-06-07,65.87000274658203
25485,WMT,2012-06-08,68.22000122070312
25486,WMT,2012-06-11,67.52999877929688
25487,WMT,2012-06-12,67.72000122070312
25488,WMT,2012-06-13,67.06999969482422
25489,WMT,2012-06-14,67.62999725341797
25490,WMT,2012-06-15,67.75
25491,WMT,2012-06-18,68.12000274658203
25492,WMT,2012-06-19,67.80999755859375
25493,WMT,2012-06-20,68.5199966430664
25494,WMT,2012-06-21,67.69999694824219
25495,WMT,2012-06-22,67.30000305175781
25496,WMT,2012-06-25,68.18000030517578
25497,WMT,2012-06-26,68.58000183105469
25498,WMT,2012-06-27,68.58999633789062
25499,WMT,2012-06-28,68.30000305175781
25500,WMT,2012-06-29,69.72000122070312
25501,WMT,2012-07-02,69.3499984741211
25502,WMT,2012-07-03,70.75
25503,WMT,2012-07-05,71.08000183105469
25504,WMT,2012-07-06,71.36000061035156
25505,WMT,2012-07-09,71.76000213623047
25506,WMT,2012-07-10,72.11000061035156
25507,WMT,2012-07-11,72.26000213623047
25508,WMT,2012-07-12,72.30999755859375
25509,WMT,2012-07-13,73.18000030517578
25510,WMT,2012-07-16,72.9800033569336
25511,WMT,2012-07-17,73.0999984741211
25512,WMT,2012-07-18,72.8499984741211
25513,WMT,2012-07-19,71.52999877929688
25514,WMT,2012-07-20,72.25
25515,WMT,2012-07-23,71.8499984741211
25516,WMT,2012-07-24,72.13999938964844
25517,WMT,2012-07-25,72.08000183105469
25518,WMT,2012-07-26,73.66999816894531
25519,WMT,2012-07-27,74.5199966430664
25520,WMT,2012-07-30,74.9800033569336
25521,WMT,2012-07-31,74.43000030517578
25522,WMT,2012-08-01,73.62000274658203
25523,WMT,2012-08-02,74.05000305175781
25524,WMT,2012-08-03,74.55000305175781
25525,WMT,2012-08-06,74.27999877929688
25526,WMT,2012-08-07,73.98999786376953
25527,WMT,2012-08-08,74.30999755859375
25528,WMT,2012-08-09,73.8499984741211
25529,WMT,2012-08-10,73.68000030517578
25530,WMT,2012-08-13,73.4000015258789
25531,WMT,2012-08-14,74.01000213623047
25532,WMT,2012-08-15,74.44999694824219
25533,WMT,2012-08-16,72.1500015258789
25534,WMT,2012-08-17,71.98999786376953
25535,WMT,2012-08-20,72.30000305175781
25536,WMT,2012-08-21,71.43000030517578
25537,WMT,2012-08-22,71.7699966430664
25538,WMT,2012-08-23,71.55999755859375
25539,WMT,2012-08-24,72.11000061035156
25540,WMT,2012-08-27,72.5
25541,WMT,2012-08-28,72.41000366210938
25542,WMT,2012-08-29,72.7699966430664
25543,WMT,2012-08-30,72.25
25544,WMT,2012-08-31,72.5999984741211
25545,WMT,2012-09-04,73.51000213623047
25546,WMT,2012-09-05,73.55000305175781
25547,WMT,2012-09-06,74.80999755859375
25548,WMT,2012-09-07,73.81999969482422
25549,WMT,2012-09-10,73.51000213623047
25550,WMT,2012-09-11,74.05999755859375
25551,WMT,2012-09-12,74.06999969482422
25552,WMT,2012-09-13,75.13999938964844
25553,WMT,2012-09-14,74.5
25554,WMT,2012-09-17,73.98999786376953
25555,WMT,2012-09-18,73.94999694824219
25556,WMT,2012-09-19,74.37000274658203
25557,WMT,2012-09-20,74.75
25558,WMT,2012-09-21,74.44999694824219
25559,WMT,2012-09-24,74.73999786376953
25560,WMT,2012-09-25,74.26000213623047
25561,WMT,2012-09-26,74.19000244140625
25562,WMT,2012-09-27,73.9800033569336
25563,WMT,2012-09-28,73.80000305175781
25564,WMT,2012-10-01,74.05000305175781
25565,WMT,2012-10-02,73.75
25566,WMT,2012-10-03,74.19999694824219
25567,WMT,2012-10-04,74.72000122070312
25568,WMT,2012-10-05,75.12999725341797
25569,WMT,2012-10-08,75.25
25570,WMT,2012-10-09,74.13999938964844
25571,WMT,2012-10-10,75.41999816894531
25572,WMT,2012-10-11,75.01000213623047
25573,WMT,2012-10-12,75.80999755859375
25574,WMT,2012-10-15,77.1500015258789
25575,WMT,2012-10-16,76.91000366210938
25576,WMT,2012-10-17,77.02999877929688
25577,WMT,2012-10-18,76.55999755859375
25578,WMT,2012-10-19,75.62000274658203
25579,WMT,2012-10-22,75.6500015258789
25580,WMT,2012-10-23,74.76000213623047
25581,WMT,2012-10-24,74.81999969482422
25582,WMT,2012-10-25,75.31999969482422
25583,WMT,2012-10-26,75.11000061035156
25584,WMT,2012-10-31,75.0199966430664
25585,WMT,2012-11-01,73.44999694824219
25586,WMT,2012-11-02,72.7699966430664
25587,WMT,2012-11-05,73.13999938964844
25588,WMT,2012-11-06,73.76000213623047
25589,WMT,2012-11-07,73.11000061035156
25590,WMT,2012-11-08,72.4800033569336
25591,WMT,2012-11-09,72.30999755859375
25592,WMT,2012-11-12,72.4800033569336
25593,WMT,2012-11-13,71.80999755859375
25594,WMT,2012-11-14,71.30999755859375
25595,WMT,2012-11-15,68.72000122070312
25596,WMT,2012-11-16,68.02999877929688
25597,WMT,2012-11-19,69.0199966430664
25598,WMT,2012-11-20,69.0
25599,WMT,2012-11-21,68.88999938964844
25600,WMT,2012-11-23,70.19999694824219
25601,WMT,2012-11-26,69.91000366210938
25602,WMT,2012-11-27,69.5
25603,WMT,2012-11-28,70.55999755859375
25604,WMT,2012-11-29,70.83000183105469
25605,WMT,2012-11-30,72.0199966430664
25606,WMT,2012-12-03,71.33999633789062
25607,WMT,2012-12-04,72.12000274658203
25608,WMT,2012-12-05,71.6500015258789
25609,WMT,2012-12-06,71.58999633789062
25610,WMT,2012-12-07,72.29000091552734
25611,WMT,2012-12-10,72.1500015258789
25612,WMT,2012-12-11,70.88999938964844
25613,WMT,2012-12-12,68.94000244140625
25614,WMT,2012-12-13,69.04000091552734
25615,WMT,2012-12-14,68.75
25616,WMT,2012-12-17,69.19999694824219
25617,WMT,2012-12-18,69.5
25618,WMT,2012-12-19,68.5199966430664
25619,WMT,2012-12-20,69.0
25620,WMT,2012-12-21,68.6500015258789
25621,WMT,2012-12-24,68.56999969482422
25622,WMT,2012-12-26,67.98999786376953
25623,WMT,2012-12-27,68.19000244140625
25624,WMT,2012-12-28,67.61000061035156
25625,WMT,2012-12-31,68.2300033569336
25626,WMT,2013-01-02,69.23999786376953
25627,WMT,2013-01-03,68.80000305175781
25628,WMT,2013-01-04,69.05999755859375
25629,WMT,2013-01-07,68.4000015258789
25630,WMT,2013-01-08,68.58999633789062
25631,WMT,2013-01-09,68.56999969482422
25632,WMT,2013-01-10,68.36000061035156
25633,WMT,2013-01-11,68.62999725341797
25634,WMT,2013-01-14,68.30000305175781
25635,WMT,2013-01-15,68.9800033569336
25636,WMT,2013-01-16,69.20999908447266
25637,WMT,2013-01-17,68.8499984741211
25638,WMT,2013-01-18,69.19999694824219
25639,WMT,2013-01-22,69.58000183105469
25640,WMT,2013-01-23,69.48999786376953
25641,WMT,2013-01-24,69.79000091552734
25642,WMT,2013-01-25,69.0
25643,WMT,2013-01-28,69.3499984741211
25644,WMT,2013-01-29,69.88999938964844
25645,WMT,2013-01-30,69.75
25646,WMT,2013-01-31,69.94999694824219
25647,WMT,2013-02-01,70.48999786376953
25648,WMT,2013-02-04,69.62999725341797
25649,WMT,2013-02-05,70.7699966430664
25650,WMT,2013-02-06,71.30999755859375
25651,WMT,2013-02-07,71.2300033569336
25652,WMT,2013-02-08,71.4800033569336
25653,WMT,2013-02-11,71.4000015258789
25654,WMT,2013-02-12,71.4000015258789
25655,WMT,2013-02-13,71.38999938964844
25656,WMT,2013-02-14,70.81999969482422
25657,WMT,2013-02-15,69.30000305175781
25658,WMT,2013-02-19,68.76000213623047
25659,WMT,2013-02-20,69.20999908447266
25660,WMT,2013-02-21,70.26000213623047
25661,WMT,2013-02-22,70.4000015258789
25662,WMT,2013-02-25,70.44000244140625
25663,WMT,2013-02-26,71.11000061035156
25664,WMT,2013-02-27,71.66000366210938
25665,WMT,2013-02-28,70.77999877929688
25666,WMT,2013-03-01,71.73999786376953
25667,WMT,2013-03-04,73.26000213623047
25668,WMT,2013-03-05,73.72000122070312
25669,WMT,2013-03-06,73.37999725341797
25670,WMT,2013-03-07,73.31999969482422
25671,WMT,2013-03-08,73.02999877929688
25672,WMT,2013-03-11,72.9800033569336
25673,WMT,2013-03-12,73.5999984741211
25674,WMT,2013-03-13,73.6500015258789
25675,WMT,2013-03-14,73.22000122070312
25676,WMT,2013-03-15,72.5
25677,WMT,2013-03-18,72.25
25678,WMT,2013-03-19,72.44999694824219
25679,WMT,2013-03-20,72.98999786376953
25680,WMT,2013-03-21,73.12999725341797
25681,WMT,2013-03-22,74.27999877929688
25682,WMT,2013-03-25,74.8499984741211
25683,WMT,2013-03-26,74.7699966430664
25684,WMT,2013-03-27,74.77999877929688
25685,WMT,2013-03-28,74.83000183105469
25686,WMT,2013-04-01,75.43000030517578
25687,WMT,2013-04-02,76.0199966430664
25688,WMT,2013-04-03,76.0
25689,WMT,2013-04-04,76.19999694824219
25690,WMT,2013-04-05,76.38999938964844
25691,WMT,2013-04-08,77.29000091552734
25692,WMT,2013-04-09,78.12000274658203
25693,WMT,2013-04-10,77.37000274658203
25694,WMT,2013-04-11,77.79000091552734
25695,WMT,2013-04-12,78.55999755859375
25696,WMT,2013-04-15,78.47000122070312
25697,WMT,2013-04-16,78.68000030517578
25698,WMT,2013-04-17,78.51000213623047
25699,WMT,2013-04-18,77.16000366210938
25700,WMT,2013-04-19,78.29000091552734
25701,WMT,2013-04-22,77.97000122070312
25702,WMT,2013-04-23,79.08999633789062
25703,WMT,2013-04-24,78.02999877929688
25704,WMT,2013-04-25,78.6500015258789
25705,WMT,2013-04-26,79.04000091552734
25706,WMT,2013-04-29,78.38999938964844
25707,WMT,2013-04-30,77.72000122070312
25708,WMT,2013-05-01,78.05999755859375
25709,WMT,2013-05-02,78.45999908447266
25710,WMT,2013-05-03,79.25
25711,WMT,2013-05-06,78.83000183105469
25712,WMT,2013-05-07,78.83000183105469
25713,WMT,2013-05-08,78.25
25714,WMT,2013-05-09,78.4000015258789
25715,WMT,2013-05-10,78.88999938964844
25716,WMT,2013-05-13,78.5
25717,WMT,2013-05-14,78.77999877929688
25718,WMT,2013-05-15,79.86000061035156
25719,WMT,2013-05-16,78.5
25720,WMT,2013-05-17,77.87000274658203
25721,WMT,2013-05-20,77.4000015258789
25722,WMT,2013-05-21,77.38999938964844
25723,WMT,2013-05-22,77.02999877929688
25724,WMT,2013-05-23,76.33000183105469
25725,WMT,2013-05-24,77.30999755859375
25726,WMT,2013-05-28,77.31999969482422
25727,WMT,2013-05-29,76.2300033569336
25728,WMT,2013-05-30,75.62999725341797
25729,WMT,2013-05-31,74.83999633789062
25730,WMT,2013-06-03,75.69000244140625
25731,WMT,2013-06-04,75.94000244140625
25732,WMT,2013-06-05,75.25
25733,WMT,2013-06-06,75.62999725341797
25734,WMT,2013-06-07,76.33000183105469
25735,WMT,2013-06-10,75.75
25736,WMT,2013-06-11,75.25
25737,WMT,2013-06-12,74.83999633789062
25738,WMT,2013-06-13,75.0
25739,WMT,2013-06-14,74.87000274658203
25740,WMT,2013-06-17,74.94999694824219
25741,WMT,2013-06-18,75.7300033569336
25742,WMT,2013-06-19,74.45999908447266
25743,WMT,2013-06-20,73.02999877929688
25744,WMT,2013-06-21,73.51000213623047
25745,WMT,2013-06-24,74.19999694824219
25746,WMT,2013-06-25,74.37000274658203
25747,WMT,2013-06-26,75.01000213623047
25748,WMT,2013-06-27,75.26000213623047
25749,WMT,2013-06-28,74.48999786376953
25750,WMT,2013-07-01,74.58999633789062
25751,WMT,2013-07-02,74.70999908447266
25752,WMT,2013-07-03,74.76000213623047
25753,WMT,2013-07-05,75.20999908447266
25754,WMT,2013-07-08,76.70999908447266
25755,WMT,2013-07-09,77.02999877929688
25756,WMT,2013-07-10,76.7699966430664
25757,WMT,2013-07-11,77.62999725341797
25758,WMT,2013-07-12,77.62999725341797
25759,WMT,2013-07-15,77.02999877929688
25760,WMT,2013-07-16,77.37000274658203
25761,WMT,2013-07-17,77.19999694824219
25762,WMT,2013-07-18,77.33999633789062
25763,WMT,2013-07-19,78.08000183105469
25764,WMT,2013-07-22,77.87000274658203
25765,WMT,2013-07-23,78.55000305175781
25766,WMT,2013-07-24,78.2300033569336
25767,WMT,2013-07-25,78.01000213623047
25768,WMT,2013-07-26,78.0
25769,WMT,2013-07-29,77.98999786376953
25770,WMT,2013-07-30,77.88999938964844
25771,WMT,2013-07-31,77.94000244140625
25772,WMT,2013-08-01,78.22000122070312
25773,WMT,2013-08-02,78.75
25774,WMT,2013-08-05,78.7699966430664
25775,WMT,2013-08-06,77.87000274658203
25776,WMT,2013-08-07,77.37000274658203
25777,WMT,2013-08-08,77.25
25778,WMT,2013-08-09,76.9000015258789
25779,WMT,2013-08-12,77.08000183105469
25780,WMT,2013-08-13,76.86000061035156
25781,WMT,2013-08-14,76.4000015258789
25782,WMT,2013-08-15,74.41000366210938
25783,WMT,2013-08-16,74.11000061035156
25784,WMT,2013-08-19,73.58000183105469
25785,WMT,2013-08-20,73.2300033569336
25786,WMT,2013-08-21,73.55000305175781
25787,WMT,2013-08-22,73.45999908447266
25788,WMT,2013-08-23,73.44000244140625
25789,WMT,2013-08-26,73.02999877929688
25790,WMT,2013-08-27,72.86000061035156
25791,WMT,2013-08-28,72.37999725341797
25792,WMT,2013-08-29,72.43000030517578
25793,WMT,2013-08-30,72.9800033569336
25794,WMT,2013-09-03,72.68000030517578
25795,WMT,2013-09-04,72.91000366210938
25796,WMT,2013-09-05,72.66999816894531
25797,WMT,2013-09-06,72.58999633789062
25798,WMT,2013-09-09,73.51000213623047
25799,WMT,2013-09-10,73.95999908447266
25800,WMT,2013-09-11,74.05000305175781
25801,WMT,2013-09-12,73.91000366210938
25802,WMT,2013-09-13,74.36000061035156
25803,WMT,2013-09-16,74.77999877929688
25804,WMT,2013-09-17,75.1500015258789
25805,WMT,2013-09-18,76.41999816894531
25806,WMT,2013-09-19,76.20999908447266
25807,WMT,2013-09-20,75.83000183105469
25808,WMT,2013-09-23,76.41999816894531
25809,WMT,2013-09-24,75.75
25810,WMT,2013-09-25,74.6500015258789
25811,WMT,2013-09-26,74.62000274658203
25812,WMT,2013-09-27,74.36000061035156
25813,WMT,2013-09-30,73.95999908447266
25814,WMT,2013-10-01,73.58999633789062
25815,WMT,2013-10-02,73.72000122070312
25816,WMT,2013-10-03,73.16000366210938
25817,WMT,2013-10-04,72.80000305175781
25818,WMT,2013-10-07,71.87000274658203
25819,WMT,2013-10-08,72.9000015258789
25820,WMT,2013-10-09,73.0
25821,WMT,2013-10-10,74.79000091552734
25822,WMT,2013-10-11,74.81999969482422
25823,WMT,2013-10-14,74.68000030517578
25824,WMT,2013-10-15,74.37000274658203
25825,WMT,2013-10-16,75.5999984741211
25826,WMT,2013-10-17,75.77999877929688
25827,WMT,2013-10-18,75.70999908447266
25828,WMT,2013-10-21,75.1500015258789
25829,WMT,2013-10-22,76.31999969482422
25830,WMT,2013-10-23,75.9000015258789
25831,WMT,2013-10-24,76.41999816894531
25832,WMT,2013-10-25,76.08000183105469
25833,WMT,2013-10-28,77.13999938964844
25834,WMT,2013-10-29,77.05999755859375
25835,WMT,2013-10-30,76.91000366210938
25836,WMT,2013-10-31,76.75
25837,WMT,2013-11-01,77.06999969482422
25838,WMT,2013-11-04,77.33000183105469
25839,WMT,2013-11-05,77.41999816894531
25840,WMT,2013-11-06,78.16000366210938
25841,WMT,2013-11-07,77.51000213623047
25842,WMT,2013-11-08,77.95999908447266
25843,WMT,2013-11-11,79.01000213623047
25844,WMT,2013-11-12,78.70999908447266
25845,WMT,2013-11-13,78.9000015258789
25846,WMT,2013-11-14,79.08000183105469
25847,WMT,2013-11-15,79.22000122070312
25848,WMT,2013-11-18,79.22000122070312
25849,WMT,2013-11-19,79.25
25850,WMT,2013-11-20,78.9000015258789
25851,WMT,2013-11-21,78.86000061035156
25852,WMT,2013-11-22,79.80999755859375
25853,WMT,2013-11-25,80.43000030517578
25854,WMT,2013-11-26,80.68000030517578
25855,WMT,2013-11-27,80.93000030517578
25856,WMT,2013-11-29,81.01000213623047
25857,WMT,2013-12-02,81.11000061035156
25858,WMT,2013-12-03,81.20999908447266
25859,WMT,2013-12-04,80.22000122070312
25860,WMT,2013-12-05,79.44000244140625
25861,WMT,2013-12-06,79.94000244140625
25862,WMT,2013-12-09,79.94999694824219
25863,WMT,2013-12-10,79.08000183105469
25864,WMT,2013-12-11,79.08999633789062
25865,WMT,2013-12-12,78.5
25866,WMT,2013-12-13,78.08000183105469
25867,WMT,2013-12-16,77.73999786376953
25868,WMT,2013-12-17,77.25
25869,WMT,2013-12-18,77.94000244140625
25870,WMT,2013-12-19,77.23999786376953
25871,WMT,2013-12-20,77.43000030517578
25872,WMT,2013-12-23,77.87000274658203
25873,WMT,2013-12-24,78.01000213623047
25874,WMT,2013-12-26,78.38999938964844
25875,WMT,2013-12-27,78.47000122070312
25876,WMT,2013-12-30,78.62999725341797
25877,WMT,2013-12-31,78.69000244140625
25878,WMT,2014-01-02,78.91000366210938
25879,WMT,2014-01-03,78.6500015258789
25880,WMT,2014-01-06,78.20999908447266
25881,WMT,2014-01-07,78.44999694824219
25882,WMT,2014-01-08,77.83000183105469
25883,WMT,2014-01-09,78.08999633789062
25884,WMT,2014-01-10,78.04000091552734
25885,WMT,2014-01-13,77.48999786376953
25886,WMT,2014-01-14,77.95999908447266
25887,WMT,2014-01-15,77.66000366210938
25888,WMT,2014-01-16,76.76000213623047
25889,WMT,2014-01-17,76.19000244140625
25890,WMT,2014-01-21,75.83999633789062
25891,WMT,2014-01-22,75.3499984741211
25892,WMT,2014-01-23,74.95999908447266
25893,WMT,2014-01-24,74.41999816894531
25894,WMT,2014-01-27,74.1500015258789
25895,WMT,2014-01-28,74.66999816894531
25896,WMT,2014-01-29,74.0999984741211
25897,WMT,2014-01-30,74.75
25898,WMT,2014-01-31,74.68000030517578
25899,WMT,2014-02-03,72.66000366210938
25900,WMT,2014-02-04,72.7300033569336
25901,WMT,2014-02-05,72.87000274658203
25902,WMT,2014-02-06,72.81999969482422
25903,WMT,2014-02-07,73.75
25904,WMT,2014-02-10,73.76000213623047
25905,WMT,2014-02-11,74.80000305175781
25906,WMT,2014-02-12,74.95999908447266
25907,WMT,2014-02-13,75.36000061035156
25908,WMT,2014-02-14,75.79000091552734
25909,WMT,2014-02-18,75.33000183105469
25910,WMT,2014-02-19,74.8499984741211
25911,WMT,2014-02-20,73.5199966430664
25912,WMT,2014-02-21,73.12000274658203
25913,WMT,2014-02-24,73.3499984741211
25914,WMT,2014-02-25,73.3499984741211
25915,WMT,2014-02-26,74.77999877929688
25916,WMT,2014-02-27,74.55999755859375
25917,WMT,2014-02-28,74.69999694824219
25918,WMT,2014-03-03,74.12000274658203
25919,WMT,2014-03-04,75.12999725341797
25920,WMT,2014-03-05,74.80000305175781
25921,WMT,2014-03-06,74.87999725341797
25922,WMT,2014-03-07,74.58000183105469
25923,WMT,2014-03-10,74.43000030517578
25924,WMT,2014-03-11,74.91999816894531
25925,WMT,2014-03-12,75.52999877929688
25926,WMT,2014-03-13,74.93000030517578
25927,WMT,2014-03-14,74.27999877929688
25928,WMT,2014-03-17,74.68000030517578
25929,WMT,2014-03-18,74.7699966430664
25930,WMT,2014-03-19,74.37999725341797
25931,WMT,2014-03-20,75.37999725341797
25932,WMT,2014-03-21,76.0999984741211
25933,WMT,2014-03-24,76.76000213623047
25934,WMT,2014-03-25,76.87000274658203
25935,WMT,2014-03-26,76.2300033569336
25936,WMT,2014-03-27,76.13999938964844
25937,WMT,2014-03-28,76.01000213623047
25938,WMT,2014-03-31,76.43000030517578
25939,WMT,2014-04-01,76.7699966430664
25940,WMT,2014-04-02,77.18000030517578
25941,WMT,2014-04-03,77.45999908447266
25942,WMT,2014-04-04,77.30999755859375
25943,WMT,2014-04-07,77.30999755859375
25944,WMT,2014-04-08,78.18000030517578
25945,WMT,2014-04-09,77.97000122070312
25946,WMT,2014-04-10,76.88999938964844
25947,WMT,2014-04-11,76.5
25948,WMT,2014-04-14,77.37999725341797
25949,WMT,2014-04-15,76.87999725341797
25950,WMT,2014-04-16,77.22000122070312
25951,WMT,2014-04-17,77.66000366210938
25952,WMT,2014-04-21,77.5999984741211
25953,WMT,2014-04-22,77.55999755859375
25954,WMT,2014-04-23,78.04000091552734
25955,WMT,2014-04-24,78.30999755859375
25956,WMT,2014-04-25,78.62000274658203
25957,WMT,2014-04-28,79.76000213623047
25958,WMT,2014-04-29,79.66999816894531
25959,WMT,2014-04-30,79.70999908447266
25960,WMT,2014-05-01,79.69999694824219
25961,WMT,2014-05-02,79.12000274658203
25962,WMT,2014-05-05,78.62000274658203
25963,WMT,2014-05-06,78.01000213623047
25964,WMT,2014-05-07,77.95999908447266
25965,WMT,2014-05-08,78.69000244140625
25966,WMT,2014-05-09,79.19999694824219
25967,WMT,2014-05-12,79.1500015258789
25968,WMT,2014-05-13,79.13999938964844
25969,WMT,2014-05-14,78.73999786376953
25970,WMT,2014-05-15,76.83000183105469
25971,WMT,2014-05-16,77.01000213623047
25972,WMT,2014-05-19,76.61000061035156
25973,WMT,2014-05-20,75.69000244140625
25974,WMT,2014-05-21,75.66000366210938
25975,WMT,2014-05-22,75.38999938964844
25976,WMT,2014-05-23,75.61000061035156
25977,WMT,2014-05-27,75.58999633789062
25978,WMT,2014-05-28,75.52999877929688
25979,WMT,2014-05-29,75.9800033569336
25980,WMT,2014-05-30,76.7699966430664
25981,WMT,2014-06-02,76.76000213623047
25982,WMT,2014-06-03,76.70999908447266
25983,WMT,2014-06-04,77.12999725341797
25984,WMT,2014-06-05,77.31999969482422
25985,WMT,2014-06-06,77.20999908447266
25986,WMT,2014-06-09,77.01000213623047
25987,WMT,2014-06-10,76.62000274658203
25988,WMT,2014-06-11,76.16000366210938
25989,WMT,2014-06-12,75.7300033569336
25990,WMT,2014-06-13,75.27999877929688
25991,WMT,2014-06-16,75.33999633789062
25992,WMT,2014-06-17,74.98999786376953
25993,WMT,2014-06-18,75.69999694824219
25994,WMT,2014-06-19,75.87000274658203
25995,WMT,2014-06-20,75.68000030517578
25996,WMT,2014-06-23,75.79000091552734
25997,WMT,2014-06-24,75.97000122070312
25998,WMT,2014-06-25,75.62000274658203
25999,WMT,2014-06-26,74.91000366210938
26000,WMT,2014-06-27,75.33999633789062
26001,WMT,2014-06-30,75.06999969482422
26002,WMT,2014-07-01,75.27999877929688
26003,WMT,2014-07-02,75.62000274658203
26004,WMT,2014-07-03,75.75
26005,WMT,2014-07-07,76.06999969482422
26006,WMT,2014-07-08,76.6500015258789
26007,WMT,2014-07-09,77.20999908447266
26008,WMT,2014-07-10,77.05999755859375
26009,WMT,2014-07-11,76.81999969482422
26010,WMT,2014-07-14,76.55000305175781
26011,WMT,2014-07-15,76.83999633789062
26012,WMT,2014-07-16,76.86000061035156
26013,WMT,2014-07-17,76.61000061035156
26014,WMT,2014-07-18,77.08999633789062
26015,WMT,2014-07-21,76.7699966430664
26016,WMT,2014-07-22,76.63999938964844
26017,WMT,2014-07-23,76.98999786376953
26018,WMT,2014-07-24,76.3499984741211
26019,WMT,2014-07-25,75.97000122070312
26020,WMT,2014-07-28,75.70999908447266
26021,WMT,2014-07-29,75.44000244140625
26022,WMT,2014-07-30,74.77999877929688
26023,WMT,2014-07-31,73.58000183105469
26024,WMT,2014-08-01,73.54000091552734
26025,WMT,2014-08-04,73.54000091552734
26026,WMT,2014-08-05,73.33999633789062
26027,WMT,2014-08-06,74.19999694824219
26028,WMT,2014-08-07,73.94999694824219
26029,WMT,2014-08-08,74.66999816894531
26030,WMT,2014-08-11,74.36000061035156
26031,WMT,2014-08-12,74.22000122070312
26032,WMT,2014-08-13,74.02999877929688
26033,WMT,2014-08-14,74.38999938964844
26034,WMT,2014-08-15,73.9000015258789
26035,WMT,2014-08-18,74.48999786376953
26036,WMT,2014-08-19,74.87999725341797
26037,WMT,2014-08-20,74.95999908447266
26038,WMT,2014-08-21,75.55000305175781
26039,WMT,2014-08-22,75.7300033569336
26040,WMT,2014-08-25,75.69000244140625
26041,WMT,2014-08-26,75.5199966430664
26042,WMT,2014-08-27,75.8499984741211
26043,WMT,2014-08-28,75.9000015258789
26044,WMT,2014-08-29,75.5
26045,WMT,2014-09-02,75.75
26046,WMT,2014-09-03,76.01000213623047
26047,WMT,2014-09-04,76.55999755859375
26048,WMT,2014-09-05,77.51000213623047
26049,WMT,2014-09-08,76.52999877929688
26050,WMT,2014-09-09,76.73999786376953
26051,WMT,2014-09-10,76.51000213623047
26052,WMT,2014-09-11,76.0999984741211
26053,WMT,2014-09-12,75.7699966430664
26054,WMT,2014-09-15,75.80999755859375
26055,WMT,2014-09-16,76.31999969482422
26056,WMT,2014-09-17,76.23999786376953
26057,WMT,2014-09-18,76.22000122070312
26058,WMT,2014-09-19,76.83999633789062
26059,WMT,2014-09-22,76.30999755859375
26060,WMT,2014-09-23,75.5999984741211
26061,WMT,2014-09-24,77.08000183105469
26062,WMT,2014-09-25,76.12000274658203
26063,WMT,2014-09-26,76.48999786376953
26064,WMT,2014-09-29,76.08000183105469
26065,WMT,2014-09-30,76.47000122070312
26066,WMT,2014-10-01,76.12000274658203
26067,WMT,2014-10-02,76.2300033569336
26068,WMT,2014-10-03,77.31999969482422
26069,WMT,2014-10-06,77.3499984741211
26070,WMT,2014-10-07,77.30000305175781
26071,WMT,2014-10-08,78.23999786376953
26072,WMT,2014-10-09,77.86000061035156
26073,WMT,2014-10-10,78.29000091552734
26074,WMT,2014-10-13,77.55999755859375
26075,WMT,2014-10-14,77.9800033569336
26076,WMT,2014-10-15,75.19999694824219
26077,WMT,2014-10-16,73.81999969482422
26078,WMT,2014-10-17,74.0999984741211
26079,WMT,2014-10-20,75.13999938964844
26080,WMT,2014-10-21,76.0199966430664
26081,WMT,2014-10-22,76.02999877929688
26082,WMT,2014-10-23,76.25
26083,WMT,2014-10-24,76.37999725341797
26084,WMT,2014-10-27,76.58999633789062
26085,WMT,2014-10-28,76.3499984741211
26086,WMT,2014-10-29,76.38999938964844
26087,WMT,2014-10-30,76.44999694824219
26088,WMT,2014-10-31,76.2699966430664
26089,WMT,2014-11-03,76.27999877929688
26090,WMT,2014-11-04,77.26000213623047
26091,WMT,2014-11-05,77.69999694824219
26092,WMT,2014-11-06,77.80999755859375
26093,WMT,2014-11-07,78.7699966430664
26094,WMT,2014-11-10,79.44000244140625
26095,WMT,2014-11-11,79.01000213623047
26096,WMT,2014-11-12,79.19999694824219
26097,WMT,2014-11-13,82.94000244140625
26098,WMT,2014-11-14,82.95999908447266
26099,WMT,2014-11-17,83.56999969482422
26100,WMT,2014-11-18,83.79000091552734
26101,WMT,2014-11-19,84.98999786376953
26102,WMT,2014-11-20,84.58000183105469
26103,WMT,2014-11-21,84.6500015258789
26104,WMT,2014-11-24,85.4000015258789
26105,WMT,2014-11-25,84.94999694824219
26106,WMT,2014-11-26,84.9800033569336
26107,WMT,2014-11-28,87.54000091552734
26108,WMT,2014-12-01,86.22000122070312
26109,WMT,2014-12-02,86.4000015258789
26110,WMT,2014-12-03,84.94000244140625
26111,WMT,2014-12-04,84.76000213623047
26112,WMT,2014-12-05,84.12000274658203
26113,WMT,2014-12-08,84.2300033569336
26114,WMT,2014-12-09,83.55999755859375
26115,WMT,2014-12-10,82.9800033569336
26116,WMT,2014-12-11,83.83000183105469
26117,WMT,2014-12-12,83.80999755859375
26118,WMT,2014-12-15,83.94000244140625
26119,WMT,2014-12-16,82.95999908447266
26120,WMT,2014-12-17,84.2300033569336
26121,WMT,2014-12-18,85.94000244140625
26122,WMT,2014-12-19,85.16000366210938
26123,WMT,2014-12-22,86.37999725341797
26124,WMT,2014-12-23,86.66000366210938
26125,WMT,2014-12-24,86.43000030517578
26126,WMT,2014-12-26,86.91000366210938
26127,WMT,2014-12-29,86.63999938964844
26128,WMT,2014-12-30,86.79000091552734
26129,WMT,2014-12-31,85.87999725341797
26130,WMT,2015-01-02,85.9000015258789
26131,WMT,2015-01-05,85.6500015258789
26132,WMT,2015-01-06,86.30999755859375
26133,WMT,2015-01-07,88.5999984741211
26134,WMT,2015-01-08,90.47000122070312
26135,WMT,2015-01-09,89.3499984741211
26136,WMT,2015-01-12,90.0199966430664
26137,WMT,2015-01-13,89.30999755859375
26138,WMT,2015-01-14,86.61000061035156
26139,WMT,2015-01-15,87.37999725341797
26140,WMT,2015-01-16,86.7699966430664
26141,WMT,2015-01-20,86.69000244140625
26142,WMT,2015-01-21,86.63999938964844
26143,WMT,2015-01-22,88.30000305175781
26144,WMT,2015-01-23,88.51000213623047
26145,WMT,2015-01-26,88.62999725341797
26146,WMT,2015-01-27,87.52999877929688
26147,WMT,2015-01-28,86.81999969482422
26148,WMT,2015-01-29,87.72000122070312
26149,WMT,2015-01-30,84.9800033569336
26150,WMT,2015-02-02,85.70999908447266
26151,WMT,2015-02-03,86.19000244140625
26152,WMT,2015-02-04,86.6500015258789
26153,WMT,2015-02-05,87.27999877929688
26154,WMT,2015-02-06,87.33000183105469
26155,WMT,2015-02-09,85.91000366210938
26156,WMT,2015-02-10,87.29000091552734
26157,WMT,2015-02-11,86.33999633789062
26158,WMT,2015-02-12,85.88999938964844
26159,WMT,2015-02-13,85.80999755859375
26160,WMT,2015-02-17,85.95999908447266
26161,WMT,2015-02-18,86.29000091552734
26162,WMT,2015-02-19,83.5199966430664
26163,WMT,2015-02-20,84.30000305175781
26164,WMT,2015-02-23,84.5999984741211
26165,WMT,2015-02-24,84.56999969482422
26166,WMT,2015-02-25,83.56999969482422
26167,WMT,2015-02-26,83.80000305175781
26168,WMT,2015-02-27,83.93000030517578
26169,WMT,2015-03-02,83.95999908447266
26170,WMT,2015-03-03,83.37000274658203
26171,WMT,2015-03-04,82.58000183105469
26172,WMT,2015-03-05,83.56999969482422
26173,WMT,2015-03-06,82.58999633789062
26174,WMT,2015-03-09,82.87999725341797
26175,WMT,2015-03-10,82.06999969482422
26176,WMT,2015-03-11,80.69000244140625
26177,WMT,2015-03-12,81.9000015258789
26178,WMT,2015-03-13,81.9000015258789
26179,WMT,2015-03-16,83.29000091552734
26180,WMT,2015-03-17,82.62000274658203
26181,WMT,2015-03-18,82.52999877929688
26182,WMT,2015-03-19,81.5199966430664
26183,WMT,2015-03-20,83.23999786376953
26184,WMT,2015-03-23,83.30999755859375
26185,WMT,2015-03-24,83.05000305175781
26186,WMT,2015-03-25,81.31999969482422
26187,WMT,2015-03-26,81.88999938964844
26188,WMT,2015-03-27,81.3499984741211
26189,WMT,2015-03-30,82.52999877929688
26190,WMT,2015-03-31,82.25
26191,WMT,2015-04-01,80.70999908447266
26192,WMT,2015-04-02,80.7300033569336
26193,WMT,2015-04-06,80.98999786376953
26194,WMT,2015-04-07,80.5
26195,WMT,2015-04-08,81.02999877929688
26196,WMT,2015-04-09,80.83999633789062
26197,WMT,2015-04-10,80.6500015258789
26198,WMT,2015-04-13,80.29000091552734
26199,WMT,2015-04-14,80.1500015258789
26200,WMT,2015-04-15,79.73999786376953
26201,WMT,2015-04-16,79.23999786376953
26202,WMT,2015-04-17,77.87999725341797
26203,WMT,2015-04-20,78.13999938964844
26204,WMT,2015-04-21,78.02999877929688
26205,WMT,2015-04-22,78.43000030517578
26206,WMT,2015-04-23,79.18000030517578
26207,WMT,2015-04-24,79.83999633789062
26208,WMT,2015-04-27,79.37000274658203
26209,WMT,2015-04-28,79.0999984741211
26210,WMT,2015-04-29,77.87999725341797
26211,WMT,2015-04-30,78.05000305175781
26212,WMT,2015-05-01,78.5999984741211
26213,WMT,2015-05-04,79.18000030517578
26214,WMT,2015-05-05,78.12999725341797
26215,WMT,2015-05-06,77.6500015258789
26216,WMT,2015-05-07,78.02999877929688
26217,WMT,2015-05-08,78.52999877929688
26218,WMT,2015-05-11,78.0999984741211
26219,WMT,2015-05-12,78.95999908447266
26220,WMT,2015-05-13,78.16000366210938
26221,WMT,2015-05-14,78.72000122070312
26222,WMT,2015-05-15,79.23999786376953
26223,WMT,2015-05-18,79.91999816894531
26224,WMT,2015-05-19,76.43000030517578
26225,WMT,2015-05-20,75.9000015258789
26226,WMT,2015-05-21,76.11000061035156
26227,WMT,2015-05-22,75.86000061035156
26228,WMT,2015-05-26,74.9000015258789
26229,WMT,2015-05-27,75.19000244140625
26230,WMT,2015-05-28,74.83999633789062
26231,WMT,2015-05-29,74.2699966430664
26232,WMT,2015-06-01,74.7300033569336
26233,WMT,2015-06-02,74.52999877929688
26234,WMT,2015-06-03,74.88999938964844
26235,WMT,2015-06-04,74.1500015258789
26236,WMT,2015-06-05,73.05999755859375
26237,WMT,2015-06-08,72.61000061035156
26238,WMT,2015-06-09,72.47000122070312
26239,WMT,2015-06-10,72.93000030517578
26240,WMT,2015-06-11,72.94000244140625
26241,WMT,2015-06-12,72.43000030517578
26242,WMT,2015-06-15,71.93000030517578
26243,WMT,2015-06-16,72.3499984741211
26244,WMT,2015-06-17,72.7300033569336
26245,WMT,2015-06-18,72.9800033569336
26246,WMT,2015-06-19,72.73999786376953
26247,WMT,2015-06-22,72.79000091552734
26248,WMT,2015-06-23,72.56999969482422
26249,WMT,2015-06-24,72.37999725341797
26250,WMT,2015-06-25,71.86000061035156
26251,WMT,2015-06-26,72.12000274658203
26252,WMT,2015-06-29,71.41999816894531
26253,WMT,2015-06-30,70.93000030517578
26254,WMT,2015-07-01,71.87999725341797
26255,WMT,2015-07-02,71.86000061035156
26256,WMT,2015-07-06,72.52999877929688
26257,WMT,2015-07-07,73.79000091552734
26258,WMT,2015-07-08,73.05999755859375
26259,WMT,2015-07-09,72.77999877929688
26260,WMT,2015-07-10,73.12000274658203
26261,WMT,2015-07-13,73.87999725341797
26262,WMT,2015-07-14,73.79000091552734
26263,WMT,2015-07-15,73.6500015258789
26264,WMT,2015-07-16,73.83000183105469
26265,WMT,2015-07-17,73.38999938964844
26266,WMT,2015-07-20,73.0999984741211
26267,WMT,2015-07-21,72.73999786376953
26268,WMT,2015-07-22,73.16000366210938
26269,WMT,2015-07-23,72.51000213623047
26270,WMT,2015-07-24,71.58000183105469
26271,WMT,2015-07-27,71.37999725341797
26272,WMT,2015-07-28,72.0999984741211
26273,WMT,2015-07-29,72.2300033569336
26274,WMT,2015-07-30,72.16000366210938
26275,WMT,2015-07-31,71.9800033569336
26276,WMT,2015-08-03,72.18000030517578
26277,WMT,2015-08-04,72.25
26278,WMT,2015-08-05,73.51000213623047
26279,WMT,2015-08-06,72.79000091552734
26280,WMT,2015-08-07,71.25
26281,WMT,2015-08-10,71.4800033569336
26282,WMT,2015-08-11,71.93000030517578
26283,WMT,2015-08-12,72.58000183105469
26284,WMT,2015-08-13,72.11000061035156
26285,WMT,2015-08-14,72.37999725341797
26286,WMT,2015-08-17,71.91000366210938
26287,WMT,2015-08-18,69.4800033569336
26288,WMT,2015-08-19,68.56999969482422
26289,WMT,2015-08-20,68.43000030517578
26290,WMT,2015-08-21,66.54000091552734
26291,WMT,2015-08-24,63.95000076293945
26292,WMT,2015-08-25,63.09999847412109
26293,WMT,2015-08-26,64.83000183105469
26294,WMT,2015-08-27,66.08000183105469
26295,WMT,2015-08-28,64.94000244140625
26296,WMT,2015-08-31,64.7300033569336
26297,WMT,2015-09-01,63.81999969482422
26298,WMT,2015-09-02,64.44000244140625
26299,WMT,2015-09-03,64.86000061035156
26300,WMT,2015-09-04,63.88999938964844
26301,WMT,2015-09-08,66.37999725341797
26302,WMT,2015-09-09,65.12000274658203
26303,WMT,2015-09-10,64.12000274658203
26304,WMT,2015-09-11,64.6500015258789
26305,WMT,2015-09-14,64.27999877929688
26306,WMT,2015-09-15,64.31999969482422
26307,WMT,2015-09-16,64.69000244140625
26308,WMT,2015-09-17,64.47000122070312
26309,WMT,2015-09-18,63.34000015258789
26310,WMT,2015-09-21,63.720001220703125
26311,WMT,2015-09-22,63.59000015258789
26312,WMT,2015-09-23,63.720001220703125
26313,WMT,2015-09-24,63.83000183105469
26314,WMT,2015-09-25,63.77999877929688
26315,WMT,2015-09-28,63.65999984741211
26316,WMT,2015-09-29,63.77999877929688
26317,WMT,2015-09-30,64.83999633789062
26318,WMT,2015-10-01,64.2699966430664
26319,WMT,2015-10-02,64.9800033569336
26320,WMT,2015-10-05,65.87000274658203
26321,WMT,2015-10-06,65.68000030517578
26322,WMT,2015-10-07,66.36000061035156
26323,WMT,2015-10-08,66.87999725341797
26324,WMT,2015-10-09,66.69000244140625
26325,WMT,2015-10-12,66.93000030517578
26326,WMT,2015-10-13,66.7300033569336
26327,WMT,2015-10-14,60.02999877929688
26328,WMT,2015-10-15,59.33000183105469
26329,WMT,2015-10-16,58.88999938964844
26330,WMT,2015-10-19,58.84999847412109
26331,WMT,2015-10-20,58.75
26332,WMT,2015-10-21,58.63999938964844
26333,WMT,2015-10-22,58.900001525878906
26334,WMT,2015-10-23,58.29999923706055
26335,WMT,2015-10-26,58.02000045776367
26336,WMT,2015-10-27,57.47999954223633
26337,WMT,2015-10-28,57.63999938964844
26338,WMT,2015-10-29,57.959999084472656
26339,WMT,2015-10-30,57.2400016784668
26340,WMT,2015-11-02,57.61000061035156
26341,WMT,2015-11-03,58.11000061035156
26342,WMT,2015-11-04,58.369998931884766
26343,WMT,2015-11-05,58.61000061035156
26344,WMT,2015-11-06,58.77999877929688
26345,WMT,2015-11-09,58.4900016784668
26346,WMT,2015-11-10,58.68000030517578
26347,WMT,2015-11-11,57.58000183105469
26348,WMT,2015-11-12,56.95000076293945
26349,WMT,2015-11-13,56.41999816894531
26350,WMT,2015-11-16,57.869998931884766
26351,WMT,2015-11-17,59.91999816894531
26352,WMT,2015-11-18,60.93000030517578
26353,WMT,2015-11-19,60.70000076293945
26354,WMT,2015-11-20,60.06999969482422
26355,WMT,2015-11-23,60.2599983215332
26356,WMT,2015-11-24,59.91999816894531
26357,WMT,2015-11-25,60.2400016784668
26358,WMT,2015-11-27,59.88999938964844
26359,WMT,2015-11-30,58.84000015258789
26360,WMT,2015-12-01,58.9900016784668
26361,WMT,2015-12-02,58.34999847412109
26362,WMT,2015-12-03,59.040000915527344
26363,WMT,2015-12-04,59.65999984741211
26364,WMT,2015-12-07,60.5
26365,WMT,2015-12-08,59.61000061035156
26366,WMT,2015-12-09,59.130001068115234
26367,WMT,2015-12-10,59.560001373291016
26368,WMT,2015-12-11,59.36000061035156
26369,WMT,2015-12-14,60.38999938964844
26370,WMT,2015-12-15,59.63999938964844
26371,WMT,2015-12-16,60.29999923706055
26372,WMT,2015-12-17,58.97999954223633
26373,WMT,2015-12-18,58.84999847412109
26374,WMT,2015-12-21,59.54999923706055
26375,WMT,2015-12-22,60.540000915527344
26376,WMT,2015-12-23,61.09000015258789
26377,WMT,2015-12-24,60.83000183105469
26378,WMT,2015-12-28,60.75
26379,WMT,2015-12-29,61.61000061035156
26380,WMT,2015-12-30,61.68000030517578
26381,WMT,2015-12-31,61.29999923706055
26382,WMT,2016-01-04,61.459999084472656
26383,WMT,2016-01-05,62.91999816894531
26384,WMT,2016-01-06,63.54999923706055
26385,WMT,2016-01-07,65.02999877929688
26386,WMT,2016-01-08,63.540000915527344
26387,WMT,2016-01-11,64.22000122070312
26388,WMT,2016-01-12,63.619998931884766
26389,WMT,2016-01-13,61.91999816894531
26390,WMT,2016-01-14,63.060001373291016
26391,WMT,2016-01-15,61.93000030517578
26392,WMT,2016-01-19,62.560001373291016
26393,WMT,2016-01-20,60.84000015258789
26394,WMT,2016-01-21,61.880001068115234
26395,WMT,2016-01-22,62.68999862670898
26396,WMT,2016-01-25,63.45000076293945
26397,WMT,2016-01-26,64.0
26398,WMT,2016-01-27,63.95000076293945
26399,WMT,2016-01-28,64.22000122070312
26400,WMT,2016-01-29,66.36000061035156
26401,WMT,2016-02-01,67.5
26402,WMT,2016-02-02,66.86000061035156
26403,WMT,2016-02-03,66.2699966430664
26404,WMT,2016-02-04,66.41999816894531
26405,WMT,2016-02-05,67.0
26406,WMT,2016-02-08,66.9000015258789
26407,WMT,2016-02-09,65.80999755859375
26408,WMT,2016-02-10,65.79000091552734
26409,WMT,2016-02-11,65.31999969482422
26410,WMT,2016-02-12,66.18000030517578
26411,WMT,2016-02-16,65.9000015258789
26412,WMT,2016-02-17,66.11000061035156
26413,WMT,2016-02-18,64.12000274658203
26414,WMT,2016-02-19,64.66000366210938
26415,WMT,2016-02-22,65.62999725341797
26416,WMT,2016-02-23,66.4800033569336
26417,WMT,2016-02-24,67.12000274658203
26418,WMT,2016-02-25,68.04000091552734
26419,WMT,2016-02-26,66.51000213623047
26420,WMT,2016-02-29,66.33999633789062
26421,WMT,2016-03-01,66.45999908447266
26422,WMT,2016-03-02,66.20999908447266
26423,WMT,2016-03-03,66.13999938964844
26424,WMT,2016-03-04,66.77999877929688
26425,WMT,2016-03-07,67.88999938964844
26426,WMT,2016-03-08,68.04000091552734
26427,WMT,2016-03-09,67.52999877929688
26428,WMT,2016-03-10,67.41000366210938
26429,WMT,2016-03-11,67.16999816894531
26430,WMT,2016-03-14,67.36000061035156
26431,WMT,2016-03-15,68.08999633789062
26432,WMT,2016-03-16,67.98999786376953
26433,WMT,2016-03-17,67.44999694824219
26434,WMT,2016-03-18,66.94999694824219
26435,WMT,2016-03-21,67.97000122070312
26436,WMT,2016-03-22,67.87000274658203
26437,WMT,2016-03-23,67.45999908447266
26438,WMT,2016-03-24,68.0
26439,WMT,2016-03-28,68.12000274658203
26440,WMT,2016-03-29,68.02999877929688
26441,WMT,2016-03-30,68.80000305175781
26442,WMT,2016-03-31,68.48999786376953
26443,WMT,2016-04-01,69.05999755859375
26444,WMT,2016-04-04,69.0999984741211
26445,WMT,2016-04-05,68.63999938964844
26446,WMT,2016-04-06,69.04000091552734
26447,WMT,2016-04-07,68.22000122070312
26448,WMT,2016-04-08,68.05999755859375
26449,WMT,2016-04-11,67.4000015258789
26450,WMT,2016-04-12,68.80000305175781
26451,WMT,2016-04-13,69.1500015258789
26452,WMT,2016-04-14,68.80000305175781
26453,WMT,2016-04-15,69.05999755859375
26454,WMT,2016-04-18,69.86000061035156
26455,WMT,2016-04-19,69.7699966430664
26456,WMT,2016-04-20,69.20999908447266
26457,WMT,2016-04-21,68.47000122070312
26458,WMT,2016-04-22,68.72000122070312
26459,WMT,2016-04-25,69.47000122070312
26460,WMT,2016-04-26,69.30000305175781
26461,WMT,2016-04-27,69.41999816894531
26462,WMT,2016-04-28,68.91000366210938
26463,WMT,2016-04-29,66.87000274658203
26464,WMT,2016-05-02,67.58999633789062
26465,WMT,2016-05-03,67.0
26466,WMT,2016-05-04,67.19000244140625
26467,WMT,2016-05-05,67.20999908447266
26468,WMT,2016-05-06,68.25
26469,WMT,2016-05-09,68.94999694824219
26470,WMT,2016-05-10,68.79000091552734
26471,WMT,2016-05-11,66.41000366210938
26472,WMT,2016-05-12,66.8499984741211
26473,WMT,2016-05-13,64.94000244140625
26474,WMT,2016-05-16,66.0199966430664
26475,WMT,2016-05-17,65.0999984741211
26476,WMT,2016-05-18,63.150001525878906
26477,WMT,2016-05-19,69.19999694824219
26478,WMT,2016-05-20,69.86000061035156
26479,WMT,2016-05-23,69.5
26480,WMT,2016-05-24,70.23999786376953
26481,WMT,2016-05-25,70.4800033569336
26482,WMT,2016-05-26,70.8499984741211
26483,WMT,2016-05-27,70.75
26484,WMT,2016-05-31,70.77999877929688
26485,WMT,2016-06-01,70.5
26486,WMT,2016-06-02,70.94999694824219
26487,WMT,2016-06-03,70.87000274658203
26488,WMT,2016-06-06,71.05000305175781
26489,WMT,2016-06-07,71.02999877929688
26490,WMT,2016-06-08,71.27999877929688
26491,WMT,2016-06-09,71.08999633789062
26492,WMT,2016-06-10,71.13999938964844
26493,WMT,2016-06-13,70.52999877929688
26494,WMT,2016-06-14,70.94999694824219
26495,WMT,2016-06-15,71.12000274658203
26496,WMT,2016-06-16,71.30000305175781
26497,WMT,2016-06-17,70.94999694824219
26498,WMT,2016-06-20,71.0999984741211
26499,WMT,2016-06-21,71.45999908447266
26500,WMT,2016-06-22,71.75
26501,WMT,2016-06-23,72.0999984741211
26502,WMT,2016-06-24,71.95999908447266
26503,WMT,2016-06-27,71.5
26504,WMT,2016-06-28,71.51000213623047
26505,WMT,2016-06-29,72.45999908447266
26506,WMT,2016-06-30,73.0199966430664
26507,WMT,2016-07-01,72.80999755859375
26508,WMT,2016-07-05,73.13999938964844
26509,WMT,2016-07-06,73.81999969482422
26510,WMT,2016-07-07,73.52999877929688
26511,WMT,2016-07-08,73.83999633789062
26512,WMT,2016-07-11,74.05999755859375
26513,WMT,2016-07-12,73.2699966430664
26514,WMT,2016-07-13,73.62000274658203
26515,WMT,2016-07-14,73.69999694824219
26516,WMT,2016-07-15,73.66999816894531
26517,WMT,2016-07-18,73.83999633789062
26518,WMT,2016-07-19,73.66000366210938
26519,WMT,2016-07-20,73.79000091552734
26520,WMT,2016-07-21,73.5199966430664
26521,WMT,2016-07-22,73.55000305175781
26522,WMT,2016-07-25,73.75
26523,WMT,2016-07-26,73.7300033569336
26524,WMT,2016-07-27,73.31999969482422
26525,WMT,2016-07-28,73.23999786376953
26526,WMT,2016-07-29,72.97000122070312
26527,WMT,2016-08-01,73.77999877929688
26528,WMT,2016-08-02,73.12999725341797
26529,WMT,2016-08-03,72.94000244140625
26530,WMT,2016-08-04,73.30000305175781
26531,WMT,2016-08-05,73.76000213623047
26532,WMT,2016-08-08,73.33999633789062
26533,WMT,2016-08-09,73.54000091552734
26534,WMT,2016-08-10,73.94999694824219
26535,WMT,2016-08-11,73.80000305175781
26536,WMT,2016-08-12,73.88999938964844
26537,WMT,2016-08-15,73.31999969482422
26538,WMT,2016-08-16,72.88999938964844
26539,WMT,2016-08-17,72.93000030517578
26540,WMT,2016-08-18,74.30000305175781
26541,WMT,2016-08-19,72.80999755859375
26542,WMT,2016-08-22,72.69999694824219
26543,WMT,2016-08-23,71.97000122070312
26544,WMT,2016-08-24,72.2300033569336
26545,WMT,2016-08-25,71.22000122070312
26546,WMT,2016-08-26,71.13999938964844
26547,WMT,2016-08-29,71.4000015258789
26548,WMT,2016-08-30,71.30999755859375
26549,WMT,2016-08-31,71.44000244140625
26550,WMT,2016-09-01,72.83999633789062
26551,WMT,2016-09-02,72.5
26552,WMT,2016-09-06,73.0
26553,WMT,2016-09-07,72.05999755859375
26554,WMT,2016-09-08,71.83000183105469
26555,WMT,2016-09-09,70.30000305175781
26556,WMT,2016-09-12,71.94000244140625
26557,WMT,2016-09-13,71.45999908447266
26558,WMT,2016-09-14,71.5199966430664
26559,WMT,2016-09-15,72.4000015258789
26560,WMT,2016-09-16,72.87000274658203
26561,WMT,2016-09-19,72.08999633789062
26562,WMT,2016-09-20,71.97000122070312
26563,WMT,2016-09-21,72.19000244140625
26564,WMT,2016-09-22,72.2699966430664
26565,WMT,2016-09-23,72.3499984741211
26566,WMT,2016-09-26,71.62000274658203
26567,WMT,2016-09-27,72.33000183105469
26568,WMT,2016-09-28,71.79000091552734
26569,WMT,2016-09-29,70.7300033569336
26570,WMT,2016-09-30,72.12000274658203
26571,WMT,2016-10-03,72.01000213623047
26572,WMT,2016-10-04,71.75
26573,WMT,2016-10-05,71.66999816894531
26574,WMT,2016-10-06,69.36000061035156
26575,WMT,2016-10-07,68.69999694824219
26576,WMT,2016-10-10,67.9800033569336
26577,WMT,2016-10-11,67.38999938964844
26578,WMT,2016-10-12,67.45999908447266
26579,WMT,2016-10-13,68.2300033569336
26580,WMT,2016-10-14,68.44999694824219
26581,WMT,2016-10-17,68.22000122070312
26582,WMT,2016-10-18,68.87000274658203
26583,WMT,2016-10-19,68.88999938964844
26584,WMT,2016-10-20,68.7300033569336
26585,WMT,2016-10-21,68.33999633789062
26586,WMT,2016-10-24,69.19000244140625
26587,WMT,2016-10-25,69.36000061035156
26588,WMT,2016-10-26,69.58999633789062
26589,WMT,2016-10-27,69.83000183105469
26590,WMT,2016-10-28,69.98999786376953
26591,WMT,2016-10-31,70.0199966430664
26592,WMT,2016-11-01,69.30000305175781
26593,WMT,2016-11-02,69.44999694824219
26594,WMT,2016-11-03,69.62999725341797
26595,WMT,2016-11-04,69.16000366210938
26596,WMT,2016-11-07,69.77999877929688
26597,WMT,2016-11-08,69.79000091552734
26598,WMT,2016-11-09,71.0999984741211
26599,WMT,2016-11-10,71.38999938964844
26600,WMT,2016-11-11,71.2300033569336
26601,WMT,2016-11-14,70.48999786376953
26602,WMT,2016-11-15,71.41999816894531
26603,WMT,2016-11-16,71.38999938964844
26604,WMT,2016-11-17,69.19000244140625
26605,WMT,2016-11-18,68.54000091552734
26606,WMT,2016-11-21,69.37000274658203
26607,WMT,2016-11-22,70.12000274658203
26608,WMT,2016-11-23,70.83000183105469
26609,WMT,2016-11-25,71.2300033569336
26610,WMT,2016-11-28,71.19000244140625
26611,WMT,2016-11-29,71.37000274658203
26612,WMT,2016-11-30,70.43000030517578
26613,WMT,2016-12-01,70.66999816894531
26614,WMT,2016-12-02,70.87999725341797
26615,WMT,2016-12-05,69.94000244140625
26616,WMT,2016-12-06,70.36000061035156
26617,WMT,2016-12-07,70.5999984741211
26618,WMT,2016-12-08,70.33999633789062
26619,WMT,2016-12-09,70.08000183105469
26620,WMT,2016-12-12,71.66999816894531
26621,WMT,2016-12-13,71.80000305175781
26622,WMT,2016-12-14,71.33999633789062
26623,WMT,2016-12-15,71.08000183105469
26624,WMT,2016-12-16,70.9800033569336
26625,WMT,2016-12-19,71.58000183105469
26626,WMT,2016-12-20,71.81999969482422
26627,WMT,2016-12-21,71.23999786376953
26628,WMT,2016-12-22,69.58999633789062
26629,WMT,2016-12-23,69.54000091552734
26630,WMT,2016-12-27,69.69999694824219
26631,WMT,2016-12-28,69.30999755859375
26632,WMT,2016-12-29,69.26000213623047
26633,WMT,2016-12-30,69.12000274658203
26634,WMT,2017-01-03,68.66000366210938
26635,WMT,2017-01-04,69.05999755859375
26636,WMT,2017-01-05,69.20999908447266
26637,WMT,2017-01-06,68.26000213623047
26638,WMT,2017-01-09,68.70999908447266
26639,WMT,2017-01-10,68.2300033569336
26640,WMT,2017-01-11,68.52999877929688
26641,WMT,2017-01-12,67.97000122070312
26642,WMT,2017-01-13,67.12999725341797
26643,WMT,2017-01-17,68.41999816894531
26644,WMT,2017-01-18,68.11000061035156
26645,WMT,2017-01-19,67.62000274658203
26646,WMT,2017-01-20,67.18000030517578
26647,WMT,2017-01-23,66.6500015258789
26648,WMT,2017-01-24,67.4000015258789
26649,WMT,2017-01-25,66.88999938964844
26650,WMT,2017-01-26,66.7300033569336
26651,WMT,2017-01-27,65.66000366210938
26652,WMT,2017-01-30,66.41999816894531
26653,WMT,2017-01-31,66.73999786376953
26654,WMT,2017-02-01,66.2300033569336
26655,WMT,2017-02-02,66.69999694824219
26656,WMT,2017-02-03,66.5
26657,WMT,2017-02-06,66.4000015258789
26658,WMT,2017-02-07,66.88999938964844
26659,WMT,2017-02-08,67.80999755859375
26660,WMT,2017-02-09,69.08000183105469
26661,WMT,2017-02-10,68.0199966430664
26662,WMT,2017-02-13,67.7699966430664
26663,WMT,2017-02-14,68.66000366210938
26664,WMT,2017-02-15,68.69000244140625
26665,WMT,2017-02-16,68.87000274658203
26666,WMT,2017-02-17,69.37000274658203
26667,WMT,2017-02-21,71.44999694824219
26668,WMT,2017-02-22,71.70999908447266
26669,WMT,2017-02-23,71.30999755859375
26670,WMT,2017-02-24,72.38999938964844
26671,WMT,2017-02-27,71.73999786376953
26672,WMT,2017-02-28,70.93000030517578
26673,WMT,2017-03-01,70.44999694824219
26674,WMT,2017-03-02,70.76000213623047
26675,WMT,2017-03-03,70.02999877929688
26676,WMT,2017-03-06,69.87999725341797
26677,WMT,2017-03-07,69.87000274658203
26678,WMT,2017-03-08,69.80000305175781
26679,WMT,2017-03-09,69.86000061035156
26680,WMT,2017-03-10,70.0999984741211
26681,WMT,2017-03-13,69.94999694824219
26682,WMT,2017-03-14,70.72000122070312
26683,WMT,2017-03-15,70.58000183105469
26684,WMT,2017-03-16,70.44000244140625
26685,WMT,2017-03-17,69.88999938964844
26686,WMT,2017-03-20,69.9800033569336
26687,WMT,2017-03-21,69.9000015258789
26688,WMT,2017-03-22,70.25
26689,WMT,2017-03-23,69.86000061035156
26690,WMT,2017-03-24,69.61000061035156
26691,WMT,2017-03-27,69.66000366210938
26692,WMT,2017-03-28,70.31999969482422
26693,WMT,2017-03-29,70.73999786376953
26694,WMT,2017-03-30,71.58999633789062
26695,WMT,2017-03-31,72.08000183105469
26696,WMT,2017-04-03,71.83000183105469
26697,WMT,2017-04-04,72.01000213623047
26698,WMT,2017-04-05,71.6500015258789
26699,WMT,2017-04-06,71.43000030517578
26700,WMT,2017-04-07,72.9000015258789
26701,WMT,2017-04-10,73.05999755859375
26702,WMT,2017-04-11,73.43000030517578
26703,WMT,2017-04-12,73.44000244140625
26704,WMT,2017-04-13,73.1500015258789
26705,WMT,2017-04-17,73.48999786376953
26706,WMT,2017-04-18,73.88999938964844
26707,WMT,2017-04-19,74.06999969482422
26708,WMT,2017-04-20,74.80000305175781
26709,WMT,2017-04-21,74.94000244140625
26710,WMT,2017-04-24,74.77999877929688
26711,WMT,2017-04-25,75.05000305175781
26712,WMT,2017-04-26,75.43000030517578
26713,WMT,2017-04-27,75.44000244140625
26714,WMT,2017-04-28,75.18000030517578
26715,WMT,2017-05-01,75.2300033569336
26716,WMT,2017-05-02,75.5199966430664
26717,WMT,2017-05-03,75.76000213623047
26718,WMT,2017-05-04,76.33999633789062
26719,WMT,2017-05-05,76.5
26720,WMT,2017-05-08,76.12000274658203
26721,WMT,2017-05-09,76.72000122070312
26722,WMT,2017-05-10,76.69999694824219
26723,WMT,2017-05-11,76.12999725341797
26724,WMT,2017-05-12,75.70999908447266
26725,WMT,2017-05-15,76.29000091552734
26726,WMT,2017-05-16,75.11000061035156
26727,WMT,2017-05-17,75.12000274658203
26728,WMT,2017-05-18,77.54000091552734
26729,WMT,2017-05-19,78.7699966430664
26730,WMT,2017-05-22,78.55000305175781
26731,WMT,2017-05-23,78.48999786376953
26732,WMT,2017-05-24,78.1500015258789
26733,WMT,2017-05-25,78.30999755859375
26734,WMT,2017-05-26,78.12999725341797
26735,WMT,2017-05-30,78.1500015258789
26736,WMT,2017-05-31,78.5999984741211
26737,WMT,2017-06-01,79.80999755859375
26738,WMT,2017-06-02,79.62000274658203
26739,WMT,2017-06-05,80.26000213623047
26740,WMT,2017-06-06,78.93000030517578
26741,WMT,2017-06-07,79.1500015258789
26742,WMT,2017-06-08,78.93000030517578
26743,WMT,2017-06-09,79.41999816894531
26744,WMT,2017-06-12,79.23999786376953
26745,WMT,2017-06-13,79.5199966430664
26746,WMT,2017-06-14,79.9000015258789
26747,WMT,2017-06-15,78.91000366210938
26748,WMT,2017-06-16,75.23999786376953
26749,WMT,2017-06-19,75.5
26750,WMT,2017-06-20,75.54000091552734
26751,WMT,2017-06-21,76.23999786376953
26752,WMT,2017-06-22,75.5199966430664
26753,WMT,2017-06-23,74.83999633789062
26754,WMT,2017-06-26,75.5
26755,WMT,2017-06-27,76.01000213623047
26756,WMT,2017-06-28,76.51000213623047
26757,WMT,2017-06-29,75.93000030517578
26758,WMT,2017-06-30,75.68000030517578
26759,WMT,2017-07-03,75.36000061035156
26760,WMT,2017-07-05,75.31999969482422
26761,WMT,2017-07-06,75.47000122070312
26762,WMT,2017-07-07,75.33000183105469
26763,WMT,2017-07-10,73.2300033569336
26764,WMT,2017-07-11,73.47000122070312
26765,WMT,2017-07-12,73.94000244140625
26766,WMT,2017-07-13,75.05000305175781
26767,WMT,2017-07-14,76.33999633789062
26768,WMT,2017-07-17,76.37000274658203
26769,WMT,2017-07-18,76.19999694824219
26770,WMT,2017-07-19,75.87000274658203
26771,WMT,2017-07-20,76.0199966430664
26772,WMT,2017-07-21,76.1500015258789
26773,WMT,2017-07-24,76.88999938964844
26774,WMT,2017-07-25,78.5199966430664
26775,WMT,2017-07-26,78.9000015258789
26776,WMT,2017-07-27,79.77999877929688
26777,WMT,2017-07-28,79.80999755859375
26778,WMT,2017-07-31,79.98999786376953
26779,WMT,2017-08-01,80.5
26780,WMT,2017-08-02,80.52999877929688
26781,WMT,2017-08-03,80.87000274658203
26782,WMT,2017-08-04,80.4800033569336
26783,WMT,2017-08-07,81.27999877929688
26784,WMT,2017-08-08,81.58999633789062
26785,WMT,2017-08-09,81.61000061035156
26786,WMT,2017-08-10,80.66000366210938
26787,WMT,2017-08-11,80.4000015258789
26788,WMT,2017-08-14,80.69999694824219
26789,WMT,2017-08-15,80.7699966430664
26790,WMT,2017-08-16,80.9800033569336
26791,WMT,2017-08-17,79.69999694824219
26792,WMT,2017-08-18,79.30999755859375
26793,WMT,2017-08-21,79.70999908447266
26794,WMT,2017-08-22,80.0199966430664
26795,WMT,2017-08-23,79.95999908447266
26796,WMT,2017-08-24,78.33999633789062
26797,WMT,2017-08-25,78.62999725341797
26798,WMT,2017-08-28,78.02999877929688
26799,WMT,2017-08-29,78.7699966430664
26800,WMT,2017-08-30,78.54000091552734
26801,WMT,2017-08-31,78.06999969482422
26802,WMT,2017-09-01,78.37000274658203
26803,WMT,2017-09-05,79.80000305175781
26804,WMT,2017-09-06,80.08000183105469
26805,WMT,2017-09-07,80.12000274658203
26806,WMT,2017-09-08,78.87999725341797
26807,WMT,2017-09-11,79.08000183105469
26808,WMT,2017-09-12,79.61000061035156
26809,WMT,2017-09-13,79.86000061035156
26810,WMT,2017-09-14,79.68000030517578
26811,WMT,2017-09-15,80.37999725341797
26812,WMT,2017-09-18,80.0
26813,WMT,2017-09-19,80.05000305175781
26814,WMT,2017-09-20,80.5
26815,WMT,2017-09-21,80.01000213623047
26816,WMT,2017-09-22,79.52999877929688
26817,WMT,2017-09-25,79.1500015258789
26818,WMT,2017-09-26,79.38999938964844
26819,WMT,2017-09-27,79.29000091552734
26820,WMT,2017-09-28,78.94999694824219
26821,WMT,2017-09-29,78.13999938964844
26822,WMT,2017-10-02,78.44999694824219
26823,WMT,2017-10-03,79.22000122070312
26824,WMT,2017-10-04,79.08999633789062
26825,WMT,2017-10-05,79.41000366210938
26826,WMT,2017-10-06,79.0
26827,WMT,2017-10-09,80.52999877929688
26828,WMT,2017-10-10,84.12999725341797
26829,WMT,2017-10-11,85.7300033569336
26830,WMT,2017-10-12,86.0999984741211
26831,WMT,2017-10-13,86.62000274658203
26832,WMT,2017-10-16,85.73999786376953
26833,WMT,2017-10-17,85.9800033569336
26834,WMT,2017-10-18,86.22000122070312
26835,WMT,2017-10-19,86.4000015258789
26836,WMT,2017-10-20,87.44000244140625
26837,WMT,2017-10-23,88.6500015258789
26838,WMT,2017-10-24,87.9800033569336
26839,WMT,2017-10-25,88.4800033569336
26840,WMT,2017-10-26,88.62000274658203
26841,WMT,2017-10-27,88.16999816894531
26842,WMT,2017-10-30,86.94999694824219
26843,WMT,2017-10-31,87.30999755859375
26844,WMT,2017-11-01,87.94000244140625
26845,WMT,2017-11-02,88.80000305175781
26846,WMT,2017-11-03,89.68000030517578
26847,WMT,2017-11-06,88.69999694824219
26848,WMT,2017-11-07,88.94999694824219
26849,WMT,2017-11-08,90.26000213623048
26850,WMT,2017-11-09,90.3000030517578
26851,WMT,2017-11-10,90.91999816894533
26852,WMT,2017-11-13,90.98999786376952
26853,WMT,2017-11-14,91.08999633789062
26854,WMT,2017-11-15,89.83000183105469
26855,WMT,2017-11-16,99.62000274658205
26856,WMT,2017-11-17,97.47000122070312
26857,WMT,2017-11-20,97.4800033569336
26858,WMT,2017-11-21,96.5199966430664
26859,WMT,2017-11-22,96.41000366210938
26860,WMT,2017-11-24,96.62000274658205
26861,WMT,2017-11-27,96.62000274658205
26862,WMT,2017-11-28,96.7699966430664
26863,WMT,2017-11-29,97.55999755859376
26864,WMT,2017-11-30,97.2300033569336
26865,WMT,2017-12-01,97.3499984741211
26866,WMT,2017-12-04,97.01000213623048
26867,WMT,2017-12-05,97.83000183105467
26868,WMT,2017-12-06,97.27999877929688
26869,WMT,2017-12-07,96.77999877929688
26870,WMT,2017-12-08,96.5500030517578
26871,WMT,2017-12-11,96.93000030517578
26872,WMT,2017-12-12,96.6999969482422
26873,WMT,2017-12-13,97.76000213623048
26874,WMT,2017-12-14,97.12999725341795
26875,WMT,2017-12-15,97.11000061035156
26876,WMT,2017-12-18,97.9000015258789
26877,WMT,2017-12-19,98.8000030517578
26878,WMT,2017-12-20,98.75
26879,WMT,2017-12-21,98.05999755859376
26880,WMT,2017-12-22,98.20999908447266
26881,WMT,2017-12-26,99.16000366210938
26882,WMT,2017-12-27,99.26000213623048
26883,WMT,2017-12-28,99.4000015258789
26884,WMT,2017-12-29,98.75
26885,WMT,2018-01-02,98.58999633789062
26886,WMT,2018-01-03,99.4499969482422
26887,WMT,2018-01-04,99.54000091552734
26888,WMT,2018-01-05,100.12999725341795
26889,WMT,2018-01-08,101.61000061035156
26890,WMT,2018-01-09,100.38999938964844
26891,WMT,2018-01-10,99.66999816894533
26892,WMT,2018-01-11,100.0199966430664
26893,WMT,2018-01-12,100.87000274658205
26894,WMT,2018-01-16,100.69000244140624
26895,WMT,2018-01-17,102.6999969482422
26896,WMT,2018-01-18,104.3000030517578
26897,WMT,2018-01-19,104.58999633789062
26898,WMT,2018-01-22,105.4499969482422
26899,WMT,2018-01-23,105.9000015258789
26900,WMT,2018-01-24,105.79000091552734
26901,WMT,2018-01-25,106.5999984741211
26902,WMT,2018-01-26,108.38999938964844
26903,WMT,2018-01-29,109.5500030517578
26904,WMT,2018-01-30,107.7300033569336
26905,WMT,2018-01-31,106.5999984741211
26906,WMT,2018-02-01,105.5199966430664
26907,WMT,2018-02-02,104.4800033569336
26908,WMT,2018-02-05,100.08999633789062
26909,WMT,2018-02-06,100.9000015258789
26910,WMT,2018-02-07,102.8499984741211
26911,WMT,2018-02-08,100.0199966430664
26912,WMT,2018-02-09,99.37000274658205
26913,WMT,2018-02-12,99.5500030517578
26914,WMT,2018-02-13,100.9800033569336
26915,WMT,2018-02-14,101.6999969482422
26916,WMT,2018-02-15,103.2300033569336
26917,WMT,2018-02-16,104.77999877929688
26918,WMT,2018-02-20,94.11000061035156
26919,WMT,2018-02-21,91.5199966430664
26920,WMT,2018-02-22,92.7699966430664
26921,WMT,2018-02-23,92.88999938964844
26922,WMT,2018-02-26,93.12000274658205
26923,WMT,2018-02-27,91.5199966430664
26924,WMT,2018-02-28,90.01000213623047
26925,WMT,2018-03-01,89.08000183105469
26926,WMT,2018-03-02,88.7699966430664
26927,WMT,2018-03-05,89.9800033569336
26928,WMT,2018-03-06,89.05999755859375
26929,WMT,2018-03-07,87.73999786376953
26930,WMT,2018-03-08,87.91999816894531
26931,WMT,2018-03-09,88.72000122070312
26932,WMT,2018-03-12,88.06999969482422
26933,WMT,2018-03-13,88.30000305175781
26934,WMT,2018-03-14,87.66999816894531
26935,WMT,2018-03-15,87.51000213623047
26936,WMT,2018-03-16,89.16999816894531
26937,WMT,2018-03-19,87.44999694824219
26938,WMT,2018-03-20,87.94999694824219
26939,WMT,2018-03-21,88.18000030517578
26940,WMT,2018-03-22,87.13999938964844
26941,WMT,2018-03-23,85.41999816894531
26942,WMT,2018-03-26,87.5
26943,WMT,2018-03-27,86.05000305175781
26944,WMT,2018-03-28,87.7699966430664
26945,WMT,2018-03-29,88.97000122070312
26946,WMT,2018-04-02,85.55000305175781
26947,WMT,2018-04-03,86.80000305175781
26948,WMT,2018-04-04,87.22000122070312
26949,WMT,2018-04-05,87.80999755859375
26950,WMT,2018-04-06,86.69000244140625
26951,WMT,2018-04-09,86.27999877929688
26952,WMT,2018-04-10,86.44999694824219
26953,WMT,2018-04-11,85.91000366210938
26954,WMT,2018-04-12,85.43000030517578
26955,WMT,2018-04-13,86.0199966430664
26956,WMT,2018-04-16,86.83999633789062
26957,WMT,2018-04-17,87.9000015258789
26958,WMT,2018-04-18,87.56999969482422
26959,WMT,2018-04-19,87.88999938964844
26960,WMT,2018-04-20,86.9800033569336
26961,WMT,2018-04-23,86.0999984741211
26962,WMT,2018-04-24,86.52999877929688
26963,WMT,2018-04-25,87.16999816894531
26964,WMT,2018-04-26,87.94000244140625
26965,WMT,2018-04-27,87.29000091552734
26966,WMT,2018-04-30,88.45999908447266
26967,WMT,2018-05-01,87.41000366210938
26968,WMT,2018-05-02,86.33999633789062
26969,WMT,2018-05-03,86.2300033569336
26970,WMT,2018-05-04,87.52999877929688
26971,WMT,2018-05-07,85.47000122070312
26972,WMT,2018-05-08,85.73999786376953
26973,WMT,2018-05-09,83.05999755859375
26974,WMT,2018-05-10,82.69000244140625
26975,WMT,2018-05-11,83.37999725341797
26976,WMT,2018-05-14,84.38999938964844
26977,WMT,2018-05-15,84.5199966430664
26978,WMT,2018-05-16,86.12999725341797
26979,WMT,2018-05-17,84.48999786376953
26980,WMT,2018-05-18,83.63999938964844
26981,WMT,2018-05-21,84.51000213623047
26982,WMT,2018-05-22,83.37000274658203
26983,WMT,2018-05-23,83.01000213623047
26984,WMT,2018-05-24,82.8499984741211
26985,WMT,2018-05-25,82.45999908447266
26986,WMT,2018-05-29,82.4000015258789
26987,WMT,2018-05-30,84.12000274658203
26988,WMT,2018-05-31,82.54000091552734
26989,WMT,2018-06-01,82.98999786376953
26990,WMT,2018-06-04,85.41999816894531
26991,WMT,2018-06-05,84.62000274658203
26992,WMT,2018-06-06,84.55999755859375
26993,WMT,2018-06-07,84.94999694824219
26994,WMT,2018-06-08,84.36000061035156
26995,WMT,2018-06-11,84.30000305175781
26996,WMT,2018-06-12,84.0999984741211
26997,WMT,2018-06-13,84.08999633789062
26998,WMT,2018-06-14,83.79000091552734
26999,WMT,2018-06-15,83.69999694824219
27000,WMT,2018-06-18,83.0
27001,WMT,2018-06-19,83.61000061035156
27002,WMT,2018-06-20,83.61000061035156
27003,WMT,2018-06-21,84.20999908447266
27004,WMT,2018-06-22,84.81999969482422
27005,WMT,2018-06-25,86.47000122070312
27006,WMT,2018-06-26,85.9800033569336
27007,WMT,2018-06-27,86.88999938964844
27008,WMT,2018-06-28,85.86000061035156
27009,WMT,2018-06-29,85.6500015258789
27010,WMT,2018-07-02,84.0
27011,WMT,2018-07-03,84.44000244140625
27012,WMT,2018-07-05,84.56999969482422
27013,WMT,2018-07-06,84.51000213623047
27014,WMT,2018-07-09,85.93000030517578
27015,WMT,2018-07-10,87.20999908447266
27016,WMT,2018-07-11,86.52999877929688
27017,WMT,2018-07-12,86.5199966430664
27018,WMT,2018-07-13,87.69999694824219
27019,WMT,2018-07-16,87.63999938964844
27020,WMT,2018-07-17,88.19000244140625
27021,WMT,2018-07-18,88.06999969482422
27022,WMT,2018-07-19,87.72000122070312
27023,WMT,2018-07-20,88.05999755859375
27024,WMT,2018-07-23,87.62999725341797
27025,WMT,2018-07-24,87.95999908447266
27026,WMT,2018-07-25,87.9000015258789
27027,WMT,2018-07-26,88.2300033569336
27028,WMT,2018-07-27,88.12999725341797
27029,WMT,2018-07-30,88.87999725341797
27030,WMT,2018-07-31,89.2300033569336
27031,WMT,2018-08-01,88.23999786376953
27032,WMT,2018-08-02,88.76000213623047
27033,WMT,2018-08-03,89.5999984741211
27034,WMT,2018-08-06,89.66999816894531
27035,WMT,2018-08-07,89.7699966430664
27036,WMT,2018-08-08,90.05000305175781
27037,WMT,2018-08-09,89.01000213623047
27038,WMT,2018-08-10,90.18000030517578
27039,WMT,2018-08-13,89.63999938964844
27040,WMT,2018-08-14,90.8499984741211
27041,WMT,2018-08-15,90.22000122070312
27042,WMT,2018-08-16,98.63999938964844
27043,WMT,2018-08-17,97.8499984741211
27044,WMT,2018-08-20,96.0
27045,WMT,2018-08-21,96.08000183105467
27046,WMT,2018-08-22,95.66999816894533
27047,WMT,2018-08-23,95.18000030517578
27048,WMT,2018-08-24,94.9499969482422
27049,WMT,2018-08-27,94.54000091552734
27050,WMT,2018-08-28,96.06999969482422
27051,WMT,2018-08-29,95.63999938964844
27052,WMT,2018-08-30,96.0999984741211
27053,WMT,2018-08-31,95.86000061035156
27054,WMT,2018-09-04,95.36000061035156
27055,WMT,2018-09-05,96.62000274658205
27056,WMT,2018-09-06,96.4499969482422
27057,WMT,2018-09-07,95.83000183105467
27058,WMT,2018-09-10,96.9000015258789
27059,WMT,2018-09-11,96.63999938964844
27060,WMT,2018-09-12,95.97000122070312
27061,WMT,2018-09-13,95.12000274658205
27062,WMT,2018-09-14,94.58999633789062
27063,WMT,2018-09-17,94.81999969482422
27064,WMT,2018-09-18,95.43000030517578
27065,WMT,2018-09-19,95.23999786376952
27066,WMT,2018-09-20,95.75
27067,WMT,2018-09-21,95.9000015258789
27068,WMT,2018-09-24,94.91999816894533
27069,WMT,2018-09-25,95.0999984741211
27070,WMT,2018-09-26,94.58999633789062
27071,WMT,2018-09-27,94.12999725341795
27072,WMT,2018-09-28,93.91000366210938
27073,WMT,2018-10-01,94.4000015258789
27074,WMT,2018-10-02,95.1500015258789
27075,WMT,2018-10-03,94.06999969482422
27076,WMT,2018-10-04,94.20999908447266
27077,WMT,2018-10-05,93.30999755859376
27078,WMT,2018-10-08,94.69000244140624
27079,WMT,2018-10-09,97.08000183105467
27080,WMT,2018-10-10,95.76000213623048
27081,WMT,2018-10-11,93.91999816894533
27082,WMT,2018-10-12,94.80999755859376
27083,WMT,2018-10-15,93.81999969482422
27084,WMT,2018-10-16,95.80999755859376
27085,WMT,2018-10-17,96.55999755859376
27086,WMT,2018-10-18,96.16999816894533
27087,WMT,2018-10-19,97.1500015258789
27088,WMT,2018-10-22,97.13999938964844
27089,WMT,2018-10-23,97.8000030517578
27090,WMT,2018-10-24,97.55999755859376
27091,WMT,2018-10-25,99.18000030517578
27092,WMT,2018-10-26,98.94000244140624
27093,WMT,2018-10-29,99.8000030517578
27094,WMT,2018-10-30,102.41999816894533
27095,WMT,2018-10-31,100.27999877929688
27096,WMT,2018-11-01,100.58000183105467
27097,WMT,2018-11-02,101.33999633789062
27098,WMT,2018-11-05,102.91000366210938
27099,WMT,2018-11-06,103.33000183105467
27100,WMT,2018-11-07,104.31999969482422
27101,WMT,2018-11-08,104.87999725341795
27102,WMT,2018-11-09,105.55999755859376
27103,WMT,2018-11-12,103.87000274658205
27104,WMT,2018-11-13,102.94000244140624
27105,WMT,2018-11-14,101.52999877929688
27106,WMT,2018-11-15,99.54000091552734
27107,WMT,2018-11-16,97.69000244140624
27108,WMT,2018-11-19,96.77999877929688
27109,WMT,2018-11-20,94.16000366210938
27110,WMT,2018-11-21,94.16999816894533
27111,WMT,2018-11-23,95.0999984741211
27112,WMT,2018-11-26,95.1500015258789
27113,WMT,2018-11-27,95.04000091552734
27114,WMT,2018-11-28,97.45999908447266
27115,WMT,2018-11-29,97.29000091552734
27116,WMT,2018-11-30,97.6500015258789
27117,WMT,2018-12-03,98.75
27118,WMT,2018-12-04,95.80999755859376
27119,WMT,2018-12-06,94.7699966430664
27120,WMT,2018-12-07,93.19000244140624
27121,WMT,2018-12-10,93.94000244140624
27122,WMT,2018-12-11,93.8499984741211
27123,WMT,2018-12-12,93.11000061035156
27124,WMT,2018-12-13,92.95999908447266
27125,WMT,2018-12-14,91.8499984741211
27126,WMT,2018-12-17,90.7699966430664
27127,WMT,2018-12-18,91.08000183105467
27128,WMT,2018-12-19,90.5500030517578
27129,WMT,2018-12-20,87.27999877929688
27130,WMT,2018-12-21,87.12999725341797
27131,WMT,2018-12-24,85.81999969482422
27132,WMT,2018-12-26,90.41000366210938
27133,WMT,2018-12-27,91.58999633789062
27134,WMT,2018-12-28,92.12999725341795
27135,WMT,2018-12-31,93.1500015258789
27136,WMT,2019-01-02,93.33999633789062
27137,WMT,2019-01-03,92.86000061035156
27138,WMT,2019-01-04,93.44000244140624
27139,WMT,2019-01-07,94.54000091552734
27140,WMT,2019-01-08,95.1999969482422
27141,WMT,2019-01-09,94.88999938964844
27142,WMT,2019-01-10,94.95999908447266
27143,WMT,2019-01-11,94.83999633789062
27144,WMT,2019-01-14,94.9499969482422
27145,WMT,2019-01-15,96.25
27146,WMT,2019-01-16,96.3499984741211
27147,WMT,2019-01-17,96.73999786376952
27148,WMT,2019-01-18,97.7300033569336
27149,WMT,2019-01-22,97.48999786376952
27150,WMT,2019-01-23,98.70999908447266
27151,WMT,2019-01-24,98.36000061035156
27152,WMT,2019-01-25,96.94000244140624
27153,WMT,2019-01-28,97.05999755859376
27154,WMT,2019-01-29,96.70999908447266
27155,WMT,2019-01-30,94.8000030517578
27156,WMT,2019-01-31,95.83000183105467
27157,WMT,2019-02-01,93.86000061035156
27158,WMT,2019-02-04,94.7699966430664
27159,WMT,2019-02-05,95.5999984741211
27160,WMT,2019-02-06,95.63999938964844
27161,WMT,2019-02-07,96.7300033569336
27162,WMT,2019-02-08,95.58000183105467
27163,WMT,2019-02-11,96.1999969482422
27164,WMT,2019-02-12,96.97000122070312
27165,WMT,2019-02-13,97.94000244140624
27166,WMT,2019-02-14,98.5199966430664
27167,WMT,2019-02-15,99.98999786376952
27168,WMT,2019-02-19,102.1999969482422
27169,WMT,2019-02-20,99.87999725341795
27170,WMT,2019-02-21,99.38999938964844
27171,WMT,2019-02-22,99.5500030517578
27172,WMT,2019-02-25,99.12000274658205
27173,WMT,2019-02-26,98.69000244140624
27174,WMT,2019-02-27,98.11000061035156
27175,WMT,2019-02-28,98.98999786376952
27176,WMT,2019-03-01,97.93000030517578
27177,WMT,2019-03-04,97.8499984741211
27178,WMT,2019-03-05,98.33999633789062
27179,WMT,2019-03-06,98.26000213623048
27180,WMT,2019-03-07,97.4499969482422
27181,WMT,2019-03-08,97.58999633789062
27182,WMT,2019-03-11,98.4800033569336
27183,WMT,2019-03-12,98.37000274658205
27184,WMT,2019-03-13,99.02999877929688
27185,WMT,2019-03-14,98.22000122070312
27186,WMT,2019-03-15,98.41999816894533
27187,WMT,2019-03-18,99.66000366210938
27188,WMT,2019-03-19,99.8499984741211
27189,WMT,2019-03-20,98.63999938964844
27190,WMT,2019-03-21,99.05999755859376
27191,WMT,2019-03-22,98.27999877929688
27192,WMT,2019-03-25,98.16999816894533
27193,WMT,2019-03-26,98.31999969482422
27194,WMT,2019-03-27,97.20999908447266
27195,WMT,2019-03-28,97.12999725341795
27196,WMT,2019-03-29,97.52999877929688
27197,WMT,2019-04-01,97.81999969482422
27198,WMT,2019-04-02,96.94000244140624
27199,WMT,2019-04-03,97.19000244140624
27200,WMT,2019-04-04,98.11000061035156
27201,WMT,2019-04-05,98.83000183105467
27202,WMT,2019-04-08,99.2300033569336
27203,WMT,2019-04-09,98.69000244140624
27204,WMT,2019-04-10,99.5999984741211
27205,WMT,2019-04-11,100.8000030517578
27206,WMT,2019-04-12,101.55999755859376
27207,WMT,2019-04-15,102.43000030517578
27208,WMT,2019-04-16,102.93000030517578
27209,WMT,2019-04-17,103.16000366210938
27210,WMT,2019-04-18,103.18000030517578
27211,WMT,2019-04-22,102.37000274658205
27212,WMT,2019-04-23,103.06999969482422
27213,WMT,2019-04-24,103.52999877929688
27214,WMT,2019-04-25,103.5199966430664
27215,WMT,2019-04-26,101.52999877929688
27216,WMT,2019-04-29,101.55999755859376
27217,WMT,2019-04-30,102.83999633789062
27218,WMT,2019-05-01,101.36000061035156
27219,WMT,2019-05-02,101.1500015258789
27220,WMT,2019-05-03,102.08000183105467
27221,WMT,2019-05-06,102.45999908447266
27222,WMT,2019-05-07,101.3000030517578
27223,WMT,2019-05-08,100.3000030517578
27224,WMT,2019-05-09,99.54000091552734
27225,WMT,2019-05-10,101.91000366210938
27226,WMT,2019-05-13,99.88999938964844
27227,WMT,2019-05-14,100.29000091552734
27228,WMT,2019-05-15,99.87999725341795
27229,WMT,2019-05-16,101.30999755859376
27230,WMT,2019-05-17,100.86000061035156
27231,WMT,2019-05-20,101.5199966430664
27232,WMT,2019-05-21,101.12000274658205
27233,WMT,2019-05-22,102.2300033569336
27234,WMT,2019-05-23,101.86000061035156
27235,WMT,2019-05-24,102.66999816894533
27236,WMT,2019-05-28,102.41999816894533
27237,WMT,2019-05-29,102.12000274658205
27238,WMT,2019-05-30,102.19000244140624
27239,WMT,2019-05-31,101.44000244140624
27240,WMT,2019-06-03,101.95999908447266
27241,WMT,2019-06-04,102.55999755859376
27242,WMT,2019-06-05,104.41999816894533
27243,WMT,2019-06-06,105.11000061035156
27244,WMT,2019-06-07,106.05999755859376
27245,WMT,2019-06-10,107.5199966430664
27246,WMT,2019-06-11,107.94000244140624
27247,WMT,2019-06-12,108.81999969482422
27248,WMT,2019-06-13,108.6500015258789
27249,WMT,2019-06-14,109.06999969482422
27250,WMT,2019-06-17,109.16000366210938
27251,WMT,2019-06-18,109.6500015258789
27252,WMT,2019-06-19,109.62000274658205
27253,WMT,2019-06-20,110.31999969482422
27254,WMT,2019-06-21,111.12999725341795
27255,WMT,2019-06-24,111.23999786376952
27256,WMT,2019-06-25,110.72000122070312
27257,WMT,2019-06-26,110.16000366210938
27258,WMT,2019-06-27,110.0999984741211
27259,WMT,2019-06-28,110.48999786376952
27260,WMT,2019-07-01,110.62000274658205
27261,WMT,2019-07-02,111.5999984741211
27262,WMT,2019-07-03,112.31999969482422
27263,WMT,2019-07-05,111.9800033569336
27264,WMT,2019-07-08,112.72000122070312
27265,WMT,2019-07-09,112.87999725341795
27266,WMT,2019-07-10,112.9800033569336
27267,WMT,2019-07-11,113.91999816894533
27268,WMT,2019-07-12,114.5999984741211
27269,WMT,2019-07-15,114.9800033569336
27270,WMT,2019-07-16,114.76000213623048
27271,WMT,2019-07-17,114.5999984741211
27272,WMT,2019-07-18,114.72000122070312
27273,WMT,2019-07-19,113.9000015258789
27274,WMT,2019-07-22,112.81999969482422
27275,WMT,2019-07-23,112.08999633789062
27276,WMT,2019-07-24,112.0
27277,WMT,2019-07-25,112.22000122070312
27278,WMT,2019-07-26,113.0199966430664
27279,WMT,2019-07-29,112.2699966430664
27280,WMT,2019-07-30,112.05999755859376
27281,WMT,2019-07-31,110.37999725341795
27282,WMT,2019-08-01,109.37999725341795
27283,WMT,2019-08-02,109.4000015258789
27284,WMT,2019-08-05,105.81999969482422
27285,WMT,2019-08-06,107.2699966430664
27286,WMT,2019-08-07,108.1999969482422
27287,WMT,2019-08-08,108.5199966430664
27288,WMT,2019-08-09,107.27999877929688
27289,WMT,2019-08-12,105.22000122070312
27290,WMT,2019-08-13,107.41000366210938
27291,WMT,2019-08-14,106.1999969482422
27292,WMT,2019-08-15,112.69000244140624
27293,WMT,2019-08-16,112.98999786376952
27294,WMT,2019-08-19,113.80999755859376
27295,WMT,2019-08-20,112.0500030517578
27296,WMT,2019-08-21,112.0199966430664
27297,WMT,2019-08-22,111.91000366210938
27298,WMT,2019-08-23,110.83000183105467
27299,WMT,2019-08-26,111.98999786376952
27300,WMT,2019-08-27,112.41999816894533
27301,WMT,2019-08-28,112.72000122070312
27302,WMT,2019-08-29,114.08000183105467
27303,WMT,2019-08-30,114.26000213623048
27304,WMT,2019-09-03,114.63999938964844
27305,WMT,2019-09-04,115.91000366210938
27306,WMT,2019-09-05,115.44000244140624
27307,WMT,2019-09-06,114.7300033569336
27308,WMT,2019-09-09,116.33000183105467
27309,WMT,2019-09-10,116.0500030517578
27310,WMT,2019-09-11,116.0199966430664
27311,WMT,2019-09-12,116.91999816894533
27312,WMT,2019-09-13,117.43000030517578
27313,WMT,2019-09-16,115.56999969482422
27314,WMT,2019-09-17,116.51000213623048
27315,WMT,2019-09-18,117.16000366210938
27316,WMT,2019-09-19,117.11000061035156
27317,WMT,2019-09-20,116.9800033569336
27318,WMT,2019-09-23,117.62000274658205
27319,WMT,2019-09-24,118.4000015258789
27320,WMT,2019-09-25,118.47000122070312
27321,WMT,2019-09-26,118.3000030517578
27322,WMT,2019-09-27,118.4499969482422
27323,WMT,2019-09-30,118.68000030517578
27324,WMT,2019-10-01,117.8499984741211
27325,WMT,2019-10-02,116.12000274658205
27326,WMT,2019-10-03,116.30999755859376
27327,WMT,2019-10-04,118.16000366210938
27328,WMT,2019-10-07,117.2300033569336
27329,WMT,2019-10-08,117.58000183105467
27330,WMT,2019-10-09,118.93000030517578
27331,WMT,2019-10-10,119.61000061035156
27332,WMT,2019-10-11,120.23999786376952
27333,WMT,2019-10-14,119.16999816894533
27334,WMT,2019-10-15,119.52999877929688
27335,WMT,2019-10-16,119.41999816894533
27336,WMT,2019-10-17,119.83999633789062
27337,WMT,2019-10-18,119.13999938964844
27338,WMT,2019-10-21,119.73999786376952
27339,WMT,2019-10-22,119.58000183105467
27340,WMT,2019-10-23,119.3499984741211
27341,WMT,2019-10-24,119.0999984741211
27342,WMT,2019-10-25,119.04000091552734
27343,WMT,2019-10-28,119.22000122070312
27344,WMT,2019-10-29,117.1500015258789
27345,WMT,2019-10-30,118.0999984741211
27346,WMT,2019-10-31,117.26000213623048
27347,WMT,2019-11-01,117.62000274658205
27348,WMT,2019-11-04,117.56999969482422
27349,WMT,2019-11-05,118.86000061035156
27350,WMT,2019-11-06,119.5
27351,WMT,2019-11-07,120.2300033569336
27352,WMT,2019-11-08,119.44000244140624
27353,WMT,2019-11-11,119.04000091552734
27354,WMT,2019-11-12,119.12000274658205
27355,WMT,2019-11-13,120.9800033569336
27356,WMT,2019-11-14,120.6500015258789
27357,WMT,2019-11-15,118.87000274658205
27358,WMT,2019-11-18,120.25
27359,WMT,2019-11-19,119.88999938964844
27360,WMT,2019-11-20,119.12999725341795
27361,WMT,2019-11-21,119.86000061035156
27362,WMT,2019-11-22,119.36000061035156
27363,WMT,2019-11-25,118.91999816894533
27364,WMT,2019-11-26,119.19000244140624
27365,WMT,2019-11-27,118.76000213623048
27366,WMT,2019-11-29,119.08999633789062
27367,WMT,2019-12-02,119.27999877929688
27368,WMT,2019-12-03,118.66999816894533
27369,WMT,2019-12-04,118.69000244140624
27370,WMT,2019-12-05,118.66000366210938
27371,WMT,2019-12-06,119.77999877929688
27372,WMT,2019-12-09,119.36000061035156
27373,WMT,2019-12-10,119.13999938964844
27374,WMT,2019-12-11,119.0
27375,WMT,2019-12-12,119.76000213623048
27376,WMT,2019-12-13,120.29000091552734
27377,WMT,2019-12-16,120.54000091552734
27378,WMT,2019-12-17,121.27999877929688
27379,WMT,2019-12-18,119.86000061035156
27380,WMT,2019-12-19,120.08000183105467
27381,WMT,2019-12-20,120.29000091552734
27382,WMT,2019-12-23,119.02999877929688
27383,WMT,2019-12-24,119.51000213623048
27384,WMT,2019-12-26,119.5199966430664
27385,WMT,2019-12-27,119.58999633789062
27386,WMT,2019-12-30,119.4000015258789
27387,WMT,2019-12-31,118.83999633789062
27388,WMT,2020-01-02,118.94000244140624
27389,WMT,2020-01-03,117.88999938964844
27390,WMT,2020-01-06,117.6500015258789
27391,WMT,2020-01-07,116.55999755859376
27392,WMT,2020-01-08,116.16000366210938
27393,WMT,2020-01-09,117.36000061035156
27394,WMT,2020-01-10,116.37999725341795
27395,WMT,2020-01-13,115.87999725341795
27396,WMT,2020-01-14,116.18000030517578
27397,WMT,2020-01-15,115.27999877929688
27398,WMT,2020-01-16,115.9000015258789
27399,WMT,2020-01-17,114.95999908447266
27400,WMT,2020-01-21,115.58999633789062
27401,WMT,2020-01-22,116.0999984741211
27402,WMT,2020-01-23,115.80999755859376
27403,WMT,2020-01-24,114.37000274658205
27404,WMT,2020-01-27,115.86000061035156
27405,WMT,2020-01-28,116.5999984741211
27406,WMT,2020-01-29,115.88999938964844
27407,WMT,2020-01-30,116.58000183105467
27408,WMT,2020-01-31,114.48999786376952
27409,WMT,2020-02-03,114.2699966430664
27410,WMT,2020-02-04,115.2699966430664
27411,WMT,2020-02-05,116.80999755859376
27412,WMT,2020-02-06,116.30999755859376
27413,WMT,2020-02-07,116.4499969482422
27414,WMT,2020-02-10,115.25
27415,WMT,2020-02-11,115.4000015258789
27416,WMT,2020-02-12,115.8499984741211
27417,WMT,2020-02-13,117.44000244140624
27418,WMT,2020-02-14,117.88999938964844
27419,WMT,2020-02-18,119.62999725341795
27420,WMT,2020-02-19,117.68000030517578
27421,WMT,2020-02-20,117.69000244140624
27422,WMT,2020-02-21,118.58000183105467
27423,WMT,2020-02-24,116.31999969482422
27424,WMT,2020-02-25,114.38999938964844
27425,WMT,2020-02-26,113.77999877929688
27426,WMT,2020-02-27,110.4000015258789
27427,WMT,2020-02-28,107.68000030517578
27428,WMT,2020-03-02,115.87999725341795
27429,WMT,2020-03-03,112.91000366210938
27430,WMT,2020-03-04,116.7699966430664
27431,WMT,2020-03-05,115.91999816894533
27432,WMT,2020-03-06,117.2300033569336
27433,WMT,2020-03-09,117.16000366210938
27434,WMT,2020-03-10,119.79000091552734
27435,WMT,2020-03-11,114.43000030517578
27436,WMT,2020-03-12,104.0500030517578
27437,WMT,2020-03-13,114.0999984741211
27438,WMT,2020-03-16,106.76000213623048
27439,WMT,2020-03-17,119.26000213623048
27440,WMT,2020-03-18,122.58000183105467
27441,WMT,2020-03-19,119.4499969482422
27442,WMT,2020-03-20,113.97000122070312
27443,WMT,2020-03-23,114.27999877929688
27444,WMT,2020-03-24,115.02999877929688
27445,WMT,2020-03-25,109.4000015258789
27446,WMT,2020-03-26,109.81999969482422
27447,WMT,2020-03-27,109.58000183105467
27448,WMT,2020-03-30,115.19000244140624
27449,WMT,2020-03-31,113.62000274658205
27450,WMT,2020-04-01,114.13999938964844
27451,WMT,2020-04-02,118.6500015258789
27452,WMT,2020-04-03,119.4800033569336
27453,WMT,2020-04-06,126.06999969482422
27454,WMT,2020-04-07,121.98999786376952
27455,WMT,2020-04-08,121.83999633789062
27456,WMT,2020-04-09,121.8000030517578
27457,WMT,2020-04-13,125.3000030517578
27458,WMT,2020-04-14,129.0
27459,WMT,2020-04-15,128.75999450683594
27460,WMT,2020-04-16,132.3300018310547
27461,WMT,2020-04-17,132.1199951171875
27462,WMT,2020-04-20,129.85000610351562
27463,WMT,2020-04-21,129.2100067138672
27464,WMT,2020-04-22,131.58999633789062
27465,WMT,2020-04-23,128.52999877929688
27466,WMT,2020-04-24,129.44000244140625
27467,WMT,2020-04-27,128.3000030517578
27468,WMT,2020-04-28,128.0
27469,WMT,2020-04-29,123.5999984741211
27470,WMT,2020-04-30,121.5500030517578
27471,WMT,2020-05-01,122.91999816894533
27472,WMT,2020-05-04,123.6999969482422
27473,WMT,2020-05-05,124.7300033569336
27474,WMT,2020-05-06,123.3000030517578
27475,WMT,2020-05-07,121.88999938964844
27476,WMT,2020-05-08,122.94000244140624
27477,WMT,2020-05-11,123.66999816894533
27478,WMT,2020-05-12,123.77999877929688
27479,WMT,2020-05-13,123.70999908447266
27480,WMT,2020-05-14,123.41999816894533
27481,WMT,2020-05-15,125.94000244140624
27482,WMT,2020-05-18,127.66000366210938
27483,WMT,2020-05-19,124.9499969482422
27484,WMT,2020-05-20,125.4499969482422
27485,WMT,2020-05-21,124.98999786376952
27486,WMT,2020-05-22,124.33000183105467
27487,WMT,2020-05-26,123.86000061035156
27488,WMT,2020-05-27,122.4800033569336
27489,WMT,2020-05-28,123.69000244140624
27490,WMT,2020-05-29,124.05999755859376
27491,WMT,2020-06-01,123.95999908447266
27492,WMT,2020-06-02,123.94000244140624
27493,WMT,2020-06-03,123.47000122070312
27494,WMT,2020-06-04,122.11000061035156
27495,WMT,2020-06-05,121.55999755859376
27496,WMT,2020-06-08,121.23999786376952
27497,WMT,2020-06-09,121.3499984741211
27498,WMT,2020-06-10,121.16000366210938
27499,WMT,2020-06-11,120.08999633789062
27500,WMT,2020-06-12,117.73999786376952
27501,WMT,2020-06-15,118.08000183105467
27502,WMT,2020-06-16,119.6500015258789
27503,WMT,2020-06-17,119.02999877929688
27504,WMT,2020-06-18,117.98999786376952
27505,WMT,2020-06-19,119.8499984741211
27506,WMT,2020-06-22,121.68000030517578
27507,WMT,2020-06-23,121.06999969482422
27508,WMT,2020-06-24,120.3000030517578
27509,WMT,2020-06-25,119.70999908447266
27510,WMT,2020-06-26,118.31999969482422
27511,WMT,2020-06-29,119.05999755859376
27512,WMT,2020-06-30,119.77999877929688
27513,WMT,2020-07-01,119.69000244140624
27514,WMT,2020-07-02,119.20999908447266
27515,WMT,2020-07-06,118.88999938964844
27516,WMT,2020-07-07,126.9499969482422
27517,WMT,2020-07-08,124.44000244140624
27518,WMT,2020-07-09,127.75
27519,WMT,2020-07-10,130.67999267578125
27520,WMT,2020-07-13,129.52000427246094
27521,WMT,2020-07-14,132.00999450683594
27522,WMT,2020-07-15,132.0
27523,WMT,2020-07-16,132.1999969482422
27524,WMT,2020-07-17,131.74000549316406
27525,WMT,2020-07-20,131.47000122070312
27526,WMT,2020-07-21,132.3300018310547
27527,WMT,2020-07-22,132.66000366210938
27528,WMT,2020-07-23,131.63999938964844
27529,WMT,2020-07-24,131.24000549316406
27530,WMT,2020-07-27,131.2100067138672
27531,WMT,2020-07-28,131.75999450683594
27532,WMT,2020-07-29,130.69000244140625
27533,WMT,2020-07-30,130.1199951171875
27534,WMT,2020-07-31,129.39999389648438
27535,WMT,2020-08-03,129.3000030517578
27536,WMT,2020-08-04,131.63999938964844
27537,WMT,2020-08-05,129.80999755859375
27538,WMT,2020-08-06,129.35000610351562
27539,WMT,2020-08-07,129.97000122070312
27540,WMT,2020-08-10,131.8800048828125
27541,WMT,2020-08-11,130.1999969482422
27542,WMT,2020-08-12,131.88999938964844
27543,WMT,2020-08-13,131.85000610351562
27544,WMT,2020-08-14,132.60000610351562
27545,WMT,2020-08-17,135.60000610351562
27546,WMT,2020-08-18,134.7100067138672
27547,WMT,2020-08-19,132.41000366210938
27548,WMT,2020-08-20,130.57000732421875
27549,WMT,2020-08-21,131.6300048828125
27550,WMT,2020-08-24,131.3300018310547
27551,WMT,2020-08-25,130.6300048828125
27552,WMT,2020-08-26,130.6999969482422
27553,WMT,2020-08-27,136.6300048828125
27554,WMT,2020-08-28,140.3000030517578
27555,WMT,2020-08-31,138.85000610351562
27556,WMT,2020-09-01,147.58999633789062
27557,WMT,2020-09-02,147.67999267578125
27558,WMT,2020-09-03,144.5399932861328
27559,WMT,2020-09-04,142.8300018310547
27560,WMT,2020-09-08,138.4499969482422
27561,WMT,2020-09-09,139.88999938964844
27562,WMT,2020-09-10,136.80999755859375
27563,WMT,2020-09-11,136.6999969482422
27564,WMT,2020-09-14,137.32000732421875
27565,WMT,2020-09-15,137.36000061035156
27566,WMT,2020-09-16,136.25999450683594
27567,WMT,2020-09-17,136.69000244140625
27568,WMT,2020-09-18,135.2899932861328
27569,WMT,2020-09-21,137.07000732421875
27570,WMT,2020-09-22,138.30999755859375
27571,WMT,2020-09-23,135.99000549316406
27572,WMT,2020-09-24,136.6999969482422
27573,WMT,2020-09-25,137.27000427246094
27574,WMT,2020-09-28,137.25
27575,WMT,2020-09-29,137.13999938964844
27576,WMT,2020-09-30,139.91000366210938
27577,WMT,2020-10-01,143.0800018310547
27578,WMT,2020-10-02,140.5
27579,WMT,2020-10-05,141.8000030517578
27580,WMT,2020-10-06,140.6300048828125
27581,WMT,2020-10-07,140.88999938964844
27582,WMT,2020-10-08,141.36000061035156
27583,WMT,2020-10-09,142.77999877929688
27584,WMT,2020-10-12,144.25
27585,WMT,2020-10-13,146.22999572753906
27586,WMT,2020-10-14,143.94000244140625
27587,WMT,2020-10-15,144.52999877929688
27588,WMT,2020-10-16,144.7100067138672
27589,WMT,2020-10-19,142.9499969482422
27590,WMT,2020-10-20,143.89999389648438
27591,WMT,2020-10-21,144.39999389648438
27592,WMT,2020-10-22,143.5500030517578
27593,WMT,2020-10-23,143.85000610351562
27594,WMT,2020-10-26,142.16000366210938
27595,WMT,2020-10-27,142.8699951171875
27596,WMT,2020-10-28,140.0399932861328
27597,WMT,2020-10-29,139.9199981689453
27598,WMT,2020-10-30,138.75
27599,WMT,2020-11-02,140.39999389648438
27600,WMT,2020-11-03,142.77999877929688
27601,WMT,2020-11-04,141.9600067138672
27602,WMT,2020-11-05,143.47000122070312
27603,WMT,2020-11-06,145.77000427246094
27604,WMT,2020-11-09,143.5399932861328
27605,WMT,2020-11-10,145.55999755859375
27606,WMT,2020-11-11,147.97999572753906
27607,WMT,2020-11-12,148.22999572753906
27608,WMT,2020-11-13,150.5399932861328
27609,WMT,2020-11-16,152.44000244140625
27610,WMT,2020-11-17,149.3699951171875
27611,WMT,2020-11-18,149.08999633789062
27612,WMT,2020-11-19,152.1199951171875
27613,WMT,2020-11-20,150.24000549316406
27614,WMT,2020-11-23,150.92999267578125
27615,WMT,2020-11-24,151.36000061035156
27616,WMT,2020-11-25,151.8300018310547
27617,WMT,2020-11-27,151.60000610351562
27618,WMT,2020-11-30,152.7899932861328
27619,WMT,2020-12-01,152.63999938964844
27620,WMT,2020-12-02,150.52000427246094
27621,WMT,2020-12-03,149.3000030517578
27622,WMT,2020-12-04,148.91000366210938
27623,WMT,2020-12-07,148.11000061035156
27624,WMT,2020-12-08,149.4499969482422
27625,WMT,2020-12-09,148.27000427246094
27626,WMT,2020-12-10,147.0399932861328
27627,WMT,2020-12-11,147.0
27628,WMT,2020-12-14,145.64999389648438
27629,WMT,2020-12-15,145.5800018310547
27630,WMT,2020-12-16,145.42999267578125
27631,WMT,2020-12-17,146.10000610351562
27632,WMT,2020-12-18,145.9499969482422
27633,WMT,2020-12-21,145.97000122070312
27634,WMT,2020-12-22,144.1999969482422
27635,WMT,2020-12-23,143.22000122070312
27636,WMT,2020-12-24,143.5
27637,WMT,2020-12-28,145.22000122070312
27638,WMT,2020-12-29,144.3000030517578
27639,WMT,2020-12-30,144.17999267578125
27640,WMT,2020-12-31,144.14999389648438
27641,WMT,2021-01-04,146.52999877929688
27642,WMT,2021-01-05,145.75
27643,WMT,2021-01-06,146.66000366210938
27644,WMT,2021-01-07,146.64999389648438
27645,WMT,2021-01-08,146.6300048828125
27646,WMT,2021-01-11,147.2899932861328
27647,WMT,2021-01-12,148.97000122070312
27648,WMT,2021-01-13,147.4499969482422
27649,WMT,2021-01-14,146.97000122070312
27650,WMT,2021-01-15,144.63999938964844
27651,WMT,2021-01-19,143.38999938964844
27652,WMT,2021-01-20,145.50999450683594
27653,WMT,2021-01-21,144.85000610351562
27654,WMT,2021-01-22,146.3300018310547
27655,WMT,2021-01-25,146.1999969482422
27656,WMT,2021-01-26,147.50999450683594
27657,WMT,2021-01-27,143.83999633789062
27658,WMT,2021-01-28,143.75
27659,WMT,2021-01-29,140.49000549316406
27660,WMT,2021-02-01,139.27000427246094
27661,WMT,2021-02-02,140.77000427246094
27662,WMT,2021-02-03,141.1999969482422
27663,WMT,2021-02-04,142.52999877929688
27664,WMT,2021-02-05,144.36000061035156
27665,WMT,2021-02-08,145.02999877929688
27666,WMT,2021-02-09,145.8300018310547
27667,WMT,2021-02-10,144.1300048828125
27668,WMT,2021-02-11,144.02000427246094
27669,WMT,2021-02-12,144.47000122070312
27670,WMT,2021-02-16,145.66000366210938
27671,WMT,2021-02-17,147.1999969482422
27672,WMT,2021-02-18,137.66000366210938
27673,WMT,2021-02-19,138.33999633789062
27674,WMT,2021-02-22,137.69000244140625
27675,WMT,2021-02-23,135.47000122070312
27676,WMT,2021-02-24,133.2100067138672
27677,WMT,2021-02-25,131.9499969482422
27678,WMT,2021-02-26,129.9199981689453
27679,WMT,2021-03-01,131.3699951171875
27680,WMT,2021-03-02,130.11000061035156
27681,WMT,2021-03-03,127.58999633789062
27682,WMT,2021-03-04,127.52999877929688
27683,WMT,2021-03-05,129.1199951171875
27684,WMT,2021-03-08,127.87999725341795
27685,WMT,2021-03-09,128.88999938964844
27686,WMT,2021-03-10,132.17999267578125
27687,WMT,2021-03-11,132.1300048828125
27688,WMT,2021-03-12,134.1199951171875
27689,WMT,2021-03-15,133.42999267578125
27690,WMT,2021-03-16,133.38999938964844
27691,WMT,2021-03-17,132.27999877929688
27692,WMT,2021-03-18,130.00999450683594
27693,WMT,2021-03-19,131.74000549316406
27694,WMT,2021-03-22,132.3699951171875
27695,WMT,2021-03-23,133.94000244140625
27696,WMT,2021-03-24,133.11000061035156
27697,WMT,2021-03-25,134.00999450683594
27698,WMT,2021-03-26,135.1300048828125
27699,WMT,2021-03-29,136.6699981689453
27700,WMT,2021-03-30,135.74000549316406
27701,WMT,2021-03-31,135.8300018310547
27702,WMT,2021-04-01,135.6199951171875
27703,WMT,2021-04-05,139.42999267578125
27704,WMT,2021-04-06,140.10000610351562
27705,WMT,2021-04-07,139.8000030517578
27706,WMT,2021-04-08,139.7100067138672
27707,WMT,2021-04-09,139.77999877929688
27708,WMT,2021-04-12,139.8000030517578
27709,WMT,2021-04-13,139.3699951171875
27710,WMT,2021-04-14,139.32000732421875
27711,WMT,2021-04-15,140.16000366210938
27712,WMT,2021-04-16,140.61000061035156
27713,WMT,2021-04-19,139.7100067138672
27714,WMT,2021-04-20,140.7899932861328
27715,WMT,2021-04-21,141.1999969482422
27716,WMT,2021-04-22,139.6699981689453
27717,WMT,2021-04-23,139.89999389648438
27718,WMT,2021-04-26,137.91000366210938
27719,WMT,2021-04-27,138.3800048828125
27720,WMT,2021-04-28,137.88999938964844
27721,WMT,2021-04-29,139.6300048828125
27722,WMT,2021-04-30,139.91000366210938
27723,WMT,2021-05-03,142.1199951171875
27724,WMT,2021-05-04,140.72000122070312
27725,WMT,2021-05-05,140.60000610351562
27726,WMT,2021-05-06,141.0500030517578
27727,WMT,2021-05-07,140.1999969482422
27728,WMT,2021-05-10,140.82000732421875
27729,WMT,2021-05-11,139.5500030517578
27730,WMT,2021-05-12,135.94000244140625
27731,WMT,2021-05-13,138.24000549316406
27732,WMT,2021-05-14,139.52000427246094
27733,WMT,2021-05-17,138.88999938964844
27734,WMT,2021-05-18,141.91000366210938
27735,WMT,2021-05-19,141.9199981689453
27736,WMT,2021-05-20,142.4199981689453
27737,WMT,2021-05-21,141.75
27738,WMT,2021-05-24,141.75999450683594
27739,WMT,2021-05-25,142.33999633789062
27740,WMT,2021-05-26,142.1699981689453
27741,WMT,2021-05-27,141.69000244140625
27742,WMT,2021-05-28,142.02999877929688
27743,WMT,2021-06-01,141.66000366210938
27744,WMT,2021-06-02,141.35000610351562
27745,WMT,2021-06-03,141.60000610351562
27746,WMT,2021-06-04,141.85000610351562
27747,WMT,2021-06-07,140.89999389648438
27748,WMT,2021-06-08,139.8300018310547
27749,WMT,2021-06-09,139.0800018310547
27750,WMT,2021-06-10,139.8800048828125
27751,WMT,2021-06-11,140.75
27752,WMT,2021-06-14,140.55999755859375
27753,WMT,2021-06-15,140.0
27754,WMT,2021-06-16,137.14999389648438
27755,WMT,2021-06-17,137.72000122070312
27756,WMT,2021-06-18,135.1699981689453
27757,WMT,2021-06-21,136.39999389648438
27758,WMT,2021-06-22,137.02999877929688
27759,WMT,2021-06-23,135.9600067138672
27760,WMT,2021-06-24,136.91000366210938
27761,WMT,2021-06-25,138.52999877929688
27762,WMT,2021-06-28,138.10000610351562
27763,WMT,2021-06-29,137.3000030517578
27764,WMT,2021-06-30,141.02000427246094
27765,WMT,2021-07-01,139.32000732421875
27766,WMT,2021-07-02,140.11000061035156
27767,WMT,2021-07-06,139.94000244140625
27768,WMT,2021-07-07,139.7100067138672
27769,WMT,2021-07-08,139.58999633789062
27770,WMT,2021-07-09,140.3000030517578
27771,WMT,2021-07-12,140.0500030517578
27772,WMT,2021-07-13,140.5800018310547
27773,WMT,2021-07-14,141.5500030517578
27774,WMT,2021-07-15,141.66000366210938
27775,WMT,2021-07-16,141.55999755859375
27776,WMT,2021-07-19,141.22999572753906
27777,WMT,2021-07-20,141.8699951171875
27778,WMT,2021-07-21,141.1699981689453
27779,WMT,2021-07-22,141.27000427246094
27780,WMT,2021-07-23,142.42999267578125
27781,WMT,2021-07-26,142.6300048828125
27782,WMT,2021-07-27,142.63999938964844
27783,WMT,2021-07-28,142.05999755859375
27784,WMT,2021-07-29,142.24000549316406
27785,WMT,2021-07-30,142.5500030517578
27786,WMT,2021-08-02,142.22000122070312
27787,WMT,2021-08-03,143.82000732421875
27788,WMT,2021-08-04,142.83999633789062
27789,WMT,2021-08-05,145.49000549316406
27790,WMT,2021-08-06,145.22999572753906
27791,WMT,2021-08-09,145.5800018310547
27792,WMT,2021-08-10,148.67999267578125
27793,WMT,2021-08-11,150.00999450683594
27794,WMT,2021-08-12,149.05999755859375
27795,WMT,2021-08-13,149.52999877929688
27796,WMT,2021-08-16,150.75
27797,WMT,2021-08-17,150.6999969482422
27798,WMT,2021-08-18,149.10000610351562
27799,WMT,2021-08-19,150.11000061035156
27800,WMT,2021-08-20,151.4499969482422
27801,WMT,2021-08-23,150.4499969482422
27802,WMT,2021-08-24,148.89999389648438
27803,WMT,2021-08-25,148.9600067138672
27804,WMT,2021-08-26,147.35000610351562
27805,WMT,2021-08-27,146.52000427246094
27806,WMT,2021-08-30,147.6999969482422
27807,WMT,2021-08-31,148.10000610351562
27808,WMT,2021-09-01,147.77999877929688
27809,WMT,2021-09-02,148.55999755859375
27810,WMT,2021-09-03,149.25
27811,WMT,2021-09-07,147.27000427246094
27812,WMT,2021-09-08,147.4600067138672
27813,WMT,2021-09-09,146.4199981689453
27814,WMT,2021-09-10,145.88999938964844
27815,WMT,2021-09-13,145.05999755859375
27816,WMT,2021-09-14,144.3000030517578
27817,WMT,2021-09-15,144.5500030517578
27818,WMT,2021-09-16,145.02999877929688
27819,WMT,2021-09-17,144.72999572753906
27820,WMT,2021-09-20,142.74000549316406
27821,WMT,2021-09-21,143.02000427246094
27822,WMT,2021-09-22,142.69000244140625
27823,WMT,2021-09-23,142.77000427246094
27824,WMT,2021-09-24,143.1699981689453
27825,WMT,2021-09-27,142.25
27826,WMT,2021-09-28,140.5
27827,WMT,2021-09-29,140.44000244140625
27828,WMT,2021-09-30,139.3800048828125
27829,WMT,2021-10-01,137.0500030517578
27830,WMT,2021-10-04,135.72999572753906
27831,WMT,2021-10-05,136.6199951171875
27832,WMT,2021-10-06,137.6199951171875
27833,WMT,2021-10-07,139.24000549316406
27834,WMT,2021-10-08,139.66000366210938
27835,WMT,2021-10-11,139.52999877929688
27836,WMT,2021-10-12,139.3800048828125
27837,WMT,2021-10-13,138.3699951171875
27838,WMT,2021-10-14,139.8699951171875
27839,WMT,2021-10-15,140.5500030517578
27840,WMT,2021-10-18,141.67999267578125
27841,WMT,2021-10-19,144.69000244140625
27842,WMT,2021-10-20,146.0
27843,WMT,2021-10-21,146.80999755859375
27844,WMT,2021-10-22,148.33999633789062
27845,WMT,2021-10-25,150.05999755859375
27846,WMT,2021-10-26,148.75
27847,WMT,2021-10-27,147.52999877929688
27848,WMT,2021-10-28,148.4499969482422
27849,WMT,2021-10-29,149.4199981689453
27850,WMT,2021-11-01,149.7899932861328
27851,WMT,2021-11-02,149.72000122070312
27852,WMT,2021-11-03,150.17999267578125
27853,WMT,2021-11-04,151.27999877929688
27854,WMT,2021-11-05,150.22999572753906
27855,WMT,2021-11-08,149.27000427246094
27856,WMT,2021-11-09,149.7899932861328
27857,WMT,2021-11-10,148.44000244140625
27858,WMT,2021-11-11,148.5
27859,WMT,2021-11-12,147.75999450683594
27860,WMT,2021-11-15,146.91000366210938
27861,WMT,2021-11-16,143.1699981689453
27862,WMT,2021-11-17,141.94000244140625
27863,WMT,2021-11-18,143.16000366210938
27864,WMT,2021-11-19,142.38999938964844
27865,WMT,2021-11-22,144.77999877929688
27866,WMT,2021-11-23,145.80999755859375
27867,WMT,2021-11-24,146.5399932861328
27868,WMT,2021-11-26,144.89999389648438
27869,WMT,2021-11-29,142.6300048828125
27870,WMT,2021-11-30,140.6300048828125
27871,WMT,2021-12-01,137.13999938964844
27872,WMT,2021-12-02,135.47000122070312
27873,WMT,2021-12-03,137.50999450683594
27874,WMT,2021-12-06,139.0
27875,WMT,2021-12-07,138.5500030517578
27876,WMT,2021-12-08,137.14999389648438
27877,WMT,2021-12-09,138.5
27878,WMT,2021-12-10,141.02999877929688
27879,WMT,2021-12-13,143.57000732421875
27880,WMT,2021-12-14,144.94000244140625
27881,WMT,2021-12-15,145.77000427246094
27882,WMT,2021-12-16,143.33999633789062
27883,WMT,2021-12-17,138.75
27884,WMT,2021-12-20,139.1999969482422
27885,WMT,2021-12-21,139.6199951171875
27886,WMT,2021-12-22,139.8000030517578
27887,WMT,2021-12-23,139.49000549316406
27888,WMT,2021-12-27,140.75999450683594
27889,WMT,2021-12-28,142.77999877929688
27890,WMT,2021-12-29,142.7100067138672
27891,WMT,2021-12-30,143.1699981689453
27892,WMT,2021-12-31,144.69000244140625
27893,WMT,2022-01-03,144.64999389648438
27894,WMT,2022-01-04,142.0
27895,WMT,2022-01-05,143.9199981689453
27896,WMT,2022-01-06,143.52000427246094
27897,WMT,2022-01-07,144.88999938964844
27898,WMT,2022-01-10,144.61000061035156
27899,WMT,2022-01-11,144.1999969482422
27900,WMT,2022-01-12,143.44000244140625
27901,WMT,2022-01-13,145.47000122070312
27902,WMT,2022-01-14,145.05999755859375
27903,WMT,2022-01-18,142.52000427246094
27904,WMT,2022-01-19,143.94000244140625
27905,WMT,2022-01-20,141.22000122070312
27906,WMT,2022-01-21,140.19000244140625
27907,WMT,2022-01-24,140.1999969482422
27908,WMT,2022-01-25,137.14999389648438
27909,WMT,2022-01-26,135.75
27910,WMT,2022-01-27,135.83999633789062
27911,WMT,2022-01-28,137.52000427246094
27912,WMT,2022-01-31,139.80999755859375
27913,WMT,2022-02-01,140.91000366210938
27914,WMT,2022-02-02,140.85000610351562
27915,WMT,2022-02-03,140.99000549316406
27916,WMT,2022-02-04,139.3300018310547
27917,WMT,2022-02-07,137.9600067138672
27918,WMT,2022-02-08,137.99000549316406
27919,WMT,2022-02-09,137.69000244140625
27920,WMT,2022-02-10,136.0800018310547
27921,WMT,2022-02-11,135.3300018310547
27922,WMT,2022-02-14,133.9499969482422
27923,WMT,2022-02-15,134.3699951171875
27924,WMT,2022-02-16,133.52999877929688
27925,WMT,2022-02-17,138.8800048828125
27926,WMT,2022-02-18,137.99000549316406
27927,WMT,2022-02-22,136.4499969482422
27928,WMT,2022-02-23,135.0500030517578
27929,WMT,2022-02-24,134.52999877929688
27930,WMT,2022-02-25,136.3800048828125
27931,WMT,2022-02-28,135.16000366210938
27932,WMT,2022-03-01,135.99000549316406
27933,WMT,2022-03-02,136.16000366210938
27934,WMT,2022-03-03,139.2899932861328
27935,WMT,2022-03-04,142.82000732421875
27936,WMT,2022-03-07,141.6699981689453
27937,WMT,2022-03-08,138.74000549316406
27938,WMT,2022-03-09,139.4600067138672
27939,WMT,2022-03-10,142.6300048828125
27940,WMT,2022-03-11,142.07000732421875
27941,WMT,2022-03-14,144.0500030517578
27942,WMT,2022-03-15,145.77999877929688
27943,WMT,2022-03-16,145.35000610351562
27944,WMT,2022-03-17,145.00999450683594
27945,WMT,2022-03-18,145.44000244140625
27946,WMT,2022-03-21,144.22999572753906
27947,WMT,2022-03-22,143.8000030517578
27948,WMT,2022-03-23,141.9499969482422
27949,WMT,2022-03-24,142.8300018310547
27950,WMT,2022-03-25,143.4499969482422
27951,WMT,2022-03-28,146.0
27952,WMT,2022-03-29,147.22999572753906
27953,WMT,2022-03-30,149.8699951171875
27954,WMT,2022-03-31,148.9199981689453
27955,WMT,2022-04-01,151.00999450683594
27956,WMT,2022-04-04,151.0399932861328
27957,WMT,2022-04-05,151.47000122070312
27958,WMT,2022-04-06,154.99000549316406
27959,WMT,2022-04-07,156.5399932861328
27960,WMT,2022-04-08,157.41000366210938
27961,WMT,2022-04-11,154.2899932861328
27962,WMT,2022-04-12,153.22999572753906
27963,WMT,2022-04-13,157.22000122070312
27964,WMT,2022-04-14,157.0800018310547
27965,WMT,2022-04-18,155.8800048828125
27966,WMT,2022-04-19,157.64999389648438
27967,WMT,2022-04-20,159.6300048828125
27968,WMT,2022-04-21,159.8699951171875
27969,WMT,2022-04-22,156.86000061035156
27970,WMT,2022-04-25,156.94000244140625
27971,WMT,2022-04-26,155.3000030517578
27972,WMT,2022-04-27,154.24000549316406
27973,WMT,2022-04-28,156.2100067138672
27974,WMT,2022-04-29,152.99000549316406
27975,WMT,2022-05-02,151.97999572753906
27976,WMT,2022-05-03,152.50999450683594
27977,WMT,2022-05-04,154.6199951171875
27978,WMT,2022-05-05,152.74000549316406
27979,WMT,2022-05-06,149.55999755859375
27980,WMT,2022-05-09,151.30999755859375
27981,WMT,2022-05-10,149.17999267578125
27982,WMT,2022-05-11,147.6199951171875
27983,WMT,2022-05-12,147.47999572753906
27984,WMT,2022-05-13,148.0500030517578
27985,WMT,2022-05-16,148.2100067138672
27986,WMT,2022-05-17,131.35000610351562
27987,WMT,2022-05-18,122.43000030517578
27988,WMT,2022-05-19,119.06999969482422
27989,WMT,2022-05-20,119.1999969482422
27990,WMT,2022-05-23,122.5999984741211
27991,WMT,2022-05-24,124.12999725341795
27992,WMT,2022-05-25,123.37000274658205
27993,WMT,2022-05-26,126.0
27994,WMT,2022-05-27,128.47999572753906
27995,WMT,2022-05-31,128.6300048828125
27996,WMT,2022-06-01,125.4499969482422
27997,WMT,2022-06-02,127.51000213623048
27998,WMT,2022-06-03,125.31999969482422
27999,WMT,2022-06-06,124.87000274658205
28000,WMT,2022-06-07,123.37000274658205
28001,WMT,2022-06-08,122.3000030517578
28002,WMT,2022-06-09,121.0199966430664
28003,WMT,2022-06-10,121.6999969482422
28004,WMT,2022-06-13,119.41000366210938
28005,WMT,2022-06-14,119.45999908447266
28006,WMT,2022-06-15,119.37999725341795
28007,WMT,2022-06-16,120.62000274658205
28008,WMT,2022-06-17,118.29000091552734
28009,WMT,2022-06-21,122.16999816894533
28010,WMT,2022-06-22,120.69000244140624
28011,WMT,2022-06-23,123.62000274658205
28012,WMT,2022-06-24,123.72000122070312
28013,WMT,2022-06-27,124.12000274658205
28014,WMT,2022-06-28,122.37000274658205
28015,WMT,2022-06-29,121.91999816894533
28016,WMT,2022-06-30,121.58000183105467
28017,WMT,2022-07-01,122.62999725341795
28018,WMT,2022-07-05,124.25
28019,WMT,2022-07-06,125.12999725341795
28020,WMT,2022-07-07,125.31999969482422
28021,WMT,2022-07-08,125.4000015258789
28022,WMT,2022-07-11,125.4499969482422
28023,WMT,2022-07-12,125.06999969482422
28024,WMT,2022-07-13,125.37000274658205
28025,WMT,2022-07-14,127.81999969482422
28026,WMT,2022-07-15,129.07000732421875
28027,WMT,2022-07-18,128.77000427246094
28028,WMT,2022-07-19,129.55999755859375
28029,WMT,2022-07-20,130.63999938964844
28030,WMT,2022-07-21,132.5500030517578
28031,WMT,2022-07-22,132.2100067138672
28032,WMT,2022-07-25,132.02000427246094
28033,WMT,2022-07-26,121.9800033569336
28034,WMT,2022-07-27,126.58999633789062
28035,WMT,2022-07-28,129.75
28036,WMT,2022-07-29,132.0500030517578
28037,WMT,2022-08-01,132.5399932861328
28038,WMT,2022-08-02,132.67999267578125
28039,WMT,2022-08-03,130.5
28040,WMT,2022-08-04,125.56999969482422
28041,WMT,2022-08-05,126.58000183105467
28042,WMT,2022-08-08,127.61000061035156
28043,WMT,2022-08-09,128.8699951171875
28044,WMT,2022-08-10,129.13999938964844
28045,WMT,2022-08-11,129.82000732421875
28046,WMT,2022-08-12,132.22000122070312
28047,WMT,2022-08-15,132.60000610351562
28048,WMT,2022-08-16,139.3699951171875
28049,WMT,2022-08-17,139.52000427246094
28050,WMT,2022-08-18,139.07000732421875
28051,WMT,2022-08-19,137.02000427246094
28052,WMT,2022-08-22,134.57000732421875
28053,WMT,2022-08-23,134.0
28054,WMT,2022-08-24,134.97000122070312
28055,WMT,2022-08-25,135.8699951171875
28056,WMT,2022-08-26,131.60000610351562
28057,WMT,2022-08-29,132.8800048828125
28058,WMT,2022-08-30,132.47999572753906
28059,WMT,2022-08-31,132.5500030517578
28060,WMT,2022-09-01,134.47999572753906
28061,WMT,2022-09-02,133.0
28062,WMT,2022-09-06,132.33999633789062
28063,WMT,2022-09-07,135.74000549316406
28064,WMT,2022-09-08,136.42999267578125
28065,WMT,2022-09-09,136.83999633789062
28066,WMT,2022-09-12,138.07000732421875
28067,WMT,2022-09-13,135.22000122070312
28068,WMT,2022-09-14,134.9199981689453
28069,WMT,2022-09-15,133.47000122070312
28070,WMT,2022-09-16,133.19000244140625
28071,WMT,2022-09-19,134.3300018310547
28072,WMT,2022-09-20,133.5500030517578
28073,WMT,2022-09-21,134.77000427246094
28074,WMT,2022-09-22,133.38999938964844
28075,WMT,2022-09-23,130.05999755859375
28076,WMT,2022-09-26,131.30999755859375
28077,WMT,2022-09-27,130.9499969482422
28078,WMT,2022-09-28,133.11000061035156
28079,WMT,2022-09-29,132.25
28080,WMT,2022-09-30,129.6999969482422
28081,WMT,2022-10-03,132.52999877929688
28082,WMT,2022-10-04,134.25
28083,WMT,2022-10-05,132.9199981689453
28084,WMT,2022-10-06,131.67999267578125
28085,WMT,2022-10-07,128.55999755859375
28086,WMT,2022-10-10,129.32000732421875
28087,WMT,2022-10-11,132.6699981689453
28088,WMT,2022-10-12,131.1699981689453
28089,WMT,2022-10-13,132.27999877929688
28090,WMT,2022-10-14,130.42999267578125
28091,WMT,2022-10-17,131.3699951171875
28092,WMT,2022-10-18,134.13999938964844
28093,WMT,2022-10-19,133.75999450683594
28094,WMT,2022-10-20,134.08999633789062
28095,WMT,2022-10-21,136.8000030517578
28096,WMT,2022-10-24,139.41000366210938
28097,WMT,2022-10-25,140.07000732421875
28098,WMT,2022-10-26,141.13999938964844
28099,WMT,2022-10-27,140.72999572753906
28100,WMT,2022-10-28,142.50999450683594
28101,WMT,2022-10-31,142.3300018310547
28102,WMT,2022-11-01,141.69000244140625
28103,WMT,2022-11-02,140.75
28104,WMT,2022-11-03,140.72000122070312
28105,WMT,2022-11-04,140.97000122070312
28106,WMT,2022-11-07,142.4499969482422
28107,WMT,2022-11-08,142.7899932861328
28108,WMT,2022-11-09,139.47000122070312
28109,WMT,2022-11-10,142.36000061035156
28110,WMT,2022-11-11,142.5800018310547
28111,WMT,2022-11-14,138.38999938964844
28112,WMT,2022-11-15,147.44000244140625
28113,WMT,2022-11-16,148.5
28114,WMT,2022-11-17,148.0
28115,WMT,2022-11-18,150.22999572753906
28116,WMT,2022-11-21,151.14999389648438
28117,WMT,2022-11-22,151.69000244140625
28118,WMT,2022-11-23,152.4199981689453
28119,WMT,2022-11-25,153.07000732421875
28120,WMT,2022-11-28,153.50999450683594
28121,WMT,2022-11-29,152.97000122070312
28122,WMT,2022-11-30,152.4199981689453
28123,WMT,2022-12-01,153.3699951171875
28124,WMT,2022-12-02,153.22000122070312
28125,WMT,2022-12-05,151.64999389648438
28126,WMT,2022-12-06,149.88999938964844
28127,WMT,2022-12-07,149.11000061035156
28128,WMT,2022-12-08,148.77999877929688
28129,WMT,2022-12-09,145.30999755859375
28130,WMT,2022-12-12,148.02000427246094
28131,WMT,2022-12-13,147.49000549316406
28132,WMT,2022-12-14,146.6699981689453
28133,WMT,2022-12-15,145.36000061035156
28134,WMT,2022-12-16,142.75
28135,WMT,2022-12-19,142.8000030517578
28136,WMT,2022-12-20,144.0500030517578
28137,WMT,2022-12-21,145.17999267578125
28138,WMT,2022-12-22,143.47999572753906
28139,WMT,2022-12-23,143.77000427246094
28140,WMT,2022-12-27,143.80999755859375
28141,WMT,2022-12-28,141.2899932861328
28142,WMT,2022-12-29,142.14999389648438
28143,WMT,2022-12-30,141.7899932861328
28144,WMT,2023-01-03,143.60000610351562
28145,WMT,2023-01-04,143.75999450683594
28146,WMT,2023-01-05,143.27000427246094
28147,WMT,2023-01-06,146.77999877929688
28148,WMT,2023-01-09,144.9499969482422
28149,WMT,2023-01-10,144.86000061035156
28150,WMT,2023-01-11,146.1300048828125
28151,WMT,2023-01-12,144.80999755859375
28152,WMT,2023-01-13,145.2899932861328
28153,WMT,2023-01-17,144.41000366210938
28154,WMT,2023-01-18,140.83999633789062
28155,WMT,2023-01-19,138.8300018310547
28156,WMT,2023-01-20,140.5399932861328
28157,WMT,2023-01-23,142.63999938964844
28158,WMT,2023-01-24,143.02000427246094
28159,WMT,2023-01-25,142.33999633789062
28160,WMT,2023-01-26,142.2100067138672
28161,WMT,2023-01-27,143.3000030517578
28162,WMT,2023-01-30,142.14999389648438
28163,WMT,2023-01-31,143.8699951171875
28164,WMT,2023-02-01,144.6699981689453
28165,WMT,2023-02-02,143.6199951171875
28166,WMT,2023-02-03,141.7100067138672
28167,WMT,2023-02-06,140.67999267578125
28168,WMT,2023-02-07,140.97999572753906
28169,WMT,2023-02-08,140.22000122070312
28170,WMT,2023-02-09,141.52000427246094
28171,WMT,2023-02-10,143.72000122070312
28172,WMT,2023-02-13,145.91000366210938
28173,WMT,2023-02-14,145.49000549316406
28174,WMT,2023-02-15,146.57000732421875
28175,WMT,2023-02-16,144.27000427246094
28176,WMT,2023-02-17,146.44000244140625
28177,WMT,2023-02-21,147.3300018310547
28178,WMT,2023-02-22,144.24000549316406
28179,WMT,2023-02-23,142.08999633789062
28180,WMT,2023-02-24,142.47000122070312
28181,WMT,2023-02-27,141.44000244140625
28182,WMT,2023-02-28,142.1300048828125
28183,WMT,2023-03-01,140.14999389648438
28184,WMT,2023-03-02,140.5
28185,WMT,2023-03-03,140.6699981689453
28186,WMT,2023-03-06,140.64999389648438
28187,WMT,2023-03-07,139.25
28188,WMT,2023-03-08,138.10000610351562
28189,WMT,2023-03-09,137.1699981689453
28190,WMT,2023-03-10,136.97000122070312
28191,WMT,2023-03-13,137.3699951171875
28192,WMT,2023-03-14,138.10000610351562
28193,WMT,2023-03-15,139.63999938964844
28194,WMT,2023-03-16,138.27999877929688
28195,WMT,2023-03-17,139.39999389648438
28196,WMT,2023-03-20,140.89999389648438
28197,WMT,2023-03-21,140.4199981689453
28198,WMT,2023-03-22,139.52000427246094
28199,WMT,2023-03-23,140.64999389648438
28200,WMT,2023-03-24,141.8000030517578
28201,WMT,2023-03-27,144.1699981689453
28202,WMT,2023-03-28,143.61000061035156
28203,WMT,2023-03-29,144.22999572753906
28204,WMT,2023-03-30,145.6699981689453
28205,WMT,2023-03-31,147.4499969482422
28206,WMT,2023-04-03,148.69000244140625
28207,WMT,2023-04-04,147.22999572753906
28208,WMT,2023-04-05,149.6699981689453
28209,WMT,2023-04-06,150.8000030517578
28210,WMT,2023-04-10,150.50999450683594
28211,WMT,2023-04-11,150.07000732421875
28212,WMT,2023-04-12,149.33999633789062
28213,WMT,2023-04-13,149.49000549316406
28214,WMT,2023-04-14,148.47999572753906
28215,WMT,2023-04-17,149.52000427246094
28216,WMT,2023-04-18,149.85000610351562
28217,WMT,2023-04-19,150.00999450683594
28218,WMT,2023-04-20,150.97000122070312
28219,WMT,2023-04-21,151.72999572753906
28220,WMT,2023-04-24,152.75999450683594
28221,WMT,2023-04-25,151.57000732421875
28222,WMT,2023-04-26,150.91000366210938
28223,WMT,2023-04-27,151.3800048828125
28224,WMT,2023-04-28,150.97000122070312
28225,WMT,2023-05-01,151.58999633789062
28226,WMT,2023-05-02,151.17999267578125
28227,WMT,2023-05-03,150.6199951171875
28228,WMT,2023-05-04,150.47000122070312
28229,WMT,2023-05-05,151.77000427246094
28230,WMT,2023-05-08,152.72000122070312
28231,WMT,2023-05-09,152.97999572753906
28232,WMT,2023-05-10,152.5500030517578
28233,WMT,2023-05-11,153.1199951171875
28234,WMT,2023-05-12,153.07000732421875
28235,WFC,1972-06-01,0.8802080154418945
28236,WFC,1972-06-02,0.8828129768371582
28237,WFC,1972-06-05,0.8958330154418945
28238,WFC,1972-06-06,0.8958330154418945
28239,WFC,1972-06-07,0.8880209922790527
28240,WFC,1972-06-08,0.890625
28241,WFC,1972-06-09,0.890625
28242,WFC,1972-06-12,0.9010419845581056
28243,WFC,1972-06-13,0.8854169845581055
28244,WFC,1972-06-14,0.8854169845581055
28245,WFC,1972-06-15,0.8932290077209473
28246,WFC,1972-06-16,0.9010419845581056
28247,WFC,1972-06-19,0.8932290077209473
28248,WFC,1972-06-20,0.8958330154418945
28249,WFC,1972-06-21,0.8932290077209473
28250,WFC,1972-06-22,0.9010419845581056
28251,WFC,1972-06-23,0.9140629768371582
28252,WFC,1972-06-26,0.9166669845581056
28253,WFC,1972-06-27,0.921875
28254,WFC,1972-06-28,0.9479169845581056
28255,WFC,1972-06-29,0.9453129768371582
28256,WFC,1972-06-30,0.9583330154418944
28257,WFC,1972-07-03,0.9739580154418944
28258,WFC,1972-07-05,0.9635419845581056
28259,WFC,1972-07-06,1.0104169845581057
28260,WFC,1972-07-07,1.015625
28261,WFC,1972-07-10,1.0208330154418943
28262,WFC,1972-07-11,1.0208330154418943
28263,WFC,1972-07-12,1.0208330154418943
28264,WFC,1972-07-13,1.03125
28265,WFC,1972-07-14,1.03125
28266,WFC,1972-07-17,1.0338540077209473
28267,WFC,1972-07-18,1.0364580154418943
28268,WFC,1972-07-19,1.0416669845581057
28269,WFC,1972-07-20,1.0390629768371582
28270,WFC,1972-07-21,1.046875
28271,WFC,1972-07-24,1.0442709922790527
28272,WFC,1972-07-25,1.0546879768371582
28273,WFC,1972-07-26,1.0598959922790527
28274,WFC,1972-07-27,1.0416669845581057
28275,WFC,1972-07-28,1.0494790077209473
28276,WFC,1972-07-31,1.0494790077209473
28277,WFC,1972-08-01,1.0625
28278,WFC,1972-08-02,1.0729169845581057
28279,WFC,1972-08-03,1.078125
28280,WFC,1972-08-04,1.0885419845581057
28281,WFC,1972-08-07,1.1015629768371582
28282,WFC,1972-08-08,1.0989580154418943
28283,WFC,1972-08-09,1.09375
28284,WFC,1972-08-10,1.1041669845581057
28285,WFC,1972-08-11,1.1041669845581057
28286,WFC,1972-08-14,1.109375
28287,WFC,1972-08-15,1.1171879768371582
28288,WFC,1972-08-16,1.1302080154418943
28289,WFC,1972-08-17,1.1328129768371582
28290,WFC,1972-08-18,1.1536459922790527
28291,WFC,1972-08-21,1.1588540077209473
28292,WFC,1972-08-22,1.1770830154418943
28293,WFC,1972-08-23,1.1822919845581057
28294,WFC,1972-08-24,1.1875
28295,WFC,1972-08-25,1.1796879768371582
28296,WFC,1972-08-28,1.1744790077209473
28297,WFC,1972-08-29,1.171875
28298,WFC,1972-08-30,1.1666669845581057
28299,WFC,1972-08-31,1.1692709922790527
28300,WFC,1972-09-01,1.1744790077209473
28301,WFC,1972-09-05,1.1692709922790527
28302,WFC,1972-09-06,1.1640629768371582
28303,WFC,1972-09-07,1.1510419845581057
28304,WFC,1972-09-08,1.1432290077209473
28305,WFC,1972-09-11,1.1458330154418943
28306,WFC,1972-09-12,1.15625
28307,WFC,1972-09-13,1.15625
28308,WFC,1972-09-14,1.15625
28309,WFC,1972-09-15,1.1614580154418943
28310,WFC,1972-09-18,1.15625
28311,WFC,1972-09-19,1.15625
28312,WFC,1972-09-20,1.1458330154418943
28313,WFC,1972-09-21,1.15625
28314,WFC,1972-09-22,1.15625
28315,WFC,1972-09-25,1.1510419845581057
28316,WFC,1972-09-26,1.1458330154418943
28317,WFC,1972-09-27,1.1302080154418943
28318,WFC,1972-09-28,1.1145830154418943
28319,WFC,1972-09-29,1.1197919845581057
28320,WFC,1972-10-02,1.1354169845581057
28321,WFC,1972-10-03,1.140625
28322,WFC,1972-10-04,1.15625
28323,WFC,1972-10-05,1.1640629768371582
28324,WFC,1972-10-06,1.1666669845581057
28325,WFC,1972-10-09,1.1770830154418943
28326,WFC,1972-10-10,1.171875
28327,WFC,1972-10-11,1.1744790077209473
28328,WFC,1972-10-12,1.1666669845581057
28329,WFC,1972-10-13,1.140625
28330,WFC,1972-10-16,1.109375
28331,WFC,1972-10-17,1.1041669845581057
28332,WFC,1972-10-18,1.125
28333,WFC,1972-10-19,1.125
28334,WFC,1972-10-20,1.1328129768371582
28335,WFC,1972-10-23,1.1770830154418943
28336,WFC,1972-10-24,1.1770830154418943
28337,WFC,1972-10-25,1.1666669845581057
28338,WFC,1972-10-26,1.1588540077209473
28339,WFC,1972-10-27,1.1614580154418943
28340,WFC,1972-10-30,1.171875
28341,WFC,1972-10-31,1.1770830154418943
28342,WFC,1972-11-01,1.1875
28343,WFC,1972-11-02,1.1875
28344,WFC,1972-11-03,1.1927080154418943
28345,WFC,1972-11-06,1.1875
28346,WFC,1972-11-08,1.1927080154418943
28347,WFC,1972-11-09,1.1953129768371582
28348,WFC,1972-11-10,1.2135419845581057
28349,WFC,1972-11-13,1.2161459922790527
28350,WFC,1972-11-14,1.2057290077209473
28351,WFC,1972-11-15,1.2109379768371582
28352,WFC,1972-11-16,1.2083330154418943
28353,WFC,1972-11-17,1.2083330154418943
28354,WFC,1972-11-20,1.2005209922790527
28355,WFC,1972-11-21,1.1979169845581057
28356,WFC,1972-11-22,1.203125
28357,WFC,1972-11-24,1.2083330154418943
28358,WFC,1972-11-27,1.203125
28359,WFC,1972-11-28,1.1979169845581057
28360,WFC,1972-11-29,1.1979169845581057
28361,WFC,1972-11-30,1.1927080154418943
28362,WFC,1972-12-01,1.2005209922790527
28363,WFC,1972-12-04,1.1979169845581057
28364,WFC,1972-12-05,1.203125
28365,WFC,1972-12-06,1.1953129768371582
28366,WFC,1972-12-07,1.2005209922790527
28367,WFC,1972-12-08,1.1953129768371582
28368,WFC,1972-12-11,1.1979169845581057
28369,WFC,1972-12-12,1.1953129768371582
28370,WFC,1972-12-13,1.1979169845581057
28371,WFC,1972-12-14,1.1979169845581057
28372,WFC,1972-12-15,1.2057290077209473
28373,WFC,1972-12-18,1.203125
28374,WFC,1972-12-19,1.2083330154418943
28375,WFC,1972-12-20,1.2135419845581057
28376,WFC,1972-12-21,1.2239580154418943
28377,WFC,1972-12-22,1.2161459922790527
28378,WFC,1972-12-26,1.2161459922790527
28379,WFC,1972-12-27,1.2239580154418943
28380,WFC,1972-12-29,1.2760419845581057
28381,WFC,1973-01-02,1.3072919845581057
28382,WFC,1973-01-03,1.296875
28383,WFC,1973-01-04,1.3072919845581057
28384,WFC,1973-01-05,1.3046879768371582
28385,WFC,1973-01-08,1.2916669845581057
28386,WFC,1973-01-09,1.2916669845581057
28387,WFC,1973-01-10,1.3072919845581057
28388,WFC,1973-01-11,1.328125
28389,WFC,1973-01-12,1.328125
28390,WFC,1973-01-15,1.3385419845581057
28391,WFC,1973-01-16,1.34375
28392,WFC,1973-01-17,1.3151040077209473
28393,WFC,1973-01-18,1.3177080154418943
28394,WFC,1973-01-19,1.3177080154418943
28395,WFC,1973-01-22,1.3307290077209473
28396,WFC,1973-01-23,1.3203129768371582
28397,WFC,1973-01-24,1.328125
28398,WFC,1973-01-26,1.2864580154418943
28399,WFC,1973-01-29,1.296875
28400,WFC,1973-01-30,1.2760419845581057
28401,WFC,1973-01-31,1.2760419845581057
28402,WFC,1973-02-01,1.2447919845581057
28403,WFC,1973-02-02,1.2395830154418943
28404,WFC,1973-02-05,1.21875
28405,WFC,1973-02-06,1.1875
28406,WFC,1973-02-07,1.1458330154418943
28407,WFC,1973-02-08,1.140625
28408,WFC,1973-02-09,1.1666669845581057
28409,WFC,1973-02-12,1.171875
28410,WFC,1973-02-13,1.1770830154418943
28411,WFC,1973-02-14,1.1666669845581057
28412,WFC,1973-02-15,1.1458330154418943
28413,WFC,1973-02-16,1.1302080154418943
28414,WFC,1973-02-20,1.125
28415,WFC,1973-02-21,1.1354169845581057
28416,WFC,1973-02-22,1.1223959922790527
28417,WFC,1973-02-23,1.1067709922790527
28418,WFC,1973-02-26,1.109375
28419,WFC,1973-02-27,1.1145830154418943
28420,WFC,1973-02-28,1.1119790077209473
28421,WFC,1973-03-01,1.1171879768371582
28422,WFC,1973-03-02,1.1223959922790527
28423,WFC,1973-03-05,1.1458330154418943
28424,WFC,1973-03-06,1.140625
28425,WFC,1973-03-07,1.1354169845581057
28426,WFC,1973-03-08,1.15625
28427,WFC,1973-03-09,1.1614580154418943
28428,WFC,1973-03-12,1.1614580154418943
28429,WFC,1973-03-13,1.1588540077209473
28430,WFC,1973-03-14,1.1744790077209473
28431,WFC,1973-03-15,1.1796879768371582
28432,WFC,1973-03-16,1.1770830154418943
28433,WFC,1973-03-19,1.1796879768371582
28434,WFC,1973-03-20,1.1666669845581057
28435,WFC,1973-03-21,1.1666669845581057
28436,WFC,1973-03-22,1.1614580154418943
28437,WFC,1973-03-23,1.1588540077209473
28438,WFC,1973-03-26,1.1666669845581057
28439,WFC,1973-03-27,1.1666669845581057
28440,WFC,1973-03-28,1.1822919845581057
28441,WFC,1973-03-29,1.1848959922790527
28442,WFC,1973-03-30,1.1770830154418943
28443,WFC,1973-04-02,1.1614580154418943
28444,WFC,1973-04-03,1.1614580154418943
28445,WFC,1973-04-04,1.171875
28446,WFC,1973-04-05,1.1614580154418943
28447,WFC,1973-04-06,1.1614580154418943
28448,WFC,1973-04-09,1.1770830154418943
28449,WFC,1973-04-10,1.1875
28450,WFC,1973-04-11,1.1927080154418943
28451,WFC,1973-04-12,1.1822919845581057
28452,WFC,1973-04-13,1.1770830154418943
28453,WFC,1973-04-16,1.1822919845581057
28454,WFC,1973-04-17,1.1875
28455,WFC,1973-04-18,1.1979169845581057
28456,WFC,1973-04-19,1.203125
28457,WFC,1973-04-23,1.203125
28458,WFC,1973-04-24,1.2083330154418943
28459,WFC,1973-04-25,1.2083330154418943
28460,WFC,1973-04-26,1.1927080154418943
28461,WFC,1973-04-27,1.1770830154418943
28462,WFC,1973-04-30,1.1692709922790527
28463,WFC,1973-05-01,1.1770830154418943
28464,WFC,1973-05-02,1.1692709922790527
28465,WFC,1973-05-03,1.1796879768371582
28466,WFC,1973-05-04,1.1901040077209473
28467,WFC,1973-05-07,1.1692709922790527
28468,WFC,1973-05-08,1.1901040077209473
28469,WFC,1973-05-09,1.1901040077209473
28470,WFC,1973-05-10,1.1692709922790527
28471,WFC,1973-05-11,1.1692709922790527
28472,WFC,1973-05-14,1.1588540077209473
28473,WFC,1973-05-15,1.1588540077209473
28474,WFC,1973-05-16,1.1588540077209473
28475,WFC,1973-05-17,1.1302080154418943
28476,WFC,1973-05-18,1.1302080154418943
28477,WFC,1973-05-21,1.1197919845581057
28478,WFC,1973-05-22,1.1197919845581057
28479,WFC,1973-05-23,1.1197919845581057
28480,WFC,1973-05-24,1.1197919845581057
28481,WFC,1973-05-25,1.1197919845581057
28482,WFC,1973-05-29,1.1302080154418943
28483,WFC,1973-05-30,1.140625
28484,WFC,1973-05-31,1.1510419845581057
28485,WFC,1973-06-01,1.1588540077209473
28486,WFC,1973-06-04,1.1588540077209473
28487,WFC,1973-06-05,1.1796879768371582
28488,WFC,1973-06-06,1.1901040077209473
28489,WFC,1973-06-07,1.1901040077209473
28490,WFC,1973-06-08,1.1796879768371582
28491,WFC,1973-06-11,1.1796879768371582
28492,WFC,1973-06-12,1.2005209922790527
28493,WFC,1973-06-13,1.1901040077209473
28494,WFC,1973-06-14,1.1901040077209473
28495,WFC,1973-06-15,1.1796879768371582
28496,WFC,1973-06-18,1.1901040077209473
28497,WFC,1973-06-19,1.1796879768371582
28498,WFC,1973-06-20,1.1796879768371582
28499,WFC,1973-06-21,1.1796879768371582
28500,WFC,1973-06-22,1.1692709922790527
28501,WFC,1973-06-25,1.1796879768371582
28502,WFC,1973-06-26,1.1796879768371582
28503,WFC,1973-06-27,1.1692709922790527
28504,WFC,1973-06-28,1.1692709922790527
28505,WFC,1973-06-29,1.1901040077209473
28506,WFC,1973-07-02,1.1901040077209473
28507,WFC,1973-07-03,1.1901040077209473
28508,WFC,1973-07-05,1.1796879768371582
28509,WFC,1973-07-06,1.1796879768371582
28510,WFC,1973-07-09,1.1901040077209473
28511,WFC,1973-07-10,1.2005209922790527
28512,WFC,1973-07-11,1.2291669845581057
28513,WFC,1973-07-12,1.2395830154418943
28514,WFC,1973-07-13,1.21875
28515,WFC,1973-07-16,1.21875
28516,WFC,1973-07-17,1.21875
28517,WFC,1973-07-18,1.21875
28518,WFC,1973-07-19,1.2291669845581057
28519,WFC,1973-07-20,1.21875
28520,WFC,1973-07-23,1.1901040077209473
28521,WFC,1973-07-24,1.2109379768371582
28522,WFC,1973-07-25,1.2291669845581057
28523,WFC,1973-07-26,1.25
28524,WFC,1973-07-27,1.25
28525,WFC,1973-07-30,1.2291669845581057
28526,WFC,1973-07-31,1.21875
28527,WFC,1973-08-01,1.21875
28528,WFC,1973-08-02,1.2291669845581057
28529,WFC,1973-08-03,1.2604169845581057
28530,WFC,1973-08-06,1.25
28531,WFC,1973-08-07,1.2291669845581057
28532,WFC,1973-08-08,1.2109379768371582
28533,WFC,1973-08-09,1.1901040077209473
28534,WFC,1973-08-10,1.1796879768371582
28535,WFC,1973-08-13,1.1796879768371582
28536,WFC,1973-08-14,1.1796879768371582
28537,WFC,1973-08-15,1.1796879768371582
28538,WFC,1973-08-16,1.1901040077209473
28539,WFC,1973-08-17,1.1901040077209473
28540,WFC,1973-08-20,1.1901040077209473
28541,WFC,1973-08-21,1.1796879768371582
28542,WFC,1973-08-22,1.1796879768371582
28543,WFC,1973-08-23,1.2005209922790527
28544,WFC,1973-08-24,1.2005209922790527
28545,WFC,1973-08-27,1.2005209922790527
28546,WFC,1973-08-28,1.1901040077209473
28547,WFC,1973-08-29,1.2005209922790527
28548,WFC,1973-08-30,1.2109379768371582
28549,WFC,1973-08-31,1.2109379768371582
28550,WFC,1973-09-04,1.21875
28551,WFC,1973-09-05,1.2291669845581057
28552,WFC,1973-09-06,1.25
28553,WFC,1973-09-07,1.25
28554,WFC,1973-09-10,1.2395830154418943
28555,WFC,1973-09-11,1.2291669845581057
28556,WFC,1973-09-12,1.21875
28557,WFC,1973-09-13,1.2291669845581057
28558,WFC,1973-09-14,1.2395830154418943
28559,WFC,1973-09-17,1.25
28560,WFC,1973-09-18,1.2291669845581057
28561,WFC,1973-09-19,1.2291669845581057
28562,WFC,1973-09-20,1.2604169845581057
28563,WFC,1973-09-21,1.28125
28564,WFC,1973-09-24,1.2708330154418943
28565,WFC,1973-09-25,1.2890629768371582
28566,WFC,1973-09-26,1.2890629768371582
28567,WFC,1973-09-27,1.28125
28568,WFC,1973-09-28,1.2604169845581057
28569,WFC,1973-10-01,1.2604169845581057
28570,WFC,1973-10-02,1.2604169845581057
28571,WFC,1973-10-03,1.28125
28572,WFC,1973-10-04,1.2708330154418943
28573,WFC,1973-10-05,1.2708330154418943
28574,WFC,1973-10-08,1.2708330154418943
28575,WFC,1973-10-09,1.2890629768371582
28576,WFC,1973-10-10,1.2890629768371582
28577,WFC,1973-10-11,1.2890629768371582
28578,WFC,1973-10-12,1.2890629768371582
28579,WFC,1973-10-15,1.2994790077209473
28580,WFC,1973-10-16,1.3098959922790527
28581,WFC,1973-10-17,1.3203129768371582
28582,WFC,1973-10-18,1.3489580154418943
28583,WFC,1973-10-19,1.3489580154418943
28584,WFC,1973-10-22,1.3489580154418943
28585,WFC,1973-10-23,1.3489580154418943
28586,WFC,1973-10-24,1.3802080154418943
28587,WFC,1973-10-25,1.390625
28588,WFC,1973-10-26,1.4010419845581057
28589,WFC,1973-10-29,1.390625
28590,WFC,1973-10-30,1.4010419845581057
28591,WFC,1973-10-31,1.390625
28592,WFC,1973-11-01,1.3697919845581057
28593,WFC,1973-11-02,1.3697919845581057
28594,WFC,1973-11-05,1.3697919845581057
28595,WFC,1973-11-06,1.3697919845581057
28596,WFC,1973-11-07,1.3697919845581057
28597,WFC,1973-11-08,1.3802080154418943
28598,WFC,1973-11-09,1.390625
28599,WFC,1973-11-12,1.3697919845581057
28600,WFC,1973-11-13,1.3802080154418943
28601,WFC,1973-11-14,1.359375
28602,WFC,1973-11-15,1.359375
28603,WFC,1973-11-16,1.3697919845581057
28604,WFC,1973-11-19,1.3203129768371582
28605,WFC,1973-11-20,1.2395830154418943
28606,WFC,1973-11-21,1.2291669845581057
28607,WFC,1973-11-23,1.25
28608,WFC,1973-11-26,1.2395830154418943
28609,WFC,1973-11-27,1.21875
28610,WFC,1973-11-28,1.2291669845581057
28611,WFC,1973-11-29,1.2291669845581057
28612,WFC,1973-11-30,1.2604169845581057
28613,WFC,1973-12-03,1.25
28614,WFC,1973-12-04,1.25
28615,WFC,1973-12-05,1.25
28616,WFC,1973-12-06,1.2291669845581057
28617,WFC,1973-12-07,1.2291669845581057
28618,WFC,1973-12-10,1.2291669845581057
28619,WFC,1973-12-11,1.2395830154418943
28620,WFC,1973-12-12,1.2109379768371582
28621,WFC,1973-12-13,1.2005209922790527
28622,WFC,1973-12-14,1.2291669845581057
28623,WFC,1973-12-17,1.21875
28624,WFC,1973-12-18,1.25
28625,WFC,1973-12-19,1.2395830154418943
28626,WFC,1973-12-20,1.25
28627,WFC,1973-12-21,1.2395830154418943
28628,WFC,1973-12-24,1.25
28629,WFC,1973-12-26,1.25
28630,WFC,1973-12-27,1.25
28631,WFC,1973-12-28,1.2604169845581057
28632,WFC,1973-12-31,1.2604169845581057
28633,WFC,1974-01-02,1.2604169845581057
28634,WFC,1974-01-03,1.2994790077209473
28635,WFC,1974-01-04,1.3203129768371582
28636,WFC,1974-01-07,1.3098959922790527
28637,WFC,1974-01-08,1.3203129768371582
28638,WFC,1974-01-09,1.3411459922790527
28639,WFC,1974-01-10,1.3307290077209473
28640,WFC,1974-01-11,1.3203129768371582
28641,WFC,1974-01-14,1.3098959922790527
28642,WFC,1974-01-15,1.3098959922790527
28643,WFC,1974-01-16,1.3203129768371582
28644,WFC,1974-01-17,1.3203129768371582
28645,WFC,1974-01-18,1.3203129768371582
28646,WFC,1974-01-21,1.3307290077209473
28647,WFC,1974-01-22,1.3411459922790527
28648,WFC,1974-01-23,1.3411459922790527
28649,WFC,1974-01-24,1.3411459922790527
28650,WFC,1974-01-25,1.3307290077209473
28651,WFC,1974-01-28,1.3203129768371582
28652,WFC,1974-01-29,1.3203129768371582
28653,WFC,1974-01-30,1.3411459922790527
28654,WFC,1974-01-31,1.3411459922790527
28655,WFC,1974-02-01,1.3489580154418943
28656,WFC,1974-02-04,1.359375
28657,WFC,1974-02-05,1.3489580154418943
28658,WFC,1974-02-06,1.3489580154418943
28659,WFC,1974-02-07,1.3489580154418943
28660,WFC,1974-02-08,1.3489580154418943
28661,WFC,1974-02-11,1.3489580154418943
28662,WFC,1974-02-12,1.3203129768371582
28663,WFC,1974-02-13,1.3411459922790527
28664,WFC,1974-02-14,1.3307290077209473
28665,WFC,1974-02-15,1.3203129768371582
28666,WFC,1974-02-19,1.3307290077209473
28667,WFC,1974-02-20,1.3411459922790527
28668,WFC,1974-02-21,1.3489580154418943
28669,WFC,1974-02-22,1.3489580154418943
28670,WFC,1974-02-25,1.3489580154418943
28671,WFC,1974-02-26,1.3489580154418943
28672,WFC,1974-02-27,1.3307290077209473
28673,WFC,1974-02-28,1.3411459922790527
28674,WFC,1974-03-01,1.3411459922790527
28675,WFC,1974-03-04,1.3411459922790527
28676,WFC,1974-03-05,1.3307290077209473
28677,WFC,1974-03-06,1.3203129768371582
28678,WFC,1974-03-07,1.3203129768371582
28679,WFC,1974-03-08,1.3203129768371582
28680,WFC,1974-03-11,1.3203129768371582
28681,WFC,1974-03-12,1.3203129768371582
28682,WFC,1974-03-13,1.3203129768371582
28683,WFC,1974-03-14,1.3203129768371582
28684,WFC,1974-03-15,1.3203129768371582
28685,WFC,1974-03-18,1.3203129768371582
28686,WFC,1974-03-19,1.3411459922790527
28687,WFC,1974-03-20,1.359375
28688,WFC,1974-03-21,1.359375
28689,WFC,1974-03-22,1.3411459922790527
28690,WFC,1974-03-25,1.3307290077209473
28691,WFC,1974-03-26,1.3098959922790527
28692,WFC,1974-03-27,1.2994790077209473
28693,WFC,1974-03-28,1.2890629768371582
28694,WFC,1974-03-29,1.2604169845581057
28695,WFC,1974-04-01,1.25
28696,WFC,1974-04-02,1.2395830154418943
28697,WFC,1974-04-03,1.2005209922790527
28698,WFC,1974-04-04,1.21875
28699,WFC,1974-04-05,1.2291669845581057
28700,WFC,1974-04-08,1.2109379768371582
28701,WFC,1974-04-09,1.2005209922790527
28702,WFC,1974-04-10,1.2005209922790527
28703,WFC,1974-04-11,1.1901040077209473
28704,WFC,1974-04-15,1.1796879768371582
28705,WFC,1974-04-16,1.1901040077209473
28706,WFC,1974-04-17,1.2109379768371582
28707,WFC,1974-04-18,1.2109379768371582
28708,WFC,1974-04-19,1.2291669845581057
28709,WFC,1974-04-22,1.2109379768371582
28710,WFC,1974-04-23,1.2005209922790527
28711,WFC,1974-04-24,1.2005209922790527
28712,WFC,1974-04-25,1.1901040077209473
28713,WFC,1974-04-26,1.2005209922790527
28714,WFC,1974-04-29,1.1796879768371582
28715,WFC,1974-04-30,1.1510419845581057
28716,WFC,1974-05-01,1.1692709922790527
28717,WFC,1974-05-02,1.1510419845581057
28718,WFC,1974-05-03,1.1197919845581057
28719,WFC,1974-05-06,1.0989580154418943
28720,WFC,1974-05-07,1.0598959922790527
28721,WFC,1974-05-08,1.0390629768371582
28722,WFC,1974-05-09,1.0208330154418943
28723,WFC,1974-05-10,0.9609379768371582
28724,WFC,1974-05-13,0.96875
28725,WFC,1974-05-14,0.9895830154418944
28726,WFC,1974-05-15,1.0
28727,WFC,1974-05-16,1.0
28728,WFC,1974-05-17,0.96875
28729,WFC,1974-05-20,0.9401040077209472
28730,WFC,1974-05-21,0.9401040077209472
28731,WFC,1974-05-22,0.9296879768371582
28732,WFC,1974-05-23,0.9192709922790528
28733,WFC,1974-05-24,0.9296879768371582
28734,WFC,1974-05-28,0.9609379768371582
28735,WFC,1974-05-29,0.9791669845581056
28736,WFC,1974-05-30,0.9505209922790528
28737,WFC,1974-05-31,0.9401040077209472
28738,WFC,1974-06-03,0.9401040077209472
28739,WFC,1974-06-04,0.9401040077209472
28740,WFC,1974-06-05,0.9088540077209472
28741,WFC,1974-06-06,0.9296879768371582
28742,WFC,1974-06-07,0.9296879768371582
28743,WFC,1974-06-10,0.9296879768371582
28744,WFC,1974-06-11,0.9192709922790528
28745,WFC,1974-06-12,0.9192709922790528
28746,WFC,1974-06-13,0.9192709922790528
28747,WFC,1974-06-14,0.9296879768371582
28748,WFC,1974-06-17,0.890625
28749,WFC,1974-06-18,0.8802080154418945
28750,WFC,1974-06-19,0.859375
28751,WFC,1974-06-20,0.8411459922790527
28752,WFC,1974-06-21,0.8203129768371582
28753,WFC,1974-06-24,0.7994790077209473
28754,WFC,1974-06-25,0.8098959922790527
28755,WFC,1974-06-26,0.7994790077209473
28756,WFC,1974-06-27,0.78125
28757,WFC,1974-06-28,0.78125
28758,WFC,1974-07-01,0.7890629768371582
28759,WFC,1974-07-02,0.75
28760,WFC,1974-07-03,0.6796879768371582
28761,WFC,1974-07-05,0.6588540077209473
28762,WFC,1974-07-08,0.640625
28763,WFC,1974-07-09,0.6588540077209473
28764,WFC,1974-07-10,0.6796879768371582
28765,WFC,1974-07-11,0.6692709922790527
28766,WFC,1974-07-12,0.7005209922790527
28767,WFC,1974-07-15,0.6796879768371582
28768,WFC,1974-07-16,0.6796879768371582
28769,WFC,1974-07-17,0.6510419845581055
28770,WFC,1974-07-18,0.6692709922790527
28771,WFC,1974-07-19,0.6901040077209473
28772,WFC,1974-07-22,0.6796879768371582
28773,WFC,1974-07-23,0.6796879768371582
28774,WFC,1974-07-24,0.71875
28775,WFC,1974-07-25,0.7395830154418945
28776,WFC,1974-07-26,0.7395830154418945
28777,WFC,1974-07-29,0.71875
28778,WFC,1974-07-30,0.7291669845581055
28779,WFC,1974-07-31,0.7109379768371582
28780,WFC,1974-08-01,0.7109379768371582
28781,WFC,1974-08-02,0.71875
28782,WFC,1974-08-05,0.7005209922790527
28783,WFC,1974-08-06,0.7005209922790527
28784,WFC,1974-08-07,0.7109379768371582
28785,WFC,1974-08-08,0.7005209922790527
28786,WFC,1974-08-09,0.7005209922790527
28787,WFC,1974-08-12,0.6692709922790527
28788,WFC,1974-08-13,0.640625
28789,WFC,1974-08-14,0.6197919845581055
28790,WFC,1974-08-15,0.5989580154418945
28791,WFC,1974-08-16,0.609375
28792,WFC,1974-08-19,0.6197919845581055
28793,WFC,1974-08-20,0.6197919845581055
28794,WFC,1974-08-21,0.609375
28795,WFC,1974-08-22,0.5911459922790527
28796,WFC,1974-08-23,0.5807290077209473
28797,WFC,1974-08-26,0.5598959922790527
28798,WFC,1974-08-27,0.5494790077209473
28799,WFC,1974-08-28,0.5598959922790527
28800,WFC,1974-08-29,0.5598959922790527
28801,WFC,1974-08-30,0.5807290077209473
28802,WFC,1974-09-03,0.5911459922790527
28803,WFC,1974-09-04,0.5807290077209473
28804,WFC,1974-09-05,0.5807290077209473
28805,WFC,1974-09-06,0.5911459922790527
28806,WFC,1974-09-09,0.5911459922790527
28807,WFC,1974-09-10,0.5807290077209473
28808,WFC,1974-09-11,0.5703129768371582
28809,WFC,1974-09-12,0.53125
28810,WFC,1974-09-13,0.53125
28811,WFC,1974-09-16,0.5494790077209473
28812,WFC,1974-09-17,0.5390629768371582
28813,WFC,1974-09-18,0.5390629768371582
28814,WFC,1974-09-19,0.5494790077209473
28815,WFC,1974-09-20,0.5703129768371582
28816,WFC,1974-09-23,0.5807290077209473
28817,WFC,1974-09-24,0.5703129768371582
28818,WFC,1974-09-25,0.5703129768371582
28819,WFC,1974-09-26,0.5598959922790527
28820,WFC,1974-09-27,0.5494790077209473
28821,WFC,1974-09-30,0.5208330154418945
28822,WFC,1974-10-01,0.4895829856395721
28823,WFC,1974-10-02,0.5104169845581055
28824,WFC,1974-10-03,0.5104169845581055
28825,WFC,1974-10-04,0.53125
28826,WFC,1974-10-07,0.5494790077209473
28827,WFC,1974-10-08,0.5494790077209473
28828,WFC,1974-10-09,0.5807290077209473
28829,WFC,1974-10-10,0.5911459922790527
28830,WFC,1974-10-11,0.640625
28831,WFC,1974-10-14,0.6197919845581055
28832,WFC,1974-10-15,0.6197919845581055
28833,WFC,1974-10-16,0.6302080154418945
28834,WFC,1974-10-17,0.6197919845581055
28835,WFC,1974-10-18,0.640625
28836,WFC,1974-10-21,0.6510419845581055
28837,WFC,1974-10-22,0.6692709922790527
28838,WFC,1974-10-23,0.6692709922790527
28839,WFC,1974-10-24,0.6588540077209473
28840,WFC,1974-10-25,0.6588540077209473
28841,WFC,1974-10-28,0.6510419845581055
28842,WFC,1974-10-29,0.6588540077209473
28843,WFC,1974-10-30,0.7109379768371582
28844,WFC,1974-10-31,0.7291669845581055
28845,WFC,1974-11-01,0.7291669845581055
28846,WFC,1974-11-04,0.7291669845581055
28847,WFC,1974-11-05,0.78125
28848,WFC,1974-11-06,0.78125
28849,WFC,1974-11-07,0.7708330154418945
28850,WFC,1974-11-08,0.7708330154418945
28851,WFC,1974-11-11,0.7604169845581055
28852,WFC,1974-11-12,0.75
28853,WFC,1974-11-13,0.75
28854,WFC,1974-11-14,0.7604169845581055
28855,WFC,1974-11-15,0.7604169845581055
28856,WFC,1974-11-18,0.7604169845581055
28857,WFC,1974-11-19,0.75
28858,WFC,1974-11-20,0.7291669845581055
28859,WFC,1974-11-21,0.7291669845581055
28860,WFC,1974-11-22,0.75
28861,WFC,1974-11-25,0.7291669845581055
28862,WFC,1974-11-26,0.71875
28863,WFC,1974-11-27,0.7291669845581055
28864,WFC,1974-11-29,0.7291669845581055
28865,WFC,1974-12-02,0.7109379768371582
28866,WFC,1974-12-03,0.7005209922790527
28867,WFC,1974-12-04,0.7005209922790527
28868,WFC,1974-12-05,0.6796879768371582
28869,WFC,1974-12-06,0.6588540077209473
28870,WFC,1974-12-09,0.6588540077209473
28871,WFC,1974-12-10,0.7005209922790527
28872,WFC,1974-12-11,0.6901040077209473
28873,WFC,1974-12-12,0.7005209922790527
28874,WFC,1974-12-13,0.7005209922790527
28875,WFC,1974-12-16,0.6796879768371582
28876,WFC,1974-12-17,0.6901040077209473
28877,WFC,1974-12-18,0.6796879768371582
28878,WFC,1974-12-19,0.6796879768371582
28879,WFC,1974-12-20,0.6692709922790527
28880,WFC,1974-12-23,0.6588540077209473
28881,WFC,1974-12-24,0.6510419845581055
28882,WFC,1974-12-26,0.6692709922790527
28883,WFC,1974-12-27,0.6692709922790527
28884,WFC,1974-12-30,0.6692709922790527
28885,WFC,1974-12-31,0.7005209922790527
28886,WFC,1975-01-02,0.75
28887,WFC,1975-01-03,0.75
28888,WFC,1975-01-06,0.7604169845581055
28889,WFC,1975-01-07,0.75
28890,WFC,1975-01-08,0.75
28891,WFC,1975-01-09,0.7604169845581055
28892,WFC,1975-01-10,0.7708330154418945
28893,WFC,1975-01-13,0.78125
28894,WFC,1975-01-14,0.7708330154418945
28895,WFC,1975-01-15,0.7890629768371582
28896,WFC,1975-01-16,0.7890629768371582
28897,WFC,1975-01-17,0.7994790077209473
28898,WFC,1975-01-20,0.78125
28899,WFC,1975-01-21,0.7890629768371582
28900,WFC,1975-01-22,0.7890629768371582
28901,WFC,1975-01-23,0.7994790077209473
28902,WFC,1975-01-24,0.7890629768371582
28903,WFC,1975-01-27,0.8098959922790527
28904,WFC,1975-01-28,0.7994790077209473
28905,WFC,1975-01-29,0.7994790077209473
28906,WFC,1975-01-30,0.8307290077209473
28907,WFC,1975-01-31,0.8307290077209473
28908,WFC,1975-02-03,0.8203129768371582
28909,WFC,1975-02-04,0.8098959922790527
28910,WFC,1975-02-05,0.7994790077209473
28911,WFC,1975-02-06,0.8203129768371582
28912,WFC,1975-02-07,0.8203129768371582
28913,WFC,1975-02-10,0.8098959922790527
28914,WFC,1975-02-11,0.8203129768371582
28915,WFC,1975-02-12,0.8307290077209473
28916,WFC,1975-02-13,0.8411459922790527
28917,WFC,1975-02-14,0.8203129768371582
28918,WFC,1975-02-18,0.8098959922790527
28919,WFC,1975-02-19,0.7994790077209473
28920,WFC,1975-02-20,0.7994790077209473
28921,WFC,1975-02-21,0.7890629768371582
28922,WFC,1975-02-24,0.7708330154418945
28923,WFC,1975-02-25,0.7708330154418945
28924,WFC,1975-02-26,0.7604169845581055
28925,WFC,1975-02-27,0.7604169845581055
28926,WFC,1975-02-28,0.75
28927,WFC,1975-03-03,0.75
28928,WFC,1975-03-04,0.78125
28929,WFC,1975-03-05,0.7890629768371582
28930,WFC,1975-03-06,0.7890629768371582
28931,WFC,1975-03-07,0.78125
28932,WFC,1975-03-10,0.78125
28933,WFC,1975-03-11,0.78125
28934,WFC,1975-03-12,0.7890629768371582
28935,WFC,1975-03-13,0.7708330154418945
28936,WFC,1975-03-14,0.7708330154418945
28937,WFC,1975-03-17,0.7890629768371582
28938,WFC,1975-03-18,0.7994790077209473
28939,WFC,1975-03-19,0.7890629768371582
28940,WFC,1975-03-20,0.7890629768371582
28941,WFC,1975-03-21,0.7994790077209473
28942,WFC,1975-03-24,0.7890629768371582
28943,WFC,1975-03-25,0.78125
28944,WFC,1975-03-26,0.7890629768371582
28945,WFC,1975-03-27,0.7890629768371582
28946,WFC,1975-03-31,0.7994790077209473
28947,WFC,1975-04-01,0.7890629768371582
28948,WFC,1975-04-02,0.7890629768371582
28949,WFC,1975-04-03,0.7708330154418945
28950,WFC,1975-04-04,0.78125
28951,WFC,1975-04-07,0.7708330154418945
28952,WFC,1975-04-08,0.7890629768371582
28953,WFC,1975-04-09,0.7890629768371582
28954,WFC,1975-04-10,0.7890629768371582
28955,WFC,1975-04-11,0.7890629768371582
28956,WFC,1975-04-14,0.7994790077209473
28957,WFC,1975-04-15,0.7994790077209473
28958,WFC,1975-04-16,0.7994790077209473
28959,WFC,1975-04-17,0.8098959922790527
28960,WFC,1975-04-18,0.7994790077209473
28961,WFC,1975-04-21,0.8307290077209473
28962,WFC,1975-04-22,0.8411459922790527
28963,WFC,1975-04-23,0.8411459922790527
28964,WFC,1975-04-24,0.8411459922790527
28965,WFC,1975-04-25,0.8411459922790527
28966,WFC,1975-04-28,0.8307290077209473
28967,WFC,1975-04-29,0.8203129768371582
28968,WFC,1975-04-30,0.8203129768371582
28969,WFC,1975-05-01,0.8098959922790527
28970,WFC,1975-05-02,0.7994790077209473
28971,WFC,1975-05-05,0.7890629768371582
28972,WFC,1975-05-06,0.78125
28973,WFC,1975-05-07,0.78125
28974,WFC,1975-05-08,0.78125
28975,WFC,1975-05-09,0.7890629768371582
28976,WFC,1975-05-12,0.8203129768371582
28977,WFC,1975-05-13,0.8203129768371582
28978,WFC,1975-05-14,0.8411459922790527
28979,WFC,1975-05-15,0.8411459922790527
28980,WFC,1975-05-16,0.859375
28981,WFC,1975-05-19,0.8697919845581055
28982,WFC,1975-05-20,0.859375
28983,WFC,1975-05-21,0.8697919845581055
28984,WFC,1975-05-22,0.859375
28985,WFC,1975-05-23,0.8697919845581055
28986,WFC,1975-05-27,0.859375
28987,WFC,1975-05-28,0.859375
28988,WFC,1975-05-29,0.859375
28989,WFC,1975-05-30,0.8697919845581055
28990,WFC,1975-06-02,0.8802080154418945
28991,WFC,1975-06-03,0.8802080154418945
28992,WFC,1975-06-04,0.890625
28993,WFC,1975-06-05,0.8697919845581055
28994,WFC,1975-06-06,0.890625
28995,WFC,1975-06-09,0.8802080154418945
28996,WFC,1975-06-10,0.8697919845581055
28997,WFC,1975-06-11,0.9088540077209472
28998,WFC,1975-06-12,0.9010419845581056
28999,WFC,1975-06-13,0.9088540077209472
29000,WFC,1975-06-16,0.9088540077209472
29001,WFC,1975-06-17,0.9088540077209472
29002,WFC,1975-06-18,0.9088540077209472
29003,WFC,1975-06-19,0.9088540077209472
29004,WFC,1975-06-20,0.9296879768371582
29005,WFC,1975-06-23,0.9401040077209472
29006,WFC,1975-06-24,0.9791669845581056
29007,WFC,1975-06-25,0.9791669845581056
29008,WFC,1975-06-26,1.0
29009,WFC,1975-06-27,0.9609379768371582
29010,WFC,1975-06-30,0.9791669845581056
29011,WFC,1975-07-01,0.9791669845581056
29012,WFC,1975-07-02,0.9791669845581056
29013,WFC,1975-07-03,0.96875
29014,WFC,1975-07-07,0.9609379768371582
29015,WFC,1975-07-08,0.9609379768371582
29016,WFC,1975-07-09,0.9791669845581056
29017,WFC,1975-07-10,0.9791669845581056
29018,WFC,1975-07-11,0.9505209922790528
29019,WFC,1975-07-14,0.9401040077209472
29020,WFC,1975-07-15,0.9401040077209472
29021,WFC,1975-07-16,0.9088540077209472
29022,WFC,1975-07-17,0.9088540077209472
29023,WFC,1975-07-18,0.9192709922790528
29024,WFC,1975-07-21,0.9088540077209472
29025,WFC,1975-07-22,0.890625
29026,WFC,1975-07-23,0.890625
29027,WFC,1975-07-24,0.890625
29028,WFC,1975-07-25,0.8697919845581055
29029,WFC,1975-07-28,0.859375
29030,WFC,1975-07-29,0.859375
29031,WFC,1975-07-30,0.8697919845581055
29032,WFC,1975-07-31,0.8697919845581055
29033,WFC,1975-08-01,0.8411459922790527
29034,WFC,1975-08-04,0.8307290077209473
29035,WFC,1975-08-05,0.8411459922790527
29036,WFC,1975-08-06,0.8098959922790527
29037,WFC,1975-08-07,0.8098959922790527
29038,WFC,1975-08-08,0.8098959922790527
29039,WFC,1975-08-11,0.8098959922790527
29040,WFC,1975-08-12,0.8203129768371582
29041,WFC,1975-08-13,0.7994790077209473
29042,WFC,1975-08-14,0.7890629768371582
29043,WFC,1975-08-15,0.78125
29044,WFC,1975-08-18,0.7708330154418945
29045,WFC,1975-08-19,0.7708330154418945
29046,WFC,1975-08-20,0.7708330154418945
29047,WFC,1975-08-21,0.7708330154418945
29048,WFC,1975-08-22,0.78125
29049,WFC,1975-08-25,0.7994790077209473
29050,WFC,1975-08-26,0.8098959922790527
29051,WFC,1975-08-27,0.8098959922790527
29052,WFC,1975-08-28,0.8307290077209473
29053,WFC,1975-08-29,0.8203129768371582
29054,WFC,1975-09-02,0.8411459922790527
29055,WFC,1975-09-03,0.8203129768371582
29056,WFC,1975-09-04,0.8307290077209473
29057,WFC,1975-09-05,0.8411459922790527
29058,WFC,1975-09-08,0.8411459922790527
29059,WFC,1975-09-09,0.8411459922790527
29060,WFC,1975-09-10,0.7994790077209473
29061,WFC,1975-09-11,0.7890629768371582
29062,WFC,1975-09-12,0.7994790077209473
29063,WFC,1975-09-15,0.7890629768371582
29064,WFC,1975-09-16,0.7890629768371582
29065,WFC,1975-09-17,0.78125
29066,WFC,1975-09-18,0.7994790077209473
29067,WFC,1975-09-19,0.7994790077209473
29068,WFC,1975-09-22,0.8098959922790527
29069,WFC,1975-09-23,0.7890629768371582
29070,WFC,1975-09-24,0.7994790077209473
29071,WFC,1975-09-25,0.7890629768371582
29072,WFC,1975-09-26,0.7994790077209473
29073,WFC,1975-09-29,0.8098959922790527
29074,WFC,1975-09-30,0.7890629768371582
29075,WFC,1975-10-01,0.7890629768371582
29076,WFC,1975-10-02,0.78125
29077,WFC,1975-10-03,0.7890629768371582
29078,WFC,1975-10-06,0.78125
29079,WFC,1975-10-07,0.7890629768371582
29080,WFC,1975-10-08,0.7890629768371582
29081,WFC,1975-10-09,0.7994790077209473
29082,WFC,1975-10-10,0.7890629768371582
29083,WFC,1975-10-13,0.7994790077209473
29084,WFC,1975-10-14,0.7994790077209473
29085,WFC,1975-10-15,0.8098959922790527
29086,WFC,1975-10-16,0.8098959922790527
29087,WFC,1975-10-17,0.7994790077209473
29088,WFC,1975-10-20,0.8098959922790527
29089,WFC,1975-10-21,0.8307290077209473
29090,WFC,1975-10-22,0.8489580154418945
29091,WFC,1975-10-23,0.890625
29092,WFC,1975-10-24,0.9088540077209472
29093,WFC,1975-10-27,0.9401040077209472
29094,WFC,1975-10-28,0.9296879768371582
29095,WFC,1975-10-29,0.9192709922790528
29096,WFC,1975-10-30,0.9192709922790528
29097,WFC,1975-10-31,0.9192709922790528
29098,WFC,1975-11-03,0.9192709922790528
29099,WFC,1975-11-04,0.9296879768371582
29100,WFC,1975-11-05,0.9296879768371582
29101,WFC,1975-11-06,0.9192709922790528
29102,WFC,1975-11-07,0.9192709922790528
29103,WFC,1975-11-10,0.9192709922790528
29104,WFC,1975-11-11,0.9296879768371582
29105,WFC,1975-11-12,0.9401040077209472
29106,WFC,1975-11-13,0.9609379768371582
29107,WFC,1975-11-14,0.96875
29108,WFC,1975-11-17,0.9609379768371582
29109,WFC,1975-11-18,0.9609379768371582
29110,WFC,1975-11-19,0.9609379768371582
29111,WFC,1975-11-20,0.9505209922790528
29112,WFC,1975-11-21,0.9505209922790528
29113,WFC,1975-11-24,0.9401040077209472
29114,WFC,1975-11-25,0.9505209922790528
29115,WFC,1975-11-26,0.9401040077209472
29116,WFC,1975-11-28,0.9401040077209472
29117,WFC,1975-12-01,0.9401040077209472
29118,WFC,1975-12-02,0.9505209922790528
29119,WFC,1975-12-03,0.9296879768371582
29120,WFC,1975-12-04,0.9296879768371582
29121,WFC,1975-12-05,0.9192709922790528
29122,WFC,1975-12-08,0.9192709922790528
29123,WFC,1975-12-09,0.890625
29124,WFC,1975-12-10,0.890625
29125,WFC,1975-12-11,0.9088540077209472
29126,WFC,1975-12-12,0.9010419845581056
29127,WFC,1975-12-15,0.890625
29128,WFC,1975-12-16,0.9010419845581056
29129,WFC,1975-12-17,0.9010419845581056
29130,WFC,1975-12-18,0.9088540077209472
29131,WFC,1975-12-19,0.890625
29132,WFC,1975-12-22,0.8802080154418945
29133,WFC,1975-12-23,0.8697919845581055
29134,WFC,1975-12-24,0.8802080154418945
29135,WFC,1975-12-26,0.8802080154418945
29136,WFC,1975-12-29,0.890625
29137,WFC,1975-12-30,0.890625
29138,WFC,1975-12-31,0.9088540077209472
29139,WFC,1976-01-02,0.9088540077209472
29140,WFC,1976-01-05,0.9505209922790528
29141,WFC,1976-01-06,0.9505209922790528
29142,WFC,1976-01-07,0.9505209922790528
29143,WFC,1976-01-08,0.9505209922790528
29144,WFC,1976-01-09,0.9609379768371582
29145,WFC,1976-01-12,0.96875
29146,WFC,1976-01-13,0.9609379768371582
29147,WFC,1976-01-14,0.96875
29148,WFC,1976-01-15,0.96875
29149,WFC,1976-01-16,0.9791669845581056
29150,WFC,1976-01-19,0.9791669845581056
29151,WFC,1976-01-20,0.9895830154418944
29152,WFC,1976-01-21,0.9791669845581056
29153,WFC,1976-01-22,0.9791669845581056
29154,WFC,1976-01-23,0.9791669845581056
29155,WFC,1976-01-26,0.9791669845581056
29156,WFC,1976-01-27,0.9791669845581056
29157,WFC,1976-01-28,0.9791669845581056
29158,WFC,1976-01-29,0.9791669845581056
29159,WFC,1976-01-30,0.9791669845581056
29160,WFC,1976-02-02,0.9791669845581056
29161,WFC,1976-02-03,0.9895830154418944
29162,WFC,1976-02-04,0.9895830154418944
29163,WFC,1976-02-05,0.9895830154418944
29164,WFC,1976-02-06,0.9791669845581056
29165,WFC,1976-02-09,0.9895830154418944
29166,WFC,1976-02-10,0.9791669845581056
29167,WFC,1976-02-11,0.9791669845581056
29168,WFC,1976-02-12,0.9895830154418944
29169,WFC,1976-02-13,0.96875
29170,WFC,1976-02-17,0.9609379768371582
29171,WFC,1976-02-18,0.9296879768371582
29172,WFC,1976-02-19,0.9401040077209472
29173,WFC,1976-02-20,0.9401040077209472
29174,WFC,1976-02-23,0.9192709922790528
29175,WFC,1976-02-24,0.9088540077209472
29176,WFC,1976-02-25,0.9401040077209472
29177,WFC,1976-02-26,0.9401040077209472
29178,WFC,1976-02-27,0.9401040077209472
29179,WFC,1976-03-01,0.9401040077209472
29180,WFC,1976-03-02,0.9401040077209472
29181,WFC,1976-03-03,0.9296879768371582
29182,WFC,1976-03-04,0.9296879768371582
29183,WFC,1976-03-05,0.9296879768371582
29184,WFC,1976-03-08,0.9401040077209472
29185,WFC,1976-03-09,0.9505209922790528
29186,WFC,1976-03-10,0.9505209922790528
29187,WFC,1976-03-11,0.9505209922790528
29188,WFC,1976-03-12,0.9609379768371582
29189,WFC,1976-03-15,0.9505209922790528
29190,WFC,1976-03-16,0.9505209922790528
29191,WFC,1976-03-17,0.9505209922790528
29192,WFC,1976-03-18,0.9791669845581056
29193,WFC,1976-03-19,0.9791669845581056
29194,WFC,1976-03-22,0.9791669845581056
29195,WFC,1976-03-23,0.9791669845581056
29196,WFC,1976-03-24,1.0
29197,WFC,1976-03-25,1.0
29198,WFC,1976-03-26,1.0
29199,WFC,1976-03-29,1.0208330154418943
29200,WFC,1976-03-30,1.0104169845581057
29201,WFC,1976-03-31,1.0104169845581057
29202,WFC,1976-04-01,1.0104169845581057
29203,WFC,1976-04-02,1.0208330154418943
29204,WFC,1976-04-05,1.0208330154418943
29205,WFC,1976-04-06,1.0390629768371582
29206,WFC,1976-04-07,1.03125
29207,WFC,1976-04-08,1.0208330154418943
29208,WFC,1976-04-09,1.0208330154418943
29209,WFC,1976-04-12,1.0390629768371582
29210,WFC,1976-04-13,1.0494790077209473
29211,WFC,1976-04-14,1.0598959922790527
29212,WFC,1976-04-15,1.0911459922790527
29213,WFC,1976-04-19,1.0911459922790527
29214,WFC,1976-04-20,1.0807290077209473
29215,WFC,1976-04-21,1.0911459922790527
29216,WFC,1976-04-22,1.0911459922790527
29217,WFC,1976-04-23,1.0911459922790527
29218,WFC,1976-04-26,1.0911459922790527
29219,WFC,1976-04-27,1.0911459922790527
29220,WFC,1976-04-28,1.0807290077209473
29221,WFC,1976-04-29,1.0911459922790527
29222,WFC,1976-04-30,1.0911459922790527
29223,WFC,1976-05-03,1.0807290077209473
29224,WFC,1976-05-04,1.0807290077209473
29225,WFC,1976-05-05,1.0911459922790527
29226,WFC,1976-05-06,1.0807290077209473
29227,WFC,1976-05-07,1.0807290077209473
29228,WFC,1976-05-10,1.0703129768371582
29229,WFC,1976-05-11,1.0703129768371582
29230,WFC,1976-05-12,1.0703129768371582
29231,WFC,1976-05-13,1.0703129768371582
29232,WFC,1976-05-14,1.0703129768371582
29233,WFC,1976-05-17,1.0703129768371582
29234,WFC,1976-05-18,1.0703129768371582
29235,WFC,1976-05-19,1.0703129768371582
29236,WFC,1976-05-20,1.0911459922790527
29237,WFC,1976-05-21,1.0911459922790527
29238,WFC,1976-05-24,1.0703129768371582
29239,WFC,1976-05-25,1.0703129768371582
29240,WFC,1976-05-26,1.0703129768371582
29241,WFC,1976-05-27,1.0703129768371582
29242,WFC,1976-05-28,1.0807290077209473
29243,WFC,1976-06-01,1.0807290077209473
29244,WFC,1976-06-02,1.0703129768371582
29245,WFC,1976-06-03,1.0807290077209473
29246,WFC,1976-06-04,1.0807290077209473
29247,WFC,1976-06-07,1.0807290077209473
29248,WFC,1976-06-08,1.0807290077209473
29249,WFC,1976-06-09,1.0807290077209473
29250,WFC,1976-06-10,1.0703129768371582
29251,WFC,1976-06-11,1.0911459922790527
29252,WFC,1976-06-14,1.0703129768371582
29253,WFC,1976-06-15,1.0807290077209473
29254,WFC,1976-06-16,1.0989580154418943
29255,WFC,1976-06-17,1.0911459922790527
29256,WFC,1976-06-18,1.0989580154418943
29257,WFC,1976-06-21,1.0911459922790527
29258,WFC,1976-06-22,1.0911459922790527
29259,WFC,1976-06-23,1.0911459922790527
29260,WFC,1976-06-24,1.0911459922790527
29261,WFC,1976-06-25,1.0911459922790527
29262,WFC,1976-06-28,1.0911459922790527
29263,WFC,1976-06-29,1.0911459922790527
29264,WFC,1976-06-30,1.109375
29265,WFC,1976-07-01,1.109375
29266,WFC,1976-07-02,1.109375
29267,WFC,1976-07-06,1.1197919845581057
29268,WFC,1976-07-07,1.109375
29269,WFC,1976-07-08,1.0989580154418943
29270,WFC,1976-07-09,1.109375
29271,WFC,1976-07-12,1.1197919845581057
29272,WFC,1976-07-13,1.1197919845581057
29273,WFC,1976-07-14,1.1197919845581057
29274,WFC,1976-07-15,1.1197919845581057
29275,WFC,1976-07-16,1.109375
29276,WFC,1976-07-19,1.0989580154418943
29277,WFC,1976-07-20,1.0989580154418943
29278,WFC,1976-07-21,1.0989580154418943
29279,WFC,1976-07-22,1.0989580154418943
29280,WFC,1976-07-23,1.109375
29281,WFC,1976-07-26,1.109375
29282,WFC,1976-07-27,1.1197919845581057
29283,WFC,1976-07-28,1.1302080154418943
29284,WFC,1976-07-29,1.1302080154418943
29285,WFC,1976-07-30,1.140625
29286,WFC,1976-08-02,1.1302080154418943
29287,WFC,1976-08-03,1.1302080154418943
29288,WFC,1976-08-04,1.140625
29289,WFC,1976-08-05,1.1510419845581057
29290,WFC,1976-08-06,1.140625
29291,WFC,1976-08-09,1.1510419845581057
29292,WFC,1976-08-10,1.140625
29293,WFC,1976-08-11,1.140625
29294,WFC,1976-08-12,1.1302080154418943
29295,WFC,1976-08-13,1.1197919845581057
29296,WFC,1976-08-16,1.0989580154418943
29297,WFC,1976-08-17,1.0911459922790527
29298,WFC,1976-08-18,1.0911459922790527
29299,WFC,1976-08-19,1.0911459922790527
29300,WFC,1976-08-20,1.0911459922790527
29301,WFC,1976-08-23,1.0989580154418943
29302,WFC,1976-08-24,1.0911459922790527
29303,WFC,1976-08-25,1.0807290077209473
29304,WFC,1976-08-26,1.0598959922790527
29305,WFC,1976-08-27,1.03125
29306,WFC,1976-08-30,1.0208330154418943
29307,WFC,1976-08-31,1.03125
29308,WFC,1976-09-01,1.0494790077209473
29309,WFC,1976-09-02,1.0703129768371582
29310,WFC,1976-09-03,1.0598959922790527
29311,WFC,1976-09-07,1.0911459922790527
29312,WFC,1976-09-08,1.0989580154418943
29313,WFC,1976-09-09,1.0911459922790527
29314,WFC,1976-09-10,1.0911459922790527
29315,WFC,1976-09-13,1.0911459922790527
29316,WFC,1976-09-14,1.0911459922790527
29317,WFC,1976-09-15,1.0911459922790527
29318,WFC,1976-09-16,1.0807290077209473
29319,WFC,1976-09-17,1.109375
29320,WFC,1976-09-20,1.0989580154418943
29321,WFC,1976-09-21,1.0911459922790527
29322,WFC,1976-09-22,1.0911459922790527
29323,WFC,1976-09-23,1.0911459922790527
29324,WFC,1976-09-24,1.0911459922790527
29325,WFC,1976-09-27,1.0911459922790527
29326,WFC,1976-09-28,1.0598959922790527
29327,WFC,1976-09-29,1.0494790077209473
29328,WFC,1976-09-30,1.0390629768371582
29329,WFC,1976-10-01,1.0390629768371582
29330,WFC,1976-10-04,1.0390629768371582
29331,WFC,1976-10-05,1.0598959922790527
29332,WFC,1976-10-06,1.0494790077209473
29333,WFC,1976-10-07,1.03125
29334,WFC,1976-10-08,1.0390629768371582
29335,WFC,1976-10-11,1.0390629768371582
29336,WFC,1976-10-12,1.03125
29337,WFC,1976-10-13,1.0208330154418943
29338,WFC,1976-10-14,1.0104169845581057
29339,WFC,1976-10-15,1.0208330154418943
29340,WFC,1976-10-18,1.0390629768371582
29341,WFC,1976-10-19,1.0390629768371582
29342,WFC,1976-10-20,1.0390629768371582
29343,WFC,1976-10-21,1.0494790077209473
29344,WFC,1976-10-22,1.0390629768371582
29345,WFC,1976-10-25,1.0390629768371582
29346,WFC,1976-10-26,1.0390629768371582
29347,WFC,1976-10-27,1.0390629768371582
29348,WFC,1976-10-28,1.0390629768371582
29349,WFC,1976-10-29,1.0390629768371582
29350,WFC,1976-11-01,1.0390629768371582
29351,WFC,1976-11-03,1.0
29352,WFC,1976-11-04,1.03125
29353,WFC,1976-11-05,1.03125
29354,WFC,1976-11-08,1.0104169845581057
29355,WFC,1976-11-09,1.0208330154418943
29356,WFC,1976-11-10,1.0104169845581057
29357,WFC,1976-11-11,1.0
29358,WFC,1976-11-12,1.0
29359,WFC,1976-11-15,0.9895830154418944
29360,WFC,1976-11-16,0.9895830154418944
29361,WFC,1976-11-17,0.9791669845581056
29362,WFC,1976-11-18,0.9791669845581056
29363,WFC,1976-11-19,0.9895830154418944
29364,WFC,1976-11-22,1.0104169845581057
29365,WFC,1976-11-23,1.0208330154418943
29366,WFC,1976-11-24,1.0208330154418943
29367,WFC,1976-11-26,1.0208330154418943
29368,WFC,1976-11-29,1.03125
29369,WFC,1976-11-30,1.03125
29370,WFC,1976-12-01,1.0390629768371582
29371,WFC,1976-12-02,1.0494790077209473
29372,WFC,1976-12-03,1.0598959922790527
29373,WFC,1976-12-06,1.0703129768371582
29374,WFC,1976-12-07,1.0807290077209473
29375,WFC,1976-12-08,1.0989580154418943
29376,WFC,1976-12-09,1.0989580154418943
29377,WFC,1976-12-10,1.1197919845581057
29378,WFC,1976-12-13,1.1197919845581057
29379,WFC,1976-12-14,1.140625
29380,WFC,1976-12-15,1.1197919845581057
29381,WFC,1976-12-16,1.1197919845581057
29382,WFC,1976-12-17,1.0989580154418943
29383,WFC,1976-12-20,1.0989580154418943
29384,WFC,1976-12-21,1.1197919845581057
29385,WFC,1976-12-22,1.1197919845581057
29386,WFC,1976-12-23,1.1302080154418943
29387,WFC,1976-12-27,1.140625
29388,WFC,1976-12-28,1.1510419845581057
29389,WFC,1976-12-29,1.1588540077209473
29390,WFC,1976-12-30,1.1692709922790527
29391,WFC,1976-12-31,1.1901040077209473
29392,WFC,1977-01-03,1.1796879768371582
29393,WFC,1977-01-04,1.1796879768371582
29394,WFC,1977-01-05,1.1588540077209473
29395,WFC,1977-01-06,1.1692709922790527
29396,WFC,1977-01-07,1.1588540077209473
29397,WFC,1977-01-10,1.1588540077209473
29398,WFC,1977-01-11,1.1588540077209473
29399,WFC,1977-01-12,1.1692709922790527
29400,WFC,1977-01-13,1.1692709922790527
29401,WFC,1977-01-14,1.1692709922790527
29402,WFC,1977-01-17,1.1510419845581057
29403,WFC,1977-01-18,1.140625
29404,WFC,1977-01-19,1.1197919845581057
29405,WFC,1977-01-20,1.1197919845581057
29406,WFC,1977-01-21,1.1197919845581057
29407,WFC,1977-01-24,1.1197919845581057
29408,WFC,1977-01-25,1.140625
29409,WFC,1977-01-26,1.140625
29410,WFC,1977-01-27,1.1197919845581057
29411,WFC,1977-01-28,1.0989580154418943
29412,WFC,1977-01-31,1.0989580154418943
29413,WFC,1977-02-01,1.0989580154418943
29414,WFC,1977-02-02,1.0989580154418943
29415,WFC,1977-02-03,1.0911459922790527
29416,WFC,1977-02-04,1.0911459922790527
29417,WFC,1977-02-07,1.0911459922790527
29418,WFC,1977-02-08,1.0911459922790527
29419,WFC,1977-02-09,1.0911459922790527
29420,WFC,1977-02-10,1.0807290077209473
29421,WFC,1977-02-11,1.0911459922790527
29422,WFC,1977-02-14,1.0703129768371582
29423,WFC,1977-02-15,1.0703129768371582
29424,WFC,1977-02-16,1.0703129768371582
29425,WFC,1977-02-17,1.0494790077209473
29426,WFC,1977-02-18,1.0390629768371582
29427,WFC,1977-02-22,1.0390629768371582
29428,WFC,1977-02-23,1.0390629768371582
29429,WFC,1977-02-24,1.0494790077209473
29430,WFC,1977-02-25,1.0494790077209473
29431,WFC,1977-02-28,1.0598959922790527
29432,WFC,1977-03-01,1.0598959922790527
29433,WFC,1977-03-02,1.0598959922790527
29434,WFC,1977-03-03,1.0703129768371582
29435,WFC,1977-03-04,1.0807290077209473
29436,WFC,1977-03-07,1.0911459922790527
29437,WFC,1977-03-08,1.0911459922790527
29438,WFC,1977-03-09,1.0989580154418943
29439,WFC,1977-03-10,1.0989580154418943
29440,WFC,1977-03-11,1.0989580154418943
29441,WFC,1977-03-14,1.0911459922790527
29442,WFC,1977-03-15,1.109375
29443,WFC,1977-03-16,1.0989580154418943
29444,WFC,1977-03-17,1.0989580154418943
29445,WFC,1977-03-18,1.109375
29446,WFC,1977-03-21,1.0989580154418943
29447,WFC,1977-03-22,1.0989580154418943
29448,WFC,1977-03-23,1.0989580154418943
29449,WFC,1977-03-24,1.0911459922790527
29450,WFC,1977-03-25,1.0911459922790527
29451,WFC,1977-03-28,1.0807290077209473
29452,WFC,1977-03-29,1.0911459922790527
29453,WFC,1977-03-30,1.0911459922790527
29454,WFC,1977-03-31,1.0703129768371582
29455,WFC,1977-04-01,1.0703129768371582
29456,WFC,1977-04-04,1.0703129768371582
29457,WFC,1977-04-05,1.0911459922790527
29458,WFC,1977-04-06,1.0703129768371582
29459,WFC,1977-04-07,1.0703129768371582
29460,WFC,1977-04-11,1.0598959922790527
29461,WFC,1977-04-12,1.0703129768371582
29462,WFC,1977-04-13,1.0703129768371582
29463,WFC,1977-04-14,1.0598959922790527
29464,WFC,1977-04-15,1.0703129768371582
29465,WFC,1977-04-18,1.0703129768371582
29466,WFC,1977-04-19,1.0703129768371582
29467,WFC,1977-04-20,1.0598959922790527
29468,WFC,1977-04-21,1.0703129768371582
29469,WFC,1977-04-22,1.0598959922790527
29470,WFC,1977-04-25,1.0598959922790527
29471,WFC,1977-04-26,1.0598959922790527
29472,WFC,1977-04-27,1.0598959922790527
29473,WFC,1977-04-28,1.0598959922790527
29474,WFC,1977-04-29,1.0598959922790527
29475,WFC,1977-05-02,1.0494790077209473
29476,WFC,1977-05-03,1.0598959922790527
29477,WFC,1977-05-04,1.0703129768371582
29478,WFC,1977-05-05,1.0598959922790527
29479,WFC,1977-05-06,1.0703129768371582
29480,WFC,1977-05-09,1.0703129768371582
29481,WFC,1977-05-10,1.0703129768371582
29482,WFC,1977-05-11,1.0703129768371582
29483,WFC,1977-05-12,1.0598959922790527
29484,WFC,1977-05-13,1.0703129768371582
29485,WFC,1977-05-16,1.0703129768371582
29486,WFC,1977-05-17,1.0703129768371582
29487,WFC,1977-05-18,1.0703129768371582
29488,WFC,1977-05-19,1.0703129768371582
29489,WFC,1977-05-20,1.0703129768371582
29490,WFC,1977-05-23,1.0598959922790527
29491,WFC,1977-05-24,1.0494790077209473
29492,WFC,1977-05-25,1.0390629768371582
29493,WFC,1977-05-26,1.0494790077209473
29494,WFC,1977-05-27,1.0390629768371582
29495,WFC,1977-05-31,1.03125
29496,WFC,1977-06-01,1.03125
29497,WFC,1977-06-02,1.0208330154418943
29498,WFC,1977-06-03,1.0208330154418943
29499,WFC,1977-06-06,1.03125
29500,WFC,1977-06-07,1.0208330154418943
29501,WFC,1977-06-08,1.03125
29502,WFC,1977-06-09,1.0390629768371582
29503,WFC,1977-06-10,1.0390629768371582
29504,WFC,1977-06-13,1.0390629768371582
29505,WFC,1977-06-14,1.0494790077209473
29506,WFC,1977-06-15,1.0494790077209473
29507,WFC,1977-06-16,1.0494790077209473
29508,WFC,1977-06-17,1.0494790077209473
29509,WFC,1977-06-20,1.03125
29510,WFC,1977-06-21,1.0
29511,WFC,1977-06-22,0.9791669845581056
29512,WFC,1977-06-23,0.9791669845581056
29513,WFC,1977-06-24,0.9895830154418944
29514,WFC,1977-06-27,1.0
29515,WFC,1977-06-28,0.9791669845581056
29516,WFC,1977-06-29,0.9895830154418944
29517,WFC,1977-06-30,1.0104169845581057
29518,WFC,1977-07-01,1.03125
29519,WFC,1977-07-05,1.0208330154418943
29520,WFC,1977-07-06,1.0
29521,WFC,1977-07-07,1.0104169845581057
29522,WFC,1977-07-08,1.0104169845581057
29523,WFC,1977-07-11,1.0208330154418943
29524,WFC,1977-07-12,1.0208330154418943
29525,WFC,1977-07-13,1.0416669845581057
29526,WFC,1977-07-15,1.0416669845581057
29527,WFC,1977-07-18,1.03125
29528,WFC,1977-07-19,1.0416669845581057
29529,WFC,1977-07-20,1.0416669845581057
29530,WFC,1977-07-21,1.03125
29531,WFC,1977-07-22,1.03125
29532,WFC,1977-07-25,1.03125
29533,WFC,1977-07-26,1.0104169845581057
29534,WFC,1977-07-27,1.0104169845581057
29535,WFC,1977-07-28,0.9895830154418944
29536,WFC,1977-07-29,1.0
29537,WFC,1977-08-01,1.0208330154418943
29538,WFC,1977-08-02,1.0104169845581057
29539,WFC,1977-08-03,1.0104169845581057
29540,WFC,1977-08-04,1.0416669845581057
29541,WFC,1977-08-05,1.0520830154418943
29542,WFC,1977-08-08,1.0416669845581057
29543,WFC,1977-08-09,1.0416669845581057
29544,WFC,1977-08-10,1.0416669845581057
29545,WFC,1977-08-11,1.0208330154418943
29546,WFC,1977-08-12,1.0104169845581057
29547,WFC,1977-08-15,1.03125
29548,WFC,1977-08-16,1.0104169845581057
29549,WFC,1977-08-17,1.0104169845581057
29550,WFC,1977-08-18,1.0104169845581057
29551,WFC,1977-08-19,1.0208330154418943
29552,WFC,1977-08-22,1.0104169845581057
29553,WFC,1977-08-23,1.0416669845581057
29554,WFC,1977-08-24,1.03125
29555,WFC,1977-08-25,1.0208330154418943
29556,WFC,1977-08-26,1.0104169845581057
29557,WFC,1977-08-29,1.0104169845581057
29558,WFC,1977-08-30,1.0104169845581057
29559,WFC,1977-08-31,1.0104169845581057
29560,WFC,1977-09-01,1.0
29561,WFC,1977-09-02,0.9895830154418944
29562,WFC,1977-09-06,1.0
29563,WFC,1977-09-07,0.9895830154418944
29564,WFC,1977-09-08,0.9791669845581056
29565,WFC,1977-09-09,0.9583330154418944
29566,WFC,1977-09-12,0.9583330154418944
29567,WFC,1977-09-13,0.9791669845581056
29568,WFC,1977-09-14,0.9895830154418944
29569,WFC,1977-09-15,0.9791669845581056
29570,WFC,1977-09-16,0.9791669845581056
29571,WFC,1977-09-19,0.96875
29572,WFC,1977-09-20,0.9583330154418944
29573,WFC,1977-09-21,0.9583330154418944
29574,WFC,1977-09-22,0.9583330154418944
29575,WFC,1977-09-23,0.9479169845581056
29576,WFC,1977-09-26,0.9583330154418944
29577,WFC,1977-09-27,0.9583330154418944
29578,WFC,1977-09-28,0.9583330154418944
29579,WFC,1977-09-29,0.96875
29580,WFC,1977-09-30,1.0
29581,WFC,1977-10-03,1.0104169845581057
29582,WFC,1977-10-04,1.0208330154418943
29583,WFC,1977-10-05,0.9895830154418944
29584,WFC,1977-10-06,1.0104169845581057
29585,WFC,1977-10-07,1.0104169845581057
29586,WFC,1977-10-10,1.0104169845581057
29587,WFC,1977-10-11,1.0208330154418943
29588,WFC,1977-10-12,1.0104169845581057
29589,WFC,1977-10-13,1.0
29590,WFC,1977-10-14,1.0
29591,WFC,1977-10-17,0.9791669845581056
29592,WFC,1977-10-18,0.9791669845581056
29593,WFC,1977-10-19,0.9791669845581056
29594,WFC,1977-10-20,0.9791669845581056
29595,WFC,1977-10-21,1.0
29596,WFC,1977-10-24,1.0
29597,WFC,1977-10-25,1.0104169845581057
29598,WFC,1977-10-26,0.9791669845581056
29599,WFC,1977-10-27,0.9583330154418944
29600,WFC,1977-10-28,0.9583330154418944
29601,WFC,1977-10-31,0.9322919845581056
29602,WFC,1977-11-01,0.9114580154418944
29603,WFC,1977-11-02,0.921875
29604,WFC,1977-11-03,0.9322919845581056
29605,WFC,1977-11-04,0.9583330154418944
29606,WFC,1977-11-07,0.9791669845581056
29607,WFC,1977-11-08,0.9791669845581056
29608,WFC,1977-11-09,1.0
29609,WFC,1977-11-10,1.0208330154418943
29610,WFC,1977-11-11,1.0520830154418943
29611,WFC,1977-11-14,1.0208330154418943
29612,WFC,1977-11-15,1.0416669845581057
29613,WFC,1977-11-16,1.0208330154418943
29614,WFC,1977-11-17,1.0104169845581057
29615,WFC,1977-11-18,1.0
29616,WFC,1977-11-21,1.0208330154418943
29617,WFC,1977-11-22,1.0
29618,WFC,1977-11-23,1.0104169845581057
29619,WFC,1977-11-25,1.03125
29620,WFC,1977-11-28,1.0416669845581057
29621,WFC,1977-11-29,1.0416669845581057
29622,WFC,1977-11-30,1.03125
29623,WFC,1977-12-01,1.0416669845581057
29624,WFC,1977-12-02,1.0208330154418943
29625,WFC,1977-12-05,1.03125
29626,WFC,1977-12-06,1.0
29627,WFC,1977-12-07,0.9583330154418944
29628,WFC,1977-12-08,0.9791669845581056
29629,WFC,1977-12-09,1.0
29630,WFC,1977-12-12,1.0
29631,WFC,1977-12-13,1.0104169845581057
29632,WFC,1977-12-14,1.0
29633,WFC,1977-12-15,0.9895830154418944
29634,WFC,1977-12-16,0.9791669845581056
29635,WFC,1977-12-19,0.9479169845581056
29636,WFC,1977-12-20,0.9375
29637,WFC,1977-12-21,0.9583330154418944
29638,WFC,1977-12-22,0.9791669845581056
29639,WFC,1977-12-23,0.9895830154418944
29640,WFC,1977-12-27,0.9895830154418944
29641,WFC,1977-12-28,0.9791669845581056
29642,WFC,1977-12-29,0.9791669845581056
29643,WFC,1977-12-30,0.96875
29644,WFC,1978-01-03,0.9791669845581056
29645,WFC,1978-01-04,0.9479169845581056
29646,WFC,1978-01-05,0.9479169845581056
29647,WFC,1978-01-06,0.921875
29648,WFC,1978-01-09,0.9114580154418944
29649,WFC,1978-01-10,0.9010419845581056
29650,WFC,1978-01-11,0.9114580154418944
29651,WFC,1978-01-12,0.9114580154418944
29652,WFC,1978-01-13,0.921875
29653,WFC,1978-01-16,0.9114580154418944
29654,WFC,1978-01-17,0.9322919845581056
29655,WFC,1978-01-18,0.921875
29656,WFC,1978-01-19,0.921875
29657,WFC,1978-01-20,0.921875
29658,WFC,1978-01-23,0.921875
29659,WFC,1978-01-24,0.921875
29660,WFC,1978-01-25,0.9114580154418944
29661,WFC,1978-01-26,0.921875
29662,WFC,1978-01-27,0.9010419845581056
29663,WFC,1978-01-30,0.890625
29664,WFC,1978-01-31,0.9010419845581056
29665,WFC,1978-02-01,0.9322919845581056
29666,WFC,1978-02-02,0.921875
29667,WFC,1978-02-03,0.9322919845581056
29668,WFC,1978-02-06,0.9322919845581056
29669,WFC,1978-02-07,0.9322919845581056
29670,WFC,1978-02-08,0.9479169845581056
29671,WFC,1978-02-09,0.9375
29672,WFC,1978-02-10,0.9375
29673,WFC,1978-02-13,0.9479169845581056
29674,WFC,1978-02-14,0.9375
29675,WFC,1978-02-15,0.9479169845581056
29676,WFC,1978-02-16,0.9375
29677,WFC,1978-02-17,0.9375
29678,WFC,1978-02-21,0.921875
29679,WFC,1978-02-22,0.9322919845581056
29680,WFC,1978-02-23,0.9322919845581056
29681,WFC,1978-02-24,0.9322919845581056
29682,WFC,1978-02-27,0.9322919845581056
29683,WFC,1978-02-28,0.9114580154418944
29684,WFC,1978-03-01,0.9114580154418944
29685,WFC,1978-03-02,0.9114580154418944
29686,WFC,1978-03-03,0.9114580154418944
29687,WFC,1978-03-06,0.921875
29688,WFC,1978-03-07,0.9114580154418944
29689,WFC,1978-03-08,0.9114580154418944
29690,WFC,1978-03-09,0.9114580154418944
29691,WFC,1978-03-10,0.9114580154418944
29692,WFC,1978-03-13,0.9322919845581056
29693,WFC,1978-03-14,0.9322919845581056
29694,WFC,1978-03-15,0.921875
29695,WFC,1978-03-16,0.921875
29696,WFC,1978-03-17,0.9322919845581056
29697,WFC,1978-03-20,0.9322919845581056
29698,WFC,1978-03-21,0.9322919845581056
29699,WFC,1978-03-22,0.921875
29700,WFC,1978-03-23,0.921875
29701,WFC,1978-03-27,0.921875
29702,WFC,1978-03-28,0.9114580154418944
29703,WFC,1978-03-29,0.921875
29704,WFC,1978-03-30,0.921875
29705,WFC,1978-03-31,0.9322919845581056
29706,WFC,1978-04-03,0.9114580154418944
29707,WFC,1978-04-04,0.890625
29708,WFC,1978-04-05,0.9114580154418944
29709,WFC,1978-04-06,0.921875
29710,WFC,1978-04-07,0.9375
29711,WFC,1978-04-10,0.9375
29712,WFC,1978-04-11,0.9322919845581056
29713,WFC,1978-04-12,0.9479169845581056
29714,WFC,1978-04-13,1.0
29715,WFC,1978-04-14,1.03125
29716,WFC,1978-04-17,1.0104169845581057
29717,WFC,1978-04-18,0.9895830154418944
29718,WFC,1978-04-19,0.9791669845581056
29719,WFC,1978-04-20,1.0104169845581057
29720,WFC,1978-04-21,1.03125
29721,WFC,1978-04-24,1.0416669845581057
29722,WFC,1978-04-25,1.0625
29723,WFC,1978-04-26,1.0625
29724,WFC,1978-04-27,1.0520830154418943
29725,WFC,1978-04-28,1.0625
29726,WFC,1978-05-01,1.0625
29727,WFC,1978-05-02,1.0625
29728,WFC,1978-05-03,1.0520830154418943
29729,WFC,1978-05-04,1.0416669845581057
29730,WFC,1978-05-05,1.0677080154418943
29731,WFC,1978-05-08,1.078125
29732,WFC,1978-05-09,1.0885419845581057
29733,WFC,1978-05-10,1.0677080154418943
29734,WFC,1978-05-11,1.0885419845581057
29735,WFC,1978-05-12,1.1197919845581057
29736,WFC,1978-05-15,1.1302080154418943
29737,WFC,1978-05-16,1.1510419845581057
29738,WFC,1978-05-17,1.1614580154418943
29739,WFC,1978-05-18,1.140625
29740,WFC,1978-05-19,1.1197919845581057
29741,WFC,1978-05-22,1.0885419845581057
29742,WFC,1978-05-23,1.0885419845581057
29743,WFC,1978-05-24,1.0625
29744,WFC,1978-05-25,1.0625
29745,WFC,1978-05-26,1.0677080154418943
29746,WFC,1978-05-30,1.0677080154418943
29747,WFC,1978-05-31,1.0625
29748,WFC,1978-06-01,1.0885419845581057
29749,WFC,1978-06-02,1.1197919845581057
29750,WFC,1978-06-05,1.1302080154418943
29751,WFC,1978-06-06,1.1614580154418943
29752,WFC,1978-06-07,1.1510419845581057
29753,WFC,1978-06-08,1.1510419845581057
29754,WFC,1978-06-09,1.109375
29755,WFC,1978-06-12,1.0885419845581057
29756,WFC,1978-06-13,1.0885419845581057
29757,WFC,1978-06-14,1.0625
29758,WFC,1978-06-15,1.0520830154418943
29759,WFC,1978-06-16,1.0520830154418943
29760,WFC,1978-06-19,1.03125
29761,WFC,1978-06-20,1.0104169845581057
29762,WFC,1978-06-21,0.9895830154418944
29763,WFC,1978-06-22,1.0
29764,WFC,1978-06-23,1.03125
29765,WFC,1978-06-26,1.0208330154418943
29766,WFC,1978-06-27,1.03125
29767,WFC,1978-06-28,1.0416669845581057
29768,WFC,1978-06-29,1.0416669845581057
29769,WFC,1978-06-30,1.0416669845581057
29770,WFC,1978-07-03,1.0416669845581057
29771,WFC,1978-07-05,1.03125
29772,WFC,1978-07-06,0.9895830154418944
29773,WFC,1978-07-07,1.0
29774,WFC,1978-07-10,1.0104169845581057
29775,WFC,1978-07-11,1.0
29776,WFC,1978-07-12,1.0
29777,WFC,1978-07-13,1.0
29778,WFC,1978-07-14,1.0208330154418943
29779,WFC,1978-07-17,1.03125
29780,WFC,1978-07-18,1.03125
29781,WFC,1978-07-19,1.0416669845581057
29782,WFC,1978-07-20,1.0520830154418943
29783,WFC,1978-07-21,1.03125
29784,WFC,1978-07-24,1.0104169845581057
29785,WFC,1978-07-25,1.0
29786,WFC,1978-07-26,1.0208330154418943
29787,WFC,1978-07-27,1.03125
29788,WFC,1978-07-28,1.0104169845581057
29789,WFC,1978-07-31,1.03125
29790,WFC,1978-08-01,1.03125
29791,WFC,1978-08-02,1.03125
29792,WFC,1978-08-03,1.03125
29793,WFC,1978-08-04,1.0625
29794,WFC,1978-08-07,1.0885419845581057
29795,WFC,1978-08-08,1.0885419845581057
29796,WFC,1978-08-09,1.0989580154418943
29797,WFC,1978-08-10,1.1197919845581057
29798,WFC,1978-08-11,1.1197919845581057
29799,WFC,1978-08-14,1.1197919845581057
29800,WFC,1978-08-15,1.109375
29801,WFC,1978-08-16,1.1197919845581057
29802,WFC,1978-08-17,1.0989580154418943
29803,WFC,1978-08-18,1.1197919845581057
29804,WFC,1978-08-21,1.1197919845581057
29805,WFC,1978-08-22,1.0989580154418943
29806,WFC,1978-08-23,1.0885419845581057
29807,WFC,1978-08-24,1.0885419845581057
29808,WFC,1978-08-25,1.078125
29809,WFC,1978-08-28,1.0885419845581057
29810,WFC,1978-08-29,1.078125
29811,WFC,1978-08-30,1.1197919845581057
29812,WFC,1978-08-31,1.109375
29813,WFC,1978-09-01,1.1197919845581057
29814,WFC,1978-09-05,1.1197919845581057
29815,WFC,1978-09-06,1.1510419845581057
29816,WFC,1978-09-07,1.1510419845581057
29817,WFC,1978-09-08,1.1510419845581057
29818,WFC,1978-09-11,1.171875
29819,WFC,1978-09-12,1.1822919845581057
29820,WFC,1978-09-13,1.1822919845581057
29821,WFC,1978-09-14,1.171875
29822,WFC,1978-09-15,1.1510419845581057
29823,WFC,1978-09-18,1.1614580154418943
29824,WFC,1978-09-19,1.1510419845581057
29825,WFC,1978-09-20,1.1614580154418943
29826,WFC,1978-09-21,1.140625
29827,WFC,1978-09-22,1.1197919845581057
29828,WFC,1978-09-25,1.1197919845581057
29829,WFC,1978-09-26,1.171875
29830,WFC,1978-09-27,1.1510419845581057
29831,WFC,1978-09-28,1.1197919845581057
29832,WFC,1978-09-29,1.1197919845581057
29833,WFC,1978-10-02,1.0989580154418943
29834,WFC,1978-10-03,1.1197919845581057
29835,WFC,1978-10-04,1.0989580154418943
29836,WFC,1978-10-05,1.109375
29837,WFC,1978-10-06,1.109375
29838,WFC,1978-10-09,1.0885419845581057
29839,WFC,1978-10-10,1.0885419845581057
29840,WFC,1978-10-11,1.0989580154418943
29841,WFC,1978-10-12,1.109375
29842,WFC,1978-10-13,1.1197919845581057
29843,WFC,1978-10-16,1.0885419845581057
29844,WFC,1978-10-17,1.0677080154418943
29845,WFC,1978-10-18,1.0520830154418943
29846,WFC,1978-10-19,1.0520830154418943
29847,WFC,1978-10-20,1.0416669845581057
29848,WFC,1978-10-23,1.0416669845581057
29849,WFC,1978-10-24,1.0625
29850,WFC,1978-10-25,1.0520830154418943
29851,WFC,1978-10-26,1.0625
29852,WFC,1978-10-27,1.0625
29853,WFC,1978-10-30,1.0520830154418943
29854,WFC,1978-10-31,1.0625
29855,WFC,1978-11-01,1.0625
29856,WFC,1978-11-02,1.0677080154418943
29857,WFC,1978-11-03,1.0520830154418943
29858,WFC,1978-11-06,1.0520830154418943
29859,WFC,1978-11-07,1.0520830154418943
29860,WFC,1978-11-08,1.0520830154418943
29861,WFC,1978-11-09,1.0520830154418943
29862,WFC,1978-11-10,1.0677080154418943
29863,WFC,1978-11-13,1.0625
29864,WFC,1978-11-14,1.0520830154418943
29865,WFC,1978-11-15,1.0416669845581057
29866,WFC,1978-11-16,1.0416669845581057
29867,WFC,1978-11-17,1.0416669845581057
29868,WFC,1978-11-20,1.03125
29869,WFC,1978-11-21,1.0208330154418943
29870,WFC,1978-11-22,1.03125
29871,WFC,1978-11-24,1.03125
29872,WFC,1978-11-27,1.0208330154418943
29873,WFC,1978-11-28,1.03125
29874,WFC,1978-11-29,1.0104169845581057
29875,WFC,1978-11-30,1.0104169845581057
29876,WFC,1978-12-01,1.0208330154418943
29877,WFC,1978-12-04,1.0416669845581057
29878,WFC,1978-12-05,1.0416669845581057
29879,WFC,1978-12-06,1.03125
29880,WFC,1978-12-07,1.03125
29881,WFC,1978-12-08,1.03125
29882,WFC,1978-12-11,1.0208330154418943
29883,WFC,1978-12-12,1.0208330154418943
29884,WFC,1978-12-13,1.0416669845581057
29885,WFC,1978-12-14,1.03125
29886,WFC,1978-12-15,1.0208330154418943
29887,WFC,1978-12-18,1.0208330154418943
29888,WFC,1978-12-19,1.03125
29889,WFC,1978-12-20,1.0208330154418943
29890,WFC,1978-12-21,1.0416669845581057
29891,WFC,1978-12-22,1.0520830154418943
29892,WFC,1978-12-26,1.0520830154418943
29893,WFC,1978-12-27,1.0520830154418943
29894,WFC,1978-12-28,1.0520830154418943
29895,WFC,1978-12-29,1.0520830154418943
29896,WFC,1979-01-02,1.0520830154418943
29897,WFC,1979-01-03,1.0677080154418943
29898,WFC,1979-01-04,1.109375
29899,WFC,1979-01-05,1.1510419845581057
29900,WFC,1979-01-08,1.1510419845581057
29901,WFC,1979-01-09,1.1510419845581057
29902,WFC,1979-01-10,1.1197919845581057
29903,WFC,1979-01-11,1.140625
29904,WFC,1979-01-12,1.1197919845581057
29905,WFC,1979-01-15,1.140625
29906,WFC,1979-01-16,1.140625
29907,WFC,1979-01-17,1.1302080154418943
29908,WFC,1979-01-18,1.1197919845581057
29909,WFC,1979-01-19,1.0989580154418943
29910,WFC,1979-01-22,1.1197919845581057
29911,WFC,1979-01-23,1.109375
29912,WFC,1979-01-24,1.1197919845581057
29913,WFC,1979-01-25,1.1197919845581057
29914,WFC,1979-01-26,1.109375
29915,WFC,1979-01-29,1.109375
29916,WFC,1979-01-30,1.0989580154418943
29917,WFC,1979-01-31,1.0520830154418943
29918,WFC,1979-02-01,1.0416669845581057
29919,WFC,1979-02-02,1.03125
29920,WFC,1979-02-05,1.0416669845581057
29921,WFC,1979-02-06,1.03125
29922,WFC,1979-02-07,1.0104169845581057
29923,WFC,1979-02-08,1.0208330154418943
29924,WFC,1979-02-09,1.0208330154418943
29925,WFC,1979-02-12,1.0104169845581057
29926,WFC,1979-02-13,1.0104169845581057
29927,WFC,1979-02-14,1.0208330154418943
29928,WFC,1979-02-15,1.0208330154418943
29929,WFC,1979-02-16,1.0104169845581057
29930,WFC,1979-02-20,1.0208330154418943
29931,WFC,1979-02-21,1.0104169845581057
29932,WFC,1979-02-22,1.0
29933,WFC,1979-02-23,1.0
29934,WFC,1979-02-26,0.9895830154418944
29935,WFC,1979-02-27,0.9791669845581056
29936,WFC,1979-02-28,0.9791669845581056
29937,WFC,1979-03-01,1.0
29938,WFC,1979-03-02,0.9895830154418944
29939,WFC,1979-03-05,1.0
29940,WFC,1979-03-06,0.9895830154418944
29941,WFC,1979-03-07,0.9895830154418944
29942,WFC,1979-03-08,1.0
29943,WFC,1979-03-09,0.9791669845581056
29944,WFC,1979-03-12,0.9791669845581056
29945,WFC,1979-03-13,0.9895830154418944
29946,WFC,1979-03-14,0.9791669845581056
29947,WFC,1979-03-15,0.9791669845581056
29948,WFC,1979-03-16,0.9791669845581056
29949,WFC,1979-03-19,0.96875
29950,WFC,1979-03-20,0.9583330154418944
29951,WFC,1979-03-21,1.0
29952,WFC,1979-03-22,0.9791669845581056
29953,WFC,1979-03-23,0.9791669845581056
29954,WFC,1979-03-26,0.96875
29955,WFC,1979-03-27,0.9791669845581056
29956,WFC,1979-03-28,0.9791669845581056
29957,WFC,1979-03-29,0.9895830154418944
29958,WFC,1979-03-30,0.9895830154418944
29959,WFC,1979-04-02,0.9791669845581056
29960,WFC,1979-04-03,1.0
29961,WFC,1979-04-04,1.0
29962,WFC,1979-04-05,1.0
29963,WFC,1979-04-06,1.0
29964,WFC,1979-04-09,1.0104169845581057
29965,WFC,1979-04-10,1.0104169845581057
29966,WFC,1979-04-11,1.0416669845581057
29967,WFC,1979-04-12,1.03125
29968,WFC,1979-04-16,1.0208330154418943
29969,WFC,1979-04-17,1.0208330154418943
29970,WFC,1979-04-18,1.03125
29971,WFC,1979-04-19,1.0416669845581057
29972,WFC,1979-04-20,1.0208330154418943
29973,WFC,1979-04-23,1.0104169845581057
29974,WFC,1979-04-24,1.03125
29975,WFC,1979-04-25,1.0104169845581057
29976,WFC,1979-04-26,1.0104169845581057
29977,WFC,1979-04-27,1.0208330154418943
29978,WFC,1979-04-30,1.0
29979,WFC,1979-05-01,1.0
29980,WFC,1979-05-02,1.0104169845581057
29981,WFC,1979-05-03,1.0208330154418943
29982,WFC,1979-05-04,1.0208330154418943
29983,WFC,1979-05-07,1.0104169845581057
29984,WFC,1979-05-08,1.0104169845581057
29985,WFC,1979-05-09,1.03125
29986,WFC,1979-05-10,1.03125
29987,WFC,1979-05-11,1.0208330154418943
29988,WFC,1979-05-14,1.0104169845581057
29989,WFC,1979-05-15,1.0104169845581057
29990,WFC,1979-05-16,1.0416669845581057
29991,WFC,1979-05-17,1.0208330154418943
29992,WFC,1979-05-18,1.0
29993,WFC,1979-05-21,1.0104169845581057
29994,WFC,1979-05-22,1.0104169845581057
29995,WFC,1979-05-23,1.0208330154418943
29996,WFC,1979-05-24,1.0104169845581057
29997,WFC,1979-05-25,1.0
29998,WFC,1979-05-29,1.0
29999,WFC,1979-05-30,0.9895830154418944
30000,WFC,1979-05-31,1.0
30001,WFC,1979-06-01,1.0
30002,WFC,1979-06-04,1.0208330154418943
30003,WFC,1979-06-05,1.03125
30004,WFC,1979-06-06,1.0416669845581057
30005,WFC,1979-06-07,1.0625
30006,WFC,1979-06-08,1.0520830154418943
30007,WFC,1979-06-11,1.0625
30008,WFC,1979-06-12,1.0416669845581057
30009,WFC,1979-06-13,1.0520830154418943
30010,WFC,1979-06-14,1.0520830154418943
30011,WFC,1979-06-15,1.0625
30012,WFC,1979-06-18,1.0520830154418943
30013,WFC,1979-06-19,1.0520830154418943
30014,WFC,1979-06-20,1.0520830154418943
30015,WFC,1979-06-21,1.0625
30016,WFC,1979-06-22,1.0625
30017,WFC,1979-06-25,1.0677080154418943
30018,WFC,1979-06-26,1.0989580154418943
30019,WFC,1979-06-27,1.0885419845581057
30020,WFC,1979-06-28,1.0677080154418943
30021,WFC,1979-06-29,1.0677080154418943
30022,WFC,1979-07-02,1.0677080154418943
30023,WFC,1979-07-03,1.0677080154418943
30024,WFC,1979-07-05,1.078125
30025,WFC,1979-07-06,1.0677080154418943
30026,WFC,1979-07-09,1.0989580154418943
30027,WFC,1979-07-10,1.0885419845581057
30028,WFC,1979-07-11,1.0885419845581057
30029,WFC,1979-07-12,1.0885419845581057
30030,WFC,1979-07-13,1.0989580154418943
30031,WFC,1979-07-16,1.0989580154418943
30032,WFC,1979-07-17,1.1197919845581057
30033,WFC,1979-07-18,1.0989580154418943
30034,WFC,1979-07-19,1.1197919845581057
30035,WFC,1979-07-20,1.1197919845581057
30036,WFC,1979-07-23,1.1197919845581057
30037,WFC,1979-07-24,1.1197919845581057
30038,WFC,1979-07-25,1.140625
30039,WFC,1979-07-26,1.1510419845581057
30040,WFC,1979-07-27,1.1614580154418943
30041,WFC,1979-07-30,1.1510419845581057
30042,WFC,1979-07-31,1.1614580154418943
30043,WFC,1979-08-01,1.171875
30044,WFC,1979-08-02,1.2083330154418943
30045,WFC,1979-08-03,1.1875
30046,WFC,1979-08-06,1.1875
30047,WFC,1979-08-07,1.1979169845581057
30048,WFC,1979-08-08,1.1875
30049,WFC,1979-08-09,1.1822919845581057
30050,WFC,1979-08-10,1.1875
30051,WFC,1979-08-13,1.2083330154418943
30052,WFC,1979-08-14,1.1875
30053,WFC,1979-08-15,1.1875
30054,WFC,1979-08-16,1.2083330154418943
30055,WFC,1979-08-17,1.2083330154418943
30056,WFC,1979-08-20,1.2083330154418943
30057,WFC,1979-08-21,1.2083330154418943
30058,WFC,1979-08-22,1.1979169845581057
30059,WFC,1979-08-23,1.1875
30060,WFC,1979-08-24,1.1822919845581057
30061,WFC,1979-08-27,1.171875
30062,WFC,1979-08-28,1.1822919845581057
30063,WFC,1979-08-29,1.1822919845581057
30064,WFC,1979-08-30,1.1979169845581057
30065,WFC,1979-08-31,1.1875
30066,WFC,1979-09-04,1.1822919845581057
30067,WFC,1979-09-05,1.140625
30068,WFC,1979-09-06,1.140625
30069,WFC,1979-09-07,1.1510419845581057
30070,WFC,1979-09-10,1.1510419845581057
30071,WFC,1979-09-11,1.1614580154418943
30072,WFC,1979-09-12,1.140625
30073,WFC,1979-09-13,1.1510419845581057
30074,WFC,1979-09-14,1.1614580154418943
30075,WFC,1979-09-17,1.1822919845581057
30076,WFC,1979-09-18,1.1510419845581057
30077,WFC,1979-09-19,1.1614580154418943
30078,WFC,1979-09-20,1.171875
30079,WFC,1979-09-21,1.171875
30080,WFC,1979-09-24,1.1510419845581057
30081,WFC,1979-09-25,1.1510419845581057
30082,WFC,1979-09-26,1.1510419845581057
30083,WFC,1979-09-27,1.1510419845581057
30084,WFC,1979-09-28,1.1197919845581057
30085,WFC,1979-10-01,1.109375
30086,WFC,1979-10-02,1.109375
30087,WFC,1979-10-03,1.0989580154418943
30088,WFC,1979-10-04,1.1197919845581057
30089,WFC,1979-10-05,1.1197919845581057
30090,WFC,1979-10-08,1.109375
30091,WFC,1979-10-09,1.0625
30092,WFC,1979-10-10,1.0208330154418943
30093,WFC,1979-10-11,1.03125
30094,WFC,1979-10-12,1.0208330154418943
30095,WFC,1979-10-15,1.0104169845581057
30096,WFC,1979-10-16,1.0104169845581057
30097,WFC,1979-10-17,1.03125
30098,WFC,1979-10-18,1.03125
30099,WFC,1979-10-19,1.03125
30100,WFC,1979-10-22,1.0208330154418943
30101,WFC,1979-10-23,1.03125
30102,WFC,1979-10-24,1.03125
30103,WFC,1979-10-25,1.0416669845581057
30104,WFC,1979-10-26,1.0416669845581057
30105,WFC,1979-10-29,1.0416669845581057
30106,WFC,1979-10-30,1.0520830154418943
30107,WFC,1979-10-31,1.0677080154418943
30108,WFC,1979-11-01,1.0677080154418943
30109,WFC,1979-11-02,1.0677080154418943
30110,WFC,1979-11-05,1.0677080154418943
30111,WFC,1979-11-06,1.0677080154418943
30112,WFC,1979-11-07,1.0520830154418943
30113,WFC,1979-11-08,1.0625
30114,WFC,1979-11-09,1.0677080154418943
30115,WFC,1979-11-12,1.0677080154418943
30116,WFC,1979-11-13,1.0677080154418943
30117,WFC,1979-11-14,1.0677080154418943
30118,WFC,1979-11-15,1.0625
30119,WFC,1979-11-16,1.0625
30120,WFC,1979-11-19,1.0625
30121,WFC,1979-11-20,1.0677080154418943
30122,WFC,1979-11-21,1.0677080154418943
30123,WFC,1979-11-23,1.0416669845581057
30124,WFC,1979-11-26,1.0520830154418943
30125,WFC,1979-11-27,1.0625
30126,WFC,1979-11-28,1.078125
30127,WFC,1979-11-29,1.0885419845581057
30128,WFC,1979-11-30,1.0625
30129,WFC,1979-12-03,1.0677080154418943
30130,WFC,1979-12-04,1.0677080154418943
30131,WFC,1979-12-05,1.0677080154418943
30132,WFC,1979-12-06,1.0625
30133,WFC,1979-12-07,1.0625
30134,WFC,1979-12-10,1.0625
30135,WFC,1979-12-11,1.0625
30136,WFC,1979-12-12,1.0625
30137,WFC,1979-12-13,1.0520830154418943
30138,WFC,1979-12-14,1.0416669845581057
30139,WFC,1979-12-17,1.0520830154418943
30140,WFC,1979-12-18,1.0416669845581057
30141,WFC,1979-12-19,1.0416669845581057
30142,WFC,1979-12-20,1.0520830154418943
30143,WFC,1979-12-21,1.0625
30144,WFC,1979-12-24,1.0520830154418943
30145,WFC,1979-12-26,1.0677080154418943
30146,WFC,1979-12-27,1.0625
30147,WFC,1979-12-28,1.0885419845581057
30148,WFC,1979-12-31,1.0625
30149,WFC,1980-01-02,1.0677080154418943
30150,WFC,1980-01-03,1.0520830154418943
30151,WFC,1980-01-04,1.0625
30152,WFC,1980-01-07,1.0625
30153,WFC,1980-01-08,1.0677080154418943
30154,WFC,1980-01-09,1.0416669845581057
30155,WFC,1980-01-10,1.03125
30156,WFC,1980-01-11,1.0416669845581057
30157,WFC,1980-01-14,1.03125
30158,WFC,1980-01-15,1.03125
30159,WFC,1980-01-16,1.0104169845581057
30160,WFC,1980-01-17,1.0208330154418943
30161,WFC,1980-01-18,1.0208330154418943
30162,WFC,1980-01-21,1.0104169845581057
30163,WFC,1980-01-22,1.0104169845581057
30164,WFC,1980-01-23,1.0520830154418943
30165,WFC,1980-01-24,1.0520830154418943
30166,WFC,1980-01-25,1.0416669845581057
30167,WFC,1980-01-28,1.0520830154418943
30168,WFC,1980-01-29,1.03125
30169,WFC,1980-01-30,1.0208330154418943
30170,WFC,1980-01-31,1.0208330154418943
30171,WFC,1980-02-01,1.0520830154418943
30172,WFC,1980-02-04,1.0416669845581057
30173,WFC,1980-02-05,1.0208330154418943
30174,WFC,1980-02-06,1.0
30175,WFC,1980-02-07,1.0
30176,WFC,1980-02-08,1.0208330154418943
30177,WFC,1980-02-11,0.9791669845581056
30178,WFC,1980-02-12,1.0104169845581057
30179,WFC,1980-02-13,1.0104169845581057
30180,WFC,1980-02-14,0.9895830154418944
30181,WFC,1980-02-15,0.9895830154418944
30182,WFC,1980-02-19,0.9895830154418944
30183,WFC,1980-02-20,0.9791669845581056
30184,WFC,1980-02-21,0.9479169845581056
30185,WFC,1980-02-22,0.9479169845581056
30186,WFC,1980-02-25,0.890625
30187,WFC,1980-02-26,0.8697919845581055
30188,WFC,1980-02-27,0.890625
30189,WFC,1980-02-28,0.8385419845581055
30190,WFC,1980-02-29,0.8697919845581055
30191,WFC,1980-03-03,0.8802080154418945
30192,WFC,1980-03-04,0.859375
30193,WFC,1980-03-05,0.8385419845581055
30194,WFC,1980-03-06,0.8125
30195,WFC,1980-03-07,0.8177080154418945
30196,WFC,1980-03-10,0.8020830154418945
30197,WFC,1980-03-11,0.8385419845581055
30198,WFC,1980-03-12,0.8385419845581055
30199,WFC,1980-03-13,0.8385419845581055
30200,WFC,1980-03-14,0.8697919845581055
30201,WFC,1980-03-17,0.8125
30202,WFC,1980-03-18,0.8385419845581055
30203,WFC,1980-03-19,0.8177080154418945
30204,WFC,1980-03-20,0.8125
30205,WFC,1980-03-21,0.8125
30206,WFC,1980-03-24,0.8020830154418945
30207,WFC,1980-03-25,0.7916669845581055
30208,WFC,1980-03-26,0.7916669845581055
30209,WFC,1980-03-27,0.7708330154418945
30210,WFC,1980-03-28,0.8020830154418945
30211,WFC,1980-03-31,0.8385419845581055
30212,WFC,1980-04-01,0.8177080154418945
30213,WFC,1980-04-02,0.8385419845581055
30214,WFC,1980-04-03,0.8697919845581055
30215,WFC,1980-04-07,0.9010419845581056
30216,WFC,1980-04-08,0.9114580154418944
30217,WFC,1980-04-09,0.9479169845581056
30218,WFC,1980-04-10,0.9791669845581056
30219,WFC,1980-04-11,0.9479169845581056
30220,WFC,1980-04-14,0.9479169845581056
30221,WFC,1980-04-15,0.9479169845581056
30222,WFC,1980-04-16,0.9583330154418944
30223,WFC,1980-04-17,0.9583330154418944
30224,WFC,1980-04-18,0.9479169845581056
30225,WFC,1980-04-21,0.921875
30226,WFC,1980-04-22,0.9375
30227,WFC,1980-04-23,0.9479169845581056
30228,WFC,1980-04-24,0.9322919845581056
30229,WFC,1980-04-25,0.9479169845581056
30230,WFC,1980-04-28,0.9375
30231,WFC,1980-04-29,0.9322919845581056
30232,WFC,1980-04-30,0.9375
30233,WFC,1980-05-01,0.9479169845581056
30234,WFC,1980-05-02,0.9479169845581056
30235,WFC,1980-05-05,0.9583330154418944
30236,WFC,1980-05-06,1.0
30237,WFC,1980-05-07,1.03125
30238,WFC,1980-05-08,1.03125
30239,WFC,1980-05-09,1.0208330154418943
30240,WFC,1980-05-12,1.0104169845581057
30241,WFC,1980-05-13,1.03125
30242,WFC,1980-05-14,1.0416669845581057
30243,WFC,1980-05-15,1.0208330154418943
30244,WFC,1980-05-16,1.0
30245,WFC,1980-05-19,1.0
30246,WFC,1980-05-20,0.96875
30247,WFC,1980-05-21,0.9479169845581056
30248,WFC,1980-05-22,1.0
30249,WFC,1980-05-23,0.9791669845581056
30250,WFC,1980-05-27,0.9791669845581056
30251,WFC,1980-05-28,0.9583330154418944
30252,WFC,1980-05-29,0.9583330154418944
30253,WFC,1980-05-30,0.9895830154418944
30254,WFC,1980-06-02,0.9791669845581056
30255,WFC,1980-06-03,0.9791669845581056
30256,WFC,1980-06-04,1.0
30257,WFC,1980-06-05,0.9895830154418944
30258,WFC,1980-06-06,0.9895830154418944
30259,WFC,1980-06-09,0.9895830154418944
30260,WFC,1980-06-10,1.0104169845581057
30261,WFC,1980-06-11,1.0
30262,WFC,1980-06-12,1.0104169845581057
30263,WFC,1980-06-13,1.0208330154418943
30264,WFC,1980-06-16,1.03125
30265,WFC,1980-06-17,1.0520830154418943
30266,WFC,1980-06-18,1.03125
30267,WFC,1980-06-19,1.0208330154418943
30268,WFC,1980-06-20,1.0
30269,WFC,1980-06-23,1.0208330154418943
30270,WFC,1980-06-24,1.03125
30271,WFC,1980-06-25,1.0416669845581057
30272,WFC,1980-06-26,1.0208330154418943
30273,WFC,1980-06-27,1.0416669845581057
30274,WFC,1980-06-30,1.0208330154418943
30275,WFC,1980-07-01,1.0208330154418943
30276,WFC,1980-07-02,1.0104169845581057
30277,WFC,1980-07-03,1.0104169845581057
30278,WFC,1980-07-07,1.0208330154418943
30279,WFC,1980-07-08,1.03125
30280,WFC,1980-07-09,1.0
30281,WFC,1980-07-10,1.0
30282,WFC,1980-07-11,0.9895830154418944
30283,WFC,1980-07-14,0.9895830154418944
30284,WFC,1980-07-15,0.9791669845581056
30285,WFC,1980-07-16,0.9895830154418944
30286,WFC,1980-07-17,1.0
30287,WFC,1980-07-18,1.0104169845581057
30288,WFC,1980-07-21,1.0104169845581057
30289,WFC,1980-07-22,1.03125
30290,WFC,1980-07-23,1.0208330154418943
30291,WFC,1980-07-24,1.0416669845581057
30292,WFC,1980-07-25,1.0416669845581057
30293,WFC,1980-07-28,1.0208330154418943
30294,WFC,1980-07-29,1.0104169845581057
30295,WFC,1980-07-30,1.03125
30296,WFC,1980-07-31,1.0208330154418943
30297,WFC,1980-08-01,1.0208330154418943
30298,WFC,1980-08-04,1.03125
30299,WFC,1980-08-05,1.0520830154418943
30300,WFC,1980-08-06,1.0416669845581057
30301,WFC,1980-08-07,1.03125
30302,WFC,1980-08-08,1.0416669845581057
30303,WFC,1980-08-11,1.0416669845581057
30304,WFC,1980-08-12,1.0520830154418943
30305,WFC,1980-08-13,1.0677080154418943
30306,WFC,1980-08-14,1.0677080154418943
30307,WFC,1980-08-15,1.0677080154418943
30308,WFC,1980-08-18,1.0625
30309,WFC,1980-08-19,1.0520830154418943
30310,WFC,1980-08-20,1.0520830154418943
30311,WFC,1980-08-21,1.0625
30312,WFC,1980-08-22,1.0625
30313,WFC,1980-08-25,1.0520830154418943
30314,WFC,1980-08-26,1.0520830154418943
30315,WFC,1980-08-27,1.0416669845581057
30316,WFC,1980-08-28,1.0416669845581057
30317,WFC,1980-08-29,1.0416669845581057
30318,WFC,1980-09-02,1.0416669845581057
30319,WFC,1980-09-03,1.0625
30320,WFC,1980-09-04,1.0520830154418943
30321,WFC,1980-09-05,1.0520830154418943
30322,WFC,1980-09-08,1.03125
30323,WFC,1980-09-09,1.0416669845581057
30324,WFC,1980-09-10,1.0677080154418943
30325,WFC,1980-09-11,1.0677080154418943
30326,WFC,1980-09-12,1.0677080154418943
30327,WFC,1980-09-15,1.0625
30328,WFC,1980-09-16,1.0677080154418943
30329,WFC,1980-09-17,1.0885419845581057
30330,WFC,1980-09-18,1.0677080154418943
30331,WFC,1980-09-19,1.0520830154418943
30332,WFC,1980-09-22,1.0416669845581057
30333,WFC,1980-09-23,1.03125
30334,WFC,1980-09-24,1.0104169845581057
30335,WFC,1980-09-25,1.0208330154418943
30336,WFC,1980-09-26,1.0
30337,WFC,1980-09-29,1.0104169845581057
30338,WFC,1980-09-30,1.0104169845581057
30339,WFC,1980-10-01,1.0104169845581057
30340,WFC,1980-10-02,1.0
30341,WFC,1980-10-03,1.0104169845581057
30342,WFC,1980-10-06,1.0208330154418943
30343,WFC,1980-10-07,1.03125
30344,WFC,1980-10-08,1.0416669845581057
30345,WFC,1980-10-09,1.0520830154418943
30346,WFC,1980-10-10,1.03125
30347,WFC,1980-10-13,1.0416669845581057
30348,WFC,1980-10-14,1.0416669845581057
30349,WFC,1980-10-15,1.0416669845581057
30350,WFC,1980-10-16,1.0416669845581057
30351,WFC,1980-10-17,1.03125
30352,WFC,1980-10-20,1.0416669845581057
30353,WFC,1980-10-21,1.03125
30354,WFC,1980-10-22,1.0208330154418943
30355,WFC,1980-10-23,1.0104169845581057
30356,WFC,1980-10-24,1.0
30357,WFC,1980-10-27,1.0104169845581057
30358,WFC,1980-10-28,1.0104169845581057
30359,WFC,1980-10-29,1.0
30360,WFC,1980-10-30,1.0
30361,WFC,1980-10-31,1.0
30362,WFC,1980-11-03,1.0104169845581057
30363,WFC,1980-11-05,1.0208330154418943
30364,WFC,1980-11-06,0.9895830154418944
30365,WFC,1980-11-07,1.0
30366,WFC,1980-11-10,1.0
30367,WFC,1980-11-11,1.0208330154418943
30368,WFC,1980-11-12,1.0625
30369,WFC,1980-11-13,1.0625
30370,WFC,1980-11-14,1.0625
30371,WFC,1980-11-17,1.0625
30372,WFC,1980-11-18,1.0625
30373,WFC,1980-11-19,1.0625
30374,WFC,1980-11-20,1.0625
30375,WFC,1980-11-21,1.0416669845581057
30376,WFC,1980-11-24,1.03125
30377,WFC,1980-11-25,1.03125
30378,WFC,1980-11-26,1.03125
30379,WFC,1980-11-28,1.0208330154418943
30380,WFC,1980-12-01,1.03125
30381,WFC,1980-12-02,1.0416669845581057
30382,WFC,1980-12-03,1.0520830154418943
30383,WFC,1980-12-04,1.0625
30384,WFC,1980-12-05,1.0520830154418943
30385,WFC,1980-12-08,1.03125
30386,WFC,1980-12-09,1.03125
30387,WFC,1980-12-10,1.03125
30388,WFC,1980-12-11,1.03125
30389,WFC,1980-12-12,1.0625
30390,WFC,1980-12-15,1.0885419845581057
30391,WFC,1980-12-16,1.1302080154418943
30392,WFC,1980-12-17,1.1614580154418943
30393,WFC,1980-12-18,1.2291669845581057
30394,WFC,1980-12-19,1.25
30395,WFC,1980-12-22,1.2604169845581057
30396,WFC,1980-12-23,1.2291669845581057
30397,WFC,1980-12-24,1.1979169845581057
30398,WFC,1980-12-26,1.1979169845581057
30399,WFC,1980-12-29,1.1614580154418943
30400,WFC,1980-12-30,1.171875
30401,WFC,1980-12-31,1.1979169845581057
30402,WFC,1981-01-02,1.1875
30403,WFC,1981-01-05,1.25
30404,WFC,1981-01-06,1.2604169845581057
30405,WFC,1981-01-07,1.2708330154418943
30406,WFC,1981-01-08,1.2708330154418943
30407,WFC,1981-01-09,1.25
30408,WFC,1981-01-12,1.2604169845581057
30409,WFC,1981-01-13,1.2604169845581057
30410,WFC,1981-01-14,1.25
30411,WFC,1981-01-15,1.25
30412,WFC,1981-01-16,1.2604169845581057
30413,WFC,1981-01-19,1.2395830154418943
30414,WFC,1981-01-20,1.2083330154418943
30415,WFC,1981-01-21,1.1979169845581057
30416,WFC,1981-01-22,1.2083330154418943
30417,WFC,1981-01-23,1.2083330154418943
30418,WFC,1981-01-26,1.2083330154418943
30419,WFC,1981-01-27,1.1875
30420,WFC,1981-01-28,1.1979169845581057
30421,WFC,1981-01-29,1.1875
30422,WFC,1981-01-30,1.1979169845581057
30423,WFC,1981-02-02,1.2291669845581057
30424,WFC,1981-02-03,1.2083330154418943
30425,WFC,1981-02-04,1.1979169845581057
30426,WFC,1981-02-05,1.1979169845581057
30427,WFC,1981-02-06,1.2083330154418943
30428,WFC,1981-02-09,1.1875
30429,WFC,1981-02-10,1.1614580154418943
30430,WFC,1981-02-11,1.1875
30431,WFC,1981-02-12,1.1875
30432,WFC,1981-02-13,1.1875
30433,WFC,1981-02-17,1.2083330154418943
30434,WFC,1981-02-18,1.21875
30435,WFC,1981-02-19,1.1979169845581057
30436,WFC,1981-02-20,1.1979169845581057
30437,WFC,1981-02-23,1.21875
30438,WFC,1981-02-24,1.2083330154418943
30439,WFC,1981-02-25,1.21875
30440,WFC,1981-02-26,1.2291669845581057
30441,WFC,1981-02-27,1.25
30442,WFC,1981-03-02,1.25
30443,WFC,1981-03-03,1.2604169845581057
30444,WFC,1981-03-04,1.2604169845581057
30445,WFC,1981-03-05,1.2708330154418943
30446,WFC,1981-03-06,1.2708330154418943
30447,WFC,1981-03-09,1.28125
30448,WFC,1981-03-10,1.2708330154418943
30449,WFC,1981-03-11,1.2604169845581057
30450,WFC,1981-03-12,1.2708330154418943
30451,WFC,1981-03-13,1.2916669845581057
30452,WFC,1981-03-16,1.28125
30453,WFC,1981-03-17,1.2604169845581057
30454,WFC,1981-03-18,1.28125
30455,WFC,1981-03-19,1.2604169845581057
30456,WFC,1981-03-20,1.2604169845581057
30457,WFC,1981-03-23,1.2604169845581057
30458,WFC,1981-03-24,1.25
30459,WFC,1981-03-25,1.2708330154418943
30460,WFC,1981-03-26,1.25
30461,WFC,1981-03-27,1.2291669845581057
30462,WFC,1981-03-30,1.25
30463,WFC,1981-03-31,1.2604169845581057
30464,WFC,1981-04-01,1.25
30465,WFC,1981-04-02,1.2604169845581057
30466,WFC,1981-04-03,1.2708330154418943
30467,WFC,1981-04-06,1.2395830154418943
30468,WFC,1981-04-07,1.2604169845581057
30469,WFC,1981-04-08,1.2604169845581057
30470,WFC,1981-04-09,1.2604169845581057
30471,WFC,1981-04-10,1.2395830154418943
30472,WFC,1981-04-13,1.2083330154418943
30473,WFC,1981-04-14,1.2291669845581057
30474,WFC,1981-04-15,1.2291669845581057
30475,WFC,1981-04-16,1.2291669845581057
30476,WFC,1981-04-20,1.2291669845581057
30477,WFC,1981-04-21,1.2291669845581057
30478,WFC,1981-04-22,1.2083330154418943
30479,WFC,1981-04-23,1.1822919845581057
30480,WFC,1981-04-24,1.1875
30481,WFC,1981-04-27,1.1979169845581057
30482,WFC,1981-04-28,1.2083330154418943
30483,WFC,1981-04-29,1.1875
30484,WFC,1981-04-30,1.2083330154418943
30485,WFC,1981-05-01,1.2083330154418943
30486,WFC,1981-05-04,1.171875
30487,WFC,1981-05-05,1.171875
30488,WFC,1981-05-06,1.1822919845581057
30489,WFC,1981-05-07,1.1875
30490,WFC,1981-05-08,1.1822919845581057
30491,WFC,1981-05-11,1.171875
30492,WFC,1981-05-12,1.1302080154418943
30493,WFC,1981-05-13,1.140625
30494,WFC,1981-05-14,1.171875
30495,WFC,1981-05-15,1.171875
30496,WFC,1981-05-18,1.1822919845581057
30497,WFC,1981-05-19,1.1875
30498,WFC,1981-05-20,1.1822919845581057
30499,WFC,1981-05-21,1.1875
30500,WFC,1981-05-22,1.1875
30501,WFC,1981-05-26,1.1822919845581057
30502,WFC,1981-05-27,1.1875
30503,WFC,1981-05-28,1.2083330154418943
30504,WFC,1981-05-29,1.2291669845581057
30505,WFC,1981-06-01,1.2083330154418943
30506,WFC,1981-06-02,1.21875
30507,WFC,1981-06-03,1.2291669845581057
30508,WFC,1981-06-04,1.2291669845581057
30509,WFC,1981-06-05,1.25
30510,WFC,1981-06-08,1.2708330154418943
30511,WFC,1981-06-09,1.3020830154418943
30512,WFC,1981-06-10,1.328125
30513,WFC,1981-06-11,1.3177080154418943
30514,WFC,1981-06-12,1.328125
30515,WFC,1981-06-15,1.328125
30516,WFC,1981-06-16,1.3177080154418943
30517,WFC,1981-06-17,1.3385419845581057
30518,WFC,1981-06-18,1.3385419845581057
30519,WFC,1981-06-19,1.3177080154418943
30520,WFC,1981-06-22,1.3385419845581057
30521,WFC,1981-06-23,1.3385419845581057
30522,WFC,1981-06-24,1.3020830154418943
30523,WFC,1981-06-25,1.3020830154418943
30524,WFC,1981-06-26,1.3020830154418943
30525,WFC,1981-06-29,1.3020830154418943
30526,WFC,1981-06-30,1.3020830154418943
30527,WFC,1981-07-01,1.2291669845581057
30528,WFC,1981-07-02,1.25
30529,WFC,1981-07-06,1.2395830154418943
30530,WFC,1981-07-07,1.2395830154418943
30531,WFC,1981-07-08,1.2395830154418943
30532,WFC,1981-07-09,1.2708330154418943
30533,WFC,1981-07-10,1.2395830154418943
30534,WFC,1981-07-13,1.21875
30535,WFC,1981-07-14,1.1510419845581057
30536,WFC,1981-07-15,1.1822919845581057
30537,WFC,1981-07-16,1.1875
30538,WFC,1981-07-17,1.1979169845581057
30539,WFC,1981-07-20,1.1822919845581057
30540,WFC,1981-07-21,1.1614580154418943
30541,WFC,1981-07-22,1.171875
30542,WFC,1981-07-23,1.1510419845581057
30543,WFC,1981-07-24,1.1510419845581057
30544,WFC,1981-07-27,1.1822919845581057
30545,WFC,1981-07-28,1.171875
30546,WFC,1981-07-29,1.140625
30547,WFC,1981-07-30,1.1510419845581057
30548,WFC,1981-07-31,1.1875
30549,WFC,1981-08-03,1.171875
30550,WFC,1981-08-04,1.171875
30551,WFC,1981-08-05,1.171875
30552,WFC,1981-08-06,1.1822919845581057
30553,WFC,1981-08-07,1.1614580154418943
30554,WFC,1981-08-10,1.171875
30555,WFC,1981-08-11,1.1979169845581057
30556,WFC,1981-08-12,1.2291669845581057
30557,WFC,1981-08-13,1.2083330154418943
30558,WFC,1981-08-14,1.21875
30559,WFC,1981-08-17,1.2083330154418943
30560,WFC,1981-08-18,1.2291669845581057
30561,WFC,1981-08-19,1.21875
30562,WFC,1981-08-20,1.1979169845581057
30563,WFC,1981-08-21,1.1614580154418943
30564,WFC,1981-08-24,1.1510419845581057
30565,WFC,1981-08-25,1.0989580154418943
30566,WFC,1981-08-26,1.0989580154418943
30567,WFC,1981-08-27,1.0989580154418943
30568,WFC,1981-08-28,1.1197919845581057
30569,WFC,1981-08-31,1.140625
30570,WFC,1981-09-01,1.140625
30571,WFC,1981-09-02,1.1614580154418943
30572,WFC,1981-09-03,1.1197919845581057
30573,WFC,1981-09-04,1.1197919845581057
30574,WFC,1981-09-08,1.078125
30575,WFC,1981-09-09,1.0416669845581057
30576,WFC,1981-09-10,1.0885419845581057
30577,WFC,1981-09-11,1.0885419845581057
30578,WFC,1981-09-14,1.0885419845581057
30579,WFC,1981-09-15,1.0989580154418943
30580,WFC,1981-09-16,1.1197919845581057
30581,WFC,1981-09-17,1.0520830154418943
30582,WFC,1981-09-18,1.0104169845581057
30583,WFC,1981-09-21,1.0104169845581057
30584,WFC,1981-09-22,1.0208330154418943
30585,WFC,1981-09-23,1.03125
30586,WFC,1981-09-24,1.0416669845581057
30587,WFC,1981-09-25,1.0416669845581057
30588,WFC,1981-09-28,1.0208330154418943
30589,WFC,1981-09-29,1.03125
30590,WFC,1981-09-30,1.03125
30591,WFC,1981-10-01,1.0
30592,WFC,1981-10-02,1.0
30593,WFC,1981-10-05,1.0104169845581057
30594,WFC,1981-10-06,1.0
30595,WFC,1981-10-07,1.0104169845581057
30596,WFC,1981-10-08,1.03125
30597,WFC,1981-10-09,1.0416669845581057
30598,WFC,1981-10-12,1.078125
30599,WFC,1981-10-13,1.0416669845581057
30600,WFC,1981-10-14,1.03125
30601,WFC,1981-10-15,1.03125
30602,WFC,1981-10-16,1.0104169845581057
30603,WFC,1981-10-19,1.03125
30604,WFC,1981-10-20,1.03125
30605,WFC,1981-10-21,1.03125
30606,WFC,1981-10-22,1.0208330154418943
30607,WFC,1981-10-23,1.0208330154418943
30608,WFC,1981-10-26,1.0
30609,WFC,1981-10-27,1.0
30610,WFC,1981-10-28,1.0
30611,WFC,1981-10-29,1.0
30612,WFC,1981-10-30,1.0
30613,WFC,1981-11-02,1.0
30614,WFC,1981-11-03,1.0
30615,WFC,1981-11-04,1.0
30616,WFC,1981-11-05,1.0
30617,WFC,1981-11-06,0.9791669845581056
30618,WFC,1981-11-09,1.0
30619,WFC,1981-11-10,1.0208330154418943
30620,WFC,1981-11-11,1.0416669845581057
30621,WFC,1981-11-12,1.0520830154418943
30622,WFC,1981-11-13,1.0416669845581057
30623,WFC,1981-11-16,1.0208330154418943
30624,WFC,1981-11-17,1.03125
30625,WFC,1981-11-18,1.0520830154418943
30626,WFC,1981-11-19,1.0520830154418943
30627,WFC,1981-11-20,1.0625
30628,WFC,1981-11-23,1.0677080154418943
30629,WFC,1981-11-24,1.0677080154418943
30630,WFC,1981-11-25,1.0885419845581057
30631,WFC,1981-11-27,1.078125
30632,WFC,1981-11-30,1.0885419845581057
30633,WFC,1981-12-01,1.0677080154418943
30634,WFC,1981-12-02,1.0677080154418943
30635,WFC,1981-12-03,1.0677080154418943
30636,WFC,1981-12-04,1.0677080154418943
30637,WFC,1981-12-07,1.0885419845581057
30638,WFC,1981-12-08,1.0885419845581057
30639,WFC,1981-12-09,1.0677080154418943
30640,WFC,1981-12-10,1.0885419845581057
30641,WFC,1981-12-11,1.0677080154418943
30642,WFC,1981-12-14,1.0208330154418943
30643,WFC,1981-12-15,1.03125
30644,WFC,1981-12-16,1.03125
30645,WFC,1981-12-17,1.0104169845581057
30646,WFC,1981-12-18,1.0
30647,WFC,1981-12-21,1.0
30648,WFC,1981-12-22,1.0
30649,WFC,1981-12-23,0.9791669845581056
30650,WFC,1981-12-24,1.0
30651,WFC,1981-12-28,1.0
30652,WFC,1981-12-29,0.9895830154418944
30653,WFC,1981-12-30,1.0
30654,WFC,1981-12-31,0.9895830154418944
30655,WFC,1982-01-04,1.0
30656,WFC,1982-01-05,0.9791669845581056
30657,WFC,1982-01-06,0.9895830154418944
30658,WFC,1982-01-07,0.9791669845581056
30659,WFC,1982-01-08,1.0
30660,WFC,1982-01-11,1.0
30661,WFC,1982-01-12,0.9791669845581056
30662,WFC,1982-01-13,0.9791669845581056
30663,WFC,1982-01-14,0.9791669845581056
30664,WFC,1982-01-15,0.9895830154418944
30665,WFC,1982-01-18,0.9791669845581056
30666,WFC,1982-01-19,0.9479169845581056
30667,WFC,1982-01-20,0.9479169845581056
30668,WFC,1982-01-21,0.9583330154418944
30669,WFC,1982-01-22,0.9479169845581056
30670,WFC,1982-01-25,0.9583330154418944
30671,WFC,1982-01-26,0.9791669845581056
30672,WFC,1982-01-27,0.9791669845581056
30673,WFC,1982-01-28,0.9895830154418944
30674,WFC,1982-01-29,0.9791669845581056
30675,WFC,1982-02-01,0.9479169845581056
30676,WFC,1982-02-02,0.9479169845581056
30677,WFC,1982-02-03,0.9479169845581056
30678,WFC,1982-02-04,0.9583330154418944
30679,WFC,1982-02-05,0.96875
30680,WFC,1982-02-08,0.96875
30681,WFC,1982-02-09,0.9479169845581056
30682,WFC,1982-02-10,0.9583330154418944
30683,WFC,1982-02-11,0.9375
30684,WFC,1982-02-12,0.9322919845581056
30685,WFC,1982-02-16,0.921875
30686,WFC,1982-02-17,0.9479169845581056
30687,WFC,1982-02-18,0.9322919845581056
30688,WFC,1982-02-19,0.9322919845581056
30689,WFC,1982-02-22,0.9114580154418944
30690,WFC,1982-02-23,0.9114580154418944
30691,WFC,1982-02-24,0.9010419845581056
30692,WFC,1982-02-25,0.9322919845581056
30693,WFC,1982-02-26,0.9114580154418944
30694,WFC,1982-03-01,0.9322919845581056
30695,WFC,1982-03-02,0.921875
30696,WFC,1982-03-03,0.9114580154418944
30697,WFC,1982-03-04,0.9010419845581056
30698,WFC,1982-03-05,0.8697919845581055
30699,WFC,1982-03-08,0.890625
30700,WFC,1982-03-09,0.9322919845581056
30701,WFC,1982-03-10,0.9375
30702,WFC,1982-03-11,0.9583330154418944
30703,WFC,1982-03-12,0.9375
30704,WFC,1982-03-15,0.9375
30705,WFC,1982-03-16,0.9322919845581056
30706,WFC,1982-03-17,0.9114580154418944
30707,WFC,1982-03-18,0.9114580154418944
30708,WFC,1982-03-19,0.9010419845581056
30709,WFC,1982-03-22,0.9114580154418944
30710,WFC,1982-03-23,0.8697919845581055
30711,WFC,1982-03-24,0.890625
30712,WFC,1982-03-25,0.8697919845581055
30713,WFC,1982-03-26,0.8697919845581055
30714,WFC,1982-03-29,0.890625
30715,WFC,1982-03-30,0.8697919845581055
30716,WFC,1982-03-31,0.8697919845581055
30717,WFC,1982-04-01,0.9010419845581056
30718,WFC,1982-04-02,0.9375
30719,WFC,1982-04-05,0.9375
30720,WFC,1982-04-06,0.9375
30721,WFC,1982-04-07,0.9479169845581056
30722,WFC,1982-04-08,0.9895830154418944
30723,WFC,1982-04-12,0.96875
30724,WFC,1982-04-13,0.921875
30725,WFC,1982-04-14,0.921875
30726,WFC,1982-04-15,0.9375
30727,WFC,1982-04-16,0.9322919845581056
30728,WFC,1982-04-19,0.9375
30729,WFC,1982-04-20,0.9375
30730,WFC,1982-04-21,0.9375
30731,WFC,1982-04-22,0.9583330154418944
30732,WFC,1982-04-23,0.9479169845581056
30733,WFC,1982-04-26,0.9375
30734,WFC,1982-04-27,0.9322919845581056
30735,WFC,1982-04-28,0.9322919845581056
30736,WFC,1982-04-29,0.9375
30737,WFC,1982-04-30,0.9375
30738,WFC,1982-05-03,0.9322919845581056
30739,WFC,1982-05-04,0.9114580154418944
30740,WFC,1982-05-05,0.9114580154418944
30741,WFC,1982-05-06,0.9010419845581056
30742,WFC,1982-05-07,0.921875
30743,WFC,1982-05-10,0.921875
30744,WFC,1982-05-11,0.9114580154418944
30745,WFC,1982-05-12,0.9010419845581056
30746,WFC,1982-05-13,0.9010419845581056
30747,WFC,1982-05-14,0.890625
30748,WFC,1982-05-17,0.8697919845581055
30749,WFC,1982-05-18,0.8385419845581055
30750,WFC,1982-05-19,0.8489580154418945
30751,WFC,1982-05-20,0.8385419845581055
30752,WFC,1982-05-21,0.8385419845581055
30753,WFC,1982-05-24,0.8125
30754,WFC,1982-05-25,0.8385419845581055
30755,WFC,1982-05-26,0.8020830154418945
30756,WFC,1982-05-27,0.7916669845581055
30757,WFC,1982-05-28,0.8020830154418945
30758,WFC,1982-06-01,0.8020830154418945
30759,WFC,1982-06-02,0.8020830154418945
30760,WFC,1982-06-03,0.8020830154418945
30761,WFC,1982-06-04,0.8020830154418945
30762,WFC,1982-06-07,0.7916669845581055
30763,WFC,1982-06-08,0.7708330154418945
30764,WFC,1982-06-09,0.75
30765,WFC,1982-06-10,0.75
30766,WFC,1982-06-11,0.7395830154418945
30767,WFC,1982-06-14,0.7395830154418945
30768,WFC,1982-06-15,0.75
30769,WFC,1982-06-16,0.78125
30770,WFC,1982-06-17,0.7708330154418945
30771,WFC,1982-06-18,0.78125
30772,WFC,1982-06-21,0.7916669845581055
30773,WFC,1982-06-22,0.78125
30774,WFC,1982-06-23,0.78125
30775,WFC,1982-06-24,0.7916669845581055
30776,WFC,1982-06-25,0.8177080154418945
30777,WFC,1982-06-28,0.8177080154418945
30778,WFC,1982-06-29,0.8385419845581055
30779,WFC,1982-06-30,0.8385419845581055
30780,WFC,1982-07-01,0.78125
30781,WFC,1982-07-02,0.7916669845581055
30782,WFC,1982-07-06,0.7916669845581055
30783,WFC,1982-07-07,0.7708330154418945
30784,WFC,1982-07-08,0.7708330154418945
30785,WFC,1982-07-09,0.7708330154418945
30786,WFC,1982-07-12,0.7708330154418945
30787,WFC,1982-07-13,0.75
30788,WFC,1982-07-14,0.7291669845581055
30789,WFC,1982-07-15,0.75
30790,WFC,1982-07-16,0.7604169845581055
30791,WFC,1982-07-19,0.7604169845581055
30792,WFC,1982-07-20,0.75
30793,WFC,1982-07-21,0.7604169845581055
30794,WFC,1982-07-22,0.7604169845581055
30795,WFC,1982-07-23,0.7604169845581055
30796,WFC,1982-07-26,0.7604169845581055
30797,WFC,1982-07-27,0.7604169845581055
30798,WFC,1982-07-28,0.75
30799,WFC,1982-07-29,0.7604169845581055
30800,WFC,1982-07-30,0.75
30801,WFC,1982-08-02,0.78125
30802,WFC,1982-08-03,0.8020830154418945
30803,WFC,1982-08-04,0.8125
30804,WFC,1982-08-05,0.8020830154418945
30805,WFC,1982-08-06,0.8020830154418945
30806,WFC,1982-08-09,0.8020830154418945
30807,WFC,1982-08-10,0.8020830154418945
30808,WFC,1982-08-11,0.8020830154418945
30809,WFC,1982-08-12,0.78125
30810,WFC,1982-08-13,0.8020830154418945
30811,WFC,1982-08-16,0.8020830154418945
30812,WFC,1982-08-17,0.8177080154418945
30813,WFC,1982-08-18,0.8385419845581055
30814,WFC,1982-08-19,0.8177080154418945
30815,WFC,1982-08-20,0.828125
30816,WFC,1982-08-23,0.8697919845581055
30817,WFC,1982-08-24,0.8697919845581055
30818,WFC,1982-08-25,0.890625
30819,WFC,1982-08-26,0.890625
30820,WFC,1982-08-27,0.890625
30821,WFC,1982-08-30,0.9010419845581056
30822,WFC,1982-08-31,0.9010419845581056
30823,WFC,1982-09-01,0.859375
30824,WFC,1982-09-02,0.859375
30825,WFC,1982-09-03,0.8697919845581055
30826,WFC,1982-09-07,0.859375
30827,WFC,1982-09-08,0.8385419845581055
30828,WFC,1982-09-09,0.8385419845581055
30829,WFC,1982-09-10,0.859375
30830,WFC,1982-09-13,0.9114580154418944
30831,WFC,1982-09-14,0.9322919845581056
30832,WFC,1982-09-15,0.96875
30833,WFC,1982-09-16,0.9375
30834,WFC,1982-09-17,0.9010419845581056
30835,WFC,1982-09-20,0.890625
30836,WFC,1982-09-21,0.9114580154418944
30837,WFC,1982-09-22,0.890625
30838,WFC,1982-09-23,0.8802080154418945
30839,WFC,1982-09-24,0.9114580154418944
30840,WFC,1982-09-27,0.9114580154418944
30841,WFC,1982-09-28,0.9010419845581056
30842,WFC,1982-09-29,0.9010419845581056
30843,WFC,1982-09-30,0.890625
30844,WFC,1982-10-01,0.9114580154418944
30845,WFC,1982-10-04,0.921875
30846,WFC,1982-10-05,0.9479169845581056
30847,WFC,1982-10-06,0.9479169845581056
30848,WFC,1982-10-07,1.0
30849,WFC,1982-10-08,1.0
30850,WFC,1982-10-11,0.9791669845581056
30851,WFC,1982-10-12,0.9791669845581056
30852,WFC,1982-10-13,1.0
30853,WFC,1982-10-14,0.9791669845581056
30854,WFC,1982-10-15,0.9791669845581056
30855,WFC,1982-10-18,0.96875
30856,WFC,1982-10-19,1.0208330154418943
30857,WFC,1982-10-20,1.03125
30858,WFC,1982-10-21,1.0416669845581057
30859,WFC,1982-10-22,1.0625
30860,WFC,1982-10-25,1.0520830154418943
30861,WFC,1982-10-26,1.0520830154418943
30862,WFC,1982-10-27,1.0625
30863,WFC,1982-10-28,1.0625
30864,WFC,1982-10-29,1.0625
30865,WFC,1982-11-01,1.078125
30866,WFC,1982-11-02,1.1197919845581057
30867,WFC,1982-11-03,1.1510419845581057
30868,WFC,1982-11-04,1.1614580154418943
30869,WFC,1982-11-05,1.1614580154418943
30870,WFC,1982-11-08,1.171875
30871,WFC,1982-11-09,1.1979169845581057
30872,WFC,1982-11-10,1.171875
30873,WFC,1982-11-11,1.1875
30874,WFC,1982-11-12,1.1822919845581057
30875,WFC,1982-11-15,1.171875
30876,WFC,1982-11-16,1.1197919845581057
30877,WFC,1982-11-17,1.1197919845581057
30878,WFC,1982-11-18,1.1197919845581057
30879,WFC,1982-11-19,1.1197919845581057
30880,WFC,1982-11-22,1.1197919845581057
30881,WFC,1982-11-23,1.1197919845581057
30882,WFC,1982-11-24,1.109375
30883,WFC,1982-11-26,1.0625
30884,WFC,1982-11-29,1.0520830154418943
30885,WFC,1982-11-30,1.0677080154418943
30886,WFC,1982-12-01,1.0885419845581057
30887,WFC,1982-12-02,1.0520830154418943
30888,WFC,1982-12-03,1.0416669845581057
30889,WFC,1982-12-06,1.0677080154418943
30890,WFC,1982-12-07,1.0677080154418943
30891,WFC,1982-12-08,1.0416669845581057
30892,WFC,1982-12-09,1.0104169845581057
30893,WFC,1982-12-10,0.9895830154418944
30894,WFC,1982-12-13,0.9791669845581056
30895,WFC,1982-12-14,0.9791669845581056
30896,WFC,1982-12-15,1.0
30897,WFC,1982-12-16,0.9791669845581056
30898,WFC,1982-12-17,1.0
30899,WFC,1982-12-20,1.0
30900,WFC,1982-12-21,1.0104169845581057
30901,WFC,1982-12-22,1.0104169845581057
30902,WFC,1982-12-23,1.0104169845581057
30903,WFC,1982-12-27,1.0208330154418943
30904,WFC,1982-12-28,1.0104169845581057
30905,WFC,1982-12-29,1.0
30906,WFC,1982-12-30,1.0104169845581057
30907,WFC,1982-12-31,1.03125
30908,WFC,1983-01-03,1.0104169845581057
30909,WFC,1983-01-04,1.0208330154418943
30910,WFC,1983-01-05,1.0208330154418943
30911,WFC,1983-01-06,1.0677080154418943
30912,WFC,1983-01-07,1.078125
30913,WFC,1983-01-10,1.0625
30914,WFC,1983-01-11,1.0625
30915,WFC,1983-01-12,1.0885419845581057
30916,WFC,1983-01-13,1.0989580154418943
30917,WFC,1983-01-14,1.0885419845581057
30918,WFC,1983-01-17,1.0885419845581057
30919,WFC,1983-01-18,1.0625
30920,WFC,1983-01-19,1.03125
30921,WFC,1983-01-20,1.0416669845581057
30922,WFC,1983-01-21,1.03125
30923,WFC,1983-01-24,1.0104169845581057
30924,WFC,1983-01-25,1.0208330154418943
30925,WFC,1983-01-26,1.0
30926,WFC,1983-01-27,1.0104169845581057
30927,WFC,1983-01-28,1.0
30928,WFC,1983-01-31,1.0104169845581057
30929,WFC,1983-02-01,1.0
30930,WFC,1983-02-02,1.0
30931,WFC,1983-02-03,1.0
30932,WFC,1983-02-04,0.9791669845581056
30933,WFC,1983-02-07,1.0
30934,WFC,1983-02-08,0.9791669845581056
30935,WFC,1983-02-09,0.96875
30936,WFC,1983-02-10,0.9791669845581056
30937,WFC,1983-02-11,1.0
30938,WFC,1983-02-14,0.9791669845581056
30939,WFC,1983-02-15,1.0
30940,WFC,1983-02-16,1.0
30941,WFC,1983-02-17,0.9791669845581056
30942,WFC,1983-02-18,0.9895830154418944
30943,WFC,1983-02-22,0.9791669845581056
30944,WFC,1983-02-23,0.9895830154418944
30945,WFC,1983-02-24,1.0
30946,WFC,1983-02-25,1.0
30947,WFC,1983-02-28,0.9479169845581056
30948,WFC,1983-03-01,0.9479169845581056
30949,WFC,1983-03-02,1.0
30950,WFC,1983-03-03,1.0208330154418943
30951,WFC,1983-03-04,1.0416669845581057
30952,WFC,1983-03-07,1.0885419845581057
30953,WFC,1983-03-08,1.0885419845581057
30954,WFC,1983-03-09,1.0885419845581057
30955,WFC,1983-03-10,1.140625
30956,WFC,1983-03-11,1.140625
30957,WFC,1983-03-14,1.1614580154418943
30958,WFC,1983-03-15,1.1510419845581057
30959,WFC,1983-03-16,1.1510419845581057
30960,WFC,1983-03-17,1.140625
30961,WFC,1983-03-18,1.1302080154418943
30962,WFC,1983-03-21,1.1302080154418943
30963,WFC,1983-03-22,1.140625
30964,WFC,1983-03-23,1.1614580154418943
30965,WFC,1983-03-24,1.1979169845581057
30966,WFC,1983-03-25,1.1822919845581057
30967,WFC,1983-03-28,1.1822919845581057
30968,WFC,1983-03-29,1.1614580154418943
30969,WFC,1983-03-30,1.1614580154418943
30970,WFC,1983-03-31,1.1822919845581057
30971,WFC,1983-04-04,1.1510419845581057
30972,WFC,1983-04-05,1.140625
30973,WFC,1983-04-06,1.140625
30974,WFC,1983-04-07,1.1510419845581057
30975,WFC,1983-04-08,1.1510419845581057
30976,WFC,1983-04-11,1.1510419845581057
30977,WFC,1983-04-12,1.1822919845581057
30978,WFC,1983-04-13,1.21875
30979,WFC,1983-04-14,1.2916669845581057
30980,WFC,1983-04-15,1.2708330154418943
30981,WFC,1983-04-18,1.2291669845581057
30982,WFC,1983-04-19,1.2291669845581057
30983,WFC,1983-04-20,1.2604169845581057
30984,WFC,1983-04-21,1.2708330154418943
30985,WFC,1983-04-22,1.3177080154418943
30986,WFC,1983-04-25,1.3385419845581057
30987,WFC,1983-04-26,1.3177080154418943
30988,WFC,1983-04-27,1.3177080154418943
30989,WFC,1983-04-28,1.390625
30990,WFC,1983-04-29,1.4114580154418943
30991,WFC,1983-05-02,1.3697919845581057
30992,WFC,1983-05-03,1.3697919845581057
30993,WFC,1983-05-04,1.3489580154418943
30994,WFC,1983-05-05,1.3385419845581057
30995,WFC,1983-05-06,1.359375
30996,WFC,1983-05-09,1.3125
30997,WFC,1983-05-10,1.3489580154418943
30998,WFC,1983-05-11,1.390625
30999,WFC,1983-05-12,1.4322919845581057
31000,WFC,1983-05-13,1.4375
31001,WFC,1983-05-16,1.4114580154418943
31002,WFC,1983-05-17,1.4479169845581057
31003,WFC,1983-05-18,1.4583330154418943
31004,WFC,1983-05-19,1.4322919845581057
31005,WFC,1983-05-20,1.421875
31006,WFC,1983-05-23,1.4375
31007,WFC,1983-05-24,1.4479169845581057
31008,WFC,1983-05-25,1.4479169845581057
31009,WFC,1983-05-26,1.46875
31010,WFC,1983-05-27,1.4895830154418943
31011,WFC,1983-05-31,1.4895830154418943
31012,WFC,1983-06-01,1.4583330154418943
31013,WFC,1983-06-02,1.4791669845581057
31014,WFC,1983-06-03,1.5
31015,WFC,1983-06-06,1.4791669845581057
31016,WFC,1983-06-07,1.421875
31017,WFC,1983-06-08,1.421875
31018,WFC,1983-06-09,1.4322919845581057
31019,WFC,1983-06-10,1.4479169845581057
31020,WFC,1983-06-13,1.4479169845581057
31021,WFC,1983-06-14,1.4479169845581057
31022,WFC,1983-06-15,1.4583330154418943
31023,WFC,1983-06-16,1.4791669845581057
31024,WFC,1983-06-17,1.4583330154418943
31025,WFC,1983-06-20,1.4479169845581057
31026,WFC,1983-06-21,1.4479169845581057
31027,WFC,1983-06-22,1.4583330154418943
31028,WFC,1983-06-23,1.46875
31029,WFC,1983-06-24,1.5
31030,WFC,1983-06-27,1.4791669845581057
31031,WFC,1983-06-28,1.46875
31032,WFC,1983-06-29,1.4479169845581057
31033,WFC,1983-06-30,1.46875
31034,WFC,1983-07-01,1.4583330154418943
31035,WFC,1983-07-05,1.4375
31036,WFC,1983-07-06,1.4375
31037,WFC,1983-07-07,1.4791669845581057
31038,WFC,1983-07-08,1.4583330154418943
31039,WFC,1983-07-11,1.4895830154418943
31040,WFC,1983-07-12,1.4583330154418943
31041,WFC,1983-07-13,1.4479169845581057
31042,WFC,1983-07-14,1.4583330154418943
31043,WFC,1983-07-15,1.4479169845581057
31044,WFC,1983-07-18,1.4479169845581057
31045,WFC,1983-07-19,1.4479169845581057
31046,WFC,1983-07-20,1.4479169845581057
31047,WFC,1983-07-21,1.4375
31048,WFC,1983-07-22,1.4479169845581057
31049,WFC,1983-07-25,1.4375
31050,WFC,1983-07-26,1.4479169845581057
31051,WFC,1983-07-27,1.4479169845581057
31052,WFC,1983-07-28,1.4479169845581057
31053,WFC,1983-07-29,1.4479169845581057
31054,WFC,1983-08-01,1.4479169845581057
31055,WFC,1983-08-02,1.4583330154418943
31056,WFC,1983-08-03,1.4791669845581057
31057,WFC,1983-08-04,1.46875
31058,WFC,1983-08-05,1.5
31059,WFC,1983-08-08,1.4895830154418943
31060,WFC,1983-08-09,1.4791669845581057
31061,WFC,1983-08-10,1.4791669845581057
31062,WFC,1983-08-11,1.4583330154418943
31063,WFC,1983-08-12,1.4479169845581057
31064,WFC,1983-08-15,1.4791669845581057
31065,WFC,1983-08-16,1.5104169845581057
31066,WFC,1983-08-17,1.5885419845581057
31067,WFC,1983-08-18,1.5885419845581057
31068,WFC,1983-08-19,1.5989580154418943
31069,WFC,1983-08-22,1.5989580154418943
31070,WFC,1983-08-23,1.5885419845581057
31071,WFC,1983-08-24,1.5625
31072,WFC,1983-08-25,1.5677080154418943
31073,WFC,1983-08-26,1.5677080154418943
31074,WFC,1983-08-29,1.5520830154418943
31075,WFC,1983-08-30,1.5520830154418943
31076,WFC,1983-08-31,1.5520830154418943
31077,WFC,1983-09-01,1.5104169845581057
31078,WFC,1983-09-02,1.5
31079,WFC,1983-09-06,1.5104169845581057
31080,WFC,1983-09-07,1.53125
31081,WFC,1983-09-08,1.53125
31082,WFC,1983-09-09,1.5
31083,WFC,1983-09-12,1.53125
31084,WFC,1983-09-13,1.5520830154418943
31085,WFC,1983-09-14,1.5208330154418943
31086,WFC,1983-09-15,1.5104169845581057
31087,WFC,1983-09-16,1.5104169845581057
31088,WFC,1983-09-19,1.5104169845581057
31089,WFC,1983-09-20,1.53125
31090,WFC,1983-09-21,1.5104169845581057
31091,WFC,1983-09-22,1.5208330154418943
31092,WFC,1983-09-23,1.5
31093,WFC,1983-09-26,1.5104169845581057
31094,WFC,1983-09-27,1.5104169845581057
31095,WFC,1983-09-28,1.53125
31096,WFC,1983-09-29,1.4895830154418943
31097,WFC,1983-09-30,1.5104169845581057
31098,WFC,1983-10-03,1.5
31099,WFC,1983-10-04,1.5
31100,WFC,1983-10-05,1.5
31101,WFC,1983-10-06,1.5104169845581057
31102,WFC,1983-10-07,1.5
31103,WFC,1983-10-10,1.5
31104,WFC,1983-10-11,1.53125
31105,WFC,1983-10-12,1.5416669845581057
31106,WFC,1983-10-13,1.5416669845581057
31107,WFC,1983-10-14,1.5625
31108,WFC,1983-10-17,1.5625
31109,WFC,1983-10-18,1.5416669845581057
31110,WFC,1983-10-19,1.5416669845581057
31111,WFC,1983-10-20,1.5104169845581057
31112,WFC,1983-10-21,1.5104169845581057
31113,WFC,1983-10-24,1.4375
31114,WFC,1983-10-25,1.4479169845581057
31115,WFC,1983-10-26,1.4322919845581057
31116,WFC,1983-10-27,1.4322919845581057
31117,WFC,1983-10-28,1.4010419845581057
31118,WFC,1983-10-31,1.3802080154418943
31119,WFC,1983-11-01,1.3385419845581057
31120,WFC,1983-11-02,1.328125
31121,WFC,1983-11-03,1.328125
31122,WFC,1983-11-04,1.328125
31123,WFC,1983-11-07,1.3385419845581057
31124,WFC,1983-11-08,1.3489580154418943
31125,WFC,1983-11-09,1.3697919845581057
31126,WFC,1983-11-10,1.4010419845581057
31127,WFC,1983-11-11,1.4114580154418943
31128,WFC,1983-11-14,1.421875
31129,WFC,1983-11-15,1.421875
31130,WFC,1983-11-16,1.4375
31131,WFC,1983-11-17,1.46875
31132,WFC,1983-11-18,1.4791669845581057
31133,WFC,1983-11-21,1.4583330154418943
31134,WFC,1983-11-22,1.4791669845581057
31135,WFC,1983-11-23,1.4583330154418943
31136,WFC,1983-11-25,1.4583330154418943
31137,WFC,1983-11-28,1.46875
31138,WFC,1983-11-29,1.4791669845581057
31139,WFC,1983-11-30,1.4479169845581057
31140,WFC,1983-12-01,1.4583330154418943
31141,WFC,1983-12-02,1.4322919845581057
31142,WFC,1983-12-05,1.421875
31143,WFC,1983-12-06,1.390625
31144,WFC,1983-12-07,1.390625
31145,WFC,1983-12-08,1.390625
31146,WFC,1983-12-09,1.3802080154418943
31147,WFC,1983-12-12,1.390625
31148,WFC,1983-12-13,1.3697919845581057
31149,WFC,1983-12-14,1.3177080154418943
31150,WFC,1983-12-15,1.3177080154418943
31151,WFC,1983-12-16,1.2916669845581057
31152,WFC,1983-12-19,1.2916669845581057
31153,WFC,1983-12-20,1.328125
31154,WFC,1983-12-21,1.3385419845581057
31155,WFC,1983-12-22,1.3385419845581057
31156,WFC,1983-12-23,1.3697919845581057
31157,WFC,1983-12-27,1.390625
31158,WFC,1983-12-28,1.4010419845581057
31159,WFC,1983-12-29,1.4010419845581057
31160,WFC,1983-12-30,1.4010419845581057
31161,WFC,1984-01-03,1.3697919845581057
31162,WFC,1984-01-04,1.3697919845581057
31163,WFC,1984-01-05,1.390625
31164,WFC,1984-01-06,1.3802080154418943
31165,WFC,1984-01-09,1.3697919845581057
31166,WFC,1984-01-10,1.3697919845581057
31167,WFC,1984-01-11,1.3385419845581057
31168,WFC,1984-01-12,1.3385419845581057
31169,WFC,1984-01-13,1.3385419845581057
31170,WFC,1984-01-16,1.3385419845581057
31171,WFC,1984-01-17,1.3385419845581057
31172,WFC,1984-01-18,1.3177080154418943
31173,WFC,1984-01-19,1.328125
31174,WFC,1984-01-20,1.3177080154418943
31175,WFC,1984-01-23,1.3177080154418943
31176,WFC,1984-01-24,1.328125
31177,WFC,1984-01-25,1.3385419845581057
31178,WFC,1984-01-26,1.328125
31179,WFC,1984-01-27,1.3177080154418943
31180,WFC,1984-01-30,1.3020830154418943
31181,WFC,1984-01-31,1.3020830154418943
31182,WFC,1984-02-01,1.3177080154418943
31183,WFC,1984-02-02,1.3125
31184,WFC,1984-02-03,1.3125
31185,WFC,1984-02-06,1.3125
31186,WFC,1984-02-07,1.3385419845581057
31187,WFC,1984-02-08,1.3177080154418943
31188,WFC,1984-02-09,1.3177080154418943
31189,WFC,1984-02-10,1.3177080154418943
31190,WFC,1984-02-13,1.3125
31191,WFC,1984-02-14,1.3385419845581057
31192,WFC,1984-02-15,1.3385419845581057
31193,WFC,1984-02-16,1.3385419845581057
31194,WFC,1984-02-17,1.3489580154418943
31195,WFC,1984-02-21,1.3125
31196,WFC,1984-02-22,1.28125
31197,WFC,1984-02-23,1.25
31198,WFC,1984-02-24,1.2604169845581057
31199,WFC,1984-02-27,1.2604169845581057
31200,WFC,1984-02-28,1.2291669845581057
31201,WFC,1984-02-29,1.25
31202,WFC,1984-03-01,1.2708330154418943
31203,WFC,1984-03-02,1.2604169845581057
31204,WFC,1984-03-05,1.25
31205,WFC,1984-03-06,1.2708330154418943
31206,WFC,1984-03-07,1.2604169845581057
31207,WFC,1984-03-08,1.2708330154418943
31208,WFC,1984-03-09,1.2604169845581057
31209,WFC,1984-03-12,1.25
31210,WFC,1984-03-13,1.28125
31211,WFC,1984-03-14,1.28125
31212,WFC,1984-03-15,1.3020830154418943
31213,WFC,1984-03-16,1.3385419845581057
31214,WFC,1984-03-19,1.3020830154418943
31215,WFC,1984-03-20,1.3385419845581057
31216,WFC,1984-03-21,1.3385419845581057
31217,WFC,1984-03-22,1.3385419845581057
31218,WFC,1984-03-23,1.3385419845581057
31219,WFC,1984-03-26,1.3489580154418943
31220,WFC,1984-03-27,1.3385419845581057
31221,WFC,1984-03-28,1.328125
31222,WFC,1984-03-29,1.2916669845581057
31223,WFC,1984-03-30,1.3020830154418943
31224,WFC,1984-04-02,1.2916669845581057
31225,WFC,1984-04-03,1.2604169845581057
31226,WFC,1984-04-04,1.2604169845581057
31227,WFC,1984-04-05,1.2291669845581057
31228,WFC,1984-04-06,1.2083330154418943
31229,WFC,1984-04-09,1.2291669845581057
31230,WFC,1984-04-10,1.2083330154418943
31231,WFC,1984-04-11,1.2291669845581057
31232,WFC,1984-04-12,1.2291669845581057
31233,WFC,1984-04-13,1.2291669845581057
31234,WFC,1984-04-16,1.2291669845581057
31235,WFC,1984-04-17,1.25
31236,WFC,1984-04-18,1.2291669845581057
31237,WFC,1984-04-19,1.21875
31238,WFC,1984-04-23,1.21875
31239,WFC,1984-04-24,1.2083330154418943
31240,WFC,1984-04-25,1.1979169845581057
31241,WFC,1984-04-26,1.21875
31242,WFC,1984-04-27,1.2083330154418943
31243,WFC,1984-04-30,1.171875
31244,WFC,1984-05-01,1.171875
31245,WFC,1984-05-02,1.21875
31246,WFC,1984-05-03,1.2083330154418943
31247,WFC,1984-05-04,1.2083330154418943
31248,WFC,1984-05-07,1.21875
31249,WFC,1984-05-08,1.2083330154418943
31250,WFC,1984-05-09,1.25
31251,WFC,1984-05-10,1.28125
31252,WFC,1984-05-11,1.25
31253,WFC,1984-05-14,1.2291669845581057
31254,WFC,1984-05-15,1.2291669845581057
31255,WFC,1984-05-16,1.1822919845581057
31256,WFC,1984-05-17,1.1822919845581057
31257,WFC,1984-05-18,1.171875
31258,WFC,1984-05-21,1.1822919845581057
31259,WFC,1984-05-22,1.1875
31260,WFC,1984-05-23,1.1822919845581057
31261,WFC,1984-05-24,1.1197919845581057
31262,WFC,1984-05-25,1.1510419845581057
31263,WFC,1984-05-29,1.1302080154418943
31264,WFC,1984-05-30,1.171875
31265,WFC,1984-05-31,1.140625
31266,WFC,1984-06-01,1.0989580154418943
31267,WFC,1984-06-04,1.109375
31268,WFC,1984-06-05,1.0885419845581057
31269,WFC,1984-06-06,1.0677080154418943
31270,WFC,1984-06-07,1.0677080154418943
31271,WFC,1984-06-08,1.0885419845581057
31272,WFC,1984-06-11,1.0885419845581057
31273,WFC,1984-06-12,1.0885419845581057
31274,WFC,1984-06-13,1.0885419845581057
31275,WFC,1984-06-14,1.0677080154418943
31276,WFC,1984-06-15,1.03125
31277,WFC,1984-06-18,1.0520830154418943
31278,WFC,1984-06-19,1.0677080154418943
31279,WFC,1984-06-20,1.0989580154418943
31280,WFC,1984-06-21,1.109375
31281,WFC,1984-06-22,1.1510419845581057
31282,WFC,1984-06-25,1.1510419845581057
31283,WFC,1984-06-26,1.140625
31284,WFC,1984-06-27,1.1197919845581057
31285,WFC,1984-06-28,1.0885419845581057
31286,WFC,1984-06-29,1.0520830154418943
31287,WFC,1984-07-02,1.0208330154418943
31288,WFC,1984-07-03,1.0520830154418943
31289,WFC,1984-07-05,1.03125
31290,WFC,1984-07-06,1.0208330154418943
31291,WFC,1984-07-09,1.0
31292,WFC,1984-07-10,1.0104169845581057
31293,WFC,1984-07-11,0.9895830154418944
31294,WFC,1984-07-12,0.9791669845581056
31295,WFC,1984-07-13,1.0208330154418943
31296,WFC,1984-07-16,1.0416669845581057
31297,WFC,1984-07-17,1.0416669845581057
31298,WFC,1984-07-18,1.0520830154418943
31299,WFC,1984-07-19,1.0208330154418943
31300,WFC,1984-07-20,1.03125
31301,WFC,1984-07-23,1.0208330154418943
31302,WFC,1984-07-24,0.9791669845581056
31303,WFC,1984-07-25,0.9895830154418944
31304,WFC,1984-07-26,1.0104169845581057
31305,WFC,1984-07-27,1.0104169845581057
31306,WFC,1984-07-30,1.0
31307,WFC,1984-07-31,1.0
31308,WFC,1984-08-01,0.9791669845581056
31309,WFC,1984-08-02,1.0416669845581057
31310,WFC,1984-08-03,1.0416669845581057
31311,WFC,1984-08-06,1.0416669845581057
31312,WFC,1984-08-07,1.0885419845581057
31313,WFC,1984-08-08,1.0885419845581057
31314,WFC,1984-08-09,1.1302080154418943
31315,WFC,1984-08-10,1.1979169845581057
31316,WFC,1984-08-13,1.171875
31317,WFC,1984-08-14,1.171875
31318,WFC,1984-08-15,1.1614580154418943
31319,WFC,1984-08-16,1.1822919845581057
31320,WFC,1984-08-17,1.1875
31321,WFC,1984-08-20,1.171875
31322,WFC,1984-08-21,1.1614580154418943
31323,WFC,1984-08-22,1.171875
31324,WFC,1984-08-23,1.171875
31325,WFC,1984-08-24,1.1822919845581057
31326,WFC,1984-08-27,1.1614580154418943
31327,WFC,1984-08-28,1.1614580154418943
31328,WFC,1984-08-29,1.171875
31329,WFC,1984-08-30,1.1197919845581057
31330,WFC,1984-08-31,1.0989580154418943
31331,WFC,1984-09-04,1.0989580154418943
31332,WFC,1984-09-05,1.0989580154418943
31333,WFC,1984-09-06,1.078125
31334,WFC,1984-09-07,1.03125
31335,WFC,1984-09-10,1.0416669845581057
31336,WFC,1984-09-11,1.0677080154418943
31337,WFC,1984-09-12,1.0885419845581057
31338,WFC,1984-09-13,1.0989580154418943
31339,WFC,1984-09-14,1.1614580154418943
31340,WFC,1984-09-17,1.1822919845581057
31341,WFC,1984-09-18,1.1822919845581057
31342,WFC,1984-09-19,1.171875
31343,WFC,1984-09-20,1.171875
31344,WFC,1984-09-21,1.1197919845581057
31345,WFC,1984-09-24,1.1197919845581057
31346,WFC,1984-09-25,1.0885419845581057
31347,WFC,1984-09-26,1.1197919845581057
31348,WFC,1984-09-27,1.140625
31349,WFC,1984-09-28,1.140625
31350,WFC,1984-10-01,1.1510419845581057
31351,WFC,1984-10-02,1.1510419845581057
31352,WFC,1984-10-03,1.140625
31353,WFC,1984-10-04,1.1510419845581057
31354,WFC,1984-10-05,1.1510419845581057
31355,WFC,1984-10-08,1.1510419845581057
31356,WFC,1984-10-09,1.1197919845581057
31357,WFC,1984-10-10,1.0989580154418943
31358,WFC,1984-10-11,1.1197919845581057
31359,WFC,1984-10-12,1.0989580154418943
31360,WFC,1984-10-15,1.0677080154418943
31361,WFC,1984-10-16,1.0885419845581057
31362,WFC,1984-10-17,1.0677080154418943
31363,WFC,1984-10-18,1.0885419845581057
31364,WFC,1984-10-19,1.0989580154418943
31365,WFC,1984-10-22,1.0989580154418943
31366,WFC,1984-10-23,1.0
31367,WFC,1984-10-24,0.9375
31368,WFC,1984-10-25,0.9479169845581056
31369,WFC,1984-10-26,0.9479169845581056
31370,WFC,1984-10-29,0.9895830154418944
31371,WFC,1984-10-30,1.0104169845581057
31372,WFC,1984-10-31,1.0104169845581057
31373,WFC,1984-11-01,1.015625
31374,WFC,1984-11-02,1.0052080154418943
31375,WFC,1984-11-05,1.03125
31376,WFC,1984-11-06,1.0520830154418943
31377,WFC,1984-11-07,1.0364580154418943
31378,WFC,1984-11-08,1.0260419845581057
31379,WFC,1984-11-09,1.0208330154418943
31380,WFC,1984-11-12,1.03125
31381,WFC,1984-11-13,1.015625
31382,WFC,1984-11-14,1.0104169845581057
31383,WFC,1984-11-15,1.0
31384,WFC,1984-11-16,1.0
31385,WFC,1984-11-19,1.015625
31386,WFC,1984-11-20,0.9947919845581056
31387,WFC,1984-11-21,0.9947919845581056
31388,WFC,1984-11-23,1.0104169845581057
31389,WFC,1984-11-26,0.9895830154418944
31390,WFC,1984-11-27,0.984375
31391,WFC,1984-11-28,0.9479169845581056
31392,WFC,1984-11-29,0.9635419845581056
31393,WFC,1984-11-30,0.9583330154418944
31394,WFC,1984-12-03,0.9583330154418944
31395,WFC,1984-12-04,0.9322919845581056
31396,WFC,1984-12-05,0.9270830154418944
31397,WFC,1984-12-06,0.921875
31398,WFC,1984-12-07,0.9270830154418944
31399,WFC,1984-12-10,0.921875
31400,WFC,1984-12-11,0.9322919845581056
31401,WFC,1984-12-12,0.9479169845581056
31402,WFC,1984-12-13,0.9635419845581056
31403,WFC,1984-12-14,0.953125
31404,WFC,1984-12-17,0.953125
31405,WFC,1984-12-18,0.984375
31406,WFC,1984-12-19,1.0
31407,WFC,1984-12-20,1.0208330154418943
31408,WFC,1984-12-21,0.9791669845581056
31409,WFC,1984-12-24,0.96875
31410,WFC,1984-12-26,0.9583330154418944
31411,WFC,1984-12-27,0.9479169845581056
31412,WFC,1984-12-28,0.953125
31413,WFC,1984-12-31,0.9583330154418944
31414,WFC,1985-01-02,0.9583330154418944
31415,WFC,1985-01-03,1.0
31416,WFC,1985-01-04,0.9635419845581056
31417,WFC,1985-01-07,0.9791669845581056
31418,WFC,1985-01-08,0.9739580154418944
31419,WFC,1985-01-09,1.0
31420,WFC,1985-01-10,0.9947919845581056
31421,WFC,1985-01-11,1.0
31422,WFC,1985-01-14,1.0
31423,WFC,1985-01-15,1.0260419845581057
31424,WFC,1985-01-16,1.0364580154418943
31425,WFC,1985-01-17,1.0208330154418943
31426,WFC,1985-01-18,1.03125
31427,WFC,1985-01-21,1.0364580154418943
31428,WFC,1985-01-22,1.0208330154418943
31429,WFC,1985-01-23,1.0729169845581057
31430,WFC,1985-01-24,1.0364580154418943
31431,WFC,1985-01-25,1.046875
31432,WFC,1985-01-28,1.046875
31433,WFC,1985-01-29,1.0677080154418943
31434,WFC,1985-01-30,1.0989580154418943
31435,WFC,1985-01-31,1.09375
31436,WFC,1985-02-01,1.1041669845581057
31437,WFC,1985-02-04,1.1197919845581057
31438,WFC,1985-02-05,1.1302080154418943
31439,WFC,1985-02-06,1.09375
31440,WFC,1985-02-07,1.1197919845581057
31441,WFC,1985-02-08,1.109375
31442,WFC,1985-02-11,1.1041669845581057
31443,WFC,1985-02-12,1.109375
31444,WFC,1985-02-13,1.109375
31445,WFC,1985-02-14,1.1145830154418943
31446,WFC,1985-02-15,1.1041669845581057
31447,WFC,1985-02-19,1.1145830154418943
31448,WFC,1985-02-20,1.1041669845581057
31449,WFC,1985-02-21,1.109375
31450,WFC,1985-02-22,1.1041669845581057
31451,WFC,1985-02-25,1.1041669845581057
31452,WFC,1985-02-26,1.0989580154418943
31453,WFC,1985-02-27,1.0677080154418943
31454,WFC,1985-02-28,1.0833330154418943
31455,WFC,1985-03-01,1.078125
31456,WFC,1985-03-04,1.0729169845581057
31457,WFC,1985-03-05,1.0677080154418943
31458,WFC,1985-03-06,1.0572919845581057
31459,WFC,1985-03-07,1.0729169845581057
31460,WFC,1985-03-08,1.0833330154418943
31461,WFC,1985-03-11,1.0677080154418943
31462,WFC,1985-03-12,1.0625
31463,WFC,1985-03-13,1.078125
31464,WFC,1985-03-14,1.078125
31465,WFC,1985-03-15,1.0625
31466,WFC,1985-03-18,1.0625
31467,WFC,1985-03-19,1.0729169845581057
31468,WFC,1985-03-20,1.0729169845581057
31469,WFC,1985-03-21,1.0625
31470,WFC,1985-03-22,1.03125
31471,WFC,1985-03-25,1.0416669845581057
31472,WFC,1985-03-26,1.078125
31473,WFC,1985-03-27,1.109375
31474,WFC,1985-03-28,1.0885419845581057
31475,WFC,1985-03-29,1.0989580154418943
31476,WFC,1985-04-01,1.0989580154418943
31477,WFC,1985-04-02,1.09375
31478,WFC,1985-04-03,1.109375
31479,WFC,1985-04-04,1.1041669845581057
31480,WFC,1985-04-08,1.0833330154418943
31481,WFC,1985-04-09,1.078125
31482,WFC,1985-04-10,1.1041669845581057
31483,WFC,1985-04-11,1.125
31484,WFC,1985-04-12,1.1354169845581057
31485,WFC,1985-04-15,1.1510419845581057
31486,WFC,1985-04-16,1.125
31487,WFC,1985-04-17,1.1302080154418943
31488,WFC,1985-04-18,1.125
31489,WFC,1985-04-19,1.0989580154418943
31490,WFC,1985-04-22,1.1041669845581057
31491,WFC,1985-04-23,1.109375
31492,WFC,1985-04-24,1.109375
31493,WFC,1985-04-25,1.1041669845581057
31494,WFC,1985-04-26,1.0989580154418943
31495,WFC,1985-04-29,1.078125
31496,WFC,1985-04-30,1.0729169845581057
31497,WFC,1985-05-01,1.0572919845581057
31498,WFC,1985-05-02,1.0625
31499,WFC,1985-05-03,1.0625
31500,WFC,1985-05-06,1.0520830154418943
31501,WFC,1985-05-07,1.0416669845581057
31502,WFC,1985-05-08,1.0520830154418943
31503,WFC,1985-05-09,1.0520830154418943
31504,WFC,1985-05-10,1.046875
31505,WFC,1985-05-13,1.0625
31506,WFC,1985-05-14,1.0625
31507,WFC,1985-05-15,1.078125
31508,WFC,1985-05-16,1.0729169845581057
31509,WFC,1985-05-17,1.0989580154418943
31510,WFC,1985-05-20,1.1145830154418943
31511,WFC,1985-05-21,1.109375
31512,WFC,1985-05-22,1.0885419845581057
31513,WFC,1985-05-23,1.0729169845581057
31514,WFC,1985-05-24,1.0729169845581057
31515,WFC,1985-05-28,1.0729169845581057
31516,WFC,1985-05-29,1.0729169845581057
31517,WFC,1985-05-30,1.078125
31518,WFC,1985-05-31,1.0729169845581057
31519,WFC,1985-06-03,1.0729169845581057
31520,WFC,1985-06-04,1.078125
31521,WFC,1985-06-05,1.0833330154418943
31522,WFC,1985-06-06,1.078125
31523,WFC,1985-06-07,1.0677080154418943
31524,WFC,1985-06-10,1.0833330154418943
31525,WFC,1985-06-11,1.109375
31526,WFC,1985-06-12,1.109375
31527,WFC,1985-06-13,1.1041669845581057
31528,WFC,1985-06-14,1.1197919845581057
31529,WFC,1985-06-17,1.109375
31530,WFC,1985-06-18,1.109375
31531,WFC,1985-06-19,1.1197919845581057
31532,WFC,1985-06-20,1.125
31533,WFC,1985-06-21,1.1354169845581057
31534,WFC,1985-06-24,1.125
31535,WFC,1985-06-25,1.1302080154418943
31536,WFC,1985-06-26,1.125
31537,WFC,1985-06-27,1.125
31538,WFC,1985-06-28,1.1354169845581057
31539,WFC,1985-07-01,1.125
31540,WFC,1985-07-02,1.140625
31541,WFC,1985-07-03,1.1614580154418943
31542,WFC,1985-07-05,1.1614580154418943
31543,WFC,1985-07-08,1.15625
31544,WFC,1985-07-09,1.1354169845581057
31545,WFC,1985-07-10,1.1458330154418943
31546,WFC,1985-07-11,1.1510419845581057
31547,WFC,1985-07-12,1.1666669845581057
31548,WFC,1985-07-15,1.1822919845581057
31549,WFC,1985-07-16,1.1770830154418943
31550,WFC,1985-07-17,1.1458330154418943
31551,WFC,1985-07-18,1.1666669845581057
31552,WFC,1985-07-19,1.1822919845581057
31553,WFC,1985-07-22,1.171875
31554,WFC,1985-07-23,1.1770830154418943
31555,WFC,1985-07-24,1.1822919845581057
31556,WFC,1985-07-25,1.1822919845581057
31557,WFC,1985-07-26,1.15625
31558,WFC,1985-07-29,1.15625
31559,WFC,1985-07-30,1.1666669845581057
31560,WFC,1985-07-31,1.1770830154418943
31561,WFC,1985-08-01,1.1875
31562,WFC,1985-08-02,1.1979169845581057
31563,WFC,1985-08-05,1.1822919845581057
31564,WFC,1985-08-06,1.1614580154418943
31565,WFC,1985-08-07,1.1458330154418943
31566,WFC,1985-08-08,1.1510419845581057
31567,WFC,1985-08-09,1.1510419845581057
31568,WFC,1985-08-12,1.1510419845581057
31569,WFC,1985-08-13,1.1458330154418943
31570,WFC,1985-08-14,1.1510419845581057
31571,WFC,1985-08-15,1.1614580154418943
31572,WFC,1985-08-16,1.1354169845581057
31573,WFC,1985-08-19,1.09375
31574,WFC,1985-08-20,1.1041669845581057
31575,WFC,1985-08-21,1.09375
31576,WFC,1985-08-22,1.0885419845581057
31577,WFC,1985-08-23,1.078125
31578,WFC,1985-08-26,1.078125
31579,WFC,1985-08-27,1.0729169845581057
31580,WFC,1985-08-28,1.0677080154418943
31581,WFC,1985-08-29,1.078125
31582,WFC,1985-08-30,1.0416669845581057
31583,WFC,1985-09-03,1.0677080154418943
31584,WFC,1985-09-04,1.0625
31585,WFC,1985-09-05,1.0520830154418943
31586,WFC,1985-09-06,1.0625
31587,WFC,1985-09-09,1.03125
31588,WFC,1985-09-10,1.03125
31589,WFC,1985-09-11,1.0
31590,WFC,1985-09-12,0.9947919845581056
31591,WFC,1985-09-13,0.9947919845581056
31592,WFC,1985-09-16,1.0104169845581057
31593,WFC,1985-09-17,1.0208330154418943
31594,WFC,1985-09-18,0.9947919845581056
31595,WFC,1985-09-19,1.0
31596,WFC,1985-09-20,1.0
31597,WFC,1985-09-23,1.0104169845581057
31598,WFC,1985-09-24,1.0052080154418943
31599,WFC,1985-09-25,0.9947919845581056
31600,WFC,1985-09-26,1.0
31601,WFC,1985-09-30,1.0052080154418943
31602,WFC,1985-10-01,0.984375
31603,WFC,1985-10-02,1.0104169845581057
31604,WFC,1985-10-03,1.0104169845581057
31605,WFC,1985-10-04,1.0052080154418943
31606,WFC,1985-10-07,1.0104169845581057
31607,WFC,1985-10-08,1.0052080154418943
31608,WFC,1985-10-09,0.9791669845581056
31609,WFC,1985-10-10,0.9791669845581056
31610,WFC,1985-10-11,0.953125
31611,WFC,1985-10-14,0.9739580154418944
31612,WFC,1985-10-15,0.9791669845581056
31613,WFC,1985-10-16,0.9947919845581056
31614,WFC,1985-10-17,1.0104169845581057
31615,WFC,1985-10-18,1.0572919845581057
31616,WFC,1985-10-21,1.0416669845581057
31617,WFC,1985-10-22,1.0364580154418943
31618,WFC,1985-10-23,1.0208330154418943
31619,WFC,1985-10-24,0.9947919845581056
31620,WFC,1985-10-25,1.0104169845581057
31621,WFC,1985-10-28,1.0052080154418943
31622,WFC,1985-10-29,1.0
31623,WFC,1985-10-30,1.0364580154418943
31624,WFC,1985-10-31,1.0416669845581057
31625,WFC,1985-11-01,1.0104169845581057
31626,WFC,1985-11-04,1.0260419845581057
31627,WFC,1985-11-05,1.0520830154418943
31628,WFC,1985-11-06,1.0833330154418943
31629,WFC,1985-11-07,1.0885419845581057
31630,WFC,1985-11-08,1.09375
31631,WFC,1985-11-11,1.109375
31632,WFC,1985-11-12,1.125
31633,WFC,1985-11-13,1.125
31634,WFC,1985-11-14,1.1197919845581057
31635,WFC,1985-11-15,1.1197919845581057
31636,WFC,1985-11-18,1.09375
31637,WFC,1985-11-19,1.109375
31638,WFC,1985-11-20,1.1302080154418943
31639,WFC,1985-11-21,1.1666669845581057
31640,WFC,1985-11-22,1.1614580154418943
31641,WFC,1985-11-25,1.15625
31642,WFC,1985-11-26,1.171875
31643,WFC,1985-11-27,1.1666669845581057
31644,WFC,1985-11-29,1.15625
31645,WFC,1985-12-02,1.140625
31646,WFC,1985-12-03,1.15625
31647,WFC,1985-12-04,1.1666669845581057
31648,WFC,1985-12-05,1.171875
31649,WFC,1985-12-06,1.171875
31650,WFC,1985-12-09,1.1875
31651,WFC,1985-12-10,1.1875
31652,WFC,1985-12-11,1.1822919845581057
31653,WFC,1985-12-12,1.1875
31654,WFC,1985-12-13,1.25
31655,WFC,1985-12-16,1.2708330154418943
31656,WFC,1985-12-17,1.2552080154418943
31657,WFC,1985-12-18,1.2604169845581057
31658,WFC,1985-12-19,1.2604169845581057
31659,WFC,1985-12-20,1.2708330154418943
31660,WFC,1985-12-23,1.2708330154418943
31661,WFC,1985-12-24,1.2708330154418943
31662,WFC,1985-12-26,1.2708330154418943
31663,WFC,1985-12-27,1.2916669845581057
31664,WFC,1985-12-30,1.2916669845581057
31665,WFC,1985-12-31,1.3020830154418943
31666,WFC,1986-01-02,1.3072919845581057
31667,WFC,1986-01-03,1.3229169845581057
31668,WFC,1986-01-06,1.3333330154418943
31669,WFC,1986-01-07,1.34375
31670,WFC,1986-01-08,1.3333330154418943
31671,WFC,1986-01-09,1.3125
31672,WFC,1986-01-10,1.3072919845581057
31673,WFC,1986-01-13,1.3020830154418943
31674,WFC,1986-01-14,1.2447919845581057
31675,WFC,1986-01-15,1.25
31676,WFC,1986-01-16,1.2291669845581057
31677,WFC,1986-01-17,1.2135419845581057
31678,WFC,1986-01-20,1.2239580154418943
31679,WFC,1986-01-21,1.203125
31680,WFC,1986-01-22,1.1822919845581057
31681,WFC,1986-01-23,1.1875
31682,WFC,1986-01-24,1.2291669845581057
31683,WFC,1986-01-27,1.2395830154418943
31684,WFC,1986-01-28,1.25
31685,WFC,1986-01-29,1.265625
31686,WFC,1986-01-30,1.2447919845581057
31687,WFC,1986-01-31,1.2760419845581057
31688,WFC,1986-02-03,1.265625
31689,WFC,1986-02-04,1.2447919845581057
31690,WFC,1986-02-05,1.25
31691,WFC,1986-02-06,1.2447919845581057
31692,WFC,1986-02-07,1.234375
31693,WFC,1986-02-10,1.2395830154418943
31694,WFC,1986-02-11,1.2604169845581057
31695,WFC,1986-02-12,1.2552080154418943
31696,WFC,1986-02-13,1.3020830154418943
31697,WFC,1986-02-14,1.328125
31698,WFC,1986-02-18,1.34375
31699,WFC,1986-02-19,1.3645830154418943
31700,WFC,1986-02-20,1.3958330154418943
31701,WFC,1986-02-21,1.3802080154418943
31702,WFC,1986-02-24,1.375
31703,WFC,1986-02-25,1.3802080154418943
31704,WFC,1986-02-26,1.34375
31705,WFC,1986-02-27,1.3802080154418943
31706,WFC,1986-02-28,1.3541669845581057
31707,WFC,1986-03-03,1.390625
31708,WFC,1986-03-04,1.421875
31709,WFC,1986-03-05,1.3802080154418943
31710,WFC,1986-03-06,1.421875
31711,WFC,1986-03-07,1.421875
31712,WFC,1986-03-10,1.46875
31713,WFC,1986-03-11,1.53125
31714,WFC,1986-03-12,1.5625
31715,WFC,1986-03-13,1.5677080154418943
31716,WFC,1986-03-14,1.546875
31717,WFC,1986-03-17,1.5
31718,WFC,1986-03-18,1.5364580154418943
31719,WFC,1986-03-19,1.5260419845581057
31720,WFC,1986-03-20,1.53125
31721,WFC,1986-03-21,1.5208330154418943
31722,WFC,1986-03-24,1.5104169845581057
31723,WFC,1986-03-25,1.4895830154418943
31724,WFC,1986-03-26,1.5052080154418943
31725,WFC,1986-03-27,1.515625
31726,WFC,1986-03-31,1.5364580154418943
31727,WFC,1986-04-01,1.5208330154418943
31728,WFC,1986-04-02,1.515625
31729,WFC,1986-04-03,1.5208330154418943
31730,WFC,1986-04-04,1.5208330154418943
31731,WFC,1986-04-07,1.5208330154418943
31732,WFC,1986-04-08,1.53125
31733,WFC,1986-04-09,1.4895830154418943
31734,WFC,1986-04-10,1.5052080154418943
31735,WFC,1986-04-11,1.5364580154418943
31736,WFC,1986-04-14,1.53125
31737,WFC,1986-04-15,1.5208330154418943
31738,WFC,1986-04-16,1.5208330154418943
31739,WFC,1986-04-17,1.5520830154418943
31740,WFC,1986-04-18,1.546875
31741,WFC,1986-04-21,1.5625
31742,WFC,1986-04-22,1.578125
31743,WFC,1986-04-23,1.59375
31744,WFC,1986-04-24,1.5885419845581057
31745,WFC,1986-04-25,1.5833330154418943
31746,WFC,1986-04-28,1.578125
31747,WFC,1986-04-29,1.5625
31748,WFC,1986-04-30,1.5677080154418943
31749,WFC,1986-05-01,1.546875
31750,WFC,1986-05-02,1.5052080154418943
31751,WFC,1986-05-05,1.4791669845581057
31752,WFC,1986-05-06,1.4583330154418943
31753,WFC,1986-05-07,1.4583330154418943
31754,WFC,1986-05-08,1.4375
31755,WFC,1986-05-09,1.4427080154418943
31756,WFC,1986-05-12,1.4479169845581057
31757,WFC,1986-05-13,1.453125
31758,WFC,1986-05-14,1.46875
31759,WFC,1986-05-15,1.4583330154418943
31760,WFC,1986-05-16,1.4583330154418943
31761,WFC,1986-05-19,1.4895830154418943
31762,WFC,1986-05-20,1.5416669845581057
31763,WFC,1986-05-21,1.5104169845581057
31764,WFC,1986-05-22,1.5416669845581057
31765,WFC,1986-05-23,1.5729169845581057
31766,WFC,1986-05-27,1.59375
31767,WFC,1986-05-28,1.625
31768,WFC,1986-05-29,1.625
31769,WFC,1986-05-30,1.5729169845581057
31770,WFC,1986-06-02,1.5625
31771,WFC,1986-06-03,1.5729169845581057
31772,WFC,1986-06-04,1.53125
31773,WFC,1986-06-05,1.5520830154418943
31774,WFC,1986-06-06,1.5729169845581057
31775,WFC,1986-06-09,1.5520830154418943
31776,WFC,1986-06-10,1.5208330154418943
31777,WFC,1986-06-11,1.5260419845581057
31778,WFC,1986-06-12,1.5208330154418943
31779,WFC,1986-06-13,1.5260419845581057
31780,WFC,1986-06-16,1.5625
31781,WFC,1986-06-17,1.5104169845581057
31782,WFC,1986-06-18,1.5416669845581057
31783,WFC,1986-06-19,1.5104169845581057
31784,WFC,1986-06-20,1.5208330154418943
31785,WFC,1986-06-23,1.53125
31786,WFC,1986-06-24,1.53125
31787,WFC,1986-06-25,1.53125
31788,WFC,1986-06-26,1.5364580154418943
31789,WFC,1986-06-27,1.5625
31790,WFC,1986-06-30,1.5677080154418943
31791,WFC,1986-07-01,1.6666669845581057
31792,WFC,1986-07-02,1.6614580154418943
31793,WFC,1986-07-03,1.6458330154418943
31794,WFC,1986-07-07,1.6145830154418943
31795,WFC,1986-07-08,1.5885419845581057
31796,WFC,1986-07-09,1.5885419845581057
31797,WFC,1986-07-10,1.6041669845581057
31798,WFC,1986-07-11,1.6302080154418943
31799,WFC,1986-07-14,1.6041669845581057
31800,WFC,1986-07-15,1.5520830154418943
31801,WFC,1986-07-16,1.546875
31802,WFC,1986-07-17,1.5885419845581057
31803,WFC,1986-07-18,1.5833330154418943
31804,WFC,1986-07-21,1.609375
31805,WFC,1986-07-22,1.6197919845581057
31806,WFC,1986-07-23,1.5729169845581057
31807,WFC,1986-07-24,1.5885419845581057
31808,WFC,1986-07-25,1.6197919845581057
31809,WFC,1986-07-28,1.6041669845581057
31810,WFC,1986-07-29,1.609375
31811,WFC,1986-07-30,1.59375
31812,WFC,1986-07-31,1.5989580154418943
31813,WFC,1986-08-01,1.59375
31814,WFC,1986-08-04,1.5833330154418943
31815,WFC,1986-08-05,1.5833330154418943
31816,WFC,1986-08-06,1.5885419845581057
31817,WFC,1986-08-07,1.59375
31818,WFC,1986-08-08,1.5833330154418943
31819,WFC,1986-08-11,1.578125
31820,WFC,1986-08-12,1.5677080154418943
31821,WFC,1986-08-13,1.6145830154418943
31822,WFC,1986-08-14,1.6458330154418943
31823,WFC,1986-08-15,1.6458330154418943
31824,WFC,1986-08-18,1.625
31825,WFC,1986-08-19,1.5989580154418943
31826,WFC,1986-08-20,1.6041669845581057
31827,WFC,1986-08-21,1.609375
31828,WFC,1986-08-22,1.6666669845581057
31829,WFC,1986-08-25,1.6614580154418943
31830,WFC,1986-08-26,1.671875
31831,WFC,1986-08-27,1.671875
31832,WFC,1986-08-28,1.6666669845581057
31833,WFC,1986-08-29,1.6458330154418943
31834,WFC,1986-09-02,1.6354169845581057
31835,WFC,1986-09-03,1.65625
31836,WFC,1986-09-04,1.7135419845581057
31837,WFC,1986-09-05,1.6875
31838,WFC,1986-09-08,1.6614580154418943
31839,WFC,1986-09-09,1.65625
31840,WFC,1986-09-10,1.6354169845581057
31841,WFC,1986-09-11,1.4895830154418943
31842,WFC,1986-09-12,1.4375
31843,WFC,1986-09-15,1.4583330154418943
31844,WFC,1986-09-16,1.4583330154418943
31845,WFC,1986-09-17,1.4739580154418943
31846,WFC,1986-09-18,1.4739580154418943
31847,WFC,1986-09-19,1.5416669845581057
31848,WFC,1986-09-22,1.5520830154418943
31849,WFC,1986-09-23,1.5416669845581057
31850,WFC,1986-09-24,1.5416669845581057
31851,WFC,1986-09-25,1.5260419845581057
31852,WFC,1986-09-26,1.5260419845581057
31853,WFC,1986-09-29,1.5208330154418943
31854,WFC,1986-09-30,1.5208330154418943
31855,WFC,1986-10-01,1.5104169845581057
31856,WFC,1986-10-02,1.4739580154418943
31857,WFC,1986-10-03,1.484375
31858,WFC,1986-10-06,1.4635419845581057
31859,WFC,1986-10-07,1.4479169845581057
31860,WFC,1986-10-08,1.4322919845581057
31861,WFC,1986-10-09,1.4583330154418943
31862,WFC,1986-10-10,1.4479169845581057
31863,WFC,1986-10-13,1.453125
31864,WFC,1986-10-14,1.4322919845581057
31865,WFC,1986-10-15,1.4479169845581057
31866,WFC,1986-10-16,1.4791669845581057
31867,WFC,1986-10-17,1.46875
31868,WFC,1986-10-20,1.4270830154418943
31869,WFC,1986-10-21,1.4479169845581057
31870,WFC,1986-10-22,1.4375
31871,WFC,1986-10-23,1.4583330154418943
31872,WFC,1986-10-24,1.484375
31873,WFC,1986-10-27,1.46875
31874,WFC,1986-10-28,1.5052080154418943
31875,WFC,1986-10-29,1.53125
31876,WFC,1986-10-30,1.5260419845581057
31877,WFC,1986-10-31,1.5260419845581057
31878,WFC,1986-11-03,1.5208330154418943
31879,WFC,1986-11-04,1.5572919845581057
31880,WFC,1986-11-05,1.5625
31881,WFC,1986-11-06,1.5625
31882,WFC,1986-11-07,1.5833330154418943
31883,WFC,1986-11-10,1.5833330154418943
31884,WFC,1986-11-11,1.5833330154418943
31885,WFC,1986-11-12,1.625
31886,WFC,1986-11-13,1.5729169845581057
31887,WFC,1986-11-14,1.578125
31888,WFC,1986-11-17,1.5833330154418943
31889,WFC,1986-11-18,1.5
31890,WFC,1986-11-19,1.5
31891,WFC,1986-11-20,1.546875
31892,WFC,1986-11-21,1.6145830154418943
31893,WFC,1986-11-24,1.6041669845581057
31894,WFC,1986-11-25,1.6354169845581057
31895,WFC,1986-11-26,1.6041669845581057
31896,WFC,1986-11-28,1.6197919845581057
31897,WFC,1986-12-01,1.625
31898,WFC,1986-12-02,1.6458330154418943
31899,WFC,1986-12-03,1.6666669845581057
31900,WFC,1986-12-04,1.65625
31901,WFC,1986-12-05,1.6458330154418943
31902,WFC,1986-12-08,1.6510419845581057
31903,WFC,1986-12-09,1.6197919845581057
31904,WFC,1986-12-10,1.625
31905,WFC,1986-12-11,1.59375
31906,WFC,1986-12-12,1.5989580154418943
31907,WFC,1986-12-15,1.640625
31908,WFC,1986-12-16,1.6666669845581057
31909,WFC,1986-12-17,1.6041669845581057
31910,WFC,1986-12-18,1.6041669845581057
31911,WFC,1986-12-19,1.6145830154418943
31912,WFC,1986-12-22,1.6510419845581057
31913,WFC,1986-12-23,1.578125
31914,WFC,1986-12-24,1.6041669845581057
31915,WFC,1986-12-26,1.59375
31916,WFC,1986-12-29,1.5625
31917,WFC,1986-12-30,1.5416669845581057
31918,WFC,1986-12-31,1.515625
31919,WFC,1987-01-02,1.53125
31920,WFC,1987-01-05,1.5989580154418943
31921,WFC,1987-01-06,1.5520830154418943
31922,WFC,1987-01-07,1.5989580154418943
31923,WFC,1987-01-08,1.6458330154418943
31924,WFC,1987-01-09,1.6614580154418943
31925,WFC,1987-01-12,1.6979169845581057
31926,WFC,1987-01-13,1.6822919845581057
31927,WFC,1987-01-14,1.7291669845581057
31928,WFC,1987-01-15,1.78125
31929,WFC,1987-01-16,1.734375
31930,WFC,1987-01-19,1.71875
31931,WFC,1987-01-20,1.71875
31932,WFC,1987-01-21,1.6875
31933,WFC,1987-01-22,1.6979169845581057
31934,WFC,1987-01-23,1.6354169845581057
31935,WFC,1987-01-26,1.6666669845581057
31936,WFC,1987-01-27,1.7239580154418943
31937,WFC,1987-01-28,1.734375
31938,WFC,1987-01-29,1.734375
31939,WFC,1987-01-30,1.7395830154418943
31940,WFC,1987-02-02,1.6875
31941,WFC,1987-02-03,1.6927080154418943
31942,WFC,1987-02-04,1.71875
31943,WFC,1987-02-05,1.7083330154418943
31944,WFC,1987-02-06,1.7083330154418943
31945,WFC,1987-02-09,1.671875
31946,WFC,1987-02-10,1.6666669845581057
31947,WFC,1987-02-11,1.6979169845581057
31948,WFC,1987-02-12,1.6614580154418943
31949,WFC,1987-02-13,1.6770830154418943
31950,WFC,1987-02-17,1.703125
31951,WFC,1987-02-18,1.6927080154418943
31952,WFC,1987-02-19,1.734375
31953,WFC,1987-02-20,1.7604169845581057
31954,WFC,1987-02-23,1.7604169845581057
31955,WFC,1987-02-24,1.7604169845581057
31956,WFC,1987-02-25,1.75
31957,WFC,1987-02-26,1.71875
31958,WFC,1987-02-27,1.6875
31959,WFC,1987-03-02,1.7395830154418943
31960,WFC,1987-03-03,1.734375
31961,WFC,1987-03-04,1.7395830154418943
31962,WFC,1987-03-05,1.734375
31963,WFC,1987-03-06,1.7395830154418943
31964,WFC,1987-03-09,1.71875
31965,WFC,1987-03-10,1.7291669845581057
31966,WFC,1987-03-11,1.6822919845581057
31967,WFC,1987-03-12,1.6927080154418943
31968,WFC,1987-03-13,1.6614580154418943
31969,WFC,1987-03-16,1.671875
31970,WFC,1987-03-17,1.6666669845581057
31971,WFC,1987-03-18,1.65625
31972,WFC,1987-03-19,1.6510419845581057
31973,WFC,1987-03-20,1.7083330154418943
31974,WFC,1987-03-23,1.6979169845581057
31975,WFC,1987-03-24,1.6979169845581057
31976,WFC,1987-03-25,1.6927080154418943
31977,WFC,1987-03-26,1.6927080154418943
31978,WFC,1987-03-27,1.6614580154418943
31979,WFC,1987-03-30,1.5989580154418943
31980,WFC,1987-03-31,1.6458330154418943
31981,WFC,1987-04-01,1.6458330154418943
31982,WFC,1987-04-02,1.6614580154418943
31983,WFC,1987-04-03,1.6875
31984,WFC,1987-04-06,1.6979169845581057
31985,WFC,1987-04-07,1.6822919845581057
31986,WFC,1987-04-08,1.65625
31987,WFC,1987-04-09,1.5416669845581057
31988,WFC,1987-04-10,1.5729169845581057
31989,WFC,1987-04-13,1.5416669845581057
31990,WFC,1987-04-14,1.4375
31991,WFC,1987-04-15,1.4791669845581057
31992,WFC,1987-04-16,1.5520830154418943
31993,WFC,1987-04-20,1.5833330154418943
31994,WFC,1987-04-21,1.5833330154418943
31995,WFC,1987-04-22,1.5208330154418943
31996,WFC,1987-04-23,1.5104169845581057
31997,WFC,1987-04-24,1.5
31998,WFC,1987-04-27,1.515625
31999,WFC,1987-04-28,1.5260419845581057
32000,WFC,1987-04-29,1.5520830154418943
32001,WFC,1987-04-30,1.5625
32002,WFC,1987-05-01,1.5520830154418943
32003,WFC,1987-05-04,1.546875
32004,WFC,1987-05-05,1.5677080154418943
32005,WFC,1987-05-06,1.5729169845581057
32006,WFC,1987-05-07,1.5677080154418943
32007,WFC,1987-05-08,1.5729169845581057
32008,WFC,1987-05-11,1.5989580154418943
32009,WFC,1987-05-12,1.59375
32010,WFC,1987-05-13,1.609375
32011,WFC,1987-05-14,1.609375
32012,WFC,1987-05-15,1.609375
32013,WFC,1987-05-18,1.625
32014,WFC,1987-05-19,1.5989580154418943
32015,WFC,1987-05-20,1.5885419845581057
32016,WFC,1987-05-21,1.5989580154418943
32017,WFC,1987-05-22,1.6197919845581057
32018,WFC,1987-05-26,1.6302080154418943
32019,WFC,1987-05-27,1.6666669845581057
32020,WFC,1987-05-28,1.65625
32021,WFC,1987-05-29,1.6614580154418943
32022,WFC,1987-06-01,1.6770830154418943
32023,WFC,1987-06-02,1.6927080154418943
32024,WFC,1987-06-03,1.7552080154418943
32025,WFC,1987-06-04,1.75
32026,WFC,1987-06-05,1.7395830154418943
32027,WFC,1987-06-08,1.75
32028,WFC,1987-06-09,1.765625
32029,WFC,1987-06-10,1.7760419845581057
32030,WFC,1987-06-11,1.8072919845581052
32031,WFC,1987-06-12,1.8229169845581052
32032,WFC,1987-06-15,1.8177080154418943
32033,WFC,1987-06-16,1.84375
32034,WFC,1987-06-17,1.8541669845581052
32035,WFC,1987-06-18,1.8541669845581052
32036,WFC,1987-06-19,1.8645830154418943
32037,WFC,1987-06-22,1.8541669845581052
32038,WFC,1987-06-23,1.828125
32039,WFC,1987-06-24,1.78125
32040,WFC,1987-06-25,1.8072919845581052
32041,WFC,1987-06-26,1.796875
32042,WFC,1987-06-29,1.8125
32043,WFC,1987-06-30,1.7708330154418943
32044,WFC,1987-07-01,1.7552080154418943
32045,WFC,1987-07-02,1.7604169845581057
32046,WFC,1987-07-06,1.7083330154418943
32047,WFC,1987-07-07,1.7604169845581057
32048,WFC,1987-07-08,1.765625
32049,WFC,1987-07-09,1.765625
32050,WFC,1987-07-10,1.7604169845581057
32051,WFC,1987-07-13,1.7239580154418943
32052,WFC,1987-07-14,1.75
32053,WFC,1987-07-15,1.7708330154418943
32054,WFC,1987-07-16,1.78125
32055,WFC,1987-07-17,1.7864580154418943
32056,WFC,1987-07-20,1.78125
32057,WFC,1987-07-21,1.7552080154418943
32058,WFC,1987-07-22,1.7760419845581057
32059,WFC,1987-07-23,1.8020830154418943
32060,WFC,1987-07-24,1.78125
32061,WFC,1987-07-27,1.8020830154418943
32062,WFC,1987-07-28,1.7760419845581057
32063,WFC,1987-07-29,1.7604169845581057
32064,WFC,1987-07-30,1.796875
32065,WFC,1987-07-31,1.7552080154418943
32066,WFC,1987-08-03,1.6770830154418943
32067,WFC,1987-08-04,1.703125
32068,WFC,1987-08-05,1.734375
32069,WFC,1987-08-06,1.796875
32070,WFC,1987-08-07,1.78125
32071,WFC,1987-08-10,1.859375
32072,WFC,1987-08-11,1.875
32073,WFC,1987-08-12,1.9166669845581052
32074,WFC,1987-08-13,1.9583330154418943
32075,WFC,1987-08-14,1.953125
32076,WFC,1987-08-17,2.0
32077,WFC,1987-08-18,1.96875
32078,WFC,1987-08-19,1.984375
32079,WFC,1987-08-20,1.984375
32080,WFC,1987-08-21,1.9895830154418943
32081,WFC,1987-08-24,1.9583330154418943
32082,WFC,1987-08-25,1.9791669845581052
32083,WFC,1987-08-26,1.9583330154418943
32084,WFC,1987-08-27,1.9270830154418943
32085,WFC,1987-08-28,1.8645830154418943
32086,WFC,1987-08-31,1.8958330154418943
32087,WFC,1987-09-01,1.8645830154418943
32088,WFC,1987-09-02,1.859375
32089,WFC,1987-09-03,1.890625
32090,WFC,1987-09-04,1.9114580154418943
32091,WFC,1987-09-08,1.9166669845581052
32092,WFC,1987-09-09,1.921875
32093,WFC,1987-09-10,1.9166669845581052
32094,WFC,1987-09-11,1.921875
32095,WFC,1987-09-14,1.9270830154418943
32096,WFC,1987-09-15,1.9270830154418943
32097,WFC,1987-09-16,1.921875
32098,WFC,1987-09-17,1.9270830154418943
32099,WFC,1987-09-18,1.8958330154418943
32100,WFC,1987-09-21,1.8854169845581052
32101,WFC,1987-09-22,1.9270830154418943
32102,WFC,1987-09-23,1.9166669845581052
32103,WFC,1987-09-24,1.9010419845581052
32104,WFC,1987-09-25,1.8854169845581052
32105,WFC,1987-09-28,1.9375
32106,WFC,1987-09-29,1.9427080154418943
32107,WFC,1987-09-30,1.9427080154418943
32108,WFC,1987-10-01,1.9635419845581052
32109,WFC,1987-10-02,1.9479169845581052
32110,WFC,1987-10-05,1.9375
32111,WFC,1987-10-06,1.8854169845581052
32112,WFC,1987-10-07,1.9166669845581052
32113,WFC,1987-10-08,1.8697919845581052
32114,WFC,1987-10-09,1.8645830154418943
32115,WFC,1987-10-12,1.875
32116,WFC,1987-10-13,1.9375
32117,WFC,1987-10-14,1.8854169845581052
32118,WFC,1987-10-15,1.8489580154418943
32119,WFC,1987-10-16,1.84375
32120,WFC,1987-10-19,1.6145830154418943
32121,WFC,1987-10-20,1.4270830154418943
32122,WFC,1987-10-21,1.6458330154418943
32123,WFC,1987-10-22,1.6458330154418943
32124,WFC,1987-10-23,1.5520830154418943
32125,WFC,1987-10-26,1.3229169845581057
32126,WFC,1987-10-27,1.40625
32127,WFC,1987-10-28,1.3958330154418943
32128,WFC,1987-10-29,1.4583330154418943
32129,WFC,1987-10-30,1.5
32130,WFC,1987-11-02,1.5
32131,WFC,1987-11-03,1.4739580154418943
32132,WFC,1987-11-04,1.5
32133,WFC,1987-11-05,1.5208330154418943
32134,WFC,1987-11-06,1.5104169845581057
32135,WFC,1987-11-09,1.4791669845581057
32136,WFC,1987-11-10,1.4427080154418943
32137,WFC,1987-11-11,1.453125
32138,WFC,1987-11-12,1.5
32139,WFC,1987-11-13,1.46875
32140,WFC,1987-11-16,1.4739580154418943
32141,WFC,1987-11-17,1.46875
32142,WFC,1987-11-18,1.4791669845581057
32143,WFC,1987-11-19,1.4947919845581057
32144,WFC,1987-11-20,1.4895830154418943
32145,WFC,1987-11-23,1.5416669845581057
32146,WFC,1987-11-24,1.5729169845581057
32147,WFC,1987-11-25,1.5833330154418943
32148,WFC,1987-11-27,1.5520830154418943
32149,WFC,1987-11-30,1.4895830154418943
32150,WFC,1987-12-01,1.53125
32151,WFC,1987-12-02,1.5416669845581057
32152,WFC,1987-12-03,1.46875
32153,WFC,1987-12-04,1.4375
32154,WFC,1987-12-07,1.4947919845581057
32155,WFC,1987-12-08,1.5520830154418943
32156,WFC,1987-12-09,1.5520830154418943
32157,WFC,1987-12-10,1.5520830154418943
32158,WFC,1987-12-11,1.5416669845581057
32159,WFC,1987-12-14,1.5416669845581057
32160,WFC,1987-12-15,1.5416669845581057
32161,WFC,1987-12-16,1.5833330154418943
32162,WFC,1987-12-17,1.5625
32163,WFC,1987-12-18,1.609375
32164,WFC,1987-12-21,1.6145830154418943
32165,WFC,1987-12-22,1.6458330154418943
32166,WFC,1987-12-23,1.6354169845581057
32167,WFC,1987-12-24,1.6197919845581057
32168,WFC,1987-12-28,1.5885419845581057
32169,WFC,1987-12-29,1.578125
32170,WFC,1987-12-30,1.5729169845581057
32171,WFC,1987-12-31,1.5416669845581057
32172,WFC,1988-01-04,1.625
32173,WFC,1988-01-05,1.6354169845581057
32174,WFC,1988-01-06,1.6770830154418943
32175,WFC,1988-01-07,1.6770830154418943
32176,WFC,1988-01-08,1.5520830154418943
32177,WFC,1988-01-11,1.578125
32178,WFC,1988-01-12,1.5885419845581057
32179,WFC,1988-01-13,1.5729169845581057
32180,WFC,1988-01-14,1.6145830154418943
32181,WFC,1988-01-15,1.6458330154418943
32182,WFC,1988-01-18,1.6197919845581057
32183,WFC,1988-01-19,1.65625
32184,WFC,1988-01-20,1.6666669845581057
32185,WFC,1988-01-21,1.640625
32186,WFC,1988-01-22,1.6875
32187,WFC,1988-01-25,1.7604169845581057
32188,WFC,1988-01-26,1.7447919845581057
32189,WFC,1988-01-27,1.7291669845581057
32190,WFC,1988-01-28,1.7395830154418943
32191,WFC,1988-01-29,1.7395830154418943
32192,WFC,1988-02-01,1.7291669845581057
32193,WFC,1988-02-02,1.734375
32194,WFC,1988-02-03,1.7291669845581057
32195,WFC,1988-02-04,1.7760419845581057
32196,WFC,1988-02-05,1.8229169845581052
32197,WFC,1988-02-08,1.8333330154418943
32198,WFC,1988-02-09,1.8333330154418943
32199,WFC,1988-02-10,1.875
32200,WFC,1988-02-11,1.8385419845581052
32201,WFC,1988-02-12,1.8333330154418943
32202,WFC,1988-02-16,1.8125
32203,WFC,1988-02-17,1.7604169845581057
32204,WFC,1988-02-18,1.7447919845581057
32205,WFC,1988-02-19,1.7708330154418943
32206,WFC,1988-02-22,1.78125
32207,WFC,1988-02-23,1.8020830154418943
32208,WFC,1988-02-24,1.8020830154418943
32209,WFC,1988-02-25,1.8229169845581052
32210,WFC,1988-02-26,1.8541669845581052
32211,WFC,1988-02-29,1.8541669845581052
32212,WFC,1988-03-01,1.828125
32213,WFC,1988-03-02,1.7916669845581057
32214,WFC,1988-03-03,1.796875
32215,WFC,1988-03-04,1.8229169845581052
32216,WFC,1988-03-07,1.8125
32217,WFC,1988-03-08,1.8333330154418943
32218,WFC,1988-03-09,1.8177080154418943
32219,WFC,1988-03-10,1.765625
32220,WFC,1988-03-11,1.7447919845581057
32221,WFC,1988-03-14,1.765625
32222,WFC,1988-03-15,1.7604169845581057
32223,WFC,1988-03-16,1.765625
32224,WFC,1988-03-17,1.7864580154418943
32225,WFC,1988-03-18,1.8072919845581052
32226,WFC,1988-03-21,1.765625
32227,WFC,1988-03-22,1.7760419845581057
32228,WFC,1988-03-23,1.8333330154418943
32229,WFC,1988-03-24,1.8489580154418943
32230,WFC,1988-03-25,1.8489580154418943
32231,WFC,1988-03-28,1.8177080154418943
32232,WFC,1988-03-29,1.8072919845581052
32233,WFC,1988-03-30,1.7708330154418943
32234,WFC,1988-03-31,1.7604169845581057
32235,WFC,1988-04-04,1.71875
32236,WFC,1988-04-05,1.75
32237,WFC,1988-04-06,1.8020830154418943
32238,WFC,1988-04-07,1.8020830154418943
32239,WFC,1988-04-08,1.8125
32240,WFC,1988-04-11,1.8125
32241,WFC,1988-04-12,1.8072919845581052
32242,WFC,1988-04-13,1.8072919845581052
32243,WFC,1988-04-14,1.7395830154418943
32244,WFC,1988-04-15,1.7604169845581057
32245,WFC,1988-04-18,1.7395830154418943
32246,WFC,1988-04-19,1.7291669845581057
32247,WFC,1988-04-20,1.71875
32248,WFC,1988-04-21,1.71875
32249,WFC,1988-04-22,1.7291669845581057
32250,WFC,1988-04-25,1.75
32251,WFC,1988-04-26,1.75
32252,WFC,1988-04-27,1.7447919845581057
32253,WFC,1988-04-28,1.7552080154418943
32254,WFC,1988-04-29,1.734375
32255,WFC,1988-05-02,1.71875
32256,WFC,1988-05-03,1.7552080154418943
32257,WFC,1988-05-04,1.7395830154418943
32258,WFC,1988-05-05,1.71875
32259,WFC,1988-05-06,1.7447919845581057
32260,WFC,1988-05-09,1.7552080154418943
32261,WFC,1988-05-10,1.7604169845581057
32262,WFC,1988-05-11,1.7395830154418943
32263,WFC,1988-05-12,1.7239580154418943
32264,WFC,1988-05-13,1.7604169845581057
32265,WFC,1988-05-16,1.7395830154418943
32266,WFC,1988-05-17,1.7239580154418943
32267,WFC,1988-05-18,1.7239580154418943
32268,WFC,1988-05-19,1.7395830154418943
32269,WFC,1988-05-20,1.7083330154418943
32270,WFC,1988-05-23,1.7083330154418943
32271,WFC,1988-05-24,1.7083330154418943
32272,WFC,1988-05-25,1.7239580154418943
32273,WFC,1988-05-26,1.7291669845581057
32274,WFC,1988-05-27,1.7291669845581057
32275,WFC,1988-05-31,1.7604169845581057
32276,WFC,1988-06-01,1.796875
32277,WFC,1988-06-02,1.7864580154418943
32278,WFC,1988-06-03,1.8072919845581052
32279,WFC,1988-06-06,1.8125
32280,WFC,1988-06-07,1.7916669845581057
32281,WFC,1988-06-08,1.8645830154418943
32282,WFC,1988-06-09,1.8645830154418943
32283,WFC,1988-06-10,1.9010419845581052
32284,WFC,1988-06-13,1.9166669845581052
32285,WFC,1988-06-14,1.953125
32286,WFC,1988-06-15,1.9322919845581052
32287,WFC,1988-06-16,1.9166669845581052
32288,WFC,1988-06-17,1.8958330154418943
32289,WFC,1988-06-20,1.8645830154418943
32290,WFC,1988-06-21,1.8802080154418943
32291,WFC,1988-06-22,1.9270830154418943
32292,WFC,1988-06-23,1.9322919845581052
32293,WFC,1988-06-24,1.9583330154418943
32294,WFC,1988-06-27,1.9166669845581052
32295,WFC,1988-06-28,1.90625
32296,WFC,1988-06-29,1.9375
32297,WFC,1988-06-30,1.9791669845581052
32298,WFC,1988-07-01,1.9375
32299,WFC,1988-07-05,1.96875
32300,WFC,1988-07-06,1.9375
32301,WFC,1988-07-07,1.921875
32302,WFC,1988-07-08,1.90625
32303,WFC,1988-07-11,1.9296879768371584
32304,WFC,1988-07-12,1.921875
32305,WFC,1988-07-13,1.921875
32306,WFC,1988-07-14,1.953125
32307,WFC,1988-07-15,1.9609379768371584
32308,WFC,1988-07-18,1.9375
32309,WFC,1988-07-19,1.984375
32310,WFC,1988-07-20,1.9921879768371584
32311,WFC,1988-07-21,1.984375
32312,WFC,1988-07-22,1.9765629768371584
32313,WFC,1988-07-25,1.984375
32314,WFC,1988-07-26,1.9609379768371584
32315,WFC,1988-07-27,1.9375
32316,WFC,1988-07-28,1.9921879768371584
32317,WFC,1988-07-29,2.015625
32318,WFC,1988-08-01,2.046875
32319,WFC,1988-08-02,2.015625
32320,WFC,1988-08-03,2.0625
32321,WFC,1988-08-04,2.15625
32322,WFC,1988-08-05,2.1875
32323,WFC,1988-08-08,2.179687976837158
32324,WFC,1988-08-09,2.09375
32325,WFC,1988-08-10,2.03125
32326,WFC,1988-08-11,2.054687976837158
32327,WFC,1988-08-12,2.054687976837158
32328,WFC,1988-08-15,2.015625
32329,WFC,1988-08-16,2.039062976837158
32330,WFC,1988-08-17,2.054687976837158
32331,WFC,1988-08-18,2.054687976837158
32332,WFC,1988-08-19,2.070312976837158
32333,WFC,1988-08-22,2.054687976837158
32334,WFC,1988-08-23,2.0625
32335,WFC,1988-08-24,2.09375
32336,WFC,1988-08-25,2.085937976837158
32337,WFC,1988-08-26,2.09375
32338,WFC,1988-08-29,2.125
32339,WFC,1988-08-30,2.132812976837158
32340,WFC,1988-08-31,2.117187976837158
32341,WFC,1988-09-01,2.078125
32342,WFC,1988-09-02,2.125
32343,WFC,1988-09-06,2.140625
32344,WFC,1988-09-07,2.125
32345,WFC,1988-09-08,2.148437976837158
32346,WFC,1988-09-09,2.164062976837158
32347,WFC,1988-09-12,2.171875
32348,WFC,1988-09-13,2.179687976837158
32349,WFC,1988-09-14,2.203125
32350,WFC,1988-09-15,2.195312976837158
32351,WFC,1988-09-16,2.1875
32352,WFC,1988-09-19,2.1875
32353,WFC,1988-09-20,2.179687976837158
32354,WFC,1988-09-21,2.148437976837158
32355,WFC,1988-09-22,2.070312976837158
32356,WFC,1988-09-23,2.078125
32357,WFC,1988-09-26,2.09375
32358,WFC,1988-09-27,2.101562976837158
32359,WFC,1988-09-28,2.125
32360,WFC,1988-09-29,2.078125
32361,WFC,1988-09-30,2.109375
32362,WFC,1988-10-03,2.09375
32363,WFC,1988-10-04,2.117187976837158
32364,WFC,1988-10-05,2.15625
32365,WFC,1988-10-06,2.140625
32366,WFC,1988-10-07,2.148437976837158
32367,WFC,1988-10-10,2.117187976837158
32368,WFC,1988-10-11,2.125
32369,WFC,1988-10-12,2.046875
32370,WFC,1988-10-13,2.054687976837158
32371,WFC,1988-10-14,2.0625
32372,WFC,1988-10-17,2.054687976837158
32373,WFC,1988-10-18,2.039062976837158
32374,WFC,1988-10-19,2.023437976837158
32375,WFC,1988-10-20,2.023437976837158
32376,WFC,1988-10-21,2.015625
32377,WFC,1988-10-24,2.0
32378,WFC,1988-10-25,2.015625
32379,WFC,1988-10-26,2.03125
32380,WFC,1988-10-27,2.0
32381,WFC,1988-10-28,2.015625
32382,WFC,1988-10-31,2.007812976837158
32383,WFC,1988-11-01,2.070312976837158
32384,WFC,1988-11-02,2.039062976837158
32385,WFC,1988-11-03,2.03125
32386,WFC,1988-11-04,2.03125
32387,WFC,1988-11-07,2.015625
32388,WFC,1988-11-08,2.023437976837158
32389,WFC,1988-11-09,2.023437976837158
32390,WFC,1988-11-10,2.046875
32391,WFC,1988-11-11,2.0
32392,WFC,1988-11-14,2.007812976837158
32393,WFC,1988-11-15,2.015625
32394,WFC,1988-11-16,1.9921879768371584
32395,WFC,1988-11-17,1.96875
32396,WFC,1988-11-18,1.9921879768371584
32397,WFC,1988-11-21,2.0
32398,WFC,1988-11-22,1.9921879768371584
32399,WFC,1988-11-23,2.0
32400,WFC,1988-11-25,2.007812976837158
32401,WFC,1988-11-28,2.007812976837158
32402,WFC,1988-11-29,2.007812976837158
32403,WFC,1988-11-30,2.023437976837158
32404,WFC,1988-12-01,2.0
32405,WFC,1988-12-02,1.9921879768371584
32406,WFC,1988-12-05,1.9921879768371584
32407,WFC,1988-12-06,2.0
32408,WFC,1988-12-07,2.023437976837158
32409,WFC,1988-12-08,2.054687976837158
32410,WFC,1988-12-09,2.0625
32411,WFC,1988-12-12,2.0625
32412,WFC,1988-12-13,2.070312976837158
32413,WFC,1988-12-14,2.039062976837158
32414,WFC,1988-12-15,2.015625
32415,WFC,1988-12-16,2.023437976837158
32416,WFC,1988-12-19,2.046875
32417,WFC,1988-12-20,1.9921879768371584
32418,WFC,1988-12-21,1.9609379768371584
32419,WFC,1988-12-22,1.9765629768371584
32420,WFC,1988-12-23,1.9921879768371584
32421,WFC,1988-12-27,2.0
32422,WFC,1988-12-28,1.9921879768371584
32423,WFC,1988-12-29,2.0
32424,WFC,1988-12-30,2.007812976837158
32425,WFC,1989-01-03,2.0
32426,WFC,1989-01-04,2.03125
32427,WFC,1989-01-05,2.03125
32428,WFC,1989-01-06,2.046875
32429,WFC,1989-01-09,2.054687976837158
32430,WFC,1989-01-10,2.054687976837158
32431,WFC,1989-01-11,2.039062976837158
32432,WFC,1989-01-12,2.054687976837158
32433,WFC,1989-01-13,2.078125
32434,WFC,1989-01-16,2.070312976837158
32435,WFC,1989-01-17,2.085937976837158
32436,WFC,1989-01-18,2.09375
32437,WFC,1989-01-19,2.15625
32438,WFC,1989-01-20,2.15625
32439,WFC,1989-01-23,2.15625
32440,WFC,1989-01-24,2.171875
32441,WFC,1989-01-25,2.203125
32442,WFC,1989-01-26,2.203125
32443,WFC,1989-01-27,2.210937976837158
32444,WFC,1989-01-30,2.21875
32445,WFC,1989-01-31,2.25
32446,WFC,1989-02-01,2.265625
32447,WFC,1989-02-02,2.242187976837158
32448,WFC,1989-02-03,2.234375
32449,WFC,1989-02-06,2.242187976837158
32450,WFC,1989-02-07,2.25
32451,WFC,1989-02-08,2.25
32452,WFC,1989-02-09,2.25
32453,WFC,1989-02-10,2.25
32454,WFC,1989-02-13,2.257812976837158
32455,WFC,1989-02-14,2.234375
32456,WFC,1989-02-15,2.242187976837158
32457,WFC,1989-02-16,2.226562976837158
32458,WFC,1989-02-17,2.25
32459,WFC,1989-02-21,2.234375
32460,WFC,1989-02-22,2.210937976837158
32461,WFC,1989-02-23,2.210937976837158
32462,WFC,1989-02-24,2.21875
32463,WFC,1989-02-27,2.195312976837158
32464,WFC,1989-02-28,2.210937976837158
32465,WFC,1989-03-01,2.203125
32466,WFC,1989-03-02,2.234375
32467,WFC,1989-03-03,2.21875
32468,WFC,1989-03-06,2.265625
32469,WFC,1989-03-07,2.226562976837158
32470,WFC,1989-03-08,2.21875
32471,WFC,1989-03-09,2.25
32472,WFC,1989-03-10,2.25
32473,WFC,1989-03-13,2.257812976837158
32474,WFC,1989-03-14,2.242187976837158
32475,WFC,1989-03-15,2.242187976837158
32476,WFC,1989-03-16,2.265625
32477,WFC,1989-03-17,2.242187976837158
32478,WFC,1989-03-20,2.25
32479,WFC,1989-03-21,2.28125
32480,WFC,1989-03-22,2.28125
32481,WFC,1989-03-23,2.28125
32482,WFC,1989-03-27,2.328125
32483,WFC,1989-03-28,2.3125
32484,WFC,1989-03-29,2.296875
32485,WFC,1989-03-30,2.28125
32486,WFC,1989-03-31,2.296875
32487,WFC,1989-04-03,2.304687976837158
32488,WFC,1989-04-04,2.296875
32489,WFC,1989-04-05,2.296875
32490,WFC,1989-04-06,2.296875
32491,WFC,1989-04-07,2.3125
32492,WFC,1989-04-10,2.335937976837158
32493,WFC,1989-04-11,2.351562976837158
32494,WFC,1989-04-12,2.304687976837158
32495,WFC,1989-04-13,2.265625
32496,WFC,1989-04-14,2.28125
32497,WFC,1989-04-17,2.304687976837158
32498,WFC,1989-04-18,2.34375
32499,WFC,1989-04-19,2.359375
32500,WFC,1989-04-20,2.34375
32501,WFC,1989-04-21,2.390625
32502,WFC,1989-04-24,2.382812976837158
32503,WFC,1989-04-25,2.34375
32504,WFC,1989-04-26,2.375
32505,WFC,1989-04-27,2.367187976837158
32506,WFC,1989-04-28,2.375
32507,WFC,1989-05-01,2.351562976837158
32508,WFC,1989-05-02,2.320312976837158
32509,WFC,1989-05-03,2.296875
32510,WFC,1989-05-04,2.296875
32511,WFC,1989-05-05,2.28125
32512,WFC,1989-05-08,2.289062976837158
32513,WFC,1989-05-09,2.289062976837158
32514,WFC,1989-05-10,2.28125
32515,WFC,1989-05-11,2.273437976837158
32516,WFC,1989-05-12,2.304687976837158
32517,WFC,1989-05-15,2.359375
32518,WFC,1989-05-16,2.34375
32519,WFC,1989-05-17,2.351562976837158
32520,WFC,1989-05-18,2.398437976837158
32521,WFC,1989-05-19,2.421875
32522,WFC,1989-05-22,2.4375
32523,WFC,1989-05-23,2.398437976837158
32524,WFC,1989-05-24,2.453125
32525,WFC,1989-05-25,2.429687976837158
32526,WFC,1989-05-26,2.445312976837158
32527,WFC,1989-05-30,2.40625
32528,WFC,1989-05-31,2.421875
32529,WFC,1989-06-01,2.46875
32530,WFC,1989-06-02,2.507812976837158
32531,WFC,1989-06-05,2.507812976837158
32532,WFC,1989-06-06,2.523437976837158
32533,WFC,1989-06-07,2.570312976837158
32534,WFC,1989-06-08,2.59375
32535,WFC,1989-06-09,2.601562976837158
32536,WFC,1989-06-12,2.601562976837158
32537,WFC,1989-06-13,2.59375
32538,WFC,1989-06-14,2.617187976837158
32539,WFC,1989-06-15,2.609375
32540,WFC,1989-06-16,2.648437976837158
32541,WFC,1989-06-19,2.648437976837158
32542,WFC,1989-06-20,2.65625
32543,WFC,1989-06-21,2.648437976837158
32544,WFC,1989-06-22,2.71875
32545,WFC,1989-06-23,2.78125
32546,WFC,1989-06-26,2.84375
32547,WFC,1989-06-27,2.8125
32548,WFC,1989-06-28,2.703125
32549,WFC,1989-06-29,2.625
32550,WFC,1989-06-30,2.632812976837158
32551,WFC,1989-07-03,2.625
32552,WFC,1989-07-05,2.671875
32553,WFC,1989-07-06,2.703125
32554,WFC,1989-07-07,2.703125
32555,WFC,1989-07-10,2.71875
32556,WFC,1989-07-11,2.703125
32557,WFC,1989-07-12,2.71875
32558,WFC,1989-07-13,2.6875
32559,WFC,1989-07-14,2.726562976837158
32560,WFC,1989-07-17,2.671875
32561,WFC,1989-07-18,2.640625
32562,WFC,1989-07-19,2.648437976837158
32563,WFC,1989-07-20,2.648437976837158
32564,WFC,1989-07-21,2.671875
32565,WFC,1989-07-24,2.640625
32566,WFC,1989-07-25,2.640625
32567,WFC,1989-07-26,2.65625
32568,WFC,1989-07-27,2.671875
32569,WFC,1989-07-28,2.640625
32570,WFC,1989-07-31,2.65625
32571,WFC,1989-08-01,2.671875
32572,WFC,1989-08-02,2.703125
32573,WFC,1989-08-03,2.703125
32574,WFC,1989-08-04,2.703125
32575,WFC,1989-08-07,2.8125
32576,WFC,1989-08-08,2.828125
32577,WFC,1989-08-09,2.78125
32578,WFC,1989-08-10,2.8125
32579,WFC,1989-08-11,2.71875
32580,WFC,1989-08-14,2.734375
32581,WFC,1989-08-15,2.734375
32582,WFC,1989-08-16,2.75
32583,WFC,1989-08-17,2.703125
32584,WFC,1989-08-18,2.703125
32585,WFC,1989-08-21,2.65625
32586,WFC,1989-08-22,2.671875
32587,WFC,1989-08-23,2.609375
32588,WFC,1989-08-24,2.734375
32589,WFC,1989-08-25,2.75
32590,WFC,1989-08-28,2.8125
32591,WFC,1989-08-29,2.78125
32592,WFC,1989-08-30,2.765625
32593,WFC,1989-08-31,2.78125
32594,WFC,1989-09-01,2.8125
32595,WFC,1989-09-05,2.8125
32596,WFC,1989-09-06,2.765625
32597,WFC,1989-09-07,2.71875
32598,WFC,1989-09-08,2.796875
32599,WFC,1989-09-11,2.796875
32600,WFC,1989-09-12,2.796875
32601,WFC,1989-09-13,2.78125
32602,WFC,1989-09-14,2.78125
32603,WFC,1989-09-15,2.78125
32604,WFC,1989-09-18,2.8125
32605,WFC,1989-09-19,2.796875
32606,WFC,1989-09-20,2.84375
32607,WFC,1989-09-21,2.8125
32608,WFC,1989-09-22,2.828125
32609,WFC,1989-09-25,2.828125
32610,WFC,1989-09-26,2.828125
32611,WFC,1989-09-27,2.828125
32612,WFC,1989-09-28,2.859375
32613,WFC,1989-09-29,2.875
32614,WFC,1989-10-02,2.984375
32615,WFC,1989-10-03,2.953125
32616,WFC,1989-10-04,2.875
32617,WFC,1989-10-05,2.921875
32618,WFC,1989-10-06,2.890625
32619,WFC,1989-10-09,2.921875
32620,WFC,1989-10-10,2.984375
32621,WFC,1989-10-11,2.921875
32622,WFC,1989-10-12,2.875
32623,WFC,1989-10-13,2.8125
32624,WFC,1989-10-16,2.8125
32625,WFC,1989-10-17,2.859375
32626,WFC,1989-10-18,2.828125
32627,WFC,1989-10-19,2.84375
32628,WFC,1989-10-20,2.84375
32629,WFC,1989-10-23,2.78125
32630,WFC,1989-10-24,2.75
32631,WFC,1989-10-25,2.8125
32632,WFC,1989-10-26,2.8125
32633,WFC,1989-10-27,2.75
32634,WFC,1989-10-30,2.71875
32635,WFC,1989-10-31,2.71875
32636,WFC,1989-11-01,2.71875
32637,WFC,1989-11-02,2.65625
32638,WFC,1989-11-03,2.65625
32639,WFC,1989-11-06,2.65625
32640,WFC,1989-11-07,2.65625
32641,WFC,1989-11-08,2.671875
32642,WFC,1989-11-09,2.59375
32643,WFC,1989-11-10,2.59375
32644,WFC,1989-11-13,2.65625
32645,WFC,1989-11-14,2.640625
32646,WFC,1989-11-15,2.6875
32647,WFC,1989-11-16,2.65625
32648,WFC,1989-11-17,2.609375
32649,WFC,1989-11-20,2.609375
32650,WFC,1989-11-21,2.625
32651,WFC,1989-11-22,2.671875
32652,WFC,1989-11-24,2.625
32653,WFC,1989-11-27,2.625
32654,WFC,1989-11-28,2.640625
32655,WFC,1989-11-29,2.6875
32656,WFC,1989-11-30,2.703125
32657,WFC,1989-12-01,2.796875
32658,WFC,1989-12-04,2.78125
32659,WFC,1989-12-05,2.75
32660,WFC,1989-12-06,2.609375
32661,WFC,1989-12-07,2.65625
32662,WFC,1989-12-08,2.640625
32663,WFC,1989-12-11,2.65625
32664,WFC,1989-12-12,2.671875
32665,WFC,1989-12-13,2.5625
32666,WFC,1989-12-14,2.46875
32667,WFC,1989-12-15,2.40625
32668,WFC,1989-12-18,2.375
32669,WFC,1989-12-19,2.40625
32670,WFC,1989-12-20,2.5
32671,WFC,1989-12-21,2.59375
32672,WFC,1989-12-22,2.640625
32673,WFC,1989-12-26,2.734375
32674,WFC,1989-12-27,2.796875
32675,WFC,1989-12-28,2.859375
32676,WFC,1989-12-29,2.8125
32677,WFC,1990-01-02,2.828125
32678,WFC,1990-01-03,2.703125
32679,WFC,1990-01-04,2.671875
32680,WFC,1990-01-05,2.59375
32681,WFC,1990-01-08,2.671875
32682,WFC,1990-01-09,2.59375
32683,WFC,1990-01-10,2.625
32684,WFC,1990-01-11,2.625
32685,WFC,1990-01-12,2.578125
32686,WFC,1990-01-15,2.5625
32687,WFC,1990-01-16,2.59375
32688,WFC,1990-01-17,2.640625
32689,WFC,1990-01-18,2.640625
32690,WFC,1990-01-19,2.640625
32691,WFC,1990-01-22,2.578125
32692,WFC,1990-01-23,2.578125
32693,WFC,1990-01-24,2.546875
32694,WFC,1990-01-25,2.5625
32695,WFC,1990-01-26,2.609375
32696,WFC,1990-01-29,2.578125
32697,WFC,1990-01-30,2.515625
32698,WFC,1990-01-31,2.59375
32699,WFC,1990-02-01,2.546875
32700,WFC,1990-02-02,2.546875
32701,WFC,1990-02-05,2.46875
32702,WFC,1990-02-06,2.359375
32703,WFC,1990-02-07,2.375
32704,WFC,1990-02-08,2.375
32705,WFC,1990-02-09,2.421875
32706,WFC,1990-02-12,2.359375
32707,WFC,1990-02-13,2.375
32708,WFC,1990-02-14,2.375
32709,WFC,1990-02-15,2.46875
32710,WFC,1990-02-16,2.46875
32711,WFC,1990-02-20,2.375
32712,WFC,1990-02-21,2.359375
32713,WFC,1990-02-22,2.390625
32714,WFC,1990-02-23,2.390625
32715,WFC,1990-02-26,2.4375
32716,WFC,1990-02-27,2.4375
32717,WFC,1990-02-28,2.4375
32718,WFC,1990-03-01,2.40625
32719,WFC,1990-03-02,2.40625
32720,WFC,1990-03-05,2.390625
32721,WFC,1990-03-06,2.40625
32722,WFC,1990-03-07,2.390625
32723,WFC,1990-03-08,2.421875
32724,WFC,1990-03-09,2.4375
32725,WFC,1990-03-12,2.484375
32726,WFC,1990-03-13,2.484375
32727,WFC,1990-03-14,2.46875
32728,WFC,1990-03-15,2.46875
32729,WFC,1990-03-16,2.5
32730,WFC,1990-03-19,2.453125
32731,WFC,1990-03-20,2.453125
32732,WFC,1990-03-21,2.421875
32733,WFC,1990-03-22,2.359375
32734,WFC,1990-03-23,2.4375
32735,WFC,1990-03-26,2.453125
32736,WFC,1990-03-27,2.515625
32737,WFC,1990-03-28,2.578125
32738,WFC,1990-03-29,2.484375
32739,WFC,1990-03-30,2.46875
32740,WFC,1990-04-02,2.375
32741,WFC,1990-04-03,2.4375
32742,WFC,1990-04-04,2.421875
32743,WFC,1990-04-05,2.390625
32744,WFC,1990-04-06,2.328125
32745,WFC,1990-04-09,2.296875
32746,WFC,1990-04-10,2.359375
32747,WFC,1990-04-11,2.390625
32748,WFC,1990-04-12,2.359375
32749,WFC,1990-04-16,2.375
32750,WFC,1990-04-17,2.4375
32751,WFC,1990-04-18,2.359375
32752,WFC,1990-04-19,2.359375
32753,WFC,1990-04-20,2.34375
32754,WFC,1990-04-23,2.359375
32755,WFC,1990-04-24,2.328125
32756,WFC,1990-04-25,2.3125
32757,WFC,1990-04-26,2.296875
32758,WFC,1990-04-27,2.234375
32759,WFC,1990-04-30,2.25
32760,WFC,1990-05-01,2.28125
32761,WFC,1990-05-02,2.34375
32762,WFC,1990-05-03,2.375
32763,WFC,1990-05-04,2.390625
32764,WFC,1990-05-07,2.40625
32765,WFC,1990-05-08,2.4375
32766,WFC,1990-05-09,2.453125
32767,WFC,1990-05-10,2.453125
32768,WFC,1990-05-11,2.5625
32769,WFC,1990-05-14,2.671875
32770,WFC,1990-05-15,2.75
32771,WFC,1990-05-16,2.734375
32772,WFC,1990-05-17,2.703125
32773,WFC,1990-05-18,2.6875
32774,WFC,1990-05-21,2.703125
32775,WFC,1990-05-22,2.65625
32776,WFC,1990-05-23,2.640625
32777,WFC,1990-05-24,2.671875
32778,WFC,1990-05-25,2.671875
32779,WFC,1990-05-29,2.734375
32780,WFC,1990-05-30,2.84375
32781,WFC,1990-05-31,2.796875
32782,WFC,1990-06-01,2.859375
32783,WFC,1990-06-04,2.859375
32784,WFC,1990-06-05,2.921875
32785,WFC,1990-06-06,2.859375
32786,WFC,1990-06-07,2.859375
32787,WFC,1990-06-08,2.8125
32788,WFC,1990-06-11,2.8125
32789,WFC,1990-06-12,2.828125
32790,WFC,1990-06-13,2.8125
32791,WFC,1990-06-14,2.796875
32792,WFC,1990-06-15,2.75
32793,WFC,1990-06-18,2.6875
32794,WFC,1990-06-19,2.703125
32795,WFC,1990-06-20,2.6875
32796,WFC,1990-06-21,2.6875
32797,WFC,1990-06-22,2.609375
32798,WFC,1990-06-25,2.609375
32799,WFC,1990-06-26,2.65625
32800,WFC,1990-06-27,2.71875
32801,WFC,1990-06-28,2.71875
32802,WFC,1990-06-29,2.71875
32803,WFC,1990-07-02,2.65625
32804,WFC,1990-07-03,2.71875
32805,WFC,1990-07-05,2.71875
32806,WFC,1990-07-06,2.734375
32807,WFC,1990-07-09,2.765625
32808,WFC,1990-07-10,2.640625
32809,WFC,1990-07-11,2.53125
32810,WFC,1990-07-12,2.546875
32811,WFC,1990-07-13,2.609375
32812,WFC,1990-07-16,2.625
32813,WFC,1990-07-17,2.609375
32814,WFC,1990-07-18,2.5
32815,WFC,1990-07-19,2.484375
32816,WFC,1990-07-20,2.53125
32817,WFC,1990-07-23,2.5
32818,WFC,1990-07-24,2.484375
32819,WFC,1990-07-25,2.546875
32820,WFC,1990-07-26,2.4375
32821,WFC,1990-07-27,2.484375
32822,WFC,1990-07-30,2.484375
32823,WFC,1990-07-31,2.484375
32824,WFC,1990-08-01,2.4375
32825,WFC,1990-08-02,2.421875
32826,WFC,1990-08-03,2.34375
32827,WFC,1990-08-06,2.234375
32828,WFC,1990-08-07,2.328125
32829,WFC,1990-08-08,2.375
32830,WFC,1990-08-09,2.359375
32831,WFC,1990-08-10,2.3125
32832,WFC,1990-08-13,2.34375
32833,WFC,1990-08-14,2.328125
32834,WFC,1990-08-15,2.296875
32835,WFC,1990-08-16,2.21875
32836,WFC,1990-08-17,2.28125
32837,WFC,1990-08-20,2.28125
32838,WFC,1990-08-21,2.234375
32839,WFC,1990-08-22,2.21875
32840,WFC,1990-08-23,2.140625
32841,WFC,1990-08-24,2.171875
32842,WFC,1990-08-27,2.203125
32843,WFC,1990-08-28,2.203125
32844,WFC,1990-08-29,2.296875
32845,WFC,1990-08-30,2.1875
32846,WFC,1990-08-31,2.21875
32847,WFC,1990-09-04,2.21875
32848,WFC,1990-09-05,2.203125
32849,WFC,1990-09-06,2.1875
32850,WFC,1990-09-07,2.203125
32851,WFC,1990-09-10,2.21875
32852,WFC,1990-09-11,2.203125
32853,WFC,1990-09-12,2.203125
32854,WFC,1990-09-13,2.15625
32855,WFC,1990-09-14,2.09375
32856,WFC,1990-09-17,2.109375
32857,WFC,1990-09-18,2.109375
32858,WFC,1990-09-19,2.09375
32859,WFC,1990-09-20,2.0
32860,WFC,1990-09-21,1.96875
32861,WFC,1990-09-24,1.890625
32862,WFC,1990-09-25,1.953125
32863,WFC,1990-09-26,1.9375
32864,WFC,1990-09-27,1.859375
32865,WFC,1990-09-28,1.859375
32866,WFC,1990-10-01,1.890625
32867,WFC,1990-10-02,1.875
32868,WFC,1990-10-03,1.765625
32869,WFC,1990-10-04,1.8125
32870,WFC,1990-10-05,1.875
32871,WFC,1990-10-08,1.875
32872,WFC,1990-10-09,1.828125
32873,WFC,1990-10-10,1.796875
32874,WFC,1990-10-11,1.765625
32875,WFC,1990-10-12,1.890625
32876,WFC,1990-10-15,1.921875
32877,WFC,1990-10-16,1.84375
32878,WFC,1990-10-17,1.9375
32879,WFC,1990-10-18,1.984375
32880,WFC,1990-10-19,2.0
32881,WFC,1990-10-22,2.046875
32882,WFC,1990-10-23,2.0
32883,WFC,1990-10-24,1.96875
32884,WFC,1990-10-25,2.015625
32885,WFC,1990-10-26,2.03125
32886,WFC,1990-10-29,1.90625
32887,WFC,1990-10-30,1.984375
32888,WFC,1990-10-31,1.890625
32889,WFC,1990-11-01,1.984375
32890,WFC,1990-11-02,2.078125
32891,WFC,1990-11-05,2.15625
32892,WFC,1990-11-06,2.125
32893,WFC,1990-11-07,2.109375
32894,WFC,1990-11-08,2.125
32895,WFC,1990-11-09,2.171875
32896,WFC,1990-11-12,2.25
32897,WFC,1990-11-13,2.25
32898,WFC,1990-11-14,2.28125
32899,WFC,1990-11-15,2.25
32900,WFC,1990-11-16,2.25
32901,WFC,1990-11-19,2.3125
32902,WFC,1990-11-20,2.1875
32903,WFC,1990-11-21,2.171875
32904,WFC,1990-11-23,2.15625
32905,WFC,1990-11-26,2.25
32906,WFC,1990-11-27,2.34375
32907,WFC,1990-11-28,2.3125
32908,WFC,1990-11-29,2.265625
32909,WFC,1990-11-30,2.296875
32910,WFC,1990-12-03,2.28125
32911,WFC,1990-12-04,2.40625
32912,WFC,1990-12-05,2.640625
32913,WFC,1990-12-06,2.59375
32914,WFC,1990-12-07,2.65625
32915,WFC,1990-12-10,2.578125
32916,WFC,1990-12-11,2.5
32917,WFC,1990-12-12,2.5
32918,WFC,1990-12-13,2.484375
32919,WFC,1990-12-14,2.375
32920,WFC,1990-12-17,2.375
32921,WFC,1990-12-18,2.421875
32922,WFC,1990-12-19,2.546875
32923,WFC,1990-12-20,2.59375
32924,WFC,1990-12-21,2.65625
32925,WFC,1990-12-24,2.59375
32926,WFC,1990-12-26,2.671875
32927,WFC,1990-12-27,2.640625
32928,WFC,1990-12-28,2.640625
32929,WFC,1990-12-31,2.59375
32930,WFC,1991-01-02,2.546875
32931,WFC,1991-01-03,2.546875
32932,WFC,1991-01-04,2.546875
32933,WFC,1991-01-07,2.4375
32934,WFC,1991-01-08,2.453125
32935,WFC,1991-01-09,2.375
32936,WFC,1991-01-10,2.453125
32937,WFC,1991-01-11,2.453125
32938,WFC,1991-01-14,2.40625
32939,WFC,1991-01-15,2.4375
32940,WFC,1991-01-16,2.5
32941,WFC,1991-01-17,2.59375
32942,WFC,1991-01-18,2.625
32943,WFC,1991-01-21,2.609375
32944,WFC,1991-01-22,2.609375
32945,WFC,1991-01-23,2.671875
32946,WFC,1991-01-24,2.65625
32947,WFC,1991-01-25,2.71875
32948,WFC,1991-01-28,2.703125
32949,WFC,1991-01-29,2.71875
32950,WFC,1991-01-30,2.75
32951,WFC,1991-01-31,2.78125
32952,WFC,1991-02-01,2.8125
32953,WFC,1991-02-04,3.046875
32954,WFC,1991-02-05,3.109375
32955,WFC,1991-02-06,3.09375
32956,WFC,1991-02-07,3.0625
32957,WFC,1991-02-08,3.0625
32958,WFC,1991-02-11,3.15625
32959,WFC,1991-02-12,3.15625
32960,WFC,1991-02-13,3.0
32961,WFC,1991-02-14,3.015625
32962,WFC,1991-02-15,3.03125
32963,WFC,1991-02-19,3.03125
32964,WFC,1991-02-20,3.0
32965,WFC,1991-02-21,3.140625
32966,WFC,1991-02-22,3.1875
32967,WFC,1991-02-25,3.109375
32968,WFC,1991-02-26,3.09375
32969,WFC,1991-02-27,3.15625
32970,WFC,1991-02-28,3.140625
32971,WFC,1991-03-01,3.21875
32972,WFC,1991-03-04,3.21875
32973,WFC,1991-03-05,3.25
32974,WFC,1991-03-06,3.171875
32975,WFC,1991-03-07,3.171875
32976,WFC,1991-03-08,3.15625
32977,WFC,1991-03-11,3.15625
32978,WFC,1991-03-12,3.03125
32979,WFC,1991-03-13,3.09375
32980,WFC,1991-03-14,3.078125
32981,WFC,1991-03-15,3.03125
32982,WFC,1991-03-18,3.015625
32983,WFC,1991-03-19,3.0
32984,WFC,1991-03-20,3.03125
32985,WFC,1991-03-21,3.0625
32986,WFC,1991-03-22,3.046875
32987,WFC,1991-03-25,3.03125
32988,WFC,1991-03-26,3.140625
32989,WFC,1991-03-27,3.265625
32990,WFC,1991-03-28,3.21875
32991,WFC,1991-04-01,3.1875
32992,WFC,1991-04-02,3.1875
32993,WFC,1991-04-03,3.265625
32994,WFC,1991-04-04,3.25
32995,WFC,1991-04-05,3.15625
32996,WFC,1991-04-08,3.21875
32997,WFC,1991-04-09,3.140625
32998,WFC,1991-04-10,3.1875
32999,WFC,1991-04-11,3.359375
33000,WFC,1991-04-12,3.359375
33001,WFC,1991-04-15,3.390625
33002,WFC,1991-04-16,3.453125
33003,WFC,1991-04-17,3.703125
33004,WFC,1991-04-18,3.5
33005,WFC,1991-04-19,3.40625
33006,WFC,1991-04-22,3.328125
33007,WFC,1991-04-23,3.328125
33008,WFC,1991-04-24,3.3125
33009,WFC,1991-04-25,3.421875
33010,WFC,1991-04-26,3.390625
33011,WFC,1991-04-29,3.28125
33012,WFC,1991-04-30,3.296875
33013,WFC,1991-05-01,3.421875
33014,WFC,1991-05-02,3.546875
33015,WFC,1991-05-03,3.515625
33016,WFC,1991-05-06,3.5
33017,WFC,1991-05-07,3.53125
33018,WFC,1991-05-08,3.578125
33019,WFC,1991-05-09,3.609375
33020,WFC,1991-05-10,3.484375
33021,WFC,1991-05-13,3.578125
33022,WFC,1991-05-14,3.46875
33023,WFC,1991-05-15,3.546875
33024,WFC,1991-05-16,3.53125
33025,WFC,1991-05-17,3.46875
33026,WFC,1991-05-20,3.515625
33027,WFC,1991-05-21,3.515625
33028,WFC,1991-05-22,3.53125
33029,WFC,1991-05-23,3.546875
33030,WFC,1991-05-24,3.625
33031,WFC,1991-05-28,3.609375
33032,WFC,1991-05-29,3.6875
33033,WFC,1991-05-30,3.671875
33034,WFC,1991-05-31,3.625
33035,WFC,1991-06-03,3.640625
33036,WFC,1991-06-04,3.6875
33037,WFC,1991-06-05,3.75
33038,WFC,1991-06-06,3.71875
33039,WFC,1991-06-07,3.640625
33040,WFC,1991-06-10,3.703125
33041,WFC,1991-06-11,3.734375
33042,WFC,1991-06-12,3.625
33043,WFC,1991-06-13,3.59375
33044,WFC,1991-06-14,3.5625
33045,WFC,1991-06-17,3.5
33046,WFC,1991-06-18,3.546875
33047,WFC,1991-06-19,3.5625
33048,WFC,1991-06-20,3.578125
33049,WFC,1991-06-21,3.59375
33050,WFC,1991-06-24,3.5625
33051,WFC,1991-06-25,3.53125
33052,WFC,1991-06-26,3.5
33053,WFC,1991-06-27,3.46875
33054,WFC,1991-06-28,3.4375
33055,WFC,1991-07-01,3.453125
33056,WFC,1991-07-02,3.546875
33057,WFC,1991-07-03,3.453125
33058,WFC,1991-07-05,3.453125
33059,WFC,1991-07-08,3.421875
33060,WFC,1991-07-09,3.546875
33061,WFC,1991-07-10,3.578125
33062,WFC,1991-07-11,3.53125
33063,WFC,1991-07-12,3.53125
33064,WFC,1991-07-15,3.625
33065,WFC,1991-07-16,3.59375
33066,WFC,1991-07-17,3.734375
33067,WFC,1991-07-18,3.84375
33068,WFC,1991-07-19,3.8125
33069,WFC,1991-07-22,3.6875
33070,WFC,1991-07-23,3.65625
33071,WFC,1991-07-24,3.546875
33072,WFC,1991-07-25,3.609375
33073,WFC,1991-07-26,3.671875
33074,WFC,1991-07-29,3.640625
33075,WFC,1991-07-30,3.75
33076,WFC,1991-07-31,3.875
33077,WFC,1991-08-01,3.734375
33078,WFC,1991-08-02,3.78125
33079,WFC,1991-08-05,3.71875
33080,WFC,1991-08-06,3.796875
33081,WFC,1991-08-07,3.75
33082,WFC,1991-08-08,3.734375
33083,WFC,1991-08-09,3.703125
33084,WFC,1991-08-12,3.78125
33085,WFC,1991-08-13,3.828125
33086,WFC,1991-08-14,3.96875
33087,WFC,1991-08-15,4.03125
33088,WFC,1991-08-16,4.078125
33089,WFC,1991-08-19,3.90625
33090,WFC,1991-08-20,4.015625
33091,WFC,1991-08-21,4.109375
33092,WFC,1991-08-22,4.03125
33093,WFC,1991-08-23,4.09375
33094,WFC,1991-08-26,4.0625
33095,WFC,1991-08-27,3.96875
33096,WFC,1991-08-28,3.984375
33097,WFC,1991-08-29,4.0
33098,WFC,1991-08-30,3.984375
33099,WFC,1991-09-03,3.96875
33100,WFC,1991-09-04,3.8125
33101,WFC,1991-09-05,3.828125
33102,WFC,1991-09-06,3.875
33103,WFC,1991-09-09,3.875
33104,WFC,1991-09-10,3.8125
33105,WFC,1991-09-11,3.84375
33106,WFC,1991-09-12,3.9375
33107,WFC,1991-09-13,3.953125
33108,WFC,1991-09-16,3.96875
33109,WFC,1991-09-17,3.96875
33110,WFC,1991-09-18,4.0
33111,WFC,1991-09-19,4.1875
33112,WFC,1991-09-20,4.21875
33113,WFC,1991-09-23,4.0625
33114,WFC,1991-09-24,4.125
33115,WFC,1991-09-25,4.09375
33116,WFC,1991-09-26,4.09375
33117,WFC,1991-09-27,4.09375
33118,WFC,1991-09-30,4.1875
33119,WFC,1991-10-01,4.234375
33120,WFC,1991-10-02,4.234375
33121,WFC,1991-10-03,4.203125
33122,WFC,1991-10-04,4.09375
33123,WFC,1991-10-07,4.0625
33124,WFC,1991-10-08,4.03125
33125,WFC,1991-10-09,3.953125
33126,WFC,1991-10-10,3.984375
33127,WFC,1991-10-11,4.046875
33128,WFC,1991-10-14,4.09375
33129,WFC,1991-10-15,4.109375
33130,WFC,1991-10-16,4.1875
33131,WFC,1991-10-17,4.25
33132,WFC,1991-10-18,4.25
33133,WFC,1991-10-21,4.25
33134,WFC,1991-10-22,4.203125
33135,WFC,1991-10-23,4.1875
33136,WFC,1991-10-24,4.1875
33137,WFC,1991-10-25,4.046875
33138,WFC,1991-10-28,4.171875
33139,WFC,1991-10-29,4.1875
33140,WFC,1991-10-30,4.203125
33141,WFC,1991-10-31,4.21875
33142,WFC,1991-11-01,4.234375
33143,WFC,1991-11-04,4.265625
33144,WFC,1991-11-05,4.265625
33145,WFC,1991-11-06,4.234375
33146,WFC,1991-11-07,4.21875
33147,WFC,1991-11-08,4.21875
33148,WFC,1991-11-11,4.21875
33149,WFC,1991-11-12,4.234375
33150,WFC,1991-11-13,4.203125
33151,WFC,1991-11-14,4.296875
33152,WFC,1991-11-15,4.0
33153,WFC,1991-11-18,3.984375
33154,WFC,1991-11-19,3.8125
33155,WFC,1991-11-20,3.734375
33156,WFC,1991-11-21,3.8125
33157,WFC,1991-11-22,3.875
33158,WFC,1991-11-25,3.796875
33159,WFC,1991-11-26,3.8125
33160,WFC,1991-11-27,3.8125
33161,WFC,1991-11-29,3.75
33162,WFC,1991-12-02,3.78125
33163,WFC,1991-12-03,3.8125
33164,WFC,1991-12-04,3.828125
33165,WFC,1991-12-05,3.8125
33166,WFC,1991-12-06,3.796875
33167,WFC,1991-12-09,3.90625
33168,WFC,1991-12-10,4.03125
33169,WFC,1991-12-11,4.015625
33170,WFC,1991-12-12,4.09375
33171,WFC,1991-12-13,4.171875
33172,WFC,1991-12-16,4.125
33173,WFC,1991-12-17,4.21875
33174,WFC,1991-12-18,4.1875
33175,WFC,1991-12-19,4.109375
33176,WFC,1991-12-20,4.25
33177,WFC,1991-12-23,4.34375
33178,WFC,1991-12-24,4.453125
33179,WFC,1991-12-26,4.5625
33180,WFC,1991-12-27,4.5
33181,WFC,1991-12-30,4.5625
33182,WFC,1991-12-31,4.5625
33183,WFC,1992-01-02,4.5625
33184,WFC,1992-01-03,4.53125
33185,WFC,1992-01-06,4.484375
33186,WFC,1992-01-07,4.453125
33187,WFC,1992-01-08,4.390625
33188,WFC,1992-01-09,4.34375
33189,WFC,1992-01-10,4.234375
33190,WFC,1992-01-13,4.296875
33191,WFC,1992-01-14,4.390625
33192,WFC,1992-01-15,4.4375
33193,WFC,1992-01-16,4.40625
33194,WFC,1992-01-17,4.328125
33195,WFC,1992-01-20,4.390625
33196,WFC,1992-01-21,4.3125
33197,WFC,1992-01-22,4.390625
33198,WFC,1992-01-23,4.3125
33199,WFC,1992-01-24,4.375
33200,WFC,1992-01-27,4.328125
33201,WFC,1992-01-28,4.328125
33202,WFC,1992-01-29,4.375
33203,WFC,1992-01-30,4.359375
33204,WFC,1992-01-31,4.3125
33205,WFC,1992-02-03,4.359375
33206,WFC,1992-02-04,4.40625
33207,WFC,1992-02-05,4.484375
33208,WFC,1992-02-06,4.53125
33209,WFC,1992-02-07,4.53125
33210,WFC,1992-02-10,4.546875
33211,WFC,1992-02-11,4.53125
33212,WFC,1992-02-12,4.546875
33213,WFC,1992-02-13,4.53125
33214,WFC,1992-02-14,4.625
33215,WFC,1992-02-18,4.6875
33216,WFC,1992-02-19,4.546875
33217,WFC,1992-02-20,4.71875
33218,WFC,1992-02-21,4.65625
33219,WFC,1992-02-24,4.71875
33220,WFC,1992-02-25,4.625
33221,WFC,1992-02-26,4.671875
33222,WFC,1992-02-27,4.59375
33223,WFC,1992-02-28,4.703125
33224,WFC,1992-03-02,4.703125
33225,WFC,1992-03-03,4.6875
33226,WFC,1992-03-04,4.625
33227,WFC,1992-03-05,4.515625
33228,WFC,1992-03-06,4.40625
33229,WFC,1992-03-09,4.390625
33230,WFC,1992-03-10,4.390625
33231,WFC,1992-03-11,4.40625
33232,WFC,1992-03-12,4.328125
33233,WFC,1992-03-13,4.34375
33234,WFC,1992-03-16,4.328125
33235,WFC,1992-03-17,4.390625
33236,WFC,1992-03-18,4.53125
33237,WFC,1992-03-19,4.515625
33238,WFC,1992-03-20,4.46875
33239,WFC,1992-03-23,4.390625
33240,WFC,1992-03-24,4.375
33241,WFC,1992-03-25,4.484375
33242,WFC,1992-03-26,4.546875
33243,WFC,1992-03-27,4.484375
33244,WFC,1992-03-30,4.421875
33245,WFC,1992-03-31,4.546875
33246,WFC,1992-04-01,4.59375
33247,WFC,1992-04-02,4.453125
33248,WFC,1992-04-03,4.4375
33249,WFC,1992-04-06,4.5
33250,WFC,1992-04-07,4.4375
33251,WFC,1992-04-08,4.375
33252,WFC,1992-04-09,4.46875
33253,WFC,1992-04-10,4.5
33254,WFC,1992-04-13,4.5
33255,WFC,1992-04-14,4.734375
33256,WFC,1992-04-15,4.75
33257,WFC,1992-04-16,4.71875
33258,WFC,1992-04-20,4.71875
33259,WFC,1992-04-21,4.75
33260,WFC,1992-04-22,4.8125
33261,WFC,1992-04-23,4.828125
33262,WFC,1992-04-24,4.6875
33263,WFC,1992-04-27,4.6875
33264,WFC,1992-04-28,4.6875
33265,WFC,1992-04-29,4.828125
33266,WFC,1992-04-30,4.84375
33267,WFC,1992-05-01,4.75
33268,WFC,1992-05-04,4.75
33269,WFC,1992-05-05,4.75
33270,WFC,1992-05-06,4.859375
33271,WFC,1992-05-07,4.828125
33272,WFC,1992-05-08,4.796875
33273,WFC,1992-05-11,4.9375
33274,WFC,1992-05-12,4.859375
33275,WFC,1992-05-13,4.875
33276,WFC,1992-05-14,4.765625
33277,WFC,1992-05-15,4.65625
33278,WFC,1992-05-18,4.75
33279,WFC,1992-05-19,4.796875
33280,WFC,1992-05-20,4.734375
33281,WFC,1992-05-21,4.703125
33282,WFC,1992-05-22,4.75
33283,WFC,1992-05-26,4.65625
33284,WFC,1992-05-27,4.703125
33285,WFC,1992-05-28,4.6875
33286,WFC,1992-05-29,4.671875
33287,WFC,1992-06-01,4.671875
33288,WFC,1992-06-02,4.640625
33289,WFC,1992-06-03,4.671875
33290,WFC,1992-06-04,4.625
33291,WFC,1992-06-05,4.71875
33292,WFC,1992-06-08,4.671875
33293,WFC,1992-06-09,4.5625
33294,WFC,1992-06-10,4.625
33295,WFC,1992-06-11,4.578125
33296,WFC,1992-06-12,4.609375
33297,WFC,1992-06-15,4.59375
33298,WFC,1992-06-16,4.625
33299,WFC,1992-06-17,4.59375
33300,WFC,1992-06-18,4.625
33301,WFC,1992-06-19,4.59375
33302,WFC,1992-06-22,4.609375
33303,WFC,1992-06-23,4.625
33304,WFC,1992-06-24,4.59375
33305,WFC,1992-06-25,4.640625
33306,WFC,1992-06-26,4.671875
33307,WFC,1992-06-29,4.6875
33308,WFC,1992-06-30,4.75
33309,WFC,1992-07-01,4.796875
33310,WFC,1992-07-02,4.828125
33311,WFC,1992-07-06,4.8125
33312,WFC,1992-07-07,4.6875
33313,WFC,1992-07-08,4.734375
33314,WFC,1992-07-09,4.765625
33315,WFC,1992-07-10,4.84375
33316,WFC,1992-07-13,4.84375
33317,WFC,1992-07-14,4.921875
33318,WFC,1992-07-15,4.84375
33319,WFC,1992-07-16,4.734375
33320,WFC,1992-07-17,4.796875
33321,WFC,1992-07-20,4.796875
33322,WFC,1992-07-21,4.75
33323,WFC,1992-07-22,4.8125
33324,WFC,1992-07-23,4.859375
33325,WFC,1992-07-24,4.78125
33326,WFC,1992-07-27,4.8125
33327,WFC,1992-07-28,4.90625
33328,WFC,1992-07-29,4.90625
33329,WFC,1992-07-30,4.90625
33330,WFC,1992-07-31,4.90625
33331,WFC,1992-08-03,4.828125
33332,WFC,1992-08-04,4.84375
33333,WFC,1992-08-05,4.78125
33334,WFC,1992-08-06,4.84375
33335,WFC,1992-08-07,4.8125
33336,WFC,1992-08-10,4.78125
33337,WFC,1992-08-11,4.859375
33338,WFC,1992-08-12,4.828125
33339,WFC,1992-08-13,4.890625
33340,WFC,1992-08-14,4.859375
33341,WFC,1992-08-17,4.78125
33342,WFC,1992-08-18,4.828125
33343,WFC,1992-08-19,4.671875
33344,WFC,1992-08-20,4.625
33345,WFC,1992-08-21,4.703125
33346,WFC,1992-08-24,4.609375
33347,WFC,1992-08-25,4.46875
33348,WFC,1992-08-26,4.53125
33349,WFC,1992-08-27,4.65625
33350,WFC,1992-08-28,4.6875
33351,WFC,1992-08-31,4.578125
33352,WFC,1992-09-01,4.640625
33353,WFC,1992-09-02,4.578125
33354,WFC,1992-09-03,4.59375
33355,WFC,1992-09-04,4.59375
33356,WFC,1992-09-08,4.5625
33357,WFC,1992-09-09,4.5625
33358,WFC,1992-09-10,4.59375
33359,WFC,1992-09-11,4.609375
33360,WFC,1992-09-14,4.71875
33361,WFC,1992-09-15,4.703125
33362,WFC,1992-09-16,4.671875
33363,WFC,1992-09-17,4.59375
33364,WFC,1992-09-18,4.625
33365,WFC,1992-09-21,4.625
33366,WFC,1992-09-22,4.59375
33367,WFC,1992-09-23,4.625
33368,WFC,1992-09-24,4.625
33369,WFC,1992-09-25,4.671875
33370,WFC,1992-09-28,4.671875
33371,WFC,1992-09-29,4.75
33372,WFC,1992-09-30,4.875
33373,WFC,1992-10-01,4.890625
33374,WFC,1992-10-02,4.875
33375,WFC,1992-10-05,4.75
33376,WFC,1992-10-06,4.671875
33377,WFC,1992-10-07,4.65625
33378,WFC,1992-10-08,4.71875
33379,WFC,1992-10-09,4.6875
33380,WFC,1992-10-12,4.765625
33381,WFC,1992-10-13,4.75
33382,WFC,1992-10-14,4.828125
33383,WFC,1992-10-15,4.890625
33384,WFC,1992-10-16,4.921875
33385,WFC,1992-10-19,4.984375
33386,WFC,1992-10-20,4.984375
33387,WFC,1992-10-21,4.96875
33388,WFC,1992-10-22,5.03125
33389,WFC,1992-10-23,5.109375
33390,WFC,1992-10-26,5.125
33391,WFC,1992-10-27,5.1875
33392,WFC,1992-10-28,5.125
33393,WFC,1992-10-29,5.171875
33394,WFC,1992-10-30,5.25
33395,WFC,1992-11-02,5.3125
33396,WFC,1992-11-03,5.328125
33397,WFC,1992-11-04,5.296875
33398,WFC,1992-11-05,5.28125
33399,WFC,1992-11-06,5.234375
33400,WFC,1992-11-09,5.234375
33401,WFC,1992-11-10,5.234375
33402,WFC,1992-11-11,5.265625
33403,WFC,1992-11-12,5.25
33404,WFC,1992-11-13,5.359375
33405,WFC,1992-11-16,5.28125
33406,WFC,1992-11-17,5.296875
33407,WFC,1992-11-18,5.359375
33408,WFC,1992-11-19,5.34375
33409,WFC,1992-11-20,5.328125
33410,WFC,1992-11-23,5.3125
33411,WFC,1992-11-24,5.359375
33412,WFC,1992-11-25,5.25
33413,WFC,1992-11-27,5.265625
33414,WFC,1992-11-30,5.296875
33415,WFC,1992-12-01,5.25
33416,WFC,1992-12-02,5.28125
33417,WFC,1992-12-03,5.34375
33418,WFC,1992-12-04,5.40625
33419,WFC,1992-12-07,5.421875
33420,WFC,1992-12-08,5.40625
33421,WFC,1992-12-09,5.359375
33422,WFC,1992-12-10,5.3125
33423,WFC,1992-12-11,5.265625
33424,WFC,1992-12-14,5.328125
33425,WFC,1992-12-15,5.328125
33426,WFC,1992-12-16,5.3125
33427,WFC,1992-12-17,5.359375
33428,WFC,1992-12-18,5.421875
33429,WFC,1992-12-21,5.375
33430,WFC,1992-12-22,5.359375
33431,WFC,1992-12-23,5.390625
33432,WFC,1992-12-24,5.453125
33433,WFC,1992-12-28,5.5
33434,WFC,1992-12-29,5.484375
33435,WFC,1992-12-30,5.453125
33436,WFC,1992-12-31,5.390625
33437,WFC,1993-01-04,5.390625
33438,WFC,1993-01-05,5.390625
33439,WFC,1993-01-06,5.40625
33440,WFC,1993-01-07,5.3125
33441,WFC,1993-01-08,5.25
33442,WFC,1993-01-11,5.21875
33443,WFC,1993-01-12,5.21875
33444,WFC,1993-01-13,5.265625
33445,WFC,1993-01-14,5.3125
33446,WFC,1993-01-15,5.421875
33447,WFC,1993-01-18,5.328125
33448,WFC,1993-01-19,5.421875
33449,WFC,1993-01-20,5.375
33450,WFC,1993-01-21,5.46875
33451,WFC,1993-01-22,5.5625
33452,WFC,1993-01-25,5.5625
33453,WFC,1993-01-26,5.5625
33454,WFC,1993-01-27,5.640625
33455,WFC,1993-01-28,5.640625
33456,WFC,1993-01-29,5.625
33457,WFC,1993-02-01,5.71875
33458,WFC,1993-02-02,5.65625
33459,WFC,1993-02-03,5.796875
33460,WFC,1993-02-04,5.859375
33461,WFC,1993-02-05,5.8125
33462,WFC,1993-02-08,5.8125
33463,WFC,1993-02-09,5.765625
33464,WFC,1993-02-10,5.71875
33465,WFC,1993-02-11,5.78125
33466,WFC,1993-02-12,5.703125
33467,WFC,1993-02-16,5.640625
33468,WFC,1993-02-17,5.4375
33469,WFC,1993-02-18,5.4375
33470,WFC,1993-02-19,5.5
33471,WFC,1993-02-22,5.59375
33472,WFC,1993-02-23,5.6875
33473,WFC,1993-02-24,5.796875
33474,WFC,1993-02-25,5.84375
33475,WFC,1993-02-26,5.8125
33476,WFC,1993-03-01,5.875
33477,WFC,1993-03-02,5.96875
33478,WFC,1993-03-03,6.0
33479,WFC,1993-03-04,5.84375
33480,WFC,1993-03-05,5.921875
33481,WFC,1993-03-08,6.109375
33482,WFC,1993-03-09,6.25
33483,WFC,1993-03-10,6.328125
33484,WFC,1993-03-11,6.359375
33485,WFC,1993-03-12,6.328125
33486,WFC,1993-03-15,6.390625
33487,WFC,1993-03-16,6.3125
33488,WFC,1993-03-17,6.171875
33489,WFC,1993-03-18,6.15625
33490,WFC,1993-03-19,6.140625
33491,WFC,1993-03-22,6.234375
33492,WFC,1993-03-23,6.21875
33493,WFC,1993-03-24,6.203125
33494,WFC,1993-03-25,6.25
33495,WFC,1993-03-26,6.15625
33496,WFC,1993-03-29,6.234375
33497,WFC,1993-03-30,6.234375
33498,WFC,1993-03-31,6.234375
33499,WFC,1993-04-01,6.25
33500,WFC,1993-04-02,6.25
33501,WFC,1993-04-05,6.265625
33502,WFC,1993-04-06,6.375
33503,WFC,1993-04-07,6.5
33504,WFC,1993-04-08,6.734375
33505,WFC,1993-04-12,6.96875
33506,WFC,1993-04-13,7.015625
33507,WFC,1993-04-14,6.84375
33508,WFC,1993-04-15,6.703125
33509,WFC,1993-04-16,6.53125
33510,WFC,1993-04-19,6.515625
33511,WFC,1993-04-20,6.4375
33512,WFC,1993-04-21,6.3125
33513,WFC,1993-04-22,6.3125
33514,WFC,1993-04-23,6.25
33515,WFC,1993-04-26,6.09375
33516,WFC,1993-04-27,6.265625
33517,WFC,1993-04-28,6.234375
33518,WFC,1993-04-29,6.390625
33519,WFC,1993-04-30,6.421875
33520,WFC,1993-05-03,6.484375
33521,WFC,1993-05-04,6.46875
33522,WFC,1993-05-05,6.421875
33523,WFC,1993-05-06,6.265625
33524,WFC,1993-05-07,6.25
33525,WFC,1993-05-10,6.140625
33526,WFC,1993-05-11,6.328125
33527,WFC,1993-05-12,6.328125
33528,WFC,1993-05-13,6.171875
33529,WFC,1993-05-14,6.0625
33530,WFC,1993-05-17,6.0625
33531,WFC,1993-05-18,6.125
33532,WFC,1993-05-19,6.328125
33533,WFC,1993-05-20,6.3125
33534,WFC,1993-05-21,6.25
33535,WFC,1993-05-24,6.234375
33536,WFC,1993-05-25,6.265625
33537,WFC,1993-05-26,6.4375
33538,WFC,1993-05-27,6.328125
33539,WFC,1993-05-28,6.203125
33540,WFC,1993-06-01,6.234375
33541,WFC,1993-06-02,6.125
33542,WFC,1993-06-03,6.109375
33543,WFC,1993-06-04,5.890625
33544,WFC,1993-06-07,5.75
33545,WFC,1993-06-08,5.75
33546,WFC,1993-06-09,5.859375
33547,WFC,1993-06-10,5.875
33548,WFC,1993-06-11,5.96875
33549,WFC,1993-06-14,6.125
33550,WFC,1993-06-15,6.171875
33551,WFC,1993-06-16,6.15625
33552,WFC,1993-06-17,6.234375
33553,WFC,1993-06-18,6.21875
33554,WFC,1993-06-21,6.265625
33555,WFC,1993-06-22,6.34375
33556,WFC,1993-06-23,6.3125
33557,WFC,1993-06-24,6.390625
33558,WFC,1993-06-25,6.5
33559,WFC,1993-06-28,6.765625
33560,WFC,1993-06-29,6.8125
33561,WFC,1993-06-30,6.84375
33562,WFC,1993-07-01,6.71875
33563,WFC,1993-07-02,6.59375
33564,WFC,1993-07-06,6.65625
33565,WFC,1993-07-07,6.8125
33566,WFC,1993-07-08,7.0
33567,WFC,1993-07-09,6.84375
33568,WFC,1993-07-12,6.8125
33569,WFC,1993-07-13,6.71875
33570,WFC,1993-07-14,6.625
33571,WFC,1993-07-15,6.6875
33572,WFC,1993-07-16,6.75
33573,WFC,1993-07-19,6.84375
33574,WFC,1993-07-20,6.8125
33575,WFC,1993-07-21,6.8125
33576,WFC,1993-07-22,6.75
33577,WFC,1993-07-23,6.84375
33578,WFC,1993-07-26,6.8125
33579,WFC,1993-07-27,6.8125
33580,WFC,1993-07-28,6.5625
33581,WFC,1993-07-29,6.59375
33582,WFC,1993-07-30,6.5625
33583,WFC,1993-08-02,6.59375
33584,WFC,1993-08-03,6.59375
33585,WFC,1993-08-04,6.4375
33586,WFC,1993-08-05,6.46875
33587,WFC,1993-08-06,6.46875
33588,WFC,1993-08-09,6.4375
33589,WFC,1993-08-10,6.53125
33590,WFC,1993-08-11,6.5625
33591,WFC,1993-08-12,6.65625
33592,WFC,1993-08-13,6.6875
33593,WFC,1993-08-16,6.625
33594,WFC,1993-08-17,6.5625
33595,WFC,1993-08-18,6.5625
33596,WFC,1993-08-19,6.59375
33597,WFC,1993-08-20,6.625
33598,WFC,1993-08-23,6.59375
33599,WFC,1993-08-24,6.78125
33600,WFC,1993-08-25,6.6875
33601,WFC,1993-08-26,6.6875
33602,WFC,1993-08-27,6.6875
33603,WFC,1993-08-30,6.625
33604,WFC,1993-08-31,6.625
33605,WFC,1993-09-01,6.59375
33606,WFC,1993-09-02,6.5
33607,WFC,1993-09-03,6.59375
33608,WFC,1993-09-07,6.5625
33609,WFC,1993-09-08,6.6875
33610,WFC,1993-09-09,6.78125
33611,WFC,1993-09-10,6.8125
33612,WFC,1993-09-13,6.875
33613,WFC,1993-09-14,6.78125
33614,WFC,1993-09-15,6.65625
33615,WFC,1993-09-16,6.625
33616,WFC,1993-09-17,6.625
33617,WFC,1993-09-20,6.5625
33618,WFC,1993-09-21,6.53125
33619,WFC,1993-09-22,6.53125
33620,WFC,1993-09-23,6.53125
33621,WFC,1993-09-24,6.625
33622,WFC,1993-09-27,6.84375
33623,WFC,1993-09-28,6.8125
33624,WFC,1993-09-29,6.75
33625,WFC,1993-09-30,6.90625
33626,WFC,1993-10-01,6.9375
33627,WFC,1993-10-04,7.0625
33628,WFC,1993-10-05,6.9375
33629,WFC,1993-10-06,6.96875
33630,WFC,1993-10-07,7.0
33631,WFC,1993-10-08,7.09375
33632,WFC,1993-10-11,7.0
33633,WFC,1993-10-12,7.125
33634,WFC,1993-10-13,7.15625
33635,WFC,1993-10-14,6.9375
33636,WFC,1993-10-15,6.96875
33637,WFC,1993-10-18,6.78125
33638,WFC,1993-10-19,6.5625
33639,WFC,1993-10-20,6.53125
33640,WFC,1993-10-21,6.53125
33641,WFC,1993-10-22,6.46875
33642,WFC,1993-10-25,6.46875
33643,WFC,1993-10-26,6.5
33644,WFC,1993-10-27,6.53125
33645,WFC,1993-10-28,6.5
33646,WFC,1993-10-29,6.4375
33647,WFC,1993-11-01,6.4375
33648,WFC,1993-11-02,6.375
33649,WFC,1993-11-03,6.25
33650,WFC,1993-11-04,5.875
33651,WFC,1993-11-05,6.03125
33652,WFC,1993-11-08,5.9375
33653,WFC,1993-11-09,6.09375
33654,WFC,1993-11-10,5.96875
33655,WFC,1993-11-11,5.875
33656,WFC,1993-11-12,5.90625
33657,WFC,1993-11-15,5.875
33658,WFC,1993-11-16,5.90625
33659,WFC,1993-11-17,5.8125
33660,WFC,1993-11-18,5.65625
33661,WFC,1993-11-19,5.75
33662,WFC,1993-11-22,5.75
33663,WFC,1993-11-23,5.8125
33664,WFC,1993-11-24,5.6875
33665,WFC,1993-11-26,5.6875
33666,WFC,1993-11-29,5.75
33667,WFC,1993-11-30,5.71875
33668,WFC,1993-12-01,5.84375
33669,WFC,1993-12-02,5.78125
33670,WFC,1993-12-03,5.75
33671,WFC,1993-12-06,5.75
33672,WFC,1993-12-07,5.78125
33673,WFC,1993-12-08,5.875
33674,WFC,1993-12-09,5.875
33675,WFC,1993-12-10,6.0
33676,WFC,1993-12-13,5.84375
33677,WFC,1993-12-14,5.90625
33678,WFC,1993-12-15,5.78125
33679,WFC,1993-12-16,6.0
33680,WFC,1993-12-17,6.1875
33681,WFC,1993-12-20,6.15625
33682,WFC,1993-12-21,6.15625
33683,WFC,1993-12-22,6.125
33684,WFC,1993-12-23,6.1875
33685,WFC,1993-12-27,6.25
33686,WFC,1993-12-28,6.3125
33687,WFC,1993-12-29,6.15625
33688,WFC,1993-12-30,6.25
33689,WFC,1993-12-31,6.09375
33690,WFC,1994-01-03,5.96875
33691,WFC,1994-01-04,5.96875
33692,WFC,1994-01-05,5.9375
33693,WFC,1994-01-06,5.875
33694,WFC,1994-01-07,6.0625
33695,WFC,1994-01-10,6.1875
33696,WFC,1994-01-11,6.25
33697,WFC,1994-01-12,6.25
33698,WFC,1994-01-13,6.1875
33699,WFC,1994-01-14,6.09375
33700,WFC,1994-01-17,6.15625
33701,WFC,1994-01-18,6.03125
33702,WFC,1994-01-19,6.1875
33703,WFC,1994-01-20,6.25
33704,WFC,1994-01-21,6.3125
33705,WFC,1994-01-24,6.28125
33706,WFC,1994-01-25,6.40625
33707,WFC,1994-01-26,6.46875
33708,WFC,1994-01-27,6.5625
33709,WFC,1994-01-28,6.4375
33710,WFC,1994-01-31,6.59375
33711,WFC,1994-02-01,6.65625
33712,WFC,1994-02-02,6.84375
33713,WFC,1994-02-03,6.59375
33714,WFC,1994-02-04,6.4375
33715,WFC,1994-02-07,6.40625
33716,WFC,1994-02-08,6.25
33717,WFC,1994-02-09,6.28125
33718,WFC,1994-02-10,6.3125
33719,WFC,1994-02-11,6.25
33720,WFC,1994-02-14,6.15625
33721,WFC,1994-02-15,6.0625
33722,WFC,1994-02-16,6.09375
33723,WFC,1994-02-17,6.0625
33724,WFC,1994-02-18,5.96875
33725,WFC,1994-02-22,6.0625
33726,WFC,1994-02-23,5.96875
33727,WFC,1994-02-24,5.84375
33728,WFC,1994-02-25,5.90625
33729,WFC,1994-02-28,5.875
33730,WFC,1994-03-01,5.84375
33731,WFC,1994-03-02,5.8125
33732,WFC,1994-03-03,5.8125
33733,WFC,1994-03-04,5.78125
33734,WFC,1994-03-07,5.78125
33735,WFC,1994-03-08,5.75
33736,WFC,1994-03-09,5.75
33737,WFC,1994-03-10,5.625
33738,WFC,1994-03-11,5.71875
33739,WFC,1994-03-14,5.8125
33740,WFC,1994-03-15,5.75
33741,WFC,1994-03-16,5.90625
33742,WFC,1994-03-17,6.03125
33743,WFC,1994-03-18,6.09375
33744,WFC,1994-03-21,6.15625
33745,WFC,1994-03-22,6.1875
33746,WFC,1994-03-23,6.1875
33747,WFC,1994-03-24,6.28125
33748,WFC,1994-03-25,6.0625
33749,WFC,1994-03-28,6.21875
33750,WFC,1994-03-29,6.125
33751,WFC,1994-03-30,5.96875
33752,WFC,1994-03-31,5.96875
33753,WFC,1994-04-04,5.8125
33754,WFC,1994-04-05,6.0
33755,WFC,1994-04-06,5.9375
33756,WFC,1994-04-07,6.0625
33757,WFC,1994-04-08,6.25
33758,WFC,1994-04-11,6.5
33759,WFC,1994-04-12,6.46875
33760,WFC,1994-04-13,6.46875
33761,WFC,1994-04-14,6.59375
33762,WFC,1994-04-15,6.65625
33763,WFC,1994-04-18,6.59375
33764,WFC,1994-04-19,6.71875
33765,WFC,1994-04-20,6.5625
33766,WFC,1994-04-21,6.59375
33767,WFC,1994-04-22,6.5625
33768,WFC,1994-04-25,6.4375
33769,WFC,1994-04-26,6.4375
33770,WFC,1994-04-28,6.3125
33771,WFC,1994-04-29,6.4375
33772,WFC,1994-05-02,6.3125
33773,WFC,1994-05-03,6.40625
33774,WFC,1994-05-04,6.4375
33775,WFC,1994-05-05,6.40625
33776,WFC,1994-05-06,6.21875
33777,WFC,1994-05-09,6.3125
33778,WFC,1994-05-10,6.40625
33779,WFC,1994-05-11,6.34375
33780,WFC,1994-05-12,6.375
33781,WFC,1994-05-13,6.4375
33782,WFC,1994-05-16,6.40625
33783,WFC,1994-05-17,6.375
33784,WFC,1994-05-18,6.40625
33785,WFC,1994-05-19,6.53125
33786,WFC,1994-05-20,6.5
33787,WFC,1994-05-23,6.28125
33788,WFC,1994-05-24,6.53125
33789,WFC,1994-05-25,6.59375
33790,WFC,1994-05-26,6.6875
33791,WFC,1994-05-27,6.71875
33792,WFC,1994-05-31,6.6875
33793,WFC,1994-06-01,6.75
33794,WFC,1994-06-02,6.78125
33795,WFC,1994-06-03,6.8125
33796,WFC,1994-06-06,6.875
33797,WFC,1994-06-07,6.90625
33798,WFC,1994-06-08,6.90625
33799,WFC,1994-06-09,6.875
33800,WFC,1994-06-10,6.875
33801,WFC,1994-06-13,6.96875
33802,WFC,1994-06-14,7.0
33803,WFC,1994-06-15,6.90625
33804,WFC,1994-06-16,6.90625
33805,WFC,1994-06-17,6.9375
33806,WFC,1994-06-20,6.8125
33807,WFC,1994-06-21,6.6875
33808,WFC,1994-06-22,6.75
33809,WFC,1994-06-23,6.71875
33810,WFC,1994-06-24,6.59375
33811,WFC,1994-06-27,6.6875
33812,WFC,1994-06-28,6.625
33813,WFC,1994-06-29,6.78125
33814,WFC,1994-06-30,6.53125
33815,WFC,1994-07-01,6.75
33816,WFC,1994-07-05,6.6875
33817,WFC,1994-07-06,6.59375
33818,WFC,1994-07-07,6.5625
33819,WFC,1994-07-08,6.5
33820,WFC,1994-07-11,6.46875
33821,WFC,1994-07-12,6.375
33822,WFC,1994-07-13,6.34375
33823,WFC,1994-07-14,6.5
33824,WFC,1994-07-15,6.5
33825,WFC,1994-07-18,6.53125
33826,WFC,1994-07-19,6.40625
33827,WFC,1994-07-20,6.40625
33828,WFC,1994-07-21,6.40625
33829,WFC,1994-07-22,6.375
33830,WFC,1994-07-25,6.375
33831,WFC,1994-07-26,6.375
33832,WFC,1994-07-27,6.4375
33833,WFC,1994-07-28,6.4375
33834,WFC,1994-07-29,6.53125
33835,WFC,1994-08-01,6.46875
33836,WFC,1994-08-02,6.4375
33837,WFC,1994-08-03,6.46875
33838,WFC,1994-08-04,6.5625
33839,WFC,1994-08-05,6.53125
33840,WFC,1994-08-08,6.5625
33841,WFC,1994-08-09,6.625
33842,WFC,1994-08-10,6.5625
33843,WFC,1994-08-11,6.5625
33844,WFC,1994-08-12,6.625
33845,WFC,1994-08-15,6.5625
33846,WFC,1994-08-16,6.71875
33847,WFC,1994-08-17,6.6875
33848,WFC,1994-08-18,6.59375
33849,WFC,1994-08-19,6.5625
33850,WFC,1994-08-22,6.46875
33851,WFC,1994-08-23,6.65625
33852,WFC,1994-08-24,6.6875
33853,WFC,1994-08-25,6.71875
33854,WFC,1994-08-26,6.78125
33855,WFC,1994-08-29,6.78125
33856,WFC,1994-08-30,6.71875
33857,WFC,1994-08-31,6.65625
33858,WFC,1994-09-01,6.625
33859,WFC,1994-09-02,6.5625
33860,WFC,1994-09-06,6.53125
33861,WFC,1994-09-07,6.59375
33862,WFC,1994-09-08,6.5625
33863,WFC,1994-09-09,6.5
33864,WFC,1994-09-12,6.53125
33865,WFC,1994-09-13,6.625
33866,WFC,1994-09-14,6.59375
33867,WFC,1994-09-15,6.59375
33868,WFC,1994-09-16,6.53125
33869,WFC,1994-09-19,6.46875
33870,WFC,1994-09-20,6.34375
33871,WFC,1994-09-21,6.34375
33872,WFC,1994-09-22,6.375
33873,WFC,1994-09-23,6.34375
33874,WFC,1994-09-26,6.40625
33875,WFC,1994-09-27,6.28125
33876,WFC,1994-09-28,6.3125
33877,WFC,1994-09-29,6.25
33878,WFC,1994-09-30,6.1875
33879,WFC,1994-10-03,6.0625
33880,WFC,1994-10-04,5.9375
33881,WFC,1994-10-05,6.0625
33882,WFC,1994-10-06,6.03125
33883,WFC,1994-10-07,6.03125
33884,WFC,1994-10-10,5.96875
33885,WFC,1994-10-11,5.90625
33886,WFC,1994-10-12,6.09375
33887,WFC,1994-10-13,6.125
33888,WFC,1994-10-14,6.1875
33889,WFC,1994-10-17,6.21875
33890,WFC,1994-10-18,6.21875
33891,WFC,1994-10-19,6.21875
33892,WFC,1994-10-20,6.15625
33893,WFC,1994-10-21,6.0625
33894,WFC,1994-10-24,6.0
33895,WFC,1994-10-25,6.0
33896,WFC,1994-10-26,5.90625
33897,WFC,1994-10-27,6.09375
33898,WFC,1994-10-28,6.25
33899,WFC,1994-10-31,6.125
33900,WFC,1994-11-01,6.1875
33901,WFC,1994-11-02,6.09375
33902,WFC,1994-11-03,6.03125
33903,WFC,1994-11-04,5.875
33904,WFC,1994-11-07,5.875
33905,WFC,1994-11-08,6.0625
33906,WFC,1994-11-09,6.0
33907,WFC,1994-11-10,5.875
33908,WFC,1994-11-11,5.8125
33909,WFC,1994-11-14,5.8125
33910,WFC,1994-11-15,5.75
33911,WFC,1994-11-16,5.6875
33912,WFC,1994-11-17,5.75
33913,WFC,1994-11-18,5.625
33914,WFC,1994-11-21,5.59375
33915,WFC,1994-11-22,5.4375
33916,WFC,1994-11-23,5.78125
33917,WFC,1994-11-25,5.8125
33918,WFC,1994-11-28,5.59375
33919,WFC,1994-11-29,5.6875
33920,WFC,1994-11-30,5.4375
33921,WFC,1994-12-01,5.28125
33922,WFC,1994-12-02,5.5
33923,WFC,1994-12-05,5.5625
33924,WFC,1994-12-06,5.5625
33925,WFC,1994-12-07,5.625
33926,WFC,1994-12-08,5.53125
33927,WFC,1994-12-09,5.59375
33928,WFC,1994-12-12,5.625
33929,WFC,1994-12-13,5.625
33930,WFC,1994-12-14,5.78125
33931,WFC,1994-12-15,5.8125
33932,WFC,1994-12-16,5.8125
33933,WFC,1994-12-19,5.875
33934,WFC,1994-12-20,5.8125
33935,WFC,1994-12-21,5.6875
33936,WFC,1994-12-22,5.65625
33937,WFC,1994-12-23,5.71875
33938,WFC,1994-12-27,5.75
33939,WFC,1994-12-28,5.84375
33940,WFC,1994-12-29,5.75
33941,WFC,1994-12-30,5.84375
33942,WFC,1995-01-03,5.8125
33943,WFC,1995-01-04,5.71875
33944,WFC,1995-01-05,5.78125
33945,WFC,1995-01-06,5.8125
33946,WFC,1995-01-09,5.71875
33947,WFC,1995-01-10,5.71875
33948,WFC,1995-01-11,5.71875
33949,WFC,1995-01-12,5.75
33950,WFC,1995-01-13,5.875
33951,WFC,1995-01-16,6.03125
33952,WFC,1995-01-17,5.96875
33953,WFC,1995-01-18,5.9375
33954,WFC,1995-01-19,5.90625
33955,WFC,1995-01-20,5.875
33956,WFC,1995-01-23,6.03125
33957,WFC,1995-01-24,6.0
33958,WFC,1995-01-25,6.0625
33959,WFC,1995-01-26,6.0625
33960,WFC,1995-01-27,6.09375
33961,WFC,1995-01-30,6.0625
33962,WFC,1995-01-31,6.0
33963,WFC,1995-02-01,5.875
33964,WFC,1995-02-02,5.96875
33965,WFC,1995-02-03,6.1875
33966,WFC,1995-02-06,6.21875
33967,WFC,1995-02-07,6.1875
33968,WFC,1995-02-08,6.125
33969,WFC,1995-02-09,6.09375
33970,WFC,1995-02-10,6.0625
33971,WFC,1995-02-13,6.09375
33972,WFC,1995-02-14,6.03125
33973,WFC,1995-02-15,6.09375
33974,WFC,1995-02-16,6.21875
33975,WFC,1995-02-17,6.25
33976,WFC,1995-02-21,6.125
33977,WFC,1995-02-22,6.1875
33978,WFC,1995-02-23,6.25
33979,WFC,1995-02-24,6.3125
33980,WFC,1995-02-27,6.25
33981,WFC,1995-02-28,6.4375
33982,WFC,1995-03-01,6.5
33983,WFC,1995-03-02,6.5
33984,WFC,1995-03-03,6.40625
33985,WFC,1995-03-06,6.4375
33986,WFC,1995-03-07,6.34375
33987,WFC,1995-03-08,6.28125
33988,WFC,1995-03-09,6.3125
33989,WFC,1995-03-10,6.5
33990,WFC,1995-03-13,6.40625
33991,WFC,1995-03-14,6.40625
33992,WFC,1995-03-15,6.25
33993,WFC,1995-03-16,6.375
33994,WFC,1995-03-17,6.28125
33995,WFC,1995-03-20,6.25
33996,WFC,1995-03-21,6.25
33997,WFC,1995-03-22,6.25
33998,WFC,1995-03-23,6.15625
33999,WFC,1995-03-24,6.21875
34000,WFC,1995-03-27,6.25
34001,WFC,1995-03-28,6.25
34002,WFC,1995-03-29,6.375
34003,WFC,1995-03-30,6.34375
34004,WFC,1995-03-31,6.34375
34005,WFC,1995-04-03,6.375
34006,WFC,1995-04-04,6.4375
34007,WFC,1995-04-05,6.5
34008,WFC,1995-04-06,6.625
34009,WFC,1995-04-07,6.6875
34010,WFC,1995-04-10,6.59375
34011,WFC,1995-04-11,6.5
34012,WFC,1995-04-12,6.5625
34013,WFC,1995-04-13,6.59375
34014,WFC,1995-04-17,6.46875
34015,WFC,1995-04-18,6.5
34016,WFC,1995-04-19,6.4375
34017,WFC,1995-04-20,6.46875
34018,WFC,1995-04-21,6.40625
34019,WFC,1995-04-24,6.5
34020,WFC,1995-04-25,6.5
34021,WFC,1995-04-26,6.53125
34022,WFC,1995-04-27,6.71875
34023,WFC,1995-04-28,6.625
34024,WFC,1995-05-01,6.4375
34025,WFC,1995-05-02,6.5
34026,WFC,1995-05-03,6.625
34027,WFC,1995-05-04,6.78125
34028,WFC,1995-05-05,6.75
34029,WFC,1995-05-08,6.84375
34030,WFC,1995-05-09,6.9375
34031,WFC,1995-05-10,7.0625
34032,WFC,1995-05-11,6.9375
34033,WFC,1995-05-12,7.0625
34034,WFC,1995-05-15,7.03125
34035,WFC,1995-05-16,6.90625
34036,WFC,1995-05-17,6.9375
34037,WFC,1995-05-18,6.8125
34038,WFC,1995-05-19,6.75
34039,WFC,1995-05-22,6.8125
34040,WFC,1995-05-23,7.0625
34041,WFC,1995-05-24,7.0
34042,WFC,1995-05-25,6.90625
34043,WFC,1995-05-26,6.9375
34044,WFC,1995-05-30,7.03125
34045,WFC,1995-05-31,7.09375
34046,WFC,1995-06-01,7.125
34047,WFC,1995-06-02,7.21875
34048,WFC,1995-06-05,7.21875
34049,WFC,1995-06-06,7.15625
34050,WFC,1995-06-07,7.125
34051,WFC,1995-06-08,7.09375
34052,WFC,1995-06-09,7.125
34053,WFC,1995-06-12,7.03125
34054,WFC,1995-06-13,7.125
34055,WFC,1995-06-14,7.09375
34056,WFC,1995-06-15,7.125
34057,WFC,1995-06-16,7.09375
34058,WFC,1995-06-19,7.125
34059,WFC,1995-06-20,7.21875
34060,WFC,1995-06-21,7.15625
34061,WFC,1995-06-22,7.1875
34062,WFC,1995-06-23,7.28125
34063,WFC,1995-06-26,7.28125
34064,WFC,1995-06-27,7.21875
34065,WFC,1995-06-28,7.28125
34066,WFC,1995-06-29,7.25
34067,WFC,1995-06-30,7.1875
34068,WFC,1995-07-03,7.1875
34069,WFC,1995-07-05,7.15625
34070,WFC,1995-07-06,7.21875
34071,WFC,1995-07-07,7.34375
34072,WFC,1995-07-10,7.375
34073,WFC,1995-07-11,7.3125
34074,WFC,1995-07-12,7.3125
34075,WFC,1995-07-13,7.375
34076,WFC,1995-07-14,7.25
34077,WFC,1995-07-17,7.1875
34078,WFC,1995-07-18,7.15625
34079,WFC,1995-07-19,7.0
34080,WFC,1995-07-20,7.0
34081,WFC,1995-07-21,7.125
34082,WFC,1995-07-24,7.0625
34083,WFC,1995-07-25,7.125
34084,WFC,1995-07-26,7.125
34085,WFC,1995-07-27,7.15625
34086,WFC,1995-07-28,7.0625
34087,WFC,1995-07-31,7.0625
34088,WFC,1995-08-01,7.0
34089,WFC,1995-08-02,6.84375
34090,WFC,1995-08-03,6.8125
34091,WFC,1995-08-04,6.875
34092,WFC,1995-08-07,6.96875
34093,WFC,1995-08-08,7.0
34094,WFC,1995-08-09,7.0
34095,WFC,1995-08-10,7.03125
34096,WFC,1995-08-11,6.96875
34097,WFC,1995-08-14,7.03125
34098,WFC,1995-08-15,7.03125
34099,WFC,1995-08-16,7.0625
34100,WFC,1995-08-17,7.03125
34101,WFC,1995-08-18,7.03125
34102,WFC,1995-08-21,7.125
34103,WFC,1995-08-22,7.28125
34104,WFC,1995-08-23,7.1875
34105,WFC,1995-08-24,7.28125
34106,WFC,1995-08-25,7.375
34107,WFC,1995-08-28,7.625
34108,WFC,1995-08-29,7.46875
34109,WFC,1995-08-30,7.53125
34110,WFC,1995-08-31,7.53125
34111,WFC,1995-09-01,7.59375
34112,WFC,1995-09-05,7.625
34113,WFC,1995-09-06,7.6875
34114,WFC,1995-09-07,7.65625
34115,WFC,1995-09-08,7.71875
34116,WFC,1995-09-11,7.6875
34117,WFC,1995-09-12,7.75
34118,WFC,1995-09-13,7.625
34119,WFC,1995-09-14,7.78125
34120,WFC,1995-09-15,7.875
34121,WFC,1995-09-18,7.78125
34122,WFC,1995-09-19,7.78125
34123,WFC,1995-09-20,7.8125
34124,WFC,1995-09-21,7.78125
34125,WFC,1995-09-22,7.78125
34126,WFC,1995-09-25,7.9375
34127,WFC,1995-09-26,7.96875
34128,WFC,1995-09-27,7.9375
34129,WFC,1995-09-28,8.09375
34130,WFC,1995-09-29,8.125
34131,WFC,1995-10-02,8.03125
34132,WFC,1995-10-03,8.09375
34133,WFC,1995-10-04,8.125
34134,WFC,1995-10-05,8.1875
34135,WFC,1995-10-06,8.15625
34136,WFC,1995-10-09,8.0625
34137,WFC,1995-10-10,8.0625
34138,WFC,1995-10-11,8.0
34139,WFC,1995-10-12,8.1875
34140,WFC,1995-10-13,8.15625
34141,WFC,1995-10-16,8.375
34142,WFC,1995-10-17,8.46875
34143,WFC,1995-10-18,8.40625
34144,WFC,1995-10-19,8.09375
34145,WFC,1995-10-20,8.0
34146,WFC,1995-10-23,8.0
34147,WFC,1995-10-24,7.71875
34148,WFC,1995-10-25,7.53125
34149,WFC,1995-10-26,7.59375
34150,WFC,1995-10-27,7.53125
34151,WFC,1995-10-30,7.5
34152,WFC,1995-10-31,7.375
34153,WFC,1995-11-01,7.46875
34154,WFC,1995-11-02,7.71875
34155,WFC,1995-11-03,7.71875
34156,WFC,1995-11-06,8.0
34157,WFC,1995-11-07,8.03125
34158,WFC,1995-11-08,8.03125
34159,WFC,1995-11-09,8.125
34160,WFC,1995-11-10,8.125
34161,WFC,1995-11-13,7.96875
34162,WFC,1995-11-14,7.9375
34163,WFC,1995-11-15,7.90625
34164,WFC,1995-11-16,7.96875
34165,WFC,1995-11-17,7.96875
34166,WFC,1995-11-20,7.9375
34167,WFC,1995-11-21,7.96875
34168,WFC,1995-11-22,7.8125
34169,WFC,1995-11-24,7.96875
34170,WFC,1995-11-27,8.0
34171,WFC,1995-11-28,8.15625
34172,WFC,1995-11-29,8.0
34173,WFC,1995-11-30,8.25
34174,WFC,1995-12-01,8.25
34175,WFC,1995-12-04,8.46875
34176,WFC,1995-12-05,8.53125
34177,WFC,1995-12-06,8.65625
34178,WFC,1995-12-07,8.5
34179,WFC,1995-12-08,8.5
34180,WFC,1995-12-11,8.28125
34181,WFC,1995-12-12,8.3125
34182,WFC,1995-12-13,8.4375
34183,WFC,1995-12-14,8.46875
34184,WFC,1995-12-15,8.40625
34185,WFC,1995-12-18,8.28125
34186,WFC,1995-12-19,8.53125
34187,WFC,1995-12-20,8.3125
34188,WFC,1995-12-21,8.3125
34189,WFC,1995-12-22,8.34375
34190,WFC,1995-12-26,8.375
34191,WFC,1995-12-27,8.34375
34192,WFC,1995-12-28,8.34375
34193,WFC,1995-12-29,8.25
34194,WFC,1996-01-02,8.21875
34195,WFC,1996-01-03,8.25
34196,WFC,1996-01-04,8.125
34197,WFC,1996-01-05,8.21875
34198,WFC,1996-01-08,8.21875
34199,WFC,1996-01-09,8.195313453674316
34200,WFC,1996-01-10,7.75
34201,WFC,1996-01-11,7.96875
34202,WFC,1996-01-12,8.03125
34203,WFC,1996-01-15,7.84375
34204,WFC,1996-01-16,8.03125
34205,WFC,1996-01-17,8.0625
34206,WFC,1996-01-18,7.875
34207,WFC,1996-01-19,8.0
34208,WFC,1996-01-22,8.125
34209,WFC,1996-01-23,8.09375
34210,WFC,1996-01-24,8.125
34211,WFC,1996-01-25,8.0625
34212,WFC,1996-01-26,8.09375
34213,WFC,1996-01-29,8.125
34214,WFC,1996-01-30,8.5
34215,WFC,1996-01-31,8.59375
34216,WFC,1996-02-01,8.46875
34217,WFC,1996-02-02,8.34375
34218,WFC,1996-02-05,8.34375
34219,WFC,1996-02-06,8.53125
34220,WFC,1996-02-07,8.6875
34221,WFC,1996-02-08,9.0625
34222,WFC,1996-02-09,9.0
34223,WFC,1996-02-12,9.0625
34224,WFC,1996-02-13,9.09375
34225,WFC,1996-02-14,9.03125
34226,WFC,1996-02-15,8.9375
34227,WFC,1996-02-16,8.875
34228,WFC,1996-02-20,8.75
34229,WFC,1996-02-21,8.875
34230,WFC,1996-02-22,9.125
34231,WFC,1996-02-23,9.125
34232,WFC,1996-02-26,9.09375
34233,WFC,1996-02-27,9.0625
34234,WFC,1996-02-28,9.09375
34235,WFC,1996-02-29,9.125
34236,WFC,1996-03-01,9.15625
34237,WFC,1996-03-04,9.21875
34238,WFC,1996-03-05,9.25
34239,WFC,1996-03-06,9.15625
34240,WFC,1996-03-07,8.96875
34241,WFC,1996-03-08,8.625
34242,WFC,1996-03-11,8.53125
34243,WFC,1996-03-12,8.53125
34244,WFC,1996-03-13,8.4375
34245,WFC,1996-03-14,8.5625
34246,WFC,1996-03-15,8.6875
34247,WFC,1996-03-18,8.9375
34248,WFC,1996-03-19,8.96875
34249,WFC,1996-03-20,8.8125
34250,WFC,1996-03-21,8.6875
34251,WFC,1996-03-22,8.8125
34252,WFC,1996-03-25,9.0625
34253,WFC,1996-03-26,9.09375
34254,WFC,1996-03-27,9.09375
34255,WFC,1996-03-28,9.21875
34256,WFC,1996-03-29,9.1875
34257,WFC,1996-04-01,9.34375
34258,WFC,1996-04-02,9.375
34259,WFC,1996-04-03,9.25
34260,WFC,1996-04-04,9.25
34261,WFC,1996-04-08,8.96875
34262,WFC,1996-04-09,9.0625
34263,WFC,1996-04-10,8.90625
34264,WFC,1996-04-11,8.75
34265,WFC,1996-04-12,9.0
34266,WFC,1996-04-15,9.1875
34267,WFC,1996-04-16,9.09375
34268,WFC,1996-04-17,9.0
34269,WFC,1996-04-18,9.0
34270,WFC,1996-04-19,9.125
34271,WFC,1996-04-22,9.15625
34272,WFC,1996-04-23,9.15625
34273,WFC,1996-04-24,9.09375
34274,WFC,1996-04-25,9.0
34275,WFC,1996-04-26,9.09375
34276,WFC,1996-04-29,9.09375
34277,WFC,1996-04-30,9.03125
34278,WFC,1996-05-01,9.03125
34279,WFC,1996-05-02,8.65625
34280,WFC,1996-05-03,8.75
34281,WFC,1996-05-06,8.625
34282,WFC,1996-05-07,8.625
34283,WFC,1996-05-08,8.78125
34284,WFC,1996-05-09,8.75
34285,WFC,1996-05-10,8.875
34286,WFC,1996-05-13,8.96875
34287,WFC,1996-05-14,8.9375
34288,WFC,1996-05-15,8.96875
34289,WFC,1996-05-16,8.9375
34290,WFC,1996-05-17,9.0
34291,WFC,1996-05-20,9.0
34292,WFC,1996-05-21,9.0
34293,WFC,1996-05-22,9.09375
34294,WFC,1996-05-23,9.03125
34295,WFC,1996-05-24,9.1875
34296,WFC,1996-05-28,8.96875
34297,WFC,1996-05-29,8.96875
34298,WFC,1996-05-30,8.90625
34299,WFC,1996-05-31,8.71875
34300,WFC,1996-06-03,8.75
34301,WFC,1996-06-04,8.8125
34302,WFC,1996-06-05,8.8125
34303,WFC,1996-06-06,8.9375
34304,WFC,1996-06-07,8.75
34305,WFC,1996-06-10,8.6875
34306,WFC,1996-06-11,8.71875
34307,WFC,1996-06-12,8.65625
34308,WFC,1996-06-13,8.65625
34309,WFC,1996-06-14,8.6875
34310,WFC,1996-06-17,8.5625
34311,WFC,1996-06-18,8.65625
34312,WFC,1996-06-19,8.53125
34313,WFC,1996-06-20,8.5
34314,WFC,1996-06-21,8.46875
34315,WFC,1996-06-24,8.5625
34316,WFC,1996-06-25,8.65625
34317,WFC,1996-06-26,8.5625
34318,WFC,1996-06-27,8.6875
34319,WFC,1996-06-28,8.71875
34320,WFC,1996-07-01,8.75
34321,WFC,1996-07-02,8.5625
34322,WFC,1996-07-03,8.625
34323,WFC,1996-07-05,8.34375
34324,WFC,1996-07-08,8.125
34325,WFC,1996-07-09,8.34375
34326,WFC,1996-07-10,8.4375
34327,WFC,1996-07-11,8.25
34328,WFC,1996-07-12,8.1875
34329,WFC,1996-07-15,8.21875
34330,WFC,1996-07-16,8.21875
34331,WFC,1996-07-17,8.34375
34332,WFC,1996-07-18,8.5
34333,WFC,1996-07-19,8.46875
34334,WFC,1996-07-22,8.375
34335,WFC,1996-07-23,8.28125
34336,WFC,1996-07-24,8.25
34337,WFC,1996-07-25,8.375
34338,WFC,1996-07-26,8.53125
34339,WFC,1996-07-29,8.46875
34340,WFC,1996-07-30,8.71875
34341,WFC,1996-07-31,8.875
34342,WFC,1996-08-01,9.03125
34343,WFC,1996-08-02,9.25
34344,WFC,1996-08-05,9.125
34345,WFC,1996-08-06,9.125
34346,WFC,1996-08-07,9.15625
34347,WFC,1996-08-08,9.3125
34348,WFC,1996-08-09,9.28125
34349,WFC,1996-08-12,9.34375
34350,WFC,1996-08-13,9.3125
34351,WFC,1996-08-14,9.25
34352,WFC,1996-08-15,9.34375
34353,WFC,1996-08-16,9.5625
34354,WFC,1996-08-19,9.53125
34355,WFC,1996-08-20,9.625
34356,WFC,1996-08-21,9.53125
34357,WFC,1996-08-22,9.59375
34358,WFC,1996-08-23,9.5
34359,WFC,1996-08-26,9.53125
34360,WFC,1996-08-27,9.625
34361,WFC,1996-08-28,9.65625
34362,WFC,1996-08-29,9.53125
34363,WFC,1996-08-30,9.40625
34364,WFC,1996-09-03,9.4375
34365,WFC,1996-09-04,9.5625
34366,WFC,1996-09-05,9.53125
34367,WFC,1996-09-06,9.65625
34368,WFC,1996-09-09,9.75
34369,WFC,1996-09-10,9.65625
34370,WFC,1996-09-11,9.71875
34371,WFC,1996-09-12,9.8125
34372,WFC,1996-09-13,10.09375
34373,WFC,1996-09-16,10.0625
34374,WFC,1996-09-17,9.90625
34375,WFC,1996-09-18,9.90625
34376,WFC,1996-09-19,10.0
34377,WFC,1996-09-20,10.0
34378,WFC,1996-09-23,10.125
34379,WFC,1996-09-24,10.125
34380,WFC,1996-09-25,10.125
34381,WFC,1996-09-26,10.15625
34382,WFC,1996-09-27,10.125
34383,WFC,1996-09-30,10.1875
34384,WFC,1996-10-01,10.5
34385,WFC,1996-10-02,10.5625
34386,WFC,1996-10-03,10.53125
34387,WFC,1996-10-04,10.6875
34388,WFC,1996-10-07,10.625
34389,WFC,1996-10-08,10.59375
34390,WFC,1996-10-09,10.5625
34391,WFC,1996-10-10,10.5625
34392,WFC,1996-10-11,10.625
34393,WFC,1996-10-14,10.59375
34394,WFC,1996-10-15,10.59375
34395,WFC,1996-10-16,10.59375
34396,WFC,1996-10-17,10.71875
34397,WFC,1996-10-18,10.78125
34398,WFC,1996-10-21,10.8125
34399,WFC,1996-10-22,10.71875
34400,WFC,1996-10-23,10.71875
34401,WFC,1996-10-24,10.625
34402,WFC,1996-10-25,10.71875
34403,WFC,1996-10-28,10.59375
34404,WFC,1996-10-29,10.8125
34405,WFC,1996-10-30,10.84375
34406,WFC,1996-10-31,10.96875
34407,WFC,1996-11-01,10.90625
34408,WFC,1996-11-04,11.0
34409,WFC,1996-11-05,11.15625
34410,WFC,1996-11-06,11.09375
34411,WFC,1996-11-07,11.0625
34412,WFC,1996-11-08,10.90625
34413,WFC,1996-11-11,10.84375
34414,WFC,1996-11-12,10.75
34415,WFC,1996-11-13,10.71875
34416,WFC,1996-11-14,10.9375
34417,WFC,1996-11-15,10.90625
34418,WFC,1996-11-18,10.875
34419,WFC,1996-11-19,11.25
34420,WFC,1996-11-20,11.09375
34421,WFC,1996-11-21,11.0625
34422,WFC,1996-11-22,11.34375
34423,WFC,1996-11-25,11.53125
34424,WFC,1996-11-26,11.5625
34425,WFC,1996-11-27,11.375
34426,WFC,1996-11-29,11.6875
34427,WFC,1996-12-02,11.59375
34428,WFC,1996-12-03,11.34375
34429,WFC,1996-12-04,11.0625
34430,WFC,1996-12-05,11.0
34431,WFC,1996-12-06,11.0
34432,WFC,1996-12-09,11.28125
34433,WFC,1996-12-10,11.15625
34434,WFC,1996-12-11,10.90625
34435,WFC,1996-12-12,10.75
34436,WFC,1996-12-13,10.6875
34437,WFC,1996-12-16,10.5
34438,WFC,1996-12-17,10.75
34439,WFC,1996-12-18,10.8125
34440,WFC,1996-12-19,11.25
34441,WFC,1996-12-20,11.5
34442,WFC,1996-12-23,11.34375
34443,WFC,1996-12-24,11.34375
34444,WFC,1996-12-26,11.4375
34445,WFC,1996-12-27,11.34375
34446,WFC,1996-12-30,11.3125
34447,WFC,1996-12-31,10.875
34448,WFC,1997-01-02,10.8125
34449,WFC,1997-01-03,11.03125
34450,WFC,1997-01-06,10.90625
34451,WFC,1997-01-07,11.03125
34452,WFC,1997-01-08,11.09375
34453,WFC,1997-01-09,11.09375
34454,WFC,1997-01-10,10.96875
34455,WFC,1997-01-13,11.3125
34456,WFC,1997-01-14,11.5
34457,WFC,1997-01-15,11.59375
34458,WFC,1997-01-16,11.5625
34459,WFC,1997-01-17,11.625
34460,WFC,1997-01-20,11.5625
34461,WFC,1997-01-21,11.65625
34462,WFC,1997-01-22,11.6875
34463,WFC,1997-01-23,11.53125
34464,WFC,1997-01-24,11.25
34465,WFC,1997-01-27,11.3125
34466,WFC,1997-01-28,11.4375
34467,WFC,1997-01-29,11.59375
34468,WFC,1997-01-30,12.0
34469,WFC,1997-01-31,11.90625
34470,WFC,1997-02-03,11.9375
34471,WFC,1997-02-04,12.03125
34472,WFC,1997-02-05,11.875
34473,WFC,1997-02-06,11.9375
34474,WFC,1997-02-07,12.1875
34475,WFC,1997-02-10,12.21875
34476,WFC,1997-02-11,12.21875
34477,WFC,1997-02-12,12.4375
34478,WFC,1997-02-13,12.84375
34479,WFC,1997-02-14,12.8125
34480,WFC,1997-02-18,12.90625
34481,WFC,1997-02-19,12.9375
34482,WFC,1997-02-20,12.65625
34483,WFC,1997-02-21,12.53125
34484,WFC,1997-02-24,12.71875
34485,WFC,1997-02-25,13.0
34486,WFC,1997-02-26,12.875
34487,WFC,1997-02-27,12.625
34488,WFC,1997-02-28,12.4375
34489,WFC,1997-03-03,12.59375
34490,WFC,1997-03-04,12.65625
34491,WFC,1997-03-05,12.71875
34492,WFC,1997-03-06,12.78125
34493,WFC,1997-03-07,13.0
34494,WFC,1997-03-10,13.25
34495,WFC,1997-03-11,13.125
34496,WFC,1997-03-12,12.90625
34497,WFC,1997-03-13,12.40625
34498,WFC,1997-03-14,12.59375
34499,WFC,1997-03-17,12.34375
34500,WFC,1997-03-18,12.1875
34501,WFC,1997-03-19,12.1875
34502,WFC,1997-03-20,12.3125
34503,WFC,1997-03-21,12.46875
34504,WFC,1997-03-24,12.78125
34505,WFC,1997-03-25,12.625
34506,WFC,1997-03-26,12.4375
34507,WFC,1997-03-27,11.96875
34508,WFC,1997-03-31,11.5625
34509,WFC,1997-04-01,11.8125
34510,WFC,1997-04-02,11.46875
34511,WFC,1997-04-03,11.4375
34512,WFC,1997-04-04,11.59375
34513,WFC,1997-04-07,11.78125
34514,WFC,1997-04-08,12.0625
34515,WFC,1997-04-09,11.8125
34516,WFC,1997-04-10,11.65625
34517,WFC,1997-04-11,11.1875
34518,WFC,1997-04-14,11.3125
34519,WFC,1997-04-15,11.53125
34520,WFC,1997-04-16,11.53125
34521,WFC,1997-04-17,11.84375
34522,WFC,1997-04-18,11.625
34523,WFC,1997-04-21,11.53125
34524,WFC,1997-04-22,11.84375
34525,WFC,1997-04-23,11.71875
34526,WFC,1997-04-24,11.6875
34527,WFC,1997-04-25,11.6875
34528,WFC,1997-04-28,11.84375
34529,WFC,1997-04-29,12.28125
34530,WFC,1997-04-30,12.46875
34531,WFC,1997-05-01,12.53125
34532,WFC,1997-05-02,12.75
34533,WFC,1997-05-05,12.875
34534,WFC,1997-05-06,13.09375
34535,WFC,1997-05-07,12.65625
34536,WFC,1997-05-08,13.0
34537,WFC,1997-05-09,13.1875
34538,WFC,1997-05-12,13.375
34539,WFC,1997-05-13,13.25
34540,WFC,1997-05-14,13.5
34541,WFC,1997-05-15,13.40625
34542,WFC,1997-05-16,13.125
34543,WFC,1997-05-19,13.1875
34544,WFC,1997-05-20,13.40625
34545,WFC,1997-05-21,13.0
34546,WFC,1997-05-22,13.03125
34547,WFC,1997-05-23,13.25
34548,WFC,1997-05-27,13.125
34549,WFC,1997-05-28,13.09375
34550,WFC,1997-05-29,13.0625
34551,WFC,1997-05-30,13.375
34552,WFC,1997-06-02,13.3125
34553,WFC,1997-06-03,13.3125
34554,WFC,1997-06-04,13.40625
34555,WFC,1997-06-05,13.5
34556,WFC,1997-06-06,13.75
34557,WFC,1997-06-09,13.75
34558,WFC,1997-06-10,13.8125
34559,WFC,1997-06-11,13.90625
34560,WFC,1997-06-12,14.28125
34561,WFC,1997-06-13,14.5
34562,WFC,1997-06-16,14.375
34563,WFC,1997-06-17,14.46875
34564,WFC,1997-06-18,14.59375
34565,WFC,1997-06-19,14.71875
34566,WFC,1997-06-20,14.5625
34567,WFC,1997-06-23,14.34375
34568,WFC,1997-06-24,14.53125
34569,WFC,1997-06-25,14.34375
34570,WFC,1997-06-26,14.21875
34571,WFC,1997-06-27,14.171875
34572,WFC,1997-06-30,14.0625
34573,WFC,1997-07-01,14.25
34574,WFC,1997-07-02,14.53125
34575,WFC,1997-07-03,14.921875
34576,WFC,1997-07-07,14.734375
34577,WFC,1997-07-08,14.890625
34578,WFC,1997-07-09,14.8125
34579,WFC,1997-07-10,15.078125
34580,WFC,1997-07-11,15.046875
34581,WFC,1997-07-14,14.921875
34582,WFC,1997-07-15,15.28125
34583,WFC,1997-07-16,16.0625
34584,WFC,1997-07-17,15.671875
34585,WFC,1997-07-18,15.40625
34586,WFC,1997-07-21,15.34375
34587,WFC,1997-07-22,15.6875
34588,WFC,1997-07-23,15.578125
34589,WFC,1997-07-24,15.734375
34590,WFC,1997-07-25,15.421875
34591,WFC,1997-07-28,15.40625
34592,WFC,1997-07-29,15.625
34593,WFC,1997-07-30,15.765625
34594,WFC,1997-07-31,15.765625
34595,WFC,1997-08-01,15.484375
34596,WFC,1997-08-04,15.671875
34597,WFC,1997-08-05,15.515625
34598,WFC,1997-08-06,15.703125
34599,WFC,1997-08-07,15.375
34600,WFC,1997-08-08,14.9375
34601,WFC,1997-08-11,15.15625
34602,WFC,1997-08-12,14.703125
34603,WFC,1997-08-13,14.78125
34604,WFC,1997-08-14,14.671875
34605,WFC,1997-08-15,14.640625
34606,WFC,1997-08-18,14.5
34607,WFC,1997-08-19,14.828125
34608,WFC,1997-08-20,15.125
34609,WFC,1997-08-21,14.734375
34610,WFC,1997-08-22,14.5
34611,WFC,1997-08-25,14.59375
34612,WFC,1997-08-26,14.421875
34613,WFC,1997-08-27,14.390625
34614,WFC,1997-08-28,14.359375
34615,WFC,1997-08-29,14.359375
34616,WFC,1997-09-02,14.984375
34617,WFC,1997-09-03,14.84375
34618,WFC,1997-09-04,15.09375
34619,WFC,1997-09-05,14.921875
34620,WFC,1997-09-08,15.21875
34621,WFC,1997-09-09,15.25
34622,WFC,1997-09-10,15.09375
34623,WFC,1997-09-11,14.75
34624,WFC,1997-09-12,14.890625
34625,WFC,1997-09-15,15.109375
34626,WFC,1997-09-16,15.6875
34627,WFC,1997-09-17,15.734375
34628,WFC,1997-09-18,15.71875
34629,WFC,1997-09-19,15.65625
34630,WFC,1997-09-22,15.5625
34631,WFC,1997-09-23,15.671875
34632,WFC,1997-09-24,15.375
34633,WFC,1997-09-25,15.109375
34634,WFC,1997-09-26,15.3125
34635,WFC,1997-09-29,15.4375
34636,WFC,1997-09-30,15.3125
34637,WFC,1997-10-01,15.546875
34638,WFC,1997-10-02,15.875
34639,WFC,1997-10-03,16.234375
34640,WFC,1997-10-06,16.46875
34641,WFC,1997-10-07,16.96875
34642,WFC,1997-10-08,16.546875
34643,WFC,1997-10-09,16.359375
34644,WFC,1997-10-10,16.328125
34645,WFC,1997-10-13,16.40625
34646,WFC,1997-10-14,16.96875
34647,WFC,1997-10-15,16.53125
34648,WFC,1997-10-16,16.3125
34649,WFC,1997-10-17,15.96875
34650,WFC,1997-10-20,16.25
34651,WFC,1997-10-21,16.8125
34652,WFC,1997-10-22,16.5
34653,WFC,1997-10-23,16.375
34654,WFC,1997-10-24,16.5
34655,WFC,1997-10-27,15.53125
34656,WFC,1997-10-28,16.09375
34657,WFC,1997-10-29,16.09375
34658,WFC,1997-10-30,15.71875
34659,WFC,1997-10-31,16.03125
34660,WFC,1997-11-03,16.5625
34661,WFC,1997-11-04,16.46875
34662,WFC,1997-11-05,16.46875
34663,WFC,1997-11-06,16.28125
34664,WFC,1997-11-07,16.09375
34665,WFC,1997-11-10,16.15625
34666,WFC,1997-11-11,16.0625
34667,WFC,1997-11-12,15.71875
34668,WFC,1997-11-13,15.875
34669,WFC,1997-11-14,16.28125
34670,WFC,1997-11-17,16.65625
34671,WFC,1997-11-18,16.6875
34672,WFC,1997-11-19,17.21875
34673,WFC,1997-11-20,17.75
34674,WFC,1997-11-21,17.9375
34675,WFC,1997-11-24,17.5
34676,WFC,1997-11-25,18.1875
34677,WFC,1997-11-26,18.3125
34678,WFC,1997-11-28,18.71875
34679,WFC,1997-12-01,19.34375
34680,WFC,1997-12-02,19.15625
34681,WFC,1997-12-03,19.0
34682,WFC,1997-12-04,18.59375
34683,WFC,1997-12-05,18.5
34684,WFC,1997-12-08,18.71875
34685,WFC,1997-12-09,18.71875
34686,WFC,1997-12-10,18.5
34687,WFC,1997-12-11,18.40625
34688,WFC,1997-12-12,18.75
34689,WFC,1997-12-15,19.4375
34690,WFC,1997-12-16,18.5
34691,WFC,1997-12-17,18.875
34692,WFC,1997-12-18,18.78125
34693,WFC,1997-12-19,18.71875
34694,WFC,1997-12-22,18.375
34695,WFC,1997-12-23,17.875
34696,WFC,1997-12-24,17.5625
34697,WFC,1997-12-26,17.875
34698,WFC,1997-12-29,18.21875
34699,WFC,1997-12-30,18.9375
34700,WFC,1997-12-31,19.375
34701,WFC,1998-01-02,19.09375
34702,WFC,1998-01-05,18.90625
34703,WFC,1998-01-06,18.71875
34704,WFC,1998-01-07,18.40625
34705,WFC,1998-01-08,18.71875
34706,WFC,1998-01-09,17.84375
34707,WFC,1998-01-12,18.3125
34708,WFC,1998-01-13,18.09375
34709,WFC,1998-01-14,18.65625
34710,WFC,1998-01-15,18.5
34711,WFC,1998-01-16,18.53125
34712,WFC,1998-01-20,18.8125
34713,WFC,1998-01-21,18.15625
34714,WFC,1998-01-22,18.0625
34715,WFC,1998-01-23,17.78125
34716,WFC,1998-01-26,17.8125
34717,WFC,1998-01-27,18.125
34718,WFC,1998-01-28,18.28125
34719,WFC,1998-01-29,18.40625
34720,WFC,1998-01-30,18.21875
34721,WFC,1998-02-02,18.65625
34722,WFC,1998-02-03,19.21875
34723,WFC,1998-02-04,19.25
34724,WFC,1998-02-05,19.1875
34725,WFC,1998-02-06,19.40625
34726,WFC,1998-02-09,19.34375
34727,WFC,1998-02-10,19.625
34728,WFC,1998-02-11,19.875
34729,WFC,1998-02-12,19.8125
34730,WFC,1998-02-13,19.71875
34731,WFC,1998-02-17,19.90625
34732,WFC,1998-02-18,20.0
34733,WFC,1998-02-19,19.78125
34734,WFC,1998-02-20,19.71875
34735,WFC,1998-02-23,19.90625
34736,WFC,1998-02-24,19.75
34737,WFC,1998-02-25,20.125
34738,WFC,1998-02-26,20.53125
34739,WFC,1998-02-27,20.5
34740,WFC,1998-03-02,20.53125
34741,WFC,1998-03-03,20.71875
34742,WFC,1998-03-04,20.71875
34743,WFC,1998-03-05,20.90625
34744,WFC,1998-03-06,21.6875
34745,WFC,1998-03-09,21.46875
34746,WFC,1998-03-10,21.6875
34747,WFC,1998-03-11,21.65625
34748,WFC,1998-03-12,21.59375
34749,WFC,1998-03-13,21.5
34750,WFC,1998-03-16,21.71875
34751,WFC,1998-03-17,21.65625
34752,WFC,1998-03-18,21.53125
34753,WFC,1998-03-19,21.6875
34754,WFC,1998-03-20,21.6875
34755,WFC,1998-03-23,21.25
34756,WFC,1998-03-24,21.46875
34757,WFC,1998-03-25,20.9375
34758,WFC,1998-03-26,20.9375
34759,WFC,1998-03-27,20.53125
34760,WFC,1998-03-30,20.375
34761,WFC,1998-03-31,20.78125
34762,WFC,1998-04-01,20.46875
34763,WFC,1998-04-02,20.90625
34764,WFC,1998-04-03,21.21875
34765,WFC,1998-04-06,21.1875
34766,WFC,1998-04-07,21.28125
34767,WFC,1998-04-08,20.5625
34768,WFC,1998-04-09,21.0
34769,WFC,1998-04-13,21.5625
34770,WFC,1998-04-14,21.1875
34771,WFC,1998-04-15,21.5625
34772,WFC,1998-04-16,21.15625
34773,WFC,1998-04-17,21.375
34774,WFC,1998-04-20,21.0
34775,WFC,1998-04-21,20.65625
34776,WFC,1998-04-22,20.625
34777,WFC,1998-04-23,19.96875
34778,WFC,1998-04-24,19.5625
34779,WFC,1998-04-27,19.09375
34780,WFC,1998-04-28,18.84375
34781,WFC,1998-04-29,19.40625
34782,WFC,1998-04-30,19.9375
34783,WFC,1998-05-01,20.21875
34784,WFC,1998-05-04,19.6875
34785,WFC,1998-05-05,19.71875
34786,WFC,1998-05-06,19.21875
34787,WFC,1998-05-07,18.78125
34788,WFC,1998-05-08,19.1875
34789,WFC,1998-05-11,18.9375
34790,WFC,1998-05-12,19.15625
34791,WFC,1998-05-13,19.0625
34792,WFC,1998-05-14,19.03125
34793,WFC,1998-05-15,19.03125
34794,WFC,1998-05-18,18.8125
34795,WFC,1998-05-19,19.21875
34796,WFC,1998-05-20,19.84375
34797,WFC,1998-05-21,20.0
34798,WFC,1998-05-22,19.8125
34799,WFC,1998-05-26,19.3125
34800,WFC,1998-05-27,19.25
34801,WFC,1998-05-28,19.5625
34802,WFC,1998-05-29,19.4375
34803,WFC,1998-06-01,19.5625
34804,WFC,1998-06-02,19.65625
34805,WFC,1998-06-03,19.3125
34806,WFC,1998-06-04,19.53125
34807,WFC,1998-06-05,19.84375
34808,WFC,1998-06-08,18.40625
34809,WFC,1998-06-09,17.96875
34810,WFC,1998-06-10,18.125
34811,WFC,1998-06-11,17.75
34812,WFC,1998-06-12,17.53125
34813,WFC,1998-06-15,17.125
34814,WFC,1998-06-16,17.1875
34815,WFC,1998-06-17,17.90625
34816,WFC,1998-06-18,17.78125
34817,WFC,1998-06-19,17.375
34818,WFC,1998-06-22,17.6875
34819,WFC,1998-06-23,18.0
34820,WFC,1998-06-24,18.34375
34821,WFC,1998-06-25,18.375
34822,WFC,1998-06-26,18.375
34823,WFC,1998-06-29,18.6875
34824,WFC,1998-06-30,18.75
34825,WFC,1998-07-01,19.28125
34826,WFC,1998-07-02,19.15625
34827,WFC,1998-07-06,19.34375
34828,WFC,1998-07-07,19.28125
34829,WFC,1998-07-08,19.5625
34830,WFC,1998-07-09,19.25
34831,WFC,1998-07-10,19.4375
34832,WFC,1998-07-13,19.0625
34833,WFC,1998-07-14,19.6875
34834,WFC,1998-07-15,19.4375
34835,WFC,1998-07-16,19.6875
34836,WFC,1998-07-17,19.53125
34837,WFC,1998-07-20,19.375
34838,WFC,1998-07-21,18.84375
34839,WFC,1998-07-22,19.09375
34840,WFC,1998-07-23,18.75
34841,WFC,1998-07-24,18.46875
34842,WFC,1998-07-27,18.75
34843,WFC,1998-07-28,18.28125
34844,WFC,1998-07-29,18.3125
34845,WFC,1998-07-30,18.5
34846,WFC,1998-07-31,17.96875
34847,WFC,1998-08-03,17.90625
34848,WFC,1998-08-04,17.125
34849,WFC,1998-08-05,17.0
34850,WFC,1998-08-06,17.03125
34851,WFC,1998-08-07,17.09375
34852,WFC,1998-08-10,16.75
34853,WFC,1998-08-11,16.5625
34854,WFC,1998-08-12,16.84375
34855,WFC,1998-08-13,16.84375
34856,WFC,1998-08-14,16.3125
34857,WFC,1998-08-17,16.5
34858,WFC,1998-08-18,17.15625
34859,WFC,1998-08-19,16.9375
34860,WFC,1998-08-20,16.5625
34861,WFC,1998-08-21,16.03125
34862,WFC,1998-08-24,16.09375
34863,WFC,1998-08-25,15.875
34864,WFC,1998-08-26,15.9375
34865,WFC,1998-08-27,15.375
34866,WFC,1998-08-28,15.15625
34867,WFC,1998-08-31,14.875
34868,WFC,1998-09-01,15.34375
34869,WFC,1998-09-02,15.5
34870,WFC,1998-09-03,15.3125
34871,WFC,1998-09-04,14.9375
34872,WFC,1998-09-08,16.03125
34873,WFC,1998-09-09,15.90625
34874,WFC,1998-09-10,15.4375
34875,WFC,1998-09-11,16.15625
34876,WFC,1998-09-14,16.4375
34877,WFC,1998-09-15,16.8125
34878,WFC,1998-09-16,17.15625
34879,WFC,1998-09-17,16.96875
34880,WFC,1998-09-18,16.625
34881,WFC,1998-09-21,17.0
34882,WFC,1998-09-22,17.75
34883,WFC,1998-09-23,18.3125
34884,WFC,1998-09-24,18.0
34885,WFC,1998-09-25,18.25
34886,WFC,1998-09-28,18.34375
34887,WFC,1998-09-29,18.53125
34888,WFC,1998-09-30,18.0
34889,WFC,1998-10-01,17.25
34890,WFC,1998-10-02,17.28125
34891,WFC,1998-10-05,16.8125
34892,WFC,1998-10-06,16.375
34893,WFC,1998-10-07,15.84375
34894,WFC,1998-10-08,15.8125
34895,WFC,1998-10-09,17.0625
34896,WFC,1998-10-12,16.25
34897,WFC,1998-10-13,16.4375
34898,WFC,1998-10-14,16.6875
34899,WFC,1998-10-15,17.8125
34900,WFC,1998-10-16,18.03125
34901,WFC,1998-10-19,18.375
34902,WFC,1998-10-20,18.9375
34903,WFC,1998-10-21,18.96875
34904,WFC,1998-10-22,18.65625
34905,WFC,1998-10-23,18.5
34906,WFC,1998-10-26,18.40625
34907,WFC,1998-10-27,18.09375
34908,WFC,1998-10-28,18.34375
34909,WFC,1998-10-29,18.46875
34910,WFC,1998-10-30,18.59375
34911,WFC,1998-11-02,18.59375
34912,WFC,1998-11-03,18.90625
34913,WFC,1998-11-04,19.0
34914,WFC,1998-11-05,19.875
34915,WFC,1998-11-06,20.0
34916,WFC,1998-11-09,19.53125
34917,WFC,1998-11-10,19.84375
34918,WFC,1998-11-11,19.65625
34919,WFC,1998-11-12,19.40625
34920,WFC,1998-11-13,19.21875
34921,WFC,1998-11-16,19.4375
34922,WFC,1998-11-17,20.3125
34923,WFC,1998-11-18,20.21875
34924,WFC,1998-11-19,20.0625
34925,WFC,1998-11-20,19.9375
34926,WFC,1998-11-23,19.625
34927,WFC,1998-11-24,19.09375
34928,WFC,1998-11-25,19.0625
34929,WFC,1998-11-27,18.65625
34930,WFC,1998-11-30,18.0625
34931,WFC,1998-12-01,18.3125
34932,WFC,1998-12-02,18.59375
34933,WFC,1998-12-03,17.78125
34934,WFC,1998-12-04,18.5625
34935,WFC,1998-12-07,18.4375
34936,WFC,1998-12-08,17.53125
34937,WFC,1998-12-09,17.25
34938,WFC,1998-12-10,17.5
34939,WFC,1998-12-11,18.125
34940,WFC,1998-12-14,17.375
34941,WFC,1998-12-15,17.28125
34942,WFC,1998-12-16,17.6875
34943,WFC,1998-12-17,19.375
34944,WFC,1998-12-18,19.34375
34945,WFC,1998-12-21,19.125
34946,WFC,1998-12-22,18.6875
34947,WFC,1998-12-23,18.6875
34948,WFC,1998-12-24,18.875
34949,WFC,1998-12-28,19.0625
34950,WFC,1998-12-29,19.65625
34951,WFC,1998-12-30,19.625
34952,WFC,1998-12-31,19.96875
34953,WFC,1999-01-04,19.9375
34954,WFC,1999-01-05,20.09375
34955,WFC,1999-01-06,19.90625
34956,WFC,1999-01-07,19.96875
34957,WFC,1999-01-08,19.90625
34958,WFC,1999-01-11,19.15625
34959,WFC,1999-01-12,18.59375
34960,WFC,1999-01-13,18.3125
34961,WFC,1999-01-14,17.875
34962,WFC,1999-01-15,18.75
34963,WFC,1999-01-19,18.40625
34964,WFC,1999-01-20,18.6875
34965,WFC,1999-01-21,18.5625
34966,WFC,1999-01-22,18.375
34967,WFC,1999-01-25,18.15625
34968,WFC,1999-01-26,17.90625
34969,WFC,1999-01-27,17.5
34970,WFC,1999-01-28,17.78125
34971,WFC,1999-01-29,17.5
34972,WFC,1999-02-01,17.0
34973,WFC,1999-02-02,17.09375
34974,WFC,1999-02-03,16.75
34975,WFC,1999-02-04,17.0
34976,WFC,1999-02-05,17.1875
34977,WFC,1999-02-08,17.28125
34978,WFC,1999-02-09,16.53125
34979,WFC,1999-02-10,16.375
34980,WFC,1999-02-11,17.0
34981,WFC,1999-02-12,17.0625
34982,WFC,1999-02-16,17.53125
34983,WFC,1999-02-17,18.25
34984,WFC,1999-02-18,18.5
34985,WFC,1999-02-19,18.3125
34986,WFC,1999-02-22,18.78125
34987,WFC,1999-02-23,18.5625
34988,WFC,1999-02-24,18.0
34989,WFC,1999-02-25,18.46875
34990,WFC,1999-02-26,18.375
34991,WFC,1999-03-01,18.53125
34992,WFC,1999-03-02,18.75
34993,WFC,1999-03-03,18.5
34994,WFC,1999-03-04,18.96875
34995,WFC,1999-03-05,19.40625
34996,WFC,1999-03-08,19.40625
34997,WFC,1999-03-09,18.96875
34998,WFC,1999-03-10,19.46875
34999,WFC,1999-03-11,19.75
35000,WFC,1999-03-12,19.4375
35001,WFC,1999-03-15,19.3125
35002,WFC,1999-03-16,18.71875
35003,WFC,1999-03-17,18.125
35004,WFC,1999-03-18,19.375
35005,WFC,1999-03-19,19.28125
35006,WFC,1999-03-22,19.46875
35007,WFC,1999-03-23,18.75
35008,WFC,1999-03-24,18.59375
35009,WFC,1999-03-25,18.625
35010,WFC,1999-03-26,18.21875
35011,WFC,1999-03-29,18.78125
35012,WFC,1999-03-30,18.0625
35013,WFC,1999-03-31,17.53125
35014,WFC,1999-04-01,18.34375
35015,WFC,1999-04-05,18.6875
35016,WFC,1999-04-06,18.9375
35017,WFC,1999-04-07,19.46875
35018,WFC,1999-04-08,19.75
35019,WFC,1999-04-09,19.875
35020,WFC,1999-04-12,19.9375
35021,WFC,1999-04-13,19.6875
35022,WFC,1999-04-14,19.6875
35023,WFC,1999-04-15,20.09375
35024,WFC,1999-04-16,20.21875
35025,WFC,1999-04-19,20.5625
35026,WFC,1999-04-20,21.1875
35027,WFC,1999-04-21,21.21875
35028,WFC,1999-04-22,21.34375
35029,WFC,1999-04-23,21.375
35030,WFC,1999-04-26,21.34375
35031,WFC,1999-04-27,22.0
35032,WFC,1999-04-28,21.9375
35033,WFC,1999-04-29,21.875
35034,WFC,1999-04-30,21.59375
35035,WFC,1999-05-03,21.96875
35036,WFC,1999-05-04,21.90625
35037,WFC,1999-05-05,21.9375
35038,WFC,1999-05-06,21.5625
35039,WFC,1999-05-07,21.5625
35040,WFC,1999-05-10,21.09375
35041,WFC,1999-05-11,21.375
35042,WFC,1999-05-12,21.46875
35043,WFC,1999-05-13,21.6875
35044,WFC,1999-05-14,21.0
35045,WFC,1999-05-17,20.4375
35046,WFC,1999-05-18,20.09375
35047,WFC,1999-05-19,20.625
35048,WFC,1999-05-20,20.625
35049,WFC,1999-05-21,20.8125
35050,WFC,1999-05-24,20.46875
35051,WFC,1999-05-25,19.1875
35052,WFC,1999-05-26,20.6875
35053,WFC,1999-05-27,19.625
35054,WFC,1999-05-28,20.0
35055,WFC,1999-06-01,19.96875
35056,WFC,1999-06-02,19.84375
35057,WFC,1999-06-03,19.875
35058,WFC,1999-06-04,20.0
35059,WFC,1999-06-07,20.46875
35060,WFC,1999-06-08,20.34375
35061,WFC,1999-06-09,20.21875
35062,WFC,1999-06-10,19.75
35063,WFC,1999-06-11,20.0625
35064,WFC,1999-06-14,19.84375
35065,WFC,1999-06-15,20.09375
35066,WFC,1999-06-16,20.59375
35067,WFC,1999-06-17,21.25
35068,WFC,1999-06-18,21.328125
35069,WFC,1999-06-21,21.1875
35070,WFC,1999-06-22,21.3125
35071,WFC,1999-06-23,21.1875
35072,WFC,1999-06-24,20.9375
35073,WFC,1999-06-25,21.40625
35074,WFC,1999-06-28,21.5
35075,WFC,1999-06-29,22.0
35076,WFC,1999-06-30,21.375
35077,WFC,1999-07-01,21.8125
35078,WFC,1999-07-02,22.03125
35079,WFC,1999-07-06,22.40625
35080,WFC,1999-07-07,22.40625
35081,WFC,1999-07-08,22.375
35082,WFC,1999-07-09,22.59375
35083,WFC,1999-07-12,21.84375
35084,WFC,1999-07-13,21.875
35085,WFC,1999-07-14,21.5
35086,WFC,1999-07-15,21.5
35087,WFC,1999-07-16,21.5625
35088,WFC,1999-07-19,21.34375
35089,WFC,1999-07-20,21.03125
35090,WFC,1999-07-21,20.90625
35091,WFC,1999-07-22,20.96875
35092,WFC,1999-07-23,20.84375
35093,WFC,1999-07-26,20.4375
35094,WFC,1999-07-27,20.53125
35095,WFC,1999-07-28,20.40625
35096,WFC,1999-07-29,20.15625
35097,WFC,1999-07-30,19.5
35098,WFC,1999-08-02,19.3125
35099,WFC,1999-08-03,19.53125
35100,WFC,1999-08-04,18.96875
35101,WFC,1999-08-05,19.0625
35102,WFC,1999-08-06,18.6875
35103,WFC,1999-08-09,19.0625
35104,WFC,1999-08-10,18.75
35105,WFC,1999-08-11,19.34375
35106,WFC,1999-08-12,18.9375
35107,WFC,1999-08-13,19.90625
35108,WFC,1999-08-16,20.0
35109,WFC,1999-08-17,20.6875
35110,WFC,1999-08-18,20.625
35111,WFC,1999-08-19,20.6875
35112,WFC,1999-08-20,21.125
35113,WFC,1999-08-23,21.53125
35114,WFC,1999-08-24,21.625
35115,WFC,1999-08-25,21.9375
35116,WFC,1999-08-26,21.28125
35117,WFC,1999-08-27,20.90625
35118,WFC,1999-08-30,20.125
35119,WFC,1999-08-31,19.90625
35120,WFC,1999-09-01,20.3125
35121,WFC,1999-09-02,19.71875
35122,WFC,1999-09-03,20.71875
35123,WFC,1999-09-07,20.0625
35124,WFC,1999-09-08,19.96875
35125,WFC,1999-09-09,19.65625
35126,WFC,1999-09-10,19.9375
35127,WFC,1999-09-13,20.0
35128,WFC,1999-09-14,19.0625
35129,WFC,1999-09-15,19.125
35130,WFC,1999-09-16,18.90625
35131,WFC,1999-09-17,19.15625
35132,WFC,1999-09-20,18.8125
35133,WFC,1999-09-21,18.75
35134,WFC,1999-09-22,19.25
35135,WFC,1999-09-23,19.1875
35136,WFC,1999-09-24,19.96875
35137,WFC,1999-09-27,19.25
35138,WFC,1999-09-28,19.4375
35139,WFC,1999-09-29,19.28125
35140,WFC,1999-09-30,19.8125
35141,WFC,1999-10-01,19.5625
35142,WFC,1999-10-04,20.375
35143,WFC,1999-10-05,20.4375
35144,WFC,1999-10-06,20.8125
35145,WFC,1999-10-07,20.375
35146,WFC,1999-10-08,21.25
35147,WFC,1999-10-11,21.25
35148,WFC,1999-10-12,20.84375
35149,WFC,1999-10-13,19.84375
35150,WFC,1999-10-14,20.28125
35151,WFC,1999-10-15,19.5
35152,WFC,1999-10-18,19.75
35153,WFC,1999-10-19,20.8125
35154,WFC,1999-10-20,21.625
35155,WFC,1999-10-21,21.5625
35156,WFC,1999-10-22,22.375
35157,WFC,1999-10-25,22.15625
35158,WFC,1999-10-26,22.34375
35159,WFC,1999-10-27,23.25
35160,WFC,1999-10-28,24.53125
35161,WFC,1999-10-29,23.9375
35162,WFC,1999-11-01,23.4375
35163,WFC,1999-11-02,23.6875
35164,WFC,1999-11-03,23.0625
35165,WFC,1999-11-04,23.5
35166,WFC,1999-11-05,23.40625
35167,WFC,1999-11-08,23.5625
35168,WFC,1999-11-09,22.71875
35169,WFC,1999-11-10,22.46875
35170,WFC,1999-11-11,22.71875
35171,WFC,1999-11-12,23.875
35172,WFC,1999-11-15,23.625
35173,WFC,1999-11-16,24.0625
35174,WFC,1999-11-17,23.5625
35175,WFC,1999-11-18,23.96875
35176,WFC,1999-11-19,23.75
35177,WFC,1999-11-22,23.40625
35178,WFC,1999-11-23,23.09375
35179,WFC,1999-11-24,23.0
35180,WFC,1999-11-26,22.96875
35181,WFC,1999-11-29,22.5
35182,WFC,1999-11-30,23.25
35183,WFC,1999-12-01,23.4375
35184,WFC,1999-12-02,23.53125
35185,WFC,1999-12-03,23.59375
35186,WFC,1999-12-06,22.875
35187,WFC,1999-12-07,22.03125
35188,WFC,1999-12-08,21.8515625
35189,WFC,1999-12-09,22.375
35190,WFC,1999-12-10,22.4375
35191,WFC,1999-12-13,22.1015625
35192,WFC,1999-12-14,21.75
35193,WFC,1999-12-15,20.90625
35194,WFC,1999-12-16,19.71875
35195,WFC,1999-12-17,19.96875
35196,WFC,1999-12-20,20.328125
35197,WFC,1999-12-21,20.0
35198,WFC,1999-12-22,20.21875
35199,WFC,1999-12-23,20.75
35200,WFC,1999-12-27,20.4375
35201,WFC,1999-12-28,20.59375
35202,WFC,1999-12-29,20.28125
35203,WFC,1999-12-30,20.3125
35204,WFC,1999-12-31,20.21875
35205,WFC,2000-01-03,19.5625
35206,WFC,2000-01-04,18.59375
35207,WFC,2000-01-05,18.40625
35208,WFC,2000-01-06,19.21875
35209,WFC,2000-01-07,19.5625
35210,WFC,2000-01-10,18.9375
35211,WFC,2000-01-11,18.625
35212,WFC,2000-01-12,19.15625
35213,WFC,2000-01-13,20.21875
35214,WFC,2000-01-14,20.84375
35215,WFC,2000-01-18,19.4375
35216,WFC,2000-01-19,18.375
35217,WFC,2000-01-20,18.1875
35218,WFC,2000-01-21,18.3125
35219,WFC,2000-01-24,17.9375
35220,WFC,2000-01-25,18.8125
35221,WFC,2000-01-26,19.0
35222,WFC,2000-01-27,19.5
35223,WFC,2000-01-28,19.375
35224,WFC,2000-01-31,20.0
35225,WFC,2000-02-01,20.21875
35226,WFC,2000-02-02,19.5
35227,WFC,2000-02-03,19.4375
35228,WFC,2000-02-04,19.28125
35229,WFC,2000-02-07,19.09375
35230,WFC,2000-02-08,19.46875
35231,WFC,2000-02-09,18.9375
35232,WFC,2000-02-10,18.375
35233,WFC,2000-02-11,18.9375
35234,WFC,2000-02-14,18.90625
35235,WFC,2000-02-15,18.84375
35236,WFC,2000-02-16,18.0
35237,WFC,2000-02-17,17.46875
35238,WFC,2000-02-18,16.75
35239,WFC,2000-02-22,17.5
35240,WFC,2000-02-23,17.0
35241,WFC,2000-02-24,16.4375
35242,WFC,2000-02-25,16.34375
35243,WFC,2000-02-28,17.0625
35244,WFC,2000-02-29,16.53125
35245,WFC,2000-03-01,17.34375
35246,WFC,2000-03-02,16.96875
35247,WFC,2000-03-03,17.34375
35248,WFC,2000-03-06,17.21875
35249,WFC,2000-03-07,16.53125
35250,WFC,2000-03-08,15.5
35251,WFC,2000-03-09,16.40625
35252,WFC,2000-03-10,16.09375
35253,WFC,2000-03-13,16.3125
35254,WFC,2000-03-14,15.9375
35255,WFC,2000-03-15,18.0
35256,WFC,2000-03-16,19.25
35257,WFC,2000-03-17,19.25
35258,WFC,2000-03-20,18.96875
35259,WFC,2000-03-21,19.78125
35260,WFC,2000-03-22,20.0
35261,WFC,2000-03-23,20.71875
35262,WFC,2000-03-24,20.5
35263,WFC,2000-03-27,20.453125
35264,WFC,2000-03-28,20.34375
35265,WFC,2000-03-29,19.71875
35266,WFC,2000-03-30,19.59375
35267,WFC,2000-03-31,20.375
35268,WFC,2000-04-03,21.84375
35269,WFC,2000-04-04,21.625
35270,WFC,2000-04-05,21.21875
35271,WFC,2000-04-06,20.25
35272,WFC,2000-04-07,19.875
35273,WFC,2000-04-10,19.75
35274,WFC,2000-04-11,20.1875
35275,WFC,2000-04-12,21.0
35276,WFC,2000-04-13,20.875
35277,WFC,2000-04-14,20.0
35278,WFC,2000-04-17,19.6875
35279,WFC,2000-04-18,20.40625
35280,WFC,2000-04-19,20.375
35281,WFC,2000-04-20,20.90625
35282,WFC,2000-04-24,21.375
35283,WFC,2000-04-25,21.53125
35284,WFC,2000-04-26,21.53125
35285,WFC,2000-04-27,21.03125
35286,WFC,2000-04-28,20.53125
35287,WFC,2000-05-01,20.5625
35288,WFC,2000-05-02,20.6875
35289,WFC,2000-05-03,20.28125
35290,WFC,2000-05-04,19.875
35291,WFC,2000-05-05,19.9375
35292,WFC,2000-05-08,20.625
35293,WFC,2000-05-09,20.75
35294,WFC,2000-05-10,20.78125
35295,WFC,2000-05-11,21.25
35296,WFC,2000-05-12,21.84375
35297,WFC,2000-05-15,22.4375
35298,WFC,2000-05-16,21.8125
35299,WFC,2000-05-17,21.46875
35300,WFC,2000-05-18,21.59375
35301,WFC,2000-05-19,21.5625
35302,WFC,2000-05-22,21.9375
35303,WFC,2000-05-23,21.90625
35304,WFC,2000-05-24,22.25
35305,WFC,2000-05-25,21.9375
35306,WFC,2000-05-26,22.1875
35307,WFC,2000-05-30,22.4375
35308,WFC,2000-05-31,22.625
35309,WFC,2000-06-01,22.96875
35310,WFC,2000-06-02,23.875
35311,WFC,2000-06-05,22.5625
35312,WFC,2000-06-06,22.46875
35313,WFC,2000-06-07,22.75
35314,WFC,2000-06-08,22.40625
35315,WFC,2000-06-09,21.59375
35316,WFC,2000-06-12,21.984375
35317,WFC,2000-06-13,21.875
35318,WFC,2000-06-14,22.28125
35319,WFC,2000-06-15,21.03125
35320,WFC,2000-06-16,19.15625
35321,WFC,2000-06-19,20.125
35322,WFC,2000-06-20,19.5625
35323,WFC,2000-06-21,19.15625
35324,WFC,2000-06-22,19.90625
35325,WFC,2000-06-23,19.71875
35326,WFC,2000-06-26,20.09375
35327,WFC,2000-06-27,20.5
35328,WFC,2000-06-28,20.546875
35329,WFC,2000-06-29,20.375
35330,WFC,2000-06-30,19.375
35331,WFC,2000-07-03,20.34375
35332,WFC,2000-07-05,20.71875
35333,WFC,2000-07-06,21.25
35334,WFC,2000-07-07,21.34375
35335,WFC,2000-07-10,21.3125
35336,WFC,2000-07-11,21.46875
35337,WFC,2000-07-12,21.5625
35338,WFC,2000-07-13,21.40625
35339,WFC,2000-07-14,21.84375
35340,WFC,2000-07-17,21.6875
35341,WFC,2000-07-18,21.03125
35342,WFC,2000-07-19,21.09375
35343,WFC,2000-07-20,21.65625
35344,WFC,2000-07-21,21.1875
35345,WFC,2000-07-24,20.90625
35346,WFC,2000-07-25,20.90625
35347,WFC,2000-07-26,20.46875
35348,WFC,2000-07-27,21.0
35349,WFC,2000-07-28,20.9375
35350,WFC,2000-07-31,20.75
35351,WFC,2000-08-01,20.59375
35352,WFC,2000-08-02,20.71875
35353,WFC,2000-08-03,21.96875
35354,WFC,2000-08-04,22.0625
35355,WFC,2000-08-07,22.25
35356,WFC,2000-08-08,22.15625
35357,WFC,2000-08-09,22.125
35358,WFC,2000-08-10,22.4375
35359,WFC,2000-08-11,22.5
35360,WFC,2000-08-14,22.625
35361,WFC,2000-08-15,22.21875
35362,WFC,2000-08-16,22.0625
35363,WFC,2000-08-17,22.3125
35364,WFC,2000-08-18,22.125
35365,WFC,2000-08-21,22.1875
35366,WFC,2000-08-22,22.78125
35367,WFC,2000-08-23,22.59375
35368,WFC,2000-08-24,22.375
35369,WFC,2000-08-25,22.28125
35370,WFC,2000-08-28,22.03125
35371,WFC,2000-08-29,21.625
35372,WFC,2000-08-30,21.75
35373,WFC,2000-08-31,21.6015625
35374,WFC,2000-09-01,21.46875
35375,WFC,2000-09-05,21.84375
35376,WFC,2000-09-06,22.21875
35377,WFC,2000-09-07,22.5
35378,WFC,2000-09-08,22.9453125
35379,WFC,2000-09-11,23.125
35380,WFC,2000-09-12,23.15625
35381,WFC,2000-09-13,23.375
35382,WFC,2000-09-14,22.71875
35383,WFC,2000-09-15,22.921875
35384,WFC,2000-09-18,22.34375
35385,WFC,2000-09-19,23.25
35386,WFC,2000-09-20,22.625
35387,WFC,2000-09-21,22.3125
35388,WFC,2000-09-22,22.625
35389,WFC,2000-09-25,23.125
35390,WFC,2000-09-26,23.0625
35391,WFC,2000-09-27,23.15625
35392,WFC,2000-09-28,23.375
35393,WFC,2000-09-29,22.96875
35394,WFC,2000-10-02,23.53125
35395,WFC,2000-10-03,23.875
35396,WFC,2000-10-04,23.5625
35397,WFC,2000-10-05,23.84375
35398,WFC,2000-10-06,23.28125
35399,WFC,2000-10-09,23.0625
35400,WFC,2000-10-10,22.40625
35401,WFC,2000-10-11,21.9375
35402,WFC,2000-10-12,21.375
35403,WFC,2000-10-13,21.6875
35404,WFC,2000-10-16,21.78125
35405,WFC,2000-10-17,20.84375
35406,WFC,2000-10-18,21.125
35407,WFC,2000-10-19,21.34375
35408,WFC,2000-10-20,21.15625
35409,WFC,2000-10-23,21.09375
35410,WFC,2000-10-24,21.65625
35411,WFC,2000-10-25,21.25
35412,WFC,2000-10-26,21.5
35413,WFC,2000-10-27,21.84375
35414,WFC,2000-10-30,22.90625
35415,WFC,2000-10-31,23.15625
35416,WFC,2000-11-01,23.1875
35417,WFC,2000-11-02,23.25
35418,WFC,2000-11-03,23.25
35419,WFC,2000-11-06,23.40625
35420,WFC,2000-11-07,23.25
35421,WFC,2000-11-08,23.46875
35422,WFC,2000-11-09,23.90625
35423,WFC,2000-11-10,23.5625
35424,WFC,2000-11-13,23.0
35425,WFC,2000-11-14,23.3125
35426,WFC,2000-11-15,22.375
35427,WFC,2000-11-16,22.25
35428,WFC,2000-11-17,22.375
35429,WFC,2000-11-20,22.0
35430,WFC,2000-11-21,22.5
35431,WFC,2000-11-22,21.625
35432,WFC,2000-11-24,21.6875
35433,WFC,2000-11-27,22.15625
35434,WFC,2000-11-28,22.84375
35435,WFC,2000-11-29,23.46875
35436,WFC,2000-11-30,23.71875
35437,WFC,2000-12-01,23.6875
35438,WFC,2000-12-04,23.375
35439,WFC,2000-12-05,24.03125
35440,WFC,2000-12-06,24.25
35441,WFC,2000-12-07,24.78125
35442,WFC,2000-12-08,24.71875
35443,WFC,2000-12-11,24.875
35444,WFC,2000-12-12,24.96875
35445,WFC,2000-12-13,25.0
35446,WFC,2000-12-14,24.9375
35447,WFC,2000-12-15,25.21875
35448,WFC,2000-12-18,26.34375
35449,WFC,2000-12-19,26.40625
35450,WFC,2000-12-20,26.46875
35451,WFC,2000-12-21,26.46875
35452,WFC,2000-12-22,26.96875
35453,WFC,2000-12-26,27.46875
35454,WFC,2000-12-27,27.65625
35455,WFC,2000-12-28,27.875
35456,WFC,2000-12-29,27.84375
35457,WFC,2001-01-02,26.96875
35458,WFC,2001-01-03,26.5625
35459,WFC,2001-01-04,26.0
35460,WFC,2001-01-05,26.1875
35461,WFC,2001-01-08,25.9375
35462,WFC,2001-01-09,24.71875
35463,WFC,2001-01-10,24.34375
35464,WFC,2001-01-11,24.625
35465,WFC,2001-01-12,24.34375
35466,WFC,2001-01-16,24.96875
35467,WFC,2001-01-17,24.6875
35468,WFC,2001-01-18,24.21875
35469,WFC,2001-01-19,24.53125
35470,WFC,2001-01-22,24.8125
35471,WFC,2001-01-23,24.8125
35472,WFC,2001-01-24,25.09375
35473,WFC,2001-01-25,25.3125
35474,WFC,2001-01-26,25.75
35475,WFC,2001-01-29,25.565000534057617
35476,WFC,2001-01-30,25.95499992370605
35477,WFC,2001-01-31,25.7549991607666
35478,WFC,2001-02-01,25.200000762939453
35479,WFC,2001-02-02,25.1200008392334
35480,WFC,2001-02-05,25.68000030517578
35481,WFC,2001-02-06,25.44499969482422
35482,WFC,2001-02-07,25.3700008392334
35483,WFC,2001-02-08,25.549999237060547
35484,WFC,2001-02-09,25.334999084472656
35485,WFC,2001-02-12,25.399999618530277
35486,WFC,2001-02-13,24.9950008392334
35487,WFC,2001-02-14,25.13999938964844
35488,WFC,2001-02-15,24.854999542236328
35489,WFC,2001-02-16,25.05500030517578
35490,WFC,2001-02-20,24.34000015258789
35491,WFC,2001-02-21,24.01000022888184
35492,WFC,2001-02-22,24.075000762939453
35493,WFC,2001-02-23,24.23500061035156
35494,WFC,2001-02-26,24.790000915527344
35495,WFC,2001-02-27,25.03499984741211
35496,WFC,2001-02-28,24.81999969482422
35497,WFC,2001-03-01,24.780000686645508
35498,WFC,2001-03-02,25.084999084472656
35499,WFC,2001-03-05,24.915000915527344
35500,WFC,2001-03-06,24.73500061035156
35501,WFC,2001-03-07,25.6200008392334
35502,WFC,2001-03-08,25.854999542236328
35503,WFC,2001-03-09,25.2450008392334
35504,WFC,2001-03-12,23.899999618530277
35505,WFC,2001-03-13,24.725000381469727
35506,WFC,2001-03-14,23.280000686645508
35507,WFC,2001-03-15,24.36000061035156
35508,WFC,2001-03-16,23.94499969482422
35509,WFC,2001-03-19,24.01499938964844
35510,WFC,2001-03-20,23.424999237060547
35511,WFC,2001-03-21,22.709999084472656
35512,WFC,2001-03-22,22.0
35513,WFC,2001-03-23,22.71500015258789
35514,WFC,2001-03-26,23.100000381469727
35515,WFC,2001-03-27,24.295000076293945
35516,WFC,2001-03-28,24.32999992370605
35517,WFC,2001-03-29,24.01499938964844
35518,WFC,2001-03-30,24.73500061035156
35519,WFC,2001-04-02,24.84499931335449
35520,WFC,2001-04-03,24.475000381469727
35521,WFC,2001-04-04,22.9950008392334
35522,WFC,2001-04-05,23.815000534057617
35523,WFC,2001-04-06,23.125
35524,WFC,2001-04-09,22.979999542236328
35525,WFC,2001-04-10,23.6200008392334
35526,WFC,2001-04-11,23.450000762939453
35527,WFC,2001-04-12,23.88500022888184
35528,WFC,2001-04-16,23.575000762939453
35529,WFC,2001-04-17,22.850000381469727
35530,WFC,2001-04-18,23.799999237060547
35531,WFC,2001-04-19,23.98500061035156
35532,WFC,2001-04-20,23.96500015258789
35533,WFC,2001-04-23,23.774999618530277
35534,WFC,2001-04-24,23.950000762939453
35535,WFC,2001-04-25,23.524999618530277
35536,WFC,2001-04-26,23.065000534057617
35537,WFC,2001-04-27,23.90999984741211
35538,WFC,2001-04-30,23.48500061035156
35539,WFC,2001-05-01,23.670000076293945
35540,WFC,2001-05-02,23.799999237060547
35541,WFC,2001-05-03,23.725000381469727
35542,WFC,2001-05-04,23.649999618530277
35543,WFC,2001-05-07,23.670000076293945
35544,WFC,2001-05-08,23.239999771118164
35545,WFC,2001-05-09,23.0
35546,WFC,2001-05-10,22.959999084472656
35547,WFC,2001-05-11,22.75
35548,WFC,2001-05-14,22.799999237060547
35549,WFC,2001-05-15,22.59000015258789
35550,WFC,2001-05-16,22.850000381469727
35551,WFC,2001-05-17,22.70499992370605
35552,WFC,2001-05-18,22.989999771118164
35553,WFC,2001-05-21,23.100000381469727
35554,WFC,2001-05-22,23.600000381469727
35555,WFC,2001-05-23,23.96999931335449
35556,WFC,2001-05-24,23.899999618530277
35557,WFC,2001-05-25,23.434999465942383
35558,WFC,2001-05-29,23.3799991607666
35559,WFC,2001-05-30,23.350000381469727
35560,WFC,2001-05-31,23.540000915527344
35561,WFC,2001-06-01,23.65999984741211
35562,WFC,2001-06-04,24.174999237060547
35563,WFC,2001-06-05,24.38500022888184
35564,WFC,2001-06-06,23.920000076293945
35565,WFC,2001-06-07,23.82999992370605
35566,WFC,2001-06-08,23.21999931335449
35567,WFC,2001-06-11,22.8799991607666
35568,WFC,2001-06-12,22.700000762939453
35569,WFC,2001-06-13,22.184999465942383
35570,WFC,2001-06-14,21.825000762939453
35571,WFC,2001-06-15,21.575000762939453
35572,WFC,2001-06-18,21.63500022888184
35573,WFC,2001-06-19,21.7549991607666
35574,WFC,2001-06-20,22.2549991607666
35575,WFC,2001-06-21,23.100000381469727
35576,WFC,2001-06-22,23.09000015258789
35577,WFC,2001-06-25,22.684999465942383
35578,WFC,2001-06-26,22.655000686645508
35579,WFC,2001-06-27,22.88999938964844
35580,WFC,2001-06-28,23.20499992370605
35581,WFC,2001-06-29,23.21500015258789
35582,WFC,2001-07-02,23.51499938964844
35583,WFC,2001-07-03,23.565000534057617
35584,WFC,2001-07-05,23.274999618530277
35585,WFC,2001-07-06,23.0049991607666
35586,WFC,2001-07-09,22.90999984741211
35587,WFC,2001-07-10,22.614999771118164
35588,WFC,2001-07-11,22.645000457763672
35589,WFC,2001-07-12,22.84000015258789
35590,WFC,2001-07-13,23.2450008392334
35591,WFC,2001-07-16,23.01499938964844
35592,WFC,2001-07-17,23.75
35593,WFC,2001-07-18,23.475000381469727
35594,WFC,2001-07-19,23.549999237060547
35595,WFC,2001-07-20,23.1200008392334
35596,WFC,2001-07-23,22.950000762939453
35597,WFC,2001-07-24,22.709999084472656
35598,WFC,2001-07-25,22.809999465942383
35599,WFC,2001-07-26,22.73500061035156
35600,WFC,2001-07-27,22.70499992370605
35601,WFC,2001-07-30,22.899999618530277
35602,WFC,2001-07-31,23.030000686645508
35603,WFC,2001-08-01,23.290000915527344
35604,WFC,2001-08-02,23.3700008392334
35605,WFC,2001-08-03,23.364999771118164
35606,WFC,2001-08-06,23.075000762939453
35607,WFC,2001-08-07,23.06999969482422
35608,WFC,2001-08-08,22.81999969482422
35609,WFC,2001-08-09,22.78499984741211
35610,WFC,2001-08-10,23.0
35611,WFC,2001-08-13,23.299999237060547
35612,WFC,2001-08-14,23.325000762939453
35613,WFC,2001-08-15,23.540000915527344
35614,WFC,2001-08-16,23.155000686645508
35615,WFC,2001-08-17,23.03499984741211
35616,WFC,2001-08-20,23.549999237060547
35617,WFC,2001-08-21,23.655000686645508
35618,WFC,2001-08-22,23.86000061035156
35619,WFC,2001-08-23,23.78499984741211
35620,WFC,2001-08-24,23.875
35621,WFC,2001-08-27,23.76000022888184
35622,WFC,2001-08-28,23.424999237060547
35623,WFC,2001-08-29,22.975000381469727
35624,WFC,2001-08-30,22.924999237060547
35625,WFC,2001-08-31,23.0049991607666
35626,WFC,2001-09-04,23.23500061035156
35627,WFC,2001-09-05,23.084999084472656
35628,WFC,2001-09-06,22.68000030517578
35629,WFC,2001-09-07,22.364999771118164
35630,WFC,2001-09-10,22.125
35631,WFC,2001-09-17,21.75
35632,WFC,2001-09-18,21.8799991607666
35633,WFC,2001-09-19,22.05500030517578
35634,WFC,2001-09-20,21.489999771118164
35635,WFC,2001-09-21,21.225000381469727
35636,WFC,2001-09-24,21.584999084472656
35637,WFC,2001-09-25,21.774999618530277
35638,WFC,2001-09-26,21.834999084472656
35639,WFC,2001-09-27,21.850000381469727
35640,WFC,2001-09-28,22.225000381469727
35641,WFC,2001-10-01,22.229999542236328
35642,WFC,2001-10-02,22.299999237060547
35643,WFC,2001-10-03,22.375
35644,WFC,2001-10-04,22.125
35645,WFC,2001-10-05,21.524999618530277
35646,WFC,2001-10-08,20.834999084472656
35647,WFC,2001-10-09,20.84000015258789
35648,WFC,2001-10-10,21.059999465942383
35649,WFC,2001-10-11,20.924999237060547
35650,WFC,2001-10-12,20.540000915527344
35651,WFC,2001-10-15,20.38500022888184
35652,WFC,2001-10-16,20.09499931335449
35653,WFC,2001-10-17,19.424999237060547
35654,WFC,2001-10-18,19.53499984741211
35655,WFC,2001-10-19,19.5
35656,WFC,2001-10-22,19.864999771118164
35657,WFC,2001-10-23,20.0
35658,WFC,2001-10-24,20.149999618530277
35659,WFC,2001-10-25,20.700000762939453
35660,WFC,2001-10-26,20.549999237060547
35661,WFC,2001-10-29,20.0
35662,WFC,2001-10-30,19.924999237060547
35663,WFC,2001-10-31,19.75
35664,WFC,2001-11-01,20.045000076293945
35665,WFC,2001-11-02,20.040000915527344
35666,WFC,2001-11-05,20.440000534057617
35667,WFC,2001-11-06,21.200000762939453
35668,WFC,2001-11-07,21.299999237060547
35669,WFC,2001-11-08,21.2450008392334
35670,WFC,2001-11-09,21.174999237060547
35671,WFC,2001-11-12,21.309999465942383
35672,WFC,2001-11-13,21.21999931335449
35673,WFC,2001-11-14,21.170000076293945
35674,WFC,2001-11-15,20.93000030517578
35675,WFC,2001-11-16,21.18000030517578
35676,WFC,2001-11-19,21.18000030517578
35677,WFC,2001-11-20,21.155000686645508
35678,WFC,2001-11-21,21.165000915527344
35679,WFC,2001-11-23,21.43000030517578
35680,WFC,2001-11-26,21.684999465942383
35681,WFC,2001-11-27,21.55500030517578
35682,WFC,2001-11-28,21.32999992370605
35683,WFC,2001-11-29,21.545000076293945
35684,WFC,2001-11-30,21.399999618530277
35685,WFC,2001-12-03,21.225000381469727
35686,WFC,2001-12-04,21.489999771118164
35687,WFC,2001-12-05,21.690000534057617
35688,WFC,2001-12-06,21.809999465942383
35689,WFC,2001-12-07,21.86000061035156
35690,WFC,2001-12-10,21.81999969482422
35691,WFC,2001-12-11,21.71999931335449
35692,WFC,2001-12-12,21.700000762939453
35693,WFC,2001-12-13,21.36000061035156
35694,WFC,2001-12-14,21.334999084472656
35695,WFC,2001-12-17,21.46999931335449
35696,WFC,2001-12-18,21.774999618530277
35697,WFC,2001-12-19,21.799999237060547
35698,WFC,2001-12-20,21.8700008392334
35699,WFC,2001-12-21,21.575000762939453
35700,WFC,2001-12-24,21.649999618530277
35701,WFC,2001-12-26,21.584999084472656
35702,WFC,2001-12-27,21.700000762939453
35703,WFC,2001-12-28,21.799999237060547
35704,WFC,2001-12-31,21.73500061035156
35705,WFC,2002-01-02,21.71999931335449
35706,WFC,2002-01-03,21.799999237060547
35707,WFC,2002-01-04,21.854999542236328
35708,WFC,2002-01-07,21.88999938964844
35709,WFC,2002-01-08,21.80500030517578
35710,WFC,2002-01-09,21.69499969482422
35711,WFC,2002-01-10,21.73500061035156
35712,WFC,2002-01-11,21.649999618530277
35713,WFC,2002-01-14,21.51000022888184
35714,WFC,2002-01-15,22.65999984741211
35715,WFC,2002-01-16,22.674999237060547
35716,WFC,2002-01-17,22.80500030517578
35717,WFC,2002-01-18,22.690000534057617
35718,WFC,2002-01-22,23.334999084472656
35719,WFC,2002-01-23,23.479999542236328
35720,WFC,2002-01-24,23.575000762939453
35721,WFC,2002-01-25,23.549999237060547
35722,WFC,2002-01-28,23.575000762939453
35723,WFC,2002-01-29,22.86000061035156
35724,WFC,2002-01-30,23.05500030517578
35725,WFC,2002-01-31,23.19499969482422
35726,WFC,2002-02-01,23.350000381469727
35727,WFC,2002-02-04,22.854999542236328
35728,WFC,2002-02-05,22.68000030517578
35729,WFC,2002-02-06,22.6299991607666
35730,WFC,2002-02-07,22.700000762939453
35731,WFC,2002-02-08,22.88999938964844
35732,WFC,2002-02-11,23.184999465942383
35733,WFC,2002-02-12,23.209999084472656
35734,WFC,2002-02-13,23.34000015258789
35735,WFC,2002-02-14,23.28499984741211
35736,WFC,2002-02-15,23.09000015258789
35737,WFC,2002-02-19,22.75
35738,WFC,2002-02-20,22.96999931335449
35739,WFC,2002-02-21,22.875
35740,WFC,2002-02-22,23.030000686645508
35741,WFC,2002-02-25,23.299999237060547
35742,WFC,2002-02-26,23.315000534057617
35743,WFC,2002-02-27,23.424999237060547
35744,WFC,2002-02-28,23.450000762939453
35745,WFC,2002-03-01,23.920000076293945
35746,WFC,2002-03-04,24.56999969482422
35747,WFC,2002-03-05,24.309999465942383
35748,WFC,2002-03-06,24.549999237060547
35749,WFC,2002-03-07,24.44499969482422
35750,WFC,2002-03-08,24.524999618530277
35751,WFC,2002-03-11,24.649999618530277
35752,WFC,2002-03-12,24.950000762939453
35753,WFC,2002-03-13,24.799999237060547
35754,WFC,2002-03-14,24.700000762939453
35755,WFC,2002-03-15,25.25
35756,WFC,2002-03-18,25.084999084472656
35757,WFC,2002-03-19,25.09499931335449
35758,WFC,2002-03-20,24.76499938964844
35759,WFC,2002-03-21,24.600000381469727
35760,WFC,2002-03-22,24.774999618530277
35761,WFC,2002-03-25,24.520000457763672
35762,WFC,2002-03-26,24.575000762939453
35763,WFC,2002-03-27,24.815000534057617
35764,WFC,2002-03-28,24.700000762939453
35765,WFC,2002-04-01,24.46500015258789
35766,WFC,2002-04-02,24.51000022888184
35767,WFC,2002-04-03,24.149999618530277
35768,WFC,2002-04-04,24.375
35769,WFC,2002-04-05,24.48500061035156
35770,WFC,2002-04-08,24.56999969482422
35771,WFC,2002-04-09,24.645000457763672
35772,WFC,2002-04-10,24.799999237060547
35773,WFC,2002-04-11,24.549999237060547
35774,WFC,2002-04-12,24.989999771118164
35775,WFC,2002-04-15,24.795000076293945
35776,WFC,2002-04-16,25.049999237060547
35777,WFC,2002-04-17,25.549999237060547
35778,WFC,2002-04-18,25.670000076293945
35779,WFC,2002-04-19,25.545000076293945
35780,WFC,2002-04-22,25.11000061035156
35781,WFC,2002-04-23,24.915000915527344
35782,WFC,2002-04-24,25.239999771118164
35783,WFC,2002-04-25,25.399999618530277
35784,WFC,2002-04-26,25.5
35785,WFC,2002-04-29,25.28499984741211
35786,WFC,2002-04-30,25.575000762939453
35787,WFC,2002-05-01,25.5049991607666
35788,WFC,2002-05-02,25.989999771118164
35789,WFC,2002-05-03,25.864999771118164
35790,WFC,2002-05-06,25.489999771118164
35791,WFC,2002-05-07,25.649999618530277
35792,WFC,2002-05-08,25.899999618530277
35793,WFC,2002-05-09,25.46500015258789
35794,WFC,2002-05-10,25.100000381469727
35795,WFC,2002-05-13,25.59000015258789
35796,WFC,2002-05-14,26.09000015258789
35797,WFC,2002-05-15,26.1299991607666
35798,WFC,2002-05-16,26.334999084472656
35799,WFC,2002-05-17,26.38999938964844
35800,WFC,2002-05-20,26.1200008392334
35801,WFC,2002-05-21,26.299999237060547
35802,WFC,2002-05-22,26.049999237060547
35803,WFC,2002-05-23,26.604999542236328
35804,WFC,2002-05-24,26.44499969482422
35805,WFC,2002-05-28,26.354999542236328
35806,WFC,2002-05-29,26.21999931335449
35807,WFC,2002-05-30,26.18000030517578
35808,WFC,2002-05-31,26.200000762939453
35809,WFC,2002-06-03,25.75
35810,WFC,2002-06-04,25.489999771118164
35811,WFC,2002-06-05,25.524999618530277
35812,WFC,2002-06-06,24.825000762939453
35813,WFC,2002-06-07,24.979999542236328
35814,WFC,2002-06-10,25.0049991607666
35815,WFC,2002-06-11,24.75
35816,WFC,2002-06-12,24.9950008392334
35817,WFC,2002-06-13,24.600000381469727
35818,WFC,2002-06-14,24.915000915527344
35819,WFC,2002-06-17,25.75
35820,WFC,2002-06-18,25.81999969482422
35821,WFC,2002-06-19,25.600000381469727
35822,WFC,2002-06-20,25.5
35823,WFC,2002-06-21,25.55500030517578
35824,WFC,2002-06-24,25.155000686645508
35825,WFC,2002-06-25,25.149999618530277
35826,WFC,2002-06-26,24.84499931335449
35827,WFC,2002-06-27,25.07999992370605
35828,WFC,2002-06-28,25.030000686645508
35829,WFC,2002-07-01,24.665000915527344
35830,WFC,2002-07-02,24.825000762939453
35831,WFC,2002-07-03,24.545000076293945
35832,WFC,2002-07-05,25.20499992370605
35833,WFC,2002-07-08,25.434999465942383
35834,WFC,2002-07-09,25.1299991607666
35835,WFC,2002-07-10,24.540000915527344
35836,WFC,2002-07-11,24.375
35837,WFC,2002-07-12,24.049999237060547
35838,WFC,2002-07-15,23.575000762939453
35839,WFC,2002-07-16,23.600000381469727
35840,WFC,2002-07-17,23.88500022888184
35841,WFC,2002-07-18,23.25
35842,WFC,2002-07-19,22.51499938964844
35843,WFC,2002-07-22,22.20499992370605
35844,WFC,2002-07-23,21.315000534057617
35845,WFC,2002-07-24,22.71999931335449
35846,WFC,2002-07-25,23.21999931335449
35847,WFC,2002-07-26,23.850000381469727
35848,WFC,2002-07-29,24.774999618530277
35849,WFC,2002-07-30,24.850000381469727
35850,WFC,2002-07-31,25.43000030517578
35851,WFC,2002-08-01,24.674999237060547
35852,WFC,2002-08-02,24.45499992370605
35853,WFC,2002-08-05,24.045000076293945
35854,WFC,2002-08-06,24.4950008392334
35855,WFC,2002-08-07,24.940000534057617
35856,WFC,2002-08-08,25.71500015258789
35857,WFC,2002-08-09,25.899999618530277
35858,WFC,2002-08-12,25.625
35859,WFC,2002-08-13,25.1200008392334
35860,WFC,2002-08-14,25.774999618530277
35861,WFC,2002-08-15,25.825000762939453
35862,WFC,2002-08-16,25.700000762939453
35863,WFC,2002-08-19,26.325000762939453
35864,WFC,2002-08-20,25.815000534057617
35865,WFC,2002-08-21,25.7549991607666
35866,WFC,2002-08-22,25.96500015258789
35867,WFC,2002-08-23,25.81999969482422
35868,WFC,2002-08-26,26.25
35869,WFC,2002-08-27,26.350000381469727
35870,WFC,2002-08-28,26.024999618530277
35871,WFC,2002-08-29,25.825000762939453
35872,WFC,2002-08-30,26.09499931335449
35873,WFC,2002-09-03,25.549999237060547
35874,WFC,2002-09-04,25.489999771118164
35875,WFC,2002-09-05,25.43000030517578
35876,WFC,2002-09-06,25.75
35877,WFC,2002-09-09,25.834999084472656
35878,WFC,2002-09-10,25.6200008392334
35879,WFC,2002-09-11,25.399999618530277
35880,WFC,2002-09-12,24.6200008392334
35881,WFC,2002-09-13,24.540000915527344
35882,WFC,2002-09-16,24.51000022888184
35883,WFC,2002-09-17,24.114999771118164
35884,WFC,2002-09-18,23.709999084472656
35885,WFC,2002-09-19,23.01000022888184
35886,WFC,2002-09-20,23.44499969482422
35887,WFC,2002-09-23,24.309999465942383
35888,WFC,2002-09-24,24.0
35889,WFC,2002-09-25,24.274999618530277
35890,WFC,2002-09-26,24.489999771118164
35891,WFC,2002-09-27,24.225000381469727
35892,WFC,2002-09-30,24.07999992370605
35893,WFC,2002-10-01,24.405000686645508
35894,WFC,2002-10-02,23.899999618530277
35895,WFC,2002-10-03,23.084999084472656
35896,WFC,2002-10-04,22.43000030517578
35897,WFC,2002-10-07,21.76499938964844
35898,WFC,2002-10-08,22.625
35899,WFC,2002-10-09,22.299999237060547
35900,WFC,2002-10-10,22.600000381469727
35901,WFC,2002-10-11,23.424999237060547
35902,WFC,2002-10-14,23.614999771118164
35903,WFC,2002-10-15,24.88999938964844
35904,WFC,2002-10-16,24.86000061035156
35905,WFC,2002-10-17,24.815000534057617
35906,WFC,2002-10-18,25.18000030517578
35907,WFC,2002-10-21,25.36000061035156
35908,WFC,2002-10-22,25.239999771118164
35909,WFC,2002-10-23,25.350000381469727
35910,WFC,2002-10-24,25.100000381469727
35911,WFC,2002-10-25,25.51000022888184
35912,WFC,2002-10-28,25.21500015258789
35913,WFC,2002-10-29,25.075000762939453
35914,WFC,2002-10-30,25.315000534057617
35915,WFC,2002-10-31,25.23500061035156
35916,WFC,2002-11-01,25.34000015258789
35917,WFC,2002-11-04,25.045000076293945
35918,WFC,2002-11-05,24.989999771118164
35919,WFC,2002-11-06,24.325000762939453
35920,WFC,2002-11-07,23.604999542236328
35921,WFC,2002-11-08,22.729999542236328
35922,WFC,2002-11-11,22.989999771118164
35923,WFC,2002-11-12,23.200000762939453
35924,WFC,2002-11-13,23.239999771118164
35925,WFC,2002-11-14,23.75
35926,WFC,2002-11-15,24.01000022888184
35927,WFC,2002-11-18,23.674999237060547
35928,WFC,2002-11-19,23.165000915527344
35929,WFC,2002-11-20,23.5
35930,WFC,2002-11-21,23.799999237060547
35931,WFC,2002-11-22,23.75
35932,WFC,2002-11-25,23.55500030517578
35933,WFC,2002-11-26,22.799999237060547
35934,WFC,2002-11-27,23.459999084472656
35935,WFC,2002-11-29,23.104999542236328
35936,WFC,2002-12-02,23.125
35937,WFC,2002-12-03,22.94499969482422
35938,WFC,2002-12-04,23.225000381469727
35939,WFC,2002-12-05,22.864999771118164
35940,WFC,2002-12-06,23.024999618530277
35941,WFC,2002-12-09,22.924999237060547
35942,WFC,2002-12-10,23.415000915527344
35943,WFC,2002-12-11,23.350000381469727
35944,WFC,2002-12-12,23.174999237060547
35945,WFC,2002-12-13,23.0
35946,WFC,2002-12-16,23.5
35947,WFC,2002-12-17,23.40999984741211
35948,WFC,2002-12-18,23.13500022888184
35949,WFC,2002-12-19,23.084999084472656
35950,WFC,2002-12-20,23.53499984741211
35951,WFC,2002-12-23,23.530000686645508
35952,WFC,2002-12-24,23.459999084472656
35953,WFC,2002-12-26,23.420000076293945
35954,WFC,2002-12-27,23.149999618530277
35955,WFC,2002-12-30,23.540000915527344
35956,WFC,2002-12-31,23.434999465942383
35957,WFC,2003-01-02,24.28499984741211
35958,WFC,2003-01-03,23.94499969482422
35959,WFC,2003-01-06,24.420000076293945
35960,WFC,2003-01-07,24.270000457763672
35961,WFC,2003-01-08,23.924999237060547
35962,WFC,2003-01-09,24.149999618530277
35963,WFC,2003-01-10,24.03499984741211
35964,WFC,2003-01-13,24.174999237060547
35965,WFC,2003-01-14,24.309999465942383
35966,WFC,2003-01-15,23.84499931335449
35967,WFC,2003-01-16,23.5
35968,WFC,2003-01-17,23.63500022888184
35969,WFC,2003-01-21,23.559999465942383
35970,WFC,2003-01-22,23.51499938964844
35971,WFC,2003-01-23,23.864999771118164
35972,WFC,2003-01-24,23.524999618530277
35973,WFC,2003-01-27,23.375
35974,WFC,2003-01-28,23.299999237060547
35975,WFC,2003-01-29,23.43000030517578
35976,WFC,2003-01-30,23.174999237060547
35977,WFC,2003-01-31,23.684999465942383
35978,WFC,2003-02-03,23.8700008392334
35979,WFC,2003-02-04,23.51499938964844
35980,WFC,2003-02-05,22.65999984741211
35981,WFC,2003-02-06,22.93000030517578
35982,WFC,2003-02-07,22.725000381469727
35983,WFC,2003-02-10,22.90999984741211
35984,WFC,2003-02-11,22.799999237060547
35985,WFC,2003-02-12,22.670000076293945
35986,WFC,2003-02-13,22.799999237060547
35987,WFC,2003-02-14,23.165000915527344
35988,WFC,2003-02-18,23.36000061035156
35989,WFC,2003-02-19,23.209999084472656
35990,WFC,2003-02-20,23.040000915527344
35991,WFC,2003-02-21,23.209999084472656
35992,WFC,2003-02-24,22.6200008392334
35993,WFC,2003-02-25,22.795000076293945
35994,WFC,2003-02-26,22.540000915527344
35995,WFC,2003-02-27,22.73500061035156
35996,WFC,2003-02-28,22.674999237060547
35997,WFC,2003-03-03,22.674999237060547
35998,WFC,2003-03-04,22.5
35999,WFC,2003-03-05,22.81999969482422
36000,WFC,2003-03-06,22.51499938964844
36001,WFC,2003-03-07,22.774999618530277
36002,WFC,2003-03-10,22.13500022888184
36003,WFC,2003-03-11,22.170000076293945
36004,WFC,2003-03-12,22.075000762939453
36005,WFC,2003-03-13,22.875
36006,WFC,2003-03-14,22.875
36007,WFC,2003-03-17,23.424999237060547
36008,WFC,2003-03-18,23.34000015258789
36009,WFC,2003-03-19,23.540000915527344
36010,WFC,2003-03-20,23.424999237060547
36011,WFC,2003-03-21,23.6299991607666
36012,WFC,2003-03-24,22.875
36013,WFC,2003-03-25,23.229999542236328
36014,WFC,2003-03-26,22.950000762939453
36015,WFC,2003-03-27,22.78499984741211
36016,WFC,2003-03-28,22.834999084472656
36017,WFC,2003-03-31,22.4950008392334
36018,WFC,2003-04-01,23.149999618530277
36019,WFC,2003-04-02,23.665000915527344
36020,WFC,2003-04-03,23.399999618530277
36021,WFC,2003-04-04,23.540000915527344
36022,WFC,2003-04-07,23.415000915527344
36023,WFC,2003-04-08,23.725000381469727
36024,WFC,2003-04-09,23.190000534057617
36025,WFC,2003-04-10,23.45499992370605
36026,WFC,2003-04-11,23.1200008392334
36027,WFC,2003-04-14,23.399999618530277
36028,WFC,2003-04-15,23.725000381469727
36029,WFC,2003-04-16,23.3700008392334
36030,WFC,2003-04-17,23.75
36031,WFC,2003-04-21,23.475000381469727
36032,WFC,2003-04-22,23.915000915527344
36033,WFC,2003-04-23,24.084999084472656
36034,WFC,2003-04-24,23.790000915527344
36035,WFC,2003-04-25,23.709999084472656
36036,WFC,2003-04-28,23.96500015258789
36037,WFC,2003-04-29,24.065000534057617
36038,WFC,2003-04-30,24.1299991607666
36039,WFC,2003-05-01,24.190000534057617
36040,WFC,2003-05-02,24.5
36041,WFC,2003-05-05,24.024999618530277
36042,WFC,2003-05-06,24.19499969482422
36043,WFC,2003-05-07,23.875
36044,WFC,2003-05-08,23.540000915527344
36045,WFC,2003-05-09,23.709999084472656
36046,WFC,2003-05-12,24.049999237060547
36047,WFC,2003-05-13,23.959999084472656
36048,WFC,2003-05-14,23.875
36049,WFC,2003-05-15,24.065000534057617
36050,WFC,2003-05-16,24.19499969482422
36051,WFC,2003-05-19,23.780000686645508
36052,WFC,2003-05-20,23.690000534057617
36053,WFC,2003-05-21,23.649999618530277
36054,WFC,2003-05-22,23.540000915527344
36055,WFC,2003-05-23,23.649999618530277
36056,WFC,2003-05-27,24.1200008392334
36057,WFC,2003-05-28,23.875
36058,WFC,2003-05-29,23.78499984741211
36059,WFC,2003-05-30,24.149999618530277
36060,WFC,2003-06-02,24.450000762939453
36061,WFC,2003-06-03,24.63500022888184
36062,WFC,2003-06-04,25.1200008392334
36063,WFC,2003-06-05,25.299999237060547
36064,WFC,2003-06-06,25.149999618530277
36065,WFC,2003-06-09,24.899999618530277
36066,WFC,2003-06-10,25.309999465942383
36067,WFC,2003-06-11,25.71500015258789
36068,WFC,2003-06-12,25.76499938964844
36069,WFC,2003-06-13,25.40999984741211
36070,WFC,2003-06-16,25.899999618530277
36071,WFC,2003-06-17,25.899999618530277
36072,WFC,2003-06-18,26.0
36073,WFC,2003-06-19,25.549999237060547
36074,WFC,2003-06-20,25.600000381469727
36075,WFC,2003-06-23,25.3799991607666
36076,WFC,2003-06-24,25.475000381469727
36077,WFC,2003-06-25,25.334999084472656
36078,WFC,2003-06-26,25.73500061035156
36079,WFC,2003-06-27,25.524999618530277
36080,WFC,2003-06-30,25.200000762939453
36081,WFC,2003-07-01,25.354999542236328
36082,WFC,2003-07-02,25.48500061035156
36083,WFC,2003-07-03,25.350000381469727
36084,WFC,2003-07-07,25.56999969482422
36085,WFC,2003-07-08,25.399999618530277
36086,WFC,2003-07-09,25.415000915527344
36087,WFC,2003-07-10,25.48500061035156
36088,WFC,2003-07-11,25.940000534057617
36089,WFC,2003-07-14,26.51499938964844
36090,WFC,2003-07-15,25.96500015258789
36091,WFC,2003-07-16,25.96999931335449
36092,WFC,2003-07-17,25.475000381469727
36093,WFC,2003-07-18,25.690000534057617
36094,WFC,2003-07-21,25.6200008392334
36095,WFC,2003-07-22,25.98500061035156
36096,WFC,2003-07-23,25.94499969482422
36097,WFC,2003-07-24,25.725000381469727
36098,WFC,2003-07-25,26.045000076293945
36099,WFC,2003-07-28,25.950000762939453
36100,WFC,2003-07-29,25.905000686645508
36101,WFC,2003-07-30,25.665000915527344
36102,WFC,2003-07-31,25.26499938964844
36103,WFC,2003-08-01,25.049999237060547
36104,WFC,2003-08-04,25.13500022888184
36105,WFC,2003-08-05,24.8799991607666
36106,WFC,2003-08-06,24.98500061035156
36107,WFC,2003-08-07,24.979999542236328
36108,WFC,2003-08-08,25.125
36109,WFC,2003-08-11,24.975000381469727
36110,WFC,2003-08-12,25.18000030517578
36111,WFC,2003-08-13,25.024999618530277
36112,WFC,2003-08-14,25.239999771118164
36113,WFC,2003-08-15,25.26000022888184
36114,WFC,2003-08-18,25.170000076293945
36115,WFC,2003-08-19,25.190000534057617
36116,WFC,2003-08-20,24.975000381469727
36117,WFC,2003-08-21,24.82999992370605
36118,WFC,2003-08-22,24.565000534057617
36119,WFC,2003-08-25,24.84499931335449
36120,WFC,2003-08-26,24.809999465942383
36121,WFC,2003-08-27,24.75
36122,WFC,2003-08-28,25.03499984741211
36123,WFC,2003-08-29,25.06999969482422
36124,WFC,2003-09-02,25.575000762939453
36125,WFC,2003-09-03,25.73500061035156
36126,WFC,2003-09-04,25.450000762939453
36127,WFC,2003-09-05,25.315000534057617
36128,WFC,2003-09-08,25.604999542236328
36129,WFC,2003-09-09,25.4950008392334
36130,WFC,2003-09-10,25.020000457763672
36131,WFC,2003-09-11,24.899999618530277
36132,WFC,2003-09-12,25.13500022888184
36133,WFC,2003-09-15,25.020000457763672
36134,WFC,2003-09-16,25.225000381469727
36135,WFC,2003-09-17,25.30500030517578
36136,WFC,2003-09-18,25.799999237060547
36137,WFC,2003-09-19,25.834999084472656
36138,WFC,2003-09-22,25.549999237060547
36139,WFC,2003-09-23,25.51000022888184
36140,WFC,2003-09-24,25.3700008392334
36141,WFC,2003-09-25,25.479999542236328
36142,WFC,2003-09-26,25.700000762939453
36143,WFC,2003-09-29,25.854999542236328
36144,WFC,2003-09-30,25.75
36145,WFC,2003-10-01,26.450000762939453
36146,WFC,2003-10-02,26.479999542236328
36147,WFC,2003-10-03,26.614999771118164
36148,WFC,2003-10-06,26.670000076293945
36149,WFC,2003-10-07,27.075000762939453
36150,WFC,2003-10-08,27.06999969482422
36151,WFC,2003-10-09,27.100000381469727
36152,WFC,2003-10-10,27.274999618530277
36153,WFC,2003-10-13,27.524999618530277
36154,WFC,2003-10-14,27.584999084472656
36155,WFC,2003-10-15,27.51499938964844
36156,WFC,2003-10-16,27.530000686645508
36157,WFC,2003-10-17,27.5
36158,WFC,2003-10-20,27.684999465942383
36159,WFC,2003-10-21,27.75
36160,WFC,2003-10-22,27.364999771118164
36161,WFC,2003-10-23,27.604999542236328
36162,WFC,2003-10-24,27.5
36163,WFC,2003-10-27,27.21999931335449
36164,WFC,2003-10-28,27.45499992370605
36165,WFC,2003-10-29,27.44499969482422
36166,WFC,2003-10-30,27.690000534057617
36167,WFC,2003-10-31,28.15999984741211
36168,WFC,2003-11-03,28.440000534057617
36169,WFC,2003-11-04,27.98500061035156
36170,WFC,2003-11-05,27.84499931335449
36171,WFC,2003-11-06,27.875
36172,WFC,2003-11-07,27.799999237060547
36173,WFC,2003-11-10,27.7549991607666
36174,WFC,2003-11-11,27.96500015258789
36175,WFC,2003-11-12,28.364999771118164
36176,WFC,2003-11-13,28.57999992370605
36177,WFC,2003-11-14,28.270000457763672
36178,WFC,2003-11-17,28.280000686645508
36179,WFC,2003-11-18,28.075000762939453
36180,WFC,2003-11-19,28.200000762939453
36181,WFC,2003-11-20,28.18000030517578
36182,WFC,2003-11-21,28.25
36183,WFC,2003-11-24,28.354999542236328
36184,WFC,2003-11-25,28.575000762939453
36185,WFC,2003-11-26,28.68000030517578
36186,WFC,2003-11-28,28.665000915527344
36187,WFC,2003-12-01,28.875
36188,WFC,2003-12-02,28.584999084472656
36189,WFC,2003-12-03,28.375
36190,WFC,2003-12-04,28.459999084472656
36191,WFC,2003-12-05,28.399999618530277
36192,WFC,2003-12-08,28.604999542236328
36193,WFC,2003-12-09,28.21500015258789
36194,WFC,2003-12-10,28.20499992370605
36195,WFC,2003-12-11,28.450000762939453
36196,WFC,2003-12-12,28.5049991607666
36197,WFC,2003-12-15,28.040000915527344
36198,WFC,2003-12-16,28.575000762939453
36199,WFC,2003-12-17,28.649999618530277
36200,WFC,2003-12-18,28.895000457763672
36201,WFC,2003-12-19,29.040000915527344
36202,WFC,2003-12-22,28.9950008392334
36203,WFC,2003-12-23,29.18000030517578
36204,WFC,2003-12-24,29.13500022888184
36205,WFC,2003-12-26,29.184999465942383
36206,WFC,2003-12-29,29.38999938964844
36207,WFC,2003-12-30,29.46999931335449
36208,WFC,2003-12-31,29.44499969482422
36209,WFC,2004-01-02,29.084999084472656
36210,WFC,2004-01-05,29.225000381469727
36211,WFC,2004-01-06,29.1299991607666
36212,WFC,2004-01-07,28.834999084472656
36213,WFC,2004-01-08,28.825000762939453
36214,WFC,2004-01-09,28.690000534057617
36215,WFC,2004-01-12,28.479999542236328
36216,WFC,2004-01-13,28.13999938964844
36217,WFC,2004-01-14,28.165000915527344
36218,WFC,2004-01-15,28.25
36219,WFC,2004-01-16,28.59499931335449
36220,WFC,2004-01-20,28.674999237060547
36221,WFC,2004-01-21,28.920000076293945
36222,WFC,2004-01-22,28.549999237060547
36223,WFC,2004-01-23,28.420000076293945
36224,WFC,2004-01-26,29.020000457763672
36225,WFC,2004-01-27,28.70499992370605
36226,WFC,2004-01-28,28.530000686645508
36227,WFC,2004-01-29,28.920000076293945
36228,WFC,2004-01-30,28.70499992370605
36229,WFC,2004-02-02,28.780000686645508
36230,WFC,2004-02-03,28.979999542236328
36231,WFC,2004-02-04,28.549999237060547
36232,WFC,2004-02-05,28.530000686645508
36233,WFC,2004-02-06,28.979999542236328
36234,WFC,2004-02-09,28.84499931335449
36235,WFC,2004-02-10,28.78499984741211
36236,WFC,2004-02-11,29.100000381469727
36237,WFC,2004-02-12,28.700000762939453
36238,WFC,2004-02-13,28.684999465942383
36239,WFC,2004-02-17,28.700000762939453
36240,WFC,2004-02-18,28.475000381469727
36241,WFC,2004-02-19,28.78499984741211
36242,WFC,2004-02-20,28.44499969482422
36243,WFC,2004-02-23,28.43000030517578
36244,WFC,2004-02-24,28.36000061035156
36245,WFC,2004-02-25,28.614999771118164
36246,WFC,2004-02-26,28.625
36247,WFC,2004-02-27,28.674999237060547
36248,WFC,2004-03-01,28.815000534057617
36249,WFC,2004-03-02,28.65999984741211
36250,WFC,2004-03-03,28.875
36251,WFC,2004-03-04,29.059999465942383
36252,WFC,2004-03-05,29.19499969482422
36253,WFC,2004-03-08,29.299999237060547
36254,WFC,2004-03-09,29.21999931335449
36255,WFC,2004-03-10,29.21999931335449
36256,WFC,2004-03-11,28.854999542236328
36257,WFC,2004-03-12,28.959999084472656
36258,WFC,2004-03-15,28.88999938964844
36259,WFC,2004-03-16,29.03499984741211
36260,WFC,2004-03-17,29.184999465942383
36261,WFC,2004-03-18,29.155000686645508
36262,WFC,2004-03-19,28.78499984741211
36263,WFC,2004-03-22,28.399999618530277
36264,WFC,2004-03-23,28.309999465942383
36265,WFC,2004-03-24,28.28499984741211
36266,WFC,2004-03-25,28.56999969482422
36267,WFC,2004-03-26,28.475000381469727
36268,WFC,2004-03-29,28.584999084472656
36269,WFC,2004-03-30,28.415000915527344
36270,WFC,2004-03-31,28.334999084472656
36271,WFC,2004-04-01,28.625
36272,WFC,2004-04-02,28.30500030517578
36273,WFC,2004-04-05,28.315000534057617
36274,WFC,2004-04-06,28.59000015258789
36275,WFC,2004-04-07,28.375
36276,WFC,2004-04-08,28.440000534057617
36277,WFC,2004-04-12,28.51499938964844
36278,WFC,2004-04-13,27.825000762939453
36279,WFC,2004-04-14,27.6200008392334
36280,WFC,2004-04-15,27.46999931335449
36281,WFC,2004-04-16,28.03499984741211
36282,WFC,2004-04-19,27.95499992370605
36283,WFC,2004-04-20,27.68000030517578
36284,WFC,2004-04-21,28.104999542236328
36285,WFC,2004-04-22,28.375
36286,WFC,2004-04-23,28.200000762939453
36287,WFC,2004-04-26,28.19499969482422
36288,WFC,2004-04-27,28.545000076293945
36289,WFC,2004-04-28,28.149999618530277
36290,WFC,2004-04-29,28.209999084472656
36291,WFC,2004-04-30,28.229999542236328
36292,WFC,2004-05-03,28.48500061035156
36293,WFC,2004-05-04,28.524999618530277
36294,WFC,2004-05-05,28.309999465942383
36295,WFC,2004-05-06,28.075000762939453
36296,WFC,2004-05-07,27.545000076293945
36297,WFC,2004-05-10,27.395000457763672
36298,WFC,2004-05-11,27.549999237060547
36299,WFC,2004-05-12,27.950000762939453
36300,WFC,2004-05-13,28.049999237060547
36301,WFC,2004-05-14,28.4950008392334
36302,WFC,2004-05-17,28.45499992370605
36303,WFC,2004-05-18,28.924999237060547
36304,WFC,2004-05-19,28.850000381469727
36305,WFC,2004-05-20,29.0
36306,WFC,2004-05-21,29.024999618530277
36307,WFC,2004-05-24,29.165000915527344
36308,WFC,2004-05-25,29.375
36309,WFC,2004-05-26,29.559999465942383
36310,WFC,2004-05-27,29.524999618530277
36311,WFC,2004-05-28,29.399999618530277
36312,WFC,2004-06-01,29.315000534057617
36313,WFC,2004-06-02,29.26000022888184
36314,WFC,2004-06-03,29.145000457763672
36315,WFC,2004-06-04,29.295000076293945
36316,WFC,2004-06-07,29.5049991607666
36317,WFC,2004-06-08,29.399999618530277
36318,WFC,2004-06-09,29.0
36319,WFC,2004-06-10,29.30500030517578
36320,WFC,2004-06-14,29.020000457763672
36321,WFC,2004-06-15,29.125
36322,WFC,2004-06-16,29.100000381469727
36323,WFC,2004-06-17,29.20499992370605
36324,WFC,2004-06-18,29.299999237060547
36325,WFC,2004-06-21,29.26000022888184
36326,WFC,2004-06-22,29.3799991607666
36327,WFC,2004-06-23,29.524999618530277
36328,WFC,2004-06-24,29.34499931335449
36329,WFC,2004-06-25,28.76499938964844
36330,WFC,2004-06-28,28.875
36331,WFC,2004-06-29,28.674999237060547
36332,WFC,2004-06-30,28.614999771118164
36333,WFC,2004-07-01,28.295000076293945
36334,WFC,2004-07-02,28.614999771118164
36335,WFC,2004-07-06,28.459999084472656
36336,WFC,2004-07-07,28.614999771118164
36337,WFC,2004-07-08,28.46999931335449
36338,WFC,2004-07-09,28.51000022888184
36339,WFC,2004-07-12,28.78499984741211
36340,WFC,2004-07-13,28.88500022888184
36341,WFC,2004-07-14,28.75
36342,WFC,2004-07-15,28.700000762939453
36343,WFC,2004-07-16,28.95499992370605
36344,WFC,2004-07-19,29.225000381469727
36345,WFC,2004-07-20,29.030000686645508
36346,WFC,2004-07-21,28.625
36347,WFC,2004-07-22,28.545000076293945
36348,WFC,2004-07-23,28.31999969482422
36349,WFC,2004-07-26,28.40999984741211
36350,WFC,2004-07-27,28.71500015258789
36351,WFC,2004-07-28,28.71500015258789
36352,WFC,2004-07-29,28.864999771118164
36353,WFC,2004-07-30,28.70499992370605
36354,WFC,2004-08-02,28.93000030517578
36355,WFC,2004-08-03,28.739999771118164
36356,WFC,2004-08-04,28.63500022888184
36357,WFC,2004-08-05,28.145000457763672
36358,WFC,2004-08-06,28.18000030517578
36359,WFC,2004-08-09,28.19499969482422
36360,WFC,2004-08-10,28.5
36361,WFC,2004-08-11,28.78499984741211
36362,WFC,2004-08-12,28.57999992370605
36363,WFC,2004-08-13,28.770000457763672
36364,WFC,2004-08-16,28.88999938964844
36365,WFC,2004-08-17,28.940000534057617
36366,WFC,2004-08-18,28.979999542236328
36367,WFC,2004-08-19,28.975000381469727
36368,WFC,2004-08-20,29.024999618530277
36369,WFC,2004-08-23,28.94499969482422
36370,WFC,2004-08-24,29.084999084472656
36371,WFC,2004-08-25,29.274999618530277
36372,WFC,2004-08-26,29.32999992370605
36373,WFC,2004-08-27,29.32999992370605
36374,WFC,2004-08-30,29.19499969482422
36375,WFC,2004-08-31,29.375
36376,WFC,2004-09-01,29.415000915527344
36377,WFC,2004-09-02,29.71999931335449
36378,WFC,2004-09-03,29.63500022888184
36379,WFC,2004-09-07,29.86000061035156
36380,WFC,2004-09-08,29.5
36381,WFC,2004-09-09,29.4950008392334
36382,WFC,2004-09-10,29.565000534057617
36383,WFC,2004-09-13,29.59499931335449
36384,WFC,2004-09-14,29.434999465942383
36385,WFC,2004-09-15,29.549999237060547
36386,WFC,2004-09-16,29.614999771118164
36387,WFC,2004-09-17,29.670000076293945
36388,WFC,2004-09-20,29.520000457763672
36389,WFC,2004-09-21,29.53499984741211
36390,WFC,2004-09-22,29.350000381469727
36391,WFC,2004-09-23,29.065000534057617
36392,WFC,2004-09-24,29.31999969482422
36393,WFC,2004-09-27,29.51000022888184
36394,WFC,2004-09-28,29.670000076293945
36395,WFC,2004-09-29,29.65999984741211
36396,WFC,2004-09-30,29.815000534057617
36397,WFC,2004-10-01,30.09499931335449
36398,WFC,2004-10-04,30.209999084472656
36399,WFC,2004-10-05,30.170000076293945
36400,WFC,2004-10-06,30.325000762939453
36401,WFC,2004-10-07,30.1200008392334
36402,WFC,2004-10-08,30.239999771118164
36403,WFC,2004-10-11,30.225000381469727
36404,WFC,2004-10-12,30.229999542236328
36405,WFC,2004-10-13,30.1200008392334
36406,WFC,2004-10-14,29.739999771118164
36407,WFC,2004-10-15,30.024999618530277
36408,WFC,2004-10-18,30.075000762939453
36409,WFC,2004-10-19,29.674999237060547
36410,WFC,2004-10-20,29.40999984741211
36411,WFC,2004-10-21,29.26000022888184
36412,WFC,2004-10-22,28.940000534057617
36413,WFC,2004-10-25,28.924999237060547
36414,WFC,2004-10-26,29.350000381469727
36415,WFC,2004-10-27,29.575000762939453
36416,WFC,2004-10-28,29.915000915527344
36417,WFC,2004-10-29,29.86000061035156
36418,WFC,2004-11-01,29.95499992370605
36419,WFC,2004-11-02,29.899999618530277
36420,WFC,2004-11-03,30.149999618530277
36421,WFC,2004-11-04,30.709999084472656
36422,WFC,2004-11-05,30.75
36423,WFC,2004-11-08,30.80500030517578
36424,WFC,2004-11-09,30.774999618530277
36425,WFC,2004-11-10,30.75
36426,WFC,2004-11-11,31.075000762939453
36427,WFC,2004-11-12,31.28499984741211
36428,WFC,2004-11-15,31.274999618530277
36429,WFC,2004-11-16,31.09000015258789
36430,WFC,2004-11-17,31.229999542236328
36431,WFC,2004-11-18,31.225000381469727
36432,WFC,2004-11-19,30.774999618530277
36433,WFC,2004-11-22,31.024999618530277
36434,WFC,2004-11-23,31.200000762939453
36435,WFC,2004-11-24,31.225000381469727
36436,WFC,2004-11-26,31.25
36437,WFC,2004-11-29,31.100000381469727
36438,WFC,2004-11-30,30.88500022888184
36439,WFC,2004-12-01,31.440000534057617
36440,WFC,2004-12-02,31.334999084472656
36441,WFC,2004-12-03,31.200000762939453
36442,WFC,2004-12-06,31.239999771118164
36443,WFC,2004-12-07,30.90999984741211
36444,WFC,2004-12-08,31.209999084472656
36445,WFC,2004-12-09,31.479999542236328
36446,WFC,2004-12-10,31.51000022888184
36447,WFC,2004-12-13,31.625
36448,WFC,2004-12-14,31.475000381469727
36449,WFC,2004-12-15,31.26499938964844
36450,WFC,2004-12-16,31.3799991607666
36451,WFC,2004-12-17,31.0
36452,WFC,2004-12-20,31.040000915527344
36453,WFC,2004-12-21,31.100000381469727
36454,WFC,2004-12-22,31.145000457763672
36455,WFC,2004-12-23,31.20499992370605
36456,WFC,2004-12-27,31.155000686645508
36457,WFC,2004-12-28,31.290000915527344
36458,WFC,2004-12-29,31.200000762939453
36459,WFC,2004-12-30,31.100000381469727
36460,WFC,2004-12-31,31.075000762939453
36461,WFC,2005-01-03,30.95499992370605
36462,WFC,2005-01-04,30.979999542236328
36463,WFC,2005-01-05,31.01499938964844
36464,WFC,2005-01-06,31.125
36465,WFC,2005-01-07,31.084999084472656
36466,WFC,2005-01-10,31.065000534057617
36467,WFC,2005-01-11,31.0049991607666
36468,WFC,2005-01-12,30.59000015258789
36469,WFC,2005-01-13,30.31999969482422
36470,WFC,2005-01-14,30.34499931335449
36471,WFC,2005-01-18,30.729999542236328
36472,WFC,2005-01-19,30.5
36473,WFC,2005-01-20,30.270000457763672
36474,WFC,2005-01-21,30.059999465942383
36475,WFC,2005-01-24,29.975000381469727
36476,WFC,2005-01-25,30.165000915527344
36477,WFC,2005-01-26,30.434999465942383
36478,WFC,2005-01-27,30.21500015258789
36479,WFC,2005-01-28,30.26000022888184
36480,WFC,2005-01-31,30.649999618530277
36481,WFC,2005-02-01,30.899999618530277
36482,WFC,2005-02-02,30.38999938964844
36483,WFC,2005-02-03,30.524999618530277
36484,WFC,2005-02-04,30.489999771118164
36485,WFC,2005-02-07,30.709999084472656
36486,WFC,2005-02-08,30.71999931335449
36487,WFC,2005-02-09,30.45499992370605
36488,WFC,2005-02-10,30.21500015258789
36489,WFC,2005-02-11,30.149999618530277
36490,WFC,2005-02-14,30.655000686645508
36491,WFC,2005-02-15,30.649999618530277
36492,WFC,2005-02-16,30.3799991607666
36493,WFC,2005-02-17,30.200000762939453
36494,WFC,2005-02-18,29.905000686645508
36495,WFC,2005-02-22,29.415000915527344
36496,WFC,2005-02-23,29.7450008392334
36497,WFC,2005-02-24,29.84499931335449
36498,WFC,2005-02-25,29.950000762939453
36499,WFC,2005-02-28,29.690000534057617
36500,WFC,2005-03-01,29.924999237060547
36501,WFC,2005-03-02,29.75
36502,WFC,2005-03-03,29.70499992370605
36503,WFC,2005-03-04,30.25
36504,WFC,2005-03-07,30.364999771118164
36505,WFC,2005-03-08,30.395000457763672
36506,WFC,2005-03-09,29.8700008392334
36507,WFC,2005-03-10,30.104999542236328
36508,WFC,2005-03-11,29.899999618530277
36509,WFC,2005-03-14,30.049999237060547
36510,WFC,2005-03-15,29.989999771118164
36511,WFC,2005-03-16,29.76499938964844
36512,WFC,2005-03-17,29.799999237060547
36513,WFC,2005-03-18,29.690000534057617
36514,WFC,2005-03-21,29.59499931335449
36515,WFC,2005-03-22,29.190000534057617
36516,WFC,2005-03-23,29.3700008392334
36517,WFC,2005-03-24,29.19499969482422
36518,WFC,2005-03-28,29.434999465942383
36519,WFC,2005-03-29,29.46500015258789
36520,WFC,2005-03-30,29.850000381469727
36521,WFC,2005-03-31,29.899999618530277
36522,WFC,2005-04-01,29.71500015258789
36523,WFC,2005-04-04,29.920000076293945
36524,WFC,2005-04-05,29.84000015258789
36525,WFC,2005-04-06,29.8700008392334
36526,WFC,2005-04-07,29.940000534057617
36527,WFC,2005-04-08,29.780000686645508
36528,WFC,2005-04-11,30.0
36529,WFC,2005-04-12,30.315000534057617
36530,WFC,2005-04-13,30.11000061035156
36531,WFC,2005-04-14,29.924999237060547
36532,WFC,2005-04-15,29.565000534057617
36533,WFC,2005-04-18,29.7549991607666
36534,WFC,2005-04-19,29.46500015258789
36535,WFC,2005-04-20,29.075000762939453
36536,WFC,2005-04-21,29.334999084472656
36537,WFC,2005-04-22,29.334999084472656
36538,WFC,2005-04-25,29.575000762939453
36539,WFC,2005-04-26,29.395000457763672
36540,WFC,2005-04-27,29.7549991607666
36541,WFC,2005-04-28,29.770000457763672
36542,WFC,2005-04-29,29.96999931335449
36543,WFC,2005-05-02,30.200000762939453
36544,WFC,2005-05-03,30.145000457763672
36545,WFC,2005-05-04,30.334999084472656
36546,WFC,2005-05-05,30.125
36547,WFC,2005-05-06,29.8799991607666
36548,WFC,2005-05-09,30.11000061035156
36549,WFC,2005-05-10,29.86000061035156
36550,WFC,2005-05-11,30.024999618530277
36551,WFC,2005-05-12,29.90999984741211
36552,WFC,2005-05-13,29.625
36553,WFC,2005-05-16,30.0049991607666
36554,WFC,2005-05-17,30.229999542236328
36555,WFC,2005-05-18,30.48500061035156
36556,WFC,2005-05-19,30.63999938964844
36557,WFC,2005-05-20,30.665000915527344
36558,WFC,2005-05-23,30.700000762939453
36559,WFC,2005-05-24,30.51499938964844
36560,WFC,2005-05-25,30.44499969482422
36561,WFC,2005-05-26,30.46999931335449
36562,WFC,2005-05-27,30.395000457763672
36563,WFC,2005-05-31,30.20499992370605
36564,WFC,2005-06-01,30.75
36565,WFC,2005-06-02,30.76499938964844
36566,WFC,2005-06-03,30.674999237060547
36567,WFC,2005-06-06,30.71999931335449
36568,WFC,2005-06-07,30.684999465942383
36569,WFC,2005-06-08,30.75
36570,WFC,2005-06-09,30.665000915527344
36571,WFC,2005-06-10,30.655000686645508
36572,WFC,2005-06-13,30.549999237060547
36573,WFC,2005-06-14,30.575000762939453
36574,WFC,2005-06-15,30.674999237060547
36575,WFC,2005-06-16,30.725000381469727
36576,WFC,2005-06-17,30.795000076293945
36577,WFC,2005-06-20,30.82999992370605
36578,WFC,2005-06-21,30.7450008392334
36579,WFC,2005-06-22,30.854999542236328
36580,WFC,2005-06-23,30.5049991607666
36581,WFC,2005-06-24,30.36000061035156
36582,WFC,2005-06-27,30.299999237060547
36583,WFC,2005-06-28,30.670000076293945
36584,WFC,2005-06-29,30.96999931335449
36585,WFC,2005-06-30,30.790000915527344
36586,WFC,2005-07-01,30.63500022888184
36587,WFC,2005-07-05,30.600000381469727
36588,WFC,2005-07-06,30.420000076293945
36589,WFC,2005-07-07,30.31999969482422
36590,WFC,2005-07-08,30.63500022888184
36591,WFC,2005-07-11,30.864999771118164
36592,WFC,2005-07-12,30.774999618530277
36593,WFC,2005-07-13,30.864999771118164
36594,WFC,2005-07-14,31.23500061035156
36595,WFC,2005-07-15,31.434999465942383
36596,WFC,2005-07-18,30.9950008392334
36597,WFC,2005-07-19,30.915000915527344
36598,WFC,2005-07-20,31.104999542236328
36599,WFC,2005-07-21,30.88999938964844
36600,WFC,2005-07-22,30.875
36601,WFC,2005-07-25,30.920000076293945
36602,WFC,2005-07-26,31.0
36603,WFC,2005-07-27,30.899999618530277
36604,WFC,2005-07-28,30.96999931335449
36605,WFC,2005-07-29,30.670000076293945
36606,WFC,2005-08-01,30.770000457763672
36607,WFC,2005-08-02,30.86000061035156
36608,WFC,2005-08-03,30.625
36609,WFC,2005-08-04,30.479999542236328
36610,WFC,2005-08-05,30.184999465942383
36611,WFC,2005-08-08,30.18000030517578
36612,WFC,2005-08-09,30.21999931335449
36613,WFC,2005-08-10,30.155000686645508
36614,WFC,2005-08-11,30.229999542236328
36615,WFC,2005-08-12,30.084999084472656
36616,WFC,2005-08-15,30.3700008392334
36617,WFC,2005-08-16,29.979999542236328
36618,WFC,2005-08-17,30.0049991607666
36619,WFC,2005-08-18,30.170000076293945
36620,WFC,2005-08-19,30.315000534057617
36621,WFC,2005-08-22,30.334999084472656
36622,WFC,2005-08-23,30.024999618530277
36623,WFC,2005-08-24,29.739999771118164
36624,WFC,2005-08-25,29.78499984741211
36625,WFC,2005-08-26,29.395000457763672
36626,WFC,2005-08-29,29.63999938964844
36627,WFC,2005-08-30,29.395000457763672
36628,WFC,2005-08-31,29.809999465942383
36629,WFC,2005-09-01,29.864999771118164
36630,WFC,2005-09-02,29.645000457763672
36631,WFC,2005-09-06,30.1200008392334
36632,WFC,2005-09-07,30.03499984741211
36633,WFC,2005-09-08,29.899999618530277
36634,WFC,2005-09-09,29.90999984741211
36635,WFC,2005-09-12,29.899999618530277
36636,WFC,2005-09-13,29.799999237060547
36637,WFC,2005-09-14,29.59499931335449
36638,WFC,2005-09-15,29.30500030517578
36639,WFC,2005-09-16,29.98500061035156
36640,WFC,2005-09-19,29.799999237060547
36641,WFC,2005-09-20,29.614999771118164
36642,WFC,2005-09-21,29.20499992370605
36643,WFC,2005-09-22,29.399999618530277
36644,WFC,2005-09-23,29.48500061035156
36645,WFC,2005-09-26,29.315000534057617
36646,WFC,2005-09-27,29.290000915527344
36647,WFC,2005-09-28,29.059999465942383
36648,WFC,2005-09-29,29.5049991607666
36649,WFC,2005-09-30,29.28499984741211
36650,WFC,2005-10-03,29.225000381469727
36651,WFC,2005-10-04,28.88999938964844
36652,WFC,2005-10-05,28.90999984741211
36653,WFC,2005-10-06,29.125
36654,WFC,2005-10-07,29.28499984741211
36655,WFC,2005-10-10,28.924999237060547
36656,WFC,2005-10-11,28.934999465942383
36657,WFC,2005-10-12,28.940000534057617
36658,WFC,2005-10-13,29.270000457763672
36659,WFC,2005-10-14,29.489999771118164
36660,WFC,2005-10-17,29.56999969482422
36661,WFC,2005-10-18,29.450000762939453
36662,WFC,2005-10-19,29.850000381469727
36663,WFC,2005-10-20,29.559999465942383
36664,WFC,2005-10-21,29.57999992370605
36665,WFC,2005-10-24,29.989999771118164
36666,WFC,2005-10-25,29.934999465942383
36667,WFC,2005-10-26,29.864999771118164
36668,WFC,2005-10-27,29.795000076293945
36669,WFC,2005-10-28,30.32999992370605
36670,WFC,2005-10-31,30.100000381469727
36671,WFC,2005-11-01,29.94499969482422
36672,WFC,2005-11-02,29.815000534057617
36673,WFC,2005-11-03,29.75
36674,WFC,2005-11-04,29.86000061035156
36675,WFC,2005-11-07,30.145000457763672
36676,WFC,2005-11-08,30.07999992370605
36677,WFC,2005-11-09,30.21500015258789
36678,WFC,2005-11-10,30.725000381469727
36679,WFC,2005-11-11,31.075000762939453
36680,WFC,2005-11-14,31.19499969482422
36681,WFC,2005-11-15,30.7549991607666
36682,WFC,2005-11-16,30.4950008392334
36683,WFC,2005-11-17,31.19499969482422
36684,WFC,2005-11-18,31.2549991607666
36685,WFC,2005-11-21,31.604999542236328
36686,WFC,2005-11-22,31.915000915527344
36687,WFC,2005-11-23,32.130001068115234
36688,WFC,2005-11-25,32.16999816894531
36689,WFC,2005-11-28,31.88999938964844
36690,WFC,2005-11-29,31.920000076293945
36691,WFC,2005-11-30,31.424999237060547
36692,WFC,2005-12-01,31.46500015258789
36693,WFC,2005-12-02,31.399999618530277
36694,WFC,2005-12-05,31.559999465942383
36695,WFC,2005-12-06,31.46999931335449
36696,WFC,2005-12-07,31.25
36697,WFC,2005-12-08,31.100000381469727
36698,WFC,2005-12-09,31.30500030517578
36699,WFC,2005-12-12,31.174999237060547
36700,WFC,2005-12-13,31.600000381469727
36701,WFC,2005-12-14,32.0099983215332
36702,WFC,2005-12-15,31.854999542236328
36703,WFC,2005-12-16,31.875
36704,WFC,2005-12-19,31.825000762939453
36705,WFC,2005-12-20,31.70499992370605
36706,WFC,2005-12-21,31.84000015258789
36707,WFC,2005-12-22,31.989999771118164
36708,WFC,2005-12-23,32.01499938964844
36709,WFC,2005-12-27,31.799999237060547
36710,WFC,2005-12-28,31.575000762939453
36711,WFC,2005-12-29,31.530000686645508
36712,WFC,2005-12-30,31.415000915527344
36713,WFC,2006-01-03,31.899999618530277
36714,WFC,2006-01-04,31.530000686645508
36715,WFC,2006-01-05,31.4950008392334
36716,WFC,2006-01-06,31.68000030517578
36717,WFC,2006-01-09,31.674999237060547
36718,WFC,2006-01-10,31.649999618530277
36719,WFC,2006-01-11,31.815000534057617
36720,WFC,2006-01-12,31.44499969482422
36721,WFC,2006-01-13,31.625
36722,WFC,2006-01-17,31.299999237060547
36723,WFC,2006-01-18,31.799999237060547
36724,WFC,2006-01-19,31.30500030517578
36725,WFC,2006-01-20,30.75
36726,WFC,2006-01-23,30.80500030517578
36727,WFC,2006-01-24,30.795000076293945
36728,WFC,2006-01-25,31.0
36729,WFC,2006-01-26,31.28499984741211
36730,WFC,2006-01-27,31.350000381469727
36731,WFC,2006-01-30,31.23500061035156
36732,WFC,2006-01-31,31.18000030517578
36733,WFC,2006-02-01,30.920000076293945
36734,WFC,2006-02-02,30.649999618530277
36735,WFC,2006-02-03,30.520000457763672
36736,WFC,2006-02-06,30.524999618530277
36737,WFC,2006-02-07,30.565000534057617
36738,WFC,2006-02-08,30.665000915527344
36739,WFC,2006-02-09,30.614999771118164
36740,WFC,2006-02-10,30.864999771118164
36741,WFC,2006-02-13,30.825000762939453
36742,WFC,2006-02-14,31.325000762939453
36743,WFC,2006-02-15,31.7450008392334
36744,WFC,2006-02-16,31.975000381469727
36745,WFC,2006-02-17,31.80500030517578
36746,WFC,2006-02-21,31.7549991607666
36747,WFC,2006-02-22,32.19499969482422
36748,WFC,2006-02-23,32.19499969482422
36749,WFC,2006-02-24,32.28499984741211
36750,WFC,2006-02-27,32.244998931884766
36751,WFC,2006-02-28,32.099998474121094
36752,WFC,2006-03-01,32.345001220703125
36753,WFC,2006-03-02,31.920000076293945
36754,WFC,2006-03-03,31.90999984741211
36755,WFC,2006-03-06,31.86000061035156
36756,WFC,2006-03-07,32.244998931884766
36757,WFC,2006-03-08,32.20500183105469
36758,WFC,2006-03-09,31.95499992370605
36759,WFC,2006-03-10,32.125
36760,WFC,2006-03-13,32.18000030517578
36761,WFC,2006-03-14,32.459999084472656
36762,WFC,2006-03-15,32.45000076293945
36763,WFC,2006-03-16,32.470001220703125
36764,WFC,2006-03-17,32.529998779296875
36765,WFC,2006-03-20,32.564998626708984
36766,WFC,2006-03-21,32.439998626708984
36767,WFC,2006-03-22,32.685001373291016
36768,WFC,2006-03-23,32.48500061035156
36769,WFC,2006-03-24,32.4900016784668
36770,WFC,2006-03-27,32.46500015258789
36771,WFC,2006-03-28,32.029998779296875
36772,WFC,2006-03-29,32.099998474121094
36773,WFC,2006-03-30,32.064998626708984
36774,WFC,2006-03-31,31.934999465942383
36775,WFC,2006-04-03,32.165000915527344
36776,WFC,2006-04-04,32.435001373291016
36777,WFC,2006-04-05,32.564998626708984
36778,WFC,2006-04-06,32.470001220703125
36779,WFC,2006-04-07,32.185001373291016
36780,WFC,2006-04-10,32.20500183105469
36781,WFC,2006-04-11,32.189998626708984
36782,WFC,2006-04-12,32.19499969482422
36783,WFC,2006-04-13,32.32500076293945
36784,WFC,2006-04-17,32.22999954223633
36785,WFC,2006-04-18,32.529998779296875
36786,WFC,2006-04-19,32.3650016784668
36787,WFC,2006-04-20,32.51499938964844
36788,WFC,2006-04-21,32.51499938964844
36789,WFC,2006-04-24,32.54999923706055
36790,WFC,2006-04-25,32.54499816894531
36791,WFC,2006-04-26,32.79999923706055
36792,WFC,2006-04-27,33.584999084472656
36793,WFC,2006-04-28,34.345001220703125
36794,WFC,2006-05-01,34.0
36795,WFC,2006-05-02,33.94499969482422
36796,WFC,2006-05-03,33.67499923706055
36797,WFC,2006-05-04,34.09000015258789
36798,WFC,2006-05-05,34.435001373291016
36799,WFC,2006-05-08,34.19499969482422
36800,WFC,2006-05-09,34.150001525878906
36801,WFC,2006-05-10,33.974998474121094
36802,WFC,2006-05-11,33.7400016784668
36803,WFC,2006-05-12,33.58000183105469
36804,WFC,2006-05-15,33.83000183105469
36805,WFC,2006-05-16,33.959999084472656
36806,WFC,2006-05-17,33.23500061035156
36807,WFC,2006-05-18,32.834999084472656
36808,WFC,2006-05-19,33.029998779296875
36809,WFC,2006-05-22,33.31999969482422
36810,WFC,2006-05-23,33.44499969482422
36811,WFC,2006-05-24,33.5
36812,WFC,2006-05-25,33.54499816894531
36813,WFC,2006-05-26,33.625
36814,WFC,2006-05-30,33.125
36815,WFC,2006-05-31,33.185001373291016
36816,WFC,2006-06-01,33.83000183105469
36817,WFC,2006-06-02,34.06999969482422
36818,WFC,2006-06-05,33.66999816894531
36819,WFC,2006-06-06,33.82500076293945
36820,WFC,2006-06-07,34.1150016784668
36821,WFC,2006-06-08,34.6349983215332
36822,WFC,2006-06-09,34.560001373291016
36823,WFC,2006-06-12,34.60499954223633
36824,WFC,2006-06-13,33.53499984741211
36825,WFC,2006-06-14,33.26499938964844
36826,WFC,2006-06-15,33.459999084472656
36827,WFC,2006-06-16,33.32500076293945
36828,WFC,2006-06-19,33.22999954223633
36829,WFC,2006-06-20,33.2400016784668
36830,WFC,2006-06-21,33.31999969482422
36831,WFC,2006-06-22,33.20500183105469
36832,WFC,2006-06-23,32.755001068115234
36833,WFC,2006-06-26,32.92499923706055
36834,WFC,2006-06-27,32.56999969482422
36835,WFC,2006-06-28,33.125
36836,WFC,2006-06-29,33.70000076293945
36837,WFC,2006-06-30,33.540000915527344
36838,WFC,2006-07-03,33.720001220703125
36839,WFC,2006-07-05,33.439998626708984
36840,WFC,2006-07-06,33.75
36841,WFC,2006-07-07,34.05500030517578
36842,WFC,2006-07-10,34.165000915527344
36843,WFC,2006-07-11,34.42499923706055
36844,WFC,2006-07-12,34.040000915527344
36845,WFC,2006-07-13,33.994998931884766
36846,WFC,2006-07-14,33.8849983215332
36847,WFC,2006-07-17,34.275001525878906
36848,WFC,2006-07-18,34.125
36849,WFC,2006-07-19,35.415000915527344
36850,WFC,2006-07-20,35.39500045776367
36851,WFC,2006-07-21,35.595001220703125
36852,WFC,2006-07-24,35.435001373291016
36853,WFC,2006-07-25,35.349998474121094
36854,WFC,2006-07-26,35.43000030517578
36855,WFC,2006-07-27,35.03499984741211
36856,WFC,2006-07-28,36.20500183105469
36857,WFC,2006-07-31,36.16999816894531
36858,WFC,2006-08-01,36.27000045776367
36859,WFC,2006-08-02,36.20000076293945
36860,WFC,2006-08-03,36.32500076293945
36861,WFC,2006-08-04,36.5
36862,WFC,2006-08-07,36.18999862670898
36863,WFC,2006-08-08,35.73500061035156
36864,WFC,2006-08-09,34.8650016784668
36865,WFC,2006-08-10,34.724998474121094
36866,WFC,2006-08-11,34.79499816894531
36867,WFC,2006-08-14,34.650001525878906
36868,WFC,2006-08-15,34.970001220703125
36869,WFC,2006-08-16,35.22999954223633
36870,WFC,2006-08-17,35.25
36871,WFC,2006-08-18,35.13999938964844
36872,WFC,2006-08-21,35.209999084472656
36873,WFC,2006-08-22,34.880001068115234
36874,WFC,2006-08-23,34.90999984741211
36875,WFC,2006-08-24,35.209999084472656
36876,WFC,2006-08-25,34.900001525878906
36877,WFC,2006-08-28,35.119998931884766
36878,WFC,2006-08-29,34.849998474121094
36879,WFC,2006-08-30,34.689998626708984
36880,WFC,2006-08-31,34.75
36881,WFC,2006-09-01,34.81999969482422
36882,WFC,2006-09-05,34.83000183105469
36883,WFC,2006-09-06,35.040000915527344
36884,WFC,2006-09-07,34.66999816894531
36885,WFC,2006-09-08,34.97999954223633
36886,WFC,2006-09-11,35.040000915527344
36887,WFC,2006-09-12,35.34000015258789
36888,WFC,2006-09-13,35.47999954223633
36889,WFC,2006-09-14,35.63999938964844
36890,WFC,2006-09-15,35.869998931884766
36891,WFC,2006-09-18,35.779998779296875
36892,WFC,2006-09-19,35.970001220703125
36893,WFC,2006-09-20,36.29999923706055
36894,WFC,2006-09-21,36.09999847412109
36895,WFC,2006-09-22,36.0099983215332
36896,WFC,2006-09-25,36.369998931884766
36897,WFC,2006-09-26,36.459999084472656
36898,WFC,2006-09-27,36.18000030517578
36899,WFC,2006-09-28,36.119998931884766
36900,WFC,2006-09-29,36.18000030517578
36901,WFC,2006-10-02,36.04999923706055
36902,WFC,2006-10-03,36.4900016784668
36903,WFC,2006-10-04,36.630001068115234
36904,WFC,2006-10-05,36.5099983215332
36905,WFC,2006-10-06,36.34000015258789
36906,WFC,2006-10-09,36.40999984741211
36907,WFC,2006-10-10,36.27999877929688
36908,WFC,2006-10-11,36.220001220703125
36909,WFC,2006-10-12,36.29999923706055
36910,WFC,2006-10-13,36.33000183105469
36911,WFC,2006-10-16,36.20000076293945
36912,WFC,2006-10-17,36.47999954223633
36913,WFC,2006-10-18,36.810001373291016
36914,WFC,2006-10-19,36.7400016784668
36915,WFC,2006-10-20,36.630001068115234
36916,WFC,2006-10-23,36.66999816894531
36917,WFC,2006-10-24,36.45000076293945
36918,WFC,2006-10-25,36.38999938964844
36919,WFC,2006-10-26,36.43000030517578
36920,WFC,2006-10-27,36.31999969482422
36921,WFC,2006-10-30,36.34000015258789
36922,WFC,2006-10-31,36.290000915527344
36923,WFC,2006-11-01,35.9900016784668
36924,WFC,2006-11-02,35.869998931884766
36925,WFC,2006-11-03,36.0
36926,WFC,2006-11-06,36.34000015258789
36927,WFC,2006-11-07,36.38999938964844
36928,WFC,2006-11-08,36.79999923706055
36929,WFC,2006-11-09,36.72999954223633
36930,WFC,2006-11-10,36.66999816894531
36931,WFC,2006-11-13,36.4900016784668
36932,WFC,2006-11-14,36.709999084472656
36933,WFC,2006-11-15,36.22999954223633
36934,WFC,2006-11-16,36.5
36935,WFC,2006-11-17,36.27000045776367
36936,WFC,2006-11-20,36.15999984741211
36937,WFC,2006-11-21,35.779998779296875
36938,WFC,2006-11-22,35.5099983215332
36939,WFC,2006-11-24,35.56999969482422
36940,WFC,2006-11-27,35.20000076293945
36941,WFC,2006-11-28,35.11000061035156
36942,WFC,2006-11-29,35.459999084472656
36943,WFC,2006-11-30,35.2400016784668
36944,WFC,2006-12-01,35.22999954223633
36945,WFC,2006-12-04,35.4900016784668
36946,WFC,2006-12-05,35.52000045776367
36947,WFC,2006-12-06,35.52000045776367
36948,WFC,2006-12-07,35.4900016784668
36949,WFC,2006-12-08,35.43000030517578
36950,WFC,2006-12-11,35.38999938964844
36951,WFC,2006-12-12,35.34000015258789
36952,WFC,2006-12-13,35.349998474121094
36953,WFC,2006-12-14,35.56999969482422
36954,WFC,2006-12-15,35.650001525878906
36955,WFC,2006-12-18,35.7599983215332
36956,WFC,2006-12-19,35.88999938964844
36957,WFC,2006-12-20,35.880001068115234
36958,WFC,2006-12-21,35.88999938964844
36959,WFC,2006-12-22,35.84000015258789
36960,WFC,2006-12-26,35.939998626708984
36961,WFC,2006-12-27,36.04999923706055
36962,WFC,2006-12-28,35.91999816894531
36963,WFC,2006-12-29,35.560001373291016
36964,WFC,2007-01-03,35.7400016784668
36965,WFC,2007-01-04,35.79999923706055
36966,WFC,2007-01-05,35.599998474121094
36967,WFC,2007-01-08,35.5
36968,WFC,2007-01-09,35.59000015258789
36969,WFC,2007-01-10,35.47999954223633
36970,WFC,2007-01-11,35.540000915527344
36971,WFC,2007-01-12,35.5099983215332
36972,WFC,2007-01-16,36.22999954223633
36973,WFC,2007-01-17,36.27000045776367
36974,WFC,2007-01-18,36.20000076293945
36975,WFC,2007-01-19,36.040000915527344
36976,WFC,2007-01-22,35.75
36977,WFC,2007-01-23,36.0099983215332
36978,WFC,2007-01-24,36.560001373291016
36979,WFC,2007-01-25,36.08000183105469
36980,WFC,2007-01-26,36.02999877929688
36981,WFC,2007-01-29,35.95000076293945
36982,WFC,2007-01-30,35.900001525878906
36983,WFC,2007-01-31,35.91999816894531
36984,WFC,2007-02-01,35.869998931884766
36985,WFC,2007-02-02,35.86000061035156
36986,WFC,2007-02-05,35.689998626708984
36987,WFC,2007-02-06,35.900001525878906
36988,WFC,2007-02-07,35.880001068115234
36989,WFC,2007-02-08,35.560001373291016
36990,WFC,2007-02-09,35.36000061035156
36991,WFC,2007-02-12,35.599998474121094
36992,WFC,2007-02-13,35.869998931884766
36993,WFC,2007-02-14,36.0099983215332
36994,WFC,2007-02-15,36.0099983215332
36995,WFC,2007-02-16,35.7599983215332
36996,WFC,2007-02-20,35.939998626708984
36997,WFC,2007-02-21,36.18000030517578
36998,WFC,2007-02-22,36.209999084472656
36999,WFC,2007-02-23,35.630001068115234
37000,WFC,2007-02-26,35.66999816894531
37001,WFC,2007-02-27,34.38999938964844
37002,WFC,2007-02-28,34.70000076293945
37003,WFC,2007-03-01,34.65999984741211
37004,WFC,2007-03-02,34.439998626708984
37005,WFC,2007-03-05,34.029998779296875
37006,WFC,2007-03-06,34.65999984741211
37007,WFC,2007-03-07,34.31999969482422
37008,WFC,2007-03-08,34.5099983215332
37009,WFC,2007-03-09,34.5
37010,WFC,2007-03-12,34.529998779296875
37011,WFC,2007-03-13,33.470001220703125
37012,WFC,2007-03-14,33.650001525878906
37013,WFC,2007-03-15,34.099998474121094
37014,WFC,2007-03-16,33.95000076293945
37015,WFC,2007-03-19,34.25
37016,WFC,2007-03-20,34.61000061035156
37017,WFC,2007-03-21,35.47999954223633
37018,WFC,2007-03-22,34.9900016784668
37019,WFC,2007-03-23,34.959999084472656
37020,WFC,2007-03-26,34.68000030517578
37021,WFC,2007-03-27,34.400001525878906
37022,WFC,2007-03-28,34.13999938964844
37023,WFC,2007-03-29,34.540000915527344
37024,WFC,2007-03-30,34.43000030517578
37025,WFC,2007-04-02,34.0099983215332
37026,WFC,2007-04-03,34.5099983215332
37027,WFC,2007-04-04,34.34000015258789
37028,WFC,2007-04-05,34.439998626708984
37029,WFC,2007-04-09,34.369998931884766
37030,WFC,2007-04-10,34.40999984741211
37031,WFC,2007-04-11,34.16999816894531
37032,WFC,2007-04-12,34.34000015258789
37033,WFC,2007-04-13,34.630001068115234
37034,WFC,2007-04-16,35.5099983215332
37035,WFC,2007-04-17,35.25
37036,WFC,2007-04-18,35.95000076293945
37037,WFC,2007-04-19,36.13999938964844
37038,WFC,2007-04-20,36.29999923706055
37039,WFC,2007-04-23,36.02000045776367
37040,WFC,2007-04-24,35.779998779296875
37041,WFC,2007-04-25,36.27999877929688
37042,WFC,2007-04-26,36.06999969482422
37043,WFC,2007-04-27,35.939998626708984
37044,WFC,2007-04-30,35.88999938964844
37045,WFC,2007-05-01,36.040000915527344
37046,WFC,2007-05-02,35.689998626708984
37047,WFC,2007-05-03,35.84000015258789
37048,WFC,2007-05-04,35.91999816894531
37049,WFC,2007-05-07,36.06999969482422
37050,WFC,2007-05-08,35.810001373291016
37051,WFC,2007-05-09,36.11000061035156
37052,WFC,2007-05-10,35.400001525878906
37053,WFC,2007-05-11,35.52000045776367
37054,WFC,2007-05-14,35.29999923706055
37055,WFC,2007-05-15,35.40999984741211
37056,WFC,2007-05-16,36.220001220703125
37057,WFC,2007-05-17,36.2400016784668
37058,WFC,2007-05-18,36.41999816894531
37059,WFC,2007-05-21,36.310001373291016
37060,WFC,2007-05-22,36.0
37061,WFC,2007-05-23,36.09000015258789
37062,WFC,2007-05-24,36.040000915527344
37063,WFC,2007-05-25,36.130001068115234
37064,WFC,2007-05-29,36.150001525878906
37065,WFC,2007-05-30,36.22999954223633
37066,WFC,2007-05-31,36.09000015258789
37067,WFC,2007-06-01,36.400001525878906
37068,WFC,2007-06-04,36.20000076293945
37069,WFC,2007-06-05,35.90999984741211
37070,WFC,2007-06-06,35.59000015258789
37071,WFC,2007-06-07,35.060001373291016
37072,WFC,2007-06-08,35.34000015258789
37073,WFC,2007-06-11,35.47999954223633
37074,WFC,2007-06-12,35.18000030517578
37075,WFC,2007-06-13,35.939998626708984
37076,WFC,2007-06-14,35.88999938964844
37077,WFC,2007-06-15,35.970001220703125
37078,WFC,2007-06-18,36.13999938964844
37079,WFC,2007-06-19,36.380001068115234
37080,WFC,2007-06-20,35.68000030517578
37081,WFC,2007-06-21,35.630001068115234
37082,WFC,2007-06-22,35.02000045776367
37083,WFC,2007-06-25,35.08000183105469
37084,WFC,2007-06-26,35.060001373291016
37085,WFC,2007-06-27,35.33000183105469
37086,WFC,2007-06-28,35.279998779296875
37087,WFC,2007-06-29,35.16999816894531
37088,WFC,2007-07-02,35.5099983215332
37089,WFC,2007-07-03,35.68000030517578
37090,WFC,2007-07-05,35.31999969482422
37091,WFC,2007-07-06,35.33000183105469
37092,WFC,2007-07-09,35.119998931884766
37093,WFC,2007-07-10,34.439998626708984
37094,WFC,2007-07-11,34.91999816894531
37095,WFC,2007-07-12,35.439998626708984
37096,WFC,2007-07-13,35.540000915527344
37097,WFC,2007-07-16,35.45000076293945
37098,WFC,2007-07-17,35.59000015258789
37099,WFC,2007-07-18,35.38999938964844
37100,WFC,2007-07-19,35.540000915527344
37101,WFC,2007-07-20,34.720001220703125
37102,WFC,2007-07-23,34.849998474121094
37103,WFC,2007-07-24,33.93000030517578
37104,WFC,2007-07-25,34.56999969482422
37105,WFC,2007-07-26,33.650001525878906
37106,WFC,2007-07-27,33.560001373291016
37107,WFC,2007-07-30,34.61000061035156
37108,WFC,2007-07-31,33.77000045776367
37109,WFC,2007-08-01,34.47999954223633
37110,WFC,2007-08-02,34.41999816894531
37111,WFC,2007-08-03,32.810001373291016
37112,WFC,2007-08-06,34.7599983215332
37113,WFC,2007-08-07,34.88999938964844
37114,WFC,2007-08-08,34.9900016784668
37115,WFC,2007-08-09,34.15999984741211
37116,WFC,2007-08-10,34.400001525878906
37117,WFC,2007-08-13,33.900001525878906
37118,WFC,2007-08-14,33.65999984741211
37119,WFC,2007-08-15,33.56999969482422
37120,WFC,2007-08-16,35.400001525878906
37121,WFC,2007-08-17,37.2400016784668
37122,WFC,2007-08-20,37.09999847412109
37123,WFC,2007-08-21,37.369998931884766
37124,WFC,2007-08-22,36.70000076293945
37125,WFC,2007-08-23,36.45000076293945
37126,WFC,2007-08-24,36.56999969482422
37127,WFC,2007-08-27,36.130001068115234
37128,WFC,2007-08-28,35.20000076293945
37129,WFC,2007-08-29,35.97999954223633
37130,WFC,2007-08-30,35.7400016784668
37131,WFC,2007-08-31,36.540000915527344
37132,WFC,2007-09-04,36.59000015258789
37133,WFC,2007-09-05,35.88999938964844
37134,WFC,2007-09-06,35.650001525878906
37135,WFC,2007-09-07,35.20000076293945
37136,WFC,2007-09-10,35.13999938964844
37137,WFC,2007-09-11,36.119998931884766
37138,WFC,2007-09-12,35.68000030517578
37139,WFC,2007-09-13,35.810001373291016
37140,WFC,2007-09-14,35.65999984741211
37141,WFC,2007-09-17,35.65999984741211
37142,WFC,2007-09-18,37.18999862670898
37143,WFC,2007-09-19,37.29999923706055
37144,WFC,2007-09-20,36.54999923706055
37145,WFC,2007-09-21,36.2400016784668
37146,WFC,2007-09-24,35.959999084472656
37147,WFC,2007-09-25,36.06999969482422
37148,WFC,2007-09-26,35.849998474121094
37149,WFC,2007-09-27,36.02000045776367
37150,WFC,2007-09-28,35.619998931884766
37151,WFC,2007-10-01,36.650001525878906
37152,WFC,2007-10-02,36.630001068115234
37153,WFC,2007-10-03,37.0
37154,WFC,2007-10-04,37.27000045776367
37155,WFC,2007-10-05,37.470001220703125
37156,WFC,2007-10-08,36.959999084472656
37157,WFC,2007-10-09,37.119998931884766
37158,WFC,2007-10-10,36.619998931884766
37159,WFC,2007-10-11,36.31999969482422
37160,WFC,2007-10-12,36.040000915527344
37161,WFC,2007-10-15,35.95000076293945
37162,WFC,2007-10-16,34.54999923706055
37163,WFC,2007-10-17,34.27000045776367
37164,WFC,2007-10-18,33.5
37165,WFC,2007-10-19,32.86000061035156
37166,WFC,2007-10-22,33.81999969482422
37167,WFC,2007-10-23,33.7599983215332
37168,WFC,2007-10-24,34.040000915527344
37169,WFC,2007-10-25,33.810001373291016
37170,WFC,2007-10-26,34.54999923706055
37171,WFC,2007-10-29,34.130001068115234
37172,WFC,2007-10-30,34.0
37173,WFC,2007-10-31,34.0099983215332
37174,WFC,2007-11-01,32.11000061035156
37175,WFC,2007-11-02,32.310001373291016
37176,WFC,2007-11-05,31.93000030517578
37177,WFC,2007-11-06,32.95000076293945
37178,WFC,2007-11-07,30.76000022888184
37179,WFC,2007-11-08,31.479999542236328
37180,WFC,2007-11-09,31.65999984741211
37181,WFC,2007-11-12,32.349998474121094
37182,WFC,2007-11-13,33.88999938964844
37183,WFC,2007-11-14,33.25
37184,WFC,2007-11-15,31.96999931335449
37185,WFC,2007-11-16,31.13999938964844
37186,WFC,2007-11-19,30.530000686645508
37187,WFC,2007-11-20,30.420000076293945
37188,WFC,2007-11-21,29.920000076293945
37189,WFC,2007-11-23,30.84000015258789
37190,WFC,2007-11-26,29.489999771118164
37191,WFC,2007-11-27,29.82999992370605
37192,WFC,2007-11-28,30.71999931335449
37193,WFC,2007-11-29,30.540000915527344
37194,WFC,2007-11-30,32.43000030517578
37195,WFC,2007-12-03,31.84000015258789
37196,WFC,2007-12-04,31.76000022888184
37197,WFC,2007-12-05,32.400001525878906
37198,WFC,2007-12-06,32.59000015258789
37199,WFC,2007-12-07,31.709999084472656
37200,WFC,2007-12-10,32.63999938964844
37201,WFC,2007-12-11,30.770000457763672
37202,WFC,2007-12-12,30.670000076293945
37203,WFC,2007-12-13,30.559999465942383
37204,WFC,2007-12-14,30.06999969482422
37205,WFC,2007-12-17,30.06999969482422
37206,WFC,2007-12-18,30.31999969482422
37207,WFC,2007-12-19,30.6200008392334
37208,WFC,2007-12-20,30.3700008392334
37209,WFC,2007-12-21,30.3700008392334
37210,WFC,2007-12-24,31.200000762939453
37211,WFC,2007-12-26,31.26000022888184
37212,WFC,2007-12-27,30.299999237060547
37213,WFC,2007-12-28,30.09000015258789
37214,WFC,2007-12-31,30.190000534057617
37215,WFC,2008-01-02,29.100000381469727
37216,WFC,2008-01-03,28.520000457763672
37217,WFC,2008-01-04,27.489999771118164
37218,WFC,2008-01-07,27.68000030517578
37219,WFC,2008-01-08,26.5
37220,WFC,2008-01-09,27.040000915527344
37221,WFC,2008-01-10,27.90999984741211
37222,WFC,2008-01-11,28.200000762939453
37223,WFC,2008-01-14,28.209999084472656
37224,WFC,2008-01-15,26.489999771118164
37225,WFC,2008-01-16,27.3700008392334
37226,WFC,2008-01-17,26.1299991607666
37227,WFC,2008-01-18,25.479999542236328
37228,WFC,2008-01-22,26.950000762939453
37229,WFC,2008-01-23,29.3799991607666
37230,WFC,2008-01-24,31.15999984741211
37231,WFC,2008-01-25,30.65999984741211
37232,WFC,2008-01-28,31.799999237060547
37233,WFC,2008-01-29,32.599998474121094
37234,WFC,2008-01-30,32.7599983215332
37235,WFC,2008-01-31,34.08000183105469
37236,WFC,2008-02-01,33.650001525878906
37237,WFC,2008-02-04,31.38999938964844
37238,WFC,2008-02-05,30.46999931335449
37239,WFC,2008-02-06,30.07999992370605
37240,WFC,2008-02-07,30.459999084472656
37241,WFC,2008-02-08,29.479999542236328
37242,WFC,2008-02-11,29.540000915527344
37243,WFC,2008-02-12,29.920000076293945
37244,WFC,2008-02-13,30.46999931335449
37245,WFC,2008-02-14,29.59000015258789
37246,WFC,2008-02-15,29.690000534057617
37247,WFC,2008-02-19,29.86000061035156
37248,WFC,2008-02-20,30.649999618530277
37249,WFC,2008-02-21,30.739999771118164
37250,WFC,2008-02-22,31.440000534057617
37251,WFC,2008-02-25,31.690000534057617
37252,WFC,2008-02-26,31.399999618530277
37253,WFC,2008-02-27,31.739999771118164
37254,WFC,2008-02-28,30.559999465942383
37255,WFC,2008-02-29,29.229999542236328
37256,WFC,2008-03-03,28.8700008392334
37257,WFC,2008-03-04,28.82999992370605
37258,WFC,2008-03-05,28.979999542236328
37259,WFC,2008-03-06,27.82999992370605
37260,WFC,2008-03-07,28.11000061035156
37261,WFC,2008-03-10,27.88999938964844
37262,WFC,2008-03-11,30.81999969482422
37263,WFC,2008-03-12,29.540000915527344
37264,WFC,2008-03-13,29.479999542236328
37265,WFC,2008-03-14,28.450000762939453
37266,WFC,2008-03-17,28.780000686645508
37267,WFC,2008-03-18,31.540000915527344
37268,WFC,2008-03-19,30.57999992370605
37269,WFC,2008-03-20,32.54999923706055
37270,WFC,2008-03-24,32.09000015258789
37271,WFC,2008-03-25,32.060001373291016
37272,WFC,2008-03-26,30.809999465942383
37273,WFC,2008-03-27,30.26000022888184
37274,WFC,2008-03-28,29.350000381469727
37275,WFC,2008-03-31,29.100000381469727
37276,WFC,2008-04-01,31.489999771118164
37277,WFC,2008-04-02,30.530000686645508
37278,WFC,2008-04-03,30.790000915527344
37279,WFC,2008-04-04,30.93000030517578
37280,WFC,2008-04-07,30.790000915527344
37281,WFC,2008-04-08,29.93000030517578
37282,WFC,2008-04-09,29.450000762939453
37283,WFC,2008-04-10,28.520000457763672
37284,WFC,2008-04-11,27.96999931335449
37285,WFC,2008-04-14,27.200000762939453
37286,WFC,2008-04-15,27.809999465942383
37287,WFC,2008-04-16,29.01000022888184
37288,WFC,2008-04-17,29.709999084472656
37289,WFC,2008-04-18,30.399999618530277
37290,WFC,2008-04-21,29.270000457763672
37291,WFC,2008-04-22,29.3799991607666
37292,WFC,2008-04-23,28.920000076293945
37293,WFC,2008-04-24,29.850000381469727
37294,WFC,2008-04-25,30.59000015258789
37295,WFC,2008-04-28,30.34000015258789
37296,WFC,2008-04-29,29.8799991607666
37297,WFC,2008-04-30,29.75
37298,WFC,2008-05-01,31.18000030517578
37299,WFC,2008-05-02,31.13999938964844
37300,WFC,2008-05-05,31.149999618530277
37301,WFC,2008-05-06,31.270000457763672
37302,WFC,2008-05-07,29.899999618530277
37303,WFC,2008-05-08,29.3799991607666
37304,WFC,2008-05-09,29.32999992370605
37305,WFC,2008-05-12,29.76000022888184
37306,WFC,2008-05-13,28.96999931335449
37307,WFC,2008-05-14,28.90999984741211
37308,WFC,2008-05-15,29.600000381469727
37309,WFC,2008-05-16,28.950000762939453
37310,WFC,2008-05-19,28.479999542236328
37311,WFC,2008-05-20,28.049999237060547
37312,WFC,2008-05-21,27.700000762939453
37313,WFC,2008-05-22,27.90999984741211
37314,WFC,2008-05-23,27.68000030517578
37315,WFC,2008-05-27,27.559999465942383
37316,WFC,2008-05-28,27.46999931335449
37317,WFC,2008-05-29,27.979999542236328
37318,WFC,2008-05-30,27.56999969482422
37319,WFC,2008-06-02,27.11000061035156
37320,WFC,2008-06-03,26.780000686645508
37321,WFC,2008-06-04,26.63999938964844
37322,WFC,2008-06-05,27.200000762939453
37323,WFC,2008-06-06,25.420000076293945
37324,WFC,2008-06-09,25.270000457763672
37325,WFC,2008-06-10,25.90999984741211
37326,WFC,2008-06-11,25.549999237060547
37327,WFC,2008-06-12,26.020000457763672
37328,WFC,2008-06-13,26.07999992370605
37329,WFC,2008-06-16,26.3799991607666
37330,WFC,2008-06-17,25.399999618530277
37331,WFC,2008-06-18,25.43000030517578
37332,WFC,2008-06-19,25.6299991607666
37333,WFC,2008-06-20,24.5
37334,WFC,2008-06-23,24.26000022888184
37335,WFC,2008-06-24,25.200000762939453
37336,WFC,2008-06-25,25.399999618530277
37337,WFC,2008-06-26,24.06999969482422
37338,WFC,2008-06-27,24.030000686645508
37339,WFC,2008-06-30,23.75
37340,WFC,2008-07-01,24.1200008392334
37341,WFC,2008-07-02,23.59000015258789
37342,WFC,2008-07-03,23.920000076293945
37343,WFC,2008-07-07,23.520000457763672
37344,WFC,2008-07-08,24.670000076293945
37345,WFC,2008-07-09,23.709999084472656
37346,WFC,2008-07-10,23.61000061035156
37347,WFC,2008-07-11,23.0
37348,WFC,2008-07-14,21.56999969482422
37349,WFC,2008-07-15,20.51000022888184
37350,WFC,2008-07-16,27.229999542236328
37351,WFC,2008-07-17,27.82999992370605
37352,WFC,2008-07-18,27.86000061035156
37353,WFC,2008-07-21,27.540000915527344
37354,WFC,2008-07-22,30.43000030517578
37355,WFC,2008-07-23,30.450000762939453
37356,WFC,2008-07-24,29.149999618530277
37357,WFC,2008-07-25,29.09000015258789
37358,WFC,2008-07-28,27.93000030517578
37359,WFC,2008-07-29,30.459999084472656
37360,WFC,2008-07-30,31.200000762939453
37361,WFC,2008-07-31,30.270000457763672
37362,WFC,2008-08-01,30.5
37363,WFC,2008-08-04,30.18000030517578
37364,WFC,2008-08-05,31.540000915527344
37365,WFC,2008-08-06,30.309999465942383
37366,WFC,2008-08-07,29.01000022888184
37367,WFC,2008-08-08,30.170000076293945
37368,WFC,2008-08-11,31.61000061035156
37369,WFC,2008-08-12,30.3799991607666
37370,WFC,2008-08-13,29.290000915527344
37371,WFC,2008-08-14,30.170000076293945
37372,WFC,2008-08-15,29.76000022888184
37373,WFC,2008-08-18,28.799999237060547
37374,WFC,2008-08-19,27.790000915527344
37375,WFC,2008-08-20,28.920000076293945
37376,WFC,2008-08-21,28.440000534057617
37377,WFC,2008-08-22,29.36000061035156
37378,WFC,2008-08-25,28.670000076293945
37379,WFC,2008-08-26,28.690000534057617
37380,WFC,2008-08-27,28.90999984741211
37381,WFC,2008-08-28,30.43000030517578
37382,WFC,2008-08-29,30.270000457763672
37383,WFC,2008-09-02,31.209999084472656
37384,WFC,2008-09-03,31.01000022888184
37385,WFC,2008-09-04,29.670000076293945
37386,WFC,2008-09-05,31.200000762939453
37387,WFC,2008-09-08,33.560001373291016
37388,WFC,2008-09-09,31.170000076293945
37389,WFC,2008-09-10,31.700000762939453
37390,WFC,2008-09-11,33.849998474121094
37391,WFC,2008-09-12,34.290000915527344
37392,WFC,2008-09-15,31.0
37393,WFC,2008-09-16,34.93000030517578
37394,WFC,2008-09-17,33.43000030517578
37395,WFC,2008-09-18,37.0
37396,WFC,2008-09-19,39.79999923706055
37397,WFC,2008-09-22,35.18000030517578
37398,WFC,2008-09-23,34.16999816894531
37399,WFC,2008-09-24,34.27000045776367
37400,WFC,2008-09-25,34.119998931884766
37401,WFC,2008-09-26,37.310001373291016
37402,WFC,2008-09-29,33.25
37403,WFC,2008-09-30,37.52999877929688
37404,WFC,2008-10-01,36.70000076293945
37405,WFC,2008-10-02,35.15999984741211
37406,WFC,2008-10-03,34.560001373291016
37407,WFC,2008-10-06,33.63999938964844
37408,WFC,2008-10-07,30.600000381469727
37409,WFC,2008-10-08,31.899999618530277
37410,WFC,2008-10-09,27.25
37411,WFC,2008-10-10,28.309999465942383
37412,WFC,2008-10-13,30.399999618530277
37413,WFC,2008-10-14,33.52000045776367
37414,WFC,2008-10-15,33.349998474121094
37415,WFC,2008-10-16,33.900001525878906
37416,WFC,2008-10-17,32.060001373291016
37417,WFC,2008-10-20,32.22999954223633
37418,WFC,2008-10-21,32.63999938964844
37419,WFC,2008-10-22,31.299999237060547
37420,WFC,2008-10-23,31.32999992370605
37421,WFC,2008-10-24,30.90999984741211
37422,WFC,2008-10-27,30.82999992370605
37423,WFC,2008-10-28,34.459999084472656
37424,WFC,2008-10-29,32.11000061035156
37425,WFC,2008-10-30,31.84000015258789
37426,WFC,2008-10-31,34.04999923706055
37427,WFC,2008-11-03,33.79999923706055
37428,WFC,2008-11-04,35.11000061035156
37429,WFC,2008-11-05,31.68000030517578
37430,WFC,2008-11-06,28.770000457763672
37431,WFC,2008-11-07,29.5
37432,WFC,2008-11-10,28.6200008392334
37433,WFC,2008-11-11,28.82999992370605
37434,WFC,2008-11-12,27.299999237060547
37435,WFC,2008-11-13,29.09000015258789
37436,WFC,2008-11-14,28.729999542236328
37437,WFC,2008-11-17,27.82999992370605
37438,WFC,2008-11-18,27.200000762939453
37439,WFC,2008-11-19,24.399999618530277
37440,WFC,2008-11-20,22.530000686645508
37441,WFC,2008-11-21,21.76000022888184
37442,WFC,2008-11-24,26.020000457763672
37443,WFC,2008-11-25,26.950000762939453
37444,WFC,2008-11-26,28.649999618530277
37445,WFC,2008-11-28,28.88999938964844
37446,WFC,2008-12-01,23.40999984741211
37447,WFC,2008-12-02,25.88999938964844
37448,WFC,2008-12-03,28.100000381469727
37449,WFC,2008-12-04,27.549999237060547
37450,WFC,2008-12-05,29.940000534057617
37451,WFC,2008-12-08,32.65999984741211
37452,WFC,2008-12-09,30.5
37453,WFC,2008-12-10,29.190000534057617
37454,WFC,2008-12-11,25.899999618530277
37455,WFC,2008-12-12,26.71999931335449
37456,WFC,2008-12-15,26.06999969482422
37457,WFC,2008-12-16,29.780000686645508
37458,WFC,2008-12-17,29.979999542236328
37459,WFC,2008-12-18,29.649999618530277
37460,WFC,2008-12-19,29.36000061035156
37461,WFC,2008-12-22,27.420000076293945
37462,WFC,2008-12-23,26.989999771118164
37463,WFC,2008-12-24,27.479999542236328
37464,WFC,2008-12-26,27.51000022888184
37465,WFC,2008-12-29,27.82999992370605
37466,WFC,2008-12-30,28.799999237060547
37467,WFC,2008-12-31,29.479999542236328
37468,WFC,2009-01-02,30.0
37469,WFC,2009-01-05,28.059999465942383
37470,WFC,2009-01-06,27.540000915527344
37471,WFC,2009-01-07,25.8700008392334
37472,WFC,2009-01-08,25.71999931335449
37473,WFC,2009-01-09,25.13999938964844
37474,WFC,2009-01-12,23.799999237060547
37475,WFC,2009-01-13,24.3799991607666
37476,WFC,2009-01-14,23.06999969482422
37477,WFC,2009-01-15,20.15999984741211
37478,WFC,2009-01-16,18.68000030517578
37479,WFC,2009-01-20,14.229999542236328
37480,WFC,2009-01-21,16.649999618530273
37481,WFC,2009-01-22,15.789999961853027
37482,WFC,2009-01-23,15.869999885559082
37483,WFC,2009-01-26,15.479999542236328
37484,WFC,2009-01-27,16.190000534057617
37485,WFC,2009-01-28,21.190000534057617
37486,WFC,2009-01-29,18.780000686645508
37487,WFC,2009-01-30,18.899999618530277
37488,WFC,2009-02-02,19.229999542236328
37489,WFC,2009-02-03,18.530000686645508
37490,WFC,2009-02-04,17.450000762939453
37491,WFC,2009-02-05,16.270000457763672
37492,WFC,2009-02-06,19.13999938964844
37493,WFC,2009-02-09,19.059999465942383
37494,WFC,2009-02-10,16.350000381469727
37495,WFC,2009-02-11,17.5
37496,WFC,2009-02-12,16.799999237060547
37497,WFC,2009-02-13,15.760000228881836
37498,WFC,2009-02-17,13.6899995803833
37499,WFC,2009-02-18,13.050000190734863
37500,WFC,2009-02-19,12.010000228881836
37501,WFC,2009-02-20,10.90999984741211
37502,WFC,2009-02-23,11.029999732971191
37503,WFC,2009-02-24,13.050000190734863
37504,WFC,2009-02-25,13.4399995803833
37505,WFC,2009-02-26,14.399999618530272
37506,WFC,2009-02-27,12.100000381469728
37507,WFC,2009-03-02,10.84000015258789
37508,WFC,2009-03-03,10.670000076293944
37509,WFC,2009-03-04,9.65999984741211
37510,WFC,2009-03-05,8.119999885559082
37511,WFC,2009-03-06,8.609999656677246
37512,WFC,2009-03-09,9.970000267028809
37513,WFC,2009-03-10,11.8100004196167
37514,WFC,2009-03-11,11.880000114440918
37515,WFC,2009-03-12,13.949999809265137
37516,WFC,2009-03-13,13.9399995803833
37517,WFC,2009-03-16,13.699999809265137
37518,WFC,2009-03-17,14.65999984741211
37519,WFC,2009-03-18,17.219999313354492
37520,WFC,2009-03-19,15.420000076293944
37521,WFC,2009-03-20,13.989999771118164
37522,WFC,2009-03-23,17.329999923706055
37523,WFC,2009-03-24,15.5
37524,WFC,2009-03-25,16.420000076293945
37525,WFC,2009-03-26,15.949999809265137
37526,WFC,2009-03-27,15.59000015258789
37527,WFC,2009-03-30,13.369999885559082
37528,WFC,2009-03-31,14.239999771118164
37529,WFC,2009-04-01,14.479999542236328
37530,WFC,2009-04-02,15.329999923706056
37531,WFC,2009-04-03,16.34000015258789
37532,WFC,2009-04-06,15.25
37533,WFC,2009-04-07,14.850000381469728
37534,WFC,2009-04-08,14.890000343322754
37535,WFC,2009-04-09,19.61000061035156
37536,WFC,2009-04-13,19.670000076293945
37537,WFC,2009-04-14,18.270000457763672
37538,WFC,2009-04-15,19.549999237060547
37539,WFC,2009-04-16,19.450000762939453
37540,WFC,2009-04-17,20.26000022888184
37541,WFC,2009-04-20,17.0
37542,WFC,2009-04-21,18.809999465942383
37543,WFC,2009-04-22,18.18000030517578
37544,WFC,2009-04-23,20.09000015258789
37545,WFC,2009-04-24,21.399999618530277
37546,WFC,2009-04-27,20.299999237060547
37547,WFC,2009-04-28,19.479999542236328
37548,WFC,2009-04-29,19.96999931335449
37549,WFC,2009-04-30,20.01000022888184
37550,WFC,2009-05-01,19.61000061035156
37551,WFC,2009-05-04,24.25
37552,WFC,2009-05-05,23.270000457763672
37553,WFC,2009-05-06,26.84000015258789
37554,WFC,2009-05-07,24.76000022888184
37555,WFC,2009-05-08,28.18000030517578
37556,WFC,2009-05-11,26.530000686645508
37557,WFC,2009-05-12,25.700000762939453
37558,WFC,2009-05-13,24.200000762939453
37559,WFC,2009-05-14,25.690000534057617
37560,WFC,2009-05-15,24.8700008392334
37561,WFC,2009-05-18,26.93000030517578
37562,WFC,2009-05-19,25.450000762939453
37563,WFC,2009-05-20,24.459999084472656
37564,WFC,2009-05-21,25.040000915527344
37565,WFC,2009-05-22,24.309999465942383
37566,WFC,2009-05-26,25.649999618530277
37567,WFC,2009-05-27,24.07999992370605
37568,WFC,2009-05-28,24.770000457763672
37569,WFC,2009-05-29,25.5
37570,WFC,2009-06-01,25.43000030517578
37571,WFC,2009-06-02,24.38999938964844
37572,WFC,2009-06-03,24.1299991607666
37573,WFC,2009-06-04,25.100000381469727
37574,WFC,2009-06-05,24.71999931335449
37575,WFC,2009-06-08,25.38999938964844
37576,WFC,2009-06-09,25.65999984741211
37577,WFC,2009-06-10,24.90999984741211
37578,WFC,2009-06-11,25.020000457763672
37579,WFC,2009-06-12,25.479999542236328
37580,WFC,2009-06-15,24.709999084472656
37581,WFC,2009-06-16,24.399999618530277
37582,WFC,2009-06-17,23.09000015258789
37583,WFC,2009-06-18,23.700000762939453
37584,WFC,2009-06-19,24.190000534057617
37585,WFC,2009-06-22,22.51000022888184
37586,WFC,2009-06-23,22.90999984741211
37587,WFC,2009-06-24,23.170000076293945
37588,WFC,2009-06-25,23.799999237060547
37589,WFC,2009-06-26,23.8700008392334
37590,WFC,2009-06-29,24.530000686645508
37591,WFC,2009-06-30,24.26000022888184
37592,WFC,2009-07-01,24.13999938964844
37593,WFC,2009-07-02,23.07999992370605
37594,WFC,2009-07-06,23.100000381469727
37595,WFC,2009-07-07,23.32999992370605
37596,WFC,2009-07-08,22.90999984741211
37597,WFC,2009-07-09,23.280000686645508
37598,WFC,2009-07-10,22.8700008392334
37599,WFC,2009-07-13,24.799999237060547
37600,WFC,2009-07-14,24.399999618530277
37601,WFC,2009-07-15,25.299999237060547
37602,WFC,2009-07-16,25.049999237060547
37603,WFC,2009-07-17,25.0
37604,WFC,2009-07-20,25.520000457763672
37605,WFC,2009-07-21,25.350000381469727
37606,WFC,2009-07-22,24.450000762939453
37607,WFC,2009-07-23,24.26000022888184
37608,WFC,2009-07-24,23.46999931335449
37609,WFC,2009-07-27,24.21999931335449
37610,WFC,2009-07-28,24.520000457763672
37611,WFC,2009-07-29,24.3799991607666
37612,WFC,2009-07-30,24.8700008392334
37613,WFC,2009-07-31,24.459999084472656
37614,WFC,2009-08-03,25.799999237060547
37615,WFC,2009-08-04,26.549999237060547
37616,WFC,2009-08-05,28.020000457763672
37617,WFC,2009-08-06,27.96999931335449
37618,WFC,2009-08-07,28.76000022888184
37619,WFC,2009-08-10,28.63999938964844
37620,WFC,2009-08-11,26.88999938964844
37621,WFC,2009-08-12,27.170000076293945
37622,WFC,2009-08-13,27.8799991607666
37623,WFC,2009-08-14,27.729999542236328
37624,WFC,2009-08-17,26.299999237060547
37625,WFC,2009-08-18,26.34000015258789
37626,WFC,2009-08-19,26.61000061035156
37627,WFC,2009-08-20,27.479999542236328
37628,WFC,2009-08-21,27.940000534057617
37629,WFC,2009-08-24,27.31999969482422
37630,WFC,2009-08-25,27.32999992370605
37631,WFC,2009-08-26,27.6200008392334
37632,WFC,2009-08-27,27.739999771118164
37633,WFC,2009-08-28,27.299999237060547
37634,WFC,2009-08-31,27.520000457763672
37635,WFC,2009-09-01,26.209999084472656
37636,WFC,2009-09-02,26.09000015258789
37637,WFC,2009-09-03,26.90999984741211
37638,WFC,2009-09-04,26.90999984741211
37639,WFC,2009-09-08,26.979999542236328
37640,WFC,2009-09-09,27.68000030517578
37641,WFC,2009-09-10,27.86000061035156
37642,WFC,2009-09-11,27.43000030517578
37643,WFC,2009-09-14,27.920000076293945
37644,WFC,2009-09-15,28.57999992370605
37645,WFC,2009-09-16,29.40999984741211
37646,WFC,2009-09-17,28.780000686645508
37647,WFC,2009-09-18,28.489999771118164
37648,WFC,2009-09-21,28.290000915527344
37649,WFC,2009-09-22,29.38999938964844
37650,WFC,2009-09-23,28.76000022888184
37651,WFC,2009-09-24,28.450000762939453
37652,WFC,2009-09-25,28.190000534057617
37653,WFC,2009-09-28,28.899999618530277
37654,WFC,2009-09-29,28.350000381469727
37655,WFC,2009-09-30,28.18000030517578
37656,WFC,2009-10-01,26.600000381469727
37657,WFC,2009-10-02,26.280000686645508
37658,WFC,2009-10-05,28.09000015258789
37659,WFC,2009-10-06,28.65999984741211
37660,WFC,2009-10-07,29.26000022888184
37661,WFC,2009-10-08,29.049999237060547
37662,WFC,2009-10-09,29.209999084472656
37663,WFC,2009-10-12,30.280000686645508
37664,WFC,2009-10-13,30.059999465942383
37665,WFC,2009-10-14,31.34000015258789
37666,WFC,2009-10-15,31.3799991607666
37667,WFC,2009-10-16,30.020000457763672
37668,WFC,2009-10-19,30.06999969482422
37669,WFC,2009-10-20,30.459999084472656
37670,WFC,2009-10-21,28.899999618530277
37671,WFC,2009-10-22,30.170000076293945
37672,WFC,2009-10-23,29.31999969482422
37673,WFC,2009-10-26,28.450000762939453
37674,WFC,2009-10-27,28.38999938964844
37675,WFC,2009-10-28,27.459999084472656
37676,WFC,2009-10-29,28.56999969482422
37677,WFC,2009-10-30,27.520000457763672
37678,WFC,2009-11-02,27.61000061035156
37679,WFC,2009-11-03,27.739999771118164
37680,WFC,2009-11-04,26.81999969482422
37681,WFC,2009-11-05,27.290000915527344
37682,WFC,2009-11-06,27.1200008392334
37683,WFC,2009-11-09,28.399999618530277
37684,WFC,2009-11-10,28.100000381469727
37685,WFC,2009-11-11,28.799999237060547
37686,WFC,2009-11-12,28.21999931335449
37687,WFC,2009-11-13,27.68000030517578
37688,WFC,2009-11-16,28.209999084472656
37689,WFC,2009-11-17,28.3700008392334
37690,WFC,2009-11-18,28.86000061035156
37691,WFC,2009-11-19,28.31999969482422
37692,WFC,2009-11-20,27.8700008392334
37693,WFC,2009-11-23,28.06999969482422
37694,WFC,2009-11-24,27.86000061035156
37695,WFC,2009-11-25,27.82999992370605
37696,WFC,2009-11-27,27.13999938964844
37697,WFC,2009-11-30,28.040000915527344
37698,WFC,2009-12-01,27.989999771118164
37699,WFC,2009-12-02,27.450000762939453
37700,WFC,2009-12-03,26.489999771118164
37701,WFC,2009-12-04,26.959999084472656
37702,WFC,2009-12-07,26.36000061035156
37703,WFC,2009-12-08,26.030000686645508
37704,WFC,2009-12-09,25.959999084472656
37705,WFC,2009-12-10,25.31999969482422
37706,WFC,2009-12-11,25.40999984741211
37707,WFC,2009-12-14,25.489999771118164
37708,WFC,2009-12-15,25.65999984741211
37709,WFC,2009-12-16,25.84000015258789
37710,WFC,2009-12-17,26.06999969482422
37711,WFC,2009-12-18,26.780000686645508
37712,WFC,2009-12-21,27.34000015258789
37713,WFC,2009-12-22,27.15999984741211
37714,WFC,2009-12-23,26.850000381469727
37715,WFC,2009-12-24,27.09000015258789
37716,WFC,2009-12-28,26.75
37717,WFC,2009-12-29,26.68000030517578
37718,WFC,2009-12-30,26.81999969482422
37719,WFC,2009-12-31,26.989999771118164
37720,WFC,2010-01-04,27.31999969482422
37721,WFC,2010-01-05,28.06999969482422
37722,WFC,2010-01-06,28.11000061035156
37723,WFC,2010-01-07,29.1299991607666
37724,WFC,2010-01-08,28.86000061035156
37725,WFC,2010-01-11,28.799999237060547
37726,WFC,2010-01-12,28.07999992370605
37727,WFC,2010-01-13,28.57999992370605
37728,WFC,2010-01-14,28.989999771118164
37729,WFC,2010-01-15,28.07999992370605
37730,WFC,2010-01-19,28.280000686645508
37731,WFC,2010-01-20,27.81999969482422
37732,WFC,2010-01-21,28.0
37733,WFC,2010-01-22,27.26000022888184
37734,WFC,2010-01-25,27.65999984741211
37735,WFC,2010-01-26,26.989999771118164
37736,WFC,2010-01-27,28.200000762939453
37737,WFC,2010-01-28,28.450000762939453
37738,WFC,2010-01-29,28.43000030517578
37739,WFC,2010-02-01,28.93000030517578
37740,WFC,2010-02-02,28.790000915527344
37741,WFC,2010-02-03,28.13999938964844
37742,WFC,2010-02-04,27.059999465942383
37743,WFC,2010-02-05,27.420000076293945
37744,WFC,2010-02-08,26.43000030517578
37745,WFC,2010-02-09,26.709999084472656
37746,WFC,2010-02-10,27.18000030517578
37747,WFC,2010-02-11,27.07999992370605
37748,WFC,2010-02-12,26.8799991607666
37749,WFC,2010-02-16,27.38999938964844
37750,WFC,2010-02-17,27.32999992370605
37751,WFC,2010-02-18,27.34000015258789
37752,WFC,2010-02-19,27.3700008392334
37753,WFC,2010-02-22,28.01000022888184
37754,WFC,2010-02-23,27.290000915527344
37755,WFC,2010-02-24,27.65999984741211
37756,WFC,2010-02-25,27.440000534057617
37757,WFC,2010-02-26,27.34000015258789
37758,WFC,2010-03-01,27.350000381469727
37759,WFC,2010-03-02,27.8700008392334
37760,WFC,2010-03-03,28.200000762939453
37761,WFC,2010-03-04,28.43000030517578
37762,WFC,2010-03-05,29.149999618530277
37763,WFC,2010-03-08,28.88999938964844
37764,WFC,2010-03-09,28.979999542236328
37765,WFC,2010-03-10,29.56999969482422
37766,WFC,2010-03-11,29.76000022888184
37767,WFC,2010-03-12,29.6299991607666
37768,WFC,2010-03-15,29.88999938964844
37769,WFC,2010-03-16,30.280000686645508
37770,WFC,2010-03-17,30.549999237060547
37771,WFC,2010-03-18,30.290000915527344
37772,WFC,2010-03-19,30.3799991607666
37773,WFC,2010-03-22,30.40999984741211
37774,WFC,2010-03-23,31.07999992370605
37775,WFC,2010-03-24,30.86000061035156
37776,WFC,2010-03-25,31.059999465942383
37777,WFC,2010-03-26,31.21999931335449
37778,WFC,2010-03-29,31.100000381469727
37779,WFC,2010-03-30,30.84000015258789
37780,WFC,2010-03-31,31.1200008392334
37781,WFC,2010-04-01,31.3700008392334
37782,WFC,2010-04-05,31.51000022888184
37783,WFC,2010-04-06,32.279998779296875
37784,WFC,2010-04-07,31.989999771118164
37785,WFC,2010-04-08,32.22999954223633
37786,WFC,2010-04-09,32.29999923706055
37787,WFC,2010-04-12,32.41999816894531
37788,WFC,2010-04-13,32.150001525878906
37789,WFC,2010-04-14,33.279998779296875
37790,WFC,2010-04-15,33.5099983215332
37791,WFC,2010-04-16,32.560001373291016
37792,WFC,2010-04-19,33.02000045776367
37793,WFC,2010-04-20,33.689998626708984
37794,WFC,2010-04-21,33.0099983215332
37795,WFC,2010-04-22,33.58000183105469
37796,WFC,2010-04-23,33.47999954223633
37797,WFC,2010-04-26,32.720001220703125
37798,WFC,2010-04-27,31.71999931335449
37799,WFC,2010-04-28,32.45000076293945
37800,WFC,2010-04-29,33.22999954223633
37801,WFC,2010-04-30,33.11000061035156
37802,WFC,2010-05-03,33.880001068115234
37803,WFC,2010-05-04,32.939998626708984
37804,WFC,2010-05-05,32.65999984741211
37805,WFC,2010-05-06,31.18000030517578
37806,WFC,2010-05-07,30.81999969482422
37807,WFC,2010-05-10,32.970001220703125
37808,WFC,2010-05-11,32.90999984741211
37809,WFC,2010-05-12,33.65999984741211
37810,WFC,2010-05-13,33.08000183105469
37811,WFC,2010-05-14,32.040000915527344
37812,WFC,2010-05-17,31.96999931335449
37813,WFC,2010-05-18,30.59000015258789
37814,WFC,2010-05-19,30.07999992370605
37815,WFC,2010-05-20,28.690000534057617
37816,WFC,2010-05-21,30.11000061035156
37817,WFC,2010-05-24,28.709999084472656
37818,WFC,2010-05-25,28.899999618530277
37819,WFC,2010-05-26,28.040000915527344
37820,WFC,2010-05-27,29.40999984741211
37821,WFC,2010-05-28,28.690000534057617
37822,WFC,2010-06-01,28.229999542236328
37823,WFC,2010-06-02,29.18000030517578
37824,WFC,2010-06-03,28.86000061035156
37825,WFC,2010-06-04,27.780000686645508
37826,WFC,2010-06-07,27.290000915527344
37827,WFC,2010-06-08,27.76000022888184
37828,WFC,2010-06-09,27.030000686645508
37829,WFC,2010-06-10,28.1299991607666
37830,WFC,2010-06-11,27.84000015258789
37831,WFC,2010-06-14,27.399999618530277
37832,WFC,2010-06-15,27.90999984741211
37833,WFC,2010-06-16,28.1200008392334
37834,WFC,2010-06-17,27.93000030517578
37835,WFC,2010-06-18,28.06999969482422
37836,WFC,2010-06-21,27.940000534057617
37837,WFC,2010-06-22,27.459999084472656
37838,WFC,2010-06-23,27.31999969482422
37839,WFC,2010-06-24,26.86000061035156
37840,WFC,2010-06-25,27.049999237060547
37841,WFC,2010-06-28,27.030000686645508
37842,WFC,2010-06-29,25.93000030517578
37843,WFC,2010-06-30,25.600000381469727
37844,WFC,2010-07-01,25.18000030517578
37845,WFC,2010-07-02,24.8799991607666
37846,WFC,2010-07-06,25.149999618530277
37847,WFC,2010-07-07,26.65999984741211
37848,WFC,2010-07-08,26.63999938964844
37849,WFC,2010-07-09,27.0
37850,WFC,2010-07-12,27.059999465942383
37851,WFC,2010-07-13,27.940000534057617
37852,WFC,2010-07-14,27.65999984741211
37853,WFC,2010-07-15,27.809999465942383
37854,WFC,2010-07-16,26.239999771118164
37855,WFC,2010-07-19,26.020000457763672
37856,WFC,2010-07-20,25.90999984741211
37857,WFC,2010-07-21,26.059999465942383
37858,WFC,2010-07-22,27.38999938964844
37859,WFC,2010-07-23,27.420000076293945
37860,WFC,2010-07-26,27.90999984741211
37861,WFC,2010-07-27,28.38999938964844
37862,WFC,2010-07-28,28.06999969482422
37863,WFC,2010-07-29,27.690000534057617
37864,WFC,2010-07-30,27.729999542236328
37865,WFC,2010-08-02,28.56999969482422
37866,WFC,2010-08-03,28.1200008392334
37867,WFC,2010-08-04,27.93000030517578
37868,WFC,2010-08-05,27.8799991607666
37869,WFC,2010-08-06,27.75
37870,WFC,2010-08-09,28.229999542236328
37871,WFC,2010-08-10,27.770000457763672
37872,WFC,2010-08-11,26.299999237060547
37873,WFC,2010-08-12,26.0
37874,WFC,2010-08-13,25.84000015258789
37875,WFC,2010-08-16,25.68000030517578
37876,WFC,2010-08-17,25.34000015258789
37877,WFC,2010-08-18,25.3799991607666
37878,WFC,2010-08-19,24.43000030517578
37879,WFC,2010-08-20,24.600000381469727
37880,WFC,2010-08-23,24.229999542236328
37881,WFC,2010-08-24,23.63999938964844
37882,WFC,2010-08-25,23.600000381469727
37883,WFC,2010-08-26,23.489999771118164
37884,WFC,2010-08-27,24.0
37885,WFC,2010-08-30,23.25
37886,WFC,2010-08-31,23.549999237060547
37887,WFC,2010-09-01,24.65999984741211
37888,WFC,2010-09-02,25.100000381469727
37889,WFC,2010-09-03,25.84000015258789
37890,WFC,2010-09-07,24.920000076293945
37891,WFC,2010-09-08,25.21999931335449
37892,WFC,2010-09-09,25.690000534057617
37893,WFC,2010-09-10,25.75
37894,WFC,2010-09-13,26.5
37895,WFC,2010-09-14,26.059999465942383
37896,WFC,2010-09-15,26.34000015258789
37897,WFC,2010-09-16,26.059999465942383
37898,WFC,2010-09-17,26.01000022888184
37899,WFC,2010-09-20,26.559999465942383
37900,WFC,2010-09-21,26.3799991607666
37901,WFC,2010-09-22,25.809999465942383
37902,WFC,2010-09-23,25.040000915527344
37903,WFC,2010-09-24,25.59000015258789
37904,WFC,2010-09-27,25.530000686645508
37905,WFC,2010-09-28,25.350000381469727
37906,WFC,2010-09-29,25.040000915527344
37907,WFC,2010-09-30,25.1200008392334
37908,WFC,2010-10-01,25.559999465942383
37909,WFC,2010-10-04,25.3799991607666
37910,WFC,2010-10-05,26.25
37911,WFC,2010-10-06,26.299999237060547
37912,WFC,2010-10-07,26.0
37913,WFC,2010-10-08,25.950000762939453
37914,WFC,2010-10-11,25.649999618530277
37915,WFC,2010-10-12,25.979999542236328
37916,WFC,2010-10-13,25.809999465942383
37917,WFC,2010-10-14,24.71999931335449
37918,WFC,2010-10-15,23.57999992370605
37919,WFC,2010-10-18,24.8700008392334
37920,WFC,2010-10-19,24.549999237060547
37921,WFC,2010-10-20,25.600000381469727
37922,WFC,2010-10-21,26.030000686645508
37923,WFC,2010-10-22,26.11000061035156
37924,WFC,2010-10-25,25.71999931335449
37925,WFC,2010-10-26,25.90999984741211
37926,WFC,2010-10-27,25.75
37927,WFC,2010-10-28,25.940000534057617
37928,WFC,2010-10-29,26.059999465942383
37929,WFC,2010-11-01,25.93000030517578
37930,WFC,2010-11-02,25.96999931335449
37931,WFC,2010-11-03,26.459999084472656
37932,WFC,2010-11-04,27.459999084472656
37933,WFC,2010-11-05,29.21999931335449
37934,WFC,2010-11-08,29.040000915527344
37935,WFC,2010-11-09,28.1299991607666
37936,WFC,2010-11-10,28.57999992370605
37937,WFC,2010-11-11,28.190000534057617
37938,WFC,2010-11-12,27.540000915527344
37939,WFC,2010-11-15,27.649999618530277
37940,WFC,2010-11-16,27.190000534057617
37941,WFC,2010-11-17,26.86000061035156
37942,WFC,2010-11-18,27.51000022888184
37943,WFC,2010-11-19,27.489999771118164
37944,WFC,2010-11-22,26.950000762939453
37945,WFC,2010-11-23,26.799999237060547
37946,WFC,2010-11-24,27.11000061035156
37947,WFC,2010-11-26,26.649999618530277
37948,WFC,2010-11-29,27.200000762939453
37949,WFC,2010-11-30,27.209999084472656
37950,WFC,2010-12-01,27.530000686645508
37951,WFC,2010-12-02,28.780000686645508
37952,WFC,2010-12-03,29.049999237060547
37953,WFC,2010-12-06,28.739999771118164
37954,WFC,2010-12-07,28.46999931335449
37955,WFC,2010-12-08,29.3700008392334
37956,WFC,2010-12-09,30.06999969482422
37957,WFC,2010-12-10,30.270000457763672
37958,WFC,2010-12-13,30.21999931335449
37959,WFC,2010-12-14,29.81999969482422
37960,WFC,2010-12-15,29.790000915527344
37961,WFC,2010-12-16,30.020000457763672
37962,WFC,2010-12-17,29.959999084472656
37963,WFC,2010-12-20,30.100000381469727
37964,WFC,2010-12-21,30.81999969482422
37965,WFC,2010-12-22,31.309999465942383
37966,WFC,2010-12-23,30.989999771118164
37967,WFC,2010-12-27,31.209999084472656
37968,WFC,2010-12-28,31.200000762939453
37969,WFC,2010-12-29,31.020000457763672
37970,WFC,2010-12-30,30.81999969482422
37971,WFC,2010-12-31,30.989999771118164
37972,WFC,2011-01-03,31.57999992370605
37973,WFC,2011-01-04,31.649999618530277
37974,WFC,2011-01-05,32.369998931884766
37975,WFC,2011-01-06,32.150001525878906
37976,WFC,2011-01-07,31.5
37977,WFC,2011-01-10,31.200000762939453
37978,WFC,2011-01-11,31.399999618530277
37979,WFC,2011-01-12,32.0099983215332
37980,WFC,2011-01-13,31.88999938964844
37981,WFC,2011-01-14,32.75
37982,WFC,2011-01-18,32.4900016784668
37983,WFC,2011-01-19,31.809999465942383
37984,WFC,2011-01-20,31.88999938964844
37985,WFC,2011-01-21,32.5099983215332
37986,WFC,2011-01-24,32.70000076293945
37987,WFC,2011-01-25,32.70000076293945
37988,WFC,2011-01-26,32.45000076293945
37989,WFC,2011-01-27,32.5
37990,WFC,2011-01-28,31.84000015258789
37991,WFC,2011-01-31,32.41999816894531
37992,WFC,2011-02-01,33.439998626708984
37993,WFC,2011-02-02,32.720001220703125
37994,WFC,2011-02-03,32.75
37995,WFC,2011-02-04,32.7599983215332
37996,WFC,2011-02-07,33.31999969482422
37997,WFC,2011-02-08,34.099998474121094
37998,WFC,2011-02-09,33.130001068115234
37999,WFC,2011-02-10,33.0
38000,WFC,2011-02-11,33.7599983215332
38001,WFC,2011-02-14,33.869998931884766
38002,WFC,2011-02-15,33.68000030517578
38003,WFC,2011-02-16,33.29999923706055
38004,WFC,2011-02-17,32.95000076293945
38005,WFC,2011-02-18,32.63999938964844
38006,WFC,2011-02-22,31.3799991607666
38007,WFC,2011-02-23,31.5
38008,WFC,2011-02-24,31.440000534057617
38009,WFC,2011-02-25,32.400001525878906
38010,WFC,2011-02-28,32.2599983215332
38011,WFC,2011-03-01,31.649999618530277
38012,WFC,2011-03-02,31.549999237060547
38013,WFC,2011-03-03,32.40999984741211
38014,WFC,2011-03-04,31.90999984741211
38015,WFC,2011-03-07,31.71999931335449
38016,WFC,2011-03-08,32.5099983215332
38017,WFC,2011-03-09,32.79999923706055
38018,WFC,2011-03-10,32.060001373291016
38019,WFC,2011-03-11,32.380001068115234
38020,WFC,2011-03-14,32.099998474121094
38021,WFC,2011-03-15,32.27000045776367
38022,WFC,2011-03-16,31.229999542236328
38023,WFC,2011-03-17,31.36000061035156
38024,WFC,2011-03-18,31.82999992370605
38025,WFC,2011-03-21,31.8799991607666
38026,WFC,2011-03-22,31.51000022888184
38027,WFC,2011-03-23,31.450000762939453
38028,WFC,2011-03-24,31.540000915527344
38029,WFC,2011-03-25,31.940000534057617
38030,WFC,2011-03-28,31.61000061035156
38031,WFC,2011-03-29,31.59000015258789
38032,WFC,2011-03-30,31.90999984741211
38033,WFC,2011-03-31,31.709999084472656
38034,WFC,2011-04-01,32.060001373291016
38035,WFC,2011-04-04,31.799999237060547
38036,WFC,2011-04-05,31.989999771118164
38037,WFC,2011-04-06,32.400001525878906
38038,WFC,2011-04-07,32.16999816894531
38039,WFC,2011-04-08,31.6200008392334
38040,WFC,2011-04-11,31.399999618530277
38041,WFC,2011-04-12,31.399999618530277
38042,WFC,2011-04-13,30.68000030517578
38043,WFC,2011-04-14,30.149999618530277
38044,WFC,2011-04-15,29.88999938964844
38045,WFC,2011-04-18,29.520000457763672
38046,WFC,2011-04-19,30.06999969482422
38047,WFC,2011-04-20,28.82999992370605
38048,WFC,2011-04-21,28.540000915527344
38049,WFC,2011-04-25,28.559999465942383
38050,WFC,2011-04-26,28.8700008392334
38051,WFC,2011-04-27,29.270000457763672
38052,WFC,2011-04-28,29.270000457763672
38053,WFC,2011-04-29,29.11000061035156
38054,WFC,2011-05-02,29.1299991607666
38055,WFC,2011-05-03,29.51000022888184
38056,WFC,2011-05-04,28.780000686645508
38057,WFC,2011-05-05,28.1299991607666
38058,WFC,2011-05-06,28.25
38059,WFC,2011-05-09,28.209999084472656
38060,WFC,2011-05-10,28.530000686645508
38061,WFC,2011-05-11,28.15999984741211
38062,WFC,2011-05-12,28.229999542236328
38063,WFC,2011-05-13,27.93000030517578
38064,WFC,2011-05-16,27.86000061035156
38065,WFC,2011-05-17,28.75
38066,WFC,2011-05-18,28.920000076293945
38067,WFC,2011-05-19,28.61000061035156
38068,WFC,2011-05-20,28.0
38069,WFC,2011-05-23,27.530000686645508
38070,WFC,2011-05-24,27.6299991607666
38071,WFC,2011-05-25,27.559999465942383
38072,WFC,2011-05-26,27.700000762939453
38073,WFC,2011-05-27,28.13999938964844
38074,WFC,2011-05-31,28.3700008392334
38075,WFC,2011-06-01,26.940000534057617
38076,WFC,2011-06-02,27.15999984741211
38077,WFC,2011-06-03,26.86000061035156
38078,WFC,2011-06-06,26.26000022888184
38079,WFC,2011-06-07,25.770000457763672
38080,WFC,2011-06-08,25.36000061035156
38081,WFC,2011-06-09,26.21999931335449
38082,WFC,2011-06-10,26.280000686645508
38083,WFC,2011-06-13,26.899999618530277
38084,WFC,2011-06-14,27.020000457763672
38085,WFC,2011-06-15,26.549999237060547
38086,WFC,2011-06-16,26.799999237060547
38087,WFC,2011-06-17,27.32999992370605
38088,WFC,2011-06-20,26.950000762939453
38089,WFC,2011-06-21,27.459999084472656
38090,WFC,2011-06-22,27.3700008392334
38091,WFC,2011-06-23,27.040000915527344
38092,WFC,2011-06-24,27.26000022888184
38093,WFC,2011-06-27,27.450000762939453
38094,WFC,2011-06-28,27.489999771118164
38095,WFC,2011-06-29,28.06999969482422
38096,WFC,2011-06-30,28.059999465942383
38097,WFC,2011-07-01,28.670000076293945
38098,WFC,2011-07-05,28.420000076293945
38099,WFC,2011-07-06,28.1200008392334
38100,WFC,2011-07-07,28.65999984741211
38101,WFC,2011-07-08,28.299999237060547
38102,WFC,2011-07-11,27.59000015258789
38103,WFC,2011-07-12,27.38999938964844
38104,WFC,2011-07-13,27.530000686645508
38105,WFC,2011-07-14,27.280000686645508
38106,WFC,2011-07-15,27.18000030517578
38107,WFC,2011-07-18,26.8799991607666
38108,WFC,2011-07-19,28.40999984741211
38109,WFC,2011-07-20,28.700000762939453
38110,WFC,2011-07-21,29.3799991607666
38111,WFC,2011-07-22,29.13999938964844
38112,WFC,2011-07-25,28.950000762939453
38113,WFC,2011-07-26,28.96999931335449
38114,WFC,2011-07-27,28.57999992370605
38115,WFC,2011-07-28,28.299999237060547
38116,WFC,2011-07-29,27.940000534057617
38117,WFC,2011-08-01,27.93000030517578
38118,WFC,2011-08-02,27.18000030517578
38119,WFC,2011-08-03,27.299999237060547
38120,WFC,2011-08-04,25.739999771118164
38121,WFC,2011-08-05,25.209999084472656
38122,WFC,2011-08-08,22.93000030517578
38123,WFC,2011-08-09,24.780000686645508
38124,WFC,2011-08-10,22.8799991607666
38125,WFC,2011-08-11,24.290000915527344
38126,WFC,2011-08-12,24.1299991607666
38127,WFC,2011-08-15,25.020000457763672
38128,WFC,2011-08-16,24.549999237060547
38129,WFC,2011-08-17,24.8799991607666
38130,WFC,2011-08-18,23.71999931335449
38131,WFC,2011-08-19,23.36000061035156
38132,WFC,2011-08-22,22.88999938964844
38133,WFC,2011-08-23,23.940000534057617
38134,WFC,2011-08-24,24.43000030517578
38135,WFC,2011-08-25,24.76000022888184
38136,WFC,2011-08-26,24.59000015258789
38137,WFC,2011-08-29,25.420000076293945
38138,WFC,2011-08-30,25.399999618530277
38139,WFC,2011-08-31,26.100000381469727
38140,WFC,2011-09-01,25.229999542236328
38141,WFC,2011-09-02,24.200000762939453
38142,WFC,2011-09-06,23.920000076293945
38143,WFC,2011-09-07,24.959999084472656
38144,WFC,2011-09-08,24.399999618530277
38145,WFC,2011-09-09,23.520000457763672
38146,WFC,2011-09-12,24.100000381469727
38147,WFC,2011-09-13,24.36000061035156
38148,WFC,2011-09-14,24.690000534057617
38149,WFC,2011-09-15,25.190000534057617
38150,WFC,2011-09-16,24.950000762939453
38151,WFC,2011-09-19,24.32999992370605
38152,WFC,2011-09-20,24.670000076293945
38153,WFC,2011-09-21,23.709999084472656
38154,WFC,2011-09-22,23.170000076293945
38155,WFC,2011-09-23,23.690000534057617
38156,WFC,2011-09-26,24.790000915527344
38157,WFC,2011-09-27,24.959999084472656
38158,WFC,2011-09-28,24.450000762939453
38159,WFC,2011-09-29,24.989999771118164
38160,WFC,2011-09-30,24.1200008392334
38161,WFC,2011-10-03,23.18000030517578
38162,WFC,2011-10-04,24.209999084472656
38163,WFC,2011-10-05,24.5
38164,WFC,2011-10-06,25.3700008392334
38165,WFC,2011-10-07,24.540000915527344
38166,WFC,2011-10-10,26.1299991607666
38167,WFC,2011-10-11,26.049999237060547
38168,WFC,2011-10-12,26.950000762939453
38169,WFC,2011-10-13,26.1200008392334
38170,WFC,2011-10-14,26.670000076293945
38171,WFC,2011-10-17,24.420000076293945
38172,WFC,2011-10-18,25.86000061035156
38173,WFC,2011-10-19,25.18000030517578
38174,WFC,2011-10-20,25.76000022888184
38175,WFC,2011-10-21,26.309999465942383
38176,WFC,2011-10-24,26.520000457763672
38177,WFC,2011-10-25,25.549999237060547
38178,WFC,2011-10-26,25.76000022888184
38179,WFC,2011-10-27,27.06999969482422
38180,WFC,2011-10-28,27.07999992370605
38181,WFC,2011-10-31,25.90999984741211
38182,WFC,2011-11-01,24.770000457763672
38183,WFC,2011-11-02,25.32999992370605
38184,WFC,2011-11-03,25.809999465942383
38185,WFC,2011-11-04,25.399999618530277
38186,WFC,2011-11-07,25.420000076293945
38187,WFC,2011-11-08,26.530000686645508
38188,WFC,2011-11-09,24.989999771118164
38189,WFC,2011-11-10,25.07999992370605
38190,WFC,2011-11-11,25.649999618530277
38191,WFC,2011-11-14,25.100000381469727
38192,WFC,2011-11-15,25.290000915527344
38193,WFC,2011-11-16,24.940000534057617
38194,WFC,2011-11-17,24.670000076293945
38195,WFC,2011-11-18,24.690000534057617
38196,WFC,2011-11-21,24.18000030517578
38197,WFC,2011-11-22,23.93000030517578
38198,WFC,2011-11-23,23.209999084472656
38199,WFC,2011-11-25,23.51000022888184
38200,WFC,2011-11-28,24.149999618530277
38201,WFC,2011-11-29,24.07999992370605
38202,WFC,2011-11-30,25.86000061035156
38203,WFC,2011-12-01,25.63999938964844
38204,WFC,2011-12-02,26.06999969482422
38205,WFC,2011-12-05,26.739999771118164
38206,WFC,2011-12-06,26.649999618530277
38207,WFC,2011-12-07,27.049999237060547
38208,WFC,2011-12-08,26.190000534057617
38209,WFC,2011-12-09,26.90999984741211
38210,WFC,2011-12-12,26.290000915527344
38211,WFC,2011-12-13,25.790000915527344
38212,WFC,2011-12-14,25.86000061035156
38213,WFC,2011-12-15,25.61000061035156
38214,WFC,2011-12-16,25.979999542236328
38215,WFC,2011-12-19,25.309999465942383
38216,WFC,2011-12-20,26.5
38217,WFC,2011-12-21,26.88999938964844
38218,WFC,2011-12-22,27.25
38219,WFC,2011-12-23,27.790000915527344
38220,WFC,2011-12-27,27.61000061035156
38221,WFC,2011-12-28,27.11000061035156
38222,WFC,2011-12-29,27.76000022888184
38223,WFC,2011-12-30,27.559999465942383
38224,WFC,2012-01-03,28.43000030517578
38225,WFC,2012-01-04,28.559999465942383
38226,WFC,2012-01-05,29.020000457763672
38227,WFC,2012-01-06,28.940000534057617
38228,WFC,2012-01-09,29.299999237060547
38229,WFC,2012-01-10,29.40999984741211
38230,WFC,2012-01-11,29.6200008392334
38231,WFC,2012-01-12,29.61000061035156
38232,WFC,2012-01-13,29.61000061035156
38233,WFC,2012-01-17,29.82999992370605
38234,WFC,2012-01-18,30.239999771118164
38235,WFC,2012-01-19,30.149999618530277
38236,WFC,2012-01-20,30.540000915527344
38237,WFC,2012-01-23,30.920000076293945
38238,WFC,2012-01-24,30.540000915527344
38239,WFC,2012-01-25,30.200000762939453
38240,WFC,2012-01-26,29.049999237060547
38241,WFC,2012-01-27,29.600000381469727
38242,WFC,2012-01-30,29.25
38243,WFC,2012-01-31,29.209999084472656
38244,WFC,2012-02-01,29.88999938964844
38245,WFC,2012-02-02,29.899999618530277
38246,WFC,2012-02-03,30.6299991607666
38247,WFC,2012-02-06,30.200000762939453
38248,WFC,2012-02-07,30.26000022888184
38249,WFC,2012-02-08,30.6299991607666
38250,WFC,2012-02-09,30.57999992370605
38251,WFC,2012-02-10,30.26000022888184
38252,WFC,2012-02-13,30.6200008392334
38253,WFC,2012-02-14,30.420000076293945
38254,WFC,2012-02-15,30.170000076293945
38255,WFC,2012-02-16,30.3700008392334
38256,WFC,2012-02-17,31.09000015258789
38257,WFC,2012-02-21,30.959999084472656
38258,WFC,2012-02-22,30.59000015258789
38259,WFC,2012-02-23,30.649999618530277
38260,WFC,2012-02-24,30.18000030517578
38261,WFC,2012-02-27,31.030000686645508
38262,WFC,2012-02-28,31.3700008392334
38263,WFC,2012-02-29,31.290000915527344
38264,WFC,2012-03-01,31.540000915527344
38265,WFC,2012-03-02,31.280000686645508
38266,WFC,2012-03-05,30.96999931335449
38267,WFC,2012-03-06,30.11000061035156
38268,WFC,2012-03-07,30.40999984741211
38269,WFC,2012-03-08,31.399999618530277
38270,WFC,2012-03-09,31.65999984741211
38271,WFC,2012-03-12,31.51000022888184
38272,WFC,2012-03-13,33.33000183105469
38273,WFC,2012-03-14,33.369998931884766
38274,WFC,2012-03-15,34.06999969482422
38275,WFC,2012-03-16,33.88999938964844
38276,WFC,2012-03-19,34.25
38277,WFC,2012-03-20,34.31999969482422
38278,WFC,2012-03-21,34.02000045776367
38279,WFC,2012-03-22,33.36000061035156
38280,WFC,2012-03-23,33.529998779296875
38281,WFC,2012-03-26,34.38999938964844
38282,WFC,2012-03-27,34.0
38283,WFC,2012-03-28,34.470001220703125
38284,WFC,2012-03-29,33.939998626708984
38285,WFC,2012-03-30,34.13999938964844
38286,WFC,2012-04-02,34.5099983215332
38287,WFC,2012-04-03,34.47999954223633
38288,WFC,2012-04-04,33.880001068115234
38289,WFC,2012-04-05,33.72999954223633
38290,WFC,2012-04-09,33.41999816894531
38291,WFC,2012-04-10,32.91999816894531
38292,WFC,2012-04-11,33.619998931884766
38293,WFC,2012-04-12,34.02000045776367
38294,WFC,2012-04-13,32.84000015258789
38295,WFC,2012-04-16,33.150001525878906
38296,WFC,2012-04-17,33.68000030517578
38297,WFC,2012-04-18,33.56999969482422
38298,WFC,2012-04-19,33.119998931884766
38299,WFC,2012-04-20,33.0
38300,WFC,2012-04-23,32.689998626708984
38301,WFC,2012-04-24,33.06999969482422
38302,WFC,2012-04-25,33.349998474121094
38303,WFC,2012-04-26,33.84000015258789
38304,WFC,2012-04-27,33.77000045776367
38305,WFC,2012-04-30,33.41999816894531
38306,WFC,2012-05-01,34.09000015258789
38307,WFC,2012-05-02,33.56999969482422
38308,WFC,2012-05-03,33.38999938964844
38309,WFC,2012-05-04,33.029998779296875
38310,WFC,2012-05-07,33.5
38311,WFC,2012-05-08,33.150001525878906
38312,WFC,2012-05-09,32.630001068115234
38313,WFC,2012-05-10,33.189998626708984
38314,WFC,2012-05-11,33.310001373291016
38315,WFC,2012-05-14,32.40999984741211
38316,WFC,2012-05-15,32.2400016784668
38317,WFC,2012-05-16,31.96999931335449
38318,WFC,2012-05-17,31.440000534057617
38319,WFC,2012-05-18,30.940000534057617
38320,WFC,2012-05-21,31.399999618530277
38321,WFC,2012-05-22,31.670000076293945
38322,WFC,2012-05-23,31.739999771118164
38323,WFC,2012-05-24,31.809999465942383
38324,WFC,2012-05-25,31.86000061035156
38325,WFC,2012-05-29,32.25
38326,WFC,2012-05-30,31.700000762939453
38327,WFC,2012-05-31,32.04999923706055
38328,WFC,2012-06-01,30.15999984741211
38329,WFC,2012-06-04,30.049999237060547
38330,WFC,2012-06-05,30.520000457763672
38331,WFC,2012-06-06,30.96999931335449
38332,WFC,2012-06-07,31.18000030517578
38333,WFC,2012-06-08,31.43000030517578
38334,WFC,2012-06-11,30.989999771118164
38335,WFC,2012-06-12,31.299999237060547
38336,WFC,2012-06-13,31.57999992370605
38337,WFC,2012-06-14,32.029998779296875
38338,WFC,2012-06-15,32.45000076293945
38339,WFC,2012-06-18,32.459999084472656
38340,WFC,2012-06-19,32.959999084472656
38341,WFC,2012-06-20,32.810001373291016
38342,WFC,2012-06-21,32.34000015258789
38343,WFC,2012-06-22,32.810001373291016
38344,WFC,2012-06-25,32.220001220703125
38345,WFC,2012-06-26,32.33000183105469
38346,WFC,2012-06-27,32.72999954223633
38347,WFC,2012-06-28,32.47999954223633
38348,WFC,2012-06-29,33.439998626708984
38349,WFC,2012-07-02,33.54999923706055
38350,WFC,2012-07-03,33.47999954223633
38351,WFC,2012-07-05,33.130001068115234
38352,WFC,2012-07-06,33.04999923706055
38353,WFC,2012-07-09,33.2599983215332
38354,WFC,2012-07-10,32.970001220703125
38355,WFC,2012-07-11,33.27000045776367
38356,WFC,2012-07-12,32.849998474121094
38357,WFC,2012-07-13,33.90999984741211
38358,WFC,2012-07-16,34.02000045776367
38359,WFC,2012-07-17,34.119998931884766
38360,WFC,2012-07-18,33.959999084472656
38361,WFC,2012-07-19,34.150001525878906
38362,WFC,2012-07-20,33.810001373291016
38363,WFC,2012-07-23,33.439998626708984
38364,WFC,2012-07-24,33.22999954223633
38365,WFC,2012-07-25,33.15999984741211
38366,WFC,2012-07-26,33.779998779296875
38367,WFC,2012-07-27,34.150001525878906
38368,WFC,2012-07-30,33.959999084472656
38369,WFC,2012-07-31,33.810001373291016
38370,WFC,2012-08-01,33.900001525878906
38371,WFC,2012-08-02,33.34000015258789
38372,WFC,2012-08-03,34.34000015258789
38373,WFC,2012-08-06,34.0
38374,WFC,2012-08-07,33.959999084472656
38375,WFC,2012-08-08,33.81999969482422
38376,WFC,2012-08-09,33.81999969482422
38377,WFC,2012-08-10,33.83000183105469
38378,WFC,2012-08-13,33.959999084472656
38379,WFC,2012-08-14,33.959999084472656
38380,WFC,2012-08-15,33.970001220703125
38381,WFC,2012-08-16,34.130001068115234
38382,WFC,2012-08-17,34.029998779296875
38383,WFC,2012-08-20,34.06999969482422
38384,WFC,2012-08-21,34.380001068115234
38385,WFC,2012-08-22,34.18000030517578
38386,WFC,2012-08-23,33.91999816894531
38387,WFC,2012-08-24,34.040000915527344
38388,WFC,2012-08-27,34.02000045776367
38389,WFC,2012-08-28,34.099998474121094
38390,WFC,2012-08-29,34.06999969482422
38391,WFC,2012-08-30,33.869998931884766
38392,WFC,2012-08-31,34.029998779296875
38393,WFC,2012-09-04,33.79999923706055
38394,WFC,2012-09-05,33.75
38395,WFC,2012-09-06,34.84000015258789
38396,WFC,2012-09-07,35.0
38397,WFC,2012-09-10,34.59000015258789
38398,WFC,2012-09-11,34.150001525878906
38399,WFC,2012-09-12,34.33000183105469
38400,WFC,2012-09-13,35.54999923706055
38401,WFC,2012-09-14,36.130001068115234
38402,WFC,2012-09-17,35.33000183105469
38403,WFC,2012-09-18,35.439998626708984
38404,WFC,2012-09-19,35.25
38405,WFC,2012-09-20,35.20000076293945
38406,WFC,2012-09-21,34.970001220703125
38407,WFC,2012-09-24,35.099998474121094
38408,WFC,2012-09-25,34.720001220703125
38409,WFC,2012-09-26,34.41999816894531
38410,WFC,2012-09-27,34.7599983215332
38411,WFC,2012-09-28,34.529998779296875
38412,WFC,2012-10-01,34.70000076293945
38413,WFC,2012-10-02,34.81999969482422
38414,WFC,2012-10-03,35.439998626708984
38415,WFC,2012-10-04,35.970001220703125
38416,WFC,2012-10-05,35.84000015258789
38417,WFC,2012-10-08,35.79999923706055
38418,WFC,2012-10-09,35.099998474121094
38419,WFC,2012-10-10,35.22999954223633
38420,WFC,2012-10-11,35.18000030517578
38421,WFC,2012-10-12,34.25
38422,WFC,2012-10-15,33.900001525878906
38423,WFC,2012-10-16,33.72999954223633
38424,WFC,2012-10-17,34.470001220703125
38425,WFC,2012-10-18,34.56999969482422
38426,WFC,2012-10-19,34.34000015258789
38427,WFC,2012-10-22,34.5
38428,WFC,2012-10-23,33.869998931884766
38429,WFC,2012-10-24,33.720001220703125
38430,WFC,2012-10-25,34.060001373291016
38431,WFC,2012-10-26,33.970001220703125
38432,WFC,2012-10-31,33.689998626708984
38433,WFC,2012-11-01,34.060001373291016
38434,WFC,2012-11-02,33.7400016784668
38435,WFC,2012-11-05,34.02000045776367
38436,WFC,2012-11-06,34.31999969482422
38437,WFC,2012-11-07,32.90999984741211
38438,WFC,2012-11-08,32.349998474121094
38439,WFC,2012-11-09,32.349998474121094
38440,WFC,2012-11-12,32.369998931884766
38441,WFC,2012-11-13,32.02000045776367
38442,WFC,2012-11-14,31.43000030517578
38443,WFC,2012-11-15,31.56999969482422
38444,WFC,2012-11-16,31.940000534057617
38445,WFC,2012-11-19,32.400001525878906
38446,WFC,2012-11-20,32.91999816894531
38447,WFC,2012-11-21,32.59000015258789
38448,WFC,2012-11-23,33.20000076293945
38449,WFC,2012-11-26,32.900001525878906
38450,WFC,2012-11-27,32.630001068115234
38451,WFC,2012-11-28,32.810001373291016
38452,WFC,2012-11-29,33.15999984741211
38453,WFC,2012-11-30,33.0099983215332
38454,WFC,2012-12-03,32.75
38455,WFC,2012-12-04,32.7400016784668
38456,WFC,2012-12-05,32.97999954223633
38457,WFC,2012-12-06,33.13999938964844
38458,WFC,2012-12-07,33.22999954223633
38459,WFC,2012-12-10,33.04999923706055
38460,WFC,2012-12-11,33.290000915527344
38461,WFC,2012-12-12,33.5
38462,WFC,2012-12-13,33.2599983215332
38463,WFC,2012-12-14,33.150001525878906
38464,WFC,2012-12-17,34.380001068115234
38465,WFC,2012-12-18,34.959999084472656
38466,WFC,2012-12-19,34.619998931884766
38467,WFC,2012-12-20,35.060001373291016
38468,WFC,2012-12-21,34.47999954223633
38469,WFC,2012-12-24,34.41999816894531
38470,WFC,2012-12-26,34.33000183105469
38471,WFC,2012-12-27,34.18000030517578
38472,WFC,2012-12-28,33.90999984741211
38473,WFC,2012-12-31,34.18000030517578
38474,WFC,2013-01-02,35.04999923706055
38475,WFC,2013-01-03,34.7599983215332
38476,WFC,2013-01-04,34.939998626708984
38477,WFC,2013-01-07,34.77000045776367
38478,WFC,2013-01-08,34.709999084472656
38479,WFC,2013-01-09,34.709999084472656
38480,WFC,2013-01-10,35.400001525878906
38481,WFC,2013-01-11,35.099998474121094
38482,WFC,2013-01-14,34.77000045776367
38483,WFC,2013-01-15,35.11000061035156
38484,WFC,2013-01-16,35.09000015258789
38485,WFC,2013-01-17,35.029998779296875
38486,WFC,2013-01-18,34.93000030517578
38487,WFC,2013-01-22,35.040000915527344
38488,WFC,2013-01-23,34.95000076293945
38489,WFC,2013-01-24,35.15999984741211
38490,WFC,2013-01-25,35.13999938964844
38491,WFC,2013-01-28,35.11000061035156
38492,WFC,2013-01-29,35.27000045776367
38493,WFC,2013-01-30,34.970001220703125
38494,WFC,2013-01-31,34.83000183105469
38495,WFC,2013-02-01,35.130001068115234
38496,WFC,2013-02-04,34.7599983215332
38497,WFC,2013-02-05,34.849998474121094
38498,WFC,2013-02-06,34.970001220703125
38499,WFC,2013-02-07,34.65999984741211
38500,WFC,2013-02-08,34.880001068115234
38501,WFC,2013-02-11,35.2599983215332
38502,WFC,2013-02-12,35.5099983215332
38503,WFC,2013-02-13,35.130001068115234
38504,WFC,2013-02-14,35.209999084472656
38505,WFC,2013-02-15,35.15999984741211
38506,WFC,2013-02-19,35.13999938964844
38507,WFC,2013-02-20,35.099998474121094
38508,WFC,2013-02-21,35.459999084472656
38509,WFC,2013-02-22,35.81999969482422
38510,WFC,2013-02-25,34.790000915527344
38511,WFC,2013-02-26,34.75
38512,WFC,2013-02-27,35.130001068115234
38513,WFC,2013-02-28,35.08000183105469
38514,WFC,2013-03-01,35.38999938964844
38515,WFC,2013-03-04,35.849998474121094
38516,WFC,2013-03-05,35.880001068115234
38517,WFC,2013-03-06,36.04999923706055
38518,WFC,2013-03-07,36.41999816894531
38519,WFC,2013-03-08,36.5
38520,WFC,2013-03-11,37.130001068115234
38521,WFC,2013-03-12,36.65999984741211
38522,WFC,2013-03-13,36.77000045776367
38523,WFC,2013-03-14,36.970001220703125
38524,WFC,2013-03-15,38.20000076293945
38525,WFC,2013-03-18,37.7599983215332
38526,WFC,2013-03-19,37.4900016784668
38527,WFC,2013-03-20,37.43999862670898
38528,WFC,2013-03-21,37.13999938964844
38529,WFC,2013-03-22,37.20000076293945
38530,WFC,2013-03-25,37.209999084472656
38531,WFC,2013-03-26,37.29999923706055
38532,WFC,2013-03-27,36.97999954223633
38533,WFC,2013-03-28,36.9900016784668
38534,WFC,2013-04-01,36.93000030517578
38535,WFC,2013-04-02,36.880001068115234
38536,WFC,2013-04-03,36.66999816894531
38537,WFC,2013-04-04,37.41999816894531
38538,WFC,2013-04-05,37.150001525878906
38539,WFC,2013-04-08,37.02000045776367
38540,WFC,2013-04-09,37.45000076293945
38541,WFC,2013-04-10,37.56999969482422
38542,WFC,2013-04-11,37.5099983215332
38543,WFC,2013-04-12,37.209999084472656
38544,WFC,2013-04-15,36.56999969482422
38545,WFC,2013-04-16,37.060001373291016
38546,WFC,2013-04-17,36.560001373291016
38547,WFC,2013-04-18,36.27000045776367
38548,WFC,2013-04-19,36.68999862670898
38549,WFC,2013-04-22,36.72999954223633
38550,WFC,2013-04-23,37.130001068115234
38551,WFC,2013-04-24,37.34000015258789
38552,WFC,2013-04-25,37.63999938964844
38553,WFC,2013-04-26,37.880001068115234
38554,WFC,2013-04-29,37.880001068115234
38555,WFC,2013-04-30,37.97999954223633
38556,WFC,2013-05-01,37.459999084472656
38557,WFC,2013-05-02,37.40999984741211
38558,WFC,2013-05-03,37.7400016784668
38559,WFC,2013-05-06,37.900001525878906
38560,WFC,2013-05-07,38.400001525878906
38561,WFC,2013-05-08,38.45000076293945
38562,WFC,2013-05-09,37.88999938964844
38563,WFC,2013-05-10,38.02999877929688
38564,WFC,2013-05-13,38.20000076293945
38565,WFC,2013-05-14,38.7599983215332
38566,WFC,2013-05-15,39.29999923706055
38567,WFC,2013-05-16,39.2599983215332
38568,WFC,2013-05-17,39.880001068115234
38569,WFC,2013-05-20,40.20000076293945
38570,WFC,2013-05-21,40.68000030517578
38571,WFC,2013-05-22,40.09999847412109
38572,WFC,2013-05-23,40.0099983215332
38573,WFC,2013-05-24,40.2400016784668
38574,WFC,2013-05-28,40.52000045776367
38575,WFC,2013-05-29,40.75
38576,WFC,2013-05-30,41.25
38577,WFC,2013-05-31,40.54999923706055
38578,WFC,2013-06-03,40.72999954223633
38579,WFC,2013-06-04,40.43999862670898
38580,WFC,2013-06-05,39.81999969482422
38581,WFC,2013-06-06,40.720001220703125
38582,WFC,2013-06-07,41.25
38583,WFC,2013-06-10,41.27000045776367
38584,WFC,2013-06-11,40.65999984741211
38585,WFC,2013-06-12,40.27000045776367
38586,WFC,2013-06-13,40.93999862670898
38587,WFC,2013-06-14,40.15999984741211
38588,WFC,2013-06-17,40.61000061035156
38589,WFC,2013-06-18,40.84000015258789
38590,WFC,2013-06-19,40.65999984741211
38591,WFC,2013-06-20,40.09000015258789
38592,WFC,2013-06-21,40.959999084472656
38593,WFC,2013-06-24,39.79999923706055
38594,WFC,2013-06-25,40.29999923706055
38595,WFC,2013-06-26,41.02000045776367
38596,WFC,2013-06-27,41.560001373291016
38597,WFC,2013-06-28,41.27000045776367
38598,WFC,2013-07-01,41.36000061035156
38599,WFC,2013-07-02,41.220001220703125
38600,WFC,2013-07-03,41.220001220703125
38601,WFC,2013-07-05,42.06999969482422
38602,WFC,2013-07-08,42.83000183105469
38603,WFC,2013-07-09,42.70000076293945
38604,WFC,2013-07-10,42.06999969482422
38605,WFC,2013-07-11,41.88999938964844
38606,WFC,2013-07-12,42.630001068115234
38607,WFC,2013-07-15,43.34999847412109
38608,WFC,2013-07-16,43.02000045776367
38609,WFC,2013-07-17,43.5099983215332
38610,WFC,2013-07-18,44.40999984741211
38611,WFC,2013-07-19,44.45000076293945
38612,WFC,2013-07-22,44.630001068115234
38613,WFC,2013-07-23,44.56999969482422
38614,WFC,2013-07-24,44.310001373291016
38615,WFC,2013-07-25,43.650001525878906
38616,WFC,2013-07-26,43.5099983215332
38617,WFC,2013-07-29,43.25
38618,WFC,2013-07-30,43.2599983215332
38619,WFC,2013-07-31,43.5
38620,WFC,2013-08-01,44.2599983215332
38621,WFC,2013-08-02,44.4900016784668
38622,WFC,2013-08-05,44.34000015258789
38623,WFC,2013-08-06,44.02999877929688
38624,WFC,2013-08-07,43.27000045776367
38625,WFC,2013-08-08,43.220001220703125
38626,WFC,2013-08-09,43.22999954223633
38627,WFC,2013-08-12,43.20000076293945
38628,WFC,2013-08-13,43.31999969482422
38629,WFC,2013-08-14,43.09999847412109
38630,WFC,2013-08-15,42.9900016784668
38631,WFC,2013-08-16,42.75
38632,WFC,2013-08-19,42.4900016784668
38633,WFC,2013-08-20,42.59000015258789
38634,WFC,2013-08-21,42.36000061035156
38635,WFC,2013-08-22,42.47999954223633
38636,WFC,2013-08-23,42.7599983215332
38637,WFC,2013-08-26,42.38999938964844
38638,WFC,2013-08-27,41.11000061035156
38639,WFC,2013-08-28,41.25
38640,WFC,2013-08-29,41.25
38641,WFC,2013-08-30,41.08000183105469
38642,WFC,2013-09-03,41.38999938964844
38643,WFC,2013-09-04,41.5
38644,WFC,2013-09-05,41.81999969482422
38645,WFC,2013-09-06,41.43000030517578
38646,WFC,2013-09-09,41.720001220703125
38647,WFC,2013-09-10,42.45000076293945
38648,WFC,2013-09-11,42.5
38649,WFC,2013-09-12,42.2599983215332
38650,WFC,2013-09-13,42.18999862670898
38651,WFC,2013-09-16,42.88999938964844
38652,WFC,2013-09-17,42.84999847412109
38653,WFC,2013-09-18,43.310001373291016
38654,WFC,2013-09-19,42.959999084472656
38655,WFC,2013-09-20,42.84999847412109
38656,WFC,2013-09-23,42.310001373291016
38657,WFC,2013-09-24,41.72999954223633
38658,WFC,2013-09-25,41.810001373291016
38659,WFC,2013-09-26,41.61000061035156
38660,WFC,2013-09-27,41.59000015258789
38661,WFC,2013-09-30,41.31999969482422
38662,WFC,2013-10-01,41.4900016784668
38663,WFC,2013-10-02,41.2599983215332
38664,WFC,2013-10-03,41.0
38665,WFC,2013-10-04,41.29999923706055
38666,WFC,2013-10-07,40.619998931884766
38667,WFC,2013-10-08,40.2400016784668
38668,WFC,2013-10-09,40.36000061035156
38669,WFC,2013-10-10,41.43999862670898
38670,WFC,2013-10-11,41.43000030517578
38671,WFC,2013-10-14,41.75
38672,WFC,2013-10-15,41.540000915527344
38673,WFC,2013-10-16,42.209999084472656
38674,WFC,2013-10-17,42.68000030517578
38675,WFC,2013-10-18,42.68000030517578
38676,WFC,2013-10-21,42.619998931884766
38677,WFC,2013-10-22,42.93999862670898
38678,WFC,2013-10-23,42.7599983215332
38679,WFC,2013-10-24,42.68999862670898
38680,WFC,2013-10-25,42.86000061035156
38681,WFC,2013-10-28,42.83000183105469
38682,WFC,2013-10-29,42.959999084472656
38683,WFC,2013-10-30,43.09999847412109
38684,WFC,2013-10-31,42.68999862670898
38685,WFC,2013-11-01,42.66999816894531
38686,WFC,2013-11-04,42.70000076293945
38687,WFC,2013-11-05,42.630001068115234
38688,WFC,2013-11-06,42.43999862670898
38689,WFC,2013-11-07,41.709999084472656
38690,WFC,2013-11-08,42.709999084472656
38691,WFC,2013-11-11,42.75
38692,WFC,2013-11-12,42.27999877929688
38693,WFC,2013-11-13,42.7599983215332
38694,WFC,2013-11-14,43.09000015258789
38695,WFC,2013-11-15,43.540000915527344
38696,WFC,2013-11-18,43.40999984741211
38697,WFC,2013-11-19,43.560001373291016
38698,WFC,2013-11-20,43.619998931884766
38699,WFC,2013-11-21,44.08000183105469
38700,WFC,2013-11-22,44.36000061035156
38701,WFC,2013-11-25,44.47999954223633
38702,WFC,2013-11-26,44.310001373291016
38703,WFC,2013-11-27,44.27000045776367
38704,WFC,2013-11-29,44.02000045776367
38705,WFC,2013-12-02,44.18000030517578
38706,WFC,2013-12-03,43.72999954223633
38707,WFC,2013-12-04,43.75
38708,WFC,2013-12-05,43.25
38709,WFC,2013-12-06,44.11000061035156
38710,WFC,2013-12-09,44.31999969482422
38711,WFC,2013-12-10,44.11000061035156
38712,WFC,2013-12-11,43.52000045776367
38713,WFC,2013-12-12,43.5
38714,WFC,2013-12-13,43.72999954223633
38715,WFC,2013-12-16,43.97999954223633
38716,WFC,2013-12-17,43.59000015258789
38717,WFC,2013-12-18,44.93000030517578
38718,WFC,2013-12-19,45.02000045776367
38719,WFC,2013-12-20,44.959999084472656
38720,WFC,2013-12-23,45.209999084472656
38721,WFC,2013-12-24,45.38999938964844
38722,WFC,2013-12-26,45.540000915527344
38723,WFC,2013-12-27,45.5
38724,WFC,2013-12-30,45.5
38725,WFC,2013-12-31,45.400001525878906
38726,WFC,2014-01-02,45.02000045776367
38727,WFC,2014-01-03,45.34000015258789
38728,WFC,2014-01-06,45.41999816894531
38729,WFC,2014-01-07,45.400001525878906
38730,WFC,2014-01-08,45.91999816894531
38731,WFC,2014-01-09,46.15999984741211
38732,WFC,2014-01-10,45.93999862670898
38733,WFC,2014-01-13,45.560001373291016
38734,WFC,2014-01-14,45.59000015258789
38735,WFC,2014-01-15,46.400001525878906
38736,WFC,2014-01-16,46.38999938964844
38737,WFC,2014-01-17,46.38999938964844
38738,WFC,2014-01-21,46.5
38739,WFC,2014-01-22,46.66999816894531
38740,WFC,2014-01-23,46.34999847412109
38741,WFC,2014-01-24,45.47999954223633
38742,WFC,2014-01-27,45.52999877929688
38743,WFC,2014-01-28,45.959999084472656
38744,WFC,2014-01-29,45.59000015258789
38745,WFC,2014-01-30,46.04999923706055
38746,WFC,2014-01-31,45.34000015258789
38747,WFC,2014-02-03,44.43000030517578
38748,WFC,2014-02-04,44.77000045776367
38749,WFC,2014-02-05,44.22999954223633
38750,WFC,2014-02-06,44.77999877929688
38751,WFC,2014-02-07,45.369998931884766
38752,WFC,2014-02-10,45.52000045776367
38753,WFC,2014-02-11,45.970001220703125
38754,WFC,2014-02-12,45.9900016784668
38755,WFC,2014-02-13,45.97999954223633
38756,WFC,2014-02-14,46.130001068115234
38757,WFC,2014-02-18,46.130001068115234
38758,WFC,2014-02-19,45.52999877929688
38759,WFC,2014-02-20,45.630001068115234
38760,WFC,2014-02-21,45.59999847412109
38761,WFC,2014-02-24,46.08000183105469
38762,WFC,2014-02-25,46.08000183105469
38763,WFC,2014-02-26,46.04999923706055
38764,WFC,2014-02-27,46.04999923706055
38765,WFC,2014-02-28,46.41999816894531
38766,WFC,2014-03-03,46.150001525878906
38767,WFC,2014-03-04,46.7400016784668
38768,WFC,2014-03-05,47.09000015258789
38769,WFC,2014-03-06,47.34000015258789
38770,WFC,2014-03-07,47.95000076293945
38771,WFC,2014-03-10,48.150001525878906
38772,WFC,2014-03-11,47.810001373291016
38773,WFC,2014-03-12,48.119998931884766
38774,WFC,2014-03-13,47.84000015258789
38775,WFC,2014-03-14,47.400001525878906
38776,WFC,2014-03-17,48.130001068115234
38777,WFC,2014-03-18,48.400001525878906
38778,WFC,2014-03-19,47.810001373291016
38779,WFC,2014-03-20,49.02999877929688
38780,WFC,2014-03-21,49.119998931884766
38781,WFC,2014-03-24,48.97999954223633
38782,WFC,2014-03-25,48.959999084472656
38783,WFC,2014-03-26,48.5
38784,WFC,2014-03-27,49.09999847412109
38785,WFC,2014-03-28,49.290000915527344
38786,WFC,2014-03-31,49.7400016784668
38787,WFC,2014-04-01,49.77000045776367
38788,WFC,2014-04-02,49.7599983215332
38789,WFC,2014-04-03,49.83000183105469
38790,WFC,2014-04-04,49.560001373291016
38791,WFC,2014-04-07,48.65999984741211
38792,WFC,2014-04-08,48.83000183105469
38793,WFC,2014-04-09,49.09999847412109
38794,WFC,2014-04-10,47.709999084472656
38795,WFC,2014-04-11,48.08000183105469
38796,WFC,2014-04-14,48.11000061035156
38797,WFC,2014-04-15,48.77999877929688
38798,WFC,2014-04-16,49.09000015258789
38799,WFC,2014-04-17,48.93000030517578
38800,WFC,2014-04-21,49.119998931884766
38801,WFC,2014-04-22,49.22999954223633
38802,WFC,2014-04-23,49.59000015258789
38803,WFC,2014-04-24,49.31999969482422
38804,WFC,2014-04-25,49.04999923706055
38805,WFC,2014-04-28,48.93999862670898
38806,WFC,2014-04-29,49.470001220703125
38807,WFC,2014-04-30,49.63999938964844
38808,WFC,2014-05-01,49.63999938964844
38809,WFC,2014-05-02,49.58000183105469
38810,WFC,2014-05-05,49.560001373291016
38811,WFC,2014-05-06,49.09000015258789
38812,WFC,2014-05-07,49.38999938964844
38813,WFC,2014-05-08,49.33000183105469
38814,WFC,2014-05-09,49.08000183105469
38815,WFC,2014-05-12,49.7599983215332
38816,WFC,2014-05-13,49.810001373291016
38817,WFC,2014-05-14,49.290000915527344
38818,WFC,2014-05-15,49.02999877929688
38819,WFC,2014-05-16,49.08000183105469
38820,WFC,2014-05-19,49.4900016784668
38821,WFC,2014-05-20,48.959999084472656
38822,WFC,2014-05-21,49.66999816894531
38823,WFC,2014-05-22,49.9900016784668
38824,WFC,2014-05-23,50.15999984741211
38825,WFC,2014-05-27,50.54999923706055
38826,WFC,2014-05-28,50.43999862670898
38827,WFC,2014-05-29,50.27000045776367
38828,WFC,2014-05-30,50.77999877929688
38829,WFC,2014-06-02,51.09000015258789
38830,WFC,2014-06-03,51.09000015258789
38831,WFC,2014-06-04,51.040000915527344
38832,WFC,2014-06-05,51.630001068115234
38833,WFC,2014-06-06,51.97999954223633
38834,WFC,2014-06-09,52.5099983215332
38835,WFC,2014-06-10,52.59000015258789
38836,WFC,2014-06-11,52.2400016784668
38837,WFC,2014-06-12,51.709999084472656
38838,WFC,2014-06-13,51.900001525878906
38839,WFC,2014-06-16,51.09000015258789
38840,WFC,2014-06-17,51.65999984741211
38841,WFC,2014-06-18,52.040000915527344
38842,WFC,2014-06-19,52.02000045776367
38843,WFC,2014-06-20,52.88999938964844
38844,WFC,2014-06-23,52.97999954223633
38845,WFC,2014-06-24,52.4900016784668
38846,WFC,2014-06-25,52.59999847412109
38847,WFC,2014-06-26,52.369998931884766
38848,WFC,2014-06-27,52.900001525878906
38849,WFC,2014-06-30,52.560001373291016
38850,WFC,2014-07-01,52.720001220703125
38851,WFC,2014-07-02,52.65999984741211
38852,WFC,2014-07-03,53.0
38853,WFC,2014-07-07,52.5
38854,WFC,2014-07-08,52.25
38855,WFC,2014-07-09,52.18999862670898
38856,WFC,2014-07-10,51.810001373291016
38857,WFC,2014-07-11,51.4900016784668
38858,WFC,2014-07-14,51.310001373291016
38859,WFC,2014-07-15,51.34999847412109
38860,WFC,2014-07-16,51.16999816894531
38861,WFC,2014-07-17,50.68000030517578
38862,WFC,2014-07-18,51.27999877929688
38863,WFC,2014-07-21,51.04999923706055
38864,WFC,2014-07-22,51.34999847412109
38865,WFC,2014-07-23,51.33000183105469
38866,WFC,2014-07-24,51.59000015258789
38867,WFC,2014-07-25,51.59999847412109
38868,WFC,2014-07-28,51.59999847412109
38869,WFC,2014-07-29,51.540000915527344
38870,WFC,2014-07-30,52.09999847412109
38871,WFC,2014-07-31,50.900001525878906
38872,WFC,2014-08-01,50.34999847412109
38873,WFC,2014-08-04,50.9900016784668
38874,WFC,2014-08-05,50.400001525878906
38875,WFC,2014-08-06,50.060001373291016
38876,WFC,2014-08-07,49.70000076293945
38877,WFC,2014-08-08,50.0
38878,WFC,2014-08-11,49.88999938964844
38879,WFC,2014-08-12,49.77999877929688
38880,WFC,2014-08-13,49.9900016784668
38881,WFC,2014-08-14,50.380001068115234
38882,WFC,2014-08-15,50.209999084472656
38883,WFC,2014-08-18,50.68999862670898
38884,WFC,2014-08-19,50.86000061035156
38885,WFC,2014-08-20,50.84999847412109
38886,WFC,2014-08-21,51.290000915527344
38887,WFC,2014-08-22,51.18000030517578
38888,WFC,2014-08-25,51.45000076293945
38889,WFC,2014-08-26,51.560001373291016
38890,WFC,2014-08-27,51.34000015258789
38891,WFC,2014-08-28,51.150001525878906
38892,WFC,2014-08-29,51.43999862670898
38893,WFC,2014-09-02,51.56999969482422
38894,WFC,2014-09-03,51.54999923706055
38895,WFC,2014-09-04,51.56999969482422
38896,WFC,2014-09-05,51.650001525878906
38897,WFC,2014-09-08,51.470001220703125
38898,WFC,2014-09-09,51.06999969482422
38899,WFC,2014-09-10,51.52000045776367
38900,WFC,2014-09-11,51.59000015258789
38901,WFC,2014-09-12,51.70000076293945
38902,WFC,2014-09-15,51.93999862670898
38903,WFC,2014-09-16,52.310001373291016
38904,WFC,2014-09-17,52.5099983215332
38905,WFC,2014-09-18,53.2400016784668
38906,WFC,2014-09-19,53.36000061035156
38907,WFC,2014-09-22,52.900001525878906
38908,WFC,2014-09-23,52.09999847412109
38909,WFC,2014-09-24,52.130001068115234
38910,WFC,2014-09-25,51.40999984741211
38911,WFC,2014-09-26,51.869998931884766
38912,WFC,2014-09-29,51.68999862670898
38913,WFC,2014-09-30,51.869998931884766
38914,WFC,2014-10-01,51.2599983215332
38915,WFC,2014-10-02,51.400001525878906
38916,WFC,2014-10-03,52.09999847412109
38917,WFC,2014-10-06,52.02999877929688
38918,WFC,2014-10-07,51.08000183105469
38919,WFC,2014-10-08,52.150001525878906
38920,WFC,2014-10-09,51.119998931884766
38921,WFC,2014-10-10,50.63999938964844
38922,WFC,2014-10-13,50.20000076293945
38923,WFC,2014-10-14,48.83000183105469
38924,WFC,2014-10-15,47.84999847412109
38925,WFC,2014-10-16,48.130001068115234
38926,WFC,2014-10-17,48.68999862670898
38927,WFC,2014-10-20,49.18000030517578
38928,WFC,2014-10-21,50.45000076293945
38929,WFC,2014-10-22,50.16999816894531
38930,WFC,2014-10-23,50.59999847412109
38931,WFC,2014-10-24,51.20000076293945
38932,WFC,2014-10-27,51.310001373291016
38933,WFC,2014-10-28,51.77999877929688
38934,WFC,2014-10-29,52.16999816894531
38935,WFC,2014-10-30,52.459999084472656
38936,WFC,2014-10-31,53.09000015258789
38937,WFC,2014-11-03,53.369998931884766
38938,WFC,2014-11-04,53.27000045776367
38939,WFC,2014-11-05,53.52999877929688
38940,WFC,2014-11-06,54.060001373291016
38941,WFC,2014-11-07,53.84000015258789
38942,WFC,2014-11-10,53.83000183105469
38943,WFC,2014-11-11,53.58000183105469
38944,WFC,2014-11-12,53.540000915527344
38945,WFC,2014-11-13,53.38999938964844
38946,WFC,2014-11-14,53.34999847412109
38947,WFC,2014-11-17,53.43999862670898
38948,WFC,2014-11-18,53.27000045776367
38949,WFC,2014-11-19,53.36000061035156
38950,WFC,2014-11-20,53.47999954223633
38951,WFC,2014-11-21,53.810001373291016
38952,WFC,2014-11-24,54.09999847412109
38953,WFC,2014-11-25,53.880001068115234
38954,WFC,2014-11-26,54.27999877929688
38955,WFC,2014-11-28,54.47999954223633
38956,WFC,2014-12-01,53.81999969482422
38957,WFC,2014-12-02,54.220001220703125
38958,WFC,2014-12-03,54.38999938964844
38959,WFC,2014-12-04,54.5
38960,WFC,2014-12-05,55.02999877929688
38961,WFC,2014-12-08,54.77000045776367
38962,WFC,2014-12-09,54.83000183105469
38963,WFC,2014-12-10,54.2599983215332
38964,WFC,2014-12-11,54.43000030517578
38965,WFC,2014-12-12,53.70000076293945
38966,WFC,2014-12-15,53.18999862670898
38967,WFC,2014-12-16,52.77000045776367
38968,WFC,2014-12-17,53.790000915527344
38969,WFC,2014-12-18,55.209999084472656
38970,WFC,2014-12-19,54.45000076293945
38971,WFC,2014-12-22,54.970001220703125
38972,WFC,2014-12-23,55.470001220703125
38973,WFC,2014-12-24,55.34000015258789
38974,WFC,2014-12-26,55.27999877929688
38975,WFC,2014-12-29,55.709999084472656
38976,WFC,2014-12-30,55.41999816894531
38977,WFC,2014-12-31,54.81999969482422
38978,WFC,2015-01-02,54.70000076293945
38979,WFC,2015-01-05,53.20000076293945
38980,WFC,2015-01-06,52.09000015258789
38981,WFC,2015-01-07,52.400001525878906
38982,WFC,2015-01-08,53.560001373291016
38983,WFC,2015-01-09,52.68000030517578
38984,WFC,2015-01-12,52.04999923706055
38985,WFC,2015-01-13,51.84999847412109
38986,WFC,2015-01-14,51.25
38987,WFC,2015-01-15,50.720001220703125
38988,WFC,2015-01-16,51.63999938964844
38989,WFC,2015-01-20,52.0
38990,WFC,2015-01-21,52.09999847412109
38991,WFC,2015-01-22,53.77000045776367
38992,WFC,2015-01-23,53.2599983215332
38993,WFC,2015-01-26,53.58000183105469
38994,WFC,2015-01-27,52.970001220703125
38995,WFC,2015-01-28,52.15999984741211
38996,WFC,2015-01-29,52.7599983215332
38997,WFC,2015-01-30,51.91999816894531
38998,WFC,2015-02-02,52.810001373291016
38999,WFC,2015-02-03,53.45000076293945
39000,WFC,2015-02-04,53.02999877929688
39001,WFC,2015-02-05,53.66999816894531
39002,WFC,2015-02-06,54.45000076293945
39003,WFC,2015-02-09,54.209999084472656
39004,WFC,2015-02-10,54.56999969482422
39005,WFC,2015-02-11,53.900001525878906
39006,WFC,2015-02-12,54.86000061035156
39007,WFC,2015-02-13,55.33000183105469
39008,WFC,2015-02-17,55.369998931884766
39009,WFC,2015-02-18,54.52000045776367
39010,WFC,2015-02-19,54.560001373291016
39011,WFC,2015-02-20,54.83000183105469
39012,WFC,2015-02-23,55.09999847412109
39013,WFC,2015-02-24,55.369998931884766
39014,WFC,2015-02-25,55.33000183105469
39015,WFC,2015-02-26,55.150001525878906
39016,WFC,2015-02-27,54.790000915527344
39017,WFC,2015-03-02,55.54999923706055
39018,WFC,2015-03-03,55.45000076293945
39019,WFC,2015-03-04,54.81999969482422
39020,WFC,2015-03-05,54.84000015258789
39021,WFC,2015-03-06,54.59000015258789
39022,WFC,2015-03-09,54.66999816894531
39023,WFC,2015-03-10,53.290000915527344
39024,WFC,2015-03-11,53.70000076293945
39025,WFC,2015-03-12,55.59000015258789
39026,WFC,2015-03-13,55.34000015258789
39027,WFC,2015-03-16,55.72999954223633
39028,WFC,2015-03-17,55.90999984741211
39029,WFC,2015-03-18,56.16999816894531
39030,WFC,2015-03-19,55.5099983215332
39031,WFC,2015-03-20,56.0099983215332
39032,WFC,2015-03-23,55.77999877929688
39033,WFC,2015-03-24,55.34999847412109
39034,WFC,2015-03-25,54.540000915527344
39035,WFC,2015-03-26,54.5
39036,WFC,2015-03-27,54.119998931884766
39037,WFC,2015-03-30,54.77000045776367
39038,WFC,2015-03-31,54.400001525878906
39039,WFC,2015-04-01,53.93999862670898
39040,WFC,2015-04-02,54.369998931884766
39041,WFC,2015-04-06,54.08000183105469
39042,WFC,2015-04-07,54.02000045776367
39043,WFC,2015-04-08,54.0
39044,WFC,2015-04-09,54.18999862670898
39045,WFC,2015-04-10,54.31999969482422
39046,WFC,2015-04-13,54.59000015258789
39047,WFC,2015-04-14,54.18999862670898
39048,WFC,2015-04-15,54.810001373291016
39049,WFC,2015-04-16,54.810001373291016
39050,WFC,2015-04-17,54.04999923706055
39051,WFC,2015-04-20,54.36000061035156
39052,WFC,2015-04-21,54.27999877929688
39053,WFC,2015-04-22,54.66999816894531
39054,WFC,2015-04-23,54.86000061035156
39055,WFC,2015-04-24,54.70000076293945
39056,WFC,2015-04-27,54.970001220703125
39057,WFC,2015-04-28,55.40999984741211
39058,WFC,2015-04-29,55.459999084472656
39059,WFC,2015-04-30,55.09999847412109
39060,WFC,2015-05-01,55.18999862670898
39061,WFC,2015-05-04,55.72999954223633
39062,WFC,2015-05-05,55.720001220703125
39063,WFC,2015-05-06,54.91999816894531
39064,WFC,2015-05-07,54.810001373291016
39065,WFC,2015-05-08,56.04999923706055
39066,WFC,2015-05-11,55.5099983215332
39067,WFC,2015-05-12,55.470001220703125
39068,WFC,2015-05-13,55.59999847412109
39069,WFC,2015-05-14,56.040000915527344
39070,WFC,2015-05-15,55.52000045776367
39071,WFC,2015-05-18,55.75
39072,WFC,2015-05-19,56.400001525878906
39073,WFC,2015-05-20,56.08000183105469
39074,WFC,2015-05-21,56.0099983215332
39075,WFC,2015-05-22,56.0
39076,WFC,2015-05-26,55.65999984741211
39077,WFC,2015-05-27,56.06999969482422
39078,WFC,2015-05-28,56.209999084472656
39079,WFC,2015-05-29,55.959999084472656
39080,WFC,2015-06-01,56.040000915527344
39081,WFC,2015-06-02,56.18000030517578
39082,WFC,2015-06-03,56.90999984741211
39083,WFC,2015-06-04,56.13999938964844
39084,WFC,2015-06-05,56.61000061035156
39085,WFC,2015-06-08,56.119998931884766
39086,WFC,2015-06-09,56.70000076293945
39087,WFC,2015-06-10,57.209999084472656
39088,WFC,2015-06-11,57.2599983215332
39089,WFC,2015-06-12,57.09000015258789
39090,WFC,2015-06-15,56.97999954223633
39091,WFC,2015-06-16,57.220001220703125
39092,WFC,2015-06-17,57.16999816894531
39093,WFC,2015-06-18,57.70000076293945
39094,WFC,2015-06-19,57.04999923706055
39095,WFC,2015-06-22,57.90999984741211
39096,WFC,2015-06-23,57.88999938964844
39097,WFC,2015-06-24,57.540000915527344
39098,WFC,2015-06-25,57.16999816894531
39099,WFC,2015-06-26,57.43999862670898
39100,WFC,2015-06-29,56.060001373291016
39101,WFC,2015-06-30,56.2400016784668
39102,WFC,2015-07-01,56.90999984741211
39103,WFC,2015-07-02,56.7400016784668
39104,WFC,2015-07-06,56.43999862670898
39105,WFC,2015-07-07,56.25
39106,WFC,2015-07-08,55.25
39107,WFC,2015-07-09,55.5
39108,WFC,2015-07-10,56.08000183105469
39109,WFC,2015-07-13,56.7400016784668
39110,WFC,2015-07-14,57.25
39111,WFC,2015-07-15,57.77999877929688
39112,WFC,2015-07-16,58.16999816894531
39113,WFC,2015-07-17,57.93999862670898
39114,WFC,2015-07-20,58.04999923706055
39115,WFC,2015-07-21,57.95000076293945
39116,WFC,2015-07-22,58.52000045776367
39117,WFC,2015-07-23,58.209999084472656
39118,WFC,2015-07-24,57.77999877929688
39119,WFC,2015-07-27,57.59000015258789
39120,WFC,2015-07-28,57.400001525878906
39121,WFC,2015-07-29,57.959999084472656
39122,WFC,2015-07-30,58.150001525878906
39123,WFC,2015-07-31,57.869998931884766
39124,WFC,2015-08-03,57.90999984741211
39125,WFC,2015-08-04,57.81999969482422
39126,WFC,2015-08-05,57.650001525878906
39127,WFC,2015-08-06,57.52999877929688
39128,WFC,2015-08-07,57.470001220703125
39129,WFC,2015-08-10,57.93999862670898
39130,WFC,2015-08-11,57.209999084472656
39131,WFC,2015-08-12,56.720001220703125
39132,WFC,2015-08-13,56.88999938964844
39133,WFC,2015-08-14,57.33000183105469
39134,WFC,2015-08-17,57.34999847412109
39135,WFC,2015-08-18,57.540000915527344
39136,WFC,2015-08-19,57.060001373291016
39137,WFC,2015-08-20,56.119998931884766
39138,WFC,2015-08-21,53.970001220703125
39139,WFC,2015-08-24,51.25
39140,WFC,2015-08-25,50.02000045776367
39141,WFC,2015-08-26,52.29999923706055
39142,WFC,2015-08-27,54.02999877929688
39143,WFC,2015-08-28,53.540000915527344
39144,WFC,2015-08-31,53.33000183105469
39145,WFC,2015-09-01,50.9900016784668
39146,WFC,2015-09-02,51.9900016784668
39147,WFC,2015-09-03,52.43000030517578
39148,WFC,2015-09-04,51.290000915527344
39149,WFC,2015-09-08,52.93000030517578
39150,WFC,2015-09-09,52.18999862670898
39151,WFC,2015-09-10,52.560001373291016
39152,WFC,2015-09-11,52.619998931884766
39153,WFC,2015-09-14,52.77000045776367
39154,WFC,2015-09-15,53.470001220703125
39155,WFC,2015-09-16,53.720001220703125
39156,WFC,2015-09-17,52.209999084472656
39157,WFC,2015-09-18,51.040000915527344
39158,WFC,2015-09-21,51.54999923706055
39159,WFC,2015-09-22,50.68999862670898
39160,WFC,2015-09-23,50.77999877929688
39161,WFC,2015-09-24,50.54999923706055
39162,WFC,2015-09-25,51.47999954223633
39163,WFC,2015-09-28,50.369998931884766
39164,WFC,2015-09-29,50.88999938964844
39165,WFC,2015-09-30,51.34999847412109
39166,WFC,2015-10-01,51.43999862670898
39167,WFC,2015-10-02,51.2599983215332
39168,WFC,2015-10-05,52.40999984741211
39169,WFC,2015-10-06,52.02999877929688
39170,WFC,2015-10-07,52.18999862670898
39171,WFC,2015-10-08,52.540000915527344
39172,WFC,2015-10-09,52.13999938964844
39173,WFC,2015-10-12,52.18000030517578
39174,WFC,2015-10-13,51.86000061035156
39175,WFC,2015-10-14,51.5
39176,WFC,2015-10-15,52.68999862670898
39177,WFC,2015-10-16,52.880001068115234
39178,WFC,2015-10-19,52.560001373291016
39179,WFC,2015-10-20,53.08000183105469
39180,WFC,2015-10-21,53.119998931884766
39181,WFC,2015-10-22,54.060001373291016
39182,WFC,2015-10-23,54.75
39183,WFC,2015-10-26,54.290000915527344
39184,WFC,2015-10-27,54.119998931884766
39185,WFC,2015-10-28,55.45000076293945
39186,WFC,2015-10-29,55.09000015258789
39187,WFC,2015-10-30,54.13999938964844
39188,WFC,2015-11-02,54.84999847412109
39189,WFC,2015-11-03,54.93000030517578
39190,WFC,2015-11-04,54.58000183105469
39191,WFC,2015-11-05,54.86000061035156
39192,WFC,2015-11-06,55.84999847412109
39193,WFC,2015-11-09,55.470001220703125
39194,WFC,2015-11-10,55.90999984741211
39195,WFC,2015-11-11,55.79999923706055
39196,WFC,2015-11-12,55.16999816894531
39197,WFC,2015-11-13,54.56999969482422
39198,WFC,2015-11-16,55.27000045776367
39199,WFC,2015-11-17,54.959999084472656
39200,WFC,2015-11-18,55.66999816894531
39201,WFC,2015-11-19,55.970001220703125
39202,WFC,2015-11-20,55.81999969482422
39203,WFC,2015-11-23,55.59999847412109
39204,WFC,2015-11-24,55.27999877929688
39205,WFC,2015-11-25,55.220001220703125
39206,WFC,2015-11-27,55.38999938964844
39207,WFC,2015-11-30,55.09999847412109
39208,WFC,2015-12-01,55.709999084472656
39209,WFC,2015-12-02,55.08000183105469
39210,WFC,2015-12-03,54.20000076293945
39211,WFC,2015-12-04,55.66999816894531
39212,WFC,2015-12-07,55.41999816894531
39213,WFC,2015-12-08,54.400001525878906
39214,WFC,2015-12-09,54.119998931884766
39215,WFC,2015-12-10,54.34000015258789
39216,WFC,2015-12-11,53.310001373291016
39217,WFC,2015-12-14,53.20000076293945
39218,WFC,2015-12-15,54.90999984741211
39219,WFC,2015-12-16,55.84999847412109
39220,WFC,2015-12-17,55.470001220703125
39221,WFC,2015-12-18,53.790000915527344
39222,WFC,2015-12-21,54.02000045776367
39223,WFC,2015-12-22,54.34000015258789
39224,WFC,2015-12-23,55.040000915527344
39225,WFC,2015-12-24,54.81999969482422
39226,WFC,2015-12-28,54.68000030517578
39227,WFC,2015-12-29,55.290000915527344
39228,WFC,2015-12-30,54.88999938964844
39229,WFC,2015-12-31,54.36000061035156
39230,WFC,2016-01-04,52.90999984741211
39231,WFC,2016-01-05,52.88999938964844
39232,WFC,2016-01-06,51.880001068115234
39233,WFC,2016-01-07,50.400001525878906
39234,WFC,2016-01-08,49.560001373291016
39235,WFC,2016-01-11,50.09000015258789
39236,WFC,2016-01-12,51.36000061035156
39237,WFC,2016-01-13,49.72999954223633
39238,WFC,2016-01-14,50.63999938964844
39239,WFC,2016-01-15,48.81999969482422
39240,WFC,2016-01-19,48.209999084472656
39241,WFC,2016-01-20,47.869998931884766
39242,WFC,2016-01-21,48.0099983215332
39243,WFC,2016-01-22,49.02000045776367
39244,WFC,2016-01-25,47.65999984741211
39245,WFC,2016-01-26,48.2599983215332
39246,WFC,2016-01-27,48.56999969482422
39247,WFC,2016-01-28,48.91999816894531
39248,WFC,2016-01-29,50.22999954223633
39249,WFC,2016-02-01,49.93999862670898
39250,WFC,2016-02-02,48.83000183105469
39251,WFC,2016-02-03,47.59999847412109
39252,WFC,2016-02-04,48.25
39253,WFC,2016-02-05,47.86000061035156
39254,WFC,2016-02-08,46.5
39255,WFC,2016-02-09,46.45000076293945
39256,WFC,2016-02-10,46.16999816894531
39257,WFC,2016-02-11,45.15999984741211
39258,WFC,2016-02-12,47.310001373291016
39259,WFC,2016-02-16,48.2400016784668
39260,WFC,2016-02-17,48.130001068115234
39261,WFC,2016-02-18,47.72999954223633
39262,WFC,2016-02-19,48.09000015258789
39263,WFC,2016-02-22,49.18999862670898
39264,WFC,2016-02-23,48.09999847412109
39265,WFC,2016-02-24,47.61000061035156
39266,WFC,2016-02-25,47.75
39267,WFC,2016-02-26,48.06999969482422
39268,WFC,2016-02-29,46.91999816894531
39269,WFC,2016-03-01,48.720001220703125
39270,WFC,2016-03-02,49.56999969482422
39271,WFC,2016-03-03,49.77000045776367
39272,WFC,2016-03-04,50.11000061035156
39273,WFC,2016-03-07,50.06999969482422
39274,WFC,2016-03-08,49.04999923706055
39275,WFC,2016-03-09,48.790000915527344
39276,WFC,2016-03-10,48.5099983215332
39277,WFC,2016-03-11,50.06999969482422
39278,WFC,2016-03-14,49.880001068115234
39279,WFC,2016-03-15,49.97999954223633
39280,WFC,2016-03-16,49.540000915527344
39281,WFC,2016-03-17,49.72999954223633
39282,WFC,2016-03-18,50.540000915527344
39283,WFC,2016-03-21,50.66999816894531
39284,WFC,2016-03-22,50.369998931884766
39285,WFC,2016-03-23,49.7599983215332
39286,WFC,2016-03-24,48.900001525878906
39287,WFC,2016-03-28,48.70000076293945
39288,WFC,2016-03-29,48.04999923706055
39289,WFC,2016-03-30,48.650001525878906
39290,WFC,2016-03-31,48.36000061035156
39291,WFC,2016-04-01,48.45000076293945
39292,WFC,2016-04-04,48.5
39293,WFC,2016-04-05,47.5099983215332
39294,WFC,2016-04-06,48.08000183105469
39295,WFC,2016-04-07,46.93000030517578
39296,WFC,2016-04-08,47.06999969482422
39297,WFC,2016-04-11,47.02999877929688
39298,WFC,2016-04-12,47.77000045776367
39299,WFC,2016-04-13,49.02999877929688
39300,WFC,2016-04-14,48.790000915527344
39301,WFC,2016-04-15,48.25
39302,WFC,2016-04-18,48.84000015258789
39303,WFC,2016-04-19,49.880001068115234
39304,WFC,2016-04-20,50.45000076293945
39305,WFC,2016-04-21,50.04999923706055
39306,WFC,2016-04-22,50.619998931884766
39307,WFC,2016-04-25,50.5099983215332
39308,WFC,2016-04-26,50.91999816894531
39309,WFC,2016-04-27,50.93000030517578
39310,WFC,2016-04-28,50.40999984741211
39311,WFC,2016-04-29,49.97999954223633
39312,WFC,2016-05-02,50.59000015258789
39313,WFC,2016-05-03,50.0
39314,WFC,2016-05-04,48.93999862670898
39315,WFC,2016-05-05,48.959999084472656
39316,WFC,2016-05-06,49.02000045776367
39317,WFC,2016-05-09,48.880001068115234
39318,WFC,2016-05-10,49.400001525878906
39319,WFC,2016-05-11,49.08000183105469
39320,WFC,2016-05-12,49.20000076293945
39321,WFC,2016-05-13,48.2400016784668
39322,WFC,2016-05-16,48.27000045776367
39323,WFC,2016-05-17,47.619998931884766
39324,WFC,2016-05-18,48.650001525878906
39325,WFC,2016-05-19,48.380001068115234
39326,WFC,2016-05-20,48.75
39327,WFC,2016-05-23,48.70000076293945
39328,WFC,2016-05-24,49.20000076293945
39329,WFC,2016-05-25,50.5
39330,WFC,2016-05-26,50.54999923706055
39331,WFC,2016-05-27,50.84999847412109
39332,WFC,2016-05-31,50.720001220703125
39333,WFC,2016-06-01,51.0
39334,WFC,2016-06-02,51.11000061035156
39335,WFC,2016-06-03,50.18999862670898
39336,WFC,2016-06-06,50.4900016784668
39337,WFC,2016-06-07,50.27000045776367
39338,WFC,2016-06-08,50.0
39339,WFC,2016-06-09,49.13999938964844
39340,WFC,2016-06-10,48.34000015258789
39341,WFC,2016-06-13,47.970001220703125
39342,WFC,2016-06-14,46.880001068115234
39343,WFC,2016-06-15,46.77999877929688
39344,WFC,2016-06-16,46.84999847412109
39345,WFC,2016-06-17,46.59999847412109
39346,WFC,2016-06-20,46.93000030517578
39347,WFC,2016-06-21,47.22999954223633
39348,WFC,2016-06-22,46.970001220703125
39349,WFC,2016-06-23,47.90999984741211
39350,WFC,2016-06-24,45.709999084472656
39351,WFC,2016-06-27,45.0099983215332
39352,WFC,2016-06-28,46.09999847412109
39353,WFC,2016-06-29,46.970001220703125
39354,WFC,2016-06-30,47.33000183105469
39355,WFC,2016-07-01,47.02999877929688
39356,WFC,2016-07-05,46.209999084472656
39357,WFC,2016-07-06,46.650001525878906
39358,WFC,2016-07-07,46.79999923706055
39359,WFC,2016-07-08,47.790000915527344
39360,WFC,2016-07-11,48.08000183105469
39361,WFC,2016-07-12,48.34999847412109
39362,WFC,2016-07-13,48.27000045776367
39363,WFC,2016-07-14,48.93999862670898
39364,WFC,2016-07-15,47.709999084472656
39365,WFC,2016-07-18,48.27999877929688
39366,WFC,2016-07-19,48.369998931884766
39367,WFC,2016-07-20,48.61000061035156
39368,WFC,2016-07-21,48.29999923706055
39369,WFC,2016-07-22,48.31999969482422
39370,WFC,2016-07-25,48.119998931884766
39371,WFC,2016-07-26,47.970001220703125
39372,WFC,2016-07-27,48.0
39373,WFC,2016-07-28,48.130001068115234
39374,WFC,2016-07-29,47.970001220703125
39375,WFC,2016-08-01,47.810001373291016
39376,WFC,2016-08-02,47.70000076293945
39377,WFC,2016-08-03,47.56999969482422
39378,WFC,2016-08-04,47.84000015258789
39379,WFC,2016-08-05,48.68000030517578
39380,WFC,2016-08-08,48.90999984741211
39381,WFC,2016-08-09,48.93000030517578
39382,WFC,2016-08-10,48.18000030517578
39383,WFC,2016-08-11,48.2400016784668
39384,WFC,2016-08-12,47.900001525878906
39385,WFC,2016-08-15,48.27000045776367
39386,WFC,2016-08-16,48.43999862670898
39387,WFC,2016-08-17,48.61000061035156
39388,WFC,2016-08-18,48.52999877929688
39389,WFC,2016-08-19,48.650001525878906
39390,WFC,2016-08-22,48.630001068115234
39391,WFC,2016-08-23,48.40999984741211
39392,WFC,2016-08-24,48.630001068115234
39393,WFC,2016-08-25,48.380001068115234
39394,WFC,2016-08-26,48.5099983215332
39395,WFC,2016-08-29,49.560001373291016
39396,WFC,2016-08-30,50.619998931884766
39397,WFC,2016-08-31,50.79999923706055
39398,WFC,2016-09-01,50.43000030517578
39399,WFC,2016-09-02,50.54999923706055
39400,WFC,2016-09-06,49.9900016784668
39401,WFC,2016-09-07,49.77000045776367
39402,WFC,2016-09-08,49.900001525878906
39403,WFC,2016-09-09,48.720001220703125
39404,WFC,2016-09-12,48.540000915527344
39405,WFC,2016-09-13,46.959999084472656
39406,WFC,2016-09-14,46.52000045776367
39407,WFC,2016-09-15,46.150001525878906
39408,WFC,2016-09-16,45.43000030517578
39409,WFC,2016-09-19,46.0099983215332
39410,WFC,2016-09-20,46.560001373291016
39411,WFC,2016-09-21,45.83000183105469
39412,WFC,2016-09-22,45.720001220703125
39413,WFC,2016-09-23,45.7400016784668
39414,WFC,2016-09-26,44.880001068115234
39415,WFC,2016-09-27,45.09000015258789
39416,WFC,2016-09-28,45.310001373291016
39417,WFC,2016-09-29,44.369998931884766
39418,WFC,2016-09-30,44.27999877929688
39419,WFC,2016-10-03,43.83000183105469
39420,WFC,2016-10-04,43.75
39421,WFC,2016-10-05,44.9900016784668
39422,WFC,2016-10-06,45.18000030517578
39423,WFC,2016-10-07,45.33000183105469
39424,WFC,2016-10-10,45.650001525878906
39425,WFC,2016-10-11,45.45000076293945
39426,WFC,2016-10-12,45.31999969482422
39427,WFC,2016-10-13,44.75
39428,WFC,2016-10-14,44.709999084472656
39429,WFC,2016-10-17,44.5
39430,WFC,2016-10-18,44.95000076293945
39431,WFC,2016-10-19,45.2599983215332
39432,WFC,2016-10-20,44.93000030517578
39433,WFC,2016-10-21,45.09000015258789
39434,WFC,2016-10-24,45.52000045776367
39435,WFC,2016-10-25,45.720001220703125
39436,WFC,2016-10-26,46.150001525878906
39437,WFC,2016-10-27,46.40999984741211
39438,WFC,2016-10-28,46.22999954223633
39439,WFC,2016-10-31,46.0099983215332
39440,WFC,2016-11-01,45.9900016784668
39441,WFC,2016-11-02,45.2400016784668
39442,WFC,2016-11-03,45.34000015258789
39443,WFC,2016-11-04,44.59999847412109
39444,WFC,2016-11-07,45.400001525878906
39445,WFC,2016-11-08,45.540000915527344
39446,WFC,2016-11-09,47.9900016784668
39447,WFC,2016-11-10,51.630001068115234
39448,WFC,2016-11-11,51.72999954223633
39449,WFC,2016-11-14,53.220001220703125
39450,WFC,2016-11-15,52.59000015258789
39451,WFC,2016-11-16,51.68000030517578
39452,WFC,2016-11-17,52.4900016784668
39453,WFC,2016-11-18,52.81999969482422
39454,WFC,2016-11-21,52.119998931884766
39455,WFC,2016-11-22,52.220001220703125
39456,WFC,2016-11-23,52.15999984741211
39457,WFC,2016-11-25,52.619998931884766
39458,WFC,2016-11-28,51.58000183105469
39459,WFC,2016-11-29,51.86000061035156
39460,WFC,2016-11-30,52.91999816894531
39461,WFC,2016-12-01,54.34000015258789
39462,WFC,2016-12-02,53.58000183105469
39463,WFC,2016-12-05,54.34999847412109
39464,WFC,2016-12-06,55.54999923706055
39465,WFC,2016-12-07,57.27999877929688
39466,WFC,2016-12-08,57.290000915527344
39467,WFC,2016-12-09,57.13999938964844
39468,WFC,2016-12-12,55.77999877929688
39469,WFC,2016-12-13,55.84000015258789
39470,WFC,2016-12-14,54.70000076293945
39471,WFC,2016-12-15,55.18999862670898
39472,WFC,2016-12-16,55.34000015258789
39473,WFC,2016-12-19,55.220001220703125
39474,WFC,2016-12-20,56.09999847412109
39475,WFC,2016-12-21,55.709999084472656
39476,WFC,2016-12-22,55.75
39477,WFC,2016-12-23,55.959999084472656
39478,WFC,2016-12-27,55.95000076293945
39479,WFC,2016-12-28,55.31999969482422
39480,WFC,2016-12-29,54.84000015258789
39481,WFC,2016-12-30,55.11000061035156
39482,WFC,2017-01-03,56.0
39483,WFC,2017-01-04,56.04999923706055
39484,WFC,2017-01-05,55.18000030517578
39485,WFC,2017-01-06,55.040000915527344
39486,WFC,2017-01-09,54.2400016784668
39487,WFC,2017-01-10,54.619998931884766
39488,WFC,2017-01-11,54.79999923706055
39489,WFC,2017-01-12,54.5
39490,WFC,2017-01-13,55.310001373291016
39491,WFC,2017-01-17,53.77999877929688
39492,WFC,2017-01-18,54.27000045776367
39493,WFC,2017-01-19,54.58000183105469
39494,WFC,2017-01-20,55.06999969482422
39495,WFC,2017-01-23,54.25
39496,WFC,2017-01-24,54.70000076293945
39497,WFC,2017-01-25,56.619998931884766
39498,WFC,2017-01-26,57.18000030517578
39499,WFC,2017-01-27,56.59000015258789
39500,WFC,2017-01-30,56.08000183105469
39501,WFC,2017-01-31,56.33000183105469
39502,WFC,2017-02-01,55.90999984741211
39503,WFC,2017-02-02,55.75
39504,WFC,2017-02-03,57.27000045776367
39505,WFC,2017-02-06,56.54999923706055
39506,WFC,2017-02-07,56.34000015258789
39507,WFC,2017-02-08,55.630001068115234
39508,WFC,2017-02-09,56.72999954223633
39509,WFC,2017-02-10,56.86000061035156
39510,WFC,2017-02-13,57.08000183105469
39511,WFC,2017-02-14,57.97999954223633
39512,WFC,2017-02-15,58.54999923706055
39513,WFC,2017-02-16,58.119998931884766
39514,WFC,2017-02-17,58.09000015258789
39515,WFC,2017-02-21,58.25
39516,WFC,2017-02-22,58.36000061035156
39517,WFC,2017-02-23,58.4900016784668
39518,WFC,2017-02-24,57.810001373291016
39519,WFC,2017-02-27,58.060001373291016
39520,WFC,2017-02-28,57.880001068115234
39521,WFC,2017-03-01,59.72999954223633
39522,WFC,2017-03-02,58.709999084472656
39523,WFC,2017-03-03,58.88999938964844
39524,WFC,2017-03-06,58.61000061035156
39525,WFC,2017-03-07,58.29999923706055
39526,WFC,2017-03-08,58.209999084472656
39527,WFC,2017-03-09,58.70000076293945
39528,WFC,2017-03-10,58.84999847412109
39529,WFC,2017-03-13,58.70000076293945
39530,WFC,2017-03-14,58.7599983215332
39531,WFC,2017-03-15,58.709999084472656
39532,WFC,2017-03-16,59.31999969482422
39533,WFC,2017-03-17,58.66999816894531
39534,WFC,2017-03-20,57.630001068115234
39535,WFC,2017-03-21,55.84999847412109
39536,WFC,2017-03-22,55.33000183105469
39537,WFC,2017-03-23,55.25
39538,WFC,2017-03-24,55.83000183105469
39539,WFC,2017-03-27,55.38999938964844
39540,WFC,2017-03-28,55.959999084472656
39541,WFC,2017-03-29,55.66999816894531
39542,WFC,2017-03-30,56.2400016784668
39543,WFC,2017-03-31,55.65999984741211
39544,WFC,2017-04-03,55.4900016784668
39545,WFC,2017-04-04,55.20000076293945
39546,WFC,2017-04-05,54.97999954223633
39547,WFC,2017-04-06,55.369998931884766
39548,WFC,2017-04-07,54.84000015258789
39549,WFC,2017-04-10,54.540000915527344
39550,WFC,2017-04-11,54.15999984741211
39551,WFC,2017-04-12,53.119998931884766
39552,WFC,2017-04-13,51.34999847412109
39553,WFC,2017-04-17,52.720001220703125
39554,WFC,2017-04-18,52.45000076293945
39555,WFC,2017-04-19,52.150001525878906
39556,WFC,2017-04-20,53.5
39557,WFC,2017-04-21,53.0
39558,WFC,2017-04-24,53.650001525878906
39559,WFC,2017-04-25,54.560001373291016
39560,WFC,2017-04-26,54.540000915527344
39561,WFC,2017-04-27,54.43999862670898
39562,WFC,2017-04-28,53.84000015258789
39563,WFC,2017-05-01,54.459999084472656
39564,WFC,2017-05-02,54.540000915527344
39565,WFC,2017-05-03,54.84999847412109
39566,WFC,2017-05-04,55.18000030517578
39567,WFC,2017-05-05,55.11000061035156
39568,WFC,2017-05-08,55.040000915527344
39569,WFC,2017-05-09,54.68000030517578
39570,WFC,2017-05-10,54.720001220703125
39571,WFC,2017-05-11,53.7400016784668
39572,WFC,2017-05-12,53.02000045776367
39573,WFC,2017-05-15,53.31999969482422
39574,WFC,2017-05-16,53.2599983215332
39575,WFC,2017-05-17,52.2400016784668
39576,WFC,2017-05-18,52.380001068115234
39577,WFC,2017-05-19,53.060001373291016
39578,WFC,2017-05-22,53.0099983215332
39579,WFC,2017-05-23,53.38999938964844
39580,WFC,2017-05-24,53.09000015258789
39581,WFC,2017-05-25,52.77999877929688
39582,WFC,2017-05-26,52.40999984741211
39583,WFC,2017-05-30,52.15999984741211
39584,WFC,2017-05-31,51.13999938964844
39585,WFC,2017-06-01,52.08000183105469
39586,WFC,2017-06-02,51.810001373291016
39587,WFC,2017-06-05,51.720001220703125
39588,WFC,2017-06-06,51.810001373291016
39589,WFC,2017-06-07,52.09000015258789
39590,WFC,2017-06-08,52.560001373291016
39591,WFC,2017-06-09,53.79999923706055
39592,WFC,2017-06-12,54.09000015258789
39593,WFC,2017-06-13,54.45000076293945
39594,WFC,2017-06-14,54.52999877929688
39595,WFC,2017-06-15,53.900001525878906
39596,WFC,2017-06-16,53.88999938964844
39597,WFC,2017-06-19,54.2400016784668
39598,WFC,2017-06-20,53.459999084472656
39599,WFC,2017-06-21,52.97999954223633
39600,WFC,2017-06-22,52.4900016784668
39601,WFC,2017-06-23,52.45000076293945
39602,WFC,2017-06-26,52.900001525878906
39603,WFC,2017-06-27,53.15999984741211
39604,WFC,2017-06-28,54.33000183105469
39605,WFC,2017-06-29,55.77999877929688
39606,WFC,2017-06-30,55.40999984741211
39607,WFC,2017-07-03,55.77999877929688
39608,WFC,2017-07-05,55.77999877929688
39609,WFC,2017-07-06,55.560001373291016
39610,WFC,2017-07-07,55.7400016784668
39611,WFC,2017-07-10,55.59000015258789
39612,WFC,2017-07-11,55.040000915527344
39613,WFC,2017-07-12,55.16999816894531
39614,WFC,2017-07-13,55.59999847412109
39615,WFC,2017-07-14,54.9900016784668
39616,WFC,2017-07-17,54.709999084472656
39617,WFC,2017-07-18,54.79999923706055
39618,WFC,2017-07-19,54.93999862670898
39619,WFC,2017-07-20,54.880001068115234
39620,WFC,2017-07-21,54.16999816894531
39621,WFC,2017-07-24,54.27000045776367
39622,WFC,2017-07-25,55.060001373291016
39623,WFC,2017-07-26,54.90999984741211
39624,WFC,2017-07-27,54.709999084472656
39625,WFC,2017-07-28,53.29999923706055
39626,WFC,2017-07-31,53.93999862670898
39627,WFC,2017-08-01,54.08000183105469
39628,WFC,2017-08-02,53.619998931884766
39629,WFC,2017-08-03,53.400001525878906
39630,WFC,2017-08-04,52.84000015258789
39631,WFC,2017-08-07,52.540000915527344
39632,WFC,2017-08-08,52.709999084472656
39633,WFC,2017-08-09,52.790000915527344
39634,WFC,2017-08-10,51.95000076293945
39635,WFC,2017-08-11,51.93999862670898
39636,WFC,2017-08-14,52.84000015258789
39637,WFC,2017-08-15,52.84999847412109
39638,WFC,2017-08-16,52.68999862670898
39639,WFC,2017-08-17,51.79999923706055
39640,WFC,2017-08-18,51.68000030517578
39641,WFC,2017-08-21,51.81999969482422
39642,WFC,2017-08-22,52.220001220703125
39643,WFC,2017-08-23,52.02999877929688
39644,WFC,2017-08-24,52.15999984741211
39645,WFC,2017-08-25,51.77000045776367
39646,WFC,2017-08-28,51.630001068115234
39647,WFC,2017-08-29,51.41999816894531
39648,WFC,2017-08-30,51.36000061035156
39649,WFC,2017-08-31,51.06999969482422
39650,WFC,2017-09-01,50.970001220703125
39651,WFC,2017-09-05,50.09999847412109
39652,WFC,2017-09-06,49.880001068115234
39653,WFC,2017-09-07,49.68000030517578
39654,WFC,2017-09-08,49.58000183105469
39655,WFC,2017-09-11,50.65999984741211
39656,WFC,2017-09-12,51.56999969482422
39657,WFC,2017-09-13,51.459999084472656
39658,WFC,2017-09-14,51.290000915527344
39659,WFC,2017-09-15,51.65999984741211
39660,WFC,2017-09-18,52.709999084472656
39661,WFC,2017-09-19,53.36000061035156
39662,WFC,2017-09-20,53.75
39663,WFC,2017-09-21,54.060001373291016
39664,WFC,2017-09-22,54.25
39665,WFC,2017-09-25,54.02999877929688
39666,WFC,2017-09-26,53.79999923706055
39667,WFC,2017-09-27,54.209999084472656
39668,WFC,2017-09-28,54.25
39669,WFC,2017-09-29,55.150001525878906
39670,WFC,2017-10-02,55.470001220703125
39671,WFC,2017-10-03,55.58000183105469
39672,WFC,2017-10-04,54.959999084472656
39673,WFC,2017-10-05,55.38999938964844
39674,WFC,2017-10-06,55.58000183105469
39675,WFC,2017-10-09,55.13999938964844
39676,WFC,2017-10-10,55.61000061035156
39677,WFC,2017-10-11,55.65999984741211
39678,WFC,2017-10-12,55.209999084472656
39679,WFC,2017-10-13,53.68999862670898
39680,WFC,2017-10-16,53.79999923706055
39681,WFC,2017-10-17,53.18999862670898
39682,WFC,2017-10-18,53.40999984741211
39683,WFC,2017-10-19,53.75
39684,WFC,2017-10-20,54.91999816894531
39685,WFC,2017-10-23,54.90999984741211
39686,WFC,2017-10-24,55.41999816894531
39687,WFC,2017-10-25,55.25
39688,WFC,2017-10-26,55.619998931884766
39689,WFC,2017-10-27,55.869998931884766
39690,WFC,2017-10-30,55.84999847412109
39691,WFC,2017-10-31,56.13999938964844
39692,WFC,2017-11-01,56.209999084472656
39693,WFC,2017-11-02,56.47999954223633
39694,WFC,2017-11-03,56.34999847412109
39695,WFC,2017-11-06,56.18000030517578
39696,WFC,2017-11-07,55.04999923706055
39697,WFC,2017-11-08,54.2599983215332
39698,WFC,2017-11-09,54.0
39699,WFC,2017-11-10,53.810001373291016
39700,WFC,2017-11-13,53.720001220703125
39701,WFC,2017-11-14,54.040000915527344
39702,WFC,2017-11-15,53.75
39703,WFC,2017-11-16,54.59999847412109
39704,WFC,2017-11-17,54.150001525878906
39705,WFC,2017-11-20,54.04999923706055
39706,WFC,2017-11-21,54.52000045776367
39707,WFC,2017-11-22,54.060001373291016
39708,WFC,2017-11-24,54.09000015258789
39709,WFC,2017-11-27,53.95000076293945
39710,WFC,2017-11-28,55.56999969482422
39711,WFC,2017-11-29,56.68000030517578
39712,WFC,2017-11-30,56.470001220703125
39713,WFC,2017-12-01,56.20000076293945
39714,WFC,2017-12-04,57.38999938964844
39715,WFC,2017-12-05,58.54999923706055
39716,WFC,2017-12-06,58.56999969482422
39717,WFC,2017-12-07,59.36000061035156
39718,WFC,2017-12-08,59.310001373291016
39719,WFC,2017-12-11,58.869998931884766
39720,WFC,2017-12-12,60.33000183105469
39721,WFC,2017-12-13,59.400001525878906
39722,WFC,2017-12-14,59.220001220703125
39723,WFC,2017-12-15,59.869998931884766
39724,WFC,2017-12-18,60.91999816894531
39725,WFC,2017-12-19,60.36000061035156
39726,WFC,2017-12-20,60.13999938964844
39727,WFC,2017-12-21,61.61000061035156
39728,WFC,2017-12-22,61.54999923706055
39729,WFC,2017-12-26,61.130001068115234
39730,WFC,2017-12-27,60.95000076293945
39731,WFC,2017-12-28,61.29999923706055
39732,WFC,2017-12-29,60.66999816894531
39733,WFC,2018-01-02,61.09000015258789
39734,WFC,2018-01-03,61.560001373291016
39735,WFC,2018-01-04,62.33000183105469
39736,WFC,2018-01-05,62.75
39737,WFC,2018-01-08,62.040000915527344
39738,WFC,2018-01-09,62.2599983215332
39739,WFC,2018-01-10,63.119998931884766
39740,WFC,2018-01-11,63.0099983215332
39741,WFC,2018-01-12,62.54999923706055
39742,WFC,2018-01-16,62.5
39743,WFC,2018-01-17,63.880001068115234
39744,WFC,2018-01-18,63.95000076293945
39745,WFC,2018-01-19,64.22000122070312
39746,WFC,2018-01-22,64.7300033569336
39747,WFC,2018-01-23,64.48999786376953
39748,WFC,2018-01-24,65.4800033569336
39749,WFC,2018-01-25,65.6500015258789
39750,WFC,2018-01-26,65.93000030517578
39751,WFC,2018-01-29,65.81999969482422
39752,WFC,2018-01-30,65.27999877929688
39753,WFC,2018-01-31,65.77999877929688
39754,WFC,2018-02-01,65.51000213623047
39755,WFC,2018-02-02,64.06999969482422
39756,WFC,2018-02-05,58.15999984741211
39757,WFC,2018-02-06,57.27999877929688
39758,WFC,2018-02-07,57.540000915527344
39759,WFC,2018-02-08,55.400001525878906
39760,WFC,2018-02-09,56.130001068115234
39761,WFC,2018-02-12,56.5
39762,WFC,2018-02-13,58.0
39763,WFC,2018-02-14,59.54999923706055
39764,WFC,2018-02-15,60.02000045776367
39765,WFC,2018-02-16,59.95000076293945
39766,WFC,2018-02-20,59.95000076293945
39767,WFC,2018-02-21,59.72999954223633
39768,WFC,2018-02-22,58.810001373291016
39769,WFC,2018-02-23,59.16999816894531
39770,WFC,2018-02-26,59.970001220703125
39771,WFC,2018-02-27,59.209999084472656
39772,WFC,2018-02-28,58.40999984741211
39773,WFC,2018-03-01,57.310001373291016
39774,WFC,2018-03-02,57.40999984741211
39775,WFC,2018-03-05,57.59000015258789
39776,WFC,2018-03-06,57.06999969482422
39777,WFC,2018-03-07,56.59999847412109
39778,WFC,2018-03-08,56.720001220703125
39779,WFC,2018-03-09,58.22999954223633
39780,WFC,2018-03-12,58.02000045776367
39781,WFC,2018-03-13,57.560001373291016
39782,WFC,2018-03-14,56.630001068115234
39783,WFC,2018-03-15,56.83000183105469
39784,WFC,2018-03-16,55.900001525878906
39785,WFC,2018-03-19,55.47999954223633
39786,WFC,2018-03-20,54.900001525878906
39787,WFC,2018-03-21,54.790000915527344
39788,WFC,2018-03-22,52.52999877929688
39789,WFC,2018-03-23,50.97999954223633
39790,WFC,2018-03-26,52.290000915527344
39791,WFC,2018-03-27,51.09999847412109
39792,WFC,2018-03-28,51.47999954223633
39793,WFC,2018-03-29,52.40999984741211
39794,WFC,2018-04-02,51.34999847412109
39795,WFC,2018-04-03,52.08000183105469
39796,WFC,2018-04-04,52.90999984741211
39797,WFC,2018-04-05,53.2599983215332
39798,WFC,2018-04-06,52.22999954223633
39799,WFC,2018-04-09,52.25
39800,WFC,2018-04-10,52.619998931884766
39801,WFC,2018-04-11,51.93000030517578
39802,WFC,2018-04-12,52.70000076293945
39803,WFC,2018-04-13,50.88999938964844
39804,WFC,2018-04-16,50.79999923706055
39805,WFC,2018-04-17,50.56999969482422
39806,WFC,2018-04-18,50.38999938964844
39807,WFC,2018-04-19,51.540000915527344
39808,WFC,2018-04-20,52.560001373291016
39809,WFC,2018-04-23,52.61000061035156
39810,WFC,2018-04-24,52.5099983215332
39811,WFC,2018-04-25,53.11000061035156
39812,WFC,2018-04-26,52.43999862670898
39813,WFC,2018-04-27,52.36000061035156
39814,WFC,2018-04-30,51.959999084472656
39815,WFC,2018-05-01,52.560001373291016
39816,WFC,2018-05-02,52.18999862670898
39817,WFC,2018-05-03,51.540000915527344
39818,WFC,2018-05-04,52.40999984741211
39819,WFC,2018-05-07,52.65999984741211
39820,WFC,2018-05-08,53.18999862670898
39821,WFC,2018-05-09,53.7599983215332
39822,WFC,2018-05-10,54.650001525878906
39823,WFC,2018-05-11,54.45000076293945
39824,WFC,2018-05-14,54.47999954223633
39825,WFC,2018-05-15,54.75
39826,WFC,2018-05-16,55.040000915527344
39827,WFC,2018-05-17,54.220001220703125
39828,WFC,2018-05-18,53.70000076293945
39829,WFC,2018-05-21,54.540000915527344
39830,WFC,2018-05-22,55.2599983215332
39831,WFC,2018-05-23,56.18000030517578
39832,WFC,2018-05-24,54.66999816894531
39833,WFC,2018-05-25,54.900001525878906
39834,WFC,2018-05-29,52.95000076293945
39835,WFC,2018-05-30,54.22999954223633
39836,WFC,2018-05-31,53.9900016784668
39837,WFC,2018-06-01,54.68999862670898
39838,WFC,2018-06-04,54.83000183105469
39839,WFC,2018-06-05,54.5
39840,WFC,2018-06-06,55.58000183105469
39841,WFC,2018-06-07,55.630001068115234
39842,WFC,2018-06-08,55.68000030517578
39843,WFC,2018-06-11,55.5099983215332
39844,WFC,2018-06-12,55.380001068115234
39845,WFC,2018-06-13,55.15999984741211
39846,WFC,2018-06-14,54.7400016784668
39847,WFC,2018-06-15,54.97999954223633
39848,WFC,2018-06-18,55.08000183105469
39849,WFC,2018-06-19,55.08000183105469
39850,WFC,2018-06-20,54.47999954223633
39851,WFC,2018-06-21,54.369998931884766
39852,WFC,2018-06-22,53.93999862670898
39853,WFC,2018-06-25,53.959999084472656
39854,WFC,2018-06-26,53.43000030517578
39855,WFC,2018-06-27,53.27999877929688
39856,WFC,2018-06-28,53.630001068115234
39857,WFC,2018-06-29,55.43999862670898
39858,WFC,2018-07-02,56.31999969482422
39859,WFC,2018-07-03,55.560001373291016
39860,WFC,2018-07-05,55.2400016784668
39861,WFC,2018-07-06,55.88999938964844
39862,WFC,2018-07-09,56.77000045776367
39863,WFC,2018-07-10,56.619998931884766
39864,WFC,2018-07-11,56.06999969482422
39865,WFC,2018-07-12,56.02999877929688
39866,WFC,2018-07-13,55.36000061035156
39867,WFC,2018-07-16,56.9900016784668
39868,WFC,2018-07-17,56.560001373291016
39869,WFC,2018-07-18,56.56999969482422
39870,WFC,2018-07-19,56.33000183105469
39871,WFC,2018-07-20,56.40999984741211
39872,WFC,2018-07-23,58.0
39873,WFC,2018-07-24,58.34999847412109
39874,WFC,2018-07-25,58.22999954223633
39875,WFC,2018-07-26,58.310001373291016
39876,WFC,2018-07-27,58.630001068115234
39877,WFC,2018-07-30,58.4900016784668
39878,WFC,2018-07-31,57.290000915527344
39879,WFC,2018-08-01,57.650001525878906
39880,WFC,2018-08-02,58.290000915527344
39881,WFC,2018-08-03,58.83000183105469
39882,WFC,2018-08-06,58.88999938964844
39883,WFC,2018-08-07,58.81999969482422
39884,WFC,2018-08-08,59.18999862670898
39885,WFC,2018-08-09,58.43999862670898
39886,WFC,2018-08-10,58.04999923706055
39887,WFC,2018-08-13,57.61000061035156
39888,WFC,2018-08-14,58.06999969482422
39889,WFC,2018-08-15,57.9900016784668
39890,WFC,2018-08-16,58.65999984741211
39891,WFC,2018-08-17,58.86000061035156
39892,WFC,2018-08-20,59.02999877929688
39893,WFC,2018-08-21,58.959999084472656
39894,WFC,2018-08-22,59.16999816894531
39895,WFC,2018-08-23,58.619998931884766
39896,WFC,2018-08-24,58.68999862670898
39897,WFC,2018-08-27,59.09999847412109
39898,WFC,2018-08-28,59.06999969482422
39899,WFC,2018-08-29,58.959999084472656
39900,WFC,2018-08-30,58.459999084472656
39901,WFC,2018-08-31,58.47999954223633
39902,WFC,2018-09-04,58.79999923706055
39903,WFC,2018-09-05,58.95000076293945
39904,WFC,2018-09-06,57.93000030517578
39905,WFC,2018-09-07,57.400001525878906
39906,WFC,2018-09-10,57.459999084472656
39907,WFC,2018-09-11,57.380001068115234
39908,WFC,2018-09-12,55.93999862670898
39909,WFC,2018-09-13,55.0
39910,WFC,2018-09-14,54.72999954223633
39911,WFC,2018-09-17,54.310001373291016
39912,WFC,2018-09-18,54.5
39913,WFC,2018-09-19,55.220001220703125
39914,WFC,2018-09-20,55.54999923706055
39915,WFC,2018-09-21,54.9900016784668
39916,WFC,2018-09-24,54.2599983215332
39917,WFC,2018-09-25,54.22999954223633
39918,WFC,2018-09-26,53.15999984741211
39919,WFC,2018-09-27,52.81999969482422
39920,WFC,2018-09-28,52.560001373291016
39921,WFC,2018-10-01,52.25
39922,WFC,2018-10-02,52.130001068115234
39923,WFC,2018-10-03,52.650001525878906
39924,WFC,2018-10-04,53.5099983215332
39925,WFC,2018-10-05,53.18999862670898
39926,WFC,2018-10-08,53.66999816894531
39927,WFC,2018-10-09,53.52999877929688
39928,WFC,2018-10-10,52.43000030517578
39929,WFC,2018-10-11,51.43999862670898
39930,WFC,2018-10-12,52.11000061035156
39931,WFC,2018-10-15,53.2400016784668
39932,WFC,2018-10-16,53.72999954223633
39933,WFC,2018-10-17,54.459999084472656
39934,WFC,2018-10-18,53.09999847412109
39935,WFC,2018-10-19,52.88999938964844
39936,WFC,2018-10-22,51.650001525878906
39937,WFC,2018-10-23,51.560001373291016
39938,WFC,2018-10-24,50.18999862670898
39939,WFC,2018-10-25,51.86000061035156
39940,WFC,2018-10-26,51.25
39941,WFC,2018-10-29,52.22999954223633
39942,WFC,2018-10-30,52.68999862670898
39943,WFC,2018-10-31,53.22999954223633
39944,WFC,2018-11-01,53.560001373291016
39945,WFC,2018-11-02,53.61000061035156
39946,WFC,2018-11-05,53.65999984741211
39947,WFC,2018-11-06,53.54999923706055
39948,WFC,2018-11-07,53.58000183105469
39949,WFC,2018-11-08,53.15999984741211
39950,WFC,2018-11-09,53.040000915527344
39951,WFC,2018-11-12,52.34999847412109
39952,WFC,2018-11-13,52.7400016784668
39953,WFC,2018-11-14,52.150001525878906
39954,WFC,2018-11-15,52.81999969482422
39955,WFC,2018-11-16,52.93999862670898
39956,WFC,2018-11-19,53.31999969482422
39957,WFC,2018-11-20,52.540000915527344
39958,WFC,2018-11-21,52.43000030517578
39959,WFC,2018-11-23,51.83000183105469
39960,WFC,2018-11-26,52.880001068115234
39961,WFC,2018-11-27,53.18999862670898
39962,WFC,2018-11-28,54.34999847412109
39963,WFC,2018-11-29,54.040000915527344
39964,WFC,2018-11-30,54.27999877929688
39965,WFC,2018-12-03,54.2400016784668
39966,WFC,2018-12-04,51.77999877929688
39967,WFC,2018-12-06,51.09000015258789
39968,WFC,2018-12-07,50.2599983215332
39969,WFC,2018-12-10,48.79999923706055
39970,WFC,2018-12-11,47.7599983215332
39971,WFC,2018-12-12,47.7400016784668
39972,WFC,2018-12-13,47.02999877929688
39973,WFC,2018-12-14,46.540000915527344
39974,WFC,2018-12-17,46.61000061035156
39975,WFC,2018-12-18,46.52000045776367
39976,WFC,2018-12-19,45.66999816894531
39977,WFC,2018-12-20,46.040000915527344
39978,WFC,2018-12-21,45.119998931884766
39979,WFC,2018-12-24,43.59999847412109
39980,WFC,2018-12-26,45.59000015258789
39981,WFC,2018-12-27,45.52999877929688
39982,WFC,2018-12-28,45.77999877929688
39983,WFC,2018-12-31,46.08000183105469
39984,WFC,2019-01-02,46.93999862670898
39985,WFC,2019-01-03,46.56999969482422
39986,WFC,2019-01-04,47.95000076293945
39987,WFC,2019-01-07,47.63999938964844
39988,WFC,2019-01-08,47.540000915527344
39989,WFC,2019-01-09,47.79999923706055
39990,WFC,2019-01-10,47.75
39991,WFC,2019-01-11,47.869998931884766
39992,WFC,2019-01-14,48.41999816894531
39993,WFC,2019-01-15,47.66999816894531
39994,WFC,2019-01-16,48.93999862670898
39995,WFC,2019-01-17,49.22999954223633
39996,WFC,2019-01-18,50.0099983215332
39997,WFC,2019-01-22,49.86000061035156
39998,WFC,2019-01-23,50.119998931884766
39999,WFC,2019-01-24,49.97999954223633
40000,WFC,2019-01-25,50.130001068115234
40001,WFC,2019-01-28,49.81999969482422
40002,WFC,2019-01-29,49.84999847412109
40003,WFC,2019-01-30,50.09000015258789
40004,WFC,2019-01-31,48.90999984741211
40005,WFC,2019-02-01,48.90999984741211
40006,WFC,2019-02-04,49.060001373291016
40007,WFC,2019-02-05,49.27000045776367
40008,WFC,2019-02-06,49.220001220703125
40009,WFC,2019-02-07,48.08000183105469
40010,WFC,2019-02-08,47.650001525878906
40011,WFC,2019-02-11,47.650001525878906
40012,WFC,2019-02-12,49.04999923706055
40013,WFC,2019-02-13,49.02000045776367
40014,WFC,2019-02-14,48.52000045776367
40015,WFC,2019-02-15,49.220001220703125
40016,WFC,2019-02-19,49.380001068115234
40017,WFC,2019-02-20,49.810001373291016
40018,WFC,2019-02-21,49.560001373291016
40019,WFC,2019-02-22,49.02000045776367
40020,WFC,2019-02-25,49.65999984741211
40021,WFC,2019-02-26,49.59000015258789
40022,WFC,2019-02-27,49.900001525878906
40023,WFC,2019-02-28,49.88999938964844
40024,WFC,2019-03-01,50.02999877929688
40025,WFC,2019-03-04,50.11000061035156
40026,WFC,2019-03-05,49.88999938964844
40027,WFC,2019-03-06,49.81999969482422
40028,WFC,2019-03-07,49.68000030517578
40029,WFC,2019-03-08,49.79999923706055
40030,WFC,2019-03-11,49.7599983215332
40031,WFC,2019-03-12,49.650001525878906
40032,WFC,2019-03-13,49.91999816894531
40033,WFC,2019-03-14,50.34999847412109
40034,WFC,2019-03-15,50.65999984741211
40035,WFC,2019-03-18,51.72999954223633
40036,WFC,2019-03-19,51.40999984741211
40037,WFC,2019-03-20,50.400001525878906
40038,WFC,2019-03-21,49.86000061035156
40039,WFC,2019-03-22,48.310001373291016
40040,WFC,2019-03-25,48.08000183105469
40041,WFC,2019-03-26,49.0099983215332
40042,WFC,2019-03-27,48.77000045776367
40043,WFC,2019-03-28,49.09000015258789
40044,WFC,2019-03-29,48.31999969482422
40045,WFC,2019-04-01,48.810001373291016
40046,WFC,2019-04-02,48.209999084472656
40047,WFC,2019-04-03,48.86000061035156
40048,WFC,2019-04-04,49.16999816894531
40049,WFC,2019-04-05,48.77999877929688
40050,WFC,2019-04-08,48.880001068115234
40051,WFC,2019-04-09,48.13999938964844
40052,WFC,2019-04-10,47.790000915527344
40053,WFC,2019-04-11,47.7400016784668
40054,WFC,2019-04-12,46.4900016784668
40055,WFC,2019-04-15,46.77000045776367
40056,WFC,2019-04-16,47.650001525878906
40057,WFC,2019-04-17,47.54999923706055
40058,WFC,2019-04-18,47.58000183105469
40059,WFC,2019-04-22,47.2599983215332
40060,WFC,2019-04-23,47.34999847412109
40061,WFC,2019-04-24,47.47999954223633
40062,WFC,2019-04-25,47.5099983215332
40063,WFC,2019-04-26,47.959999084472656
40064,WFC,2019-04-29,48.27000045776367
40065,WFC,2019-04-30,48.40999984741211
40066,WFC,2019-05-01,48.22999954223633
40067,WFC,2019-05-02,48.29999923706055
40068,WFC,2019-05-03,48.650001525878906
40069,WFC,2019-05-06,48.43000030517578
40070,WFC,2019-05-07,47.16999816894531
40071,WFC,2019-05-08,47.0
40072,WFC,2019-05-09,46.7400016784668
40073,WFC,2019-05-10,47.150001525878906
40074,WFC,2019-05-13,46.33000183105469
40075,WFC,2019-05-14,46.4900016784668
40076,WFC,2019-05-15,45.84000015258789
40077,WFC,2019-05-16,45.900001525878906
40078,WFC,2019-05-17,45.70000076293945
40079,WFC,2019-05-20,45.45000076293945
40080,WFC,2019-05-21,46.33000183105469
40081,WFC,2019-05-22,46.09999847412109
40082,WFC,2019-05-23,45.560001373291016
40083,WFC,2019-05-24,46.16999816894531
40084,WFC,2019-05-28,45.59000015258789
40085,WFC,2019-05-29,45.47999954223633
40086,WFC,2019-05-30,45.04999923706055
40087,WFC,2019-05-31,44.369998931884766
40088,WFC,2019-06-03,44.52000045776367
40089,WFC,2019-06-04,45.68000030517578
40090,WFC,2019-06-05,45.86000061035156
40091,WFC,2019-06-06,45.91999816894531
40092,WFC,2019-06-07,45.630001068115234
40093,WFC,2019-06-10,46.27000045776367
40094,WFC,2019-06-11,46.2599983215332
40095,WFC,2019-06-12,44.90999984741211
40096,WFC,2019-06-13,45.290000915527344
40097,WFC,2019-06-14,45.59000015258789
40098,WFC,2019-06-17,45.27000045776367
40099,WFC,2019-06-18,46.09999847412109
40100,WFC,2019-06-19,45.650001525878906
40101,WFC,2019-06-20,45.86000061035156
40102,WFC,2019-06-21,46.88999938964844
40103,WFC,2019-06-24,46.27000045776367
40104,WFC,2019-06-25,46.13999938964844
40105,WFC,2019-06-26,45.79999923706055
40106,WFC,2019-06-27,46.290000915527344
40107,WFC,2019-06-28,47.31999969482422
40108,WFC,2019-07-01,47.68999862670898
40109,WFC,2019-07-02,47.22999954223633
40110,WFC,2019-07-03,47.65999984741211
40111,WFC,2019-07-05,47.77000045776367
40112,WFC,2019-07-08,47.52999877929688
40113,WFC,2019-07-09,47.83000183105469
40114,WFC,2019-07-10,47.150001525878906
40115,WFC,2019-07-11,47.13999938964844
40116,WFC,2019-07-12,47.36000061035156
40117,WFC,2019-07-15,46.709999084472656
40118,WFC,2019-07-16,45.29999923706055
40119,WFC,2019-07-17,45.209999084472656
40120,WFC,2019-07-18,45.81999969482422
40121,WFC,2019-07-19,46.02999877929688
40122,WFC,2019-07-22,46.47999954223633
40123,WFC,2019-07-23,47.20000076293945
40124,WFC,2019-07-24,48.45000076293945
40125,WFC,2019-07-25,48.09000015258789
40126,WFC,2019-07-26,49.29999923706055
40127,WFC,2019-07-29,48.27999877929688
40128,WFC,2019-07-30,48.54999923706055
40129,WFC,2019-07-31,48.40999984741211
40130,WFC,2019-08-01,47.060001373291016
40131,WFC,2019-08-02,47.43999862670898
40132,WFC,2019-08-05,46.13999938964844
40133,WFC,2019-08-06,46.93000030517578
40134,WFC,2019-08-07,45.810001373291016
40135,WFC,2019-08-08,46.400001525878906
40136,WFC,2019-08-09,46.29999923706055
40137,WFC,2019-08-12,45.43000030517578
40138,WFC,2019-08-13,45.959999084472656
40139,WFC,2019-08-14,43.970001220703125
40140,WFC,2019-08-15,43.380001068115234
40141,WFC,2019-08-16,44.38999938964844
40142,WFC,2019-08-19,45.25
40143,WFC,2019-08-20,44.68000030517578
40144,WFC,2019-08-21,45.0
40145,WFC,2019-08-22,45.619998931884766
40146,WFC,2019-08-23,44.41999816894531
40147,WFC,2019-08-26,44.97999954223633
40148,WFC,2019-08-27,44.75
40149,WFC,2019-08-28,45.470001220703125
40150,WFC,2019-08-29,46.18999862670898
40151,WFC,2019-08-30,46.56999969482422
40152,WFC,2019-09-03,46.09000015258789
40153,WFC,2019-09-04,46.5
40154,WFC,2019-09-05,47.619998931884766
40155,WFC,2019-09-06,47.150001525878906
40156,WFC,2019-09-09,48.40999984741211
40157,WFC,2019-09-10,48.310001373291016
40158,WFC,2019-09-11,48.84999847412109
40159,WFC,2019-09-12,48.650001525878906
40160,WFC,2019-09-13,48.91999816894531
40161,WFC,2019-09-16,48.97999954223633
40162,WFC,2019-09-17,48.7599983215332
40163,WFC,2019-09-18,48.93000030517578
40164,WFC,2019-09-19,48.90999984741211
40165,WFC,2019-09-20,48.630001068115234
40166,WFC,2019-09-23,48.959999084472656
40167,WFC,2019-09-24,48.650001525878906
40168,WFC,2019-09-25,49.2599983215332
40169,WFC,2019-09-26,48.869998931884766
40170,WFC,2019-09-27,50.709999084472656
40171,WFC,2019-09-30,50.43999862670898
40172,WFC,2019-10-01,49.060001373291016
40173,WFC,2019-10-02,48.470001220703125
40174,WFC,2019-10-03,48.47999954223633
40175,WFC,2019-10-04,49.209999084472656
40176,WFC,2019-10-07,48.810001373291016
40177,WFC,2019-10-08,47.81999969482422
40178,WFC,2019-10-09,48.150001525878906
40179,WFC,2019-10-10,48.650001525878906
40180,WFC,2019-10-11,49.209999084472656
40181,WFC,2019-10-14,49.27000045776367
40182,WFC,2019-10-15,50.11000061035156
40183,WFC,2019-10-16,49.59000015258789
40184,WFC,2019-10-17,49.61000061035156
40185,WFC,2019-10-18,49.970001220703125
40186,WFC,2019-10-21,50.459999084472656
40187,WFC,2019-10-22,50.619998931884766
40188,WFC,2019-10-23,50.93000030517578
40189,WFC,2019-10-24,51.09999847412109
40190,WFC,2019-10-25,51.56999969482422
40191,WFC,2019-10-28,51.650001525878906
40192,WFC,2019-10-29,52.16999816894531
40193,WFC,2019-10-30,52.02999877929688
40194,WFC,2019-10-31,51.630001068115234
40195,WFC,2019-11-01,52.18000030517578
40196,WFC,2019-11-04,52.720001220703125
40197,WFC,2019-11-05,53.29999923706055
40198,WFC,2019-11-06,53.79999923706055
40199,WFC,2019-11-07,54.0
40200,WFC,2019-11-08,54.09999847412109
40201,WFC,2019-11-11,54.04999923706055
40202,WFC,2019-11-12,54.220001220703125
40203,WFC,2019-11-13,53.290000915527344
40204,WFC,2019-11-14,53.4900016784668
40205,WFC,2019-11-15,53.79999923706055
40206,WFC,2019-11-18,54.0
40207,WFC,2019-11-19,54.02999877929688
40208,WFC,2019-11-20,53.540000915527344
40209,WFC,2019-11-21,53.560001373291016
40210,WFC,2019-11-22,54.27999877929688
40211,WFC,2019-11-25,54.209999084472656
40212,WFC,2019-11-26,53.810001373291016
40213,WFC,2019-11-27,54.34000015258789
40214,WFC,2019-11-29,54.459999084472656
40215,WFC,2019-12-02,53.619998931884766
40216,WFC,2019-12-03,52.58000183105469
40217,WFC,2019-12-04,53.2400016784668
40218,WFC,2019-12-05,53.22999954223633
40219,WFC,2019-12-06,54.369998931884766
40220,WFC,2019-12-09,53.91999816894531
40221,WFC,2019-12-10,53.68999862670898
40222,WFC,2019-12-11,53.16999816894531
40223,WFC,2019-12-12,54.36000061035156
40224,WFC,2019-12-13,53.790000915527344
40225,WFC,2019-12-16,54.220001220703125
40226,WFC,2019-12-17,54.34000015258789
40227,WFC,2019-12-18,53.66999816894531
40228,WFC,2019-12-19,53.630001068115234
40229,WFC,2019-12-20,53.33000183105469
40230,WFC,2019-12-23,53.810001373291016
40231,WFC,2019-12-24,53.81999969482422
40232,WFC,2019-12-26,54.150001525878906
40233,WFC,2019-12-27,53.91999816894531
40234,WFC,2019-12-30,53.59999847412109
40235,WFC,2019-12-31,53.79999923706055
40236,WFC,2020-01-02,53.75
40237,WFC,2020-01-03,53.41999816894531
40238,WFC,2020-01-06,53.09999847412109
40239,WFC,2020-01-07,52.65999984741211
40240,WFC,2020-01-08,52.81999969482422
40241,WFC,2020-01-09,52.72999954223633
40242,WFC,2020-01-10,52.5
40243,WFC,2020-01-13,52.11000061035156
40244,WFC,2020-01-14,49.29999923706055
40245,WFC,2020-01-15,48.31999969482422
40246,WFC,2020-01-16,49.25
40247,WFC,2020-01-17,49.18000030517578
40248,WFC,2020-01-21,48.93999862670898
40249,WFC,2020-01-22,48.560001373291016
40250,WFC,2020-01-23,48.220001220703125
40251,WFC,2020-01-24,47.56999969482422
40252,WFC,2020-01-27,47.09999847412109
40253,WFC,2020-01-28,47.369998931884766
40254,WFC,2020-01-29,47.27000045776367
40255,WFC,2020-01-30,47.90999984741211
40256,WFC,2020-01-31,46.93999862670898
40257,WFC,2020-02-03,47.119998931884766
40258,WFC,2020-02-04,47.2599983215332
40259,WFC,2020-02-05,48.310001373291016
40260,WFC,2020-02-06,47.97999954223633
40261,WFC,2020-02-07,47.84000015258789
40262,WFC,2020-02-10,47.77000045776367
40263,WFC,2020-02-11,47.9900016784668
40264,WFC,2020-02-12,47.790000915527344
40265,WFC,2020-02-13,48.119998931884766
40266,WFC,2020-02-14,48.220001220703125
40267,WFC,2020-02-18,46.9900016784668
40268,WFC,2020-02-19,47.09000015258789
40269,WFC,2020-02-20,47.34000015258789
40270,WFC,2020-02-21,47.70000076293945
40271,WFC,2020-02-24,46.38999938964844
40272,WFC,2020-02-25,45.119998931884766
40273,WFC,2020-02-26,44.13999938964844
40274,WFC,2020-02-27,42.470001220703125
40275,WFC,2020-02-28,40.84999847412109
40276,WFC,2020-03-02,42.2599983215332
40277,WFC,2020-03-03,40.52999877929688
40278,WFC,2020-03-04,41.400001525878906
40279,WFC,2020-03-05,38.900001525878906
40280,WFC,2020-03-06,37.09000015258789
40281,WFC,2020-03-09,32.47999954223633
40282,WFC,2020-03-10,35.08000183105469
40283,WFC,2020-03-11,32.33000183105469
40284,WFC,2020-03-12,27.200000762939453
40285,WFC,2020-03-13,30.88999938964844
40286,WFC,2020-03-16,26.5
40287,WFC,2020-03-17,29.6299991607666
40288,WFC,2020-03-18,28.1200008392334
40289,WFC,2020-03-19,28.290000915527344
40290,WFC,2020-03-20,26.5
40291,WFC,2020-03-23,25.25
40292,WFC,2020-03-24,28.920000076293945
40293,WFC,2020-03-25,28.96999931335449
40294,WFC,2020-03-26,30.899999618530277
40295,WFC,2020-03-27,30.280000686645508
40296,WFC,2020-03-30,29.920000076293945
40297,WFC,2020-03-31,28.700000762939453
40298,WFC,2020-04-01,26.56999969482422
40299,WFC,2020-04-02,27.21999931335449
40300,WFC,2020-04-03,26.229999542236328
40301,WFC,2020-04-06,28.6299991607666
40302,WFC,2020-04-07,28.770000457763672
40303,WFC,2020-04-08,30.280000686645508
40304,WFC,2020-04-09,33.20000076293945
40305,WFC,2020-04-13,31.43000030517578
40306,WFC,2020-04-14,30.18000030517578
40307,WFC,2020-04-15,28.440000534057617
40308,WFC,2020-04-16,26.88999938964844
40309,WFC,2020-04-17,28.3799991607666
40310,WFC,2020-04-20,27.68000030517578
40311,WFC,2020-04-21,26.84000015258789
40312,WFC,2020-04-22,26.799999237060547
40313,WFC,2020-04-23,26.530000686645508
40314,WFC,2020-04-24,26.920000076293945
40315,WFC,2020-04-27,28.40999984741211
40316,WFC,2020-04-28,28.8700008392334
40317,WFC,2020-04-29,30.0
40318,WFC,2020-04-30,29.049999237060547
40319,WFC,2020-05-01,27.59000015258789
40320,WFC,2020-05-04,27.350000381469727
40321,WFC,2020-05-05,26.31999969482422
40322,WFC,2020-05-06,25.61000061035156
40323,WFC,2020-05-07,25.229999542236328
40324,WFC,2020-05-08,25.43000030517578
40325,WFC,2020-05-11,24.780000686645508
40326,WFC,2020-05-12,24.040000915527344
40327,WFC,2020-05-13,22.530000686645508
40328,WFC,2020-05-14,24.059999465942383
40329,WFC,2020-05-15,23.36000061035156
40330,WFC,2020-05-18,25.40999984741211
40331,WFC,2020-05-19,23.950000762939453
40332,WFC,2020-05-20,24.520000457763672
40333,WFC,2020-05-21,24.459999084472656
40334,WFC,2020-05-22,24.170000076293945
40335,WFC,2020-05-26,26.26000022888184
40336,WFC,2020-05-27,27.950000762939453
40337,WFC,2020-05-28,27.21999931335449
40338,WFC,2020-05-29,26.46999931335449
40339,WFC,2020-06-01,27.09000015258789
40340,WFC,2020-06-02,27.399999618530277
40341,WFC,2020-06-03,28.82999992370605
40342,WFC,2020-06-04,30.21999931335449
40343,WFC,2020-06-05,31.670000076293945
40344,WFC,2020-06-08,33.31999969482422
40345,WFC,2020-06-09,32.630001068115234
40346,WFC,2020-06-10,29.709999084472656
40347,WFC,2020-06-11,26.790000915527344
40348,WFC,2020-06-12,27.96999931335449
40349,WFC,2020-06-15,28.209999084472656
40350,WFC,2020-06-16,28.520000457763672
40351,WFC,2020-06-17,27.450000762939453
40352,WFC,2020-06-18,27.549999237060547
40353,WFC,2020-06-19,27.600000381469727
40354,WFC,2020-06-22,27.350000381469727
40355,WFC,2020-06-23,27.229999542236328
40356,WFC,2020-06-24,26.1200008392334
40357,WFC,2020-06-25,27.3700008392334
40358,WFC,2020-06-26,25.34000015258789
40359,WFC,2020-06-29,25.700000762939453
40360,WFC,2020-06-30,25.600000381469727
40361,WFC,2020-07-01,25.09000015258789
40362,WFC,2020-07-02,25.34000015258789
40363,WFC,2020-07-06,25.489999771118164
40364,WFC,2020-07-07,24.459999084472656
40365,WFC,2020-07-08,24.549999237060547
40366,WFC,2020-07-09,24.040000915527344
40367,WFC,2020-07-10,25.46999931335449
40368,WFC,2020-07-13,25.40999984741211
40369,WFC,2020-07-14,24.25
40370,WFC,2020-07-15,25.350000381469727
40371,WFC,2020-07-16,25.459999084472656
40372,WFC,2020-07-17,24.950000762939453
40373,WFC,2020-07-20,24.56999969482422
40374,WFC,2020-07-21,26.200000762939453
40375,WFC,2020-07-22,26.26000022888184
40376,WFC,2020-07-23,26.350000381469727
40377,WFC,2020-07-24,26.26000022888184
40378,WFC,2020-07-27,25.489999771118164
40379,WFC,2020-07-28,25.530000686645508
40380,WFC,2020-07-29,25.780000686645508
40381,WFC,2020-07-30,24.649999618530277
40382,WFC,2020-07-31,24.26000022888184
40383,WFC,2020-08-03,24.290000915527344
40384,WFC,2020-08-04,24.21999931335449
40385,WFC,2020-08-05,24.399999618530277
40386,WFC,2020-08-06,24.239999771118164
40387,WFC,2020-08-07,25.06999969482422
40388,WFC,2020-08-10,24.700000762939453
40389,WFC,2020-08-11,25.31999969482422
40390,WFC,2020-08-12,25.190000534057617
40391,WFC,2020-08-13,25.020000457763672
40392,WFC,2020-08-14,25.299999237060547
40393,WFC,2020-08-17,24.46999931335449
40394,WFC,2020-08-18,24.040000915527344
40395,WFC,2020-08-19,24.06999969482422
40396,WFC,2020-08-20,23.75
40397,WFC,2020-08-21,23.63999938964844
40398,WFC,2020-08-24,24.489999771118164
40399,WFC,2020-08-25,24.61000061035156
40400,WFC,2020-08-26,24.040000915527344
40401,WFC,2020-08-27,24.59000015258789
40402,WFC,2020-08-28,24.690000534057617
40403,WFC,2020-08-31,24.149999618530277
40404,WFC,2020-09-01,24.049999237060547
40405,WFC,2020-09-02,24.56999969482422
40406,WFC,2020-09-03,24.520000457763672
40407,WFC,2020-09-04,24.790000915527344
40408,WFC,2020-09-08,23.96999931335449
40409,WFC,2020-09-09,23.84000015258789
40410,WFC,2020-09-10,23.950000762939453
40411,WFC,2020-09-11,24.270000457763672
40412,WFC,2020-09-14,24.809999465942383
40413,WFC,2020-09-15,24.8799991607666
40414,WFC,2020-09-16,25.709999084472656
40415,WFC,2020-09-17,25.11000061035156
40416,WFC,2020-09-18,25.1299991607666
40417,WFC,2020-09-21,24.040000915527344
40418,WFC,2020-09-22,23.649999618530277
40419,WFC,2020-09-23,22.82999992370605
40420,WFC,2020-09-24,23.31999969482422
40421,WFC,2020-09-25,23.63999938964844
40422,WFC,2020-09-28,23.81999969482422
40423,WFC,2020-09-29,23.26000022888184
40424,WFC,2020-09-30,23.51000022888184
40425,WFC,2020-10-01,23.559999465942383
40426,WFC,2020-10-02,23.989999771118164
40427,WFC,2020-10-05,24.450000762939453
40428,WFC,2020-10-06,24.18000030517578
40429,WFC,2020-10-07,24.809999465942383
40430,WFC,2020-10-08,25.299999237060547
40431,WFC,2020-10-09,25.299999237060547
40432,WFC,2020-10-12,25.68000030517578
40433,WFC,2020-10-13,24.739999771118164
40434,WFC,2020-10-14,23.25
40435,WFC,2020-10-15,22.950000762939453
40436,WFC,2020-10-16,22.86000061035156
40437,WFC,2020-10-19,22.540000915527344
40438,WFC,2020-10-20,22.809999465942383
40439,WFC,2020-10-21,22.700000762939453
40440,WFC,2020-10-22,23.25
40441,WFC,2020-10-23,23.280000686645508
40442,WFC,2020-10-26,22.700000762939453
40443,WFC,2020-10-27,21.81999969482422
40444,WFC,2020-10-28,21.18000030517578
40445,WFC,2020-10-29,21.13999938964844
40446,WFC,2020-10-30,21.450000762939453
40447,WFC,2020-11-02,21.899999618530277
40448,WFC,2020-11-03,22.09000015258789
40449,WFC,2020-11-04,21.8799991607666
40450,WFC,2020-11-05,22.32999992370605
40451,WFC,2020-11-06,21.90999984741211
40452,WFC,2020-11-09,24.21999931335449
40453,WFC,2020-11-10,24.190000534057617
40454,WFC,2020-11-11,24.190000534057617
40455,WFC,2020-11-12,23.809999465942383
40456,WFC,2020-11-13,24.06999969482422
40457,WFC,2020-11-16,24.899999618530277
40458,WFC,2020-11-17,25.040000915527344
40459,WFC,2020-11-18,25.059999465942383
40460,WFC,2020-11-19,26.15999984741211
40461,WFC,2020-11-20,25.479999542236328
40462,WFC,2020-11-23,26.299999237060547
40463,WFC,2020-11-24,28.61000061035156
40464,WFC,2020-11-25,28.59000015258789
40465,WFC,2020-11-27,28.459999084472656
40466,WFC,2020-11-30,27.350000381469727
40467,WFC,2020-12-01,28.059999465942383
40468,WFC,2020-12-02,28.8700008392334
40469,WFC,2020-12-03,29.15999984741211
40470,WFC,2020-12-04,29.549999237060547
40471,WFC,2020-12-07,29.34000015258789
40472,WFC,2020-12-08,28.940000534057617
40473,WFC,2020-12-09,29.049999237060547
40474,WFC,2020-12-10,29.489999771118164
40475,WFC,2020-12-11,29.07999992370605
40476,WFC,2020-12-14,28.63999938964844
40477,WFC,2020-12-15,29.729999542236328
40478,WFC,2020-12-16,29.649999618530277
40479,WFC,2020-12-17,29.46999931335449
40480,WFC,2020-12-18,29.01000022888184
40481,WFC,2020-12-21,29.549999237060547
40482,WFC,2020-12-22,28.959999084472656
40483,WFC,2020-12-23,30.350000381469727
40484,WFC,2020-12-24,29.84000015258789
40485,WFC,2020-12-28,29.93000030517578
40486,WFC,2020-12-29,29.780000686645508
40487,WFC,2020-12-30,29.75
40488,WFC,2020-12-31,30.18000030517578
40489,WFC,2021-01-04,29.700000762939453
40490,WFC,2021-01-05,30.530000686645508
40491,WFC,2021-01-06,32.689998626708984
40492,WFC,2021-01-07,33.43000030517578
40493,WFC,2021-01-08,33.189998626708984
40494,WFC,2021-01-11,33.2400016784668
40495,WFC,2021-01-12,33.939998626708984
40496,WFC,2021-01-13,33.79999923706055
40497,WFC,2021-01-14,34.75
40498,WFC,2021-01-15,32.040000915527344
40499,WFC,2021-01-19,32.630001068115234
40500,WFC,2021-01-20,32.459999084472656
40501,WFC,2021-01-21,32.0
40502,WFC,2021-01-22,31.899999618530277
40503,WFC,2021-01-25,32.2400016784668
40504,WFC,2021-01-26,31.3799991607666
40505,WFC,2021-01-27,30.170000076293945
40506,WFC,2021-01-28,30.809999465942383
40507,WFC,2021-01-29,29.8799991607666
40508,WFC,2021-02-01,29.989999771118164
40509,WFC,2021-02-02,30.75
40510,WFC,2021-02-03,31.700000762939453
40511,WFC,2021-02-04,32.65999984741211
40512,WFC,2021-02-05,32.560001373291016
40513,WFC,2021-02-08,33.400001525878906
40514,WFC,2021-02-09,33.2599983215332
40515,WFC,2021-02-10,33.20000076293945
40516,WFC,2021-02-11,32.720001220703125
40517,WFC,2021-02-12,33.529998779296875
40518,WFC,2021-02-16,34.790000915527344
40519,WFC,2021-02-17,36.59000015258789
40520,WFC,2021-02-18,36.959999084472656
40521,WFC,2021-02-19,37.83000183105469
40522,WFC,2021-02-22,37.2599983215332
40523,WFC,2021-02-23,37.13999938964844
40524,WFC,2021-02-24,38.290000915527344
40525,WFC,2021-02-25,37.560001373291016
40526,WFC,2021-02-26,36.16999816894531
40527,WFC,2021-03-01,37.09000015258789
40528,WFC,2021-03-02,37.13999938964844
40529,WFC,2021-03-03,37.68999862670898
40530,WFC,2021-03-04,37.15999984741211
40531,WFC,2021-03-05,37.43000030517578
40532,WFC,2021-03-08,38.66999816894531
40533,WFC,2021-03-09,38.130001068115234
40534,WFC,2021-03-10,39.58000183105469
40535,WFC,2021-03-11,38.880001068115234
40536,WFC,2021-03-12,39.970001220703125
40537,WFC,2021-03-15,39.70000076293945
40538,WFC,2021-03-16,39.34999847412109
40539,WFC,2021-03-17,39.84000015258789
40540,WFC,2021-03-18,40.810001373291016
40541,WFC,2021-03-19,39.630001068115234
40542,WFC,2021-03-22,38.970001220703125
40543,WFC,2021-03-23,38.2400016784668
40544,WFC,2021-03-24,38.119998931884766
40545,WFC,2021-03-25,39.29999923706055
40546,WFC,2021-03-26,39.7599983215332
40547,WFC,2021-03-29,38.43999862670898
40548,WFC,2021-03-30,39.38999938964844
40549,WFC,2021-03-31,39.06999969482422
40550,WFC,2021-04-01,39.630001068115234
40551,WFC,2021-04-05,39.47999954223633
40552,WFC,2021-04-06,39.84999847412109
40553,WFC,2021-04-07,39.9900016784668
40554,WFC,2021-04-08,40.02999877929688
40555,WFC,2021-04-09,40.5
40556,WFC,2021-04-12,40.77000045776367
40557,WFC,2021-04-13,39.790000915527344
40558,WFC,2021-04-14,41.9900016784668
40559,WFC,2021-04-15,42.2400016784668
40560,WFC,2021-04-16,43.84000015258789
40561,WFC,2021-04-19,43.880001068115234
40562,WFC,2021-04-20,42.540000915527344
40563,WFC,2021-04-21,43.2400016784668
40564,WFC,2021-04-22,42.70000076293945
40565,WFC,2021-04-23,43.86000061035156
40566,WFC,2021-04-26,44.13999938964844
40567,WFC,2021-04-27,45.09000015258789
40568,WFC,2021-04-28,45.08000183105469
40569,WFC,2021-04-29,46.2400016784668
40570,WFC,2021-04-30,45.04999923706055
40571,WFC,2021-05-03,45.47999954223633
40572,WFC,2021-05-04,45.7400016784668
40573,WFC,2021-05-05,45.93999862670898
40574,WFC,2021-05-06,46.630001068115234
40575,WFC,2021-05-07,46.540000915527344
40576,WFC,2021-05-10,46.59999847412109
40577,WFC,2021-05-11,45.720001220703125
40578,WFC,2021-05-12,45.63999938964844
40579,WFC,2021-05-13,46.400001525878906
40580,WFC,2021-05-14,46.959999084472656
40581,WFC,2021-05-17,47.900001525878906
40582,WFC,2021-05-18,46.86000061035156
40583,WFC,2021-05-19,46.16999816894531
40584,WFC,2021-05-20,45.72999954223633
40585,WFC,2021-05-21,45.880001068115234
40586,WFC,2021-05-24,46.2400016784668
40587,WFC,2021-05-25,46.09000015258789
40588,WFC,2021-05-26,46.400001525878906
40589,WFC,2021-05-27,46.7599983215332
40590,WFC,2021-05-28,46.720001220703125
40591,WFC,2021-06-01,47.2599983215332
40592,WFC,2021-06-02,46.810001373291016
40593,WFC,2021-06-03,46.459999084472656
40594,WFC,2021-06-04,46.959999084472656
40595,WFC,2021-06-07,47.11000061035156
40596,WFC,2021-06-08,46.61000061035156
40597,WFC,2021-06-09,45.91999816894531
40598,WFC,2021-06-10,45.09000015258789
40599,WFC,2021-06-11,45.68000030517578
40600,WFC,2021-06-14,45.150001525878906
40601,WFC,2021-06-15,45.459999084472656
40602,WFC,2021-06-16,45.56999969482422
40603,WFC,2021-06-17,42.790000915527344
40604,WFC,2021-06-18,41.75
40605,WFC,2021-06-21,43.27999877929688
40606,WFC,2021-06-22,43.540000915527344
40607,WFC,2021-06-23,43.959999084472656
40608,WFC,2021-06-24,45.18000030517578
40609,WFC,2021-06-25,46.380001068115234
40610,WFC,2021-06-28,45.790000915527344
40611,WFC,2021-06-29,44.790000915527344
40612,WFC,2021-06-30,45.290000915527344
40613,WFC,2021-07-01,45.40999984741211
40614,WFC,2021-07-02,45.06999969482422
40615,WFC,2021-07-06,43.4900016784668
40616,WFC,2021-07-07,43.400001525878906
40617,WFC,2021-07-08,42.31999969482422
40618,WFC,2021-07-09,43.90999984741211
40619,WFC,2021-07-12,44.15999984741211
40620,WFC,2021-07-13,43.22999954223633
40621,WFC,2021-07-14,44.95000076293945
40622,WFC,2021-07-15,45.0
40623,WFC,2021-07-16,44.27999877929688
40624,WFC,2021-07-19,43.04999923706055
40625,WFC,2021-07-20,44.84000015258789
40626,WFC,2021-07-21,45.79999923706055
40627,WFC,2021-07-22,45.02999877929688
40628,WFC,2021-07-23,44.59000015258789
40629,WFC,2021-07-26,45.0099983215332
40630,WFC,2021-07-27,45.13999938964844
40631,WFC,2021-07-28,45.5099983215332
40632,WFC,2021-07-29,46.5
40633,WFC,2021-07-30,45.93999862670898
40634,WFC,2021-08-02,45.790000915527344
40635,WFC,2021-08-03,46.83000183105469
40636,WFC,2021-08-04,46.150001525878906
40637,WFC,2021-08-05,46.9900016784668
40638,WFC,2021-08-06,48.77000045776367
40639,WFC,2021-08-09,48.650001525878906
40640,WFC,2021-08-10,49.630001068115234
40641,WFC,2021-08-11,50.65999984741211
40642,WFC,2021-08-12,51.150001525878906
40643,WFC,2021-08-13,50.369998931884766
40644,WFC,2021-08-16,49.40999984741211
40645,WFC,2021-08-17,48.709999084472656
40646,WFC,2021-08-18,47.970001220703125
40647,WFC,2021-08-19,47.25
40648,WFC,2021-08-20,47.41999816894531
40649,WFC,2021-08-23,47.61000061035156
40650,WFC,2021-08-24,48.36000061035156
40651,WFC,2021-08-25,49.290000915527344
40652,WFC,2021-08-26,49.04999923706055
40653,WFC,2021-08-27,49.810001373291016
40654,WFC,2021-08-30,48.40999984741211
40655,WFC,2021-08-31,45.70000076293945
40656,WFC,2021-09-01,43.45000076293945
40657,WFC,2021-09-02,44.56999969482422
40658,WFC,2021-09-03,44.16999816894531
40659,WFC,2021-09-07,44.310001373291016
40660,WFC,2021-09-08,43.81999969482422
40661,WFC,2021-09-09,44.36000061035156
40662,WFC,2021-09-10,44.33000183105469
40663,WFC,2021-09-13,45.7599983215332
40664,WFC,2021-09-14,46.04999923706055
40665,WFC,2021-09-15,46.63999938964844
40666,WFC,2021-09-16,46.27999877929688
40667,WFC,2021-09-17,46.470001220703125
40668,WFC,2021-09-20,45.810001373291016
40669,WFC,2021-09-21,45.84999847412109
40670,WFC,2021-09-22,47.08000183105469
40671,WFC,2021-09-23,47.79999923706055
40672,WFC,2021-09-24,47.91999816894531
40673,WFC,2021-09-27,47.560001373291016
40674,WFC,2021-09-28,45.91999816894531
40675,WFC,2021-09-29,47.02999877929688
40676,WFC,2021-09-30,46.40999984741211
40677,WFC,2021-10-01,47.02000045776367
40678,WFC,2021-10-04,47.02000045776367
40679,WFC,2021-10-05,47.959999084472656
40680,WFC,2021-10-06,47.869998931884766
40681,WFC,2021-10-07,47.7599983215332
40682,WFC,2021-10-08,48.0
40683,WFC,2021-10-11,47.27999877929688
40684,WFC,2021-10-12,46.650001525878906
40685,WFC,2021-10-13,46.04999923706055
40686,WFC,2021-10-14,45.310001373291016
40687,WFC,2021-10-15,48.380001068115234
40688,WFC,2021-10-18,49.43000030517578
40689,WFC,2021-10-19,50.34000015258789
40690,WFC,2021-10-20,50.15999984741211
40691,WFC,2021-10-21,50.33000183105469
40692,WFC,2021-10-22,50.65999984741211
40693,WFC,2021-10-25,50.619998931884766
40694,WFC,2021-10-26,50.630001068115234
40695,WFC,2021-10-27,50.04999923706055
40696,WFC,2021-10-28,51.36000061035156
40697,WFC,2021-10-29,51.15999984741211
40698,WFC,2021-11-01,51.709999084472656
40699,WFC,2021-11-02,51.29999923706055
40700,WFC,2021-11-03,52.0
40701,WFC,2021-11-04,50.619998931884766
40702,WFC,2021-11-05,50.43999862670898
40703,WFC,2021-11-08,50.869998931884766
40704,WFC,2021-11-09,49.88999938964844
40705,WFC,2021-11-10,50.36000061035156
40706,WFC,2021-11-11,50.59000015258789
40707,WFC,2021-11-12,50.959999084472656
40708,WFC,2021-11-15,51.08000183105469
40709,WFC,2021-11-16,50.369998931884766
40710,WFC,2021-11-17,49.84000015258789
40711,WFC,2021-11-18,49.900001525878906
40712,WFC,2021-11-19,48.81999969482422
40713,WFC,2021-11-22,50.34000015258789
40714,WFC,2021-11-23,51.400001525878906
40715,WFC,2021-11-24,51.310001373291016
40716,WFC,2021-11-26,48.43000030517578
40717,WFC,2021-11-29,49.15999984741211
40718,WFC,2021-11-30,47.77999877929688
40719,WFC,2021-12-01,47.209999084472656
40720,WFC,2021-12-02,48.90999984741211
40721,WFC,2021-12-03,47.75
40722,WFC,2021-12-06,48.810001373291016
40723,WFC,2021-12-07,50.25
40724,WFC,2021-12-08,49.40999984741211
40725,WFC,2021-12-09,49.68999862670898
40726,WFC,2021-12-10,50.20000076293945
40727,WFC,2021-12-13,48.560001373291016
40728,WFC,2021-12-14,48.88999938964844
40729,WFC,2021-12-15,48.93999862670898
40730,WFC,2021-12-16,50.29999923706055
40731,WFC,2021-12-17,47.95000076293945
40732,WFC,2021-12-20,46.84999847412109
40733,WFC,2021-12-21,47.810001373291016
40734,WFC,2021-12-22,48.02999877929688
40735,WFC,2021-12-23,48.36000061035156
40736,WFC,2021-12-27,48.77000045776367
40737,WFC,2021-12-28,48.41999816894531
40738,WFC,2021-12-29,48.45000076293945
40739,WFC,2021-12-30,48.09999847412109
40740,WFC,2021-12-31,47.97999954223633
40741,WFC,2022-01-03,50.72999954223633
40742,WFC,2022-01-04,52.75
40743,WFC,2022-01-05,52.290000915527344
40744,WFC,2022-01-06,53.630001068115234
40745,WFC,2022-01-07,54.77000045776367
40746,WFC,2022-01-10,55.34999847412109
40747,WFC,2022-01-11,56.060001373291016
40748,WFC,2022-01-12,56.400001525878906
40749,WFC,2022-01-13,56.0
40750,WFC,2022-01-14,58.060001373291016
40751,WFC,2022-01-18,56.68999862670898
40752,WFC,2022-01-19,55.56999969482422
40753,WFC,2022-01-20,55.0
40754,WFC,2022-01-21,53.66999816894531
40755,WFC,2022-01-24,53.31999969482422
40756,WFC,2022-01-25,53.59000015258789
40757,WFC,2022-01-26,54.13999938964844
40758,WFC,2022-01-27,53.7599983215332
40759,WFC,2022-01-28,54.18999862670898
40760,WFC,2022-01-31,53.79999923706055
40761,WFC,2022-02-01,55.59999847412109
40762,WFC,2022-02-02,55.93000030517578
40763,WFC,2022-02-03,55.16999816894531
40764,WFC,2022-02-04,56.33000183105469
40765,WFC,2022-02-07,57.33000183105469
40766,WFC,2022-02-08,58.75
40767,WFC,2022-02-09,59.060001373291016
40768,WFC,2022-02-10,59.04999923706055
40769,WFC,2022-02-11,58.310001373291016
40770,WFC,2022-02-14,57.84999847412109
40771,WFC,2022-02-15,58.380001068115234
40772,WFC,2022-02-16,58.13999938964844
40773,WFC,2022-02-17,56.150001525878906
40774,WFC,2022-02-18,55.630001068115234
40775,WFC,2022-02-22,55.27999877929688
40776,WFC,2022-02-23,53.95000076293945
40777,WFC,2022-02-24,52.709999084472656
40778,WFC,2022-02-25,54.11000061035156
40779,WFC,2022-02-28,53.369998931884766
40780,WFC,2022-03-01,50.290000915527344
40781,WFC,2022-03-02,52.220001220703125
40782,WFC,2022-03-03,51.2400016784668
40783,WFC,2022-03-04,48.790000915527344
40784,WFC,2022-03-07,45.810001373291016
40785,WFC,2022-03-08,46.459999084472656
40786,WFC,2022-03-09,49.15999984741211
40787,WFC,2022-03-10,49.0099983215332
40788,WFC,2022-03-11,48.470001220703125
40789,WFC,2022-03-14,49.86000061035156
40790,WFC,2022-03-15,50.11000061035156
40791,WFC,2022-03-16,51.59999847412109
40792,WFC,2022-03-17,51.47999954223633
40793,WFC,2022-03-18,51.41999816894531
40794,WFC,2022-03-21,51.13999938964844
40795,WFC,2022-03-22,53.38999938964844
40796,WFC,2022-03-23,51.119998931884766
40797,WFC,2022-03-24,51.33000183105469
40798,WFC,2022-03-25,52.560001373291016
40799,WFC,2022-03-28,51.810001373291016
40800,WFC,2022-03-29,51.59999847412109
40801,WFC,2022-03-30,50.11000061035156
40802,WFC,2022-03-31,48.459999084472656
40803,WFC,2022-04-01,48.709999084472656
40804,WFC,2022-04-04,48.459999084472656
40805,WFC,2022-04-05,48.119998931884766
40806,WFC,2022-04-06,47.88999938964844
40807,WFC,2022-04-07,47.7400016784668
40808,WFC,2022-04-08,48.72999954223633
40809,WFC,2022-04-11,49.33000183105469
40810,WFC,2022-04-12,48.41999816894531
40811,WFC,2022-04-13,48.540000915527344
40812,WFC,2022-04-14,46.34999847412109
40813,WFC,2022-04-18,47.16999816894531
40814,WFC,2022-04-19,47.83000183105469
40815,WFC,2022-04-20,48.650001525878906
40816,WFC,2022-04-21,47.77999877929688
40817,WFC,2022-04-22,46.34000015258789
40818,WFC,2022-04-25,45.83000183105469
40819,WFC,2022-04-26,44.58000183105469
40820,WFC,2022-04-27,44.58000183105469
40821,WFC,2022-04-28,45.16999816894531
40822,WFC,2022-04-29,43.630001068115234
40823,WFC,2022-05-02,43.66999816894531
40824,WFC,2022-05-03,44.15999984741211
40825,WFC,2022-05-04,45.97999954223633
40826,WFC,2022-05-05,44.7599983215332
40827,WFC,2022-05-06,44.54999923706055
40828,WFC,2022-05-09,43.959999084472656
40829,WFC,2022-05-10,43.08000183105469
40830,WFC,2022-05-11,42.56999969482422
40831,WFC,2022-05-12,41.810001373291016
40832,WFC,2022-05-13,42.63999938964844
40833,WFC,2022-05-16,42.209999084472656
40834,WFC,2022-05-17,43.709999084472656
40835,WFC,2022-05-18,42.11000061035156
40836,WFC,2022-05-19,42.0
40837,WFC,2022-05-20,41.66999816894531
40838,WFC,2022-05-23,43.81999969482422
40839,WFC,2022-05-24,43.290000915527344
40840,WFC,2022-05-25,44.119998931884766
40841,WFC,2022-05-26,45.59999847412109
40842,WFC,2022-05-27,45.88999938964844
40843,WFC,2022-05-31,45.77000045776367
40844,WFC,2022-06-01,45.15999984741211
40845,WFC,2022-06-02,45.33000183105469
40846,WFC,2022-06-03,44.81999969482422
40847,WFC,2022-06-06,45.119998931884766
40848,WFC,2022-06-07,45.470001220703125
40849,WFC,2022-06-08,44.630001068115234
40850,WFC,2022-06-09,42.66999816894531
40851,WFC,2022-06-10,40.08000183105469
40852,WFC,2022-06-13,38.9900016784668
40853,WFC,2022-06-14,37.43000030517578
40854,WFC,2022-06-15,38.16999816894531
40855,WFC,2022-06-16,37.650001525878906
40856,WFC,2022-06-17,38.47999954223633
40857,WFC,2022-06-21,38.9900016784668
40858,WFC,2022-06-22,38.59999847412109
40859,WFC,2022-06-23,37.900001525878906
40860,WFC,2022-06-24,40.7599983215332
40861,WFC,2022-06-27,40.2400016784668
40862,WFC,2022-06-28,40.18000030517578
40863,WFC,2022-06-29,39.709999084472656
40864,WFC,2022-06-30,39.16999816894531
40865,WFC,2022-07-01,39.91999816894531
40866,WFC,2022-07-05,40.09999847412109
40867,WFC,2022-07-06,39.5
40868,WFC,2022-07-07,40.119998931884766
40869,WFC,2022-07-08,40.18000030517578
40870,WFC,2022-07-11,39.790000915527344
40871,WFC,2022-07-12,39.59999847412109
40872,WFC,2022-07-13,39.06999969482422
40873,WFC,2022-07-14,38.7400016784668
40874,WFC,2022-07-15,41.130001068115234
40875,WFC,2022-07-18,41.18999862670898
40876,WFC,2022-07-19,42.900001525878906
40877,WFC,2022-07-20,42.720001220703125
40878,WFC,2022-07-21,43.27999877929688
40879,WFC,2022-07-22,43.16999816894531
40880,WFC,2022-07-25,43.5
40881,WFC,2022-07-26,42.900001525878906
40882,WFC,2022-07-27,43.709999084472656
40883,WFC,2022-07-28,43.31999969482422
40884,WFC,2022-07-29,43.869998931884766
40885,WFC,2022-08-01,43.540000915527344
40886,WFC,2022-08-02,42.880001068115234
40887,WFC,2022-08-03,43.88999938964844
40888,WFC,2022-08-04,42.77000045776367
40889,WFC,2022-08-05,43.7599983215332
40890,WFC,2022-08-08,43.18999862670898
40891,WFC,2022-08-09,43.400001525878906
40892,WFC,2022-08-10,44.33000183105469
40893,WFC,2022-08-11,45.25
40894,WFC,2022-08-12,45.93999862670898
40895,WFC,2022-08-15,45.75
40896,WFC,2022-08-16,46.060001373291016
40897,WFC,2022-08-17,46.13999938964844
40898,WFC,2022-08-18,46.13999938964844
40899,WFC,2022-08-19,45.34999847412109
40900,WFC,2022-08-22,44.40999984741211
40901,WFC,2022-08-23,44.369998931884766
40902,WFC,2022-08-24,44.63999938964844
40903,WFC,2022-08-25,45.38999938964844
40904,WFC,2022-08-26,43.970001220703125
40905,WFC,2022-08-29,43.91999816894531
40906,WFC,2022-08-30,44.13999938964844
40907,WFC,2022-08-31,43.709999084472656
40908,WFC,2022-09-01,43.70000076293945
40909,WFC,2022-09-02,43.380001068115234
40910,WFC,2022-09-06,42.880001068115234
40911,WFC,2022-09-07,43.84000015258789
40912,WFC,2022-09-08,45.22999954223633
40913,WFC,2022-09-09,45.33000183105469
40914,WFC,2022-09-12,45.52999877929688
40915,WFC,2022-09-13,43.220001220703125
40916,WFC,2022-09-14,43.27999877929688
40917,WFC,2022-09-15,44.13999938964844
40918,WFC,2022-09-16,43.93999862670898
40919,WFC,2022-09-19,44.31999969482422
40920,WFC,2022-09-20,43.40999984741211
40921,WFC,2022-09-21,42.27000045776367
40922,WFC,2022-09-22,41.52000045776367
40923,WFC,2022-09-23,40.40999984741211
40924,WFC,2022-09-26,40.0099983215332
40925,WFC,2022-09-27,40.02999877929688
40926,WFC,2022-09-28,40.810001373291016
40927,WFC,2022-09-29,40.5
40928,WFC,2022-09-30,40.220001220703125
40929,WFC,2022-10-03,41.58000183105469
40930,WFC,2022-10-04,43.540000915527344
40931,WFC,2022-10-05,43.310001373291016
40932,WFC,2022-10-06,42.2400016784668
40933,WFC,2022-10-07,41.790000915527344
40934,WFC,2022-10-10,41.45000076293945
40935,WFC,2022-10-11,40.22999954223633
40936,WFC,2022-10-12,40.5099983215332
40937,WFC,2022-10-13,42.380001068115234
40938,WFC,2022-10-14,43.16999816894531
40939,WFC,2022-10-17,43.959999084472656
40940,WFC,2022-10-18,44.66999816894531
40941,WFC,2022-10-19,43.619998931884766
40942,WFC,2022-10-20,43.650001525878906
40943,WFC,2022-10-21,44.83000183105469
40944,WFC,2022-10-24,45.20000076293945
40945,WFC,2022-10-25,45.369998931884766
40946,WFC,2022-10-26,45.70000076293945
40947,WFC,2022-10-27,45.650001525878906
40948,WFC,2022-10-28,46.34999847412109
40949,WFC,2022-10-31,45.9900016784668
40950,WFC,2022-11-01,46.95000076293945
40951,WFC,2022-11-02,46.880001068115234
40952,WFC,2022-11-03,45.540000915527344
40953,WFC,2022-11-04,46.7400016784668
40954,WFC,2022-11-07,47.06999969482422
40955,WFC,2022-11-08,47.18000030517578
40956,WFC,2022-11-09,45.970001220703125
40957,WFC,2022-11-10,47.95000076293945
40958,WFC,2022-11-11,47.54999923706055
40959,WFC,2022-11-14,46.869998931884766
40960,WFC,2022-11-15,46.709999084472656
40961,WFC,2022-11-16,46.209999084472656
40962,WFC,2022-11-17,45.9900016784668
40963,WFC,2022-11-18,46.5
40964,WFC,2022-11-21,46.84000015258789
40965,WFC,2022-11-22,47.11000061035156
40966,WFC,2022-11-23,47.33000183105469
40967,WFC,2022-11-25,47.43999862670898
40968,WFC,2022-11-28,46.97999954223633
40969,WFC,2022-11-29,47.56999969482422
40970,WFC,2022-11-30,47.95000076293945
40971,WFC,2022-12-01,46.869998931884766
40972,WFC,2022-12-02,45.93999862670898
40973,WFC,2022-12-05,43.65999984741211
40974,WFC,2022-12-06,43.400001525878906
40975,WFC,2022-12-07,42.45000076293945
40976,WFC,2022-12-08,42.58000183105469
40977,WFC,2022-12-09,42.5
40978,WFC,2022-12-12,42.86000061035156
40979,WFC,2022-12-13,42.619998931884766
40980,WFC,2022-12-14,42.18000030517578
40981,WFC,2022-12-15,41.369998931884766
40982,WFC,2022-12-16,41.18999862670898
40983,WFC,2022-12-19,41.81999969482422
40984,WFC,2022-12-20,40.97999954223633
40985,WFC,2022-12-21,41.119998931884766
40986,WFC,2022-12-22,40.68000030517578
40987,WFC,2022-12-23,40.97999954223633
40988,WFC,2022-12-27,41.040000915527344
40989,WFC,2022-12-28,41.119998931884766
40990,WFC,2022-12-29,41.33000183105469
40991,WFC,2022-12-30,41.290000915527344
40992,WFC,2023-01-03,41.790000915527344
40993,WFC,2023-01-04,42.650001525878906
40994,WFC,2023-01-05,42.41999816894531
40995,WFC,2023-01-06,42.79999923706055
40996,WFC,2023-01-09,42.38999938964844
40997,WFC,2023-01-10,42.36000061035156
40998,WFC,2023-01-11,42.7400016784668
40999,WFC,2023-01-12,42.83000183105469
41000,WFC,2023-01-13,44.220001220703125
41001,WFC,2023-01-17,44.119998931884766
41002,WFC,2023-01-18,43.380001068115234
41003,WFC,2023-01-19,42.95000076293945
41004,WFC,2023-01-20,43.91999816894531
41005,WFC,2023-01-23,45.02999877929688
41006,WFC,2023-01-24,44.45000076293945
41007,WFC,2023-01-25,45.34000015258789
41008,WFC,2023-01-26,45.810001373291016
41009,WFC,2023-01-27,46.119998931884766
41010,WFC,2023-01-30,46.290000915527344
41011,WFC,2023-01-31,46.869998931884766
41012,WFC,2023-02-01,47.33000183105469
41013,WFC,2023-02-02,47.22999954223633
41014,WFC,2023-02-03,47.58000183105469
41015,WFC,2023-02-06,47.68000030517578
41016,WFC,2023-02-07,48.130001068115234
41017,WFC,2023-02-08,48.25
41018,WFC,2023-02-09,47.56999969482422
41019,WFC,2023-02-10,47.5099983215332
41020,WFC,2023-02-13,48.130001068115234
41021,WFC,2023-02-14,48.5
41022,WFC,2023-02-15,47.970001220703125
41023,WFC,2023-02-16,47.220001220703125
41024,WFC,2023-02-17,47.4900016784668
41025,WFC,2023-02-21,46.2400016784668
41026,WFC,2023-02-22,46.0099983215332
41027,WFC,2023-02-23,46.25
41028,WFC,2023-02-24,46.619998931884766
41029,WFC,2023-02-27,46.77999877929688
41030,WFC,2023-02-28,46.77000045776367
41031,WFC,2023-03-01,46.68000030517578
41032,WFC,2023-03-02,45.79999923706055
41033,WFC,2023-03-03,46.84999847412109
41034,WFC,2023-03-06,46.630001068115234
41035,WFC,2023-03-07,44.45000076293945
41036,WFC,2023-03-08,43.84000015258789
41037,WFC,2023-03-09,41.130001068115234
41038,WFC,2023-03-10,41.36000061035156
41039,WFC,2023-03-13,38.40999984741211
41040,WFC,2023-03-14,40.16999816894531
41041,WFC,2023-03-15,38.84999847412109
41042,WFC,2023-03-16,39.29999923706055
41043,WFC,2023-03-17,37.7599983215332
41044,WFC,2023-03-20,37.47999954223633
41045,WFC,2023-03-21,38.47999954223633
41046,WFC,2023-03-22,37.20000076293945
41047,WFC,2023-03-23,36.61000061035156
41048,WFC,2023-03-24,36.22999954223633
41049,WFC,2023-03-27,37.470001220703125
41050,WFC,2023-03-28,37.18000030517578
41051,WFC,2023-03-29,37.970001220703125
41052,WFC,2023-03-30,37.380001068115234
41053,WFC,2023-03-31,37.380001068115234
41054,WFC,2023-04-03,37.720001220703125
41055,WFC,2023-04-04,36.810001373291016
41056,WFC,2023-04-05,36.88999938964844
41057,WFC,2023-04-06,37.900001525878906
41058,WFC,2023-04-10,38.630001068115234
41059,WFC,2023-04-11,39.369998931884766
41060,WFC,2023-04-12,39.18999862670898
41061,WFC,2023-04-13,39.65999984741211
41062,WFC,2023-04-14,39.63999938964844
41063,WFC,2023-04-17,41.29999923706055
41064,WFC,2023-04-18,41.869998931884766
41065,WFC,2023-04-19,42.2400016784668
41066,WFC,2023-04-20,41.66999816894531
41067,WFC,2023-04-21,41.2400016784668
41068,WFC,2023-04-24,41.45000076293945
41069,WFC,2023-04-25,40.54999923706055
41070,WFC,2023-04-26,39.459999084472656
41071,WFC,2023-04-27,39.65999984741211
41072,WFC,2023-04-28,39.75
41073,WFC,2023-05-01,40.38999938964844
41074,WFC,2023-05-02,38.84000015258789
41075,WFC,2023-05-03,38.650001525878906
41076,WFC,2023-05-04,36.720001220703125
41077,WFC,2023-05-05,37.93999862670898
41078,WFC,2023-05-08,38.380001068115234
41079,WFC,2023-05-09,38.540000915527344
41080,WFC,2023-05-10,38.27999877929688
41081,WFC,2023-05-11,38.33000183105469
41082,WFC,2023-05-12,37.4900016784668
41083,VZ,1983-11-21,7.8971781730651855
41084,VZ,1983-11-22,7.869073867797852
41085,VZ,1983-11-23,7.826918125152588
41086,VZ,1983-11-25,7.742607116699219
41087,VZ,1983-11-28,7.531827926635742
41088,VZ,1983-11-29,7.447516918182373
41089,VZ,1983-11-30,7.447516918182373
41090,VZ,1983-12-01,7.447516918182373
41091,VZ,1983-12-02,7.433465003967285
41092,VZ,1983-12-05,7.3491530418396
41093,VZ,1983-12-06,7.377256870269775
41094,VZ,1983-12-07,7.447516918182373
41095,VZ,1983-12-08,7.461567878723144
41096,VZ,1983-12-09,7.475619792938232
41097,VZ,1983-12-12,7.4896721839904785
41098,VZ,1983-12-13,7.60208797454834
41099,VZ,1983-12-14,7.630191802978516
41100,VZ,1983-12-15,7.573984146118164
41101,VZ,1983-12-16,7.616139888763428
41102,VZ,1983-12-19,7.588036060333252
41103,VZ,1983-12-20,7.54587984085083
41104,VZ,1983-12-21,7.503724098205566
41105,VZ,1983-12-22,7.405361175537109
41106,VZ,1983-12-23,7.363204956054687
41107,VZ,1983-12-27,7.321049213409424
41108,VZ,1983-12-28,7.377256870269775
41109,VZ,1983-12-29,7.363204956054687
41110,VZ,1983-12-30,7.335101127624512
41111,VZ,1984-01-03,7.54587984085083
41112,VZ,1984-01-04,7.770710945129394
41113,VZ,1984-01-05,7.840970039367676
41114,VZ,1984-01-06,7.981489181518555
41115,VZ,1984-01-09,7.8831257820129395
41116,VZ,1984-01-10,7.911230087280273
41117,VZ,1984-01-11,7.925282001495361
41118,VZ,1984-01-12,7.981489181518555
41119,VZ,1984-01-13,8.037696838378906
41120,VZ,1984-01-16,8.107956886291504
41121,VZ,1984-01-17,8.178215980529785
41122,VZ,1984-01-18,8.206319808959961
41123,VZ,1984-01-19,8.206319808959961
41124,VZ,1984-01-20,8.262528419494629
41125,VZ,1984-01-23,8.220372200012207
41126,VZ,1984-01-24,8.206319808959961
41127,VZ,1984-01-25,8.220372200012207
41128,VZ,1984-01-26,8.178215980529785
41129,VZ,1984-01-27,8.290632247924805
41130,VZ,1984-01-30,8.262528419494629
41131,VZ,1984-01-31,8.304683685302734
41132,VZ,1984-02-01,8.332786560058594
41133,VZ,1984-02-02,8.403046607971191
41134,VZ,1984-02-03,8.276579856872559
41135,VZ,1984-02-06,8.234423637390137
41136,VZ,1984-02-07,8.220372200012207
41137,VZ,1984-02-08,7.925282001495361
41138,VZ,1984-02-09,7.939333915710449
41139,VZ,1984-02-10,7.8971781730651855
41140,VZ,1984-02-13,7.8831257820129395
41141,VZ,1984-02-14,7.981489181518555
41142,VZ,1984-02-15,8.037696838378906
41143,VZ,1984-02-16,8.15011215209961
41144,VZ,1984-02-17,8.15011215209961
41145,VZ,1984-02-21,8.065800666809082
41146,VZ,1984-02-22,7.967438220977783
41147,VZ,1984-02-23,7.8831257820129395
41148,VZ,1984-02-24,7.995541095733643
41149,VZ,1984-02-27,7.967438220977783
41150,VZ,1984-02-28,7.826918125152588
41151,VZ,1984-02-29,7.953385829925537
41152,VZ,1984-03-01,8.079853057861328
41153,VZ,1984-03-02,8.192268371582031
41154,VZ,1984-03-05,8.037696838378906
41155,VZ,1984-03-06,8.051749229431152
41156,VZ,1984-03-07,8.023645401000977
41157,VZ,1984-03-08,8.00959300994873
41158,VZ,1984-03-09,7.939333915710449
41159,VZ,1984-03-12,7.939333915710449
41160,VZ,1984-03-13,7.953385829925537
41161,VZ,1984-03-14,7.967438220977783
41162,VZ,1984-03-15,7.953385829925537
41163,VZ,1984-03-16,8.051749229431152
41164,VZ,1984-03-19,7.967438220977783
41165,VZ,1984-03-20,8.023645401000977
41166,VZ,1984-03-21,7.995541095733643
41167,VZ,1984-03-22,7.981489181518555
41168,VZ,1984-03-23,8.023645401000977
41169,VZ,1984-03-26,7.8831257820129395
41170,VZ,1984-03-27,7.8831257820129395
41171,VZ,1984-03-28,7.8971781730651855
41172,VZ,1984-03-29,7.925282001495361
41173,VZ,1984-03-30,7.911230087280273
41174,VZ,1984-04-02,7.8128662109375
41175,VZ,1984-04-03,7.8128662109375
41176,VZ,1984-04-04,7.728555202484131
41177,VZ,1984-04-05,7.630191802978516
41178,VZ,1984-04-06,7.672347068786621
41179,VZ,1984-04-09,7.559932231903076
41180,VZ,1984-04-10,7.559932231903076
41181,VZ,1984-04-11,7.4896721839904785
41182,VZ,1984-04-12,7.4896721839904785
41183,VZ,1984-04-13,7.461567878723144
41184,VZ,1984-04-16,7.447516918182373
41185,VZ,1984-04-17,7.54587984085083
41186,VZ,1984-04-18,7.517776012420654
41187,VZ,1984-04-19,7.503724098205566
41188,VZ,1984-04-23,7.531827926635742
41189,VZ,1984-04-24,7.644242763519287
41190,VZ,1984-04-25,7.742607116699219
41191,VZ,1984-04-26,7.869073867797852
41192,VZ,1984-04-27,7.784762859344482
41193,VZ,1984-04-30,7.742607116699219
41194,VZ,1984-05-01,7.855021953582764
41195,VZ,1984-05-02,7.939333915710449
41196,VZ,1984-05-03,7.967438220977783
41197,VZ,1984-05-04,7.8831257820129395
41198,VZ,1984-05-07,7.840970039367676
41199,VZ,1984-05-08,7.925282001495361
41200,VZ,1984-05-09,7.981489181518555
41201,VZ,1984-05-10,7.995541095733643
41202,VZ,1984-05-11,7.953385829925537
41203,VZ,1984-05-14,7.8971781730651855
41204,VZ,1984-05-15,7.8831257820129395
41205,VZ,1984-05-16,7.840970039367676
41206,VZ,1984-05-17,7.756659030914307
41207,VZ,1984-05-18,7.728555202484131
41208,VZ,1984-05-21,7.728555202484131
41209,VZ,1984-05-22,7.700450897216797
41210,VZ,1984-05-23,7.714502811431885
41211,VZ,1984-05-24,7.840970039367676
41212,VZ,1984-05-25,7.714502811431885
41213,VZ,1984-05-29,7.616139888763428
41214,VZ,1984-05-30,7.630191802978516
41215,VZ,1984-05-31,7.672347068786621
41216,VZ,1984-06-01,7.8128662109375
41217,VZ,1984-06-04,7.79881477355957
41218,VZ,1984-06-05,7.742607116699219
41219,VZ,1984-06-06,7.855021953582764
41220,VZ,1984-06-07,7.826918125152588
41221,VZ,1984-06-08,7.939333915710449
41222,VZ,1984-06-11,7.869073867797852
41223,VZ,1984-06-12,7.869073867797852
41224,VZ,1984-06-13,7.8971781730651855
41225,VZ,1984-06-14,7.840970039367676
41226,VZ,1984-06-15,7.869073867797852
41227,VZ,1984-06-18,7.953385829925537
41228,VZ,1984-06-19,7.925282001495361
41229,VZ,1984-06-20,7.911230087280273
41230,VZ,1984-06-21,7.869073867797852
41231,VZ,1984-06-22,7.869073867797852
41232,VZ,1984-06-25,7.742607116699219
41233,VZ,1984-06-26,7.742607116699219
41234,VZ,1984-06-27,7.616139888763428
41235,VZ,1984-06-28,7.644242763519287
41236,VZ,1984-06-29,7.630191802978516
41237,VZ,1984-07-02,7.672347068786621
41238,VZ,1984-07-03,7.770710945129394
41239,VZ,1984-07-05,7.728555202484131
41240,VZ,1984-07-06,7.8128662109375
41241,VZ,1984-07-09,7.939333915710449
41242,VZ,1984-07-10,8.051749229431152
41243,VZ,1984-07-11,7.995541095733643
41244,VZ,1984-07-12,8.093905448913574
41245,VZ,1984-07-13,8.093905448913574
41246,VZ,1984-07-16,8.051749229431152
41247,VZ,1984-07-17,8.12200927734375
41248,VZ,1984-07-18,8.00959300994873
41249,VZ,1984-07-19,8.00959300994873
41250,VZ,1984-07-20,8.023645401000977
41251,VZ,1984-07-23,8.178215980529785
41252,VZ,1984-07-24,8.15011215209961
41253,VZ,1984-07-25,8.15011215209961
41254,VZ,1984-07-26,8.262528419494629
41255,VZ,1984-07-27,8.206319808959961
41256,VZ,1984-07-30,8.164163589477539
41257,VZ,1984-07-31,8.178215980529785
41258,VZ,1984-08-01,8.178215980529785
41259,VZ,1984-08-02,8.45925521850586
41260,VZ,1984-08-03,8.431151390075684
41261,VZ,1984-08-06,8.290632247924805
41262,VZ,1984-08-07,8.220372200012207
41263,VZ,1984-08-08,8.164163589477539
41264,VZ,1984-08-09,8.248476028442383
41265,VZ,1984-08-10,8.178215980529785
41266,VZ,1984-08-13,8.276579856872559
41267,VZ,1984-08-14,8.234423637390137
41268,VZ,1984-08-15,8.178215980529785
41269,VZ,1984-08-16,8.248476028442383
41270,VZ,1984-08-17,8.262528419494629
41271,VZ,1984-08-20,8.304683685302734
41272,VZ,1984-08-21,8.417098999023438
41273,VZ,1984-08-22,8.34683895111084
41274,VZ,1984-08-23,8.388995170593262
41275,VZ,1984-08-24,8.417098999023438
41276,VZ,1984-08-27,8.374942779541016
41277,VZ,1984-08-28,8.417098999023438
41278,VZ,1984-08-29,8.403046607971191
41279,VZ,1984-08-30,8.445202827453613
41280,VZ,1984-08-31,8.45925521850586
41281,VZ,1984-09-04,8.445202827453613
41282,VZ,1984-09-05,8.388995170593262
41283,VZ,1984-09-06,8.403046607971191
41284,VZ,1984-09-07,8.445202827453613
41285,VZ,1984-09-10,8.431151390075684
41286,VZ,1984-09-11,8.445202827453613
41287,VZ,1984-09-12,8.487359046936035
41288,VZ,1984-09-13,8.585721969604492
41289,VZ,1984-09-14,8.571669578552246
41290,VZ,1984-09-17,8.571669578552246
41291,VZ,1984-09-18,8.557618141174316
41292,VZ,1984-09-19,8.585721969604492
41293,VZ,1984-09-20,8.698137283325195
41294,VZ,1984-09-21,8.712188720703125
41295,VZ,1984-09-24,8.515461921691895
41296,VZ,1984-09-25,8.515461921691895
41297,VZ,1984-09-26,8.54356575012207
41298,VZ,1984-09-27,8.67003345489502
41299,VZ,1984-09-28,8.627878189086914
41300,VZ,1984-10-01,8.571669578552246
41301,VZ,1984-10-02,8.54356575012207
41302,VZ,1984-10-03,8.515461921691895
41303,VZ,1984-10-04,8.501409530639648
41304,VZ,1984-10-05,8.487359046936035
41305,VZ,1984-10-08,8.45925521850586
41306,VZ,1984-10-09,8.445202827453613
41307,VZ,1984-10-10,8.515461921691895
41308,VZ,1984-10-11,8.54356575012207
41309,VZ,1984-10-12,8.54356575012207
41310,VZ,1984-10-15,8.627878189086914
41311,VZ,1984-10-16,8.698137283325195
41312,VZ,1984-10-17,8.68408489227295
41313,VZ,1984-10-18,8.852707862854004
41314,VZ,1984-10-19,8.894864082336426
41315,VZ,1984-10-22,8.852707862854004
41316,VZ,1984-10-23,8.67003345489502
41317,VZ,1984-10-24,8.627878189086914
41318,VZ,1984-10-25,8.67003345489502
41319,VZ,1984-10-26,8.68408489227295
41320,VZ,1984-10-29,8.68408489227295
41321,VZ,1984-10-30,8.726241111755371
41322,VZ,1984-10-31,8.7402925491333
41323,VZ,1984-11-01,8.7402925491333
41324,VZ,1984-11-02,8.7402925491333
41325,VZ,1984-11-05,8.782448768615723
41326,VZ,1984-11-06,8.824604988098145
41327,VZ,1984-11-07,8.796501159667969
41328,VZ,1984-11-08,8.7402925491333
41329,VZ,1984-11-09,8.698137283325195
41330,VZ,1984-11-12,8.67003345489502
41331,VZ,1984-11-13,8.65598201751709
41332,VZ,1984-11-14,8.613825798034668
41333,VZ,1984-11-15,8.67003345489502
41334,VZ,1984-11-16,8.68408489227295
41335,VZ,1984-11-19,8.68408489227295
41336,VZ,1984-11-20,8.698137283325195
41337,VZ,1984-11-21,8.824604988098145
41338,VZ,1984-11-23,8.965124130249023
41339,VZ,1984-11-26,8.838656425476074
41340,VZ,1984-11-27,8.922967910766602
41341,VZ,1984-11-28,8.852707862854004
41342,VZ,1984-11-29,8.824604988098145
41343,VZ,1984-11-30,8.838656425476074
41344,VZ,1984-12-03,8.824604988098145
41345,VZ,1984-12-04,8.852707862854004
41346,VZ,1984-12-05,8.810552597045898
41347,VZ,1984-12-06,8.810552597045898
41348,VZ,1984-12-07,8.852707862854004
41349,VZ,1984-12-10,8.852707862854004
41350,VZ,1984-12-11,8.852707862854004
41351,VZ,1984-12-12,8.838656425476074
41352,VZ,1984-12-13,8.838656425476074
41353,VZ,1984-12-14,8.908916473388672
41354,VZ,1984-12-17,8.979175567626953
41355,VZ,1984-12-18,9.330473899841309
41356,VZ,1984-12-19,9.189953804016112
41357,VZ,1984-12-20,9.105643272399902
41358,VZ,1984-12-21,8.796501159667969
41359,VZ,1984-12-24,8.922967910766602
41360,VZ,1984-12-26,8.88081169128418
41361,VZ,1984-12-27,8.86676025390625
41362,VZ,1984-12-28,8.894864082336426
41363,VZ,1984-12-31,9.035383224487305
41364,VZ,1985-01-02,8.965124130249023
41365,VZ,1985-01-03,8.922967910766602
41366,VZ,1985-01-04,8.922967910766602
41367,VZ,1985-01-07,8.908916473388672
41368,VZ,1985-01-08,8.852707862854004
41369,VZ,1985-01-09,8.937020301818848
41370,VZ,1985-01-10,8.965124130249023
41371,VZ,1985-01-11,8.88081169128418
41372,VZ,1985-01-14,8.965124130249023
41373,VZ,1985-01-15,8.922967910766602
41374,VZ,1985-01-16,8.852707862854004
41375,VZ,1985-01-17,8.810552597045898
41376,VZ,1985-01-18,8.838656425476074
41377,VZ,1985-01-21,8.852707862854004
41378,VZ,1985-01-22,8.796501159667969
41379,VZ,1985-01-23,8.810552597045898
41380,VZ,1985-01-24,8.768397331237793
41381,VZ,1985-01-25,8.937020301818848
41382,VZ,1985-01-28,9.105643272399902
41383,VZ,1985-01-29,9.1759033203125
41384,VZ,1985-01-30,9.260213851928713
41385,VZ,1985-01-31,9.24616241455078
41386,VZ,1985-02-01,9.232110023498535
41387,VZ,1985-02-04,9.20400619506836
41388,VZ,1985-02-05,9.133747100830078
41389,VZ,1985-02-06,9.189953804016112
41390,VZ,1985-02-07,9.20400619506836
41391,VZ,1985-02-08,9.232110023498535
41392,VZ,1985-02-11,9.260213851928713
41393,VZ,1985-02-12,9.302370071411133
41394,VZ,1985-02-13,9.45694065093994
41395,VZ,1985-02-14,9.414785385131836
41396,VZ,1985-02-15,9.45694065093994
41397,VZ,1985-02-19,9.499096870422363
41398,VZ,1985-02-20,9.485045433044434
41399,VZ,1985-02-21,9.386680603027344
41400,VZ,1985-02-22,9.414785385131836
41401,VZ,1985-02-25,9.386680603027344
41402,VZ,1985-02-26,9.414785385131836
41403,VZ,1985-02-27,9.40073299407959
41404,VZ,1985-02-28,9.344526290893556
41405,VZ,1985-03-01,9.344526290893556
41406,VZ,1985-03-04,9.344526290893556
41407,VZ,1985-03-05,9.288317680358888
41408,VZ,1985-03-06,9.232110023498535
41409,VZ,1985-03-07,9.260213851928713
41410,VZ,1985-03-08,9.24616241455078
41411,VZ,1985-03-11,9.274266242980955
41412,VZ,1985-03-12,9.302370071411133
41413,VZ,1985-03-13,9.31642246246338
41414,VZ,1985-03-14,9.386680603027344
41415,VZ,1985-03-15,9.344526290893556
41416,VZ,1985-03-18,9.372629165649414
41417,VZ,1985-03-19,9.541252136230469
41418,VZ,1985-03-20,9.485045433044434
41419,VZ,1985-03-21,9.485045433044434
41420,VZ,1985-03-22,9.541252136230469
41421,VZ,1985-03-25,9.358576774597168
41422,VZ,1985-03-26,9.288317680358888
41423,VZ,1985-03-27,9.302370071411133
41424,VZ,1985-03-28,9.358576774597168
41425,VZ,1985-03-29,9.344526290893556
41426,VZ,1985-04-01,9.40073299407959
41427,VZ,1985-04-02,9.470993041992188
41428,VZ,1985-04-03,9.344526290893556
41429,VZ,1985-04-04,9.358576774597168
41430,VZ,1985-04-08,9.302370071411133
41431,VZ,1985-04-09,9.288317680358888
41432,VZ,1985-04-10,9.372629165649414
41433,VZ,1985-04-11,9.485045433044434
41434,VZ,1985-04-12,9.541252136230469
41435,VZ,1985-04-15,9.527199745178224
41436,VZ,1985-04-16,9.569355964660645
41437,VZ,1985-04-17,9.555303573608398
41438,VZ,1985-04-18,9.499096870422363
41439,VZ,1985-04-19,9.59745979309082
41440,VZ,1985-04-22,9.653668403625488
41441,VZ,1985-04-23,9.681772232055664
41442,VZ,1985-04-24,9.7379789352417
41443,VZ,1985-04-25,9.808238983154297
41444,VZ,1985-04-26,9.822291374206545
41445,VZ,1985-04-29,9.836342811584473
41446,VZ,1985-04-30,9.79418659210205
41447,VZ,1985-05-01,9.78013515472412
41448,VZ,1985-05-02,9.7379789352417
41449,VZ,1985-05-03,9.79418659210205
41450,VZ,1985-05-06,9.709875106811523
41451,VZ,1985-05-07,9.625563621520996
41452,VZ,1985-05-08,9.653668403625488
41453,VZ,1985-05-09,9.639616012573242
41454,VZ,1985-05-10,9.695822715759276
41455,VZ,1985-05-13,9.752031326293944
41456,VZ,1985-05-14,9.79418659210205
41457,VZ,1985-05-15,9.808238983154297
41458,VZ,1985-05-16,9.878498077392578
41459,VZ,1985-05-17,10.173588752746582
41460,VZ,1985-05-20,10.06117343902588
41461,VZ,1985-05-21,10.004965782165527
41462,VZ,1985-05-22,9.892550468444824
41463,VZ,1985-05-23,9.836342811584473
41464,VZ,1985-05-24,9.948758125305176
41465,VZ,1985-05-28,9.948758125305176
41466,VZ,1985-05-29,9.906601905822754
41467,VZ,1985-05-30,10.004965782165527
41468,VZ,1985-05-31,10.103328704833984
41469,VZ,1985-06-03,10.173588752746582
41470,VZ,1985-06-04,10.25790023803711
41471,VZ,1985-06-05,10.300056457519531
41472,VZ,1985-06-06,10.356264114379885
41473,VZ,1985-06-07,10.426523208618164
41474,VZ,1985-06-10,10.31410789489746
41475,VZ,1985-06-11,10.27195167541504
41476,VZ,1985-06-12,10.25790023803711
41477,VZ,1985-06-13,10.243847846984863
41478,VZ,1985-06-14,10.31410789489746
41479,VZ,1985-06-17,10.286004066467283
41480,VZ,1985-06-18,10.31410789489746
41481,VZ,1985-06-19,10.25790023803711
41482,VZ,1985-06-20,10.27195167541504
41483,VZ,1985-06-21,10.412470817565918
41484,VZ,1985-06-24,10.215744018554688
41485,VZ,1985-06-25,10.243847846984863
41486,VZ,1985-06-26,10.243847846984863
41487,VZ,1985-06-27,10.398419380187988
41488,VZ,1985-06-28,10.412470817565918
41489,VZ,1985-07-01,10.426523208618164
41490,VZ,1985-07-02,10.468679428100586
41491,VZ,1985-07-03,10.482730865478516
41492,VZ,1985-07-05,10.524887084960938
41493,VZ,1985-07-08,10.538939476013184
41494,VZ,1985-07-09,10.567042350769045
41495,VZ,1985-07-10,10.65135383605957
41496,VZ,1985-07-11,10.679457664489746
41497,VZ,1985-07-12,10.65135383605957
41498,VZ,1985-07-15,10.707562446594238
41499,VZ,1985-07-16,10.805925369262695
41500,VZ,1985-07-17,10.777820587158203
41501,VZ,1985-07-18,10.679457664489746
41502,VZ,1985-07-19,10.552989959716797
41503,VZ,1985-07-22,10.45462703704834
41504,VZ,1985-07-23,10.047121047973633
41505,VZ,1985-07-24,9.990914344787598
41506,VZ,1985-07-25,9.948758125305176
41507,VZ,1985-07-26,9.948758125305176
41508,VZ,1985-07-29,9.836342811584473
41509,VZ,1985-07-30,9.920654296875
41510,VZ,1985-07-31,9.948758125305176
41511,VZ,1985-08-01,10.075224876403809
41512,VZ,1985-08-02,9.976861953735352
41513,VZ,1985-08-05,9.93470573425293
41514,VZ,1985-08-06,9.78013515472412
41515,VZ,1985-08-07,9.836342811584473
41516,VZ,1985-08-08,9.962809562683104
41517,VZ,1985-08-09,9.93470573425293
41518,VZ,1985-08-12,9.948758125305176
41519,VZ,1985-08-13,9.990914344787598
41520,VZ,1985-08-14,10.004965782165527
41521,VZ,1985-08-15,10.004965782165527
41522,VZ,1985-08-16,9.976861953735352
41523,VZ,1985-08-19,10.004965782165527
41524,VZ,1985-08-20,10.173588752746582
41525,VZ,1985-08-21,10.159537315368652
41526,VZ,1985-08-22,10.145484924316406
41527,VZ,1985-08-23,10.13143253326416
41528,VZ,1985-08-26,10.145484924316406
41529,VZ,1985-08-27,10.229796409606934
41530,VZ,1985-08-28,10.201692581176758
41531,VZ,1985-08-29,10.187641143798828
41532,VZ,1985-08-30,10.243847846984863
41533,VZ,1985-09-03,10.243847846984863
41534,VZ,1985-09-04,10.31410789489746
41535,VZ,1985-09-05,10.384366989135742
41536,VZ,1985-09-06,10.426523208618164
41537,VZ,1985-09-09,10.31410789489746
41538,VZ,1985-09-10,10.145484924316406
41539,VZ,1985-09-11,10.004965782165527
41540,VZ,1985-09-12,9.962809562683104
41541,VZ,1985-09-13,9.878498077392578
41542,VZ,1985-09-16,9.892550468444824
41543,VZ,1985-09-17,9.948758125305176
41544,VZ,1985-09-18,10.004965782165527
41545,VZ,1985-09-19,10.06117343902588
41546,VZ,1985-09-20,10.06117343902588
41547,VZ,1985-09-23,10.145484924316406
41548,VZ,1985-09-24,9.948758125305176
41549,VZ,1985-09-25,9.864445686340332
41550,VZ,1985-09-26,9.752031326293944
41551,VZ,1985-09-30,9.667719841003418
41552,VZ,1985-10-01,9.7379789352417
41553,VZ,1985-10-02,9.695822715759276
41554,VZ,1985-10-03,9.667719841003418
41555,VZ,1985-10-04,9.653668403625488
41556,VZ,1985-10-07,9.681772232055664
41557,VZ,1985-10-08,9.723926544189451
41558,VZ,1985-10-09,9.7379789352417
41559,VZ,1985-10-10,9.667719841003418
41560,VZ,1985-10-11,9.78013515472412
41561,VZ,1985-10-14,9.878498077392578
41562,VZ,1985-10-15,9.892550468444824
41563,VZ,1985-10-16,9.948758125305176
41564,VZ,1985-10-17,9.948758125305176
41565,VZ,1985-10-18,10.033069610595703
41566,VZ,1985-10-21,10.019018173217772
41567,VZ,1985-10-22,10.075224876403809
41568,VZ,1985-10-23,10.103328704833984
41569,VZ,1985-10-24,10.159537315368652
41570,VZ,1985-10-25,10.145484924316406
41571,VZ,1985-10-28,10.27195167541504
41572,VZ,1985-10-29,10.342211723327637
41573,VZ,1985-10-30,10.31410789489746
41574,VZ,1985-10-31,10.215744018554688
41575,VZ,1985-11-01,10.426523208618164
41576,VZ,1985-11-04,10.468679428100586
41577,VZ,1985-11-05,10.45462703704834
41578,VZ,1985-11-06,10.45462703704834
41579,VZ,1985-11-07,10.510834693908691
41580,VZ,1985-11-08,10.707562446594238
41581,VZ,1985-11-11,10.98859977722168
41582,VZ,1985-11-12,11.016703605651855
41583,VZ,1985-11-13,10.946443557739258
41584,VZ,1985-11-14,10.97454833984375
41585,VZ,1985-11-15,10.960495948791504
41586,VZ,1985-11-18,10.960495948791504
41587,VZ,1985-11-19,10.960495948791504
41588,VZ,1985-11-20,10.946443557739258
41589,VZ,1985-11-21,11.072911262512209
41590,VZ,1985-11-22,11.044808387756348
41591,VZ,1985-11-25,11.058859825134276
41592,VZ,1985-11-26,11.115066528320312
41593,VZ,1985-11-27,11.101015090942385
41594,VZ,1985-11-29,11.18532657623291
41595,VZ,1985-12-02,11.157222747802734
41596,VZ,1985-12-03,11.143171310424805
41597,VZ,1985-12-04,11.255585670471191
41598,VZ,1985-12-05,11.227482795715332
41599,VZ,1985-12-06,11.325845718383787
41600,VZ,1985-12-09,11.5928316116333
41601,VZ,1985-12-10,11.663091659545898
41602,VZ,1985-12-11,11.90197467803955
41603,VZ,1985-12-12,11.775506973266602
41604,VZ,1985-12-13,11.578780174255373
41605,VZ,1985-12-16,11.578780174255373
41606,VZ,1985-12-17,11.747404098510742
41607,VZ,1985-12-18,11.803610801696776
41608,VZ,1985-12-19,11.69119644165039
41609,VZ,1985-12-20,11.803610801696776
41610,VZ,1985-12-23,11.747404098510742
41611,VZ,1985-12-24,11.578780174255373
41612,VZ,1985-12-26,11.494468688964844
41613,VZ,1985-12-27,11.578780174255373
41614,VZ,1985-12-30,11.69119644165039
41615,VZ,1985-12-31,11.972233772277832
41616,VZ,1986-01-02,11.88792324066162
41617,VZ,1986-01-03,11.88792324066162
41618,VZ,1986-01-06,11.719300270080566
41619,VZ,1986-01-07,11.859819412231444
41620,VZ,1986-01-08,11.578780174255373
41621,VZ,1986-01-09,11.339898109436035
41622,VZ,1986-01-10,11.269638061523438
41623,VZ,1986-01-13,11.325845718383787
41624,VZ,1986-01-14,11.410157203674316
41625,VZ,1986-01-15,11.410157203674316
41626,VZ,1986-01-16,11.69119644165039
41627,VZ,1986-01-17,11.69119644165039
41628,VZ,1986-01-20,11.649040222167969
41629,VZ,1986-01-21,11.620936393737791
41630,VZ,1986-01-22,11.522573471069336
41631,VZ,1986-01-23,11.522573471069336
41632,VZ,1986-01-24,11.536624908447266
41633,VZ,1986-01-27,11.69119644165039
41634,VZ,1986-01-28,11.944129943847656
41635,VZ,1986-01-29,11.972233772277832
41636,VZ,1986-01-30,12.084650039672852
41637,VZ,1986-01-31,12.36568832397461
41638,VZ,1986-02-03,12.548362731933594
41639,VZ,1986-02-04,12.44999885559082
41640,VZ,1986-02-05,12.44999885559082
41641,VZ,1986-02-06,12.295428276062012
41642,VZ,1986-02-07,12.22516918182373
41643,VZ,1986-02-10,12.337583541870115
41644,VZ,1986-02-11,12.30947971343994
41645,VZ,1986-02-12,12.30947971343994
41646,VZ,1986-02-13,12.393792152404783
41647,VZ,1986-02-14,12.815348625183104
41648,VZ,1986-02-18,12.815348625183104
41649,VZ,1986-02-19,12.506207466125488
41650,VZ,1986-02-20,12.590518951416016
41651,VZ,1986-02-21,12.801297187805176
41652,VZ,1986-02-24,12.745089530944824
41653,VZ,1986-02-25,12.70293426513672
41654,VZ,1986-02-26,12.70293426513672
41655,VZ,1986-02-27,12.843453407287598
41656,VZ,1986-02-28,12.89966106414795
41657,VZ,1986-03-03,12.955867767333984
41658,VZ,1986-03-04,12.927764892578123
41659,VZ,1986-03-05,13.012076377868652
41660,VZ,1986-03-06,13.08233642578125
41661,VZ,1986-03-07,13.180699348449709
41662,VZ,1986-03-10,13.30716609954834
41663,VZ,1986-03-11,13.574152946472168
41664,VZ,1986-03-12,13.742775917053224
41665,VZ,1986-03-13,13.798983573913574
41666,VZ,1986-03-14,14.220541000366213
41667,VZ,1986-03-17,14.02381420135498
41668,VZ,1986-03-18,14.220541000366213
41669,VZ,1986-03-19,14.065970420837402
41670,VZ,1986-03-20,13.995710372924805
41671,VZ,1986-03-21,13.883295059204102
41672,VZ,1986-03-24,13.742775917053224
41673,VZ,1986-03-25,13.798983573913574
41674,VZ,1986-03-26,13.82708740234375
41675,VZ,1986-03-27,14.065970420837402
41676,VZ,1986-03-31,13.967606544494627
41677,VZ,1986-04-01,13.686568260192873
41678,VZ,1986-04-02,13.911398887634276
41679,VZ,1986-04-03,13.770879745483398
41680,VZ,1986-04-04,13.50389289855957
41681,VZ,1986-04-07,13.531996726989746
41682,VZ,1986-04-08,13.658464431762695
41683,VZ,1986-04-09,13.658464431762695
41684,VZ,1986-04-10,13.714672088623049
41685,VZ,1986-04-11,13.63036060333252
41686,VZ,1986-04-14,13.672515869140623
41687,VZ,1986-04-15,13.742775917053224
41688,VZ,1986-04-16,14.051918029785156
41689,VZ,1986-04-17,14.192437171936035
41690,VZ,1986-04-18,14.501579284667969
41691,VZ,1986-04-21,14.642099380493164
41692,VZ,1986-04-22,14.642099380493164
41693,VZ,1986-04-23,14.613994598388672
41694,VZ,1986-04-24,14.332956314086914
41695,VZ,1986-04-25,14.332956314086914
41696,VZ,1986-04-28,14.613994598388672
41697,VZ,1986-04-29,14.304853439331056
41698,VZ,1986-04-30,14.332956314086914
41699,VZ,1986-05-01,14.36106014251709
41700,VZ,1986-05-02,14.13623046875
41701,VZ,1986-05-05,14.192437171936035
41702,VZ,1986-05-06,14.02381420135498
41703,VZ,1986-05-07,13.855191230773926
41704,VZ,1986-05-08,13.995710372924805
41705,VZ,1986-05-09,13.995710372924805
41706,VZ,1986-05-12,13.939502716064451
41707,VZ,1986-05-13,13.883295059204102
41708,VZ,1986-05-14,14.02381420135498
41709,VZ,1986-05-15,13.939502716064451
41710,VZ,1986-05-16,13.82708740234375
41711,VZ,1986-05-19,13.82708740234375
41712,VZ,1986-05-20,13.939502716064451
41713,VZ,1986-05-21,13.82708740234375
41714,VZ,1986-05-22,14.304853439331056
41715,VZ,1986-05-23,14.47347640991211
41716,VZ,1986-05-27,14.670202255249023
41717,VZ,1986-05-28,14.642099380493164
41718,VZ,1986-05-29,14.95124053955078
41719,VZ,1986-05-30,15.288487434387209
41720,VZ,1986-06-02,15.23227882385254
41721,VZ,1986-06-03,15.176072120666504
41722,VZ,1986-06-04,15.035552024841309
41723,VZ,1986-06-05,15.119864463806152
41724,VZ,1986-06-06,15.063655853271484
41725,VZ,1986-06-09,14.95124053955078
41726,VZ,1986-06-10,14.89503288269043
41727,VZ,1986-06-11,14.89503288269043
41728,VZ,1986-06-12,14.838825225830078
41729,VZ,1986-06-13,15.372797966003418
41730,VZ,1986-06-16,15.738147735595703
41731,VZ,1986-06-17,15.625733375549316
41732,VZ,1986-06-18,15.934874534606934
41733,VZ,1986-06-19,15.738147735595703
41734,VZ,1986-06-20,16.18781089782715
41735,VZ,1986-06-23,15.906770706176758
41736,VZ,1986-06-24,15.738147735595703
41737,VZ,1986-06-25,15.850564002990724
41738,VZ,1986-06-26,15.794356346130373
41739,VZ,1986-06-27,15.653837203979492
41740,VZ,1986-06-30,15.625733375549316
41741,VZ,1986-07-01,15.822460174560549
41742,VZ,1986-07-02,15.934874534606934
41743,VZ,1986-07-03,15.962979316711426
41744,VZ,1986-07-07,15.681941032409668
41745,VZ,1986-07-08,15.597628593444824
41746,VZ,1986-07-09,15.653837203979492
41747,VZ,1986-07-10,15.681941032409668
41748,VZ,1986-07-11,15.76625156402588
41749,VZ,1986-07-14,15.653837203979492
41750,VZ,1986-07-15,15.513318061828612
41751,VZ,1986-07-16,15.653837203979492
41752,VZ,1986-07-17,15.681941032409668
41753,VZ,1986-07-18,15.794356346130373
41754,VZ,1986-07-21,15.850564002990724
41755,VZ,1986-07-22,15.962979316711426
41756,VZ,1986-07-23,16.131601333618164
41757,VZ,1986-07-24,16.103498458862305
41758,VZ,1986-07-25,16.496952056884766
41759,VZ,1986-07-28,16.27212142944336
41760,VZ,1986-07-29,16.131601333618164
41761,VZ,1986-07-30,16.244016647338867
41762,VZ,1986-07-31,16.525056838989258
41763,VZ,1986-08-01,16.60936737060547
41764,VZ,1986-08-04,16.440744400024414
41765,VZ,1986-08-05,16.30022430419922
41766,VZ,1986-08-06,16.131601333618164
41767,VZ,1986-08-07,16.047290802001953
41768,VZ,1986-08-08,15.878666877746582
41769,VZ,1986-08-11,15.962979316711426
41770,VZ,1986-08-12,15.934874534606934
41771,VZ,1986-08-13,16.384536743164062
41772,VZ,1986-08-14,16.215913772583008
41773,VZ,1986-08-15,16.32832908630371
41774,VZ,1986-08-18,16.496952056884766
41775,VZ,1986-08-19,16.468847274780273
41776,VZ,1986-08-20,16.806093215942383
41777,VZ,1986-08-21,16.862302780151367
41778,VZ,1986-08-22,16.862302780151367
41779,VZ,1986-08-25,16.553159713745117
41780,VZ,1986-08-26,17.030925750732422
41781,VZ,1986-08-27,17.08713150024414
41782,VZ,1986-08-28,17.08713150024414
41783,VZ,1986-08-29,16.974716186523438
41784,VZ,1986-09-02,16.806093215942383
41785,VZ,1986-09-03,16.637470245361328
41786,VZ,1986-09-04,16.525056838989258
41787,VZ,1986-09-05,15.878666877746582
41788,VZ,1986-09-08,15.625733375549316
41789,VZ,1986-09-09,15.794356346130373
41790,VZ,1986-09-10,15.850564002990724
41791,VZ,1986-09-11,14.95124053955078
41792,VZ,1986-09-12,14.782617568969728
41793,VZ,1986-09-15,15.035552024841309
41794,VZ,1986-09-16,15.063655853271484
41795,VZ,1986-09-17,14.89503288269043
41796,VZ,1986-09-18,14.866929054260254
41797,VZ,1986-09-19,14.95124053955078
41798,VZ,1986-09-22,15.176072120666504
41799,VZ,1986-09-23,15.485214233398438
41800,VZ,1986-09-24,15.204174995422363
41801,VZ,1986-09-25,14.726409912109377
41802,VZ,1986-09-26,14.923136711120604
41803,VZ,1986-09-29,14.75451374053955
41804,VZ,1986-09-30,14.47347640991211
41805,VZ,1986-10-01,14.6983060836792
41806,VZ,1986-10-02,14.55778694152832
41807,VZ,1986-10-03,14.585890769958496
41808,VZ,1986-10-06,14.6983060836792
41809,VZ,1986-10-07,14.55778694152832
41810,VZ,1986-10-08,14.670202255249023
41811,VZ,1986-10-09,14.866929054260254
41812,VZ,1986-10-10,14.89503288269043
41813,VZ,1986-10-13,14.838825225830078
41814,VZ,1986-10-14,14.75451374053955
41815,VZ,1986-10-15,14.75451374053955
41816,VZ,1986-10-16,14.923136711120604
41817,VZ,1986-10-17,14.782617568969728
41818,VZ,1986-10-20,14.445371627807615
41819,VZ,1986-10-21,14.445371627807615
41820,VZ,1986-10-22,14.304853439331056
41821,VZ,1986-10-23,14.41726779937744
41822,VZ,1986-10-24,14.389163970947266
41823,VZ,1986-10-27,14.389163970947266
41824,VZ,1986-10-28,14.36106014251709
41825,VZ,1986-10-29,14.529683113098145
41826,VZ,1986-10-30,14.670202255249023
41827,VZ,1986-10-31,15.035552024841309
41828,VZ,1986-11-03,15.288487434387209
41829,VZ,1986-11-04,15.23227882385254
41830,VZ,1986-11-05,15.204174995422363
41831,VZ,1986-11-06,15.260382652282717
41832,VZ,1986-11-07,15.260382652282717
41833,VZ,1986-11-10,15.316591262817385
41834,VZ,1986-11-11,15.147968292236328
41835,VZ,1986-11-12,15.063655853271484
41836,VZ,1986-11-13,14.923136711120604
41837,VZ,1986-11-14,14.979345321655272
41838,VZ,1986-11-17,14.95124053955078
41839,VZ,1986-11-18,14.782617568969728
41840,VZ,1986-11-19,14.6983060836792
41841,VZ,1986-11-20,15.007448196411133
41842,VZ,1986-11-21,15.513318061828612
41843,VZ,1986-11-24,15.597628593444824
41844,VZ,1986-11-25,15.653837203979492
41845,VZ,1986-11-26,15.457110404968262
41846,VZ,1986-11-28,15.541420936584473
41847,VZ,1986-12-01,15.513318061828612
41848,VZ,1986-12-02,15.934874534606934
41849,VZ,1986-12-03,15.906770706176758
41850,VZ,1986-12-04,15.878666877746582
41851,VZ,1986-12-05,15.850564002990724
41852,VZ,1986-12-08,16.412639617919922
41853,VZ,1986-12-09,16.215913772583008
41854,VZ,1986-12-10,16.131601333618164
41855,VZ,1986-12-11,15.822460174560549
41856,VZ,1986-12-12,15.906770706176758
41857,VZ,1986-12-15,16.075393676757812
41858,VZ,1986-12-16,16.356433868408203
41859,VZ,1986-12-17,16.215913772583008
41860,VZ,1986-12-18,16.047290802001953
41861,VZ,1986-12-19,16.30022430419922
41862,VZ,1986-12-22,16.30022430419922
41863,VZ,1986-12-23,16.103498458862305
41864,VZ,1986-12-24,15.878666877746582
41865,VZ,1986-12-26,15.822460174560549
41866,VZ,1986-12-29,15.738147735595703
41867,VZ,1986-12-30,15.457110404968262
41868,VZ,1986-12-31,15.176072120666504
41869,VZ,1987-01-02,15.681941032409668
41870,VZ,1987-01-05,15.822460174560549
41871,VZ,1987-01-06,15.738147735595703
41872,VZ,1987-01-07,15.850564002990724
41873,VZ,1987-01-08,15.934874534606934
41874,VZ,1987-01-09,16.103498458862305
41875,VZ,1987-01-12,16.159706115722656
41876,VZ,1987-01-13,15.962979316711426
41877,VZ,1987-01-14,15.962979316711426
41878,VZ,1987-01-15,16.103498458862305
41879,VZ,1987-01-16,16.131601333618164
41880,VZ,1987-01-19,16.131601333618164
41881,VZ,1987-01-20,16.18781089782715
41882,VZ,1987-01-21,16.27212142944336
41883,VZ,1987-01-22,16.440744400024414
41884,VZ,1987-01-23,16.468847274780273
41885,VZ,1987-01-26,16.525056838989258
41886,VZ,1987-01-27,16.468847274780273
41887,VZ,1987-01-28,16.581262588500977
41888,VZ,1987-01-29,16.525056838989258
41889,VZ,1987-01-30,16.777990341186523
41890,VZ,1987-02-02,16.777990341186523
41891,VZ,1987-02-03,16.74988555908203
41892,VZ,1987-02-04,16.806093215942383
41893,VZ,1987-02-05,16.806093215942383
41894,VZ,1987-02-06,16.74988555908203
41895,VZ,1987-02-09,16.496952056884766
41896,VZ,1987-02-10,16.159706115722656
41897,VZ,1987-02-11,16.131601333618164
41898,VZ,1987-02-12,15.794356346130373
41899,VZ,1987-02-13,15.738147735595703
41900,VZ,1987-02-17,15.906770706176758
41901,VZ,1987-02-18,16.047290802001953
41902,VZ,1987-02-19,16.27212142944336
41903,VZ,1987-02-20,16.60936737060547
41904,VZ,1987-02-23,16.30022430419922
41905,VZ,1987-02-24,16.215913772583008
41906,VZ,1987-02-25,16.27212142944336
41907,VZ,1987-02-26,16.103498458862305
41908,VZ,1987-02-27,16.27212142944336
41909,VZ,1987-03-02,16.103498458862305
41910,VZ,1987-03-03,16.103498458862305
41911,VZ,1987-03-04,16.103498458862305
41912,VZ,1987-03-05,16.103498458862305
41913,VZ,1987-03-06,16.075393676757812
41914,VZ,1987-03-09,15.878666877746582
41915,VZ,1987-03-10,15.906770706176758
41916,VZ,1987-03-11,15.878666877746582
41917,VZ,1987-03-12,15.906770706176758
41918,VZ,1987-03-13,15.906770706176758
41919,VZ,1987-03-16,15.850564002990724
41920,VZ,1987-03-17,15.878666877746582
41921,VZ,1987-03-18,15.653837203979492
41922,VZ,1987-03-19,15.738147735595703
41923,VZ,1987-03-20,15.850564002990724
41924,VZ,1987-03-23,15.991083145141602
41925,VZ,1987-03-24,16.075393676757812
41926,VZ,1987-03-25,15.794356346130373
41927,VZ,1987-03-26,15.738147735595703
41928,VZ,1987-03-27,15.541420936584473
41929,VZ,1987-03-30,15.147968292236328
41930,VZ,1987-03-31,15.176072120666504
41931,VZ,1987-04-01,14.923136711120604
41932,VZ,1987-04-02,14.95124053955078
41933,VZ,1987-04-03,15.457110404968262
41934,VZ,1987-04-06,15.288487434387209
41935,VZ,1987-04-07,14.838825225830078
41936,VZ,1987-04-08,14.923136711120604
41937,VZ,1987-04-09,14.55778694152832
41938,VZ,1987-04-10,14.55778694152832
41939,VZ,1987-04-13,14.248644828796388
41940,VZ,1987-04-14,14.080021858215332
41941,VZ,1987-04-15,14.192437171936035
41942,VZ,1987-04-16,14.389163970947266
41943,VZ,1987-04-20,14.642099380493164
41944,VZ,1987-04-21,14.923136711120604
41945,VZ,1987-04-22,14.304853439331056
41946,VZ,1987-04-23,14.501579284667969
41947,VZ,1987-04-24,14.276748657226562
41948,VZ,1987-04-27,14.613994598388672
41949,VZ,1987-04-28,14.47347640991211
41950,VZ,1987-04-29,14.47347640991211
41951,VZ,1987-04-30,14.838825225830078
41952,VZ,1987-05-01,14.866929054260254
41953,VZ,1987-05-04,14.979345321655272
41954,VZ,1987-05-05,15.09175968170166
41955,VZ,1987-05-06,14.866929054260254
41956,VZ,1987-05-07,14.75451374053955
41957,VZ,1987-05-08,14.585890769958496
41958,VZ,1987-05-11,14.445371627807615
41959,VZ,1987-05-12,14.613994598388672
41960,VZ,1987-05-13,14.55778694152832
41961,VZ,1987-05-14,14.642099380493164
41962,VZ,1987-05-15,14.501579284667969
41963,VZ,1987-05-18,14.529683113098145
41964,VZ,1987-05-19,14.276748657226562
41965,VZ,1987-05-20,13.967606544494627
41966,VZ,1987-05-21,13.82708740234375
41967,VZ,1987-05-22,14.16433334350586
41968,VZ,1987-05-26,14.445371627807615
41969,VZ,1987-05-27,14.726409912109377
41970,VZ,1987-05-28,14.782617568969728
41971,VZ,1987-05-29,15.007448196411133
41972,VZ,1987-06-01,15.09175968170166
41973,VZ,1987-06-02,15.007448196411133
41974,VZ,1987-06-03,15.23227882385254
41975,VZ,1987-06-04,15.23227882385254
41976,VZ,1987-06-05,15.260382652282717
41977,VZ,1987-06-08,15.316591262817385
41978,VZ,1987-06-09,15.119864463806152
41979,VZ,1987-06-10,15.204174995422363
41980,VZ,1987-06-11,15.260382652282717
41981,VZ,1987-06-12,15.513318061828612
41982,VZ,1987-06-15,15.710043907165527
41983,VZ,1987-06-16,15.934874534606934
41984,VZ,1987-06-17,15.822460174560549
41985,VZ,1987-06-18,15.794356346130373
41986,VZ,1987-06-19,16.019187927246094
41987,VZ,1987-06-22,16.18781089782715
41988,VZ,1987-06-23,16.047290802001953
41989,VZ,1987-06-24,15.653837203979492
41990,VZ,1987-06-25,15.76625156402588
41991,VZ,1987-06-26,15.653837203979492
41992,VZ,1987-06-29,15.653837203979492
41993,VZ,1987-06-30,15.316591262817385
41994,VZ,1987-07-01,15.34469509124756
41995,VZ,1987-07-02,15.372797966003418
41996,VZ,1987-07-06,15.288487434387209
41997,VZ,1987-07-07,15.400901794433594
41998,VZ,1987-07-08,15.23227882385254
41999,VZ,1987-07-09,15.063655853271484
42000,VZ,1987-07-10,15.147968292236328
42001,VZ,1987-07-13,14.866929054260254
42002,VZ,1987-07-14,14.979345321655272
42003,VZ,1987-07-15,14.726409912109377
42004,VZ,1987-07-16,14.838825225830078
42005,VZ,1987-07-17,14.979345321655272
42006,VZ,1987-07-20,14.89503288269043
42007,VZ,1987-07-21,14.726409912109377
42008,VZ,1987-07-22,14.642099380493164
42009,VZ,1987-07-23,14.585890769958496
42010,VZ,1987-07-24,14.726409912109377
42011,VZ,1987-07-27,14.923136711120604
42012,VZ,1987-07-28,15.007448196411133
42013,VZ,1987-07-29,15.176072120666504
42014,VZ,1987-07-30,15.316591262817385
42015,VZ,1987-07-31,15.34469509124756
42016,VZ,1987-08-03,15.316591262817385
42017,VZ,1987-08-04,15.147968292236328
42018,VZ,1987-08-05,15.513318061828612
42019,VZ,1987-08-06,15.541420936584473
42020,VZ,1987-08-07,15.962979316711426
42021,VZ,1987-08-10,16.384536743164062
42022,VZ,1987-08-11,16.890405654907227
42023,VZ,1987-08-12,16.66557502746582
42024,VZ,1987-08-13,16.721782684326172
42025,VZ,1987-08-14,16.721782684326172
42026,VZ,1987-08-17,16.974716186523438
42027,VZ,1987-08-18,16.862302780151367
42028,VZ,1987-08-19,16.834197998046875
42029,VZ,1987-08-20,17.05902862548828
42030,VZ,1987-08-21,17.171443939208984
42031,VZ,1987-08-24,17.08713150024414
42032,VZ,1987-08-25,17.311962127685547
42033,VZ,1987-08-26,17.255754470825195
42034,VZ,1987-08-27,16.946613311767578
42035,VZ,1987-08-28,16.581262588500977
42036,VZ,1987-08-31,16.974716186523438
42037,VZ,1987-09-01,16.637470245361328
42038,VZ,1987-09-02,16.525056838989258
42039,VZ,1987-09-03,16.384536743164062
42040,VZ,1987-09-04,16.581262588500977
42041,VZ,1987-09-08,16.412639617919922
42042,VZ,1987-09-09,16.60936737060547
42043,VZ,1987-09-10,16.525056838989258
42044,VZ,1987-09-11,16.66557502746582
42045,VZ,1987-09-14,16.834197998046875
42046,VZ,1987-09-15,16.74988555908203
42047,VZ,1987-09-16,16.777990341186523
42048,VZ,1987-09-17,16.890405654907227
42049,VZ,1987-09-18,16.777990341186523
42050,VZ,1987-09-21,16.834197998046875
42051,VZ,1987-09-22,17.4805850982666
42052,VZ,1987-09-23,17.78972816467285
42053,VZ,1987-09-24,17.311962127685547
42054,VZ,1987-09-25,17.76162338256836
42055,VZ,1987-09-28,17.564897537231445
42056,VZ,1987-09-29,17.39627456665039
42057,VZ,1987-09-30,17.227651596069336
42058,VZ,1987-10-01,17.452482223510742
42059,VZ,1987-10-02,17.36817169189453
42060,VZ,1987-10-05,17.283859252929688
42061,VZ,1987-10-06,17.255754470825195
42062,VZ,1987-10-07,17.115236282348633
42063,VZ,1987-10-08,17.08713150024414
42064,VZ,1987-10-09,17.115236282348633
42065,VZ,1987-10-12,17.115236282348633
42066,VZ,1987-10-13,17.70541763305664
42067,VZ,1987-10-14,17.4805850982666
42068,VZ,1987-10-15,17.311962127685547
42069,VZ,1987-10-16,16.496952056884766
42070,VZ,1987-10-19,13.602256774902344
42071,VZ,1987-10-20,15.513318061828612
42072,VZ,1987-10-21,16.412639617919922
42073,VZ,1987-10-22,16.384536743164062
42074,VZ,1987-10-23,16.806093215942383
42075,VZ,1987-10-26,16.244016647338867
42076,VZ,1987-10-27,16.30022430419922
42077,VZ,1987-10-28,15.962979316711426
42078,VZ,1987-10-29,16.159706115722656
42079,VZ,1987-10-30,16.215913772583008
42080,VZ,1987-11-02,16.356433868408203
42081,VZ,1987-11-03,16.384536743164062
42082,VZ,1987-11-04,16.384536743164062
42083,VZ,1987-11-05,16.468847274780273
42084,VZ,1987-11-06,16.27212142944336
42085,VZ,1987-11-09,15.878666877746582
42086,VZ,1987-11-10,15.625733375549316
42087,VZ,1987-11-11,15.597628593444824
42088,VZ,1987-11-12,15.878666877746582
42089,VZ,1987-11-13,15.597628593444824
42090,VZ,1987-11-16,15.597628593444824
42091,VZ,1987-11-17,15.457110404968262
42092,VZ,1987-11-18,15.42900562286377
42093,VZ,1987-11-19,15.316591262817385
42094,VZ,1987-11-20,15.513318061828612
42095,VZ,1987-11-23,15.400901794433594
42096,VZ,1987-11-24,15.485214233398438
42097,VZ,1987-11-25,15.119864463806152
42098,VZ,1987-11-27,15.176072120666504
42099,VZ,1987-11-30,14.726409912109377
42100,VZ,1987-12-01,15.007448196411133
42101,VZ,1987-12-02,15.007448196411133
42102,VZ,1987-12-03,14.726409912109377
42103,VZ,1987-12-04,14.613994598388672
42104,VZ,1987-12-07,14.445371627807615
42105,VZ,1987-12-08,14.613994598388672
42106,VZ,1987-12-09,14.6983060836792
42107,VZ,1987-12-10,14.47347640991211
42108,VZ,1987-12-11,14.529683113098145
42109,VZ,1987-12-14,14.95124053955078
42110,VZ,1987-12-15,15.204174995422363
42111,VZ,1987-12-16,15.597628593444824
42112,VZ,1987-12-17,15.316591262817385
42113,VZ,1987-12-18,15.710043907165527
42114,VZ,1987-12-21,15.681941032409668
42115,VZ,1987-12-22,15.653837203979492
42116,VZ,1987-12-23,15.569524765014648
42117,VZ,1987-12-24,14.838825225830078
42118,VZ,1987-12-28,14.445371627807615
42119,VZ,1987-12-29,14.445371627807615
42120,VZ,1987-12-30,14.613994598388672
42121,VZ,1987-12-31,14.613994598388672
42122,VZ,1988-01-04,15.23227882385254
42123,VZ,1988-01-05,15.372797966003418
42124,VZ,1988-01-06,15.063655853271484
42125,VZ,1988-01-07,15.119864463806152
42126,VZ,1988-01-08,14.220541000366213
42127,VZ,1988-01-11,14.501579284667969
42128,VZ,1988-01-12,14.501579284667969
42129,VZ,1988-01-13,15.007448196411133
42130,VZ,1988-01-14,14.95124053955078
42131,VZ,1988-01-15,15.597628593444824
42132,VZ,1988-01-18,15.372797966003418
42133,VZ,1988-01-19,15.147968292236328
42134,VZ,1988-01-20,14.81072235107422
42135,VZ,1988-01-21,14.866929054260254
42136,VZ,1988-01-22,15.372797966003418
42137,VZ,1988-01-25,15.878666877746582
42138,VZ,1988-01-26,15.681941032409668
42139,VZ,1988-01-27,15.76625156402588
42140,VZ,1988-01-28,16.047290802001953
42141,VZ,1988-01-29,16.356433868408203
42142,VZ,1988-02-01,16.32832908630371
42143,VZ,1988-02-02,16.244016647338867
42144,VZ,1988-02-03,16.159706115722656
42145,VZ,1988-02-04,16.131601333618164
42146,VZ,1988-02-05,16.159706115722656
42147,VZ,1988-02-08,16.075393676757812
42148,VZ,1988-02-09,16.18781089782715
42149,VZ,1988-02-10,16.496952056884766
42150,VZ,1988-02-11,16.244016647338867
42151,VZ,1988-02-12,16.384536743164062
42152,VZ,1988-02-16,16.215913772583008
42153,VZ,1988-02-17,15.850564002990724
42154,VZ,1988-02-18,15.710043907165527
42155,VZ,1988-02-19,15.962979316711426
42156,VZ,1988-02-22,16.075393676757812
42157,VZ,1988-02-23,15.934874534606934
42158,VZ,1988-02-24,15.934874534606934
42159,VZ,1988-02-25,15.76625156402588
42160,VZ,1988-02-26,15.962979316711426
42161,VZ,1988-02-29,16.244016647338867
42162,VZ,1988-03-01,16.159706115722656
42163,VZ,1988-03-02,16.18781089782715
42164,VZ,1988-03-03,16.103498458862305
42165,VZ,1988-03-04,15.76625156402588
42166,VZ,1988-03-07,15.710043907165527
42167,VZ,1988-03-08,15.625733375549316
42168,VZ,1988-03-09,15.485214233398438
42169,VZ,1988-03-10,15.176072120666504
42170,VZ,1988-03-11,15.457110404968262
42171,VZ,1988-03-14,15.569524765014648
42172,VZ,1988-03-15,15.710043907165527
42173,VZ,1988-03-16,16.019187927246094
42174,VZ,1988-03-17,15.991083145141602
42175,VZ,1988-03-18,15.962979316711426
42176,VZ,1988-03-21,15.794356346130373
42177,VZ,1988-03-22,15.76625156402588
42178,VZ,1988-03-23,15.738147735595703
42179,VZ,1988-03-24,15.597628593444824
42180,VZ,1988-03-25,15.09175968170166
42181,VZ,1988-03-28,15.007448196411133
42182,VZ,1988-03-29,14.979345321655272
42183,VZ,1988-03-30,14.726409912109377
42184,VZ,1988-03-31,14.866929054260254
42185,VZ,1988-04-04,14.979345321655272
42186,VZ,1988-04-05,15.147968292236328
42187,VZ,1988-04-06,15.400901794433594
42188,VZ,1988-04-07,15.400901794433594
42189,VZ,1988-04-08,15.513318061828612
42190,VZ,1988-04-11,15.400901794433594
42191,VZ,1988-04-12,15.457110404968262
42192,VZ,1988-04-13,15.513318061828612
42193,VZ,1988-04-14,14.866929054260254
42194,VZ,1988-04-15,14.979345321655272
42195,VZ,1988-04-18,14.75451374053955
42196,VZ,1988-04-19,14.613994598388672
42197,VZ,1988-04-20,14.529683113098145
42198,VZ,1988-04-21,14.529683113098145
42199,VZ,1988-04-22,14.81072235107422
42200,VZ,1988-04-25,15.09175968170166
42201,VZ,1988-04-26,15.176072120666504
42202,VZ,1988-04-27,15.09175968170166
42203,VZ,1988-04-28,14.95124053955078
42204,VZ,1988-04-29,15.147968292236328
42205,VZ,1988-05-02,15.176072120666504
42206,VZ,1988-05-03,15.176072120666504
42207,VZ,1988-05-04,14.95124053955078
42208,VZ,1988-05-05,14.6983060836792
42209,VZ,1988-05-06,14.613994598388672
42210,VZ,1988-05-09,14.6983060836792
42211,VZ,1988-05-10,14.95124053955078
42212,VZ,1988-05-11,14.75451374053955
42213,VZ,1988-05-12,14.95124053955078
42214,VZ,1988-05-13,15.035552024841309
42215,VZ,1988-05-16,15.147968292236328
42216,VZ,1988-05-17,14.95124053955078
42217,VZ,1988-05-18,14.6983060836792
42218,VZ,1988-05-19,15.035552024841309
42219,VZ,1988-05-20,15.063655853271484
42220,VZ,1988-05-23,15.007448196411133
42221,VZ,1988-05-24,15.400901794433594
42222,VZ,1988-05-25,15.513318061828612
42223,VZ,1988-05-26,15.569524765014648
42224,VZ,1988-05-27,15.485214233398438
42225,VZ,1988-05-31,16.159706115722656
42226,VZ,1988-06-01,16.384536743164062
42227,VZ,1988-06-02,16.131601333618164
42228,VZ,1988-06-03,16.131601333618164
42229,VZ,1988-06-06,15.962979316711426
42230,VZ,1988-06-07,15.962979316711426
42231,VZ,1988-06-08,16.496952056884766
42232,VZ,1988-06-09,16.244016647338867
42233,VZ,1988-06-10,16.244016647338867
42234,VZ,1988-06-13,16.075393676757812
42235,VZ,1988-06-14,16.468847274780273
42236,VZ,1988-06-15,16.412639617919922
42237,VZ,1988-06-16,16.18781089782715
42238,VZ,1988-06-17,16.30022430419922
42239,VZ,1988-06-20,16.18781089782715
42240,VZ,1988-06-21,16.30022430419922
42241,VZ,1988-06-22,16.721782684326172
42242,VZ,1988-06-23,16.60936737060547
42243,VZ,1988-06-24,16.244016647338867
42244,VZ,1988-06-27,15.962979316711426
42245,VZ,1988-06-28,16.18781089782715
42246,VZ,1988-06-29,15.878666877746582
42247,VZ,1988-06-30,16.159706115722656
42248,VZ,1988-07-01,16.019187927246094
42249,VZ,1988-07-05,16.468847274780273
42250,VZ,1988-07-06,15.906770706176758
42251,VZ,1988-07-07,15.850564002990724
42252,VZ,1988-07-08,15.738147735595703
42253,VZ,1988-07-11,15.822460174560549
42254,VZ,1988-07-12,15.76625156402588
42255,VZ,1988-07-13,15.681941032409668
42256,VZ,1988-07-14,15.653837203979492
42257,VZ,1988-07-15,15.822460174560549
42258,VZ,1988-07-18,15.76625156402588
42259,VZ,1988-07-19,15.794356346130373
42260,VZ,1988-07-20,15.710043907165527
42261,VZ,1988-07-21,15.541420936584473
42262,VZ,1988-07-22,15.400901794433594
42263,VZ,1988-07-25,15.42900562286377
42264,VZ,1988-07-26,15.457110404968262
42265,VZ,1988-07-27,15.34469509124756
42266,VZ,1988-07-28,15.485214233398438
42267,VZ,1988-07-29,15.991083145141602
42268,VZ,1988-08-01,16.215913772583008
42269,VZ,1988-08-02,16.159706115722656
42270,VZ,1988-08-03,16.075393676757812
42271,VZ,1988-08-04,16.047290802001953
42272,VZ,1988-08-05,16.047290802001953
42273,VZ,1988-08-08,15.906770706176758
42274,VZ,1988-08-09,15.569524765014648
42275,VZ,1988-08-10,15.400901794433594
42276,VZ,1988-08-11,15.457110404968262
42277,VZ,1988-08-12,15.597628593444824
42278,VZ,1988-08-15,15.400901794433594
42279,VZ,1988-08-16,15.485214233398438
42280,VZ,1988-08-17,15.569524765014648
42281,VZ,1988-08-18,15.513318061828612
42282,VZ,1988-08-19,15.513318061828612
42283,VZ,1988-08-22,15.457110404968262
42284,VZ,1988-08-23,15.541420936584473
42285,VZ,1988-08-24,15.681941032409668
42286,VZ,1988-08-25,15.42900562286377
42287,VZ,1988-08-26,15.457110404968262
42288,VZ,1988-08-29,15.513318061828612
42289,VZ,1988-08-30,15.541420936584473
42290,VZ,1988-08-31,15.457110404968262
42291,VZ,1988-09-01,15.34469509124756
42292,VZ,1988-09-02,15.738147735595703
42293,VZ,1988-09-06,15.653837203979492
42294,VZ,1988-09-07,15.794356346130373
42295,VZ,1988-09-08,15.822460174560549
42296,VZ,1988-09-09,15.962979316711426
42297,VZ,1988-09-12,15.906770706176758
42298,VZ,1988-09-13,15.906770706176758
42299,VZ,1988-09-14,15.991083145141602
42300,VZ,1988-09-15,15.878666877746582
42301,VZ,1988-09-16,16.159706115722656
42302,VZ,1988-09-19,15.934874534606934
42303,VZ,1988-09-20,16.103498458862305
42304,VZ,1988-09-21,16.047290802001953
42305,VZ,1988-09-22,15.962979316711426
42306,VZ,1988-09-23,16.103498458862305
42307,VZ,1988-09-26,15.822460174560549
42308,VZ,1988-09-27,15.906770706176758
42309,VZ,1988-09-28,15.850564002990724
42310,VZ,1988-09-29,16.131601333618164
42311,VZ,1988-09-30,16.18781089782715
42312,VZ,1988-10-03,16.215913772583008
42313,VZ,1988-10-04,16.047290802001953
42314,VZ,1988-10-05,16.047290802001953
42315,VZ,1988-10-06,16.075393676757812
42316,VZ,1988-10-07,16.553159713745117
42317,VZ,1988-10-10,16.468847274780273
42318,VZ,1988-10-11,16.384536743164062
42319,VZ,1988-10-12,16.215913772583008
42320,VZ,1988-10-13,16.18781089782715
42321,VZ,1988-10-14,16.244016647338867
42322,VZ,1988-10-17,16.244016647338867
42323,VZ,1988-10-18,16.32832908630371
42324,VZ,1988-10-19,16.18781089782715
42325,VZ,1988-10-20,16.496952056884766
42326,VZ,1988-10-21,16.60936737060547
42327,VZ,1988-10-24,16.581262588500977
42328,VZ,1988-10-25,16.60936737060547
42329,VZ,1988-10-26,16.496952056884766
42330,VZ,1988-10-27,16.27212142944336
42331,VZ,1988-10-28,16.384536743164062
42332,VZ,1988-10-31,16.553159713745117
42333,VZ,1988-11-01,16.525056838989258
42334,VZ,1988-11-02,16.412639617919922
42335,VZ,1988-11-03,16.32832908630371
42336,VZ,1988-11-04,16.27212142944336
42337,VZ,1988-11-07,16.131601333618164
42338,VZ,1988-11-08,16.159706115722656
42339,VZ,1988-11-09,16.047290802001953
42340,VZ,1988-11-10,16.131601333618164
42341,VZ,1988-11-11,15.962979316711426
42342,VZ,1988-11-14,15.878666877746582
42343,VZ,1988-11-15,15.906770706176758
42344,VZ,1988-11-16,15.710043907165527
42345,VZ,1988-11-17,15.738147735595703
42346,VZ,1988-11-18,15.850564002990724
42347,VZ,1988-11-21,15.822460174560549
42348,VZ,1988-11-22,15.794356346130373
42349,VZ,1988-11-23,15.850564002990724
42350,VZ,1988-11-25,15.738147735595703
42351,VZ,1988-11-28,15.710043907165527
42352,VZ,1988-11-29,15.794356346130373
42353,VZ,1988-11-30,15.906770706176758
42354,VZ,1988-12-01,15.878666877746582
42355,VZ,1988-12-02,15.850564002990724
42356,VZ,1988-12-05,16.103498458862305
42357,VZ,1988-12-06,16.30022430419922
42358,VZ,1988-12-07,16.32832908630371
42359,VZ,1988-12-08,16.32832908630371
42360,VZ,1988-12-09,16.412639617919922
42361,VZ,1988-12-12,16.412639617919922
42362,VZ,1988-12-13,16.60936737060547
42363,VZ,1988-12-14,16.356433868408203
42364,VZ,1988-12-15,16.30022430419922
42365,VZ,1988-12-16,16.496952056884766
42366,VZ,1988-12-19,16.525056838989258
42367,VZ,1988-12-20,16.32832908630371
42368,VZ,1988-12-21,16.30022430419922
42369,VZ,1988-12-22,16.131601333618164
42370,VZ,1988-12-23,16.019187927246094
42371,VZ,1988-12-27,15.878666877746582
42372,VZ,1988-12-28,15.878666877746582
42373,VZ,1988-12-29,16.019187927246094
42374,VZ,1988-12-30,15.991083145141602
42375,VZ,1989-01-03,15.710043907165527
42376,VZ,1989-01-04,15.822460174560549
42377,VZ,1989-01-05,15.76625156402588
42378,VZ,1989-01-06,15.850564002990724
42379,VZ,1989-01-09,15.934874534606934
42380,VZ,1989-01-10,15.850564002990724
42381,VZ,1989-01-11,15.878666877746582
42382,VZ,1989-01-12,15.794356346130373
42383,VZ,1989-01-13,15.738147735595703
42384,VZ,1989-01-16,15.822460174560549
42385,VZ,1989-01-17,15.850564002990724
42386,VZ,1989-01-18,16.18781089782715
42387,VZ,1989-01-19,16.18781089782715
42388,VZ,1989-01-20,16.159706115722656
42389,VZ,1989-01-23,16.075393676757812
42390,VZ,1989-01-24,16.356433868408203
42391,VZ,1989-01-25,16.440744400024414
42392,VZ,1989-01-26,16.553159713745117
42393,VZ,1989-01-27,16.946613311767578
42394,VZ,1989-01-30,16.74988555908203
42395,VZ,1989-01-31,16.862302780151367
42396,VZ,1989-02-01,16.918508529663086
42397,VZ,1989-02-02,16.806093215942383
42398,VZ,1989-02-03,16.60936737060547
42399,VZ,1989-02-06,16.468847274780273
42400,VZ,1989-02-07,16.862302780151367
42401,VZ,1989-02-08,16.777990341186523
42402,VZ,1989-02-09,16.777990341186523
42403,VZ,1989-02-10,16.74988555908203
42404,VZ,1989-02-13,16.946613311767578
42405,VZ,1989-02-14,16.974716186523438
42406,VZ,1989-02-15,16.974716186523438
42407,VZ,1989-02-16,16.918508529663086
42408,VZ,1989-02-17,16.918508529663086
42409,VZ,1989-02-21,16.74988555908203
42410,VZ,1989-02-22,16.496952056884766
42411,VZ,1989-02-23,16.721782684326172
42412,VZ,1989-02-24,16.384536743164062
42413,VZ,1989-02-27,16.384536743164062
42414,VZ,1989-02-28,16.440744400024414
42415,VZ,1989-03-01,16.32832908630371
42416,VZ,1989-03-02,16.412639617919922
42417,VZ,1989-03-03,16.412639617919922
42418,VZ,1989-03-06,16.60936737060547
42419,VZ,1989-03-07,16.66557502746582
42420,VZ,1989-03-08,16.693679809570312
42421,VZ,1989-03-09,16.806093215942383
42422,VZ,1989-03-10,16.777990341186523
42423,VZ,1989-03-13,16.834197998046875
42424,VZ,1989-03-14,16.74988555908203
42425,VZ,1989-03-15,16.74988555908203
42426,VZ,1989-03-16,17.00282096862793
42427,VZ,1989-03-17,16.806093215942383
42428,VZ,1989-03-20,16.74988555908203
42429,VZ,1989-03-21,16.834197998046875
42430,VZ,1989-03-22,16.918508529663086
42431,VZ,1989-03-23,16.834197998046875
42432,VZ,1989-03-27,16.946613311767578
42433,VZ,1989-03-28,17.08713150024414
42434,VZ,1989-03-29,17.030925750732422
42435,VZ,1989-03-30,17.05902862548828
42436,VZ,1989-03-31,17.143339157104492
42437,VZ,1989-04-03,17.283859252929688
42438,VZ,1989-04-04,16.918508529663086
42439,VZ,1989-04-05,17.115236282348633
42440,VZ,1989-04-06,17.00282096862793
42441,VZ,1989-04-07,17.08713150024414
42442,VZ,1989-04-10,17.08713150024414
42443,VZ,1989-04-11,17.030925750732422
42444,VZ,1989-04-12,17.030925750732422
42445,VZ,1989-04-13,16.946613311767578
42446,VZ,1989-04-14,17.283859252929688
42447,VZ,1989-04-17,17.36817169189453
42448,VZ,1989-04-18,17.874040603637695
42449,VZ,1989-04-19,17.817832946777344
42450,VZ,1989-04-20,17.70541763305664
42451,VZ,1989-04-21,17.845935821533203
42452,VZ,1989-04-24,17.930246353149414
42453,VZ,1989-04-25,18.04266357421875
42454,VZ,1989-04-26,18.211286544799805
42455,VZ,1989-04-27,18.49232482910156
42456,VZ,1989-04-28,18.745258331298828
42457,VZ,1989-05-01,18.604740142822266
42458,VZ,1989-05-02,18.632843017578125
42459,VZ,1989-05-03,18.520427703857425
42460,VZ,1989-05-04,18.211286544799805
42461,VZ,1989-05-05,18.323701858520508
42462,VZ,1989-05-08,18.295597076416016
42463,VZ,1989-05-09,18.267492294311523
42464,VZ,1989-05-10,18.267492294311523
42465,VZ,1989-05-11,18.323701858520508
42466,VZ,1989-05-12,18.885778427124023
42467,VZ,1989-05-15,18.80146598815918
42468,VZ,1989-05-16,18.745258331298828
42469,VZ,1989-05-17,18.913881301879883
42470,VZ,1989-05-18,19.026296615600582
42471,VZ,1989-05-19,19.5883731842041
42472,VZ,1989-05-22,19.700788497924805
42473,VZ,1989-05-23,19.44785499572754
42474,VZ,1989-05-24,19.44785499572754
42475,VZ,1989-05-25,19.391647338867188
42476,VZ,1989-05-26,19.700788497924805
42477,VZ,1989-05-30,19.44785499572754
42478,VZ,1989-05-31,19.53216552734375
42479,VZ,1989-06-01,19.56027030944824
42480,VZ,1989-06-02,19.98182678222656
42481,VZ,1989-06-05,19.86941146850586
42482,VZ,1989-06-06,20.094242095947266
42483,VZ,1989-06-07,20.600112915039062
42484,VZ,1989-06-08,20.48769760131836
42485,VZ,1989-06-09,20.26286506652832
42486,VZ,1989-06-12,20.15045166015625
42487,VZ,1989-06-13,19.700788497924805
42488,VZ,1989-06-14,19.616477966308597
42489,VZ,1989-06-15,19.36354255676269
42490,VZ,1989-06-16,19.56027030944824
42491,VZ,1989-06-19,19.672685623168945
42492,VZ,1989-06-20,19.644580841064453
42493,VZ,1989-06-21,19.50406265258789
42494,VZ,1989-06-22,19.78510093688965
42495,VZ,1989-06-23,20.459592819213867
42496,VZ,1989-06-26,20.23476219177246
42497,VZ,1989-06-27,20.23476219177246
42498,VZ,1989-06-28,19.89751625061035
42499,VZ,1989-06-29,19.728893280029297
42500,VZ,1989-06-30,19.672685623168945
42501,VZ,1989-07-03,19.5883731842041
42502,VZ,1989-07-05,19.728893280029297
42503,VZ,1989-07-06,19.700788497924805
42504,VZ,1989-07-07,20.066139221191406
42505,VZ,1989-07-10,20.15045166015625
42506,VZ,1989-07-11,20.347177505493164
42507,VZ,1989-07-12,20.347177505493164
42508,VZ,1989-07-13,20.40338516235352
42509,VZ,1989-07-14,20.347177505493164
42510,VZ,1989-07-17,20.29096984863281
42511,VZ,1989-07-18,20.29096984863281
42512,VZ,1989-07-19,20.62821578979492
42513,VZ,1989-07-20,20.57200813293457
42514,VZ,1989-07-21,20.51580047607422
42515,VZ,1989-07-24,20.319074630737305
42516,VZ,1989-07-25,20.51580047607422
42517,VZ,1989-07-26,20.712526321411133
42518,VZ,1989-07-27,21.04977226257324
42519,VZ,1989-07-28,21.105981826782227
42520,VZ,1989-07-31,21.555641174316406
42521,VZ,1989-08-01,21.920991897583008
42522,VZ,1989-08-02,21.72426414489746
42523,VZ,1989-08-03,21.72426414489746
42524,VZ,1989-08-04,21.61185073852539
42525,VZ,1989-08-07,22.03340721130371
42526,VZ,1989-08-08,22.14582252502441
42527,VZ,1989-08-09,21.808576583862305
42528,VZ,1989-08-10,21.6961612701416
42529,VZ,1989-08-11,21.443227767944336
42530,VZ,1989-08-14,21.27460479736328
42531,VZ,1989-08-15,21.555641174316406
42532,VZ,1989-08-16,21.668058395385746
42533,VZ,1989-08-17,21.61185073852539
42534,VZ,1989-08-18,21.808576583862305
42535,VZ,1989-08-21,21.527538299560547
42536,VZ,1989-08-22,21.471330642700195
42537,VZ,1989-08-23,21.752368927001957
42538,VZ,1989-08-24,22.173927307128903
42539,VZ,1989-08-25,22.117719650268555
42540,VZ,1989-08-28,22.089614868164062
42541,VZ,1989-08-29,21.752368927001957
42542,VZ,1989-08-30,21.8366813659668
42543,VZ,1989-08-31,21.9490966796875
42544,VZ,1989-09-01,22.20203018188477
42545,VZ,1989-09-05,22.117719650268555
42546,VZ,1989-09-06,21.97719955444336
42547,VZ,1989-09-07,21.920991897583008
42548,VZ,1989-09-08,21.808576583862305
42549,VZ,1989-09-11,21.780473709106445
42550,VZ,1989-09-12,21.808576583862305
42551,VZ,1989-09-13,21.5837459564209
42552,VZ,1989-09-14,21.752368927001957
42553,VZ,1989-09-15,21.8366813659668
42554,VZ,1989-09-18,21.9490966796875
42555,VZ,1989-09-19,22.06151008605957
42556,VZ,1989-09-20,22.03340721130371
42557,VZ,1989-09-21,21.9490966796875
42558,VZ,1989-09-22,22.25823783874512
42559,VZ,1989-09-25,22.06151008605957
42560,VZ,1989-09-26,22.089614868164062
42561,VZ,1989-09-27,22.117719650268555
42562,VZ,1989-09-28,22.37065315246582
42563,VZ,1989-09-29,22.42686080932617
42564,VZ,1989-10-02,22.42686080932617
42565,VZ,1989-10-03,22.398757934570312
42566,VZ,1989-10-04,22.792211532592773
42567,VZ,1989-10-05,22.848419189453125
42568,VZ,1989-10-06,23.10135269165039
42569,VZ,1989-10-09,23.157560348510746
42570,VZ,1989-10-10,23.269975662231445
42571,VZ,1989-10-11,23.298080444335938
42572,VZ,1989-10-12,23.157560348510746
42573,VZ,1989-10-13,21.920991897583008
42574,VZ,1989-10-16,22.25823783874512
42575,VZ,1989-10-17,22.31444549560547
42576,VZ,1989-10-18,22.28634262084961
42577,VZ,1989-10-19,22.62358856201172
42578,VZ,1989-10-20,22.932729721069336
42579,VZ,1989-10-23,22.876522064208984
42580,VZ,1989-10-24,22.848419189453125
42581,VZ,1989-10-25,22.67979621887207
42582,VZ,1989-10-26,22.454965591430664
42583,VZ,1989-10-27,22.454965591430664
42584,VZ,1989-10-30,22.511173248291016
42585,VZ,1989-10-31,22.988937377929688
42586,VZ,1989-11-01,23.07324981689453
42587,VZ,1989-11-02,22.988937377929688
42588,VZ,1989-11-03,22.932729721069336
42589,VZ,1989-11-06,22.792211532592773
42590,VZ,1989-11-07,22.876522064208984
42591,VZ,1989-11-08,22.988937377929688
42592,VZ,1989-11-09,22.848419189453125
42593,VZ,1989-11-10,22.932729721069336
42594,VZ,1989-11-13,23.045146942138672
42595,VZ,1989-11-14,23.07324981689453
42596,VZ,1989-11-15,23.35428810119629
42597,VZ,1989-11-16,23.213769912719727
42598,VZ,1989-11-17,23.241872787475582
42599,VZ,1989-11-20,23.045146942138672
42600,VZ,1989-11-21,22.932729721069336
42601,VZ,1989-11-22,22.988937377929688
42602,VZ,1989-11-24,23.10135269165039
42603,VZ,1989-11-27,23.045146942138672
42604,VZ,1989-11-28,23.045146942138672
42605,VZ,1989-11-29,22.932729721069336
42606,VZ,1989-11-30,23.157560348510746
42607,VZ,1989-12-01,23.944467544555664
42608,VZ,1989-12-04,24.056884765625
42609,VZ,1989-12-05,23.860157012939453
42610,VZ,1989-12-06,23.77584457397461
42611,VZ,1989-12-07,23.83205223083496
42612,VZ,1989-12-08,23.97257232666016
42613,VZ,1989-12-11,24.056884765625
42614,VZ,1989-12-12,24.64706420898437
42615,VZ,1989-12-13,25.068622589111328
42616,VZ,1989-12-14,25.068622589111328
42617,VZ,1989-12-15,25.18103790283203
42618,VZ,1989-12-18,24.47844123840332
42619,VZ,1989-12-19,24.22550773620605
42620,VZ,1989-12-20,24.11309051513672
42621,VZ,1989-12-21,24.08498764038086
42622,VZ,1989-12-22,24.534648895263672
42623,VZ,1989-12-26,24.337921142578125
42624,VZ,1989-12-27,24.534648895263672
42625,VZ,1989-12-28,24.618959426879883
42626,VZ,1989-12-29,25.012414932250977
42627,VZ,1990-01-02,25.630699157714844
42628,VZ,1990-01-03,25.57449150085449
42629,VZ,1990-01-04,24.590856552124023
42630,VZ,1990-01-05,24.028779983520508
42631,VZ,1990-01-08,24.22550773620605
42632,VZ,1990-01-09,23.55101585388184
42633,VZ,1990-01-10,22.932729721069336
42634,VZ,1990-01-11,23.01704216003418
42635,VZ,1990-01-12,22.03340721130371
42636,VZ,1990-01-15,22.117719650268555
42637,VZ,1990-01-16,22.34255027770996
42638,VZ,1990-01-17,22.03340721130371
42639,VZ,1990-01-18,21.97719955444336
42640,VZ,1990-01-19,22.20203018188477
42641,VZ,1990-01-22,21.19029235839844
42642,VZ,1990-01-23,21.527538299560547
42643,VZ,1990-01-24,21.35891532897949
42644,VZ,1990-01-25,21.27460479736328
42645,VZ,1990-01-26,21.330812454223636
42646,VZ,1990-01-29,21.38701820373535
42647,VZ,1990-01-30,21.30270767211914
42648,VZ,1990-01-31,21.97719955444336
42649,VZ,1990-02-01,22.06151008605957
42650,VZ,1990-02-02,22.00530433654785
42651,VZ,1990-02-05,21.63995361328125
42652,VZ,1990-02-06,21.021669387817383
42653,VZ,1990-02-07,20.853046417236328
42654,VZ,1990-02-08,20.62821578979492
42655,VZ,1990-02-09,20.82494354248047
42656,VZ,1990-02-12,20.712526321411133
42657,VZ,1990-02-13,20.62821578979492
42658,VZ,1990-02-14,20.62821578979492
42659,VZ,1990-02-15,20.712526321411133
42660,VZ,1990-02-16,20.459592819213867
42661,VZ,1990-02-20,19.616477966308597
42662,VZ,1990-02-21,19.50406265258789
42663,VZ,1990-02-22,19.4759578704834
42664,VZ,1990-02-23,19.53216552734375
42665,VZ,1990-02-26,19.78510093688965
42666,VZ,1990-02-27,19.98182678222656
42667,VZ,1990-02-28,20.20665740966797
42668,VZ,1990-03-01,20.431489944458008
42669,VZ,1990-03-02,20.51580047607422
42670,VZ,1990-03-05,20.57200813293457
42671,VZ,1990-03-06,21.04977226257324
42672,VZ,1990-03-07,20.853046417236328
42673,VZ,1990-03-08,21.07787704467773
42674,VZ,1990-03-09,20.881149291992188
42675,VZ,1990-03-12,20.90925407409668
42676,VZ,1990-03-13,20.600112915039062
42677,VZ,1990-03-14,20.375280380249023
42678,VZ,1990-03-15,20.319074630737305
42679,VZ,1990-03-16,20.459592819213867
42680,VZ,1990-03-19,20.62821578979492
42681,VZ,1990-03-20,20.459592819213867
42682,VZ,1990-03-21,20.375280380249023
42683,VZ,1990-03-22,20.319074630737305
42684,VZ,1990-03-23,20.600112915039062
42685,VZ,1990-03-26,20.684423446655277
42686,VZ,1990-03-27,20.96546173095703
42687,VZ,1990-03-28,21.021669387817383
42688,VZ,1990-03-29,21.021669387817383
42689,VZ,1990-03-30,21.218395233154297
42690,VZ,1990-04-02,21.415122985839844
42691,VZ,1990-04-03,21.780473709106445
42692,VZ,1990-04-04,21.35891532897949
42693,VZ,1990-04-05,21.162189483642575
42694,VZ,1990-04-06,21.27460479736328
42695,VZ,1990-04-09,21.218395233154297
42696,VZ,1990-04-10,21.162189483642575
42697,VZ,1990-04-11,21.330812454223636
42698,VZ,1990-04-12,21.63995361328125
42699,VZ,1990-04-16,21.9490966796875
42700,VZ,1990-04-17,22.00530433654785
42701,VZ,1990-04-18,21.808576583862305
42702,VZ,1990-04-19,21.555641174316406
42703,VZ,1990-04-20,21.471330642700195
42704,VZ,1990-04-23,21.19029235839844
42705,VZ,1990-04-24,20.993566513061523
42706,VZ,1990-04-25,21.105981826782227
42707,VZ,1990-04-26,21.04977226257324
42708,VZ,1990-04-27,20.853046417236328
42709,VZ,1990-04-30,21.021669387817383
42710,VZ,1990-05-01,21.24650001525879
42711,VZ,1990-05-02,21.30270767211914
42712,VZ,1990-05-03,21.527538299560547
42713,VZ,1990-05-04,21.97719955444336
42714,VZ,1990-05-07,22.25823783874512
42715,VZ,1990-05-08,22.37065315246582
42716,VZ,1990-05-09,22.37065315246582
42717,VZ,1990-05-10,22.42686080932617
42718,VZ,1990-05-11,23.213769912719727
42719,VZ,1990-05-14,23.71963882446289
42720,VZ,1990-05-15,23.49480628967285
42721,VZ,1990-05-16,23.607221603393555
42722,VZ,1990-05-17,23.607221603393555
42723,VZ,1990-05-18,23.888261795043945
42724,VZ,1990-05-21,23.77584457397461
42725,VZ,1990-05-22,23.71963882446289
42726,VZ,1990-05-23,23.77584457397461
42727,VZ,1990-05-24,23.213769912719727
42728,VZ,1990-05-25,22.932729721069336
42729,VZ,1990-05-29,23.607221603393555
42730,VZ,1990-05-30,23.38239288330078
42731,VZ,1990-05-31,23.4385986328125
42732,VZ,1990-06-01,23.38239288330078
42733,VZ,1990-06-04,23.55101585388184
42734,VZ,1990-06-05,23.4385986328125
42735,VZ,1990-06-06,23.49480628967285
42736,VZ,1990-06-07,23.213769912719727
42737,VZ,1990-06-08,23.045146942138672
42738,VZ,1990-06-11,23.157560348510746
42739,VZ,1990-06-12,23.663429260253903
42740,VZ,1990-06-13,23.55101585388184
42741,VZ,1990-06-14,23.269975662231445
42742,VZ,1990-06-15,22.988937377929688
42743,VZ,1990-06-18,22.483068466186523
42744,VZ,1990-06-19,22.37065315246582
42745,VZ,1990-06-20,22.42686080932617
42746,VZ,1990-06-21,22.595483779907227
42747,VZ,1990-06-22,21.97719955444336
42748,VZ,1990-06-25,21.920991897583008
42749,VZ,1990-06-26,22.089614868164062
42750,VZ,1990-06-27,22.483068466186523
42751,VZ,1990-06-28,22.539276123046875
42752,VZ,1990-06-29,22.31444549560547
42753,VZ,1990-07-02,22.820314407348636
42754,VZ,1990-07-03,22.37065315246582
42755,VZ,1990-07-05,21.864784240722656
42756,VZ,1990-07-06,21.752368927001957
42757,VZ,1990-07-09,21.6961612701416
42758,VZ,1990-07-10,21.24650001525879
42759,VZ,1990-07-11,20.90925407409668
42760,VZ,1990-07-12,20.96546173095703
42761,VZ,1990-07-13,20.96546173095703
42762,VZ,1990-07-16,21.24650001525879
42763,VZ,1990-07-17,20.853046417236328
42764,VZ,1990-07-18,20.40338516235352
42765,VZ,1990-07-19,20.796838760375977
42766,VZ,1990-07-20,21.07787704467773
42767,VZ,1990-07-23,20.796838760375977
42768,VZ,1990-07-24,21.07787704467773
42769,VZ,1990-07-25,21.30270767211914
42770,VZ,1990-07-26,21.07787704467773
42771,VZ,1990-07-27,20.853046417236328
42772,VZ,1990-07-30,21.415122985839844
42773,VZ,1990-07-31,22.20203018188477
42774,VZ,1990-08-01,22.42686080932617
42775,VZ,1990-08-02,22.03340721130371
42776,VZ,1990-08-03,21.6961612701416
42777,VZ,1990-08-06,20.740631103515625
42778,VZ,1990-08-07,20.57200813293457
42779,VZ,1990-08-08,20.90925407409668
42780,VZ,1990-08-09,20.740631103515625
42781,VZ,1990-08-10,20.57200813293457
42782,VZ,1990-08-13,20.740631103515625
42783,VZ,1990-08-14,20.684423446655277
42784,VZ,1990-08-15,20.90925407409668
42785,VZ,1990-08-16,20.347177505493164
42786,VZ,1990-08-17,20.29096984863281
42787,VZ,1990-08-20,20.347177505493164
42788,VZ,1990-08-21,20.066139221191406
42789,VZ,1990-08-22,19.279232025146484
42790,VZ,1990-08-23,18.604740142822266
42791,VZ,1990-08-24,18.04266357421875
42792,VZ,1990-08-27,19.11060905456543
42793,VZ,1990-08-28,18.77336311340332
42794,VZ,1990-08-29,19.391647338867188
42795,VZ,1990-08-30,18.49232482910156
42796,VZ,1990-08-31,19.223024368286133
42797,VZ,1990-09-04,19.05440139770508
42798,VZ,1990-09-05,18.94198608398437
42799,VZ,1990-09-06,18.548532485961918
42800,VZ,1990-09-07,19.279232025146484
42801,VZ,1990-09-10,19.05440139770508
42802,VZ,1990-09-11,19.11060905456543
42803,VZ,1990-09-12,19.56027030944824
42804,VZ,1990-09-13,19.672685623168945
42805,VZ,1990-09-14,20.12234687805176
42806,VZ,1990-09-17,20.40338516235352
42807,VZ,1990-09-18,20.51580047607422
42808,VZ,1990-09-19,20.40338516235352
42809,VZ,1990-09-20,20.459592819213867
42810,VZ,1990-09-21,20.796838760375977
42811,VZ,1990-09-24,20.459592819213867
42812,VZ,1990-09-25,20.796838760375977
42813,VZ,1990-09-26,20.684423446655277
42814,VZ,1990-09-27,20.96546173095703
42815,VZ,1990-09-28,21.24650001525879
42816,VZ,1990-10-01,22.089614868164062
42817,VZ,1990-10-02,22.31444549560547
42818,VZ,1990-10-03,21.5837459564209
42819,VZ,1990-10-04,21.63995361328125
42820,VZ,1990-10-05,21.527538299560547
42821,VZ,1990-10-08,21.808576583862305
42822,VZ,1990-10-09,21.5837459564209
42823,VZ,1990-10-10,20.90925407409668
42824,VZ,1990-10-11,20.740631103515625
42825,VZ,1990-10-12,21.471330642700195
42826,VZ,1990-10-15,22.20203018188477
42827,VZ,1990-10-16,22.089614868164062
42828,VZ,1990-10-17,22.14582252502441
42829,VZ,1990-10-18,22.70789909362793
42830,VZ,1990-10-19,23.38239288330078
42831,VZ,1990-10-22,23.71963882446289
42832,VZ,1990-10-23,23.157560348510746
42833,VZ,1990-10-24,22.932729721069336
42834,VZ,1990-10-25,22.539276123046875
42835,VZ,1990-10-26,22.37065315246582
42836,VZ,1990-10-29,22.483068466186523
42837,VZ,1990-10-30,22.876522064208984
42838,VZ,1990-10-31,23.49480628967285
42839,VZ,1990-11-01,23.77584457397461
42840,VZ,1990-11-02,23.71963882446289
42841,VZ,1990-11-05,24.056884765625
42842,VZ,1990-11-06,23.4385986328125
42843,VZ,1990-11-07,22.651691436767575
42844,VZ,1990-11-08,23.157560348510746
42845,VZ,1990-11-09,23.83205223083496
42846,VZ,1990-11-12,24.50654411315918
42847,VZ,1990-11-13,23.77584457397461
42848,VZ,1990-11-14,23.944467544555664
42849,VZ,1990-11-15,23.607221603393555
42850,VZ,1990-11-16,23.83205223083496
42851,VZ,1990-11-19,24.000675201416016
42852,VZ,1990-11-20,23.888261795043945
42853,VZ,1990-11-21,23.888261795043945
42854,VZ,1990-11-23,23.888261795043945
42855,VZ,1990-11-26,23.71963882446289
42856,VZ,1990-11-27,23.888261795043945
42857,VZ,1990-11-28,23.944467544555664
42858,VZ,1990-11-29,23.888261795043945
42859,VZ,1990-11-30,24.450336456298828
42860,VZ,1990-12-03,24.50654411315918
42861,VZ,1990-12-04,24.787582397460938
42862,VZ,1990-12-05,24.84379005432129
42863,VZ,1990-12-06,25.012414932250977
42864,VZ,1990-12-07,25.012414932250977
42865,VZ,1990-12-10,25.237245559692383
42866,VZ,1990-12-11,24.787582397460938
42867,VZ,1990-12-12,25.068622589111328
42868,VZ,1990-12-13,24.84379005432129
42869,VZ,1990-12-14,24.73137664794922
42870,VZ,1990-12-17,24.73137664794922
42871,VZ,1990-12-18,25.18103790283203
42872,VZ,1990-12-19,25.18103790283203
42873,VZ,1990-12-20,24.787582397460938
42874,VZ,1990-12-21,25.068622589111328
42875,VZ,1990-12-24,24.899999618530277
42876,VZ,1990-12-26,24.84379005432129
42877,VZ,1990-12-27,24.450336456298828
42878,VZ,1990-12-28,24.22550773620605
42879,VZ,1990-12-31,24.11309051513672
42880,VZ,1991-01-02,23.663429260253903
42881,VZ,1991-01-03,23.4385986328125
42882,VZ,1991-01-04,22.820314407348636
42883,VZ,1991-01-07,21.920991897583008
42884,VZ,1991-01-08,21.920991897583008
42885,VZ,1991-01-09,21.808576583862305
42886,VZ,1991-01-10,22.14582252502441
42887,VZ,1991-01-11,22.42686080932617
42888,VZ,1991-01-14,22.03340721130371
42889,VZ,1991-01-15,22.20203018188477
42890,VZ,1991-01-16,21.864784240722656
42891,VZ,1991-01-17,23.49480628967285
42892,VZ,1991-01-18,23.944467544555664
42893,VZ,1991-01-21,24.281713485717773
42894,VZ,1991-01-22,22.483068466186523
42895,VZ,1991-01-23,21.415122985839844
42896,VZ,1991-01-24,21.63995361328125
42897,VZ,1991-01-25,21.920991897583008
42898,VZ,1991-01-28,22.089614868164062
42899,VZ,1991-01-29,21.63995361328125
42900,VZ,1991-01-30,21.415122985839844
42901,VZ,1991-01-31,21.808576583862305
42902,VZ,1991-02-01,21.5837459564209
42903,VZ,1991-02-04,21.752368927001957
42904,VZ,1991-02-05,21.808576583862305
42905,VZ,1991-02-06,22.25823783874512
42906,VZ,1991-02-07,22.42686080932617
42907,VZ,1991-02-08,22.651691436767575
42908,VZ,1991-02-11,23.3261833190918
42909,VZ,1991-02-12,22.988937377929688
42910,VZ,1991-02-13,23.3261833190918
42911,VZ,1991-02-14,22.820314407348636
42912,VZ,1991-02-15,22.876522064208984
42913,VZ,1991-02-19,22.651691436767575
42914,VZ,1991-02-20,22.14582252502441
42915,VZ,1991-02-21,22.20203018188477
42916,VZ,1991-02-22,21.864784240722656
42917,VZ,1991-02-25,21.808576583862305
42918,VZ,1991-02-26,21.97719955444336
42919,VZ,1991-02-27,22.089614868164062
42920,VZ,1991-02-28,22.03340721130371
42921,VZ,1991-03-01,21.97719955444336
42922,VZ,1991-03-04,21.5837459564209
42923,VZ,1991-03-05,21.5837459564209
42924,VZ,1991-03-06,21.30270767211914
42925,VZ,1991-03-07,21.415122985839844
42926,VZ,1991-03-08,21.752368927001957
42927,VZ,1991-03-11,21.63995361328125
42928,VZ,1991-03-12,21.19029235839844
42929,VZ,1991-03-13,21.35891532897949
42930,VZ,1991-03-14,21.19029235839844
42931,VZ,1991-03-15,21.527538299560547
42932,VZ,1991-03-18,22.14582252502441
42933,VZ,1991-03-19,21.920991897583008
42934,VZ,1991-03-20,22.14582252502441
42935,VZ,1991-03-21,22.483068466186523
42936,VZ,1991-03-22,22.483068466186523
42937,VZ,1991-03-25,22.70789909362793
42938,VZ,1991-03-26,22.932729721069336
42939,VZ,1991-03-27,22.651691436767575
42940,VZ,1991-03-28,23.10135269165039
42941,VZ,1991-04-01,22.988937377929688
42942,VZ,1991-04-02,23.49480628967285
42943,VZ,1991-04-03,23.213769912719727
42944,VZ,1991-04-04,22.820314407348636
42945,VZ,1991-04-05,22.37065315246582
42946,VZ,1991-04-08,22.42686080932617
42947,VZ,1991-04-09,22.20203018188477
42948,VZ,1991-04-10,22.14582252502441
42949,VZ,1991-04-11,22.483068466186523
42950,VZ,1991-04-12,22.876522064208984
42951,VZ,1991-04-15,22.651691436767575
42952,VZ,1991-04-16,22.42686080932617
42953,VZ,1991-04-17,22.089614868164062
42954,VZ,1991-04-18,22.03340721130371
42955,VZ,1991-04-19,21.864784240722656
42956,VZ,1991-04-22,21.97719955444336
42957,VZ,1991-04-23,22.03340721130371
42958,VZ,1991-04-24,21.920991897583008
42959,VZ,1991-04-25,21.527538299560547
42960,VZ,1991-04-26,21.63995361328125
42961,VZ,1991-04-29,21.6961612701416
42962,VZ,1991-04-30,22.483068466186523
42963,VZ,1991-05-01,22.539276123046875
42964,VZ,1991-05-02,22.089614868164062
42965,VZ,1991-05-03,21.864784240722656
42966,VZ,1991-05-06,21.864784240722656
42967,VZ,1991-05-07,21.63995361328125
42968,VZ,1991-05-08,21.5837459564209
42969,VZ,1991-05-09,21.021669387817383
42970,VZ,1991-05-10,20.459592819213867
42971,VZ,1991-05-13,20.796838760375977
42972,VZ,1991-05-14,20.740631103515625
42973,VZ,1991-05-15,20.96546173095703
42974,VZ,1991-05-16,21.24650001525879
42975,VZ,1991-05-17,21.19029235839844
42976,VZ,1991-05-20,20.853046417236328
42977,VZ,1991-05-21,21.021669387817383
42978,VZ,1991-05-22,20.90925407409668
42979,VZ,1991-05-23,20.684423446655277
42980,VZ,1991-05-24,20.57200813293457
42981,VZ,1991-05-28,20.796838760375977
42982,VZ,1991-05-29,20.853046417236328
42983,VZ,1991-05-30,21.35891532897949
42984,VZ,1991-05-31,21.19029235839844
42985,VZ,1991-06-03,20.796838760375977
42986,VZ,1991-06-04,20.347177505493164
42987,VZ,1991-06-05,20.066139221191406
42988,VZ,1991-06-06,20.00993156433105
42989,VZ,1991-06-07,20.066139221191406
42990,VZ,1991-06-10,19.953723907470703
42991,VZ,1991-06-11,20.00993156433105
42992,VZ,1991-06-12,20.12234687805176
42993,VZ,1991-06-13,20.57200813293457
42994,VZ,1991-06-14,21.021669387817383
42995,VZ,1991-06-17,20.96546173095703
42996,VZ,1991-06-18,20.796838760375977
42997,VZ,1991-06-19,20.459592819213867
42998,VZ,1991-06-20,20.347177505493164
42999,VZ,1991-06-21,20.684423446655277
43000,VZ,1991-06-24,20.40338516235352
43001,VZ,1991-06-25,20.90925407409668
43002,VZ,1991-06-26,20.90925407409668
43003,VZ,1991-06-27,21.19029235839844
43004,VZ,1991-06-28,21.24650001525879
43005,VZ,1991-07-01,22.03340721130371
43006,VZ,1991-07-02,21.527538299560547
43007,VZ,1991-07-03,21.07787704467773
43008,VZ,1991-07-05,21.021669387817383
43009,VZ,1991-07-08,21.13408470153809
43010,VZ,1991-07-09,20.90925407409668
43011,VZ,1991-07-10,21.07787704467773
43012,VZ,1991-07-11,21.07787704467773
43013,VZ,1991-07-12,20.90925407409668
43014,VZ,1991-07-15,20.796838760375977
43015,VZ,1991-07-16,20.90925407409668
43016,VZ,1991-07-17,20.796838760375977
43017,VZ,1991-07-18,21.30270767211914
43018,VZ,1991-07-19,21.6961612701416
43019,VZ,1991-07-22,21.808576583862305
43020,VZ,1991-07-23,21.5837459564209
43021,VZ,1991-07-24,21.415122985839844
43022,VZ,1991-07-25,21.5837459564209
43023,VZ,1991-07-26,21.808576583862305
43024,VZ,1991-07-29,21.97719955444336
43025,VZ,1991-07-30,21.752368927001957
43026,VZ,1991-07-31,21.527538299560547
43027,VZ,1991-08-01,21.24650001525879
43028,VZ,1991-08-02,21.24650001525879
43029,VZ,1991-08-05,20.96546173095703
43030,VZ,1991-08-06,21.752368927001957
43031,VZ,1991-08-07,21.63995361328125
43032,VZ,1991-08-08,21.5837459564209
43033,VZ,1991-08-09,21.415122985839844
43034,VZ,1991-08-12,21.471330642700195
43035,VZ,1991-08-13,21.35891532897949
43036,VZ,1991-08-14,21.19029235839844
43037,VZ,1991-08-15,21.35891532897949
43038,VZ,1991-08-16,20.853046417236328
43039,VZ,1991-08-19,20.459592819213867
43040,VZ,1991-08-20,20.740631103515625
43041,VZ,1991-08-21,21.35891532897949
43042,VZ,1991-08-22,21.5837459564209
43043,VZ,1991-08-23,22.14582252502441
43044,VZ,1991-08-26,22.20203018188477
43045,VZ,1991-08-27,22.25823783874512
43046,VZ,1991-08-28,22.595483779907227
43047,VZ,1991-08-29,22.25823783874512
43048,VZ,1991-08-30,22.42686080932617
43049,VZ,1991-09-03,22.483068466186523
43050,VZ,1991-09-04,22.14582252502441
43051,VZ,1991-09-05,22.14582252502441
43052,VZ,1991-09-06,21.97719955444336
43053,VZ,1991-09-09,22.03340721130371
43054,VZ,1991-09-10,21.97719955444336
43055,VZ,1991-09-11,21.864784240722656
43056,VZ,1991-09-12,21.97719955444336
43057,VZ,1991-09-13,21.808576583862305
43058,VZ,1991-09-16,21.6961612701416
43059,VZ,1991-09-17,21.63995361328125
43060,VZ,1991-09-18,21.6961612701416
43061,VZ,1991-09-19,21.808576583862305
43062,VZ,1991-09-20,21.471330642700195
43063,VZ,1991-09-23,21.415122985839844
43064,VZ,1991-09-24,20.684423446655277
43065,VZ,1991-09-25,20.29096984863281
43066,VZ,1991-09-26,20.23476219177246
43067,VZ,1991-09-27,20.347177505493164
43068,VZ,1991-09-30,20.459592819213867
43069,VZ,1991-10-01,20.29096984863281
43070,VZ,1991-10-02,20.40338516235352
43071,VZ,1991-10-03,20.17855453491211
43072,VZ,1991-10-04,19.44785499572754
43073,VZ,1991-10-07,19.672685623168945
43074,VZ,1991-10-08,19.78510093688965
43075,VZ,1991-10-09,19.672685623168945
43076,VZ,1991-10-10,19.89751625061035
43077,VZ,1991-10-11,19.953723907470703
43078,VZ,1991-10-14,20.29096984863281
43079,VZ,1991-10-15,20.40338516235352
43080,VZ,1991-10-16,20.347177505493164
43081,VZ,1991-10-17,19.953723907470703
43082,VZ,1991-10-18,20.29096984863281
43083,VZ,1991-10-21,20.17855453491211
43084,VZ,1991-10-22,20.12234687805176
43085,VZ,1991-10-23,20.12234687805176
43086,VZ,1991-10-24,20.12234687805176
43087,VZ,1991-10-25,20.066139221191406
43088,VZ,1991-10-28,20.459592819213867
43089,VZ,1991-10-29,20.796838760375977
43090,VZ,1991-10-30,20.96546173095703
43091,VZ,1991-10-31,21.13408470153809
43092,VZ,1991-11-01,20.90925407409668
43093,VZ,1991-11-04,20.57200813293457
43094,VZ,1991-11-05,20.740631103515625
43095,VZ,1991-11-06,20.740631103515625
43096,VZ,1991-11-07,20.90925407409668
43097,VZ,1991-11-08,20.796838760375977
43098,VZ,1991-11-11,20.853046417236328
43099,VZ,1991-11-12,20.90925407409668
43100,VZ,1991-11-13,20.853046417236328
43101,VZ,1991-11-14,20.96546173095703
43102,VZ,1991-11-15,20.29096984863281
43103,VZ,1991-11-18,20.459592819213867
43104,VZ,1991-11-19,20.459592819213867
43105,VZ,1991-11-20,20.23476219177246
43106,VZ,1991-11-21,20.459592819213867
43107,VZ,1991-11-22,20.29096984863281
43108,VZ,1991-11-25,20.40338516235352
43109,VZ,1991-11-26,20.347177505493164
43110,VZ,1991-11-27,20.347177505493164
43111,VZ,1991-11-29,20.40338516235352
43112,VZ,1991-12-02,20.40338516235352
43113,VZ,1991-12-03,20.29096984863281
43114,VZ,1991-12-04,20.29096984863281
43115,VZ,1991-12-05,20.12234687805176
43116,VZ,1991-12-06,20.29096984863281
43117,VZ,1991-12-09,20.57200813293457
43118,VZ,1991-12-10,20.96546173095703
43119,VZ,1991-12-11,21.24650001525879
43120,VZ,1991-12-12,21.415122985839844
43121,VZ,1991-12-13,21.415122985839844
43122,VZ,1991-12-16,21.415122985839844
43123,VZ,1991-12-17,21.527538299560547
43124,VZ,1991-12-18,21.527538299560547
43125,VZ,1991-12-19,21.527538299560547
43126,VZ,1991-12-20,21.5837459564209
43127,VZ,1991-12-23,21.63995361328125
43128,VZ,1991-12-24,21.24650001525879
43129,VZ,1991-12-26,21.471330642700195
43130,VZ,1991-12-27,21.19029235839844
43131,VZ,1991-12-30,21.415122985839844
43132,VZ,1991-12-31,21.6961612701416
43133,VZ,1992-01-02,21.808576583862305
43134,VZ,1992-01-03,21.808576583862305
43135,VZ,1992-01-06,21.24650001525879
43136,VZ,1992-01-07,21.24650001525879
43137,VZ,1992-01-08,21.415122985839844
43138,VZ,1992-01-09,21.19029235839844
43139,VZ,1992-01-10,21.021669387817383
43140,VZ,1992-01-13,20.853046417236328
43141,VZ,1992-01-14,20.96546173095703
43142,VZ,1992-01-15,20.740631103515625
43143,VZ,1992-01-16,20.51580047607422
43144,VZ,1992-01-17,20.57200813293457
43145,VZ,1992-01-20,20.62821578979492
43146,VZ,1992-01-21,20.796838760375977
43147,VZ,1992-01-22,21.13408470153809
43148,VZ,1992-01-23,21.19029235839844
43149,VZ,1992-01-24,21.471330642700195
43150,VZ,1992-01-27,20.90925407409668
43151,VZ,1992-01-28,20.684423446655277
43152,VZ,1992-01-29,20.740631103515625
43153,VZ,1992-01-30,20.90925407409668
43154,VZ,1992-01-31,20.740631103515625
43155,VZ,1992-02-03,20.40338516235352
43156,VZ,1992-02-04,20.40338516235352
43157,VZ,1992-02-05,20.40338516235352
43158,VZ,1992-02-06,20.347177505493164
43159,VZ,1992-02-07,20.00993156433105
43160,VZ,1992-02-10,20.347177505493164
43161,VZ,1992-02-11,20.57200813293457
43162,VZ,1992-02-12,20.29096984863281
43163,VZ,1992-02-13,20.066139221191406
43164,VZ,1992-02-14,20.066139221191406
43165,VZ,1992-02-18,20.00993156433105
43166,VZ,1992-02-19,19.89751625061035
43167,VZ,1992-02-20,19.78510093688965
43168,VZ,1992-02-21,19.50406265258789
43169,VZ,1992-02-24,19.953723907470703
43170,VZ,1992-02-25,19.78510093688965
43171,VZ,1992-02-26,19.89751625061035
43172,VZ,1992-02-27,19.616477966308597
43173,VZ,1992-02-28,19.56027030944824
43174,VZ,1992-03-02,19.44785499572754
43175,VZ,1992-03-03,19.33543968200684
43176,VZ,1992-03-04,19.16681671142578
43177,VZ,1992-03-05,18.998193740844727
43178,VZ,1992-03-06,18.998193740844727
43179,VZ,1992-03-09,19.223024368286133
43180,VZ,1992-03-10,19.11060905456543
43181,VZ,1992-03-11,19.11060905456543
43182,VZ,1992-03-12,18.94198608398437
43183,VZ,1992-03-13,19.05440139770508
43184,VZ,1992-03-16,19.05440139770508
43185,VZ,1992-03-17,18.885778427124023
43186,VZ,1992-03-18,18.660947799682617
43187,VZ,1992-03-19,18.829570770263672
43188,VZ,1992-03-20,18.998193740844727
43189,VZ,1992-03-23,18.998193740844727
43190,VZ,1992-03-24,18.94198608398437
43191,VZ,1992-03-25,18.94198608398437
43192,VZ,1992-03-26,18.829570770263672
43193,VZ,1992-03-27,18.604740142822266
43194,VZ,1992-03-30,18.660947799682617
43195,VZ,1992-03-31,18.660947799682617
43196,VZ,1992-04-01,18.71715545654297
43197,VZ,1992-04-02,18.49232482910156
43198,VZ,1992-04-03,18.548532485961918
43199,VZ,1992-04-06,18.267492294311523
43200,VZ,1992-04-07,18.323701858520508
43201,VZ,1992-04-08,18.211286544799805
43202,VZ,1992-04-09,18.37990951538086
43203,VZ,1992-04-10,18.548532485961918
43204,VZ,1992-04-13,18.660947799682617
43205,VZ,1992-04-14,18.829570770263672
43206,VZ,1992-04-15,19.05440139770508
43207,VZ,1992-04-16,19.223024368286133
43208,VZ,1992-04-20,19.05440139770508
43209,VZ,1992-04-21,19.33543968200684
43210,VZ,1992-04-22,19.44785499572754
43211,VZ,1992-04-23,19.672685623168945
43212,VZ,1992-04-24,19.728893280029297
43213,VZ,1992-04-27,19.672685623168945
43214,VZ,1992-04-28,19.78510093688965
43215,VZ,1992-04-29,19.728893280029297
43216,VZ,1992-04-30,19.953723907470703
43217,VZ,1992-05-01,19.953723907470703
43218,VZ,1992-05-04,20.12234687805176
43219,VZ,1992-05-05,20.12234687805176
43220,VZ,1992-05-06,19.89751625061035
43221,VZ,1992-05-07,19.616477966308597
43222,VZ,1992-05-08,19.56027030944824
43223,VZ,1992-05-11,19.50406265258789
43224,VZ,1992-05-12,19.50406265258789
43225,VZ,1992-05-13,19.56027030944824
43226,VZ,1992-05-14,19.56027030944824
43227,VZ,1992-05-15,19.56027030944824
43228,VZ,1992-05-18,19.672685623168945
43229,VZ,1992-05-19,19.84130859375
43230,VZ,1992-05-20,19.953723907470703
43231,VZ,1992-05-21,19.84130859375
43232,VZ,1992-05-22,19.56027030944824
43233,VZ,1992-05-26,19.44785499572754
43234,VZ,1992-05-27,19.672685623168945
43235,VZ,1992-05-28,19.56027030944824
43236,VZ,1992-05-29,19.391647338867188
43237,VZ,1992-06-01,19.50406265258789
43238,VZ,1992-06-02,19.391647338867188
43239,VZ,1992-06-03,19.33543968200684
43240,VZ,1992-06-04,19.391647338867188
43241,VZ,1992-06-05,19.44785499572754
43242,VZ,1992-06-08,19.728893280029297
43243,VZ,1992-06-09,19.616477966308597
43244,VZ,1992-06-10,19.616477966308597
43245,VZ,1992-06-11,19.728893280029297
43246,VZ,1992-06-12,19.84130859375
43247,VZ,1992-06-15,19.78510093688965
43248,VZ,1992-06-16,19.78510093688965
43249,VZ,1992-06-17,19.953723907470703
43250,VZ,1992-06-18,19.953723907470703
43251,VZ,1992-06-19,20.12234687805176
43252,VZ,1992-06-22,20.066139221191406
43253,VZ,1992-06-23,19.89751625061035
43254,VZ,1992-06-24,20.066139221191406
43255,VZ,1992-06-25,20.066139221191406
43256,VZ,1992-06-26,20.00993156433105
43257,VZ,1992-06-29,20.12234687805176
43258,VZ,1992-06-30,20.00993156433105
43259,VZ,1992-07-01,20.066139221191406
43260,VZ,1992-07-02,20.12234687805176
43261,VZ,1992-07-06,20.17855453491211
43262,VZ,1992-07-07,20.40338516235352
43263,VZ,1992-07-08,20.51580047607422
43264,VZ,1992-07-09,20.796838760375977
43265,VZ,1992-07-10,20.96546173095703
43266,VZ,1992-07-13,21.07787704467773
43267,VZ,1992-07-14,21.07787704467773
43268,VZ,1992-07-15,21.19029235839844
43269,VZ,1992-07-16,21.19029235839844
43270,VZ,1992-07-17,21.30270767211914
43271,VZ,1992-07-20,21.415122985839844
43272,VZ,1992-07-21,21.13408470153809
43273,VZ,1992-07-22,21.021669387817383
43274,VZ,1992-07-23,21.13408470153809
43275,VZ,1992-07-24,21.021669387817383
43276,VZ,1992-07-27,21.19029235839844
43277,VZ,1992-07-28,21.35891532897949
43278,VZ,1992-07-29,21.35891532897949
43279,VZ,1992-07-30,21.24650001525879
43280,VZ,1992-07-31,21.35891532897949
43281,VZ,1992-08-03,21.471330642700195
43282,VZ,1992-08-04,21.471330642700195
43283,VZ,1992-08-05,21.5837459564209
43284,VZ,1992-08-06,21.471330642700195
43285,VZ,1992-08-07,21.30270767211914
43286,VZ,1992-08-10,21.35891532897949
43287,VZ,1992-08-11,21.415122985839844
43288,VZ,1992-08-12,21.35891532897949
43289,VZ,1992-08-13,21.5837459564209
43290,VZ,1992-08-14,21.864784240722656
43291,VZ,1992-08-17,22.25823783874512
43292,VZ,1992-08-18,22.25823783874512
43293,VZ,1992-08-19,21.808576583862305
43294,VZ,1992-08-20,22.089614868164062
43295,VZ,1992-08-21,22.25823783874512
43296,VZ,1992-08-24,21.97719955444336
43297,VZ,1992-08-25,22.03340721130371
43298,VZ,1992-08-26,22.03340721130371
43299,VZ,1992-08-27,21.920991897583008
43300,VZ,1992-08-28,21.808576583862305
43301,VZ,1992-08-31,21.808576583862305
43302,VZ,1992-09-01,21.97719955444336
43303,VZ,1992-09-02,21.920991897583008
43304,VZ,1992-09-03,22.089614868164062
43305,VZ,1992-09-04,22.089614868164062
43306,VZ,1992-09-08,22.03340721130371
43307,VZ,1992-09-09,22.14582252502441
43308,VZ,1992-09-10,22.14582252502441
43309,VZ,1992-09-11,21.864784240722656
43310,VZ,1992-09-14,21.6961612701416
43311,VZ,1992-09-15,21.471330642700195
43312,VZ,1992-09-16,21.63995361328125
43313,VZ,1992-09-17,21.415122985839844
43314,VZ,1992-09-18,21.752368927001957
43315,VZ,1992-09-21,21.6961612701416
43316,VZ,1992-09-22,21.5837459564209
43317,VZ,1992-09-23,21.471330642700195
43318,VZ,1992-09-24,21.5837459564209
43319,VZ,1992-09-25,21.63995361328125
43320,VZ,1992-09-28,21.752368927001957
43321,VZ,1992-09-29,21.864784240722656
43322,VZ,1992-09-30,21.920991897583008
43323,VZ,1992-10-01,21.808576583862305
43324,VZ,1992-10-02,21.6961612701416
43325,VZ,1992-10-05,21.19029235839844
43326,VZ,1992-10-06,21.19029235839844
43327,VZ,1992-10-07,20.684423446655277
43328,VZ,1992-10-08,20.90925407409668
43329,VZ,1992-10-09,20.796838760375977
43330,VZ,1992-10-12,21.13408470153809
43331,VZ,1992-10-13,21.30270767211914
43332,VZ,1992-10-14,21.24650001525879
43333,VZ,1992-10-15,21.415122985839844
43334,VZ,1992-10-16,21.471330642700195
43335,VZ,1992-10-19,21.30270767211914
43336,VZ,1992-10-20,21.35891532897949
43337,VZ,1992-10-21,21.24650001525879
43338,VZ,1992-10-22,20.796838760375977
43339,VZ,1992-10-23,20.740631103515625
43340,VZ,1992-10-26,21.07787704467773
43341,VZ,1992-10-27,21.19029235839844
43342,VZ,1992-10-28,21.35891532897949
43343,VZ,1992-10-29,21.35891532897949
43344,VZ,1992-10-30,21.415122985839844
43345,VZ,1992-11-02,21.527538299560547
43346,VZ,1992-11-03,21.24650001525879
43347,VZ,1992-11-04,21.07787704467773
43348,VZ,1992-11-05,20.684423446655277
43349,VZ,1992-11-06,20.40338516235352
43350,VZ,1992-11-09,20.40338516235352
43351,VZ,1992-11-10,20.00993156433105
43352,VZ,1992-11-11,20.17855453491211
43353,VZ,1992-11-12,20.066139221191406
43354,VZ,1992-11-13,20.347177505493164
43355,VZ,1992-11-16,20.347177505493164
43356,VZ,1992-11-17,20.57200813293457
43357,VZ,1992-11-18,20.90925407409668
43358,VZ,1992-11-19,21.30270767211914
43359,VZ,1992-11-20,21.471330642700195
43360,VZ,1992-11-23,21.527538299560547
43361,VZ,1992-11-24,21.527538299560547
43362,VZ,1992-11-25,21.471330642700195
43363,VZ,1992-11-27,21.19029235839844
43364,VZ,1992-11-30,21.13408470153809
43365,VZ,1992-12-01,21.30270767211914
43366,VZ,1992-12-02,21.13408470153809
43367,VZ,1992-12-03,21.24650001525879
43368,VZ,1992-12-04,21.30270767211914
43369,VZ,1992-12-07,21.808576583862305
43370,VZ,1992-12-08,21.920991897583008
43371,VZ,1992-12-09,21.97719955444336
43372,VZ,1992-12-10,21.97719955444336
43373,VZ,1992-12-11,22.37065315246582
43374,VZ,1992-12-14,22.42686080932617
43375,VZ,1992-12-15,22.595483779907227
43376,VZ,1992-12-16,22.651691436767575
43377,VZ,1992-12-17,23.157560348510746
43378,VZ,1992-12-18,23.3261833190918
43379,VZ,1992-12-21,23.83205223083496
43380,VZ,1992-12-22,23.83205223083496
43381,VZ,1992-12-23,24.16929817199707
43382,VZ,1992-12-24,23.83205223083496
43383,VZ,1992-12-28,23.157560348510746
43384,VZ,1992-12-29,23.55101585388184
43385,VZ,1992-12-30,23.157560348510746
43386,VZ,1992-12-31,23.045146942138672
43387,VZ,1993-01-04,23.213769912719727
43388,VZ,1993-01-05,22.595483779907227
43389,VZ,1993-01-06,23.045146942138672
43390,VZ,1993-01-07,22.932729721069336
43391,VZ,1993-01-08,22.37065315246582
43392,VZ,1993-01-11,22.651691436767575
43393,VZ,1993-01-12,22.820314407348636
43394,VZ,1993-01-13,23.4385986328125
43395,VZ,1993-01-14,23.607221603393555
43396,VZ,1993-01-15,23.269975662231445
43397,VZ,1993-01-18,23.55101585388184
43398,VZ,1993-01-19,23.49480628967285
43399,VZ,1993-01-20,23.045146942138672
43400,VZ,1993-01-21,23.4385986328125
43401,VZ,1993-01-22,24.056884765625
43402,VZ,1993-01-25,23.77584457397461
43403,VZ,1993-01-26,23.607221603393555
43404,VZ,1993-01-27,23.49480628967285
43405,VZ,1993-01-28,23.4385986328125
43406,VZ,1993-01-29,23.213769912719727
43407,VZ,1993-02-01,23.607221603393555
43408,VZ,1993-02-02,23.83205223083496
43409,VZ,1993-02-03,24.22550773620605
43410,VZ,1993-02-04,24.000675201416016
43411,VZ,1993-02-05,23.77584457397461
43412,VZ,1993-02-08,23.71963882446289
43413,VZ,1993-02-09,23.888261795043945
43414,VZ,1993-02-10,24.11309051513672
43415,VZ,1993-02-11,24.16929817199707
43416,VZ,1993-02-12,24.337921142578125
43417,VZ,1993-02-16,23.77584457397461
43418,VZ,1993-02-17,24.39413070678711
43419,VZ,1993-02-18,24.16929817199707
43420,VZ,1993-02-19,24.787582397460938
43421,VZ,1993-02-22,25.34966087341309
43422,VZ,1993-02-23,25.068622589111328
43423,VZ,1993-02-24,25.237245559692383
43424,VZ,1993-02-25,25.12483024597168
43425,VZ,1993-02-26,25.012414932250977
43426,VZ,1993-03-01,24.899999618530277
43427,VZ,1993-03-02,25.012414932250977
43428,VZ,1993-03-03,25.012414932250977
43429,VZ,1993-03-04,24.899999618530277
43430,VZ,1993-03-05,24.618959426879883
43431,VZ,1993-03-08,24.899999618530277
43432,VZ,1993-03-09,24.50654411315918
43433,VZ,1993-03-10,24.50654411315918
43434,VZ,1993-03-11,23.71963882446289
43435,VZ,1993-03-12,23.607221603393555
43436,VZ,1993-03-15,23.71963882446289
43437,VZ,1993-03-16,24.056884765625
43438,VZ,1993-03-17,23.83205223083496
43439,VZ,1993-03-18,23.888261795043945
43440,VZ,1993-03-19,23.888261795043945
43441,VZ,1993-03-22,24.11309051513672
43442,VZ,1993-03-23,24.16929817199707
43443,VZ,1993-03-24,24.450336456298828
43444,VZ,1993-03-25,24.50654411315918
43445,VZ,1993-03-26,24.50654411315918
43446,VZ,1993-03-29,24.562753677368164
43447,VZ,1993-03-30,24.73137664794922
43448,VZ,1993-03-31,25.18103790283203
43449,VZ,1993-04-01,25.12483024597168
43450,VZ,1993-04-02,24.281713485717773
43451,VZ,1993-04-05,24.337921142578125
43452,VZ,1993-04-06,24.787582397460938
43453,VZ,1993-04-07,24.675167083740234
43454,VZ,1993-04-08,24.450336456298828
43455,VZ,1993-04-12,24.562753677368164
43456,VZ,1993-04-13,24.450336456298828
43457,VZ,1993-04-14,24.39413070678711
43458,VZ,1993-04-15,24.618959426879883
43459,VZ,1993-04-16,24.618959426879883
43460,VZ,1993-04-19,24.562753677368164
43461,VZ,1993-04-20,24.675167083740234
43462,VZ,1993-04-21,24.50654411315918
43463,VZ,1993-04-22,23.83205223083496
43464,VZ,1993-04-23,23.607221603393555
43465,VZ,1993-04-26,23.77584457397461
43466,VZ,1993-04-27,23.71963882446289
43467,VZ,1993-04-28,23.269975662231445
43468,VZ,1993-04-29,23.157560348510746
43469,VZ,1993-04-30,23.10135269165039
43470,VZ,1993-05-03,23.38239288330078
43471,VZ,1993-05-04,23.269975662231445
43472,VZ,1993-05-05,23.38239288330078
43473,VZ,1993-05-06,23.49480628967285
43474,VZ,1993-05-07,23.55101585388184
43475,VZ,1993-05-10,23.77584457397461
43476,VZ,1993-05-11,24.056884765625
43477,VZ,1993-05-12,23.77584457397461
43478,VZ,1993-05-13,23.49480628967285
43479,VZ,1993-05-14,23.55101585388184
43480,VZ,1993-05-17,23.3261833190918
43481,VZ,1993-05-18,23.269975662231445
43482,VZ,1993-05-19,23.83205223083496
43483,VZ,1993-05-20,24.450336456298828
43484,VZ,1993-05-21,23.944467544555664
43485,VZ,1993-05-24,24.22550773620605
43486,VZ,1993-05-25,24.22550773620605
43487,VZ,1993-05-26,24.618959426879883
43488,VZ,1993-05-27,24.618959426879883
43489,VZ,1993-05-28,24.39413070678711
43490,VZ,1993-06-01,24.562753677368164
43491,VZ,1993-06-02,24.562753677368164
43492,VZ,1993-06-03,24.73137664794922
43493,VZ,1993-06-04,24.787582397460938
43494,VZ,1993-06-07,25.068622589111328
43495,VZ,1993-06-08,24.956205368041992
43496,VZ,1993-06-09,25.12483024597168
43497,VZ,1993-06-10,25.34966087341309
43498,VZ,1993-06-11,25.51828384399414
43499,VZ,1993-06-14,25.237245559692383
43500,VZ,1993-06-15,25.29345321655273
43501,VZ,1993-06-16,25.46207618713379
43502,VZ,1993-06-17,25.51828384399414
43503,VZ,1993-06-18,25.237245559692383
43504,VZ,1993-06-21,25.686906814575195
43505,VZ,1993-06-22,25.686906814575195
43506,VZ,1993-06-23,25.967945098876957
43507,VZ,1993-06-24,26.024152755737305
43508,VZ,1993-06-25,25.9117374420166
43509,VZ,1993-06-28,26.41760635375977
43510,VZ,1993-06-29,26.47381401062012
43511,VZ,1993-06-30,26.698644638061523
43512,VZ,1993-07-01,26.41760635375977
43513,VZ,1993-07-02,25.967945098876957
43514,VZ,1993-07-06,25.7993221282959
43515,VZ,1993-07-07,25.630699157714844
43516,VZ,1993-07-08,26.24898338317871
43517,VZ,1993-07-09,26.19277572631836
43518,VZ,1993-07-12,26.136568069458008
43519,VZ,1993-07-13,25.686906814575195
43520,VZ,1993-07-14,25.630699157714844
43521,VZ,1993-07-15,25.630699157714844
43522,VZ,1993-07-16,25.51828384399414
43523,VZ,1993-07-19,25.9117374420166
43524,VZ,1993-07-20,25.7993221282959
43525,VZ,1993-07-21,25.967945098876957
43526,VZ,1993-07-22,26.19277572631836
43527,VZ,1993-07-23,26.24898338317871
43528,VZ,1993-07-26,26.698644638061523
43529,VZ,1993-07-27,26.58622932434082
43530,VZ,1993-07-28,26.58622932434082
43531,VZ,1993-07-29,26.92347526550293
43532,VZ,1993-07-30,26.754852294921875
43533,VZ,1993-08-02,26.41760635375977
43534,VZ,1993-08-03,26.024152755737305
43535,VZ,1993-08-04,25.630699157714844
43536,VZ,1993-08-05,25.85552978515625
43537,VZ,1993-08-06,26.080360412597656
43538,VZ,1993-08-09,26.41760635375977
43539,VZ,1993-08-10,26.53002166748047
43540,VZ,1993-08-11,26.41760635375977
43541,VZ,1993-08-12,26.19277572631836
43542,VZ,1993-08-13,26.47381401062012
43543,VZ,1993-08-16,25.967945098876957
43544,VZ,1993-08-17,25.51828384399414
43545,VZ,1993-08-18,25.40586853027344
43546,VZ,1993-08-19,25.237245559692383
43547,VZ,1993-08-20,25.51828384399414
43548,VZ,1993-08-23,25.51828384399414
43549,VZ,1993-08-24,26.698644638061523
43550,VZ,1993-08-25,27.429344177246094
43551,VZ,1993-08-26,27.5417594909668
43552,VZ,1993-08-27,27.485551834106445
43553,VZ,1993-08-30,28.441082000732425
43554,VZ,1993-08-31,28.834535598754883
43555,VZ,1993-09-01,28.72212028503418
43556,VZ,1993-09-02,28.665912628173828
43557,VZ,1993-09-03,28.665912628173828
43558,VZ,1993-09-07,28.60970497131348
43559,VZ,1993-09-08,28.553497314453125
43560,VZ,1993-09-09,28.497289657592773
43561,VZ,1993-09-10,28.946950912475582
43562,VZ,1993-09-13,29.003158569335938
43563,VZ,1993-09-14,28.946950912475582
43564,VZ,1993-09-15,29.05936622619629
43565,VZ,1993-09-16,28.834535598754883
43566,VZ,1993-09-17,28.946950912475582
43567,VZ,1993-09-20,28.665912628173828
43568,VZ,1993-09-21,28.272459030151367
43569,VZ,1993-09-22,28.497289657592773
43570,VZ,1993-09-23,28.160043716430664
43571,VZ,1993-09-24,27.485551834106445
43572,VZ,1993-09-27,28.160043716430664
43573,VZ,1993-09-28,28.441082000732425
43574,VZ,1993-09-29,28.553497314453125
43575,VZ,1993-09-30,28.665912628173828
43576,VZ,1993-10-01,28.497289657592773
43577,VZ,1993-10-04,27.935213088989254
43578,VZ,1993-10-05,27.71038246154785
43579,VZ,1993-10-06,27.485551834106445
43580,VZ,1993-10-07,27.148305892944336
43581,VZ,1993-10-08,27.59796714782715
43582,VZ,1993-10-11,26.698644638061523
43583,VZ,1993-10-12,26.97968292236328
43584,VZ,1993-10-13,28.946950912475582
43585,VZ,1993-10-14,30.40835189819336
43586,VZ,1993-10-15,30.12731170654297
43587,VZ,1993-10-18,29.227989196777344
43588,VZ,1993-10-19,29.05936622619629
43589,VZ,1993-10-20,29.11557388305664
43590,VZ,1993-10-21,28.497289657592773
43591,VZ,1993-10-22,28.216251373291016
43592,VZ,1993-10-25,27.71038246154785
43593,VZ,1993-10-26,27.822797775268555
43594,VZ,1993-10-27,28.272459030151367
43595,VZ,1993-10-28,28.441082000732425
43596,VZ,1993-10-29,28.60970497131348
43597,VZ,1993-11-01,28.60970497131348
43598,VZ,1993-11-02,28.77832794189453
43599,VZ,1993-11-03,28.72212028503418
43600,VZ,1993-11-04,28.834535598754883
43601,VZ,1993-11-05,28.72212028503418
43602,VZ,1993-11-08,28.77832794189453
43603,VZ,1993-11-09,28.32866668701172
43604,VZ,1993-11-10,27.935213088989254
43605,VZ,1993-11-11,28.04762840270996
43606,VZ,1993-11-12,27.766590118408203
43607,VZ,1993-11-15,27.373136520385746
43608,VZ,1993-11-16,27.71038246154785
43609,VZ,1993-11-17,27.204513549804688
43610,VZ,1993-11-18,26.811059951782227
43611,VZ,1993-11-19,26.698644638061523
43612,VZ,1993-11-22,26.080360412597656
43613,VZ,1993-11-23,26.136568069458008
43614,VZ,1993-11-24,26.41760635375977
43615,VZ,1993-11-26,26.58622932434082
43616,VZ,1993-11-29,26.867267608642575
43617,VZ,1993-11-30,26.97968292236328
43618,VZ,1993-12-01,26.97968292236328
43619,VZ,1993-12-02,27.6541748046875
43620,VZ,1993-12-03,27.59796714782715
43621,VZ,1993-12-06,27.71038246154785
43622,VZ,1993-12-07,27.5417594909668
43623,VZ,1993-12-08,27.26072120666504
43624,VZ,1993-12-09,26.811059951782227
43625,VZ,1993-12-10,26.867267608642575
43626,VZ,1993-12-13,27.429344177246094
43627,VZ,1993-12-14,27.373136520385746
43628,VZ,1993-12-15,27.26072120666504
43629,VZ,1993-12-16,27.092098236083984
43630,VZ,1993-12-17,27.31692886352539
43631,VZ,1993-12-20,27.59796714782715
43632,VZ,1993-12-21,27.373136520385746
43633,VZ,1993-12-22,27.26072120666504
43634,VZ,1993-12-23,27.204513549804688
43635,VZ,1993-12-27,27.5417594909668
43636,VZ,1993-12-28,27.204513549804688
43637,VZ,1993-12-29,27.31692886352539
43638,VZ,1993-12-30,27.204513549804688
43639,VZ,1993-12-31,26.64243698120117
43640,VZ,1994-01-03,26.36139869689941
43641,VZ,1994-01-04,25.40586853027344
43642,VZ,1994-01-05,25.12483024597168
43643,VZ,1994-01-06,25.34966087341309
43644,VZ,1994-01-07,25.012414932250977
43645,VZ,1994-01-10,25.237245559692383
43646,VZ,1994-01-11,25.12483024597168
43647,VZ,1994-01-12,25.40586853027344
43648,VZ,1994-01-13,25.29345321655273
43649,VZ,1994-01-14,25.012414932250977
43650,VZ,1994-01-17,24.16929817199707
43651,VZ,1994-01-18,24.562753677368164
43652,VZ,1994-01-19,25.12483024597168
43653,VZ,1994-01-20,25.34966087341309
43654,VZ,1994-01-21,25.18103790283203
43655,VZ,1994-01-24,24.956205368041992
43656,VZ,1994-01-25,25.12483024597168
43657,VZ,1994-01-26,25.46207618713379
43658,VZ,1994-01-27,25.57449150085449
43659,VZ,1994-01-28,25.686906814575195
43660,VZ,1994-01-31,25.51828384399414
43661,VZ,1994-02-01,24.73137664794922
43662,VZ,1994-02-02,24.899999618530277
43663,VZ,1994-02-03,24.73137664794922
43664,VZ,1994-02-04,24.337921142578125
43665,VZ,1994-02-07,24.337921142578125
43666,VZ,1994-02-08,24.281713485717773
43667,VZ,1994-02-09,24.39413070678711
43668,VZ,1994-02-10,24.450336456298828
43669,VZ,1994-02-11,24.956205368041992
43670,VZ,1994-02-14,24.562753677368164
43671,VZ,1994-02-15,24.675167083740234
43672,VZ,1994-02-16,24.450336456298828
43673,VZ,1994-02-17,23.888261795043945
43674,VZ,1994-02-18,23.83205223083496
43675,VZ,1994-02-22,23.944467544555664
43676,VZ,1994-02-23,23.71963882446289
43677,VZ,1994-02-24,24.50654411315918
43678,VZ,1994-02-25,24.337921142578125
43679,VZ,1994-02-28,24.618959426879883
43680,VZ,1994-03-01,24.056884765625
43681,VZ,1994-03-02,24.056884765625
43682,VZ,1994-03-03,23.77584457397461
43683,VZ,1994-03-04,23.83205223083496
43684,VZ,1994-03-07,24.000675201416016
43685,VZ,1994-03-08,24.22550773620605
43686,VZ,1994-03-09,24.11309051513672
43687,VZ,1994-03-10,23.888261795043945
43688,VZ,1994-03-11,23.607221603393555
43689,VZ,1994-03-14,23.83205223083496
43690,VZ,1994-03-15,23.71963882446289
43691,VZ,1994-03-16,23.607221603393555
43692,VZ,1994-03-17,23.83205223083496
43693,VZ,1994-03-18,23.49480628967285
43694,VZ,1994-03-21,23.4385986328125
43695,VZ,1994-03-22,23.49480628967285
43696,VZ,1994-03-23,23.663429260253903
43697,VZ,1994-03-24,24.11309051513672
43698,VZ,1994-03-25,24.39413070678711
43699,VZ,1994-03-28,24.16929817199707
43700,VZ,1994-03-29,23.77584457397461
43701,VZ,1994-03-30,23.10135269165039
43702,VZ,1994-03-31,23.269975662231445
43703,VZ,1994-04-04,22.988937377929688
43704,VZ,1994-04-05,22.595483779907227
43705,VZ,1994-04-06,22.31444549560547
43706,VZ,1994-04-07,22.31444549560547
43707,VZ,1994-04-08,22.37065315246582
43708,VZ,1994-04-11,22.70789909362793
43709,VZ,1994-04-12,22.876522064208984
43710,VZ,1994-04-13,23.157560348510746
43711,VZ,1994-04-14,23.10135269165039
43712,VZ,1994-04-15,23.3261833190918
43713,VZ,1994-04-18,22.932729721069336
43714,VZ,1994-04-19,23.045146942138672
43715,VZ,1994-04-20,24.11309051513672
43716,VZ,1994-04-21,24.618959426879883
43717,VZ,1994-04-22,24.16929817199707
43718,VZ,1994-04-25,24.11309051513672
43719,VZ,1994-04-26,23.888261795043945
43720,VZ,1994-04-28,23.4385986328125
43721,VZ,1994-04-29,23.269975662231445
43722,VZ,1994-05-02,23.38239288330078
43723,VZ,1994-05-03,23.38239288330078
43724,VZ,1994-05-04,23.38239288330078
43725,VZ,1994-05-05,23.3261833190918
43726,VZ,1994-05-06,22.876522064208984
43727,VZ,1994-05-09,22.651691436767575
43728,VZ,1994-05-10,22.932729721069336
43729,VZ,1994-05-11,22.651691436767575
43730,VZ,1994-05-12,22.76410675048828
43731,VZ,1994-05-13,22.820314407348636
43732,VZ,1994-05-16,23.045146942138672
43733,VZ,1994-05-17,23.77584457397461
43734,VZ,1994-05-18,24.16929817199707
43735,VZ,1994-05-19,24.22550773620605
43736,VZ,1994-05-20,24.16929817199707
43737,VZ,1994-05-23,23.77584457397461
43738,VZ,1994-05-24,23.49480628967285
43739,VZ,1994-05-25,23.49480628967285
43740,VZ,1994-05-26,23.663429260253903
43741,VZ,1994-05-27,24.056884765625
43742,VZ,1994-05-31,24.000675201416016
43743,VZ,1994-06-01,24.16929817199707
43744,VZ,1994-06-02,24.16929817199707
43745,VZ,1994-06-03,24.281713485717773
43746,VZ,1994-06-06,24.73137664794922
43747,VZ,1994-06-07,24.618959426879883
43748,VZ,1994-06-08,24.73137664794922
43749,VZ,1994-06-09,24.84379005432129
43750,VZ,1994-06-10,25.40586853027344
43751,VZ,1994-06-13,25.068622589111328
43752,VZ,1994-06-14,25.237245559692383
43753,VZ,1994-06-15,24.84379005432129
43754,VZ,1994-06-16,25.237245559692383
43755,VZ,1994-06-17,24.84379005432129
43756,VZ,1994-06-20,25.12483024597168
43757,VZ,1994-06-21,25.18103790283203
43758,VZ,1994-06-22,24.84379005432129
43759,VZ,1994-06-23,24.899999618530277
43760,VZ,1994-06-24,24.50654411315918
43761,VZ,1994-06-27,24.50654411315918
43762,VZ,1994-06-28,24.50654411315918
43763,VZ,1994-06-29,24.899999618530277
43764,VZ,1994-06-30,25.18103790283203
43765,VZ,1994-07-01,25.012414932250977
43766,VZ,1994-07-05,24.618959426879883
43767,VZ,1994-07-06,24.562753677368164
43768,VZ,1994-07-07,24.73137664794922
43769,VZ,1994-07-08,24.787582397460938
43770,VZ,1994-07-11,24.899999618530277
43771,VZ,1994-07-12,24.84379005432129
43772,VZ,1994-07-13,24.899999618530277
43773,VZ,1994-07-14,25.068622589111328
43774,VZ,1994-07-15,25.18103790283203
43775,VZ,1994-07-18,25.012414932250977
43776,VZ,1994-07-19,24.956205368041992
43777,VZ,1994-07-20,25.18103790283203
43778,VZ,1994-07-21,24.899999618530277
43779,VZ,1994-07-22,24.84379005432129
43780,VZ,1994-07-25,24.675167083740234
43781,VZ,1994-07-26,24.899999618530277
43782,VZ,1994-07-27,24.73137664794922
43783,VZ,1994-07-28,25.12483024597168
43784,VZ,1994-07-29,25.46207618713379
43785,VZ,1994-08-01,26.080360412597656
43786,VZ,1994-08-02,25.967945098876957
43787,VZ,1994-08-03,25.967945098876957
43788,VZ,1994-08-04,26.080360412597656
43789,VZ,1994-08-05,26.136568069458008
43790,VZ,1994-08-08,26.024152755737305
43791,VZ,1994-08-09,25.46207618713379
43792,VZ,1994-08-10,25.630699157714844
43793,VZ,1994-08-11,25.630699157714844
43794,VZ,1994-08-12,25.9117374420166
43795,VZ,1994-08-15,25.46207618713379
43796,VZ,1994-08-16,25.46207618713379
43797,VZ,1994-08-17,25.237245559692383
43798,VZ,1994-08-18,25.012414932250977
43799,VZ,1994-08-19,25.012414932250977
43800,VZ,1994-08-22,24.618959426879883
43801,VZ,1994-08-23,24.562753677368164
43802,VZ,1994-08-24,24.84379005432129
43803,VZ,1994-08-25,24.50654411315918
43804,VZ,1994-08-26,24.618959426879883
43805,VZ,1994-08-29,24.675167083740234
43806,VZ,1994-08-30,24.618959426879883
43807,VZ,1994-08-31,24.618959426879883
43808,VZ,1994-09-01,24.562753677368164
43809,VZ,1994-09-02,24.562753677368164
43810,VZ,1994-09-06,24.562753677368164
43811,VZ,1994-09-07,24.450336456298828
43812,VZ,1994-09-08,24.337921142578125
43813,VZ,1994-09-09,23.83205223083496
43814,VZ,1994-09-12,24.000675201416016
43815,VZ,1994-09-13,23.663429260253903
43816,VZ,1994-09-14,23.71963882446289
43817,VZ,1994-09-15,24.562753677368164
43818,VZ,1994-09-16,24.11309051513672
43819,VZ,1994-09-19,24.11309051513672
43820,VZ,1994-09-20,23.71963882446289
43821,VZ,1994-09-21,23.888261795043945
43822,VZ,1994-09-22,23.888261795043945
43823,VZ,1994-09-23,23.888261795043945
43824,VZ,1994-09-26,24.22550773620605
43825,VZ,1994-09-27,24.618959426879883
43826,VZ,1994-09-28,24.450336456298828
43827,VZ,1994-09-29,23.888261795043945
43828,VZ,1994-09-30,23.83205223083496
43829,VZ,1994-10-03,23.77584457397461
43830,VZ,1994-10-04,22.932729721069336
43831,VZ,1994-10-05,22.876522064208984
43832,VZ,1994-10-06,22.876522064208984
43833,VZ,1994-10-07,22.988937377929688
43834,VZ,1994-10-10,22.76410675048828
43835,VZ,1994-10-11,23.10135269165039
43836,VZ,1994-10-12,22.820314407348636
43837,VZ,1994-10-13,23.3261833190918
43838,VZ,1994-10-14,23.71963882446289
43839,VZ,1994-10-17,23.38239288330078
43840,VZ,1994-10-18,23.10135269165039
43841,VZ,1994-10-19,23.4385986328125
43842,VZ,1994-10-20,22.988937377929688
43843,VZ,1994-10-21,23.10135269165039
43844,VZ,1994-10-24,22.483068466186523
43845,VZ,1994-10-25,22.483068466186523
43846,VZ,1994-10-26,22.539276123046875
43847,VZ,1994-10-27,23.269975662231445
43848,VZ,1994-10-28,23.4385986328125
43849,VZ,1994-10-31,23.55101585388184
43850,VZ,1994-11-01,23.4385986328125
43851,VZ,1994-11-02,23.269975662231445
43852,VZ,1994-11-03,23.4385986328125
43853,VZ,1994-11-04,23.157560348510746
43854,VZ,1994-11-07,23.157560348510746
43855,VZ,1994-11-08,23.55101585388184
43856,VZ,1994-11-09,23.157560348510746
43857,VZ,1994-11-10,22.820314407348636
43858,VZ,1994-11-11,22.988937377929688
43859,VZ,1994-11-14,22.932729721069336
43860,VZ,1994-11-15,22.595483779907227
43861,VZ,1994-11-16,22.539276123046875
43862,VZ,1994-11-17,22.876522064208984
43863,VZ,1994-11-18,22.876522064208984
43864,VZ,1994-11-21,22.876522064208984
43865,VZ,1994-11-22,22.483068466186523
43866,VZ,1994-11-23,22.76410675048828
43867,VZ,1994-11-25,22.820314407348636
43868,VZ,1994-11-28,22.539276123046875
43869,VZ,1994-11-29,22.595483779907227
43870,VZ,1994-11-30,22.539276123046875
43871,VZ,1994-12-01,22.03340721130371
43872,VZ,1994-12-02,22.651691436767575
43873,VZ,1994-12-05,22.595483779907227
43874,VZ,1994-12-06,22.651691436767575
43875,VZ,1994-12-07,22.483068466186523
43876,VZ,1994-12-08,22.37065315246582
43877,VZ,1994-12-09,22.31444549560547
43878,VZ,1994-12-12,22.595483779907227
43879,VZ,1994-12-13,22.595483779907227
43880,VZ,1994-12-14,23.213769912719727
43881,VZ,1994-12-15,23.10135269165039
43882,VZ,1994-12-16,23.213769912719727
43883,VZ,1994-12-19,22.876522064208984
43884,VZ,1994-12-20,22.651691436767575
43885,VZ,1994-12-21,22.539276123046875
43886,VZ,1994-12-22,22.76410675048828
43887,VZ,1994-12-23,22.876522064208984
43888,VZ,1994-12-27,22.932729721069336
43889,VZ,1994-12-28,22.932729721069336
43890,VZ,1994-12-29,22.539276123046875
43891,VZ,1994-12-30,22.37065315246582
43892,VZ,1995-01-03,22.651691436767575
43893,VZ,1995-01-04,22.20203018188477
43894,VZ,1995-01-05,22.14582252502441
43895,VZ,1995-01-06,22.03340721130371
43896,VZ,1995-01-09,22.03340721130371
43897,VZ,1995-01-10,22.03340721130371
43898,VZ,1995-01-11,21.97719955444336
43899,VZ,1995-01-12,22.14582252502441
43900,VZ,1995-01-13,22.37065315246582
43901,VZ,1995-01-16,22.595483779907227
43902,VZ,1995-01-17,22.932729721069336
43903,VZ,1995-01-18,22.876522064208984
43904,VZ,1995-01-19,22.76410675048828
43905,VZ,1995-01-20,22.76410675048828
43906,VZ,1995-01-23,22.70789909362793
43907,VZ,1995-01-24,22.932729721069336
43908,VZ,1995-01-25,23.607221603393555
43909,VZ,1995-01-26,24.22550773620605
43910,VZ,1995-01-27,24.899999618530277
43911,VZ,1995-01-30,24.562753677368164
43912,VZ,1995-01-31,24.39413070678711
43913,VZ,1995-02-01,24.000675201416016
43914,VZ,1995-02-02,23.888261795043945
43915,VZ,1995-02-03,24.056884765625
43916,VZ,1995-02-06,24.281713485717773
43917,VZ,1995-02-07,24.39413070678711
43918,VZ,1995-02-08,24.50654411315918
43919,VZ,1995-02-09,24.16929817199707
43920,VZ,1995-02-10,24.16929817199707
43921,VZ,1995-02-13,23.944467544555664
43922,VZ,1995-02-14,23.944467544555664
43923,VZ,1995-02-15,24.000675201416016
43924,VZ,1995-02-16,24.056884765625
43925,VZ,1995-02-17,23.4385986328125
43926,VZ,1995-02-21,23.269975662231445
43927,VZ,1995-02-22,23.888261795043945
43928,VZ,1995-02-23,24.056884765625
43929,VZ,1995-02-24,24.281713485717773
43930,VZ,1995-02-27,23.944467544555664
43931,VZ,1995-02-28,24.11309051513672
43932,VZ,1995-03-01,23.71963882446289
43933,VZ,1995-03-02,23.71963882446289
43934,VZ,1995-03-03,23.4385986328125
43935,VZ,1995-03-06,23.157560348510746
43936,VZ,1995-03-07,23.157560348510746
43937,VZ,1995-03-08,23.045146942138672
43938,VZ,1995-03-09,23.213769912719727
43939,VZ,1995-03-10,23.71963882446289
43940,VZ,1995-03-13,23.83205223083496
43941,VZ,1995-03-14,24.22550773620605
43942,VZ,1995-03-15,24.056884765625
43943,VZ,1995-03-16,24.337921142578125
43944,VZ,1995-03-17,23.944467544555664
43945,VZ,1995-03-20,23.944467544555664
43946,VZ,1995-03-21,23.3261833190918
43947,VZ,1995-03-22,23.71963882446289
43948,VZ,1995-03-23,24.056884765625
43949,VZ,1995-03-24,24.337921142578125
43950,VZ,1995-03-27,24.73137664794922
43951,VZ,1995-03-28,24.73137664794922
43952,VZ,1995-03-29,24.50654411315918
43953,VZ,1995-03-30,24.11309051513672
43954,VZ,1995-03-31,23.77584457397461
43955,VZ,1995-04-03,24.22550773620605
43956,VZ,1995-04-04,24.281713485717773
43957,VZ,1995-04-05,24.281713485717773
43958,VZ,1995-04-06,24.337921142578125
43959,VZ,1995-04-07,24.450336456298828
43960,VZ,1995-04-10,24.16929817199707
43961,VZ,1995-04-11,24.16929817199707
43962,VZ,1995-04-12,24.562753677368164
43963,VZ,1995-04-13,24.562753677368164
43964,VZ,1995-04-17,24.056884765625
43965,VZ,1995-04-18,23.4385986328125
43966,VZ,1995-04-19,23.83205223083496
43967,VZ,1995-04-20,23.944467544555664
43968,VZ,1995-04-21,24.16929817199707
43969,VZ,1995-04-24,24.056884765625
43970,VZ,1995-04-25,24.22550773620605
43971,VZ,1995-04-26,24.337921142578125
43972,VZ,1995-04-27,24.39413070678711
43973,VZ,1995-04-28,24.562753677368164
43974,VZ,1995-05-01,24.562753677368164
43975,VZ,1995-05-02,24.50654411315918
43976,VZ,1995-05-03,24.787582397460938
43977,VZ,1995-05-04,24.73137664794922
43978,VZ,1995-05-05,24.899999618530277
43979,VZ,1995-05-08,25.237245559692383
43980,VZ,1995-05-09,25.40586853027344
43981,VZ,1995-05-10,25.40586853027344
43982,VZ,1995-05-11,25.18103790283203
43983,VZ,1995-05-12,25.57449150085449
43984,VZ,1995-05-15,25.630699157714844
43985,VZ,1995-05-16,24.675167083740234
43986,VZ,1995-05-17,24.16929817199707
43987,VZ,1995-05-18,24.16929817199707
43988,VZ,1995-05-19,24.281713485717773
43989,VZ,1995-05-22,24.50654411315918
43990,VZ,1995-05-23,24.39413070678711
43991,VZ,1995-05-24,24.11309051513672
43992,VZ,1995-05-25,24.22550773620605
43993,VZ,1995-05-26,23.944467544555664
43994,VZ,1995-05-30,24.39413070678711
43995,VZ,1995-05-31,24.956205368041992
43996,VZ,1995-06-01,24.956205368041992
43997,VZ,1995-06-02,24.73137664794922
43998,VZ,1995-06-05,25.012414932250977
43999,VZ,1995-06-06,25.012414932250977
44000,VZ,1995-06-07,24.50654411315918
44001,VZ,1995-06-08,24.22550773620605
44002,VZ,1995-06-09,24.056884765625
44003,VZ,1995-06-12,24.337921142578125
44004,VZ,1995-06-13,24.84379005432129
44005,VZ,1995-06-14,24.50654411315918
44006,VZ,1995-06-15,24.956205368041992
44007,VZ,1995-06-16,25.630699157714844
44008,VZ,1995-06-19,25.85552978515625
44009,VZ,1995-06-20,25.743114471435547
44010,VZ,1995-06-21,25.57449150085449
44011,VZ,1995-06-22,26.47381401062012
44012,VZ,1995-06-23,26.19277572631836
44013,VZ,1995-06-26,25.85552978515625
44014,VZ,1995-06-27,26.024152755737305
44015,VZ,1995-06-28,25.9117374420166
44016,VZ,1995-06-29,25.630699157714844
44017,VZ,1995-06-30,25.18103790283203
44018,VZ,1995-07-03,25.34966087341309
44019,VZ,1995-07-05,25.51828384399414
44020,VZ,1995-07-06,26.080360412597656
44021,VZ,1995-07-07,25.967945098876957
44022,VZ,1995-07-10,25.51828384399414
44023,VZ,1995-07-11,25.686906814575195
44024,VZ,1995-07-12,25.686906814575195
44025,VZ,1995-07-13,25.18103790283203
44026,VZ,1995-07-14,25.237245559692383
44027,VZ,1995-07-17,25.068622589111328
44028,VZ,1995-07-18,24.675167083740234
44029,VZ,1995-07-19,25.57449150085449
44030,VZ,1995-07-20,25.967945098876957
44031,VZ,1995-07-21,26.080360412597656
44032,VZ,1995-07-24,25.9117374420166
44033,VZ,1995-07-25,26.024152755737305
44034,VZ,1995-07-26,26.24898338317871
44035,VZ,1995-07-27,26.24898338317871
44036,VZ,1995-07-28,26.080360412597656
44037,VZ,1995-07-31,25.743114471435547
44038,VZ,1995-08-01,25.46207618713379
44039,VZ,1995-08-02,26.305191040039062
44040,VZ,1995-08-03,26.47381401062012
44041,VZ,1995-08-04,26.41760635375977
44042,VZ,1995-08-07,26.47381401062012
44043,VZ,1995-08-08,26.811059951782227
44044,VZ,1995-08-09,26.305191040039062
44045,VZ,1995-08-10,26.080360412597656
44046,VZ,1995-08-11,25.7993221282959
44047,VZ,1995-08-14,26.080360412597656
44048,VZ,1995-08-15,26.19277572631836
44049,VZ,1995-08-16,26.24898338317871
44050,VZ,1995-08-17,26.080360412597656
44051,VZ,1995-08-18,26.024152755737305
44052,VZ,1995-08-21,26.41760635375977
44053,VZ,1995-08-22,26.136568069458008
44054,VZ,1995-08-23,25.967945098876957
44055,VZ,1995-08-24,26.080360412597656
44056,VZ,1995-08-25,26.698644638061523
44057,VZ,1995-08-28,26.811059951782227
44058,VZ,1995-08-29,26.811059951782227
44059,VZ,1995-08-30,26.47381401062012
44060,VZ,1995-08-31,26.754852294921875
44061,VZ,1995-09-01,26.47381401062012
44062,VZ,1995-09-05,26.41760635375977
44063,VZ,1995-09-06,26.36139869689941
44064,VZ,1995-09-07,26.24898338317871
44065,VZ,1995-09-08,26.53002166748047
44066,VZ,1995-09-11,26.41760635375977
44067,VZ,1995-09-12,26.47381401062012
44068,VZ,1995-09-13,26.41760635375977
44069,VZ,1995-09-14,27.148305892944336
44070,VZ,1995-09-15,27.71038246154785
44071,VZ,1995-09-18,27.5417594909668
44072,VZ,1995-09-19,27.6541748046875
44073,VZ,1995-09-20,27.59796714782715
44074,VZ,1995-09-21,27.373136520385746
44075,VZ,1995-09-22,27.429344177246094
44076,VZ,1995-09-25,27.31692886352539
44077,VZ,1995-09-26,27.31692886352539
44078,VZ,1995-09-27,27.148305892944336
44079,VZ,1995-09-28,27.766590118408203
44080,VZ,1995-09-29,27.59796714782715
44081,VZ,1995-10-02,27.822797775268555
44082,VZ,1995-10-03,27.71038246154785
44083,VZ,1995-10-04,27.6541748046875
44084,VZ,1995-10-05,27.035890579223636
44085,VZ,1995-10-06,26.867267608642575
44086,VZ,1995-10-09,27.092098236083984
44087,VZ,1995-10-10,27.035890579223636
44088,VZ,1995-10-11,27.5417594909668
44089,VZ,1995-10-12,27.485551834106445
44090,VZ,1995-10-13,27.935213088989254
44091,VZ,1995-10-16,27.766590118408203
44092,VZ,1995-10-17,27.879005432128903
44093,VZ,1995-10-18,27.879005432128903
44094,VZ,1995-10-19,28.553497314453125
44095,VZ,1995-10-20,28.665912628173828
44096,VZ,1995-10-23,28.665912628173828
44097,VZ,1995-10-24,28.834535598754883
44098,VZ,1995-10-25,29.11557388305664
44099,VZ,1995-10-26,28.77832794189453
44100,VZ,1995-10-27,28.77832794189453
44101,VZ,1995-10-30,29.05936622619629
44102,VZ,1995-10-31,28.553497314453125
44103,VZ,1995-11-01,28.72212028503418
44104,VZ,1995-11-02,29.11557388305664
44105,VZ,1995-11-03,28.665912628173828
44106,VZ,1995-11-06,28.60970497131348
44107,VZ,1995-11-07,28.553497314453125
44108,VZ,1995-11-08,28.72212028503418
44109,VZ,1995-11-09,28.32164192199707
44110,VZ,1995-11-10,28.103836059570312
44111,VZ,1995-11-13,27.935213088989254
44112,VZ,1995-11-14,28.38487434387207
44113,VZ,1995-11-15,28.497289657592773
44114,VZ,1995-11-16,28.77832794189453
44115,VZ,1995-11-17,29.003158569335938
44116,VZ,1995-11-20,28.72212028503418
44117,VZ,1995-11-21,29.28419685363769
44118,VZ,1995-11-22,28.665912628173828
44119,VZ,1995-11-24,28.60970497131348
44120,VZ,1995-11-27,28.890743255615234
44121,VZ,1995-11-28,29.171781539916992
44122,VZ,1995-11-29,28.946950912475582
44123,VZ,1995-11-30,28.32866668701172
44124,VZ,1995-12-01,28.946950912475582
44125,VZ,1995-12-04,29.621442794799805
44126,VZ,1995-12-05,29.11557388305664
44127,VZ,1995-12-06,29.3966121673584
44128,VZ,1995-12-07,28.890743255615234
44129,VZ,1995-12-08,29.171781539916992
44130,VZ,1995-12-11,29.733858108520508
44131,VZ,1995-12-12,29.5090274810791
44132,VZ,1995-12-13,30.295934677124023
44133,VZ,1995-12-14,30.014896392822266
44134,VZ,1995-12-15,30.85801124572754
44135,VZ,1995-12-18,30.12731170654297
44136,VZ,1995-12-19,30.35214233398437
44137,VZ,1995-12-20,30.239728927612305
44138,VZ,1995-12-21,29.565235137939453
44139,VZ,1995-12-22,29.5090274810791
44140,VZ,1995-12-26,30.071104049682617
44141,VZ,1995-12-27,30.18351936340332
44142,VZ,1995-12-28,30.014896392822266
44143,VZ,1995-12-29,30.071104049682617
44144,VZ,1996-01-02,30.46455764770508
44145,VZ,1996-01-03,31.420089721679688
44146,VZ,1996-01-04,30.85801124572754
44147,VZ,1996-01-05,31.19525718688965
44148,VZ,1996-01-08,30.97042655944824
44149,VZ,1996-01-09,30.93529891967773
44150,VZ,1996-01-10,30.689388275146484
44151,VZ,1996-01-11,30.914220809936523
44152,VZ,1996-01-12,30.914220809936523
44153,VZ,1996-01-15,31.139049530029297
44154,VZ,1996-01-16,31.7573356628418
44155,VZ,1996-01-17,31.53250312805176
44156,VZ,1996-01-18,31.420089721679688
44157,VZ,1996-01-19,31.082843780517575
44158,VZ,1996-01-22,30.57697486877441
44159,VZ,1996-01-23,30.295934677124023
44160,VZ,1996-01-24,30.74559783935547
44161,VZ,1996-01-25,30.40835189819336
44162,VZ,1996-01-26,30.46455764770508
44163,VZ,1996-01-29,30.35214233398437
44164,VZ,1996-01-30,30.40835189819336
44165,VZ,1996-01-31,30.97042655944824
44166,VZ,1996-02-01,31.026634216308597
44167,VZ,1996-02-02,30.97042655944824
44168,VZ,1996-02-05,31.363880157470703
44169,VZ,1996-02-06,31.7573356628418
44170,VZ,1996-02-07,32.54424285888672
44171,VZ,1996-02-08,32.31941223144531
44172,VZ,1996-02-09,32.54424285888672
44173,VZ,1996-02-12,33.443565368652344
44174,VZ,1996-02-13,33.05010986328125
44175,VZ,1996-02-14,32.488033294677734
44176,VZ,1996-02-15,31.588712692260746
44177,VZ,1996-02-16,30.74559783935547
44178,VZ,1996-02-20,30.12731170654297
44179,VZ,1996-02-21,30.40835189819336
44180,VZ,1996-02-22,30.74559783935547
44181,VZ,1996-02-23,30.57697486877441
44182,VZ,1996-02-26,29.79006576538086
44183,VZ,1996-02-27,29.621442794799805
44184,VZ,1996-02-28,29.67765045166016
44185,VZ,1996-02-29,29.733858108520508
44186,VZ,1996-03-01,29.733858108520508
44187,VZ,1996-03-04,29.5090274810791
44188,VZ,1996-03-05,29.565235137939453
44189,VZ,1996-03-06,29.3966121673584
44190,VZ,1996-03-07,29.227989196777344
44191,VZ,1996-03-08,28.60970497131348
44192,VZ,1996-03-11,28.77832794189453
44193,VZ,1996-03-12,28.160043716430664
44194,VZ,1996-03-13,27.99142074584961
44195,VZ,1996-03-14,27.5417594909668
44196,VZ,1996-03-15,27.6541748046875
44197,VZ,1996-03-18,28.32866668701172
44198,VZ,1996-03-19,28.665912628173828
44199,VZ,1996-03-20,29.05936622619629
44200,VZ,1996-03-21,28.946950912475582
44201,VZ,1996-03-22,28.946950912475582
44202,VZ,1996-03-25,28.946950912475582
44203,VZ,1996-03-26,28.890743255615234
44204,VZ,1996-03-27,28.60970497131348
44205,VZ,1996-03-28,27.935213088989254
44206,VZ,1996-03-29,27.822797775268555
44207,VZ,1996-04-01,28.38487434387207
44208,VZ,1996-04-02,28.60970497131348
44209,VZ,1996-04-03,28.160043716430664
44210,VZ,1996-04-04,27.879005432128903
44211,VZ,1996-04-08,27.035890579223636
44212,VZ,1996-04-09,26.97968292236328
44213,VZ,1996-04-10,27.5417594909668
44214,VZ,1996-04-11,26.754852294921875
44215,VZ,1996-04-12,27.485551834106445
44216,VZ,1996-04-15,27.59796714782715
44217,VZ,1996-04-16,27.092098236083984
44218,VZ,1996-04-17,27.822797775268555
44219,VZ,1996-04-18,28.103836059570312
44220,VZ,1996-04-19,29.227989196777344
44221,VZ,1996-04-22,30.239728927612305
44222,VZ,1996-04-23,29.79006576538086
44223,VZ,1996-04-24,29.3966121673584
44224,VZ,1996-04-25,30.071104049682617
44225,VZ,1996-04-26,29.5090274810791
44226,VZ,1996-04-29,29.28419685363769
44227,VZ,1996-04-30,29.227989196777344
44228,VZ,1996-05-01,29.11557388305664
44229,VZ,1996-05-02,28.32866668701172
44230,VZ,1996-05-03,28.160043716430664
44231,VZ,1996-05-06,28.160043716430664
44232,VZ,1996-05-07,28.103836059570312
44233,VZ,1996-05-08,28.441082000732425
44234,VZ,1996-05-09,28.72212028503418
44235,VZ,1996-05-10,29.28419685363769
44236,VZ,1996-05-13,29.340404510498047
44237,VZ,1996-05-14,29.171781539916992
44238,VZ,1996-05-15,28.77832794189453
44239,VZ,1996-05-16,28.890743255615234
44240,VZ,1996-05-17,28.834535598754883
44241,VZ,1996-05-20,28.272459030151367
44242,VZ,1996-05-21,28.665912628173828
44243,VZ,1996-05-22,28.497289657592773
44244,VZ,1996-05-23,28.216251373291016
44245,VZ,1996-05-24,28.72212028503418
44246,VZ,1996-05-28,28.553497314453125
44247,VZ,1996-05-29,28.272459030151367
44248,VZ,1996-05-30,27.879005432128903
44249,VZ,1996-05-31,28.04762840270996
44250,VZ,1996-06-03,27.5417594909668
44251,VZ,1996-06-04,27.71038246154785
44252,VZ,1996-06-05,28.441082000732425
44253,VZ,1996-06-06,28.160043716430664
44254,VZ,1996-06-07,28.160043716430664
44255,VZ,1996-06-10,28.38487434387207
44256,VZ,1996-06-11,28.103836059570312
44257,VZ,1996-06-12,27.71038246154785
44258,VZ,1996-06-13,27.59796714782715
44259,VZ,1996-06-14,27.485551834106445
44260,VZ,1996-06-17,27.31692886352539
44261,VZ,1996-06-18,27.035890579223636
44262,VZ,1996-06-19,27.092098236083984
44263,VZ,1996-06-20,27.485551834106445
44264,VZ,1996-06-21,27.822797775268555
44265,VZ,1996-06-24,27.766590118408203
44266,VZ,1996-06-25,27.5417594909668
44267,VZ,1996-06-26,27.5417594909668
44268,VZ,1996-06-27,27.935213088989254
44269,VZ,1996-06-28,28.665912628173828
44270,VZ,1996-07-01,28.216251373291016
44271,VZ,1996-07-02,28.216251373291016
44272,VZ,1996-07-03,28.665912628173828
44273,VZ,1996-07-05,27.766590118408203
44274,VZ,1996-07-08,26.754852294921875
44275,VZ,1996-07-09,27.148305892944336
44276,VZ,1996-07-10,27.148305892944336
44277,VZ,1996-07-11,27.26072120666504
44278,VZ,1996-07-12,27.766590118408203
44279,VZ,1996-07-15,27.485551834106445
44280,VZ,1996-07-16,27.485551834106445
44281,VZ,1996-07-17,26.92347526550293
44282,VZ,1996-07-18,26.811059951782227
44283,VZ,1996-07-19,26.698644638061523
44284,VZ,1996-07-22,26.36139869689941
44285,VZ,1996-07-23,26.19277572631836
44286,VZ,1996-07-24,26.41760635375977
44287,VZ,1996-07-25,26.136568069458008
44288,VZ,1996-07-26,26.305191040039062
44289,VZ,1996-07-29,26.53002166748047
44290,VZ,1996-07-30,26.36139869689941
44291,VZ,1996-07-31,26.58622932434082
44292,VZ,1996-08-01,27.31692886352539
44293,VZ,1996-08-02,27.6541748046875
44294,VZ,1996-08-05,27.59796714782715
44295,VZ,1996-08-06,27.71038246154785
44296,VZ,1996-08-07,27.429344177246094
44297,VZ,1996-08-08,26.867267608642575
44298,VZ,1996-08-09,27.092098236083984
44299,VZ,1996-08-12,27.5417594909668
44300,VZ,1996-08-13,27.092098236083984
44301,VZ,1996-08-14,26.867267608642575
44302,VZ,1996-08-15,26.58622932434082
44303,VZ,1996-08-16,26.36139869689941
44304,VZ,1996-08-19,26.53002166748047
44305,VZ,1996-08-20,26.47381401062012
44306,VZ,1996-08-21,26.53002166748047
44307,VZ,1996-08-22,26.58622932434082
44308,VZ,1996-08-23,26.305191040039062
44309,VZ,1996-08-26,25.743114471435547
44310,VZ,1996-08-27,25.630699157714844
44311,VZ,1996-08-28,25.630699157714844
44312,VZ,1996-08-29,25.46207618713379
44313,VZ,1996-08-30,25.29345321655273
44314,VZ,1996-09-03,25.12483024597168
44315,VZ,1996-09-04,25.18103790283203
44316,VZ,1996-09-05,24.899999618530277
44317,VZ,1996-09-06,24.787582397460938
44318,VZ,1996-09-09,25.51828384399414
44319,VZ,1996-09-10,25.237245559692383
44320,VZ,1996-09-11,25.51828384399414
44321,VZ,1996-09-12,25.9117374420166
44322,VZ,1996-09-13,26.58622932434082
44323,VZ,1996-09-16,26.47381401062012
44324,VZ,1996-09-17,26.080360412597656
44325,VZ,1996-09-18,25.9117374420166
44326,VZ,1996-09-19,25.967945098876957
44327,VZ,1996-09-20,26.41760635375977
44328,VZ,1996-09-23,26.36139869689941
44329,VZ,1996-09-24,26.41760635375977
44330,VZ,1996-09-25,26.41760635375977
44331,VZ,1996-09-26,26.754852294921875
44332,VZ,1996-09-27,26.64243698120117
44333,VZ,1996-09-30,26.92347526550293
44334,VZ,1996-10-01,26.867267608642575
44335,VZ,1996-10-02,27.822797775268555
44336,VZ,1996-10-03,27.71038246154785
44337,VZ,1996-10-04,27.822797775268555
44338,VZ,1996-10-07,27.99142074584961
44339,VZ,1996-10-08,27.31692886352539
44340,VZ,1996-10-09,26.97968292236328
44341,VZ,1996-10-10,26.92347526550293
44342,VZ,1996-10-11,26.811059951782227
44343,VZ,1996-10-14,26.811059951782227
44344,VZ,1996-10-15,26.41760635375977
44345,VZ,1996-10-16,27.373136520385746
44346,VZ,1996-10-17,27.092098236083984
44347,VZ,1996-10-18,27.092098236083984
44348,VZ,1996-10-21,27.092098236083984
44349,VZ,1996-10-22,26.97968292236328
44350,VZ,1996-10-23,27.035890579223636
44351,VZ,1996-10-24,26.92347526550293
44352,VZ,1996-10-25,26.97968292236328
44353,VZ,1996-10-28,27.148305892944336
44354,VZ,1996-10-29,27.26072120666504
44355,VZ,1996-10-30,27.092098236083984
44356,VZ,1996-10-31,27.092098236083984
44357,VZ,1996-11-01,27.204513549804688
44358,VZ,1996-11-04,27.26072120666504
44359,VZ,1996-11-05,27.766590118408203
44360,VZ,1996-11-06,27.766590118408203
44361,VZ,1996-11-07,27.71038246154785
44362,VZ,1996-11-08,27.5417594909668
44363,VZ,1996-11-11,27.485551834106445
44364,VZ,1996-11-12,27.485551834106445
44365,VZ,1996-11-13,27.429344177246094
44366,VZ,1996-11-14,27.429344177246094
44367,VZ,1996-11-15,27.5417594909668
44368,VZ,1996-11-18,27.429344177246094
44369,VZ,1996-11-19,27.429344177246094
44370,VZ,1996-11-20,27.5417594909668
44371,VZ,1996-11-21,27.822797775268555
44372,VZ,1996-11-22,27.71038246154785
44373,VZ,1996-11-25,28.216251373291016
44374,VZ,1996-11-26,28.32866668701172
44375,VZ,1996-11-27,28.04762840270996
44376,VZ,1996-11-29,28.272459030151367
44377,VZ,1996-12-02,27.879005432128903
44378,VZ,1996-12-03,27.485551834106445
44379,VZ,1996-12-04,27.59796714782715
44380,VZ,1996-12-05,27.429344177246094
44381,VZ,1996-12-06,27.148305892944336
44382,VZ,1996-12-09,27.092098236083984
44383,VZ,1996-12-10,27.148305892944336
44384,VZ,1996-12-11,26.92347526550293
44385,VZ,1996-12-12,27.373136520385746
44386,VZ,1996-12-13,27.26072120666504
44387,VZ,1996-12-16,27.373136520385746
44388,VZ,1996-12-17,27.429344177246094
44389,VZ,1996-12-18,27.26072120666504
44390,VZ,1996-12-19,27.6541748046875
44391,VZ,1996-12-20,28.216251373291016
44392,VZ,1996-12-23,28.160043716430664
44393,VZ,1996-12-24,28.60970497131348
44394,VZ,1996-12-26,29.227989196777344
44395,VZ,1996-12-27,30.52076530456543
44396,VZ,1996-12-30,30.12731170654297
44397,VZ,1996-12-31,29.11557388305664
44398,VZ,1997-01-02,30.12731170654297
44399,VZ,1997-01-03,30.014896392822266
44400,VZ,1997-01-06,29.90248107910156
44401,VZ,1997-01-07,29.3966121673584
44402,VZ,1997-01-08,28.60970497131348
44403,VZ,1997-01-09,28.77832794189453
44404,VZ,1997-01-10,28.553497314453125
44405,VZ,1997-01-13,29.003158569335938
44406,VZ,1997-01-14,29.90248107910156
44407,VZ,1997-01-15,30.633180618286133
44408,VZ,1997-01-16,29.79006576538086
44409,VZ,1997-01-17,30.014896392822266
44410,VZ,1997-01-20,30.239728927612305
44411,VZ,1997-01-21,30.12731170654297
44412,VZ,1997-01-22,30.071104049682617
44413,VZ,1997-01-23,30.18351936340332
44414,VZ,1997-01-24,29.90248107910156
44415,VZ,1997-01-27,29.45281982421875
44416,VZ,1997-01-28,29.5090274810791
44417,VZ,1997-01-29,29.733858108520508
44418,VZ,1997-01-30,30.014896392822266
44419,VZ,1997-01-31,30.239728927612305
44420,VZ,1997-02-03,30.12731170654297
44421,VZ,1997-02-04,30.85801124572754
44422,VZ,1997-02-05,30.57697486877441
44423,VZ,1997-02-06,30.239728927612305
44424,VZ,1997-02-07,30.633180618286133
44425,VZ,1997-02-10,31.363880157470703
44426,VZ,1997-02-11,32.094581604003906
44427,VZ,1997-02-12,31.982166290283203
44428,VZ,1997-02-13,31.92595863342285
44429,VZ,1997-02-14,31.869749069213867
44430,VZ,1997-02-18,31.70112609863281
44431,VZ,1997-02-19,31.588712692260746
44432,VZ,1997-02-20,31.420089721679688
44433,VZ,1997-02-21,31.476295471191406
44434,VZ,1997-02-24,31.869749069213867
44435,VZ,1997-02-25,31.476295471191406
44436,VZ,1997-02-26,31.30767250061035
44437,VZ,1997-02-27,30.914220809936523
44438,VZ,1997-02-28,31.082843780517575
44439,VZ,1997-03-03,30.689388275146484
44440,VZ,1997-03-04,30.40835189819336
44441,VZ,1997-03-05,30.12731170654297
44442,VZ,1997-03-06,29.84627342224121
44443,VZ,1997-03-07,30.239728927612305
44444,VZ,1997-03-10,30.239728927612305
44445,VZ,1997-03-11,30.18351936340332
44446,VZ,1997-03-12,29.340404510498047
44447,VZ,1997-03-13,28.441082000732425
44448,VZ,1997-03-14,28.946950912475582
44449,VZ,1997-03-17,29.003158569335938
44450,VZ,1997-03-18,29.28419685363769
44451,VZ,1997-03-19,28.497289657592773
44452,VZ,1997-03-20,28.160043716430664
44453,VZ,1997-03-21,28.272459030151367
44454,VZ,1997-03-24,28.216251373291016
44455,VZ,1997-03-25,28.103836059570312
44456,VZ,1997-03-26,28.160043716430664
44457,VZ,1997-03-27,26.867267608642575
44458,VZ,1997-03-31,27.31692886352539
44459,VZ,1997-04-01,27.148305892944336
44460,VZ,1997-04-02,26.41760635375977
44461,VZ,1997-04-03,26.698644638061523
44462,VZ,1997-04-04,26.811059951782227
44463,VZ,1997-04-07,27.59796714782715
44464,VZ,1997-04-08,27.148305892944336
44465,VZ,1997-04-09,26.867267608642575
44466,VZ,1997-04-10,26.92347526550293
44467,VZ,1997-04-11,26.080360412597656
44468,VZ,1997-04-14,25.9117374420166
44469,VZ,1997-04-15,26.305191040039062
44470,VZ,1997-04-16,26.698644638061523
44471,VZ,1997-04-17,27.148305892944336
44472,VZ,1997-04-18,26.867267608642575
44473,VZ,1997-04-21,26.64243698120117
44474,VZ,1997-04-22,26.698644638061523
44475,VZ,1997-04-23,26.867267608642575
44476,VZ,1997-04-24,26.36139869689941
44477,VZ,1997-04-25,28.665912628173828
44478,VZ,1997-04-28,29.11557388305664
44479,VZ,1997-04-29,30.18351936340332
44480,VZ,1997-04-30,30.46455764770508
44481,VZ,1997-05-01,30.295934677124023
44482,VZ,1997-05-02,30.46455764770508
44483,VZ,1997-05-05,31.082843780517575
44484,VZ,1997-05-06,31.082843780517575
44485,VZ,1997-05-07,30.85801124572754
44486,VZ,1997-05-08,31.251466751098636
44487,VZ,1997-05-09,30.97042655944824
44488,VZ,1997-05-12,31.19525718688965
44489,VZ,1997-05-13,30.74559783935547
44490,VZ,1997-05-14,30.52076530456543
44491,VZ,1997-05-15,30.97042655944824
44492,VZ,1997-05-16,30.97042655944824
44493,VZ,1997-05-19,30.97042655944824
44494,VZ,1997-05-20,30.97042655944824
44495,VZ,1997-05-21,30.914220809936523
44496,VZ,1997-05-22,30.46455764770508
44497,VZ,1997-05-23,30.97042655944824
44498,VZ,1997-05-27,30.85801124572754
44499,VZ,1997-05-28,30.85801124572754
44500,VZ,1997-05-29,30.85801124572754
44501,VZ,1997-05-30,31.476295471191406
44502,VZ,1997-06-02,31.982166290283203
44503,VZ,1997-06-03,32.094581604003906
44504,VZ,1997-06-04,32.03837203979492
44505,VZ,1997-06-05,31.81354331970215
44506,VZ,1997-06-06,32.93769454956055
44507,VZ,1997-06-09,32.20699691772461
44508,VZ,1997-06-10,33.05010986328125
44509,VZ,1997-06-11,33.274940490722656
44510,VZ,1997-06-12,33.89322662353516
44511,VZ,1997-06-13,34.7363395690918
44512,VZ,1997-06-16,34.79254913330078
44513,VZ,1997-06-17,34.9611701965332
44514,VZ,1997-06-18,34.68013381958008
44515,VZ,1997-06-19,34.45530319213867
44516,VZ,1997-06-20,34.39909362792969
44517,VZ,1997-06-23,33.612186431884766
44518,VZ,1997-06-24,33.72460174560547
44519,VZ,1997-06-25,33.16252517700195
44520,VZ,1997-06-26,32.90959167480469
44521,VZ,1997-06-27,33.21873474121094
44522,VZ,1997-06-30,34.11805725097656
44523,VZ,1997-07-01,33.2468376159668
44524,VZ,1997-07-02,33.584083557128906
44525,VZ,1997-07-03,33.9775390625
44526,VZ,1997-07-07,34.00564193725586
44527,VZ,1997-07-08,33.19063186645508
44528,VZ,1997-07-09,32.20699691772461
44529,VZ,1997-07-10,32.93769454956055
44530,VZ,1997-07-11,32.122684478759766
44531,VZ,1997-07-14,31.363880157470703
44532,VZ,1997-07-15,32.431827545166016
44533,VZ,1997-07-16,32.178890228271484
44534,VZ,1997-07-17,31.05473899841309
44535,VZ,1997-07-18,31.53250312805176
44536,VZ,1997-07-21,32.150787353515625
44537,VZ,1997-07-22,33.3592529296875
44538,VZ,1997-07-23,32.516136169433594
44539,VZ,1997-07-24,31.92595863342285
44540,VZ,1997-07-25,31.588712692260746
44541,VZ,1997-07-28,32.178890228271484
44542,VZ,1997-07-29,32.31941223144531
44543,VZ,1997-07-30,32.516136169433594
44544,VZ,1997-07-31,32.62855529785156
44545,VZ,1997-08-01,32.26320266723633
44546,VZ,1997-08-04,33.33115005493164
44547,VZ,1997-08-05,32.797176361083984
44548,VZ,1997-08-06,33.8651237487793
44549,VZ,1997-08-07,33.19063186645508
44550,VZ,1997-08-08,32.90959167480469
44551,VZ,1997-08-11,34.06184768676758
44552,VZ,1997-08-12,34.00564193725586
44553,VZ,1997-08-13,33.584083557128906
44554,VZ,1997-08-14,34.14616012573242
44555,VZ,1997-08-15,33.921329498291016
44556,VZ,1997-08-18,33.584083557128906
44557,VZ,1997-08-19,33.274940490722656
44558,VZ,1997-08-20,33.612186431884766
44559,VZ,1997-08-21,33.8651237487793
44560,VZ,1997-08-22,32.71286392211914
44561,VZ,1997-08-25,33.16252517700195
44562,VZ,1997-08-26,33.134422302246094
44563,VZ,1997-08-27,33.78081130981445
44564,VZ,1997-08-28,33.106319427490234
44565,VZ,1997-08-29,32.54424285888672
44566,VZ,1997-09-02,33.05010986328125
44567,VZ,1997-09-03,33.584083557128906
44568,VZ,1997-09-04,34.17426681518555
44569,VZ,1997-09-05,34.17426681518555
44570,VZ,1997-09-08,34.48340606689453
44571,VZ,1997-09-09,35.10169219970703
44572,VZ,1997-09-10,34.82065200805664
44573,VZ,1997-09-11,34.848758697509766
44574,VZ,1997-09-12,35.60755920410156
44575,VZ,1997-09-15,34.567718505859375
44576,VZ,1997-09-16,35.860496520996094
44577,VZ,1997-09-17,35.551353454589844
44578,VZ,1997-09-18,35.91670227050781
44579,VZ,1997-09-19,35.41083526611328
44580,VZ,1997-09-22,35.41083526611328
44581,VZ,1997-09-23,35.691871643066406
44582,VZ,1997-09-24,35.63566589355469
44583,VZ,1997-09-25,34.876861572265625
44584,VZ,1997-09-26,35.719974517822266
44585,VZ,1997-09-29,35.691871643066406
44586,VZ,1997-09-30,36.16963577270508
44587,VZ,1997-10-01,36.59119415283203
44588,VZ,1997-10-02,36.61929702758789
44589,VZ,1997-10-03,36.67550659179688
44590,VZ,1997-10-06,37.26568603515625
44591,VZ,1997-10-07,38.05259323120117
44592,VZ,1997-10-08,37.54672622680664
44593,VZ,1997-10-09,36.338260650634766
44594,VZ,1997-10-10,36.02911758422852
44595,VZ,1997-10-13,36.47877883911133
44596,VZ,1997-10-14,36.0853271484375
44597,VZ,1997-10-15,36.647403717041016
44598,VZ,1997-10-16,36.16963577270508
44599,VZ,1997-10-17,36.42257308959961
44600,VZ,1997-10-20,36.8441276550293
44601,VZ,1997-10-21,37.04085540771485
44602,VZ,1997-10-22,37.827762603759766
44603,VZ,1997-10-23,37.09706497192383
44604,VZ,1997-10-24,36.87223434448242
44605,VZ,1997-10-27,35.5794563293457
44606,VZ,1997-10-28,36.42257308959961
44607,VZ,1997-10-29,35.860496520996094
44608,VZ,1997-10-30,35.523250579833984
44609,VZ,1997-10-31,35.9729118347168
44610,VZ,1997-11-03,36.56309127807617
44611,VZ,1997-11-04,36.47877883911133
44612,VZ,1997-11-05,36.8441276550293
44613,VZ,1997-11-06,36.02911758422852
44614,VZ,1997-11-07,36.87223434448242
44615,VZ,1997-11-10,36.47877883911133
44616,VZ,1997-11-11,37.51861953735352
44617,VZ,1997-11-12,37.181373596191406
44618,VZ,1997-11-13,36.92844009399414
44619,VZ,1997-11-14,37.490516662597656
44620,VZ,1997-11-17,37.9682846069336
44621,VZ,1997-11-18,38.81139755249024
44622,VZ,1997-11-19,38.9519157409668
44623,VZ,1997-11-20,38.53035736083984
44624,VZ,1997-11-21,38.98002243041992
44625,VZ,1997-11-24,38.02449035644531
44626,VZ,1997-11-25,38.98002243041992
44627,VZ,1997-11-26,39.71072006225586
44628,VZ,1997-11-28,40.13227844238281
44629,VZ,1997-12-01,40.07606887817383
44630,VZ,1997-12-02,39.87934112548828
44631,VZ,1997-12-03,40.24469375610352
44632,VZ,1997-12-04,40.41331481933594
44633,VZ,1997-12-05,40.32900619506836
44634,VZ,1997-12-08,40.44142150878906
44635,VZ,1997-12-09,40.300899505615234
44636,VZ,1997-12-10,40.75056076049805
44637,VZ,1997-12-11,40.10417556762695
44638,VZ,1997-12-12,40.24469375610352
44639,VZ,1997-12-15,40.66625213623047
44640,VZ,1997-12-16,40.35710906982422
44641,VZ,1997-12-17,40.44142150878906
44642,VZ,1997-12-18,40.35710906982422
44643,VZ,1997-12-19,40.66625213623047
44644,VZ,1997-12-22,40.49762725830078
44645,VZ,1997-12-23,40.10417556762695
44646,VZ,1997-12-24,39.963653564453125
44647,VZ,1997-12-26,39.85123825073242
44648,VZ,1997-12-29,40.52573013305664
44649,VZ,1997-12-30,40.91918563842773
44650,VZ,1997-12-31,40.91918563842773
44651,VZ,1998-01-02,40.89108276367188
44652,VZ,1998-01-05,39.65451431274414
44653,VZ,1998-01-06,40.61004257202149
44654,VZ,1998-01-07,39.7950325012207
44655,VZ,1998-01-08,39.23295593261719
44656,VZ,1998-01-09,38.92381286621094
44657,VZ,1998-01-12,39.626407623291016
44658,VZ,1998-01-13,40.16038131713867
44659,VZ,1998-01-14,40.16038131713867
44660,VZ,1998-01-15,40.01986312866211
44661,VZ,1998-01-16,40.07606887817383
44662,VZ,1998-01-20,40.75056076049805
44663,VZ,1998-01-21,40.553836822509766
44664,VZ,1998-01-22,40.91918563842773
44665,VZ,1998-01-23,40.91918563842773
44666,VZ,1998-01-26,40.80677032470703
44667,VZ,1998-01-27,41.200225830078125
44668,VZ,1998-01-28,41.25643157958984
44669,VZ,1998-01-29,41.425052642822266
44670,VZ,1998-01-30,41.62178039550781
44671,VZ,1998-02-02,41.76230239868164
44672,VZ,1998-02-03,42.043338775634766
44673,VZ,1998-02-04,41.48126220703125
44674,VZ,1998-02-05,40.91918563842773
44675,VZ,1998-02-06,40.91918563842773
44676,VZ,1998-02-09,40.77866744995117
44677,VZ,1998-02-10,40.41331481933594
44678,VZ,1998-02-11,40.553836822509766
44679,VZ,1998-02-12,40.216590881347656
44680,VZ,1998-02-13,39.963653564453125
44681,VZ,1998-02-17,40.32900619506836
44682,VZ,1998-02-18,40.49762725830078
44683,VZ,1998-02-19,39.82313537597656
44684,VZ,1998-02-20,40.01986312866211
44685,VZ,1998-02-23,40.10417556762695
44686,VZ,1998-02-24,39.82313537597656
44687,VZ,1998-02-25,39.963653564453125
44688,VZ,1998-02-26,40.10417556762695
44689,VZ,1998-02-27,40.35710906982422
44690,VZ,1998-03-02,41.50936508178711
44691,VZ,1998-03-03,41.87471771240234
44692,VZ,1998-03-04,41.34074401855469
44693,VZ,1998-03-05,41.48126220703125
44694,VZ,1998-03-06,42.85834884643555
44695,VZ,1998-03-09,42.26816940307617
44696,VZ,1998-03-10,42.15575408935547
44697,VZ,1998-03-11,42.998870849609375
44698,VZ,1998-03-12,42.71783065795898
44699,VZ,1998-03-13,43.30801010131836
44700,VZ,1998-03-16,44.40406036376953
44701,VZ,1998-03-17,44.46026992797852
44702,VZ,1998-03-18,44.96613693237305
44703,VZ,1998-03-19,46.31512069702149
44704,VZ,1998-03-20,46.9896125793457
44705,VZ,1998-03-23,46.70857620239258
44706,VZ,1998-03-24,47.13013458251953
44707,VZ,1998-03-25,46.51184844970703
44708,VZ,1998-03-26,45.89356231689453
44709,VZ,1998-03-27,45.41579818725586
44710,VZ,1998-03-30,45.612525939941406
44711,VZ,1998-03-31,45.977874755859375
44712,VZ,1998-04-01,45.58442306518555
44713,VZ,1998-04-02,45.80925369262695
44714,VZ,1998-04-03,46.0059814453125
44715,VZ,1998-04-06,45.3876953125
44716,VZ,1998-04-07,45.134761810302734
44717,VZ,1998-04-08,43.195594787597656
44718,VZ,1998-04-09,43.58905029296875
44719,VZ,1998-04-13,42.32437515258789
44720,VZ,1998-04-14,42.352481842041016
44721,VZ,1998-04-15,41.50936508178711
44722,VZ,1998-04-16,41.59367752075195
44723,VZ,1998-04-17,43.13938903808594
44724,VZ,1998-04-20,43.026973724365234
44725,VZ,1998-04-21,43.2799072265625
44726,VZ,1998-04-22,43.95439910888672
44727,VZ,1998-04-23,42.54920959472656
44728,VZ,1998-04-24,41.84661102294922
44729,VZ,1998-04-27,41.25643157958984
44730,VZ,1998-04-28,41.172119140625
44731,VZ,1998-04-29,41.45315933227539
44732,VZ,1998-04-30,42.07144165039063
44733,VZ,1998-05-01,43.72956848144531
44734,VZ,1998-05-04,44.57268524169922
44735,VZ,1998-05-05,44.544578552246094
44736,VZ,1998-05-06,43.3923225402832
44737,VZ,1998-05-07,42.77404022216797
44738,VZ,1998-05-08,42.49300003051758
44739,VZ,1998-05-11,41.9028205871582
44740,VZ,1998-05-12,42.21196365356445
44741,VZ,1998-05-13,41.45315933227539
44742,VZ,1998-05-14,40.97539138793945
44743,VZ,1998-05-15,41.00349807739258
44744,VZ,1998-05-18,40.69435501098633
44745,VZ,1998-05-19,40.38521194458008
44746,VZ,1998-05-20,41.48126220703125
44747,VZ,1998-05-21,41.6779899597168
44748,VZ,1998-05-22,41.81850814819336
44749,VZ,1998-05-26,41.14401626586914
44750,VZ,1998-05-27,40.80677032470703
44751,VZ,1998-05-28,40.97539138793945
44752,VZ,1998-05-29,41.200225830078125
44753,VZ,1998-06-01,42.54920959472656
44754,VZ,1998-06-02,42.54920959472656
44755,VZ,1998-06-03,42.74593353271485
44756,VZ,1998-06-04,42.74593353271485
44757,VZ,1998-06-05,43.532840728759766
44758,VZ,1998-06-08,42.60541534423828
44759,VZ,1998-06-09,43.3923225402832
44760,VZ,1998-06-10,43.22370147705078
44761,VZ,1998-06-11,42.77404022216797
44762,VZ,1998-06-12,42.85834884643555
44763,VZ,1998-06-15,42.71783065795898
44764,VZ,1998-06-16,42.52110290527344
44765,VZ,1998-06-17,42.80214309692383
44766,VZ,1998-06-18,42.97076416015625
44767,VZ,1998-06-19,43.64525985717773
44768,VZ,1998-06-22,43.1674919128418
44769,VZ,1998-06-23,44.23543930053711
44770,VZ,1998-06-24,41.59367752075195
44771,VZ,1998-06-25,41.25643157958984
44772,VZ,1998-06-26,40.97539138793945
44773,VZ,1998-06-29,41.0597038269043
44774,VZ,1998-06-30,41.03160095214844
44775,VZ,1998-07-01,41.76230239868164
44776,VZ,1998-07-02,41.81850814819336
44777,VZ,1998-07-06,42.32437515258789
44778,VZ,1998-07-07,42.15575408935547
44779,VZ,1998-07-08,42.15575408935547
44780,VZ,1998-07-09,41.87471771240234
44781,VZ,1998-07-10,41.76230239868164
44782,VZ,1998-07-13,42.26816940307617
44783,VZ,1998-07-14,41.31263732910156
44784,VZ,1998-07-15,40.300899505615234
44785,VZ,1998-07-16,40.69435501098633
44786,VZ,1998-07-17,40.52573013305664
44787,VZ,1998-07-20,40.862979888916016
44788,VZ,1998-07-21,39.85123825073242
44789,VZ,1998-07-22,41.200225830078125
44790,VZ,1998-07-23,39.5702018737793
44791,VZ,1998-07-24,40.638145446777344
44792,VZ,1998-07-27,40.46952438354492
44793,VZ,1998-07-28,39.85123825073242
44794,VZ,1998-07-29,41.200225830078125
44795,VZ,1998-07-30,41.31263732910156
44796,VZ,1998-07-31,40.77866744995117
44797,VZ,1998-08-03,41.93092346191406
44798,VZ,1998-08-04,39.5702018737793
44799,VZ,1998-08-05,38.55846405029297
44800,VZ,1998-08-06,38.9519157409668
44801,VZ,1998-08-07,37.88397216796875
44802,VZ,1998-08-10,37.04085540771485
44803,VZ,1998-08-11,37.54672622680664
44804,VZ,1998-08-12,37.321895599365234
44805,VZ,1998-08-13,38.61466979980469
44806,VZ,1998-08-14,36.984649658203125
44807,VZ,1998-08-17,38.33363342285156
44808,VZ,1998-08-18,38.89570999145508
44809,VZ,1998-08-19,38.89570999145508
44810,VZ,1998-08-20,39.289161682128906
44811,VZ,1998-08-21,38.89570999145508
44812,VZ,1998-08-24,39.34537124633789
44813,VZ,1998-08-25,38.72708511352539
44814,VZ,1998-08-26,38.67087936401367
44815,VZ,1998-08-27,38.839500427246094
44816,VZ,1998-08-28,40.638145446777344
44817,VZ,1998-08-31,39.6826171875
44818,VZ,1998-09-01,39.0643310546875
44819,VZ,1998-09-02,37.43431091308594
44820,VZ,1998-09-03,37.659141540527344
44821,VZ,1998-09-04,37.88397216796875
44822,VZ,1998-09-08,39.5702018737793
44823,VZ,1998-09-09,39.23295593261719
44824,VZ,1998-09-10,38.61466979980469
44825,VZ,1998-09-11,40.07606887817383
44826,VZ,1998-09-14,41.08780670166016
44827,VZ,1998-09-15,40.581939697265625
44828,VZ,1998-09-16,39.907447814941406
44829,VZ,1998-09-17,38.67087936401367
44830,VZ,1998-09-18,40.69435501098633
44831,VZ,1998-09-21,40.300899505615234
44832,VZ,1998-09-22,41.25643157958984
44833,VZ,1998-09-23,41.98712921142578
44834,VZ,1998-09-24,42.26816940307617
44835,VZ,1998-09-25,42.49300003051758
44836,VZ,1998-09-28,42.83024597167969
44837,VZ,1998-09-29,44.62889099121094
44838,VZ,1998-09-30,43.56094741821289
44839,VZ,1998-10-01,43.61715316772461
44840,VZ,1998-10-02,46.20270538330078
44841,VZ,1998-10-05,47.66410446166992
44842,VZ,1998-10-06,46.7647819519043
44843,VZ,1998-10-07,45.86545944213867
44844,VZ,1998-10-08,46.42753601074219
44845,VZ,1998-10-09,44.74130630493164
44846,VZ,1998-10-12,43.50473785400391
44847,VZ,1998-10-13,44.29164505004883
44848,VZ,1998-10-14,45.02234649658203
44849,VZ,1998-10-15,46.09029006958008
44850,VZ,1998-10-16,44.544578552246094
44851,VZ,1998-10-19,44.57268524169922
44852,VZ,1998-10-20,44.40406036376953
44853,VZ,1998-10-21,45.02234649658203
44854,VZ,1998-10-22,45.921669006347656
44855,VZ,1998-10-23,46.31512069702149
44856,VZ,1998-10-26,46.70857620239258
44857,VZ,1998-10-27,47.102027893066406
44858,VZ,1998-10-28,45.52821350097656
44859,VZ,1998-10-29,47.21444320678711
44860,VZ,1998-10-30,47.83272933959961
44861,VZ,1998-11-02,48.732051849365234
44862,VZ,1998-11-03,49.57516860961914
44863,VZ,1998-11-04,49.79999923706055
44864,VZ,1998-11-05,50.137245178222656
44865,VZ,1998-11-06,50.02482986450195
44866,VZ,1998-11-09,49.91241455078125
44867,VZ,1998-11-10,50.24966049194336
44868,VZ,1998-11-11,49.40654373168945
44869,VZ,1998-11-12,48.50722122192383
44870,VZ,1998-11-13,48.45101547241211
44871,VZ,1998-11-16,49.12550735473633
44872,VZ,1998-11-17,50.36207580566406
44873,VZ,1998-11-18,49.51895904541016
44874,VZ,1998-11-19,49.79999923706055
44875,VZ,1998-11-20,51.2051887512207
44876,VZ,1998-11-23,51.65485000610352
44877,VZ,1998-11-24,51.65485000610352
44878,VZ,1998-11-25,52.610382080078125
44879,VZ,1998-11-27,51.317604064941406
44880,VZ,1998-11-30,50.02482986450195
44881,VZ,1998-12-01,49.68758010864258
44882,VZ,1998-12-02,49.35033416748047
44883,VZ,1998-12-03,50.69932174682617
44884,VZ,1998-12-04,51.0927734375
44885,VZ,1998-12-07,51.48622894287109
44886,VZ,1998-12-08,52.16072082519531
44887,VZ,1998-12-09,50.474491119384766
44888,VZ,1998-12-10,50.474491119384766
44889,VZ,1998-12-11,49.18171310424805
44890,VZ,1998-12-14,48.113765716552734
44891,VZ,1998-12-15,48.67584228515625
44892,VZ,1998-12-16,48.61963653564453
44893,VZ,1998-12-17,50.193450927734375
44894,VZ,1998-12-18,51.03656768798828
44895,VZ,1998-12-21,52.72279739379883
44896,VZ,1998-12-22,51.48622894287109
44897,VZ,1998-12-23,51.76726531982422
44898,VZ,1998-12-24,51.992095947265625
44899,VZ,1998-12-28,52.44175720214844
44900,VZ,1998-12-29,53.73453521728516
44901,VZ,1998-12-30,51.7110595703125
44902,VZ,1998-12-31,48.56343078613281
44903,VZ,1999-01-04,46.70857620239258
44904,VZ,1999-01-05,49.46275329589844
44905,VZ,1999-01-06,50.24966049194336
44906,VZ,1999-01-07,50.36207580566406
44907,VZ,1999-01-08,50.92415237426758
44908,VZ,1999-01-11,49.40654373168945
44909,VZ,1999-01-12,48.33859634399414
44910,VZ,1999-01-13,49.40654373168945
44911,VZ,1999-01-14,48.394805908203125
44912,VZ,1999-01-15,47.77651977539063
44913,VZ,1999-01-19,52.04830551147461
44914,VZ,1999-01-20,51.7110595703125
44915,VZ,1999-01-21,52.44175720214844
44916,VZ,1999-01-22,52.77900314331055
44917,VZ,1999-01-25,48.95688247680664
44918,VZ,1999-01-26,49.96862030029297
44919,VZ,1999-01-27,50.137245178222656
44920,VZ,1999-01-28,52.89141845703125
44921,VZ,1999-01-29,53.95936584472656
44922,VZ,1999-02-01,53.50970458984375
44923,VZ,1999-02-02,53.95936584472656
44924,VZ,1999-02-03,53.90315628051758
44925,VZ,1999-02-04,53.67832565307617
44926,VZ,1999-02-05,52.32934188842773
44927,VZ,1999-02-08,52.89141845703125
44928,VZ,1999-02-09,52.38555145263672
44929,VZ,1999-02-10,52.10451126098633
44930,VZ,1999-02-11,52.10451126098633
44931,VZ,1999-02-12,51.992095947265625
44932,VZ,1999-02-16,52.04830551147461
44933,VZ,1999-02-17,51.54243469238281
44934,VZ,1999-02-18,52.55417251586914
44935,VZ,1999-02-19,51.65485000610352
44936,VZ,1999-02-22,54.01557159423828
44937,VZ,1999-02-23,51.43001937866211
44938,VZ,1999-02-24,52.66658782958984
44939,VZ,1999-02-25,51.87968063354492
44940,VZ,1999-02-26,51.8234748840332
44941,VZ,1999-03-01,50.193450927734375
44942,VZ,1999-03-02,49.01308822631836
44943,VZ,1999-03-03,49.12550735473633
44944,VZ,1999-03-04,49.12550735473633
44945,VZ,1999-03-05,49.74378967285156
44946,VZ,1999-03-08,49.12550735473633
44947,VZ,1999-03-09,49.069297790527344
44948,VZ,1999-03-10,48.67584228515625
44949,VZ,1999-03-11,49.51895904541016
44950,VZ,1999-03-12,49.63137435913086
44951,VZ,1999-03-15,49.29412841796875
44952,VZ,1999-03-16,49.51895904541016
44953,VZ,1999-03-17,48.67584228515625
44954,VZ,1999-03-18,48.732051849365234
44955,VZ,1999-03-19,47.720314025878906
44956,VZ,1999-03-22,47.66410446166992
44957,VZ,1999-03-23,45.86545944213867
44958,VZ,1999-03-24,47.15823745727539
44959,VZ,1999-03-25,46.9896125793457
44960,VZ,1999-03-26,46.258914947509766
44961,VZ,1999-03-29,47.102027893066406
44962,VZ,1999-03-30,47.32685852050781
44963,VZ,1999-03-31,46.48374557495117
44964,VZ,1999-04-01,46.53995132446289
44965,VZ,1999-04-05,46.6523666381836
44966,VZ,1999-04-06,47.32685852050781
44967,VZ,1999-04-07,48.33859634399414
44968,VZ,1999-04-08,49.63137435913086
44969,VZ,1999-04-09,50.24966049194336
44970,VZ,1999-04-12,50.474491119384766
44971,VZ,1999-04-13,49.68758010864258
44972,VZ,1999-04-14,49.74378967285156
44973,VZ,1999-04-15,51.317604064941406
44974,VZ,1999-04-16,52.273136138916016
44975,VZ,1999-04-19,52.32934188842773
44976,VZ,1999-04-20,51.14898300170898
44977,VZ,1999-04-21,52.610382080078125
44978,VZ,1999-04-22,52.04830551147461
44979,VZ,1999-04-23,53.39728927612305
44980,VZ,1999-04-26,51.65485000610352
44981,VZ,1999-04-27,53.17245864868164
44982,VZ,1999-04-28,52.32934188842773
44983,VZ,1999-04-29,52.89141845703125
44984,VZ,1999-04-30,51.8234748840332
44985,VZ,1999-05-03,54.07178115844727
44986,VZ,1999-05-04,51.5986442565918
44987,VZ,1999-05-05,52.49796676635742
44988,VZ,1999-05-06,50.24966049194336
44989,VZ,1999-05-07,52.32934188842773
44990,VZ,1999-05-10,50.08103561401367
44991,VZ,1999-05-11,52.21692657470703
44992,VZ,1999-05-12,51.0927734375
44993,VZ,1999-05-13,52.610382080078125
44994,VZ,1999-05-14,50.36207580566406
44995,VZ,1999-05-17,52.610382080078125
44996,VZ,1999-05-18,50.24966049194336
44997,VZ,1999-05-19,51.5986442565918
44998,VZ,1999-05-20,49.91241455078125
44999,VZ,1999-05-21,49.91241455078125
45000,VZ,1999-05-24,49.96862030029297
45001,VZ,1999-05-25,49.63137435913086
45002,VZ,1999-05-26,50.193450927734375
45003,VZ,1999-05-27,48.61963653564453
45004,VZ,1999-05-28,49.23792266845703
45005,VZ,1999-06-01,49.35033416748047
45006,VZ,1999-06-02,49.12550735473633
45007,VZ,1999-06-03,48.90067672729492
45008,VZ,1999-06-04,49.57516860961914
45009,VZ,1999-06-07,49.856204986572266
45010,VZ,1999-06-08,51.2051887512207
45011,VZ,1999-06-09,51.26139831542969
45012,VZ,1999-06-10,51.54243469238281
45013,VZ,1999-06-11,51.54243469238281
45014,VZ,1999-06-14,54.74627304077149
45015,VZ,1999-06-15,53.453495025634766
45016,VZ,1999-06-16,53.73453521728516
45017,VZ,1999-06-17,54.52144241333008
45018,VZ,1999-06-18,54.8024787902832
45019,VZ,1999-06-21,54.8024787902832
45020,VZ,1999-06-22,54.12798690795898
45021,VZ,1999-06-23,53.73453521728516
45022,VZ,1999-06-24,53.06004333496094
45023,VZ,1999-06-25,53.84695053100586
45024,VZ,1999-06-28,52.83521270751953
45025,VZ,1999-06-29,54.35281753540039
45026,VZ,1999-06-30,58.7932243347168
45027,VZ,1999-07-01,56.99457931518555
45028,VZ,1999-07-02,56.20767211914063
45029,VZ,1999-07-06,56.20767211914063
45030,VZ,1999-07-07,57.500450134277344
45031,VZ,1999-07-08,56.151466369628906
45032,VZ,1999-07-09,56.26388168334961
45033,VZ,1999-07-12,56.60112762451172
45034,VZ,1999-07-13,55.98284149169922
45035,VZ,1999-07-14,57.331825256347656
45036,VZ,1999-07-15,58.9056396484375
45037,VZ,1999-07-16,59.6363410949707
45038,VZ,1999-07-19,59.36935424804688
45039,VZ,1999-07-20,58.624603271484375
45040,VZ,1999-07-21,58.9056396484375
45041,VZ,1999-07-22,58.624603271484375
45042,VZ,1999-07-23,58.84943389892578
45043,VZ,1999-07-26,58.17494201660156
45044,VZ,1999-07-27,57.83769607543945
45045,VZ,1999-07-28,58.624603271484375
45046,VZ,1999-07-29,58.680809020996094
45047,VZ,1999-07-30,57.55665588378906
45048,VZ,1999-08-02,58.45597839355469
45049,VZ,1999-08-03,57.55665588378906
45050,VZ,1999-08-04,56.20767211914063
45051,VZ,1999-08-05,58.06252670288086
45052,VZ,1999-08-06,57.500450134277344
45053,VZ,1999-08-09,57.55665588378906
45054,VZ,1999-08-10,56.825958251953125
45055,VZ,1999-08-11,55.533180236816406
45056,VZ,1999-08-12,55.87042617797852
45057,VZ,1999-08-13,57.72528076171875
45058,VZ,1999-08-16,58.11873245239258
45059,VZ,1999-08-17,58.7932243347168
45060,VZ,1999-08-18,58.06252670288086
45061,VZ,1999-08-19,55.98284149169922
45062,VZ,1999-08-20,54.91489410400391
45063,VZ,1999-08-23,55.87042617797852
45064,VZ,1999-08-24,56.544918060302734
45065,VZ,1999-08-25,57.44424057006836
45066,VZ,1999-08-26,58.73701858520508
45067,VZ,1999-08-27,57.21940994262695
45068,VZ,1999-08-30,55.64559555053711
45069,VZ,1999-08-31,55.13972854614258
45070,VZ,1999-09-01,55.98284149169922
45071,VZ,1999-09-02,55.4207649230957
45072,VZ,1999-09-03,57.331825256347656
45073,VZ,1999-09-07,57.669071197509766
45074,VZ,1999-09-08,57.89390182495117
45075,VZ,1999-09-09,56.26388168334961
45076,VZ,1999-09-10,56.20767211914063
45077,VZ,1999-09-13,57.78148651123047
45078,VZ,1999-09-14,57.72528076171875
45079,VZ,1999-09-15,56.76974868774414
45080,VZ,1999-09-16,57.55665588378906
45081,VZ,1999-09-17,58.00631713867188
45082,VZ,1999-09-20,57.21940994262695
45083,VZ,1999-09-21,58.06252670288086
45084,VZ,1999-09-22,60.36703872680664
45085,VZ,1999-09-23,58.56839370727539
45086,VZ,1999-09-24,57.89390182495117
45087,VZ,1999-09-27,59.0180549621582
45088,VZ,1999-09-28,60.36703872680664
45089,VZ,1999-09-29,59.18667984008789
45090,VZ,1999-09-30,60.53566360473633
45091,VZ,1999-10-01,59.69254684448242
45092,VZ,1999-10-04,62.50293350219727
45093,VZ,1999-10-05,58.96184921264648
45094,VZ,1999-10-06,59.97358703613281
45095,VZ,1999-10-07,59.748756408691406
45096,VZ,1999-10-08,60.19841766357422
45097,VZ,1999-10-11,59.18667984008789
45098,VZ,1999-10-12,57.61286544799805
45099,VZ,1999-10-13,58.00631713867188
45100,VZ,1999-10-14,56.99457931518555
45101,VZ,1999-10-15,57.44424057006836
45102,VZ,1999-10-18,58.7932243347168
45103,VZ,1999-10-19,57.500450134277344
45104,VZ,1999-10-20,57.38803482055664
45105,VZ,1999-10-21,57.05078887939453
45106,VZ,1999-10-22,56.65733337402344
45107,VZ,1999-10-25,56.488712310791016
45108,VZ,1999-10-26,55.8142204284668
45109,VZ,1999-10-27,56.544918060302734
45110,VZ,1999-10-28,58.11873245239258
45111,VZ,1999-10-29,58.39977264404297
45112,VZ,1999-11-01,57.95011138916016
45113,VZ,1999-11-02,56.65733337402344
45114,VZ,1999-11-03,57.10699462890625
45115,VZ,1999-11-04,56.32008743286133
45116,VZ,1999-11-05,56.03904724121094
45117,VZ,1999-11-08,57.95011138916016
45118,VZ,1999-11-09,56.544918060302734
45119,VZ,1999-11-10,57.21940994262695
45120,VZ,1999-11-11,57.10699462890625
45121,VZ,1999-11-12,56.544918060302734
45122,VZ,1999-11-15,56.99457931518555
45123,VZ,1999-11-16,57.95011138916016
45124,VZ,1999-11-17,58.624603271484375
45125,VZ,1999-11-18,57.55665588378906
45126,VZ,1999-11-19,58.287357330322266
45127,VZ,1999-11-22,57.17725372314453
45128,VZ,1999-11-23,55.64559555053711
45129,VZ,1999-11-24,55.87042617797852
45130,VZ,1999-11-26,56.544918060302734
45131,VZ,1999-11-29,56.32008743286133
45132,VZ,1999-11-30,57.35992813110352
45133,VZ,1999-12-01,57.95011138916016
45134,VZ,1999-12-02,58.30140686035156
45135,VZ,1999-12-03,59.35530090332031
45136,VZ,1999-12-06,57.89390182495117
45137,VZ,1999-12-07,57.55665588378906
45138,VZ,1999-12-08,57.59881210327149
45139,VZ,1999-12-09,57.89390182495117
45140,VZ,1999-12-10,56.88216400146485
45141,VZ,1999-12-13,58.73701858520508
45142,VZ,1999-12-14,58.287357330322266
45143,VZ,1999-12-15,58.17494201660156
45144,VZ,1999-12-16,57.83769607543945
45145,VZ,1999-12-17,58.39977264404297
45146,VZ,1999-12-20,58.343563079833984
45147,VZ,1999-12-21,58.96184921264648
45148,VZ,1999-12-22,58.00631713867188
45149,VZ,1999-12-23,57.500450134277344
45150,VZ,1999-12-27,54.07178115844727
45151,VZ,1999-12-28,55.9266357421875
45152,VZ,1999-12-29,55.533180236816406
45153,VZ,1999-12-30,55.308349609375
45154,VZ,1999-12-31,55.36455535888672
45155,VZ,2000-01-03,53.90315628051758
45156,VZ,2000-01-04,52.16072082519531
45157,VZ,2000-01-05,53.90315628051758
45158,VZ,2000-01-06,53.28487396240234
45159,VZ,2000-01-07,52.89141845703125
45160,VZ,2000-01-10,52.610382080078125
45161,VZ,2000-01-11,52.11856460571289
45162,VZ,2000-01-12,50.36207580566406
45163,VZ,2000-01-13,49.96862030029297
45164,VZ,2000-01-14,50.64311218261719
45165,VZ,2000-01-18,52.83521270751953
45166,VZ,2000-01-19,51.8234748840332
45167,VZ,2000-01-20,51.992095947265625
45168,VZ,2000-01-21,54.01557159423828
45169,VZ,2000-01-24,54.07178115844727
45170,VZ,2000-01-25,52.610382080078125
45171,VZ,2000-01-26,51.93589019775391
45172,VZ,2000-01-27,52.38555145263672
45173,VZ,2000-01-28,51.8234748840332
45174,VZ,2000-01-31,55.70180130004883
45175,VZ,2000-02-01,53.56591033935547
45176,VZ,2000-02-02,53.34107971191406
45177,VZ,2000-02-03,52.55417251586914
45178,VZ,2000-02-04,52.66658782958984
45179,VZ,2000-02-07,53.73453521728516
45180,VZ,2000-02-08,53.06004333496094
45181,VZ,2000-02-09,51.992095947265625
45182,VZ,2000-02-10,51.317604064941406
45183,VZ,2000-02-11,50.36207580566406
45184,VZ,2000-02-14,49.74378967285156
45185,VZ,2000-02-15,48.78826141357422
45186,VZ,2000-02-16,49.51895904541016
45187,VZ,2000-02-17,48.33859634399414
45188,VZ,2000-02-18,46.6523666381836
45189,VZ,2000-02-22,46.9896125793457
45190,VZ,2000-02-23,45.19096755981445
45191,VZ,2000-02-24,43.1674919128418
45192,VZ,2000-02-25,42.77404022216797
45193,VZ,2000-02-28,44.85372161865234
45194,VZ,2000-02-29,44.0106086730957
45195,VZ,2000-03-01,49.40654373168945
45196,VZ,2000-03-02,49.68758010864258
45197,VZ,2000-03-03,49.74378967285156
45198,VZ,2000-03-06,51.26139831542969
45199,VZ,2000-03-07,50.02482986450195
45200,VZ,2000-03-08,50.81173706054688
45201,VZ,2000-03-09,52.72279739379883
45202,VZ,2000-03-10,51.54243469238281
45203,VZ,2000-03-13,51.43001937866211
45204,VZ,2000-03-14,50.41828155517578
45205,VZ,2000-03-15,50.41828155517578
45206,VZ,2000-03-16,52.04830551147461
45207,VZ,2000-03-17,53.22866439819336
45208,VZ,2000-03-20,53.17245864868164
45209,VZ,2000-03-21,52.94762802124024
45210,VZ,2000-03-22,52.04830551147461
45211,VZ,2000-03-23,53.62211990356445
45212,VZ,2000-03-24,53.50970458984375
45213,VZ,2000-03-27,54.52144241333008
45214,VZ,2000-03-28,54.409027099609375
45215,VZ,2000-03-29,55.75801086425781
45216,VZ,2000-03-30,55.0835189819336
45217,VZ,2000-03-31,54.97110366821289
45218,VZ,2000-04-03,56.71353912353516
45219,VZ,2000-04-04,57.331825256347656
45220,VZ,2000-04-05,56.825958251953125
45221,VZ,2000-04-06,58.624603271484375
45222,VZ,2000-04-07,58.11873245239258
45223,VZ,2000-04-10,56.825958251953125
45224,VZ,2000-04-11,57.61286544799805
45225,VZ,2000-04-12,57.89390182495117
45226,VZ,2000-04-13,56.71353912353516
45227,VZ,2000-04-14,54.97110366821289
45228,VZ,2000-04-17,54.52144241333008
45229,VZ,2000-04-18,54.5776481628418
45230,VZ,2000-04-19,55.533180236816406
45231,VZ,2000-04-20,54.18419647216797
45232,VZ,2000-04-24,55.70180130004883
45233,VZ,2000-04-25,56.60112762451172
45234,VZ,2000-04-26,55.308349609375
45235,VZ,2000-04-27,53.95936584472656
45236,VZ,2000-04-28,53.95936584472656
45237,VZ,2000-05-01,52.16072082519531
45238,VZ,2000-05-02,49.46275329589844
45239,VZ,2000-05-03,49.856204986572266
45240,VZ,2000-05-04,48.394805908203125
45241,VZ,2000-05-05,48.50722122192383
45242,VZ,2000-05-08,48.9849853515625
45243,VZ,2000-05-09,48.53532409667969
45244,VZ,2000-05-10,48.2261848449707
45245,VZ,2000-05-11,49.22386932373047
45246,VZ,2000-05-12,47.66410446166992
45247,VZ,2000-05-15,49.51895904541016
45248,VZ,2000-05-16,49.68758010864258
45249,VZ,2000-05-17,48.78826141357422
45250,VZ,2000-05-18,48.45101547241211
45251,VZ,2000-05-19,47.32685852050781
45252,VZ,2000-05-22,47.04582214355469
45253,VZ,2000-05-23,45.69683837890625
45254,VZ,2000-05-24,46.37133026123047
45255,VZ,2000-05-25,45.52821350097656
45256,VZ,2000-05-26,46.48374557495117
45257,VZ,2000-05-30,47.270652770996094
45258,VZ,2000-05-31,47.55168914794922
45259,VZ,2000-06-01,48.1278190612793
45260,VZ,2000-06-02,48.2261848449707
45261,VZ,2000-06-05,47.66410446166992
45262,VZ,2000-06-06,48.61963653564453
45263,VZ,2000-06-07,48.61963653564453
45264,VZ,2000-06-08,49.12550735473633
45265,VZ,2000-06-09,48.50722122192383
45266,VZ,2000-06-12,48.394805908203125
45267,VZ,2000-06-13,49.856204986572266
45268,VZ,2000-06-14,51.5986442565918
45269,VZ,2000-06-15,50.867942810058594
45270,VZ,2000-06-16,49.51895904541016
45271,VZ,2000-06-19,51.26139831542969
45272,VZ,2000-06-20,51.65485000610352
45273,VZ,2000-06-21,51.0927734375
45274,VZ,2000-06-22,52.32934188842773
45275,VZ,2000-06-23,51.5986442565918
45276,VZ,2000-06-26,49.91241455078125
45277,VZ,2000-06-27,48.2261848449707
45278,VZ,2000-06-28,47.31280899047852
45279,VZ,2000-06-29,46.31512069702149
45280,VZ,2000-06-30,45.69683837890625
45281,VZ,2000-07-03,49.46275329589844
45282,VZ,2000-07-05,48.95688247680664
45283,VZ,2000-07-06,48.394805908203125
45284,VZ,2000-07-07,49.79999923706055
45285,VZ,2000-07-10,49.18171310424805
45286,VZ,2000-07-11,47.270652770996094
45287,VZ,2000-07-12,46.877197265625
45288,VZ,2000-07-13,46.31512069702149
45289,VZ,2000-07-14,44.51647567749024
45290,VZ,2000-07-17,44.51647567749024
45291,VZ,2000-07-18,43.898193359375
45292,VZ,2000-07-19,42.26816940307617
45293,VZ,2000-07-20,39.7950325012207
45294,VZ,2000-07-21,43.1674919128418
45295,VZ,2000-07-24,43.841983795166016
45296,VZ,2000-07-25,43.6733627319336
45297,VZ,2000-07-26,42.26816940307617
45298,VZ,2000-07-27,42.26816940307617
45299,VZ,2000-07-28,42.26816940307617
45300,VZ,2000-07-31,42.043338775634766
45301,VZ,2000-08-01,43.11128616333008
45302,VZ,2000-08-02,43.05507659912109
45303,VZ,2000-08-03,43.1674919128418
45304,VZ,2000-08-04,42.21196365356445
45305,VZ,2000-08-07,43.05507659912109
45306,VZ,2000-08-08,38.22121810913086
45307,VZ,2000-08-09,36.310157775878906
45308,VZ,2000-08-10,37.88397216796875
45309,VZ,2000-08-11,37.321895599365234
45310,VZ,2000-08-14,38.22121810913086
45311,VZ,2000-08-15,37.77155685424805
45312,VZ,2000-08-16,37.54672622680664
45313,VZ,2000-08-17,36.647403717041016
45314,VZ,2000-08-18,38.16500854492188
45315,VZ,2000-08-21,38.502254486083984
45316,VZ,2000-08-22,37.54672622680664
45317,VZ,2000-08-23,36.42257308959961
45318,VZ,2000-08-24,37.43431091308594
45319,VZ,2000-08-25,38.783294677734375
45320,VZ,2000-08-28,39.40157699584961
45321,VZ,2000-08-29,38.55846405029297
45322,VZ,2000-08-30,39.7950325012207
45323,VZ,2000-08-31,39.13459014892578
45324,VZ,2000-09-01,39.626407623291016
45325,VZ,2000-09-05,39.12054061889648
45326,VZ,2000-09-06,38.33363342285156
45327,VZ,2000-09-07,39.23295593261719
45328,VZ,2000-09-08,39.85123825073242
45329,VZ,2000-09-11,40.52573013305664
45330,VZ,2000-09-12,40.35710906982422
45331,VZ,2000-09-13,39.00812530517578
45332,VZ,2000-09-14,39.12054061889648
45333,VZ,2000-09-15,40.01986312866211
45334,VZ,2000-09-18,39.00812530517578
45335,VZ,2000-09-19,39.289161682128906
45336,VZ,2000-09-20,37.77155685424805
45337,VZ,2000-09-21,37.09706497192383
45338,VZ,2000-09-22,39.0643310546875
45339,VZ,2000-09-25,38.783294677734375
45340,VZ,2000-09-26,39.00812530517578
45341,VZ,2000-09-27,39.0643310546875
45342,VZ,2000-09-28,42.49300003051758
45343,VZ,2000-09-29,43.56094741821289
45344,VZ,2000-10-02,42.60541534423828
45345,VZ,2000-10-03,42.83024597167969
45346,VZ,2000-10-04,44.46026992797852
45347,VZ,2000-10-05,46.6523666381836
45348,VZ,2000-10-06,45.30338287353516
45349,VZ,2000-10-09,44.62889099121094
45350,VZ,2000-10-10,43.6733627319336
45351,VZ,2000-10-11,41.76230239868164
45352,VZ,2000-10-12,41.31263732910156
45353,VZ,2000-10-13,41.81850814819336
45354,VZ,2000-10-16,41.76230239868164
45355,VZ,2000-10-17,43.50473785400391
45356,VZ,2000-10-18,42.998870849609375
45357,VZ,2000-10-19,43.22370147705078
45358,VZ,2000-10-20,43.56094741821289
45359,VZ,2000-10-23,44.68510055541992
45360,VZ,2000-10-24,45.134761810302734
45361,VZ,2000-10-25,44.85372161865234
45362,VZ,2000-10-26,45.86545944213867
45363,VZ,2000-10-27,47.720314025878906
45364,VZ,2000-10-30,49.79999923706055
45365,VZ,2000-10-31,51.992095947265625
45366,VZ,2000-11-01,50.137245178222656
45367,VZ,2000-11-02,51.93589019775391
45368,VZ,2000-11-03,51.26139831542969
45369,VZ,2000-11-06,49.96862030029297
45370,VZ,2000-11-07,49.40654373168945
45371,VZ,2000-11-08,49.51895904541016
45372,VZ,2000-11-09,50.36207580566406
45373,VZ,2000-11-10,50.75552749633789
45374,VZ,2000-11-13,51.2051887512207
45375,VZ,2000-11-14,50.137245178222656
45376,VZ,2000-11-15,48.732051849365234
45377,VZ,2000-11-16,48.394805908203125
45378,VZ,2000-11-17,46.6523666381836
45379,VZ,2000-11-20,46.9896125793457
45380,VZ,2000-11-21,47.15823745727539
45381,VZ,2000-11-22,47.66410446166992
45382,VZ,2000-11-24,47.43927383422852
45383,VZ,2000-11-27,48.28239059448242
45384,VZ,2000-11-28,49.46275329589844
45385,VZ,2000-11-29,50.193450927734375
45386,VZ,2000-11-30,50.53069686889648
45387,VZ,2000-12-01,50.41828155517578
45388,VZ,2000-12-04,51.26139831542969
45389,VZ,2000-12-05,51.93589019775391
45390,VZ,2000-12-06,52.83521270751953
45391,VZ,2000-12-07,52.04830551147461
45392,VZ,2000-12-08,50.53069686889648
45393,VZ,2000-12-11,49.57516860961914
45394,VZ,2000-12-12,49.79999923706055
45395,VZ,2000-12-13,51.76726531982422
45396,VZ,2000-12-14,51.03656768798828
45397,VZ,2000-12-15,49.74378967285156
45398,VZ,2000-12-18,50.193450927734375
45399,VZ,2000-12-19,46.6523666381836
45400,VZ,2000-12-20,45.07855224609375
45401,VZ,2000-12-21,43.898193359375
45402,VZ,2000-12-22,43.2799072265625
45403,VZ,2000-12-26,44.74130630493164
45404,VZ,2000-12-27,45.47200775146485
45405,VZ,2000-12-28,44.0106086730957
45406,VZ,2000-12-29,45.07855224609375
45407,VZ,2001-01-02,45.19096755981445
45408,VZ,2001-01-03,47.77651977539063
45409,VZ,2001-01-04,49.18171310424805
45410,VZ,2001-01-05,49.069297790527344
45411,VZ,2001-01-08,48.78826141357422
45412,VZ,2001-01-09,49.91241455078125
45413,VZ,2001-01-10,50.53069686889648
45414,VZ,2001-01-11,50.137245178222656
45415,VZ,2001-01-12,49.91241455078125
45416,VZ,2001-01-16,48.90067672729492
45417,VZ,2001-01-17,48.50722122192383
45418,VZ,2001-01-18,50.137245178222656
45419,VZ,2001-01-19,49.79999923706055
45420,VZ,2001-01-22,48.50722122192383
45421,VZ,2001-01-23,48.394805908203125
45422,VZ,2001-01-24,46.6523666381836
45423,VZ,2001-01-25,46.03408432006836
45424,VZ,2001-01-26,46.6523666381836
45425,VZ,2001-01-29,47.91591644287109
45426,VZ,2001-01-30,48.46450424194336
45427,VZ,2001-01-31,49.41778564453125
45428,VZ,2001-02-01,49.46275329589844
45429,VZ,2001-02-02,46.7647819519043
45430,VZ,2001-02-05,47.21444320678711
45431,VZ,2001-02-06,48.92315673828125
45432,VZ,2001-02-07,47.619140625
45433,VZ,2001-02-08,47.79900360107422
45434,VZ,2001-02-09,47.20545196533203
45435,VZ,2001-02-12,48.06880187988281
45436,VZ,2001-02-13,48.74329376220703
45437,VZ,2001-02-14,46.94464874267578
45438,VZ,2001-02-15,46.86370849609375
45439,VZ,2001-02-16,47.23242950439453
45440,VZ,2001-02-20,46.27015686035156
45441,VZ,2001-02-21,44.06681442260742
45442,VZ,2001-02-22,44.06681442260742
45443,VZ,2001-02-23,44.17473220825195
45444,VZ,2001-02-26,45.82049560546875
45445,VZ,2001-02-27,45.730560302734375
45446,VZ,2001-02-28,44.51647567749024
45447,VZ,2001-03-01,43.56319427490234
45448,VZ,2001-03-02,44.52547073364258
45449,VZ,2001-03-05,43.28440475463867
45450,VZ,2001-03-06,43.27540969848633
45451,VZ,2001-03-07,42.951656341552734
45452,VZ,2001-03-08,44.29164505004883
45453,VZ,2001-03-09,42.93366622924805
45454,VZ,2001-03-12,42.68185806274414
45455,VZ,2001-03-13,44.22869110107422
45456,VZ,2001-03-14,42.17823791503906
45457,VZ,2001-03-15,43.21245956420898
45458,VZ,2001-03-16,42.56494522094727
45459,VZ,2001-03-19,43.95889663696289
45460,VZ,2001-03-20,42.304141998291016
45461,VZ,2001-03-21,41.4677734375
45462,VZ,2001-03-22,41.36884689331055
45463,VZ,2001-03-23,42.22320175170898
45464,VZ,2001-03-26,43.1674919128418
45465,VZ,2001-03-27,45.0650634765625
45466,VZ,2001-03-28,42.43904113769531
45467,VZ,2001-03-29,43.34735870361328
45468,VZ,2001-03-30,44.336612701416016
45469,VZ,2001-04-02,43.752052307128906
45470,VZ,2001-04-03,42.807762145996094
45471,VZ,2001-04-04,43.97688293457031
45472,VZ,2001-04-05,44.51647567749024
45473,VZ,2001-04-06,44.47151184082031
45474,VZ,2001-04-09,45.19096755981445
45475,VZ,2001-04-10,45.90143203735352
45476,VZ,2001-04-11,45.37083435058594
45477,VZ,2001-04-12,46.836727142333984
45478,VZ,2001-04-16,46.7647819519043
45479,VZ,2001-04-17,47.57417297363281
45480,VZ,2001-04-18,47.89793014526367
45481,VZ,2001-04-19,48.113765716552734
45482,VZ,2001-04-20,47.71806335449219
45483,VZ,2001-04-23,47.58316802978516
45484,VZ,2001-04-24,47.49323654174805
45485,VZ,2001-04-25,49.624629974365234
45486,VZ,2001-04-26,49.903419494628906
45487,VZ,2001-04-27,50.09227752685547
45488,VZ,2001-04-30,49.52570343017578
45489,VZ,2001-05-01,50.982608795166016
45490,VZ,2001-05-02,51.17146682739258
45491,VZ,2001-05-03,50.18220901489258
45492,VZ,2001-05-04,50.18220901489258
45493,VZ,2001-05-07,51.10851287841797
45494,VZ,2001-05-08,50.00234603881836
45495,VZ,2001-05-09,48.40155029296875
45496,VZ,2001-05-10,48.03282928466797
45497,VZ,2001-05-11,47.92491149902344
45498,VZ,2001-05-14,48.4375228881836
45499,VZ,2001-05-15,48.56343078613281
45500,VZ,2001-05-16,49.37281799316406
45501,VZ,2001-05-17,48.320613861083984
45502,VZ,2001-05-18,48.70732116699219
45503,VZ,2001-05-21,49.16597366333008
45504,VZ,2001-05-22,48.950138092041016
45505,VZ,2001-05-23,48.29363250732422
45506,VZ,2001-05-24,48.49148178100586
45507,VZ,2001-05-25,48.53644943237305
45508,VZ,2001-05-29,49.040069580078125
45509,VZ,2001-05-30,48.56343078613281
45510,VZ,2001-05-31,49.32785415649414
45511,VZ,2001-06-01,49.22892761230469
45512,VZ,2001-06-04,49.82247924804688
45513,VZ,2001-06-05,49.91241455078125
45514,VZ,2001-06-06,48.950138092041016
45515,VZ,2001-06-07,47.93390274047852
45516,VZ,2001-06-08,48.113765716552734
45517,VZ,2001-06-11,48.39255905151367
45518,VZ,2001-06-12,48.87819290161133
45519,VZ,2001-06-13,48.20370101928711
45520,VZ,2001-06-14,47.9788703918457
45521,VZ,2001-06-15,47.16947937011719
45522,VZ,2001-06-18,46.93565368652344
45523,VZ,2001-06-19,46.85471725463867
45524,VZ,2001-06-20,47.43028259277344
45525,VZ,2001-06-21,47.843971252441406
45526,VZ,2001-06-22,47.2594108581543
45527,VZ,2001-06-25,46.58491897583008
45528,VZ,2001-06-26,47.66410446166992
45529,VZ,2001-06-27,47.03458023071289
45530,VZ,2001-06-28,48.21269226074219
45531,VZ,2001-06-29,48.113765716552734
45532,VZ,2001-07-02,48.89617919921875
45533,VZ,2001-07-03,49.44476318359375
45534,VZ,2001-07-05,48.56343078613281
45535,VZ,2001-07-06,47.90692138671875
45536,VZ,2001-07-09,48.56343078613281
45537,VZ,2001-07-10,49.642616271972656
45538,VZ,2001-07-11,50.21818161010742
45539,VZ,2001-07-12,49.86744689941406
45540,VZ,2001-07-13,49.68758010864258
45541,VZ,2001-07-16,50.27214050292969
45542,VZ,2001-07-17,50.78475570678711
45543,VZ,2001-07-18,50.55093383789063
45544,VZ,2001-07-19,51.40528869628906
45545,VZ,2001-07-20,50.47898483276367
45546,VZ,2001-07-23,49.46275329589844
45547,VZ,2001-07-24,48.61738967895508
45548,VZ,2001-07-25,50.20919036865234
45549,VZ,2001-07-26,50.55093383789063
45550,VZ,2001-07-27,50.47898483276367
45551,VZ,2001-07-30,50.38006210327149
45552,VZ,2001-07-31,48.69832611083984
45553,VZ,2001-08-01,50.12825012207031
45554,VZ,2001-08-02,49.01308822631836
45555,VZ,2001-08-03,48.2756462097168
45556,VZ,2001-08-06,47.90692138671875
45557,VZ,2001-08-07,48.176719665527344
45558,VZ,2001-08-08,47.70907211303711
45559,VZ,2001-08-09,47.43927383422852
45560,VZ,2001-08-10,48.5004768371582
45561,VZ,2001-08-13,48.23967361450195
45562,VZ,2001-08-14,48.2756462097168
45563,VZ,2001-08-15,47.57417297363281
45564,VZ,2001-08-16,47.93390274047852
45565,VZ,2001-08-17,47.21444320678711
45566,VZ,2001-08-20,47.93390274047852
45567,VZ,2001-08-21,47.93390274047852
45568,VZ,2001-08-22,47.25041961669922
45569,VZ,2001-08-23,46.7647819519043
45570,VZ,2001-08-24,46.86370849609375
45571,VZ,2001-08-27,46.18022537231445
45572,VZ,2001-08-28,45.47875213623047
45573,VZ,2001-08-29,44.96613693237305
45574,VZ,2001-08-30,45.17298126220703
45575,VZ,2001-08-31,44.96613693237305
45576,VZ,2001-09-04,44.921173095703125
45577,VZ,2001-09-05,44.83123779296875
45578,VZ,2001-09-06,44.102787017822266
45579,VZ,2001-09-07,44.11178207397461
45580,VZ,2001-09-10,45.595664978027344
45581,VZ,2001-09-17,44.78627395629883
45582,VZ,2001-09-18,46.49498748779297
45583,VZ,2001-09-19,48.47349548339844
45584,VZ,2001-09-20,47.888938903808594
45585,VZ,2001-09-21,45.55069732666016
45586,VZ,2001-09-24,46.7647819519043
45587,VZ,2001-09-25,48.518463134765625
45588,VZ,2001-09-26,48.32960510253906
45589,VZ,2001-09-27,48.20370101928711
45590,VZ,2001-09-28,48.662353515625
45591,VZ,2001-10-01,49.732547760009766
45592,VZ,2001-10-02,50.09227752685547
45593,VZ,2001-10-03,49.33684539794922
45594,VZ,2001-10-04,49.41778564453125
45595,VZ,2001-10-05,48.97711563110352
45596,VZ,2001-10-08,49.00409698486328
45597,VZ,2001-10-09,48.96812438964844
45598,VZ,2001-10-10,48.65336227416992
45599,VZ,2001-10-11,47.52920913696289
45600,VZ,2001-10-12,47.03458023071289
45601,VZ,2001-10-15,46.95363998413086
45602,VZ,2001-10-16,46.85471725463867
45603,VZ,2001-10-17,47.349342346191406
45604,VZ,2001-10-18,46.85471725463867
45605,VZ,2001-10-19,47.07954788208008
45606,VZ,2001-10-22,46.00935363769531
45607,VZ,2001-10-23,44.84023284912109
45608,VZ,2001-10-24,45.05606842041016
45609,VZ,2001-10-25,45.13700866699219
45610,VZ,2001-10-26,45.51472473144531
45611,VZ,2001-10-29,45.13700866699219
45612,VZ,2001-10-30,44.336612701416016
45613,VZ,2001-10-31,44.79526519775391
45614,VZ,2001-11-01,45.99136734008789
45615,VZ,2001-11-02,46.18022537231445
45616,VZ,2001-11-05,46.04532623291016
45617,VZ,2001-11-06,45.37083435058594
45618,VZ,2001-11-07,44.83123779296875
45619,VZ,2001-11-08,44.91217803955078
45620,VZ,2001-11-09,45.12801742553711
45621,VZ,2001-11-12,44.51647567749024
45622,VZ,2001-11-13,43.967891693115234
45623,VZ,2001-11-14,44.29164505004883
45624,VZ,2001-11-15,45.730560302734375
45625,VZ,2001-11-16,45.23593521118164
45626,VZ,2001-11-19,44.87620544433594
45627,VZ,2001-11-20,44.246681213378906
45628,VZ,2001-11-21,44.05782318115234
45629,VZ,2001-11-23,44.06681442260742
45630,VZ,2001-11-26,43.931915283203125
45631,VZ,2001-11-27,43.1674919128418
45632,VZ,2001-11-28,43.0325927734375
45633,VZ,2001-11-29,42.68185806274414
45634,VZ,2001-11-30,42.26816940307617
45635,VZ,2001-12-03,42.69084930419922
45636,VZ,2001-12-04,43.149505615234375
45637,VZ,2001-12-05,43.302391052246094
45638,VZ,2001-12-06,43.67111206054688
45639,VZ,2001-12-07,43.04158782958984
45640,VZ,2001-12-10,43.44628143310547
45641,VZ,2001-12-11,43.04158782958984
45642,VZ,2001-12-12,42.60091781616211
45643,VZ,2001-12-13,42.74481201171875
45644,VZ,2001-12-14,42.44803237915039
45645,VZ,2001-12-17,43.491249084472656
45646,VZ,2001-12-18,43.21245956420898
45647,VZ,2001-12-19,43.57218933105469
45648,VZ,2001-12-20,43.41030883789063
45649,VZ,2001-12-21,42.40306854248047
45650,VZ,2001-12-24,42.44803237915039
45651,VZ,2001-12-26,42.44803237915039
45652,VZ,2001-12-27,43.53621673583984
45653,VZ,2001-12-28,43.41030883789063
45654,VZ,2001-12-31,42.68185806274414
45655,VZ,2002-01-02,43.608158111572266
45656,VZ,2002-01-03,45.05606842041016
45657,VZ,2002-01-04,45.51472473144531
45658,VZ,2002-01-07,45.23593521118164
45659,VZ,2002-01-08,44.78627395629883
45660,VZ,2002-01-09,43.95889663696289
45661,VZ,2002-01-10,44.39956283569336
45662,VZ,2002-01-11,44.69634246826172
45663,VZ,2002-01-14,45.24492645263672
45664,VZ,2002-01-15,45.04707717895508
45665,VZ,2002-01-16,44.06681442260742
45666,VZ,2002-01-17,44.80426025390625
45667,VZ,2002-01-18,43.97688293457031
45668,VZ,2002-01-22,43.43729019165039
45669,VZ,2002-01-23,44.20171356201172
45670,VZ,2002-01-24,43.257423400878906
45671,VZ,2002-01-25,43.01460647583008
45672,VZ,2002-01-28,43.31138229370117
45673,VZ,2002-01-29,42.106292724609375
45674,VZ,2002-01-30,41.27891540527344
45675,VZ,2002-01-31,41.68360900878906
45676,VZ,2002-02-01,41.90843963623047
45677,VZ,2002-02-04,41.00911712646485
45678,VZ,2002-02-05,40.478515625
45679,VZ,2002-02-06,39.030609130859375
45680,VZ,2002-02-07,40.01986312866211
45681,VZ,2002-02-08,40.64938735961914
45682,VZ,2002-02-11,40.94616317749024
45683,VZ,2002-02-12,40.766300201416016
45684,VZ,2002-02-13,40.73932266235352
45685,VZ,2002-02-14,40.95515823364258
45686,VZ,2002-02-15,41.01811218261719
45687,VZ,2002-02-19,41.1080436706543
45688,VZ,2002-02-20,41.91743469238281
45689,VZ,2002-02-21,39.97489547729492
45690,VZ,2002-02-22,40.73932266235352
45691,VZ,2002-02-25,41.9893798828125
45692,VZ,2002-02-26,42.27716445922852
45693,VZ,2002-02-27,42.394073486328125
45694,VZ,2002-02-28,42.08830642700195
45695,VZ,2002-03-01,43.69809341430664
45696,VZ,2002-03-04,43.10454177856445
45697,VZ,2002-03-05,42.62789916992188
45698,VZ,2002-03-06,43.24843215942383
45699,VZ,2002-03-07,42.78977584838867
45700,VZ,2002-03-08,41.94441223144531
45701,VZ,2002-03-11,42.2861557006836
45702,VZ,2002-03-12,42.68185806274414
45703,VZ,2002-03-13,43.05057907104492
45704,VZ,2002-03-14,43.0325927734375
45705,VZ,2002-03-15,42.8976936340332
45706,VZ,2002-03-18,42.82574844360352
45707,VZ,2002-03-19,42.888702392578125
45708,VZ,2002-03-20,43.26641845703125
45709,VZ,2002-03-21,42.29515075683594
45710,VZ,2002-03-22,41.01811218261719
45711,VZ,2002-03-25,41.06307601928711
45712,VZ,2002-03-26,41.3328742980957
45713,VZ,2002-03-27,40.96415328979492
45714,VZ,2002-03-28,41.458778381347656
45715,VZ,2002-04-01,41.32387924194336
45716,VZ,2002-04-02,40.82925415039063
45717,VZ,2002-04-03,40.91918563842773
45718,VZ,2002-04-04,40.75730514526367
45719,VZ,2002-04-05,40.64938735961914
45720,VZ,2002-04-08,39.75905990600586
45721,VZ,2002-04-09,38.40108108520508
45722,VZ,2002-04-10,39.48027038574219
45723,VZ,2002-04-11,37.609676361083984
45724,VZ,2002-04-12,38.07732772827149
45725,VZ,2002-04-15,37.2139778137207
45726,VZ,2002-04-16,39.2104721069336
45727,VZ,2002-04-17,38.54497146606445
45728,VZ,2002-04-18,38.17625045776367
45729,VZ,2002-04-19,37.77155685424805
45730,VZ,2002-04-22,35.9729118347168
45731,VZ,2002-04-23,36.09881591796875
45732,VZ,2002-04-24,36.78230285644531
45733,VZ,2002-04-25,37.24995040893555
45734,VZ,2002-04-26,37.05209732055664
45735,VZ,2002-04-29,35.2084846496582
45736,VZ,2002-04-30,36.07183456420898
45737,VZ,2002-05-01,37.35786819458008
45738,VZ,2002-05-02,37.321895599365234
45739,VZ,2002-05-03,36.28767395019531
45740,VZ,2002-05-06,35.85599899291992
45741,VZ,2002-05-07,35.541236877441406
45742,VZ,2002-05-08,37.178001403808594
45743,VZ,2002-05-09,36.10780715942383
45744,VZ,2002-05-10,35.38835144042969
45745,VZ,2002-05-13,36.87223434448242
45746,VZ,2002-05-14,37.91544723510742
45747,VZ,2002-05-15,37.951419830322266
45748,VZ,2002-05-16,39.56120681762695
45749,VZ,2002-05-17,38.796783447265625
45750,VZ,2002-05-20,38.13128662109375
45751,VZ,2002-05-21,38.68886566162109
45752,VZ,2002-05-22,38.99463653564453
45753,VZ,2002-05-23,39.732078552246094
45754,VZ,2002-05-24,39.12054061889648
45755,VZ,2002-05-28,40.154762268066406
45756,VZ,2002-05-29,39.47127532958984
45757,VZ,2002-05-30,39.56120681762695
45758,VZ,2002-05-31,38.67087936401367
45759,VZ,2002-06-03,37.93343353271485
45760,VZ,2002-06-04,38.08631896972656
45761,VZ,2002-06-05,37.90645217895508
45762,VZ,2002-06-06,36.87223434448242
45763,VZ,2002-06-07,37.30390930175781
45764,VZ,2002-06-10,37.48377227783203
45765,VZ,2002-06-11,36.44955062866211
45766,VZ,2002-06-12,37.5107536315918
45767,VZ,2002-06-13,37.18699645996094
45768,VZ,2002-06-14,37.151023864746094
45769,VZ,2002-06-17,37.65464401245117
45770,VZ,2002-06-18,38.13128662109375
45771,VZ,2002-06-19,35.802040100097656
45772,VZ,2002-06-20,35.918949127197266
45773,VZ,2002-06-21,36.1977424621582
45774,VZ,2002-06-24,35.7031135559082
45775,VZ,2002-06-25,34.75882339477539
45776,VZ,2002-06-26,34.80379104614258
45777,VZ,2002-06-27,35.28043365478516
45778,VZ,2002-06-28,36.10780715942383
45779,VZ,2002-07-01,34.39010238647461
45780,VZ,2002-07-02,33.427825927734375
45781,VZ,2002-07-03,33.79655075073242
45782,VZ,2002-07-05,34.97466278076172
45783,VZ,2002-07-08,34.66889190673828
45784,VZ,2002-07-09,33.59869766235352
45785,VZ,2002-07-10,32.465553283691406
45786,VZ,2002-07-11,33.814537048339844
45787,VZ,2002-07-12,31.74609375
45788,VZ,2002-07-15,31.611194610595703
45789,VZ,2002-07-16,31.476295471191406
45790,VZ,2002-07-17,31.800052642822266
45791,VZ,2002-07-18,30.62194061279297
45792,VZ,2002-07-19,29.227989196777344
45793,VZ,2002-07-22,25.765596389770508
45794,VZ,2002-07-23,24.66842269897461
45795,VZ,2002-07-24,25.04613876342773
45796,VZ,2002-07-25,24.821308135986328
45797,VZ,2002-07-26,25.882509231567383
45798,VZ,2002-07-29,27.366390228271484
45799,VZ,2002-07-30,27.159547805786133
45800,VZ,2002-07-31,29.67765045166016
45801,VZ,2002-08-01,28.20276260375977
45802,VZ,2002-08-02,28.76034164428711
45803,VZ,2002-08-05,27.114580154418945
45804,VZ,2002-08-06,26.862770080566406
45805,VZ,2002-08-07,26.503042221069336
45806,VZ,2002-08-08,26.70988655090332
45807,VZ,2002-08-09,27.204513549804688
45808,VZ,2002-08-12,27.06961441040039
45809,VZ,2002-08-13,26.440088272094727
45810,VZ,2002-08-14,27.83403968811035
45811,VZ,2002-08-15,27.38437843322754
45812,VZ,2002-08-16,28.49953842163086
45813,VZ,2002-08-19,30.208251953125
45814,VZ,2002-08-20,28.59846305847168
45815,VZ,2002-08-21,29.093090057373047
45816,VZ,2002-08-22,29.488792419433597
45817,VZ,2002-08-23,28.454572677612305
45818,VZ,2002-08-26,29.138057708740234
45819,VZ,2002-08-27,28.661415100097656
45820,VZ,2002-08-28,27.843032836914062
45821,VZ,2002-08-29,27.7890739440918
45822,VZ,2002-08-30,27.879005432128903
45823,VZ,2002-09-03,26.404115676879883
45824,VZ,2002-09-04,26.97968292236328
45825,VZ,2002-09-05,26.45807456970215
45826,VZ,2002-09-06,26.82679748535156
45827,VZ,2002-09-09,26.844783782958984
45828,VZ,2002-09-10,27.465316772460938
45829,VZ,2002-09-11,28.571483612060547
45830,VZ,2002-09-12,27.91497802734375
45831,VZ,2002-09-13,27.29444694519043
45832,VZ,2002-09-16,27.887998580932617
45833,VZ,2002-09-17,27.465316772460938
45834,VZ,2002-09-18,27.14156150817871
45835,VZ,2002-09-19,26.46706962585449
45836,VZ,2002-09-20,26.673912048339844
45837,VZ,2002-09-23,26.71887969970703
45838,VZ,2002-09-24,25.85552978515625
45839,VZ,2002-09-25,26.38612937927246
45840,VZ,2002-09-26,26.673912048339844
45841,VZ,2002-09-27,25.26197624206543
45842,VZ,2002-09-30,24.67741584777832
45843,VZ,2002-10-01,26.60196685791016
45844,VZ,2002-10-02,27.29444694519043
45845,VZ,2002-10-03,29.587718963623047
45846,VZ,2002-10-04,30.21724510192871
45847,VZ,2002-10-07,29.138057708740234
45848,VZ,2002-10-08,29.12007141113281
45849,VZ,2002-10-09,28.913227081298828
45850,VZ,2002-10-10,29.6326847076416
45851,VZ,2002-10-11,31.647167205810547
45852,VZ,2002-10-14,31.21549224853516
45853,VZ,2002-10-15,31.56622886657715
45854,VZ,2002-10-16,31.251466751098636
45855,VZ,2002-10-17,32.15978240966797
45856,VZ,2002-10-18,31.449317932128903
45857,VZ,2002-10-21,32.08783721923828
45858,VZ,2002-10-22,33.949432373046875
45859,VZ,2002-10-23,33.03212356567383
45860,VZ,2002-10-24,33.17601776123047
45861,VZ,2002-10-25,32.88823318481445
45862,VZ,2002-10-28,33.82352828979492
45863,VZ,2002-10-29,32.91521453857422
45864,VZ,2002-10-30,34.39010238647461
45865,VZ,2002-10-31,33.95842742919922
45866,VZ,2002-11-01,34.704864501953125
45867,VZ,2002-11-04,35.27143859863281
45868,VZ,2002-11-05,35.7031135559082
45869,VZ,2002-11-06,35.07358932495117
45870,VZ,2002-11-07,34.273189544677734
45871,VZ,2002-11-08,34.78580474853516
45872,VZ,2002-11-11,33.73359680175781
45873,VZ,2002-11-12,34.51600646972656
45874,VZ,2002-11-13,33.90446853637695
45875,VZ,2002-11-14,34.444061279296875
45876,VZ,2002-11-15,35.352378845214844
45877,VZ,2002-11-18,34.73184585571289
45878,VZ,2002-11-19,34.1652717590332
45879,VZ,2002-11-20,35.118553161621094
45880,VZ,2002-11-21,36.54847717285156
45881,VZ,2002-11-22,35.9729118347168
45882,VZ,2002-11-25,36.87223434448242
45883,VZ,2002-11-26,35.82901763916016
45884,VZ,2002-11-27,37.38484573364258
45885,VZ,2002-11-29,37.66363525390625
45886,VZ,2002-12-02,37.18699645996094
45887,VZ,2002-12-03,36.26968765258789
45888,VZ,2002-12-04,35.900962829589844
45889,VZ,2002-12-05,35.13653945922852
45890,VZ,2002-12-06,36.14378356933594
45891,VZ,2002-12-09,34.444061279296875
45892,VZ,2002-12-10,34.48902893066406
45893,VZ,2002-12-11,34.75882339477539
45894,VZ,2002-12-12,34.533992767333984
45895,VZ,2002-12-13,34.80379104614258
45896,VZ,2002-12-16,35.918949127197266
45897,VZ,2002-12-17,35.21747970581055
45898,VZ,2002-12-18,35.29841613769531
45899,VZ,2002-12-19,34.88473129272461
45900,VZ,2002-12-20,35.9729118347168
45901,VZ,2002-12-23,35.88297653198242
45902,VZ,2002-12-24,35.523250579833984
45903,VZ,2002-12-26,35.69411849975586
45904,VZ,2002-12-27,34.9836540222168
45905,VZ,2002-12-30,35.055599212646484
45906,VZ,2002-12-31,34.848758697509766
45907,VZ,2003-01-02,36.12579345703125
45908,VZ,2003-01-03,36.37760543823242
45909,VZ,2003-01-06,39.63315582275391
45910,VZ,2003-01-07,39.228458404541016
45911,VZ,2003-01-08,36.79129409790039
45912,VZ,2003-01-09,36.386600494384766
45913,VZ,2003-01-10,36.09881591796875
45914,VZ,2003-01-13,36.55746841430664
45915,VZ,2003-01-14,37.03411102294922
45916,VZ,2003-01-15,36.14378356933594
45917,VZ,2003-01-16,35.541236877441406
45918,VZ,2003-01-17,34.623924255371094
45919,VZ,2003-01-21,33.60769271850586
45920,VZ,2003-01-22,33.26594924926758
45921,VZ,2003-01-23,32.28568649291992
45922,VZ,2003-01-24,31.476295471191406
45923,VZ,2003-01-27,31.880992889404297
45924,VZ,2003-01-28,32.42058563232422
45925,VZ,2003-01-29,33.859500885009766
45926,VZ,2003-01-30,33.427825927734375
45927,VZ,2003-01-31,34.42607498168945
45928,VZ,2003-02-03,34.83076858520508
45929,VZ,2003-02-04,34.75882339477539
45930,VZ,2003-02-05,34.623924255371094
45931,VZ,2003-02-06,34.1922492980957
45932,VZ,2003-02-07,33.43682098388672
45933,VZ,2003-02-10,33.580711364746094
45934,VZ,2003-02-11,33.21199035644531
45935,VZ,2003-02-12,32.39360427856445
45936,VZ,2003-02-13,32.6544075012207
45937,VZ,2003-02-14,33.580711364746094
45938,VZ,2003-02-18,34.08433151245117
45939,VZ,2003-02-19,32.91521453857422
45940,VZ,2003-02-20,31.260459899902344
45941,VZ,2003-02-21,32.05186462402344
45942,VZ,2003-02-24,31.880992889404297
45943,VZ,2003-02-25,32.00689697265625
45944,VZ,2003-02-26,31.458309173583984
45945,VZ,2003-02-27,31.341398239135746
45946,VZ,2003-02-28,31.098581314086918
45947,VZ,2003-03-03,31.3054256439209
45948,VZ,2003-03-04,30.945695877075195
45949,VZ,2003-03-05,31.14354705810547
45950,VZ,2003-03-06,30.03738021850586
45951,VZ,2003-03-07,30.63093376159668
45952,VZ,2003-03-10,29.45281982421875
45953,VZ,2003-03-11,29.147050857543945
45954,VZ,2003-03-12,30.10033226013184
45955,VZ,2003-03-13,31.251466751098636
45956,VZ,2003-03-14,31.521263122558597
45957,VZ,2003-03-17,32.37561798095703
45958,VZ,2003-03-18,32.28568649291992
45959,VZ,2003-03-19,32.798301696777344
45960,VZ,2003-03-20,32.60044860839844
45961,VZ,2003-03-21,33.751583099365234
45962,VZ,2003-03-24,32.24072265625
45963,VZ,2003-03-25,32.61843490600586
45964,VZ,2003-03-26,32.43857192993164
45965,VZ,2003-03-27,32.645416259765625
45966,VZ,2003-03-28,32.51051712036133
45967,VZ,2003-03-31,31.791059494018555
45968,VZ,2003-04-01,32.42058563232422
45969,VZ,2003-04-02,33.70661544799805
45970,VZ,2003-04-03,32.45655822753906
45971,VZ,2003-04-04,32.2677001953125
45972,VZ,2003-04-07,31.818038940429688
45973,VZ,2003-04-08,31.008649826049805
45974,VZ,2003-04-09,30.39710807800293
45975,VZ,2003-04-10,30.801803588867188
45976,VZ,2003-04-11,30.55898666381836
45977,VZ,2003-04-14,31.224485397338867
45978,VZ,2003-04-15,31.06260871887207
45979,VZ,2003-04-16,29.97442626953125
45980,VZ,2003-04-17,30.244224548339844
45981,VZ,2003-04-21,29.830535888671875
45982,VZ,2003-04-22,30.56797981262207
45983,VZ,2003-04-23,32.4025993347168
45984,VZ,2003-04-24,32.645416259765625
45985,VZ,2003-04-25,32.42958068847656
45986,VZ,2003-04-28,33.35588073730469
45987,VZ,2003-04-29,33.21199035644531
45988,VZ,2003-04-30,33.61668395996094
45989,VZ,2003-05-01,33.63467025756836
45990,VZ,2003-05-02,34.31815719604492
45991,VZ,2003-05-05,33.4458122253418
45992,VZ,2003-05-06,33.985408782958984
45993,VZ,2003-05-07,33.8055419921875
45994,VZ,2003-05-08,32.67239761352539
45995,VZ,2003-05-09,33.32889938354492
45996,VZ,2003-05-12,33.72460174560547
45997,VZ,2003-05-13,33.62567901611328
45998,VZ,2003-05-14,33.65265655517578
45999,VZ,2003-05-15,33.36487579345703
46000,VZ,2003-05-16,32.51051712036133
46001,VZ,2003-05-19,32.150787353515625
46002,VZ,2003-05-20,32.18675994873047
46003,VZ,2003-05-21,32.150787353515625
46004,VZ,2003-05-22,32.51051712036133
46005,VZ,2003-05-23,33.02313232421875
46006,VZ,2003-05-27,33.69762420654297
46007,VZ,2003-05-28,33.52675247192383
46008,VZ,2003-05-29,33.310916900634766
46009,VZ,2003-05-30,34.03936767578125
46010,VZ,2003-06-02,34.63291931152344
46011,VZ,2003-06-03,34.9836540222168
46012,VZ,2003-06-04,35.58620071411133
46013,VZ,2003-06-05,35.74808120727539
46014,VZ,2003-06-06,35.28043365478516
46015,VZ,2003-06-09,35.01063537597656
46016,VZ,2003-06-10,35.568214416503906
46017,VZ,2003-06-11,35.94593048095703
46018,VZ,2003-06-12,35.784053802490234
46019,VZ,2003-06-13,35.4782829284668
46020,VZ,2003-06-16,35.8380126953125
46021,VZ,2003-06-17,35.94593048095703
46022,VZ,2003-06-18,36.18874740600586
46023,VZ,2003-06-19,36.07183456420898
46024,VZ,2003-06-20,37.06109237670898
46025,VZ,2003-06-23,36.54847717285156
46026,VZ,2003-06-24,36.60243606567383
46027,VZ,2003-06-25,35.8380126953125
46028,VZ,2003-06-26,36.089820861816406
46029,VZ,2003-06-27,35.66714096069336
46030,VZ,2003-06-30,35.4782829284668
46031,VZ,2003-07-01,35.523250579833984
46032,VZ,2003-07-02,36.16176986694336
46033,VZ,2003-07-03,35.8380126953125
46034,VZ,2003-07-07,36.01787567138672
46035,VZ,2003-07-08,35.53224182128906
46036,VZ,2003-07-09,34.90271759033203
46037,VZ,2003-07-10,34.264198303222656
46038,VZ,2003-07-11,34.86674118041992
46039,VZ,2003-07-14,33.72460174560547
46040,VZ,2003-07-15,33.229976654052734
46041,VZ,2003-07-16,32.582462310791016
46042,VZ,2003-07-17,32.22273254394531
46043,VZ,2003-07-18,32.37561798095703
46044,VZ,2003-07-21,31.269451141357425
46045,VZ,2003-07-22,32.07884216308594
46046,VZ,2003-07-23,31.773073196411133
46047,VZ,2003-07-24,31.19750595092773
46048,VZ,2003-07-25,31.51226806640625
46049,VZ,2003-07-28,32.35763168334961
46050,VZ,2003-07-29,31.83602523803711
46051,VZ,2003-07-30,31.683141708374023
46052,VZ,2003-07-31,31.476295471191406
46053,VZ,2003-08-01,30.918716430664062
46054,VZ,2003-08-04,32.231727600097656
46055,VZ,2003-08-05,31.521263122558597
46056,VZ,2003-08-06,32.42058563232422
46057,VZ,2003-08-07,31.791059494018555
46058,VZ,2003-08-08,31.476295471191406
46059,VZ,2003-08-11,31.656160354614254
46060,VZ,2003-08-12,32.44756317138672
46061,VZ,2003-08-13,32.033878326416016
46062,VZ,2003-08-14,32.150787353515625
46063,VZ,2003-08-15,32.213741302490234
46064,VZ,2003-08-18,32.24072265625
46065,VZ,2003-08-19,32.17776870727539
46066,VZ,2003-08-20,32.19575500488281
46067,VZ,2003-08-21,32.42058563232422
46068,VZ,2003-08-22,31.67414665222168
46069,VZ,2003-08-25,31.296432495117188
46070,VZ,2003-08-26,31.48529052734375
46071,VZ,2003-08-27,31.539249420166016
46072,VZ,2003-08-28,32.01588821411133
46073,VZ,2003-08-29,31.764080047607425
46074,VZ,2003-09-02,31.970924377441406
46075,VZ,2003-09-03,32.60044860839844
46076,VZ,2003-09-04,32.96017837524414
46077,VZ,2003-09-05,32.645416259765625
46078,VZ,2003-09-08,32.18675994873047
46079,VZ,2003-09-09,31.611194610595703
46080,VZ,2003-09-10,32.15978240966797
46081,VZ,2003-09-11,31.73710060119629
46082,VZ,2003-09-12,32.042869567871094
46083,VZ,2003-09-15,31.50327682495117
46084,VZ,2003-09-16,31.93495178222656
46085,VZ,2003-09-17,31.970924377441406
46086,VZ,2003-09-18,32.276695251464844
46087,VZ,2003-09-19,31.70112609863281
46088,VZ,2003-09-22,31.21549224853516
46089,VZ,2003-09-23,29.79456329345703
46090,VZ,2003-09-24,29.31792259216309
46091,VZ,2003-09-25,29.36288833618164
46092,VZ,2003-09-26,29.30892944335937
46093,VZ,2003-09-29,29.389867782592773
46094,VZ,2003-09-30,29.17403030395508
46095,VZ,2003-10-01,29.65966415405273
46096,VZ,2003-10-02,29.92946052551269
46097,VZ,2003-10-03,30.343149185180664
46098,VZ,2003-10-06,30.39710807800293
46099,VZ,2003-10-07,30.12731170654297
46100,VZ,2003-10-08,29.389867782592773
46101,VZ,2003-10-09,29.10208320617676
46102,VZ,2003-10-10,29.093090057373047
46103,VZ,2003-10-13,28.670408248901367
46104,VZ,2003-10-14,28.32866668701172
46105,VZ,2003-10-15,28.93121337890625
46106,VZ,2003-10-16,28.976179122924805
46107,VZ,2003-10-17,28.88624763488769
46108,VZ,2003-10-20,29.416847229003903
46109,VZ,2003-10-21,28.92222023010254
46110,VZ,2003-10-22,29.20100975036621
46111,VZ,2003-10-23,29.89348793029785
46112,VZ,2003-10-24,29.89348793029785
46113,VZ,2003-10-27,29.88449478149414
46114,VZ,2003-10-28,29.74959754943848
46115,VZ,2003-10-29,29.50678062438965
46116,VZ,2003-10-30,29.497785568237305
46117,VZ,2003-10-31,30.21724510192871
46118,VZ,2003-11-03,29.87550163269043
46119,VZ,2003-11-04,29.578725814819336
46120,VZ,2003-11-05,29.578725814819336
46121,VZ,2003-11-06,29.18302345275879
46122,VZ,2003-11-07,28.93121337890625
46123,VZ,2003-11-10,29.20100975036621
46124,VZ,2003-11-11,29.17403030395508
46125,VZ,2003-11-12,29.17403030395508
46126,VZ,2003-11-13,28.715375900268555
46127,VZ,2003-11-14,29.3269157409668
46128,VZ,2003-11-17,29.44382667541504
46129,VZ,2003-11-18,29.1920166015625
46130,VZ,2003-11-19,28.967185974121094
46131,VZ,2003-11-20,28.62544250488281
46132,VZ,2003-11-21,28.958192825317383
46133,VZ,2003-11-24,29.227989196777344
46134,VZ,2003-11-25,29.70463180541992
46135,VZ,2003-11-26,29.461814880371094
46136,VZ,2003-11-28,29.53375816345215
46137,VZ,2003-12-01,29.47080612182617
46138,VZ,2003-12-02,29.29094123840332
46139,VZ,2003-12-03,28.994165420532227
46140,VZ,2003-12-04,29.90248107910156
46141,VZ,2003-12-05,30.03738021850586
46142,VZ,2003-12-08,29.686643600463867
46143,VZ,2003-12-09,29.30892944335937
46144,VZ,2003-12-10,30.010400772094727
46145,VZ,2003-12-11,29.983421325683597
46146,VZ,2003-12-12,30.064359664916992
46147,VZ,2003-12-15,30.145299911499023
46148,VZ,2003-12-16,30.496034622192383
46149,VZ,2003-12-17,30.756837844848636
46150,VZ,2003-12-18,30.936702728271484
46151,VZ,2003-12-19,30.71187210083008
46152,VZ,2003-12-22,30.693885803222656
46153,VZ,2003-12-23,30.7298583984375
46154,VZ,2003-12-24,30.541000366210938
46155,VZ,2003-12-26,30.496034622192383
46156,VZ,2003-12-29,30.8647575378418
46157,VZ,2003-12-30,31.476295471191406
46158,VZ,2003-12-31,31.548242568969727
46159,VZ,2004-01-02,31.70112609863281
46160,VZ,2004-01-05,32.61843490600586
46161,VZ,2004-01-06,33.15803146362305
46162,VZ,2004-01-07,32.87923812866211
46163,VZ,2004-01-08,33.38286209106445
46164,VZ,2004-01-09,32.411590576171875
46165,VZ,2004-01-12,33.03212356567383
46166,VZ,2004-01-13,32.89722442626953
46167,VZ,2004-01-14,33.1490364074707
46168,VZ,2004-01-15,33.167022705078125
46169,VZ,2004-01-16,33.229976654052734
46170,VZ,2004-01-20,33.4458122253418
46171,VZ,2004-01-21,33.29292678833008
46172,VZ,2004-01-22,33.71561050415039
46173,VZ,2004-01-23,33.814537048339844
46174,VZ,2004-01-26,33.96742248535156
46175,VZ,2004-01-27,33.34688949584961
46176,VZ,2004-01-28,33.059104919433594
46177,VZ,2004-01-29,33.35588073730469
46178,VZ,2004-01-30,33.1490364074707
46179,VZ,2004-02-02,33.72460174560547
46180,VZ,2004-02-03,33.48178482055664
46181,VZ,2004-02-04,32.996150970458984
46182,VZ,2004-02-05,33.17601776123047
46183,VZ,2004-02-06,33.40983963012695
46184,VZ,2004-02-09,33.229976654052734
46185,VZ,2004-02-10,33.814537048339844
46186,VZ,2004-02-11,34.354129791259766
46187,VZ,2004-02-12,33.82352828979492
46188,VZ,2004-02-13,33.859500885009766
46189,VZ,2004-02-17,35.25345230102539
46190,VZ,2004-02-18,34.273189544677734
46191,VZ,2004-02-19,33.58970642089844
46192,VZ,2004-02-20,33.43682098388672
46193,VZ,2004-02-23,33.283935546875
46194,VZ,2004-02-24,34.25520324707031
46195,VZ,2004-02-25,34.1922492980957
46196,VZ,2004-02-26,34.48003387451172
46197,VZ,2004-02-27,34.47104263305664
46198,VZ,2004-03-01,34.80379104614258
46199,VZ,2004-03-02,35.487274169921875
46200,VZ,2004-03-03,35.07358932495117
46201,VZ,2004-03-04,35.29841613769531
46202,VZ,2004-03-05,35.055599212646484
46203,VZ,2004-03-08,35.3433837890625
46204,VZ,2004-03-09,35.25345230102539
46205,VZ,2004-03-10,34.417083740234375
46206,VZ,2004-03-11,33.79655075073242
46207,VZ,2004-03-12,34.09332656860352
46208,VZ,2004-03-15,33.54473876953125
46209,VZ,2004-03-16,33.49977111816406
46210,VZ,2004-03-17,33.580711364746094
46211,VZ,2004-03-18,33.60769271850586
46212,VZ,2004-03-19,33.69762420654297
46213,VZ,2004-03-22,32.906219482421875
46214,VZ,2004-03-23,32.42958068847656
46215,VZ,2004-03-24,32.411590576171875
46216,VZ,2004-03-25,32.726356506347656
46217,VZ,2004-03-26,32.39360427856445
46218,VZ,2004-03-29,32.6274299621582
46219,VZ,2004-03-30,32.6544075012207
46220,VZ,2004-03-31,32.86125564575195
46221,VZ,2004-04-01,33.18500900268555
46222,VZ,2004-04-02,33.490779876708984
46223,VZ,2004-04-05,33.859500885009766
46224,VZ,2004-04-06,33.832523345947266
46225,VZ,2004-04-07,33.553733825683594
46226,VZ,2004-04-08,33.553733825683594
46227,VZ,2004-04-12,33.78755569458008
46228,VZ,2004-04-13,33.400848388671875
46229,VZ,2004-04-14,33.34688949584961
46230,VZ,2004-04-15,33.32889938354492
46231,VZ,2004-04-16,33.05010986328125
46232,VZ,2004-04-19,33.4188346862793
46233,VZ,2004-04-20,33.508766174316406
46234,VZ,2004-04-21,33.89547348022461
46235,VZ,2004-04-22,33.95842742919922
46236,VZ,2004-04-23,33.76057434082031
46237,VZ,2004-04-26,33.9404411315918
46238,VZ,2004-04-27,33.72460174560547
46239,VZ,2004-04-28,33.86849594116211
46240,VZ,2004-04-29,33.985408782958984
46241,VZ,2004-04-30,33.9404411315918
46242,VZ,2004-05-03,33.89547348022461
46243,VZ,2004-05-04,34.075340270996094
46244,VZ,2004-05-05,34.02138137817383
46245,VZ,2004-05-06,33.778564453125
46246,VZ,2004-05-07,33.077091217041016
46247,VZ,2004-05-10,32.69038009643555
46248,VZ,2004-05-11,32.51951217651367
46249,VZ,2004-05-12,32.6274299621582
46250,VZ,2004-05-13,32.60044860839844
46251,VZ,2004-05-14,32.69937515258789
46252,VZ,2004-05-17,32.17776870727539
46253,VZ,2004-05-18,32.474544525146484
46254,VZ,2004-05-19,32.45655822753906
46255,VZ,2004-05-20,32.19575500488281
46256,VZ,2004-05-21,32.16877365112305
46257,VZ,2004-05-24,31.800052642822266
46258,VZ,2004-05-25,31.880992889404297
46259,VZ,2004-05-26,30.936702728271484
46260,VZ,2004-05-27,31.548242568969727
46261,VZ,2004-05-28,31.098581314086918
46262,VZ,2004-06-01,31.359384536743164
46263,VZ,2004-06-02,31.63817405700684
46264,VZ,2004-06-03,31.41334342956543
46265,VZ,2004-06-04,31.440324783325195
46266,VZ,2004-06-07,31.871997833251957
46267,VZ,2004-06-08,31.970924377441406
46268,VZ,2004-06-09,32.24971389770508
46269,VZ,2004-06-10,32.60944366455078
46270,VZ,2004-06-14,32.384613037109375
46271,VZ,2004-06-15,32.321659088134766
46272,VZ,2004-06-16,32.14179611206055
46273,VZ,2004-06-17,32.2677001953125
46274,VZ,2004-06-18,32.52850341796875
46275,VZ,2004-06-21,32.1328010559082
46276,VZ,2004-06-22,31.809045791625977
46277,VZ,2004-06-23,31.880992889404297
46278,VZ,2004-06-24,31.943944931030277
46279,VZ,2004-06-25,32.16877365112305
46280,VZ,2004-06-28,32.33964538574219
46281,VZ,2004-06-29,32.411590576171875
46282,VZ,2004-06-30,32.54648971557617
46283,VZ,2004-07-01,32.42058563232422
46284,VZ,2004-07-02,32.43857192993164
46285,VZ,2004-07-06,32.42958068847656
46286,VZ,2004-07-07,32.43857192993164
46287,VZ,2004-07-08,31.9079704284668
46288,VZ,2004-07-09,31.871997833251957
46289,VZ,2004-07-12,32.150787353515625
46290,VZ,2004-07-13,31.83602523803711
46291,VZ,2004-07-14,31.62018775939941
46292,VZ,2004-07-15,31.3054256439209
46293,VZ,2004-07-16,31.116567611694336
46294,VZ,2004-07-19,31.008649826049805
46295,VZ,2004-07-20,31.233478546142575
46296,VZ,2004-07-21,30.693885803222656
46297,VZ,2004-07-22,31.125560760498047
46298,VZ,2004-07-23,31.764080047607425
46299,VZ,2004-07-26,32.825279235839844
46300,VZ,2004-07-27,34.04835891723633
46301,VZ,2004-07-28,34.80379104614258
46302,VZ,2004-07-29,34.9566764831543
46303,VZ,2004-07-30,34.6599006652832
46304,VZ,2004-08-02,34.80379104614258
46305,VZ,2004-08-03,35.10955810546875
46306,VZ,2004-08-04,35.226470947265625
46307,VZ,2004-08-05,34.74983215332031
46308,VZ,2004-08-06,34.48902893066406
46309,VZ,2004-08-09,34.48003387451172
46310,VZ,2004-08-10,35.15452575683594
46311,VZ,2004-08-11,35.43331527709961
46312,VZ,2004-08-12,35.07358932495117
46313,VZ,2004-08-13,35.13653945922852
46314,VZ,2004-08-16,35.21747970581055
46315,VZ,2004-08-17,35.00164031982422
46316,VZ,2004-08-18,35.19049835205078
46317,VZ,2004-08-19,35.29841613769531
46318,VZ,2004-08-20,35.613182067871094
46319,VZ,2004-08-23,35.487274169921875
46320,VZ,2004-08-24,35.33439254760742
46321,VZ,2004-08-25,35.226470947265625
46322,VZ,2004-08-26,35.08258056640625
46323,VZ,2004-08-27,35.03761672973633
46324,VZ,2004-08-30,35.10056686401367
46325,VZ,2004-08-31,35.29841613769531
46326,VZ,2004-09-01,35.523250579833984
46327,VZ,2004-09-02,35.92794418334961
46328,VZ,2004-09-03,36.02687072753906
46329,VZ,2004-09-07,36.332637786865234
46330,VZ,2004-09-08,36.35062789916992
46331,VZ,2004-09-09,36.23371505737305
46332,VZ,2004-09-10,36.27867889404297
46333,VZ,2004-09-13,36.46753692626953
46334,VZ,2004-09-14,36.70136260986328
46335,VZ,2004-09-15,35.92794418334961
46336,VZ,2004-09-16,36.1347885131836
46337,VZ,2004-09-17,36.48552322387695
46338,VZ,2004-09-20,36.14378356933594
46339,VZ,2004-09-21,36.46753692626953
46340,VZ,2004-09-22,36.37760543823242
46341,VZ,2004-09-23,36.09881591796875
46342,VZ,2004-09-24,36.25170135498047
46343,VZ,2004-09-27,35.79304504394531
46344,VZ,2004-09-28,35.84700393676758
46345,VZ,2004-09-29,35.77505874633789
46346,VZ,2004-09-30,35.41532897949219
46347,VZ,2004-10-01,36.00888442993164
46348,VZ,2004-10-04,36.80028533935547
46349,VZ,2004-10-05,37.03411102294922
46350,VZ,2004-10-06,37.30390930175781
46351,VZ,2004-10-07,36.97116088867188
46352,VZ,2004-10-08,36.6294174194336
46353,VZ,2004-10-11,36.737335205078125
46354,VZ,2004-10-12,37.178001403808594
46355,VZ,2004-10-13,36.935184478759766
46356,VZ,2004-10-14,36.66539001464844
46357,VZ,2004-10-15,36.75532150268555
46358,VZ,2004-10-18,36.7193489074707
46359,VZ,2004-10-19,36.25170135498047
46360,VZ,2004-10-20,36.00888442993164
46361,VZ,2004-10-21,35.784053802490234
46362,VZ,2004-10-22,35.046607971191406
46363,VZ,2004-10-25,34.965667724609375
46364,VZ,2004-10-26,35.07358932495117
46365,VZ,2004-10-27,35.43331527709961
46366,VZ,2004-10-28,35.41532897949219
46367,VZ,2004-10-29,35.16352081298828
46368,VZ,2004-11-01,35.954925537109375
46369,VZ,2004-11-02,35.9729118347168
46370,VZ,2004-11-03,36.47653198242188
46371,VZ,2004-11-04,36.94417953491211
46372,VZ,2004-11-05,36.8812255859375
46373,VZ,2004-11-08,36.96216583251953
46374,VZ,2004-11-09,37.11505126953125
46375,VZ,2004-11-10,37.02511978149414
46376,VZ,2004-11-11,37.44779968261719
46377,VZ,2004-11-12,37.96940612792969
46378,VZ,2004-11-15,37.645652770996094
46379,VZ,2004-11-16,37.42081832885742
46380,VZ,2004-11-17,37.2139778137207
46381,VZ,2004-11-18,37.34887313842773
46382,VZ,2004-11-19,36.96216583251953
46383,VZ,2004-11-22,36.86323928833008
46384,VZ,2004-11-23,36.845252990722656
46385,VZ,2004-11-24,36.77330780029297
46386,VZ,2004-11-26,36.89921188354492
46387,VZ,2004-11-29,37.0431022644043
46388,VZ,2004-11-30,37.079078674316406
46389,VZ,2004-12-01,37.41182708740234
46390,VZ,2004-12-02,37.69961166381836
46391,VZ,2004-12-03,37.78954315185547
46392,VZ,2004-12-06,37.71759414672852
46393,VZ,2004-12-07,37.22296905517578
46394,VZ,2004-12-08,37.18699645996094
46395,VZ,2004-12-09,37.05209732055664
46396,VZ,2004-12-10,36.69236755371094
46397,VZ,2004-12-13,37.12404251098633
46398,VZ,2004-12-14,36.90820693969727
46399,VZ,2004-12-15,36.60243606567383
46400,VZ,2004-12-16,36.332637786865234
46401,VZ,2004-12-17,36.78230285644531
46402,VZ,2004-12-20,36.63840866088867
46403,VZ,2004-12-21,37.0161247253418
46404,VZ,2004-12-22,36.79129409790039
46405,VZ,2004-12-23,36.647403717041016
46406,VZ,2004-12-27,36.5214958190918
46407,VZ,2004-12-28,36.80928039550781
46408,VZ,2004-12-29,36.72834014892578
46409,VZ,2004-12-30,36.67438125610352
46410,VZ,2004-12-31,36.43156433105469
46411,VZ,2005-01-03,36.41357803344727
46412,VZ,2005-01-04,36.04485702514648
46413,VZ,2005-01-05,35.99089813232422
46414,VZ,2005-01-06,35.568214416503906
46415,VZ,2005-01-07,35.44231033325195
46416,VZ,2005-01-10,35.10056686401367
46417,VZ,2005-01-11,34.71385955810547
46418,VZ,2005-01-12,34.381107330322266
46419,VZ,2005-01-13,33.36487579345703
46420,VZ,2005-01-14,33.13105010986328
46421,VZ,2005-01-18,33.88648223876953
46422,VZ,2005-01-19,32.96017837524414
46423,VZ,2005-01-20,32.61843490600586
46424,VZ,2005-01-21,32.825279235839844
46425,VZ,2005-01-24,33.140045166015625
46426,VZ,2005-01-25,32.37561798095703
46427,VZ,2005-01-26,32.843265533447266
46428,VZ,2005-01-27,32.25870513916016
46429,VZ,2005-01-28,32.08783721923828
46430,VZ,2005-01-31,32.00689697265625
46431,VZ,2005-02-01,32.2677001953125
46432,VZ,2005-02-02,32.2677001953125
46433,VZ,2005-02-03,32.28568649291992
46434,VZ,2005-02-04,33.140045166015625
46435,VZ,2005-02-07,32.97816467285156
46436,VZ,2005-02-08,32.78031539916992
46437,VZ,2005-02-09,32.42958068847656
46438,VZ,2005-02-10,32.411590576171875
46439,VZ,2005-02-11,32.6544075012207
46440,VZ,2005-02-14,32.54648971557617
46441,VZ,2005-02-15,32.60944366455078
46442,VZ,2005-02-16,32.48353958129883
46443,VZ,2005-02-17,32.08783721923828
46444,VZ,2005-02-18,31.75508689880371
46445,VZ,2005-02-22,31.818038940429688
46446,VZ,2005-02-23,31.970924377441406
46447,VZ,2005-02-24,31.92595863342285
46448,VZ,2005-02-25,32.55548477172852
46449,VZ,2005-02-28,32.34864044189453
46450,VZ,2005-03-01,32.60044860839844
46451,VZ,2005-03-02,32.798301696777344
46452,VZ,2005-03-03,32.708370208740234
46453,VZ,2005-03-04,32.75333404541016
46454,VZ,2005-03-07,32.83427429199219
46455,VZ,2005-03-08,32.465553283691406
46456,VZ,2005-03-09,32.50152587890625
46457,VZ,2005-03-10,32.52850341796875
46458,VZ,2005-03-11,32.43857192993164
46459,VZ,2005-03-14,32.44756317138672
46460,VZ,2005-03-15,32.08783721923828
46461,VZ,2005-03-16,31.782066345214844
46462,VZ,2005-03-17,31.66515350341797
46463,VZ,2005-03-18,31.611194610595703
46464,VZ,2005-03-21,31.43132972717285
46465,VZ,2005-03-22,30.99066162109375
46466,VZ,2005-03-23,31.395357131958008
46467,VZ,2005-03-24,31.260459899902344
46468,VZ,2005-03-28,31.224485397338867
46469,VZ,2005-03-29,31.350391387939453
46470,VZ,2005-03-30,31.86300468444824
46471,VZ,2005-03-31,31.92595863342285
46472,VZ,2005-04-01,31.647167205810547
46473,VZ,2005-04-04,32.06085586547852
46474,VZ,2005-04-05,32.16877365112305
46475,VZ,2005-04-06,31.93495178222656
46476,VZ,2005-04-07,31.84501838684082
46477,VZ,2005-04-08,31.539249420166016
46478,VZ,2005-04-11,31.386363983154297
46479,VZ,2005-04-12,31.647167205810547
46480,VZ,2005-04-13,31.386363983154297
46481,VZ,2005-04-14,31.377370834350582
46482,VZ,2005-04-15,30.71187210083008
46483,VZ,2005-04-18,30.57697486877441
46484,VZ,2005-04-19,30.72086524963379
46485,VZ,2005-04-20,30.37912368774414
46486,VZ,2005-04-21,30.81079864501953
46487,VZ,2005-04-22,30.63093376159668
46488,VZ,2005-04-25,30.63093376159668
46489,VZ,2005-04-26,30.57697486877441
46490,VZ,2005-04-27,31.67414665222168
46491,VZ,2005-04-28,31.521263122558597
46492,VZ,2005-04-29,32.19575500488281
46493,VZ,2005-05-02,31.449317932128903
46494,VZ,2005-05-03,31.179519653320312
46495,VZ,2005-05-04,31.206499099731445
46496,VZ,2005-05-05,30.84677124023437
46497,VZ,2005-05-06,31.08059310913086
46498,VZ,2005-05-09,31.06260871887207
46499,VZ,2005-05-10,30.873750686645508
46500,VZ,2005-05-11,30.918716430664062
46501,VZ,2005-05-12,30.83777618408203
46502,VZ,2005-05-13,30.65791320800781
46503,VZ,2005-05-16,31.026634216308597
46504,VZ,2005-05-17,31.08059310913086
46505,VZ,2005-05-18,31.278444290161133
46506,VZ,2005-05-19,31.530256271362305
46507,VZ,2005-05-20,31.656160354614254
46508,VZ,2005-05-23,31.791059494018555
46509,VZ,2005-05-24,31.656160354614254
46510,VZ,2005-05-25,31.83602523803711
46511,VZ,2005-05-26,31.791059494018555
46512,VZ,2005-05-27,31.88998413085937
46513,VZ,2005-05-31,31.818038940429688
46514,VZ,2005-06-01,31.800052642822266
46515,VZ,2005-06-02,31.629180908203125
46516,VZ,2005-06-03,31.629180908203125
46517,VZ,2005-06-06,31.49428367614746
46518,VZ,2005-06-07,31.51226806640625
46519,VZ,2005-06-08,31.539249420166016
46520,VZ,2005-06-09,31.3054256439209
46521,VZ,2005-06-10,31.341398239135746
46522,VZ,2005-06-13,31.395357131958008
46523,VZ,2005-06-14,31.48529052734375
46524,VZ,2005-06-15,31.62018775939941
46525,VZ,2005-06-16,31.42233657836914
46526,VZ,2005-06-17,31.50327682495117
46527,VZ,2005-06-20,31.602201461791992
46528,VZ,2005-06-21,31.476295471191406
46529,VZ,2005-06-22,31.50327682495117
46530,VZ,2005-06-23,31.224485397338867
46531,VZ,2005-06-24,30.99965476989746
46532,VZ,2005-06-27,30.918716430664062
46533,VZ,2005-06-28,31.16153335571289
46534,VZ,2005-06-29,31.233478546142575
46535,VZ,2005-06-30,31.07160186767578
46536,VZ,2005-07-01,31.089588165283203
46537,VZ,2005-07-05,31.40435028076172
46538,VZ,2005-07-06,30.954689025878903
46539,VZ,2005-07-07,30.85576438903809
46540,VZ,2005-07-08,30.936702728271484
46541,VZ,2005-07-11,30.84677124023437
46542,VZ,2005-07-12,30.801803588867188
46543,VZ,2005-07-13,31.098581314086918
46544,VZ,2005-07-14,31.296432495117188
46545,VZ,2005-07-15,31.19750595092773
46546,VZ,2005-07-18,30.90073013305664
46547,VZ,2005-07-19,31.026634216308597
46548,VZ,2005-07-20,30.98166847229004
46549,VZ,2005-07-21,30.73885154724121
46550,VZ,2005-07-22,30.7298583984375
46551,VZ,2005-07-25,30.594959259033203
46552,VZ,2005-07-26,30.693885803222656
46553,VZ,2005-07-27,30.84677124023437
46554,VZ,2005-07-28,31.1705265045166
46555,VZ,2005-07-29,30.78381729125977
46556,VZ,2005-08-01,30.55898666381836
46557,VZ,2005-08-02,30.46905517578125
46558,VZ,2005-08-03,30.77482414245605
46559,VZ,2005-08-04,30.30717658996582
46560,VZ,2005-08-05,29.96543312072754
46561,VZ,2005-08-08,29.79456329345703
46562,VZ,2005-08-09,29.94744873046875
46563,VZ,2005-08-10,29.812549591064453
46564,VZ,2005-08-11,29.7675838470459
46565,VZ,2005-08-12,29.72261619567871
46566,VZ,2005-08-15,29.668657302856445
46567,VZ,2005-08-16,29.758590698242188
46568,VZ,2005-08-17,29.72261619567871
46569,VZ,2005-08-18,29.578725814819336
46570,VZ,2005-08-19,29.74060440063477
46571,VZ,2005-08-22,29.79456329345703
46572,VZ,2005-08-23,29.89348793029785
46573,VZ,2005-08-24,29.488792419433597
46574,VZ,2005-08-25,29.398860931396484
46575,VZ,2005-08-26,29.31792259216309
46576,VZ,2005-08-29,29.156044006347656
46577,VZ,2005-08-30,29.093090057373047
46578,VZ,2005-08-31,29.416847229003903
46579,VZ,2005-09-01,29.335908889770508
46580,VZ,2005-09-02,29.21000289916992
46581,VZ,2005-09-06,29.587718963623047
46582,VZ,2005-09-07,29.434833526611328
46583,VZ,2005-09-08,29.21000289916992
46584,VZ,2005-09-09,29.434833526611328
46585,VZ,2005-09-12,29.30892944335937
46586,VZ,2005-09-13,29.227989196777344
46587,VZ,2005-09-14,29.25496864318848
46588,VZ,2005-09-15,29.129064559936523
46589,VZ,2005-09-16,29.50678062438965
46590,VZ,2005-09-19,29.29993438720703
46591,VZ,2005-09-20,29.01215171813965
46592,VZ,2005-09-21,28.733362197875977
46593,VZ,2005-09-22,28.724369049072266
46594,VZ,2005-09-23,28.92222023010254
46595,VZ,2005-09-26,28.77832794189453
46596,VZ,2005-09-27,28.643430709838867
46597,VZ,2005-09-28,29.147050857543945
46598,VZ,2005-09-29,29.25496864318848
46599,VZ,2005-09-30,29.398860931396484
46600,VZ,2005-10-03,29.138057708740234
46601,VZ,2005-10-04,28.976179122924805
46602,VZ,2005-10-05,28.24772834777832
46603,VZ,2005-10-06,27.977930068969727
46604,VZ,2005-10-07,27.51028251647949
46605,VZ,2005-10-10,27.24048614501953
46606,VZ,2005-10-11,26.925722122192383
46607,VZ,2005-10-12,26.82679748535156
46608,VZ,2005-10-13,26.79981803894043
46609,VZ,2005-10-14,26.88974952697754
46610,VZ,2005-10-17,26.440088272094727
46611,VZ,2005-10-18,26.39512252807617
46612,VZ,2005-10-19,26.440088272094727
46613,VZ,2005-10-20,26.260223388671875
46614,VZ,2005-10-21,26.54800796508789
46615,VZ,2005-10-24,27.06062126159668
46616,VZ,2005-10-25,27.330419540405277
46617,VZ,2005-10-26,27.51028251647949
46618,VZ,2005-10-27,27.66316795349121
46619,VZ,2005-10-28,28.50853157043457
46620,VZ,2005-10-31,28.33765983581543
46621,VZ,2005-11-01,28.18477439880371
46622,VZ,2005-11-02,28.301687240600582
46623,VZ,2005-11-03,27.72612190246582
46624,VZ,2005-11-04,27.7890739440918
46625,VZ,2005-11-07,27.47430992126465
46626,VZ,2005-11-08,27.5732364654541
46627,VZ,2005-11-09,27.74410629272461
46628,VZ,2005-11-10,28.00491142272949
46629,VZ,2005-11-11,28.23873519897461
46630,VZ,2005-11-14,28.21175575256348
46631,VZ,2005-11-15,27.71712684631348
46632,VZ,2005-11-16,27.96893882751465
46633,VZ,2005-11-17,28.50853157043457
46634,VZ,2005-11-18,28.50853157043457
46635,VZ,2005-11-21,28.571483612060547
46636,VZ,2005-11-22,28.661415100097656
46637,VZ,2005-11-23,28.643430709838867
46638,VZ,2005-11-25,28.76034164428711
46639,VZ,2005-11-28,28.94020652770996
46640,VZ,2005-11-29,28.913227081298828
46641,VZ,2005-11-30,28.76034164428711
46642,VZ,2005-12-01,28.90423393249512
46643,VZ,2005-12-02,28.661415100097656
46644,VZ,2005-12-05,28.51752471923828
46645,VZ,2005-12-06,28.54450416564941
46646,VZ,2005-12-07,28.283700942993164
46647,VZ,2005-12-08,28.08584976196289
46648,VZ,2005-12-09,27.950950622558597
46649,VZ,2005-12-12,27.627195358276367
46650,VZ,2005-12-13,27.627195358276367
46651,VZ,2005-12-14,27.465316772460938
46652,VZ,2005-12-15,27.528270721435547
46653,VZ,2005-12-16,27.420351028442383
46654,VZ,2005-12-19,27.44733047485352
46655,VZ,2005-12-20,27.465316772460938
46656,VZ,2005-12-21,27.537263870239254
46657,VZ,2005-12-22,27.600215911865234
46658,VZ,2005-12-23,27.411357879638672
46659,VZ,2005-12-27,27.375385284423828
46660,VZ,2005-12-28,27.204513549804688
46661,VZ,2005-12-29,27.22249984741211
46662,VZ,2005-12-30,27.08760070800781
46663,VZ,2006-01-03,27.32142448425293
46664,VZ,2006-01-04,28.12182235717773
46665,VZ,2006-01-05,28.445579528808597
46666,VZ,2006-01-06,28.193767547607425
46667,VZ,2006-01-09,28.310680389404297
46668,VZ,2006-01-10,28.42759132385254
46669,VZ,2006-01-11,28.76933479309082
46670,VZ,2006-01-12,28.877254486083984
46671,VZ,2006-01-13,28.94020652770996
46672,VZ,2006-01-17,28.310680389404297
46673,VZ,2006-01-18,28.013904571533203
46674,VZ,2006-01-19,28.25672149658203
46675,VZ,2006-01-20,27.82504653930664
46676,VZ,2006-01-23,27.879005432128903
46677,VZ,2006-01-24,27.78008079528809
46678,VZ,2006-01-25,28.220748901367188
46679,VZ,2006-01-26,28.49054527282715
46680,VZ,2006-01-27,28.90423393249512
46681,VZ,2006-01-30,28.688396453857425
46682,VZ,2006-01-31,28.472557067871094
46683,VZ,2006-02-01,28.59846305847168
46684,VZ,2006-02-02,28.36463928222656
46685,VZ,2006-02-03,28.42759132385254
46686,VZ,2006-02-06,28.373632431030277
46687,VZ,2006-02-07,28.32866668701172
46688,VZ,2006-02-08,29.30892944335937
46689,VZ,2006-02-09,29.37188148498535
46690,VZ,2006-02-10,29.839529037475582
46691,VZ,2006-02-13,29.62369155883789
46692,VZ,2006-02-14,30.145299911499023
46693,VZ,2006-02-15,30.71187210083008
46694,VZ,2006-02-16,31.07160186767578
46695,VZ,2006-02-17,31.278444290161133
46696,VZ,2006-02-21,30.89173698425293
46697,VZ,2006-02-22,30.56797981262207
46698,VZ,2006-02-23,30.505027770996094
46699,VZ,2006-02-24,30.40610122680664
46700,VZ,2006-02-27,30.63093376159668
46701,VZ,2006-02-28,30.30717658996582
46702,VZ,2006-03-01,30.756837844848636
46703,VZ,2006-03-02,30.57697486877441
46704,VZ,2006-03-03,30.19925880432129
46705,VZ,2006-03-06,30.334157943725582
46706,VZ,2006-03-07,30.136306762695312
46707,VZ,2006-03-08,30.073352813720703
46708,VZ,2006-03-09,30.19925880432129
46709,VZ,2006-03-10,30.74784469604492
46710,VZ,2006-03-13,30.8647575378418
46711,VZ,2006-03-14,30.927709579467773
46712,VZ,2006-03-15,30.927709579467773
46713,VZ,2006-03-16,31.04462242126465
46714,VZ,2006-03-17,30.945695877075195
46715,VZ,2006-03-20,30.77482414245605
46716,VZ,2006-03-21,30.89173698425293
46717,VZ,2006-03-22,31.3054256439209
46718,VZ,2006-03-23,31.224485397338867
46719,VZ,2006-03-24,31.449317932128903
46720,VZ,2006-03-27,31.41334342956543
46721,VZ,2006-03-28,31.07160186767578
46722,VZ,2006-03-29,31.49428367614746
46723,VZ,2006-03-30,31.017641067504883
46724,VZ,2006-03-31,30.63093376159668
46725,VZ,2006-04-03,30.954689025878903
46726,VZ,2006-04-04,31.116567611694336
46727,VZ,2006-04-05,30.972675323486328
46728,VZ,2006-04-06,30.2891902923584
46729,VZ,2006-04-07,30.38811683654785
46730,VZ,2006-04-10,30.109325408935547
46731,VZ,2006-04-11,29.44382667541504
46732,VZ,2006-04-12,29.695636749267575
46733,VZ,2006-04-13,29.50678062438965
46734,VZ,2006-04-17,29.20100975036621
46735,VZ,2006-04-18,29.857515335083008
46736,VZ,2006-04-19,29.461814880371094
46737,VZ,2006-04-20,29.28194808959961
46738,VZ,2006-04-21,29.24597549438477
46739,VZ,2006-04-24,29.04812431335449
46740,VZ,2006-04-25,29.227989196777344
46741,VZ,2006-04-26,29.74959754943848
46742,VZ,2006-04-27,29.96543312072754
46743,VZ,2006-04-28,29.70463180541992
46744,VZ,2006-05-01,29.488792419433597
46745,VZ,2006-05-02,29.35389518737793
46746,VZ,2006-05-03,29.35389518737793
46747,VZ,2006-05-04,29.497785568237305
46748,VZ,2006-05-05,29.695636749267575
46749,VZ,2006-05-08,29.60570526123047
46750,VZ,2006-05-09,29.54275321960449
46751,VZ,2006-05-10,29.08409881591797
46752,VZ,2006-05-11,28.688396453857425
46753,VZ,2006-05-12,28.58946990966797
46754,VZ,2006-05-15,28.34665298461914
46755,VZ,2006-05-16,28.50853157043457
46756,VZ,2006-05-17,27.70813369750977
46757,VZ,2006-05-18,27.34840583801269
46758,VZ,2006-05-19,27.7890739440918
46759,VZ,2006-05-22,27.690147399902344
46760,VZ,2006-05-23,27.76209259033203
46761,VZ,2006-05-24,27.6541748046875
46762,VZ,2006-05-25,28.013904571533203
46763,VZ,2006-05-26,28.319673538208008
46764,VZ,2006-05-30,27.798065185546875
46765,VZ,2006-05-31,28.06786346435547
46766,VZ,2006-06-01,28.742355346679688
46767,VZ,2006-06-02,28.724369049072266
46768,VZ,2006-06-05,28.373632431030277
46769,VZ,2006-06-06,28.50853157043457
46770,VZ,2006-06-07,28.63443756103516
46771,VZ,2006-06-08,28.472557067871094
46772,VZ,2006-06-09,28.32866668701172
46773,VZ,2006-06-12,28.17578125
46774,VZ,2006-06-13,28.373632431030277
46775,VZ,2006-06-14,28.436586380004883
46776,VZ,2006-06-15,28.949199676513672
46777,VZ,2006-06-16,29.263961791992188
46778,VZ,2006-06-19,28.93121337890625
46779,VZ,2006-06-20,29.44382667541504
46780,VZ,2006-06-21,29.560739517211918
46781,VZ,2006-06-22,29.44382667541504
46782,VZ,2006-06-23,29.52476692199707
46783,VZ,2006-06-26,29.479799270629883
46784,VZ,2006-06-27,29.17403030395508
46785,VZ,2006-06-28,29.3269157409668
46786,VZ,2006-06-29,29.94744873046875
46787,VZ,2006-06-30,30.118318557739254
46788,VZ,2006-07-03,30.172277450561523
46789,VZ,2006-07-05,29.93845558166504
46790,VZ,2006-07-06,29.695636749267575
46791,VZ,2006-07-07,29.416847229003903
46792,VZ,2006-07-10,29.65966415405273
46793,VZ,2006-07-11,29.398860931396484
46794,VZ,2006-07-12,29.04812431335449
46795,VZ,2006-07-13,28.54450416564941
46796,VZ,2006-07-14,28.436586380004883
46797,VZ,2006-07-17,28.40061378479004
46798,VZ,2006-07-18,28.40061378479004
46799,VZ,2006-07-19,29.066110610961918
46800,VZ,2006-07-20,29.003158569335938
46801,VZ,2006-07-21,28.661415100097656
46802,VZ,2006-07-24,29.30892944335937
46803,VZ,2006-07-25,29.61469841003418
46804,VZ,2006-07-26,30.064359664916992
46805,VZ,2006-07-27,29.96543312072754
46806,VZ,2006-07-28,30.334157943725582
46807,VZ,2006-07-31,30.415096282958984
46808,VZ,2006-08-01,29.920467376708984
46809,VZ,2006-08-02,30.1542911529541
46810,VZ,2006-08-03,30.118318557739254
46811,VZ,2006-08-04,30.3701286315918
46812,VZ,2006-08-07,29.94744873046875
46813,VZ,2006-08-08,30.16328430175781
46814,VZ,2006-08-09,30.42408943176269
46815,VZ,2006-08-10,30.52301406860352
46816,VZ,2006-08-11,30.63992691040039
46817,VZ,2006-08-14,30.505027770996094
46818,VZ,2006-08-15,30.927709579467773
46819,VZ,2006-08-16,30.78381729125977
46820,VZ,2006-08-17,30.78381729125977
46821,VZ,2006-08-18,30.954689025878903
46822,VZ,2006-08-21,31.04462242126465
46823,VZ,2006-08-22,31.116567611694336
46824,VZ,2006-08-23,30.927709579467773
46825,VZ,2006-08-24,31.16153335571289
46826,VZ,2006-08-25,31.206499099731445
46827,VZ,2006-08-28,31.43132972717285
46828,VZ,2006-08-29,31.63817405700684
46829,VZ,2006-08-30,31.8270320892334
46830,VZ,2006-08-31,31.63817405700684
46831,VZ,2006-09-01,31.988910675048828
46832,VZ,2006-09-05,31.92595863342285
46833,VZ,2006-09-06,31.880992889404297
46834,VZ,2006-09-07,31.75508689880371
46835,VZ,2006-09-08,31.83602523803711
46836,VZ,2006-09-11,31.96193122863769
46837,VZ,2006-09-12,32.231727600097656
46838,VZ,2006-09-13,32.150787353515625
46839,VZ,2006-09-14,32.35763168334961
46840,VZ,2006-09-15,32.20474624633789
46841,VZ,2006-09-18,32.15978240966797
46842,VZ,2006-09-19,32.37561798095703
46843,VZ,2006-09-20,32.97816467285156
46844,VZ,2006-09-21,33.18500900268555
46845,VZ,2006-09-22,33.36487579345703
46846,VZ,2006-09-25,33.72460174560547
46847,VZ,2006-09-26,34.13829040527344
46848,VZ,2006-09-27,33.077091217041016
46849,VZ,2006-09-28,33.22098159790039
46850,VZ,2006-09-29,33.39185333251953
46851,VZ,2006-10-02,33.400848388671875
46852,VZ,2006-10-03,33.69762420654297
46853,VZ,2006-10-04,34.012386322021484
46854,VZ,2006-10-05,33.19400405883789
46855,VZ,2006-10-06,33.09507751464844
46856,VZ,2006-10-09,32.996150970458984
46857,VZ,2006-10-10,32.86125564575195
46858,VZ,2006-10-11,32.91521453857422
46859,VZ,2006-10-12,33.26594924926758
46860,VZ,2006-10-13,33.319908142089844
46861,VZ,2006-10-16,33.310916900634766
46862,VZ,2006-10-17,32.906219482421875
46863,VZ,2006-10-18,32.906219482421875
46864,VZ,2006-10-19,33.46379852294922
46865,VZ,2006-10-20,33.99440002441406
46866,VZ,2006-10-23,34.1922492980957
46867,VZ,2006-10-24,34.17426681518555
46868,VZ,2006-10-25,34.444061279296875
46869,VZ,2006-10-26,34.83976364135742
46870,VZ,2006-10-27,34.92969512939453
46871,VZ,2006-10-30,33.859500885009766
46872,VZ,2006-10-31,33.274940490722656
46873,VZ,2006-11-01,33.24796295166016
46874,VZ,2006-11-02,33.26594924926758
46875,VZ,2006-11-03,33.00514602661133
46876,VZ,2006-11-06,33.256954193115234
46877,VZ,2006-11-07,33.15803146362305
46878,VZ,2006-11-08,33.1490364074707
46879,VZ,2006-11-09,32.474544525146484
46880,VZ,2006-11-10,32.00689697265625
46881,VZ,2006-11-13,32.33065414428711
46882,VZ,2006-11-14,32.726356506347656
46883,VZ,2006-11-15,32.45655822753906
46884,VZ,2006-11-16,32.321659088134766
46885,VZ,2006-11-17,32.411590576171875
46886,VZ,2006-11-20,32.366058349609375
46887,VZ,2006-11-21,32.79549026489258
46888,VZ,2006-11-22,32.44074249267578
46889,VZ,2006-11-24,32.44074249267578
46890,VZ,2006-11-27,31.964635848999023
46891,VZ,2006-11-28,32.1140022277832
46892,VZ,2006-11-29,32.571441650390625
46893,VZ,2006-11-30,32.61811828613281
46894,VZ,2006-12-01,32.33805465698242
46895,VZ,2006-12-04,32.53409957885742
46896,VZ,2006-12-05,32.282039642333984
46897,VZ,2006-12-06,32.6274528503418
46898,VZ,2006-12-07,32.58077621459961
46899,VZ,2006-12-08,32.963531494140625
46900,VZ,2006-12-11,33.31827545166016
46901,VZ,2006-12-12,33.38362503051758
46902,VZ,2006-12-13,33.4863166809082
46903,VZ,2006-12-14,33.69169616699219
46904,VZ,2006-12-15,34.05577850341797
46905,VZ,2006-12-18,34.111793518066406
46906,VZ,2006-12-19,34.22381591796875
46907,VZ,2006-12-20,34.027774810791016
46908,VZ,2006-12-21,34.242488861083984
46909,VZ,2006-12-22,34.12112808227539
46910,VZ,2006-12-26,34.307838439941406
46911,VZ,2006-12-27,34.67192077636719
46912,VZ,2006-12-28,34.83995819091797
46913,VZ,2006-12-29,34.76527404785156
46914,VZ,2007-01-03,35.306732177734375
46915,VZ,2007-01-04,35.502777099609375
46916,VZ,2007-01-05,34.89596939086914
46917,VZ,2007-01-08,34.36384963989258
46918,VZ,2007-01-09,34.50387954711914
46919,VZ,2007-01-10,34.307838439941406
46920,VZ,2007-01-11,34.64391326904297
46921,VZ,2007-01-12,34.84929275512695
46922,VZ,2007-01-16,34.69058990478516
46923,VZ,2007-01-17,34.42919921875
46924,VZ,2007-01-18,35.07334518432617
46925,VZ,2007-01-19,34.77460861206055
46926,VZ,2007-01-22,34.77460861206055
46927,VZ,2007-01-23,34.998661041259766
46928,VZ,2007-01-24,35.54011917114258
46929,VZ,2007-01-25,35.00799560546875
46930,VZ,2007-01-26,35.31606674194336
46931,VZ,2007-01-29,35.502777099609375
46932,VZ,2007-01-30,36.01622772216797
46933,VZ,2007-01-31,35.96021270751953
46934,VZ,2007-02-01,35.47476959228516
46935,VZ,2007-02-02,35.63347244262695
46936,VZ,2007-02-05,35.55878829956055
46937,VZ,2007-02-06,35.54945373535156
46938,VZ,2007-02-07,35.55878829956055
46939,VZ,2007-02-08,35.42809295654297
46940,VZ,2007-02-09,35.194705963134766
46941,VZ,2007-02-12,35.07334518432617
46942,VZ,2007-02-13,35.51211166381836
46943,VZ,2007-02-14,36.06290435791016
46944,VZ,2007-02-15,35.84818649291992
46945,VZ,2007-02-16,35.94154357910156
46946,VZ,2007-02-20,35.717491149902344
46947,VZ,2007-02-21,35.74549865722656
46948,VZ,2007-02-22,35.885528564453125
46949,VZ,2007-02-23,35.85752487182617
46950,VZ,2007-02-26,35.83885192871094
46951,VZ,2007-02-27,34.1958122253418
46952,VZ,2007-02-28,34.914642333984375
46953,VZ,2007-03-01,34.634578704833984
46954,VZ,2007-03-02,34.05577850341797
46955,VZ,2007-03-05,33.72903823852539
46956,VZ,2007-03-06,34.05577850341797
46957,VZ,2007-03-07,33.30894088745117
46958,VZ,2007-03-08,34.05577850341797
46959,VZ,2007-03-09,34.027774810791016
46960,VZ,2007-03-12,34.14913558959961
46961,VZ,2007-03-13,33.72903823852539
46962,VZ,2007-03-14,33.86906814575195
46963,VZ,2007-03-15,33.94375228881836
46964,VZ,2007-03-16,33.90641021728516
46965,VZ,2007-03-19,34.307838439941406
46966,VZ,2007-03-20,34.522552490234375
46967,VZ,2007-03-21,35.1760368347168
46968,VZ,2007-03-22,35.48410415649414
46969,VZ,2007-03-23,35.586795806884766
46970,VZ,2007-03-26,35.16669845581055
46971,VZ,2007-03-27,35.18537139892578
46972,VZ,2007-03-28,34.75593948364258
46973,VZ,2007-03-29,35.07334518432617
46974,VZ,2007-03-30,35.40008544921875
46975,VZ,2007-04-02,35.31606674194336
46976,VZ,2007-04-03,35.586795806884766
46977,VZ,2007-04-04,35.49344253540039
46978,VZ,2007-04-05,35.47476959228516
46979,VZ,2007-04-09,35.47476959228516
46980,VZ,2007-04-10,35.28805923461914
46981,VZ,2007-04-11,34.89596939086914
46982,VZ,2007-04-12,34.88663482666016
46983,VZ,2007-04-13,34.90530776977539
46984,VZ,2007-04-16,35.35340881347656
46985,VZ,2007-04-17,34.97065353393555
46986,VZ,2007-04-18,34.933311462402344
46987,VZ,2007-04-19,35.017330169677734
46988,VZ,2007-04-20,35.390750885009766
46989,VZ,2007-04-23,35.05467224121094
46990,VZ,2007-04-24,35.10135269165039
46991,VZ,2007-04-25,35.14802932739258
46992,VZ,2007-04-26,35.44676208496094
46993,VZ,2007-04-27,35.3720817565918
46994,VZ,2007-04-30,35.64280700683594
46995,VZ,2007-05-01,35.95087814331055
46996,VZ,2007-05-02,36.96844482421875
46997,VZ,2007-05-03,38.34075927734375
46998,VZ,2007-05-04,37.958003997802734
46999,VZ,2007-05-07,38.11670684814453
47000,VZ,2007-05-08,37.92066192626953
47001,VZ,2007-05-09,38.42477798461914
47002,VZ,2007-05-10,38.07003021240234
47003,VZ,2007-05-11,38.602149963378906
47004,VZ,2007-05-14,38.83553695678711
47005,VZ,2007-05-15,39.71306991577149
47006,VZ,2007-05-16,39.8997802734375
47007,VZ,2007-05-17,39.33965301513672
47008,VZ,2007-05-18,39.75975036621094
47009,VZ,2007-05-21,39.71306991577149
47010,VZ,2007-05-22,39.778419494628906
47011,VZ,2007-05-23,39.83443069458008
47012,VZ,2007-05-24,39.71306991577149
47013,VZ,2007-05-25,39.67572784423828
47014,VZ,2007-05-29,40.3292121887207
47015,VZ,2007-05-30,40.90801239013672
47016,VZ,2007-05-31,40.63728332519531
47017,VZ,2007-06-01,40.15183639526367
47018,VZ,2007-06-04,40.0958251953125
47019,VZ,2007-06-05,39.918453216552734
47020,VZ,2007-06-06,40.06781768798828
47021,VZ,2007-06-07,39.75975036621094
47022,VZ,2007-06-08,40.20785140991211
47023,VZ,2007-06-11,40.61861038208008
47024,VZ,2007-06-12,40.21718597412109
47025,VZ,2007-06-13,40.04914855957031
47026,VZ,2007-06-14,40.34788131713867
47027,VZ,2007-06-15,40.1331672668457
47028,VZ,2007-06-18,39.72240829467773
47029,VZ,2007-06-19,40.20785140991211
47030,VZ,2007-06-20,39.71306991577149
47031,VZ,2007-06-21,39.61971664428711
47032,VZ,2007-06-22,38.86354446411133
47033,VZ,2007-06-25,38.742183685302734
47034,VZ,2007-06-26,38.34075927734375
47035,VZ,2007-06-27,38.20072555541992
47036,VZ,2007-06-28,38.34075927734375
47037,VZ,2007-06-29,38.434112548828125
47038,VZ,2007-07-02,38.81686782836914
47039,VZ,2007-07-03,39.32098388671875
47040,VZ,2007-07-05,39.19028472900391
47041,VZ,2007-07-06,38.78886032104492
47042,VZ,2007-07-09,39.22762680053711
47043,VZ,2007-07-10,37.82730865478516
47044,VZ,2007-07-11,38.08869934082031
47045,VZ,2007-07-12,38.67683410644531
47046,VZ,2007-07-13,38.98490524291992
47047,VZ,2007-07-16,39.918453216552734
47048,VZ,2007-07-17,39.45167922973633
47049,VZ,2007-07-18,39.18095016479492
47050,VZ,2007-07-19,39.45167922973633
47051,VZ,2007-07-20,39.4703483581543
47052,VZ,2007-07-23,39.94645690917969
47053,VZ,2007-07-24,40.24519348144531
47054,VZ,2007-07-25,40.34788131713867
47055,VZ,2007-07-26,39.58237457275391
47056,VZ,2007-07-27,39.20895767211914
47057,VZ,2007-07-30,38.75151824951172
47058,VZ,2007-07-31,39.78775405883789
47059,VZ,2007-08-01,40.36655426025391
47060,VZ,2007-08-02,40.26386260986328
47061,VZ,2007-08-03,39.90911483764648
47062,VZ,2007-08-06,40.53459167480469
47063,VZ,2007-08-07,40.24519348144531
47064,VZ,2007-08-08,40.31987762451172
47065,VZ,2007-08-09,39.134273529052734
47066,VZ,2007-08-10,38.58348083496094
47067,VZ,2007-08-13,38.8822135925293
47068,VZ,2007-08-14,38.238067626953125
47069,VZ,2007-08-15,37.80863571166992
47070,VZ,2007-08-16,37.55657958984375
47071,VZ,2007-08-17,38.08869934082031
47072,VZ,2007-08-20,38.37810134887695
47073,VZ,2007-08-21,38.93822860717773
47074,VZ,2007-08-22,39.04091644287109
47075,VZ,2007-08-23,39.3489875793457
47076,VZ,2007-08-24,39.806427001953125
47077,VZ,2007-08-27,39.75975036621094
47078,VZ,2007-08-28,38.7608528137207
47079,VZ,2007-08-29,39.42367172241211
47080,VZ,2007-08-30,39.14360809326172
47081,VZ,2007-08-31,39.09693145751953
47082,VZ,2007-09-04,39.83443069458008
47083,VZ,2007-09-05,39.16227722167969
47084,VZ,2007-09-06,39.45167922973633
47085,VZ,2007-09-07,38.59281539916992
47086,VZ,2007-09-10,38.50879669189453
47087,VZ,2007-09-11,39.08759689331055
47088,VZ,2007-09-12,39.08759689331055
47089,VZ,2007-09-13,39.778419494628906
47090,VZ,2007-09-14,39.69440078735352
47091,VZ,2007-09-17,39.75975036621094
47092,VZ,2007-09-18,40.43190383911133
47093,VZ,2007-09-19,40.87067031860352
47094,VZ,2007-09-20,40.88933944702149
47095,VZ,2007-09-21,41.4307975769043
47096,VZ,2007-09-24,41.18807601928711
47097,VZ,2007-09-25,41.14139938354492
47098,VZ,2007-09-26,41.52415084838867
47099,VZ,2007-09-27,41.71086120605469
47100,VZ,2007-09-28,41.337440490722656
47101,VZ,2007-10-01,42.38301467895508
47102,VZ,2007-10-02,42.32700347900391
47103,VZ,2007-10-03,42.233646392822266
47104,VZ,2007-10-04,42.40168380737305
47105,VZ,2007-10-05,42.2149772644043
47106,VZ,2007-10-08,41.97225570678711
47107,VZ,2007-10-09,42.58839416503906
47108,VZ,2007-10-10,42.59772872924805
47109,VZ,2007-10-11,42.64440536499024
47110,VZ,2007-10-12,42.50437545776367
47111,VZ,2007-10-15,41.6641845703125
47112,VZ,2007-10-16,41.94424819946289
47113,VZ,2007-10-17,42.2523193359375
47114,VZ,2007-10-18,41.981590270996094
47115,VZ,2007-10-19,41.32810592651367
47116,VZ,2007-10-22,41.38412094116211
47117,VZ,2007-10-23,41.83222198486328
47118,VZ,2007-10-24,41.4681396484375
47119,VZ,2007-10-25,41.925575256347656
47120,VZ,2007-10-26,42.56972503662109
47121,VZ,2007-10-29,42.93380737304688
47122,VZ,2007-10-30,42.34567260742188
47123,VZ,2007-10-31,43.00849151611328
47124,VZ,2007-11-01,41.76687240600586
47125,VZ,2007-11-02,41.4307975769043
47126,VZ,2007-11-05,40.90801239013672
47127,VZ,2007-11-06,40.83332824707031
47128,VZ,2007-11-07,40.23585510253906
47129,VZ,2007-11-08,39.89044570922852
47130,VZ,2007-11-09,39.92778778076172
47131,VZ,2007-11-12,39.95579147338867
47132,VZ,2007-11-13,40.6839599609375
47133,VZ,2007-11-14,40.62794876098633
47134,VZ,2007-11-15,40.17984390258789
47135,VZ,2007-11-16,40.786651611328125
47136,VZ,2007-11-19,40.18917846679688
47137,VZ,2007-11-20,40.2918701171875
47138,VZ,2007-11-21,39.16227722167969
47139,VZ,2007-11-23,39.806427001953125
47140,VZ,2007-11-26,38.4901237487793
47141,VZ,2007-11-27,38.70484161376953
47142,VZ,2007-11-28,39.59170913696289
47143,VZ,2007-11-29,39.65705871582031
47144,VZ,2007-11-30,40.33854675292969
47145,VZ,2007-12-03,40.22652053833008
47146,VZ,2007-12-04,40.88933944702149
47147,VZ,2007-12-05,41.56149291992188
47148,VZ,2007-12-06,41.4681396484375
47149,VZ,2007-12-07,42.2896614074707
47150,VZ,2007-12-10,42.33633804321289
47151,VZ,2007-12-11,41.51481628417969
47152,VZ,2007-12-12,41.95358276367188
47153,VZ,2007-12-13,42.02826690673828
47154,VZ,2007-12-14,41.42145919799805
47155,VZ,2007-12-17,40.23585510253906
47156,VZ,2007-12-18,40.89867401123047
47157,VZ,2007-12-19,40.74930953979492
47158,VZ,2007-12-20,40.90801239013672
47159,VZ,2007-12-21,41.37478256225586
47160,VZ,2007-12-24,41.81355285644531
47161,VZ,2007-12-26,42.10295104980469
47162,VZ,2007-12-27,41.4307975769043
47163,VZ,2007-12-28,41.65484619140625
47164,VZ,2007-12-31,40.786651611328125
47165,VZ,2008-01-02,40.33854675292969
47166,VZ,2008-01-03,40.5252571105957
47167,VZ,2008-01-04,39.76908493041992
47168,VZ,2008-01-07,40.46924209594727
47169,VZ,2008-01-08,39.19961929321289
47170,VZ,2008-01-09,39.64772415161133
47171,VZ,2008-01-10,40.562599182128906
47172,VZ,2008-01-11,39.67572784423828
47173,VZ,2008-01-14,40.1331672668457
47174,VZ,2008-01-15,39.36766052246094
47175,VZ,2008-01-16,39.5076904296875
47176,VZ,2008-01-17,38.19139099121094
47177,VZ,2008-01-18,36.49233627319336
47178,VZ,2008-01-22,35.31606674194336
47179,VZ,2008-01-23,35.54011917114258
47180,VZ,2008-01-24,35.68948745727539
47181,VZ,2008-01-25,35.25071716308594
47182,VZ,2008-01-28,35.57746124267578
47183,VZ,2008-01-29,36.13758850097656
47184,VZ,2008-01-30,35.698822021484375
47185,VZ,2008-01-31,36.24961471557617
47186,VZ,2008-02-01,36.174930572509766
47187,VZ,2008-02-04,36.04423141479492
47188,VZ,2008-02-05,34.38251876831055
47189,VZ,2008-02-06,34.26115798950195
47190,VZ,2008-02-07,34.49454498291016
47191,VZ,2008-02-08,33.9997673034668
47192,VZ,2008-02-11,34.345176696777344
47193,VZ,2008-02-12,35.06401062011719
47194,VZ,2008-02-13,36.090911865234375
47195,VZ,2008-02-14,35.49344253540039
47196,VZ,2008-02-15,35.31606674194336
47197,VZ,2008-02-19,32.99153518676758
47198,VZ,2008-02-20,32.8981819152832
47199,VZ,2008-02-21,33.01020812988281
47200,VZ,2008-02-22,33.79438781738281
47201,VZ,2008-02-25,34.09312057495117
47202,VZ,2008-02-26,34.36384963989258
47203,VZ,2008-02-27,33.97175979614258
47204,VZ,2008-02-28,34.70926284790039
47205,VZ,2008-02-29,33.90641021728516
47206,VZ,2008-03-03,33.8784065246582
47207,VZ,2008-03-04,33.31827545166016
47208,VZ,2008-03-05,33.56100082397461
47209,VZ,2008-03-06,32.935523986816406
47210,VZ,2008-03-07,32.74881362915039
47211,VZ,2008-03-10,32.085994720458984
47212,VZ,2008-03-11,32.870174407958984
47213,VZ,2008-03-12,32.282039642333984
47214,VZ,2008-03-13,32.366058349609375
47215,VZ,2008-03-14,31.57254409790039
47216,VZ,2008-03-17,32.3100471496582
47217,VZ,2008-03-18,32.94485855102539
47218,VZ,2008-03-19,32.79549026489258
47219,VZ,2008-03-20,33.719703674316406
47220,VZ,2008-03-24,34.51321792602539
47221,VZ,2008-03-25,34.44786834716797
47222,VZ,2008-03-26,33.738372802734375
47223,VZ,2008-03-27,33.570335388183594
47224,VZ,2008-03-28,33.46764373779297
47225,VZ,2008-03-31,34.027774810791016
47226,VZ,2008-04-01,35.44282531738281
47227,VZ,2008-04-02,35.602264404296875
47228,VZ,2008-04-03,35.7054328918457
47229,VZ,2008-04-04,35.020774841308594
47230,VZ,2008-04-07,35.077049255371094
47231,VZ,2008-04-08,34.46742248535156
47232,VZ,2008-04-09,33.78276062011719
47233,VZ,2008-04-10,33.60456466674805
47234,VZ,2008-04-11,33.37947082519531
47235,VZ,2008-04-14,33.144996643066406
47236,VZ,2008-04-15,32.929283142089844
47237,VZ,2008-04-16,33.623321533203125
47238,VZ,2008-04-17,33.623321533203125
47239,VZ,2008-04-18,33.79214096069336
47240,VZ,2008-04-21,33.72648620605469
47241,VZ,2008-04-22,33.510772705078125
47242,VZ,2008-04-23,34.07350540161133
47243,VZ,2008-04-24,34.10164260864258
47244,VZ,2008-04-25,34.739410400390625
47245,VZ,2008-04-28,35.59288787841797
47246,VZ,2008-04-29,35.83673858642578
47247,VZ,2008-04-30,36.089969635009766
47248,VZ,2008-05-01,36.8777961730957
47249,VZ,2008-05-02,37.13102722167969
47250,VZ,2008-05-05,36.483882904052734
47251,VZ,2008-05-06,36.47450256347656
47252,VZ,2008-05-07,35.90238952636719
47253,VZ,2008-05-08,35.87425231933594
47254,VZ,2008-05-09,35.55537033081055
47255,VZ,2008-05-12,35.6960563659668
47256,VZ,2008-05-13,35.742950439453125
47257,VZ,2008-05-14,36.53077697753906
47258,VZ,2008-05-15,36.483882904052734
47259,VZ,2008-05-16,36.36195755004883
47260,VZ,2008-05-19,36.67145919799805
47261,VZ,2008-05-20,35.480342864990234
47262,VZ,2008-05-21,34.90822982788086
47263,VZ,2008-05-22,35.1427001953125
47264,VZ,2008-05-23,34.77692413330078
47265,VZ,2008-05-27,35.058292388916016
47266,VZ,2008-05-28,35.424068450927734
47267,VZ,2008-05-29,35.98680114746094
47268,VZ,2008-05-30,36.0805892944336
47269,VZ,2008-06-02,35.50847625732422
47270,VZ,2008-06-03,35.03953170776367
47271,VZ,2008-06-04,34.683135986328125
47272,VZ,2008-06-05,36.54015350341797
47273,VZ,2008-06-06,35.85549545288086
47274,VZ,2008-06-09,35.5835075378418
47275,VZ,2008-06-10,35.18959426879883
47276,VZ,2008-06-11,34.392391204833984
47277,VZ,2008-06-12,34.35487365722656
47278,VZ,2008-06-13,35.01139450073242
47279,VZ,2008-06-16,33.989097595214844
47280,VZ,2008-06-17,33.66083526611328
47281,VZ,2008-06-18,33.74524688720703
47282,VZ,2008-06-19,34.232948303222656
47283,VZ,2008-06-20,33.18251419067383
47284,VZ,2008-06-23,33.67959213256836
47285,VZ,2008-06-24,33.21064758300781
47286,VZ,2008-06-25,33.37947082519531
47287,VZ,2008-06-26,32.17897033691406
47288,VZ,2008-06-27,32.15083312988281
47289,VZ,2008-06-30,33.201271057128906
47290,VZ,2008-07-01,33.32319641113281
47291,VZ,2008-07-02,33.41698455810547
47292,VZ,2008-07-03,33.52953338623047
47293,VZ,2008-07-07,33.22940826416016
47294,VZ,2008-07-08,33.163753509521484
47295,VZ,2008-07-09,32.507232666015625
47296,VZ,2008-07-10,32.73232650756836
47297,VZ,2008-07-11,32.75108337402344
47298,VZ,2008-07-14,32.71356964111328
47299,VZ,2008-07-15,32.86363220214844
47300,VZ,2008-07-16,33.18251419067383
47301,VZ,2008-07-17,33.22940826416016
47302,VZ,2008-07-18,33.248165130615234
47303,VZ,2008-07-21,32.966796875
47304,VZ,2008-07-22,32.5259895324707
47305,VZ,2008-07-23,33.61394119262695
47306,VZ,2008-07-24,32.910526275634766
47307,VZ,2008-07-25,32.31027603149414
47308,VZ,2008-07-28,31.51306915283203
47309,VZ,2008-07-29,32.01015090942383
47310,VZ,2008-07-30,32.20710754394531
47311,VZ,2008-07-31,31.92574119567871
47312,VZ,2008-08-01,31.88822555541992
47313,VZ,2008-08-04,31.728784561157227
47314,VZ,2008-08-05,32.4040641784668
47315,VZ,2008-08-06,32.113319396972656
47316,VZ,2008-08-07,31.60685920715332
47317,VZ,2008-08-08,32.44158172607422
47318,VZ,2008-08-11,33.10748291015625
47319,VZ,2008-08-12,32.65729522705078
47320,VZ,2008-08-13,32.216487884521484
47321,VZ,2008-08-14,32.535369873046875
47322,VZ,2008-08-15,32.788597106933594
47323,VZ,2008-08-18,32.5822639465332
47324,VZ,2008-08-19,32.0758056640625
47325,VZ,2008-08-20,32.31027603149414
47326,VZ,2008-08-21,32.42282485961914
47327,VZ,2008-08-22,33.09810256958008
47328,VZ,2008-08-25,32.31965637207031
47329,VZ,2008-08-26,32.113319396972656
47330,VZ,2008-08-27,32.55412673950195
47331,VZ,2008-08-28,33.26692199707031
47332,VZ,2008-08-29,32.938663482666016
47333,VZ,2008-09-02,33.60456466674805
47334,VZ,2008-09-03,33.482635498046875
47335,VZ,2008-09-04,32.085182189941406
47336,VZ,2008-09-05,31.9632568359375
47337,VZ,2008-09-08,32.938663482666016
47338,VZ,2008-09-09,33.04182815551758
47339,VZ,2008-09-10,32.563507080078125
47340,VZ,2008-09-11,32.57288360595703
47341,VZ,2008-09-12,32.34779357910156
47342,VZ,2008-09-15,31.17543029785156
47343,VZ,2008-09-16,30.800275802612305
47344,VZ,2008-09-17,29.31841087341309
47345,VZ,2008-09-18,30.56580352783203
47346,VZ,2008-09-19,31.231704711914062
47347,VZ,2008-09-22,30.040584564208984
47348,VZ,2008-09-23,29.12145233154297
47349,VZ,2008-09-24,29.337167739868164
47350,VZ,2008-09-25,30.059341430664062
47351,VZ,2008-09-26,30.1812686920166
47352,VZ,2008-09-29,28.71816062927246
47353,VZ,2008-09-30,30.09685707092285
47354,VZ,2008-10-01,29.45909309387207
47355,VZ,2008-10-02,29.327789306640625
47356,VZ,2008-10-03,29.29965209960937
47357,VZ,2008-10-06,28.09915351867676
47358,VZ,2008-10-07,27.095613479614254
47359,VZ,2008-10-08,26.007661819458008
47360,VZ,2008-10-09,24.31946182250977
47361,VZ,2008-10-10,25.107288360595703
47362,VZ,2008-10-13,27.133129119873047
47363,VZ,2008-10-14,27.15188789367676
47364,VZ,2008-10-15,24.9853630065918
47365,VZ,2008-10-16,25.70753669738769
47366,VZ,2008-10-17,25.501201629638672
47367,VZ,2008-10-20,27.189401626586918
47368,VZ,2008-10-21,26.27027130126953
47369,VZ,2008-10-22,24.15064239501953
47370,VZ,2008-10-23,24.610206604003903
47371,VZ,2008-10-24,23.52225685119629
47372,VZ,2008-10-27,25.89511489868164
47373,VZ,2008-10-28,29.684186935424805
47374,VZ,2008-10-29,28.605615615844727
47375,VZ,2008-10-30,28.605615615844727
47376,VZ,2008-10-31,27.827167510986328
47377,VZ,2008-11-03,28.840087890625
47378,VZ,2008-11-04,30.58456039428711
47379,VZ,2008-11-05,28.92449760437012
47380,VZ,2008-11-06,27.433252334594727
47381,VZ,2008-11-07,28.183563232421875
47382,VZ,2008-11-10,28.596235275268555
47383,VZ,2008-11-11,27.874061584472656
47384,VZ,2008-11-12,27.161264419555664
47385,VZ,2008-11-13,29.20586395263672
47386,VZ,2008-11-14,28.136669158935547
47387,VZ,2008-11-17,27.423873901367188
47388,VZ,2008-11-18,26.72983741760254
47389,VZ,2008-11-19,25.2667293548584
47390,VZ,2008-11-20,24.85405921936035
47391,VZ,2008-11-21,26.70170021057129
47392,VZ,2008-11-24,27.883440017700195
47393,VZ,2008-11-25,28.680646896362305
47394,VZ,2008-11-26,30.51890754699707
47395,VZ,2008-11-28,30.6220760345459
47396,VZ,2008-12-01,28.765056610107425
47397,VZ,2008-12-02,30.134374618530277
47398,VZ,2008-12-03,31.128536224365234
47399,VZ,2008-12-04,30.15313148498535
47400,VZ,2008-12-05,31.128536224365234
47401,VZ,2008-12-08,32.103939056396484
47402,VZ,2008-12-09,31.27859878540039
47403,VZ,2008-12-10,30.706485748291016
47404,VZ,2008-12-11,30.453256607055664
47405,VZ,2008-12-12,30.762758255004883
47406,VZ,2008-12-15,30.29381561279297
47407,VZ,2008-12-16,31.419282913208008
47408,VZ,2008-12-17,31.93511962890625
47409,VZ,2008-12-18,31.231704711914062
47410,VZ,2008-12-19,31.128536224365234
47411,VZ,2008-12-22,31.3442497253418
47412,VZ,2008-12-23,30.753379821777344
47413,VZ,2008-12-24,30.809654235839844
47414,VZ,2008-12-26,31.128536224365234
47415,VZ,2008-12-29,31.081640243530277
47416,VZ,2008-12-30,31.166051864624023
47417,VZ,2008-12-31,31.794437408447266
47418,VZ,2009-01-02,32.48847579956055
47419,VZ,2009-01-05,30.462635040283203
47420,VZ,2009-01-06,29.974931716918945
47421,VZ,2009-01-07,29.91865921020508
47422,VZ,2009-01-08,30.37822532653809
47423,VZ,2009-01-09,30.16250991821289
47424,VZ,2009-01-12,29.81549072265625
47425,VZ,2009-01-13,29.54350471496582
47426,VZ,2009-01-14,28.661888122558597
47427,VZ,2009-01-15,28.04288101196289
47428,VZ,2009-01-16,28.09915351867676
47429,VZ,2009-01-20,28.01474380493164
47430,VZ,2009-01-21,28.980770111083984
47431,VZ,2009-01-22,28.286731719970703
47432,VZ,2009-01-23,28.549341201782227
47433,VZ,2009-01-26,29.0651798248291
47434,VZ,2009-01-27,28.09915351867676
47435,VZ,2009-01-28,28.99952888488769
47436,VZ,2009-01-29,28.352384567260746
47437,VZ,2009-01-30,28.01474380493164
47438,VZ,2009-02-02,28.690025329589844
47439,VZ,2009-02-03,29.599777221679688
47440,VZ,2009-02-04,28.70878219604492
47441,VZ,2009-02-05,29.252758026123047
47442,VZ,2009-02-06,29.749839782714844
47443,VZ,2009-02-09,29.440336227416992
47444,VZ,2009-02-10,28.136669158935547
47445,VZ,2009-02-11,28.11791229248047
47446,VZ,2009-02-12,28.0053653717041
47447,VZ,2009-02-13,27.7239990234375
47448,VZ,2009-02-17,26.504743576049805
47449,VZ,2009-02-18,26.3265438079834
47450,VZ,2009-02-19,26.25151252746582
47451,VZ,2009-02-20,27.02058219909668
47452,VZ,2009-02-23,26.12020874023437
47453,VZ,2009-02-24,26.795488357543945
47454,VZ,2009-02-25,26.776731491088867
47455,VZ,2009-02-26,26.711078643798828
47456,VZ,2009-02-27,26.75797271728516
47457,VZ,2009-03-02,25.810705184936523
47458,VZ,2009-03-03,25.61374855041504
47459,VZ,2009-03-04,26.401575088500977
47460,VZ,2009-03-05,26.17648124694824
47461,VZ,2009-03-06,25.58561134338379
47462,VZ,2009-03-09,24.55393409729004
47463,VZ,2009-03-10,25.89511489868164
47464,VZ,2009-03-11,25.735673904418945
47465,VZ,2009-03-12,26.39219665527344
47466,VZ,2009-03-13,26.63604736328125
47467,VZ,2009-03-16,26.776731491088867
47468,VZ,2009-03-17,27.97722816467285
47469,VZ,2009-03-18,28.85884475708008
47470,VZ,2009-03-19,28.37114143371582
47471,VZ,2009-03-20,27.770893096923828
47472,VZ,2009-03-23,29.14021110534668
47473,VZ,2009-03-24,28.614992141723636
47474,VZ,2009-03-25,28.277353286743164
47475,VZ,2009-03-26,28.643129348754883
47476,VZ,2009-03-27,28.71816062927246
47477,VZ,2009-03-30,28.343006134033203
47478,VZ,2009-03-31,28.32424736022949
47479,VZ,2009-04-01,29.280895233154297
47480,VZ,2009-04-02,30.44387626647949
47481,VZ,2009-04-03,30.753379821777344
47482,VZ,2009-04-06,30.97847366333008
47483,VZ,2009-04-07,29.749839782714844
47484,VZ,2009-04-08,29.71232414245605
47485,VZ,2009-04-09,30.106237411499023
47486,VZ,2009-04-13,29.76859664916992
47487,VZ,2009-04-14,29.355926513671875
47488,VZ,2009-04-15,29.721702575683597
47489,VZ,2009-04-16,29.759218215942383
47490,VZ,2009-04-17,29.80611228942871
47491,VZ,2009-04-20,29.008907318115234
47492,VZ,2009-04-21,29.112075805664062
47493,VZ,2009-04-22,28.990148544311523
47494,VZ,2009-04-23,29.07455825805664
47495,VZ,2009-04-24,29.07455825805664
47496,VZ,2009-04-27,28.643129348754883
47497,VZ,2009-04-28,29.03704261779785
47498,VZ,2009-04-29,28.521203994750977
47499,VZ,2009-04-30,28.455551147460938
47500,VZ,2009-05-01,28.65250968933105
47501,VZ,2009-05-04,29.112075805664062
47502,VZ,2009-05-05,28.7275390625
47503,VZ,2009-05-06,28.84946632385254
47504,VZ,2009-05-07,28.0053653717041
47505,VZ,2009-05-08,27.99598693847656
47506,VZ,2009-05-11,27.967849731445312
47507,VZ,2009-05-12,28.51182556152344
47508,VZ,2009-05-13,27.902198791503903
47509,VZ,2009-05-14,28.11791229248047
47510,VZ,2009-05-15,27.770893096923828
47511,VZ,2009-05-18,27.855302810668945
47512,VZ,2009-05-19,27.808408737182617
47513,VZ,2009-05-20,27.97722816467285
47514,VZ,2009-05-21,27.34884262084961
47515,VZ,2009-05-22,27.02058219909668
47516,VZ,2009-05-26,27.78965187072754
47517,VZ,2009-05-27,27.15188789367676
47518,VZ,2009-05-28,27.45201110839844
47519,VZ,2009-05-29,27.4426326751709
47520,VZ,2009-06-01,27.433252334594727
47521,VZ,2009-06-02,27.73337745666504
47522,VZ,2009-06-03,27.75213623046875
47523,VZ,2009-06-04,27.73337745666504
47524,VZ,2009-06-05,27.433252334594727
47525,VZ,2009-06-08,27.461389541625977
47526,VZ,2009-06-09,27.592693328857425
47527,VZ,2009-06-10,27.69586181640625
47528,VZ,2009-06-11,27.902198791503903
47529,VZ,2009-06-12,28.0616397857666
47530,VZ,2009-06-15,27.883440017700195
47531,VZ,2009-06-16,27.70524024963379
47532,VZ,2009-06-17,27.930334091186523
47533,VZ,2009-06-18,28.221080780029297
47534,VZ,2009-06-19,27.81778717041016
47535,VZ,2009-06-22,28.155427932739254
47536,VZ,2009-06-23,28.624372482299805
47537,VZ,2009-06-24,28.88698005676269
47538,VZ,2009-06-25,29.15896987915039
47539,VZ,2009-06-26,29.0651798248291
47540,VZ,2009-06-29,29.412199020385746
47541,VZ,2009-06-30,28.82132911682129
47542,VZ,2009-07-01,28.905738830566406
47543,VZ,2009-07-02,28.30549049377441
47544,VZ,2009-07-06,28.47430992126465
47545,VZ,2009-07-07,27.79903030395508
47546,VZ,2009-07-08,26.870519638061523
47547,VZ,2009-07-09,26.861141204833984
47548,VZ,2009-07-10,26.842382431030277
47549,VZ,2009-07-13,27.24567413330078
47550,VZ,2009-07-14,27.15188789367676
47551,VZ,2009-07-15,27.517662048339844
47552,VZ,2009-07-16,27.667726516723636
47553,VZ,2009-07-17,27.75213623046875
47554,VZ,2009-07-20,27.920955657958984
47555,VZ,2009-07-21,28.43679428100586
47556,VZ,2009-07-22,28.25859642028809
47557,VZ,2009-07-23,29.327789306640625
47558,VZ,2009-07-24,29.54350471496582
47559,VZ,2009-07-27,29.07455825805664
47560,VZ,2009-07-28,29.44971466064453
47561,VZ,2009-07-29,29.993690490722656
47562,VZ,2009-07-30,30.303194046020508
47563,VZ,2009-07-31,30.078100204467773
47564,VZ,2009-08-03,30.040584564208984
47565,VZ,2009-08-04,29.88114356994629
47566,VZ,2009-08-05,29.327789306640625
47567,VZ,2009-08-06,29.03704261779785
47568,VZ,2009-08-07,29.14958953857422
47569,VZ,2009-08-10,28.99952888488769
47570,VZ,2009-08-11,28.699403762817383
47571,VZ,2009-08-12,29.27151679992676
47572,VZ,2009-08-13,29.112075805664062
47573,VZ,2009-08-14,29.14958953857422
47574,VZ,2009-08-17,28.343006134033203
47575,VZ,2009-08-18,28.39927864074707
47576,VZ,2009-08-19,28.539962768554688
47577,VZ,2009-08-20,28.802570343017575
47578,VZ,2009-08-21,29.42157745361328
47579,VZ,2009-08-24,29.45909309387207
47580,VZ,2009-08-25,29.36530494689941
47581,VZ,2009-08-26,29.52474594116211
47582,VZ,2009-08-27,29.12145233154297
47583,VZ,2009-08-28,29.09331703186035
47584,VZ,2009-08-31,29.112075805664062
47585,VZ,2009-09-01,28.483688354492188
47586,VZ,2009-09-02,28.267974853515625
47587,VZ,2009-09-03,28.36176300048828
47588,VZ,2009-09-04,28.699403762817383
47589,VZ,2009-09-08,29.027664184570312
47590,VZ,2009-09-09,28.971391677856445
47591,VZ,2009-09-10,29.402820587158203
47592,VZ,2009-09-11,29.31841087341309
47593,VZ,2009-09-14,29.14021110534668
47594,VZ,2009-09-15,29.07455825805664
47595,VZ,2009-09-16,28.521203994750977
47596,VZ,2009-09-17,27.67710494995117
47597,VZ,2009-09-18,27.75213623046875
47598,VZ,2009-09-21,27.65834617614746
47599,VZ,2009-09-22,27.67710494995117
47600,VZ,2009-09-23,28.02412223815918
47601,VZ,2009-09-24,28.277353286743164
47602,VZ,2009-09-25,28.08039665222168
47603,VZ,2009-09-28,28.46493148803711
47604,VZ,2009-09-29,28.286731719970703
47605,VZ,2009-09-30,28.38990020751953
47606,VZ,2009-10-01,28.14604949951172
47607,VZ,2009-10-02,28.03350257873535
47608,VZ,2009-10-05,28.09915351867676
47609,VZ,2009-10-06,28.29611015319824
47610,VZ,2009-10-07,27.555179595947266
47611,VZ,2009-10-08,27.34884262084961
47612,VZ,2009-10-09,27.34884262084961
47613,VZ,2009-10-12,27.198780059814453
47614,VZ,2009-10-13,27.217538833618164
47615,VZ,2009-10-14,27.142507553100582
47616,VZ,2009-10-15,27.30194854736328
47617,VZ,2009-10-16,27.1049919128418
47618,VZ,2009-10-19,27.161264419555664
47619,VZ,2009-10-20,27.01120376586914
47620,VZ,2009-10-21,27.226917266845703
47621,VZ,2009-10-22,27.217538833618164
47622,VZ,2009-10-23,27.05809783935547
47623,VZ,2009-10-26,26.861141204833984
47624,VZ,2009-10-27,27.3863582611084
47625,VZ,2009-10-28,28.08977508544922
47626,VZ,2009-10-29,28.17418670654297
47627,VZ,2009-10-30,27.75213623046875
47628,VZ,2009-11-02,27.583314895629883
47629,VZ,2009-11-03,27.26443290710449
47630,VZ,2009-11-04,27.292570114135746
47631,VZ,2009-11-05,27.489526748657227
47632,VZ,2009-11-06,27.7239990234375
47633,VZ,2009-11-09,28.29611015319824
47634,VZ,2009-11-10,28.42741584777832
47635,VZ,2009-11-11,28.47430992126465
47636,VZ,2009-11-12,28.286731719970703
47637,VZ,2009-11-13,28.25859642028809
47638,VZ,2009-11-16,28.4461727142334
47639,VZ,2009-11-17,28.74629783630371
47640,VZ,2009-11-18,28.75567626953125
47641,VZ,2009-11-19,28.624372482299805
47642,VZ,2009-11-20,28.539962768554688
47643,VZ,2009-11-23,29.38406181335449
47644,VZ,2009-11-24,29.890522003173828
47645,VZ,2009-11-25,30.040584564208984
47646,VZ,2009-11-27,29.665428161621094
47647,VZ,2009-11-30,29.5059871673584
47648,VZ,2009-12-01,30.331329345703125
47649,VZ,2009-12-02,30.6220760345459
47650,VZ,2009-12-03,30.659591674804688
47651,VZ,2009-12-04,30.668970108032227
47652,VZ,2009-12-07,31.1848087310791
47653,VZ,2009-12-08,31.31611442565918
47654,VZ,2009-12-09,31.231704711914062
47655,VZ,2009-12-10,31.56934356689453
47656,VZ,2009-12-11,31.63499641418457
47657,VZ,2009-12-14,31.466175079345703
47658,VZ,2009-12-15,30.959716796875
47659,VZ,2009-12-16,30.67834854125977
47660,VZ,2009-12-17,30.77213859558105
47661,VZ,2009-12-18,30.762758255004883
47662,VZ,2009-12-21,30.96909523010254
47663,VZ,2009-12-22,31.137914657592773
47664,VZ,2009-12-23,31.166051864624023
47665,VZ,2009-12-24,31.28797721862793
47666,VZ,2009-12-28,31.40990257263184
47667,VZ,2009-12-29,31.353628158569336
47668,VZ,2009-12-30,31.3442497253418
47669,VZ,2009-12-31,31.072263717651367
47670,VZ,2010-01-04,31.21294593811035
47671,VZ,2010-01-05,31.26921844482422
47672,VZ,2010-01-06,29.93741607666016
47673,VZ,2010-01-07,29.759218215942383
47674,VZ,2010-01-08,29.77797508239746
47675,VZ,2010-01-11,29.899900436401367
47676,VZ,2010-01-12,29.928037643432617
47677,VZ,2010-01-13,29.890522003173828
47678,VZ,2010-01-14,29.280895233154297
47679,VZ,2010-01-15,28.680646896362305
47680,VZ,2010-01-19,29.29027366638184
47681,VZ,2010-01-20,28.802570343017575
47682,VZ,2010-01-21,28.7275390625
47683,VZ,2010-01-22,28.455551147460938
47684,VZ,2010-01-25,28.77443504333496
47685,VZ,2010-01-26,28.29611015319824
47686,VZ,2010-01-27,28.01474380493164
47687,VZ,2010-01-28,27.508283615112305
47688,VZ,2010-01-29,27.592693328857425
47689,VZ,2010-02-01,27.770893096923828
47690,VZ,2010-02-02,27.883440017700195
47691,VZ,2010-02-03,27.37697982788086
47692,VZ,2010-02-04,26.851762771606445
47693,VZ,2010-02-05,26.95492935180664
47694,VZ,2010-02-08,26.60791015625
47695,VZ,2010-02-09,26.96430969238281
47696,VZ,2010-02-10,27.076854705810547
47697,VZ,2010-02-11,27.236297607421875
47698,VZ,2010-02-12,27.133129119873047
47699,VZ,2010-02-16,27.36760139465332
47700,VZ,2010-02-17,27.33008575439453
47701,VZ,2010-02-18,27.33946418762207
47702,VZ,2010-02-19,27.217538833618164
47703,VZ,2010-02-22,27.198780059814453
47704,VZ,2010-02-23,26.95492935180664
47705,VZ,2010-02-24,27.161264419555664
47706,VZ,2010-02-25,27.08623313903809
47707,VZ,2010-02-26,27.133129119873047
47708,VZ,2010-03-01,27.189401626586918
47709,VZ,2010-03-02,27.4426326751709
47710,VZ,2010-03-03,27.320707321166992
47711,VZ,2010-03-04,27.45201110839844
47712,VZ,2010-03-05,27.41449546813965
47713,VZ,2010-03-08,27.78965187072754
47714,VZ,2010-03-09,28.05225944519043
47715,VZ,2010-03-10,27.902198791503903
47716,VZ,2010-03-11,27.986608505249023
47717,VZ,2010-03-12,27.883440017700195
47718,VZ,2010-03-15,28.0053653717041
47719,VZ,2010-03-16,28.07101821899414
47720,VZ,2010-03-17,28.277353286743164
47721,VZ,2010-03-18,28.41803741455078
47722,VZ,2010-03-19,28.521203994750977
47723,VZ,2010-03-22,28.74629783630371
47724,VZ,2010-03-23,29.05580139160156
47725,VZ,2010-03-24,28.568098068237305
47726,VZ,2010-03-25,28.42741584777832
47727,VZ,2010-03-26,28.483688354492188
47728,VZ,2010-03-29,28.55871963500977
47729,VZ,2010-03-30,29.29027366638184
47730,VZ,2010-03-31,29.09331703186035
47731,VZ,2010-04-01,29.337167739868164
47732,VZ,2010-04-05,29.5059871673584
47733,VZ,2010-04-06,29.262136459350582
47734,VZ,2010-04-07,28.36176300048828
47735,VZ,2010-04-08,28.286731719970703
47736,VZ,2010-04-09,28.211700439453125
47737,VZ,2010-04-12,28.08039665222168
47738,VZ,2010-04-13,28.202322006225582
47739,VZ,2010-04-14,27.99598693847656
47740,VZ,2010-04-15,27.70524024963379
47741,VZ,2010-04-16,27.74275779724121
47742,VZ,2010-04-19,27.883440017700195
47743,VZ,2010-04-20,27.911577224731445
47744,VZ,2010-04-21,27.7239990234375
47745,VZ,2010-04-22,27.461389541625977
47746,VZ,2010-04-23,27.24567413330078
47747,VZ,2010-04-26,27.142507553100582
47748,VZ,2010-04-27,26.96430969238281
47749,VZ,2010-04-28,27.311328887939453
47750,VZ,2010-04-29,27.40511703491211
47751,VZ,2010-04-30,27.1049919128418
47752,VZ,2010-05-03,27.47076988220215
47753,VZ,2010-05-04,26.96430969238281
47754,VZ,2010-05-05,26.898656845092773
47755,VZ,2010-05-06,26.27027130126953
47756,VZ,2010-05-07,26.43909072875977
47757,VZ,2010-05-10,26.83300399780273
47758,VZ,2010-05-11,26.63604736328125
47759,VZ,2010-05-12,26.91741371154785
47760,VZ,2010-05-13,26.908035278320312
47761,VZ,2010-05-14,26.73921585083008
47762,VZ,2010-05-17,26.879898071289062
47763,VZ,2010-05-18,26.654804229736328
47764,VZ,2010-05-19,26.73921585083008
47765,VZ,2010-05-20,26.035799026489254
47766,VZ,2010-05-21,26.22337532043457
47767,VZ,2010-05-24,25.782569885253903
47768,VZ,2010-05-25,25.69815826416016
47769,VZ,2010-05-26,25.25735092163086
47770,VZ,2010-05-27,25.866979598999023
47771,VZ,2010-05-28,25.810705184936523
47772,VZ,2010-06-01,25.519960403442383
47773,VZ,2010-06-02,25.87635803222656
47774,VZ,2010-06-03,25.92325210571289
47775,VZ,2010-06-04,25.519960403442383
47776,VZ,2010-06-07,25.398033142089844
47777,VZ,2010-06-08,25.96076774597168
47778,VZ,2010-06-09,26.054555892944336
47779,VZ,2010-06-10,26.579774856567383
47780,VZ,2010-06-11,26.786109924316406
47781,VZ,2010-06-14,26.851762771606445
47782,VZ,2010-06-15,27.30194854736328
47783,VZ,2010-06-16,27.36760139465332
47784,VZ,2010-06-17,27.283191680908203
47785,VZ,2010-06-18,27.320707321166992
47786,VZ,2010-06-21,27.255054473876957
47787,VZ,2010-06-22,27.255054473876957
47788,VZ,2010-06-23,27.508283615112305
47789,VZ,2010-06-24,27.161264419555664
47790,VZ,2010-06-25,26.776731491088867
47791,VZ,2010-06-28,26.92679214477539
47792,VZ,2010-06-29,26.842382431030277
47793,VZ,2010-06-30,26.27964973449707
47794,VZ,2010-07-01,26.3828182220459
47795,VZ,2010-07-02,26.809999465942383
47796,VZ,2010-07-06,26.61000061035156
47797,VZ,2010-07-07,26.520000457763672
47798,VZ,2010-07-08,26.780000686645508
47799,VZ,2010-07-09,26.649999618530277
47800,VZ,2010-07-12,26.489999771118164
47801,VZ,2010-07-13,26.88999938964844
47802,VZ,2010-07-14,26.84000015258789
47803,VZ,2010-07-15,26.799999237060547
47804,VZ,2010-07-16,26.690000534057617
47805,VZ,2010-07-19,26.71999931335449
47806,VZ,2010-07-20,26.670000076293945
47807,VZ,2010-07-21,26.520000457763672
47808,VZ,2010-07-22,27.0
47809,VZ,2010-07-23,28.020000457763672
47810,VZ,2010-07-26,28.280000686645508
47811,VZ,2010-07-27,28.59000015258789
47812,VZ,2010-07-28,28.90999984741211
47813,VZ,2010-07-29,28.8799991607666
47814,VZ,2010-07-30,29.059999465942383
47815,VZ,2010-08-02,29.559999465942383
47816,VZ,2010-08-03,29.540000915527344
47817,VZ,2010-08-04,29.399999618530277
47818,VZ,2010-08-05,29.549999237060547
47819,VZ,2010-08-06,29.549999237060547
47820,VZ,2010-08-09,29.86000061035156
47821,VZ,2010-08-10,30.020000457763672
47822,VZ,2010-08-11,29.559999465942383
47823,VZ,2010-08-12,30.31999969482422
47824,VZ,2010-08-13,30.030000686645508
47825,VZ,2010-08-16,29.959999084472656
47826,VZ,2010-08-17,30.170000076293945
47827,VZ,2010-08-18,30.149999618530277
47828,VZ,2010-08-19,29.6200008392334
47829,VZ,2010-08-20,29.3700008392334
47830,VZ,2010-08-23,29.40999984741211
47831,VZ,2010-08-24,29.46999931335449
47832,VZ,2010-08-25,29.65999984741211
47833,VZ,2010-08-26,29.5
47834,VZ,2010-08-27,29.84000015258789
47835,VZ,2010-08-30,29.440000534057617
47836,VZ,2010-08-31,29.530000686645508
47837,VZ,2010-09-01,30.26000022888184
47838,VZ,2010-09-02,30.11000061035156
47839,VZ,2010-09-03,30.200000762939453
47840,VZ,2010-09-07,30.21999931335449
47841,VZ,2010-09-08,30.459999084472656
47842,VZ,2010-09-09,30.84000015258789
47843,VZ,2010-09-10,30.81999969482422
47844,VZ,2010-09-13,30.899999618530277
47845,VZ,2010-09-14,30.90999984741211
47846,VZ,2010-09-15,31.190000534057617
47847,VZ,2010-09-16,31.420000076293945
47848,VZ,2010-09-17,31.68000030517578
47849,VZ,2010-09-20,32.09000015258789
47850,VZ,2010-09-21,32.31999969482422
47851,VZ,2010-09-22,32.38999938964844
47852,VZ,2010-09-23,32.16999816894531
47853,VZ,2010-09-24,32.63999938964844
47854,VZ,2010-09-27,32.86000061035156
47855,VZ,2010-09-28,32.720001220703125
47856,VZ,2010-09-29,32.65999984741211
47857,VZ,2010-09-30,32.59000015258789
47858,VZ,2010-10-01,32.88999938964844
47859,VZ,2010-10-04,33.029998779296875
47860,VZ,2010-10-05,33.56999969482422
47861,VZ,2010-10-06,33.36000061035156
47862,VZ,2010-10-07,32.93000030517578
47863,VZ,2010-10-08,32.83000183105469
47864,VZ,2010-10-11,33.029998779296875
47865,VZ,2010-10-12,32.540000915527344
47866,VZ,2010-10-13,32.209999084472656
47867,VZ,2010-10-14,32.439998626708984
47868,VZ,2010-10-15,32.43000030517578
47869,VZ,2010-10-18,32.59000015258789
47870,VZ,2010-10-19,32.15999984741211
47871,VZ,2010-10-20,32.63999938964844
47872,VZ,2010-10-21,32.52000045776367
47873,VZ,2010-10-22,32.09000015258789
47874,VZ,2010-10-25,32.349998474121094
47875,VZ,2010-10-26,32.5
47876,VZ,2010-10-27,32.5099983215332
47877,VZ,2010-10-28,32.40999984741211
47878,VZ,2010-10-29,32.47999954223633
47879,VZ,2010-11-01,32.400001525878906
47880,VZ,2010-11-02,32.79999923706055
47881,VZ,2010-11-03,32.9900016784668
47882,VZ,2010-11-04,33.52000045776367
47883,VZ,2010-11-05,33.43000030517578
47884,VZ,2010-11-08,33.16999816894531
47885,VZ,2010-11-09,33.0099983215332
47886,VZ,2010-11-10,32.849998474121094
47887,VZ,2010-11-11,32.630001068115234
47888,VZ,2010-11-12,32.560001373291016
47889,VZ,2010-11-15,32.77000045776367
47890,VZ,2010-11-16,32.189998626708984
47891,VZ,2010-11-17,32.34000015258789
47892,VZ,2010-11-18,32.650001525878906
47893,VZ,2010-11-19,32.59000015258789
47894,VZ,2010-11-22,32.5
47895,VZ,2010-11-23,32.38999938964844
47896,VZ,2010-11-24,32.349998474121094
47897,VZ,2010-11-26,32.209999084472656
47898,VZ,2010-11-29,31.899999618530277
47899,VZ,2010-11-30,32.0099983215332
47900,VZ,2010-12-01,32.349998474121094
47901,VZ,2010-12-02,32.7400016784668
47902,VZ,2010-12-03,32.900001525878906
47903,VZ,2010-12-06,32.88999938964844
47904,VZ,2010-12-07,32.95000076293945
47905,VZ,2010-12-08,32.97999954223633
47906,VZ,2010-12-09,33.560001373291016
47907,VZ,2010-12-10,34.040000915527344
47908,VZ,2010-12-13,34.11000061035156
47909,VZ,2010-12-14,34.66999816894531
47910,VZ,2010-12-15,34.630001068115234
47911,VZ,2010-12-16,34.7599983215332
47912,VZ,2010-12-17,34.63999938964844
47913,VZ,2010-12-20,34.7400016784668
47914,VZ,2010-12-21,34.939998626708984
47915,VZ,2010-12-22,35.18000030517578
47916,VZ,2010-12-23,35.439998626708984
47917,VZ,2010-12-27,35.5
47918,VZ,2010-12-28,35.619998931884766
47919,VZ,2010-12-29,35.58000183105469
47920,VZ,2010-12-30,35.560001373291016
47921,VZ,2010-12-31,35.779998779296875
47922,VZ,2011-01-03,36.43000030517578
47923,VZ,2011-01-04,37.15999984741211
47924,VZ,2011-01-05,37.66999816894531
47925,VZ,2011-01-06,36.22999954223633
47926,VZ,2011-01-07,35.93000030517578
47927,VZ,2011-01-10,35.91999816894531
47928,VZ,2011-01-11,35.36000061035156
47929,VZ,2011-01-12,35.470001220703125
47930,VZ,2011-01-13,35.79999923706055
47931,VZ,2011-01-14,35.459999084472656
47932,VZ,2011-01-18,34.36000061035156
47933,VZ,2011-01-19,34.599998474121094
47934,VZ,2011-01-20,34.61000061035156
47935,VZ,2011-01-21,34.95000076293945
47936,VZ,2011-01-24,35.2400016784668
47937,VZ,2011-01-25,35.790000915527344
47938,VZ,2011-01-26,36.400001525878906
47939,VZ,2011-01-27,36.4900016784668
47940,VZ,2011-01-28,35.630001068115234
47941,VZ,2011-01-31,35.619998931884766
47942,VZ,2011-02-01,36.27000045776367
47943,VZ,2011-02-02,36.15999984741211
47944,VZ,2011-02-03,36.380001068115234
47945,VZ,2011-02-04,36.310001373291016
47946,VZ,2011-02-07,36.02000045776367
47947,VZ,2011-02-08,36.34000015258789
47948,VZ,2011-02-09,36.68000030517578
47949,VZ,2011-02-10,36.41999816894531
47950,VZ,2011-02-11,36.38999938964844
47951,VZ,2011-02-14,35.900001525878906
47952,VZ,2011-02-15,36.459999084472656
47953,VZ,2011-02-16,36.16999816894531
47954,VZ,2011-02-17,36.369998931884766
47955,VZ,2011-02-18,36.619998931884766
47956,VZ,2011-02-22,36.0
47957,VZ,2011-02-23,35.810001373291016
47958,VZ,2011-02-24,35.58000183105469
47959,VZ,2011-02-25,35.970001220703125
47960,VZ,2011-02-28,36.91999816894531
47961,VZ,2011-03-01,36.02000045776367
47962,VZ,2011-03-02,36.34000015258789
47963,VZ,2011-03-03,36.36000061035156
47964,VZ,2011-03-04,36.08000183105469
47965,VZ,2011-03-07,36.0099983215332
47966,VZ,2011-03-08,36.47999954223633
47967,VZ,2011-03-09,36.650001525878906
47968,VZ,2011-03-10,36.400001525878906
47969,VZ,2011-03-11,35.849998474121094
47970,VZ,2011-03-14,35.18000030517578
47971,VZ,2011-03-15,34.869998931884766
47972,VZ,2011-03-16,34.29999923706055
47973,VZ,2011-03-17,35.33000183105469
47974,VZ,2011-03-18,35.84000015258789
47975,VZ,2011-03-21,36.459999084472656
47976,VZ,2011-03-22,36.95000076293945
47977,VZ,2011-03-23,36.97999954223633
47978,VZ,2011-03-24,37.18000030517578
47979,VZ,2011-03-25,37.290000915527344
47980,VZ,2011-03-28,37.75
47981,VZ,2011-03-29,38.290000915527344
47982,VZ,2011-03-30,38.459999084472656
47983,VZ,2011-03-31,38.540000915527344
47984,VZ,2011-04-01,38.470001220703125
47985,VZ,2011-04-04,38.61000061035156
47986,VZ,2011-04-05,38.380001068115234
47987,VZ,2011-04-06,37.84999847412109
47988,VZ,2011-04-07,37.7599983215332
47989,VZ,2011-04-08,37.720001220703125
47990,VZ,2011-04-11,37.84999847412109
47991,VZ,2011-04-12,37.63999938964844
47992,VZ,2011-04-13,37.68999862670898
47993,VZ,2011-04-14,37.709999084472656
47994,VZ,2011-04-15,37.84999847412109
47995,VZ,2011-04-18,37.310001373291016
47996,VZ,2011-04-19,37.2400016784668
47997,VZ,2011-04-20,37.790000915527344
47998,VZ,2011-04-21,36.90999984741211
47999,VZ,2011-04-25,36.9900016784668
48000,VZ,2011-04-26,37.630001068115234
48001,VZ,2011-04-27,38.25
48002,VZ,2011-04-28,38.27000045776367
48003,VZ,2011-04-29,37.77999877929688
48004,VZ,2011-05-02,37.560001373291016
48005,VZ,2011-05-03,37.79999923706055
48006,VZ,2011-05-04,37.66999816894531
48007,VZ,2011-05-05,37.119998931884766
48008,VZ,2011-05-06,37.27999877929688
48009,VZ,2011-05-09,37.2400016784668
48010,VZ,2011-05-10,37.56999969482422
48011,VZ,2011-05-11,37.2599983215332
48012,VZ,2011-05-12,37.43000030517578
48013,VZ,2011-05-13,37.2599983215332
48014,VZ,2011-05-16,36.970001220703125
48015,VZ,2011-05-17,37.11000061035156
48016,VZ,2011-05-18,37.09000015258789
48017,VZ,2011-05-19,37.31999969482422
48018,VZ,2011-05-20,37.150001525878906
48019,VZ,2011-05-23,36.84999847412109
48020,VZ,2011-05-24,36.900001525878906
48021,VZ,2011-05-25,36.400001525878906
48022,VZ,2011-05-26,36.61000061035156
48023,VZ,2011-05-27,36.66999816894531
48024,VZ,2011-05-31,36.93000030517578
48025,VZ,2011-06-01,36.27000045776367
48026,VZ,2011-06-02,36.16999816894531
48027,VZ,2011-06-03,35.630001068115234
48028,VZ,2011-06-06,35.209999084472656
48029,VZ,2011-06-07,35.380001068115234
48030,VZ,2011-06-08,35.900001525878906
48031,VZ,2011-06-09,35.66999816894531
48032,VZ,2011-06-10,35.189998626708984
48033,VZ,2011-06-13,35.630001068115234
48034,VZ,2011-06-14,35.58000183105469
48035,VZ,2011-06-15,35.119998931884766
48036,VZ,2011-06-16,35.2400016784668
48037,VZ,2011-06-17,35.5099983215332
48038,VZ,2011-06-20,35.650001525878906
48039,VZ,2011-06-21,35.9900016784668
48040,VZ,2011-06-22,35.939998626708984
48041,VZ,2011-06-23,36.04999923706055
48042,VZ,2011-06-24,36.0
48043,VZ,2011-06-27,36.400001525878906
48044,VZ,2011-06-28,36.56999969482422
48045,VZ,2011-06-29,36.720001220703125
48046,VZ,2011-06-30,37.22999954223633
48047,VZ,2011-07-01,37.79999923706055
48048,VZ,2011-07-05,37.81999969482422
48049,VZ,2011-07-06,37.540000915527344
48050,VZ,2011-07-07,37.41999816894531
48051,VZ,2011-07-08,37.47999954223633
48052,VZ,2011-07-11,37.119998931884766
48053,VZ,2011-07-12,37.09000015258789
48054,VZ,2011-07-13,36.93999862670898
48055,VZ,2011-07-14,36.880001068115234
48056,VZ,2011-07-15,36.81999969482422
48057,VZ,2011-07-18,36.709999084472656
48058,VZ,2011-07-19,36.970001220703125
48059,VZ,2011-07-20,37.33000183105469
48060,VZ,2011-07-21,37.56999969482422
48061,VZ,2011-07-22,36.7400016784668
48062,VZ,2011-07-25,36.220001220703125
48063,VZ,2011-07-26,36.27999877929688
48064,VZ,2011-07-27,36.209999084472656
48065,VZ,2011-07-28,35.65999984741211
48066,VZ,2011-07-29,35.290000915527344
48067,VZ,2011-08-01,35.869998931884766
48068,VZ,2011-08-02,35.4900016784668
48069,VZ,2011-08-03,35.970001220703125
48070,VZ,2011-08-04,34.91999816894531
48071,VZ,2011-08-05,35.04999923706055
48072,VZ,2011-08-08,33.119998931884766
48073,VZ,2011-08-09,34.290000915527344
48074,VZ,2011-08-10,33.65999984741211
48075,VZ,2011-08-11,34.619998931884766
48076,VZ,2011-08-12,34.29999923706055
48077,VZ,2011-08-15,35.04999923706055
48078,VZ,2011-08-16,34.880001068115234
48079,VZ,2011-08-17,35.61000061035156
48080,VZ,2011-08-18,35.06999969482422
48081,VZ,2011-08-19,34.709999084472656
48082,VZ,2011-08-22,34.81999969482422
48083,VZ,2011-08-23,35.959999084472656
48084,VZ,2011-08-24,36.470001220703125
48085,VZ,2011-08-25,35.77000045776367
48086,VZ,2011-08-26,35.7599983215332
48087,VZ,2011-08-29,36.13999938964844
48088,VZ,2011-08-30,36.310001373291016
48089,VZ,2011-08-31,36.16999816894531
48090,VZ,2011-09-01,35.880001068115234
48091,VZ,2011-09-02,35.560001373291016
48092,VZ,2011-09-06,35.220001220703125
48093,VZ,2011-09-07,35.619998931884766
48094,VZ,2011-09-08,35.380001068115234
48095,VZ,2011-09-09,35.2400016784668
48096,VZ,2011-09-12,35.25
48097,VZ,2011-09-13,35.5
48098,VZ,2011-09-14,35.599998474121094
48099,VZ,2011-09-15,36.18999862670898
48100,VZ,2011-09-16,36.720001220703125
48101,VZ,2011-09-19,36.27999877929688
48102,VZ,2011-09-20,36.40999984741211
48103,VZ,2011-09-21,35.84000015258789
48104,VZ,2011-09-22,35.59000015258789
48105,VZ,2011-09-23,35.880001068115234
48106,VZ,2011-09-26,36.36000061035156
48107,VZ,2011-09-27,36.88999938964844
48108,VZ,2011-09-28,36.84000015258789
48109,VZ,2011-09-29,37.150001525878906
48110,VZ,2011-09-30,36.79999923706055
48111,VZ,2011-10-03,36.34000015258789
48112,VZ,2011-10-04,36.400001525878906
48113,VZ,2011-10-05,35.77000045776367
48114,VZ,2011-10-06,35.90999984741211
48115,VZ,2011-10-07,36.15999984741211
48116,VZ,2011-10-10,36.900001525878906
48117,VZ,2011-10-11,36.5
48118,VZ,2011-10-12,36.66999816894531
48119,VZ,2011-10-13,37.02000045776367
48120,VZ,2011-10-14,37.33000183105469
48121,VZ,2011-10-17,36.93999862670898
48122,VZ,2011-10-18,37.2400016784668
48123,VZ,2011-10-19,37.04999923706055
48124,VZ,2011-10-20,37.09999847412109
48125,VZ,2011-10-21,37.41999816894531
48126,VZ,2011-10-24,36.93000030517578
48127,VZ,2011-10-25,36.18999862670898
48128,VZ,2011-10-26,36.810001373291016
48129,VZ,2011-10-27,37.65999984741211
48130,VZ,2011-10-28,37.630001068115234
48131,VZ,2011-10-31,36.97999954223633
48132,VZ,2011-11-01,36.470001220703125
48133,VZ,2011-11-02,36.79999923706055
48134,VZ,2011-11-03,37.45000076293945
48135,VZ,2011-11-04,37.16999816894531
48136,VZ,2011-11-07,37.34000015258789
48137,VZ,2011-11-08,37.52000045776367
48138,VZ,2011-11-09,36.88999938964844
48139,VZ,2011-11-10,37.33000183105469
48140,VZ,2011-11-11,37.52000045776367
48141,VZ,2011-11-14,37.0
48142,VZ,2011-11-15,37.2400016784668
48143,VZ,2011-11-16,36.650001525878906
48144,VZ,2011-11-17,36.70000076293945
48145,VZ,2011-11-18,36.459999084472656
48146,VZ,2011-11-21,36.06999969482422
48147,VZ,2011-11-22,36.18999862670898
48148,VZ,2011-11-23,35.349998474121094
48149,VZ,2011-11-25,35.349998474121094
48150,VZ,2011-11-28,36.25
48151,VZ,2011-11-29,36.630001068115234
48152,VZ,2011-11-30,37.72999954223633
48153,VZ,2011-12-01,37.77000045776367
48154,VZ,2011-12-02,37.84999847412109
48155,VZ,2011-12-05,38.04999923706055
48156,VZ,2011-12-06,38.31999969482422
48157,VZ,2011-12-07,38.310001373291016
48158,VZ,2011-12-08,37.810001373291016
48159,VZ,2011-12-09,38.43000030517578
48160,VZ,2011-12-12,38.34999847412109
48161,VZ,2011-12-13,38.2599983215332
48162,VZ,2011-12-14,38.2599983215332
48163,VZ,2011-12-15,38.41999816894531
48164,VZ,2011-12-16,38.77999877929688
48165,VZ,2011-12-19,38.630001068115234
48166,VZ,2011-12-20,39.209999084472656
48167,VZ,2011-12-21,39.22999954223633
48168,VZ,2011-12-22,39.290000915527344
48169,VZ,2011-12-23,39.97999954223633
48170,VZ,2011-12-27,39.9900016784668
48171,VZ,2011-12-28,39.7599983215332
48172,VZ,2011-12-29,40.04999923706055
48173,VZ,2011-12-30,40.119998931884766
48174,VZ,2012-01-03,39.72999954223633
48175,VZ,2012-01-04,39.209999084472656
48176,VZ,2012-01-05,38.93999862670898
48177,VZ,2012-01-06,38.33000183105469
48178,VZ,2012-01-09,38.369998931884766
48179,VZ,2012-01-10,38.56999969482422
48180,VZ,2012-01-11,38.900001525878906
48181,VZ,2012-01-12,38.91999816894531
48182,VZ,2012-01-13,38.91999816894531
48183,VZ,2012-01-17,39.02000045776367
48184,VZ,2012-01-18,39.0099983215332
48185,VZ,2012-01-19,39.0
48186,VZ,2012-01-20,38.970001220703125
48187,VZ,2012-01-23,38.400001525878906
48188,VZ,2012-01-24,37.790000915527344
48189,VZ,2012-01-25,37.68999862670898
48190,VZ,2012-01-26,37.34000015258789
48191,VZ,2012-01-27,37.209999084472656
48192,VZ,2012-01-30,37.61000061035156
48193,VZ,2012-01-31,37.65999984741211
48194,VZ,2012-02-01,37.79999923706055
48195,VZ,2012-02-02,37.560001373291016
48196,VZ,2012-02-03,37.84000015258789
48197,VZ,2012-02-06,38.13999938964844
48198,VZ,2012-02-07,37.91999816894531
48199,VZ,2012-02-08,37.91999816894531
48200,VZ,2012-02-09,37.91999816894531
48201,VZ,2012-02-10,37.68999862670898
48202,VZ,2012-02-13,38.130001068115234
48203,VZ,2012-02-14,38.040000915527344
48204,VZ,2012-02-15,37.83000183105469
48205,VZ,2012-02-16,38.04999923706055
48206,VZ,2012-02-17,38.459999084472656
48207,VZ,2012-02-21,38.4900016784668
48208,VZ,2012-02-22,38.209999084472656
48209,VZ,2012-02-23,38.130001068115234
48210,VZ,2012-02-24,38.13999938964844
48211,VZ,2012-02-27,38.130001068115234
48212,VZ,2012-02-28,38.150001525878906
48213,VZ,2012-02-29,38.11000061035156
48214,VZ,2012-03-01,38.43000030517578
48215,VZ,2012-03-02,38.66999816894531
48216,VZ,2012-03-05,39.0
48217,VZ,2012-03-06,38.68999862670898
48218,VZ,2012-03-07,38.869998931884766
48219,VZ,2012-03-08,39.220001220703125
48220,VZ,2012-03-09,39.09999847412109
48221,VZ,2012-03-12,39.31999969482422
48222,VZ,2012-03-13,39.47999954223633
48223,VZ,2012-03-14,39.470001220703125
48224,VZ,2012-03-15,39.540000915527344
48225,VZ,2012-03-16,39.56999969482422
48226,VZ,2012-03-19,39.650001525878906
48227,VZ,2012-03-20,39.630001068115234
48228,VZ,2012-03-21,39.77999877929688
48229,VZ,2012-03-22,39.65999984741211
48230,VZ,2012-03-23,39.41999816894531
48231,VZ,2012-03-26,39.33000183105469
48232,VZ,2012-03-27,38.65999984741211
48233,VZ,2012-03-28,38.2599983215332
48234,VZ,2012-03-29,38.06999969482422
48235,VZ,2012-03-30,38.22999954223633
48236,VZ,2012-04-02,38.52000045776367
48237,VZ,2012-04-03,38.459999084472656
48238,VZ,2012-04-04,38.38999938964844
48239,VZ,2012-04-05,37.65999984741211
48240,VZ,2012-04-09,37.459999084472656
48241,VZ,2012-04-10,36.79999923706055
48242,VZ,2012-04-11,37.380001068115234
48243,VZ,2012-04-12,37.54999923706055
48244,VZ,2012-04-13,37.2599983215332
48245,VZ,2012-04-16,37.43000030517578
48246,VZ,2012-04-17,37.7400016784668
48247,VZ,2012-04-18,37.65999984741211
48248,VZ,2012-04-19,38.150001525878906
48249,VZ,2012-04-20,38.72999954223633
48250,VZ,2012-04-23,38.56999969482422
48251,VZ,2012-04-24,39.5
48252,VZ,2012-04-25,39.47999954223633
48253,VZ,2012-04-26,40.13999938964844
48254,VZ,2012-04-27,40.22999954223633
48255,VZ,2012-04-30,40.380001068115234
48256,VZ,2012-05-01,40.560001373291016
48257,VZ,2012-05-02,40.59999847412109
48258,VZ,2012-05-03,40.63999938964844
48259,VZ,2012-05-04,40.2599983215332
48260,VZ,2012-05-07,40.52999877929688
48261,VZ,2012-05-08,40.54999923706055
48262,VZ,2012-05-09,40.25
48263,VZ,2012-05-10,40.54999923706055
48264,VZ,2012-05-11,41.15999984741211
48265,VZ,2012-05-14,40.88999938964844
48266,VZ,2012-05-15,41.04999923706055
48267,VZ,2012-05-16,40.880001068115234
48268,VZ,2012-05-17,41.369998931884766
48269,VZ,2012-05-18,41.52999877929688
48270,VZ,2012-05-21,41.34000015258789
48271,VZ,2012-05-22,41.38999938964844
48272,VZ,2012-05-23,41.27999877929688
48273,VZ,2012-05-24,41.38999938964844
48274,VZ,2012-05-25,41.45000076293945
48275,VZ,2012-05-29,41.75
48276,VZ,2012-05-30,41.41999816894531
48277,VZ,2012-05-31,41.63999938964844
48278,VZ,2012-06-01,41.02999877929688
48279,VZ,2012-06-04,41.34000015258789
48280,VZ,2012-06-05,41.20000076293945
48281,VZ,2012-06-06,41.77000045776367
48282,VZ,2012-06-07,41.63999938964844
48283,VZ,2012-06-08,42.43999862670898
48284,VZ,2012-06-11,42.560001373291016
48285,VZ,2012-06-12,42.93999862670898
48286,VZ,2012-06-13,42.9900016784668
48287,VZ,2012-06-14,43.75
48288,VZ,2012-06-15,43.54999923706055
48289,VZ,2012-06-18,43.81999969482422
48290,VZ,2012-06-19,43.72999954223633
48291,VZ,2012-06-20,43.29999923706055
48292,VZ,2012-06-21,43.33000183105469
48293,VZ,2012-06-22,43.95000076293945
48294,VZ,2012-06-25,43.650001525878906
48295,VZ,2012-06-26,43.84000015258789
48296,VZ,2012-06-27,43.77999877929688
48297,VZ,2012-06-28,43.970001220703125
48298,VZ,2012-06-29,44.43999862670898
48299,VZ,2012-07-02,44.93000030517578
48300,VZ,2012-07-03,44.95000076293945
48301,VZ,2012-07-05,44.88999938964844
48302,VZ,2012-07-06,44.41999816894531
48303,VZ,2012-07-09,44.7400016784668
48304,VZ,2012-07-10,44.70000076293945
48305,VZ,2012-07-11,44.900001525878906
48306,VZ,2012-07-12,44.66999816894531
48307,VZ,2012-07-13,45.209999084472656
48308,VZ,2012-07-16,45.27000045776367
48309,VZ,2012-07-17,45.65999984741211
48310,VZ,2012-07-18,45.88999938964844
48311,VZ,2012-07-19,44.540000915527344
48312,VZ,2012-07-20,44.4900016784668
48313,VZ,2012-07-23,44.34999847412109
48314,VZ,2012-07-24,43.77000045776367
48315,VZ,2012-07-25,43.720001220703125
48316,VZ,2012-07-26,44.459999084472656
48317,VZ,2012-07-27,44.900001525878906
48318,VZ,2012-07-30,44.95000076293945
48319,VZ,2012-07-31,45.13999938964844
48320,VZ,2012-08-01,45.209999084472656
48321,VZ,2012-08-02,44.619998931884766
48322,VZ,2012-08-03,44.459999084472656
48323,VZ,2012-08-06,44.68999862670898
48324,VZ,2012-08-07,44.470001220703125
48325,VZ,2012-08-08,44.18000030517578
48326,VZ,2012-08-09,44.34000015258789
48327,VZ,2012-08-10,44.59999847412109
48328,VZ,2012-08-13,44.27000045776367
48329,VZ,2012-08-14,44.33000183105469
48330,VZ,2012-08-15,44.18999862670898
48331,VZ,2012-08-16,44.119998931884766
48332,VZ,2012-08-17,44.060001373291016
48333,VZ,2012-08-20,43.70000076293945
48334,VZ,2012-08-21,42.88999938964844
48335,VZ,2012-08-22,42.619998931884766
48336,VZ,2012-08-23,42.25
48337,VZ,2012-08-24,43.16999816894531
48338,VZ,2012-08-27,42.7599983215332
48339,VZ,2012-08-28,42.66999816894531
48340,VZ,2012-08-29,43.09000015258789
48341,VZ,2012-08-30,42.77000045776367
48342,VZ,2012-08-31,42.93999862670898
48343,VZ,2012-09-04,43.70000076293945
48344,VZ,2012-09-05,43.79999923706055
48345,VZ,2012-09-06,44.150001525878906
48346,VZ,2012-09-07,43.720001220703125
48347,VZ,2012-09-10,44.060001373291016
48348,VZ,2012-09-11,44.2400016784668
48349,VZ,2012-09-12,44.88999938964844
48350,VZ,2012-09-13,45.58000183105469
48351,VZ,2012-09-14,44.52999877929688
48352,VZ,2012-09-17,44.58000183105469
48353,VZ,2012-09-18,44.90999984741211
48354,VZ,2012-09-19,45.27000045776367
48355,VZ,2012-09-20,45.4900016784668
48356,VZ,2012-09-21,45.63999938964844
48357,VZ,2012-09-24,45.68000030517578
48358,VZ,2012-09-25,45.619998931884766
48359,VZ,2012-09-26,45.59000015258789
48360,VZ,2012-09-27,45.7599983215332
48361,VZ,2012-09-28,45.56999969482422
48362,VZ,2012-10-01,45.810001373291016
48363,VZ,2012-10-02,45.86000061035156
48364,VZ,2012-10-03,46.27999877929688
48365,VZ,2012-10-04,47.2599983215332
48366,VZ,2012-10-05,47.04999923706055
48367,VZ,2012-10-08,46.56999969482422
48368,VZ,2012-10-09,46.11000061035156
48369,VZ,2012-10-10,45.77999877929688
48370,VZ,2012-10-11,45.20000076293945
48371,VZ,2012-10-12,44.619998931884766
48372,VZ,2012-10-15,44.5
48373,VZ,2012-10-16,44.08000183105469
48374,VZ,2012-10-17,44.720001220703125
48375,VZ,2012-10-18,45.77999877929688
48376,VZ,2012-10-19,45.15999984741211
48377,VZ,2012-10-22,44.77000045776367
48378,VZ,2012-10-23,44.06999969482422
48379,VZ,2012-10-24,44.22999954223633
48380,VZ,2012-10-25,44.25
48381,VZ,2012-10-26,44.72999954223633
48382,VZ,2012-10-31,44.63999938964844
48383,VZ,2012-11-01,45.13999938964844
48384,VZ,2012-11-02,44.52000045776367
48385,VZ,2012-11-05,44.20000076293945
48386,VZ,2012-11-06,44.29999923706055
48387,VZ,2012-11-07,43.18999862670898
48388,VZ,2012-11-08,42.61000061035156
48389,VZ,2012-11-09,42.63999938964844
48390,VZ,2012-11-12,42.560001373291016
48391,VZ,2012-11-13,42.540000915527344
48392,VZ,2012-11-14,42.2400016784668
48393,VZ,2012-11-15,41.70000076293945
48394,VZ,2012-11-16,41.400001525878906
48395,VZ,2012-11-19,42.810001373291016
48396,VZ,2012-11-20,42.81999969482422
48397,VZ,2012-11-21,43.15999984741211
48398,VZ,2012-11-23,43.7599983215332
48399,VZ,2012-11-26,43.29999923706055
48400,VZ,2012-11-27,42.97999954223633
48401,VZ,2012-11-28,43.560001373291016
48402,VZ,2012-11-29,44.0099983215332
48403,VZ,2012-11-30,44.119998931884766
48404,VZ,2012-12-03,44.09999847412109
48405,VZ,2012-12-04,43.66999816894531
48406,VZ,2012-12-05,44.09999847412109
48407,VZ,2012-12-06,44.45000076293945
48408,VZ,2012-12-07,44.40999984741211
48409,VZ,2012-12-10,44.02999877929688
48410,VZ,2012-12-11,44.43999862670898
48411,VZ,2012-12-12,44.790000915527344
48412,VZ,2012-12-13,44.52000045776367
48413,VZ,2012-12-14,44.209999084472656
48414,VZ,2012-12-17,44.119998931884766
48415,VZ,2012-12-18,43.869998931884766
48416,VZ,2012-12-19,43.380001068115234
48417,VZ,2012-12-20,43.810001373291016
48418,VZ,2012-12-21,43.56999969482422
48419,VZ,2012-12-24,43.540000915527344
48420,VZ,2012-12-26,43.45000076293945
48421,VZ,2012-12-27,43.47999954223633
48422,VZ,2012-12-28,42.900001525878906
48423,VZ,2012-12-31,43.27000045776367
48424,VZ,2013-01-02,44.27000045776367
48425,VZ,2013-01-03,44.060001373291016
48426,VZ,2013-01-04,44.29999923706055
48427,VZ,2013-01-07,44.68999862670898
48428,VZ,2013-01-08,43.09999847412109
48429,VZ,2013-01-09,43.0
48430,VZ,2013-01-10,43.59000015258789
48431,VZ,2013-01-11,43.29999923706055
48432,VZ,2013-01-14,42.59000015258789
48433,VZ,2013-01-15,41.970001220703125
48434,VZ,2013-01-16,41.5099983215332
48435,VZ,2013-01-17,42.130001068115234
48436,VZ,2013-01-18,42.540000915527344
48437,VZ,2013-01-22,42.93999862670898
48438,VZ,2013-01-23,42.790000915527344
48439,VZ,2013-01-24,42.59000015258789
48440,VZ,2013-01-25,42.66999816894531
48441,VZ,2013-01-28,42.77000045776367
48442,VZ,2013-01-29,43.5
48443,VZ,2013-01-30,43.61000061035156
48444,VZ,2013-01-31,43.61000061035156
48445,VZ,2013-02-01,44.560001373291016
48446,VZ,2013-02-04,44.52000045776367
48447,VZ,2013-02-05,44.560001373291016
48448,VZ,2013-02-06,44.75
48449,VZ,2013-02-07,44.459999084472656
48450,VZ,2013-02-08,44.34999847412109
48451,VZ,2013-02-11,44.31999969482422
48452,VZ,2013-02-12,44.43999862670898
48453,VZ,2013-02-13,44.52000045776367
48454,VZ,2013-02-14,44.33000183105469
48455,VZ,2013-02-15,44.400001525878906
48456,VZ,2013-02-19,44.5
48457,VZ,2013-02-20,44.91999816894531
48458,VZ,2013-02-21,45.119998931884766
48459,VZ,2013-02-22,45.400001525878906
48460,VZ,2013-02-25,45.720001220703125
48461,VZ,2013-02-26,46.119998931884766
48462,VZ,2013-02-27,46.34999847412109
48463,VZ,2013-02-28,46.52999877929688
48464,VZ,2013-03-01,46.720001220703125
48465,VZ,2013-03-04,47.11000061035156
48466,VZ,2013-03-05,47.68999862670898
48467,VZ,2013-03-06,47.27999877929688
48468,VZ,2013-03-07,47.47999954223633
48469,VZ,2013-03-08,47.959999084472656
48470,VZ,2013-03-11,47.810001373291016
48471,VZ,2013-03-12,48.36000061035156
48472,VZ,2013-03-13,47.93999862670898
48473,VZ,2013-03-14,48.47999954223633
48474,VZ,2013-03-15,48.02000045776367
48475,VZ,2013-03-18,48.75
48476,VZ,2013-03-19,48.95000076293945
48477,VZ,2013-03-20,48.59999847412109
48478,VZ,2013-03-21,48.79999923706055
48479,VZ,2013-03-22,49.02000045776367
48480,VZ,2013-03-25,49.15999984741211
48481,VZ,2013-03-26,49.47999954223633
48482,VZ,2013-03-27,48.93999862670898
48483,VZ,2013-03-28,49.150001525878906
48484,VZ,2013-04-01,49.220001220703125
48485,VZ,2013-04-02,49.5
48486,VZ,2013-04-03,48.9900016784668
48487,VZ,2013-04-04,49.29999923706055
48488,VZ,2013-04-05,49.560001373291016
48489,VZ,2013-04-08,49.43000030517578
48490,VZ,2013-04-09,49.36000061035156
48491,VZ,2013-04-10,49.86000061035156
48492,VZ,2013-04-11,50.5099983215332
48493,VZ,2013-04-12,50.86000061035156
48494,VZ,2013-04-15,50.63999938964844
48495,VZ,2013-04-16,50.459999084472656
48496,VZ,2013-04-17,49.540000915527344
48497,VZ,2013-04-18,50.90999984741211
48498,VZ,2013-04-19,52.25
48499,VZ,2013-04-22,52.18999862670898
48500,VZ,2013-04-23,52.31999969482422
48501,VZ,2013-04-24,51.79999923706055
48502,VZ,2013-04-25,53.220001220703125
48503,VZ,2013-04-26,53.630001068115234
48504,VZ,2013-04-29,53.459999084472656
48505,VZ,2013-04-30,53.90999984741211
48506,VZ,2013-05-01,52.400001525878906
48507,VZ,2013-05-02,52.52999877929688
48508,VZ,2013-05-03,52.68000030517578
48509,VZ,2013-05-06,52.04999923706055
48510,VZ,2013-05-07,52.91999816894531
48511,VZ,2013-05-08,53.11000061035156
48512,VZ,2013-05-09,52.709999084472656
48513,VZ,2013-05-10,52.88999938964844
48514,VZ,2013-05-13,52.54999923706055
48515,VZ,2013-05-14,53.16999816894531
48516,VZ,2013-05-15,53.59999847412109
48517,VZ,2013-05-16,53.20000076293945
48518,VZ,2013-05-17,53.34999847412109
48519,VZ,2013-05-20,52.7400016784668
48520,VZ,2013-05-21,52.06999969482422
48521,VZ,2013-05-22,51.470001220703125
48522,VZ,2013-05-23,51.88999938964844
48523,VZ,2013-05-24,51.38999938964844
48524,VZ,2013-05-28,50.81999969482422
48525,VZ,2013-05-29,49.56999969482422
48526,VZ,2013-05-30,49.08000183105469
48527,VZ,2013-05-31,48.47999954223633
48528,VZ,2013-06-03,48.65999984741211
48529,VZ,2013-06-04,48.84000015258789
48530,VZ,2013-06-05,48.29999923706055
48531,VZ,2013-06-06,49.970001220703125
48532,VZ,2013-06-07,50.2400016784668
48533,VZ,2013-06-10,50.52999877929688
48534,VZ,2013-06-11,50.18000030517578
48535,VZ,2013-06-12,49.900001525878906
48536,VZ,2013-06-13,50.63999938964844
48537,VZ,2013-06-14,51.06999969482422
48538,VZ,2013-06-17,50.709999084472656
48539,VZ,2013-06-18,51.54999923706055
48540,VZ,2013-06-19,50.04999923706055
48541,VZ,2013-06-20,48.959999084472656
48542,VZ,2013-06-21,49.52000045776367
48543,VZ,2013-06-24,49.119998931884766
48544,VZ,2013-06-25,50.43999862670898
48545,VZ,2013-06-26,50.65999984741211
48546,VZ,2013-06-27,51.0
48547,VZ,2013-06-28,50.34000015258789
48548,VZ,2013-07-01,50.36000061035156
48549,VZ,2013-07-02,50.630001068115234
48550,VZ,2013-07-03,51.0099983215332
48551,VZ,2013-07-05,51.29999923706055
48552,VZ,2013-07-08,51.16999816894531
48553,VZ,2013-07-09,50.959999084472656
48554,VZ,2013-07-10,50.540000915527344
48555,VZ,2013-07-11,51.209999084472656
48556,VZ,2013-07-12,50.40999984741211
48557,VZ,2013-07-15,49.959999084472656
48558,VZ,2013-07-16,50.27999877929688
48559,VZ,2013-07-17,50.7400016784668
48560,VZ,2013-07-18,49.970001220703125
48561,VZ,2013-07-19,49.95000076293945
48562,VZ,2013-07-22,50.27000045776367
48563,VZ,2013-07-23,50.36000061035156
48564,VZ,2013-07-24,50.380001068115234
48565,VZ,2013-07-25,50.709999084472656
48566,VZ,2013-07-26,51.02000045776367
48567,VZ,2013-07-29,51.4900016784668
48568,VZ,2013-07-30,50.41999816894531
48569,VZ,2013-07-31,49.47999954223633
48570,VZ,2013-08-01,50.0099983215332
48571,VZ,2013-08-02,50.25
48572,VZ,2013-08-05,50.209999084472656
48573,VZ,2013-08-06,50.09000015258789
48574,VZ,2013-08-07,49.93000030517578
48575,VZ,2013-08-08,49.619998931884766
48576,VZ,2013-08-09,49.31999969482422
48577,VZ,2013-08-12,49.650001525878906
48578,VZ,2013-08-13,49.150001525878906
48579,VZ,2013-08-14,48.88999938964844
48580,VZ,2013-08-15,48.540000915527344
48581,VZ,2013-08-16,47.709999084472656
48582,VZ,2013-08-19,47.5
48583,VZ,2013-08-20,47.90999984741211
48584,VZ,2013-08-21,47.27000045776367
48585,VZ,2013-08-22,47.02000045776367
48586,VZ,2013-08-23,47.61000061035156
48587,VZ,2013-08-26,46.93999862670898
48588,VZ,2013-08-27,46.95000076293945
48589,VZ,2013-08-28,46.560001373291016
48590,VZ,2013-08-29,47.81999969482422
48591,VZ,2013-08-30,47.380001068115234
48592,VZ,2013-09-03,46.0099983215332
48593,VZ,2013-09-04,46.77999877929688
48594,VZ,2013-09-05,46.63999938964844
48595,VZ,2013-09-06,46.34000015258789
48596,VZ,2013-09-09,45.90999984741211
48597,VZ,2013-09-10,46.470001220703125
48598,VZ,2013-09-11,46.52000045776367
48599,VZ,2013-09-12,47.34999847412109
48600,VZ,2013-09-13,47.7599983215332
48601,VZ,2013-09-16,48.29999923706055
48602,VZ,2013-09-17,48.56999969482422
48603,VZ,2013-09-18,48.720001220703125
48604,VZ,2013-09-19,48.5099983215332
48605,VZ,2013-09-20,47.77999877929688
48606,VZ,2013-09-23,47.97999954223633
48607,VZ,2013-09-24,47.27000045776367
48608,VZ,2013-09-25,46.95000076293945
48609,VZ,2013-09-26,47.66999816894531
48610,VZ,2013-09-27,47.0
48611,VZ,2013-09-30,46.66999816894531
48612,VZ,2013-10-01,46.9900016784668
48613,VZ,2013-10-02,46.790000915527344
48614,VZ,2013-10-03,47.0099983215332
48615,VZ,2013-10-04,47.09999847412109
48616,VZ,2013-10-07,47.290000915527344
48617,VZ,2013-10-08,46.04999923706055
48618,VZ,2013-10-09,46.20000076293945
48619,VZ,2013-10-10,46.86000061035156
48620,VZ,2013-10-11,47.09000015258789
48621,VZ,2013-10-14,46.810001373291016
48622,VZ,2013-10-15,46.31999969482422
48623,VZ,2013-10-16,47.25
48624,VZ,2013-10-17,48.900001525878906
48625,VZ,2013-10-18,50.0099983215332
48626,VZ,2013-10-21,50.58000183105469
48627,VZ,2013-10-22,51.13999938964844
48628,VZ,2013-10-23,50.81999969482422
48629,VZ,2013-10-24,50.41999816894531
48630,VZ,2013-10-25,50.709999084472656
48631,VZ,2013-10-28,50.56999969482422
48632,VZ,2013-10-29,51.09000015258789
48633,VZ,2013-10-30,50.52999877929688
48634,VZ,2013-10-31,50.5099983215332
48635,VZ,2013-11-01,50.4900016784668
48636,VZ,2013-11-04,51.08000183105469
48637,VZ,2013-11-05,50.09999847412109
48638,VZ,2013-11-06,50.61000061035156
48639,VZ,2013-11-07,50.16999816894531
48640,VZ,2013-11-08,50.20000076293945
48641,VZ,2013-11-11,49.959999084472656
48642,VZ,2013-11-12,50.15999984741211
48643,VZ,2013-11-13,49.9900016784668
48644,VZ,2013-11-14,50.27000045776367
48645,VZ,2013-11-15,50.310001373291016
48646,VZ,2013-11-18,50.7599983215332
48647,VZ,2013-11-19,50.77999877929688
48648,VZ,2013-11-20,50.400001525878906
48649,VZ,2013-11-21,50.380001068115234
48650,VZ,2013-11-22,50.220001220703125
48651,VZ,2013-11-25,50.0099983215332
48652,VZ,2013-11-26,50.04999923706055
48653,VZ,2013-11-27,49.93000030517578
48654,VZ,2013-11-29,49.619998931884766
48655,VZ,2013-12-02,49.2599983215332
48656,VZ,2013-12-03,49.59999847412109
48657,VZ,2013-12-04,49.369998931884766
48658,VZ,2013-12-05,48.90999984741211
48659,VZ,2013-12-06,49.47999954223633
48660,VZ,2013-12-09,49.56999969482422
48661,VZ,2013-12-10,49.04999923706055
48662,VZ,2013-12-11,48.4900016784668
48663,VZ,2013-12-12,48.130001068115234
48664,VZ,2013-12-13,47.84000015258789
48665,VZ,2013-12-16,48.2599983215332
48666,VZ,2013-12-17,47.560001373291016
48667,VZ,2013-12-18,48.470001220703125
48668,VZ,2013-12-19,48.43000030517578
48669,VZ,2013-12-20,48.08000183105469
48670,VZ,2013-12-23,48.58000183105469
48671,VZ,2013-12-24,48.97999954223633
48672,VZ,2013-12-26,49.18000030517578
48673,VZ,2013-12-27,49.16999816894531
48674,VZ,2013-12-30,49.150001525878906
48675,VZ,2013-12-31,49.13999938964844
48676,VZ,2014-01-02,49.0
48677,VZ,2014-01-03,48.41999816894531
48678,VZ,2014-01-06,48.68999862670898
48679,VZ,2014-01-07,49.29999923706055
48680,VZ,2014-01-08,48.5
48681,VZ,2014-01-09,47.5
48682,VZ,2014-01-10,47.75
48683,VZ,2014-01-13,47.02999877929688
48684,VZ,2014-01-14,47.08000183105469
48685,VZ,2014-01-15,48.27000045776367
48686,VZ,2014-01-16,48.52999877929688
48687,VZ,2014-01-17,48.34999847412109
48688,VZ,2014-01-21,47.70000076293945
48689,VZ,2014-01-22,47.33000183105469
48690,VZ,2014-01-23,47.86000061035156
48691,VZ,2014-01-24,47.630001068115234
48692,VZ,2014-01-27,47.68999862670898
48693,VZ,2014-01-28,47.36000061035156
48694,VZ,2014-01-29,47.68999862670898
48695,VZ,2014-01-30,47.630001068115234
48696,VZ,2014-01-31,48.02000045776367
48697,VZ,2014-02-03,46.40999984741211
48698,VZ,2014-02-04,46.81999969482422
48699,VZ,2014-02-05,46.68999862670898
48700,VZ,2014-02-06,46.68000030517578
48701,VZ,2014-02-07,46.810001373291016
48702,VZ,2014-02-10,46.90999984741211
48703,VZ,2014-02-11,47.209999084472656
48704,VZ,2014-02-12,47.369998931884766
48705,VZ,2014-02-13,47.310001373291016
48706,VZ,2014-02-14,46.5099983215332
48707,VZ,2014-02-18,45.97999954223633
48708,VZ,2014-02-19,46.52999877929688
48709,VZ,2014-02-20,48.119998931884766
48710,VZ,2014-02-21,47.27000045776367
48711,VZ,2014-02-24,46.22999954223633
48712,VZ,2014-02-25,46.290000915527344
48713,VZ,2014-02-26,46.34999847412109
48714,VZ,2014-02-27,47.5
48715,VZ,2014-02-28,47.58000183105469
48716,VZ,2014-03-03,47.310001373291016
48717,VZ,2014-03-04,47.900001525878906
48718,VZ,2014-03-05,47.380001068115234
48719,VZ,2014-03-06,47.459999084472656
48720,VZ,2014-03-07,47.150001525878906
48721,VZ,2014-03-10,47.02999877929688
48722,VZ,2014-03-11,46.70000076293945
48723,VZ,2014-03-12,46.36000061035156
48724,VZ,2014-03-13,46.02999877929688
48725,VZ,2014-03-14,46.08000183105469
48726,VZ,2014-03-17,46.310001373291016
48727,VZ,2014-03-18,46.70000076293945
48728,VZ,2014-03-19,46.36000061035156
48729,VZ,2014-03-20,47.209999084472656
48730,VZ,2014-03-21,46.90999984741211
48731,VZ,2014-03-24,47.0099983215332
48732,VZ,2014-03-25,47.220001220703125
48733,VZ,2014-03-26,47.0099983215332
48734,VZ,2014-03-27,47.68999862670898
48735,VZ,2014-03-28,47.41999816894531
48736,VZ,2014-03-31,47.56999969482422
48737,VZ,2014-04-01,47.75
48738,VZ,2014-04-02,47.81999969482422
48739,VZ,2014-04-03,48.119998931884766
48740,VZ,2014-04-04,48.040000915527344
48741,VZ,2014-04-07,48.119998931884766
48742,VZ,2014-04-08,48.209999084472656
48743,VZ,2014-04-09,47.97999954223633
48744,VZ,2014-04-10,47.470001220703125
48745,VZ,2014-04-11,47.06999969482422
48746,VZ,2014-04-14,47.27000045776367
48747,VZ,2014-04-15,46.91999816894531
48748,VZ,2014-04-16,47.09999847412109
48749,VZ,2014-04-17,47.59999847412109
48750,VZ,2014-04-21,47.97999954223633
48751,VZ,2014-04-22,47.91999816894531
48752,VZ,2014-04-23,47.43000030517578
48753,VZ,2014-04-24,46.27999877929688
48754,VZ,2014-04-25,45.93999862670898
48755,VZ,2014-04-28,46.59999847412109
48756,VZ,2014-04-29,46.77000045776367
48757,VZ,2014-04-30,46.72999954223633
48758,VZ,2014-05-01,47.220001220703125
48759,VZ,2014-05-02,47.119998931884766
48760,VZ,2014-05-05,47.38999938964844
48761,VZ,2014-05-06,47.470001220703125
48762,VZ,2014-05-07,48.09999847412109
48763,VZ,2014-05-08,48.4900016784668
48764,VZ,2014-05-09,48.47999954223633
48765,VZ,2014-05-12,48.15999984741211
48766,VZ,2014-05-13,47.84999847412109
48767,VZ,2014-05-14,48.0099983215332
48768,VZ,2014-05-15,47.959999084472656
48769,VZ,2014-05-16,49.06999969482422
48770,VZ,2014-05-19,49.150001525878906
48771,VZ,2014-05-20,48.650001525878906
48772,VZ,2014-05-21,49.16999816894531
48773,VZ,2014-05-22,49.45000076293945
48774,VZ,2014-05-23,49.7400016784668
48775,VZ,2014-05-27,49.619998931884766
48776,VZ,2014-05-28,49.7400016784668
48777,VZ,2014-05-29,49.720001220703125
48778,VZ,2014-05-30,49.959999084472656
48779,VZ,2014-06-02,50.04999923706055
48780,VZ,2014-06-03,49.290000915527344
48781,VZ,2014-06-04,49.150001525878906
48782,VZ,2014-06-05,49.27999877929688
48783,VZ,2014-06-06,49.41999816894531
48784,VZ,2014-06-09,49.56999969482422
48785,VZ,2014-06-10,49.52000045776367
48786,VZ,2014-06-11,49.369998931884766
48787,VZ,2014-06-12,49.040000915527344
48788,VZ,2014-06-13,49.18000030517578
48789,VZ,2014-06-16,49.310001373291016
48790,VZ,2014-06-17,49.209999084472656
48791,VZ,2014-06-18,49.41999816894531
48792,VZ,2014-06-19,49.470001220703125
48793,VZ,2014-06-20,49.38999938964844
48794,VZ,2014-06-23,49.72999954223633
48795,VZ,2014-06-24,49.27999877929688
48796,VZ,2014-06-25,49.40999984741211
48797,VZ,2014-06-26,49.209999084472656
48798,VZ,2014-06-27,49.31999969482422
48799,VZ,2014-06-30,48.93000030517578
48800,VZ,2014-07-01,49.369998931884766
48801,VZ,2014-07-02,49.65999984741211
48802,VZ,2014-07-03,49.709999084472656
48803,VZ,2014-07-07,49.75
48804,VZ,2014-07-08,48.7599983215332
48805,VZ,2014-07-09,48.900001525878906
48806,VZ,2014-07-10,49.63999938964844
48807,VZ,2014-07-11,50.31999969482422
48808,VZ,2014-07-14,50.52999877929688
48809,VZ,2014-07-15,50.709999084472656
48810,VZ,2014-07-16,50.959999084472656
48811,VZ,2014-07-17,50.31999969482422
48812,VZ,2014-07-18,50.75
48813,VZ,2014-07-21,50.70000076293945
48814,VZ,2014-07-22,50.97999954223633
48815,VZ,2014-07-23,50.90999984741211
48816,VZ,2014-07-24,51.04999923706055
48817,VZ,2014-07-25,51.27999877929688
48818,VZ,2014-07-28,51.58000183105469
48819,VZ,2014-07-29,51.970001220703125
48820,VZ,2014-07-30,51.7599983215332
48821,VZ,2014-07-31,50.41999816894531
48822,VZ,2014-08-01,49.83000183105469
48823,VZ,2014-08-04,50.209999084472656
48824,VZ,2014-08-05,49.65999984741211
48825,VZ,2014-08-06,49.130001068115234
48826,VZ,2014-08-07,48.650001525878906
48827,VZ,2014-08-08,48.70000076293945
48828,VZ,2014-08-11,48.66999816894531
48829,VZ,2014-08-12,48.84000015258789
48830,VZ,2014-08-13,48.91999816894531
48831,VZ,2014-08-14,49.0
48832,VZ,2014-08-15,48.79999923706055
48833,VZ,2014-08-18,48.77999877929688
48834,VZ,2014-08-19,48.70000076293945
48835,VZ,2014-08-20,48.81999969482422
48836,VZ,2014-08-21,48.869998931884766
48837,VZ,2014-08-22,48.63999938964844
48838,VZ,2014-08-25,49.150001525878906
48839,VZ,2014-08-26,49.25
48840,VZ,2014-08-27,49.43000030517578
48841,VZ,2014-08-28,49.40999984741211
48842,VZ,2014-08-29,49.81999969482422
48843,VZ,2014-09-02,49.77000045776367
48844,VZ,2014-09-03,49.880001068115234
48845,VZ,2014-09-04,49.720001220703125
48846,VZ,2014-09-05,49.93999862670898
48847,VZ,2014-09-08,49.52999877929688
48848,VZ,2014-09-09,48.900001525878906
48849,VZ,2014-09-10,48.75
48850,VZ,2014-09-11,49.0099983215332
48851,VZ,2014-09-12,48.400001525878906
48852,VZ,2014-09-15,48.560001373291016
48853,VZ,2014-09-16,48.959999084472656
48854,VZ,2014-09-17,49.209999084472656
48855,VZ,2014-09-18,49.68999862670898
48856,VZ,2014-09-19,50.34999847412109
48857,VZ,2014-09-22,50.18000030517578
48858,VZ,2014-09-23,49.90999984741211
48859,VZ,2014-09-24,50.06999969482422
48860,VZ,2014-09-25,49.61000061035156
48861,VZ,2014-09-26,49.77000045776367
48862,VZ,2014-09-29,49.75
48863,VZ,2014-09-30,49.9900016784668
48864,VZ,2014-10-01,49.43000030517578
48865,VZ,2014-10-02,49.290000915527344
48866,VZ,2014-10-03,49.709999084472656
48867,VZ,2014-10-06,50.08000183105469
48868,VZ,2014-10-07,49.68000030517578
48869,VZ,2014-10-08,49.869998931884766
48870,VZ,2014-10-09,48.93000030517578
48871,VZ,2014-10-10,48.93999862670898
48872,VZ,2014-10-13,48.369998931884766
48873,VZ,2014-10-14,48.220001220703125
48874,VZ,2014-10-15,47.91999816894531
48875,VZ,2014-10-16,47.66999816894531
48876,VZ,2014-10-17,48.06999969482422
48877,VZ,2014-10-20,48.47999954223633
48878,VZ,2014-10-21,48.68999862670898
48879,VZ,2014-10-22,48.310001373291016
48880,VZ,2014-10-23,48.220001220703125
48881,VZ,2014-10-24,48.77000045776367
48882,VZ,2014-10-27,49.41999816894531
48883,VZ,2014-10-28,49.959999084472656
48884,VZ,2014-10-29,49.83000183105469
48885,VZ,2014-10-30,49.900001525878906
48886,VZ,2014-10-31,50.25
48887,VZ,2014-11-03,50.38999938964844
48888,VZ,2014-11-04,50.33000183105469
48889,VZ,2014-11-05,50.34000015258789
48890,VZ,2014-11-06,50.27999877929688
48891,VZ,2014-11-07,50.86000061035156
48892,VZ,2014-11-10,50.720001220703125
48893,VZ,2014-11-11,50.61000061035156
48894,VZ,2014-11-12,50.81999969482422
48895,VZ,2014-11-13,51.20000076293945
48896,VZ,2014-11-14,51.5
48897,VZ,2014-11-17,51.400001525878906
48898,VZ,2014-11-18,51.220001220703125
48899,VZ,2014-11-19,50.4900016784668
48900,VZ,2014-11-20,50.18999862670898
48901,VZ,2014-11-21,50.209999084472656
48902,VZ,2014-11-24,49.5
48903,VZ,2014-11-25,49.34000015258789
48904,VZ,2014-11-26,50.040000915527344
48905,VZ,2014-11-28,50.59000015258789
48906,VZ,2014-12-01,50.02999877929688
48907,VZ,2014-12-02,49.11000061035156
48908,VZ,2014-12-03,48.790000915527344
48909,VZ,2014-12-04,48.77999877929688
48910,VZ,2014-12-05,48.61000061035156
48911,VZ,2014-12-08,48.900001525878906
48912,VZ,2014-12-09,46.91999816894531
48913,VZ,2014-12-10,46.18000030517578
48914,VZ,2014-12-11,46.36000061035156
48915,VZ,2014-12-12,45.58000183105469
48916,VZ,2014-12-15,45.41999816894531
48917,VZ,2014-12-16,45.52999877929688
48918,VZ,2014-12-17,46.43999862670898
48919,VZ,2014-12-18,47.04999923706055
48920,VZ,2014-12-19,47.02000045776367
48921,VZ,2014-12-22,47.5099983215332
48922,VZ,2014-12-23,47.66999816894531
48923,VZ,2014-12-24,47.66999816894531
48924,VZ,2014-12-26,47.86000061035156
48925,VZ,2014-12-29,47.54999923706055
48926,VZ,2014-12-30,47.33000183105469
48927,VZ,2014-12-31,46.77999877929688
48928,VZ,2015-01-02,46.959999084472656
48929,VZ,2015-01-05,46.56999969482422
48930,VZ,2015-01-06,47.040000915527344
48931,VZ,2015-01-07,46.18999862670898
48932,VZ,2015-01-08,47.18000030517578
48933,VZ,2015-01-09,46.7599983215332
48934,VZ,2015-01-12,47.08000183105469
48935,VZ,2015-01-13,47.18000030517578
48936,VZ,2015-01-14,46.970001220703125
48937,VZ,2015-01-15,47.09999847412109
48938,VZ,2015-01-16,47.9900016784668
48939,VZ,2015-01-20,48.18000030517578
48940,VZ,2015-01-21,48.25
48941,VZ,2015-01-22,47.79999923706055
48942,VZ,2015-01-23,47.150001525878906
48943,VZ,2015-01-26,46.959999084472656
48944,VZ,2015-01-27,46.34999847412109
48945,VZ,2015-01-28,46.04999923706055
48946,VZ,2015-01-29,46.11000061035156
48947,VZ,2015-01-30,45.709999084472656
48948,VZ,2015-02-02,46.97999954223633
48949,VZ,2015-02-03,47.83000183105469
48950,VZ,2015-02-04,47.79999923706055
48951,VZ,2015-02-05,47.86000061035156
48952,VZ,2015-02-06,49.33000183105469
48953,VZ,2015-02-09,49.09000015258789
48954,VZ,2015-02-10,49.5099983215332
48955,VZ,2015-02-11,49.810001373291016
48956,VZ,2015-02-12,49.52000045776367
48957,VZ,2015-02-13,49.310001373291016
48958,VZ,2015-02-17,49.18000030517578
48959,VZ,2015-02-18,48.93999862670898
48960,VZ,2015-02-19,48.90999984741211
48961,VZ,2015-02-20,48.970001220703125
48962,VZ,2015-02-23,48.77000045776367
48963,VZ,2015-02-24,49.220001220703125
48964,VZ,2015-02-25,49.20000076293945
48965,VZ,2015-02-26,49.369998931884766
48966,VZ,2015-02-27,49.45000076293945
48967,VZ,2015-03-02,49.470001220703125
48968,VZ,2015-03-03,49.54999923706055
48969,VZ,2015-03-04,49.06999969482422
48970,VZ,2015-03-05,48.91999816894531
48971,VZ,2015-03-06,48.290000915527344
48972,VZ,2015-03-09,48.22999954223633
48973,VZ,2015-03-10,47.5099983215332
48974,VZ,2015-03-11,47.68000030517578
48975,VZ,2015-03-12,48.72999954223633
48976,VZ,2015-03-13,48.84000015258789
48977,VZ,2015-03-16,49.27000045776367
48978,VZ,2015-03-17,48.95000076293945
48979,VZ,2015-03-18,49.540000915527344
48980,VZ,2015-03-19,49.29999923706055
48981,VZ,2015-03-20,49.560001373291016
48982,VZ,2015-03-23,49.63999938964844
48983,VZ,2015-03-24,49.40999984741211
48984,VZ,2015-03-25,48.72999954223633
48985,VZ,2015-03-26,48.41999816894531
48986,VZ,2015-03-27,48.560001373291016
48987,VZ,2015-03-30,49.119998931884766
48988,VZ,2015-03-31,48.630001068115234
48989,VZ,2015-04-01,48.91999816894531
48990,VZ,2015-04-02,49.470001220703125
48991,VZ,2015-04-06,49.630001068115234
48992,VZ,2015-04-07,49.27000045776367
48993,VZ,2015-04-08,49.130001068115234
48994,VZ,2015-04-09,49.0099983215332
48995,VZ,2015-04-10,49.220001220703125
48996,VZ,2015-04-13,49.040000915527344
48997,VZ,2015-04-14,49.18000030517578
48998,VZ,2015-04-15,49.38999938964844
48999,VZ,2015-04-16,49.27000045776367
49000,VZ,2015-04-17,48.900001525878906
49001,VZ,2015-04-20,49.380001068115234
49002,VZ,2015-04-21,49.16999816894531
49003,VZ,2015-04-22,49.56999969482422
49004,VZ,2015-04-23,50.04999923706055
49005,VZ,2015-04-24,50.02999877929688
49006,VZ,2015-04-27,50.08000183105469
49007,VZ,2015-04-28,50.54999923706055
49008,VZ,2015-04-29,50.470001220703125
49009,VZ,2015-04-30,50.43999862670898
49010,VZ,2015-05-01,50.40999984741211
49011,VZ,2015-05-04,50.52000045776367
49012,VZ,2015-05-05,50.09000015258789
49013,VZ,2015-05-06,49.63999938964844
49014,VZ,2015-05-07,49.72999954223633
49015,VZ,2015-05-08,50.13999938964844
49016,VZ,2015-05-11,49.79999923706055
49017,VZ,2015-05-12,49.619998931884766
49018,VZ,2015-05-13,49.72999954223633
49019,VZ,2015-05-14,49.970001220703125
49020,VZ,2015-05-15,49.790000915527344
49021,VZ,2015-05-18,49.59999847412109
49022,VZ,2015-05-19,49.54999923706055
49023,VZ,2015-05-20,49.68999862670898
49024,VZ,2015-05-21,49.900001525878906
49025,VZ,2015-05-22,49.61000061035156
49026,VZ,2015-05-26,49.41999816894531
49027,VZ,2015-05-27,49.56999969482422
49028,VZ,2015-05-28,49.540000915527344
49029,VZ,2015-05-29,49.43999862670898
49030,VZ,2015-06-01,49.220001220703125
49031,VZ,2015-06-02,49.13999938964844
49032,VZ,2015-06-03,49.08000183105469
49033,VZ,2015-06-04,48.09999847412109
49034,VZ,2015-06-05,47.22999954223633
49035,VZ,2015-06-08,47.43999862670898
49036,VZ,2015-06-09,47.34000015258789
49037,VZ,2015-06-10,47.470001220703125
49038,VZ,2015-06-11,47.7599983215332
49039,VZ,2015-06-12,47.25
49040,VZ,2015-06-15,47.0
49041,VZ,2015-06-16,47.41999816894531
49042,VZ,2015-06-17,47.27000045776367
49043,VZ,2015-06-18,47.77000045776367
49044,VZ,2015-06-19,47.459999084472656
49045,VZ,2015-06-22,47.52999877929688
49046,VZ,2015-06-23,47.77000045776367
49047,VZ,2015-06-24,47.290000915527344
49048,VZ,2015-06-25,47.43999862670898
49049,VZ,2015-06-26,47.619998931884766
49050,VZ,2015-06-29,46.77000045776367
49051,VZ,2015-06-30,46.61000061035156
49052,VZ,2015-07-01,47.0
49053,VZ,2015-07-02,47.20000076293945
49054,VZ,2015-07-06,47.040000915527344
49055,VZ,2015-07-07,47.25
49056,VZ,2015-07-08,46.58000183105469
49057,VZ,2015-07-09,46.2599983215332
49058,VZ,2015-07-10,47.0
49059,VZ,2015-07-13,47.20000076293945
49060,VZ,2015-07-14,47.40999984741211
49061,VZ,2015-07-15,47.33000183105469
49062,VZ,2015-07-16,47.83000183105469
49063,VZ,2015-07-17,47.59000015258789
49064,VZ,2015-07-20,48.09999847412109
49065,VZ,2015-07-21,46.970001220703125
49066,VZ,2015-07-22,46.45000076293945
49067,VZ,2015-07-23,46.34999847412109
49068,VZ,2015-07-24,46.040000915527344
49069,VZ,2015-07-27,45.83000183105469
49070,VZ,2015-07-28,45.88999938964844
49071,VZ,2015-07-29,46.560001373291016
49072,VZ,2015-07-30,46.66999816894531
49073,VZ,2015-07-31,46.790000915527344
49074,VZ,2015-08-03,46.970001220703125
49075,VZ,2015-08-04,46.66999816894531
49076,VZ,2015-08-05,46.63999938964844
49077,VZ,2015-08-06,46.630001068115234
49078,VZ,2015-08-07,46.36000061035156
49079,VZ,2015-08-10,47.22999954223633
49080,VZ,2015-08-11,47.59999847412109
49081,VZ,2015-08-12,47.84999847412109
49082,VZ,2015-08-13,47.65999984741211
49083,VZ,2015-08-14,47.4900016784668
49084,VZ,2015-08-17,47.52000045776367
49085,VZ,2015-08-18,47.459999084472656
49086,VZ,2015-08-19,47.43999862670898
49087,VZ,2015-08-20,46.880001068115234
49088,VZ,2015-08-21,46.09999847412109
49089,VZ,2015-08-24,44.7400016784668
49090,VZ,2015-08-25,43.5
49091,VZ,2015-08-26,45.15999984741211
49092,VZ,2015-08-27,46.18999862670898
49093,VZ,2015-08-28,46.06999969482422
49094,VZ,2015-08-31,46.0099983215332
49095,VZ,2015-09-01,44.900001525878906
49096,VZ,2015-09-02,45.34999847412109
49097,VZ,2015-09-03,45.720001220703125
49098,VZ,2015-09-04,44.81999969482422
49099,VZ,2015-09-08,45.880001068115234
49100,VZ,2015-09-09,45.38999938964844
49101,VZ,2015-09-10,45.459999084472656
49102,VZ,2015-09-11,45.72999954223633
49103,VZ,2015-09-14,45.650001525878906
49104,VZ,2015-09-15,46.369998931884766
49105,VZ,2015-09-16,46.18999862670898
49106,VZ,2015-09-17,45.22999954223633
49107,VZ,2015-09-18,44.56999969482422
49108,VZ,2015-09-21,44.79999923706055
49109,VZ,2015-09-22,44.43000030517578
49110,VZ,2015-09-23,43.97999954223633
49111,VZ,2015-09-24,44.09000015258789
49112,VZ,2015-09-25,44.220001220703125
49113,VZ,2015-09-28,43.7400016784668
49114,VZ,2015-09-29,43.52999877929688
49115,VZ,2015-09-30,43.5099983215332
49116,VZ,2015-10-01,42.959999084472656
49117,VZ,2015-10-02,42.84000015258789
49118,VZ,2015-10-05,44.0
49119,VZ,2015-10-06,44.060001373291016
49120,VZ,2015-10-07,43.84999847412109
49121,VZ,2015-10-08,44.22999954223633
49122,VZ,2015-10-09,44.15999984741211
49123,VZ,2015-10-12,44.29999923706055
49124,VZ,2015-10-13,44.36000061035156
49125,VZ,2015-10-14,43.9900016784668
49126,VZ,2015-10-15,44.66999816894531
49127,VZ,2015-10-16,44.70000076293945
49128,VZ,2015-10-19,44.70000076293945
49129,VZ,2015-10-20,45.2400016784668
49130,VZ,2015-10-21,44.86000061035156
49131,VZ,2015-10-22,45.88999938964844
49132,VZ,2015-10-23,46.15999984741211
49133,VZ,2015-10-26,46.36000061035156
49134,VZ,2015-10-27,46.16999816894531
49135,VZ,2015-10-28,46.47999954223633
49136,VZ,2015-10-29,46.400001525878906
49137,VZ,2015-10-30,46.880001068115234
49138,VZ,2015-11-02,46.77999877929688
49139,VZ,2015-11-03,46.45000076293945
49140,VZ,2015-11-04,46.13999938964844
49141,VZ,2015-11-05,46.20000076293945
49142,VZ,2015-11-06,45.77999877929688
49143,VZ,2015-11-09,45.29999923706055
49144,VZ,2015-11-10,45.09999847412109
49145,VZ,2015-11-11,45.31999969482422
49146,VZ,2015-11-12,44.83000183105469
49147,VZ,2015-11-13,44.22999954223633
49148,VZ,2015-11-16,45.040000915527344
49149,VZ,2015-11-17,45.08000183105469
49150,VZ,2015-11-18,45.380001068115234
49151,VZ,2015-11-19,45.7599983215332
49152,VZ,2015-11-20,45.38999938964844
49153,VZ,2015-11-23,44.9900016784668
49154,VZ,2015-11-24,45.18999862670898
49155,VZ,2015-11-25,44.91999816894531
49156,VZ,2015-11-27,45.22999954223633
49157,VZ,2015-11-30,45.45000076293945
49158,VZ,2015-12-01,45.58000183105469
49159,VZ,2015-12-02,44.91999816894531
49160,VZ,2015-12-03,44.560001373291016
49161,VZ,2015-12-04,45.709999084472656
49162,VZ,2015-12-07,46.060001373291016
49163,VZ,2015-12-08,45.70000076293945
49164,VZ,2015-12-09,45.36000061035156
49165,VZ,2015-12-10,45.31999969482422
49166,VZ,2015-12-11,44.81999969482422
49167,VZ,2015-12-14,45.45000076293945
49168,VZ,2015-12-15,45.54999923706055
49169,VZ,2015-12-16,46.5099983215332
49170,VZ,2015-12-17,46.09999847412109
49171,VZ,2015-12-18,45.560001373291016
49172,VZ,2015-12-21,45.900001525878906
49173,VZ,2015-12-22,46.34000015258789
49174,VZ,2015-12-23,46.95000076293945
49175,VZ,2015-12-24,46.709999084472656
49176,VZ,2015-12-28,46.75
49177,VZ,2015-12-29,47.209999084472656
49178,VZ,2015-12-30,46.77000045776367
49179,VZ,2015-12-31,46.220001220703125
49180,VZ,2016-01-04,45.869998931884766
49181,VZ,2016-01-05,46.5
49182,VZ,2016-01-06,45.52000045776367
49183,VZ,2016-01-07,45.27000045776367
49184,VZ,2016-01-08,44.83000183105469
49185,VZ,2016-01-11,45.09000015258789
49186,VZ,2016-01-12,44.93000030517578
49187,VZ,2016-01-13,44.150001525878906
49188,VZ,2016-01-14,44.869998931884766
49189,VZ,2016-01-15,44.43000030517578
49190,VZ,2016-01-19,44.869998931884766
49191,VZ,2016-01-20,44.41999816894531
49192,VZ,2016-01-21,45.869998931884766
49193,VZ,2016-01-22,47.040000915527344
49194,VZ,2016-01-25,47.02999877929688
49195,VZ,2016-01-26,48.25
49196,VZ,2016-01-27,49.02999877929688
49197,VZ,2016-01-28,49.0099983215332
49198,VZ,2016-01-29,49.970001220703125
49199,VZ,2016-02-01,50.7599983215332
49200,VZ,2016-02-02,49.90999984741211
49201,VZ,2016-02-03,50.619998931884766
49202,VZ,2016-02-04,50.43000030517578
49203,VZ,2016-02-05,50.970001220703125
49204,VZ,2016-02-08,50.7400016784668
49205,VZ,2016-02-09,50.150001525878906
49206,VZ,2016-02-10,49.97999954223633
49207,VZ,2016-02-11,49.38999938964844
49208,VZ,2016-02-12,50.11000061035156
49209,VZ,2016-02-16,50.2400016784668
49210,VZ,2016-02-17,50.31999969482422
49211,VZ,2016-02-18,50.93999862670898
49212,VZ,2016-02-19,50.86000061035156
49213,VZ,2016-02-22,51.06999969482422
49214,VZ,2016-02-23,50.630001068115234
49215,VZ,2016-02-24,50.81999969482422
49216,VZ,2016-02-25,51.11000061035156
49217,VZ,2016-02-26,51.02000045776367
49218,VZ,2016-02-29,50.72999954223633
49219,VZ,2016-03-01,51.459999084472656
49220,VZ,2016-03-02,52.119998931884766
49221,VZ,2016-03-03,51.88999938964844
49222,VZ,2016-03-04,51.810001373291016
49223,VZ,2016-03-07,52.209999084472656
49224,VZ,2016-03-08,52.459999084472656
49225,VZ,2016-03-09,52.34000015258789
49226,VZ,2016-03-10,52.31999969482422
49227,VZ,2016-03-11,52.52999877929688
49228,VZ,2016-03-14,52.540000915527344
49229,VZ,2016-03-15,52.66999816894531
49230,VZ,2016-03-16,53.209999084472656
49231,VZ,2016-03-17,53.630001068115234
49232,VZ,2016-03-18,53.2400016784668
49233,VZ,2016-03-21,53.43999862670898
49234,VZ,2016-03-22,53.209999084472656
49235,VZ,2016-03-23,52.90999984741211
49236,VZ,2016-03-24,53.560001373291016
49237,VZ,2016-03-28,53.400001525878906
49238,VZ,2016-03-29,54.04999923706055
49239,VZ,2016-03-30,54.040000915527344
49240,VZ,2016-03-31,54.08000183105469
49241,VZ,2016-04-01,54.0099983215332
49242,VZ,2016-04-04,54.41999816894531
49243,VZ,2016-04-05,54.09000015258789
49244,VZ,2016-04-06,53.52000045776367
49245,VZ,2016-04-07,52.0
49246,VZ,2016-04-08,52.18000030517578
49247,VZ,2016-04-11,51.61000061035156
49248,VZ,2016-04-12,51.95000076293945
49249,VZ,2016-04-13,51.290000915527344
49250,VZ,2016-04-14,51.36000061035156
49251,VZ,2016-04-15,51.34999847412109
49252,VZ,2016-04-18,51.72999954223633
49253,VZ,2016-04-19,52.08000183105469
49254,VZ,2016-04-20,51.75
49255,VZ,2016-04-21,50.02999877929688
49256,VZ,2016-04-22,50.54999923706055
49257,VZ,2016-04-25,50.7599983215332
49258,VZ,2016-04-26,50.43999862670898
49259,VZ,2016-04-27,51.68999862670898
49260,VZ,2016-04-28,51.02000045776367
49261,VZ,2016-04-29,50.93999862670898
49262,VZ,2016-05-02,51.31999969482422
49263,VZ,2016-05-03,50.68000030517578
49264,VZ,2016-05-04,50.84000015258789
49265,VZ,2016-05-05,50.84000015258789
49266,VZ,2016-05-06,51.119998931884766
49267,VZ,2016-05-09,51.08000183105469
49268,VZ,2016-05-10,51.540000915527344
49269,VZ,2016-05-11,51.150001525878906
49270,VZ,2016-05-12,51.470001220703125
49271,VZ,2016-05-13,50.93999862670898
49272,VZ,2016-05-16,51.22999954223633
49273,VZ,2016-05-17,50.900001525878906
49274,VZ,2016-05-18,50.38999938964844
49275,VZ,2016-05-19,49.630001068115234
49276,VZ,2016-05-20,49.65999984741211
49277,VZ,2016-05-23,49.13999938964844
49278,VZ,2016-05-24,49.58000183105469
49279,VZ,2016-05-25,49.84999847412109
49280,VZ,2016-05-26,50.15999984741211
49281,VZ,2016-05-27,50.619998931884766
49282,VZ,2016-05-31,50.900001525878906
49283,VZ,2016-06-01,50.43000030517578
49284,VZ,2016-06-02,50.77000045776367
49285,VZ,2016-06-03,50.91999816894531
49286,VZ,2016-06-06,50.709999084472656
49287,VZ,2016-06-07,51.75
49288,VZ,2016-06-08,51.52000045776367
49289,VZ,2016-06-09,51.95000076293945
49290,VZ,2016-06-10,52.66999816894531
49291,VZ,2016-06-13,52.56999969482422
49292,VZ,2016-06-14,52.9900016784668
49293,VZ,2016-06-15,52.84000015258789
49294,VZ,2016-06-16,53.459999084472656
49295,VZ,2016-06-17,53.77999877929688
49296,VZ,2016-06-20,53.7599983215332
49297,VZ,2016-06-21,54.09999847412109
49298,VZ,2016-06-22,54.02999877929688
49299,VZ,2016-06-23,54.66999816894531
49300,VZ,2016-06-24,54.43000030517578
49301,VZ,2016-06-27,54.7400016784668
49302,VZ,2016-06-28,54.81999969482422
49303,VZ,2016-06-29,55.060001373291016
49304,VZ,2016-06-30,55.84000015258789
49305,VZ,2016-07-01,56.22999954223633
49306,VZ,2016-07-05,56.52999877929688
49307,VZ,2016-07-06,56.2599983215332
49308,VZ,2016-07-07,55.380001068115234
49309,VZ,2016-07-08,55.900001525878906
49310,VZ,2016-07-11,55.93000030517578
49311,VZ,2016-07-12,55.470001220703125
49312,VZ,2016-07-13,56.0
49313,VZ,2016-07-14,55.84000015258789
49314,VZ,2016-07-15,55.84000015258789
49315,VZ,2016-07-18,55.93000030517578
49316,VZ,2016-07-19,55.70000076293945
49317,VZ,2016-07-20,55.619998931884766
49318,VZ,2016-07-21,55.369998931884766
49319,VZ,2016-07-22,56.09999847412109
49320,VZ,2016-07-25,55.869998931884766
49321,VZ,2016-07-26,54.810001373291016
49322,VZ,2016-07-27,55.31999969482422
49323,VZ,2016-07-28,54.86000061035156
49324,VZ,2016-07-29,55.40999984741211
49325,VZ,2016-08-01,54.5
49326,VZ,2016-08-02,54.0
49327,VZ,2016-08-03,53.900001525878906
49328,VZ,2016-08-04,53.93000030517578
49329,VZ,2016-08-05,53.63999938964844
49330,VZ,2016-08-08,53.59000015258789
49331,VZ,2016-08-09,53.65999984741211
49332,VZ,2016-08-10,53.810001373291016
49333,VZ,2016-08-11,53.86000061035156
49334,VZ,2016-08-12,53.650001525878906
49335,VZ,2016-08-15,53.61000061035156
49336,VZ,2016-08-16,52.7599983215332
49337,VZ,2016-08-17,53.16999816894531
49338,VZ,2016-08-18,52.869998931884766
49339,VZ,2016-08-19,52.45000076293945
49340,VZ,2016-08-22,52.54999923706055
49341,VZ,2016-08-23,52.630001068115234
49342,VZ,2016-08-24,52.52999877929688
49343,VZ,2016-08-25,52.75
49344,VZ,2016-08-26,52.06999969482422
49345,VZ,2016-08-29,52.5
49346,VZ,2016-08-30,52.27000045776367
49347,VZ,2016-08-31,52.33000183105469
49348,VZ,2016-09-01,52.560001373291016
49349,VZ,2016-09-02,52.880001068115234
49350,VZ,2016-09-06,53.5099983215332
49351,VZ,2016-09-07,53.709999084472656
49352,VZ,2016-09-08,53.59999847412109
49353,VZ,2016-09-09,51.81999969482422
49354,VZ,2016-09-12,52.56999969482422
49355,VZ,2016-09-13,51.45000076293945
49356,VZ,2016-09-14,51.4900016784668
49357,VZ,2016-09-15,51.97999954223633
49358,VZ,2016-09-16,51.880001068115234
49359,VZ,2016-09-19,51.20000076293945
49360,VZ,2016-09-20,51.27000045776367
49361,VZ,2016-09-21,51.869998931884766
49362,VZ,2016-09-22,52.34999847412109
49363,VZ,2016-09-23,52.560001373291016
49364,VZ,2016-09-26,52.150001525878906
49365,VZ,2016-09-27,52.4900016784668
49366,VZ,2016-09-28,52.060001373291016
49367,VZ,2016-09-29,52.119998931884766
49368,VZ,2016-09-30,51.97999954223633
49369,VZ,2016-10-03,51.880001068115234
49370,VZ,2016-10-04,51.2599983215332
49371,VZ,2016-10-05,50.27000045776367
49372,VZ,2016-10-06,50.2599983215332
49373,VZ,2016-10-07,49.91999816894531
49374,VZ,2016-10-10,50.18999862670898
49375,VZ,2016-10-11,49.900001525878906
49376,VZ,2016-10-12,50.29999923706055
49377,VZ,2016-10-13,50.290000915527344
49378,VZ,2016-10-14,50.27999877929688
49379,VZ,2016-10-17,50.43000030517578
49380,VZ,2016-10-18,50.27000045776367
49381,VZ,2016-10-19,50.380001068115234
49382,VZ,2016-10-20,49.13999938964844
49383,VZ,2016-10-21,48.20000076293945
49384,VZ,2016-10-24,48.209999084472656
49385,VZ,2016-10-25,47.84000015258789
49386,VZ,2016-10-26,47.630001068115234
49387,VZ,2016-10-27,48.540000915527344
49388,VZ,2016-10-28,48.209999084472656
49389,VZ,2016-10-31,48.09999847412109
49390,VZ,2016-11-01,47.65999984741211
49391,VZ,2016-11-02,46.93999862670898
49392,VZ,2016-11-03,46.869998931884766
49393,VZ,2016-11-04,47.08000183105469
49394,VZ,2016-11-07,47.459999084472656
49395,VZ,2016-11-08,47.650001525878906
49396,VZ,2016-11-09,47.86000061035156
49397,VZ,2016-11-10,46.68999862670898
49398,VZ,2016-11-11,46.68999862670898
49399,VZ,2016-11-14,46.18000030517578
49400,VZ,2016-11-15,47.369998931884766
49401,VZ,2016-11-16,47.93000030517578
49402,VZ,2016-11-17,47.84000015258789
49403,VZ,2016-11-18,48.06999969482422
49404,VZ,2016-11-21,48.310001373291016
49405,VZ,2016-11-22,49.4900016784668
49406,VZ,2016-11-23,50.22999954223633
49407,VZ,2016-11-25,50.66999816894531
49408,VZ,2016-11-28,51.119998931884766
49409,VZ,2016-11-29,50.959999084472656
49410,VZ,2016-11-30,49.900001525878906
49411,VZ,2016-12-01,49.869998931884766
49412,VZ,2016-12-02,49.810001373291016
49413,VZ,2016-12-05,49.75
49414,VZ,2016-12-06,50.36000061035156
49415,VZ,2016-12-07,51.380001068115234
49416,VZ,2016-12-08,51.130001068115234
49417,VZ,2016-12-09,51.4900016784668
49418,VZ,2016-12-12,51.7599983215332
49419,VZ,2016-12-13,52.36000061035156
49420,VZ,2016-12-14,51.630001068115234
49421,VZ,2016-12-15,51.810001373291016
49422,VZ,2016-12-16,52.27000045776367
49423,VZ,2016-12-19,52.90999984741211
49424,VZ,2016-12-20,53.119998931884766
49425,VZ,2016-12-21,52.970001220703125
49426,VZ,2016-12-22,53.650001525878906
49427,VZ,2016-12-23,53.68000030517578
49428,VZ,2016-12-27,53.63999938964844
49429,VZ,2016-12-28,53.43999862670898
49430,VZ,2016-12-29,53.7400016784668
49431,VZ,2016-12-30,53.380001068115234
49432,VZ,2017-01-03,54.58000183105469
49433,VZ,2017-01-04,54.52000045776367
49434,VZ,2017-01-05,54.63999938964844
49435,VZ,2017-01-06,53.2599983215332
49436,VZ,2017-01-09,52.68000030517578
49437,VZ,2017-01-10,52.7599983215332
49438,VZ,2017-01-11,52.459999084472656
49439,VZ,2017-01-12,52.68000030517578
49440,VZ,2017-01-13,52.54999923706055
49441,VZ,2017-01-17,52.7400016784668
49442,VZ,2017-01-18,52.25
49443,VZ,2017-01-19,52.36000061035156
49444,VZ,2017-01-20,52.720001220703125
49445,VZ,2017-01-23,52.40999984741211
49446,VZ,2017-01-24,50.119998931884766
49447,VZ,2017-01-25,49.77000045776367
49448,VZ,2017-01-26,49.119998931884766
49449,VZ,2017-01-27,49.59999847412109
49450,VZ,2017-01-30,49.369998931884766
49451,VZ,2017-01-31,49.0099983215332
49452,VZ,2017-02-01,48.38999938964844
49453,VZ,2017-02-02,48.27999877929688
49454,VZ,2017-02-03,48.58000183105469
49455,VZ,2017-02-06,48.02999877929688
49456,VZ,2017-02-07,48.040000915527344
49457,VZ,2017-02-08,48.369998931884766
49458,VZ,2017-02-09,48.810001373291016
49459,VZ,2017-02-10,48.97999954223633
49460,VZ,2017-02-13,48.54999923706055
49461,VZ,2017-02-14,48.27000045776367
49462,VZ,2017-02-15,48.08000183105469
49463,VZ,2017-02-16,48.459999084472656
49464,VZ,2017-02-17,49.18999862670898
49465,VZ,2017-02-21,49.43000030517578
49466,VZ,2017-02-22,49.66999816894531
49467,VZ,2017-02-23,50.310001373291016
49468,VZ,2017-02-24,50.59999847412109
49469,VZ,2017-02-27,49.93999862670898
49470,VZ,2017-02-28,49.630001068115234
49471,VZ,2017-03-01,49.810001373291016
49472,VZ,2017-03-02,49.97999954223633
49473,VZ,2017-03-03,50.09000015258789
49474,VZ,2017-03-06,50.02999877929688
49475,VZ,2017-03-07,49.43999862670898
49476,VZ,2017-03-08,49.15999984741211
49477,VZ,2017-03-09,49.27999877929688
49478,VZ,2017-03-10,49.34999847412109
49479,VZ,2017-03-13,49.470001220703125
49480,VZ,2017-03-14,49.36000061035156
49481,VZ,2017-03-15,50.13999938964844
49482,VZ,2017-03-16,50.040000915527344
49483,VZ,2017-03-17,50.38999938964844
49484,VZ,2017-03-20,50.2400016784668
49485,VZ,2017-03-21,50.15999984741211
49486,VZ,2017-03-22,49.709999084472656
49487,VZ,2017-03-23,49.63999938964844
49488,VZ,2017-03-24,49.68000030517578
49489,VZ,2017-03-27,49.13999938964844
49490,VZ,2017-03-28,49.29999923706055
49491,VZ,2017-03-29,49.130001068115234
49492,VZ,2017-03-30,49.060001373291016
49493,VZ,2017-03-31,48.75
49494,VZ,2017-04-03,49.18000030517578
49495,VZ,2017-04-04,49.310001373291016
49496,VZ,2017-04-05,49.02000045776367
49497,VZ,2017-04-06,48.43000030517578
49498,VZ,2017-04-07,48.65999984741211
49499,VZ,2017-04-10,48.540000915527344
49500,VZ,2017-04-11,48.70000076293945
49501,VZ,2017-04-12,48.91999816894531
49502,VZ,2017-04-13,48.619998931884766
49503,VZ,2017-04-17,48.810001373291016
49504,VZ,2017-04-18,49.220001220703125
49505,VZ,2017-04-19,48.93999862670898
49506,VZ,2017-04-20,48.40999984741211
49507,VZ,2017-04-21,47.25
49508,VZ,2017-04-24,47.04999923706055
49509,VZ,2017-04-25,46.70000076293945
49510,VZ,2017-04-26,47.36000061035156
49511,VZ,2017-04-27,46.66999816894531
49512,VZ,2017-04-28,45.90999984741211
49513,VZ,2017-05-01,45.880001068115234
49514,VZ,2017-05-02,45.90999984741211
49515,VZ,2017-05-03,46.150001525878906
49516,VZ,2017-05-04,45.880001068115234
49517,VZ,2017-05-05,46.68999862670898
49518,VZ,2017-05-08,46.630001068115234
49519,VZ,2017-05-09,46.41999816894531
49520,VZ,2017-05-10,46.380001068115234
49521,VZ,2017-05-11,46.02000045776367
49522,VZ,2017-05-12,45.84000015258789
49523,VZ,2017-05-15,45.380001068115234
49524,VZ,2017-05-16,45.310001373291016
49525,VZ,2017-05-17,44.47999954223633
49526,VZ,2017-05-18,45.040000915527344
49527,VZ,2017-05-19,45.41999816894531
49528,VZ,2017-05-22,45.47999954223633
49529,VZ,2017-05-23,45.47999954223633
49530,VZ,2017-05-24,45.040000915527344
49531,VZ,2017-05-25,45.310001373291016
49532,VZ,2017-05-26,45.31999969482422
49533,VZ,2017-05-30,46.20000076293945
49534,VZ,2017-05-31,46.63999938964844
49535,VZ,2017-06-01,46.5099983215332
49536,VZ,2017-06-02,46.43999862670898
49537,VZ,2017-06-05,46.369998931884766
49538,VZ,2017-06-06,46.43999862670898
49539,VZ,2017-06-07,46.5
49540,VZ,2017-06-08,46.18999862670898
49541,VZ,2017-06-09,46.720001220703125
49542,VZ,2017-06-12,47.18999862670898
49543,VZ,2017-06-13,46.459999084472656
49544,VZ,2017-06-14,46.68999862670898
49545,VZ,2017-06-15,46.63999938964844
49546,VZ,2017-06-16,46.630001068115234
49547,VZ,2017-06-19,46.56999969482422
49548,VZ,2017-06-20,45.93999862670898
49549,VZ,2017-06-21,45.40999984741211
49550,VZ,2017-06-22,45.41999816894531
49551,VZ,2017-06-23,45.38999938964844
49552,VZ,2017-06-26,45.75
49553,VZ,2017-06-27,44.84000015258789
49554,VZ,2017-06-28,44.84000015258789
49555,VZ,2017-06-29,44.40999984741211
49556,VZ,2017-06-30,44.65999984741211
49557,VZ,2017-07-03,45.0
49558,VZ,2017-07-05,44.650001525878906
49559,VZ,2017-07-06,43.52000045776367
49560,VZ,2017-07-07,43.47999954223633
49561,VZ,2017-07-10,43.20000076293945
49562,VZ,2017-07-11,42.88999938964844
49563,VZ,2017-07-12,43.220001220703125
49564,VZ,2017-07-13,43.4900016784668
49565,VZ,2017-07-14,43.560001373291016
49566,VZ,2017-07-17,43.65999984741211
49567,VZ,2017-07-18,43.36000061035156
49568,VZ,2017-07-19,43.45000076293945
49569,VZ,2017-07-20,44.220001220703125
49570,VZ,2017-07-21,44.22999954223633
49571,VZ,2017-07-24,43.709999084472656
49572,VZ,2017-07-25,43.97999954223633
49573,VZ,2017-07-26,44.400001525878906
49574,VZ,2017-07-27,47.810001373291016
49575,VZ,2017-07-28,47.93999862670898
49576,VZ,2017-07-31,48.400001525878906
49577,VZ,2017-08-01,48.88999938964844
49578,VZ,2017-08-02,48.209999084472656
49579,VZ,2017-08-03,48.61000061035156
49580,VZ,2017-08-04,48.90999984741211
49581,VZ,2017-08-07,48.86000061035156
49582,VZ,2017-08-08,48.59999847412109
49583,VZ,2017-08-09,48.220001220703125
49584,VZ,2017-08-10,48.02000045776367
49585,VZ,2017-08-11,48.060001373291016
49586,VZ,2017-08-14,48.77999877929688
49587,VZ,2017-08-15,48.47999954223633
49588,VZ,2017-08-16,48.40999984741211
49589,VZ,2017-08-17,47.88999938964844
49590,VZ,2017-08-18,47.68999862670898
49591,VZ,2017-08-21,48.13999938964844
49592,VZ,2017-08-22,48.34999847412109
49593,VZ,2017-08-23,48.27999877929688
49594,VZ,2017-08-24,48.310001373291016
49595,VZ,2017-08-25,48.68000030517578
49596,VZ,2017-08-28,48.61000061035156
49597,VZ,2017-08-29,48.5099983215332
49598,VZ,2017-08-30,48.119998931884766
49599,VZ,2017-08-31,47.970001220703125
49600,VZ,2017-09-01,47.91999816894531
49601,VZ,2017-09-05,47.36000061035156
49602,VZ,2017-09-06,46.90999984741211
49603,VZ,2017-09-07,46.20000076293945
49604,VZ,2017-09-08,46.11000061035156
49605,VZ,2017-09-11,46.29999923706055
49606,VZ,2017-09-12,46.790000915527344
49607,VZ,2017-09-13,47.25
49608,VZ,2017-09-14,47.18000030517578
49609,VZ,2017-09-15,47.86000061035156
49610,VZ,2017-09-18,48.09000015258789
49611,VZ,2017-09-19,49.34000015258789
49612,VZ,2017-09-20,49.47999954223633
49613,VZ,2017-09-21,48.93999862670898
49614,VZ,2017-09-22,49.900001525878906
49615,VZ,2017-09-25,49.900001525878906
49616,VZ,2017-09-26,49.5099983215332
49617,VZ,2017-09-27,49.5099983215332
49618,VZ,2017-09-28,49.40999984741211
49619,VZ,2017-09-29,49.4900016784668
49620,VZ,2017-10-02,49.36000061035156
49621,VZ,2017-10-03,49.84999847412109
49622,VZ,2017-10-04,49.900001525878906
49623,VZ,2017-10-05,49.77000045776367
49624,VZ,2017-10-06,48.810001373291016
49625,VZ,2017-10-09,49.04999923706055
49626,VZ,2017-10-10,49.13999938964844
49627,VZ,2017-10-11,48.86000061035156
49628,VZ,2017-10-12,48.34999847412109
49629,VZ,2017-10-13,47.86000061035156
49630,VZ,2017-10-16,48.09000015258789
49631,VZ,2017-10-17,48.400001525878906
49632,VZ,2017-10-18,48.650001525878906
49633,VZ,2017-10-19,49.209999084472656
49634,VZ,2017-10-20,49.52999877929688
49635,VZ,2017-10-23,48.9900016784668
49636,VZ,2017-10-24,48.93999862670898
49637,VZ,2017-10-25,48.63999938964844
49638,VZ,2017-10-26,48.88999938964844
49639,VZ,2017-10-27,48.869998931884766
49640,VZ,2017-10-30,47.83000183105469
49641,VZ,2017-10-31,47.869998931884766
49642,VZ,2017-11-01,47.83000183105469
49643,VZ,2017-11-02,47.459999084472656
49644,VZ,2017-11-03,47.41999816894531
49645,VZ,2017-11-06,45.52999877929688
49646,VZ,2017-11-07,45.56999969482422
49647,VZ,2017-11-08,45.459999084472656
49648,VZ,2017-11-09,45.06999969482422
49649,VZ,2017-11-10,44.880001068115234
49650,VZ,2017-11-13,44.75
49651,VZ,2017-11-14,44.220001220703125
49652,VZ,2017-11-15,44.11000061035156
49653,VZ,2017-11-16,44.77000045776367
49654,VZ,2017-11-17,45.41999816894531
49655,VZ,2017-11-20,46.20000076293945
49656,VZ,2017-11-21,46.18000030517578
49657,VZ,2017-11-22,47.09999847412109
49658,VZ,2017-11-24,47.0099983215332
49659,VZ,2017-11-27,47.65999984741211
49660,VZ,2017-11-28,48.81999969482422
49661,VZ,2017-11-29,49.900001525878906
49662,VZ,2017-11-30,50.88999938964844
49663,VZ,2017-12-01,51.25
49664,VZ,2017-12-04,51.720001220703125
49665,VZ,2017-12-05,50.91999816894531
49666,VZ,2017-12-06,50.68000030517578
49667,VZ,2017-12-07,50.41999816894531
49668,VZ,2017-12-08,51.09000015258789
49669,VZ,2017-12-11,51.84000015258789
49670,VZ,2017-12-12,53.18999862670898
49671,VZ,2017-12-13,52.88999938964844
49672,VZ,2017-12-14,52.34000015258789
49673,VZ,2017-12-15,52.66999816894531
49674,VZ,2017-12-18,53.25
49675,VZ,2017-12-19,52.83000183105469
49676,VZ,2017-12-20,52.77000045776367
49677,VZ,2017-12-21,53.0099983215332
49678,VZ,2017-12-22,53.18999862670898
49679,VZ,2017-12-26,53.220001220703125
49680,VZ,2017-12-27,53.27999877929688
49681,VZ,2017-12-28,53.43000030517578
49682,VZ,2017-12-29,52.93000030517578
49683,VZ,2018-01-02,53.52999877929688
49684,VZ,2018-01-03,52.43000030517578
49685,VZ,2018-01-04,52.59999847412109
49686,VZ,2018-01-05,52.47999954223633
49687,VZ,2018-01-08,52.38999938964844
49688,VZ,2018-01-09,51.61000061035156
49689,VZ,2018-01-10,51.68999862670898
49690,VZ,2018-01-11,52.11000061035156
49691,VZ,2018-01-12,51.86000061035156
49692,VZ,2018-01-16,51.65999984741211
49693,VZ,2018-01-17,51.720001220703125
49694,VZ,2018-01-18,51.54999923706055
49695,VZ,2018-01-19,51.90999984741211
49696,VZ,2018-01-22,53.459999084472656
49697,VZ,2018-01-23,53.22999954223633
49698,VZ,2018-01-24,54.220001220703125
49699,VZ,2018-01-25,54.290000915527344
49700,VZ,2018-01-26,54.720001220703125
49701,VZ,2018-01-29,54.130001068115234
49702,VZ,2018-01-30,53.900001525878906
49703,VZ,2018-01-31,54.06999969482422
49704,VZ,2018-02-01,54.29999923706055
49705,VZ,2018-02-02,52.97999954223633
49706,VZ,2018-02-05,50.5
49707,VZ,2018-02-06,50.83000183105469
49708,VZ,2018-02-07,51.0099983215332
49709,VZ,2018-02-08,49.040000915527344
49710,VZ,2018-02-09,49.880001068115234
49711,VZ,2018-02-12,50.11000061035156
49712,VZ,2018-02-13,50.08000183105469
49713,VZ,2018-02-14,49.5099983215332
49714,VZ,2018-02-15,49.7400016784668
49715,VZ,2018-02-16,50.150001525878906
49716,VZ,2018-02-20,48.91999816894531
49717,VZ,2018-02-21,47.959999084472656
49718,VZ,2018-02-22,47.869998931884766
49719,VZ,2018-02-23,48.290000915527344
49720,VZ,2018-02-26,49.09000015258789
49721,VZ,2018-02-27,48.040000915527344
49722,VZ,2018-02-28,47.7400016784668
49723,VZ,2018-03-01,47.959999084472656
49724,VZ,2018-03-02,48.2599983215332
49725,VZ,2018-03-05,48.709999084472656
49726,VZ,2018-03-06,48.88999938964844
49727,VZ,2018-03-07,48.84000015258789
49728,VZ,2018-03-08,49.0099983215332
49729,VZ,2018-03-09,49.0099983215332
49730,VZ,2018-03-12,48.79999923706055
49731,VZ,2018-03-13,48.650001525878906
49732,VZ,2018-03-14,48.45000076293945
49733,VZ,2018-03-15,48.290000915527344
49734,VZ,2018-03-16,48.560001373291016
49735,VZ,2018-03-19,48.310001373291016
49736,VZ,2018-03-20,47.68999862670898
49737,VZ,2018-03-21,47.27999877929688
49738,VZ,2018-03-22,46.880001068115234
49739,VZ,2018-03-23,46.290000915527344
49740,VZ,2018-03-26,47.06999969482422
49741,VZ,2018-03-27,47.310001373291016
49742,VZ,2018-03-28,48.0
49743,VZ,2018-03-29,47.81999969482422
49744,VZ,2018-04-02,47.15999984741211
49745,VZ,2018-04-03,47.5
49746,VZ,2018-04-04,47.93000030517578
49747,VZ,2018-04-05,48.2400016784668
49748,VZ,2018-04-06,47.47999954223633
49749,VZ,2018-04-09,46.91999816894531
49750,VZ,2018-04-10,48.27000045776367
49751,VZ,2018-04-11,47.58000183105469
49752,VZ,2018-04-12,47.7400016784668
49753,VZ,2018-04-13,47.65999984741211
49754,VZ,2018-04-16,48.38999938964844
49755,VZ,2018-04-17,48.84999847412109
49756,VZ,2018-04-18,48.619998931884766
49757,VZ,2018-04-19,48.43000030517578
49758,VZ,2018-04-20,47.900001525878906
49759,VZ,2018-04-23,48.65999984741211
49760,VZ,2018-04-24,49.66999816894531
49761,VZ,2018-04-25,50.09999847412109
49762,VZ,2018-04-26,49.7599983215332
49763,VZ,2018-04-27,51.56999969482422
49764,VZ,2018-04-30,49.34999847412109
49765,VZ,2018-05-01,48.81999969482422
49766,VZ,2018-05-02,47.75
49767,VZ,2018-05-03,47.84000015258789
49768,VZ,2018-05-04,48.18999862670898
49769,VZ,2018-05-07,47.72999954223633
49770,VZ,2018-05-08,47.02000045776367
49771,VZ,2018-05-09,46.380001068115234
49772,VZ,2018-05-10,47.20000076293945
49773,VZ,2018-05-11,48.619998931884766
49774,VZ,2018-05-14,48.4900016784668
49775,VZ,2018-05-15,47.790000915527344
49776,VZ,2018-05-16,47.86000061035156
49777,VZ,2018-05-17,47.84999847412109
49778,VZ,2018-05-18,47.7400016784668
49779,VZ,2018-05-21,48.43000030517578
49780,VZ,2018-05-22,48.810001373291016
49781,VZ,2018-05-23,48.59000015258789
49782,VZ,2018-05-24,48.63999938964844
49783,VZ,2018-05-25,48.52000045776367
49784,VZ,2018-05-29,48.20000076293945
49785,VZ,2018-05-30,48.59999847412109
49786,VZ,2018-05-31,47.66999816894531
49787,VZ,2018-06-01,47.810001373291016
49788,VZ,2018-06-04,47.81999969482422
49789,VZ,2018-06-05,47.970001220703125
49790,VZ,2018-06-06,48.40999984741211
49791,VZ,2018-06-07,49.0099983215332
49792,VZ,2018-06-08,49.18000030517578
49793,VZ,2018-06-11,49.29999923706055
49794,VZ,2018-06-12,48.810001373291016
49795,VZ,2018-06-13,47.400001525878906
49796,VZ,2018-06-14,47.81999969482422
49797,VZ,2018-06-15,48.060001373291016
49798,VZ,2018-06-18,47.459999084472656
49799,VZ,2018-06-19,48.5
49800,VZ,2018-06-20,48.09000015258789
49801,VZ,2018-06-21,48.630001068115234
49802,VZ,2018-06-22,49.7599983215332
49803,VZ,2018-06-25,49.59999847412109
49804,VZ,2018-06-26,49.29999923706055
49805,VZ,2018-06-27,49.310001373291016
49806,VZ,2018-06-28,50.86000061035156
49807,VZ,2018-06-29,50.310001373291016
49808,VZ,2018-07-02,50.41999816894531
49809,VZ,2018-07-03,50.70000076293945
49810,VZ,2018-07-05,51.27999877929688
49811,VZ,2018-07-06,51.47999954223633
49812,VZ,2018-07-09,50.7400016784668
49813,VZ,2018-07-10,51.34000015258789
49814,VZ,2018-07-11,51.34000015258789
49815,VZ,2018-07-12,51.2400016784668
49816,VZ,2018-07-13,51.40999984741211
49817,VZ,2018-07-16,51.59000015258789
49818,VZ,2018-07-17,51.43000030517578
49819,VZ,2018-07-18,51.13999938964844
49820,VZ,2018-07-19,50.75
49821,VZ,2018-07-20,50.619998931884766
49822,VZ,2018-07-23,50.75
49823,VZ,2018-07-24,51.5099983215332
49824,VZ,2018-07-25,50.90999984741211
49825,VZ,2018-07-26,51.18000030517578
49826,VZ,2018-07-27,52.0099983215332
49827,VZ,2018-07-30,52.4900016784668
49828,VZ,2018-07-31,51.63999938964844
49829,VZ,2018-08-01,51.72999954223633
49830,VZ,2018-08-02,51.97999954223633
49831,VZ,2018-08-03,52.27000045776367
49832,VZ,2018-08-06,52.47999954223633
49833,VZ,2018-08-07,52.459999084472656
49834,VZ,2018-08-08,52.70000076293945
49835,VZ,2018-08-09,53.0099983215332
49836,VZ,2018-08-10,52.470001220703125
49837,VZ,2018-08-13,52.220001220703125
49838,VZ,2018-08-14,52.869998931884766
49839,VZ,2018-08-15,53.2400016784668
49840,VZ,2018-08-16,54.27000045776367
49841,VZ,2018-08-17,54.790000915527344
49842,VZ,2018-08-20,54.650001525878906
49843,VZ,2018-08-21,54.90999984741211
49844,VZ,2018-08-22,54.13999938964844
49845,VZ,2018-08-23,54.27999877929688
49846,VZ,2018-08-24,54.77999877929688
49847,VZ,2018-08-27,54.84999847412109
49848,VZ,2018-08-28,54.650001525878906
49849,VZ,2018-08-29,54.56999969482422
49850,VZ,2018-08-30,54.75
49851,VZ,2018-08-31,54.369998931884766
49852,VZ,2018-09-04,53.18999862670898
49853,VZ,2018-09-05,53.81999969482422
49854,VZ,2018-09-06,54.290000915527344
49855,VZ,2018-09-07,54.0
49856,VZ,2018-09-10,54.119998931884766
49857,VZ,2018-09-11,54.720001220703125
49858,VZ,2018-09-12,54.970001220703125
49859,VZ,2018-09-13,54.93999862670898
49860,VZ,2018-09-14,54.54999923706055
49861,VZ,2018-09-17,54.70000076293945
49862,VZ,2018-09-18,54.38999938964844
49863,VZ,2018-09-19,53.5
49864,VZ,2018-09-20,53.95000076293945
49865,VZ,2018-09-21,54.41999816894531
49866,VZ,2018-09-24,53.540000915527344
49867,VZ,2018-09-25,53.04999923706055
49868,VZ,2018-09-26,53.13999938964844
49869,VZ,2018-09-27,53.59000015258789
49870,VZ,2018-09-28,53.38999938964844
49871,VZ,2018-10-01,53.84000015258789
49872,VZ,2018-10-02,54.41999816894531
49873,VZ,2018-10-03,54.290000915527344
49874,VZ,2018-10-04,55.02000045776367
49875,VZ,2018-10-05,54.93999862670898
49876,VZ,2018-10-08,55.02000045776367
49877,VZ,2018-10-09,54.9900016784668
49878,VZ,2018-10-10,54.33000183105469
49879,VZ,2018-10-11,53.33000183105469
49880,VZ,2018-10-12,53.72999954223633
49881,VZ,2018-10-15,53.59999847412109
49882,VZ,2018-10-16,53.70000076293945
49883,VZ,2018-10-17,53.959999084472656
49884,VZ,2018-10-18,54.650001525878906
49885,VZ,2018-10-19,54.900001525878906
49886,VZ,2018-10-22,54.97999954223633
49887,VZ,2018-10-23,57.209999084472656
49888,VZ,2018-10-24,57.41999816894531
49889,VZ,2018-10-25,56.43000030517578
49890,VZ,2018-10-26,55.5099983215332
49891,VZ,2018-10-29,56.47999954223633
49892,VZ,2018-10-30,58.18000030517578
49893,VZ,2018-10-31,57.09000015258789
49894,VZ,2018-11-01,56.04999923706055
49895,VZ,2018-11-02,56.630001068115234
49896,VZ,2018-11-05,57.209999084472656
49897,VZ,2018-11-06,57.209999084472656
49898,VZ,2018-11-07,57.650001525878906
49899,VZ,2018-11-08,58.27000045776367
49900,VZ,2018-11-09,58.459999084472656
49901,VZ,2018-11-12,58.720001220703125
49902,VZ,2018-11-13,58.65999984741211
49903,VZ,2018-11-14,58.93999862670898
49904,VZ,2018-11-15,59.08000183105469
49905,VZ,2018-11-16,60.209999084472656
49906,VZ,2018-11-19,60.619998931884766
49907,VZ,2018-11-20,59.459999084472656
49908,VZ,2018-11-21,59.15999984741211
49909,VZ,2018-11-23,58.63999938964844
49910,VZ,2018-11-26,59.16999816894531
49911,VZ,2018-11-27,60.650001525878906
49912,VZ,2018-11-28,60.060001373291016
49913,VZ,2018-11-29,59.45000076293945
49914,VZ,2018-11-30,60.29999923706055
49915,VZ,2018-12-03,58.15999984741211
49916,VZ,2018-12-04,58.09000015258789
49917,VZ,2018-12-06,58.08000183105469
49918,VZ,2018-12-07,57.68000030517578
49919,VZ,2018-12-10,58.27000045776367
49920,VZ,2018-12-11,58.84999847412109
49921,VZ,2018-12-12,57.25
49922,VZ,2018-12-13,57.09000015258789
49923,VZ,2018-12-14,57.08000183105469
49924,VZ,2018-12-17,55.95000076293945
49925,VZ,2018-12-18,55.650001525878906
49926,VZ,2018-12-19,55.86000061035156
49927,VZ,2018-12-20,55.06999969482422
49928,VZ,2018-12-21,54.91999816894531
49929,VZ,2018-12-24,53.04999923706055
49930,VZ,2018-12-26,54.43999862670898
49931,VZ,2018-12-27,55.150001525878906
49932,VZ,2018-12-28,55.27000045776367
49933,VZ,2018-12-31,56.220001220703125
49934,VZ,2019-01-02,56.02000045776367
49935,VZ,2019-01-03,56.220001220703125
49936,VZ,2019-01-04,56.36000061035156
49937,VZ,2019-01-07,56.720001220703125
49938,VZ,2019-01-08,58.380001068115234
49939,VZ,2019-01-09,57.04999923706055
49940,VZ,2019-01-10,57.59999847412109
49941,VZ,2019-01-11,58.02000045776367
49942,VZ,2019-01-14,58.02999877929688
49943,VZ,2019-01-15,58.09999847412109
49944,VZ,2019-01-16,57.08000183105469
49945,VZ,2019-01-17,56.83000183105469
49946,VZ,2019-01-18,57.09000015258789
49947,VZ,2019-01-22,56.9900016784668
49948,VZ,2019-01-23,57.7599983215332
49949,VZ,2019-01-24,57.06999969482422
49950,VZ,2019-01-25,56.400001525878906
49951,VZ,2019-01-28,55.06999969482422
49952,VZ,2019-01-29,53.27999877929688
49953,VZ,2019-01-30,54.0
49954,VZ,2019-01-31,55.060001373291016
49955,VZ,2019-02-01,54.54999923706055
49956,VZ,2019-02-04,54.040000915527344
49957,VZ,2019-02-05,54.13999938964844
49958,VZ,2019-02-06,53.790000915527344
49959,VZ,2019-02-07,53.56999969482422
49960,VZ,2019-02-08,53.95000076293945
49961,VZ,2019-02-11,54.04999923706055
49962,VZ,2019-02-12,54.41999816894531
49963,VZ,2019-02-13,54.47999954223633
49964,VZ,2019-02-14,54.02999877929688
49965,VZ,2019-02-15,55.15999984741211
49966,VZ,2019-02-19,55.43999862670898
49967,VZ,2019-02-20,55.7599983215332
49968,VZ,2019-02-21,56.150001525878906
49969,VZ,2019-02-22,56.91999816894531
49970,VZ,2019-02-25,56.77999877929688
49971,VZ,2019-02-26,56.63999938964844
49972,VZ,2019-02-27,56.720001220703125
49973,VZ,2019-02-28,56.91999816894531
49974,VZ,2019-03-01,56.959999084472656
49975,VZ,2019-03-04,56.2400016784668
49976,VZ,2019-03-05,56.08000183105469
49977,VZ,2019-03-06,55.68000030517578
49978,VZ,2019-03-07,56.29999923706055
49979,VZ,2019-03-08,56.52999877929688
49980,VZ,2019-03-11,57.58000183105469
49981,VZ,2019-03-12,57.43000030517578
49982,VZ,2019-03-13,57.65999984741211
49983,VZ,2019-03-14,57.95000076293945
49984,VZ,2019-03-15,58.38999938964844
49985,VZ,2019-03-18,58.06999969482422
49986,VZ,2019-03-19,57.5
49987,VZ,2019-03-20,57.66999816894531
49988,VZ,2019-03-21,58.290000915527344
49989,VZ,2019-03-22,59.7599983215332
49990,VZ,2019-03-25,60.08000183105469
49991,VZ,2019-03-26,60.630001068115234
49992,VZ,2019-03-27,60.880001068115234
49993,VZ,2019-03-28,59.08000183105469
49994,VZ,2019-03-29,59.130001068115234
49995,VZ,2019-04-01,59.09000015258789
49996,VZ,2019-04-02,58.52999877929688
49997,VZ,2019-04-03,58.869998931884766
49998,VZ,2019-04-04,58.9900016784668
49999,VZ,2019-04-05,59.09000015258789
50000,VZ,2019-04-08,59.130001068115234
50001,VZ,2019-04-09,58.400001525878906
50002,VZ,2019-04-10,58.61000061035156
50003,VZ,2019-04-11,58.560001373291016
50004,VZ,2019-04-12,58.7400016784668
50005,VZ,2019-04-15,58.709999084472656
50006,VZ,2019-04-16,58.790000915527344
50007,VZ,2019-04-17,57.77999877929688
50008,VZ,2019-04-18,58.040000915527344
50009,VZ,2019-04-22,58.369998931884766
50010,VZ,2019-04-23,57.150001525878906
50011,VZ,2019-04-24,57.08000183105469
50012,VZ,2019-04-25,55.84999847412109
50013,VZ,2019-04-26,56.58000183105469
50014,VZ,2019-04-29,56.84000015258789
50015,VZ,2019-04-30,57.18999862670898
50016,VZ,2019-05-01,56.52000045776367
50017,VZ,2019-05-02,56.9900016784668
50018,VZ,2019-05-03,57.2400016784668
50019,VZ,2019-05-06,56.90999984741211
50020,VZ,2019-05-07,56.630001068115234
50021,VZ,2019-05-08,56.380001068115234
50022,VZ,2019-05-09,56.47999954223633
50023,VZ,2019-05-10,56.90999984741211
50024,VZ,2019-05-13,56.75
50025,VZ,2019-05-14,56.54999923706055
50026,VZ,2019-05-15,56.810001373291016
50027,VZ,2019-05-16,57.380001068115234
50028,VZ,2019-05-17,58.09000015258789
50029,VZ,2019-05-20,59.0099983215332
50030,VZ,2019-05-21,59.5
50031,VZ,2019-05-22,59.25
50032,VZ,2019-05-23,58.869998931884766
50033,VZ,2019-05-24,59.31999969482422
50034,VZ,2019-05-28,58.72999954223633
50035,VZ,2019-05-29,58.18000030517578
50036,VZ,2019-05-30,56.83000183105469
50037,VZ,2019-05-31,54.34999847412109
50038,VZ,2019-06-03,56.380001068115234
50039,VZ,2019-06-04,56.220001220703125
50040,VZ,2019-06-05,57.02999877929688
50041,VZ,2019-06-06,57.540000915527344
50042,VZ,2019-06-07,57.2400016784668
50043,VZ,2019-06-10,56.150001525878906
50044,VZ,2019-06-11,56.83000183105469
50045,VZ,2019-06-12,57.36000061035156
50046,VZ,2019-06-13,57.619998931884766
50047,VZ,2019-06-14,58.27999877929688
50048,VZ,2019-06-17,57.630001068115234
50049,VZ,2019-06-18,57.33000183105469
50050,VZ,2019-06-19,57.630001068115234
50051,VZ,2019-06-20,57.34000015258789
50052,VZ,2019-06-21,57.77000045776367
50053,VZ,2019-06-24,58.27000045776367
50054,VZ,2019-06-25,58.0
50055,VZ,2019-06-26,56.9900016784668
50056,VZ,2019-06-27,57.25
50057,VZ,2019-06-28,57.130001068115234
50058,VZ,2019-07-01,56.65999984741211
50059,VZ,2019-07-02,58.130001068115234
50060,VZ,2019-07-03,58.130001068115234
50061,VZ,2019-07-05,58.310001373291016
50062,VZ,2019-07-08,57.88999938964844
50063,VZ,2019-07-09,56.40999984741211
50064,VZ,2019-07-10,57.0
50065,VZ,2019-07-11,56.91999816894531
50066,VZ,2019-07-12,57.18999862670898
50067,VZ,2019-07-15,57.58000183105469
50068,VZ,2019-07-16,57.40999984741211
50069,VZ,2019-07-17,57.220001220703125
50070,VZ,2019-07-18,57.209999084472656
50071,VZ,2019-07-19,56.59000015258789
50072,VZ,2019-07-22,55.5
50073,VZ,2019-07-23,55.47999954223633
50074,VZ,2019-07-24,55.970001220703125
50075,VZ,2019-07-25,56.36000061035156
50076,VZ,2019-07-26,57.08000183105469
50077,VZ,2019-07-29,57.369998931884766
50078,VZ,2019-07-30,56.630001068115234
50079,VZ,2019-07-31,55.27000045776367
50080,VZ,2019-08-01,55.2599983215332
50081,VZ,2019-08-02,55.59000015258789
50082,VZ,2019-08-05,55.220001220703125
50083,VZ,2019-08-06,55.04999923706055
50084,VZ,2019-08-07,55.09000015258789
50085,VZ,2019-08-08,55.81999969482422
50086,VZ,2019-08-09,55.77999877929688
50087,VZ,2019-08-12,55.68999862670898
50088,VZ,2019-08-13,56.369998931884766
50089,VZ,2019-08-14,55.720001220703125
50090,VZ,2019-08-15,56.29999923706055
50091,VZ,2019-08-16,56.650001525878906
50092,VZ,2019-08-19,57.0
50093,VZ,2019-08-20,56.27000045776367
50094,VZ,2019-08-21,56.59000015258789
50095,VZ,2019-08-22,56.77999877929688
50096,VZ,2019-08-23,55.91999816894531
50097,VZ,2019-08-26,56.709999084472656
50098,VZ,2019-08-27,57.18000030517578
50099,VZ,2019-08-28,57.95000076293945
50100,VZ,2019-08-29,57.93999862670898
50101,VZ,2019-08-30,58.15999984741211
50102,VZ,2019-09-03,58.040000915527344
50103,VZ,2019-09-04,58.18000030517578
50104,VZ,2019-09-05,58.59000015258789
50105,VZ,2019-09-06,59.060001373291016
50106,VZ,2019-09-09,58.65999984741211
50107,VZ,2019-09-10,59.709999084472656
50108,VZ,2019-09-11,60.130001068115234
50109,VZ,2019-09-12,60.43000030517578
50110,VZ,2019-09-13,59.959999084472656
50111,VZ,2019-09-16,59.5
50112,VZ,2019-09-17,59.869998931884766
50113,VZ,2019-09-18,59.93000030517578
50114,VZ,2019-09-19,59.97999954223633
50115,VZ,2019-09-20,60.290000915527344
50116,VZ,2019-09-23,60.209999084472656
50117,VZ,2019-09-24,60.5099983215332
50118,VZ,2019-09-25,60.27000045776367
50119,VZ,2019-09-26,60.43999862670898
50120,VZ,2019-09-27,60.29999923706055
50121,VZ,2019-09-30,60.36000061035156
50122,VZ,2019-10-01,59.84999847412109
50123,VZ,2019-10-02,58.90999984741211
50124,VZ,2019-10-03,59.0099983215332
50125,VZ,2019-10-04,59.900001525878906
50126,VZ,2019-10-07,60.25
50127,VZ,2019-10-08,59.720001220703125
50128,VZ,2019-10-09,59.220001220703125
50129,VZ,2019-10-10,59.83000183105469
50130,VZ,2019-10-11,59.93000030517578
50131,VZ,2019-10-14,59.59999847412109
50132,VZ,2019-10-15,60.54999923706055
50133,VZ,2019-10-16,60.290000915527344
50134,VZ,2019-10-17,60.40999984741211
50135,VZ,2019-10-18,61.04999923706055
50136,VZ,2019-10-21,60.75
50137,VZ,2019-10-22,60.77000045776367
50138,VZ,2019-10-23,60.880001068115234
50139,VZ,2019-10-24,60.58000183105469
50140,VZ,2019-10-25,60.369998931884766
50141,VZ,2019-10-28,60.18000030517578
50142,VZ,2019-10-29,60.18999862670898
50143,VZ,2019-10-30,60.81999969482422
50144,VZ,2019-10-31,60.470001220703125
50145,VZ,2019-11-01,60.369998931884766
50146,VZ,2019-11-04,59.869998931884766
50147,VZ,2019-11-05,59.5
50148,VZ,2019-11-06,60.130001068115234
50149,VZ,2019-11-07,60.52999877929688
50150,VZ,2019-11-08,59.34999847412109
50151,VZ,2019-11-11,59.61000061035156
50152,VZ,2019-11-12,59.31999969482422
50153,VZ,2019-11-13,59.40999984741211
50154,VZ,2019-11-14,59.34000015258789
50155,VZ,2019-11-15,59.5099983215332
50156,VZ,2019-11-18,59.43999862670898
50157,VZ,2019-11-19,59.5
50158,VZ,2019-11-20,59.47999954223633
50159,VZ,2019-11-21,59.61000061035156
50160,VZ,2019-11-22,59.75
50161,VZ,2019-11-25,59.380001068115234
50162,VZ,2019-11-26,59.88999938964844
50163,VZ,2019-11-27,60.09999847412109
50164,VZ,2019-11-29,60.2400016784668
50165,VZ,2019-12-02,59.959999084472656
50166,VZ,2019-12-03,60.13999938964844
50167,VZ,2019-12-04,60.52999877929688
50168,VZ,2019-12-05,60.81999969482422
50169,VZ,2019-12-06,61.18999862670898
50170,VZ,2019-12-09,61.0099983215332
50171,VZ,2019-12-10,61.22999954223633
50172,VZ,2019-12-11,61.08000183105469
50173,VZ,2019-12-12,61.16999816894531
50174,VZ,2019-12-13,60.810001373291016
50175,VZ,2019-12-16,61.22999954223633
50176,VZ,2019-12-17,61.4900016784668
50177,VZ,2019-12-18,60.86000061035156
50178,VZ,2019-12-19,60.79999923706055
50179,VZ,2019-12-20,62.06999969482422
50180,VZ,2019-12-23,61.400001525878906
50181,VZ,2019-12-24,61.27999877929688
50182,VZ,2019-12-26,61.290000915527344
50183,VZ,2019-12-27,61.52999877929688
50184,VZ,2019-12-30,61.209999084472656
50185,VZ,2019-12-31,61.400001525878906
50186,VZ,2020-01-02,61.04999923706055
50187,VZ,2020-01-03,60.400001525878906
50188,VZ,2020-01-06,60.27000045776367
50189,VZ,2020-01-07,59.59999847412109
50190,VZ,2020-01-08,59.709999084472656
50191,VZ,2020-01-09,58.84999847412109
50192,VZ,2020-01-10,58.9900016784668
50193,VZ,2020-01-13,59.150001525878906
50194,VZ,2020-01-14,59.040000915527344
50195,VZ,2020-01-15,59.09999847412109
50196,VZ,2020-01-16,59.66999816894531
50197,VZ,2020-01-17,60.130001068115234
50198,VZ,2020-01-21,60.31999969482422
50199,VZ,2020-01-22,60.47999954223633
50200,VZ,2020-01-23,60.5099983215332
50201,VZ,2020-01-24,60.27999877929688
50202,VZ,2020-01-27,59.90999984741211
50203,VZ,2020-01-28,60.70000076293945
50204,VZ,2020-01-29,59.52999877929688
50205,VZ,2020-01-30,59.36000061035156
50206,VZ,2020-01-31,59.43999862670898
50207,VZ,2020-02-03,58.04999923706055
50208,VZ,2020-02-04,58.290000915527344
50209,VZ,2020-02-05,59.130001068115234
50210,VZ,2020-02-06,59.43999862670898
50211,VZ,2020-02-07,59.93999862670898
50212,VZ,2020-02-10,60.2400016784668
50213,VZ,2020-02-11,58.68999862670898
50214,VZ,2020-02-12,58.22999954223633
50215,VZ,2020-02-13,58.650001525878906
50216,VZ,2020-02-14,58.5099983215332
50217,VZ,2020-02-18,57.90999984741211
50218,VZ,2020-02-19,58.220001220703125
50219,VZ,2020-02-20,58.09000015258789
50220,VZ,2020-02-21,58.20000076293945
50221,VZ,2020-02-24,57.9900016784668
50222,VZ,2020-02-25,57.119998931884766
50223,VZ,2020-02-26,57.13999938964844
50224,VZ,2020-02-27,55.060001373291016
50225,VZ,2020-02-28,54.15999984741211
50226,VZ,2020-03-02,57.31999969482422
50227,VZ,2020-03-03,55.70000076293945
50228,VZ,2020-03-04,58.119998931884766
50229,VZ,2020-03-05,57.15999984741211
50230,VZ,2020-03-06,56.869998931884766
50231,VZ,2020-03-09,55.83000183105469
50232,VZ,2020-03-10,56.52000045776367
50233,VZ,2020-03-11,54.83000183105469
50234,VZ,2020-03-12,51.20000076293945
50235,VZ,2020-03-13,54.16999816894531
50236,VZ,2020-03-16,50.9900016784668
50237,VZ,2020-03-17,54.310001373291016
50238,VZ,2020-03-18,54.31999969482422
50239,VZ,2020-03-19,53.619998931884766
50240,VZ,2020-03-20,51.79999923706055
50241,VZ,2020-03-23,50.310001373291016
50242,VZ,2020-03-24,49.9900016784668
50243,VZ,2020-03-25,49.93999862670898
50244,VZ,2020-03-26,53.540000915527344
50245,VZ,2020-03-27,52.77000045776367
50246,VZ,2020-03-30,54.77000045776367
50247,VZ,2020-03-31,53.72999954223633
50248,VZ,2020-04-01,52.91999816894531
50249,VZ,2020-04-02,55.25
50250,VZ,2020-04-03,54.70000076293945
50251,VZ,2020-04-06,56.70000076293945
50252,VZ,2020-04-07,56.97999954223633
50253,VZ,2020-04-08,57.79999923706055
50254,VZ,2020-04-09,57.43999862670898
50255,VZ,2020-04-13,56.66999816894531
50256,VZ,2020-04-14,58.13999938964844
50257,VZ,2020-04-15,56.93000030517578
50258,VZ,2020-04-16,57.65999984741211
50259,VZ,2020-04-17,58.459999084472656
50260,VZ,2020-04-20,58.130001068115234
50261,VZ,2020-04-21,56.81999969482422
50262,VZ,2020-04-22,57.9900016784668
50263,VZ,2020-04-23,57.59000015258789
50264,VZ,2020-04-24,57.93000030517578
50265,VZ,2020-04-27,57.810001373291016
50266,VZ,2020-04-28,57.83000183105469
50267,VZ,2020-04-29,58.119998931884766
50268,VZ,2020-04-30,57.45000076293945
50269,VZ,2020-05-01,56.83000183105469
50270,VZ,2020-05-04,56.2400016784668
50271,VZ,2020-05-05,56.5099983215332
50272,VZ,2020-05-06,55.63999938964844
50273,VZ,2020-05-07,55.58000183105469
50274,VZ,2020-05-08,57.0
50275,VZ,2020-05-11,56.400001525878906
50276,VZ,2020-05-12,55.459999084472656
50277,VZ,2020-05-13,54.84999847412109
50278,VZ,2020-05-14,54.90999984741211
50279,VZ,2020-05-15,54.709999084472656
50280,VZ,2020-05-18,55.720001220703125
50281,VZ,2020-05-19,54.380001068115234
50282,VZ,2020-05-20,54.2599983215332
50283,VZ,2020-05-21,53.970001220703125
50284,VZ,2020-05-22,54.09999847412109
50285,VZ,2020-05-26,54.29999923706055
50286,VZ,2020-05-27,55.13999938964844
50287,VZ,2020-05-28,55.720001220703125
50288,VZ,2020-05-29,57.380001068115234
50289,VZ,2020-06-01,55.77999877929688
50290,VZ,2020-06-02,56.400001525878906
50291,VZ,2020-06-03,56.83000183105469
50292,VZ,2020-06-04,57.220001220703125
50293,VZ,2020-06-05,57.7400016784668
50294,VZ,2020-06-08,58.09000015258789
50295,VZ,2020-06-09,57.86000061035156
50296,VZ,2020-06-10,58.04999923706055
50297,VZ,2020-06-11,56.45000076293945
50298,VZ,2020-06-12,56.52999877929688
50299,VZ,2020-06-15,56.150001525878906
50300,VZ,2020-06-16,56.91999816894531
50301,VZ,2020-06-17,56.650001525878906
50302,VZ,2020-06-18,56.88999938964844
50303,VZ,2020-06-19,56.15999984741211
50304,VZ,2020-06-22,55.65999984741211
50305,VZ,2020-06-23,54.93999862670898
50306,VZ,2020-06-24,53.93000030517578
50307,VZ,2020-06-25,54.27999877929688
50308,VZ,2020-06-26,53.15999984741211
50309,VZ,2020-06-29,54.68999862670898
50310,VZ,2020-06-30,55.130001068115234
50311,VZ,2020-07-01,54.66999816894531
50312,VZ,2020-07-02,54.790000915527344
50313,VZ,2020-07-06,55.2400016784668
50314,VZ,2020-07-07,55.040000915527344
50315,VZ,2020-07-08,55.380001068115234
50316,VZ,2020-07-09,53.93999862670898
50317,VZ,2020-07-10,54.4900016784668
50318,VZ,2020-07-13,54.45000076293945
50319,VZ,2020-07-14,55.43999862670898
50320,VZ,2020-07-15,55.060001373291016
50321,VZ,2020-07-16,55.77999877929688
50322,VZ,2020-07-17,56.29999923706055
50323,VZ,2020-07-20,55.869998931884766
50324,VZ,2020-07-21,55.84000015258789
50325,VZ,2020-07-22,55.75
50326,VZ,2020-07-23,55.84999847412109
50327,VZ,2020-07-24,56.84999847412109
50328,VZ,2020-07-27,56.869998931884766
50329,VZ,2020-07-28,57.47999954223633
50330,VZ,2020-07-29,57.45000076293945
50331,VZ,2020-07-30,57.29999923706055
50332,VZ,2020-07-31,57.47999954223633
50333,VZ,2020-08-03,57.2400016784668
50334,VZ,2020-08-04,57.90999984741211
50335,VZ,2020-08-05,57.540000915527344
50336,VZ,2020-08-06,57.83000183105469
50337,VZ,2020-08-07,58.52999877929688
50338,VZ,2020-08-10,58.9900016784668
50339,VZ,2020-08-11,58.5099983215332
50340,VZ,2020-08-12,58.59999847412109
50341,VZ,2020-08-13,58.52000045776367
50342,VZ,2020-08-14,58.790000915527344
50343,VZ,2020-08-17,58.77999877929688
50344,VZ,2020-08-18,59.18000030517578
50345,VZ,2020-08-19,59.04999923706055
50346,VZ,2020-08-20,58.959999084472656
50347,VZ,2020-08-21,58.9900016784668
50348,VZ,2020-08-24,59.56999969482422
50349,VZ,2020-08-25,59.41999816894531
50350,VZ,2020-08-26,59.459999084472656
50351,VZ,2020-08-27,59.43000030517578
50352,VZ,2020-08-28,59.2599983215332
50353,VZ,2020-08-31,59.27000045776367
50354,VZ,2020-09-01,59.15999984741211
50355,VZ,2020-09-02,60.52999877929688
50356,VZ,2020-09-03,60.61000061035156
50357,VZ,2020-09-04,60.47999954223633
50358,VZ,2020-09-08,59.959999084472656
50359,VZ,2020-09-09,60.040000915527344
50360,VZ,2020-09-10,59.52999877929688
50361,VZ,2020-09-11,59.790000915527344
50362,VZ,2020-09-14,60.31999969482422
50363,VZ,2020-09-15,60.59999847412109
50364,VZ,2020-09-16,60.369998931884766
50365,VZ,2020-09-17,60.59000015258789
50366,VZ,2020-09-18,60.34999847412109
50367,VZ,2020-09-21,59.61000061035156
50368,VZ,2020-09-22,59.81999969482422
50369,VZ,2020-09-23,58.90999984741211
50370,VZ,2020-09-24,59.18999862670898
50371,VZ,2020-09-25,59.38999938964844
50372,VZ,2020-09-28,59.36000061035156
50373,VZ,2020-09-29,59.2400016784668
50374,VZ,2020-09-30,59.4900016784668
50375,VZ,2020-10-01,59.45000076293945
50376,VZ,2020-10-02,59.2400016784668
50377,VZ,2020-10-05,59.65999984741211
50378,VZ,2020-10-06,59.459999084472656
50379,VZ,2020-10-07,59.61000061035156
50380,VZ,2020-10-08,59.18999862670898
50381,VZ,2020-10-09,59.33000183105469
50382,VZ,2020-10-12,59.54999923706055
50383,VZ,2020-10-13,59.36000061035156
50384,VZ,2020-10-14,58.43000030517578
50385,VZ,2020-10-15,58.15999984741211
50386,VZ,2020-10-16,58.04999923706055
50387,VZ,2020-10-19,57.29999923706055
50388,VZ,2020-10-20,57.25
50389,VZ,2020-10-21,56.75
50390,VZ,2020-10-22,57.33000183105469
50391,VZ,2020-10-23,57.959999084472656
50392,VZ,2020-10-26,57.810001373291016
50393,VZ,2020-10-27,57.380001068115234
50394,VZ,2020-10-28,56.310001373291016
50395,VZ,2020-10-29,56.7599983215332
50396,VZ,2020-10-30,56.9900016784668
50397,VZ,2020-11-02,57.70000076293945
50398,VZ,2020-11-03,57.75
50399,VZ,2020-11-04,57.220001220703125
50400,VZ,2020-11-05,58.150001525878906
50401,VZ,2020-11-06,58.52999877929688
50402,VZ,2020-11-09,59.84000015258789
50403,VZ,2020-11-10,61.09999847412109
50404,VZ,2020-11-11,61.0
50405,VZ,2020-11-12,60.790000915527344
50406,VZ,2020-11-13,61.060001373291016
50407,VZ,2020-11-16,60.88999938964844
50408,VZ,2020-11-17,60.75
50409,VZ,2020-11-18,60.31999969482422
50410,VZ,2020-11-19,60.209999084472656
50411,VZ,2020-11-20,60.040000915527344
50412,VZ,2020-11-23,60.22999954223633
50413,VZ,2020-11-24,60.63999938964844
50414,VZ,2020-11-25,60.40999984741211
50415,VZ,2020-11-27,60.58000183105469
50416,VZ,2020-11-30,60.40999984741211
50417,VZ,2020-12-01,60.58000183105469
50418,VZ,2020-12-02,61.36000061035156
50419,VZ,2020-12-03,61.7400016784668
50420,VZ,2020-12-04,61.54999923706055
50421,VZ,2020-12-07,61.34999847412109
50422,VZ,2020-12-08,61.45000076293945
50423,VZ,2020-12-09,61.459999084472656
50424,VZ,2020-12-10,60.5099983215332
50425,VZ,2020-12-11,60.34999847412109
50426,VZ,2020-12-14,59.97999954223633
50427,VZ,2020-12-15,60.54999923706055
50428,VZ,2020-12-16,59.90999984741211
50429,VZ,2020-12-17,60.0099983215332
50430,VZ,2020-12-18,60.459999084472656
50431,VZ,2020-12-21,59.4900016784668
50432,VZ,2020-12-22,58.9900016784668
50433,VZ,2020-12-23,58.959999084472656
50434,VZ,2020-12-24,58.84000015258789
50435,VZ,2020-12-28,58.97999954223633
50436,VZ,2020-12-29,58.810001373291016
50437,VZ,2020-12-30,58.13999938964844
50438,VZ,2020-12-31,58.75
50439,VZ,2021-01-04,58.84999847412109
50440,VZ,2021-01-05,58.58000183105469
50441,VZ,2021-01-06,59.290000915527344
50442,VZ,2021-01-07,58.52999877929688
50443,VZ,2021-01-08,57.79999923706055
50444,VZ,2021-01-11,57.459999084472656
50445,VZ,2021-01-12,57.2599983215332
50446,VZ,2021-01-13,57.060001373291016
50447,VZ,2021-01-14,57.040000915527344
50448,VZ,2021-01-15,57.380001068115234
50449,VZ,2021-01-19,57.04999923706055
50450,VZ,2021-01-20,57.2599983215332
50451,VZ,2021-01-21,57.27000045776367
50452,VZ,2021-01-22,57.470001220703125
50453,VZ,2021-01-25,58.41999816894531
50454,VZ,2021-01-26,56.56999969482422
50455,VZ,2021-01-27,55.130001068115234
50456,VZ,2021-01-28,55.369998931884766
50457,VZ,2021-01-29,54.75
50458,VZ,2021-02-01,54.27999877929688
50459,VZ,2021-02-02,54.5
50460,VZ,2021-02-03,54.790000915527344
50461,VZ,2021-02-04,55.13999938964844
50462,VZ,2021-02-05,55.31999969482422
50463,VZ,2021-02-08,55.04999923706055
50464,VZ,2021-02-09,55.0
50465,VZ,2021-02-10,54.959999084472656
50466,VZ,2021-02-11,54.59999847412109
50467,VZ,2021-02-12,54.20000076293945
50468,VZ,2021-02-16,54.150001525878906
50469,VZ,2021-02-17,56.9900016784668
50470,VZ,2021-02-18,56.97999954223633
50471,VZ,2021-02-19,56.45000076293945
50472,VZ,2021-02-22,56.45000076293945
50473,VZ,2021-02-23,57.02999877929688
50474,VZ,2021-02-24,57.119998931884766
50475,VZ,2021-02-25,56.5
50476,VZ,2021-02-26,55.29999923706055
50477,VZ,2021-03-01,55.36000061035156
50478,VZ,2021-03-02,54.97999954223633
50479,VZ,2021-03-03,55.380001068115234
50480,VZ,2021-03-04,54.79999923706055
50481,VZ,2021-03-05,56.0
50482,VZ,2021-03-08,56.790000915527344
50483,VZ,2021-03-09,56.20000076293945
50484,VZ,2021-03-10,57.08000183105469
50485,VZ,2021-03-11,55.5099983215332
50486,VZ,2021-03-12,55.630001068115234
50487,VZ,2021-03-15,55.63999938964844
50488,VZ,2021-03-16,55.63999938964844
50489,VZ,2021-03-17,55.75
50490,VZ,2021-03-18,56.310001373291016
50491,VZ,2021-03-19,56.2400016784668
50492,VZ,2021-03-22,56.59000015258789
50493,VZ,2021-03-23,56.90999984741211
50494,VZ,2021-03-24,57.0099983215332
50495,VZ,2021-03-25,57.380001068115234
50496,VZ,2021-03-26,58.18000030517578
50497,VZ,2021-03-29,58.83000183105469
50498,VZ,2021-03-30,58.59000015258789
50499,VZ,2021-03-31,58.150001525878906
50500,VZ,2021-04-01,58.29999923706055
50501,VZ,2021-04-05,58.869998931884766
50502,VZ,2021-04-06,59.11000061035156
50503,VZ,2021-04-07,59.0
50504,VZ,2021-04-08,57.59999847412109
50505,VZ,2021-04-09,57.4900016784668
50506,VZ,2021-04-12,57.540000915527344
50507,VZ,2021-04-13,57.619998931884766
50508,VZ,2021-04-14,57.70000076293945
50509,VZ,2021-04-15,57.70000076293945
50510,VZ,2021-04-16,58.27999877929688
50511,VZ,2021-04-19,58.38999938964844
50512,VZ,2021-04-20,58.38999938964844
50513,VZ,2021-04-21,58.13999938964844
50514,VZ,2021-04-22,57.27999877929688
50515,VZ,2021-04-23,57.29999923706055
50516,VZ,2021-04-26,56.93999862670898
50517,VZ,2021-04-27,56.31999969482422
50518,VZ,2021-04-28,56.43000030517578
50519,VZ,2021-04-29,57.31999969482422
50520,VZ,2021-04-30,57.790000915527344
50521,VZ,2021-05-03,57.91999816894531
50522,VZ,2021-05-04,58.59999847412109
50523,VZ,2021-05-05,58.68999862670898
50524,VZ,2021-05-06,59.290000915527344
50525,VZ,2021-05-07,58.720001220703125
50526,VZ,2021-05-10,59.52000045776367
50527,VZ,2021-05-11,58.540000915527344
50528,VZ,2021-05-12,58.40999984741211
50529,VZ,2021-05-13,58.810001373291016
50530,VZ,2021-05-14,58.68999862670898
50531,VZ,2021-05-17,57.93999862670898
50532,VZ,2021-05-18,57.18000030517578
50533,VZ,2021-05-19,56.91999816894531
50534,VZ,2021-05-20,56.790000915527344
50535,VZ,2021-05-21,56.90999984741211
50536,VZ,2021-05-24,56.97999954223633
50537,VZ,2021-05-25,56.47999954223633
50538,VZ,2021-05-26,56.36000061035156
50539,VZ,2021-05-27,56.290000915527344
50540,VZ,2021-05-28,56.4900016784668
50541,VZ,2021-06-01,56.380001068115234
50542,VZ,2021-06-02,56.650001525878906
50543,VZ,2021-06-03,56.97999954223633
50544,VZ,2021-06-04,57.29999923706055
50545,VZ,2021-06-07,57.20000076293945
50546,VZ,2021-06-08,57.150001525878906
50547,VZ,2021-06-09,57.04999923706055
50548,VZ,2021-06-10,57.34000015258789
50549,VZ,2021-06-11,57.33000183105469
50550,VZ,2021-06-14,57.18000030517578
50551,VZ,2021-06-15,57.290000915527344
50552,VZ,2021-06-16,56.63999938964844
50553,VZ,2021-06-17,56.52999877929688
50554,VZ,2021-06-18,55.81999969482422
50555,VZ,2021-06-21,56.38999938964844
50556,VZ,2021-06-22,56.369998931884766
50557,VZ,2021-06-23,56.06999969482422
50558,VZ,2021-06-24,56.369998931884766
50559,VZ,2021-06-25,56.380001068115234
50560,VZ,2021-06-28,56.18000030517578
50561,VZ,2021-06-29,55.84000015258789
50562,VZ,2021-06-30,56.02999877929688
50563,VZ,2021-07-01,56.290000915527344
50564,VZ,2021-07-02,56.43999862670898
50565,VZ,2021-07-06,56.40999984741211
50566,VZ,2021-07-07,56.52999877929688
50567,VZ,2021-07-08,55.68000030517578
50568,VZ,2021-07-09,56.06999969482422
50569,VZ,2021-07-12,56.150001525878906
50570,VZ,2021-07-13,56.09000015258789
50571,VZ,2021-07-14,56.31999969482422
50572,VZ,2021-07-15,56.54999923706055
50573,VZ,2021-07-16,56.459999084472656
50574,VZ,2021-07-19,55.84000015258789
50575,VZ,2021-07-20,55.58000183105469
50576,VZ,2021-07-21,55.95000076293945
50577,VZ,2021-07-22,55.95000076293945
50578,VZ,2021-07-23,55.880001068115234
50579,VZ,2021-07-26,55.77999877929688
50580,VZ,2021-07-27,56.20000076293945
50581,VZ,2021-07-28,55.720001220703125
50582,VZ,2021-07-29,55.97999954223633
50583,VZ,2021-07-30,55.77999877929688
50584,VZ,2021-08-02,55.7599983215332
50585,VZ,2021-08-03,55.72999954223633
50586,VZ,2021-08-04,55.369998931884766
50587,VZ,2021-08-05,55.29999923706055
50588,VZ,2021-08-06,55.220001220703125
50589,VZ,2021-08-09,55.119998931884766
50590,VZ,2021-08-10,55.47999954223633
50591,VZ,2021-08-11,55.56999969482422
50592,VZ,2021-08-12,55.63999938964844
50593,VZ,2021-08-13,55.869998931884766
50594,VZ,2021-08-16,55.97999954223633
50595,VZ,2021-08-17,56.18000030517578
50596,VZ,2021-08-18,55.470001220703125
50597,VZ,2021-08-19,55.369998931884766
50598,VZ,2021-08-20,55.52000045776367
50599,VZ,2021-08-23,55.41999816894531
50600,VZ,2021-08-24,55.0099983215332
50601,VZ,2021-08-25,54.93000030517578
50602,VZ,2021-08-26,54.59999847412109
50603,VZ,2021-08-27,54.77000045776367
50604,VZ,2021-08-30,54.77000045776367
50605,VZ,2021-08-31,55.0
50606,VZ,2021-09-01,54.93999862670898
50607,VZ,2021-09-02,55.290000915527344
50608,VZ,2021-09-03,55.43000030517578
50609,VZ,2021-09-07,54.81999969482422
50610,VZ,2021-09-08,54.90999984741211
50611,VZ,2021-09-09,54.43999862670898
50612,VZ,2021-09-10,54.22999954223633
50613,VZ,2021-09-13,54.619998931884766
50614,VZ,2021-09-14,54.40999984741211
50615,VZ,2021-09-15,54.56999969482422
50616,VZ,2021-09-16,54.43000030517578
50617,VZ,2021-09-17,54.27999877929688
50618,VZ,2021-09-20,54.2599983215332
50619,VZ,2021-09-21,54.02999877929688
50620,VZ,2021-09-22,54.060001373291016
50621,VZ,2021-09-23,54.41999816894531
50622,VZ,2021-09-24,54.369998931884766
50623,VZ,2021-09-27,54.470001220703125
50624,VZ,2021-09-28,54.15999984741211
50625,VZ,2021-09-29,54.380001068115234
50626,VZ,2021-09-30,54.0099983215332
50627,VZ,2021-10-01,54.29999923706055
50628,VZ,2021-10-04,54.5
50629,VZ,2021-10-05,54.5099983215332
50630,VZ,2021-10-06,54.52999877929688
50631,VZ,2021-10-07,53.900001525878906
50632,VZ,2021-10-08,53.2400016784668
50633,VZ,2021-10-11,52.18000030517578
50634,VZ,2021-10-12,51.33000183105469
50635,VZ,2021-10-13,51.34999847412109
50636,VZ,2021-10-14,51.91999816894531
50637,VZ,2021-10-15,52.27000045776367
50638,VZ,2021-10-18,51.90999984741211
50639,VZ,2021-10-19,52.34999847412109
50640,VZ,2021-10-20,53.61000061035156
50641,VZ,2021-10-21,53.38999938964844
50642,VZ,2021-10-22,52.93000030517578
50643,VZ,2021-10-25,52.58000183105469
50644,VZ,2021-10-26,53.08000183105469
50645,VZ,2021-10-27,52.630001068115234
50646,VZ,2021-10-28,52.79999923706055
50647,VZ,2021-10-29,52.9900016784668
50648,VZ,2021-11-01,52.95000076293945
50649,VZ,2021-11-02,52.56999969482422
50650,VZ,2021-11-03,52.93999862670898
50651,VZ,2021-11-04,51.84999847412109
50652,VZ,2021-11-05,52.2400016784668
50653,VZ,2021-11-08,52.33000183105469
50654,VZ,2021-11-09,52.2400016784668
50655,VZ,2021-11-10,52.59999847412109
50656,VZ,2021-11-11,52.45000076293945
50657,VZ,2021-11-12,52.34000015258789
50658,VZ,2021-11-15,52.400001525878906
50659,VZ,2021-11-16,52.060001373291016
50660,VZ,2021-11-17,51.72999954223633
50661,VZ,2021-11-18,51.2400016784668
50662,VZ,2021-11-19,50.86000061035156
50663,VZ,2021-11-22,51.540000915527344
50664,VZ,2021-11-23,51.75
50665,VZ,2021-11-24,51.65999984741211
50666,VZ,2021-11-26,51.79999923706055
50667,VZ,2021-11-29,51.65999984741211
50668,VZ,2021-11-30,50.27000045776367
50669,VZ,2021-12-01,49.77000045776367
50670,VZ,2021-12-02,50.72999954223633
50671,VZ,2021-12-03,51.41999816894531
50672,VZ,2021-12-06,51.06999969482422
50673,VZ,2021-12-07,50.790000915527344
50674,VZ,2021-12-08,50.4900016784668
50675,VZ,2021-12-09,50.15999984741211
50676,VZ,2021-12-10,50.18999862670898
50677,VZ,2021-12-13,50.27999877929688
50678,VZ,2021-12-14,50.650001525878906
50679,VZ,2021-12-15,50.54999923706055
50680,VZ,2021-12-16,52.75
50681,VZ,2021-12-17,53.16999816894531
50682,VZ,2021-12-20,53.09000015258789
50683,VZ,2021-12-21,52.77999877929688
50684,VZ,2021-12-22,52.77000045776367
50685,VZ,2021-12-23,52.68000030517578
50686,VZ,2021-12-27,52.68000030517578
50687,VZ,2021-12-28,52.720001220703125
50688,VZ,2021-12-29,52.36000061035156
50689,VZ,2021-12-30,52.25
50690,VZ,2021-12-31,51.959999084472656
50691,VZ,2022-01-03,52.43999862670898
50692,VZ,2022-01-04,53.470001220703125
50693,VZ,2022-01-05,54.02000045776367
50694,VZ,2022-01-06,53.7599983215332
50695,VZ,2022-01-07,54.2400016784668
50696,VZ,2022-01-10,53.869998931884766
50697,VZ,2022-01-11,53.59000015258789
50698,VZ,2022-01-12,53.45000076293945
50699,VZ,2022-01-13,53.52000045776367
50700,VZ,2022-01-14,53.27999877929688
50701,VZ,2022-01-18,53.43000030517578
50702,VZ,2022-01-19,53.5
50703,VZ,2022-01-20,53.400001525878906
50704,VZ,2022-01-21,53.15999984741211
50705,VZ,2022-01-24,52.959999084472656
50706,VZ,2022-01-25,52.900001525878906
50707,VZ,2022-01-26,51.02000045776367
50708,VZ,2022-01-27,51.18999862670898
50709,VZ,2022-01-28,52.900001525878906
50710,VZ,2022-01-31,53.22999954223633
50711,VZ,2022-02-01,53.20000076293945
50712,VZ,2022-02-02,53.79999923706055
50713,VZ,2022-02-03,53.790000915527344
50714,VZ,2022-02-04,53.310001373291016
50715,VZ,2022-02-07,53.0
50716,VZ,2022-02-08,52.81999969482422
50717,VZ,2022-02-09,53.5
50718,VZ,2022-02-10,53.040000915527344
50719,VZ,2022-02-11,53.31999969482422
50720,VZ,2022-02-14,53.27000045776367
50721,VZ,2022-02-15,53.36000061035156
50722,VZ,2022-02-16,53.400001525878906
50723,VZ,2022-02-17,53.58000183105469
50724,VZ,2022-02-18,53.83000183105469
50725,VZ,2022-02-22,53.900001525878906
50726,VZ,2022-02-23,53.40999984741211
50727,VZ,2022-02-24,52.59000015258789
50728,VZ,2022-02-25,54.119998931884766
50729,VZ,2022-02-28,53.66999816894531
50730,VZ,2022-03-01,53.61000061035156
50731,VZ,2022-03-02,54.13999938964844
50732,VZ,2022-03-03,54.65999984741211
50733,VZ,2022-03-04,55.11000061035156
50734,VZ,2022-03-07,54.68000030517578
50735,VZ,2022-03-08,53.25
50736,VZ,2022-03-09,53.08000183105469
50737,VZ,2022-03-10,53.22999954223633
50738,VZ,2022-03-11,53.040000915527344
50739,VZ,2022-03-14,52.5
50740,VZ,2022-03-15,52.7599983215332
50741,VZ,2022-03-16,52.4900016784668
50742,VZ,2022-03-17,52.36000061035156
50743,VZ,2022-03-18,50.79999923706055
50744,VZ,2022-03-21,51.09999847412109
50745,VZ,2022-03-22,51.0
50746,VZ,2022-03-23,50.970001220703125
50747,VZ,2022-03-24,51.0
50748,VZ,2022-03-25,51.27999877929688
50749,VZ,2022-03-28,51.16999816894531
50750,VZ,2022-03-29,51.25
50751,VZ,2022-03-30,51.61000061035156
50752,VZ,2022-03-31,50.93999862670898
50753,VZ,2022-04-01,52.119998931884766
50754,VZ,2022-04-04,52.459999084472656
50755,VZ,2022-04-05,52.77999877929688
50756,VZ,2022-04-06,53.20000076293945
50757,VZ,2022-04-07,52.66999816894531
50758,VZ,2022-04-08,53.52999877929688
50759,VZ,2022-04-11,53.900001525878906
50760,VZ,2022-04-12,53.66999816894531
50761,VZ,2022-04-13,54.13999938964844
50762,VZ,2022-04-14,53.83000183105469
50763,VZ,2022-04-18,53.38999938964844
50764,VZ,2022-04-19,53.75
50765,VZ,2022-04-20,54.40999984741211
50766,VZ,2022-04-21,55.0099983215332
50767,VZ,2022-04-22,51.90999984741211
50768,VZ,2022-04-25,50.27999877929688
50769,VZ,2022-04-26,49.40999984741211
50770,VZ,2022-04-27,48.459999084472656
50771,VZ,2022-04-28,48.400001525878906
50772,VZ,2022-04-29,46.29999923706055
50773,VZ,2022-05-02,46.22999954223633
50774,VZ,2022-05-03,47.16999816894531
50775,VZ,2022-05-04,48.369998931884766
50776,VZ,2022-05-05,47.84000015258789
50777,VZ,2022-05-06,48.27000045776367
50778,VZ,2022-05-09,48.619998931884766
50779,VZ,2022-05-10,48.130001068115234
50780,VZ,2022-05-11,47.880001068115234
50781,VZ,2022-05-12,48.060001373291016
50782,VZ,2022-05-13,48.18000030517578
50783,VZ,2022-05-16,49.040000915527344
50784,VZ,2022-05-17,48.93999862670898
50785,VZ,2022-05-18,48.88999938964844
50786,VZ,2022-05-19,49.09999847412109
50787,VZ,2022-05-20,49.52999877929688
50788,VZ,2022-05-23,49.66999816894531
50789,VZ,2022-05-24,50.68000030517578
50790,VZ,2022-05-25,51.2400016784668
50791,VZ,2022-05-26,50.9900016784668
50792,VZ,2022-05-27,51.400001525878906
50793,VZ,2022-05-31,51.290000915527344
50794,VZ,2022-06-01,51.400001525878906
50795,VZ,2022-06-02,51.290000915527344
50796,VZ,2022-06-03,50.810001373291016
50797,VZ,2022-06-06,51.2400016784668
50798,VZ,2022-06-07,51.650001525878906
50799,VZ,2022-06-08,51.54999923706055
50800,VZ,2022-06-09,50.93999862670898
50801,VZ,2022-06-10,50.81999969482422
50802,VZ,2022-06-13,49.59000015258789
50803,VZ,2022-06-14,49.15999984741211
50804,VZ,2022-06-15,49.150001525878906
50805,VZ,2022-06-16,48.84000015258789
50806,VZ,2022-06-17,49.02999877929688
50807,VZ,2022-06-21,50.650001525878906
50808,VZ,2022-06-22,50.790000915527344
50809,VZ,2022-06-23,52.09000015258789
50810,VZ,2022-06-24,50.959999084472656
50811,VZ,2022-06-27,50.959999084472656
50812,VZ,2022-06-28,50.459999084472656
50813,VZ,2022-06-29,50.93999862670898
50814,VZ,2022-06-30,50.75
50815,VZ,2022-07-01,51.63999938964844
50816,VZ,2022-07-05,51.41999816894531
50817,VZ,2022-07-06,51.5099983215332
50818,VZ,2022-07-07,50.709999084472656
50819,VZ,2022-07-08,50.4900016784668
50820,VZ,2022-07-11,50.5
50821,VZ,2022-07-12,50.77999877929688
50822,VZ,2022-07-13,50.5099983215332
50823,VZ,2022-07-14,50.4900016784668
50824,VZ,2022-07-15,51.02000045776367
50825,VZ,2022-07-18,50.27999877929688
50826,VZ,2022-07-19,50.45000076293945
50827,VZ,2022-07-20,49.06999969482422
50828,VZ,2022-07-21,47.65999984741211
50829,VZ,2022-07-22,44.45000076293945
50830,VZ,2022-07-25,44.7599983215332
50831,VZ,2022-07-26,44.91999816894531
50832,VZ,2022-07-27,44.90999984741211
50833,VZ,2022-07-28,45.54999923706055
50834,VZ,2022-07-29,46.18999862670898
50835,VZ,2022-08-01,46.2599983215332
50836,VZ,2022-08-02,45.34000015258789
50837,VZ,2022-08-03,45.33000183105469
50838,VZ,2022-08-04,44.43000030517578
50839,VZ,2022-08-05,44.95000076293945
50840,VZ,2022-08-08,44.540000915527344
50841,VZ,2022-08-09,44.68000030517578
50842,VZ,2022-08-10,44.84000015258789
50843,VZ,2022-08-11,44.77999877929688
50844,VZ,2022-08-12,45.150001525878906
50845,VZ,2022-08-15,45.560001373291016
50846,VZ,2022-08-16,45.79999923706055
50847,VZ,2022-08-17,45.34000015258789
50848,VZ,2022-08-18,44.18999862670898
50849,VZ,2022-08-19,44.41999816894531
50850,VZ,2022-08-22,44.16999816894531
50851,VZ,2022-08-23,43.470001220703125
50852,VZ,2022-08-24,43.54999923706055
50853,VZ,2022-08-25,43.7400016784668
50854,VZ,2022-08-26,43.25
50855,VZ,2022-08-29,43.33000183105469
50856,VZ,2022-08-30,42.52999877929688
50857,VZ,2022-08-31,41.810001373291016
50858,VZ,2022-09-01,41.810001373291016
50859,VZ,2022-09-02,41.29999923706055
50860,VZ,2022-09-06,41.09999847412109
50861,VZ,2022-09-07,41.08000183105469
50862,VZ,2022-09-08,41.31999969482422
50863,VZ,2022-09-09,42.2400016784668
50864,VZ,2022-09-12,42.7599983215332
50865,VZ,2022-09-13,41.75
50866,VZ,2022-09-14,41.27999877929688
50867,VZ,2022-09-15,41.02999877929688
50868,VZ,2022-09-16,41.25
50869,VZ,2022-09-19,41.2400016784668
50870,VZ,2022-09-20,40.59000015258789
50871,VZ,2022-09-21,39.47999954223633
50872,VZ,2022-09-22,39.93000030517578
50873,VZ,2022-09-23,39.52000045776367
50874,VZ,2022-09-26,38.93000030517578
50875,VZ,2022-09-27,38.88999938964844
50876,VZ,2022-09-28,39.38999938964844
50877,VZ,2022-09-29,38.63999938964844
50878,VZ,2022-09-30,37.970001220703125
50879,VZ,2022-10-03,39.15999984741211
50880,VZ,2022-10-04,39.810001373291016
50881,VZ,2022-10-05,39.400001525878906
50882,VZ,2022-10-06,37.84000015258789
50883,VZ,2022-10-07,36.84999847412109
50884,VZ,2022-10-10,36.619998931884766
50885,VZ,2022-10-11,35.939998626708984
50886,VZ,2022-10-12,35.68000030517578
50887,VZ,2022-10-13,36.400001525878906
50888,VZ,2022-10-14,36.380001068115234
50889,VZ,2022-10-17,37.18000030517578
50890,VZ,2022-10-18,37.06999969482422
50891,VZ,2022-10-19,36.56999969482422
50892,VZ,2022-10-20,37.0
50893,VZ,2022-10-21,35.349998474121094
50894,VZ,2022-10-24,35.970001220703125
50895,VZ,2022-10-25,36.43000030517578
50896,VZ,2022-10-26,36.43000030517578
50897,VZ,2022-10-27,36.18000030517578
50898,VZ,2022-10-28,37.66999816894531
50899,VZ,2022-10-31,37.369998931884766
50900,VZ,2022-11-01,37.369998931884766
50901,VZ,2022-11-02,37.709999084472656
50902,VZ,2022-11-03,37.150001525878906
50903,VZ,2022-11-04,37.2400016784668
50904,VZ,2022-11-07,37.18999862670898
50905,VZ,2022-11-08,37.869998931884766
50906,VZ,2022-11-09,37.619998931884766
50907,VZ,2022-11-10,38.52000045776367
50908,VZ,2022-11-11,38.29999923706055
50909,VZ,2022-11-14,38.310001373291016
50910,VZ,2022-11-15,37.70000076293945
50911,VZ,2022-11-16,37.880001068115234
50912,VZ,2022-11-17,38.15999984741211
50913,VZ,2022-11-18,38.54999923706055
50914,VZ,2022-11-21,38.619998931884766
50915,VZ,2022-11-22,39.20000076293945
50916,VZ,2022-11-23,38.91999816894531
50917,VZ,2022-11-25,39.02000045776367
50918,VZ,2022-11-28,38.2400016784668
50919,VZ,2022-11-29,38.34000015258789
50920,VZ,2022-11-30,38.97999954223633
50921,VZ,2022-12-01,38.33000183105469
50922,VZ,2022-12-02,38.18000030517578
50923,VZ,2022-12-05,37.06999969482422
50924,VZ,2022-12-06,36.88999938964844
50925,VZ,2022-12-07,37.16999816894531
50926,VZ,2022-12-08,37.09999847412109
50927,VZ,2022-12-09,37.400001525878906
50928,VZ,2022-12-12,37.95000076293945
50929,VZ,2022-12-13,37.86000061035156
50930,VZ,2022-12-14,37.45000076293945
50931,VZ,2022-12-15,37.77000045776367
50932,VZ,2022-12-16,37.119998931884766
50933,VZ,2022-12-19,37.02999877929688
50934,VZ,2022-12-20,36.9900016784668
50935,VZ,2022-12-21,37.77999877929688
50936,VZ,2022-12-22,38.310001373291016
50937,VZ,2022-12-23,38.40999984741211
50938,VZ,2022-12-27,39.25
50939,VZ,2022-12-28,38.810001373291016
50940,VZ,2022-12-29,39.2599983215332
50941,VZ,2022-12-30,39.400001525878906
50942,VZ,2023-01-03,40.119998931884766
50943,VZ,2023-01-04,41.130001068115234
50944,VZ,2023-01-05,41.70000076293945
50945,VZ,2023-01-06,42.18999862670898
50946,VZ,2023-01-09,41.369998931884766
50947,VZ,2023-01-10,41.95000076293945
50948,VZ,2023-01-11,41.18000030517578
50949,VZ,2023-01-12,41.810001373291016
50950,VZ,2023-01-13,41.86000061035156
50951,VZ,2023-01-17,40.84999847412109
50952,VZ,2023-01-18,39.970001220703125
50953,VZ,2023-01-19,40.060001373291016
50954,VZ,2023-01-20,40.0
50955,VZ,2023-01-23,39.630001068115234
50956,VZ,2023-01-24,40.41999816894531
50957,VZ,2023-01-25,40.33000183105469
50958,VZ,2023-01-26,40.27000045776367
50959,VZ,2023-01-27,40.63999938964844
50960,VZ,2023-01-30,41.04999923706055
50961,VZ,2023-01-31,41.56999969482422
50962,VZ,2023-02-01,41.68999862670898
50963,VZ,2023-02-02,41.83000183105469
50964,VZ,2023-02-03,41.5099983215332
50965,VZ,2023-02-06,41.27999877929688
50966,VZ,2023-02-07,40.54999923706055
50967,VZ,2023-02-08,40.52000045776367
50968,VZ,2023-02-09,39.810001373291016
50969,VZ,2023-02-10,40.0099983215332
50970,VZ,2023-02-13,40.31999969482422
50971,VZ,2023-02-14,40.33000183105469
50972,VZ,2023-02-15,40.380001068115234
50973,VZ,2023-02-16,39.84000015258789
50974,VZ,2023-02-17,40.220001220703125
50975,VZ,2023-02-21,39.20000076293945
50976,VZ,2023-02-22,39.27999877929688
50977,VZ,2023-02-23,38.52999877929688
50978,VZ,2023-02-24,38.7400016784668
50979,VZ,2023-02-27,38.880001068115234
50980,VZ,2023-02-28,38.810001373291016
50981,VZ,2023-03-01,38.29999923706055
50982,VZ,2023-03-02,38.40999984741211
50983,VZ,2023-03-03,38.2599983215332
50984,VZ,2023-03-06,38.150001525878906
50985,VZ,2023-03-07,37.90999984741211
50986,VZ,2023-03-08,37.52999877929688
50987,VZ,2023-03-09,36.54999923706055
50988,VZ,2023-03-10,36.68000030517578
50989,VZ,2023-03-13,36.540000915527344
50990,VZ,2023-03-14,36.880001068115234
50991,VZ,2023-03-15,37.060001373291016
50992,VZ,2023-03-16,36.58000183105469
50993,VZ,2023-03-17,36.790000915527344
50994,VZ,2023-03-20,37.43000030517578
50995,VZ,2023-03-21,37.7400016784668
50996,VZ,2023-03-22,37.310001373291016
50997,VZ,2023-03-23,37.369998931884766
50998,VZ,2023-03-24,37.65999984741211
50999,VZ,2023-03-27,38.04999923706055
51000,VZ,2023-03-28,38.0
51001,VZ,2023-03-29,38.47999954223633
51002,VZ,2023-03-30,38.65999984741211
51003,VZ,2023-03-31,38.88999938964844
51004,VZ,2023-04-03,39.220001220703125
51005,VZ,2023-04-04,39.650001525878906
51006,VZ,2023-04-05,40.11000061035156
51007,VZ,2023-04-06,39.47999954223633
51008,VZ,2023-04-10,39.34999847412109
51009,VZ,2023-04-11,39.45000076293945
51010,VZ,2023-04-12,39.20000076293945
51011,VZ,2023-04-13,39.31999969482422
51012,VZ,2023-04-14,39.220001220703125
51013,VZ,2023-04-17,39.459999084472656
51014,VZ,2023-04-18,38.93999862670898
51015,VZ,2023-04-19,38.59999847412109
51016,VZ,2023-04-20,37.18999862670898
51017,VZ,2023-04-21,37.31999969482422
51018,VZ,2023-04-24,37.09999847412109
51019,VZ,2023-04-25,37.29999923706055
51020,VZ,2023-04-26,36.91999816894531
51021,VZ,2023-04-27,38.790000915527344
51022,VZ,2023-04-28,38.83000183105469
51023,VZ,2023-05-01,38.709999084472656
51024,VZ,2023-05-02,37.66999816894531
51025,VZ,2023-05-03,37.97999954223633
51026,VZ,2023-05-04,37.34999847412109
51027,VZ,2023-05-05,37.83000183105469
51028,VZ,2023-05-08,37.83000183105469
51029,VZ,2023-05-09,37.56999969482422
51030,VZ,2023-05-10,37.630001068115234
51031,VZ,2023-05-11,37.59999847412109
51032,VZ,2023-05-12,37.59000015258789
51033,V,2008-03-19,14.125
51034,V,2008-03-20,16.087499618530273
51035,V,2008-03-24,14.932499885559082
51036,V,2008-03-25,15.8125
51037,V,2008-03-26,15.989999771118164
51038,V,2008-03-27,15.727499961853027
51039,V,2008-03-28,15.6899995803833
51040,V,2008-03-31,15.59000015258789
51041,V,2008-04-01,15.40250015258789
51042,V,2008-04-02,15.579999923706056
51043,V,2008-04-03,16.375
51044,V,2008-04-04,16.1200008392334
51045,V,2008-04-07,16.260000228881836
51046,V,2008-04-08,17.022499084472656
51047,V,2008-04-09,16.447500228881836
51048,V,2008-04-10,16.52750015258789
51049,V,2008-04-11,16.52750015258789
51050,V,2008-04-14,16.420000076293945
51051,V,2008-04-15,16.087499618530273
51052,V,2008-04-16,16.53499984741211
51053,V,2008-04-17,16.760000228881836
51054,V,2008-04-18,17.25
51055,V,2008-04-21,17.74250030517578
51056,V,2008-04-22,17.56999969482422
51057,V,2008-04-23,17.520000457763672
51058,V,2008-04-24,18.075000762939453
51059,V,2008-04-25,18.774999618530277
51060,V,2008-04-28,18.90749931335449
51061,V,2008-04-29,20.21999931335449
51062,V,2008-04-30,20.862499237060547
51063,V,2008-05-01,21.350000381469727
51064,V,2008-05-02,20.6875
51065,V,2008-05-05,21.26499938964844
51066,V,2008-05-06,21.88249969482422
51067,V,2008-05-07,22.125
51068,V,2008-05-08,21.825000762939453
51069,V,2008-05-09,20.71500015258789
51070,V,2008-05-12,20.475000381469727
51071,V,2008-05-13,20.59499931335449
51072,V,2008-05-14,20.5575008392334
51073,V,2008-05-15,20.5625
51074,V,2008-05-16,20.592500686645508
51075,V,2008-05-19,20.82999992370605
51076,V,2008-05-20,20.684999465942383
51077,V,2008-05-21,20.212499618530277
51078,V,2008-05-22,19.32749938964844
51079,V,2008-05-23,19.087499618530277
51080,V,2008-05-27,19.684999465942383
51081,V,2008-05-28,20.479999542236328
51082,V,2008-05-29,21.3125
51083,V,2008-05-30,21.59000015258789
51084,V,2008-06-02,21.51749992370605
51085,V,2008-06-03,21.88999938964844
51086,V,2008-06-04,21.3700008392334
51087,V,2008-06-05,21.809999465942383
51088,V,2008-06-06,20.912500381469727
51089,V,2008-06-09,20.53499984741211
51090,V,2008-06-10,20.07749938964844
51091,V,2008-06-11,19.434999465942383
51092,V,2008-06-12,19.88999938964844
51093,V,2008-06-13,20.38249969482422
51094,V,2008-06-16,20.8174991607666
51095,V,2008-06-17,21.167499542236328
51096,V,2008-06-18,20.96500015258789
51097,V,2008-06-19,21.0674991607666
51098,V,2008-06-20,20.89249992370605
51099,V,2008-06-23,20.26499938964844
51100,V,2008-06-24,20.665000915527344
51101,V,2008-06-25,20.51499938964844
51102,V,2008-06-26,19.774999618530277
51103,V,2008-06-27,20.649999618530277
51104,V,2008-06-30,20.32749938964844
51105,V,2008-07-01,20.352500915527344
51106,V,2008-07-02,19.854999542236328
51107,V,2008-07-03,19.51749992370605
51108,V,2008-07-07,18.905000686645508
51109,V,2008-07-08,19.76499938964844
51110,V,2008-07-09,18.967500686645508
51111,V,2008-07-10,19.3125
51112,V,2008-07-11,18.637500762939453
51113,V,2008-07-14,18.145000457763672
51114,V,2008-07-15,17.104999542236328
51115,V,2008-07-16,18.0575008392334
51116,V,2008-07-17,18.76499938964844
51117,V,2008-07-18,18.350000381469727
51118,V,2008-07-21,17.975000381469727
51119,V,2008-07-22,18.512500762939453
51120,V,2008-07-23,18.3125
51121,V,2008-07-24,17.520000457763672
51122,V,2008-07-25,17.989999771118164
51123,V,2008-07-28,17.637500762939453
51124,V,2008-07-29,18.99250030517578
51125,V,2008-07-30,19.612499237060547
51126,V,2008-07-31,18.26499938964844
51127,V,2008-08-01,17.9325008392334
51128,V,2008-08-04,18.125
51129,V,2008-08-05,18.399999618530277
51130,V,2008-08-06,17.8700008392334
51131,V,2008-08-07,17.375
51132,V,2008-08-08,18.149999618530277
51133,V,2008-08-11,18.69750022888184
51134,V,2008-08-12,18.200000762939453
51135,V,2008-08-13,18.482500076293945
51136,V,2008-08-14,18.94499969482422
51137,V,2008-08-15,18.94750022888184
51138,V,2008-08-18,18.73500061035156
51139,V,2008-08-19,18.434999465942383
51140,V,2008-08-20,18.64249992370605
51141,V,2008-08-21,18.59499931335449
51142,V,2008-08-22,18.522499084472656
51143,V,2008-08-25,18.32999992370605
51144,V,2008-08-26,18.334999084472656
51145,V,2008-08-27,18.612499237060547
51146,V,2008-08-28,18.912500381469727
51147,V,2008-08-29,18.975000381469727
51148,V,2008-09-02,18.747499465942383
51149,V,2008-09-03,18.262500762939453
51150,V,2008-09-04,17.625
51151,V,2008-09-05,17.940000534057617
51152,V,2008-09-08,17.524999618530273
51153,V,2008-09-09,16.872499465942383
51154,V,2008-09-10,17.260000228881836
51155,V,2008-09-11,17.737499237060547
51156,V,2008-09-12,17.912500381469727
51157,V,2008-09-15,17.344999313354492
51158,V,2008-09-16,16.587499618530273
51159,V,2008-09-17,16.022499084472656
51160,V,2008-09-18,16.725000381469727
51161,V,2008-09-19,17.392499923706055
51162,V,2008-09-22,16.295000076293945
51163,V,2008-09-23,16.725000381469727
51164,V,2008-09-24,16.420000076293945
51165,V,2008-09-25,16.149999618530273
51166,V,2008-09-26,15.510000228881836
51167,V,2008-09-29,14.449999809265137
51168,V,2008-09-30,15.34749984741211
51169,V,2008-10-01,15.327500343322754
51170,V,2008-10-02,14.397500038146973
51171,V,2008-10-03,14.210000038146973
51172,V,2008-10-06,13.845000267028809
51173,V,2008-10-07,12.787500381469728
51174,V,2008-10-08,13.157500267028809
51175,V,2008-10-09,12.462499618530272
51176,V,2008-10-10,13.0
51177,V,2008-10-13,14.717499732971191
51178,V,2008-10-14,14.40250015258789
51179,V,2008-10-15,12.4375
51180,V,2008-10-16,13.267499923706056
51181,V,2008-10-17,13.05500030517578
51182,V,2008-10-20,13.0024995803833
51183,V,2008-10-21,12.675000190734863
51184,V,2008-10-22,12.1274995803833
51185,V,2008-10-23,12.079999923706056
51186,V,2008-10-24,11.994999885559082
51187,V,2008-10-27,11.647500038146973
51188,V,2008-10-28,12.49250030517578
51189,V,2008-10-29,12.672499656677246
51190,V,2008-10-30,13.5625
51191,V,2008-10-31,13.837499618530272
51192,V,2008-11-03,13.1225004196167
51193,V,2008-11-04,14.952500343322754
51194,V,2008-11-05,14.11750030517578
51195,V,2008-11-06,12.88249969482422
51196,V,2008-11-07,13.375
51197,V,2008-11-10,12.9975004196167
51198,V,2008-11-11,13.447500228881836
51199,V,2008-11-12,12.9375
51200,V,2008-11-13,13.609999656677246
51201,V,2008-11-14,13.5600004196167
51202,V,2008-11-17,13.1899995803833
51203,V,2008-11-18,13.65999984741211
51204,V,2008-11-19,12.895000457763672
51205,V,2008-11-20,12.03499984741211
51206,V,2008-11-21,11.595000267028809
51207,V,2008-11-24,12.43000030517578
51208,V,2008-11-25,12.38249969482422
51209,V,2008-11-26,13.0
51210,V,2008-11-28,13.140000343322754
51211,V,2008-12-01,12.012499809265137
51212,V,2008-12-02,12.420000076293944
51213,V,2008-12-03,13.109999656677246
51214,V,2008-12-04,12.702500343322754
51215,V,2008-12-05,13.295000076293944
51216,V,2008-12-08,14.039999961853027
51217,V,2008-12-09,13.38249969482422
51218,V,2008-12-10,13.289999961853027
51219,V,2008-12-11,13.022500038146973
51220,V,2008-12-12,13.237500190734863
51221,V,2008-12-15,13.1875
51222,V,2008-12-16,13.692500114440918
51223,V,2008-12-17,13.84000015258789
51224,V,2008-12-18,13.675000190734863
51225,V,2008-12-19,13.74250030517578
51226,V,2008-12-22,13.4375
51227,V,2008-12-23,13.412500381469728
51228,V,2008-12-24,13.22249984741211
51229,V,2008-12-26,13.3125
51230,V,2008-12-29,13.042499542236328
51231,V,2008-12-30,12.7475004196167
51232,V,2008-12-31,13.112500190734863
51233,V,2009-01-02,13.359999656677246
51234,V,2009-01-05,13.454999923706056
51235,V,2009-01-06,14.40250015258789
51236,V,2009-01-07,14.09000015258789
51237,V,2009-01-08,13.9399995803833
51238,V,2009-01-09,13.904999732971191
51239,V,2009-01-12,13.239999771118164
51240,V,2009-01-13,13.28499984741211
51241,V,2009-01-14,12.74250030517578
51242,V,2009-01-15,12.345000267028809
51243,V,2009-01-16,11.852499961853027
51244,V,2009-01-20,10.604999542236328
51245,V,2009-01-21,11.045000076293944
51246,V,2009-01-22,11.045000076293944
51247,V,2009-01-23,11.079999923706056
51248,V,2009-01-26,10.647500038146973
51249,V,2009-01-27,11.037500381469728
51250,V,2009-01-28,11.80500030517578
51251,V,2009-01-29,11.567500114440918
51252,V,2009-01-30,12.337499618530272
51253,V,2009-02-02,12.49250030517578
51254,V,2009-02-03,12.09749984741211
51255,V,2009-02-04,12.282500267028809
51256,V,2009-02-05,13.4350004196167
51257,V,2009-02-06,13.852499961853027
51258,V,2009-02-09,13.829999923706056
51259,V,2009-02-10,13.462499618530272
51260,V,2009-02-11,13.739999771118164
51261,V,2009-02-12,14.100000381469728
51262,V,2009-02-13,13.987500190734863
51263,V,2009-02-17,13.5625
51264,V,2009-02-18,14.037500381469728
51265,V,2009-02-19,13.907500267028809
51266,V,2009-02-20,13.914999961853027
51267,V,2009-02-23,13.5625
51268,V,2009-02-24,14.087499618530272
51269,V,2009-02-25,13.854999542236328
51270,V,2009-02-26,14.015000343322754
51271,V,2009-02-27,14.177499771118164
51272,V,2009-03-02,13.539999961853027
51273,V,2009-03-03,13.59000015258789
51274,V,2009-03-04,13.822500228881836
51275,V,2009-03-05,13.354999542236328
51276,V,2009-03-06,12.547499656677246
51277,V,2009-03-09,12.449999809265137
51278,V,2009-03-10,13.217499732971191
51279,V,2009-03-11,12.842499732971191
51280,V,2009-03-12,13.522500038146973
51281,V,2009-03-13,13.012499809265137
51282,V,2009-03-16,13.042499542236328
51283,V,2009-03-17,13.822500228881836
51284,V,2009-03-18,14.077500343322754
51285,V,2009-03-19,13.172499656677246
51286,V,2009-03-20,13.13249969482422
51287,V,2009-03-23,13.885000228881836
51288,V,2009-03-24,13.399999618530272
51289,V,2009-03-25,13.1875
51290,V,2009-03-26,13.875
51291,V,2009-03-27,13.5625
51292,V,2009-03-30,13.375
51293,V,2009-03-31,13.899999618530272
51294,V,2009-04-01,13.572500228881836
51295,V,2009-04-02,13.897500038146973
51296,V,2009-04-03,15.020000457763672
51297,V,2009-04-06,14.782500267028809
51298,V,2009-04-07,14.287500381469728
51299,V,2009-04-08,14.454999923706056
51300,V,2009-04-09,14.697500228881836
51301,V,2009-04-13,15.27750015258789
51302,V,2009-04-14,14.582500457763672
51303,V,2009-04-15,14.77750015258789
51304,V,2009-04-16,14.517499923706056
51305,V,2009-04-17,14.5
51306,V,2009-04-20,13.75
51307,V,2009-04-21,14.657500267028809
51308,V,2009-04-22,14.3774995803833
51309,V,2009-04-23,14.557499885559082
51310,V,2009-04-24,15.095000267028809
51311,V,2009-04-27,14.717499732971191
51312,V,2009-04-28,15.177499771118164
51313,V,2009-04-29,15.8774995803833
51314,V,2009-04-30,16.239999771118164
51315,V,2009-05-01,16.252500534057617
51316,V,2009-05-04,17.049999237060547
51317,V,2009-05-05,16.84749984741211
51318,V,2009-05-06,16.547500610351562
51319,V,2009-05-07,16.38249969482422
51320,V,2009-05-08,17.107500076293945
51321,V,2009-05-11,16.482500076293945
51322,V,2009-05-12,16.30500030517578
51323,V,2009-05-13,16.11750030517578
51324,V,2009-05-14,16.1299991607666
51325,V,2009-05-15,16.267499923706055
51326,V,2009-05-18,16.602500915527344
51327,V,2009-05-19,16.200000762939453
51328,V,2009-05-20,16.239999771118164
51329,V,2009-05-21,16.56999969482422
51330,V,2009-05-22,16.4375
51331,V,2009-05-26,16.6924991607666
51332,V,2009-05-27,16.479999542236328
51333,V,2009-05-28,16.625
51334,V,2009-05-29,16.927499771118164
51335,V,2009-06-01,16.665000915527344
51336,V,2009-06-02,16.702499389648438
51337,V,2009-06-03,17.0575008392334
51338,V,2009-06-04,17.3799991607666
51339,V,2009-06-05,17.31999969482422
51340,V,2009-06-08,17.450000762939453
51341,V,2009-06-09,17.157499313354492
51342,V,2009-06-10,17.3174991607666
51343,V,2009-06-11,16.68000030517578
51344,V,2009-06-12,16.09000015258789
51345,V,2009-06-15,16.107500076293945
51346,V,2009-06-16,15.614999771118164
51347,V,2009-06-17,15.337499618530272
51348,V,2009-06-18,15.352499961853027
51349,V,2009-06-19,15.342499732971191
51350,V,2009-06-22,15.3100004196167
51351,V,2009-06-23,15.667499542236328
51352,V,2009-06-24,15.272500038146973
51353,V,2009-06-25,15.487500190734863
51354,V,2009-06-26,15.954999923706056
51355,V,2009-06-29,15.744999885559082
51356,V,2009-06-30,15.5649995803833
51357,V,2009-07-01,15.199999809265137
51358,V,2009-07-02,15.020000457763672
51359,V,2009-07-06,15.167499542236328
51360,V,2009-07-07,14.927499771118164
51361,V,2009-07-08,14.8725004196167
51362,V,2009-07-09,15.109999656677246
51363,V,2009-07-10,14.96500015258789
51364,V,2009-07-13,15.087499618530272
51365,V,2009-07-14,15.072500228881836
51366,V,2009-07-15,15.662500381469728
51367,V,2009-07-16,16.102500915527344
51368,V,2009-07-17,16.024999618530273
51369,V,2009-07-20,16.780000686645508
51370,V,2009-07-21,16.787500381469727
51371,V,2009-07-22,16.712499618530273
51372,V,2009-07-23,16.797500610351562
51373,V,2009-07-24,16.822500228881836
51374,V,2009-07-27,17.047500610351562
51375,V,2009-07-28,16.575000762939453
51376,V,2009-07-29,16.69499969482422
51377,V,2009-07-30,16.802499771118164
51378,V,2009-07-31,16.364999771118164
51379,V,2009-08-03,17.27750015258789
51380,V,2009-08-04,17.274999618530273
51381,V,2009-08-05,17.094999313354492
51382,V,2009-08-06,17.162500381469727
51383,V,2009-08-07,17.292499542236328
51384,V,2009-08-10,17.219999313354492
51385,V,2009-08-11,17.15250015258789
51386,V,2009-08-12,17.112499237060547
51387,V,2009-08-13,17.170000076293945
51388,V,2009-08-14,16.950000762939453
51389,V,2009-08-17,16.607500076293945
51390,V,2009-08-18,16.752500534057617
51391,V,2009-08-19,16.799999237060547
51392,V,2009-08-20,16.952499389648438
51393,V,2009-08-21,17.25
51394,V,2009-08-24,16.987499237060547
51395,V,2009-08-25,17.2450008392334
51396,V,2009-08-26,17.549999237060547
51397,V,2009-08-27,17.427499771118164
51398,V,2009-08-28,17.625
51399,V,2009-08-31,17.774999618530273
51400,V,2009-09-01,17.545000076293945
51401,V,2009-09-02,17.524999618530273
51402,V,2009-09-03,17.727500915527344
51403,V,2009-09-04,17.59000015258789
51404,V,2009-09-08,17.737499237060547
51405,V,2009-09-09,17.6200008392334
51406,V,2009-09-10,18.07749938964844
51407,V,2009-09-11,18.07250022888184
51408,V,2009-09-14,18.217500686645508
51409,V,2009-09-15,18.299999237060547
51410,V,2009-09-16,18.522499084472656
51411,V,2009-09-17,18.45499992370605
51412,V,2009-09-18,18.44750022888184
51413,V,2009-09-21,18.34749984741211
51414,V,2009-09-22,18.602500915527344
51415,V,2009-09-23,18.479999542236328
51416,V,2009-09-24,18.38249969482422
51417,V,2009-09-25,17.665000915527344
51418,V,2009-09-28,17.78499984741211
51419,V,2009-09-29,17.392499923706055
51420,V,2009-09-30,17.27750015258789
51421,V,2009-10-01,17.280000686645508
51422,V,2009-10-02,16.947500228881836
51423,V,2009-10-05,17.040000915527344
51424,V,2009-10-06,17.065000534057617
51425,V,2009-10-07,17.71500015258789
51426,V,2009-10-08,17.9325008392334
51427,V,2009-10-09,18.23500061035156
51428,V,2009-10-12,18.424999237060547
51429,V,2009-10-13,18.667499542236328
51430,V,2009-10-14,18.700000762939453
51431,V,2009-10-15,18.770000457763672
51432,V,2009-10-16,18.57250022888184
51433,V,2009-10-19,18.737499237060547
51434,V,2009-10-20,18.762500762939453
51435,V,2009-10-21,18.79750061035156
51436,V,2009-10-22,18.92250061035156
51437,V,2009-10-23,18.530000686645508
51438,V,2009-10-26,18.19499969482422
51439,V,2009-10-27,18.475000381469727
51440,V,2009-10-28,19.14249992370605
51441,V,2009-10-29,19.31999969482422
51442,V,2009-10-30,18.940000534057617
51443,V,2009-11-02,19.32250022888184
51444,V,2009-11-03,19.412500381469727
51445,V,2009-11-04,19.57749938964844
51446,V,2009-11-05,19.897499084472656
51447,V,2009-11-06,19.917499542236328
51448,V,2009-11-09,20.290000915527344
51449,V,2009-11-10,20.274999618530277
51450,V,2009-11-11,20.20499992370605
51451,V,2009-11-12,19.979999542236328
51452,V,2009-11-13,20.0
51453,V,2009-11-16,19.887500762939453
51454,V,2009-11-17,20.137500762939453
51455,V,2009-11-18,20.09749984741211
51456,V,2009-11-19,20.045000076293945
51457,V,2009-11-20,20.0
51458,V,2009-11-23,20.11000061035156
51459,V,2009-11-24,20.155000686645508
51460,V,2009-11-25,20.44750022888184
51461,V,2009-11-27,20.082500457763672
51462,V,2009-11-30,20.25
51463,V,2009-12-01,20.74250030517578
51464,V,2009-12-02,20.55500030517578
51465,V,2009-12-03,20.00749969482422
51466,V,2009-12-04,20.0674991607666
51467,V,2009-12-07,19.982500076293945
51468,V,2009-12-08,19.997499465942383
51469,V,2009-12-09,20.4375
51470,V,2009-12-10,20.57999992370605
51471,V,2009-12-11,20.334999084472656
51472,V,2009-12-14,21.1924991607666
51473,V,2009-12-15,21.53499984741211
51474,V,2009-12-16,21.75749969482422
51475,V,2009-12-17,21.75749969482422
51476,V,2009-12-18,22.24250030517578
51477,V,2009-12-21,21.877500534057617
51478,V,2009-12-22,21.575000762939453
51479,V,2009-12-23,21.537500381469727
51480,V,2009-12-24,21.57250022888184
51481,V,2009-12-28,21.690000534057617
51482,V,2009-12-29,22.0049991607666
51483,V,2009-12-30,22.03499984741211
51484,V,2009-12-31,21.864999771118164
51485,V,2010-01-04,22.03499984741211
51486,V,2010-01-05,21.78249931335449
51487,V,2010-01-06,21.489999771118164
51488,V,2010-01-07,21.690000534057617
51489,V,2010-01-08,21.75
51490,V,2010-01-11,21.6875
51491,V,2010-01-12,21.584999084472656
51492,V,2010-01-13,21.78499984741211
51493,V,2010-01-14,21.86000061035156
51494,V,2010-01-15,21.53499984741211
51495,V,2010-01-19,21.962499618530277
51496,V,2010-01-20,21.854999542236328
51497,V,2010-01-21,21.112499237060547
51498,V,2010-01-22,20.6825008392334
51499,V,2010-01-25,20.50749969482422
51500,V,2010-01-26,20.287500381469727
51501,V,2010-01-27,20.977500915527344
51502,V,2010-01-28,20.662500381469727
51503,V,2010-01-29,20.50749969482422
51504,V,2010-02-01,20.915000915527344
51505,V,2010-02-02,21.002500534057617
51506,V,2010-02-03,20.8799991607666
51507,V,2010-02-04,20.762500762939453
51508,V,2010-02-05,20.63999938964844
51509,V,2010-02-08,20.762500762939453
51510,V,2010-02-09,20.8174991607666
51511,V,2010-02-10,20.90999984741211
51512,V,2010-02-11,21.28499984741211
51513,V,2010-02-12,21.19499969482422
51514,V,2010-02-16,21.46999931335449
51515,V,2010-02-17,21.604999542236328
51516,V,2010-02-18,21.739999771118164
51517,V,2010-02-19,21.70249938964844
51518,V,2010-02-22,21.727500915527344
51519,V,2010-02-23,21.530000686645508
51520,V,2010-02-24,21.40749931335449
51521,V,2010-02-25,21.3075008392334
51522,V,2010-02-26,21.31999969482422
51523,V,2010-03-01,21.70499992370605
51524,V,2010-03-02,21.612499237060547
51525,V,2010-03-03,21.700000762939453
51526,V,2010-03-04,21.76000022888184
51527,V,2010-03-05,22.127500534057617
51528,V,2010-03-08,22.65749931335449
51529,V,2010-03-09,22.537500381469727
51530,V,2010-03-10,22.8799991607666
51531,V,2010-03-11,23.184999465942383
51532,V,2010-03-12,23.3125
51533,V,2010-03-15,23.102500915527344
51534,V,2010-03-16,22.912500381469727
51535,V,2010-03-17,22.877500534057617
51536,V,2010-03-18,22.53249931335449
51537,V,2010-03-19,22.209999084472656
51538,V,2010-03-22,22.309999465942383
51539,V,2010-03-23,22.4950008392334
51540,V,2010-03-24,22.1875
51541,V,2010-03-25,22.602500915527344
51542,V,2010-03-26,22.5625
51543,V,2010-03-29,22.559999465942383
51544,V,2010-03-30,22.75
51545,V,2010-03-31,22.75749969482422
51546,V,2010-04-01,23.137500762939453
51547,V,2010-04-05,23.11750030517578
51548,V,2010-04-06,23.100000381469727
51549,V,2010-04-07,22.677499771118164
51550,V,2010-04-08,22.872499465942383
51551,V,2010-04-09,23.1299991607666
51552,V,2010-04-12,23.29750061035156
51553,V,2010-04-13,23.19750022888184
51554,V,2010-04-14,23.565000534057617
51555,V,2010-04-15,23.612499237060547
51556,V,2010-04-16,23.462499618530277
51557,V,2010-04-19,23.280000686645508
51558,V,2010-04-20,23.512500762939453
51559,V,2010-04-21,23.28249931335449
51560,V,2010-04-22,23.78499984741211
51561,V,2010-04-23,24.147499084472656
51562,V,2010-04-26,24.0
51563,V,2010-04-27,23.237499237060547
51564,V,2010-04-28,23.40250015258789
51565,V,2010-04-29,23.20499992370605
51566,V,2010-04-30,22.5575008392334
51567,V,2010-05-03,22.3174991607666
51568,V,2010-05-04,22.092500686645508
51569,V,2010-05-05,21.607500076293945
51570,V,2010-05-06,20.729999542236328
51571,V,2010-05-07,20.57250022888184
51572,V,2010-05-10,21.497499465942383
51573,V,2010-05-11,21.040000915527344
51574,V,2010-05-12,21.420000076293945
51575,V,2010-05-13,21.4325008392334
51576,V,2010-05-14,19.315000534057617
51577,V,2010-05-17,18.677499771118164
51578,V,2010-05-18,17.522499084472656
51579,V,2010-05-19,18.24250030517578
51580,V,2010-05-20,18.20499992370605
51581,V,2010-05-21,18.549999237060547
51582,V,2010-05-24,18.637500762939453
51583,V,2010-05-25,18.24250030517578
51584,V,2010-05-26,18.350000381469727
51585,V,2010-05-27,18.42250061035156
51586,V,2010-05-28,18.114999771118164
51587,V,2010-06-01,17.872499465942383
51588,V,2010-06-02,17.8125
51589,V,2010-06-03,18.209999084472656
51590,V,2010-06-04,18.03249931335449
51591,V,2010-06-07,17.97249984741211
51592,V,2010-06-08,18.337499618530277
51593,V,2010-06-09,18.450000762939453
51594,V,2010-06-10,19.362499237060547
51595,V,2010-06-11,19.020000457763672
51596,V,2010-06-14,18.44499969482422
51597,V,2010-06-15,19.232500076293945
51598,V,2010-06-16,19.292499542236328
51599,V,2010-06-17,19.559999465942383
51600,V,2010-06-18,19.26000022888184
51601,V,2010-06-21,20.225000381469727
51602,V,2010-06-22,19.690000534057617
51603,V,2010-06-23,19.440000534057617
51604,V,2010-06-24,19.1200008392334
51605,V,2010-06-25,19.165000915527344
51606,V,2010-06-28,18.80500030517578
51607,V,2010-06-29,17.862499237060547
51608,V,2010-06-30,17.6875
51609,V,2010-07-01,18.21500015258789
51610,V,2010-07-02,18.295000076293945
51611,V,2010-07-06,18.0674991607666
51612,V,2010-07-07,18.70499992370605
51613,V,2010-07-08,18.770000457763672
51614,V,2010-07-09,19.34499931335449
51615,V,2010-07-12,19.127500534057617
51616,V,2010-07-13,19.147499084472656
51617,V,2010-07-14,19.06999969482422
51618,V,2010-07-15,18.81999969482422
51619,V,2010-07-16,17.862499237060547
51620,V,2010-07-19,17.80500030517578
51621,V,2010-07-20,18.399999618530277
51622,V,2010-07-21,18.09000015258789
51623,V,2010-07-22,18.614999771118164
51624,V,2010-07-23,18.897499084472656
51625,V,2010-07-26,19.020000457763672
51626,V,2010-07-27,19.15250015258789
51627,V,2010-07-28,18.795000076293945
51628,V,2010-07-29,17.9950008392334
51629,V,2010-07-30,18.337499618530277
51630,V,2010-08-02,18.0575008392334
51631,V,2010-08-03,18.25
51632,V,2010-08-04,18.112499237060547
51633,V,2010-08-05,17.875
51634,V,2010-08-06,18.03499984741211
51635,V,2010-08-09,18.684999465942383
51636,V,2010-08-10,18.8174991607666
51637,V,2010-08-11,18.377500534057617
51638,V,2010-08-12,18.2450008392334
51639,V,2010-08-13,18.05500030517578
51640,V,2010-08-16,18.207500457763672
51641,V,2010-08-17,18.34000015258789
51642,V,2010-08-18,18.21999931335449
51643,V,2010-08-19,17.907499313354492
51644,V,2010-08-20,17.524999618530273
51645,V,2010-08-23,17.530000686645508
51646,V,2010-08-24,17.665000915527344
51647,V,2010-08-25,17.71500015258789
51648,V,2010-08-26,17.477500915527344
51649,V,2010-08-27,17.77750015258789
51650,V,2010-08-30,17.385000228881836
51651,V,2010-08-31,17.2450008392334
51652,V,2010-09-01,17.63249969482422
51653,V,2010-09-02,17.9950008392334
51654,V,2010-09-03,18.125
51655,V,2010-09-07,17.875
51656,V,2010-09-08,17.137500762939453
51657,V,2010-09-09,16.69499969482422
51658,V,2010-09-10,17.022499084472656
51659,V,2010-09-13,16.3700008392334
51660,V,2010-09-14,16.780000686645508
51661,V,2010-09-15,17.232500076293945
51662,V,2010-09-16,17.094999313354492
51663,V,2010-09-17,17.122499465942383
51664,V,2010-09-20,17.577499389648438
51665,V,2010-09-21,17.485000610351562
51666,V,2010-09-22,17.655000686645508
51667,V,2010-09-23,17.7450008392334
51668,V,2010-09-24,18.092500686645508
51669,V,2010-09-27,18.25
51670,V,2010-09-28,18.3174991607666
51671,V,2010-09-29,18.602500915527344
51672,V,2010-09-30,18.565000534057617
51673,V,2010-10-01,18.32999992370605
51674,V,2010-10-04,18.309999465942383
51675,V,2010-10-05,18.747499465942383
51676,V,2010-10-06,18.5575008392334
51677,V,2010-10-07,18.40250015258789
51678,V,2010-10-08,18.5
51679,V,2010-10-11,18.57250022888184
51680,V,2010-10-12,18.5625
51681,V,2010-10-13,19.23500061035156
51682,V,2010-10-14,19.292499542236328
51683,V,2010-10-15,19.399999618530277
51684,V,2010-10-18,19.59000015258789
51685,V,2010-10-19,19.387500762939453
51686,V,2010-10-20,19.8799991607666
51687,V,2010-10-21,19.799999237060547
51688,V,2010-10-22,19.82250022888184
51689,V,2010-10-25,20.15749931335449
51690,V,2010-10-26,20.00749969482422
51691,V,2010-10-27,19.979999542236328
51692,V,2010-10-28,19.112499237060547
51693,V,2010-10-29,19.540000915527344
51694,V,2010-11-01,19.32999992370605
51695,V,2010-11-02,19.604999542236328
51696,V,2010-11-03,19.75
51697,V,2010-11-04,19.997499465942383
51698,V,2010-11-05,19.950000762939453
51699,V,2010-11-08,19.677499771118164
51700,V,2010-11-09,19.57999992370605
51701,V,2010-11-10,19.82250022888184
51702,V,2010-11-11,19.80500030517578
51703,V,2010-11-12,19.23500061035156
51704,V,2010-11-15,19.09000015258789
51705,V,2010-11-16,18.747499465942383
51706,V,2010-11-17,18.9325008392334
51707,V,2010-11-18,19.23500061035156
51708,V,2010-11-19,19.262500762939453
51709,V,2010-11-22,18.864999771118164
51710,V,2010-11-23,18.662500381469727
51711,V,2010-11-24,18.95499992370605
51712,V,2010-11-26,18.8700008392334
51713,V,2010-11-29,18.54750061035156
51714,V,2010-11-30,18.462499618530277
51715,V,2010-12-01,18.80500030517578
51716,V,2010-12-02,19.25
51717,V,2010-12-03,19.337499618530277
51718,V,2010-12-06,19.57749938964844
51719,V,2010-12-07,19.21999931335449
51720,V,2010-12-08,19.48500061035156
51721,V,2010-12-09,19.780000686645508
51722,V,2010-12-10,20.049999237060547
51723,V,2010-12-13,20.22249984741211
51724,V,2010-12-14,20.15999984741211
51725,V,2010-12-15,19.23500061035156
51726,V,2010-12-16,16.797500610351562
51727,V,2010-12-17,16.725000381469727
51728,V,2010-12-20,16.997499465942383
51729,V,2010-12-21,17.012500762939453
51730,V,2010-12-22,17.137500762939453
51731,V,2010-12-23,17.1825008392334
51732,V,2010-12-27,17.702499389648438
51733,V,2010-12-28,17.6825008392334
51734,V,2010-12-29,17.649999618530273
51735,V,2010-12-30,17.572500228881836
51736,V,2010-12-31,17.594999313354492
51737,V,2011-01-03,17.6299991607666
51738,V,2011-01-04,17.649999618530273
51739,V,2011-01-05,18.022499084472656
51740,V,2011-01-06,18.292499542236328
51741,V,2011-01-07,18.239999771118164
51742,V,2011-01-10,17.952499389648438
51743,V,2011-01-11,17.969999313354492
51744,V,2011-01-12,18.15250015258789
51745,V,2011-01-13,17.78499984741211
51746,V,2011-01-14,17.780000686645508
51747,V,2011-01-18,17.802499771118164
51748,V,2011-01-19,17.280000686645508
51749,V,2011-01-20,17.672500610351562
51750,V,2011-01-21,17.537500381469727
51751,V,2011-01-24,17.947500228881836
51752,V,2011-01-25,17.895000457763672
51753,V,2011-01-26,17.75
51754,V,2011-01-27,17.649999618530273
51755,V,2011-01-28,17.364999771118164
51756,V,2011-01-31,17.462499618530273
51757,V,2011-02-01,17.674999237060547
51758,V,2011-02-02,18.022499084472656
51759,V,2011-02-03,17.907499313354492
51760,V,2011-02-04,18.225000381469727
51761,V,2011-02-07,18.482500076293945
51762,V,2011-02-08,18.64249992370605
51763,V,2011-02-09,18.31999969482422
51764,V,2011-02-10,18.684999465942383
51765,V,2011-02-11,18.732500076293945
51766,V,2011-02-14,18.934999465942383
51767,V,2011-02-15,18.90250015258789
51768,V,2011-02-16,18.989999771118164
51769,V,2011-02-17,19.03499984741211
51770,V,2011-02-18,18.957500457763672
51771,V,2011-02-22,18.434999465942383
51772,V,2011-02-23,18.21999931335449
51773,V,2011-02-24,18.477500915527344
51774,V,2011-02-25,18.670000076293945
51775,V,2011-02-28,18.262500762939453
51776,V,2011-03-01,18.174999237060547
51777,V,2011-03-02,18.49250030517578
51778,V,2011-03-03,18.957500457763672
51779,V,2011-03-04,18.67250061035156
51780,V,2011-03-07,18.537500381469727
51781,V,2011-03-08,18.542499542236328
51782,V,2011-03-09,18.427499771118164
51783,V,2011-03-10,17.850000381469727
51784,V,2011-03-11,18.127500534057617
51785,V,2011-03-14,17.96500015258789
51786,V,2011-03-15,17.799999237060547
51787,V,2011-03-16,17.739999771118164
51788,V,2011-03-17,17.857500076293945
51789,V,2011-03-18,17.854999542236328
51790,V,2011-03-21,17.989999771118164
51791,V,2011-03-22,17.899999618530273
51792,V,2011-03-23,17.997499465942383
51793,V,2011-03-24,18.165000915527344
51794,V,2011-03-25,18.022499084472656
51795,V,2011-03-28,18.1875
51796,V,2011-03-29,18.049999237060547
51797,V,2011-03-30,18.5575008392334
51798,V,2011-03-31,18.405000686645508
51799,V,2011-04-01,18.55500030517578
51800,V,2011-04-04,18.809999465942383
51801,V,2011-04-05,18.905000686645508
51802,V,2011-04-06,19.0
51803,V,2011-04-07,19.102500915527344
51804,V,2011-04-08,19.18000030517578
51805,V,2011-04-11,19.427499771118164
51806,V,2011-04-12,19.25749969482422
51807,V,2011-04-13,19.375
51808,V,2011-04-14,19.07749938964844
51809,V,2011-04-15,19.11750030517578
51810,V,2011-04-18,18.920000076293945
51811,V,2011-04-19,18.979999542236328
51812,V,2011-04-20,19.342500686645508
51813,V,2011-04-21,19.4424991607666
51814,V,2011-04-25,19.440000534057617
51815,V,2011-04-26,19.6924991607666
51816,V,2011-04-27,19.72249984741211
51817,V,2011-04-28,19.415000915527344
51818,V,2011-04-29,19.530000686645508
51819,V,2011-05-02,19.78499984741211
51820,V,2011-05-03,20.0
51821,V,2011-05-04,19.9424991607666
51822,V,2011-05-05,19.674999237060547
51823,V,2011-05-06,19.852500915527344
51824,V,2011-05-09,19.96500015258789
51825,V,2011-05-10,20.087499618530277
51826,V,2011-05-11,19.834999084472656
51827,V,2011-05-12,19.982500076293945
51828,V,2011-05-13,19.977500915527344
51829,V,2011-05-16,19.98500061035156
51830,V,2011-05-17,20.149999618530277
51831,V,2011-05-18,20.002500534057617
51832,V,2011-05-19,19.90999984741211
51833,V,2011-05-20,19.5575008392334
51834,V,2011-05-23,19.229999542236328
51835,V,2011-05-24,19.399999618530277
51836,V,2011-05-25,19.6875
51837,V,2011-05-26,19.82250022888184
51838,V,2011-05-27,19.950000762939453
51839,V,2011-05-31,20.26499938964844
51840,V,2011-06-01,19.795000076293945
51841,V,2011-06-02,20.174999237060547
51842,V,2011-06-03,19.78249931335449
51843,V,2011-06-06,19.549999237060547
51844,V,2011-06-07,19.95499992370605
51845,V,2011-06-08,19.177499771118164
51846,V,2011-06-09,19.107500076293945
51847,V,2011-06-10,18.67250061035156
51848,V,2011-06-13,18.71500015258789
51849,V,2011-06-14,18.982500076293945
51850,V,2011-06-15,18.709999084472656
51851,V,2011-06-16,18.71999931335449
51852,V,2011-06-17,18.607500076293945
51853,V,2011-06-20,18.512500762939453
51854,V,2011-06-21,18.747499465942383
51855,V,2011-06-22,18.665000915527344
51856,V,2011-06-23,18.82749938964844
51857,V,2011-06-24,18.342500686645508
51858,V,2011-06-27,18.47249984741211
51859,V,2011-06-28,18.81999969482422
51860,V,2011-06-29,21.64249992370605
51861,V,2011-06-30,21.065000534057617
51862,V,2011-07-01,21.99250030517578
51863,V,2011-07-05,22.07999992370605
51864,V,2011-07-06,22.049999237060547
51865,V,2011-07-07,22.537500381469727
51866,V,2011-07-08,22.4325008392334
51867,V,2011-07-11,21.975000381469727
51868,V,2011-07-12,21.924999237060547
51869,V,2011-07-13,22.184999465942383
51870,V,2011-07-14,21.98500061035156
51871,V,2011-07-15,22.1875
51872,V,2011-07-18,22.01749992370605
51873,V,2011-07-19,22.302499771118164
51874,V,2011-07-20,22.15999984741211
51875,V,2011-07-21,22.012500762939453
51876,V,2011-07-22,22.3799991607666
51877,V,2011-07-25,22.270000457763672
51878,V,2011-07-26,22.299999237060547
51879,V,2011-07-27,21.9375
51880,V,2011-07-28,21.729999542236328
51881,V,2011-07-29,21.38500022888184
51882,V,2011-08-01,21.420000076293945
51883,V,2011-08-02,20.88999938964844
51884,V,2011-08-03,21.8700008392334
51885,V,2011-08-04,21.247499465942383
51886,V,2011-08-05,20.852500915527344
51887,V,2011-08-08,19.809999465942383
51888,V,2011-08-09,20.690000534057617
51889,V,2011-08-10,19.81999969482422
51890,V,2011-08-11,21.1299991607666
51891,V,2011-08-12,20.957500457763672
51892,V,2011-08-15,21.467500686645508
51893,V,2011-08-16,21.457500457763672
51894,V,2011-08-17,20.997499465942383
51895,V,2011-08-18,20.07250022888184
51896,V,2011-08-19,19.899999618530277
51897,V,2011-08-22,19.94750022888184
51898,V,2011-08-23,20.9424991607666
51899,V,2011-08-24,21.59499931335449
51900,V,2011-08-25,21.02750015258789
51901,V,2011-08-26,21.462499618530277
51902,V,2011-08-29,21.645000457763672
51903,V,2011-08-30,21.982500076293945
51904,V,2011-08-31,21.96999931335449
51905,V,2011-09-01,21.9325008392334
51906,V,2011-09-02,21.387500762939453
51907,V,2011-09-06,21.46500015258789
51908,V,2011-09-07,22.1200008392334
51909,V,2011-09-08,21.864999771118164
51910,V,2011-09-09,21.587499618530277
51911,V,2011-09-12,21.862499237060547
51912,V,2011-09-13,21.9424991607666
51913,V,2011-09-14,22.395000457763672
51914,V,2011-09-15,22.625
51915,V,2011-09-16,22.712499618530277
51916,V,2011-09-19,22.50749969482422
51917,V,2011-09-20,23.209999084472656
51918,V,2011-09-21,22.854999542236328
51919,V,2011-09-22,22.075000762939453
51920,V,2011-09-23,22.520000457763672
51921,V,2011-09-26,22.56999969482422
51922,V,2011-09-27,22.3700008392334
51923,V,2011-09-28,21.90749931335449
51924,V,2011-09-29,21.92250061035156
51925,V,2011-09-30,21.43000030517578
51926,V,2011-10-03,21.065000534057617
51927,V,2011-10-04,21.19499969482422
51928,V,2011-10-05,21.247499465942383
51929,V,2011-10-06,21.78249931335449
51930,V,2011-10-07,21.5625
51931,V,2011-10-10,22.3125
51932,V,2011-10-11,22.627500534057617
51933,V,2011-10-12,22.792499542236328
51934,V,2011-10-13,23.149999618530277
51935,V,2011-10-14,23.479999542236328
51936,V,2011-10-17,22.79750061035156
51937,V,2011-10-18,23.477500915527344
51938,V,2011-10-19,22.520000457763672
51939,V,2011-10-20,22.837499618530277
51940,V,2011-10-21,23.357500076293945
51941,V,2011-10-24,23.552499771118164
51942,V,2011-10-25,22.670000076293945
51943,V,2011-10-26,23.0049991607666
51944,V,2011-10-27,23.600000381469727
51945,V,2011-10-28,23.774999618530277
51946,V,2011-10-31,23.315000534057617
51947,V,2011-11-01,22.50749969482422
51948,V,2011-11-02,22.875
51949,V,2011-11-03,23.295000076293945
51950,V,2011-11-04,23.15999984741211
51951,V,2011-11-07,23.239999771118164
51952,V,2011-11-08,23.63500022888184
51953,V,2011-11-09,23.28249931335449
51954,V,2011-11-10,23.26000022888184
51955,V,2011-11-11,23.790000915527344
51956,V,2011-11-14,23.45499992370605
51957,V,2011-11-15,23.90749931335449
51958,V,2011-11-16,23.350000381469727
51959,V,2011-11-17,22.850000381469727
51960,V,2011-11-18,22.70249938964844
51961,V,2011-11-21,22.802499771118164
51962,V,2011-11-22,22.709999084472656
51963,V,2011-11-23,22.32250022888184
51964,V,2011-11-25,22.2549991607666
51965,V,2011-11-28,23.36750030517578
51966,V,2011-11-29,23.225000381469727
51967,V,2011-11-30,24.24250030517578
51968,V,2011-12-01,24.440000534057617
51969,V,2011-12-02,24.299999237060547
51970,V,2011-12-05,24.01499938964844
51971,V,2011-12-06,23.842500686645508
51972,V,2011-12-07,24.26749992370605
51973,V,2011-12-08,23.950000762939453
51974,V,2011-12-09,24.29750061035156
51975,V,2011-12-12,24.229999542236328
51976,V,2011-12-13,23.977500915527344
51977,V,2011-12-14,24.09000015258789
51978,V,2011-12-15,23.95499992370605
51979,V,2011-12-16,24.36000061035156
51980,V,2011-12-19,24.645000457763672
51981,V,2011-12-20,25.337499618530277
51982,V,2011-12-21,25.18000030517578
51983,V,2011-12-22,25.13500022888184
51984,V,2011-12-23,25.6200008392334
51985,V,2011-12-27,25.477500915527344
51986,V,2011-12-28,25.18000030517578
51987,V,2011-12-29,25.787500381469727
51988,V,2011-12-30,25.38249969482422
51989,V,2012-01-03,25.747499465942383
51990,V,2012-01-04,25.287500381469727
51991,V,2012-01-05,25.477500915527344
51992,V,2012-01-06,25.177499771118164
51993,V,2012-01-09,24.975000381469727
51994,V,2012-01-10,24.950000762939453
51995,V,2012-01-11,24.77750015258789
51996,V,2012-01-12,25.334999084472656
51997,V,2012-01-13,25.184999465942383
51998,V,2012-01-17,25.63249969482422
51999,V,2012-01-18,25.94499969482422
52000,V,2012-01-19,25.592500686645508
52001,V,2012-01-20,25.145000457763672
52002,V,2012-01-23,24.899999618530277
52003,V,2012-01-24,25.252500534057617
52004,V,2012-01-25,25.13999938964844
52005,V,2012-01-26,25.21500015258789
52006,V,2012-01-27,25.262500762939453
52007,V,2012-01-30,24.96999931335449
52008,V,2012-01-31,25.15999984741211
52009,V,2012-02-01,25.627500534057617
52010,V,2012-02-02,26.51499938964844
52011,V,2012-02-03,26.75749969482422
52012,V,2012-02-06,26.84000015258789
52013,V,2012-02-07,26.7450008392334
52014,V,2012-02-08,27.087499618530277
52015,V,2012-02-09,28.104999542236328
52016,V,2012-02-10,28.475000381469727
52017,V,2012-02-13,28.177499771118164
52018,V,2012-02-14,28.809999465942383
52019,V,2012-02-15,28.774999618530277
52020,V,2012-02-16,28.450000762939453
52021,V,2012-02-17,28.752500534057617
52022,V,2012-02-21,28.549999237060547
52023,V,2012-02-22,29.09000015258789
52024,V,2012-02-23,29.1200008392334
52025,V,2012-02-24,29.38500022888184
52026,V,2012-02-27,29.21500015258789
52027,V,2012-02-28,29.737499237060547
52028,V,2012-02-29,29.092500686645508
52029,V,2012-03-01,29.295000076293945
52030,V,2012-03-02,29.040000915527344
52031,V,2012-03-05,29.059999465942383
52032,V,2012-03-06,28.709999084472656
52033,V,2012-03-07,28.90999984741211
52034,V,2012-03-08,29.49250030517578
52035,V,2012-03-09,29.292499542236328
52036,V,2012-03-12,29.13249969482422
52037,V,2012-03-13,29.3174991607666
52038,V,2012-03-14,29.1875
52039,V,2012-03-15,29.25
52040,V,2012-03-16,29.170000076293945
52041,V,2012-03-19,29.709999084472656
52042,V,2012-03-20,29.1299991607666
52043,V,2012-03-21,29.1875
52044,V,2012-03-22,29.31999969482422
52045,V,2012-03-23,29.69499969482422
52046,V,2012-03-26,30.01499938964844
52047,V,2012-03-27,29.95249938964844
52048,V,2012-03-28,29.837499618530277
52049,V,2012-03-29,29.75
52050,V,2012-03-30,29.5
52051,V,2012-04-02,29.7450008392334
52052,V,2012-04-03,30.09000015258789
52053,V,2012-04-04,29.7450008392334
52054,V,2012-04-05,30.252500534057617
52055,V,2012-04-09,29.875
52056,V,2012-04-10,29.184999465942383
52057,V,2012-04-11,29.34499931335449
52058,V,2012-04-12,30.2549991607666
52059,V,2012-04-13,30.790000915527344
52060,V,2012-04-16,30.207500457763672
52061,V,2012-04-17,30.520000457763672
52062,V,2012-04-18,30.44499969482422
52063,V,2012-04-19,30.29750061035156
52064,V,2012-04-20,30.252500534057617
52065,V,2012-04-23,29.524999618530277
52066,V,2012-04-24,29.732500076293945
52067,V,2012-04-25,30.44750022888184
52068,V,2012-04-26,30.79750061035156
52069,V,2012-04-27,30.8799991607666
52070,V,2012-04-30,30.7450008392334
52071,V,2012-05-01,30.772499084472656
52072,V,2012-05-02,30.54750061035156
52073,V,2012-05-03,29.102500915527344
52074,V,2012-05-04,29.44750022888184
52075,V,2012-05-07,29.627500534057617
52076,V,2012-05-08,29.53499984741211
52077,V,2012-05-09,29.354999542236328
52078,V,2012-05-10,29.542499542236328
52079,V,2012-05-11,29.479999542236328
52080,V,2012-05-14,29.18000030517578
52081,V,2012-05-15,29.15250015258789
52082,V,2012-05-16,29.38249969482422
52083,V,2012-05-17,28.752500534057617
52084,V,2012-05-18,28.15999984741211
52085,V,2012-05-21,29.05500030517578
52086,V,2012-05-22,29.59749984741211
52087,V,2012-05-23,29.792499542236328
52088,V,2012-05-24,29.9424991607666
52089,V,2012-05-25,29.842500686645508
52090,V,2012-05-29,30.06999969482422
52091,V,2012-05-30,29.372499465942383
52092,V,2012-05-31,28.799999237060547
52093,V,2012-06-01,28.0625
52094,V,2012-06-04,28.540000915527344
52095,V,2012-06-05,28.45249938964844
52096,V,2012-06-06,29.084999084472656
52097,V,2012-06-07,29.20249938964844
52098,V,2012-06-08,29.145000457763672
52099,V,2012-06-11,29.087499618530277
52100,V,2012-06-12,29.290000915527344
52101,V,2012-06-13,28.725000381469727
52102,V,2012-06-14,29.122499465942383
52103,V,2012-06-15,29.600000381469727
52104,V,2012-06-18,30.024999618530277
52105,V,2012-06-19,30.337499618530277
52106,V,2012-06-20,30.647499084472656
52107,V,2012-06-21,29.8700008392334
52108,V,2012-06-22,31.237499237060547
52109,V,2012-06-25,30.3174991607666
52110,V,2012-06-26,30.790000915527344
52111,V,2012-06-27,30.86000061035156
52112,V,2012-06-28,30.3799991607666
52113,V,2012-06-29,30.90749931335449
52114,V,2012-07-02,31.655000686645508
52115,V,2012-07-03,31.584999084472656
52116,V,2012-07-05,31.752500534057617
52117,V,2012-07-06,31.31999969482422
52118,V,2012-07-09,30.912500381469727
52119,V,2012-07-10,30.56999969482422
52120,V,2012-07-11,30.184999465942383
52121,V,2012-07-12,30.65999984741211
52122,V,2012-07-13,31.022499084472656
52123,V,2012-07-16,31.787500381469727
52124,V,2012-07-17,32.057498931884766
52125,V,2012-07-18,31.95499992370605
52126,V,2012-07-19,31.34749984741211
52127,V,2012-07-20,31.4375
52128,V,2012-07-23,31.11750030517578
52129,V,2012-07-24,30.662500381469727
52130,V,2012-07-25,30.549999237060547
52131,V,2012-07-26,31.6924991607666
52132,V,2012-07-27,32.28499984741211
52133,V,2012-07-30,32.709999084472656
52134,V,2012-07-31,32.26750183105469
52135,V,2012-08-01,31.864999771118164
52136,V,2012-08-02,32.317501068115234
52137,V,2012-08-03,32.744998931884766
52138,V,2012-08-06,32.75749969482422
52139,V,2012-08-07,32.599998474121094
52140,V,2012-08-08,32.787498474121094
52141,V,2012-08-09,32.127498626708984
52142,V,2012-08-10,32.272499084472656
52143,V,2012-08-13,32.08000183105469
52144,V,2012-08-14,32.47249984741211
52145,V,2012-08-15,32.26499938964844
52146,V,2012-08-16,32.41999816894531
52147,V,2012-08-17,32.17250061035156
52148,V,2012-08-20,32.040000915527344
52149,V,2012-08-21,31.8799991607666
52150,V,2012-08-22,32.025001525878906
52151,V,2012-08-23,31.787500381469727
52152,V,2012-08-24,31.665000915527344
52153,V,2012-08-27,31.915000915527344
52154,V,2012-08-28,31.850000381469727
52155,V,2012-08-29,32.005001068115234
52156,V,2012-08-30,31.674999237060547
52157,V,2012-08-31,32.0625
52158,V,2012-09-04,32.130001068115234
52159,V,2012-09-05,31.90250015258789
52160,V,2012-09-06,32.375
52161,V,2012-09-07,32.4275016784668
52162,V,2012-09-10,32.16999816894531
52163,V,2012-09-11,32.872501373291016
52164,V,2012-09-12,33.3650016784668
52165,V,2012-09-13,33.744998931884766
52166,V,2012-09-14,33.5625
52167,V,2012-09-17,33.467498779296875
52168,V,2012-09-18,33.415000915527344
52169,V,2012-09-19,33.6974983215332
52170,V,2012-09-20,33.65250015258789
52171,V,2012-09-21,33.75
52172,V,2012-09-24,33.435001373291016
52173,V,2012-09-25,33.63999938964844
52174,V,2012-09-26,33.130001068115234
52175,V,2012-09-27,33.477500915527344
52176,V,2012-09-28,33.56999969482422
52177,V,2012-10-01,34.182498931884766
52178,V,2012-10-02,34.0
52179,V,2012-10-03,34.630001068115234
52180,V,2012-10-04,34.91749954223633
52181,V,2012-10-05,35.064998626708984
52182,V,2012-10-08,34.6775016784668
52183,V,2012-10-09,34.185001373291016
52184,V,2012-10-10,34.35499954223633
52185,V,2012-10-11,34.76250076293945
52186,V,2012-10-12,34.779998779296875
52187,V,2012-10-15,34.97249984741211
52188,V,2012-10-16,35.290000915527344
52189,V,2012-10-17,35.63999938964844
52190,V,2012-10-18,35.470001220703125
52191,V,2012-10-19,34.99250030517578
52192,V,2012-10-22,34.75
52193,V,2012-10-23,34.15999984741211
52194,V,2012-10-24,34.122501373291016
52195,V,2012-10-25,34.38750076293945
52196,V,2012-10-26,34.57749938964844
52197,V,2012-10-31,34.689998626708984
52198,V,2012-11-01,35.970001220703125
52199,V,2012-11-02,35.849998474121094
52200,V,2012-11-05,35.375
52201,V,2012-11-06,35.96500015258789
52202,V,2012-11-07,35.63999938964844
52203,V,2012-11-08,35.51499938964844
52204,V,2012-11-09,35.73249816894531
52205,V,2012-11-12,35.810001373291016
52206,V,2012-11-13,35.61249923706055
52207,V,2012-11-14,34.98749923706055
52208,V,2012-11-15,35.0
52209,V,2012-11-16,35.6775016784668
52210,V,2012-11-19,36.41249847412109
52211,V,2012-11-20,36.584999084472656
52212,V,2012-11-21,36.665000915527344
52213,V,2012-11-23,37.02999877929688
52214,V,2012-11-26,36.8125
52215,V,2012-11-27,36.69499969482422
52216,V,2012-11-28,36.8224983215332
52217,V,2012-11-29,37.04499816894531
52218,V,2012-11-30,37.4275016784668
52219,V,2012-12-03,37.15999984741211
52220,V,2012-12-04,36.897499084472656
52221,V,2012-12-05,37.01499938964844
52222,V,2012-12-06,37.11750030517578
52223,V,2012-12-07,37.13750076293945
52224,V,2012-12-10,37.165000915527344
52225,V,2012-12-11,37.22499847412109
52226,V,2012-12-12,36.970001220703125
52227,V,2012-12-13,36.79999923706055
52228,V,2012-12-14,36.70500183105469
52229,V,2012-12-17,37.282501220703125
52230,V,2012-12-18,37.68000030517578
52231,V,2012-12-19,37.290000915527344
52232,V,2012-12-20,38.1150016784668
52233,V,2012-12-21,37.692501068115234
52234,V,2012-12-24,37.79499816894531
52235,V,2012-12-26,37.43999862670898
52236,V,2012-12-27,37.34999847412109
52237,V,2012-12-28,37.16249847412109
52238,V,2012-12-31,37.89500045776367
52239,V,2013-01-02,38.845001220703125
52240,V,2013-01-03,38.875
52241,V,2013-01-04,39.192501068115234
52242,V,2013-01-07,39.47249984741211
52243,V,2013-01-08,39.84000015258789
52244,V,2013-01-09,40.4474983215332
52245,V,2013-01-10,40.12749862670898
52246,V,2013-01-11,40.290000915527344
52247,V,2013-01-14,40.16249847412109
52248,V,2013-01-15,40.11249923706055
52249,V,2013-01-16,40.04999923706055
52250,V,2013-01-17,39.970001220703125
52251,V,2013-01-18,39.567501068115234
52252,V,2013-01-22,39.76250076293945
52253,V,2013-01-23,39.76250076293945
52254,V,2013-01-24,39.88999938964844
52255,V,2013-01-25,39.959999084472656
52256,V,2013-01-28,39.087501525878906
52257,V,2013-01-29,39.165000915527344
52258,V,2013-01-30,38.75249862670898
52259,V,2013-01-31,39.477500915527344
52260,V,2013-02-01,39.63999938964844
52261,V,2013-02-04,39.16249847412109
52262,V,2013-02-05,39.88249969482422
52263,V,2013-02-06,40.20500183105469
52264,V,2013-02-07,39.26499938964844
52265,V,2013-02-08,39.45000076293945
52266,V,2013-02-11,39.08250045776367
52267,V,2013-02-12,39.20000076293945
52268,V,2013-02-13,38.692501068115234
52269,V,2013-02-14,38.994998931884766
52270,V,2013-02-15,39.497501373291016
52271,V,2013-02-19,39.40250015258789
52272,V,2013-02-20,38.85499954223633
52273,V,2013-02-21,39.36000061035156
52274,V,2013-02-22,39.85749816894531
52275,V,2013-02-25,38.97249984741211
52276,V,2013-02-26,39.45750045776367
52277,V,2013-02-27,39.96749877929688
52278,V,2013-02-28,39.65999984741211
52279,V,2013-03-01,39.52000045776367
52280,V,2013-03-04,39.875
52281,V,2013-03-05,40.0724983215332
52282,V,2013-03-06,40.26499938964844
52283,V,2013-03-07,40.12749862670898
52284,V,2013-03-08,40.16749954223633
52285,V,2013-03-11,40.29499816894531
52286,V,2013-03-12,39.95000076293945
52287,V,2013-03-13,39.84249877929688
52288,V,2013-03-14,40.165000915527344
52289,V,2013-03-15,39.63750076293945
52290,V,2013-03-18,39.51750183105469
52291,V,2013-03-19,39.0
52292,V,2013-03-20,39.83250045776367
52293,V,2013-03-21,39.45000076293945
52294,V,2013-03-22,40.022499084472656
52295,V,2013-03-25,41.0
52296,V,2013-03-26,41.8650016784668
52297,V,2013-03-27,42.165000915527344
52298,V,2013-03-28,42.459999084472656
52299,V,2013-04-01,41.837501525878906
52300,V,2013-04-02,41.98749923706055
52301,V,2013-04-03,41.1875
52302,V,2013-04-04,41.619998931884766
52303,V,2013-04-05,41.290000915527344
52304,V,2013-04-08,41.5724983215332
52305,V,2013-04-09,41.1875
52306,V,2013-04-10,41.747501373291016
52307,V,2013-04-11,41.90499877929688
52308,V,2013-04-12,41.4375
52309,V,2013-04-15,40.3224983215332
52310,V,2013-04-16,41.1775016784668
52311,V,2013-04-17,40.557498931884766
52312,V,2013-04-18,40.352500915527344
52313,V,2013-04-19,40.9900016784668
52314,V,2013-04-22,40.88249969482422
52315,V,2013-04-23,41.415000915527344
52316,V,2013-04-24,41.76499938964844
52317,V,2013-04-25,42.18999862670898
52318,V,2013-04-26,41.807498931884766
52319,V,2013-04-29,41.97499847412109
52320,V,2013-04-30,42.1150016784668
52321,V,2013-05-01,41.505001068115234
52322,V,2013-05-02,43.84999847412109
52323,V,2013-05-03,44.8849983215332
52324,V,2013-05-06,44.72249984741211
52325,V,2013-05-07,44.9474983215332
52326,V,2013-05-08,44.81499862670898
52327,V,2013-05-09,44.64500045776367
52328,V,2013-05-10,44.6875
52329,V,2013-05-13,44.73249816894531
52330,V,2013-05-14,45.08000183105469
52331,V,2013-05-15,45.43999862670898
52332,V,2013-05-16,44.95000076293945
52333,V,2013-05-17,46.14250183105469
52334,V,2013-05-20,45.40250015258789
52335,V,2013-05-21,45.38750076293945
52336,V,2013-05-22,45.03499984741211
52337,V,2013-05-23,44.525001525878906
52338,V,2013-05-24,45.11249923706055
52339,V,2013-05-28,45.00749969482422
52340,V,2013-05-29,44.53499984741211
52341,V,2013-05-30,45.25749969482422
52342,V,2013-05-31,44.53499984741211
52343,V,2013-06-03,45.04750061035156
52344,V,2013-06-04,45.04999923706055
52345,V,2013-06-05,44.30500030517578
52346,V,2013-06-06,44.837501525878906
52347,V,2013-06-07,44.98500061035156
52348,V,2013-06-10,45.58250045776367
52349,V,2013-06-11,44.915000915527344
52350,V,2013-06-12,44.78749847412109
52351,V,2013-06-13,45.5625
52352,V,2013-06-14,45.23249816894531
52353,V,2013-06-17,45.587501525878906
52354,V,2013-06-18,46.00249862670898
52355,V,2013-06-19,45.657501220703125
52356,V,2013-06-20,44.6150016784668
52357,V,2013-06-21,44.875
52358,V,2013-06-24,44.567501068115234
52359,V,2013-06-25,45.11750030517578
52360,V,2013-06-26,45.66249847412109
52361,V,2013-06-27,46.06499862670898
52362,V,2013-06-28,45.6875
52363,V,2013-07-01,46.30500030517578
52364,V,2013-07-02,46.310001373291016
52365,V,2013-07-03,46.7599983215332
52366,V,2013-07-05,47.6974983215332
52367,V,2013-07-08,47.025001525878906
52368,V,2013-07-09,46.79999923706055
52369,V,2013-07-10,46.67499923706055
52370,V,2013-07-11,47.4900016784668
52371,V,2013-07-12,47.68000030517578
52372,V,2013-07-15,47.5625
52373,V,2013-07-16,47.345001220703125
52374,V,2013-07-17,47.40999984741211
52375,V,2013-07-18,47.75249862670898
52376,V,2013-07-19,47.47999954223633
52377,V,2013-07-22,47.80500030517578
52378,V,2013-07-23,47.14500045776367
52379,V,2013-07-24,46.6875
52380,V,2013-07-25,48.65250015258789
52381,V,2013-07-26,48.29999923706055
52382,V,2013-07-29,47.99250030517578
52383,V,2013-07-30,47.86000061035156
52384,V,2013-07-31,44.25249862670898
52385,V,2013-08-01,44.79249954223633
52386,V,2013-08-02,46.0
52387,V,2013-08-05,46.1349983215332
52388,V,2013-08-06,45.72249984741211
52389,V,2013-08-07,45.34749984741211
52390,V,2013-08-08,45.19499969482422
52391,V,2013-08-09,44.95249938964844
52392,V,2013-08-12,44.93999862670898
52393,V,2013-08-13,44.807498931884766
52394,V,2013-08-14,44.587501525878906
52395,V,2013-08-15,43.48249816894531
52396,V,2013-08-16,43.282501220703125
52397,V,2013-08-19,43.744998931884766
52398,V,2013-08-20,43.30500030517578
52399,V,2013-08-21,44.59749984741211
52400,V,2013-08-22,44.72999954223633
52401,V,2013-08-23,44.775001525878906
52402,V,2013-08-26,43.75
52403,V,2013-08-27,43.54249954223633
52404,V,2013-08-28,43.8025016784668
52405,V,2013-08-29,43.84249877929688
52406,V,2013-08-30,43.60499954223633
52407,V,2013-09-03,44.255001068115234
52408,V,2013-09-04,44.04750061035156
52409,V,2013-09-05,44.0525016784668
52410,V,2013-09-06,44.16749954223633
52411,V,2013-09-09,44.63750076293945
52412,V,2013-09-10,46.147499084472656
52413,V,2013-09-11,46.57749938964844
52414,V,2013-09-12,46.26499938964844
52415,V,2013-09-13,47.25
52416,V,2013-09-16,47.345001220703125
52417,V,2013-09-17,47.900001525878906
52418,V,2013-09-18,48.41249847412109
52419,V,2013-09-19,48.6775016784668
52420,V,2013-09-20,49.70750045776367
52421,V,2013-09-23,49.060001373291016
52422,V,2013-09-24,48.334999084472656
52423,V,2013-09-25,47.88999938964844
52424,V,2013-09-26,48.38999938964844
52425,V,2013-09-27,48.26250076293945
52426,V,2013-09-30,47.775001525878906
52427,V,2013-10-01,48.30500030517578
52428,V,2013-10-02,47.95500183105469
52429,V,2013-10-03,47.16249847412109
52430,V,2013-10-04,47.619998931884766
52431,V,2013-10-07,46.58250045776367
52432,V,2013-10-08,45.63249969482422
52433,V,2013-10-09,45.962501525878906
52434,V,2013-10-10,47.25749969482422
52435,V,2013-10-11,48.04999923706055
52436,V,2013-10-14,48.36000061035156
52437,V,2013-10-15,47.84249877929688
52438,V,2013-10-16,48.907501220703125
52439,V,2013-10-17,49.56999969482422
52440,V,2013-10-18,50.11249923706055
52441,V,2013-10-21,50.0099983215332
52442,V,2013-10-22,49.994998931884766
52443,V,2013-10-23,49.72249984741211
52444,V,2013-10-24,50.727500915527344
52445,V,2013-10-25,50.76499938964844
52446,V,2013-10-28,50.77000045776367
52447,V,2013-10-29,51.060001373291016
52448,V,2013-10-30,50.95500183105469
52449,V,2013-10-31,49.16749954223633
52450,V,2013-11-01,49.790000915527344
52451,V,2013-11-04,49.10499954223633
52452,V,2013-11-05,49.34249877929688
52453,V,2013-11-06,49.755001068115234
52454,V,2013-11-07,49.025001525878906
52455,V,2013-11-08,49.5724983215332
52456,V,2013-11-11,49.817501068115234
52457,V,2013-11-12,49.567501068115234
52458,V,2013-11-13,49.94499969482422
52459,V,2013-11-14,50.03749847412109
52460,V,2013-11-15,50.5
52461,V,2013-11-18,49.97499847412109
52462,V,2013-11-19,49.34749984741211
52463,V,2013-11-20,49.52999877929688
52464,V,2013-11-21,50.40250015258789
52465,V,2013-11-22,50.52999877929688
52466,V,2013-11-25,50.48249816894531
52467,V,2013-11-26,50.880001068115234
52468,V,2013-11-27,50.997501373291016
52469,V,2013-11-29,50.8650016784668
52470,V,2013-12-02,51.282501220703125
52471,V,2013-12-03,50.4375
52472,V,2013-12-04,50.685001373291016
52473,V,2013-12-05,50.4275016784668
52474,V,2013-12-06,50.46749877929688
52475,V,2013-12-09,50.397499084472656
52476,V,2013-12-10,49.85749816894531
52477,V,2013-12-11,51.415000915527344
52478,V,2013-12-12,50.86000061035156
52479,V,2013-12-13,51.84000015258789
52480,V,2013-12-16,51.9375
52481,V,2013-12-17,53.3125
52482,V,2013-12-18,53.837501525878906
52483,V,2013-12-19,54.02000045776367
52484,V,2013-12-20,53.99250030517578
52485,V,2013-12-23,54.50749969482422
52486,V,2013-12-24,54.682498931884766
52487,V,2013-12-26,55.04999923706055
52488,V,2013-12-27,54.91749954223633
52489,V,2013-12-30,55.227500915527344
52490,V,2013-12-31,55.66999816894531
52491,V,2014-01-02,55.25249862670898
52492,V,2014-01-03,55.290000915527344
52493,V,2014-01-06,54.95750045776367
52494,V,2014-01-07,55.37749862670898
52495,V,2014-01-08,55.55500030517578
52496,V,2014-01-09,55.477500915527344
52497,V,2014-01-10,55.282501220703125
52498,V,2014-01-13,54.72499847412109
52499,V,2014-01-14,55.66249847412109
52500,V,2014-01-15,55.93999862670898
52501,V,2014-01-16,55.442501068115234
52502,V,2014-01-17,58.04499816894531
52503,V,2014-01-21,57.98249816894531
52504,V,2014-01-22,58.247501373291016
52505,V,2014-01-23,57.0625
52506,V,2014-01-24,55.3125
52507,V,2014-01-27,54.05500030517578
52508,V,2014-01-28,55.2400016784668
52509,V,2014-01-29,54.27999877929688
52510,V,2014-01-30,55.220001220703125
52511,V,2014-01-31,53.85749816894531
52512,V,2014-02-03,53.36750030517578
52513,V,2014-02-04,53.6349983215332
52514,V,2014-02-05,53.90250015258789
52515,V,2014-02-06,54.75249862670898
52516,V,2014-02-07,55.44499969482422
52517,V,2014-02-10,55.13750076293945
52518,V,2014-02-11,55.58250045776367
52519,V,2014-02-12,56.04249954223633
52520,V,2014-02-13,56.01250076293945
52521,V,2014-02-14,56.5
52522,V,2014-02-18,56.51499938964844
52523,V,2014-02-19,55.970001220703125
52524,V,2014-02-20,55.8650016784668
52525,V,2014-02-21,55.84000015258789
52526,V,2014-02-24,56.54750061035156
52527,V,2014-02-25,56.77750015258789
52528,V,2014-02-26,56.52750015258789
52529,V,2014-02-27,56.56999969482422
52530,V,2014-02-28,56.48500061035156
52531,V,2014-03-03,55.36000061035156
52532,V,2014-03-04,56.375
52533,V,2014-03-05,55.70249938964844
52534,V,2014-03-06,55.96500015258789
52535,V,2014-03-07,56.38999938964844
52536,V,2014-03-10,56.375
52537,V,2014-03-11,56.79499816894531
52538,V,2014-03-12,56.525001525878906
52539,V,2014-03-13,55.19499969482422
52540,V,2014-03-14,55.192501068115234
52541,V,2014-03-17,55.94499969482422
52542,V,2014-03-18,56.602500915527344
52543,V,2014-03-19,55.95500183105469
52544,V,2014-03-20,55.45500183105469
52545,V,2014-03-21,55.84249877929688
52546,V,2014-03-24,55.1875
52547,V,2014-03-25,54.59999847412109
52548,V,2014-03-26,53.91999816894531
52549,V,2014-03-27,53.942501068115234
52550,V,2014-03-28,53.022499084472656
52551,V,2014-03-31,53.96500015258789
52552,V,2014-04-01,53.67499923706055
52553,V,2014-04-02,53.665000915527344
52554,V,2014-04-03,53.75249862670898
52555,V,2014-04-04,51.92499923706055
52556,V,2014-04-07,50.852500915527344
52557,V,2014-04-08,50.647499084472656
52558,V,2014-04-09,51.8849983215332
52559,V,2014-04-10,50.38750076293945
52560,V,2014-04-11,49.157501220703125
52561,V,2014-04-14,50.25249862670898
52562,V,2014-04-15,51.01250076293945
52563,V,2014-04-16,52.34000015258789
52564,V,2014-04-17,51.98749923706055
52565,V,2014-04-21,52.282501220703125
52566,V,2014-04-22,52.49250030517578
52567,V,2014-04-23,52.20500183105469
52568,V,2014-04-24,52.34999847412109
52569,V,2014-04-25,49.73249816894531
52570,V,2014-04-28,50.35499954223633
52571,V,2014-04-29,50.66749954223633
52572,V,2014-04-30,50.65250015258789
52573,V,2014-05-01,51.522499084472656
52574,V,2014-05-02,51.10499954223633
52575,V,2014-05-05,51.782501220703125
52576,V,2014-05-06,51.34000015258789
52577,V,2014-05-07,52.17499923706055
52578,V,2014-05-08,52.72499847412109
52579,V,2014-05-09,52.70249938964844
52580,V,2014-05-12,52.92499923706055
52581,V,2014-05-13,53.01499938964844
52582,V,2014-05-14,52.46500015258789
52583,V,2014-05-15,51.86249923706055
52584,V,2014-05-16,52.45249938964844
52585,V,2014-05-19,52.59000015258789
52586,V,2014-05-20,51.97999954223633
52587,V,2014-05-21,52.525001525878906
52588,V,2014-05-22,52.34249877929688
52589,V,2014-05-23,53.01750183105469
52590,V,2014-05-27,53.625
52591,V,2014-05-28,53.45000076293945
52592,V,2014-05-29,53.66749954223633
52593,V,2014-05-30,53.70750045776367
52594,V,2014-06-02,53.380001068115234
52595,V,2014-06-03,52.83000183105469
52596,V,2014-06-04,52.85749816894531
52597,V,2014-06-05,53.05500030517578
52598,V,2014-06-06,53.25
52599,V,2014-06-09,53.14500045776367
52600,V,2014-06-10,53.5625
52601,V,2014-06-11,53.16999816894531
52602,V,2014-06-12,52.942501068115234
52603,V,2014-06-13,52.8224983215332
52604,V,2014-06-16,52.560001373291016
52605,V,2014-06-17,52.70249938964844
52606,V,2014-06-18,52.8125
52607,V,2014-06-19,52.58000183105469
52608,V,2014-06-20,52.372501373291016
52609,V,2014-06-23,52.36750030517578
52610,V,2014-06-24,51.9474983215332
52611,V,2014-06-25,52.26499938964844
52612,V,2014-06-26,52.2400016784668
52613,V,2014-06-27,52.31999969482422
52614,V,2014-06-30,52.6775016784668
52615,V,2014-07-01,53.5625
52616,V,2014-07-02,53.709999084472656
52617,V,2014-07-03,54.12749862670898
52618,V,2014-07-07,54.185001373291016
52619,V,2014-07-08,53.81499862670898
52620,V,2014-07-09,54.040000915527344
52621,V,2014-07-10,53.8849983215332
52622,V,2014-07-11,54.25
52623,V,2014-07-14,55.25749969482422
52624,V,2014-07-15,55.44499969482422
52625,V,2014-07-16,55.66749954223633
52626,V,2014-07-17,54.470001220703125
52627,V,2014-07-18,55.04999923706055
52628,V,2014-07-21,54.80500030517578
52629,V,2014-07-22,55.31499862670898
52630,V,2014-07-23,55.29999923706055
52631,V,2014-07-24,55.685001373291016
52632,V,2014-07-25,53.692501068115234
52633,V,2014-07-28,53.55500030517578
52634,V,2014-07-29,53.375
52635,V,2014-07-30,53.51499938964844
52636,V,2014-07-31,52.75249862670898
52637,V,2014-08-01,52.95249938964844
52638,V,2014-08-04,53.040000915527344
52639,V,2014-08-05,52.6349983215332
52640,V,2014-08-06,52.67250061035156
52641,V,2014-08-07,52.2599983215332
52642,V,2014-08-08,52.6150016784668
52643,V,2014-08-11,52.64500045776367
52644,V,2014-08-12,52.57500076293945
52645,V,2014-08-13,52.85749816894531
52646,V,2014-08-14,53.130001068115234
52647,V,2014-08-15,52.54750061035156
52648,V,2014-08-18,53.58000183105469
52649,V,2014-08-19,53.75
52650,V,2014-08-20,54.04999923706055
52651,V,2014-08-21,53.9375
52652,V,2014-08-22,54.022499084472656
52653,V,2014-08-25,54.005001068115234
52654,V,2014-08-26,54.182498931884766
52655,V,2014-08-27,54.282501220703125
52656,V,2014-08-28,53.650001525878906
52657,V,2014-08-29,53.130001068115234
52658,V,2014-09-02,53.682498931884766
52659,V,2014-09-03,53.72499847412109
52660,V,2014-09-04,53.56499862670898
52661,V,2014-09-05,53.5525016784668
52662,V,2014-09-08,53.942501068115234
52663,V,2014-09-09,53.56999969482422
52664,V,2014-09-10,54.220001220703125
52665,V,2014-09-11,53.73749923706055
52666,V,2014-09-12,53.5099983215332
52667,V,2014-09-15,53.65999984741211
52668,V,2014-09-16,54.32500076293945
52669,V,2014-09-17,53.88249969482422
52670,V,2014-09-18,54.11000061035156
52671,V,2014-09-19,54.0625
52672,V,2014-09-22,53.470001220703125
52673,V,2014-09-23,53.1150016784668
52674,V,2014-09-24,53.602500915527344
52675,V,2014-09-25,52.6775016784668
52676,V,2014-09-26,52.98500061035156
52677,V,2014-09-29,52.73249816894531
52678,V,2014-09-30,53.34249877929688
52679,V,2014-10-01,52.50249862670898
52680,V,2014-10-02,52.43000030517578
52681,V,2014-10-03,52.997501373291016
52682,V,2014-10-06,52.9474983215332
52683,V,2014-10-07,52.01250076293945
52684,V,2014-10-08,53.09000015258789
52685,V,2014-10-09,51.9275016784668
52686,V,2014-10-10,51.244998931884766
52687,V,2014-10-13,51.06999969482422
52688,V,2014-10-14,50.68000030517578
52689,V,2014-10-15,50.0625
52690,V,2014-10-16,50.75
52691,V,2014-10-17,51.5
52692,V,2014-10-20,51.962501525878906
52693,V,2014-10-21,53.32749938964844
52694,V,2014-10-22,52.72999954223633
52695,V,2014-10-23,53.56999969482422
52696,V,2014-10-24,53.369998931884766
52697,V,2014-10-27,53.352500915527344
52698,V,2014-10-28,54.1775016784668
52699,V,2014-10-29,53.665000915527344
52700,V,2014-10-30,59.16249847412109
52701,V,2014-10-31,60.35749816894531
52702,V,2014-11-03,60.3849983215332
52703,V,2014-11-04,60.74250030517578
52704,V,2014-11-05,62.38249969482422
52705,V,2014-11-06,62.522499084472656
52706,V,2014-11-07,63.10749816894531
52707,V,2014-11-10,62.5525016784668
52708,V,2014-11-11,62.432498931884766
52709,V,2014-11-12,62.98749923706055
52710,V,2014-11-13,62.72999954223633
52711,V,2014-11-14,62.209999084472656
52712,V,2014-11-17,62.45000076293945
52713,V,2014-11-18,62.432498931884766
52714,V,2014-11-19,62.46500015258789
52715,V,2014-11-20,62.91749954223633
52716,V,2014-11-21,63.55500030517578
52717,V,2014-11-24,63.65499877929688
52718,V,2014-11-25,64.31500244140625
52719,V,2014-11-26,64.31500244140625
52720,V,2014-11-28,64.54750061035156
52721,V,2014-12-01,64.5374984741211
52722,V,2014-12-02,65.00250244140625
52723,V,2014-12-03,65.4000015258789
52724,V,2014-12-04,65.28500366210938
52725,V,2014-12-05,65.8375015258789
52726,V,2014-12-08,65.7750015258789
52727,V,2014-12-09,66.03500366210938
52728,V,2014-12-10,65.43000030517578
52729,V,2014-12-11,65.77999877929688
52730,V,2014-12-12,64.19499969482422
52731,V,2014-12-15,64.17500305175781
52732,V,2014-12-16,63.352500915527344
52733,V,2014-12-17,64.7699966430664
52734,V,2014-12-18,66.04000091552734
52735,V,2014-12-19,65.4175033569336
52736,V,2014-12-22,66.05249786376953
52737,V,2014-12-23,66.31500244140625
52738,V,2014-12-24,66.90750122070312
52739,V,2014-12-26,66.65499877929688
52740,V,2014-12-29,66.35749816894531
52741,V,2014-12-30,66.13749694824219
52742,V,2014-12-31,65.55000305175781
52743,V,2015-01-02,66.25499725341797
52744,V,2015-01-05,64.7925033569336
52745,V,2015-01-06,64.375
52746,V,2015-01-07,65.23750305175781
52747,V,2015-01-08,66.11250305175781
52748,V,2015-01-09,65.13249969482422
52749,V,2015-01-12,65.00499725341797
52750,V,2015-01-13,65.19499969482422
52751,V,2015-01-14,63.88999938964844
52752,V,2015-01-15,63.282501220703125
52753,V,2015-01-16,63.73749923706055
52754,V,2015-01-20,64.20999908447266
52755,V,2015-01-21,64.31999969482422
52756,V,2015-01-22,64.4000015258789
52757,V,2015-01-23,64.57250213623047
52758,V,2015-01-26,64.13249969482422
52759,V,2015-01-27,62.747501373291016
52760,V,2015-01-28,61.59000015258789
52761,V,2015-01-29,62.0
52762,V,2015-01-30,63.727500915527344
52763,V,2015-02-02,63.834999084472656
52764,V,2015-02-03,64.94750213623047
52765,V,2015-02-04,66.22250366210938
52766,V,2015-02-05,67.94999694824219
52767,V,2015-02-06,66.8550033569336
52768,V,2015-02-09,66.36499786376953
52769,V,2015-02-10,66.13749694824219
52770,V,2015-02-11,66.49749755859375
52771,V,2015-02-12,67.72750091552734
52772,V,2015-02-13,67.40750122070312
52773,V,2015-02-17,67.71749877929688
52774,V,2015-02-18,67.27999877929688
52775,V,2015-02-19,67.2750015258789
52776,V,2015-02-20,68.25
52777,V,2015-02-23,68.25250244140625
52778,V,2015-02-24,68.11750030517578
52779,V,2015-02-25,68.25250244140625
52780,V,2015-02-26,68.4375
52781,V,2015-02-27,67.82749938964844
52782,V,2015-03-02,69.57250213623047
52783,V,2015-03-03,68.82499694824219
52784,V,2015-03-04,68.4375
52785,V,2015-03-05,68.53250122070312
52786,V,2015-03-06,67.33499908447266
52787,V,2015-03-09,67.8550033569336
52788,V,2015-03-10,66.30000305175781
52789,V,2015-03-11,66.1875
52790,V,2015-03-12,67.3949966430664
52791,V,2015-03-13,66.25749969482422
52792,V,2015-03-16,67.25499725341797
52793,V,2015-03-17,66.125
52794,V,2015-03-18,66.9175033569336
52795,V,2015-03-19,66.80999755859375
52796,V,2015-03-20,67.41000366210938
52797,V,2015-03-23,67.08000183105469
52798,V,2015-03-24,67.0999984741211
52799,V,2015-03-25,65.7300033569336
52800,V,2015-03-26,65.58999633789062
52801,V,2015-03-27,65.54000091552734
52802,V,2015-03-30,65.66000366210938
52803,V,2015-03-31,65.41000366210938
52804,V,2015-04-01,65.18000030517578
52805,V,2015-04-02,65.29000091552734
52806,V,2015-04-06,65.19999694824219
52807,V,2015-04-07,65.80000305175781
52808,V,2015-04-08,66.5
52809,V,2015-04-09,66.44000244140625
52810,V,2015-04-10,66.33999633789062
52811,V,2015-04-13,65.61000061035156
52812,V,2015-04-14,65.52999877929688
52813,V,2015-04-15,65.68000030517578
52814,V,2015-04-16,65.6500015258789
52815,V,2015-04-17,64.5199966430664
52816,V,2015-04-20,64.72000122070312
52817,V,2015-04-21,65.3499984741211
52818,V,2015-04-22,68.01000213623047
52819,V,2015-04-23,67.72000122070312
52820,V,2015-04-24,67.4800033569336
52821,V,2015-04-27,67.0999984741211
52822,V,2015-04-28,66.7699966430664
52823,V,2015-04-29,67.33999633789062
52824,V,2015-04-30,66.05000305175781
52825,V,2015-05-01,65.7699966430664
52826,V,2015-05-04,65.58000183105469
52827,V,2015-05-05,65.95999908447266
52828,V,2015-05-06,65.66999816894531
52829,V,2015-05-07,66.58000183105469
52830,V,2015-05-08,69.47000122070312
52831,V,2015-05-11,69.0199966430664
52832,V,2015-05-12,68.69000244140625
52833,V,2015-05-13,68.6500015258789
52834,V,2015-05-14,70.0
52835,V,2015-05-15,69.56999969482422
52836,V,2015-05-18,70.0
52837,V,2015-05-19,70.16000366210938
52838,V,2015-05-20,69.77999877929688
52839,V,2015-05-21,69.37000274658203
52840,V,2015-05-22,69.62000274658203
52841,V,2015-05-26,68.54000091552734
52842,V,2015-05-27,69.48999786376953
52843,V,2015-05-28,69.55999755859375
52844,V,2015-05-29,68.68000030517578
52845,V,2015-06-01,69.11000061035156
52846,V,2015-06-02,69.04000091552734
52847,V,2015-06-03,68.94999694824219
52848,V,2015-06-04,68.20999908447266
52849,V,2015-06-05,68.37000274658203
52850,V,2015-06-08,67.68000030517578
52851,V,2015-06-09,67.94999694824219
52852,V,2015-06-10,69.62999725341797
52853,V,2015-06-11,69.63999938964844
52854,V,2015-06-12,69.33000183105469
52855,V,2015-06-15,68.56999969482422
52856,V,2015-06-16,69.01000213623047
52857,V,2015-06-17,68.75
52858,V,2015-06-18,69.5
52859,V,2015-06-19,68.69000244140625
52860,V,2015-06-22,69.08999633789062
52861,V,2015-06-23,69.41999816894531
52862,V,2015-06-24,68.86000061035156
52863,V,2015-06-25,68.62000274658203
52864,V,2015-06-26,68.75
52865,V,2015-06-29,66.72000122070312
52866,V,2015-06-30,67.1500015258789
52867,V,2015-07-01,67.8499984741211
52868,V,2015-07-02,68.23999786376953
52869,V,2015-07-06,68.12000274658203
52870,V,2015-07-07,67.7699966430664
52871,V,2015-07-08,66.7300033569336
52872,V,2015-07-09,67.05000305175781
52873,V,2015-07-10,68.41999816894531
52874,V,2015-07-13,69.5199966430664
52875,V,2015-07-14,70.0999984741211
52876,V,2015-07-15,70.0199966430664
52877,V,2015-07-16,70.56999969482422
52878,V,2015-07-17,70.87999725341797
52879,V,2015-07-20,72.69999694824219
52880,V,2015-07-21,72.0199966430664
52881,V,2015-07-22,71.97000122070312
52882,V,2015-07-23,71.75
52883,V,2015-07-24,74.80000305175781
52884,V,2015-07-27,73.86000061035156
52885,V,2015-07-28,74.73999786376953
52886,V,2015-07-29,76.01000213623047
52887,V,2015-07-30,76.37999725341797
52888,V,2015-07-31,75.33999633789062
52889,V,2015-08-03,75.7699966430664
52890,V,2015-08-04,75.2699966430664
52891,V,2015-08-05,74.9800033569336
52892,V,2015-08-06,73.58000183105469
52893,V,2015-08-07,74.20999908447266
52894,V,2015-08-10,74.37999725341797
52895,V,2015-08-11,73.36000061035156
52896,V,2015-08-12,73.54000091552734
52897,V,2015-08-13,73.93000030517578
52898,V,2015-08-14,74.22000122070312
52899,V,2015-08-17,74.41000366210938
52900,V,2015-08-18,74.47000122070312
52901,V,2015-08-19,74.4000015258789
52902,V,2015-08-20,73.94999694824219
52903,V,2015-08-21,71.19000244140625
52904,V,2015-08-24,68.36000061035156
52905,V,2015-08-25,66.97000122070312
52906,V,2015-08-26,70.69000244140625
52907,V,2015-08-27,72.4000015258789
52908,V,2015-08-28,72.45999908447266
52909,V,2015-08-31,71.30000305175781
52910,V,2015-09-01,68.95999908447266
52911,V,2015-09-02,69.62000274658203
52912,V,2015-09-03,70.4000015258789
52913,V,2015-09-04,69.16000366210938
52914,V,2015-09-08,70.52999877929688
52915,V,2015-09-09,69.5999984741211
52916,V,2015-09-10,70.2300033569336
52917,V,2015-09-11,70.76000213623047
52918,V,2015-09-14,70.01000213623047
52919,V,2015-09-15,70.51000213623047
52920,V,2015-09-16,70.98999786376953
52921,V,2015-09-17,70.95999908447266
52922,V,2015-09-18,69.79000091552734
52923,V,2015-09-21,70.77999877929688
52924,V,2015-09-22,70.25
52925,V,2015-09-23,70.94999694824219
52926,V,2015-09-24,70.23999786376953
52927,V,2015-09-25,70.69000244140625
52928,V,2015-09-28,67.19999694824219
52929,V,2015-09-29,68.52999877929688
52930,V,2015-09-30,69.66000366210938
52931,V,2015-10-01,69.98999786376953
52932,V,2015-10-02,70.66999816894531
52933,V,2015-10-05,72.2300033569336
52934,V,2015-10-06,72.08000183105469
52935,V,2015-10-07,73.22000122070312
52936,V,2015-10-08,73.9000015258789
52937,V,2015-10-09,73.9800033569336
52938,V,2015-10-12,74.98999786376953
52939,V,2015-10-13,75.0
52940,V,2015-10-14,74.19999694824219
52941,V,2015-10-15,75.33999633789062
52942,V,2015-10-16,76.0
52943,V,2015-10-19,76.98999786376953
52944,V,2015-10-20,76.27999877929688
52945,V,2015-10-21,75.45999908447266
52946,V,2015-10-22,76.41999816894531
52947,V,2015-10-23,77.06999969482422
52948,V,2015-10-26,78.18000030517578
52949,V,2015-10-27,77.5199966430664
52950,V,2015-10-28,78.87000274658203
52951,V,2015-10-29,78.51000213623047
52952,V,2015-10-30,77.58000183105469
52953,V,2015-11-02,75.22000122070312
52954,V,2015-11-03,77.9000015258789
52955,V,2015-11-04,78.3499984741211
52956,V,2015-11-05,79.26000213623047
52957,V,2015-11-06,78.75
52958,V,2015-11-09,78.04000091552734
52959,V,2015-11-10,79.4800033569336
52960,V,2015-11-11,79.18000030517578
52961,V,2015-11-12,78.30999755859375
52962,V,2015-11-13,78.11000061035156
52963,V,2015-11-16,78.9000015258789
52964,V,2015-11-17,78.83000183105469
52965,V,2015-11-18,80.45999908447266
52966,V,2015-11-19,80.1500015258789
52967,V,2015-11-20,80.19000244140625
52968,V,2015-11-23,80.11000061035156
52969,V,2015-11-24,79.79000091552734
52970,V,2015-11-25,79.55999755859375
52971,V,2015-11-27,79.83999633789062
52972,V,2015-11-30,79.01000213623047
52973,V,2015-12-01,79.91000366210938
52974,V,2015-12-02,79.04000091552734
52975,V,2015-12-03,78.29000091552734
52976,V,2015-12-04,80.4000015258789
52977,V,2015-12-07,79.55000305175781
52978,V,2015-12-08,79.06999969482422
52979,V,2015-12-09,77.87999725341797
52980,V,2015-12-10,78.12000274658203
52981,V,2015-12-11,76.11000061035156
52982,V,2015-12-14,76.87000274658203
52983,V,2015-12-15,78.62000274658203
52984,V,2015-12-16,79.86000061035156
52985,V,2015-12-17,78.69000244140625
52986,V,2015-12-18,76.31999969482422
52987,V,2015-12-21,77.16999816894531
52988,V,2015-12-22,77.37999725341797
52989,V,2015-12-23,78.55999755859375
52990,V,2015-12-24,78.26000213623047
52991,V,2015-12-28,78.52999877929688
52992,V,2015-12-29,79.20999908447266
52993,V,2015-12-30,78.3499984741211
52994,V,2015-12-31,77.55000305175781
52995,V,2016-01-04,75.69999694824219
52996,V,2016-01-05,76.2699966430664
52997,V,2016-01-06,75.2699966430664
52998,V,2016-01-07,73.79000091552734
52999,V,2016-01-08,72.87999725341797
53000,V,2016-01-11,73.91999816894531
53001,V,2016-01-12,74.76000213623047
53002,V,2016-01-13,73.0999984741211
53003,V,2016-01-14,73.80000305175781
53004,V,2016-01-15,71.83000183105469
53005,V,2016-01-19,71.38999938964844
53006,V,2016-01-20,70.68000030517578
53007,V,2016-01-21,71.55999755859375
53008,V,2016-01-22,72.69999694824219
53009,V,2016-01-25,71.73999786376953
53010,V,2016-01-26,71.87999725341797
53011,V,2016-01-27,70.91000366210938
53012,V,2016-01-28,69.33000183105469
53013,V,2016-01-29,74.48999786376953
53014,V,2016-02-01,74.37999725341797
53015,V,2016-02-02,73.4000015258789
53016,V,2016-02-03,74.37999725341797
53017,V,2016-02-04,73.68000030517578
53018,V,2016-02-05,71.54000091552734
53019,V,2016-02-08,67.7699966430664
53020,V,2016-02-09,68.33000183105469
53021,V,2016-02-10,70.1500015258789
53022,V,2016-02-11,68.47000122070312
53023,V,2016-02-12,70.41999816894531
53024,V,2016-02-16,71.0999984741211
53025,V,2016-02-17,72.02999877929688
53026,V,2016-02-18,71.23999786376953
53027,V,2016-02-19,71.52999877929688
53028,V,2016-02-22,73.05999755859375
53029,V,2016-02-23,72.1500015258789
53030,V,2016-02-24,71.8499984741211
53031,V,2016-02-25,73.2699966430664
53032,V,2016-02-26,72.7300033569336
53033,V,2016-02-29,72.38999938964844
53034,V,2016-03-01,74.63999938964844
53035,V,2016-03-02,74.30000305175781
53036,V,2016-03-03,73.91000366210938
53037,V,2016-03-04,73.9000015258789
53038,V,2016-03-07,71.94000244140625
53039,V,2016-03-08,70.62000274658203
53040,V,2016-03-09,70.68000030517578
53041,V,2016-03-10,70.22000122070312
53042,V,2016-03-11,71.62999725341797
53043,V,2016-03-14,71.48999786376953
53044,V,2016-03-15,71.91000366210938
53045,V,2016-03-16,72.37000274658203
53046,V,2016-03-17,73.13999938964844
53047,V,2016-03-18,73.77999877929688
53048,V,2016-03-21,73.7699966430664
53049,V,2016-03-22,72.95999908447266
53050,V,2016-03-23,73.91000366210938
53051,V,2016-03-24,74.13999938964844
53052,V,2016-03-28,74.08000183105469
53053,V,2016-03-29,75.37999725341797
53054,V,2016-03-30,76.77999877929688
53055,V,2016-03-31,76.4800033569336
53056,V,2016-04-01,77.58999633789062
53057,V,2016-04-04,77.83000183105469
53058,V,2016-04-05,76.97000122070312
53059,V,2016-04-06,78.20999908447266
53060,V,2016-04-07,77.58000183105469
53061,V,2016-04-08,78.02999877929688
53062,V,2016-04-11,77.81999969482422
53063,V,2016-04-12,78.5199966430664
53064,V,2016-04-13,79.70999908447266
53065,V,2016-04-14,80.33000183105469
53066,V,2016-04-15,80.08000183105469
53067,V,2016-04-18,81.44999694824219
53068,V,2016-04-19,80.75
53069,V,2016-04-20,81.1500015258789
53070,V,2016-04-21,80.79000091552734
53071,V,2016-04-22,79.11000061035156
53072,V,2016-04-25,78.13999938964844
53073,V,2016-04-26,78.52999877929688
53074,V,2016-04-27,78.76000213623047
53075,V,2016-04-28,77.68000030517578
53076,V,2016-04-29,77.23999786376953
53077,V,2016-05-02,78.45999908447266
53078,V,2016-05-03,77.19000244140625
53079,V,2016-05-04,77.06999969482422
53080,V,2016-05-05,77.36000061035156
53081,V,2016-05-06,77.72000122070312
53082,V,2016-05-09,78.22000122070312
53083,V,2016-05-10,79.19999694824219
53084,V,2016-05-11,77.30000305175781
53085,V,2016-05-12,77.88999938964844
53086,V,2016-05-13,76.83000183105469
53087,V,2016-05-16,77.80000305175781
53088,V,2016-05-17,76.79000091552734
53089,V,2016-05-18,77.43000030517578
53090,V,2016-05-19,76.87999725341797
53091,V,2016-05-20,77.66999816894531
53092,V,2016-05-23,77.20999908447266
53093,V,2016-05-24,79.37999725341797
53094,V,2016-05-25,79.05999755859375
53095,V,2016-05-26,79.0
53096,V,2016-05-27,79.66000366210938
53097,V,2016-05-31,78.94000244140625
53098,V,2016-06-01,79.22000122070312
53099,V,2016-06-02,79.94999694824219
53100,V,2016-06-03,79.94000244140625
53101,V,2016-06-06,80.54000091552734
53102,V,2016-06-07,80.5999984741211
53103,V,2016-06-08,81.6500015258789
53104,V,2016-06-09,81.26000213623047
53105,V,2016-06-10,80.18000030517578
53106,V,2016-06-13,78.4000015258789
53107,V,2016-06-14,78.56999969482422
53108,V,2016-06-15,78.16999816894531
53109,V,2016-06-16,78.3499984741211
53110,V,2016-06-17,76.98999786376953
53111,V,2016-06-20,77.33999633789062
53112,V,2016-06-21,77.33000183105469
53113,V,2016-06-22,76.52999877929688
53114,V,2016-06-23,78.2300033569336
53115,V,2016-06-24,75.05000305175781
53116,V,2016-06-27,73.33999633789062
53117,V,2016-06-28,75.16000366210938
53118,V,2016-06-29,76.73999786376953
53119,V,2016-06-30,74.16999816894531
53120,V,2016-07-01,74.4800033569336
53121,V,2016-07-05,74.66999816894531
53122,V,2016-07-06,74.05999755859375
53123,V,2016-07-07,74.51000213623047
53124,V,2016-07-08,76.41999816894531
53125,V,2016-07-11,76.5199966430664
53126,V,2016-07-12,77.4800033569336
53127,V,2016-07-13,77.45999908447266
53128,V,2016-07-14,78.13999938964844
53129,V,2016-07-15,78.30000305175781
53130,V,2016-07-18,78.30999755859375
53131,V,2016-07-19,78.72000122070312
53132,V,2016-07-20,79.36000061035156
53133,V,2016-07-21,78.79000091552734
53134,V,2016-07-22,79.91000366210938
53135,V,2016-07-25,78.94000244140625
53136,V,2016-07-26,78.48999786376953
53137,V,2016-07-27,78.52999877929688
53138,V,2016-07-28,79.19000244140625
53139,V,2016-07-29,78.05000305175781
53140,V,2016-08-01,78.26000213623047
53141,V,2016-08-02,78.27999877929688
53142,V,2016-08-03,78.70999908447266
53143,V,2016-08-04,79.4800033569336
53144,V,2016-08-05,80.13999938964844
53145,V,2016-08-08,79.94999694824219
53146,V,2016-08-09,80.05999755859375
53147,V,2016-08-10,79.68000030517578
53148,V,2016-08-11,80.12000274658203
53149,V,2016-08-12,80.0199966430664
53150,V,2016-08-15,80.91000366210938
53151,V,2016-08-16,80.80999755859375
53152,V,2016-08-17,80.83999633789062
53153,V,2016-08-18,80.2699966430664
53154,V,2016-08-19,80.47000122070312
53155,V,2016-08-22,81.05999755859375
53156,V,2016-08-23,80.80000305175781
53157,V,2016-08-24,80.29000091552734
53158,V,2016-08-25,80.31999969482422
53159,V,2016-08-26,80.56999969482422
53160,V,2016-08-29,80.87000274658203
53161,V,2016-08-30,81.16999816894531
53162,V,2016-08-31,80.9000015258789
53163,V,2016-09-01,81.30000305175781
53164,V,2016-09-02,82.0
53165,V,2016-09-06,82.52999877929688
53166,V,2016-09-07,83.23999786376953
53167,V,2016-09-08,82.97000122070312
53168,V,2016-09-09,81.33000183105469
53169,V,2016-09-12,82.97000122070312
53170,V,2016-09-13,81.88999938964844
53171,V,2016-09-14,81.48999786376953
53172,V,2016-09-15,82.01000213623047
53173,V,2016-09-16,82.06999969482422
53174,V,2016-09-19,82.51000213623047
53175,V,2016-09-20,82.4800033569336
53176,V,2016-09-21,83.22000122070312
53177,V,2016-09-22,83.36000061035156
53178,V,2016-09-23,82.54000091552734
53179,V,2016-09-26,81.80999755859375
53180,V,2016-09-27,82.16000366210938
53181,V,2016-09-28,82.97000122070312
53182,V,2016-09-29,81.91999816894531
53183,V,2016-09-30,82.69999694824219
53184,V,2016-10-03,82.86000061035156
53185,V,2016-10-04,82.7300033569336
53186,V,2016-10-05,83.3499984741211
53187,V,2016-10-06,83.36000061035156
53188,V,2016-10-07,82.87999725341797
53189,V,2016-10-10,83.12000274658203
53190,V,2016-10-11,82.04000091552734
53191,V,2016-10-12,82.25
53192,V,2016-10-13,81.87000274658203
53193,V,2016-10-14,82.44999694824219
53194,V,2016-10-17,82.1500015258789
53195,V,2016-10-18,81.58000183105469
53196,V,2016-10-19,82.80999755859375
53197,V,2016-10-20,82.5
53198,V,2016-10-21,82.3499984741211
53199,V,2016-10-24,83.16999816894531
53200,V,2016-10-25,82.02999877929688
53201,V,2016-10-26,81.75
53202,V,2016-10-27,81.91999816894531
53203,V,2016-10-28,82.22000122070312
53204,V,2016-10-31,82.51000213623047
53205,V,2016-11-01,81.62000274658203
53206,V,2016-11-02,80.58000183105469
53207,V,2016-11-03,80.6500015258789
53208,V,2016-11-04,80.36000061035156
53209,V,2016-11-07,82.51000213623047
53210,V,2016-11-08,82.87999725341797
53211,V,2016-11-09,83.23999786376953
53212,V,2016-11-10,81.87000274658203
53213,V,2016-11-11,81.87999725341797
53214,V,2016-11-14,78.37999725341797
53215,V,2016-11-15,78.56999969482422
53216,V,2016-11-16,80.08000183105469
53217,V,2016-11-17,81.06999969482422
53218,V,2016-11-18,80.81999969482422
53219,V,2016-11-21,81.69000244140625
53220,V,2016-11-22,79.93000030517578
53221,V,2016-11-23,79.56999969482422
53222,V,2016-11-25,80.12999725341797
53223,V,2016-11-28,79.08000183105469
53224,V,2016-11-29,79.1500015258789
53225,V,2016-11-30,77.31999969482422
53226,V,2016-12-01,75.43000030517578
53227,V,2016-12-02,75.72000122070312
53228,V,2016-12-05,77.30999755859375
53229,V,2016-12-06,77.11000061035156
53230,V,2016-12-07,79.30999755859375
53231,V,2016-12-08,79.27999877929688
53232,V,2016-12-09,79.13999938964844
53233,V,2016-12-12,78.5
53234,V,2016-12-13,79.19999694824219
53235,V,2016-12-14,79.12999725341797
53236,V,2016-12-15,79.5
53237,V,2016-12-16,78.3499984741211
53238,V,2016-12-19,78.0999984741211
53239,V,2016-12-20,78.36000061035156
53240,V,2016-12-21,78.13999938964844
53241,V,2016-12-22,77.9000015258789
53242,V,2016-12-23,78.1500015258789
53243,V,2016-12-27,78.3499984741211
53244,V,2016-12-28,78.30000305175781
53245,V,2016-12-29,78.33000183105469
53246,V,2016-12-30,78.0199966430664
53247,V,2017-01-03,79.5
53248,V,2017-01-04,80.1500015258789
53249,V,2017-01-05,81.08999633789062
53250,V,2017-01-06,82.20999908447266
53251,V,2017-01-09,81.75
53252,V,2017-01-10,81.30999755859375
53253,V,2017-01-11,81.80000305175781
53254,V,2017-01-12,81.37000274658203
53255,V,2017-01-13,81.16999816894531
53256,V,2017-01-17,81.26000213623047
53257,V,2017-01-18,81.58999633789062
53258,V,2017-01-19,81.7300033569336
53259,V,2017-01-20,81.83999633789062
53260,V,2017-01-23,82.1500015258789
53261,V,2017-01-24,83.2300033569336
53262,V,2017-01-25,83.9000015258789
53263,V,2017-01-26,83.23999786376953
53264,V,2017-01-27,83.7699966430664
53265,V,2017-01-30,83.69999694824219
53266,V,2017-01-31,82.70999908447266
53267,V,2017-02-01,82.44000244140625
53268,V,2017-02-02,82.30000305175781
53269,V,2017-02-03,86.08000183105469
53270,V,2017-02-06,85.83000183105469
53271,V,2017-02-07,85.77999877929688
53272,V,2017-02-08,85.08999633789062
53273,V,2017-02-09,85.58000183105469
53274,V,2017-02-10,85.9000015258789
53275,V,2017-02-13,86.44000244140625
53276,V,2017-02-14,86.8499984741211
53277,V,2017-02-15,87.54000091552734
53278,V,2017-02-16,87.41000366210938
53279,V,2017-02-17,87.45999908447266
53280,V,2017-02-21,87.91999816894531
53281,V,2017-02-22,87.80000305175781
53282,V,2017-02-23,88.18000030517578
53283,V,2017-02-24,88.43000030517578
53284,V,2017-02-27,88.0
53285,V,2017-02-28,87.94000244140625
53286,V,2017-03-01,88.98999786376953
53287,V,2017-03-02,88.52999877929688
53288,V,2017-03-03,88.79000091552734
53289,V,2017-03-06,88.94000244140625
53290,V,2017-03-07,89.05999755859375
53291,V,2017-03-08,88.95999908447266
53292,V,2017-03-09,89.11000061035156
53293,V,2017-03-10,89.7300033569336
53294,V,2017-03-13,90.11000061035156
53295,V,2017-03-14,89.55000305175781
53296,V,2017-03-15,89.91999816894531
53297,V,2017-03-16,90.04000091552734
53298,V,2017-03-17,90.23999786376952
53299,V,2017-03-20,89.18000030517578
53300,V,2017-03-21,88.05999755859375
53301,V,2017-03-22,88.5199966430664
53302,V,2017-03-23,88.86000061035156
53303,V,2017-03-24,89.19000244140625
53304,V,2017-03-27,88.94999694824219
53305,V,2017-03-28,89.12000274658203
53306,V,2017-03-29,89.18000030517578
53307,V,2017-03-30,89.01000213623047
53308,V,2017-03-31,88.87000274658203
53309,V,2017-04-03,89.36000061035156
53310,V,2017-04-04,88.77999877929688
53311,V,2017-04-05,89.02999877929688
53312,V,2017-04-06,89.08999633789062
53313,V,2017-04-07,88.73999786376953
53314,V,2017-04-10,88.86000061035156
53315,V,2017-04-11,88.8499984741211
53316,V,2017-04-12,88.68000030517578
53317,V,2017-04-13,88.87000274658203
53318,V,2017-04-17,89.80999755859375
53319,V,2017-04-18,89.7300033569336
53320,V,2017-04-19,89.75
53321,V,2017-04-20,91.1500015258789
53322,V,2017-04-21,91.1500015258789
53323,V,2017-04-24,91.8499984741211
53324,V,2017-04-25,92.11000061035156
53325,V,2017-04-26,91.81999969482422
53326,V,2017-04-27,91.5999984741211
53327,V,2017-04-28,91.22000122070312
53328,V,2017-05-01,91.26000213623048
53329,V,2017-05-02,92.54000091552734
53330,V,2017-05-03,92.44000244140624
53331,V,2017-05-04,92.62000274658205
53332,V,2017-05-05,92.08999633789062
53333,V,2017-05-08,91.91999816894533
53334,V,2017-05-09,92.0
53335,V,2017-05-10,92.25
53336,V,2017-05-11,92.0999984741211
53337,V,2017-05-12,92.7300033569336
53338,V,2017-05-15,93.2300033569336
53339,V,2017-05-16,93.1500015258789
53340,V,2017-05-17,91.76000213623048
53341,V,2017-05-18,91.70999908447266
53342,V,2017-05-19,92.4800033569336
53343,V,2017-05-22,93.30999755859376
53344,V,2017-05-23,93.86000061035156
53345,V,2017-05-24,94.80999755859376
53346,V,2017-05-25,95.04000091552734
53347,V,2017-05-26,94.66999816894533
53348,V,2017-05-30,94.72000122070312
53349,V,2017-05-31,95.2300033569336
53350,V,2017-06-01,95.4000015258789
53351,V,2017-06-02,96.1500015258789
53352,V,2017-06-05,96.5500030517578
53353,V,2017-06-06,95.79000091552734
53354,V,2017-06-07,96.08999633789062
53355,V,2017-06-08,96.08999633789062
53356,V,2017-06-09,94.55999755859376
53357,V,2017-06-12,93.5
53358,V,2017-06-13,95.08000183105467
53359,V,2017-06-14,95.31999969482422
53360,V,2017-06-15,94.16999816894533
53361,V,2017-06-16,94.16999816894533
53362,V,2017-06-19,94.79000091552734
53363,V,2017-06-20,94.37999725341795
53364,V,2017-06-21,94.54000091552734
53365,V,2017-06-22,93.9499969482422
53366,V,2017-06-23,95.58000183105467
53367,V,2017-06-26,95.22000122070312
53368,V,2017-06-27,94.9000015258789
53369,V,2017-06-28,96.2300033569336
53370,V,2017-06-29,94.41999816894533
53371,V,2017-06-30,93.77999877929688
53372,V,2017-07-03,93.3499984741211
53373,V,2017-07-05,94.01000213623048
53374,V,2017-07-06,93.25
53375,V,2017-07-07,93.91999816894533
53376,V,2017-07-10,95.08999633789062
53377,V,2017-07-11,95.41000366210938
53378,V,2017-07-12,96.18000030517578
53379,V,2017-07-13,95.94000244140624
53380,V,2017-07-14,96.93000030517578
53381,V,2017-07-17,96.83000183105467
53382,V,2017-07-18,97.58000183105467
53383,V,2017-07-19,98.25
53384,V,2017-07-20,98.11000061035156
53385,V,2017-07-21,99.5999984741211
53386,V,2017-07-24,100.37000274658205
53387,V,2017-07-25,99.98999786376952
53388,V,2017-07-26,100.8499984741211
53389,V,2017-07-27,99.56999969482422
53390,V,2017-07-28,99.1500015258789
53391,V,2017-07-31,99.55999755859376
53392,V,2017-08-01,100.87000274658205
53393,V,2017-08-02,101.27999877929688
53394,V,2017-08-03,100.58999633789062
53395,V,2017-08-04,100.88999938964844
53396,V,2017-08-07,101.48999786376952
53397,V,2017-08-08,101.27999877929688
53398,V,2017-08-09,100.97000122070312
53399,V,2017-08-10,99.48999786376952
53400,V,2017-08-11,100.08999633789062
53401,V,2017-08-14,101.87000274658205
53402,V,2017-08-15,102.62999725341795
53403,V,2017-08-16,103.31999969482422
53404,V,2017-08-17,102.16000366210938
53405,V,2017-08-18,102.51000213623048
53406,V,2017-08-21,103.22000122070312
53407,V,2017-08-22,104.06999969482422
53408,V,2017-08-23,103.18000030517578
53409,V,2017-08-24,103.22000122070312
53410,V,2017-08-25,103.3499984741211
53411,V,2017-08-28,103.77999877929688
53412,V,2017-08-29,103.7699966430664
53413,V,2017-08-30,103.7300033569336
53414,V,2017-08-31,103.5199966430664
53415,V,2017-09-01,103.9000015258789
53416,V,2017-09-05,103.01000213623048
53417,V,2017-09-06,103.18000030517578
53418,V,2017-09-07,104.55999755859376
53419,V,2017-09-08,104.43000030517578
53420,V,2017-09-11,106.1500015258789
53421,V,2017-09-12,106.20999908447266
53422,V,2017-09-13,105.83000183105467
53423,V,2017-09-14,106.08000183105467
53424,V,2017-09-15,105.3000030517578
53425,V,2017-09-18,104.83000183105467
53426,V,2017-09-19,105.41000366210938
53427,V,2017-09-20,104.97000122070312
53428,V,2017-09-21,105.30999755859376
53429,V,2017-09-22,105.55999755859376
53430,V,2017-09-25,103.0199966430664
53431,V,2017-09-26,102.94000244140624
53432,V,2017-09-27,103.88999938964844
53433,V,2017-09-28,104.58000183105467
53434,V,2017-09-29,105.23999786376952
53435,V,2017-10-02,105.44000244140624
53436,V,2017-10-03,105.58999633789062
53437,V,2017-10-04,105.30999755859376
53438,V,2017-10-05,106.23999786376952
53439,V,2017-10-06,106.7300033569336
53440,V,2017-10-09,107.01000213623048
53441,V,2017-10-10,107.30999755859376
53442,V,2017-10-11,108.44000244140624
53443,V,2017-10-12,108.11000061035156
53444,V,2017-10-13,108.66000366210938
53445,V,2017-10-16,108.3000030517578
53446,V,2017-10-17,107.54000091552734
53447,V,2017-10-18,107.8000030517578
53448,V,2017-10-19,107.0199966430664
53449,V,2017-10-20,107.5500030517578
53450,V,2017-10-23,107.52999877929688
53451,V,2017-10-24,108.41000366210938
53452,V,2017-10-25,109.48999786376952
53453,V,2017-10-26,109.8000030517578
53454,V,2017-10-27,109.70999908447266
53455,V,2017-10-30,110.04000091552734
53456,V,2017-10-31,109.9800033569336
53457,V,2017-11-01,111.06999969482422
53458,V,2017-11-02,110.9800033569336
53459,V,2017-11-03,111.36000061035156
53460,V,2017-11-06,111.91999816894533
53461,V,2017-11-07,112.08999633789062
53462,V,2017-11-08,112.47000122070312
53463,V,2017-11-09,112.13999938964844
53464,V,2017-11-10,111.87999725341795
53465,V,2017-11-13,111.4000015258789
53466,V,2017-11-14,111.9800033569336
53467,V,2017-11-15,110.25
53468,V,2017-11-16,111.0199966430664
53469,V,2017-11-17,109.81999969482422
53470,V,2017-11-20,109.9499969482422
53471,V,2017-11-21,111.4499969482422
53472,V,2017-11-22,110.81999969482422
53473,V,2017-11-24,111.97000122070312
53474,V,2017-11-27,112.37999725341795
53475,V,2017-11-28,113.36000061035156
53476,V,2017-11-29,109.86000061035156
53477,V,2017-11-30,112.58999633789062
53478,V,2017-12-01,110.7300033569336
53479,V,2017-12-04,107.43000030517578
53480,V,2017-12-05,108.58000183105467
53481,V,2017-12-06,109.73999786376952
53482,V,2017-12-07,111.4000015258789
53483,V,2017-12-08,112.5999984741211
53484,V,2017-12-11,112.37000274658205
53485,V,2017-12-12,113.45999908447266
53486,V,2017-12-13,113.30999755859376
53487,V,2017-12-14,112.91999816894533
53488,V,2017-12-15,113.81999969482422
53489,V,2017-12-18,113.5500030517578
53490,V,2017-12-19,112.13999938964844
53491,V,2017-12-20,112.12000274658205
53492,V,2017-12-21,112.41000366210938
53493,V,2017-12-22,112.69000244140624
53494,V,2017-12-26,112.98999786376952
53495,V,2017-12-27,114.0199966430664
53496,V,2017-12-28,114.3499984741211
53497,V,2017-12-29,114.0199966430664
53498,V,2018-01-02,114.51000213623048
53499,V,2018-01-03,115.6500015258789
53500,V,2018-01-04,116.08000183105467
53501,V,2018-01-05,118.86000061035156
53502,V,2018-01-08,119.33999633789062
53503,V,2018-01-09,119.11000061035156
53504,V,2018-01-10,118.9800033569336
53505,V,2018-01-11,119.83999633789062
53506,V,2018-01-12,120.08999633789062
53507,V,2018-01-16,120.38999938964844
53508,V,2018-01-17,121.9800033569336
53509,V,2018-01-18,123.11000061035156
53510,V,2018-01-19,122.6999969482422
53511,V,2018-01-22,124.33000183105467
53512,V,2018-01-23,124.6500015258789
53513,V,2018-01-24,124.5500030517578
53514,V,2018-01-25,125.22000122070312
53515,V,2018-01-26,126.31999969482422
53516,V,2018-01-29,124.83999633789062
53517,V,2018-01-30,123.5500030517578
53518,V,2018-01-31,124.2300033569336
53519,V,2018-02-01,125.72000122070312
53520,V,2018-02-02,120.91000366210938
53521,V,2018-02-05,116.2699966430664
53522,V,2018-02-06,119.97000122070312
53523,V,2018-02-07,119.6500015258789
53524,V,2018-02-08,113.86000061035156
53525,V,2018-02-09,116.31999969482422
53526,V,2018-02-12,118.47000122070312
53527,V,2018-02-13,118.3499984741211
53528,V,2018-02-14,120.83000183105467
53529,V,2018-02-15,122.27999877929688
53530,V,2018-02-16,121.8499984741211
53531,V,2018-02-20,122.01000213623048
53532,V,2018-02-21,120.43000030517578
53533,V,2018-02-22,120.37999725341795
53534,V,2018-02-23,122.93000030517578
53535,V,2018-02-26,124.58999633789062
53536,V,2018-02-27,123.37000274658205
53537,V,2018-02-28,122.94000244140624
53538,V,2018-03-01,120.4000015258789
53539,V,2018-03-02,120.7699966430664
53540,V,2018-03-05,121.87999725341795
53541,V,2018-03-06,121.05999755859376
53542,V,2018-03-07,121.8499984741211
53543,V,2018-03-08,122.22000122070312
53544,V,2018-03-09,124.51000213623048
53545,V,2018-03-12,124.23999786376952
53546,V,2018-03-13,123.1999969482422
53547,V,2018-03-14,122.58000183105467
53548,V,2018-03-15,123.41000366210938
53549,V,2018-03-16,124.52999877929688
53550,V,2018-03-19,123.20999908447266
53551,V,2018-03-20,124.91000366210938
53552,V,2018-03-21,123.22000122070312
53553,V,2018-03-22,119.98999786376952
53554,V,2018-03-23,117.0
53555,V,2018-03-26,120.63999938964844
53556,V,2018-03-27,117.4000015258789
53557,V,2018-03-28,116.98999786376952
53558,V,2018-03-29,119.62000274658205
53559,V,2018-04-02,118.38999938964844
53560,V,2018-04-03,119.1999969482422
53561,V,2018-04-04,119.80999755859376
53562,V,2018-04-05,121.19000244140624
53563,V,2018-04-06,117.6999969482422
53564,V,2018-04-09,118.79000091552734
53565,V,2018-04-10,120.72000122070312
53566,V,2018-04-11,119.77999877929688
53567,V,2018-04-12,121.06999969482422
53568,V,2018-04-13,120.75
53569,V,2018-04-16,121.87999725341795
53570,V,2018-04-17,123.8000030517578
53571,V,2018-04-18,124.4800033569336
53572,V,2018-04-19,123.95999908447266
53573,V,2018-04-20,124.1999969482422
53574,V,2018-04-23,124.45999908447266
53575,V,2018-04-24,121.2699966430664
53576,V,2018-04-25,121.20999908447266
53577,V,2018-04-26,127.08000183105467
53578,V,2018-04-27,126.01000213623048
53579,V,2018-04-30,126.87999725341795
53580,V,2018-05-01,127.51000213623048
53581,V,2018-05-02,126.37999725341795
53582,V,2018-05-03,127.18000030517578
53583,V,2018-05-04,128.16000366210938
53584,V,2018-05-07,129.25999450683594
53585,V,2018-05-08,129.89999389648438
53586,V,2018-05-09,130.83999633789062
53587,V,2018-05-10,131.0
53588,V,2018-05-11,131.82000732421875
53589,V,2018-05-14,131.2100067138672
53590,V,2018-05-15,131.10000610351562
53591,V,2018-05-16,130.88999938964844
53592,V,2018-05-17,129.92999267578125
53593,V,2018-05-18,129.92999267578125
53594,V,2018-05-21,130.66000366210938
53595,V,2018-05-22,130.7100067138672
53596,V,2018-05-23,131.8800048828125
53597,V,2018-05-24,131.88999938964844
53598,V,2018-05-25,131.27999877929688
53599,V,2018-05-29,129.69000244140625
53600,V,2018-05-30,130.63999938964844
53601,V,2018-05-31,130.72000122070312
53602,V,2018-06-01,130.85000610351562
53603,V,2018-06-04,133.07000732421875
53604,V,2018-06-05,133.55999755859375
53605,V,2018-06-06,136.27999877929688
53606,V,2018-06-07,133.83999633789062
53607,V,2018-06-08,134.74000549316406
53608,V,2018-06-11,133.91000366210938
53609,V,2018-06-12,134.86000061035156
53610,V,2018-06-13,134.39999389648438
53611,V,2018-06-14,135.0
53612,V,2018-06-15,135.10000610351562
53613,V,2018-06-18,136.1999969482422
53614,V,2018-06-19,135.11000061035156
53615,V,2018-06-20,135.5
53616,V,2018-06-21,134.52999877929688
53617,V,2018-06-22,135.3300018310547
53618,V,2018-06-25,130.92999267578125
53619,V,2018-06-26,132.5500030517578
53620,V,2018-06-27,131.02000427246094
53621,V,2018-06-28,132.74000549316406
53622,V,2018-06-29,132.4499969482422
53623,V,2018-07-02,132.5
53624,V,2018-07-03,131.4499969482422
53625,V,2018-07-05,133.2899932861328
53626,V,2018-07-06,134.08999633789062
53627,V,2018-07-09,135.52000427246094
53628,V,2018-07-10,136.69000244140625
53629,V,2018-07-11,138.14999389648438
53630,V,2018-07-12,139.89999389648438
53631,V,2018-07-13,139.4199981689453
53632,V,2018-07-16,138.4600067138672
53633,V,2018-07-17,139.63999938964844
53634,V,2018-07-18,140.89999389648438
53635,V,2018-07-19,140.1300048828125
53636,V,2018-07-20,140.99000549316406
53637,V,2018-07-23,140.02999877929688
53638,V,2018-07-24,140.02999877929688
53639,V,2018-07-25,142.63999938964844
53640,V,2018-07-26,142.5
53641,V,2018-07-27,140.7100067138672
53642,V,2018-07-30,136.47999572753906
53643,V,2018-07-31,136.74000549316406
53644,V,2018-08-01,138.25
53645,V,2018-08-02,138.9199981689453
53646,V,2018-08-03,139.82000732421875
53647,V,2018-08-06,139.7100067138672
53648,V,2018-08-07,140.27999877929688
53649,V,2018-08-08,140.67999267578125
53650,V,2018-08-09,140.00999450683594
53651,V,2018-08-10,139.72999572753906
53652,V,2018-08-13,140.2100067138672
53653,V,2018-08-14,140.75999450683594
53654,V,2018-08-15,139.9199981689453
53655,V,2018-08-16,140.64999389648438
53656,V,2018-08-17,141.3300018310547
53657,V,2018-08-20,140.94000244140625
53658,V,2018-08-21,140.0399932861328
53659,V,2018-08-22,141.13999938964844
53660,V,2018-08-23,142.10000610351562
53661,V,2018-08-24,144.1999969482422
53662,V,2018-08-27,145.39999389648438
53663,V,2018-08-28,145.1999969482422
53664,V,2018-08-29,147.02999877929688
53665,V,2018-08-30,146.74000549316406
53666,V,2018-08-31,146.88999938964844
53667,V,2018-09-04,147.8000030517578
53668,V,2018-09-05,142.6699981689453
53669,V,2018-09-06,144.5
53670,V,2018-09-07,143.1999969482422
53671,V,2018-09-10,144.0800018310547
53672,V,2018-09-11,145.49000549316406
53673,V,2018-09-12,146.57000732421875
53674,V,2018-09-13,147.6300048828125
53675,V,2018-09-14,147.83999633789062
53676,V,2018-09-17,146.17999267578125
53677,V,2018-09-18,147.6300048828125
53678,V,2018-09-19,147.4199981689453
53679,V,2018-09-20,149.24000549316406
53680,V,2018-09-21,150.0500030517578
53681,V,2018-09-24,149.11000061035156
53682,V,2018-09-25,149.5800018310547
53683,V,2018-09-26,149.27000427246094
53684,V,2018-09-27,150.02000427246094
53685,V,2018-09-28,150.08999633789062
53686,V,2018-10-01,150.7899932861328
53687,V,2018-10-02,149.6699981689453
53688,V,2018-10-03,149.3699951171875
53689,V,2018-10-04,146.75999450683594
53690,V,2018-10-05,145.36000061035156
53691,V,2018-10-08,141.88999938964844
53692,V,2018-10-09,142.30999755859375
53693,V,2018-10-10,135.52000427246094
53694,V,2018-10-11,133.72999572753906
53695,V,2018-10-12,140.05999755859375
53696,V,2018-10-15,137.22999572753906
53697,V,2018-10-16,141.74000549316406
53698,V,2018-10-17,142.4499969482422
53699,V,2018-10-18,139.2899932861328
53700,V,2018-10-19,140.0800018310547
53701,V,2018-10-22,140.63999938964844
53702,V,2018-10-23,139.1199951171875
53703,V,2018-10-24,134.25999450683594
53704,V,2018-10-25,140.52000427246094
53705,V,2018-10-26,137.74000549316406
53706,V,2018-10-29,134.3300018310547
53707,V,2018-10-30,132.75999450683594
53708,V,2018-10-31,137.85000610351562
53709,V,2018-11-01,140.8300018310547
53710,V,2018-11-02,139.77999877929688
53711,V,2018-11-05,139.8000030517578
53712,V,2018-11-06,140.7899932861328
53713,V,2018-11-07,144.77999877929688
53714,V,2018-11-08,145.22999572753906
53715,V,2018-11-09,143.92999267578125
53716,V,2018-11-12,139.72000122070312
53717,V,2018-11-13,139.72000122070312
53718,V,2018-11-14,139.49000549316406
53719,V,2018-11-15,141.83999633789062
53720,V,2018-11-16,140.17999267578125
53721,V,2018-11-19,134.75999450683594
53722,V,2018-11-20,133.3699951171875
53723,V,2018-11-21,134.4199981689453
53724,V,2018-11-23,132.8699951171875
53725,V,2018-11-26,135.94000244140625
53726,V,2018-11-27,135.91000366210938
53727,V,2018-11-28,141.3800048828125
53728,V,2018-11-29,139.10000610351562
53729,V,2018-11-30,141.7100067138672
53730,V,2018-12-03,145.0
53731,V,2018-12-04,138.63999938964844
53732,V,2018-12-06,141.0500030517578
53733,V,2018-12-07,137.11000061035156
53734,V,2018-12-10,137.8800048828125
53735,V,2018-12-11,136.80999755859375
53736,V,2018-12-12,137.8000030517578
53737,V,2018-12-13,137.5399932861328
53738,V,2018-12-14,135.08999633789062
53739,V,2018-12-17,131.39999389648438
53740,V,2018-12-18,132.66000366210938
53741,V,2018-12-19,131.25999450683594
53742,V,2018-12-20,128.75999450683594
53743,V,2018-12-21,124.26000213623048
53744,V,2018-12-24,121.7300033569336
53745,V,2018-12-26,130.22999572753906
53746,V,2018-12-27,132.00999450683594
53747,V,2018-12-28,130.94000244140625
53748,V,2018-12-31,131.94000244140625
53749,V,2019-01-02,132.9199981689453
53750,V,2019-01-03,128.1300048828125
53751,V,2019-01-04,133.64999389648438
53752,V,2019-01-07,136.05999755859375
53753,V,2019-01-08,136.8000030517578
53754,V,2019-01-09,138.41000366210938
53755,V,2019-01-10,138.6699981689453
53756,V,2019-01-11,138.05999755859375
53757,V,2019-01-14,137.10000610351562
53758,V,2019-01-15,137.33999633789062
53759,V,2019-01-16,137.33999633789062
53760,V,2019-01-17,137.27999877929688
53761,V,2019-01-18,138.5
53762,V,2019-01-22,138.0500030517578
53763,V,2019-01-23,137.00999450683594
53764,V,2019-01-24,137.6999969482422
53765,V,2019-01-25,138.6699981689453
53766,V,2019-01-28,135.99000549316406
53767,V,2019-01-29,135.0
53768,V,2019-01-30,137.60000610351562
53769,V,2019-01-31,135.00999450683594
53770,V,2019-02-01,140.14999389648438
53771,V,2019-02-04,141.5
53772,V,2019-02-05,142.52999877929688
53773,V,2019-02-06,141.49000549316406
53774,V,2019-02-07,140.1699981689453
53775,V,2019-02-08,140.3800048828125
53776,V,2019-02-11,140.8000030517578
53777,V,2019-02-12,141.99000549316406
53778,V,2019-02-13,143.49000549316406
53779,V,2019-02-14,143.16000366210938
53780,V,2019-02-15,144.91000366210938
53781,V,2019-02-19,144.44000244140625
53782,V,2019-02-20,144.72999572753906
53783,V,2019-02-21,144.0
53784,V,2019-02-22,145.8699951171875
53785,V,2019-02-25,146.05999755859375
53786,V,2019-02-26,147.0399932861328
53787,V,2019-02-27,147.22000122070312
53788,V,2019-02-28,148.1199951171875
53789,V,2019-03-01,149.47000122070312
53790,V,2019-03-04,147.9600067138672
53791,V,2019-03-05,147.9499969482422
53792,V,2019-03-06,147.80999755859375
53793,V,2019-03-07,146.8300018310547
53794,V,2019-03-08,147.35000610351562
53795,V,2019-03-11,150.6699981689453
53796,V,2019-03-12,151.72999572753906
53797,V,2019-03-13,152.47000122070312
53798,V,2019-03-14,154.1999969482422
53799,V,2019-03-15,155.4600067138672
53800,V,2019-03-18,154.9600067138672
53801,V,2019-03-19,154.58999633789062
53802,V,2019-03-20,153.75
53803,V,2019-03-21,155.8000030517578
53804,V,2019-03-22,153.07000732421875
53805,V,2019-03-25,153.02999877929688
53806,V,2019-03-26,155.3000030517578
53807,V,2019-03-27,154.22000122070312
53808,V,2019-03-28,154.6699981689453
53809,V,2019-03-29,156.19000244140625
53810,V,2019-04-01,157.25999450683594
53811,V,2019-04-02,157.77999877929688
53812,V,2019-04-03,158.4600067138672
53813,V,2019-04-04,157.63999938964844
53814,V,2019-04-05,157.64999389648438
53815,V,2019-04-08,157.75
53816,V,2019-04-09,157.49000549316406
53817,V,2019-04-10,158.55999755859375
53818,V,2019-04-11,157.86000061035156
53819,V,2019-04-12,159.63999938964844
53820,V,2019-04-15,160.44000244140625
53821,V,2019-04-16,160.22999572753906
53822,V,2019-04-17,160.44000244140625
53823,V,2019-04-18,160.16000366210938
53824,V,2019-04-22,160.39999389648438
53825,V,2019-04-23,161.66000366210938
53826,V,2019-04-24,161.49000549316406
53827,V,2019-04-25,161.02000427246094
53828,V,2019-04-26,162.92999267578125
53829,V,2019-04-29,164.14999389648438
53830,V,2019-04-30,164.42999267578125
53831,V,2019-05-01,162.7899932861328
53832,V,2019-05-02,161.1199951171875
53833,V,2019-05-03,162.0399932861328
53834,V,2019-05-06,162.27999877929688
53835,V,2019-05-07,160.2100067138672
53836,V,2019-05-08,160.75999450683594
53837,V,2019-05-09,159.80999755859375
53838,V,2019-05-10,160.7100067138672
53839,V,2019-05-13,157.3300018310547
53840,V,2019-05-14,160.2100067138672
53841,V,2019-05-15,162.7899932861328
53842,V,2019-05-16,164.8699951171875
53843,V,2019-05-17,164.08999633789062
53844,V,2019-05-20,163.47000122070312
53845,V,2019-05-21,163.86000061035156
53846,V,2019-05-22,164.24000549316406
53847,V,2019-05-23,161.50999450683594
53848,V,2019-05-24,162.63999938964844
53849,V,2019-05-28,163.7100067138672
53850,V,2019-05-29,162.72999572753906
53851,V,2019-05-30,162.75999450683594
53852,V,2019-05-31,161.3300018310547
53853,V,2019-06-03,158.60000610351562
53854,V,2019-06-04,162.3300018310547
53855,V,2019-06-05,165.38999938964844
53856,V,2019-06-06,166.9199981689453
53857,V,2019-06-07,170.0500030517578
53858,V,2019-06-10,170.82000732421875
53859,V,2019-06-11,170.30999755859375
53860,V,2019-06-12,171.58999633789062
53861,V,2019-06-13,169.35000610351562
53862,V,2019-06-14,169.66000366210938
53863,V,2019-06-17,169.55999755859375
53864,V,2019-06-18,169.27999877929688
53865,V,2019-06-19,170.69000244140625
53866,V,2019-06-20,173.74000549316406
53867,V,2019-06-21,173.44000244140625
53868,V,2019-06-24,173.85000610351562
53869,V,2019-06-25,171.27999877929688
53870,V,2019-06-26,171.05999755859375
53871,V,2019-06-27,171.22999572753906
53872,V,2019-06-28,173.5500030517578
53873,V,2019-07-01,173.94000244140625
53874,V,2019-07-02,175.27999877929688
53875,V,2019-07-03,176.8699951171875
53876,V,2019-07-05,176.66000366210938
53877,V,2019-07-08,176.19000244140625
53878,V,2019-07-09,177.72999572753906
53879,V,2019-07-10,179.30999755859375
53880,V,2019-07-11,180.7400054931641
53881,V,2019-07-12,180.3300018310547
53882,V,2019-07-15,180.57000732421875
53883,V,2019-07-16,179.30999755859375
53884,V,2019-07-17,179.14999389648438
53885,V,2019-07-18,180.52999877929688
53886,V,2019-07-19,179.24000549316406
53887,V,2019-07-22,180.57000732421875
53888,V,2019-07-23,180.8999938964844
53889,V,2019-07-24,183.3300018310547
53890,V,2019-07-25,181.58999633789065
53891,V,2019-07-26,183.69000244140625
53892,V,2019-07-29,183.2100067138672
53893,V,2019-07-30,181.52999877929688
53894,V,2019-07-31,178.0
53895,V,2019-08-01,179.1699981689453
53896,V,2019-08-02,177.4199981689453
53897,V,2019-08-05,168.86000061035156
53898,V,2019-08-06,172.47999572753906
53899,V,2019-08-07,175.32000732421875
53900,V,2019-08-08,179.89999389648438
53901,V,2019-08-09,179.0500030517578
53902,V,2019-08-12,176.33999633789062
53903,V,2019-08-13,178.61000061035156
53904,V,2019-08-14,173.50999450683594
53905,V,2019-08-15,176.27000427246094
53906,V,2019-08-16,178.22999572753906
53907,V,2019-08-19,179.74000549316406
53908,V,2019-08-20,179.24000549316406
53909,V,2019-08-21,180.94000244140625
53910,V,2019-08-22,180.08999633789062
53911,V,2019-08-23,175.22999572753906
53912,V,2019-08-26,177.58999633789062
53913,V,2019-08-27,178.3800048828125
53914,V,2019-08-28,178.6699981689453
53915,V,2019-08-29,181.1699981689453
53916,V,2019-08-30,180.82000732421875
53917,V,2019-09-03,179.1999969482422
53918,V,2019-09-04,181.7700042724609
53919,V,2019-09-05,184.72999572753903
53920,V,2019-09-06,185.7400054931641
53921,V,2019-09-09,181.5500030517578
53922,V,2019-09-10,176.35000610351562
53923,V,2019-09-11,174.97999572753906
53924,V,2019-09-12,177.97999572753906
53925,V,2019-09-13,177.27000427246094
53926,V,2019-09-16,176.11000061035156
53927,V,2019-09-17,176.4499969482422
53928,V,2019-09-18,175.2899932861328
53929,V,2019-09-19,175.9600067138672
53930,V,2019-09-20,174.05999755859375
53931,V,2019-09-23,174.91000366210938
53932,V,2019-09-24,174.47999572753906
53933,V,2019-09-25,175.27999877929688
53934,V,2019-09-26,175.64999389648438
53935,V,2019-09-27,174.0
53936,V,2019-09-30,172.00999450683594
53937,V,2019-10-01,174.2899932861328
53938,V,2019-10-02,169.8300018310547
53939,V,2019-10-03,172.8699951171875
53940,V,2019-10-04,175.97999572753906
53941,V,2019-10-07,174.89999389648438
53942,V,2019-10-08,172.4199981689453
53943,V,2019-10-09,174.8800048828125
53944,V,2019-10-10,174.8800048828125
53945,V,2019-10-11,177.05999755859375
53946,V,2019-10-14,177.36000061035156
53947,V,2019-10-15,178.75
53948,V,2019-10-16,177.8699951171875
53949,V,2019-10-17,177.94000244140625
53950,V,2019-10-18,175.7100067138672
53951,V,2019-10-21,176.42999267578125
53952,V,2019-10-22,170.86000061035156
53953,V,2019-10-23,171.32000732421875
53954,V,2019-10-24,176.16000366210938
53955,V,2019-10-25,177.85000610351562
53956,V,2019-10-28,179.83999633789062
53957,V,2019-10-29,177.6300048828125
53958,V,2019-10-30,179.25
53959,V,2019-10-31,178.86000061035156
53960,V,2019-11-01,180.92999267578125
53961,V,2019-11-04,178.9499969482422
53962,V,2019-11-05,176.3699951171875
53963,V,2019-11-06,176.77000427246094
53964,V,2019-11-07,178.42999267578125
53965,V,2019-11-08,178.97000122070312
53966,V,2019-11-11,179.5399932861328
53967,V,2019-11-12,179.74000549316406
53968,V,2019-11-13,179.41000366210938
53969,V,2019-11-14,179.75
53970,V,2019-11-15,179.77000427246094
53971,V,2019-11-18,179.66000366210938
53972,V,2019-11-19,182.7700042724609
53973,V,2019-11-20,181.66000366210935
53974,V,2019-11-21,179.88999938964844
53975,V,2019-11-22,179.47000122070312
53976,V,2019-11-25,180.97000122070312
53977,V,2019-11-26,182.5500030517578
53978,V,2019-11-27,184.3699951171875
53979,V,2019-11-29,184.50999450683597
53980,V,2019-12-02,181.7899932861328
53981,V,2019-12-03,181.8999938964844
53982,V,2019-12-04,180.6000061035156
53983,V,2019-12-05,181.88999938964844
53984,V,2019-12-06,182.1699981689453
53985,V,2019-12-09,182.9199981689453
53986,V,2019-12-10,182.25999450683597
53987,V,2019-12-11,182.00999450683597
53988,V,2019-12-12,182.63999938964844
53989,V,2019-12-13,185.13999938964844
53990,V,2019-12-16,186.2400054931641
53991,V,2019-12-17,185.5200042724609
53992,V,2019-12-18,184.8999938964844
53993,V,2019-12-19,186.5399932861328
53994,V,2019-12-20,188.0
53995,V,2019-12-23,187.0800018310547
53996,V,2019-12-24,187.57000732421875
53997,V,2019-12-26,189.16000366210935
53998,V,2019-12-27,189.38999938964844
53999,V,2019-12-30,187.8300018310547
54000,V,2019-12-31,187.8999938964844
54001,V,2020-01-02,191.1199951171875
54002,V,2020-01-03,189.6000061035156
54003,V,2020-01-06,189.19000244140625
54004,V,2020-01-07,188.69000244140625
54005,V,2020-01-08,191.9199981689453
54006,V,2020-01-09,193.25
54007,V,2020-01-10,193.7700042724609
54008,V,2020-01-13,195.3300018310547
54009,V,2020-01-14,196.0500030517578
54010,V,2020-01-15,199.8000030517578
54011,V,2020-01-16,200.9499969482422
54012,V,2020-01-17,204.6999969482422
54013,V,2020-01-21,207.2899932861328
54014,V,2020-01-22,207.8999938964844
54015,V,2020-01-23,206.5200042724609
54016,V,2020-01-24,205.0
54017,V,2020-01-27,201.69000244140625
54018,V,2020-01-28,202.8500061035156
54019,V,2020-01-29,204.8600006103516
54020,V,2020-01-30,208.2100067138672
54021,V,2020-01-31,198.97000122070312
54022,V,2020-02-03,200.80999755859372
54023,V,2020-02-04,203.55999755859372
54024,V,2020-02-05,202.80999755859372
54025,V,2020-02-06,203.0399932861328
54026,V,2020-02-07,202.7400054931641
54027,V,2020-02-10,205.9900054931641
54028,V,2020-02-11,203.94000244140625
54029,V,2020-02-12,207.44000244140625
54030,V,2020-02-13,207.3999938964844
54031,V,2020-02-14,210.2899932861328
54032,V,2020-02-18,211.1999969482422
54033,V,2020-02-19,213.30999755859372
54034,V,2020-02-20,211.4499969482422
54035,V,2020-02-21,208.80999755859372
54036,V,2020-02-24,198.7899932861328
54037,V,2020-02-25,188.3999938964844
54038,V,2020-02-26,187.2100067138672
54039,V,2020-02-27,180.00999450683594
54040,V,2020-02-28,181.75999450683597
54041,V,2020-03-02,192.3300018310547
54042,V,2020-03-03,185.72999572753903
54043,V,2020-03-04,194.2899932861328
54044,V,2020-03-05,186.9600067138672
54045,V,2020-03-06,184.3600006103516
54046,V,2020-03-09,171.1300048828125
54047,V,2020-03-10,182.6000061035156
54048,V,2020-03-11,172.9499969482422
54049,V,2020-03-12,160.0800018310547
54050,V,2020-03-13,175.8300018310547
54051,V,2020-03-16,152.00999450683594
54052,V,2020-03-17,157.88999938964844
54053,V,2020-03-18,148.47999572753906
54054,V,2020-03-19,152.25
54055,V,2020-03-20,146.8300018310547
54056,V,2020-03-23,135.74000549316406
54057,V,2020-03-24,154.52999877929688
54058,V,2020-03-25,161.77999877929688
54059,V,2020-03-26,168.8800048828125
54060,V,2020-03-27,161.55999755859375
54061,V,2020-03-30,165.57000732421875
54062,V,2020-03-31,161.1199951171875
54063,V,2020-04-01,153.11000061035156
54064,V,2020-04-02,157.38999938964844
54065,V,2020-04-03,151.85000610351562
54066,V,2020-04-06,169.44000244140625
54067,V,2020-04-07,168.58999633789062
54068,V,2020-04-08,174.94000244140625
54069,V,2020-04-09,173.69000244140625
54070,V,2020-04-13,168.99000549316406
54071,V,2020-04-14,174.6199951171875
54072,V,2020-04-15,165.9600067138672
54073,V,2020-04-16,162.4199981689453
54074,V,2020-04-17,169.5399932861328
54075,V,2020-04-20,164.22000122070312
54076,V,2020-04-21,160.52999877929688
54077,V,2020-04-22,166.58999633789062
54078,V,2020-04-23,166.3800048828125
54079,V,2020-04-24,167.32000732421875
54080,V,2020-04-27,171.75999450683594
54081,V,2020-04-28,171.25
54082,V,2020-04-29,181.7899932861328
54083,V,2020-04-30,178.72000122070312
54084,V,2020-05-01,175.57000732421875
54085,V,2020-05-04,176.14999389648438
54086,V,2020-05-05,178.44000244140625
54087,V,2020-05-06,178.77999877929688
54088,V,2020-05-07,182.72000122070312
54089,V,2020-05-08,185.08999633789065
54090,V,2020-05-11,183.55999755859372
54091,V,2020-05-12,179.47000122070312
54092,V,2020-05-13,177.08999633789062
54093,V,2020-05-14,180.8999938964844
54094,V,2020-05-15,183.4900054931641
54095,V,2020-05-18,191.3800048828125
54096,V,2020-05-19,189.3600006103516
54097,V,2020-05-20,193.8600006103516
54098,V,2020-05-21,190.6199951171875
54099,V,2020-05-22,190.8600006103516
54100,V,2020-05-26,193.22000122070312
54101,V,2020-05-27,192.82000732421875
54102,V,2020-05-28,194.25999450683597
54103,V,2020-05-29,195.2400054931641
54104,V,2020-06-01,194.3500061035156
54105,V,2020-06-02,196.3600006103516
54106,V,2020-06-03,196.8699951171875
54107,V,2020-06-04,193.63999938964844
54108,V,2020-06-05,199.6100006103516
54109,V,2020-06-08,199.6000061035156
54110,V,2020-06-09,199.0800018310547
54111,V,2020-06-10,200.47999572753903
54112,V,2020-06-11,188.8800048828125
54113,V,2020-06-12,192.25999450683597
54114,V,2020-06-15,191.75999450683597
54115,V,2020-06-16,192.8800048828125
54116,V,2020-06-17,193.55999755859372
54117,V,2020-06-18,193.91000366210935
54118,V,2020-06-19,192.1999969482422
54119,V,2020-06-22,194.9600067138672
54120,V,2020-06-23,197.97000122070312
54121,V,2020-06-24,191.41000366210935
54122,V,2020-06-25,193.97999572753903
54123,V,2020-06-26,189.2700042724609
54124,V,2020-06-29,191.3800048828125
54125,V,2020-06-30,193.1699981689453
54126,V,2020-07-01,193.77999877929688
54127,V,2020-07-02,195.6699981689453
54128,V,2020-07-06,197.75999450683597
54129,V,2020-07-07,194.1999969482422
54130,V,2020-07-08,195.07000732421875
54131,V,2020-07-09,192.2100067138672
54132,V,2020-07-10,192.5500030517578
54133,V,2020-07-13,189.0200042724609
54134,V,2020-07-14,193.3300018310547
54135,V,2020-07-15,196.5500030517578
54136,V,2020-07-16,193.5
54137,V,2020-07-17,195.08999633789065
54138,V,2020-07-20,198.47000122070312
54139,V,2020-07-21,196.47999572753903
54140,V,2020-07-22,198.8600006103516
54141,V,2020-07-23,197.42999267578125
54142,V,2020-07-24,195.1499938964844
54143,V,2020-07-27,196.91000366210935
54144,V,2020-07-28,196.7400054931641
54145,V,2020-07-29,198.5800018310547
54146,V,2020-07-30,194.05999755859372
54147,V,2020-07-31,190.3999938964844
54148,V,2020-08-03,190.69000244140625
54149,V,2020-08-04,192.2899932861328
54150,V,2020-08-05,196.1000061035156
54151,V,2020-08-06,198.7700042724609
54152,V,2020-08-07,196.3600006103516
54153,V,2020-08-10,196.7899932861328
54154,V,2020-08-11,197.7700042724609
54155,V,2020-08-12,198.7400054931641
54156,V,2020-08-13,197.5800018310547
54157,V,2020-08-14,196.63999938964844
54158,V,2020-08-17,199.42999267578125
54159,V,2020-08-18,199.00999450683597
54160,V,2020-08-19,200.9900054931641
54161,V,2020-08-20,204.1499938964844
54162,V,2020-08-21,204.1300048828125
54163,V,2020-08-24,206.41000366210935
54164,V,2020-08-25,208.1000061035156
54165,V,2020-08-26,210.25999450683597
54166,V,2020-08-27,211.02999877929688
54167,V,2020-08-28,215.7100067138672
54168,V,2020-08-31,211.9900054931641
54169,V,2020-09-01,213.3500061035156
54170,V,2020-09-02,216.47999572753903
54171,V,2020-09-03,208.9600067138672
54172,V,2020-09-04,204.66000366210935
54173,V,2020-09-08,200.1199951171875
54174,V,2020-09-09,204.05999755859372
54175,V,2020-09-10,201.5399932861328
54176,V,2020-09-11,200.67999267578125
54177,V,2020-09-14,204.97999572753903
54178,V,2020-09-15,205.38999938964844
54179,V,2020-09-16,205.1300048828125
54180,V,2020-09-17,205.2700042724609
54181,V,2020-09-18,202.6100006103516
54182,V,2020-09-21,197.4499969482422
54183,V,2020-09-22,200.55999755859372
54184,V,2020-09-23,195.3699951171875
54185,V,2020-09-24,195.5200042724609
54186,V,2020-09-25,197.25
54187,V,2020-09-28,200.32000732421875
54188,V,2020-09-29,199.44000244140625
54189,V,2020-09-30,199.97000122070312
54190,V,2020-10-01,203.3500061035156
54191,V,2020-10-02,201.4600067138672
54192,V,2020-10-05,203.5399932861328
54193,V,2020-10-06,200.4499969482422
54194,V,2020-10-07,202.47000122070312
54195,V,2020-10-08,202.97999572753903
54196,V,2020-10-09,206.63999938964844
54197,V,2020-10-12,206.3999938964844
54198,V,2020-10-13,204.32000732421875
54199,V,2020-10-14,202.1999969482422
54200,V,2020-10-15,199.5500030517578
54201,V,2020-10-16,200.25999450683597
54202,V,2020-10-19,196.97000122070312
54203,V,2020-10-20,197.6999969482422
54204,V,2020-10-21,198.42999267578125
54205,V,2020-10-22,197.9900054931641
54206,V,2020-10-23,198.00999450683597
54207,V,2020-10-26,193.07000732421875
54208,V,2020-10-27,190.05999755859372
54209,V,2020-10-28,180.8699951171875
54210,V,2020-10-29,184.8699951171875
54211,V,2020-10-30,181.7100067138672
54212,V,2020-11-02,184.7400054931641
54213,V,2020-11-03,188.33999633789065
54214,V,2020-11-04,193.97000122070312
54215,V,2020-11-05,197.63999938964844
54216,V,2020-11-06,198.47000122070312
54217,V,2020-11-09,212.67999267578125
54218,V,2020-11-10,213.30999755859372
54219,V,2020-11-11,212.6999969482422
54220,V,2020-11-12,208.25999450683597
54221,V,2020-11-13,210.47999572753903
54222,V,2020-11-16,212.6999969482422
54223,V,2020-11-17,210.7100067138672
54224,V,2020-11-18,207.8300018310547
54225,V,2020-11-19,207.57000732421875
54226,V,2020-11-20,203.8800048828125
54227,V,2020-11-23,208.16000366210935
54228,V,2020-11-24,209.67999267578125
54229,V,2020-11-25,210.88999938964844
54230,V,2020-11-27,211.0
54231,V,2020-11-30,210.3500061035156
54232,V,2020-12-01,211.1999969482422
54233,V,2020-12-02,210.17999267578125
54234,V,2020-12-03,208.0500030517578
54235,V,2020-12-04,212.67999267578125
54236,V,2020-12-07,212.6499938964844
54237,V,2020-12-08,212.7700042724609
54238,V,2020-12-09,209.5800018310547
54239,V,2020-12-10,207.6100006103516
54240,V,2020-12-11,206.2400054931641
54241,V,2020-12-14,207.25
54242,V,2020-12-15,208.3600006103516
54243,V,2020-12-16,208.2700042724609
54244,V,2020-12-17,211.17999267578125
54245,V,2020-12-18,211.30999755859372
54246,V,2020-12-21,209.00999450683597
54247,V,2020-12-22,205.83999633789065
54248,V,2020-12-23,205.3000030517578
54249,V,2020-12-24,208.6999969482422
54250,V,2020-12-28,212.6300048828125
54251,V,2020-12-29,214.3699951171875
54252,V,2020-12-30,218.3600006103516
54253,V,2020-12-31,218.72999572753903
54254,V,2021-01-04,217.75999450683597
54255,V,2021-01-05,214.50999450683597
54256,V,2021-01-06,212.6199951171875
54257,V,2021-01-07,213.80999755859372
54258,V,2021-01-08,215.4499969482422
54259,V,2021-01-11,212.88999938964844
54260,V,2021-01-12,208.8600006103516
54261,V,2021-01-13,209.3500061035156
54262,V,2021-01-14,201.8600006103516
54263,V,2021-01-15,201.58999633789065
54264,V,2021-01-19,201.66000366210935
54265,V,2021-01-20,206.00999450683597
54266,V,2021-01-21,205.13999938964844
54267,V,2021-01-22,202.0200042724609
54268,V,2021-01-25,200.97999572753903
54269,V,2021-01-26,202.00999450683597
54270,V,2021-01-27,194.97000122070312
54271,V,2021-01-28,198.22000122070312
54272,V,2021-01-29,193.25
54273,V,2021-02-01,198.3600006103516
54274,V,2021-02-02,202.6100006103516
54275,V,2021-02-03,201.3600006103516
54276,V,2021-02-04,209.25
54277,V,2021-02-05,208.7700042724609
54278,V,2021-02-08,206.88999938964844
54279,V,2021-02-09,206.5200042724609
54280,V,2021-02-10,206.44000244140625
54281,V,2021-02-11,210.66000366210935
54282,V,2021-02-12,209.9600067138672
54283,V,2021-02-16,207.8999938964844
54284,V,2021-02-17,207.50999450683597
54285,V,2021-02-18,209.3500061035156
54286,V,2021-02-19,204.72999572753903
54287,V,2021-02-22,208.32000732421875
54288,V,2021-02-23,212.1100006103516
54289,V,2021-02-24,219.42999267578125
54290,V,2021-02-25,213.75
54291,V,2021-02-26,212.38999938964844
54292,V,2021-03-01,216.6300048828125
54293,V,2021-03-02,215.7700042724609
54294,V,2021-03-03,214.8500061035156
54295,V,2021-03-04,211.5
54296,V,2021-03-05,215.41000366210935
54297,V,2021-03-08,220.2700042724609
54298,V,2021-03-09,220.3600006103516
54299,V,2021-03-10,223.1699981689453
54300,V,2021-03-11,226.1499938964844
54301,V,2021-03-12,224.3600006103516
54302,V,2021-03-15,223.2700042724609
54303,V,2021-03-16,224.6999969482422
54304,V,2021-03-17,223.0200042724609
54305,V,2021-03-18,220.66000366210935
54306,V,2021-03-19,206.8999938964844
54307,V,2021-03-22,208.0
54308,V,2021-03-23,208.1499938964844
54309,V,2021-03-24,208.07000732421875
54310,V,2021-03-25,207.97000122070312
54311,V,2021-03-26,213.52999877929688
54312,V,2021-03-29,214.50999450683597
54313,V,2021-03-30,211.8999938964844
54314,V,2021-03-31,211.72999572753903
54315,V,2021-04-01,216.8600006103516
54316,V,2021-04-05,219.0399932861328
54317,V,2021-04-06,218.6499938964844
54318,V,2021-04-07,219.2700042724609
54319,V,2021-04-08,220.6999969482422
54320,V,2021-04-09,222.5200042724609
54321,V,2021-04-12,221.47000122070312
54322,V,2021-04-13,221.0200042724609
54323,V,2021-04-14,221.97999572753903
54324,V,2021-04-15,226.27999877929688
54325,V,2021-04-16,226.41000366210935
54326,V,2021-04-19,225.7899932861328
54327,V,2021-04-20,223.27999877929688
54328,V,2021-04-21,227.4499969482422
54329,V,2021-04-22,227.57000732421875
54330,V,2021-04-23,230.0
54331,V,2021-04-26,230.33999633789065
54332,V,2021-04-27,229.91000366210935
54333,V,2021-04-28,233.4499969482422
54334,V,2021-04-29,236.8600006103516
54335,V,2021-04-30,233.55999755859372
54336,V,2021-05-03,232.6100006103516
54337,V,2021-05-04,232.02999877929688
54338,V,2021-05-05,229.2100067138672
54339,V,2021-05-06,231.32000732421875
54340,V,2021-05-07,232.1199951171875
54341,V,2021-05-10,225.97000122070312
54342,V,2021-05-11,225.47999572753903
54343,V,2021-05-12,220.6300048828125
54344,V,2021-05-13,223.7400054931641
54345,V,2021-05-14,226.94000244140625
54346,V,2021-05-17,226.44000244140625
54347,V,2021-05-18,225.57000732421875
54348,V,2021-05-19,224.58999633789065
54349,V,2021-05-20,226.44000244140625
54350,V,2021-05-21,226.7700042724609
54351,V,2021-05-24,229.32000732421875
54352,V,2021-05-25,229.0200042724609
54353,V,2021-05-26,227.07000732421875
54354,V,2021-05-27,226.8600006103516
54355,V,2021-05-28,227.3000030517578
54356,V,2021-06-01,226.6300048828125
54357,V,2021-06-02,229.66000366210935
54358,V,2021-06-03,228.1100006103516
54359,V,2021-06-04,230.13999938964844
54360,V,2021-06-07,231.32000732421875
54361,V,2021-06-08,232.0500030517578
54362,V,2021-06-09,232.30999755859372
54363,V,2021-06-10,233.9499969482422
54364,V,2021-06-11,234.9600067138672
54365,V,2021-06-14,234.0800018310547
54366,V,2021-06-15,232.97999572753903
54367,V,2021-06-16,229.6000061035156
54368,V,2021-06-17,232.1499938964844
54369,V,2021-06-18,230.41000366210935
54370,V,2021-06-21,234.32000732421875
54371,V,2021-06-22,235.92999267578125
54372,V,2021-06-23,234.67999267578125
54373,V,2021-06-24,236.2400054931641
54374,V,2021-06-25,237.32000732421875
54375,V,2021-06-28,234.08999633789065
54376,V,2021-06-29,235.9499969482422
54377,V,2021-06-30,233.82000732421875
54378,V,2021-07-01,235.1499938964844
54379,V,2021-07-02,238.6300048828125
54380,V,2021-07-06,239.6000061035156
54381,V,2021-07-07,240.0
54382,V,2021-07-08,236.6100006103516
54383,V,2021-07-09,238.47000122070312
54384,V,2021-07-12,237.8699951171875
54385,V,2021-07-13,242.3500061035156
54386,V,2021-07-14,245.9900054931641
54387,V,2021-07-15,248.5500030517578
54388,V,2021-07-16,248.1199951171875
54389,V,2021-07-19,240.41000366210935
54390,V,2021-07-20,242.6999969482422
54391,V,2021-07-21,243.66000366210935
54392,V,2021-07-22,244.13999938964844
54393,V,2021-07-23,249.0200042724609
54394,V,2021-07-26,250.25
54395,V,2021-07-27,250.92999267578125
54396,V,2021-07-28,246.94000244140625
54397,V,2021-07-29,247.9199981689453
54398,V,2021-07-30,246.38999938964844
54399,V,2021-08-02,239.77999877929688
54400,V,2021-08-03,237.08999633789065
54401,V,2021-08-04,236.6699981689453
54402,V,2021-08-05,240.2100067138672
54403,V,2021-08-06,241.3999938964844
54404,V,2021-08-09,240.0
54405,V,2021-08-10,238.07000732421875
54406,V,2021-08-11,235.05999755859372
54407,V,2021-08-12,231.7899932861328
54408,V,2021-08-13,232.6499938964844
54409,V,2021-08-16,235.3600006103516
54410,V,2021-08-17,234.52999877929688
54411,V,2021-08-18,231.6300048828125
54412,V,2021-08-19,231.57000732421875
54413,V,2021-08-20,231.3600006103516
54414,V,2021-08-23,234.13999938964844
54415,V,2021-08-24,234.2400054931641
54416,V,2021-08-25,232.58999633789065
54417,V,2021-08-26,230.5200042724609
54418,V,2021-08-27,232.69000244140625
54419,V,2021-08-30,231.22999572753903
54420,V,2021-08-31,229.1000061035156
54421,V,2021-09-01,230.1199951171875
54422,V,2021-09-02,224.17999267578125
54423,V,2021-09-03,225.1100006103516
54424,V,2021-09-07,226.2700042724609
54425,V,2021-09-08,229.08999633789065
54426,V,2021-09-09,227.4900054931641
54427,V,2021-09-10,224.91000366210935
54428,V,2021-09-13,224.6300048828125
54429,V,2021-09-14,223.02999877929688
54430,V,2021-09-15,223.80999755859372
54431,V,2021-09-16,224.3300018310547
54432,V,2021-09-17,221.75
54433,V,2021-09-20,220.0500030517578
54434,V,2021-09-21,220.1699981689453
54435,V,2021-09-22,222.75
54436,V,2021-09-23,228.30999755859372
54437,V,2021-09-24,231.58999633789065
54438,V,2021-09-27,229.6000061035156
54439,V,2021-09-28,225.55999755859372
54440,V,2021-09-29,226.67999267578125
54441,V,2021-09-30,222.75
54442,V,2021-10-01,230.4600067138672
54443,V,2021-10-04,224.72999572753903
54444,V,2021-10-05,224.27999877929688
54445,V,2021-10-06,226.50999450683597
54446,V,2021-10-07,230.5500030517578
54447,V,2021-10-08,230.2700042724609
54448,V,2021-10-11,225.1100006103516
54449,V,2021-10-12,224.0500030517578
54450,V,2021-10-13,222.4600067138672
54451,V,2021-10-14,225.17999267578125
54452,V,2021-10-15,230.9900054931641
54453,V,2021-10-18,230.6499938964844
54454,V,2021-10-19,233.5200042724609
54455,V,2021-10-20,231.4199981689453
54456,V,2021-10-21,230.2400054931641
54457,V,2021-10-22,231.22999572753903
54458,V,2021-10-25,233.8800048828125
54459,V,2021-10-26,231.82000732421875
54460,V,2021-10-27,215.77999877929688
54461,V,2021-10-28,209.83999633789065
54462,V,2021-10-29,211.7700042724609
54463,V,2021-11-01,212.4600067138672
54464,V,2021-11-02,209.13999938964844
54465,V,2021-11-03,208.1000061035156
54466,V,2021-11-04,208.77999877929688
54467,V,2021-11-05,216.6699981689453
54468,V,2021-11-08,220.4900054931641
54469,V,2021-11-09,213.38999938964844
54470,V,2021-11-10,215.55999755859372
54471,V,2021-11-11,210.4199981689453
54472,V,2021-11-12,212.08999633789065
54473,V,2021-11-15,212.3000030517578
54474,V,2021-11-16,215.17999267578125
54475,V,2021-11-17,205.05999755859372
54476,V,2021-11-18,203.3300018310547
54477,V,2021-11-19,200.8600006103516
54478,V,2021-11-22,195.5800018310547
54479,V,2021-11-23,198.4900054931641
54480,V,2021-11-24,203.25
54481,V,2021-11-26,197.6499938964844
54482,V,2021-11-29,196.2899932861328
54483,V,2021-11-30,193.7700042724609
54484,V,2021-12-01,190.16000366210935
54485,V,2021-12-02,198.2899932861328
54486,V,2021-12-03,196.32000732421875
54487,V,2021-12-06,202.67999267578125
54488,V,2021-12-07,207.3699951171875
54489,V,2021-12-08,208.9900054931641
54490,V,2021-12-09,211.38999938964844
54491,V,2021-12-10,213.3999938964844
54492,V,2021-12-13,211.0200042724609
54493,V,2021-12-14,209.97999572753903
54494,V,2021-12-15,212.30999755859372
54495,V,2021-12-16,214.3699951171875
54496,V,2021-12-17,211.8800048828125
54497,V,2021-12-20,208.7400054931641
54498,V,2021-12-21,215.3800048828125
54499,V,2021-12-22,217.9600067138672
54500,V,2021-12-23,216.6199951171875
54501,V,2021-12-27,217.6300048828125
54502,V,2021-12-28,218.0500030517578
54503,V,2021-12-29,218.1699981689453
54504,V,2021-12-30,217.8699951171875
54505,V,2021-12-31,216.7100067138672
54506,V,2022-01-03,221.42999267578125
54507,V,2022-01-04,222.4600067138672
54508,V,2022-01-05,220.0
54509,V,2022-01-06,219.75
54510,V,2022-01-07,216.9600067138672
54511,V,2022-01-10,211.97000122070312
54512,V,2022-01-11,214.3800048828125
54513,V,2022-01-12,215.7100067138672
54514,V,2022-01-13,215.0
54515,V,2022-01-14,214.6699981689453
54516,V,2022-01-18,215.7100067138672
54517,V,2022-01-19,214.67999267578125
54518,V,2022-01-20,214.3500061035156
54519,V,2022-01-21,205.92999267578125
54520,V,2022-01-24,201.8500061035156
54521,V,2022-01-25,202.0
54522,V,2022-01-26,205.8699951171875
54523,V,2022-01-27,206.1499938964844
54524,V,2022-01-28,228.0
54525,V,2022-01-31,226.1699981689453
54526,V,2022-02-01,232.3600006103516
54527,V,2022-02-02,235.4199981689453
54528,V,2022-02-03,231.5399932861328
54529,V,2022-02-04,228.38999938964844
54530,V,2022-02-07,227.16000366210935
54531,V,2022-02-08,227.94000244140625
54532,V,2022-02-09,230.8699951171875
54533,V,2022-02-10,225.58999633789065
54534,V,2022-02-11,224.69000244140625
54535,V,2022-02-14,225.33999633789065
54536,V,2022-02-15,227.82000732421875
54537,V,2022-02-16,228.82000732421875
54538,V,2022-02-17,224.6100006103516
54539,V,2022-02-18,222.69000244140625
54540,V,2022-02-22,221.32000732421875
54541,V,2022-02-23,215.9499969482422
54542,V,2022-02-24,217.3000030517578
54543,V,2022-02-25,219.2700042724609
54544,V,2022-02-28,216.1199951171875
54545,V,2022-03-01,208.97000122070312
54546,V,2022-03-02,208.47999572753903
54547,V,2022-03-03,207.22999572753903
54548,V,2022-03-04,200.2899932861328
54549,V,2022-03-07,190.6999969482422
54550,V,2022-03-08,191.7100067138672
54551,V,2022-03-09,199.75999450683597
54552,V,2022-03-10,197.97000122070312
54553,V,2022-03-11,196.7100067138672
54554,V,2022-03-14,200.3300018310547
54555,V,2022-03-15,206.13999938964844
54556,V,2022-03-16,211.8699951171875
54557,V,2022-03-17,213.4499969482422
54558,V,2022-03-18,219.1100006103516
54559,V,2022-03-21,217.0399932861328
54560,V,2022-03-22,218.47000122070312
54561,V,2022-03-23,214.67999267578125
54562,V,2022-03-24,217.30999755859372
54563,V,2022-03-25,218.42999267578125
54564,V,2022-03-28,220.7700042724609
54565,V,2022-03-29,228.1199951171875
54566,V,2022-03-30,223.9499969482422
54567,V,2022-03-31,221.7700042724609
54568,V,2022-04-01,226.3600006103516
54569,V,2022-04-04,227.7400054931641
54570,V,2022-04-05,226.08999633789065
54571,V,2022-04-06,219.00999450683597
54572,V,2022-04-07,216.1499938964844
54573,V,2022-04-08,216.97999572753903
54574,V,2022-04-11,214.75
54575,V,2022-04-12,211.3999938964844
54576,V,2022-04-13,213.2700042724609
54577,V,2022-04-14,212.7899932861328
54578,V,2022-04-18,213.1699981689453
54579,V,2022-04-19,215.6999969482422
54580,V,2022-04-20,217.7899932861328
54581,V,2022-04-21,216.4499969482422
54582,V,2022-04-22,208.1699981689453
54583,V,2022-04-25,209.9499969482422
54584,V,2022-04-26,201.1000061035156
54585,V,2022-04-27,214.1100006103516
54586,V,2022-04-28,220.66000366210935
54587,V,2022-04-29,213.1300048828125
54588,V,2022-05-02,211.52999877929688
54589,V,2022-05-03,208.55999755859372
54590,V,2022-05-04,214.5200042724609
54591,V,2022-05-05,205.2400054931641
54592,V,2022-05-06,202.82000732421875
54593,V,2022-05-09,193.0
54594,V,2022-05-10,193.5800018310547
54595,V,2022-05-11,196.72000122070312
54596,V,2022-05-12,193.97000122070312
54597,V,2022-05-13,199.22999572753903
54598,V,2022-05-16,197.80999755859372
54599,V,2022-05-17,204.0
54600,V,2022-05-18,199.9900054931641
54601,V,2022-05-19,197.3699951171875
54602,V,2022-05-20,199.02999877929688
54603,V,2022-05-23,207.55999755859372
54604,V,2022-05-24,202.6300048828125
54605,V,2022-05-25,203.83999633789065
54606,V,2022-05-26,208.5500030517578
54607,V,2022-05-27,212.8800048828125
54608,V,2022-05-31,212.1699981689453
54609,V,2022-06-01,209.92999267578125
54610,V,2022-06-02,215.0500030517578
54611,V,2022-06-03,212.6499938964844
54612,V,2022-06-06,212.94000244140625
54613,V,2022-06-07,214.5
54614,V,2022-06-08,213.5
54615,V,2022-06-09,206.1100006103516
54616,V,2022-06-10,199.50999450683597
54617,V,2022-06-13,192.25999450683597
54618,V,2022-06-14,193.5200042724609
54619,V,2022-06-15,196.16000366210935
54620,V,2022-06-16,189.0500030517578
54621,V,2022-06-17,190.00999450683597
54622,V,2022-06-21,194.38999938964844
54623,V,2022-06-22,193.82000732421875
54624,V,2022-06-23,196.63999938964844
54625,V,2022-06-24,205.50999450683597
54626,V,2022-06-27,203.55999755859372
54627,V,2022-06-28,198.1199951171875
54628,V,2022-06-29,199.5
54629,V,2022-06-30,196.88999938964844
54630,V,2022-07-01,199.17999267578125
54631,V,2022-07-05,200.5399932861328
54632,V,2022-07-06,201.1199951171875
54633,V,2022-07-07,202.8000030517578
54634,V,2022-07-08,203.57000732421875
54635,V,2022-07-11,205.05999755859372
54636,V,2022-07-12,204.82000732421875
54637,V,2022-07-13,204.1499938964844
54638,V,2022-07-14,205.91000366210935
54639,V,2022-07-15,210.0399932861328
54640,V,2022-07-18,207.2100067138672
54641,V,2022-07-19,213.66000366210935
54642,V,2022-07-20,213.3699951171875
54643,V,2022-07-21,216.19000244140625
54644,V,2022-07-22,213.6999969482422
54645,V,2022-07-25,214.2700042724609
54646,V,2022-07-26,212.4900054931641
54647,V,2022-07-27,210.47000122070312
54648,V,2022-07-28,211.3500061035156
54649,V,2022-07-29,212.1100006103516
54650,V,2022-08-01,211.3600006103516
54651,V,2022-08-02,206.25999450683597
54652,V,2022-08-03,208.47999572753903
54653,V,2022-08-04,213.47000122070312
54654,V,2022-08-05,215.8699951171875
54655,V,2022-08-08,213.32000732421875
54656,V,2022-08-09,210.25999450683597
54657,V,2022-08-10,212.1000061035156
54658,V,2022-08-11,211.0800018310547
54659,V,2022-08-12,211.3300018310547
54660,V,2022-08-15,216.4199981689453
54661,V,2022-08-16,217.13999938964844
54662,V,2022-08-17,214.5200042724609
54663,V,2022-08-18,215.25
54664,V,2022-08-19,212.82000732421875
54665,V,2022-08-22,208.6100006103516
54666,V,2022-08-23,206.8000030517578
54667,V,2022-08-24,206.6699981689453
54668,V,2022-08-25,209.82000732421875
54669,V,2022-08-26,202.88999938964844
54670,V,2022-08-29,202.3300018310547
54671,V,2022-08-30,201.3800048828125
54672,V,2022-08-31,198.7100067138672
54673,V,2022-09-01,200.1300048828125
54674,V,2022-09-02,197.75999450683597
54675,V,2022-09-06,198.63999938964844
54676,V,2022-09-07,200.4199981689453
54677,V,2022-09-08,200.7100067138672
54678,V,2022-09-09,205.1999969482422
54679,V,2022-09-12,206.6300048828125
54680,V,2022-09-13,199.6699981689453
54681,V,2022-09-14,199.41000366210935
54682,V,2022-09-15,195.3699951171875
54683,V,2022-09-16,193.3000030517578
54684,V,2022-09-19,193.1300048828125
54685,V,2022-09-20,192.07000732421875
54686,V,2022-09-21,187.0200042724609
54687,V,2022-09-22,185.7899932861328
54688,V,2022-09-23,183.9600067138672
54689,V,2022-09-26,180.58999633789065
54690,V,2022-09-27,177.8699951171875
54691,V,2022-09-28,179.17999267578125
54692,V,2022-09-29,180.05999755859375
54693,V,2022-09-30,177.64999389648438
54694,V,2022-10-03,181.6499938964844
54695,V,2022-10-04,185.6499938964844
54696,V,2022-10-05,187.6699981689453
54697,V,2022-10-06,185.58999633789065
54698,V,2022-10-07,183.8300018310547
54699,V,2022-10-10,182.17999267578125
54700,V,2022-10-11,179.13999938964844
54701,V,2022-10-12,178.24000549316406
54702,V,2022-10-13,184.66000366210935
54703,V,2022-10-14,182.6199951171875
54704,V,2022-10-17,185.25
54705,V,2022-10-18,187.1699981689453
54706,V,2022-10-19,186.41000366210935
54707,V,2022-10-20,187.22000122070312
54708,V,2022-10-21,190.3699951171875
54709,V,2022-10-24,190.7100067138672
54710,V,2022-10-25,194.3800048828125
54711,V,2022-10-26,203.3300018310547
54712,V,2022-10-27,204.2899932861328
54713,V,2022-10-28,209.33999633789065
54714,V,2022-10-31,207.16000366210935
54715,V,2022-11-01,206.92999267578125
54716,V,2022-11-02,200.9499969482422
54717,V,2022-11-03,194.75
54718,V,2022-11-04,196.97999572753903
54719,V,2022-11-07,200.1000061035156
54720,V,2022-11-08,201.77999877929688
54721,V,2022-11-09,193.92999267578125
54722,V,2022-11-10,205.57000732421875
54723,V,2022-11-11,205.0
54724,V,2022-11-14,206.8600006103516
54725,V,2022-11-15,209.9900054931641
54726,V,2022-11-16,210.13999938964844
54727,V,2022-11-17,210.9900054931641
54728,V,2022-11-18,210.8000030517578
54729,V,2022-11-21,206.32000732421875
54730,V,2022-11-22,210.3300018310547
54731,V,2022-11-23,211.72999572753903
54732,V,2022-11-25,213.7899932861328
54733,V,2022-11-28,211.25999450683597
54734,V,2022-11-29,209.05999755859372
54735,V,2022-11-30,217.0
54736,V,2022-12-01,217.0
54737,V,2022-12-02,217.66000366210935
54738,V,2022-12-05,213.67999267578125
54739,V,2022-12-06,209.0800018310547
54740,V,2022-12-07,207.80999755859372
54741,V,2022-12-08,209.1000061035156
54742,V,2022-12-09,208.6999969482422
54743,V,2022-12-12,214.58999633789065
54744,V,2022-12-13,213.0399932861328
54745,V,2022-12-14,213.32000732421875
54746,V,2022-12-15,207.91000366210935
54747,V,2022-12-16,206.88999938964844
54748,V,2022-12-19,204.82000732421875
54749,V,2022-12-20,205.3600006103516
54750,V,2022-12-21,206.80999755859372
54751,V,2022-12-22,205.05999755859372
54752,V,2022-12-23,205.8300018310547
54753,V,2022-12-27,206.2899932861328
54754,V,2022-12-28,204.9900054931641
54755,V,2022-12-29,208.05999755859372
54756,V,2022-12-30,207.75999450683597
54757,V,2023-01-03,207.38999938964844
54758,V,2023-01-04,212.6100006103516
54759,V,2023-01-05,211.1100006103516
54760,V,2023-01-06,217.75
54761,V,2023-01-09,218.6000061035156
54762,V,2023-01-10,221.08999633789065
54763,V,2023-01-11,222.1000061035156
54764,V,2023-01-12,223.6199951171875
54765,V,2023-01-13,223.05999755859372
54766,V,2023-01-17,223.0
54767,V,2023-01-18,219.4600067138672
54768,V,2023-01-19,220.41000366210935
54769,V,2023-01-20,224.30999755859372
54770,V,2023-01-23,224.17999267578125
54771,V,2023-01-24,223.88999938964844
54772,V,2023-01-25,224.8999938964844
54773,V,2023-01-26,224.7100067138672
54774,V,2023-01-27,231.44000244140625
54775,V,2023-01-30,229.1000061035156
54776,V,2023-01-31,230.2100067138672
54777,V,2023-02-01,230.8999938964844
54778,V,2023-02-02,229.55999755859372
54779,V,2023-02-03,230.1300048828125
54780,V,2023-02-06,229.44000244140625
54781,V,2023-02-07,231.32000732421875
54782,V,2023-02-08,230.1999969482422
54783,V,2023-02-09,229.3500061035156
54784,V,2023-02-10,227.1999969482422
54785,V,2023-02-13,228.8800048828125
54786,V,2023-02-14,229.38999938964844
54787,V,2023-02-15,228.9199981689453
54788,V,2023-02-16,225.8300018310547
54789,V,2023-02-17,223.55999755859372
54790,V,2023-02-21,220.6199951171875
54791,V,2023-02-22,220.0200042724609
54792,V,2023-02-23,221.1300048828125
54793,V,2023-02-24,219.5500030517578
54794,V,2023-02-27,220.3500061035156
54795,V,2023-02-28,219.94000244140625
54796,V,2023-03-01,218.3600006103516
54797,V,2023-03-02,219.05999755859372
54798,V,2023-03-03,223.7700042724609
54799,V,2023-03-06,226.75
54800,V,2023-03-07,223.1699981689453
54801,V,2023-03-08,222.19000244140625
54802,V,2023-03-09,220.00999450683597
54803,V,2023-03-10,216.13999938964844
54804,V,2023-03-13,214.47000122070312
54805,V,2023-03-14,218.66000366210935
54806,V,2023-03-15,216.3699951171875
54807,V,2023-03-16,217.4499969482422
54808,V,2023-03-17,217.38999938964844
54809,V,2023-03-20,218.1499938964844
54810,V,2023-03-21,221.9499969482422
54811,V,2023-03-22,220.0399932861328
54812,V,2023-03-23,222.58999633789065
54813,V,2023-03-24,221.0399932861328
54814,V,2023-03-27,221.80999755859372
54815,V,2023-03-28,220.3300018310547
54816,V,2023-03-29,223.3000030517578
54817,V,2023-03-30,222.3600006103516
54818,V,2023-03-31,225.4600067138672
54819,V,2023-04-03,229.0
54820,V,2023-04-04,227.66000366210935
54821,V,2023-04-05,228.1699981689453
54822,V,2023-04-06,225.9900054931641
54823,V,2023-04-10,226.42999267578125
54824,V,2023-04-11,228.4499969482422
54825,V,2023-04-12,227.80999755859372
54826,V,2023-04-13,232.69000244140625
54827,V,2023-04-14,234.0200042724609
54828,V,2023-04-17,233.47999572753903
54829,V,2023-04-18,233.6000061035156
54830,V,2023-04-19,232.57000732421875
54831,V,2023-04-20,234.6000061035156
54832,V,2023-04-21,234.0500030517578
54833,V,2023-04-24,232.75999450683597
54834,V,2023-04-25,229.58999633789065
54835,V,2023-04-26,228.1499938964844
54836,V,2023-04-27,229.00999450683597
54837,V,2023-04-28,232.72999572753903
54838,V,2023-05-01,232.50999450683597
54839,V,2023-05-02,226.97999572753903
54840,V,2023-05-03,225.97999572753903
54841,V,2023-05-04,225.6000061035156
54842,V,2023-05-05,231.77999877929688
54843,V,2023-05-08,232.22999572753903
54844,V,2023-05-09,233.25999450683597
54845,V,2023-05-10,231.2700042724609
54846,V,2023-05-11,231.00999450683597
54847,V,2023-05-12,231.3800048828125
54848,USB,1973-05-03,0.4611110091209411
54849,USB,1973-05-04,0.4694440066814422
54850,USB,1973-05-07,0.4611110091209411
54851,USB,1973-05-08,0.4694440066814422
54852,USB,1973-05-09,0.4694440066814422
54853,USB,1973-05-10,0.4694440066814422
54854,USB,1973-05-11,0.4694440066814422
54855,USB,1973-05-14,0.4694440066814422
54856,USB,1973-05-15,0.4694440066814422
54857,USB,1973-05-16,0.4694440066814422
54858,USB,1973-05-17,0.4694440066814422
54859,USB,1973-05-18,0.4694440066814422
54860,USB,1973-05-21,0.4694440066814422
54861,USB,1973-05-22,0.4694440066814422
54862,USB,1973-05-23,0.4805560111999511
54863,USB,1973-05-24,0.4694440066814422
54864,USB,1973-05-25,0.4694440066814422
54865,USB,1973-05-29,0.4694440066814422
54866,USB,1973-05-30,0.4694440066814422
54867,USB,1973-05-31,0.4694440066814422
54868,USB,1973-06-01,0.4694440066814422
54869,USB,1973-06-04,0.4694440066814422
54870,USB,1973-06-05,0.4611110091209411
54871,USB,1973-06-06,0.4611110091209411
54872,USB,1973-06-07,0.4611110091209411
54873,USB,1973-06-08,0.4694440066814422
54874,USB,1973-06-11,0.4694440066814422
54875,USB,1973-06-12,0.4694440066814422
54876,USB,1973-06-13,0.4694440066814422
54877,USB,1973-06-14,0.4611110091209411
54878,USB,1973-06-15,0.4611110091209411
54879,USB,1973-06-18,0.4611110091209411
54880,USB,1973-06-19,0.4611110091209411
54881,USB,1973-06-20,0.4611110091209411
54882,USB,1973-06-21,0.4611110091209411
54883,USB,1973-06-22,0.4611110091209411
54884,USB,1973-06-25,0.4611110091209411
54885,USB,1973-06-26,0.4611110091209411
54886,USB,1973-06-27,0.4611110091209411
54887,USB,1973-06-28,0.4611110091209411
54888,USB,1973-06-29,0.4611110091209411
54889,USB,1973-07-02,0.4611110091209411
54890,USB,1973-07-03,0.4611110091209411
54891,USB,1973-07-05,0.4611110091209411
54892,USB,1973-07-06,0.4611110091209411
54893,USB,1973-07-09,0.4611110091209411
54894,USB,1973-07-10,0.4611110091209411
54895,USB,1973-07-11,0.4694440066814422
54896,USB,1973-07-12,0.4694440066814422
54897,USB,1973-07-13,0.4694440066814422
54898,USB,1973-07-16,0.4694440066814422
54899,USB,1973-07-17,0.4694440066814422
54900,USB,1973-07-18,0.4694440066814422
54901,USB,1973-07-19,0.4694440066814422
54902,USB,1973-07-20,0.4694440066814422
54903,USB,1973-07-23,0.4694440066814422
54904,USB,1973-07-24,0.4694440066814422
54905,USB,1973-07-25,0.4694440066814422
54906,USB,1973-07-26,0.4694440066814422
54907,USB,1973-07-27,0.4694440066814422
54908,USB,1973-07-30,0.4694440066814422
54909,USB,1973-07-31,0.4611110091209411
54910,USB,1973-08-01,0.4611110091209411
54911,USB,1973-08-02,0.4611110091209411
54912,USB,1973-08-03,0.4611110091209411
54913,USB,1973-08-06,0.4611110091209411
54914,USB,1973-08-07,0.4611110091209411
54915,USB,1973-08-08,0.4611110091209411
54916,USB,1973-08-09,0.4611110091209411
54917,USB,1973-08-10,0.4611110091209411
54918,USB,1973-08-13,0.4611110091209411
54919,USB,1973-08-14,0.4611110091209411
54920,USB,1973-08-15,0.449999988079071
54921,USB,1973-08-16,0.449999988079071
54922,USB,1973-08-17,0.449999988079071
54923,USB,1973-08-20,0.449999988079071
54924,USB,1973-08-21,0.449999988079071
54925,USB,1973-08-22,0.449999988079071
54926,USB,1973-08-23,0.449999988079071
54927,USB,1973-08-24,0.449999988079071
54928,USB,1973-08-27,0.4388889968395233
54929,USB,1973-08-28,0.4388889968395233
54930,USB,1973-08-29,0.4388889968395233
54931,USB,1973-08-30,0.4388889968395233
54932,USB,1973-08-31,0.4388889968395233
54933,USB,1973-09-04,0.4388889968395233
54934,USB,1973-09-05,0.4388889968395233
54935,USB,1973-09-06,0.4694440066814422
54936,USB,1973-09-07,0.4694440066814422
54937,USB,1973-09-10,0.4611110091209411
54938,USB,1973-09-11,0.449999988079071
54939,USB,1973-09-12,0.449999988079071
54940,USB,1973-09-13,0.4611110091209411
54941,USB,1973-09-14,0.4611110091209411
54942,USB,1973-09-17,0.4611110091209411
54943,USB,1973-09-18,0.4611110091209411
54944,USB,1973-09-19,0.4611110091209411
54945,USB,1973-09-20,0.4694440066814422
54946,USB,1973-09-21,0.4694440066814422
54947,USB,1973-09-24,0.4694440066814422
54948,USB,1973-09-25,0.4694440066814422
54949,USB,1973-09-26,0.4694440066814422
54950,USB,1973-09-27,0.4694440066814422
54951,USB,1973-09-28,0.4694440066814422
54952,USB,1973-10-01,0.4694440066814422
54953,USB,1973-10-02,0.4694440066814422
54954,USB,1973-10-03,0.4888890087604522
54955,USB,1973-10-04,0.4888890087604522
54956,USB,1973-10-05,0.4888890087604522
54957,USB,1973-10-08,0.4888890087604522
54958,USB,1973-10-09,0.4888890087604522
54959,USB,1973-10-10,0.4888890087604522
54960,USB,1973-10-11,0.4888890087604522
54961,USB,1973-10-12,0.4888890087604522
54962,USB,1973-10-15,0.4888890087604522
54963,USB,1973-10-16,0.4888890087604522
54964,USB,1973-10-17,0.4888890087604522
54965,USB,1973-10-18,0.4888890087604522
54966,USB,1973-10-19,0.4888890087604522
54967,USB,1973-10-22,0.4888890087604522
54968,USB,1973-10-23,0.4888890087604522
54969,USB,1973-10-24,0.4888890087604522
54970,USB,1973-10-25,0.4888890087604522
54971,USB,1973-10-26,0.4888890087604522
54972,USB,1973-10-29,0.4888890087604522
54973,USB,1973-10-30,0.4888890087604522
54974,USB,1973-10-31,0.4888890087604522
54975,USB,1973-11-01,0.5
54976,USB,1973-11-02,0.5
54977,USB,1973-11-05,0.5
54978,USB,1973-11-06,0.5
54979,USB,1973-11-07,0.4888890087604522
54980,USB,1973-11-08,0.4888890087604522
54981,USB,1973-11-09,0.4888890087604522
54982,USB,1973-11-12,0.4888890087604522
54983,USB,1973-11-13,0.4888890087604522
54984,USB,1973-11-14,0.4888890087604522
54985,USB,1973-11-15,0.4888890087604522
54986,USB,1973-11-16,0.4888890087604522
54987,USB,1973-11-19,0.4888890087604522
54988,USB,1973-11-20,0.4888890087604522
54989,USB,1973-11-21,0.4888890087604522
54990,USB,1973-11-23,0.4888890087604522
54991,USB,1973-11-26,0.4888890087604522
54992,USB,1973-11-27,0.4805560111999511
54993,USB,1973-11-28,0.4805560111999511
54994,USB,1973-11-29,0.4694440066814422
54995,USB,1973-11-30,0.4694440066814422
54996,USB,1973-12-03,0.4694440066814422
54997,USB,1973-12-04,0.449999988079071
54998,USB,1973-12-05,0.4388889968395233
54999,USB,1973-12-06,0.4305559992790222
55000,USB,1973-12-07,0.4305559992790222
55001,USB,1973-12-10,0.4305559992790222
55002,USB,1973-12-11,0.4305559992790222
55003,USB,1973-12-12,0.4305559992790222
55004,USB,1973-12-13,0.4305559992790222
55005,USB,1973-12-14,0.4305559992790222
55006,USB,1973-12-17,0.4305559992790222
55007,USB,1973-12-18,0.4305559992790222
55008,USB,1973-12-19,0.4305559992790222
55009,USB,1973-12-20,0.4305559992790222
55010,USB,1973-12-21,0.4305559992790222
55011,USB,1973-12-24,0.4305559992790222
55012,USB,1973-12-26,0.4305559992790222
55013,USB,1973-12-27,0.4305559992790222
55014,USB,1973-12-28,0.4305559992790222
55015,USB,1973-12-31,0.4305559992790222
55016,USB,1974-01-02,0.4305559992790222
55017,USB,1974-01-03,0.4305559992790222
55018,USB,1974-01-04,0.4305559992790222
55019,USB,1974-01-07,0.4305559992790222
55020,USB,1974-01-08,0.4305559992790222
55021,USB,1974-01-09,0.4305559992790222
55022,USB,1974-01-10,0.4611110091209411
55023,USB,1974-01-11,0.4611110091209411
55024,USB,1974-01-14,0.4611110091209411
55025,USB,1974-01-15,0.4611110091209411
55026,USB,1974-01-16,0.4611110091209411
55027,USB,1974-01-17,0.4611110091209411
55028,USB,1974-01-18,0.4611110091209411
55029,USB,1974-01-21,0.4611110091209411
55030,USB,1974-01-22,0.4611110091209411
55031,USB,1974-01-23,0.4611110091209411
55032,USB,1974-01-24,0.4611110091209411
55033,USB,1974-01-25,0.4611110091209411
55034,USB,1974-01-28,0.4611110091209411
55035,USB,1974-01-29,0.4611110091209411
55036,USB,1974-01-30,0.4611110091209411
55037,USB,1974-01-31,0.449999988079071
55038,USB,1974-02-01,0.449999988079071
55039,USB,1974-02-04,0.449999988079071
55040,USB,1974-02-05,0.4388889968395233
55041,USB,1974-02-06,0.4388889968395233
55042,USB,1974-02-07,0.4388889968395233
55043,USB,1974-02-08,0.4388889968395233
55044,USB,1974-02-11,0.4388889968395233
55045,USB,1974-02-12,0.4388889968395233
55046,USB,1974-02-13,0.4388889968395233
55047,USB,1974-02-14,0.4388889968395233
55048,USB,1974-02-15,0.449999988079071
55049,USB,1974-02-19,0.449999988079071
55050,USB,1974-02-20,0.449999988079071
55051,USB,1974-02-21,0.449999988079071
55052,USB,1974-02-22,0.449999988079071
55053,USB,1974-02-25,0.4388889968395233
55054,USB,1974-02-26,0.449999988079071
55055,USB,1974-02-27,0.449999988079071
55056,USB,1974-02-28,0.449999988079071
55057,USB,1974-03-01,0.449999988079071
55058,USB,1974-03-04,0.449999988079071
55059,USB,1974-03-05,0.449999988079071
55060,USB,1974-03-06,0.449999988079071
55061,USB,1974-03-07,0.449999988079071
55062,USB,1974-03-08,0.449999988079071
55063,USB,1974-03-11,0.449999988079071
55064,USB,1974-03-12,0.4611110091209411
55065,USB,1974-03-13,0.4805560111999511
55066,USB,1974-03-14,0.4694440066814422
55067,USB,1974-03-15,0.4694440066814422
55068,USB,1974-03-18,0.4694440066814422
55069,USB,1974-03-19,0.4694440066814422
55070,USB,1974-03-20,0.4611110091209411
55071,USB,1974-03-21,0.4611110091209411
55072,USB,1974-03-22,0.4611110091209411
55073,USB,1974-03-25,0.4611110091209411
55074,USB,1974-03-26,0.4611110091209411
55075,USB,1974-03-27,0.4611110091209411
55076,USB,1974-03-28,0.449999988079071
55077,USB,1974-03-29,0.449999988079071
55078,USB,1974-04-01,0.449999988079071
55079,USB,1974-04-02,0.449999988079071
55080,USB,1974-04-03,0.449999988079071
55081,USB,1974-04-04,0.449999988079071
55082,USB,1974-04-05,0.449999988079071
55083,USB,1974-04-08,0.4388889968395233
55084,USB,1974-04-09,0.4388889968395233
55085,USB,1974-04-10,0.4388889968395233
55086,USB,1974-04-11,0.4388889968395233
55087,USB,1974-04-15,0.4388889968395233
55088,USB,1974-04-16,0.4388889968395233
55089,USB,1974-04-17,0.4388889968395233
55090,USB,1974-04-18,0.4388889968395233
55091,USB,1974-04-19,0.4388889968395233
55092,USB,1974-04-22,0.4388889968395233
55093,USB,1974-04-23,0.4388889968395233
55094,USB,1974-04-24,0.4388889968395233
55095,USB,1974-04-25,0.4305559992790222
55096,USB,1974-04-26,0.4305559992790222
55097,USB,1974-04-29,0.4305559992790222
55098,USB,1974-04-30,0.4305559992790222
55099,USB,1974-05-01,0.4305559992790222
55100,USB,1974-05-02,0.4305559992790222
55101,USB,1974-05-03,0.4305559992790222
55102,USB,1974-05-06,0.4305559992790222
55103,USB,1974-05-07,0.4194439947605133
55104,USB,1974-05-08,0.4305559992790222
55105,USB,1974-05-09,0.4194439947605133
55106,USB,1974-05-10,0.4194439947605133
55107,USB,1974-05-13,0.4111109972000122
55108,USB,1974-05-14,0.4111109972000122
55109,USB,1974-05-15,0.4111109972000122
55110,USB,1974-05-16,0.4194439947605133
55111,USB,1974-05-17,0.4194439947605133
55112,USB,1974-05-20,0.4194439947605133
55113,USB,1974-05-21,0.4194439947605133
55114,USB,1974-05-22,0.4111109972000122
55115,USB,1974-05-23,0.4111109972000122
55116,USB,1974-05-24,0.4000000059604645
55117,USB,1974-05-28,0.4000000059604645
55118,USB,1974-05-29,0.4000000059604645
55119,USB,1974-05-30,0.3888890147209167
55120,USB,1974-05-31,0.3888890147209167
55121,USB,1974-06-03,0.3888890147209167
55122,USB,1974-06-04,0.4000000059604645
55123,USB,1974-06-05,0.4000000059604645
55124,USB,1974-06-06,0.4000000059604645
55125,USB,1974-06-07,0.4111109972000122
55126,USB,1974-06-10,0.4111109972000122
55127,USB,1974-06-11,0.4111109972000122
55128,USB,1974-06-12,0.4000000059604645
55129,USB,1974-06-13,0.4000000059604645
55130,USB,1974-06-14,0.4000000059604645
55131,USB,1974-06-17,0.4000000059604645
55132,USB,1974-06-18,0.4000000059604645
55133,USB,1974-06-19,0.3888890147209167
55134,USB,1974-06-20,0.3888890147209167
55135,USB,1974-06-21,0.3888890147209167
55136,USB,1974-06-24,0.3888890147209167
55137,USB,1974-06-25,0.3888890147209167
55138,USB,1974-06-26,0.3805559873580932
55139,USB,1974-06-27,0.3805559873580932
55140,USB,1974-06-28,0.3805559873580932
55141,USB,1974-07-01,0.3805559873580932
55142,USB,1974-07-02,0.3805559873580932
55143,USB,1974-07-03,0.3805559873580932
55144,USB,1974-07-05,0.3694440126419067
55145,USB,1974-07-08,0.3694440126419067
55146,USB,1974-07-09,0.3694440126419067
55147,USB,1974-07-10,0.3805559873580932
55148,USB,1974-07-11,0.3805559873580932
55149,USB,1974-07-12,0.3888890147209167
55150,USB,1974-07-15,0.3888890147209167
55151,USB,1974-07-16,0.3888890147209167
55152,USB,1974-07-17,0.3888890147209167
55153,USB,1974-07-18,0.3888890147209167
55154,USB,1974-07-19,0.3888890147209167
55155,USB,1974-07-22,0.3888890147209167
55156,USB,1974-07-23,0.3888890147209167
55157,USB,1974-07-24,0.3888890147209167
55158,USB,1974-07-25,0.4000000059604645
55159,USB,1974-07-26,0.4000000059604645
55160,USB,1974-07-29,0.4000000059604645
55161,USB,1974-07-30,0.3888890147209167
55162,USB,1974-07-31,0.3888890147209167
55163,USB,1974-08-01,0.4000000059604645
55164,USB,1974-08-02,0.3888890147209167
55165,USB,1974-08-05,0.3888890147209167
55166,USB,1974-08-06,0.3888890147209167
55167,USB,1974-08-07,0.3888890147209167
55168,USB,1974-08-08,0.4000000059604645
55169,USB,1974-08-09,0.4000000059604645
55170,USB,1974-08-12,0.4000000059604645
55171,USB,1974-08-13,0.3888890147209167
55172,USB,1974-08-14,0.3805559873580932
55173,USB,1974-08-15,0.3805559873580932
55174,USB,1974-08-16,0.3694440126419067
55175,USB,1974-08-19,0.3694440126419067
55176,USB,1974-08-20,0.3694440126419067
55177,USB,1974-08-21,0.3611109852790832
55178,USB,1974-08-22,0.3611109852790832
55179,USB,1974-08-23,0.3499999940395355
55180,USB,1974-08-26,0.3388890027999878
55181,USB,1974-08-27,0.3388890027999878
55182,USB,1974-08-28,0.3388890027999878
55183,USB,1974-08-29,0.3388890027999878
55184,USB,1974-08-30,0.3388890027999878
55185,USB,1974-09-03,0.3388890027999878
55186,USB,1974-09-04,0.3388890027999878
55187,USB,1974-09-05,0.3388890027999878
55188,USB,1974-09-06,0.3388890027999878
55189,USB,1974-09-09,0.3388890027999878
55190,USB,1974-09-10,0.3388890027999878
55191,USB,1974-09-11,0.3388890027999878
55192,USB,1974-09-12,0.3388890027999878
55193,USB,1974-09-13,0.3388890027999878
55194,USB,1974-09-16,0.3305560052394867
55195,USB,1974-09-17,0.3305560052394867
55196,USB,1974-09-18,0.3305560052394867
55197,USB,1974-09-19,0.3305560052394867
55198,USB,1974-09-20,0.3305560052394867
55199,USB,1974-09-23,0.3388890027999878
55200,USB,1974-09-24,0.3388890027999878
55201,USB,1974-09-25,0.3499999940395355
55202,USB,1974-09-26,0.3499999940395355
55203,USB,1974-09-27,0.3388890027999878
55204,USB,1974-09-30,0.3388890027999878
55205,USB,1974-10-01,0.3388890027999878
55206,USB,1974-10-02,0.3388890027999878
55207,USB,1974-10-03,0.3305560052394867
55208,USB,1974-10-04,0.3305560052394867
55209,USB,1974-10-07,0.3305560052394867
55210,USB,1974-10-08,0.3388890027999878
55211,USB,1974-10-09,0.3499999940395355
55212,USB,1974-10-10,0.3611109852790832
55213,USB,1974-10-11,0.3611109852790832
55214,USB,1974-10-14,0.3611109852790832
55215,USB,1974-10-15,0.3611109852790832
55216,USB,1974-10-16,0.3611109852790832
55217,USB,1974-10-17,0.3611109852790832
55218,USB,1974-10-18,0.3611109852790832
55219,USB,1974-10-21,0.3611109852790832
55220,USB,1974-10-22,0.3499999940395355
55221,USB,1974-10-23,0.3499999940395355
55222,USB,1974-10-24,0.3499999940395355
55223,USB,1974-10-25,0.3499999940395355
55224,USB,1974-10-28,0.3388890027999878
55225,USB,1974-10-29,0.3388890027999878
55226,USB,1974-10-30,0.3499999940395355
55227,USB,1974-10-31,0.3499999940395355
55228,USB,1974-11-01,0.3499999940395355
55229,USB,1974-11-04,0.3499999940395355
55230,USB,1974-11-05,0.3499999940395355
55231,USB,1974-11-06,0.3388890027999878
55232,USB,1974-11-07,0.3388890027999878
55233,USB,1974-11-08,0.3388890027999878
55234,USB,1974-11-11,0.3388890027999878
55235,USB,1974-11-12,0.3611109852790832
55236,USB,1974-11-13,0.3694440126419067
55237,USB,1974-11-14,0.3805559873580932
55238,USB,1974-11-15,0.3805559873580932
55239,USB,1974-11-18,0.3805559873580932
55240,USB,1974-11-19,0.3805559873580932
55241,USB,1974-11-20,0.3805559873580932
55242,USB,1974-11-21,0.3805559873580932
55243,USB,1974-11-22,0.3805559873580932
55244,USB,1974-11-25,0.3805559873580932
55245,USB,1974-11-26,0.3805559873580932
55246,USB,1974-11-27,0.3805559873580932
55247,USB,1974-11-29,0.3805559873580932
55248,USB,1974-12-02,0.3805559873580932
55249,USB,1974-12-03,0.3805559873580932
55250,USB,1974-12-04,0.3805559873580932
55251,USB,1974-12-05,0.3805559873580932
55252,USB,1974-12-06,0.3805559873580932
55253,USB,1974-12-09,0.3805559873580932
55254,USB,1974-12-10,0.3805559873580932
55255,USB,1974-12-11,0.3805559873580932
55256,USB,1974-12-12,0.3805559873580932
55257,USB,1974-12-13,0.3805559873580932
55258,USB,1974-12-16,0.3805559873580932
55259,USB,1974-12-17,0.3805559873580932
55260,USB,1974-12-18,0.3888890147209167
55261,USB,1974-12-19,0.3888890147209167
55262,USB,1974-12-20,0.3888890147209167
55263,USB,1974-12-23,0.3888890147209167
55264,USB,1974-12-24,0.4000000059604645
55265,USB,1974-12-26,0.4000000059604645
55266,USB,1974-12-27,0.4000000059604645
55267,USB,1974-12-30,0.3888890147209167
55268,USB,1974-12-31,0.3888890147209167
55269,USB,1975-01-02,0.4000000059604645
55270,USB,1975-01-03,0.4000000059604645
55271,USB,1975-01-06,0.4000000059604645
55272,USB,1975-01-07,0.4000000059604645
55273,USB,1975-01-08,0.4000000059604645
55274,USB,1975-01-09,0.4111109972000122
55275,USB,1975-01-10,0.4111109972000122
55276,USB,1975-01-13,0.4111109972000122
55277,USB,1975-01-14,0.4194439947605133
55278,USB,1975-01-15,0.4305559992790222
55279,USB,1975-01-16,0.449999988079071
55280,USB,1975-01-17,0.449999988079071
55281,USB,1975-01-20,0.4388889968395233
55282,USB,1975-01-21,0.449999988079071
55283,USB,1975-01-22,0.449999988079071
55284,USB,1975-01-23,0.4388889968395233
55285,USB,1975-01-24,0.449999988079071
55286,USB,1975-01-27,0.449999988079071
55287,USB,1975-01-28,0.449999988079071
55288,USB,1975-01-29,0.449999988079071
55289,USB,1975-01-30,0.449999988079071
55290,USB,1975-01-31,0.449999988079071
55291,USB,1975-02-03,0.449999988079071
55292,USB,1975-02-04,0.449999988079071
55293,USB,1975-02-05,0.449999988079071
55294,USB,1975-02-06,0.449999988079071
55295,USB,1975-02-07,0.449999988079071
55296,USB,1975-02-10,0.449999988079071
55297,USB,1975-02-11,0.449999988079071
55298,USB,1975-02-12,0.449999988079071
55299,USB,1975-02-13,0.449999988079071
55300,USB,1975-02-14,0.449999988079071
55301,USB,1975-02-18,0.4388889968395233
55302,USB,1975-02-19,0.4388889968395233
55303,USB,1975-02-20,0.4388889968395233
55304,USB,1975-02-21,0.4305559992790222
55305,USB,1975-02-24,0.4305559992790222
55306,USB,1975-02-25,0.4305559992790222
55307,USB,1975-02-26,0.4305559992790222
55308,USB,1975-02-27,0.4305559992790222
55309,USB,1975-02-28,0.4305559992790222
55310,USB,1975-03-03,0.4305559992790222
55311,USB,1975-03-04,0.4194439947605133
55312,USB,1975-03-05,0.4194439947605133
55313,USB,1975-03-06,0.4194439947605133
55314,USB,1975-03-07,0.4194439947605133
55315,USB,1975-03-10,0.4194439947605133
55316,USB,1975-03-11,0.4194439947605133
55317,USB,1975-03-12,0.4194439947605133
55318,USB,1975-03-13,0.4194439947605133
55319,USB,1975-03-14,0.4194439947605133
55320,USB,1975-03-17,0.4111109972000122
55321,USB,1975-03-18,0.4111109972000122
55322,USB,1975-03-19,0.4194439947605133
55323,USB,1975-03-20,0.4194439947605133
55324,USB,1975-03-21,0.4111109972000122
55325,USB,1975-03-24,0.4111109972000122
55326,USB,1975-03-25,0.4111109972000122
55327,USB,1975-03-26,0.4194439947605133
55328,USB,1975-03-27,0.4194439947605133
55329,USB,1975-03-31,0.4194439947605133
55330,USB,1975-04-01,0.4194439947605133
55331,USB,1975-04-02,0.4194439947605133
55332,USB,1975-04-03,0.4194439947605133
55333,USB,1975-04-04,0.4305559992790222
55334,USB,1975-04-07,0.4305559992790222
55335,USB,1975-04-08,0.4305559992790222
55336,USB,1975-04-09,0.4305559992790222
55337,USB,1975-04-10,0.4305559992790222
55338,USB,1975-04-11,0.4305559992790222
55339,USB,1975-04-14,0.4388889968395233
55340,USB,1975-04-15,0.4388889968395233
55341,USB,1975-04-16,0.449999988079071
55342,USB,1975-04-17,0.449999988079071
55343,USB,1975-04-18,0.449999988079071
55344,USB,1975-04-21,0.449999988079071
55345,USB,1975-04-22,0.449999988079071
55346,USB,1975-04-23,0.449999988079071
55347,USB,1975-04-24,0.449999988079071
55348,USB,1975-04-25,0.4611110091209411
55349,USB,1975-04-28,0.4611110091209411
55350,USB,1975-04-29,0.4611110091209411
55351,USB,1975-04-30,0.4611110091209411
55352,USB,1975-05-01,0.4611110091209411
55353,USB,1975-05-02,0.4694440066814422
55354,USB,1975-05-05,0.4694440066814422
55355,USB,1975-05-06,0.4694440066814422
55356,USB,1975-05-07,0.4694440066814422
55357,USB,1975-05-08,0.4694440066814422
55358,USB,1975-05-09,0.4694440066814422
55359,USB,1975-05-12,0.4694440066814422
55360,USB,1975-05-13,0.4805560111999511
55361,USB,1975-05-14,0.4805560111999511
55362,USB,1975-05-15,0.4805560111999511
55363,USB,1975-05-16,0.4805560111999511
55364,USB,1975-05-19,0.4805560111999511
55365,USB,1975-05-20,0.4805560111999511
55366,USB,1975-05-21,0.4805560111999511
55367,USB,1975-05-22,0.4805560111999511
55368,USB,1975-05-23,0.4694440066814422
55369,USB,1975-05-27,0.4694440066814422
55370,USB,1975-05-28,0.4694440066814422
55371,USB,1975-05-29,0.4805560111999511
55372,USB,1975-05-30,0.4805560111999511
55373,USB,1975-06-02,0.4805560111999511
55374,USB,1975-06-03,0.4805560111999511
55375,USB,1975-06-04,0.4805560111999511
55376,USB,1975-06-05,0.4805560111999511
55377,USB,1975-06-06,0.4805560111999511
55378,USB,1975-06-09,0.4805560111999511
55379,USB,1975-06-10,0.4805560111999511
55380,USB,1975-06-11,0.4805560111999511
55381,USB,1975-06-12,0.4805560111999511
55382,USB,1975-06-13,0.4805560111999511
55383,USB,1975-06-16,0.4694440066814422
55384,USB,1975-06-17,0.4694440066814422
55385,USB,1975-06-18,0.4694440066814422
55386,USB,1975-06-19,0.4694440066814422
55387,USB,1975-06-20,0.4694440066814422
55388,USB,1975-06-23,0.4805560111999511
55389,USB,1975-06-24,0.4694440066814422
55390,USB,1975-06-25,0.4694440066814422
55391,USB,1975-06-26,0.4694440066814422
55392,USB,1975-06-27,0.4694440066814422
55393,USB,1975-06-30,0.4694440066814422
55394,USB,1975-07-01,0.4694440066814422
55395,USB,1975-07-02,0.4694440066814422
55396,USB,1975-07-03,0.4694440066814422
55397,USB,1975-07-07,0.4694440066814422
55398,USB,1975-07-08,0.4805560111999511
55399,USB,1975-07-09,0.4694440066814422
55400,USB,1975-07-10,0.4694440066814422
55401,USB,1975-07-11,0.4694440066814422
55402,USB,1975-07-14,0.4694440066814422
55403,USB,1975-07-15,0.4694440066814422
55404,USB,1975-07-16,0.4694440066814422
55405,USB,1975-07-17,0.4694440066814422
55406,USB,1975-07-18,0.4694440066814422
55407,USB,1975-07-21,0.4694440066814422
55408,USB,1975-07-22,0.4805560111999511
55409,USB,1975-07-23,0.4805560111999511
55410,USB,1975-07-24,0.4694440066814422
55411,USB,1975-07-25,0.4694440066814422
55412,USB,1975-07-28,0.4694440066814422
55413,USB,1975-07-29,0.4694440066814422
55414,USB,1975-07-30,0.4694440066814422
55415,USB,1975-07-31,0.4694440066814422
55416,USB,1975-08-01,0.4805560111999511
55417,USB,1975-08-04,0.4694440066814422
55418,USB,1975-08-05,0.4694440066814422
55419,USB,1975-08-06,0.4694440066814422
55420,USB,1975-08-07,0.4694440066814422
55421,USB,1975-08-08,0.4694440066814422
55422,USB,1975-08-11,0.4694440066814422
55423,USB,1975-08-12,0.4888890087604522
55424,USB,1975-08-13,0.5
55425,USB,1975-08-14,0.5
55426,USB,1975-08-15,0.5
55427,USB,1975-08-18,0.5
55428,USB,1975-08-19,0.5
55429,USB,1975-08-20,0.4888890087604522
55430,USB,1975-08-21,0.4888890087604522
55431,USB,1975-08-22,0.4888890087604522
55432,USB,1975-08-25,0.4805560111999511
55433,USB,1975-08-26,0.4805560111999511
55434,USB,1975-08-27,0.4805560111999511
55435,USB,1975-08-28,0.4805560111999511
55436,USB,1975-08-29,0.4805560111999511
55437,USB,1975-09-02,0.4805560111999511
55438,USB,1975-09-03,0.4888890087604522
55439,USB,1975-09-04,0.4805560111999511
55440,USB,1975-09-05,0.4888890087604522
55441,USB,1975-09-08,0.4805560111999511
55442,USB,1975-09-09,0.4805560111999511
55443,USB,1975-09-10,0.4805560111999511
55444,USB,1975-09-11,0.4694440066814422
55445,USB,1975-09-12,0.4694440066814422
55446,USB,1975-09-15,0.4694440066814422
55447,USB,1975-09-16,0.4805560111999511
55448,USB,1975-09-17,0.4805560111999511
55449,USB,1975-09-18,0.4805560111999511
55450,USB,1975-09-19,0.4805560111999511
55451,USB,1975-09-22,0.4805560111999511
55452,USB,1975-09-23,0.4805560111999511
55453,USB,1975-09-24,0.4805560111999511
55454,USB,1975-09-25,0.4805560111999511
55455,USB,1975-09-26,0.4805560111999511
55456,USB,1975-09-29,0.4694440066814422
55457,USB,1975-09-30,0.4694440066814422
55458,USB,1975-10-01,0.4694440066814422
55459,USB,1975-10-02,0.4694440066814422
55460,USB,1975-10-03,0.4694440066814422
55461,USB,1975-10-06,0.4694440066814422
55462,USB,1975-10-07,0.4694440066814422
55463,USB,1975-10-08,0.4694440066814422
55464,USB,1975-10-09,0.4694440066814422
55465,USB,1975-10-10,0.4694440066814422
55466,USB,1975-10-13,0.4694440066814422
55467,USB,1975-10-14,0.4694440066814422
55468,USB,1975-10-15,0.4694440066814422
55469,USB,1975-10-16,0.4694440066814422
55470,USB,1975-10-17,0.4611110091209411
55471,USB,1975-10-20,0.4611110091209411
55472,USB,1975-10-21,0.4611110091209411
55473,USB,1975-10-22,0.4611110091209411
55474,USB,1975-10-23,0.4611110091209411
55475,USB,1975-10-24,0.4611110091209411
55476,USB,1975-10-27,0.4611110091209411
55477,USB,1975-10-28,0.4611110091209411
55478,USB,1975-10-29,0.449999988079071
55479,USB,1975-10-30,0.449999988079071
55480,USB,1975-10-31,0.449999988079071
55481,USB,1975-11-03,0.449999988079071
55482,USB,1975-11-04,0.449999988079071
55483,USB,1975-11-05,0.449999988079071
55484,USB,1975-11-06,0.449999988079071
55485,USB,1975-11-07,0.449999988079071
55486,USB,1975-11-10,0.449999988079071
55487,USB,1975-11-11,0.449999988079071
55488,USB,1975-11-12,0.449999988079071
55489,USB,1975-11-13,0.4611110091209411
55490,USB,1975-11-14,0.4694440066814422
55491,USB,1975-11-17,0.4694440066814422
55492,USB,1975-11-18,0.4694440066814422
55493,USB,1975-11-19,0.4694440066814422
55494,USB,1975-11-20,0.4805560111999511
55495,USB,1975-11-21,0.4694440066814422
55496,USB,1975-11-24,0.4694440066814422
55497,USB,1975-11-25,0.4694440066814422
55498,USB,1975-11-26,0.4694440066814422
55499,USB,1975-11-28,0.4694440066814422
55500,USB,1975-12-01,0.4611110091209411
55501,USB,1975-12-02,0.4611110091209411
55502,USB,1975-12-03,0.4611110091209411
55503,USB,1975-12-04,0.4611110091209411
55504,USB,1975-12-05,0.4611110091209411
55505,USB,1975-12-08,0.4611110091209411
55506,USB,1975-12-09,0.449999988079071
55507,USB,1975-12-10,0.449999988079071
55508,USB,1975-12-11,0.449999988079071
55509,USB,1975-12-12,0.449999988079071
55510,USB,1975-12-15,0.449999988079071
55511,USB,1975-12-16,0.449999988079071
55512,USB,1975-12-17,0.449999988079071
55513,USB,1975-12-18,0.449999988079071
55514,USB,1975-12-19,0.449999988079071
55515,USB,1975-12-22,0.449999988079071
55516,USB,1975-12-23,0.449999988079071
55517,USB,1975-12-24,0.449999988079071
55518,USB,1975-12-26,0.449999988079071
55519,USB,1975-12-29,0.449999988079071
55520,USB,1975-12-30,0.4611110091209411
55521,USB,1975-12-31,0.4611110091209411
55522,USB,1976-01-02,0.4611110091209411
55523,USB,1976-01-05,0.4611110091209411
55524,USB,1976-01-06,0.4611110091209411
55525,USB,1976-01-07,0.4611110091209411
55526,USB,1976-01-08,0.4694440066814422
55527,USB,1976-01-09,0.4888890087604522
55528,USB,1976-01-12,0.4888890087604522
55529,USB,1976-01-13,0.4888890087604522
55530,USB,1976-01-14,0.4888890087604522
55531,USB,1976-01-15,0.4888890087604522
55532,USB,1976-01-16,0.4888890087604522
55533,USB,1976-01-19,0.5111110210418701
55534,USB,1976-01-20,0.5194439888000488
55535,USB,1976-01-21,0.5194439888000488
55536,USB,1976-01-22,0.5194439888000488
55537,USB,1976-01-23,0.5194439888000488
55538,USB,1976-01-26,0.5194439888000488
55539,USB,1976-01-27,0.5194439888000488
55540,USB,1976-01-28,0.5194439888000488
55541,USB,1976-01-29,0.5194439888000488
55542,USB,1976-01-30,0.5194439888000488
55543,USB,1976-02-02,0.5194439888000488
55544,USB,1976-02-03,0.5194439888000488
55545,USB,1976-02-04,0.5194439888000488
55546,USB,1976-02-05,0.5194439888000488
55547,USB,1976-02-06,0.5194439888000488
55548,USB,1976-02-09,0.5305560231208801
55549,USB,1976-02-10,0.5305560231208801
55550,USB,1976-02-11,0.5305560231208801
55551,USB,1976-02-12,0.5305560231208801
55552,USB,1976-02-13,0.5305560231208801
55553,USB,1976-02-17,0.5305560231208801
55554,USB,1976-02-18,0.5388889908790588
55555,USB,1976-02-19,0.5388889908790588
55556,USB,1976-02-20,0.5388889908790588
55557,USB,1976-02-23,0.5305560231208801
55558,USB,1976-02-24,0.5388889908790588
55559,USB,1976-02-25,0.5388889908790588
55560,USB,1976-02-26,0.5388889908790588
55561,USB,1976-02-27,0.5388889908790588
55562,USB,1976-03-01,0.5388889908790588
55563,USB,1976-03-02,0.5305560231208801
55564,USB,1976-03-03,0.5305560231208801
55565,USB,1976-03-04,0.5305560231208801
55566,USB,1976-03-05,0.5305560231208801
55567,USB,1976-03-08,0.5305560231208801
55568,USB,1976-03-09,0.5305560231208801
55569,USB,1976-03-10,0.5305560231208801
55570,USB,1976-03-11,0.5305560231208801
55571,USB,1976-03-12,0.5305560231208801
55572,USB,1976-03-15,0.5305560231208801
55573,USB,1976-03-16,0.5305560231208801
55574,USB,1976-03-17,0.5305560231208801
55575,USB,1976-03-18,0.5305560231208801
55576,USB,1976-03-19,0.5305560231208801
55577,USB,1976-03-22,0.5305560231208801
55578,USB,1976-03-23,0.5305560231208801
55579,USB,1976-03-24,0.5305560231208801
55580,USB,1976-03-25,0.5305560231208801
55581,USB,1976-03-26,0.5305560231208801
55582,USB,1976-03-29,0.5305560231208801
55583,USB,1976-03-30,0.5388889908790588
55584,USB,1976-03-31,0.5388889908790588
55585,USB,1976-04-01,0.5388889908790588
55586,USB,1976-04-02,0.5388889908790588
55587,USB,1976-04-05,0.5388889908790588
55588,USB,1976-04-06,0.5388889908790588
55589,USB,1976-04-07,0.5388889908790588
55590,USB,1976-04-08,0.5388889908790588
55591,USB,1976-04-09,0.5305560231208801
55592,USB,1976-04-12,0.5305560231208801
55593,USB,1976-04-13,0.5305560231208801
55594,USB,1976-04-14,0.5388889908790588
55595,USB,1976-04-15,0.5388889908790588
55596,USB,1976-04-19,0.5305560231208801
55597,USB,1976-04-20,0.5388889908790588
55598,USB,1976-04-21,0.5388889908790588
55599,USB,1976-04-22,0.550000011920929
55600,USB,1976-04-23,0.550000011920929
55601,USB,1976-04-26,0.550000011920929
55602,USB,1976-04-27,0.550000011920929
55603,USB,1976-04-28,0.550000011920929
55604,USB,1976-04-29,0.5388889908790588
55605,USB,1976-04-30,0.5388889908790588
55606,USB,1976-05-03,0.5388889908790588
55607,USB,1976-05-04,0.5388889908790588
55608,USB,1976-05-05,0.5388889908790588
55609,USB,1976-05-06,0.5388889908790588
55610,USB,1976-05-07,0.5388889908790588
55611,USB,1976-05-10,0.5388889908790588
55612,USB,1976-05-11,0.5388889908790588
55613,USB,1976-05-12,0.550000011920929
55614,USB,1976-05-13,0.550000011920929
55615,USB,1976-05-14,0.550000011920929
55616,USB,1976-05-17,0.5611109733581543
55617,USB,1976-05-18,0.5611109733581543
55618,USB,1976-05-19,0.5611109733581543
55619,USB,1976-05-20,0.5611109733581543
55620,USB,1976-05-21,0.5611109733581543
55621,USB,1976-05-24,0.550000011920929
55622,USB,1976-05-25,0.550000011920929
55623,USB,1976-05-26,0.550000011920929
55624,USB,1976-05-27,0.550000011920929
55625,USB,1976-05-28,0.550000011920929
55626,USB,1976-06-01,0.550000011920929
55627,USB,1976-06-02,0.550000011920929
55628,USB,1976-06-03,0.550000011920929
55629,USB,1976-06-04,0.550000011920929
55630,USB,1976-06-07,0.550000011920929
55631,USB,1976-06-08,0.550000011920929
55632,USB,1976-06-09,0.550000011920929
55633,USB,1976-06-10,0.550000011920929
55634,USB,1976-06-11,0.550000011920929
55635,USB,1976-06-14,0.550000011920929
55636,USB,1976-06-15,0.550000011920929
55637,USB,1976-06-16,0.550000011920929
55638,USB,1976-06-17,0.550000011920929
55639,USB,1976-06-18,0.550000011920929
55640,USB,1976-06-21,0.550000011920929
55641,USB,1976-06-22,0.550000011920929
55642,USB,1976-06-23,0.550000011920929
55643,USB,1976-06-24,0.550000011920929
55644,USB,1976-06-25,0.550000011920929
55645,USB,1976-06-28,0.550000011920929
55646,USB,1976-06-29,0.5611109733581543
55647,USB,1976-06-30,0.5611109733581543
55648,USB,1976-07-01,0.5611109733581543
55649,USB,1976-07-02,0.5611109733581543
55650,USB,1976-07-06,0.5611109733581543
55651,USB,1976-07-07,0.5611109733581543
55652,USB,1976-07-08,0.5611109733581543
55653,USB,1976-07-09,0.5694440007209778
55654,USB,1976-07-12,0.5694440007209778
55655,USB,1976-07-13,0.5694440007209778
55656,USB,1976-07-14,0.5694440007209778
55657,USB,1976-07-15,0.5694440007209778
55658,USB,1976-07-16,0.5694440007209778
55659,USB,1976-07-19,0.5694440007209778
55660,USB,1976-07-20,0.5694440007209778
55661,USB,1976-07-21,0.5694440007209778
55662,USB,1976-07-22,0.5805559754371643
55663,USB,1976-07-23,0.5805559754371643
55664,USB,1976-07-26,0.5805559754371643
55665,USB,1976-07-27,0.5805559754371643
55666,USB,1976-07-28,0.5805559754371643
55667,USB,1976-07-29,0.5805559754371643
55668,USB,1976-07-30,0.5805559754371643
55669,USB,1976-08-02,0.5805559754371643
55670,USB,1976-08-03,0.5805559754371643
55671,USB,1976-08-04,0.5805559754371643
55672,USB,1976-08-05,0.5805559754371643
55673,USB,1976-08-06,0.5888890027999878
55674,USB,1976-08-09,0.5888890027999878
55675,USB,1976-08-10,0.5888890027999878
55676,USB,1976-08-11,0.5888890027999878
55677,USB,1976-08-12,0.5888890027999878
55678,USB,1976-08-13,0.5888890027999878
55679,USB,1976-08-16,0.5888890027999878
55680,USB,1976-08-17,0.5888890027999878
55681,USB,1976-08-18,0.5888890027999878
55682,USB,1976-08-19,0.5888890027999878
55683,USB,1976-08-20,0.5888890027999878
55684,USB,1976-08-23,0.5888890027999878
55685,USB,1976-08-24,0.5888890027999878
55686,USB,1976-08-25,0.5888890027999878
55687,USB,1976-08-26,0.5888890027999878
55688,USB,1976-08-27,0.5888890027999878
55689,USB,1976-08-30,0.5805559754371643
55690,USB,1976-08-31,0.5805559754371643
55691,USB,1976-09-01,0.5805559754371643
55692,USB,1976-09-02,0.5888890027999878
55693,USB,1976-09-03,0.5888890027999878
55694,USB,1976-09-07,0.5888890027999878
55695,USB,1976-09-08,0.5888890027999878
55696,USB,1976-09-09,0.6000000238418579
55697,USB,1976-09-10,0.6000000238418579
55698,USB,1976-09-13,0.6000000238418579
55699,USB,1976-09-14,0.6000000238418579
55700,USB,1976-09-15,0.6000000238418579
55701,USB,1976-09-16,0.6000000238418579
55702,USB,1976-09-17,0.6000000238418579
55703,USB,1976-09-20,0.6000000238418579
55704,USB,1976-09-21,0.6111109852790833
55705,USB,1976-09-22,0.6111109852790833
55706,USB,1976-09-23,0.6194440126419067
55707,USB,1976-09-24,0.6194440126419067
55708,USB,1976-09-27,0.6111109852790833
55709,USB,1976-09-28,0.6111109852790833
55710,USB,1976-09-29,0.6111109852790833
55711,USB,1976-09-30,0.6194440126419067
55712,USB,1976-10-01,0.6194440126419067
55713,USB,1976-10-04,0.6194440126419067
55714,USB,1976-10-05,0.6305559873580933
55715,USB,1976-10-06,0.6388890147209167
55716,USB,1976-10-07,0.6305559873580933
55717,USB,1976-10-08,0.6305559873580933
55718,USB,1976-10-11,0.6305559873580933
55719,USB,1976-10-12,0.6305559873580933
55720,USB,1976-10-13,0.6305559873580933
55721,USB,1976-10-14,0.6388890147209167
55722,USB,1976-10-15,0.6388890147209167
55723,USB,1976-10-18,0.6388890147209167
55724,USB,1976-10-19,0.6388890147209167
55725,USB,1976-10-20,0.6388890147209167
55726,USB,1976-10-21,0.6388890147209167
55727,USB,1976-10-22,0.6388890147209167
55728,USB,1976-10-25,0.6388890147209167
55729,USB,1976-10-26,0.6388890147209167
55730,USB,1976-10-27,0.6388890147209167
55731,USB,1976-10-28,0.6388890147209167
55732,USB,1976-10-29,0.6388890147209167
55733,USB,1976-11-01,0.6388890147209167
55734,USB,1976-11-03,0.6388890147209167
55735,USB,1976-11-04,0.6388890147209167
55736,USB,1976-11-05,0.6388890147209167
55737,USB,1976-11-08,0.6305559873580933
55738,USB,1976-11-09,0.6305559873580933
55739,USB,1976-11-10,0.6305559873580933
55740,USB,1976-11-11,0.6194440126419067
55741,USB,1976-11-12,0.6194440126419067
55742,USB,1976-11-15,0.6194440126419067
55743,USB,1976-11-16,0.6194440126419067
55744,USB,1976-11-17,0.6194440126419067
55745,USB,1976-11-18,0.6194440126419067
55746,USB,1976-11-19,0.6194440126419067
55747,USB,1976-11-22,0.6194440126419067
55748,USB,1976-11-23,0.6111109852790833
55749,USB,1976-11-24,0.6111109852790833
55750,USB,1976-11-26,0.6111109852790833
55751,USB,1976-11-29,0.6111109852790833
55752,USB,1976-11-30,0.6194440126419067
55753,USB,1976-12-01,0.6194440126419067
55754,USB,1976-12-02,0.6194440126419067
55755,USB,1976-12-03,0.6194440126419067
55756,USB,1976-12-06,0.6194440126419067
55757,USB,1976-12-07,0.6194440126419067
55758,USB,1976-12-08,0.6194440126419067
55759,USB,1976-12-09,0.6194440126419067
55760,USB,1976-12-10,0.6194440126419067
55761,USB,1976-12-13,0.6305559873580933
55762,USB,1976-12-14,0.6305559873580933
55763,USB,1976-12-15,0.6305559873580933
55764,USB,1976-12-16,0.6305559873580933
55765,USB,1976-12-17,0.6305559873580933
55766,USB,1976-12-20,0.6305559873580933
55767,USB,1976-12-21,0.6305559873580933
55768,USB,1976-12-22,0.6305559873580933
55769,USB,1976-12-23,0.6388890147209167
55770,USB,1976-12-27,0.6499999761581421
55771,USB,1976-12-28,0.6611109972000122
55772,USB,1976-12-29,0.6694440245628357
55773,USB,1976-12-30,0.6694440245628357
55774,USB,1976-12-31,0.6694440245628357
55775,USB,1977-01-03,0.6805559992790222
55776,USB,1977-01-04,0.6805559992790222
55777,USB,1977-01-05,0.6805559992790222
55778,USB,1977-01-06,0.6805559992790222
55779,USB,1977-01-07,0.6805559992790222
55780,USB,1977-01-10,0.6805559992790222
55781,USB,1977-01-11,0.6805559992790222
55782,USB,1977-01-12,0.6805559992790222
55783,USB,1977-01-13,0.6805559992790222
55784,USB,1977-01-14,0.6805559992790222
55785,USB,1977-01-17,0.6805559992790222
55786,USB,1977-01-18,0.6805559992790222
55787,USB,1977-01-19,0.6805559992790222
55788,USB,1977-01-20,0.6888890266418457
55789,USB,1977-01-21,0.6888890266418457
55790,USB,1977-01-24,0.6888890266418457
55791,USB,1977-01-25,0.6888890266418457
55792,USB,1977-01-26,0.6888890266418457
55793,USB,1977-01-27,0.6888890266418457
55794,USB,1977-01-28,0.6805559992790222
55795,USB,1977-01-31,0.6805559992790222
55796,USB,1977-02-01,0.6805559992790222
55797,USB,1977-02-02,0.6805559992790222
55798,USB,1977-02-03,0.6694440245628357
55799,USB,1977-02-04,0.6694440245628357
55800,USB,1977-02-07,0.6694440245628357
55801,USB,1977-02-08,0.6694440245628357
55802,USB,1977-02-09,0.6694440245628357
55803,USB,1977-02-10,0.6694440245628357
55804,USB,1977-02-11,0.6694440245628357
55805,USB,1977-02-14,0.6611109972000122
55806,USB,1977-02-15,0.6611109972000122
55807,USB,1977-02-16,0.6611109972000122
55808,USB,1977-02-17,0.6611109972000122
55809,USB,1977-02-18,0.6611109972000122
55810,USB,1977-02-22,0.6499999761581421
55811,USB,1977-02-23,0.6305559873580933
55812,USB,1977-02-24,0.6194440126419067
55813,USB,1977-02-25,0.6194440126419067
55814,USB,1977-02-28,0.6194440126419067
55815,USB,1977-03-01,0.6111109852790833
55816,USB,1977-03-02,0.6111109852790833
55817,USB,1977-03-03,0.6111109852790833
55818,USB,1977-03-04,0.6111109852790833
55819,USB,1977-03-07,0.6111109852790833
55820,USB,1977-03-08,0.6111109852790833
55821,USB,1977-03-09,0.6111109852790833
55822,USB,1977-03-10,0.6111109852790833
55823,USB,1977-03-11,0.6194440126419067
55824,USB,1977-03-14,0.6194440126419067
55825,USB,1977-03-15,0.6194440126419067
55826,USB,1977-03-16,0.6194440126419067
55827,USB,1977-03-17,0.6194440126419067
55828,USB,1977-03-18,0.6194440126419067
55829,USB,1977-03-21,0.6194440126419067
55830,USB,1977-03-22,0.6194440126419067
55831,USB,1977-03-23,0.6111109852790833
55832,USB,1977-03-24,0.6111109852790833
55833,USB,1977-03-25,0.6111109852790833
55834,USB,1977-03-28,0.6111109852790833
55835,USB,1977-03-29,0.6111109852790833
55836,USB,1977-03-30,0.6111109852790833
55837,USB,1977-03-31,0.6000000238418579
55838,USB,1977-04-01,0.6000000238418579
55839,USB,1977-04-04,0.6000000238418579
55840,USB,1977-04-05,0.6000000238418579
55841,USB,1977-04-06,0.6000000238418579
55842,USB,1977-04-07,0.6111109852790833
55843,USB,1977-04-11,0.6111109852790833
55844,USB,1977-04-12,0.6111109852790833
55845,USB,1977-04-13,0.6111109852790833
55846,USB,1977-04-14,0.6111109852790833
55847,USB,1977-04-15,0.6111109852790833
55848,USB,1977-04-18,0.6111109852790833
55849,USB,1977-04-19,0.6111109852790833
55850,USB,1977-04-20,0.6000000238418579
55851,USB,1977-04-21,0.6000000238418579
55852,USB,1977-04-22,0.6000000238418579
55853,USB,1977-04-25,0.6111109852790833
55854,USB,1977-04-26,0.6111109852790833
55855,USB,1977-04-27,0.6111109852790833
55856,USB,1977-04-28,0.6111109852790833
55857,USB,1977-04-29,0.6111109852790833
55858,USB,1977-05-02,0.6111109852790833
55859,USB,1977-05-03,0.6111109852790833
55860,USB,1977-05-04,0.6305559873580933
55861,USB,1977-05-05,0.6305559873580933
55862,USB,1977-05-06,0.6305559873580933
55863,USB,1977-05-09,0.6305559873580933
55864,USB,1977-05-10,0.6388890147209167
55865,USB,1977-05-11,0.6388890147209167
55866,USB,1977-05-12,0.6388890147209167
55867,USB,1977-05-13,0.6388890147209167
55868,USB,1977-05-16,0.6499999761581421
55869,USB,1977-05-17,0.6499999761581421
55870,USB,1977-05-18,0.6499999761581421
55871,USB,1977-05-19,0.6499999761581421
55872,USB,1977-05-20,0.6499999761581421
55873,USB,1977-05-23,0.6499999761581421
55874,USB,1977-05-24,0.6388890147209167
55875,USB,1977-05-25,0.6388890147209167
55876,USB,1977-05-26,0.6388890147209167
55877,USB,1977-05-27,0.6388890147209167
55878,USB,1977-05-31,0.6388890147209167
55879,USB,1977-06-01,0.6499999761581421
55880,USB,1977-06-02,0.6499999761581421
55881,USB,1977-06-03,0.6611109972000122
55882,USB,1977-06-06,0.6611109972000122
55883,USB,1977-06-07,0.6611109972000122
55884,USB,1977-06-08,0.6611109972000122
55885,USB,1977-06-09,0.6611109972000122
55886,USB,1977-06-10,0.6611109972000122
55887,USB,1977-06-13,0.6611109972000122
55888,USB,1977-06-14,0.6611109972000122
55889,USB,1977-06-15,0.6611109972000122
55890,USB,1977-06-16,0.6611109972000122
55891,USB,1977-06-17,0.6611109972000122
55892,USB,1977-06-20,0.6611109972000122
55893,USB,1977-06-21,0.6611109972000122
55894,USB,1977-06-22,0.6611109972000122
55895,USB,1977-06-23,0.6611109972000122
55896,USB,1977-06-24,0.6611109972000122
55897,USB,1977-06-27,0.6611109972000122
55898,USB,1977-06-28,0.6611109972000122
55899,USB,1977-06-29,0.6611109972000122
55900,USB,1977-06-30,0.6611109972000122
55901,USB,1977-07-01,0.6611109972000122
55902,USB,1977-07-05,0.6611109972000122
55903,USB,1977-07-06,0.6611109972000122
55904,USB,1977-07-07,0.6611109972000122
55905,USB,1977-07-08,0.6694440245628357
55906,USB,1977-07-11,0.6694440245628357
55907,USB,1977-07-12,0.6694440245628357
55908,USB,1977-07-13,0.6694440245628357
55909,USB,1977-07-15,0.6805559992790222
55910,USB,1977-07-18,0.6805559992790222
55911,USB,1977-07-19,0.6888890266418457
55912,USB,1977-07-20,0.6888890266418457
55913,USB,1977-07-21,0.6888890266418457
55914,USB,1977-07-22,0.6888890266418457
55915,USB,1977-07-25,0.6888890266418457
55916,USB,1977-07-26,0.6888890266418457
55917,USB,1977-07-27,0.6888890266418457
55918,USB,1977-07-28,0.6805559992790222
55919,USB,1977-07-29,0.6805559992790222
55920,USB,1977-08-01,0.6888890266418457
55921,USB,1977-08-02,0.6888890266418457
55922,USB,1977-08-03,0.6805559992790222
55923,USB,1977-08-04,0.6805559992790222
55924,USB,1977-08-05,0.6888890266418457
55925,USB,1977-08-08,0.6888890266418457
55926,USB,1977-08-09,0.6888890266418457
55927,USB,1977-08-10,0.6888890266418457
55928,USB,1977-08-11,0.6888890266418457
55929,USB,1977-08-12,0.6888890266418457
55930,USB,1977-08-15,0.6805559992790222
55931,USB,1977-08-16,0.6805559992790222
55932,USB,1977-08-17,0.6805559992790222
55933,USB,1977-08-18,0.6694440245628357
55934,USB,1977-08-19,0.6694440245628357
55935,USB,1977-08-22,0.6694440245628357
55936,USB,1977-08-23,0.6694440245628357
55937,USB,1977-08-24,0.6694440245628357
55938,USB,1977-08-25,0.6611109972000122
55939,USB,1977-08-26,0.6611109972000122
55940,USB,1977-08-29,0.6611109972000122
55941,USB,1977-08-30,0.6611109972000122
55942,USB,1977-08-31,0.6611109972000122
55943,USB,1977-09-01,0.6611109972000122
55944,USB,1977-09-02,0.6611109972000122
55945,USB,1977-09-06,0.6611109972000122
55946,USB,1977-09-07,0.6611109972000122
55947,USB,1977-09-08,0.6611109972000122
55948,USB,1977-09-09,0.6611109972000122
55949,USB,1977-09-12,0.6611109972000122
55950,USB,1977-09-13,0.6611109972000122
55951,USB,1977-09-14,0.6611109972000122
55952,USB,1977-09-15,0.6611109972000122
55953,USB,1977-09-16,0.6611109972000122
55954,USB,1977-09-19,0.6611109972000122
55955,USB,1977-09-20,0.6611109972000122
55956,USB,1977-09-21,0.6611109972000122
55957,USB,1977-09-22,0.6611109972000122
55958,USB,1977-09-23,0.6611109972000122
55959,USB,1977-09-26,0.6611109972000122
55960,USB,1977-09-27,0.6611109972000122
55961,USB,1977-09-28,0.6499999761581421
55962,USB,1977-09-29,0.6499999761581421
55963,USB,1977-09-30,0.6499999761581421
55964,USB,1977-10-03,0.6499999761581421
55965,USB,1977-10-04,0.6499999761581421
55966,USB,1977-10-05,0.6499999761581421
55967,USB,1977-10-06,0.6499999761581421
55968,USB,1977-10-07,0.6499999761581421
55969,USB,1977-10-10,0.6499999761581421
55970,USB,1977-10-11,0.6499999761581421
55971,USB,1977-10-12,0.6611109972000122
55972,USB,1977-10-13,0.6611109972000122
55973,USB,1977-10-14,0.6611109972000122
55974,USB,1977-10-17,0.6611109972000122
55975,USB,1977-10-18,0.6611109972000122
55976,USB,1977-10-19,0.6611109972000122
55977,USB,1977-10-20,0.6611109972000122
55978,USB,1977-10-21,0.6611109972000122
55979,USB,1977-10-24,0.6611109972000122
55980,USB,1977-10-25,0.6611109972000122
55981,USB,1977-10-26,0.6499999761581421
55982,USB,1977-10-27,0.6499999761581421
55983,USB,1977-10-28,0.6499999761581421
55984,USB,1977-10-31,0.6499999761581421
55985,USB,1977-11-01,0.6499999761581421
55986,USB,1977-11-02,0.6499999761581421
55987,USB,1977-11-03,0.6499999761581421
55988,USB,1977-11-04,0.6499999761581421
55989,USB,1977-11-07,0.6499999761581421
55990,USB,1977-11-08,0.6499999761581421
55991,USB,1977-11-09,0.6499999761581421
55992,USB,1977-11-10,0.6499999761581421
55993,USB,1977-11-11,0.6499999761581421
55994,USB,1977-11-14,0.6499999761581421
55995,USB,1977-11-15,0.6499999761581421
55996,USB,1977-11-16,0.6611109972000122
55997,USB,1977-11-17,0.6611109972000122
55998,USB,1977-11-18,0.6611109972000122
55999,USB,1977-11-21,0.6694440245628357
56000,USB,1977-11-22,0.6694440245628357
56001,USB,1977-11-23,0.6694440245628357
56002,USB,1977-11-25,0.6694440245628357
56003,USB,1977-11-28,0.6694440245628357
56004,USB,1977-11-29,0.6694440245628357
56005,USB,1977-11-30,0.6694440245628357
56006,USB,1977-12-01,0.6694440245628357
56007,USB,1977-12-02,0.6694440245628357
56008,USB,1977-12-05,0.6694440245628357
56009,USB,1977-12-06,0.6694440245628357
56010,USB,1977-12-07,0.6888890266418457
56011,USB,1977-12-08,0.699999988079071
56012,USB,1977-12-09,0.699999988079071
56013,USB,1977-12-12,0.699999988079071
56014,USB,1977-12-13,0.7111110091209412
56015,USB,1977-12-14,0.7111110091209412
56016,USB,1977-12-15,0.7111110091209412
56017,USB,1977-12-16,0.7111110091209412
56018,USB,1977-12-19,0.7111110091209412
56019,USB,1977-12-20,0.7111110091209412
56020,USB,1977-12-21,0.7194439768791199
56021,USB,1977-12-22,0.7194439768791199
56022,USB,1977-12-23,0.7194439768791199
56023,USB,1977-12-27,0.7194439768791199
56024,USB,1977-12-28,0.7194439768791199
56025,USB,1977-12-29,0.7305560111999512
56026,USB,1977-12-30,0.7305560111999512
56027,USB,1978-01-03,0.7305560111999512
56028,USB,1978-01-04,0.7194439768791199
56029,USB,1978-01-05,0.7194439768791199
56030,USB,1978-01-06,0.7111110091209412
56031,USB,1978-01-09,0.699999988079071
56032,USB,1978-01-10,0.699999988079071
56033,USB,1978-01-11,0.699999988079071
56034,USB,1978-01-12,0.699999988079071
56035,USB,1978-01-13,0.699999988079071
56036,USB,1978-01-16,0.699999988079071
56037,USB,1978-01-17,0.6888890266418457
56038,USB,1978-01-18,0.6888890266418457
56039,USB,1978-01-19,0.6888890266418457
56040,USB,1978-01-20,0.6888890266418457
56041,USB,1978-01-23,0.6888890266418457
56042,USB,1978-01-24,0.6888890266418457
56043,USB,1978-01-25,0.6805559992790222
56044,USB,1978-01-26,0.6805559992790222
56045,USB,1978-01-27,0.6805559992790222
56046,USB,1978-01-30,0.6805559992790222
56047,USB,1978-01-31,0.6694440245628357
56048,USB,1978-02-01,0.6694440245628357
56049,USB,1978-02-02,0.6694440245628357
56050,USB,1978-02-03,0.6694440245628357
56051,USB,1978-02-06,0.6694440245628357
56052,USB,1978-02-07,0.6694440245628357
56053,USB,1978-02-08,0.6694440245628357
56054,USB,1978-02-09,0.6694440245628357
56055,USB,1978-02-10,0.6694440245628357
56056,USB,1978-02-13,0.6694440245628357
56057,USB,1978-02-14,0.6694440245628357
56058,USB,1978-02-15,0.6694440245628357
56059,USB,1978-02-16,0.6694440245628357
56060,USB,1978-02-17,0.6694440245628357
56061,USB,1978-02-21,0.6694440245628357
56062,USB,1978-02-22,0.6611109972000122
56063,USB,1978-02-23,0.6611109972000122
56064,USB,1978-02-24,0.6611109972000122
56065,USB,1978-02-27,0.6611109972000122
56066,USB,1978-02-28,0.6611109972000122
56067,USB,1978-03-01,0.6611109972000122
56068,USB,1978-03-02,0.6611109972000122
56069,USB,1978-03-03,0.6611109972000122
56070,USB,1978-03-06,0.6611109972000122
56071,USB,1978-03-07,0.6611109972000122
56072,USB,1978-03-08,0.6611109972000122
56073,USB,1978-03-09,0.6611109972000122
56074,USB,1978-03-10,0.6611109972000122
56075,USB,1978-03-13,0.6611109972000122
56076,USB,1978-03-14,0.6805559992790222
56077,USB,1978-03-15,0.6805559992790222
56078,USB,1978-03-16,0.6805559992790222
56079,USB,1978-03-17,0.6805559992790222
56080,USB,1978-03-20,0.6805559992790222
56081,USB,1978-03-21,0.6805559992790222
56082,USB,1978-03-22,0.6805559992790222
56083,USB,1978-03-23,0.6805559992790222
56084,USB,1978-03-27,0.6805559992790222
56085,USB,1978-03-28,0.6805559992790222
56086,USB,1978-03-29,0.6694440245628357
56087,USB,1978-03-30,0.6694440245628357
56088,USB,1978-03-31,0.6694440245628357
56089,USB,1978-04-03,0.6694440245628357
56090,USB,1978-04-04,0.6694440245628357
56091,USB,1978-04-05,0.6694440245628357
56092,USB,1978-04-06,0.6805559992790222
56093,USB,1978-04-07,0.6888890266418457
56094,USB,1978-04-10,0.6888890266418457
56095,USB,1978-04-11,0.6888890266418457
56096,USB,1978-04-12,0.6888890266418457
56097,USB,1978-04-13,0.6888890266418457
56098,USB,1978-04-14,0.6888890266418457
56099,USB,1978-04-17,0.6805559992790222
56100,USB,1978-04-18,0.6805559992790222
56101,USB,1978-04-19,0.6805559992790222
56102,USB,1978-04-20,0.6805559992790222
56103,USB,1978-04-21,0.6805559992790222
56104,USB,1978-04-24,0.6805559992790222
56105,USB,1978-04-25,0.6805559992790222
56106,USB,1978-04-26,0.6805559992790222
56107,USB,1978-04-27,0.6805559992790222
56108,USB,1978-04-28,0.6805559992790222
56109,USB,1978-05-01,0.6805559992790222
56110,USB,1978-05-02,0.6694440245628357
56111,USB,1978-05-03,0.6694440245628357
56112,USB,1978-05-04,0.6694440245628357
56113,USB,1978-05-05,0.6694440245628357
56114,USB,1978-05-08,0.6694440245628357
56115,USB,1978-05-09,0.6694440245628357
56116,USB,1978-05-10,0.6805559992790222
56117,USB,1978-05-11,0.6805559992790222
56118,USB,1978-05-12,0.6805559992790222
56119,USB,1978-05-15,0.6805559992790222
56120,USB,1978-05-16,0.6805559992790222
56121,USB,1978-05-17,0.6805559992790222
56122,USB,1978-05-18,0.6805559992790222
56123,USB,1978-05-19,0.6805559992790222
56124,USB,1978-05-22,0.6805559992790222
56125,USB,1978-05-23,0.6805559992790222
56126,USB,1978-05-24,0.6805559992790222
56127,USB,1978-05-25,0.6805559992790222
56128,USB,1978-05-26,0.6805559992790222
56129,USB,1978-05-30,0.6805559992790222
56130,USB,1978-05-31,0.6694440245628357
56131,USB,1978-06-01,0.6694440245628357
56132,USB,1978-06-02,0.6694440245628357
56133,USB,1978-06-05,0.6694440245628357
56134,USB,1978-06-06,0.6694440245628357
56135,USB,1978-06-07,0.6694440245628357
56136,USB,1978-06-08,0.6694440245628357
56137,USB,1978-06-09,0.6694440245628357
56138,USB,1978-06-12,0.6694440245628357
56139,USB,1978-06-13,0.6694440245628357
56140,USB,1978-06-14,0.6694440245628357
56141,USB,1978-06-15,0.6694440245628357
56142,USB,1978-06-16,0.6694440245628357
56143,USB,1978-06-19,0.6694440245628357
56144,USB,1978-06-20,0.6694440245628357
56145,USB,1978-06-21,0.6694440245628357
56146,USB,1978-06-22,0.6694440245628357
56147,USB,1978-06-23,0.6694440245628357
56148,USB,1978-06-26,0.6611109972000122
56149,USB,1978-06-27,0.6611109972000122
56150,USB,1978-06-28,0.6611109972000122
56151,USB,1978-06-29,0.6611109972000122
56152,USB,1978-06-30,0.6611109972000122
56153,USB,1978-07-03,0.6611109972000122
56154,USB,1978-07-05,0.6611109972000122
56155,USB,1978-07-06,0.6611109972000122
56156,USB,1978-07-07,0.6611109972000122
56157,USB,1978-07-10,0.6611109972000122
56158,USB,1978-07-11,0.6611109972000122
56159,USB,1978-07-12,0.6611109972000122
56160,USB,1978-07-13,0.6611109972000122
56161,USB,1978-07-14,0.6611109972000122
56162,USB,1978-07-17,0.6611109972000122
56163,USB,1978-07-18,0.6611109972000122
56164,USB,1978-07-19,0.6611109972000122
56165,USB,1978-07-20,0.6611109972000122
56166,USB,1978-07-21,0.6611109972000122
56167,USB,1978-07-24,0.6499999761581421
56168,USB,1978-07-25,0.6499999761581421
56169,USB,1978-07-26,0.6499999761581421
56170,USB,1978-07-27,0.6499999761581421
56171,USB,1978-07-28,0.6499999761581421
56172,USB,1978-07-31,0.6499999761581421
56173,USB,1978-08-01,0.6611109972000122
56174,USB,1978-08-02,0.6611109972000122
56175,USB,1978-08-03,0.6611109972000122
56176,USB,1978-08-04,0.6611109972000122
56177,USB,1978-08-07,0.6611109972000122
56178,USB,1978-08-08,0.6694440245628357
56179,USB,1978-08-09,0.6694440245628357
56180,USB,1978-08-10,0.6694440245628357
56181,USB,1978-08-11,0.6694440245628357
56182,USB,1978-08-14,0.6805559992790222
56183,USB,1978-08-15,0.6805559992790222
56184,USB,1978-08-16,0.6805559992790222
56185,USB,1978-08-17,0.6805559992790222
56186,USB,1978-08-18,0.6805559992790222
56187,USB,1978-08-21,0.6805559992790222
56188,USB,1978-08-22,0.6805559992790222
56189,USB,1978-08-23,0.6805559992790222
56190,USB,1978-08-24,0.6888890266418457
56191,USB,1978-08-25,0.6888890266418457
56192,USB,1978-08-28,0.6888890266418457
56193,USB,1978-08-29,0.6888890266418457
56194,USB,1978-08-30,0.6888890266418457
56195,USB,1978-08-31,0.6888890266418457
56196,USB,1978-09-01,0.6888890266418457
56197,USB,1978-09-05,0.6888890266418457
56198,USB,1978-09-06,0.6888890266418457
56199,USB,1978-09-07,0.6888890266418457
56200,USB,1978-09-08,0.6888890266418457
56201,USB,1978-09-11,0.6888890266418457
56202,USB,1978-09-12,0.6888890266418457
56203,USB,1978-09-13,0.6805559992790222
56204,USB,1978-09-14,0.6805559992790222
56205,USB,1978-09-15,0.6805559992790222
56206,USB,1978-09-18,0.6805559992790222
56207,USB,1978-09-19,0.6805559992790222
56208,USB,1978-09-20,0.6805559992790222
56209,USB,1978-09-21,0.6805559992790222
56210,USB,1978-09-22,0.6805559992790222
56211,USB,1978-09-25,0.6805559992790222
56212,USB,1978-09-26,0.6805559992790222
56213,USB,1978-09-27,0.6805559992790222
56214,USB,1978-09-28,0.6805559992790222
56215,USB,1978-09-29,0.6805559992790222
56216,USB,1978-10-02,0.6805559992790222
56217,USB,1978-10-03,0.6805559992790222
56218,USB,1978-10-04,0.6805559992790222
56219,USB,1978-10-05,0.6694440245628357
56220,USB,1978-10-06,0.6805559992790222
56221,USB,1978-10-09,0.6805559992790222
56222,USB,1978-10-10,0.6805559992790222
56223,USB,1978-10-11,0.6805559992790222
56224,USB,1978-10-12,0.6805559992790222
56225,USB,1978-10-13,0.6805559992790222
56226,USB,1978-10-16,0.6805559992790222
56227,USB,1978-10-17,0.6805559992790222
56228,USB,1978-10-18,0.6805559992790222
56229,USB,1978-10-19,0.6805559992790222
56230,USB,1978-10-20,0.6694440245628357
56231,USB,1978-10-23,0.6694440245628357
56232,USB,1978-10-24,0.6805559992790222
56233,USB,1978-10-25,0.6694440245628357
56234,USB,1978-10-26,0.6694440245628357
56235,USB,1978-10-27,0.6694440245628357
56236,USB,1978-10-30,0.6611109972000122
56237,USB,1978-10-31,0.6499999761581421
56238,USB,1978-11-01,0.6499999761581421
56239,USB,1978-11-02,0.6499999761581421
56240,USB,1978-11-03,0.6499999761581421
56241,USB,1978-11-06,0.6611109972000122
56242,USB,1978-11-07,0.6499999761581421
56243,USB,1978-11-08,0.6499999761581421
56244,USB,1978-11-09,0.6499999761581421
56245,USB,1978-11-10,0.6499999761581421
56246,USB,1978-11-13,0.6499999761581421
56247,USB,1978-11-14,0.6499999761581421
56248,USB,1978-11-15,0.6499999761581421
56249,USB,1978-11-16,0.6499999761581421
56250,USB,1978-11-17,0.6499999761581421
56251,USB,1978-11-20,0.6499999761581421
56252,USB,1978-11-21,0.6499999761581421
56253,USB,1978-11-22,0.6499999761581421
56254,USB,1978-11-24,0.6499999761581421
56255,USB,1978-11-27,0.6499999761581421
56256,USB,1978-11-28,0.6499999761581421
56257,USB,1978-11-29,0.6499999761581421
56258,USB,1978-11-30,0.6499999761581421
56259,USB,1978-12-01,0.6499999761581421
56260,USB,1978-12-04,0.6499999761581421
56261,USB,1978-12-05,0.6499999761581421
56262,USB,1978-12-06,0.6611109972000122
56263,USB,1978-12-07,0.6611109972000122
56264,USB,1978-12-08,0.6611109972000122
56265,USB,1978-12-11,0.6611109972000122
56266,USB,1978-12-12,0.6611109972000122
56267,USB,1978-12-13,0.6611109972000122
56268,USB,1978-12-14,0.6611109972000122
56269,USB,1978-12-15,0.6611109972000122
56270,USB,1978-12-18,0.6499999761581421
56271,USB,1978-12-19,0.6499999761581421
56272,USB,1978-12-20,0.6499999761581421
56273,USB,1978-12-21,0.6499999761581421
56274,USB,1978-12-22,0.6499999761581421
56275,USB,1978-12-26,0.6499999761581421
56276,USB,1978-12-27,0.6499999761581421
56277,USB,1978-12-28,0.6499999761581421
56278,USB,1978-12-29,0.6499999761581421
56279,USB,1979-01-02,0.6499999761581421
56280,USB,1979-01-03,0.6611109972000122
56281,USB,1979-01-04,0.6611109972000122
56282,USB,1979-01-05,0.6611109972000122
56283,USB,1979-01-08,0.6611109972000122
56284,USB,1979-01-09,0.6611109972000122
56285,USB,1979-01-10,0.6611109972000122
56286,USB,1979-01-11,0.6611109972000122
56287,USB,1979-01-12,0.6611109972000122
56288,USB,1979-01-15,0.6611109972000122
56289,USB,1979-01-16,0.6611109972000122
56290,USB,1979-01-17,0.6611109972000122
56291,USB,1979-01-18,0.6611109972000122
56292,USB,1979-01-19,0.6611109972000122
56293,USB,1979-01-22,0.6611109972000122
56294,USB,1979-01-23,0.6611109972000122
56295,USB,1979-01-24,0.6611109972000122
56296,USB,1979-01-25,0.6611109972000122
56297,USB,1979-01-26,0.6611109972000122
56298,USB,1979-01-29,0.6611109972000122
56299,USB,1979-01-30,0.6499999761581421
56300,USB,1979-01-31,0.6499999761581421
56301,USB,1979-02-01,0.6499999761581421
56302,USB,1979-02-02,0.6499999761581421
56303,USB,1979-02-05,0.6499999761581421
56304,USB,1979-02-06,0.6499999761581421
56305,USB,1979-02-07,0.6499999761581421
56306,USB,1979-02-08,0.6499999761581421
56307,USB,1979-02-09,0.6499999761581421
56308,USB,1979-02-12,0.6499999761581421
56309,USB,1979-02-13,0.6805559992790222
56310,USB,1979-02-14,0.699999988079071
56311,USB,1979-02-15,0.7388889789581299
56312,USB,1979-02-16,0.75
56313,USB,1979-02-20,0.7388889789581299
56314,USB,1979-02-21,0.7611110210418701
56315,USB,1979-02-22,0.75
56316,USB,1979-02-23,0.75
56317,USB,1979-02-26,0.75
56318,USB,1979-02-27,0.75
56319,USB,1979-02-28,0.75
56320,USB,1979-03-01,0.7395830154418945
56321,USB,1979-03-02,0.7395830154418945
56322,USB,1979-03-05,0.7395830154418945
56323,USB,1979-03-06,0.7395830154418945
56324,USB,1979-03-07,0.7395830154418945
56325,USB,1979-03-08,0.7395830154418945
56326,USB,1979-03-09,0.7395830154418945
56327,USB,1979-03-12,0.7395830154418945
56328,USB,1979-03-13,0.7395830154418945
56329,USB,1979-03-14,0.7395830154418945
56330,USB,1979-03-15,0.7395830154418945
56331,USB,1979-03-16,0.7291669845581055
56332,USB,1979-03-19,0.7291669845581055
56333,USB,1979-03-20,0.7291669845581055
56334,USB,1979-03-21,0.7291669845581055
56335,USB,1979-03-22,0.7291669845581055
56336,USB,1979-03-23,0.7291669845581055
56337,USB,1979-03-26,0.7291669845581055
56338,USB,1979-03-27,0.7291669845581055
56339,USB,1979-03-28,0.7291669845581055
56340,USB,1979-03-29,0.7291669845581055
56341,USB,1979-03-30,0.7291669845581055
56342,USB,1979-04-02,0.7291669845581055
56343,USB,1979-04-03,0.7291669845581055
56344,USB,1979-04-04,0.7395830154418945
56345,USB,1979-04-05,0.7395830154418945
56346,USB,1979-04-06,0.7395830154418945
56347,USB,1979-04-09,0.7395830154418945
56348,USB,1979-04-10,0.7395830154418945
56349,USB,1979-04-11,0.7395830154418945
56350,USB,1979-04-12,0.7395830154418945
56351,USB,1979-04-16,0.7395830154418945
56352,USB,1979-04-17,0.71875
56353,USB,1979-04-18,0.71875
56354,USB,1979-04-19,0.71875
56355,USB,1979-04-20,0.71875
56356,USB,1979-04-23,0.71875
56357,USB,1979-04-24,0.71875
56358,USB,1979-04-25,0.71875
56359,USB,1979-04-26,0.7083330154418945
56360,USB,1979-04-27,0.7013890147209167
56361,USB,1979-04-30,0.7013890147209167
56362,USB,1979-05-01,0.7013890147209167
56363,USB,1979-05-02,0.7013890147209167
56364,USB,1979-05-03,0.7013890147209167
56365,USB,1979-05-04,0.7013890147209167
56366,USB,1979-05-07,0.7013890147209167
56367,USB,1979-05-08,0.6805559992790222
56368,USB,1979-05-09,0.6805559992790222
56369,USB,1979-05-10,0.6805559992790222
56370,USB,1979-05-11,0.6805559992790222
56371,USB,1979-05-14,0.6805559992790222
56372,USB,1979-05-15,0.6805559992790222
56373,USB,1979-05-16,0.6701390147209167
56374,USB,1979-05-17,0.6701390147209167
56375,USB,1979-05-18,0.6701390147209167
56376,USB,1979-05-21,0.6701390147209167
56377,USB,1979-05-22,0.6701390147209167
56378,USB,1979-05-23,0.6701390147209167
56379,USB,1979-05-24,0.6701390147209167
56380,USB,1979-05-25,0.6701390147209167
56381,USB,1979-05-29,0.6701390147209167
56382,USB,1979-05-30,0.6701390147209167
56383,USB,1979-05-31,0.6701390147209167
56384,USB,1979-06-01,0.6701390147209167
56385,USB,1979-06-04,0.6701390147209167
56386,USB,1979-06-05,0.6701390147209167
56387,USB,1979-06-06,0.6701390147209167
56388,USB,1979-06-07,0.6701390147209167
56389,USB,1979-06-08,0.6597219705581665
56390,USB,1979-06-11,0.6597219705581665
56391,USB,1979-06-12,0.6597219705581665
56392,USB,1979-06-13,0.6597219705581665
56393,USB,1979-06-14,0.6597219705581665
56394,USB,1979-06-15,0.6597219705581665
56395,USB,1979-06-18,0.6597219705581665
56396,USB,1979-06-19,0.6597219705581665
56397,USB,1979-06-20,0.6597219705581665
56398,USB,1979-06-21,0.6597219705581665
56399,USB,1979-06-22,0.6597219705581665
56400,USB,1979-06-25,0.6597219705581665
56401,USB,1979-06-26,0.6597219705581665
56402,USB,1979-06-27,0.6597219705581665
56403,USB,1979-06-28,0.6597219705581665
56404,USB,1979-06-29,0.6701390147209167
56405,USB,1979-07-02,0.6701390147209167
56406,USB,1979-07-03,0.6701390147209167
56407,USB,1979-07-05,0.6701390147209167
56408,USB,1979-07-06,0.6701390147209167
56409,USB,1979-07-09,0.6701390147209167
56410,USB,1979-07-10,0.6701390147209167
56411,USB,1979-07-11,0.6805559992790222
56412,USB,1979-07-12,0.6805559992790222
56413,USB,1979-07-13,0.6805559992790222
56414,USB,1979-07-16,0.6805559992790222
56415,USB,1979-07-17,0.6805559992790222
56416,USB,1979-07-18,0.6805559992790222
56417,USB,1979-07-19,0.6805559992790222
56418,USB,1979-07-20,0.6805559992790222
56419,USB,1979-07-23,0.6805559992790222
56420,USB,1979-07-24,0.6805559992790222
56421,USB,1979-07-25,0.6805559992790222
56422,USB,1979-07-26,0.6805559992790222
56423,USB,1979-07-27,0.6805559992790222
56424,USB,1979-07-30,0.6805559992790222
56425,USB,1979-07-31,0.6805559992790222
56426,USB,1979-08-01,0.7013890147209167
56427,USB,1979-08-02,0.7013890147209167
56428,USB,1979-08-03,0.7013890147209167
56429,USB,1979-08-06,0.7013890147209167
56430,USB,1979-08-07,0.7013890147209167
56431,USB,1979-08-08,0.7013890147209167
56432,USB,1979-08-09,0.7013890147209167
56433,USB,1979-08-10,0.7013890147209167
56434,USB,1979-08-13,0.7013890147209167
56435,USB,1979-08-14,0.7013890147209167
56436,USB,1979-08-15,0.7013890147209167
56437,USB,1979-08-16,0.7013890147209167
56438,USB,1979-08-17,0.7013890147209167
56439,USB,1979-08-20,0.7013890147209167
56440,USB,1979-08-21,0.7013890147209167
56441,USB,1979-08-22,0.7013890147209167
56442,USB,1979-08-23,0.7013890147209167
56443,USB,1979-08-24,0.7013890147209167
56444,USB,1979-08-27,0.7013890147209167
56445,USB,1979-08-28,0.7013890147209167
56446,USB,1979-08-29,0.7013890147209167
56447,USB,1979-08-30,0.7013890147209167
56448,USB,1979-08-31,0.7013890147209167
56449,USB,1979-09-04,0.7013890147209167
56450,USB,1979-09-05,0.7013890147209167
56451,USB,1979-09-06,0.7013890147209167
56452,USB,1979-09-07,0.7013890147209167
56453,USB,1979-09-10,0.7013890147209167
56454,USB,1979-09-11,0.7013890147209167
56455,USB,1979-09-12,0.7013890147209167
56456,USB,1979-09-13,0.7013890147209167
56457,USB,1979-09-14,0.7013890147209167
56458,USB,1979-09-17,0.7013890147209167
56459,USB,1979-09-18,0.7013890147209167
56460,USB,1979-09-19,0.7083330154418945
56461,USB,1979-09-20,0.7083330154418945
56462,USB,1979-09-21,0.7083330154418945
56463,USB,1979-09-24,0.7083330154418945
56464,USB,1979-09-25,0.7013890147209167
56465,USB,1979-09-26,0.7083330154418945
56466,USB,1979-09-27,0.7083330154418945
56467,USB,1979-09-28,0.7083330154418945
56468,USB,1979-10-01,0.7083330154418945
56469,USB,1979-10-02,0.7083330154418945
56470,USB,1979-10-03,0.7083330154418945
56471,USB,1979-10-04,0.7083330154418945
56472,USB,1979-10-05,0.7083330154418945
56473,USB,1979-10-08,0.7083330154418945
56474,USB,1979-10-09,0.7013890147209167
56475,USB,1979-10-10,0.6284719705581665
56476,USB,1979-10-11,0.6284719705581665
56477,USB,1979-10-12,0.6493059992790222
56478,USB,1979-10-15,0.6388890147209167
56479,USB,1979-10-16,0.6284719705581665
56480,USB,1979-10-17,0.6284719705581665
56481,USB,1979-10-18,0.6284719705581665
56482,USB,1979-10-19,0.6284719705581665
56483,USB,1979-10-22,0.6215280294418335
56484,USB,1979-10-23,0.6284719705581665
56485,USB,1979-10-24,0.6284719705581665
56486,USB,1979-10-25,0.6284719705581665
56487,USB,1979-10-26,0.6284719705581665
56488,USB,1979-10-29,0.6284719705581665
56489,USB,1979-10-30,0.6284719705581665
56490,USB,1979-10-31,0.6284719705581665
56491,USB,1979-11-01,0.6284719705581665
56492,USB,1979-11-02,0.6284719705581665
56493,USB,1979-11-05,0.6215280294418335
56494,USB,1979-11-06,0.6215280294418335
56495,USB,1979-11-07,0.6215280294418335
56496,USB,1979-11-08,0.6111109852790833
56497,USB,1979-11-09,0.6215280294418335
56498,USB,1979-11-12,0.6215280294418335
56499,USB,1979-11-13,0.6284719705581665
56500,USB,1979-11-14,0.6284719705581665
56501,USB,1979-11-15,0.6284719705581665
56502,USB,1979-11-16,0.6284719705581665
56503,USB,1979-11-19,0.6215280294418335
56504,USB,1979-11-20,0.6215280294418335
56505,USB,1979-11-21,0.6215280294418335
56506,USB,1979-11-23,0.6284719705581665
56507,USB,1979-11-26,0.6284719705581665
56508,USB,1979-11-27,0.6284719705581665
56509,USB,1979-11-28,0.6284719705581665
56510,USB,1979-11-29,0.6388890147209167
56511,USB,1979-11-30,0.6388890147209167
56512,USB,1979-12-03,0.6388890147209167
56513,USB,1979-12-04,0.6597219705581665
56514,USB,1979-12-05,0.6597219705581665
56515,USB,1979-12-06,0.6701390147209167
56516,USB,1979-12-07,0.6805559992790222
56517,USB,1979-12-10,0.7013890147209167
56518,USB,1979-12-11,0.7013890147209167
56519,USB,1979-12-12,0.7013890147209167
56520,USB,1979-12-13,0.7013890147209167
56521,USB,1979-12-14,0.7013890147209167
56522,USB,1979-12-17,0.7013890147209167
56523,USB,1979-12-18,0.7083330154418945
56524,USB,1979-12-19,0.7083330154418945
56525,USB,1979-12-20,0.7013890147209167
56526,USB,1979-12-21,0.7013890147209167
56527,USB,1979-12-24,0.7013890147209167
56528,USB,1979-12-26,0.7013890147209167
56529,USB,1979-12-27,0.7013890147209167
56530,USB,1979-12-28,0.7013890147209167
56531,USB,1979-12-31,0.7013890147209167
56532,USB,1980-01-02,0.7013890147209167
56533,USB,1980-01-03,0.6805559992790222
56534,USB,1980-01-04,0.6805559992790222
56535,USB,1980-01-07,0.6805559992790222
56536,USB,1980-01-08,0.6805559992790222
56537,USB,1980-01-09,0.6805559992790222
56538,USB,1980-01-10,0.6805559992790222
56539,USB,1980-01-11,0.6805559992790222
56540,USB,1980-01-14,0.6805559992790222
56541,USB,1980-01-15,0.6805559992790222
56542,USB,1980-01-16,0.6701390147209167
56543,USB,1980-01-17,0.6701390147209167
56544,USB,1980-01-18,0.6701390147209167
56545,USB,1980-01-21,0.6701390147209167
56546,USB,1980-01-22,0.6701390147209167
56547,USB,1980-01-23,0.6701390147209167
56548,USB,1980-01-24,0.6701390147209167
56549,USB,1980-01-25,0.6701390147209167
56550,USB,1980-01-28,0.6701390147209167
56551,USB,1980-01-29,0.6701390147209167
56552,USB,1980-01-30,0.6701390147209167
56553,USB,1980-01-31,0.6701390147209167
56554,USB,1980-02-01,0.6701390147209167
56555,USB,1980-02-04,0.6701390147209167
56556,USB,1980-02-05,0.6701390147209167
56557,USB,1980-02-06,0.6701390147209167
56558,USB,1980-02-07,0.6701390147209167
56559,USB,1980-02-08,0.6701390147209167
56560,USB,1980-02-11,0.6493059992790222
56561,USB,1980-02-12,0.6493059992790222
56562,USB,1980-02-13,0.6493059992790222
56563,USB,1980-02-14,0.6493059992790222
56564,USB,1980-02-15,0.6493059992790222
56565,USB,1980-02-19,0.6493059992790222
56566,USB,1980-02-20,0.6493059992790222
56567,USB,1980-02-21,0.6493059992790222
56568,USB,1980-02-22,0.6388890147209167
56569,USB,1980-02-25,0.6215280294418335
56570,USB,1980-02-26,0.6215280294418335
56571,USB,1980-02-27,0.6215280294418335
56572,USB,1980-02-28,0.6215280294418335
56573,USB,1980-02-29,0.6215280294418335
56574,USB,1980-03-03,0.6215280294418335
56575,USB,1980-03-04,0.6111109852790833
56576,USB,1980-03-05,0.6006940007209778
56577,USB,1980-03-06,0.6006940007209778
56578,USB,1980-03-07,0.5902780294418335
56579,USB,1980-03-10,0.5798609852790833
56580,USB,1980-03-11,0.5798609852790833
56581,USB,1980-03-12,0.5694440007209778
56582,USB,1980-03-13,0.5694440007209778
56583,USB,1980-03-14,0.5694440007209778
56584,USB,1980-03-17,0.6388890147209167
56585,USB,1980-03-18,0.6319440007209778
56586,USB,1980-03-19,0.6319440007209778
56587,USB,1980-03-20,0.6319440007209778
56588,USB,1980-03-21,0.625
56589,USB,1980-03-24,0.625
56590,USB,1980-03-25,0.625
56591,USB,1980-03-26,0.625
56592,USB,1980-03-27,0.6041669845581055
56593,USB,1980-03-28,0.6041669845581055
56594,USB,1980-03-31,0.6111109852790833
56595,USB,1980-04-01,0.6180559992790222
56596,USB,1980-04-02,0.6180559992790222
56597,USB,1980-04-03,0.6111109852790833
56598,USB,1980-04-07,0.6180559992790222
56599,USB,1980-04-08,0.6111109852790833
56600,USB,1980-04-09,0.625
56601,USB,1980-04-10,0.6319440007209778
56602,USB,1980-04-11,0.6388890147209167
56603,USB,1980-04-14,0.6458330154418945
56604,USB,1980-04-15,0.6597219705581665
56605,USB,1980-04-16,0.6597219705581665
56606,USB,1980-04-17,0.6597219705581665
56607,USB,1980-04-18,0.6527780294418335
56608,USB,1980-04-21,0.6527780294418335
56609,USB,1980-04-22,0.6527780294418335
56610,USB,1980-04-23,0.6597219705581665
56611,USB,1980-04-24,0.6597219705581665
56612,USB,1980-04-25,0.6597219705581665
56613,USB,1980-04-28,0.6597219705581665
56614,USB,1980-04-29,0.6597219705581665
56615,USB,1980-04-30,0.6597219705581665
56616,USB,1980-05-01,0.6597219705581665
56617,USB,1980-05-02,0.6666669845581055
56618,USB,1980-05-05,0.6666669845581055
56619,USB,1980-05-06,0.6805559992790222
56620,USB,1980-05-07,0.6944440007209778
56621,USB,1980-05-08,0.6944440007209778
56622,USB,1980-05-09,0.6944440007209778
56623,USB,1980-05-12,0.6944440007209778
56624,USB,1980-05-13,0.7013890147209167
56625,USB,1980-05-14,0.6944440007209778
56626,USB,1980-05-15,0.7013890147209167
56627,USB,1980-05-16,0.7013890147209167
56628,USB,1980-05-19,0.7013890147209167
56629,USB,1980-05-20,0.7013890147209167
56630,USB,1980-05-21,0.7013890147209167
56631,USB,1980-05-22,0.7013890147209167
56632,USB,1980-05-23,0.6944440007209778
56633,USB,1980-05-27,0.7013890147209167
56634,USB,1980-05-28,0.7013890147209167
56635,USB,1980-05-29,0.7013890147209167
56636,USB,1980-05-30,0.6944440007209778
56637,USB,1980-06-02,0.6944440007209778
56638,USB,1980-06-03,0.6944440007209778
56639,USB,1980-06-04,0.6875
56640,USB,1980-06-05,0.6944440007209778
56641,USB,1980-06-06,0.6944440007209778
56642,USB,1980-06-09,0.7013890147209167
56643,USB,1980-06-10,0.6944440007209778
56644,USB,1980-06-11,0.7083330154418945
56645,USB,1980-06-12,0.7291669845581055
56646,USB,1980-06-13,0.7569440007209778
56647,USB,1980-06-16,0.7777780294418335
56648,USB,1980-06-17,0.7777780294418335
56649,USB,1980-06-18,0.7708330154418945
56650,USB,1980-06-19,0.7638890147209167
56651,USB,1980-06-20,0.7569440007209778
56652,USB,1980-06-23,0.7569440007209778
56653,USB,1980-06-24,0.7569440007209778
56654,USB,1980-06-25,0.75
56655,USB,1980-06-26,0.75
56656,USB,1980-06-27,0.7569440007209778
56657,USB,1980-06-30,0.7361109852790833
56658,USB,1980-07-01,0.7361109852790833
56659,USB,1980-07-02,0.7361109852790833
56660,USB,1980-07-03,0.7361109852790833
56661,USB,1980-07-07,0.7361109852790833
56662,USB,1980-07-08,0.7361109852790833
56663,USB,1980-07-09,0.7361109852790833
56664,USB,1980-07-10,0.7361109852790833
56665,USB,1980-07-11,0.7361109852790833
56666,USB,1980-07-14,0.7361109852790833
56667,USB,1980-07-15,0.7361109852790833
56668,USB,1980-07-16,0.7361109852790833
56669,USB,1980-07-17,0.7361109852790833
56670,USB,1980-07-18,0.7361109852790833
56671,USB,1980-07-21,0.7361109852790833
56672,USB,1980-07-22,0.7222219705581665
56673,USB,1980-07-23,0.7222219705581665
56674,USB,1980-07-24,0.7152780294418335
56675,USB,1980-07-25,0.7152780294418335
56676,USB,1980-07-28,0.7222219705581665
56677,USB,1980-07-29,0.7222219705581665
56678,USB,1980-07-30,0.7222219705581665
56679,USB,1980-07-31,0.7222219705581665
56680,USB,1980-08-01,0.7291669845581055
56681,USB,1980-08-04,0.7291669845581055
56682,USB,1980-08-05,0.7291669845581055
56683,USB,1980-08-06,0.7361109852790833
56684,USB,1980-08-07,0.7361109852790833
56685,USB,1980-08-08,0.7361109852790833
56686,USB,1980-08-11,0.7291669845581055
56687,USB,1980-08-12,0.7222219705581665
56688,USB,1980-08-13,0.7222219705581665
56689,USB,1980-08-14,0.7222219705581665
56690,USB,1980-08-15,0.7222219705581665
56691,USB,1980-08-18,0.7152780294418335
56692,USB,1980-08-19,0.7152780294418335
56693,USB,1980-08-20,0.7222219705581665
56694,USB,1980-08-21,0.7291669845581055
56695,USB,1980-08-22,0.7291669845581055
56696,USB,1980-08-25,0.7291669845581055
56697,USB,1980-08-26,0.7291669845581055
56698,USB,1980-08-27,0.7291669845581055
56699,USB,1980-08-28,0.7291669845581055
56700,USB,1980-08-29,0.7291669845581055
56701,USB,1980-09-02,0.7152780294418335
56702,USB,1980-09-03,0.7152780294418335
56703,USB,1980-09-04,0.7152780294418335
56704,USB,1980-09-05,0.7152780294418335
56705,USB,1980-09-08,0.7152780294418335
56706,USB,1980-09-09,0.7013890147209167
56707,USB,1980-09-10,0.7013890147209167
56708,USB,1980-09-11,0.7013890147209167
56709,USB,1980-09-12,0.7013890147209167
56710,USB,1980-09-15,0.7013890147209167
56711,USB,1980-09-16,0.7013890147209167
56712,USB,1980-09-17,0.7013890147209167
56713,USB,1980-09-18,0.7013890147209167
56714,USB,1980-09-19,0.7013890147209167
56715,USB,1980-09-22,0.7013890147209167
56716,USB,1980-09-23,0.7013890147209167
56717,USB,1980-09-24,0.6944440007209778
56718,USB,1980-09-25,0.6944440007209778
56719,USB,1980-09-26,0.6875
56720,USB,1980-09-29,0.6805559992790222
56721,USB,1980-09-30,0.6805559992790222
56722,USB,1980-10-01,0.6805559992790222
56723,USB,1980-10-02,0.6666669845581055
56724,USB,1980-10-03,0.6666669845581055
56725,USB,1980-10-06,0.6666669845581055
56726,USB,1980-10-07,0.6666669845581055
56727,USB,1980-10-08,0.6666669845581055
56728,USB,1980-10-09,0.6666669845581055
56729,USB,1980-10-10,0.6597219705581665
56730,USB,1980-10-13,0.6597219705581665
56731,USB,1980-10-14,0.6597219705581665
56732,USB,1980-10-15,0.6597219705581665
56733,USB,1980-10-16,0.6597219705581665
56734,USB,1980-10-17,0.6597219705581665
56735,USB,1980-10-20,0.6597219705581665
56736,USB,1980-10-21,0.6666669845581055
56737,USB,1980-10-22,0.6666669845581055
56738,USB,1980-10-23,0.6597219705581665
56739,USB,1980-10-24,0.6458330154418945
56740,USB,1980-10-27,0.6458330154418945
56741,USB,1980-10-28,0.6458330154418945
56742,USB,1980-10-29,0.6527780294418335
56743,USB,1980-10-30,0.6597219705581665
56744,USB,1980-10-31,0.6597219705581665
56745,USB,1980-11-03,0.6597219705581665
56746,USB,1980-11-05,0.6736109852790833
56747,USB,1980-11-06,0.6736109852790833
56748,USB,1980-11-07,0.6736109852790833
56749,USB,1980-11-10,0.6736109852790833
56750,USB,1980-11-11,0.6736109852790833
56751,USB,1980-11-12,0.6736109852790833
56752,USB,1980-11-13,0.6736109852790833
56753,USB,1980-11-14,0.6666669845581055
56754,USB,1980-11-17,0.6597219705581665
56755,USB,1980-11-18,0.6458330154418945
56756,USB,1980-11-19,0.6458330154418945
56757,USB,1980-11-20,0.6388890147209167
56758,USB,1980-11-21,0.6388890147209167
56759,USB,1980-11-24,0.6388890147209167
56760,USB,1980-11-25,0.6388890147209167
56761,USB,1980-11-26,0.6458330154418945
56762,USB,1980-11-28,0.6527780294418335
56763,USB,1980-12-01,0.6597219705581665
56764,USB,1980-12-02,0.6527780294418335
56765,USB,1980-12-03,0.6527780294418335
56766,USB,1980-12-04,0.6527780294418335
56767,USB,1980-12-05,0.6527780294418335
56768,USB,1980-12-08,0.6527780294418335
56769,USB,1980-12-09,0.6527780294418335
56770,USB,1980-12-10,0.6527780294418335
56771,USB,1980-12-11,0.6458330154418945
56772,USB,1980-12-12,0.6458330154418945
56773,USB,1980-12-15,0.6458330154418945
56774,USB,1980-12-16,0.6388890147209167
56775,USB,1980-12-17,0.6527780294418335
56776,USB,1980-12-18,0.6527780294418335
56777,USB,1980-12-19,0.6527780294418335
56778,USB,1980-12-22,0.6527780294418335
56779,USB,1980-12-23,0.6597219705581665
56780,USB,1980-12-24,0.6597219705581665
56781,USB,1980-12-26,0.6527780294418335
56782,USB,1980-12-29,0.6388890147209167
56783,USB,1980-12-30,0.6458330154418945
56784,USB,1980-12-31,0.6597219705581665
56785,USB,1981-01-02,0.6597219705581665
56786,USB,1981-01-05,0.6527780294418335
56787,USB,1981-01-06,0.6736109852790833
56788,USB,1981-01-07,0.6805559992790222
56789,USB,1981-01-08,0.6805559992790222
56790,USB,1981-01-09,0.6805559992790222
56791,USB,1981-01-12,0.6805559992790222
56792,USB,1981-01-13,0.6875
56793,USB,1981-01-14,0.6944440007209778
56794,USB,1981-01-15,0.6944440007209778
56795,USB,1981-01-16,0.6875
56796,USB,1981-01-19,0.6875
56797,USB,1981-01-20,0.6805559992790222
56798,USB,1981-01-21,0.6666669845581055
56799,USB,1981-01-22,0.6597219705581665
56800,USB,1981-01-23,0.6597219705581665
56801,USB,1981-01-26,0.6597219705581665
56802,USB,1981-01-27,0.6597219705581665
56803,USB,1981-01-28,0.6597219705581665
56804,USB,1981-01-29,0.6597219705581665
56805,USB,1981-01-30,0.6597219705581665
56806,USB,1981-02-02,0.6527780294418335
56807,USB,1981-02-03,0.6458330154418945
56808,USB,1981-02-04,0.6458330154418945
56809,USB,1981-02-05,0.6458330154418945
56810,USB,1981-02-06,0.6527780294418335
56811,USB,1981-02-09,0.6527780294418335
56812,USB,1981-02-10,0.6527780294418335
56813,USB,1981-02-11,0.6527780294418335
56814,USB,1981-02-12,0.6597219705581665
56815,USB,1981-02-13,0.6527780294418335
56816,USB,1981-02-17,0.6527780294418335
56817,USB,1981-02-18,0.6388890147209167
56818,USB,1981-02-19,0.6458330154418945
56819,USB,1981-02-20,0.6458330154418945
56820,USB,1981-02-23,0.6458330154418945
56821,USB,1981-02-24,0.6458330154418945
56822,USB,1981-02-25,0.6458330154418945
56823,USB,1981-02-26,0.6458330154418945
56824,USB,1981-02-27,0.6458330154418945
56825,USB,1981-03-02,0.6388890147209167
56826,USB,1981-03-03,0.6458330154418945
56827,USB,1981-03-04,0.6458330154418945
56828,USB,1981-03-05,0.6388890147209167
56829,USB,1981-03-06,0.6458330154418945
56830,USB,1981-03-09,0.6458330154418945
56831,USB,1981-03-10,0.6458330154418945
56832,USB,1981-03-11,0.6388890147209167
56833,USB,1981-03-12,0.6388890147209167
56834,USB,1981-03-13,0.6388890147209167
56835,USB,1981-03-16,0.6597219705581665
56836,USB,1981-03-17,0.6597219705581665
56837,USB,1981-03-18,0.6666669845581055
56838,USB,1981-03-19,0.6666669845581055
56839,USB,1981-03-20,0.6805559992790222
56840,USB,1981-03-23,0.6875
56841,USB,1981-03-24,0.7222219705581665
56842,USB,1981-03-25,0.7222219705581665
56843,USB,1981-03-26,0.7291669845581055
56844,USB,1981-03-27,0.7291669845581055
56845,USB,1981-03-30,0.7291669845581055
56846,USB,1981-03-31,0.7152780294418335
56847,USB,1981-04-01,0.7291669845581055
56848,USB,1981-04-02,0.7291669845581055
56849,USB,1981-04-03,0.7291669845581055
56850,USB,1981-04-06,0.7083330154418945
56851,USB,1981-04-07,0.7083330154418945
56852,USB,1981-04-08,0.7222219705581665
56853,USB,1981-04-09,0.7222219705581665
56854,USB,1981-04-10,0.7291669845581055
56855,USB,1981-04-13,0.7222219705581665
56856,USB,1981-04-14,0.7083330154418945
56857,USB,1981-04-15,0.7083330154418945
56858,USB,1981-04-16,0.7222219705581665
56859,USB,1981-04-20,0.7222219705581665
56860,USB,1981-04-21,0.7222219705581665
56861,USB,1981-04-22,0.7222219705581665
56862,USB,1981-04-23,0.7083330154418945
56863,USB,1981-04-24,0.7083330154418945
56864,USB,1981-04-27,0.7222219705581665
56865,USB,1981-04-28,0.7152780294418335
56866,USB,1981-04-29,0.7083330154418945
56867,USB,1981-04-30,0.7083330154418945
56868,USB,1981-05-01,0.7083330154418945
56869,USB,1981-05-04,0.7083330154418945
56870,USB,1981-05-05,0.6944440007209778
56871,USB,1981-05-06,0.6944440007209778
56872,USB,1981-05-07,0.6736109852790833
56873,USB,1981-05-08,0.6736109852790833
56874,USB,1981-05-11,0.6527780294418335
56875,USB,1981-05-12,0.6597219705581665
56876,USB,1981-05-13,0.6597219705581665
56877,USB,1981-05-14,0.6736109852790833
56878,USB,1981-05-15,0.6805559992790222
56879,USB,1981-05-18,0.6666669845581055
56880,USB,1981-05-19,0.6666669845581055
56881,USB,1981-05-20,0.6666669845581055
56882,USB,1981-05-21,0.6736109852790833
56883,USB,1981-05-22,0.6736109852790833
56884,USB,1981-05-26,0.6875
56885,USB,1981-05-27,0.6875
56886,USB,1981-05-28,0.7013890147209167
56887,USB,1981-05-29,0.7013890147209167
56888,USB,1981-06-01,0.7083330154418945
56889,USB,1981-06-02,0.7152780294418335
56890,USB,1981-06-03,0.7152780294418335
56891,USB,1981-06-04,0.7152780294418335
56892,USB,1981-06-05,0.7083330154418945
56893,USB,1981-06-08,0.7083330154418945
56894,USB,1981-06-09,0.7083330154418945
56895,USB,1981-06-10,0.7083330154418945
56896,USB,1981-06-11,0.7222219705581665
56897,USB,1981-06-12,0.7291669845581055
56898,USB,1981-06-15,0.7222219705581665
56899,USB,1981-06-16,0.7083330154418945
56900,USB,1981-06-17,0.7222219705581665
56901,USB,1981-06-18,0.7222219705581665
56902,USB,1981-06-19,0.7222219705581665
56903,USB,1981-06-22,0.7222219705581665
56904,USB,1981-06-23,0.7152780294418335
56905,USB,1981-06-24,0.7152780294418335
56906,USB,1981-06-25,0.7222219705581665
56907,USB,1981-06-26,0.7083330154418945
56908,USB,1981-06-29,0.7083330154418945
56909,USB,1981-06-30,0.7083330154418945
56910,USB,1981-07-01,0.7013890147209167
56911,USB,1981-07-02,0.6944440007209778
56912,USB,1981-07-06,0.6875
56913,USB,1981-07-07,0.6875
56914,USB,1981-07-08,0.6875
56915,USB,1981-07-09,0.6875
56916,USB,1981-07-10,0.7013890147209167
56917,USB,1981-07-13,0.7083330154418945
56918,USB,1981-07-14,0.7013890147209167
56919,USB,1981-07-15,0.7083330154418945
56920,USB,1981-07-16,0.7083330154418945
56921,USB,1981-07-17,0.7083330154418945
56922,USB,1981-07-20,0.6944440007209778
56923,USB,1981-07-21,0.6875
56924,USB,1981-07-22,0.6944440007209778
56925,USB,1981-07-23,0.6944440007209778
56926,USB,1981-07-24,0.6944440007209778
56927,USB,1981-07-27,0.6944440007209778
56928,USB,1981-07-28,0.6944440007209778
56929,USB,1981-07-29,0.6944440007209778
56930,USB,1981-07-30,0.7013890147209167
56931,USB,1981-07-31,0.7013890147209167
56932,USB,1981-08-03,0.7013890147209167
56933,USB,1981-08-04,0.7013890147209167
56934,USB,1981-08-05,0.7013890147209167
56935,USB,1981-08-06,0.7013890147209167
56936,USB,1981-08-07,0.7013890147209167
56937,USB,1981-08-10,0.7013890147209167
56938,USB,1981-08-11,0.7083330154418945
56939,USB,1981-08-12,0.7152780294418335
56940,USB,1981-08-13,0.7152780294418335
56941,USB,1981-08-14,0.7083330154418945
56942,USB,1981-08-17,0.7013890147209167
56943,USB,1981-08-18,0.7083330154418945
56944,USB,1981-08-19,0.7083330154418945
56945,USB,1981-08-20,0.7083330154418945
56946,USB,1981-08-21,0.7083330154418945
56947,USB,1981-08-24,0.7083330154418945
56948,USB,1981-08-25,0.7013890147209167
56949,USB,1981-08-26,0.6875
56950,USB,1981-08-27,0.6944440007209778
56951,USB,1981-08-28,0.6805559992790222
56952,USB,1981-08-31,0.6875
56953,USB,1981-09-01,0.6944440007209778
56954,USB,1981-09-02,0.6875
56955,USB,1981-09-03,0.6805559992790222
56956,USB,1981-09-04,0.6736109852790833
56957,USB,1981-09-08,0.6597219705581665
56958,USB,1981-09-09,0.6597219705581665
56959,USB,1981-09-10,0.6736109852790833
56960,USB,1981-09-11,0.6805559992790222
56961,USB,1981-09-14,0.6736109852790833
56962,USB,1981-09-15,0.6875
56963,USB,1981-09-16,0.6805559992790222
56964,USB,1981-09-17,0.6875
56965,USB,1981-09-18,0.6875
56966,USB,1981-09-21,0.6805559992790222
56967,USB,1981-09-22,0.6875
56968,USB,1981-09-23,0.6875
56969,USB,1981-09-24,0.6875
56970,USB,1981-09-25,0.6875
56971,USB,1981-09-28,0.6805559992790222
56972,USB,1981-09-29,0.6875
56973,USB,1981-09-30,0.6875
56974,USB,1981-10-01,0.6875
56975,USB,1981-10-02,0.6875
56976,USB,1981-10-05,0.6944440007209778
56977,USB,1981-10-06,0.7013890147209167
56978,USB,1981-10-07,0.7083330154418945
56979,USB,1981-10-08,0.7152780294418335
56980,USB,1981-10-09,0.7222219705581665
56981,USB,1981-10-12,0.7222219705581665
56982,USB,1981-10-13,0.7291669845581055
56983,USB,1981-10-14,0.7361109852790833
56984,USB,1981-10-15,0.7361109852790833
56985,USB,1981-10-16,0.7430559992790222
56986,USB,1981-10-19,0.7430559992790222
56987,USB,1981-10-20,0.7361109852790833
56988,USB,1981-10-21,0.7361109852790833
56989,USB,1981-10-22,0.7361109852790833
56990,USB,1981-10-23,0.7361109852790833
56991,USB,1981-10-26,0.7291669845581055
56992,USB,1981-10-27,0.7291669845581055
56993,USB,1981-10-28,0.7361109852790833
56994,USB,1981-10-29,0.7291669845581055
56995,USB,1981-10-30,0.7361109852790833
56996,USB,1981-11-02,0.7430559992790222
56997,USB,1981-11-03,0.75
56998,USB,1981-11-04,0.7569440007209778
56999,USB,1981-11-05,0.75
57000,USB,1981-11-06,0.75
57001,USB,1981-11-09,0.75
57002,USB,1981-11-10,0.75
57003,USB,1981-11-11,0.75
57004,USB,1981-11-12,0.75
57005,USB,1981-11-13,0.75
57006,USB,1981-11-16,0.7430559992790222
57007,USB,1981-11-17,0.7430559992790222
57008,USB,1981-11-18,0.7430559992790222
57009,USB,1981-11-19,0.7361109852790833
57010,USB,1981-11-20,0.7361109852790833
57011,USB,1981-11-23,0.75
57012,USB,1981-11-24,0.7430559992790222
57013,USB,1981-11-25,0.75
57014,USB,1981-11-27,0.75
57015,USB,1981-11-30,0.75
57016,USB,1981-12-01,0.75
57017,USB,1981-12-02,0.7569440007209778
57018,USB,1981-12-03,0.75
57019,USB,1981-12-04,0.75
57020,USB,1981-12-07,0.75
57021,USB,1981-12-08,0.75
57022,USB,1981-12-09,0.75
57023,USB,1981-12-10,0.7569440007209778
57024,USB,1981-12-11,0.7569440007209778
57025,USB,1981-12-14,0.7291669845581055
57026,USB,1981-12-15,0.7361109852790833
57027,USB,1981-12-16,0.75
57028,USB,1981-12-17,0.7569440007209778
57029,USB,1981-12-18,0.7569440007209778
57030,USB,1981-12-21,0.7569440007209778
57031,USB,1981-12-22,0.7569440007209778
57032,USB,1981-12-23,0.7569440007209778
57033,USB,1981-12-24,0.7569440007209778
57034,USB,1981-12-28,0.7569440007209778
57035,USB,1981-12-29,0.75
57036,USB,1981-12-30,0.7430559992790222
57037,USB,1981-12-31,0.75
57038,USB,1982-01-04,0.7569440007209778
57039,USB,1982-01-05,0.7430559992790222
57040,USB,1982-01-06,0.75
57041,USB,1982-01-07,0.7430559992790222
57042,USB,1982-01-08,0.75
57043,USB,1982-01-11,0.7430559992790222
57044,USB,1982-01-12,0.7291669845581055
57045,USB,1982-01-13,0.7083330154418945
57046,USB,1982-01-14,0.7083330154418945
57047,USB,1982-01-15,0.7083330154418945
57048,USB,1982-01-18,0.7083330154418945
57049,USB,1982-01-19,0.7152780294418335
57050,USB,1982-01-20,0.7152780294418335
57051,USB,1982-01-21,0.7152780294418335
57052,USB,1982-01-22,0.7152780294418335
57053,USB,1982-01-25,0.7152780294418335
57054,USB,1982-01-26,0.7013890147209167
57055,USB,1982-01-27,0.7013890147209167
57056,USB,1982-01-28,0.7013890147209167
57057,USB,1982-01-29,0.7083330154418945
57058,USB,1982-02-01,0.7013890147209167
57059,USB,1982-02-02,0.7013890147209167
57060,USB,1982-02-03,0.7013890147209167
57061,USB,1982-02-04,0.7013890147209167
57062,USB,1982-02-05,0.7083330154418945
57063,USB,1982-02-08,0.7083330154418945
57064,USB,1982-02-09,0.7013890147209167
57065,USB,1982-02-10,0.7013890147209167
57066,USB,1982-02-11,0.7013890147209167
57067,USB,1982-02-12,0.7013890147209167
57068,USB,1982-02-16,0.7013890147209167
57069,USB,1982-02-17,0.7013890147209167
57070,USB,1982-02-18,0.7013890147209167
57071,USB,1982-02-19,0.7013890147209167
57072,USB,1982-02-22,0.7013890147209167
57073,USB,1982-02-23,0.6875
57074,USB,1982-02-24,0.6944440007209778
57075,USB,1982-02-25,0.7013890147209167
57076,USB,1982-02-26,0.7013890147209167
57077,USB,1982-03-01,0.7013890147209167
57078,USB,1982-03-02,0.7083330154418945
57079,USB,1982-03-03,0.7013890147209167
57080,USB,1982-03-04,0.7013890147209167
57081,USB,1982-03-05,0.7083330154418945
57082,USB,1982-03-08,0.7083330154418945
57083,USB,1982-03-09,0.6875
57084,USB,1982-03-10,0.6944440007209778
57085,USB,1982-03-11,0.7013890147209167
57086,USB,1982-03-12,0.6944440007209778
57087,USB,1982-03-15,0.6875
57088,USB,1982-03-16,0.6875
57089,USB,1982-03-17,0.6875
57090,USB,1982-03-18,0.6944440007209778
57091,USB,1982-03-19,0.6944440007209778
57092,USB,1982-03-22,0.6944440007209778
57093,USB,1982-03-23,0.7013890147209167
57094,USB,1982-03-24,0.7013890147209167
57095,USB,1982-03-25,0.6875
57096,USB,1982-03-26,0.6944440007209778
57097,USB,1982-03-29,0.6944440007209778
57098,USB,1982-03-30,0.6875
57099,USB,1982-03-31,0.6875
57100,USB,1982-04-01,0.6944440007209778
57101,USB,1982-04-02,0.6944440007209778
57102,USB,1982-04-05,0.6944440007209778
57103,USB,1982-04-06,0.6944440007209778
57104,USB,1982-04-07,0.6944440007209778
57105,USB,1982-04-08,0.6944440007209778
57106,USB,1982-04-12,0.6944440007209778
57107,USB,1982-04-13,0.6875
57108,USB,1982-04-14,0.6805559992790222
57109,USB,1982-04-15,0.6805559992790222
57110,USB,1982-04-16,0.6805559992790222
57111,USB,1982-04-19,0.6944440007209778
57112,USB,1982-04-20,0.7013890147209167
57113,USB,1982-04-21,0.7013890147209167
57114,USB,1982-04-22,0.7013890147209167
57115,USB,1982-04-23,0.7013890147209167
57116,USB,1982-04-26,0.7013890147209167
57117,USB,1982-04-27,0.7013890147209167
57118,USB,1982-04-28,0.7083330154418945
57119,USB,1982-04-29,0.7013890147209167
57120,USB,1982-04-30,0.6944440007209778
57121,USB,1982-05-03,0.6944440007209778
57122,USB,1982-05-04,0.6944440007209778
57123,USB,1982-05-05,0.6944440007209778
57124,USB,1982-05-06,0.6944440007209778
57125,USB,1982-05-07,0.7013890147209167
57126,USB,1982-05-10,0.7013890147209167
57127,USB,1982-05-11,0.7013890147209167
57128,USB,1982-05-12,0.7013890147209167
57129,USB,1982-05-13,0.7083330154418945
57130,USB,1982-05-14,0.7083330154418945
57131,USB,1982-05-17,0.7083330154418945
57132,USB,1982-05-18,0.7013890147209167
57133,USB,1982-05-19,0.7013890147209167
57134,USB,1982-05-20,0.6944440007209778
57135,USB,1982-05-21,0.7013890147209167
57136,USB,1982-05-24,0.7013890147209167
57137,USB,1982-05-25,0.6944440007209778
57138,USB,1982-05-26,0.6875
57139,USB,1982-05-27,0.6875
57140,USB,1982-05-28,0.6944440007209778
57141,USB,1982-06-01,0.6805559992790222
57142,USB,1982-06-02,0.6805559992790222
57143,USB,1982-06-03,0.6805559992790222
57144,USB,1982-06-04,0.6597219705581665
57145,USB,1982-06-07,0.6597219705581665
57146,USB,1982-06-08,0.6597219705581665
57147,USB,1982-06-09,0.6527780294418335
57148,USB,1982-06-10,0.6597219705581665
57149,USB,1982-06-11,0.6597219705581665
57150,USB,1982-06-14,0.6597219705581665
57151,USB,1982-06-15,0.6597219705581665
57152,USB,1982-06-16,0.6597219705581665
57153,USB,1982-06-17,0.6597219705581665
57154,USB,1982-06-18,0.6597219705581665
57155,USB,1982-06-21,0.6527780294418335
57156,USB,1982-06-22,0.6597219705581665
57157,USB,1982-06-23,0.6597219705581665
57158,USB,1982-06-24,0.6527780294418335
57159,USB,1982-06-25,0.6527780294418335
57160,USB,1982-06-28,0.6458330154418945
57161,USB,1982-06-29,0.6458330154418945
57162,USB,1982-06-30,0.6527780294418335
57163,USB,1982-07-01,0.6527780294418335
57164,USB,1982-07-02,0.6527780294418335
57165,USB,1982-07-06,0.6527780294418335
57166,USB,1982-07-07,0.6527780294418335
57167,USB,1982-07-08,0.6597219705581665
57168,USB,1982-07-09,0.6527780294418335
57169,USB,1982-07-12,0.6527780294418335
57170,USB,1982-07-13,0.6597219705581665
57171,USB,1982-07-14,0.6597219705581665
57172,USB,1982-07-15,0.6597219705581665
57173,USB,1982-07-16,0.6597219705581665
57174,USB,1982-07-19,0.6666669845581055
57175,USB,1982-07-20,0.6736109852790833
57176,USB,1982-07-21,0.6736109852790833
57177,USB,1982-07-22,0.6736109852790833
57178,USB,1982-07-23,0.6736109852790833
57179,USB,1982-07-26,0.6805559992790222
57180,USB,1982-07-27,0.6805559992790222
57181,USB,1982-07-28,0.6666669845581055
57182,USB,1982-07-29,0.6666669845581055
57183,USB,1982-07-30,0.6666669845581055
57184,USB,1982-08-02,0.6666669845581055
57185,USB,1982-08-03,0.6527780294418335
57186,USB,1982-08-04,0.6527780294418335
57187,USB,1982-08-05,0.6527780294418335
57188,USB,1982-08-06,0.6527780294418335
57189,USB,1982-08-09,0.6458330154418945
57190,USB,1982-08-10,0.6458330154418945
57191,USB,1982-08-11,0.6388890147209167
57192,USB,1982-08-12,0.6458330154418945
57193,USB,1982-08-13,0.6527780294418335
57194,USB,1982-08-16,0.6527780294418335
57195,USB,1982-08-17,0.6597219705581665
57196,USB,1982-08-18,0.6944440007209778
57197,USB,1982-08-19,0.6944440007209778
57198,USB,1982-08-20,0.6875
57199,USB,1982-08-23,0.6944440007209778
57200,USB,1982-08-24,0.7013890147209167
57201,USB,1982-08-25,0.7013890147209167
57202,USB,1982-08-26,0.7013890147209167
57203,USB,1982-08-27,0.6944440007209778
57204,USB,1982-08-30,0.6875
57205,USB,1982-08-31,0.6875
57206,USB,1982-09-01,0.6875
57207,USB,1982-09-02,0.6875
57208,USB,1982-09-03,0.7013890147209167
57209,USB,1982-09-07,0.7013890147209167
57210,USB,1982-09-08,0.7013890147209167
57211,USB,1982-09-09,0.7013890147209167
57212,USB,1982-09-10,0.7083330154418945
57213,USB,1982-09-13,0.7152780294418335
57214,USB,1982-09-14,0.7152780294418335
57215,USB,1982-09-15,0.7361109852790833
57216,USB,1982-09-16,0.75
57217,USB,1982-09-17,0.75
57218,USB,1982-09-20,0.7569440007209778
57219,USB,1982-09-21,0.7569440007209778
57220,USB,1982-09-22,0.7708330154418945
57221,USB,1982-09-23,0.7708330154418945
57222,USB,1982-09-24,0.7569440007209778
57223,USB,1982-09-27,0.75
57224,USB,1982-09-28,0.75
57225,USB,1982-09-29,0.75
57226,USB,1982-09-30,0.7430559992790222
57227,USB,1982-10-01,0.7569440007209778
57228,USB,1982-10-04,0.75
57229,USB,1982-10-05,0.75
57230,USB,1982-10-06,0.7569440007209778
57231,USB,1982-10-07,0.7847219705581665
57232,USB,1982-10-08,0.7916669845581055
57233,USB,1982-10-11,0.8055559992790222
57234,USB,1982-10-12,0.8125
57235,USB,1982-10-13,0.8125
57236,USB,1982-10-14,0.8125
57237,USB,1982-10-15,0.8194440007209778
57238,USB,1982-10-18,0.8263890147209167
57239,USB,1982-10-19,0.8194440007209778
57240,USB,1982-10-20,0.8194440007209778
57241,USB,1982-10-21,0.8263890147209167
57242,USB,1982-10-22,0.8263890147209167
57243,USB,1982-10-25,0.8333330154418945
57244,USB,1982-10-26,0.8194440007209778
57245,USB,1982-10-27,0.8125
57246,USB,1982-10-28,0.8125
57247,USB,1982-10-29,0.8125
57248,USB,1982-11-01,0.8125
57249,USB,1982-11-02,0.8194440007209778
57250,USB,1982-11-03,0.8402780294418335
57251,USB,1982-11-04,0.8472219705581665
57252,USB,1982-11-05,0.8472219705581665
57253,USB,1982-11-08,0.8472219705581665
57254,USB,1982-11-09,0.8541669845581055
57255,USB,1982-11-10,0.8541669845581055
57256,USB,1982-11-11,0.8541669845581055
57257,USB,1982-11-12,0.8541669845581055
57258,USB,1982-11-15,0.8541669845581055
57259,USB,1982-11-16,0.8541669845581055
57260,USB,1982-11-17,0.8472219705581665
57261,USB,1982-11-18,0.8680559992790222
57262,USB,1982-11-19,0.8680559992790222
57263,USB,1982-11-22,0.8611109852790833
57264,USB,1982-11-23,0.8541669845581055
57265,USB,1982-11-24,0.8611109852790833
57266,USB,1982-11-26,0.8680559992790222
57267,USB,1982-11-29,0.8680559992790222
57268,USB,1982-11-30,0.8680559992790222
57269,USB,1982-12-01,0.8819440007209778
57270,USB,1982-12-02,0.875
57271,USB,1982-12-03,0.8680559992790222
57272,USB,1982-12-06,0.8819440007209778
57273,USB,1982-12-07,0.8819440007209778
57274,USB,1982-12-08,0.8819440007209778
57275,USB,1982-12-09,0.875
57276,USB,1982-12-10,0.8680559992790222
57277,USB,1982-12-13,0.875
57278,USB,1982-12-14,0.8680559992790222
57279,USB,1982-12-15,0.875
57280,USB,1982-12-16,0.8819440007209778
57281,USB,1982-12-17,0.8888890147209167
57282,USB,1982-12-20,0.8958330154418945
57283,USB,1982-12-21,0.9097219705581664
57284,USB,1982-12-22,0.9583330154418944
57285,USB,1982-12-23,1.0
57286,USB,1982-12-27,1.0
57287,USB,1982-12-28,1.006943941116333
57288,USB,1982-12-29,1.0
57289,USB,1982-12-30,1.0
57290,USB,1982-12-31,1.006943941116333
57291,USB,1983-01-03,1.013888955116272
57292,USB,1983-01-04,1.013888955116272
57293,USB,1983-01-05,1.013888955116272
57294,USB,1983-01-06,1.006943941116333
57295,USB,1983-01-07,1.006943941116333
57296,USB,1983-01-10,1.0
57297,USB,1983-01-11,0.9930559992790222
57298,USB,1983-01-12,0.9930559992790222
57299,USB,1983-01-13,0.9861109852790833
57300,USB,1983-01-14,0.9861109852790833
57301,USB,1983-01-17,0.9930559992790222
57302,USB,1983-01-18,1.0
57303,USB,1983-01-19,0.9930559992790222
57304,USB,1983-01-20,0.9861109852790833
57305,USB,1983-01-21,0.9791669845581056
57306,USB,1983-01-24,0.9652780294418336
57307,USB,1983-01-25,0.9652780294418336
57308,USB,1983-01-26,0.9652780294418336
57309,USB,1983-01-27,0.9722219705581664
57310,USB,1983-01-28,0.9722219705581664
57311,USB,1983-01-31,0.9652780294418336
57312,USB,1983-02-01,0.9652780294418336
57313,USB,1983-02-02,0.9652780294418336
57314,USB,1983-02-03,0.9652780294418336
57315,USB,1983-02-04,0.9513890147209167
57316,USB,1983-02-07,0.9444440007209778
57317,USB,1983-02-08,0.9444440007209778
57318,USB,1983-02-09,0.9444440007209778
57319,USB,1983-02-10,0.9444440007209778
57320,USB,1983-02-11,0.9444440007209778
57321,USB,1983-02-14,0.9375
57322,USB,1983-02-15,0.9444440007209778
57323,USB,1983-02-16,0.9513890147209167
57324,USB,1983-02-17,0.9513890147209167
57325,USB,1983-02-18,0.9513890147209167
57326,USB,1983-02-22,0.9513890147209167
57327,USB,1983-02-23,0.9513890147209167
57328,USB,1983-02-24,0.9583330154418944
57329,USB,1983-02-25,0.9583330154418944
57330,USB,1983-02-28,0.9583330154418944
57331,USB,1983-03-01,0.9583330154418944
57332,USB,1983-03-02,0.9583330154418944
57333,USB,1983-03-03,0.9583330154418944
57334,USB,1983-03-04,0.9652780294418336
57335,USB,1983-03-07,0.9722219705581664
57336,USB,1983-03-08,0.9722219705581664
57337,USB,1983-03-09,0.9722219705581664
57338,USB,1983-03-10,0.9722219705581664
57339,USB,1983-03-11,0.9722219705581664
57340,USB,1983-03-14,0.9722219705581664
57341,USB,1983-03-15,0.9722219705581664
57342,USB,1983-03-16,0.9791669845581056
57343,USB,1983-03-17,0.9791669845581056
57344,USB,1983-03-18,0.9861109852790833
57345,USB,1983-03-21,0.9861109852790833
57346,USB,1983-03-22,0.9861109852790833
57347,USB,1983-03-23,0.9930559992790222
57348,USB,1983-03-24,1.0
57349,USB,1983-03-25,1.0
57350,USB,1983-03-28,1.006943941116333
57351,USB,1983-03-29,1.013888955116272
57352,USB,1983-03-30,1.013888955116272
57353,USB,1983-03-31,1.0208330154418943
57354,USB,1983-04-04,1.0208330154418943
57355,USB,1983-04-05,1.0208330154418943
57356,USB,1983-04-06,1.0208330154418943
57357,USB,1983-04-07,1.0208330154418943
57358,USB,1983-04-08,1.0208330154418943
57359,USB,1983-04-11,1.0208330154418943
57360,USB,1983-04-12,1.0416669845581057
57361,USB,1983-04-13,1.0416669845581057
57362,USB,1983-04-14,1.0416669845581057
57363,USB,1983-04-15,1.048611044883728
57364,USB,1983-04-18,1.055556058883667
57365,USB,1983-04-19,1.0625
57366,USB,1983-04-20,1.069443941116333
57367,USB,1983-04-21,1.069443941116333
57368,USB,1983-04-22,1.076388955116272
57369,USB,1983-04-25,1.0833330154418943
57370,USB,1983-04-26,1.118056058883667
57371,USB,1983-04-27,1.1527780294418335
57372,USB,1983-04-28,1.180556058883667
57373,USB,1983-04-29,1.180556058883667
57374,USB,1983-05-02,1.180556058883667
57375,USB,1983-05-03,1.201388955116272
57376,USB,1983-05-04,1.2083330154418943
57377,USB,1983-05-05,1.2083330154418943
57378,USB,1983-05-06,1.2291669845581057
57379,USB,1983-05-09,1.2222219705581665
57380,USB,1983-05-10,1.2222219705581665
57381,USB,1983-05-11,1.2222219705581665
57382,USB,1983-05-12,1.2152780294418335
57383,USB,1983-05-13,1.2152780294418335
57384,USB,1983-05-16,1.201388955116272
57385,USB,1983-05-17,1.201388955116272
57386,USB,1983-05-18,1.201388955116272
57387,USB,1983-05-19,1.1875
57388,USB,1983-05-20,1.1597219705581665
57389,USB,1983-05-23,1.1597219705581665
57390,USB,1983-05-24,1.1666669845581057
57391,USB,1983-05-25,1.1666669845581057
57392,USB,1983-05-26,1.180556058883667
57393,USB,1983-05-27,1.180556058883667
57394,USB,1983-05-31,1.173611044883728
57395,USB,1983-06-01,1.173611044883728
57396,USB,1983-06-02,1.194443941116333
57397,USB,1983-06-03,1.194443941116333
57398,USB,1983-06-06,1.194443941116333
57399,USB,1983-06-07,1.1875
57400,USB,1983-06-08,1.1527780294418335
57401,USB,1983-06-09,1.1527780294418335
57402,USB,1983-06-10,1.1527780294418335
57403,USB,1983-06-13,1.1597219705581665
57404,USB,1983-06-14,1.1597219705581665
57405,USB,1983-06-15,1.180556058883667
57406,USB,1983-06-16,1.194443941116333
57407,USB,1983-06-17,1.2083330154418943
57408,USB,1983-06-20,1.2083330154418943
57409,USB,1983-06-21,1.2083330154418943
57410,USB,1983-06-22,1.2083330154418943
57411,USB,1983-06-23,1.2083330154418943
57412,USB,1983-06-24,1.1875
57413,USB,1983-06-27,1.1875
57414,USB,1983-06-28,1.180556058883667
57415,USB,1983-06-29,1.180556058883667
57416,USB,1983-06-30,1.1875
57417,USB,1983-07-01,1.1875
57418,USB,1983-07-05,1.194443941116333
57419,USB,1983-07-06,1.201388955116272
57420,USB,1983-07-07,1.201388955116272
57421,USB,1983-07-08,1.2083330154418943
57422,USB,1983-07-11,1.2152780294418335
57423,USB,1983-07-12,1.2083330154418943
57424,USB,1983-07-13,1.243056058883667
57425,USB,1983-07-14,1.256943941116333
57426,USB,1983-07-15,1.256943941116333
57427,USB,1983-07-18,1.263888955116272
57428,USB,1983-07-19,1.256943941116333
57429,USB,1983-07-20,1.256943941116333
57430,USB,1983-07-21,1.25
57431,USB,1983-07-22,1.2291669845581057
57432,USB,1983-07-25,1.2291669845581057
57433,USB,1983-07-26,1.2291669845581057
57434,USB,1983-07-27,1.2291669845581057
57435,USB,1983-07-28,1.2291669845581057
57436,USB,1983-07-29,1.2222219705581665
57437,USB,1983-08-01,1.2222219705581665
57438,USB,1983-08-02,1.2222219705581665
57439,USB,1983-08-03,1.2222219705581665
57440,USB,1983-08-04,1.2152780294418335
57441,USB,1983-08-05,1.2222219705581665
57442,USB,1983-08-08,1.2152780294418335
57443,USB,1983-08-09,1.2083330154418943
57444,USB,1983-08-10,1.201388955116272
57445,USB,1983-08-11,1.201388955116272
57446,USB,1983-08-12,1.201388955116272
57447,USB,1983-08-15,1.2152780294418335
57448,USB,1983-08-16,1.2222219705581665
57449,USB,1983-08-17,1.2222219705581665
57450,USB,1983-08-18,1.201388955116272
57451,USB,1983-08-19,1.201388955116272
57452,USB,1983-08-22,1.2083330154418943
57453,USB,1983-08-23,1.2083330154418943
57454,USB,1983-08-24,1.2152780294418335
57455,USB,1983-08-25,1.2152780294418335
57456,USB,1983-08-26,1.2152780294418335
57457,USB,1983-08-29,1.2152780294418335
57458,USB,1983-08-30,1.2152780294418335
57459,USB,1983-08-31,1.2083330154418943
57460,USB,1983-09-01,1.201388955116272
57461,USB,1983-09-02,1.201388955116272
57462,USB,1983-09-06,1.201388955116272
57463,USB,1983-09-07,1.201388955116272
57464,USB,1983-09-08,1.201388955116272
57465,USB,1983-09-09,1.201388955116272
57466,USB,1983-09-12,1.2083330154418943
57467,USB,1983-09-13,1.2083330154418943
57468,USB,1983-09-14,1.2152780294418335
57469,USB,1983-09-15,1.2222219705581665
57470,USB,1983-09-16,1.2291669845581057
57471,USB,1983-09-19,1.243056058883667
57472,USB,1983-09-20,1.243056058883667
57473,USB,1983-09-21,1.243056058883667
57474,USB,1983-09-22,1.2916669845581057
57475,USB,1983-09-23,1.298611044883728
57476,USB,1983-09-26,1.298611044883728
57477,USB,1983-09-27,1.298611044883728
57478,USB,1983-09-28,1.2916669845581057
57479,USB,1983-09-29,1.2916669845581057
57480,USB,1983-09-30,1.2847219705581665
57481,USB,1983-10-03,1.2708330154418943
57482,USB,1983-10-04,1.263888955116272
57483,USB,1983-10-05,1.2222219705581665
57484,USB,1983-10-06,1.2222219705581665
57485,USB,1983-10-07,1.201388955116272
57486,USB,1983-10-10,1.194443941116333
57487,USB,1983-10-11,1.194443941116333
57488,USB,1983-10-12,1.2083330154418943
57489,USB,1983-10-13,1.201388955116272
57490,USB,1983-10-14,1.2083330154418943
57491,USB,1983-10-17,1.2083330154418943
57492,USB,1983-10-18,1.194443941116333
57493,USB,1983-10-19,1.173611044883728
57494,USB,1983-10-20,1.1666669845581057
57495,USB,1983-10-21,1.1597219705581665
57496,USB,1983-10-24,1.1597219705581665
57497,USB,1983-10-25,1.1597219705581665
57498,USB,1983-10-26,1.1597219705581665
57499,USB,1983-10-27,1.1527780294418335
57500,USB,1983-10-28,1.1458330154418943
57501,USB,1983-10-31,1.1458330154418943
57502,USB,1983-11-01,1.1527780294418335
57503,USB,1983-11-02,1.1597219705581665
57504,USB,1983-11-03,1.1597219705581665
57505,USB,1983-11-04,1.1597219705581665
57506,USB,1983-11-07,1.1666669845581057
57507,USB,1983-11-08,1.1666669845581057
57508,USB,1983-11-09,1.1666669845581057
57509,USB,1983-11-10,1.1597219705581665
57510,USB,1983-11-11,1.1597219705581665
57511,USB,1983-11-14,1.1597219705581665
57512,USB,1983-11-15,1.1597219705581665
57513,USB,1983-11-16,1.1597219705581665
57514,USB,1983-11-17,1.1597219705581665
57515,USB,1983-11-18,1.173611044883728
57516,USB,1983-11-21,1.194443941116333
57517,USB,1983-11-22,1.2291669845581057
57518,USB,1983-11-23,1.256943941116333
57519,USB,1983-11-25,1.263888955116272
57520,USB,1983-11-28,1.2708330154418943
57521,USB,1983-11-29,1.2708330154418943
57522,USB,1983-11-30,1.2847219705581665
57523,USB,1983-12-01,1.2916669845581057
57524,USB,1983-12-02,1.2916669845581057
57525,USB,1983-12-05,1.298611044883728
57526,USB,1983-12-06,1.3125
57527,USB,1983-12-07,1.3125
57528,USB,1983-12-08,1.3125
57529,USB,1983-12-09,1.298611044883728
57530,USB,1983-12-12,1.298611044883728
57531,USB,1983-12-13,1.298611044883728
57532,USB,1983-12-14,1.298611044883728
57533,USB,1983-12-15,1.2847219705581665
57534,USB,1983-12-16,1.263888955116272
57535,USB,1983-12-19,1.25
57536,USB,1983-12-20,1.25
57537,USB,1983-12-21,1.25
57538,USB,1983-12-22,1.2708330154418943
57539,USB,1983-12-23,1.2708330154418943
57540,USB,1983-12-27,1.2708330154418943
57541,USB,1983-12-28,1.256943941116333
57542,USB,1983-12-29,1.25
57543,USB,1983-12-30,1.25
57544,USB,1984-01-03,1.243056058883667
57545,USB,1984-01-04,1.243056058883667
57546,USB,1984-01-05,1.236111044883728
57547,USB,1984-01-06,1.263888955116272
57548,USB,1984-01-09,1.25
57549,USB,1984-01-10,1.243056058883667
57550,USB,1984-01-11,1.243056058883667
57551,USB,1984-01-12,1.25
57552,USB,1984-01-13,1.243056058883667
57553,USB,1984-01-16,1.236111044883728
57554,USB,1984-01-17,1.2291669845581057
57555,USB,1984-01-18,1.2291669845581057
57556,USB,1984-01-19,1.2222219705581665
57557,USB,1984-01-20,1.2222219705581665
57558,USB,1984-01-23,1.2222219705581665
57559,USB,1984-01-24,1.2291669845581057
57560,USB,1984-01-25,1.2291669845581057
57561,USB,1984-01-26,1.256943941116333
57562,USB,1984-01-27,1.2777780294418335
57563,USB,1984-01-30,1.2777780294418335
57564,USB,1984-01-31,1.2777780294418335
57565,USB,1984-02-01,1.2777780294418335
57566,USB,1984-02-02,1.2916669845581057
57567,USB,1984-02-03,1.3333330154418943
57568,USB,1984-02-06,1.305556058883667
57569,USB,1984-02-07,1.2847219705581665
57570,USB,1984-02-08,1.2847219705581665
57571,USB,1984-02-09,1.2777780294418335
57572,USB,1984-02-10,1.2777780294418335
57573,USB,1984-02-13,1.2708330154418943
57574,USB,1984-02-14,1.2708330154418943
57575,USB,1984-02-15,1.263888955116272
57576,USB,1984-02-16,1.25
57577,USB,1984-02-17,1.25
57578,USB,1984-02-21,1.236111044883728
57579,USB,1984-02-22,1.236111044883728
57580,USB,1984-02-23,1.236111044883728
57581,USB,1984-02-24,1.236111044883728
57582,USB,1984-02-27,1.236111044883728
57583,USB,1984-02-28,1.236111044883728
57584,USB,1984-02-29,1.236111044883728
57585,USB,1984-03-01,1.236111044883728
57586,USB,1984-03-02,1.236111044883728
57587,USB,1984-03-05,1.236111044883728
57588,USB,1984-03-06,1.236111044883728
57589,USB,1984-03-07,1.25
57590,USB,1984-03-08,1.25
57591,USB,1984-03-09,1.25
57592,USB,1984-03-12,1.25
57593,USB,1984-03-13,1.298611044883728
57594,USB,1984-03-14,1.2916669845581057
57595,USB,1984-03-15,1.2777780294418335
57596,USB,1984-03-16,1.2777780294418335
57597,USB,1984-03-19,1.2708330154418943
57598,USB,1984-03-20,1.2708330154418943
57599,USB,1984-03-21,1.2708330154418943
57600,USB,1984-03-22,1.2708330154418943
57601,USB,1984-03-23,1.2708330154418943
57602,USB,1984-03-26,1.256943941116333
57603,USB,1984-03-27,1.256943941116333
57604,USB,1984-03-28,1.256943941116333
57605,USB,1984-03-29,1.256943941116333
57606,USB,1984-03-30,1.256943941116333
57607,USB,1984-04-02,1.243056058883667
57608,USB,1984-04-03,1.243056058883667
57609,USB,1984-04-04,1.243056058883667
57610,USB,1984-04-05,1.236111044883728
57611,USB,1984-04-06,1.236111044883728
57612,USB,1984-04-09,1.236111044883728
57613,USB,1984-04-10,1.236111044883728
57614,USB,1984-04-11,1.2291669845581057
57615,USB,1984-04-12,1.2222219705581665
57616,USB,1984-04-13,1.2222219705581665
57617,USB,1984-04-16,1.2222219705581665
57618,USB,1984-04-17,1.2222219705581665
57619,USB,1984-04-18,1.2222219705581665
57620,USB,1984-04-19,1.2083330154418943
57621,USB,1984-04-23,1.2083330154418943
57622,USB,1984-04-24,1.2083330154418943
57623,USB,1984-04-25,1.2083330154418943
57624,USB,1984-04-26,1.2083330154418943
57625,USB,1984-04-27,1.2083330154418943
57626,USB,1984-04-30,1.2083330154418943
57627,USB,1984-05-01,1.194443941116333
57628,USB,1984-05-02,1.180556058883667
57629,USB,1984-05-03,1.180556058883667
57630,USB,1984-05-04,1.1666669845581057
57631,USB,1984-05-07,1.1666669845581057
57632,USB,1984-05-08,1.173611044883728
57633,USB,1984-05-09,1.1875
57634,USB,1984-05-10,1.201388955116272
57635,USB,1984-05-11,1.201388955116272
57636,USB,1984-05-14,1.201388955116272
57637,USB,1984-05-15,1.2083330154418943
57638,USB,1984-05-16,1.2083330154418943
57639,USB,1984-05-17,1.2083330154418943
57640,USB,1984-05-18,1.194443941116333
57641,USB,1984-05-21,1.194443941116333
57642,USB,1984-05-22,1.194443941116333
57643,USB,1984-05-23,1.1875
57644,USB,1984-05-24,1.173611044883728
57645,USB,1984-05-25,1.173611044883728
57646,USB,1984-05-29,1.173611044883728
57647,USB,1984-05-30,1.1666669845581057
57648,USB,1984-05-31,1.1527780294418335
57649,USB,1984-06-01,1.1527780294418335
57650,USB,1984-06-04,1.1527780294418335
57651,USB,1984-06-05,1.1527780294418335
57652,USB,1984-06-06,1.1527780294418335
57653,USB,1984-06-07,1.1527780294418335
57654,USB,1984-06-08,1.1527780294418335
57655,USB,1984-06-11,1.1527780294418335
57656,USB,1984-06-12,1.1458330154418943
57657,USB,1984-06-13,1.1666669845581057
57658,USB,1984-06-14,1.180556058883667
57659,USB,1984-06-15,1.180556058883667
57660,USB,1984-06-18,1.1875
57661,USB,1984-06-19,1.201388955116272
57662,USB,1984-06-20,1.194443941116333
57663,USB,1984-06-21,1.1875
57664,USB,1984-06-22,1.201388955116272
57665,USB,1984-06-25,1.0902780294418335
57666,USB,1984-06-26,1.0902780294418335
57667,USB,1984-06-27,1.0902780294418335
57668,USB,1984-06-28,1.0833330154418943
57669,USB,1984-06-29,1.0833330154418943
57670,USB,1984-07-02,1.0833330154418943
57671,USB,1984-07-03,1.0833330154418943
57672,USB,1984-07-05,1.0833330154418943
57673,USB,1984-07-06,1.0833330154418943
57674,USB,1984-07-09,1.076388955116272
57675,USB,1984-07-10,1.0833330154418943
57676,USB,1984-07-11,1.0833330154418943
57677,USB,1984-07-12,1.076388955116272
57678,USB,1984-07-13,1.076388955116272
57679,USB,1984-07-16,1.076388955116272
57680,USB,1984-07-17,1.076388955116272
57681,USB,1984-07-18,1.076388955116272
57682,USB,1984-07-19,1.076388955116272
57683,USB,1984-07-20,1.076388955116272
57684,USB,1984-07-23,1.076388955116272
57685,USB,1984-07-24,1.076388955116272
57686,USB,1984-07-25,1.076388955116272
57687,USB,1984-07-26,1.069443941116333
57688,USB,1984-07-27,1.069443941116333
57689,USB,1984-07-30,1.069443941116333
57690,USB,1984-07-31,1.069443941116333
57691,USB,1984-08-01,1.069443941116333
57692,USB,1984-08-02,1.0833330154418943
57693,USB,1984-08-03,1.0833330154418943
57694,USB,1984-08-06,1.076388955116272
57695,USB,1984-08-07,1.131943941116333
57696,USB,1984-08-08,1.131943941116333
57697,USB,1984-08-09,1.138888955116272
57698,USB,1984-08-10,1.131943941116333
57699,USB,1984-08-13,1.131943941116333
57700,USB,1984-08-14,1.131943941116333
57701,USB,1984-08-15,1.131943941116333
57702,USB,1984-08-16,1.131943941116333
57703,USB,1984-08-17,1.131943941116333
57704,USB,1984-08-20,1.131943941116333
57705,USB,1984-08-21,1.131943941116333
57706,USB,1984-08-22,1.138888955116272
57707,USB,1984-08-23,1.138888955116272
57708,USB,1984-08-24,1.1458330154418943
57709,USB,1984-08-27,1.1458330154418943
57710,USB,1984-08-28,1.1458330154418943
57711,USB,1984-08-29,1.1458330154418943
57712,USB,1984-08-30,1.138888955116272
57713,USB,1984-08-31,1.138888955116272
57714,USB,1984-09-04,1.138888955116272
57715,USB,1984-09-05,1.138888955116272
57716,USB,1984-09-06,1.138888955116272
57717,USB,1984-09-07,1.1458330154418943
57718,USB,1984-09-10,1.138888955116272
57719,USB,1984-09-11,1.138888955116272
57720,USB,1984-09-12,1.138888955116272
57721,USB,1984-09-13,1.138888955116272
57722,USB,1984-09-14,1.138888955116272
57723,USB,1984-09-17,1.1458330154418943
57724,USB,1984-09-18,1.1458330154418943
57725,USB,1984-09-19,1.1527780294418335
57726,USB,1984-09-20,1.173611044883728
57727,USB,1984-09-21,1.201388955116272
57728,USB,1984-09-24,1.1875
57729,USB,1984-09-25,1.194443941116333
57730,USB,1984-09-26,1.194443941116333
57731,USB,1984-09-27,1.1875
57732,USB,1984-09-28,1.194443941116333
57733,USB,1984-10-01,1.1875
57734,USB,1984-10-02,1.1875
57735,USB,1984-10-03,1.180556058883667
57736,USB,1984-10-04,1.1666669845581057
57737,USB,1984-10-05,1.1666669845581057
57738,USB,1984-10-08,1.1666669845581057
57739,USB,1984-10-09,1.1666669845581057
57740,USB,1984-10-10,1.1875
57741,USB,1984-10-11,1.201388955116272
57742,USB,1984-10-12,1.2083330154418943
57743,USB,1984-10-15,1.2083330154418943
57744,USB,1984-10-16,1.2083330154418943
57745,USB,1984-10-17,1.2083330154418943
57746,USB,1984-10-18,1.236111044883728
57747,USB,1984-10-19,1.2291669845581057
57748,USB,1984-10-22,1.2291669845581057
57749,USB,1984-10-23,1.256943941116333
57750,USB,1984-10-24,1.256943941116333
57751,USB,1984-10-25,1.236111044883728
57752,USB,1984-10-26,1.25
57753,USB,1984-10-29,1.243056058883667
57754,USB,1984-10-30,1.263888955116272
57755,USB,1984-10-31,1.25
57756,USB,1984-11-01,1.263888955116272
57757,USB,1984-11-02,1.25
57758,USB,1984-11-05,1.2708330154418943
57759,USB,1984-11-06,1.2777780294418335
57760,USB,1984-11-07,1.2916669845581057
57761,USB,1984-11-08,1.2916669845581057
57762,USB,1984-11-09,1.298611044883728
57763,USB,1984-11-12,1.3090280294418335
57764,USB,1984-11-13,1.305556058883667
57765,USB,1984-11-14,1.319443941116333
57766,USB,1984-11-15,1.319443941116333
57767,USB,1984-11-16,1.326388955116272
57768,USB,1984-11-19,1.326388955116272
57769,USB,1984-11-20,1.319443941116333
57770,USB,1984-11-21,1.319443941116333
57771,USB,1984-11-23,1.326388955116272
57772,USB,1984-11-26,1.326388955116272
57773,USB,1984-11-27,1.3333330154418943
57774,USB,1984-11-28,1.34375
57775,USB,1984-11-29,1.3472219705581665
57776,USB,1984-11-30,1.3472219705581665
57777,USB,1984-12-03,1.361111044883728
57778,USB,1984-12-04,1.368056058883667
57779,USB,1984-12-05,1.361111044883728
57780,USB,1984-12-06,1.361111044883728
57781,USB,1984-12-07,1.368056058883667
57782,USB,1984-12-10,1.381943941116333
57783,USB,1984-12-11,1.4027780294418335
57784,USB,1984-12-12,1.388888955116272
57785,USB,1984-12-13,1.4027780294418335
57786,USB,1984-12-14,1.4166669845581057
57787,USB,1984-12-17,1.3958330154418943
57788,USB,1984-12-18,1.4166669845581057
57789,USB,1984-12-19,1.444443941116333
57790,USB,1984-12-20,1.475693941116333
57791,USB,1984-12-21,1.482638955116272
57792,USB,1984-12-24,1.486111044883728
57793,USB,1984-12-26,1.486111044883728
57794,USB,1984-12-27,1.4791669845581057
57795,USB,1984-12-28,1.4791669845581057
57796,USB,1984-12-31,1.486111044883728
57797,USB,1985-01-02,1.4791669845581057
57798,USB,1985-01-03,1.4791669845581057
57799,USB,1985-01-04,1.4652780294418335
57800,USB,1985-01-07,1.4652780294418335
57801,USB,1985-01-08,1.430556058883667
57802,USB,1985-01-09,1.430556058883667
57803,USB,1985-01-10,1.444443941116333
57804,USB,1985-01-11,1.4409719705581665
57805,USB,1985-01-14,1.423611044883728
57806,USB,1985-01-15,1.4375
57807,USB,1985-01-16,1.4375
57808,USB,1985-01-17,1.4375
57809,USB,1985-01-18,1.430556058883667
57810,USB,1985-01-21,1.451388955116272
57811,USB,1985-01-22,1.444443941116333
57812,USB,1985-01-23,1.4583330154418943
57813,USB,1985-01-24,1.4722219705581665
57814,USB,1985-01-25,1.4722219705581665
57815,USB,1985-01-28,1.4722219705581665
57816,USB,1985-01-29,1.4722219705581665
57817,USB,1985-01-30,1.4722219705581665
57818,USB,1985-01-31,1.4652780294418335
57819,USB,1985-02-01,1.4652780294418335
57820,USB,1985-02-04,1.4652780294418335
57821,USB,1985-02-05,1.4652780294418335
57822,USB,1985-02-06,1.4583330154418943
57823,USB,1985-02-07,1.451388955116272
57824,USB,1985-02-08,1.4583330154418943
57825,USB,1985-02-11,1.444443941116333
57826,USB,1985-02-12,1.451388955116272
57827,USB,1985-02-13,1.444443941116333
57828,USB,1985-02-14,1.444443941116333
57829,USB,1985-02-15,1.444443941116333
57830,USB,1985-02-19,1.430556058883667
57831,USB,1985-02-20,1.4340280294418335
57832,USB,1985-02-21,1.423611044883728
57833,USB,1985-02-22,1.4166669845581057
57834,USB,1985-02-25,1.4166669845581057
57835,USB,1985-02-26,1.4166669845581057
57836,USB,1985-02-27,1.4166669845581057
57837,USB,1985-02-28,1.430556058883667
57838,USB,1985-03-01,1.4166669845581057
57839,USB,1985-03-04,1.4097219705581665
57840,USB,1985-03-05,1.4097219705581665
57841,USB,1985-03-06,1.4166669845581057
57842,USB,1985-03-07,1.4097219705581665
57843,USB,1985-03-08,1.4097219705581665
57844,USB,1985-03-11,1.4166669845581057
57845,USB,1985-03-12,1.4097219705581665
57846,USB,1985-03-13,1.4270830154418943
57847,USB,1985-03-14,1.423611044883728
57848,USB,1985-03-15,1.430556058883667
57849,USB,1985-03-18,1.444443941116333
57850,USB,1985-03-19,1.444443941116333
57851,USB,1985-03-20,1.430556058883667
57852,USB,1985-03-21,1.430556058883667
57853,USB,1985-03-22,1.444443941116333
57854,USB,1985-03-25,1.444443941116333
57855,USB,1985-03-26,1.444443941116333
57856,USB,1985-03-27,1.444443941116333
57857,USB,1985-03-28,1.4583330154418943
57858,USB,1985-03-29,1.4791669845581057
57859,USB,1985-04-01,1.486111044883728
57860,USB,1985-04-02,1.493056058883667
57861,USB,1985-04-03,1.4791669845581057
57862,USB,1985-04-04,1.4791669845581057
57863,USB,1985-04-08,1.486111044883728
57864,USB,1985-04-09,1.486111044883728
57865,USB,1985-04-10,1.5
57866,USB,1985-04-11,1.5
57867,USB,1985-04-12,1.5347219705581665
57868,USB,1985-04-15,1.5208330154418943
57869,USB,1985-04-16,1.555556058883667
57870,USB,1985-04-17,1.5277780294418335
57871,USB,1985-04-18,1.548611044883728
57872,USB,1985-04-19,1.555556058883667
57873,USB,1985-04-22,1.569443941116333
57874,USB,1985-04-23,1.555556058883667
57875,USB,1985-04-24,1.569443941116333
57876,USB,1985-04-25,1.569443941116333
57877,USB,1985-04-26,1.5972219705581665
57878,USB,1985-04-29,1.611111044883728
57879,USB,1985-04-30,1.638888955116272
57880,USB,1985-05-01,1.631943941116333
57881,USB,1985-05-02,1.6666669845581057
57882,USB,1985-05-03,1.694443941116333
57883,USB,1985-05-06,1.736111044883728
57884,USB,1985-05-07,1.736111044883728
57885,USB,1985-05-08,1.75
57886,USB,1985-05-09,1.75
57887,USB,1985-05-10,1.75
57888,USB,1985-05-13,1.7916669845581057
57889,USB,1985-05-14,1.7916669845581057
57890,USB,1985-05-15,1.8333330154418943
57891,USB,1985-05-16,1.9027780294418333
57892,USB,1985-05-17,1.9166669845581052
57893,USB,1985-05-20,1.9097219705581665
57894,USB,1985-05-21,1.875
57895,USB,1985-05-22,1.881943941116333
57896,USB,1985-05-23,1.888888955116272
57897,USB,1985-05-24,1.8958330154418943
57898,USB,1985-05-28,1.888888955116272
57899,USB,1985-05-29,1.951388955116272
57900,USB,1985-05-30,1.944443941116333
57901,USB,1985-05-31,1.9583330154418943
57902,USB,1985-06-03,1.986111044883728
57903,USB,1985-06-04,1.9722219705581665
57904,USB,1985-06-05,1.9722219705581665
57905,USB,1985-06-06,1.986111044883728
57906,USB,1985-06-07,1.986111044883728
57907,USB,1985-06-10,1.9722219705581665
57908,USB,1985-06-11,1.986111044883728
57909,USB,1985-06-12,1.9722219705581665
57910,USB,1985-06-13,1.9722219705581665
57911,USB,1985-06-14,1.986111044883728
57912,USB,1985-06-17,1.9722219705581665
57913,USB,1985-06-18,2.0
57914,USB,1985-06-19,1.9791669845581052
57915,USB,1985-06-20,1.9722219705581665
57916,USB,1985-06-21,2.0
57917,USB,1985-06-24,2.0
57918,USB,1985-06-25,2.013889074325561
57919,USB,1985-06-26,2.027777910232544
57920,USB,1985-06-27,2.0833330154418945
57921,USB,1985-06-28,2.125
57922,USB,1985-07-01,2.138889074325561
57923,USB,1985-07-02,2.180556058883667
57924,USB,1985-07-03,2.222222089767456
57925,USB,1985-07-05,2.3611109256744385
57926,USB,1985-07-08,2.375
57927,USB,1985-07-09,2.375
57928,USB,1985-07-10,2.368056058883667
57929,USB,1985-07-11,2.368056058883667
57930,USB,1985-07-12,2.3333330154418945
57931,USB,1985-07-15,2.3333330154418945
57932,USB,1985-07-16,2.305556058883667
57933,USB,1985-07-17,2.305556058883667
57934,USB,1985-07-18,2.305556058883667
57935,USB,1985-07-19,2.2083330154418945
57936,USB,1985-07-22,2.166666984558105
57937,USB,1985-07-23,2.1111109256744385
57938,USB,1985-07-24,2.055556058883667
57939,USB,1985-07-25,2.041666984558105
57940,USB,1985-07-26,2.041666984558105
57941,USB,1985-07-29,1.9722219705581665
57942,USB,1985-07-30,1.944443941116333
57943,USB,1985-07-31,1.9027780294418333
57944,USB,1985-08-01,2.0
57945,USB,1985-08-02,2.013889074325561
57946,USB,1985-08-05,1.9583330154418943
57947,USB,1985-08-06,1.930556058883667
57948,USB,1985-08-07,1.9166669845581052
57949,USB,1985-08-08,1.930556058883667
57950,USB,1985-08-09,1.944443941116333
57951,USB,1985-08-12,1.9583330154418943
57952,USB,1985-08-13,1.9583330154418943
57953,USB,1985-08-14,1.930556058883667
57954,USB,1985-08-15,1.930556058883667
57955,USB,1985-08-16,1.9027780294418333
57956,USB,1985-08-19,1.944443941116333
57957,USB,1985-08-20,1.944443941116333
57958,USB,1985-08-21,1.930556058883667
57959,USB,1985-08-22,1.930556058883667
57960,USB,1985-08-23,1.944443941116333
57961,USB,1985-08-26,1.951388955116272
57962,USB,1985-08-27,1.944443941116333
57963,USB,1985-08-28,1.9583330154418943
57964,USB,1985-08-29,1.944443941116333
57965,USB,1985-08-30,1.930556058883667
57966,USB,1985-09-03,1.944443941116333
57967,USB,1985-09-04,1.930556058883667
57968,USB,1985-09-05,1.930556058883667
57969,USB,1985-09-06,1.944443941116333
57970,USB,1985-09-09,1.930556058883667
57971,USB,1985-09-10,1.930556058883667
57972,USB,1985-09-11,1.9166669845581052
57973,USB,1985-09-12,1.9166669845581052
57974,USB,1985-09-13,1.930556058883667
57975,USB,1985-09-16,1.9166669845581052
57976,USB,1985-09-17,1.9166669845581052
57977,USB,1985-09-18,1.9166669845581052
57978,USB,1985-09-19,1.930556058883667
57979,USB,1985-09-20,1.9583330154418943
57980,USB,1985-09-23,1.986111044883728
57981,USB,1985-09-24,2.013889074325561
57982,USB,1985-09-25,2.027777910232544
57983,USB,1985-09-26,2.027777910232544
57984,USB,1985-09-30,2.041666984558105
57985,USB,1985-10-01,2.041666984558105
57986,USB,1985-10-02,2.013889074325561
57987,USB,1985-10-03,2.013889074325561
57988,USB,1985-10-04,2.013889074325561
57989,USB,1985-10-07,2.0208330154418945
57990,USB,1985-10-08,2.0
57991,USB,1985-10-09,2.027777910232544
57992,USB,1985-10-10,2.013889074325561
57993,USB,1985-10-11,2.013889074325561
57994,USB,1985-10-14,2.055556058883667
57995,USB,1985-10-15,2.069443941116333
57996,USB,1985-10-16,2.0833330154418945
57997,USB,1985-10-17,2.097222089767456
57998,USB,1985-10-18,2.090277910232544
57999,USB,1985-10-21,2.0833330154418945
58000,USB,1985-10-22,2.076389074325561
58001,USB,1985-10-23,2.097222089767456
58002,USB,1985-10-24,2.097222089767456
58003,USB,1985-10-25,2.0833330154418945
58004,USB,1985-10-28,2.0833330154418945
58005,USB,1985-10-29,2.0833330154418945
58006,USB,1985-10-30,2.0833330154418945
58007,USB,1985-10-31,2.076389074325561
58008,USB,1985-11-01,2.097222089767456
58009,USB,1985-11-04,2.0833330154418945
58010,USB,1985-11-05,2.1111109256744385
58011,USB,1985-11-06,2.125
58012,USB,1985-11-07,2.125
58013,USB,1985-11-08,2.180556058883667
58014,USB,1985-11-11,2.194443941116333
58015,USB,1985-11-12,2.2083330154418945
58016,USB,1985-11-13,2.222222089767456
58017,USB,1985-11-14,2.2083330154418945
58018,USB,1985-11-15,2.222222089767456
58019,USB,1985-11-18,2.194443941116333
58020,USB,1985-11-19,2.194443941116333
58021,USB,1985-11-20,2.166666984558105
58022,USB,1985-11-21,2.166666984558105
58023,USB,1985-11-22,2.180556058883667
58024,USB,1985-11-25,2.152777910232544
58025,USB,1985-11-26,2.166666984558105
58026,USB,1985-11-27,2.152777910232544
58027,USB,1985-11-29,2.138889074325561
58028,USB,1985-12-02,2.166666984558105
58029,USB,1985-12-03,2.159722089767456
58030,USB,1985-12-04,2.138889074325561
58031,USB,1985-12-05,2.138889074325561
58032,USB,1985-12-06,2.152777910232544
58033,USB,1985-12-09,2.152777910232544
58034,USB,1985-12-10,2.152777910232544
58035,USB,1985-12-11,2.166666984558105
58036,USB,1985-12-12,2.180556058883667
58037,USB,1985-12-13,2.152777910232544
58038,USB,1985-12-16,2.152777910232544
58039,USB,1985-12-17,2.1111109256744385
58040,USB,1985-12-18,2.069443941116333
58041,USB,1985-12-19,2.069443941116333
58042,USB,1985-12-20,2.069443941116333
58043,USB,1985-12-23,2.076389074325561
58044,USB,1985-12-24,2.076389074325561
58045,USB,1985-12-26,2.069443941116333
58046,USB,1985-12-27,2.0625
58047,USB,1985-12-30,2.034722089767456
58048,USB,1985-12-31,2.0625
58049,USB,1986-01-02,2.055556058883667
58050,USB,1986-01-03,2.055556058883667
58051,USB,1986-01-06,2.0625
58052,USB,1986-01-07,2.0625
58053,USB,1986-01-08,2.0625
58054,USB,1986-01-09,2.055556058883667
58055,USB,1986-01-10,2.055556058883667
58056,USB,1986-01-13,2.0625
58057,USB,1986-01-14,2.069443941116333
58058,USB,1986-01-15,2.055556058883667
58059,USB,1986-01-16,2.0486109256744385
58060,USB,1986-01-17,2.0486109256744385
58061,USB,1986-01-20,2.055556058883667
58062,USB,1986-01-21,2.055556058883667
58063,USB,1986-01-22,2.041666984558105
58064,USB,1986-01-23,2.041666984558105
58065,USB,1986-01-24,2.041666984558105
58066,USB,1986-01-27,2.055556058883667
58067,USB,1986-01-28,2.034722089767456
58068,USB,1986-01-29,2.0625
58069,USB,1986-01-30,2.055556058883667
58070,USB,1986-01-31,2.069443941116333
58071,USB,1986-02-03,2.055556058883667
58072,USB,1986-02-04,2.069443941116333
58073,USB,1986-02-05,2.076389074325561
58074,USB,1986-02-06,2.0833330154418945
58075,USB,1986-02-07,2.076389074325561
58076,USB,1986-02-10,2.097222089767456
58077,USB,1986-02-11,2.0833330154418945
58078,USB,1986-02-12,2.0833330154418945
58079,USB,1986-02-13,2.0833330154418945
58080,USB,1986-02-14,2.097222089767456
58081,USB,1986-02-18,2.1111109256744385
58082,USB,1986-02-19,2.166666984558105
58083,USB,1986-02-20,2.166666984558105
58084,USB,1986-02-21,2.152777910232544
58085,USB,1986-02-24,2.152777910232544
58086,USB,1986-02-25,2.166666984558105
58087,USB,1986-02-26,2.180556058883667
58088,USB,1986-02-27,2.222222089767456
58089,USB,1986-02-28,2.229166984558105
58090,USB,1986-03-03,2.222222089767456
58091,USB,1986-03-04,2.2361109256744385
58092,USB,1986-03-05,2.222222089767456
58093,USB,1986-03-06,2.2361109256744385
58094,USB,1986-03-07,2.2361109256744385
58095,USB,1986-03-10,2.2361109256744385
58096,USB,1986-03-11,2.263889074325561
58097,USB,1986-03-12,2.263889074325561
58098,USB,1986-03-13,2.263889074325561
58099,USB,1986-03-14,2.277777910232544
58100,USB,1986-03-17,2.263889074325561
58101,USB,1986-03-18,2.263889074325561
58102,USB,1986-03-19,2.277777910232544
58103,USB,1986-03-20,2.291666984558105
58104,USB,1986-03-21,2.291666984558105
58105,USB,1986-03-24,2.291666984558105
58106,USB,1986-03-25,2.319443941116333
58107,USB,1986-03-26,2.3611109256744385
58108,USB,1986-03-27,2.388889074325561
58109,USB,1986-03-31,2.375
58110,USB,1986-04-01,2.4236109256744385
58111,USB,1986-04-02,2.4583330154418945
58112,USB,1986-04-03,2.430556058883667
58113,USB,1986-04-04,2.430556058883667
58114,USB,1986-04-07,2.430556058883667
58115,USB,1986-04-08,2.430556058883667
58116,USB,1986-04-09,2.430556058883667
58117,USB,1986-04-10,2.444443941116333
58118,USB,1986-04-11,2.4583330154418945
58119,USB,1986-04-14,2.472222089767456
58120,USB,1986-04-15,2.4861109256744385
58121,USB,1986-04-16,2.472222089767456
58122,USB,1986-04-17,2.5
58123,USB,1986-04-18,2.4861109256744385
58124,USB,1986-04-21,2.527777910232544
58125,USB,1986-04-22,2.527777910232544
58126,USB,1986-04-23,2.4861109256744385
58127,USB,1986-04-24,2.4861109256744385
58128,USB,1986-04-25,2.4861109256744385
58129,USB,1986-04-28,2.472222089767456
58130,USB,1986-04-29,2.430556058883667
58131,USB,1986-04-30,2.416666984558105
58132,USB,1986-05-01,2.416666984558105
58133,USB,1986-05-02,2.402777910232544
58134,USB,1986-05-05,2.430556058883667
58135,USB,1986-05-06,2.402777910232544
58136,USB,1986-05-07,2.402777910232544
58137,USB,1986-05-08,2.430556058883667
58138,USB,1986-05-09,2.416666984558105
58139,USB,1986-05-12,2.416666984558105
58140,USB,1986-05-13,2.416666984558105
58141,USB,1986-05-14,2.416666984558105
58142,USB,1986-05-15,2.430556058883667
58143,USB,1986-05-16,2.430556058883667
58144,USB,1986-05-19,2.416666984558105
58145,USB,1986-05-20,2.416666984558105
58146,USB,1986-05-21,2.402777910232544
58147,USB,1986-05-22,2.444443941116333
58148,USB,1986-05-23,2.416666984558105
58149,USB,1986-05-27,2.444443941116333
58150,USB,1986-05-28,2.416666984558105
58151,USB,1986-05-29,2.444443941116333
58152,USB,1986-05-30,2.430556058883667
58153,USB,1986-06-02,2.430556058883667
58154,USB,1986-06-03,2.4236109256744385
58155,USB,1986-06-04,2.416666984558105
58156,USB,1986-06-05,2.402777910232544
58157,USB,1986-06-06,2.402777910232544
58158,USB,1986-06-09,2.402777910232544
58159,USB,1986-06-10,2.409722089767456
58160,USB,1986-06-11,2.402777910232544
58161,USB,1986-06-12,2.416666984558105
58162,USB,1986-06-13,2.388889074325561
58163,USB,1986-06-16,2.430556058883667
58164,USB,1986-06-17,2.416666984558105
58165,USB,1986-06-18,2.430556058883667
58166,USB,1986-06-19,2.430556058883667
58167,USB,1986-06-20,2.430556058883667
58168,USB,1986-06-23,2.444443941116333
58169,USB,1986-06-24,2.430556058883667
58170,USB,1986-06-25,2.555556058883667
58171,USB,1986-06-26,2.555556058883667
58172,USB,1986-06-27,2.6111109256744385
58173,USB,1986-06-30,2.625
58174,USB,1986-07-01,2.652777910232544
58175,USB,1986-07-02,2.666666984558105
58176,USB,1986-07-03,2.7361109256744385
58177,USB,1986-07-07,2.763889074325561
58178,USB,1986-07-08,2.694443941116333
58179,USB,1986-07-09,2.7083330154418945
58180,USB,1986-07-10,2.666666984558105
58181,USB,1986-07-11,2.666666984558105
58182,USB,1986-07-14,2.666666984558105
58183,USB,1986-07-15,2.6111109256744385
58184,USB,1986-07-16,2.6111109256744385
58185,USB,1986-07-17,2.625
58186,USB,1986-07-18,2.6111109256744385
58187,USB,1986-07-21,2.666666984558105
58188,USB,1986-07-22,2.666666984558105
58189,USB,1986-07-23,2.666666984558105
58190,USB,1986-07-24,2.638889074325561
58191,USB,1986-07-25,2.638889074325561
58192,USB,1986-07-28,2.638889074325561
58193,USB,1986-07-29,2.6111109256744385
58194,USB,1986-07-30,2.6111109256744385
58195,USB,1986-07-31,2.6111109256744385
58196,USB,1986-08-01,2.5833330154418945
58197,USB,1986-08-04,2.5833330154418945
58198,USB,1986-08-05,2.555556058883667
58199,USB,1986-08-06,2.527777910232544
58200,USB,1986-08-07,2.555556058883667
58201,USB,1986-08-08,2.527777910232544
58202,USB,1986-08-11,2.555556058883667
58203,USB,1986-08-12,2.5208330154418945
58204,USB,1986-08-13,2.5
58205,USB,1986-08-14,2.513889074325561
58206,USB,1986-08-15,2.5
58207,USB,1986-08-18,2.5
58208,USB,1986-08-19,2.4583330154418945
58209,USB,1986-08-20,2.430556058883667
58210,USB,1986-08-21,2.416666984558105
58211,USB,1986-08-22,2.416666984558105
58212,USB,1986-08-25,2.416666984558105
58213,USB,1986-08-26,2.375
58214,USB,1986-08-27,2.3611109256744385
58215,USB,1986-08-28,2.319443941116333
58216,USB,1986-08-29,2.3333330154418945
58217,USB,1986-09-02,2.319443941116333
58218,USB,1986-09-03,2.263889074325561
58219,USB,1986-09-04,2.277777910232544
58220,USB,1986-09-05,2.277777910232544
58221,USB,1986-09-08,2.263889074325561
58222,USB,1986-09-09,2.2083330154418945
58223,USB,1986-09-10,2.2083330154418945
58224,USB,1986-09-11,2.1875
58225,USB,1986-09-12,2.118056058883667
58226,USB,1986-09-15,2.125
58227,USB,1986-09-16,2.055556058883667
58228,USB,1986-09-17,2.097222089767456
58229,USB,1986-09-18,2.069443941116333
58230,USB,1986-09-19,2.0833330154418945
58231,USB,1986-09-22,2.1111109256744385
58232,USB,1986-09-23,2.1111109256744385
58233,USB,1986-09-24,2.125
58234,USB,1986-09-25,2.138889074325561
58235,USB,1986-09-26,2.152777910232544
58236,USB,1986-09-29,2.125
58237,USB,1986-09-30,2.138889074325561
58238,USB,1986-10-01,2.1111109256744385
58239,USB,1986-10-02,2.1111109256744385
58240,USB,1986-10-03,2.097222089767456
58241,USB,1986-10-06,2.118056058883667
58242,USB,1986-10-07,2.138889074325561
58243,USB,1986-10-08,2.138889074325561
58244,USB,1986-10-09,2.152777910232544
58245,USB,1986-10-10,2.138889074325561
58246,USB,1986-10-13,2.125
58247,USB,1986-10-14,2.125
58248,USB,1986-10-15,2.125
58249,USB,1986-10-16,2.152777910232544
58250,USB,1986-10-17,2.1111109256744385
58251,USB,1986-10-20,2.027777910232544
58252,USB,1986-10-21,1.9166669845581052
58253,USB,1986-10-22,1.9027780294418333
58254,USB,1986-10-23,1.9583330154418943
58255,USB,1986-10-24,1.9583330154418943
58256,USB,1986-10-27,1.9722219705581665
58257,USB,1986-10-28,1.944443941116333
58258,USB,1986-10-29,1.9583330154418943
58259,USB,1986-10-30,2.006943941116333
58260,USB,1986-10-31,2.0625
58261,USB,1986-11-03,2.0833330154418945
58262,USB,1986-11-04,2.1111109256744385
58263,USB,1986-11-05,2.125
58264,USB,1986-11-06,2.104166984558105
58265,USB,1986-11-07,2.055556058883667
58266,USB,1986-11-10,2.027777910232544
58267,USB,1986-11-11,2.027777910232544
58268,USB,1986-11-12,2.041666984558105
58269,USB,1986-11-13,2.076389074325561
58270,USB,1986-11-14,2.055556058883667
58271,USB,1986-11-17,2.0833330154418945
58272,USB,1986-11-18,2.055556058883667
58273,USB,1986-11-19,2.041666984558105
58274,USB,1986-11-20,2.027777910232544
58275,USB,1986-11-21,2.041666984558105
58276,USB,1986-11-24,2.041666984558105
58277,USB,1986-11-25,2.027777910232544
58278,USB,1986-11-26,2.013889074325561
58279,USB,1986-11-28,2.041666984558105
58280,USB,1986-12-01,2.0
58281,USB,1986-12-02,2.013889074325561
58282,USB,1986-12-03,2.0
58283,USB,1986-12-04,2.006943941116333
58284,USB,1986-12-05,2.0
58285,USB,1986-12-08,2.0
58286,USB,1986-12-09,2.0
58287,USB,1986-12-10,1.986111044883728
58288,USB,1986-12-11,1.986111044883728
58289,USB,1986-12-12,1.986111044883728
58290,USB,1986-12-15,1.9375
58291,USB,1986-12-16,1.9583330154418943
58292,USB,1986-12-17,1.9652780294418333
58293,USB,1986-12-18,1.944443941116333
58294,USB,1986-12-19,1.9583330154418943
58295,USB,1986-12-22,1.9583330154418943
58296,USB,1986-12-23,1.944443941116333
58297,USB,1986-12-24,1.9652780294418333
58298,USB,1986-12-26,1.9652780294418333
58299,USB,1986-12-29,1.9722219705581665
58300,USB,1986-12-30,1.944443941116333
58301,USB,1986-12-31,1.944443941116333
58302,USB,1987-01-02,1.944443941116333
58303,USB,1987-01-05,1.9583330154418943
58304,USB,1987-01-06,2.027777910232544
58305,USB,1987-01-07,2.1111109256744385
58306,USB,1987-01-08,2.222222089767456
58307,USB,1987-01-09,2.430556058883667
58308,USB,1987-01-12,2.305556058883667
58309,USB,1987-01-13,2.319443941116333
58310,USB,1987-01-14,2.277777910232544
58311,USB,1987-01-15,2.291666984558105
58312,USB,1987-01-16,2.291666984558105
58313,USB,1987-01-19,2.277777910232544
58314,USB,1987-01-20,2.2083330154418945
58315,USB,1987-01-21,2.222222089767456
58316,USB,1987-01-22,2.25
58317,USB,1987-01-23,2.194443941116333
58318,USB,1987-01-26,2.2083330154418945
58319,USB,1987-01-27,2.180556058883667
58320,USB,1987-01-28,2.138889074325561
58321,USB,1987-01-29,2.069443941116333
58322,USB,1987-01-30,2.055556058883667
58323,USB,1987-02-02,2.0833330154418945
58324,USB,1987-02-03,2.1458330154418945
58325,USB,1987-02-04,2.194443941116333
58326,USB,1987-02-05,2.222222089767456
58327,USB,1987-02-06,2.180556058883667
58328,USB,1987-02-09,2.138889074325561
58329,USB,1987-02-10,2.0833330154418945
58330,USB,1987-02-11,2.0833330154418945
58331,USB,1987-02-12,2.097222089767456
58332,USB,1987-02-13,2.041666984558105
58333,USB,1987-02-17,2.069443941116333
58334,USB,1987-02-18,2.097222089767456
58335,USB,1987-02-19,2.1111109256744385
58336,USB,1987-02-20,2.097222089767456
58337,USB,1987-02-23,2.125
58338,USB,1987-02-24,2.097222089767456
58339,USB,1987-02-25,2.194443941116333
58340,USB,1987-02-26,2.2083330154418945
58341,USB,1987-02-27,2.194443941116333
58342,USB,1987-03-02,2.2083330154418945
58343,USB,1987-03-03,2.25
58344,USB,1987-03-04,2.2083330154418945
58345,USB,1987-03-05,2.2083330154418945
58346,USB,1987-03-06,2.2083330154418945
58347,USB,1987-03-09,2.222222089767456
58348,USB,1987-03-10,2.215277910232544
58349,USB,1987-03-11,2.222222089767456
58350,USB,1987-03-12,2.263889074325561
58351,USB,1987-03-13,2.291666984558105
58352,USB,1987-03-16,2.319443941116333
58353,USB,1987-03-17,2.347222089767456
58354,USB,1987-03-18,2.319443941116333
58355,USB,1987-03-19,2.347222089767456
58356,USB,1987-03-20,2.319443941116333
58357,USB,1987-03-23,2.3333330154418945
58358,USB,1987-03-24,2.347222089767456
58359,USB,1987-03-25,2.3333330154418945
58360,USB,1987-03-26,2.3333330154418945
58361,USB,1987-03-27,2.3333330154418945
58362,USB,1987-03-30,2.263889074325561
58363,USB,1987-03-31,2.277777910232544
58364,USB,1987-04-01,2.263889074325561
58365,USB,1987-04-02,2.3611109256744385
58366,USB,1987-04-03,2.3611109256744385
58367,USB,1987-04-06,2.388889074325561
58368,USB,1987-04-07,2.3611109256744385
58369,USB,1987-04-08,2.3333330154418945
58370,USB,1987-04-09,2.263889074325561
58371,USB,1987-04-10,2.2708330154418945
58372,USB,1987-04-13,2.194443941116333
58373,USB,1987-04-14,2.138889074325561
58374,USB,1987-04-15,2.180556058883667
58375,USB,1987-04-16,2.194443941116333
58376,USB,1987-04-20,2.166666984558105
58377,USB,1987-04-21,2.166666984558105
58378,USB,1987-04-22,2.166666984558105
58379,USB,1987-04-23,2.152777910232544
58380,USB,1987-04-24,2.152777910232544
58381,USB,1987-04-27,2.1111109256744385
58382,USB,1987-04-28,2.222222089767456
58383,USB,1987-04-29,2.263889074325561
58384,USB,1987-04-30,2.263889074325561
58385,USB,1987-05-01,2.277777910232544
58386,USB,1987-05-04,2.305556058883667
58387,USB,1987-05-05,2.291666984558105
58388,USB,1987-05-06,2.305556058883667
58389,USB,1987-05-07,2.2986109256744385
58390,USB,1987-05-08,2.3333330154418945
58391,USB,1987-05-11,2.319443941116333
58392,USB,1987-05-12,2.305556058883667
58393,USB,1987-05-13,2.263889074325561
58394,USB,1987-05-14,2.263889074325561
58395,USB,1987-05-15,2.25
58396,USB,1987-05-18,2.194443941116333
58397,USB,1987-05-19,2.166666984558105
58398,USB,1987-05-20,2.152777910232544
58399,USB,1987-05-21,2.1111109256744385
58400,USB,1987-05-22,2.0833330154418945
58401,USB,1987-05-26,2.1111109256744385
58402,USB,1987-05-27,2.0833330154418945
58403,USB,1987-05-28,2.076389074325561
58404,USB,1987-05-29,2.097222089767456
58405,USB,1987-06-01,2.0833330154418945
58406,USB,1987-06-02,2.118056058883667
58407,USB,1987-06-03,2.125
58408,USB,1987-06-04,2.1111109256744385
58409,USB,1987-06-05,2.1111109256744385
58410,USB,1987-06-08,2.1111109256744385
58411,USB,1987-06-09,2.1111109256744385
58412,USB,1987-06-10,2.138889074325561
58413,USB,1987-06-11,2.166666984558105
58414,USB,1987-06-12,2.138889074325561
58415,USB,1987-06-15,2.180556058883667
58416,USB,1987-06-16,2.166666984558105
58417,USB,1987-06-17,2.166666984558105
58418,USB,1987-06-18,2.1875
58419,USB,1987-06-19,2.166666984558105
58420,USB,1987-06-22,2.194443941116333
58421,USB,1987-06-23,2.166666984558105
58422,USB,1987-06-24,2.166666984558105
58423,USB,1987-06-25,2.180556058883667
58424,USB,1987-06-26,2.166666984558105
58425,USB,1987-06-29,2.180556058883667
58426,USB,1987-06-30,2.194443941116333
58427,USB,1987-07-01,2.166666984558105
58428,USB,1987-07-02,2.194443941116333
58429,USB,1987-07-06,2.194443941116333
58430,USB,1987-07-07,2.222222089767456
58431,USB,1987-07-08,2.2361109256744385
58432,USB,1987-07-09,2.25
58433,USB,1987-07-10,2.291666984558105
58434,USB,1987-07-13,2.305556058883667
58435,USB,1987-07-14,2.319443941116333
58436,USB,1987-07-15,2.291666984558105
58437,USB,1987-07-16,2.291666984558105
58438,USB,1987-07-17,2.305556058883667
58439,USB,1987-07-20,2.277777910232544
58440,USB,1987-07-21,2.263889074325561
58441,USB,1987-07-22,2.25
58442,USB,1987-07-23,2.256943941116333
58443,USB,1987-07-24,2.291666984558105
58444,USB,1987-07-27,2.291666984558105
58445,USB,1987-07-28,2.291666984558105
58446,USB,1987-07-29,2.277777910232544
58447,USB,1987-07-30,2.291666984558105
58448,USB,1987-07-31,2.354166984558105
58449,USB,1987-08-03,2.3611109256744385
58450,USB,1987-08-04,2.347222089767456
58451,USB,1987-08-05,2.347222089767456
58452,USB,1987-08-06,2.375
58453,USB,1987-08-07,2.347222089767456
58454,USB,1987-08-10,2.375
58455,USB,1987-08-11,2.409722089767456
58456,USB,1987-08-12,2.4583330154418945
58457,USB,1987-08-13,2.513889074325561
58458,USB,1987-08-14,2.513889074325561
58459,USB,1987-08-17,2.513889074325561
58460,USB,1987-08-18,2.527777910232544
58461,USB,1987-08-19,2.513889074325561
58462,USB,1987-08-20,2.541666984558105
58463,USB,1987-08-21,2.541666984558105
58464,USB,1987-08-24,2.555556058883667
58465,USB,1987-08-25,2.541666984558105
58466,USB,1987-08-26,2.541666984558105
58467,USB,1987-08-27,2.527777910232544
58468,USB,1987-08-28,2.5
58469,USB,1987-08-31,2.4861109256744385
58470,USB,1987-09-01,2.4861109256744385
58471,USB,1987-09-02,2.4583330154418945
58472,USB,1987-09-03,2.444443941116333
58473,USB,1987-09-04,2.416666984558105
58474,USB,1987-09-08,2.388889074325561
58475,USB,1987-09-09,2.3611109256744385
58476,USB,1987-09-10,2.3611109256744385
58477,USB,1987-09-11,2.3611109256744385
58478,USB,1987-09-14,2.375
58479,USB,1987-09-15,2.416666984558105
58480,USB,1987-09-16,2.444443941116333
58481,USB,1987-09-17,2.4583330154418945
58482,USB,1987-09-18,2.444443941116333
58483,USB,1987-09-21,2.5
58484,USB,1987-09-22,2.5
58485,USB,1987-09-23,2.597222089767456
58486,USB,1987-09-24,2.694443941116333
58487,USB,1987-09-25,2.694443941116333
58488,USB,1987-09-28,2.680556058883667
58489,USB,1987-09-29,2.6875
58490,USB,1987-09-30,2.652777910232544
58491,USB,1987-10-01,2.694443941116333
58492,USB,1987-10-02,2.75
58493,USB,1987-10-05,2.756943941116333
58494,USB,1987-10-06,2.777777910232544
58495,USB,1987-10-07,2.7361109256744385
58496,USB,1987-10-08,2.701389074325561
58497,USB,1987-10-09,2.694443941116333
58498,USB,1987-10-12,2.6111109256744385
58499,USB,1987-10-13,2.638889074325561
58500,USB,1987-10-14,2.5833330154418945
58501,USB,1987-10-15,2.555556058883667
58502,USB,1987-10-16,2.5
58503,USB,1987-10-19,2.3611109256744385
58504,USB,1987-10-20,2.152777910232544
58505,USB,1987-10-21,2.180556058883667
58506,USB,1987-10-22,2.180556058883667
58507,USB,1987-10-23,2.152777910232544
58508,USB,1987-10-26,2.041666984558105
58509,USB,1987-10-27,1.9583330154418943
58510,USB,1987-10-28,1.9166669845581052
58511,USB,1987-10-29,1.881943941116333
58512,USB,1987-10-30,1.9583330154418943
58513,USB,1987-11-02,2.027777910232544
58514,USB,1987-11-03,1.944443941116333
58515,USB,1987-11-04,1.944443941116333
58516,USB,1987-11-05,1.9722219705581665
58517,USB,1987-11-06,2.013889074325561
58518,USB,1987-11-09,1.986111044883728
58519,USB,1987-11-10,1.986111044883728
58520,USB,1987-11-11,1.9722219705581665
58521,USB,1987-11-12,2.013889074325561
58522,USB,1987-11-13,2.027777910232544
58523,USB,1987-11-16,2.027777910232544
58524,USB,1987-11-17,2.0
58525,USB,1987-11-18,1.9791669845581052
58526,USB,1987-11-19,1.951388955116272
58527,USB,1987-11-20,1.986111044883728
58528,USB,1987-11-23,1.9652780294418333
58529,USB,1987-11-24,2.034722089767456
58530,USB,1987-11-25,2.069443941116333
58531,USB,1987-11-27,2.069443941116333
58532,USB,1987-11-30,2.041666984558105
58533,USB,1987-12-01,2.0208330154418945
58534,USB,1987-12-02,2.055556058883667
58535,USB,1987-12-03,2.0486109256744385
58536,USB,1987-12-04,2.0
58537,USB,1987-12-07,2.013889074325561
58538,USB,1987-12-08,2.027777910232544
58539,USB,1987-12-09,2.041666984558105
58540,USB,1987-12-10,2.013889074325561
58541,USB,1987-12-11,2.013889074325561
58542,USB,1987-12-14,2.0208330154418945
58543,USB,1987-12-15,2.0208330154418945
58544,USB,1987-12-16,2.0208330154418945
58545,USB,1987-12-17,2.041666984558105
58546,USB,1987-12-18,2.138889074325561
58547,USB,1987-12-21,2.152777910232544
58548,USB,1987-12-22,2.180556058883667
58549,USB,1987-12-23,2.180556058883667
58550,USB,1987-12-24,2.194443941116333
58551,USB,1987-12-28,2.1111109256744385
58552,USB,1987-12-29,2.118056058883667
58553,USB,1987-12-30,2.1111109256744385
58554,USB,1987-12-31,2.125
58555,USB,1988-01-04,2.125
58556,USB,1988-01-05,2.1111109256744385
58557,USB,1988-01-06,2.0833330154418945
58558,USB,1988-01-07,2.097222089767456
58559,USB,1988-01-08,2.027777910232544
58560,USB,1988-01-11,2.027777910232544
58561,USB,1988-01-12,2.006943941116333
58562,USB,1988-01-13,1.986111044883728
58563,USB,1988-01-14,1.9722219705581665
58564,USB,1988-01-15,2.055556058883667
58565,USB,1988-01-18,2.027777910232544
58566,USB,1988-01-19,2.0833330154418945
58567,USB,1988-01-20,2.055556058883667
58568,USB,1988-01-21,2.013889074325561
58569,USB,1988-01-22,2.069443941116333
58570,USB,1988-01-25,2.069443941116333
58571,USB,1988-01-26,2.027777910232544
58572,USB,1988-01-27,2.027777910232544
58573,USB,1988-01-28,2.027777910232544
58574,USB,1988-01-29,2.055556058883667
58575,USB,1988-02-01,2.041666984558105
58576,USB,1988-02-02,2.069443941116333
58577,USB,1988-02-03,2.041666984558105
58578,USB,1988-02-04,2.013889074325561
58579,USB,1988-02-05,2.041666984558105
58580,USB,1988-02-08,2.055556058883667
58581,USB,1988-02-09,2.041666984558105
58582,USB,1988-02-10,2.027777910232544
58583,USB,1988-02-11,2.055556058883667
58584,USB,1988-02-12,2.055556058883667
58585,USB,1988-02-16,2.069443941116333
58586,USB,1988-02-17,2.027777910232544
58587,USB,1988-02-18,2.041666984558105
58588,USB,1988-02-19,2.013889074325561
58589,USB,1988-02-22,2.055556058883667
58590,USB,1988-02-23,2.0833330154418945
58591,USB,1988-02-24,2.0833330154418945
58592,USB,1988-02-25,2.055556058883667
58593,USB,1988-02-26,2.055556058883667
58594,USB,1988-02-29,2.069443941116333
58595,USB,1988-03-01,2.097222089767456
58596,USB,1988-03-02,2.1111109256744385
58597,USB,1988-03-03,2.166666984558105
58598,USB,1988-03-04,2.277777910232544
58599,USB,1988-03-07,2.319443941116333
58600,USB,1988-03-08,2.3611109256744385
58601,USB,1988-03-09,2.402777910232544
58602,USB,1988-03-10,2.402777910232544
58603,USB,1988-03-11,2.3611109256744385
58604,USB,1988-03-14,2.305556058883667
58605,USB,1988-03-15,2.3333330154418945
58606,USB,1988-03-16,2.2986109256744385
58607,USB,1988-03-17,2.305556058883667
58608,USB,1988-03-18,2.3611109256744385
58609,USB,1988-03-21,2.3333330154418945
58610,USB,1988-03-22,2.3333330154418945
58611,USB,1988-03-23,2.319443941116333
58612,USB,1988-03-24,2.305556058883667
58613,USB,1988-03-25,2.291666984558105
58614,USB,1988-03-28,2.25
58615,USB,1988-03-29,2.2361109256744385
58616,USB,1988-03-30,2.222222089767456
58617,USB,1988-03-31,2.25
58618,USB,1988-04-04,2.2361109256744385
58619,USB,1988-04-05,2.2361109256744385
58620,USB,1988-04-06,2.263889074325561
58621,USB,1988-04-07,2.277777910232544
58622,USB,1988-04-08,2.25
58623,USB,1988-04-11,2.25
58624,USB,1988-04-12,2.2361109256744385
58625,USB,1988-04-13,2.2083330154418945
58626,USB,1988-04-14,2.166666984558105
58627,USB,1988-04-15,2.1111109256744385
58628,USB,1988-04-18,2.138889074325561
58629,USB,1988-04-19,2.125
58630,USB,1988-04-20,2.131943941116333
58631,USB,1988-04-21,2.166666984558105
58632,USB,1988-04-22,2.131943941116333
58633,USB,1988-04-25,2.125
58634,USB,1988-04-26,2.166666984558105
58635,USB,1988-04-27,2.1111109256744385
58636,USB,1988-04-28,2.152777910232544
58637,USB,1988-04-29,2.138889074325561
58638,USB,1988-05-02,2.138889074325561
58639,USB,1988-05-03,2.263889074325561
58640,USB,1988-05-04,2.291666984558105
58641,USB,1988-05-05,2.291666984558105
58642,USB,1988-05-06,2.277777910232544
58643,USB,1988-05-09,2.305556058883667
58644,USB,1988-05-10,2.291666984558105
58645,USB,1988-05-11,2.277777910232544
58646,USB,1988-05-12,2.263889074325561
58647,USB,1988-05-13,2.263889074325561
58648,USB,1988-05-16,2.263889074325561
58649,USB,1988-05-17,2.263889074325561
58650,USB,1988-05-18,2.222222089767456
58651,USB,1988-05-19,2.25
58652,USB,1988-05-20,2.25
58653,USB,1988-05-23,2.25
58654,USB,1988-05-24,2.2361109256744385
58655,USB,1988-05-25,2.277777910232544
58656,USB,1988-05-26,2.2708330154418945
58657,USB,1988-05-27,2.2708330154418945
58658,USB,1988-05-31,2.305556058883667
58659,USB,1988-06-01,2.319443941116333
58660,USB,1988-06-02,2.291666984558105
58661,USB,1988-06-03,2.291666984558105
58662,USB,1988-06-06,2.305556058883667
58663,USB,1988-06-07,2.291666984558105
58664,USB,1988-06-08,2.305556058883667
58665,USB,1988-06-09,2.347222089767456
58666,USB,1988-06-10,2.347222089767456
58667,USB,1988-06-13,2.3611109256744385
58668,USB,1988-06-14,2.347222089767456
58669,USB,1988-06-15,2.347222089767456
58670,USB,1988-06-16,2.3611109256744385
58671,USB,1988-06-17,2.3611109256744385
58672,USB,1988-06-20,2.3611109256744385
58673,USB,1988-06-21,2.347222089767456
58674,USB,1988-06-22,2.3611109256744385
58675,USB,1988-06-23,2.3611109256744385
58676,USB,1988-06-24,2.3611109256744385
58677,USB,1988-06-27,2.3333330154418945
58678,USB,1988-06-28,2.277777910232544
58679,USB,1988-06-29,2.277777910232544
58680,USB,1988-06-30,2.305556058883667
58681,USB,1988-07-01,2.2708330154418945
58682,USB,1988-07-05,2.263889074325561
58683,USB,1988-07-06,2.263889074325561
58684,USB,1988-07-07,2.277777910232544
58685,USB,1988-07-08,2.263889074325561
58686,USB,1988-07-11,2.263889074325561
58687,USB,1988-07-12,2.2361109256744385
58688,USB,1988-07-13,2.25
58689,USB,1988-07-14,2.194443941116333
58690,USB,1988-07-15,2.194443941116333
58691,USB,1988-07-18,2.194443941116333
58692,USB,1988-07-19,2.201389074325561
58693,USB,1988-07-20,2.180556058883667
58694,USB,1988-07-21,2.194443941116333
58695,USB,1988-07-22,2.180556058883667
58696,USB,1988-07-25,2.222222089767456
58697,USB,1988-07-26,2.194443941116333
58698,USB,1988-07-27,2.2083330154418945
58699,USB,1988-07-28,2.229166984558105
58700,USB,1988-07-29,2.2361109256744385
58701,USB,1988-08-01,2.263889074325561
58702,USB,1988-08-02,2.25
58703,USB,1988-08-03,2.291666984558105
58704,USB,1988-08-04,2.277777910232544
58705,USB,1988-08-05,2.305556058883667
58706,USB,1988-08-08,2.305556058883667
58707,USB,1988-08-09,2.305556058883667
58708,USB,1988-08-10,2.305556058883667
58709,USB,1988-08-11,2.263889074325561
58710,USB,1988-08-12,2.277777910232544
58711,USB,1988-08-15,2.2708330154418945
58712,USB,1988-08-16,2.291666984558105
58713,USB,1988-08-17,2.277777910232544
58714,USB,1988-08-18,2.277777910232544
58715,USB,1988-08-19,2.291666984558105
58716,USB,1988-08-22,2.263889074325561
58717,USB,1988-08-23,2.25
58718,USB,1988-08-24,2.263889074325561
58719,USB,1988-08-25,2.263889074325561
58720,USB,1988-08-26,2.263889074325561
58721,USB,1988-08-29,2.25
58722,USB,1988-08-30,2.25
58723,USB,1988-08-31,2.263889074325561
58724,USB,1988-09-01,2.25
58725,USB,1988-09-02,2.25
58726,USB,1988-09-06,2.25
58727,USB,1988-09-07,2.25
58728,USB,1988-09-08,2.2361109256744385
58729,USB,1988-09-09,2.2361109256744385
58730,USB,1988-09-12,2.263889074325561
58731,USB,1988-09-13,2.194443941116333
58732,USB,1988-09-14,2.180556058883667
58733,USB,1988-09-15,2.159722089767456
58734,USB,1988-09-16,2.166666984558105
58735,USB,1988-09-19,2.138889074325561
58736,USB,1988-09-20,2.131943941116333
58737,USB,1988-09-21,2.097222089767456
58738,USB,1988-09-22,2.097222089767456
58739,USB,1988-09-23,2.0833330154418945
58740,USB,1988-09-26,2.069443941116333
58741,USB,1988-09-27,2.069443941116333
58742,USB,1988-09-28,2.069443941116333
58743,USB,1988-09-29,2.0833330154418945
58744,USB,1988-09-30,2.0833330154418945
58745,USB,1988-10-03,2.041666984558105
58746,USB,1988-10-04,2.055556058883667
58747,USB,1988-10-05,2.041666984558105
58748,USB,1988-10-06,2.2083330154418945
58749,USB,1988-10-07,2.305556058883667
58750,USB,1988-10-10,2.277777910232544
58751,USB,1988-10-11,2.277777910232544
58752,USB,1988-10-12,2.263889074325561
58753,USB,1988-10-13,2.25
58754,USB,1988-10-14,2.2083330154418945
58755,USB,1988-10-17,2.2083330154418945
58756,USB,1988-10-18,2.2083330154418945
58757,USB,1988-10-19,2.2083330154418945
58758,USB,1988-10-20,2.222222089767456
58759,USB,1988-10-21,2.222222089767456
58760,USB,1988-10-24,2.222222089767456
58761,USB,1988-10-25,2.222222089767456
58762,USB,1988-10-26,2.2361109256744385
58763,USB,1988-10-27,2.2083330154418945
58764,USB,1988-10-28,2.229166984558105
58765,USB,1988-10-31,2.2083330154418945
58766,USB,1988-11-01,2.222222089767456
58767,USB,1988-11-02,2.2083330154418945
58768,USB,1988-11-03,2.222222089767456
58769,USB,1988-11-04,2.194443941116333
58770,USB,1988-11-07,2.194443941116333
58771,USB,1988-11-08,2.166666984558105
58772,USB,1988-11-09,2.2083330154418945
58773,USB,1988-11-10,2.2083330154418945
58774,USB,1988-11-11,2.180556058883667
58775,USB,1988-11-14,2.152777910232544
58776,USB,1988-11-15,2.194443941116333
58777,USB,1988-11-16,2.152777910232544
58778,USB,1988-11-17,2.166666984558105
58779,USB,1988-11-18,2.166666984558105
58780,USB,1988-11-21,2.194443941116333
58781,USB,1988-11-22,2.180556058883667
58782,USB,1988-11-23,2.222222089767456
58783,USB,1988-11-25,2.215277910232544
58784,USB,1988-11-28,2.222222089767456
58785,USB,1988-11-29,2.2083330154418945
58786,USB,1988-11-30,2.2083330154418945
58787,USB,1988-12-01,2.215277910232544
58788,USB,1988-12-02,2.201389074325561
58789,USB,1988-12-05,2.194443941116333
58790,USB,1988-12-06,2.222222089767456
58791,USB,1988-12-07,2.194443941116333
58792,USB,1988-12-08,2.194443941116333
58793,USB,1988-12-09,2.2083330154418945
58794,USB,1988-12-12,2.201389074325561
58795,USB,1988-12-13,2.194443941116333
58796,USB,1988-12-14,2.201389074325561
58797,USB,1988-12-15,2.222222089767456
58798,USB,1988-12-16,2.222222089767456
58799,USB,1988-12-19,2.180556058883667
58800,USB,1988-12-20,2.138889074325561
58801,USB,1988-12-21,2.125
58802,USB,1988-12-22,2.1458330154418945
58803,USB,1988-12-23,2.138889074325561
58804,USB,1988-12-27,2.138889074325561
58805,USB,1988-12-28,2.0833330154418945
58806,USB,1988-12-29,2.0833330154418945
58807,USB,1988-12-30,2.097222089767456
58808,USB,1989-01-03,2.0833330154418945
58809,USB,1989-01-04,2.097222089767456
58810,USB,1989-01-05,2.0833330154418945
58811,USB,1989-01-06,2.097222089767456
58812,USB,1989-01-09,2.0833330154418945
58813,USB,1989-01-10,2.0833330154418945
58814,USB,1989-01-11,2.0833330154418945
58815,USB,1989-01-12,2.1111109256744385
58816,USB,1989-01-13,2.0833330154418945
58817,USB,1989-01-16,2.125
58818,USB,1989-01-17,2.138889074325561
58819,USB,1989-01-18,2.152777910232544
58820,USB,1989-01-19,2.166666984558105
58821,USB,1989-01-20,2.152777910232544
58822,USB,1989-01-23,2.152777910232544
58823,USB,1989-01-24,2.138889074325561
58824,USB,1989-01-25,2.138889074325561
58825,USB,1989-01-26,2.138889074325561
58826,USB,1989-01-27,2.138889074325561
58827,USB,1989-01-30,2.138889074325561
58828,USB,1989-01-31,2.138889074325561
58829,USB,1989-02-01,2.166666984558105
58830,USB,1989-02-02,2.138889074325561
58831,USB,1989-02-03,2.166666984558105
58832,USB,1989-02-06,2.138889074325561
58833,USB,1989-02-07,2.180556058883667
58834,USB,1989-02-08,2.2083330154418945
58835,USB,1989-02-09,2.180556058883667
58836,USB,1989-02-10,2.166666984558105
58837,USB,1989-02-13,2.152777910232544
58838,USB,1989-02-14,2.125
58839,USB,1989-02-15,2.152777910232544
58840,USB,1989-02-16,2.152777910232544
58841,USB,1989-02-17,2.152777910232544
58842,USB,1989-02-21,2.152777910232544
58843,USB,1989-02-22,2.125
58844,USB,1989-02-23,2.125
58845,USB,1989-02-24,2.125
58846,USB,1989-02-27,2.125
58847,USB,1989-02-28,2.1111109256744385
58848,USB,1989-03-01,2.138889074325561
58849,USB,1989-03-02,2.125
58850,USB,1989-03-03,2.125
58851,USB,1989-03-06,2.125
58852,USB,1989-03-07,2.125
58853,USB,1989-03-08,2.131943941116333
58854,USB,1989-03-09,2.180556058883667
58855,USB,1989-03-10,2.2083330154418945
58856,USB,1989-03-13,2.222222089767456
58857,USB,1989-03-14,2.2361109256744385
58858,USB,1989-03-15,2.2083330154418945
58859,USB,1989-03-16,2.2083330154418945
58860,USB,1989-03-17,2.138889074325561
58861,USB,1989-03-20,2.131943941116333
58862,USB,1989-03-21,2.180556058883667
58863,USB,1989-03-22,2.180556058883667
58864,USB,1989-03-23,2.2361109256744385
58865,USB,1989-03-27,2.222222089767456
58866,USB,1989-03-28,2.2361109256744385
58867,USB,1989-03-29,2.25
58868,USB,1989-03-30,2.263889074325561
58869,USB,1989-03-31,2.284722089767456
58870,USB,1989-04-03,2.25
58871,USB,1989-04-04,2.2361109256744385
58872,USB,1989-04-05,2.2083330154418945
58873,USB,1989-04-06,2.166666984558105
58874,USB,1989-04-07,2.152777910232544
58875,USB,1989-04-10,2.138889074325561
58876,USB,1989-04-11,2.152777910232544
58877,USB,1989-04-12,2.166666984558105
58878,USB,1989-04-13,2.125
58879,USB,1989-04-14,2.138889074325561
58880,USB,1989-04-17,2.194443941116333
58881,USB,1989-04-18,2.25
58882,USB,1989-04-19,2.25
58883,USB,1989-04-20,2.222222089767456
58884,USB,1989-04-21,2.222222089767456
58885,USB,1989-04-24,2.194443941116333
58886,USB,1989-04-25,2.222222089767456
58887,USB,1989-04-26,2.194443941116333
58888,USB,1989-04-27,2.194443941116333
58889,USB,1989-04-28,2.2361109256744385
58890,USB,1989-05-01,2.25
58891,USB,1989-05-02,2.305556058883667
58892,USB,1989-05-03,2.25
58893,USB,1989-05-04,2.25
58894,USB,1989-05-05,2.25
58895,USB,1989-05-08,2.2083330154418945
58896,USB,1989-05-09,2.222222089767456
58897,USB,1989-05-10,2.222222089767456
58898,USB,1989-05-11,2.222222089767456
58899,USB,1989-05-12,2.222222089767456
58900,USB,1989-05-15,2.277777910232544
58901,USB,1989-05-16,2.222222089767456
58902,USB,1989-05-17,2.388889074325561
58903,USB,1989-05-18,2.416666984558105
58904,USB,1989-05-19,2.388889074325561
58905,USB,1989-05-22,2.3333330154418945
58906,USB,1989-05-23,2.3333330154418945
58907,USB,1989-05-24,2.3333330154418945
58908,USB,1989-05-25,2.3333330154418945
58909,USB,1989-05-26,2.3333330154418945
58910,USB,1989-05-30,2.3333330154418945
58911,USB,1989-05-31,2.305556058883667
58912,USB,1989-06-01,2.3333330154418945
58913,USB,1989-06-02,2.3333330154418945
58914,USB,1989-06-05,2.3333330154418945
58915,USB,1989-06-06,2.3333330154418945
58916,USB,1989-06-07,2.388889074325561
58917,USB,1989-06-08,2.5833330154418945
58918,USB,1989-06-09,2.555556058883667
58919,USB,1989-06-12,2.527777910232544
58920,USB,1989-06-13,2.444443941116333
58921,USB,1989-06-14,2.555556058883667
58922,USB,1989-06-15,2.527777910232544
58923,USB,1989-06-16,2.5
58924,USB,1989-06-19,2.5
58925,USB,1989-06-20,2.527777910232544
58926,USB,1989-06-21,2.555556058883667
58927,USB,1989-06-22,2.541666984558105
58928,USB,1989-06-23,2.569443941116333
58929,USB,1989-06-26,2.527777910232544
58930,USB,1989-06-27,2.555556058883667
58931,USB,1989-06-28,2.555556058883667
58932,USB,1989-06-29,2.5
58933,USB,1989-06-30,2.472222089767456
58934,USB,1989-07-03,2.5
58935,USB,1989-07-05,2.444443941116333
58936,USB,1989-07-06,2.4583330154418945
58937,USB,1989-07-07,2.472222089767456
58938,USB,1989-07-10,2.5
58939,USB,1989-07-11,2.444443941116333
58940,USB,1989-07-12,2.444443941116333
58941,USB,1989-07-13,2.444443941116333
58942,USB,1989-07-14,2.3611109256744385
58943,USB,1989-07-17,2.416666984558105
58944,USB,1989-07-18,2.416666984558105
58945,USB,1989-07-19,2.388889074325561
58946,USB,1989-07-20,2.472222089767456
58947,USB,1989-07-21,2.4583330154418945
58948,USB,1989-07-24,2.5
58949,USB,1989-07-25,2.527777910232544
58950,USB,1989-07-26,2.527777910232544
58951,USB,1989-07-27,2.527777910232544
58952,USB,1989-07-28,2.5
58953,USB,1989-07-31,2.5
58954,USB,1989-08-01,2.555556058883667
58955,USB,1989-08-02,2.527777910232544
58956,USB,1989-08-03,2.555556058883667
58957,USB,1989-08-04,2.555556058883667
58958,USB,1989-08-07,2.555556058883667
58959,USB,1989-08-08,2.666666984558105
58960,USB,1989-08-09,2.722222089767456
58961,USB,1989-08-10,2.8333330154418945
58962,USB,1989-08-11,2.722222089767456
58963,USB,1989-08-14,2.694443941116333
58964,USB,1989-08-15,2.722222089767456
58965,USB,1989-08-16,2.75
58966,USB,1989-08-17,2.75
58967,USB,1989-08-18,2.777777910232544
58968,USB,1989-08-21,2.777777910232544
58969,USB,1989-08-22,2.805556058883667
58970,USB,1989-08-23,2.972222089767456
58971,USB,1989-08-24,2.930556058883667
58972,USB,1989-08-25,2.888889074325561
58973,USB,1989-08-28,2.888889074325561
58974,USB,1989-08-29,2.8333330154418945
58975,USB,1989-08-30,2.805556058883667
58976,USB,1989-08-31,2.8333330154418945
58977,USB,1989-09-01,2.8333330154418945
58978,USB,1989-09-05,2.8333330154418945
58979,USB,1989-09-06,2.8611109256744385
58980,USB,1989-09-07,2.8333330154418945
58981,USB,1989-09-08,2.916666984558105
58982,USB,1989-09-11,2.888889074325561
58983,USB,1989-09-12,2.888889074325561
58984,USB,1989-09-13,2.8611109256744385
58985,USB,1989-09-14,2.777777910232544
58986,USB,1989-09-15,2.666666984558105
58987,USB,1989-09-18,2.75
58988,USB,1989-09-19,2.722222089767456
58989,USB,1989-09-20,2.75
58990,USB,1989-09-21,2.722222089767456
58991,USB,1989-09-22,2.694443941116333
58992,USB,1989-09-25,2.666666984558105
58993,USB,1989-09-26,2.666666984558105
58994,USB,1989-09-27,2.7083330154418945
58995,USB,1989-09-28,2.722222089767456
58996,USB,1989-09-29,2.722222089767456
58997,USB,1989-10-02,2.722222089767456
58998,USB,1989-10-03,2.777777910232544
58999,USB,1989-10-04,2.722222089767456
59000,USB,1989-10-05,2.722222089767456
59001,USB,1989-10-06,2.777777910232544
59002,USB,1989-10-09,2.8333330154418945
59003,USB,1989-10-10,2.805556058883667
59004,USB,1989-10-11,2.763889074325561
59005,USB,1989-10-12,2.722222089767456
59006,USB,1989-10-13,2.5833330154418945
59007,USB,1989-10-16,2.555556058883667
59008,USB,1989-10-17,2.569443941116333
59009,USB,1989-10-18,2.527777910232544
59010,USB,1989-10-19,2.638889074325561
59011,USB,1989-10-20,2.5833330154418945
59012,USB,1989-10-23,2.597222089767456
59013,USB,1989-10-24,2.527777910232544
59014,USB,1989-10-25,2.5833330154418945
59015,USB,1989-10-26,2.527777910232544
59016,USB,1989-10-27,2.555556058883667
59017,USB,1989-10-30,2.555556058883667
59018,USB,1989-10-31,2.541666984558105
59019,USB,1989-11-01,2.555556058883667
59020,USB,1989-11-02,2.527777910232544
59021,USB,1989-11-03,2.4861109256744385
59022,USB,1989-11-06,2.472222089767456
59023,USB,1989-11-07,2.444443941116333
59024,USB,1989-11-08,2.444443941116333
59025,USB,1989-11-09,2.416666984558105
59026,USB,1989-11-10,2.416666984558105
59027,USB,1989-11-13,2.444443941116333
59028,USB,1989-11-14,2.3333330154418945
59029,USB,1989-11-15,2.3611109256744385
59030,USB,1989-11-16,2.305556058883667
59031,USB,1989-11-17,2.416666984558105
59032,USB,1989-11-20,2.416666984558105
59033,USB,1989-11-21,2.3611109256744385
59034,USB,1989-11-22,2.388889074325561
59035,USB,1989-11-24,2.3611109256744385
59036,USB,1989-11-27,2.388889074325561
59037,USB,1989-11-28,2.3611109256744385
59038,USB,1989-11-29,2.3333330154418945
59039,USB,1989-11-30,2.3611109256744385
59040,USB,1989-12-01,2.305556058883667
59041,USB,1989-12-04,2.305556058883667
59042,USB,1989-12-05,2.305556058883667
59043,USB,1989-12-06,2.277777910232544
59044,USB,1989-12-07,2.277777910232544
59045,USB,1989-12-08,2.277777910232544
59046,USB,1989-12-11,2.305556058883667
59047,USB,1989-12-12,2.305556058883667
59048,USB,1989-12-13,2.305556058883667
59049,USB,1989-12-14,2.3611109256744385
59050,USB,1989-12-15,2.305556058883667
59051,USB,1989-12-18,2.305556058883667
59052,USB,1989-12-19,2.277777910232544
59053,USB,1989-12-20,2.319443941116333
59054,USB,1989-12-21,2.3333330154418945
59055,USB,1989-12-22,2.347222089767456
59056,USB,1989-12-26,2.3611109256744385
59057,USB,1989-12-27,2.402777910232544
59058,USB,1989-12-28,2.3611109256744385
59059,USB,1989-12-29,2.444443941116333
59060,USB,1990-01-02,2.444443941116333
59061,USB,1990-01-03,2.472222089767456
59062,USB,1990-01-04,2.3611109256744385
59063,USB,1990-01-05,2.3333330154418945
59064,USB,1990-01-08,2.25
59065,USB,1990-01-09,2.3333330154418945
59066,USB,1990-01-10,2.222222089767456
59067,USB,1990-01-11,2.222222089767456
59068,USB,1990-01-12,2.222222089767456
59069,USB,1990-01-15,2.222222089767456
59070,USB,1990-01-16,2.25
59071,USB,1990-01-17,2.277777910232544
59072,USB,1990-01-18,2.222222089767456
59073,USB,1990-01-19,2.305556058883667
59074,USB,1990-01-22,2.25
59075,USB,1990-01-23,2.2083330154418945
59076,USB,1990-01-24,2.194443941116333
59077,USB,1990-01-25,2.138889074325561
59078,USB,1990-01-26,2.166666984558105
59079,USB,1990-01-29,2.138889074325561
59080,USB,1990-01-30,2.1111109256744385
59081,USB,1990-01-31,2.1111109256744385
59082,USB,1990-02-01,2.125
59083,USB,1990-02-02,2.1111109256744385
59084,USB,1990-02-05,2.1111109256744385
59085,USB,1990-02-06,2.097222089767456
59086,USB,1990-02-07,2.0833330154418945
59087,USB,1990-02-08,2.1111109256744385
59088,USB,1990-02-09,2.055556058883667
59089,USB,1990-02-12,2.1111109256744385
59090,USB,1990-02-13,2.069443941116333
59091,USB,1990-02-14,2.0833330154418945
59092,USB,1990-02-15,2.138889074325561
59093,USB,1990-02-16,2.138889074325561
59094,USB,1990-02-20,2.055556058883667
59095,USB,1990-02-21,2.0833330154418945
59096,USB,1990-02-22,2.1111109256744385
59097,USB,1990-02-23,2.0833330154418945
59098,USB,1990-02-26,2.041666984558105
59099,USB,1990-02-27,2.1111109256744385
59100,USB,1990-02-28,2.1111109256744385
59101,USB,1990-03-01,2.0833330154418945
59102,USB,1990-03-02,2.125
59103,USB,1990-03-05,2.1111109256744385
59104,USB,1990-03-06,2.1111109256744385
59105,USB,1990-03-07,2.0833330154418945
59106,USB,1990-03-08,2.1111109256744385
59107,USB,1990-03-09,2.0833330154418945
59108,USB,1990-03-12,2.1111109256744385
59109,USB,1990-03-13,2.1111109256744385
59110,USB,1990-03-14,2.1111109256744385
59111,USB,1990-03-15,2.1111109256744385
59112,USB,1990-03-16,2.1111109256744385
59113,USB,1990-03-19,2.0833330154418945
59114,USB,1990-03-20,2.0833330154418945
59115,USB,1990-03-21,2.069443941116333
59116,USB,1990-03-22,2.069443941116333
59117,USB,1990-03-23,2.1111109256744385
59118,USB,1990-03-26,2.1111109256744385
59119,USB,1990-03-27,2.1111109256744385
59120,USB,1990-03-28,2.125
59121,USB,1990-03-29,2.1111109256744385
59122,USB,1990-03-30,2.138889074325561
59123,USB,1990-04-02,2.055556058883667
59124,USB,1990-04-03,2.1111109256744385
59125,USB,1990-04-04,2.055556058883667
59126,USB,1990-04-05,2.055556058883667
59127,USB,1990-04-06,2.027777910232544
59128,USB,1990-04-09,2.069443941116333
59129,USB,1990-04-10,2.1111109256744385
59130,USB,1990-04-11,2.1111109256744385
59131,USB,1990-04-12,2.166666984558105
59132,USB,1990-04-16,2.263889074325561
59133,USB,1990-04-17,2.305556058883667
59134,USB,1990-04-18,2.277777910232544
59135,USB,1990-04-19,2.25
59136,USB,1990-04-20,2.194443941116333
59137,USB,1990-04-23,2.166666984558105
59138,USB,1990-04-24,2.166666984558105
59139,USB,1990-04-25,2.2361109256744385
59140,USB,1990-04-26,2.25
59141,USB,1990-04-27,2.25
59142,USB,1990-04-30,2.222222089767456
59143,USB,1990-05-01,2.25
59144,USB,1990-05-02,2.25
59145,USB,1990-05-03,2.25
59146,USB,1990-05-04,2.277777910232544
59147,USB,1990-05-07,2.25
59148,USB,1990-05-08,2.25
59149,USB,1990-05-09,2.2361109256744385
59150,USB,1990-05-10,2.25
59151,USB,1990-05-11,2.277777910232544
59152,USB,1990-05-14,2.305556058883667
59153,USB,1990-05-15,2.319443941116333
59154,USB,1990-05-16,2.277777910232544
59155,USB,1990-05-17,2.305556058883667
59156,USB,1990-05-18,2.3333330154418945
59157,USB,1990-05-21,2.305556058883667
59158,USB,1990-05-22,2.291666984558105
59159,USB,1990-05-23,2.291666984558105
59160,USB,1990-05-24,2.305556058883667
59161,USB,1990-05-25,2.305556058883667
59162,USB,1990-05-29,2.291666984558105
59163,USB,1990-05-30,2.277777910232544
59164,USB,1990-05-31,2.277777910232544
59165,USB,1990-06-01,2.305556058883667
59166,USB,1990-06-04,2.25
59167,USB,1990-06-05,2.3611109256744385
59168,USB,1990-06-06,2.3611109256744385
59169,USB,1990-06-07,2.3611109256744385
59170,USB,1990-06-08,2.388889074325561
59171,USB,1990-06-11,2.388889074325561
59172,USB,1990-06-12,2.3611109256744385
59173,USB,1990-06-13,2.3611109256744385
59174,USB,1990-06-14,2.388889074325561
59175,USB,1990-06-15,2.416666984558105
59176,USB,1990-06-18,2.375
59177,USB,1990-06-19,2.375
59178,USB,1990-06-20,2.388889074325561
59179,USB,1990-06-21,2.527777910232544
59180,USB,1990-06-22,2.597222089767456
59181,USB,1990-06-25,2.472222089767456
59182,USB,1990-06-26,2.472222089767456
59183,USB,1990-06-27,2.444443941116333
59184,USB,1990-06-28,2.444443941116333
59185,USB,1990-06-29,2.444443941116333
59186,USB,1990-07-02,2.416666984558105
59187,USB,1990-07-03,2.305556058883667
59188,USB,1990-07-05,2.194443941116333
59189,USB,1990-07-06,2.166666984558105
59190,USB,1990-07-09,2.194443941116333
59191,USB,1990-07-10,2.194443941116333
59192,USB,1990-07-11,2.222222089767456
59193,USB,1990-07-12,2.2361109256744385
59194,USB,1990-07-13,2.25
59195,USB,1990-07-16,2.222222089767456
59196,USB,1990-07-17,2.166666984558105
59197,USB,1990-07-18,2.166666984558105
59198,USB,1990-07-19,2.138889074325561
59199,USB,1990-07-20,2.0833330154418945
59200,USB,1990-07-23,2.0833330154418945
59201,USB,1990-07-24,2.138889074325561
59202,USB,1990-07-25,2.166666984558105
59203,USB,1990-07-26,2.138889074325561
59204,USB,1990-07-27,2.138889074325561
59205,USB,1990-07-30,2.1111109256744385
59206,USB,1990-07-31,2.055556058883667
59207,USB,1990-08-01,2.027777910232544
59208,USB,1990-08-02,2.0
59209,USB,1990-08-03,2.027777910232544
59210,USB,1990-08-06,2.027777910232544
59211,USB,1990-08-07,2.0
59212,USB,1990-08-08,2.0
59213,USB,1990-08-09,1.9722219705581665
59214,USB,1990-08-10,1.986111044883728
59215,USB,1990-08-13,1.986111044883728
59216,USB,1990-08-14,2.0
59217,USB,1990-08-15,1.9722219705581665
59218,USB,1990-08-16,1.944443941116333
59219,USB,1990-08-17,1.9722219705581665
59220,USB,1990-08-20,1.9166669845581052
59221,USB,1990-08-21,1.9166669845581052
59222,USB,1990-08-22,1.861111044883728
59223,USB,1990-08-23,1.8333330154418943
59224,USB,1990-08-24,1.888888955116272
59225,USB,1990-08-27,1.9166669845581052
59226,USB,1990-08-28,1.9722219705581665
59227,USB,1990-08-29,2.027777910232544
59228,USB,1990-08-30,2.0833330154418945
59229,USB,1990-08-31,2.0833330154418945
59230,USB,1990-09-04,2.041666984558105
59231,USB,1990-09-05,2.1111109256744385
59232,USB,1990-09-06,2.138889074325561
59233,USB,1990-09-07,2.138889074325561
59234,USB,1990-09-10,2.1111109256744385
59235,USB,1990-09-11,2.138889074325561
59236,USB,1990-09-12,2.1111109256744385
59237,USB,1990-09-13,2.1111109256744385
59238,USB,1990-09-14,2.055556058883667
59239,USB,1990-09-17,1.9722219705581665
59240,USB,1990-09-18,1.9722219705581665
59241,USB,1990-09-19,1.888888955116272
59242,USB,1990-09-20,1.8333330154418943
59243,USB,1990-09-21,1.888888955116272
59244,USB,1990-09-24,1.805556058883667
59245,USB,1990-09-25,1.7777780294418335
59246,USB,1990-09-26,1.7777780294418335
59247,USB,1990-09-27,1.7777780294418335
59248,USB,1990-09-28,1.7777780294418335
59249,USB,1990-10-01,1.8333330154418943
59250,USB,1990-10-02,1.9166669845581052
59251,USB,1990-10-03,1.861111044883728
59252,USB,1990-10-04,1.888888955116272
59253,USB,1990-10-05,1.8333330154418943
59254,USB,1990-10-08,1.8333330154418943
59255,USB,1990-10-09,1.805556058883667
59256,USB,1990-10-10,1.7222219705581665
59257,USB,1990-10-11,1.6666669845581057
59258,USB,1990-10-12,1.7222219705581665
59259,USB,1990-10-15,1.805556058883667
59260,USB,1990-10-16,1.8333330154418943
59261,USB,1990-10-17,1.805556058883667
59262,USB,1990-10-18,1.875
59263,USB,1990-10-19,1.805556058883667
59264,USB,1990-10-22,1.805556058883667
59265,USB,1990-10-23,1.7777780294418335
59266,USB,1990-10-24,1.8333330154418943
59267,USB,1990-10-25,1.805556058883667
59268,USB,1990-10-26,1.7777780294418335
59269,USB,1990-10-29,1.763888955116272
59270,USB,1990-10-30,1.805556058883667
59271,USB,1990-10-31,1.7777780294418335
59272,USB,1990-11-01,1.75
59273,USB,1990-11-02,1.75
59274,USB,1990-11-05,1.6666669845581057
59275,USB,1990-11-06,1.7222219705581665
59276,USB,1990-11-07,1.694443941116333
59277,USB,1990-11-08,1.7222219705581665
59278,USB,1990-11-09,1.7083330154418943
59279,USB,1990-11-12,1.75
59280,USB,1990-11-13,1.763888955116272
59281,USB,1990-11-14,1.75
59282,USB,1990-11-15,1.75
59283,USB,1990-11-16,1.694443941116333
59284,USB,1990-11-19,1.7222219705581665
59285,USB,1990-11-20,1.694443941116333
59286,USB,1990-11-21,1.7222219705581665
59287,USB,1990-11-23,1.7222219705581665
59288,USB,1990-11-26,1.694443941116333
59289,USB,1990-11-27,1.638888955116272
59290,USB,1990-11-28,1.6666669845581057
59291,USB,1990-11-29,1.6666669845581057
59292,USB,1990-11-30,1.694443941116333
59293,USB,1990-12-03,1.7222219705581665
59294,USB,1990-12-04,1.7222219705581665
59295,USB,1990-12-05,1.875
59296,USB,1990-12-06,1.888888955116272
59297,USB,1990-12-07,1.888888955116272
59298,USB,1990-12-10,1.861111044883728
59299,USB,1990-12-11,1.861111044883728
59300,USB,1990-12-12,1.930556058883667
59301,USB,1990-12-13,1.9583330154418943
59302,USB,1990-12-14,1.9166669845581052
59303,USB,1990-12-17,1.888888955116272
59304,USB,1990-12-18,1.875
59305,USB,1990-12-19,1.888888955116272
59306,USB,1990-12-20,1.888888955116272
59307,USB,1990-12-21,1.888888955116272
59308,USB,1990-12-24,1.861111044883728
59309,USB,1990-12-26,1.861111044883728
59310,USB,1990-12-27,1.861111044883728
59311,USB,1990-12-28,1.861111044883728
59312,USB,1990-12-31,1.861111044883728
59313,USB,1991-01-02,1.861111044883728
59314,USB,1991-01-03,1.888888955116272
59315,USB,1991-01-04,1.861111044883728
59316,USB,1991-01-07,1.861111044883728
59317,USB,1991-01-08,1.8333330154418943
59318,USB,1991-01-09,1.7222219705581665
59319,USB,1991-01-10,1.7222219705581665
59320,USB,1991-01-11,1.805556058883667
59321,USB,1991-01-14,1.75
59322,USB,1991-01-15,1.763888955116272
59323,USB,1991-01-16,1.819443941116333
59324,USB,1991-01-17,1.944443941116333
59325,USB,1991-01-18,1.861111044883728
59326,USB,1991-01-21,1.888888955116272
59327,USB,1991-01-22,1.888888955116272
59328,USB,1991-01-23,1.888888955116272
59329,USB,1991-01-24,1.944443941116333
59330,USB,1991-01-25,1.888888955116272
59331,USB,1991-01-28,1.888888955116272
59332,USB,1991-01-29,1.9166669845581052
59333,USB,1991-01-30,1.9166669845581052
59334,USB,1991-01-31,1.9722219705581665
59335,USB,1991-02-01,1.9166669845581052
59336,USB,1991-02-04,1.944443941116333
59337,USB,1991-02-05,2.0
59338,USB,1991-02-06,2.0833330154418945
59339,USB,1991-02-07,2.138889074325561
59340,USB,1991-02-08,2.1111109256744385
59341,USB,1991-02-11,2.1111109256744385
59342,USB,1991-02-12,2.1111109256744385
59343,USB,1991-02-13,2.1111109256744385
59344,USB,1991-02-14,2.166666984558105
59345,USB,1991-02-15,2.2083330154418945
59346,USB,1991-02-19,2.263889074325561
59347,USB,1991-02-20,2.25
59348,USB,1991-02-21,2.222222089767456
59349,USB,1991-02-22,2.305556058883667
59350,USB,1991-02-25,2.388889074325561
59351,USB,1991-02-26,2.416666984558105
59352,USB,1991-02-27,2.472222089767456
59353,USB,1991-02-28,2.6111109256744385
59354,USB,1991-03-01,2.5833330154418945
59355,USB,1991-03-04,2.5833330154418945
59356,USB,1991-03-05,2.555556058883667
59357,USB,1991-03-06,2.555556058883667
59358,USB,1991-03-07,2.569443941116333
59359,USB,1991-03-08,2.5833330154418945
59360,USB,1991-03-11,2.555556058883667
59361,USB,1991-03-12,2.555556058883667
59362,USB,1991-03-13,2.569443941116333
59363,USB,1991-03-14,2.555556058883667
59364,USB,1991-03-15,2.5
59365,USB,1991-03-18,2.416666984558105
59366,USB,1991-03-19,2.416666984558105
59367,USB,1991-03-20,2.305556058883667
59368,USB,1991-03-21,2.388889074325561
59369,USB,1991-03-22,2.3611109256744385
59370,USB,1991-03-25,2.305556058883667
59371,USB,1991-03-26,2.430556058883667
59372,USB,1991-03-27,2.416666984558105
59373,USB,1991-03-28,2.416666984558105
59374,USB,1991-04-01,2.3333330154418945
59375,USB,1991-04-02,2.444443941116333
59376,USB,1991-04-03,2.430556058883667
59377,USB,1991-04-04,2.388889074325561
59378,USB,1991-04-05,2.388889074325561
59379,USB,1991-04-08,2.444443941116333
59380,USB,1991-04-09,2.4861109256744385
59381,USB,1991-04-10,2.472222089767456
59382,USB,1991-04-11,2.527777910232544
59383,USB,1991-04-12,2.472222089767456
59384,USB,1991-04-15,2.527777910232544
59385,USB,1991-04-16,2.472222089767456
59386,USB,1991-04-17,2.527777910232544
59387,USB,1991-04-18,2.527777910232544
59388,USB,1991-04-19,2.527777910232544
59389,USB,1991-04-22,2.4861109256744385
59390,USB,1991-04-23,2.472222089767456
59391,USB,1991-04-24,2.472222089767456
59392,USB,1991-04-25,2.527777910232544
59393,USB,1991-04-26,2.472222089767456
59394,USB,1991-04-29,2.3333330154418945
59395,USB,1991-04-30,2.3333330154418945
59396,USB,1991-05-01,2.3333330154418945
59397,USB,1991-05-02,2.277777910232544
59398,USB,1991-05-03,2.305556058883667
59399,USB,1991-05-06,2.3333330154418945
59400,USB,1991-05-07,2.3333330154418945
59401,USB,1991-05-08,2.277777910232544
59402,USB,1991-05-09,2.444443941116333
59403,USB,1991-05-10,2.444443941116333
59404,USB,1991-05-13,2.472222089767456
59405,USB,1991-05-14,2.388889074325561
59406,USB,1991-05-15,2.375
59407,USB,1991-05-16,2.305556058883667
59408,USB,1991-05-17,2.3333330154418945
59409,USB,1991-05-20,2.277777910232544
59410,USB,1991-05-21,2.3333330154418945
59411,USB,1991-05-22,2.305556058883667
59412,USB,1991-05-23,2.3611109256744385
59413,USB,1991-05-24,2.3611109256744385
59414,USB,1991-05-28,2.3333330154418945
59415,USB,1991-05-29,2.3611109256744385
59416,USB,1991-05-30,2.388889074325561
59417,USB,1991-05-31,2.416666984558105
59418,USB,1991-06-03,2.416666984558105
59419,USB,1991-06-04,2.416666984558105
59420,USB,1991-06-05,2.388889074325561
59421,USB,1991-06-06,2.416666984558105
59422,USB,1991-06-07,2.388889074325561
59423,USB,1991-06-10,2.3611109256744385
59424,USB,1991-06-11,2.416666984558105
59425,USB,1991-06-12,2.444443941116333
59426,USB,1991-06-13,2.3611109256744385
59427,USB,1991-06-14,2.388889074325561
59428,USB,1991-06-17,2.388889074325561
59429,USB,1991-06-18,2.3611109256744385
59430,USB,1991-06-19,2.277777910232544
59431,USB,1991-06-20,2.416666984558105
59432,USB,1991-06-21,2.444443941116333
59433,USB,1991-06-24,2.3611109256744385
59434,USB,1991-06-25,2.3333330154418945
59435,USB,1991-06-26,2.277777910232544
59436,USB,1991-06-27,2.277777910232544
59437,USB,1991-06-28,2.277777910232544
59438,USB,1991-07-01,2.291666984558105
59439,USB,1991-07-02,2.3333330154418945
59440,USB,1991-07-03,2.305556058883667
59441,USB,1991-07-05,2.3333330154418945
59442,USB,1991-07-08,2.347222089767456
59443,USB,1991-07-09,2.388889074325561
59444,USB,1991-07-10,2.388889074325561
59445,USB,1991-07-11,2.3611109256744385
59446,USB,1991-07-12,2.416666984558105
59447,USB,1991-07-15,2.416666984558105
59448,USB,1991-07-16,2.444443941116333
59449,USB,1991-07-17,2.5
59450,USB,1991-07-18,2.555556058883667
59451,USB,1991-07-19,2.527777910232544
59452,USB,1991-07-22,2.527777910232544
59453,USB,1991-07-23,2.5
59454,USB,1991-07-24,2.5
59455,USB,1991-07-25,2.5
59456,USB,1991-07-26,2.5
59457,USB,1991-07-29,2.527777910232544
59458,USB,1991-07-30,2.527777910232544
59459,USB,1991-07-31,2.5833330154418945
59460,USB,1991-08-01,2.527777910232544
59461,USB,1991-08-02,2.527777910232544
59462,USB,1991-08-05,2.444443941116333
59463,USB,1991-08-06,2.444443941116333
59464,USB,1991-08-07,2.472222089767456
59465,USB,1991-08-08,2.444443941116333
59466,USB,1991-08-09,2.416666984558105
59467,USB,1991-08-12,2.416666984558105
59468,USB,1991-08-13,2.527777910232544
59469,USB,1991-08-14,2.527777910232544
59470,USB,1991-08-15,2.527777910232544
59471,USB,1991-08-16,2.555556058883667
59472,USB,1991-08-19,2.5
59473,USB,1991-08-20,2.527777910232544
59474,USB,1991-08-21,2.6111109256744385
59475,USB,1991-08-22,2.5833330154418945
59476,USB,1991-08-23,2.638889074325561
59477,USB,1991-08-26,2.555556058883667
59478,USB,1991-08-27,2.555556058883667
59479,USB,1991-08-28,2.6111109256744385
59480,USB,1991-08-29,2.555556058883667
59481,USB,1991-08-30,2.527777910232544
59482,USB,1991-09-03,2.5
59483,USB,1991-09-04,2.527777910232544
59484,USB,1991-09-05,2.5
59485,USB,1991-09-06,2.472222089767456
59486,USB,1991-09-09,2.527777910232544
59487,USB,1991-09-10,2.5
59488,USB,1991-09-11,2.555556058883667
59489,USB,1991-09-12,2.569443941116333
59490,USB,1991-09-13,2.555556058883667
59491,USB,1991-09-16,2.555556058883667
59492,USB,1991-09-17,2.555556058883667
59493,USB,1991-09-18,2.472222089767456
59494,USB,1991-09-19,2.472222089767456
59495,USB,1991-09-20,2.472222089767456
59496,USB,1991-09-23,2.5
59497,USB,1991-09-24,2.5
59498,USB,1991-09-25,2.472222089767456
59499,USB,1991-09-26,2.472222089767456
59500,USB,1991-09-27,2.555556058883667
59501,USB,1991-09-30,2.555556058883667
59502,USB,1991-10-01,2.5833330154418945
59503,USB,1991-10-02,2.638889074325561
59504,USB,1991-10-03,2.527777910232544
59505,USB,1991-10-04,2.416666984558105
59506,USB,1991-10-07,2.444443941116333
59507,USB,1991-10-08,2.5
59508,USB,1991-10-09,2.4861109256744385
59509,USB,1991-10-10,2.5
59510,USB,1991-10-11,2.5
59511,USB,1991-10-14,2.444443941116333
59512,USB,1991-10-15,2.527777910232544
59513,USB,1991-10-16,2.597222089767456
59514,USB,1991-10-17,2.597222089767456
59515,USB,1991-10-18,2.638889074325561
59516,USB,1991-10-21,2.6111109256744385
59517,USB,1991-10-22,2.666666984558105
59518,USB,1991-10-23,2.652777910232544
59519,USB,1991-10-24,2.625
59520,USB,1991-10-25,2.625
59521,USB,1991-10-28,2.680556058883667
59522,USB,1991-10-29,2.694443941116333
59523,USB,1991-10-30,2.805556058883667
59524,USB,1991-10-31,2.763889074325561
59525,USB,1991-11-01,2.791666984558105
59526,USB,1991-11-04,2.777777910232544
59527,USB,1991-11-05,2.8611109256744385
59528,USB,1991-11-06,3.027777910232544
59529,USB,1991-11-07,2.916666984558105
59530,USB,1991-11-08,2.875
59531,USB,1991-11-11,2.916666984558105
59532,USB,1991-11-12,2.8611109256744385
59533,USB,1991-11-13,2.8611109256744385
59534,USB,1991-11-14,2.819443941116333
59535,USB,1991-11-15,2.791666984558105
59536,USB,1991-11-18,2.75
59537,USB,1991-11-19,2.694443941116333
59538,USB,1991-11-20,2.7361109256744385
59539,USB,1991-11-21,2.75
59540,USB,1991-11-22,2.694443941116333
59541,USB,1991-11-25,2.666666984558105
59542,USB,1991-11-26,2.666666984558105
59543,USB,1991-11-27,2.666666984558105
59544,USB,1991-11-29,2.666666984558105
59545,USB,1991-12-02,2.75
59546,USB,1991-12-03,2.75
59547,USB,1991-12-04,2.805556058883667
59548,USB,1991-12-05,2.916666984558105
59549,USB,1991-12-06,3.0
59550,USB,1991-12-09,3.0
59551,USB,1991-12-10,2.888889074325561
59552,USB,1991-12-11,2.75
59553,USB,1991-12-12,2.8333330154418945
59554,USB,1991-12-13,2.847222089767456
59555,USB,1991-12-16,2.847222089767456
59556,USB,1991-12-17,2.805556058883667
59557,USB,1991-12-18,2.805556058883667
59558,USB,1991-12-19,2.777777910232544
59559,USB,1991-12-20,2.75
59560,USB,1991-12-23,2.777777910232544
59561,USB,1991-12-24,2.75
59562,USB,1991-12-26,2.75
59563,USB,1991-12-27,2.805556058883667
59564,USB,1991-12-30,2.777777910232544
59565,USB,1991-12-31,2.777777910232544
59566,USB,1992-01-02,2.722222089767456
59567,USB,1992-01-03,2.8333330154418945
59568,USB,1992-01-06,2.930556058883667
59569,USB,1992-01-07,2.8333330154418945
59570,USB,1992-01-08,2.805556058883667
59571,USB,1992-01-09,2.916666984558105
59572,USB,1992-01-10,2.8333330154418945
59573,USB,1992-01-13,2.875
59574,USB,1992-01-14,2.888889074325561
59575,USB,1992-01-15,2.8611109256744385
59576,USB,1992-01-16,3.027777910232544
59577,USB,1992-01-17,3.055556058883667
59578,USB,1992-01-20,3.013889074325561
59579,USB,1992-01-21,2.916666984558105
59580,USB,1992-01-22,2.916666984558105
59581,USB,1992-01-23,2.888889074325561
59582,USB,1992-01-24,2.888889074325561
59583,USB,1992-01-27,2.8333330154418945
59584,USB,1992-01-28,2.805556058883667
59585,USB,1992-01-29,2.777777910232544
59586,USB,1992-01-30,2.791666984558105
59587,USB,1992-01-31,2.777777910232544
59588,USB,1992-02-03,2.722222089767456
59589,USB,1992-02-04,2.888889074325561
59590,USB,1992-02-05,2.8611109256744385
59591,USB,1992-02-06,2.8611109256744385
59592,USB,1992-02-07,2.8333330154418945
59593,USB,1992-02-10,2.777777910232544
59594,USB,1992-02-11,2.8611109256744385
59595,USB,1992-02-12,2.888889074325561
59596,USB,1992-02-13,2.916666984558105
59597,USB,1992-02-14,2.944443941116333
59598,USB,1992-02-18,2.972222089767456
59599,USB,1992-02-19,3.0
59600,USB,1992-02-20,3.055556058883667
59601,USB,1992-02-21,2.972222089767456
59602,USB,1992-02-24,3.0
59603,USB,1992-02-25,2.9861109256744385
59604,USB,1992-02-26,3.041666984558105
59605,USB,1992-02-27,3.027777910232544
59606,USB,1992-02-28,3.1111109256744385
59607,USB,1992-03-02,3.1111109256744385
59608,USB,1992-03-03,3.055556058883667
59609,USB,1992-03-04,3.1111109256744385
59610,USB,1992-03-05,3.222222089767456
59611,USB,1992-03-06,3.222222089767456
59612,USB,1992-03-09,3.305556058883667
59613,USB,1992-03-10,3.444443941116333
59614,USB,1992-03-11,3.388889074325561
59615,USB,1992-03-12,3.388889074325561
59616,USB,1992-03-13,3.416666984558105
59617,USB,1992-03-16,3.416666984558105
59618,USB,1992-03-17,3.277777910232544
59619,USB,1992-03-18,3.25
59620,USB,1992-03-19,3.277777910232544
59621,USB,1992-03-20,3.277777910232544
59622,USB,1992-03-23,3.25
59623,USB,1992-03-24,3.25
59624,USB,1992-03-25,3.222222089767456
59625,USB,1992-03-26,3.1111109256744385
59626,USB,1992-03-27,3.1111109256744385
59627,USB,1992-03-30,3.194443941116333
59628,USB,1992-03-31,3.1111109256744385
59629,USB,1992-04-01,3.0833330154418945
59630,USB,1992-04-02,3.1111109256744385
59631,USB,1992-04-03,3.055556058883667
59632,USB,1992-04-06,3.055556058883667
59633,USB,1992-04-07,3.027777910232544
59634,USB,1992-04-08,3.027777910232544
59635,USB,1992-04-09,3.027777910232544
59636,USB,1992-04-10,3.138889074325561
59637,USB,1992-04-13,3.222222089767456
59638,USB,1992-04-14,3.194443941116333
59639,USB,1992-04-15,3.25
59640,USB,1992-04-16,3.166666984558105
59641,USB,1992-04-20,4.097221851348877
59642,USB,1992-04-21,3.972222089767456
59643,USB,1992-04-22,4.055555820465088
59644,USB,1992-04-23,3.9583330154418954
59645,USB,1992-04-24,4.083333015441895
59646,USB,1992-04-27,4.111111164093018
59647,USB,1992-04-28,4.055555820465088
59648,USB,1992-04-29,4.027778148651123
59649,USB,1992-04-30,4.055555820465088
59650,USB,1992-05-01,4.027778148651123
59651,USB,1992-05-04,3.972222089767456
59652,USB,1992-05-05,4.013888835906982
59653,USB,1992-05-06,4.013888835906982
59654,USB,1992-05-07,4.013888835906982
59655,USB,1992-05-08,4.0
59656,USB,1992-05-11,4.027778148651123
59657,USB,1992-05-12,4.111111164093018
59658,USB,1992-05-13,4.125
59659,USB,1992-05-14,4.055555820465088
59660,USB,1992-05-15,4.138888835906982
59661,USB,1992-05-18,4.111111164093018
59662,USB,1992-05-19,4.111111164093018
59663,USB,1992-05-20,4.055555820465088
59664,USB,1992-05-21,4.111111164093018
59665,USB,1992-05-22,4.138888835906982
59666,USB,1992-05-26,4.027778148651123
59667,USB,1992-05-27,4.111111164093018
59668,USB,1992-05-28,4.055555820465088
59669,USB,1992-05-29,4.055555820465088
59670,USB,1992-06-01,4.111111164093018
59671,USB,1992-06-02,4.055555820465088
59672,USB,1992-06-03,4.055555820465088
59673,USB,1992-06-04,4.027778148651123
59674,USB,1992-06-05,4.0416669845581055
59675,USB,1992-06-08,4.097221851348877
59676,USB,1992-06-09,4.083333015441895
59677,USB,1992-06-10,4.027778148651123
59678,USB,1992-06-11,4.055555820465088
59679,USB,1992-06-12,3.9583330154418954
59680,USB,1992-06-15,3.944443941116333
59681,USB,1992-06-16,3.9166669845581055
59682,USB,1992-06-17,3.9166669845581055
59683,USB,1992-06-18,3.875
59684,USB,1992-06-19,3.8333330154418954
59685,USB,1992-06-22,3.722222089767456
59686,USB,1992-06-23,3.7916669845581055
59687,USB,1992-06-24,3.777777910232544
59688,USB,1992-06-25,4.138888835906982
59689,USB,1992-06-26,4.194444179534912
59690,USB,1992-06-29,4.1666669845581055
59691,USB,1992-06-30,3.555556058883667
59692,USB,1992-07-01,3.527777910232544
59693,USB,1992-07-02,3.555556058883667
59694,USB,1992-07-06,3.541666984558105
59695,USB,1992-07-07,3.555556058883667
59696,USB,1992-07-08,3.555556058883667
59697,USB,1992-07-09,3.6111109256744394
59698,USB,1992-07-10,3.5833330154418945
59699,USB,1992-07-13,3.6111109256744394
59700,USB,1992-07-14,3.5833330154418945
59701,USB,1992-07-15,3.6388890743255615
59702,USB,1992-07-16,3.625
59703,USB,1992-07-17,3.680556058883667
59704,USB,1992-07-20,3.6666669845581055
59705,USB,1992-07-21,3.694443941116333
59706,USB,1992-07-22,3.6388890743255615
59707,USB,1992-07-23,3.625
59708,USB,1992-07-24,3.597222089767456
59709,USB,1992-07-27,3.6111109256744394
59710,USB,1992-07-28,3.5833330154418945
59711,USB,1992-07-29,3.527777910232544
59712,USB,1992-07-30,3.555556058883667
59713,USB,1992-07-31,3.527777910232544
59714,USB,1992-08-03,3.388889074325561
59715,USB,1992-08-04,3.347222089767456
59716,USB,1992-08-05,3.3611109256744385
59717,USB,1992-08-06,3.305556058883667
59718,USB,1992-08-07,3.3333330154418945
59719,USB,1992-08-10,3.3611109256744385
59720,USB,1992-08-11,3.3333330154418945
59721,USB,1992-08-12,3.277777910232544
59722,USB,1992-08-13,3.3333330154418945
59723,USB,1992-08-14,3.305556058883667
59724,USB,1992-08-17,3.388889074325561
59725,USB,1992-08-18,3.388889074325561
59726,USB,1992-08-19,3.416666984558105
59727,USB,1992-08-20,3.291666984558105
59728,USB,1992-08-21,3.3333330154418945
59729,USB,1992-08-24,3.277777910232544
59730,USB,1992-08-25,3.25
59731,USB,1992-08-26,3.3611109256744385
59732,USB,1992-08-27,3.472222089767456
59733,USB,1992-08-28,3.4583330154418945
59734,USB,1992-08-31,3.5
59735,USB,1992-09-01,3.472222089767456
59736,USB,1992-09-02,3.472222089767456
59737,USB,1992-09-03,3.541666984558105
59738,USB,1992-09-04,3.6111109256744394
59739,USB,1992-09-08,3.6111109256744394
59740,USB,1992-09-09,3.6111109256744394
59741,USB,1992-09-10,3.6111109256744394
59742,USB,1992-09-11,3.6111109256744394
59743,USB,1992-09-14,3.6388890743255615
59744,USB,1992-09-15,3.6111109256744394
59745,USB,1992-09-16,3.555556058883667
59746,USB,1992-09-17,3.5833330154418945
59747,USB,1992-09-18,3.527777910232544
59748,USB,1992-09-21,3.555556058883667
59749,USB,1992-09-22,3.555556058883667
59750,USB,1992-09-23,3.6111109256744394
59751,USB,1992-09-24,3.6388890743255615
59752,USB,1992-09-25,3.6111109256744394
59753,USB,1992-09-28,3.5833330154418945
59754,USB,1992-09-29,3.5833330154418945
59755,USB,1992-09-30,3.5
59756,USB,1992-10-01,3.444443941116333
59757,USB,1992-10-02,3.416666984558105
59758,USB,1992-10-05,3.3611109256744385
59759,USB,1992-10-06,3.3611109256744385
59760,USB,1992-10-07,3.416666984558105
59761,USB,1992-10-08,3.3611109256744385
59762,USB,1992-10-09,3.3333330154418945
59763,USB,1992-10-12,3.3333330154418945
59764,USB,1992-10-13,3.3611109256744385
59765,USB,1992-10-14,3.402777910232544
59766,USB,1992-10-15,3.444443941116333
59767,USB,1992-10-16,3.416666984558105
59768,USB,1992-10-19,3.444443941116333
59769,USB,1992-10-20,3.444443941116333
59770,USB,1992-10-21,3.3333330154418945
59771,USB,1992-10-22,3.388889074325561
59772,USB,1992-10-23,3.416666984558105
59773,USB,1992-10-26,3.444443941116333
59774,USB,1992-10-27,3.5833330154418945
59775,USB,1992-10-28,3.722222089767456
59776,USB,1992-10-29,3.777777910232544
59777,USB,1992-10-30,3.694443941116333
59778,USB,1992-11-02,3.694443941116333
59779,USB,1992-11-03,3.694443941116333
59780,USB,1992-11-04,3.694443941116333
59781,USB,1992-11-05,3.694443941116333
59782,USB,1992-11-06,3.694443941116333
59783,USB,1992-11-09,3.8888890743255615
59784,USB,1992-11-10,3.75
59785,USB,1992-11-11,3.694443941116333
59786,USB,1992-11-12,3.694443941116333
59787,USB,1992-11-13,3.777777910232544
59788,USB,1992-11-16,3.75
59789,USB,1992-11-17,3.8333330154418954
59790,USB,1992-11-18,3.819443941116333
59791,USB,1992-11-19,3.8611109256744394
59792,USB,1992-11-20,3.8333330154418954
59793,USB,1992-11-23,3.777777910232544
59794,USB,1992-11-24,3.777777910232544
59795,USB,1992-11-25,3.777777910232544
59796,USB,1992-11-27,3.777777910232544
59797,USB,1992-11-30,3.8611109256744394
59798,USB,1992-12-01,3.8333330154418954
59799,USB,1992-12-02,3.805556058883667
59800,USB,1992-12-03,3.8333330154418954
59801,USB,1992-12-04,3.8611109256744394
59802,USB,1992-12-07,3.777777910232544
59803,USB,1992-12-08,3.75
59804,USB,1992-12-09,3.75
59805,USB,1992-12-10,3.75
59806,USB,1992-12-11,3.694443941116333
59807,USB,1992-12-14,3.722222089767456
59808,USB,1992-12-15,3.694443941116333
59809,USB,1992-12-16,3.6666669845581055
59810,USB,1992-12-17,3.722222089767456
59811,USB,1992-12-18,3.722222089767456
59812,USB,1992-12-21,3.777777910232544
59813,USB,1992-12-22,3.972222089767456
59814,USB,1992-12-23,3.972222089767456
59815,USB,1992-12-24,4.0416669845581055
59816,USB,1992-12-28,4.111111164093018
59817,USB,1992-12-29,4.111111164093018
59818,USB,1992-12-30,3.9166669845581055
59819,USB,1992-12-31,4.0
59820,USB,1993-01-04,4.027778148651123
59821,USB,1993-01-05,4.027778148651123
59822,USB,1993-01-06,4.027778148651123
59823,USB,1993-01-07,3.944443941116333
59824,USB,1993-01-08,3.8888890743255615
59825,USB,1993-01-11,3.944443941116333
59826,USB,1993-01-12,3.8888890743255615
59827,USB,1993-01-13,3.944443941116333
59828,USB,1993-01-14,4.0
59829,USB,1993-01-15,4.083333015441895
59830,USB,1993-01-18,4.111111164093018
59831,USB,1993-01-19,4.111111164093018
59832,USB,1993-01-20,4.111111164093018
59833,USB,1993-01-21,4.055555820465088
59834,USB,1993-01-22,3.972222089767456
59835,USB,1993-01-25,4.055555820465088
59836,USB,1993-01-26,4.0
59837,USB,1993-01-27,3.972222089767456
59838,USB,1993-01-28,3.9166669845581055
59839,USB,1993-01-29,3.9166669845581055
59840,USB,1993-02-01,4.0
59841,USB,1993-02-02,4.027778148651123
59842,USB,1993-02-03,4.0
59843,USB,1993-02-04,4.013888835906982
59844,USB,1993-02-05,4.055555820465088
59845,USB,1993-02-08,4.138888835906982
59846,USB,1993-02-09,4.111111164093018
59847,USB,1993-02-10,4.055555820465088
59848,USB,1993-02-11,4.138888835906982
59849,USB,1993-02-12,4.111111164093018
59850,USB,1993-02-16,4.055555820465088
59851,USB,1993-02-17,4.055555820465088
59852,USB,1993-02-18,4.027778148651123
59853,USB,1993-02-19,4.083333015441895
59854,USB,1993-02-22,4.027778148651123
59855,USB,1993-02-23,4.097221851348877
59856,USB,1993-02-24,4.111111164093018
59857,USB,1993-02-25,4.125
59858,USB,1993-02-26,4.277778148651123
59859,USB,1993-03-01,4.25
59860,USB,1993-03-02,4.25
59861,USB,1993-03-03,4.25
59862,USB,1993-03-04,4.194444179534912
59863,USB,1993-03-05,4.125
59864,USB,1993-03-08,4.138888835906982
59865,USB,1993-03-09,4.111111164093018
59866,USB,1993-03-10,4.1666669845581055
59867,USB,1993-03-11,4.125
59868,USB,1993-03-12,4.111111164093018
59869,USB,1993-03-15,4.083333015441895
59870,USB,1993-03-16,4.083333015441895
59871,USB,1993-03-17,4.222221851348877
59872,USB,1993-03-18,4.194444179534912
59873,USB,1993-03-19,4.25
59874,USB,1993-03-22,4.25
59875,USB,1993-03-23,4.194444179534912
59876,USB,1993-03-24,4.222221851348877
59877,USB,1993-03-25,4.138888835906982
59878,USB,1993-03-26,4.194444179534912
59879,USB,1993-03-29,4.138888835906982
59880,USB,1993-03-30,4.180555820465088
59881,USB,1993-03-31,4.194444179534912
59882,USB,1993-04-01,4.277778148651123
59883,USB,1993-04-02,4.138888835906982
59884,USB,1993-04-05,4.222221851348877
59885,USB,1993-04-06,4.138888835906982
59886,USB,1993-04-07,4.083333015441895
59887,USB,1993-04-08,4.1666669845581055
59888,USB,1993-04-12,4.194444179534912
59889,USB,1993-04-13,4.277778148651123
59890,USB,1993-04-14,4.333333015441895
59891,USB,1993-04-15,4.277778148651123
59892,USB,1993-04-16,4.305555820465088
59893,USB,1993-04-19,4.2916669845581055
59894,USB,1993-04-20,4.2916669845581055
59895,USB,1993-04-21,4.194444179534912
59896,USB,1993-04-22,4.222221851348877
59897,USB,1993-04-23,4.25
59898,USB,1993-04-26,4.083333015441895
59899,USB,1993-04-27,4.111111164093018
59900,USB,1993-04-28,4.055555820465088
59901,USB,1993-04-29,4.0416669845581055
59902,USB,1993-04-30,4.055555820465088
59903,USB,1993-05-03,4.055555820465088
59904,USB,1993-05-04,4.055555820465088
59905,USB,1993-05-05,4.097221851348877
59906,USB,1993-05-06,4.111111164093018
59907,USB,1993-05-07,4.111111164093018
59908,USB,1993-05-10,4.138888835906982
59909,USB,1993-05-11,4.1666669845581055
59910,USB,1993-05-12,4.138888835906982
59911,USB,1993-05-13,4.027778148651123
59912,USB,1993-05-14,4.0
59913,USB,1993-05-17,3.972222089767456
59914,USB,1993-05-18,3.9166669845581055
59915,USB,1993-05-19,3.944443941116333
59916,USB,1993-05-20,4.0
59917,USB,1993-05-21,3.944443941116333
59918,USB,1993-05-24,3.944443941116333
59919,USB,1993-05-25,3.9861109256744394
59920,USB,1993-05-26,4.013888835906982
59921,USB,1993-05-27,4.0
59922,USB,1993-05-28,4.027778148651123
59923,USB,1993-06-01,4.055555820465088
59924,USB,1993-06-02,4.013888835906982
59925,USB,1993-06-03,3.972222089767456
59926,USB,1993-06-04,3.944443941116333
59927,USB,1993-06-07,4.027778148651123
59928,USB,1993-06-08,3.972222089767456
59929,USB,1993-06-09,3.972222089767456
59930,USB,1993-06-10,3.972222089767456
59931,USB,1993-06-11,3.972222089767456
59932,USB,1993-06-14,3.944443941116333
59933,USB,1993-06-15,3.972222089767456
59934,USB,1993-06-16,4.0
59935,USB,1993-06-17,4.0
59936,USB,1993-06-18,3.944443941116333
59937,USB,1993-06-21,3.944443941116333
59938,USB,1993-06-22,3.930556058883667
59939,USB,1993-06-23,4.0
59940,USB,1993-06-24,4.055555820465088
59941,USB,1993-06-25,4.0416669845581055
59942,USB,1993-06-28,4.027778148651123
59943,USB,1993-06-29,4.055555820465088
59944,USB,1993-06-30,4.0
59945,USB,1993-07-01,3.972222089767456
59946,USB,1993-07-02,4.013888835906982
59947,USB,1993-07-06,4.055555820465088
59948,USB,1993-07-07,4.027778148651123
59949,USB,1993-07-08,4.125
59950,USB,1993-07-09,4.138888835906982
59951,USB,1993-07-12,4.083333015441895
59952,USB,1993-07-13,4.083333015441895
59953,USB,1993-07-14,3.944443941116333
59954,USB,1993-07-15,3.972222089767456
59955,USB,1993-07-16,3.930556058883667
59956,USB,1993-07-19,3.9583330154418954
59957,USB,1993-07-20,4.0
59958,USB,1993-07-21,4.0416669845581055
59959,USB,1993-07-22,4.055555820465088
59960,USB,1993-07-23,4.0
59961,USB,1993-07-26,3.944443941116333
59962,USB,1993-07-27,3.944443941116333
59963,USB,1993-07-28,3.9861109256744394
59964,USB,1993-07-29,4.0
59965,USB,1993-07-30,4.027778148651123
59966,USB,1993-08-02,4.027778148651123
59967,USB,1993-08-03,4.0
59968,USB,1993-08-04,4.013888835906982
59969,USB,1993-08-05,3.972222089767456
59970,USB,1993-08-06,4.027778148651123
59971,USB,1993-08-09,4.027778148651123
59972,USB,1993-08-10,3.972222089767456
59973,USB,1993-08-11,4.027778148651123
59974,USB,1993-08-12,3.944443941116333
59975,USB,1993-08-13,4.0
59976,USB,1993-08-16,3.944443941116333
59977,USB,1993-08-17,3.944443941116333
59978,USB,1993-08-18,3.9861109256744394
59979,USB,1993-08-19,3.944443941116333
59980,USB,1993-08-20,4.0
59981,USB,1993-08-23,3.944443941116333
59982,USB,1993-08-24,3.9166669845581055
59983,USB,1993-08-25,3.819443941116333
59984,USB,1993-08-26,3.8333330154418954
59985,USB,1993-08-27,3.8333330154418954
59986,USB,1993-08-30,3.8333330154418954
59987,USB,1993-08-31,3.777777910232544
59988,USB,1993-09-01,3.8888890743255615
59989,USB,1993-09-02,3.9166669845581055
59990,USB,1993-09-03,4.0
59991,USB,1993-09-07,3.9166669845581055
59992,USB,1993-09-08,3.8333330154418954
59993,USB,1993-09-09,3.805556058883667
59994,USB,1993-09-10,3.8611109256744394
59995,USB,1993-09-13,3.8333330154418954
59996,USB,1993-09-14,3.805556058883667
59997,USB,1993-09-15,3.777777910232544
59998,USB,1993-09-16,3.8888890743255615
59999,USB,1993-09-17,3.8333330154418954
60000,USB,1993-09-20,3.8333330154418954
60001,USB,1993-09-21,3.777777910232544
60002,USB,1993-09-22,3.8611109256744394
60003,USB,1993-09-23,3.944443941116333
60004,USB,1993-09-24,4.0
60005,USB,1993-09-27,4.0
60006,USB,1993-09-28,4.027778148651123
60007,USB,1993-09-29,3.9861109256744394
60008,USB,1993-09-30,4.0
60009,USB,1993-10-01,4.0
60010,USB,1993-10-04,4.027778148651123
60011,USB,1993-10-05,4.055555820465088
60012,USB,1993-10-06,4.083333015441895
60013,USB,1993-10-07,4.138888835906982
60014,USB,1993-10-08,4.097221851348877
60015,USB,1993-10-11,4.083333015441895
60016,USB,1993-10-12,4.111111164093018
60017,USB,1993-10-13,4.013888835906982
60018,USB,1993-10-14,4.0
60019,USB,1993-10-15,4.0
60020,USB,1993-10-18,3.8888890743255615
60021,USB,1993-10-19,3.8333330154418954
60022,USB,1993-10-20,3.8611109256744394
60023,USB,1993-10-21,3.930556058883667
60024,USB,1993-10-22,3.972222089767456
60025,USB,1993-10-25,4.0
60026,USB,1993-10-26,3.9166669845581055
60027,USB,1993-10-27,3.9166669845581055
60028,USB,1993-10-28,3.8611109256744394
60029,USB,1993-10-29,3.8611109256744394
60030,USB,1993-11-01,3.8611109256744394
60031,USB,1993-11-02,3.9166669845581055
60032,USB,1993-11-03,3.805556058883667
60033,USB,1993-11-04,3.777777910232544
60034,USB,1993-11-05,3.805556058883667
60035,USB,1993-11-08,3.7916669845581055
60036,USB,1993-11-09,3.8888890743255615
60037,USB,1993-11-10,3.805556058883667
60038,USB,1993-11-11,3.8888890743255615
60039,USB,1993-11-12,3.8333330154418954
60040,USB,1993-11-15,3.805556058883667
60041,USB,1993-11-16,3.8333330154418954
60042,USB,1993-11-17,3.819443941116333
60043,USB,1993-11-18,3.75
60044,USB,1993-11-19,3.777777910232544
60045,USB,1993-11-22,3.6666669845581055
60046,USB,1993-11-23,3.777777910232544
60047,USB,1993-11-24,3.694443941116333
60048,USB,1993-11-26,3.694443941116333
60049,USB,1993-11-29,3.722222089767456
60050,USB,1993-11-30,3.722222089767456
60051,USB,1993-12-01,3.722222089767456
60052,USB,1993-12-02,3.694443941116333
60053,USB,1993-12-03,3.75
60054,USB,1993-12-06,3.6666669845581055
60055,USB,1993-12-07,3.722222089767456
60056,USB,1993-12-08,3.680556058883667
60057,USB,1993-12-09,3.6666669845581055
60058,USB,1993-12-10,3.777777910232544
60059,USB,1993-12-13,3.7638890743255615
60060,USB,1993-12-14,3.8611109256744394
60061,USB,1993-12-15,3.9166669845581055
60062,USB,1993-12-16,3.930556058883667
60063,USB,1993-12-17,3.9166669845581055
60064,USB,1993-12-20,3.944443941116333
60065,USB,1993-12-21,3.972222089767456
60066,USB,1993-12-22,3.9166669845581055
60067,USB,1993-12-23,3.972222089767456
60068,USB,1993-12-27,3.8888890743255615
60069,USB,1993-12-28,3.972222089767456
60070,USB,1993-12-29,3.8888890743255615
60071,USB,1993-12-30,3.944443941116333
60072,USB,1993-12-31,3.8888890743255615
60073,USB,1994-01-03,3.8333330154418954
60074,USB,1994-01-04,3.8888890743255615
60075,USB,1994-01-05,3.9166669845581055
60076,USB,1994-01-06,3.9166669845581055
60077,USB,1994-01-07,3.8611109256744394
60078,USB,1994-01-10,3.944443941116333
60079,USB,1994-01-11,3.972222089767456
60080,USB,1994-01-12,3.9166669845581055
60081,USB,1994-01-13,4.0
60082,USB,1994-01-14,4.0
60083,USB,1994-01-17,3.972222089767456
60084,USB,1994-01-18,3.9861109256744394
60085,USB,1994-01-19,4.013888835906982
60086,USB,1994-01-20,3.972222089767456
60087,USB,1994-01-21,4.013888835906982
60088,USB,1994-01-24,3.9583330154418954
60089,USB,1994-01-25,3.944443941116333
60090,USB,1994-01-26,3.9166669845581055
60091,USB,1994-01-27,3.9166669845581055
60092,USB,1994-01-28,3.944443941116333
60093,USB,1994-01-31,3.8611109256744394
60094,USB,1994-02-01,3.944443941116333
60095,USB,1994-02-02,3.944443941116333
60096,USB,1994-02-03,3.944443941116333
60097,USB,1994-02-04,3.777777910232544
60098,USB,1994-02-07,3.805556058883667
60099,USB,1994-02-08,3.75
60100,USB,1994-02-09,3.875
60101,USB,1994-02-10,3.8888890743255615
60102,USB,1994-02-11,3.8888890743255615
60103,USB,1994-02-14,3.972222089767456
60104,USB,1994-02-15,4.0
60105,USB,1994-02-16,3.9166669845581055
60106,USB,1994-02-17,3.9166669845581055
60107,USB,1994-02-18,3.9166669845581055
60108,USB,1994-02-22,3.9166669845581055
60109,USB,1994-02-23,3.930556058883667
60110,USB,1994-02-24,3.9166669845581055
60111,USB,1994-02-25,3.9166669845581055
60112,USB,1994-02-28,4.0
60113,USB,1994-03-01,3.944443941116333
60114,USB,1994-03-02,3.8888890743255615
60115,USB,1994-03-03,3.972222089767456
60116,USB,1994-03-04,3.972222089767456
60117,USB,1994-03-07,3.972222089767456
60118,USB,1994-03-08,4.0
60119,USB,1994-03-09,4.055555820465088
60120,USB,1994-03-10,4.027778148651123
60121,USB,1994-03-11,4.027778148651123
60122,USB,1994-03-14,4.027778148651123
60123,USB,1994-03-15,3.972222089767456
60124,USB,1994-03-16,4.027778148651123
60125,USB,1994-03-17,4.0
60126,USB,1994-03-18,4.027778148651123
60127,USB,1994-03-21,3.972222089767456
60128,USB,1994-03-22,4.0
60129,USB,1994-03-23,4.111111164093018
60130,USB,1994-03-24,4.111111164093018
60131,USB,1994-03-25,4.111111164093018
60132,USB,1994-03-28,4.055555820465088
60133,USB,1994-03-29,4.055555820465088
60134,USB,1994-03-30,4.111111164093018
60135,USB,1994-03-31,4.055555820465088
60136,USB,1994-04-04,4.083333015441895
60137,USB,1994-04-05,4.083333015441895
60138,USB,1994-04-06,4.097221851348877
60139,USB,1994-04-07,4.138888835906982
60140,USB,1994-04-08,4.111111164093018
60141,USB,1994-04-11,4.222221851348877
60142,USB,1994-04-12,4.2916669845581055
60143,USB,1994-04-13,4.25
60144,USB,1994-04-14,4.277778148651123
60145,USB,1994-04-15,4.333333015441895
60146,USB,1994-04-18,4.333333015441895
60147,USB,1994-04-19,4.277778148651123
60148,USB,1994-04-20,4.333333015441895
60149,USB,1994-04-21,4.305555820465088
60150,USB,1994-04-22,4.305555820465088
60151,USB,1994-04-25,4.361111164093018
60152,USB,1994-04-26,4.305555820465088
60153,USB,1994-04-28,4.333333015441895
60154,USB,1994-04-29,4.347221851348877
60155,USB,1994-05-02,4.305555820465088
60156,USB,1994-05-03,4.333333015441895
60157,USB,1994-05-04,4.388888835906982
60158,USB,1994-05-05,4.333333015441895
60159,USB,1994-05-06,4.305555820465088
60160,USB,1994-05-09,4.319444179534912
60161,USB,1994-05-10,4.236111164093018
60162,USB,1994-05-11,4.222221851348877
60163,USB,1994-05-12,4.222221851348877
60164,USB,1994-05-13,4.222221851348877
60165,USB,1994-05-16,4.180555820465088
60166,USB,1994-05-17,4.180555820465088
60167,USB,1994-05-18,4.208333015441895
60168,USB,1994-05-19,4.222221851348877
60169,USB,1994-05-20,4.222221851348877
60170,USB,1994-05-23,4.236111164093018
60171,USB,1994-05-24,4.25
60172,USB,1994-05-25,4.208333015441895
60173,USB,1994-05-26,4.222221851348877
60174,USB,1994-05-27,4.208333015441895
60175,USB,1994-05-31,4.152778148651123
60176,USB,1994-06-01,4.194444179534912
60177,USB,1994-06-02,4.208333015441895
60178,USB,1994-06-03,4.208333015441895
60179,USB,1994-06-06,4.222221851348877
60180,USB,1994-06-07,4.208333015441895
60181,USB,1994-06-08,4.236111164093018
60182,USB,1994-06-09,4.263888835906982
60183,USB,1994-06-10,4.263888835906982
60184,USB,1994-06-13,4.222221851348877
60185,USB,1994-06-14,4.222221851348877
60186,USB,1994-06-15,4.25
60187,USB,1994-06-16,4.222221851348877
60188,USB,1994-06-17,4.222221851348877
60189,USB,1994-06-20,4.194444179534912
60190,USB,1994-06-21,4.25
60191,USB,1994-06-22,4.25
60192,USB,1994-06-23,4.25
60193,USB,1994-06-24,4.180555820465088
60194,USB,1994-06-27,4.180555820465088
60195,USB,1994-06-28,4.208333015441895
60196,USB,1994-06-29,4.180555820465088
60197,USB,1994-06-30,4.208333015441895
60198,USB,1994-07-01,4.208333015441895
60199,USB,1994-07-05,4.194444179534912
60200,USB,1994-07-06,4.222221851348877
60201,USB,1994-07-07,4.208333015441895
60202,USB,1994-07-08,4.208333015441895
60203,USB,1994-07-11,4.222221851348877
60204,USB,1994-07-12,4.263888835906982
60205,USB,1994-07-13,4.319444179534912
60206,USB,1994-07-14,4.319444179534912
60207,USB,1994-07-15,4.319444179534912
60208,USB,1994-07-18,4.2916669845581055
60209,USB,1994-07-19,4.277778148651123
60210,USB,1994-07-20,4.263888835906982
60211,USB,1994-07-21,4.277778148651123
60212,USB,1994-07-22,4.2916669845581055
60213,USB,1994-07-25,4.2916669845581055
60214,USB,1994-07-26,4.263888835906982
60215,USB,1994-07-27,4.2916669845581055
60216,USB,1994-07-28,4.277778148651123
60217,USB,1994-07-29,4.305555820465088
60218,USB,1994-08-01,4.305555820465088
60219,USB,1994-08-02,4.347221851348877
60220,USB,1994-08-03,4.333333015441895
60221,USB,1994-08-04,4.388888835906982
60222,USB,1994-08-05,4.444444179534912
60223,USB,1994-08-08,4.513888835906982
60224,USB,1994-08-09,4.5
60225,USB,1994-08-10,4.555555820465088
60226,USB,1994-08-11,4.597221851348877
60227,USB,1994-08-12,4.638888835906982
60228,USB,1994-08-15,4.638888835906982
60229,USB,1994-08-16,4.638888835906982
60230,USB,1994-08-17,4.6666669845581055
60231,USB,1994-08-18,4.6666669845581055
60232,USB,1994-08-19,4.708333015441895
60233,USB,1994-08-22,4.638888835906982
60234,USB,1994-08-23,4.75
60235,USB,1994-08-24,4.680555820465088
60236,USB,1994-08-25,4.680555820465088
60237,USB,1994-08-26,4.6666669845581055
60238,USB,1994-08-29,4.652778148651123
60239,USB,1994-08-30,4.763888835906982
60240,USB,1994-08-31,4.777778148651123
60241,USB,1994-09-01,4.7916669845581055
60242,USB,1994-09-02,4.7916669845581055
60243,USB,1994-09-06,4.805555820465088
60244,USB,1994-09-07,4.805555820465088
60245,USB,1994-09-08,4.819444179534912
60246,USB,1994-09-09,4.805555820465088
60247,USB,1994-09-12,4.847221851348877
60248,USB,1994-09-13,4.763888835906982
60249,USB,1994-09-14,4.833333015441895
60250,USB,1994-09-15,4.847221851348877
60251,USB,1994-09-16,4.9166669845581055
60252,USB,1994-09-19,4.944444179534912
60253,USB,1994-09-20,4.861111164093018
60254,USB,1994-09-21,4.708333015441895
60255,USB,1994-09-22,4.6666669845581055
60256,USB,1994-09-23,4.611111164093018
60257,USB,1994-09-26,4.597221851348877
60258,USB,1994-09-27,4.583333015441895
60259,USB,1994-09-28,4.583333015441895
60260,USB,1994-09-29,4.611111164093018
60261,USB,1994-09-30,4.555555820465088
60262,USB,1994-10-03,4.583333015441895
60263,USB,1994-10-04,4.5
60264,USB,1994-10-05,4.430555820465088
60265,USB,1994-10-06,4.458333015441895
60266,USB,1994-10-07,4.513888835906982
60267,USB,1994-10-10,4.527778148651123
60268,USB,1994-10-11,4.472221851348877
60269,USB,1994-10-12,4.486111164093018
60270,USB,1994-10-13,4.527778148651123
60271,USB,1994-10-14,4.5416669845581055
60272,USB,1994-10-17,4.486111164093018
60273,USB,1994-10-18,4.472221851348877
60274,USB,1994-10-19,4.444444179534912
60275,USB,1994-10-20,4.444444179534912
60276,USB,1994-10-21,4.444444179534912
60277,USB,1994-10-24,4.430555820465088
60278,USB,1994-10-25,4.402778148651123
60279,USB,1994-10-26,4.458333015441895
60280,USB,1994-10-27,4.4166669845581055
60281,USB,1994-10-28,4.402778148651123
60282,USB,1994-10-31,4.388888835906982
60283,USB,1994-11-01,4.388888835906982
60284,USB,1994-11-02,4.361111164093018
60285,USB,1994-11-03,4.361111164093018
60286,USB,1994-11-04,4.319444179534912
60287,USB,1994-11-07,4.305555820465088
60288,USB,1994-11-08,4.277778148651123
60289,USB,1994-11-09,4.25
60290,USB,1994-11-10,4.222221851348877
60291,USB,1994-11-11,4.222221851348877
60292,USB,1994-11-14,4.194444179534912
60293,USB,1994-11-15,4.222221851348877
60294,USB,1994-11-16,4.194444179534912
60295,USB,1994-11-17,4.0416669845581055
60296,USB,1994-11-18,4.013888835906982
60297,USB,1994-11-21,3.9166669845581055
60298,USB,1994-11-22,3.944443941116333
60299,USB,1994-11-23,3.9583330154418954
60300,USB,1994-11-25,3.972222089767456
60301,USB,1994-11-28,3.9583330154418954
60302,USB,1994-11-29,3.944443941116333
60303,USB,1994-11-30,3.972222089767456
60304,USB,1994-12-01,3.9583330154418954
60305,USB,1994-12-02,3.9166669845581055
60306,USB,1994-12-05,3.8333330154418954
60307,USB,1994-12-06,3.8888890743255615
60308,USB,1994-12-07,3.902777910232544
60309,USB,1994-12-08,3.8611109256744394
60310,USB,1994-12-09,3.8333330154418954
60311,USB,1994-12-12,3.805556058883667
60312,USB,1994-12-13,3.7638890743255615
60313,USB,1994-12-14,3.875
60314,USB,1994-12-15,3.944443941116333
60315,USB,1994-12-16,3.930556058883667
60316,USB,1994-12-19,3.9861109256744394
60317,USB,1994-12-20,4.069444179534912
60318,USB,1994-12-21,4.083333015441895
60319,USB,1994-12-22,4.083333015441895
60320,USB,1994-12-23,4.069444179534912
60321,USB,1994-12-27,4.097221851348877
60322,USB,1994-12-28,4.069444179534912
60323,USB,1994-12-29,4.055555820465088
60324,USB,1994-12-30,4.0416669845581055
60325,USB,1995-01-03,4.069444179534912
60326,USB,1995-01-04,4.083333015441895
60327,USB,1995-01-05,4.125
60328,USB,1995-01-06,4.194444179534912
60329,USB,1995-01-09,4.208333015441895
60330,USB,1995-01-10,4.138888835906982
60331,USB,1995-01-11,4.194444179534912
60332,USB,1995-01-12,4.222221851348877
60333,USB,1995-01-13,4.208333015441895
60334,USB,1995-01-16,4.263888835906982
60335,USB,1995-01-17,4.319444179534912
60336,USB,1995-01-18,4.319444179534912
60337,USB,1995-01-19,4.2916669845581055
60338,USB,1995-01-20,4.222221851348877
60339,USB,1995-01-23,4.222221851348877
60340,USB,1995-01-24,4.222221851348877
60341,USB,1995-01-25,4.208333015441895
60342,USB,1995-01-26,4.222221851348877
60343,USB,1995-01-27,4.222221851348877
60344,USB,1995-01-30,4.305555820465088
60345,USB,1995-01-31,4.236111164093018
60346,USB,1995-02-01,4.319444179534912
60347,USB,1995-02-02,4.333333015441895
60348,USB,1995-02-03,4.4166669845581055
60349,USB,1995-02-06,4.458333015441895
60350,USB,1995-02-07,4.527778148651123
60351,USB,1995-02-08,4.527778148651123
60352,USB,1995-02-09,4.555555820465088
60353,USB,1995-02-10,4.513888835906982
60354,USB,1995-02-13,4.527778148651123
60355,USB,1995-02-14,4.555555820465088
60356,USB,1995-02-15,4.652778148651123
60357,USB,1995-02-16,4.708333015441895
60358,USB,1995-02-17,4.680555820465088
60359,USB,1995-02-21,4.708333015441895
60360,USB,1995-02-22,4.722221851348877
60361,USB,1995-02-23,4.680555820465088
60362,USB,1995-02-24,4.625
60363,USB,1995-02-27,4.597221851348877
60364,USB,1995-02-28,4.736111164093018
60365,USB,1995-03-01,4.680555820465088
60366,USB,1995-03-02,4.736111164093018
60367,USB,1995-03-03,4.6666669845581055
60368,USB,1995-03-06,4.6666669845581055
60369,USB,1995-03-07,4.625
60370,USB,1995-03-08,4.583333015441895
60371,USB,1995-03-09,4.527778148651123
60372,USB,1995-03-10,4.555555820465088
60373,USB,1995-03-13,4.611111164093018
60374,USB,1995-03-14,4.6666669845581055
60375,USB,1995-03-15,4.708333015441895
60376,USB,1995-03-16,4.708333015441895
60377,USB,1995-03-17,4.6666669845581055
60378,USB,1995-03-20,4.6666669845581055
60379,USB,1995-03-21,4.638888835906982
60380,USB,1995-03-22,4.6666669845581055
60381,USB,1995-03-23,4.680555820465088
60382,USB,1995-03-24,4.680555820465088
60383,USB,1995-03-27,4.638888835906982
60384,USB,1995-03-28,4.638888835906982
60385,USB,1995-03-29,4.680555820465088
60386,USB,1995-03-30,4.694444179534912
60387,USB,1995-03-31,4.652778148651123
60388,USB,1995-04-03,4.694444179534912
60389,USB,1995-04-04,4.680555820465088
60390,USB,1995-04-05,4.6666669845581055
60391,USB,1995-04-06,4.6666669845581055
60392,USB,1995-04-07,4.680555820465088
60393,USB,1995-04-10,4.694444179534912
60394,USB,1995-04-11,4.763888835906982
60395,USB,1995-04-12,4.819444179534912
60396,USB,1995-04-13,4.833333015441895
60397,USB,1995-04-17,4.847221851348877
60398,USB,1995-04-18,4.7916669845581055
60399,USB,1995-04-19,4.777778148651123
60400,USB,1995-04-20,4.777778148651123
60401,USB,1995-04-21,4.763888835906982
60402,USB,1995-04-24,4.736111164093018
60403,USB,1995-04-25,4.736111164093018
60404,USB,1995-04-26,4.722221851348877
60405,USB,1995-04-27,4.6666669845581055
60406,USB,1995-04-28,4.638888835906982
60407,USB,1995-05-01,4.638888835906982
60408,USB,1995-05-02,4.652778148651123
60409,USB,1995-05-03,4.625
60410,USB,1995-05-04,4.638888835906982
60411,USB,1995-05-05,4.583333015441895
60412,USB,1995-05-08,4.597221851348877
60413,USB,1995-05-09,4.625
60414,USB,1995-05-10,4.638888835906982
60415,USB,1995-05-11,4.722221851348877
60416,USB,1995-05-12,4.694444179534912
60417,USB,1995-05-15,4.680555820465088
60418,USB,1995-05-16,4.638888835906982
60419,USB,1995-05-17,4.680555820465088
60420,USB,1995-05-18,4.722221851348877
60421,USB,1995-05-19,4.736111164093018
60422,USB,1995-05-22,4.694444179534912
60423,USB,1995-05-23,4.694444179534912
60424,USB,1995-05-24,4.722221851348877
60425,USB,1995-05-25,4.722221851348877
60426,USB,1995-05-26,4.75
60427,USB,1995-05-30,4.777778148651123
60428,USB,1995-05-31,4.819444179534912
60429,USB,1995-06-01,4.861111164093018
60430,USB,1995-06-02,4.875
60431,USB,1995-06-05,4.944444179534912
60432,USB,1995-06-06,4.930555820465088
60433,USB,1995-06-07,4.930555820465088
60434,USB,1995-06-08,4.902778148651123
60435,USB,1995-06-09,4.847221851348877
60436,USB,1995-06-12,4.833333015441895
60437,USB,1995-06-13,4.944444179534912
60438,USB,1995-06-14,4.902778148651123
60439,USB,1995-06-15,4.847221851348877
60440,USB,1995-06-16,4.819444179534912
60441,USB,1995-06-19,4.944444179534912
60442,USB,1995-06-20,4.930555820465088
60443,USB,1995-06-21,4.9166669845581055
60444,USB,1995-06-22,5.013888835906982
60445,USB,1995-06-23,5.055555820465088
60446,USB,1995-06-26,5.055555820465088
60447,USB,1995-06-27,5.069444179534912
60448,USB,1995-06-28,5.069444179534912
60449,USB,1995-06-29,5.083333015441895
60450,USB,1995-06-30,5.111111164093018
60451,USB,1995-07-03,5.097221851348877
60452,USB,1995-07-05,5.138888835906982
60453,USB,1995-07-06,5.222221851348877
60454,USB,1995-07-07,5.194444179534912
60455,USB,1995-07-10,5.208333015441895
60456,USB,1995-07-11,5.277778148651123
60457,USB,1995-07-12,5.388888835906982
60458,USB,1995-07-13,5.444444179534912
60459,USB,1995-07-14,5.402778148651123
60460,USB,1995-07-17,5.375
60461,USB,1995-07-18,5.388888835906982
60462,USB,1995-07-19,5.333333015441895
60463,USB,1995-07-20,5.361111164093018
60464,USB,1995-07-21,5.402778148651123
60465,USB,1995-07-24,5.458333015441895
60466,USB,1995-07-25,5.430555820465088
60467,USB,1995-07-26,5.458333015441895
60468,USB,1995-07-27,5.597221851348877
60469,USB,1995-07-28,5.569444179534912
60470,USB,1995-07-31,5.611111164093018
60471,USB,1995-08-01,5.569444179534912
60472,USB,1995-08-02,5.6666669845581055
60473,USB,1995-08-03,5.569444179534912
60474,USB,1995-08-04,5.597221851348877
60475,USB,1995-08-07,5.583333015441895
60476,USB,1995-08-08,5.583333015441895
60477,USB,1995-08-09,5.611111164093018
60478,USB,1995-08-10,5.652778148651123
60479,USB,1995-08-11,5.6666669845581055
60480,USB,1995-08-14,5.638888835906982
60481,USB,1995-08-15,5.638888835906982
60482,USB,1995-08-16,5.694444179534912
60483,USB,1995-08-17,5.694444179534912
60484,USB,1995-08-18,5.638888835906982
60485,USB,1995-08-21,5.611111164093018
60486,USB,1995-08-22,5.708333015441895
60487,USB,1995-08-23,5.805555820465088
60488,USB,1995-08-24,5.847221851348877
60489,USB,1995-08-25,5.888888835906982
60490,USB,1995-08-28,5.902778148651123
60491,USB,1995-08-29,5.9166669845581055
60492,USB,1995-08-30,5.888888835906982
60493,USB,1995-08-31,5.888888835906982
60494,USB,1995-09-01,5.847221851348877
60495,USB,1995-09-05,5.958333015441895
60496,USB,1995-09-06,5.875
60497,USB,1995-09-07,5.888888835906982
60498,USB,1995-09-08,5.861111164093018
60499,USB,1995-09-11,5.861111164093018
60500,USB,1995-09-12,5.888888835906982
60501,USB,1995-09-13,5.9166669845581055
60502,USB,1995-09-14,5.986111164093018
60503,USB,1995-09-15,5.972221851348877
60504,USB,1995-09-18,5.9166669845581055
60505,USB,1995-09-19,5.930555820465088
60506,USB,1995-09-20,5.944444179534912
60507,USB,1995-09-21,5.9166669845581055
60508,USB,1995-09-22,5.875
60509,USB,1995-09-25,5.861111164093018
60510,USB,1995-09-26,5.777778148651123
60511,USB,1995-09-27,5.7916669845581055
60512,USB,1995-09-28,5.9166669845581055
60513,USB,1995-09-29,5.944444179534912
60514,USB,1995-10-02,5.944444179534912
60515,USB,1995-10-03,5.972221851348877
60516,USB,1995-10-04,6.027778148651123
60517,USB,1995-10-05,6.097221851348877
60518,USB,1995-10-06,6.138888835906982
60519,USB,1995-10-09,6.097221851348877
60520,USB,1995-10-10,6.055555820465088
60521,USB,1995-10-11,6.138888835906982
60522,USB,1995-10-12,6.2916669845581055
60523,USB,1995-10-13,6.333333015441895
60524,USB,1995-10-16,6.4166669845581055
60525,USB,1995-10-17,6.5
60526,USB,1995-10-18,6.527778148651123
60527,USB,1995-10-19,6.472221851348877
60528,USB,1995-10-20,6.444444179534912
60529,USB,1995-10-23,6.402778148651123
60530,USB,1995-10-24,6.402778148651123
60531,USB,1995-10-25,6.388888835906982
60532,USB,1995-10-26,6.277778148651123
60533,USB,1995-10-27,6.194444179534912
60534,USB,1995-10-30,6.180555820465088
60535,USB,1995-10-31,6.152778148651123
60536,USB,1995-11-01,6.236111164093018
60537,USB,1995-11-02,6.277778148651123
60538,USB,1995-11-03,6.25
60539,USB,1995-11-06,6.222221851348877
60540,USB,1995-11-07,6.208333015441895
60541,USB,1995-11-08,6.277778148651123
60542,USB,1995-11-09,6.305555820465088
60543,USB,1995-11-10,6.388888835906982
60544,USB,1995-11-13,6.347221851348877
60545,USB,1995-11-14,6.347221851348877
60546,USB,1995-11-15,6.305555820465088
60547,USB,1995-11-16,6.263888835906982
60548,USB,1995-11-17,6.236111164093018
60549,USB,1995-11-20,6.236111164093018
60550,USB,1995-11-21,6.25
60551,USB,1995-11-22,6.277778148651123
60552,USB,1995-11-24,6.2916669845581055
60553,USB,1995-11-27,6.305555820465088
60554,USB,1995-11-28,6.388888835906982
60555,USB,1995-11-29,6.430555820465088
60556,USB,1995-11-30,6.652778148651123
60557,USB,1995-12-01,6.597221851348877
60558,USB,1995-12-04,6.777778148651123
60559,USB,1995-12-05,6.833333015441895
60560,USB,1995-12-06,6.833333015441895
60561,USB,1995-12-07,6.777778148651123
60562,USB,1995-12-08,6.833333015441895
60563,USB,1995-12-11,6.847221851348877
60564,USB,1995-12-12,6.763888835906982
60565,USB,1995-12-13,6.805555820465088
60566,USB,1995-12-14,6.805555820465088
60567,USB,1995-12-15,6.833333015441895
60568,USB,1995-12-18,6.736111164093018
60569,USB,1995-12-19,6.7916669845581055
60570,USB,1995-12-20,6.7916669845581055
60571,USB,1995-12-21,6.708333015441895
60572,USB,1995-12-22,6.652778148651123
60573,USB,1995-12-26,6.6666669845581055
60574,USB,1995-12-27,6.611111164093018
60575,USB,1995-12-28,6.583333015441895
60576,USB,1995-12-29,6.611111164093018
60577,USB,1996-01-02,6.611111164093018
60578,USB,1996-01-03,6.597221851348877
60579,USB,1996-01-04,6.388888835906982
60580,USB,1996-01-05,6.430555820465088
60581,USB,1996-01-08,6.4166669845581055
60582,USB,1996-01-09,6.333333015441895
60583,USB,1996-01-10,6.277778148651123
60584,USB,1996-01-11,6.347221851348877
60585,USB,1996-01-12,6.319444179534912
60586,USB,1996-01-15,6.333333015441895
60587,USB,1996-01-16,6.319444179534912
60588,USB,1996-01-17,6.388888835906982
60589,USB,1996-01-18,6.458333015441895
60590,USB,1996-01-19,6.555555820465088
60591,USB,1996-01-22,6.5416669845581055
60592,USB,1996-01-23,6.569444179534912
60593,USB,1996-01-24,6.708333015441895
60594,USB,1996-01-25,6.736111164093018
60595,USB,1996-01-26,6.819444179534912
60596,USB,1996-01-29,6.847221851348877
60597,USB,1996-01-30,7.013888835906982
60598,USB,1996-01-31,6.944444179534912
60599,USB,1996-02-01,6.944444179534912
60600,USB,1996-02-02,6.972221851348877
60601,USB,1996-02-05,7.027778148651123
60602,USB,1996-02-06,7.097221851348877
60603,USB,1996-02-07,7.055555820465088
60604,USB,1996-02-08,7.111111164093018
60605,USB,1996-02-09,7.125
60606,USB,1996-02-12,7.138888835906982
60607,USB,1996-02-13,7.1666669845581055
60608,USB,1996-02-14,7.180555820465088
60609,USB,1996-02-15,7.180555820465088
60610,USB,1996-02-16,7.1666669845581055
60611,USB,1996-02-20,7.194444179534912
60612,USB,1996-02-21,7.2916669845581055
60613,USB,1996-02-22,7.375
60614,USB,1996-02-23,7.3333330154418945
60615,USB,1996-02-26,7.222221851348877
60616,USB,1996-02-27,7.194444179534912
60617,USB,1996-02-28,7.125
60618,USB,1996-02-29,7.0
60619,USB,1996-03-01,6.972221851348877
60620,USB,1996-03-04,7.083333015441895
60621,USB,1996-03-05,7.069444179534912
60622,USB,1996-03-06,7.083333015441895
60623,USB,1996-03-07,7.083333015441895
60624,USB,1996-03-08,6.888888835906982
60625,USB,1996-03-11,6.861111164093018
60626,USB,1996-03-12,6.875
60627,USB,1996-03-13,6.861111164093018
60628,USB,1996-03-14,6.861111164093018
60629,USB,1996-03-15,6.847221851348877
60630,USB,1996-03-18,7.055555820465088
60631,USB,1996-03-19,6.972221851348877
60632,USB,1996-03-20,7.125
60633,USB,1996-03-21,7.2083330154418945
60634,USB,1996-03-22,7.236111164093018
60635,USB,1996-03-25,7.25
60636,USB,1996-03-26,7.236111164093018
60637,USB,1996-03-27,7.152778148651123
60638,USB,1996-03-28,7.194444179534912
60639,USB,1996-03-29,7.1666669845581055
60640,USB,1996-04-01,7.305555820465088
60641,USB,1996-04-02,7.236111164093018
60642,USB,1996-04-03,7.25
60643,USB,1996-04-04,7.180555820465088
60644,USB,1996-04-08,7.083333015441895
60645,USB,1996-04-09,7.083333015441895
60646,USB,1996-04-10,7.1666669845581055
60647,USB,1996-04-11,7.194444179534912
60648,USB,1996-04-12,7.25
60649,USB,1996-04-15,7.25
60650,USB,1996-04-16,7.236111164093018
60651,USB,1996-04-17,7.2083330154418945
60652,USB,1996-04-18,7.2083330154418945
60653,USB,1996-04-19,7.2916669845581055
60654,USB,1996-04-22,7.319444179534912
60655,USB,1996-04-23,7.2916669845581055
60656,USB,1996-04-24,7.347221851348877
60657,USB,1996-04-25,7.361111164093018
60658,USB,1996-04-26,7.361111164093018
60659,USB,1996-04-29,7.347221851348877
60660,USB,1996-04-30,7.319444179534912
60661,USB,1996-05-01,7.388888835906982
60662,USB,1996-05-02,7.430555820465088
60663,USB,1996-05-03,7.430555820465088
60664,USB,1996-05-06,7.4166669845581055
60665,USB,1996-05-07,7.402778148651123
60666,USB,1996-05-08,7.402778148651123
60667,USB,1996-05-09,7.402778148651123
60668,USB,1996-05-10,7.4166669845581055
60669,USB,1996-05-13,7.4583330154418945
60670,USB,1996-05-14,7.4583330154418945
60671,USB,1996-05-15,7.430555820465088
60672,USB,1996-05-16,7.472221851348877
60673,USB,1996-05-17,7.513888835906982
60674,USB,1996-05-20,7.625
60675,USB,1996-05-21,7.611111164093018
60676,USB,1996-05-22,7.638888835906982
60677,USB,1996-05-23,7.638888835906982
60678,USB,1996-05-24,7.736111164093018
60679,USB,1996-05-28,7.7083330154418945
60680,USB,1996-05-29,7.722221851348877
60681,USB,1996-05-30,7.722221851348877
60682,USB,1996-05-31,7.722221851348877
60683,USB,1996-06-03,7.722221851348877
60684,USB,1996-06-04,7.736111164093018
60685,USB,1996-06-05,7.777778148651123
60686,USB,1996-06-06,7.777778148651123
60687,USB,1996-06-07,7.6666669845581055
60688,USB,1996-06-10,7.75
60689,USB,1996-06-11,7.680555820465088
60690,USB,1996-06-12,7.652778148651123
60691,USB,1996-06-13,7.625
60692,USB,1996-06-14,7.555555820465088
60693,USB,1996-06-17,7.527778148651123
60694,USB,1996-06-18,7.527778148651123
60695,USB,1996-06-19,7.5416669845581055
60696,USB,1996-06-20,7.402778148651123
60697,USB,1996-06-21,7.4583330154418945
60698,USB,1996-06-24,7.555555820465088
60699,USB,1996-06-25,7.597221851348877
60700,USB,1996-06-26,7.555555820465088
60701,USB,1996-06-27,7.527778148651123
60702,USB,1996-06-28,7.486111164093018
60703,USB,1996-07-01,7.638888835906982
60704,USB,1996-07-02,7.722221851348877
60705,USB,1996-07-03,7.736111164093018
60706,USB,1996-07-05,7.6666669845581055
60707,USB,1996-07-08,7.5416669845581055
60708,USB,1996-07-09,7.5416669845581055
60709,USB,1996-07-10,7.527778148651123
60710,USB,1996-07-11,7.4583330154418945
60711,USB,1996-07-12,7.486111164093018
60712,USB,1996-07-15,7.388888835906982
60713,USB,1996-07-16,7.430555820465088
60714,USB,1996-07-17,7.555555820465088
60715,USB,1996-07-18,7.861111164093018
60716,USB,1996-07-19,7.763888835906982
60717,USB,1996-07-22,7.972221851348877
60718,USB,1996-07-23,7.972221851348877
60719,USB,1996-07-24,7.875
60720,USB,1996-07-25,8.097222328186035
60721,USB,1996-07-26,8.194443702697754
60722,USB,1996-07-29,8.194443702697754
60723,USB,1996-07-30,8.333333015441895
60724,USB,1996-07-31,8.333333015441895
60725,USB,1996-08-01,8.347222328186035
60726,USB,1996-08-02,8.51388931274414
60727,USB,1996-08-05,8.277777671813965
60728,USB,1996-08-06,8.375
60729,USB,1996-08-07,8.36111068725586
60730,USB,1996-08-08,8.402777671813965
60731,USB,1996-08-09,8.444443702697754
60732,USB,1996-08-12,8.458333015441895
60733,USB,1996-08-13,8.38888931274414
60734,USB,1996-08-14,8.444443702697754
60735,USB,1996-08-15,8.61111068725586
60736,USB,1996-08-16,8.694443702697754
60737,USB,1996-08-19,8.708333015441895
60738,USB,1996-08-20,8.73611068725586
60739,USB,1996-08-21,8.76388931274414
60740,USB,1996-08-22,8.791666984558105
60741,USB,1996-08-23,8.694443702697754
60742,USB,1996-08-26,8.805556297302246
60743,USB,1996-08-27,8.791666984558105
60744,USB,1996-08-28,8.819443702697754
60745,USB,1996-08-29,8.73611068725586
60746,USB,1996-08-30,8.75
60747,USB,1996-09-03,8.847222328186035
60748,USB,1996-09-04,8.875
60749,USB,1996-09-05,8.805556297302246
60750,USB,1996-09-06,8.972222328186035
60751,USB,1996-09-09,9.041666984558104
60752,USB,1996-09-10,9.027777671813965
60753,USB,1996-09-11,9.027777671813965
60754,USB,1996-09-12,9.11111068725586
60755,USB,1996-09-13,9.291666984558104
60756,USB,1996-09-16,9.444443702697754
60757,USB,1996-09-17,9.222222328186035
60758,USB,1996-09-18,9.194443702697754
60759,USB,1996-09-19,9.208333015441896
60760,USB,1996-09-20,9.180556297302246
60761,USB,1996-09-23,9.208333015441896
60762,USB,1996-09-24,9.26388931274414
60763,USB,1996-09-25,9.333333015441896
60764,USB,1996-09-26,9.375
60765,USB,1996-09-27,9.527777671813965
60766,USB,1996-09-30,9.458333015441896
60767,USB,1996-10-01,9.375
60768,USB,1996-10-02,9.472222328186035
60769,USB,1996-10-03,9.38888931274414
60770,USB,1996-10-04,9.48611068725586
60771,USB,1996-10-07,9.458333015441896
60772,USB,1996-10-08,9.458333015441896
60773,USB,1996-10-09,9.375
60774,USB,1996-10-10,9.5
60775,USB,1996-10-11,9.444443702697754
60776,USB,1996-10-14,9.458333015441896
60777,USB,1996-10-15,9.5
60778,USB,1996-10-16,9.51388931274414
60779,USB,1996-10-17,9.51388931274414
60780,USB,1996-10-18,9.597222328186035
60781,USB,1996-10-21,9.61111068725586
60782,USB,1996-10-22,9.541666984558104
60783,USB,1996-10-23,9.61111068725586
60784,USB,1996-10-24,9.63888931274414
60785,USB,1996-10-25,9.625
60786,USB,1996-10-28,9.680556297302246
60787,USB,1996-10-29,9.76388931274414
60788,USB,1996-10-30,9.819443702697754
60789,USB,1996-10-31,10.0
60790,USB,1996-11-01,9.944443702697754
60791,USB,1996-11-04,9.944443702697754
60792,USB,1996-11-05,9.972222328186035
60793,USB,1996-11-06,10.083333015441896
60794,USB,1996-11-07,10.041666984558104
60795,USB,1996-11-08,10.0
60796,USB,1996-11-11,10.0
60797,USB,1996-11-12,9.972222328186035
60798,USB,1996-11-13,9.88888931274414
60799,USB,1996-11-14,9.88888931274414
60800,USB,1996-11-15,9.916666984558104
60801,USB,1996-11-18,10.01388931274414
60802,USB,1996-11-19,10.083333015441896
60803,USB,1996-11-20,10.152777671813965
60804,USB,1996-11-21,10.083333015441896
60805,USB,1996-11-22,10.23611068725586
60806,USB,1996-11-25,10.38888931274414
60807,USB,1996-11-26,10.319443702697754
60808,USB,1996-11-27,10.23611068725586
60809,USB,1996-11-29,10.319443702697754
60810,USB,1996-12-02,10.319443702697754
60811,USB,1996-12-03,10.194443702697754
60812,USB,1996-12-04,10.069443702697754
60813,USB,1996-12-05,9.875
60814,USB,1996-12-06,9.791666984558104
60815,USB,1996-12-09,9.833333015441896
60816,USB,1996-12-10,10.11111068725586
60817,USB,1996-12-11,10.11111068725586
60818,USB,1996-12-12,10.083333015441896
60819,USB,1996-12-13,9.98611068725586
60820,USB,1996-12-16,9.958333015441896
60821,USB,1996-12-17,9.972222328186035
60822,USB,1996-12-18,9.944443702697754
60823,USB,1996-12-19,10.069443702697754
60824,USB,1996-12-20,10.083333015441896
60825,USB,1996-12-23,10.180556297302246
60826,USB,1996-12-24,10.166666984558104
60827,USB,1996-12-26,10.25
60828,USB,1996-12-27,10.25
60829,USB,1996-12-30,10.291666984558104
60830,USB,1996-12-31,10.208333015441896
60831,USB,1997-01-02,9.98611068725586
60832,USB,1997-01-03,10.083333015441896
60833,USB,1997-01-06,10.152777671813965
60834,USB,1997-01-07,10.180556297302246
60835,USB,1997-01-08,10.194443702697754
60836,USB,1997-01-09,10.194443702697754
60837,USB,1997-01-10,10.166666984558104
60838,USB,1997-01-13,10.305556297302246
60839,USB,1997-01-14,10.583333015441896
60840,USB,1997-01-15,10.777777671813965
60841,USB,1997-01-16,10.916666984558104
60842,USB,1997-01-17,11.291666984558104
60843,USB,1997-01-20,11.458333015441896
60844,USB,1997-01-21,11.416666984558104
60845,USB,1997-01-22,11.166666984558104
60846,USB,1997-01-23,11.125
60847,USB,1997-01-24,10.958333015441896
60848,USB,1997-01-27,11.208333015441896
60849,USB,1997-01-28,11.458333015441896
60850,USB,1997-01-29,11.583333015441896
60851,USB,1997-01-30,12.0
60852,USB,1997-01-31,12.291666984558104
60853,USB,1997-02-03,12.291666984558104
60854,USB,1997-02-04,12.708333015441896
60855,USB,1997-02-05,12.75
60856,USB,1997-02-06,12.666666984558104
60857,USB,1997-02-07,12.958333015441896
60858,USB,1997-02-10,13.083333015441896
60859,USB,1997-02-11,13.125
60860,USB,1997-02-12,13.0
60861,USB,1997-02-13,13.208333015441896
60862,USB,1997-02-14,13.291666984558104
60863,USB,1997-02-18,13.25
60864,USB,1997-02-19,13.25
60865,USB,1997-02-20,13.291666984558104
60866,USB,1997-02-21,13.333333015441896
60867,USB,1997-02-24,13.375
60868,USB,1997-02-25,13.541666984558104
60869,USB,1997-02-26,13.208333015441896
60870,USB,1997-02-27,13.0
60871,USB,1997-02-28,13.083333015441896
60872,USB,1997-03-03,13.333333015441896
60873,USB,1997-03-04,13.666666984558104
60874,USB,1997-03-05,14.166666984558104
60875,USB,1997-03-06,14.333333015441896
60876,USB,1997-03-07,14.875
60877,USB,1997-03-10,14.958333015441896
60878,USB,1997-03-11,14.958333015441896
60879,USB,1997-03-12,14.916666984558104
60880,USB,1997-03-13,14.666666984558104
60881,USB,1997-03-14,14.75
60882,USB,1997-03-17,14.958333015441896
60883,USB,1997-03-18,14.708333015441896
60884,USB,1997-03-19,14.708333015441896
60885,USB,1997-03-20,14.625
60886,USB,1997-03-21,14.625
60887,USB,1997-03-24,14.666666984558104
60888,USB,1997-03-25,14.666666984558104
60889,USB,1997-03-26,14.25
60890,USB,1997-03-27,13.625
60891,USB,1997-03-31,13.291666984558104
60892,USB,1997-04-01,13.875
60893,USB,1997-04-02,13.541666984558104
60894,USB,1997-04-03,13.416666984558104
60895,USB,1997-04-04,13.583333015441896
60896,USB,1997-04-07,13.5
60897,USB,1997-04-08,13.791666984558104
60898,USB,1997-04-09,13.583333015441896
60899,USB,1997-04-10,13.25
60900,USB,1997-04-11,12.958333015441896
60901,USB,1997-04-14,13.125
60902,USB,1997-04-15,13.458333015441896
60903,USB,1997-04-16,13.291666984558104
60904,USB,1997-04-17,13.458333015441896
60905,USB,1997-04-18,13.416666984558104
60906,USB,1997-04-21,13.375
60907,USB,1997-04-22,13.708333015441896
60908,USB,1997-04-23,13.583333015441896
60909,USB,1997-04-24,13.541666984558104
60910,USB,1997-04-25,13.5
60911,USB,1997-04-28,13.625
60912,USB,1997-04-29,14.125
60913,USB,1997-04-30,14.166666984558104
60914,USB,1997-05-01,14.166666984558104
60915,USB,1997-05-02,14.458333015441896
60916,USB,1997-05-05,14.583333015441896
60917,USB,1997-05-06,14.583333015441896
60918,USB,1997-05-07,14.0
60919,USB,1997-05-08,14.125
60920,USB,1997-05-09,14.0
60921,USB,1997-05-12,14.166666984558104
60922,USB,1997-05-13,14.041666984558104
60923,USB,1997-05-14,14.083333015441896
60924,USB,1997-05-15,13.958333015441896
60925,USB,1997-05-16,13.708333015441896
60926,USB,1997-05-19,13.875
60927,USB,1997-05-20,14.0
60928,USB,1997-05-21,13.833333015441896
60929,USB,1997-05-22,13.791666984558104
60930,USB,1997-05-23,13.875
60931,USB,1997-05-27,13.791666984558104
60932,USB,1997-05-28,13.625
60933,USB,1997-05-29,13.666666984558104
60934,USB,1997-05-30,13.75
60935,USB,1997-06-02,14.0
60936,USB,1997-06-03,13.833333015441896
60937,USB,1997-06-04,13.791666984558104
60938,USB,1997-06-05,13.875
60939,USB,1997-06-06,14.0
60940,USB,1997-06-09,14.0
60941,USB,1997-06-10,14.083333015441896
60942,USB,1997-06-11,14.083333015441896
60943,USB,1997-06-12,14.5
60944,USB,1997-06-13,14.666666984558104
60945,USB,1997-06-16,14.666666984558104
60946,USB,1997-06-17,14.625
60947,USB,1997-06-18,14.916666984558104
60948,USB,1997-06-19,14.875
60949,USB,1997-06-20,14.916666984558104
60950,USB,1997-06-23,14.833333015441896
60951,USB,1997-06-24,14.791666984558104
60952,USB,1997-06-25,14.5
60953,USB,1997-06-26,14.4375
60954,USB,1997-06-27,14.354166984558104
60955,USB,1997-06-30,14.083333015441896
60956,USB,1997-07-01,14.208333015441896
60957,USB,1997-07-02,14.5
60958,USB,1997-07-03,14.5625
60959,USB,1997-07-07,14.916666984558104
60960,USB,1997-07-08,15.041666984558104
60961,USB,1997-07-09,14.833333015441896
60962,USB,1997-07-10,14.833333015441896
60963,USB,1997-07-11,15.1875
60964,USB,1997-07-14,15.125
60965,USB,1997-07-15,14.958333015441896
60966,USB,1997-07-16,15.1875
60967,USB,1997-07-17,15.166666984558104
60968,USB,1997-07-18,15.145833015441896
60969,USB,1997-07-21,15.104166984558104
60970,USB,1997-07-22,15.229166984558104
60971,USB,1997-07-23,15.125
60972,USB,1997-07-24,15.145833015441896
60973,USB,1997-07-25,15.291666984558104
60974,USB,1997-07-28,15.479166984558104
60975,USB,1997-07-29,15.458333015441896
60976,USB,1997-07-30,15.5
60977,USB,1997-07-31,15.6875
60978,USB,1997-08-01,15.416666984558104
60979,USB,1997-08-04,15.333333015441896
60980,USB,1997-08-05,15.270833015441896
60981,USB,1997-08-06,15.416666984558104
60982,USB,1997-08-07,15.291666984558104
60983,USB,1997-08-08,14.916666984558104
60984,USB,1997-08-11,14.958333015441896
60985,USB,1997-08-12,14.916666984558104
60986,USB,1997-08-13,14.979166984558104
60987,USB,1997-08-14,15.0625
60988,USB,1997-08-15,14.958333015441896
60989,USB,1997-08-18,14.916666984558104
60990,USB,1997-08-19,15.020833015441896
60991,USB,1997-08-20,15.1875
60992,USB,1997-08-21,15.1875
60993,USB,1997-08-22,14.979166984558104
60994,USB,1997-08-25,14.958333015441896
60995,USB,1997-08-26,15.0
60996,USB,1997-08-27,15.020833015441896
60997,USB,1997-08-28,14.958333015441896
60998,USB,1997-08-29,15.0625
60999,USB,1997-09-02,15.208333015441896
61000,USB,1997-09-03,15.083333015441896
61001,USB,1997-09-04,15.145833015441896
61002,USB,1997-09-05,15.1875
61003,USB,1997-09-08,15.3125
61004,USB,1997-09-09,15.291666984558104
61005,USB,1997-09-10,15.083333015441896
61006,USB,1997-09-11,15.020833015441896
61007,USB,1997-09-12,15.458333015441896
61008,USB,1997-09-15,14.9375
61009,USB,1997-09-16,15.104166984558104
61010,USB,1997-09-17,15.229166984558104
61011,USB,1997-09-18,15.270833015441896
61012,USB,1997-09-19,15.333333015441896
61013,USB,1997-09-22,15.333333015441896
61014,USB,1997-09-23,15.416666984558104
61015,USB,1997-09-24,15.416666984558104
61016,USB,1997-09-25,15.354166984558104
61017,USB,1997-09-26,15.25
61018,USB,1997-09-29,15.291666984558104
61019,USB,1997-09-30,15.3125
61020,USB,1997-10-01,15.375
61021,USB,1997-10-02,15.458333015441896
61022,USB,1997-10-03,15.666666984558104
61023,USB,1997-10-06,15.875
61024,USB,1997-10-07,15.875
61025,USB,1997-10-08,15.833333015441896
61026,USB,1997-10-09,15.875
61027,USB,1997-10-10,15.833333015441896
61028,USB,1997-10-13,15.833333015441896
61029,USB,1997-10-14,15.916666984558104
61030,USB,1997-10-15,16.270832061767578
61031,USB,1997-10-16,16.458332061767578
61032,USB,1997-10-17,16.229167938232422
61033,USB,1997-10-20,16.5
61034,USB,1997-10-21,17.0
61035,USB,1997-10-22,17.020832061767578
61036,USB,1997-10-23,16.729167938232422
61037,USB,1997-10-24,16.833332061767578
61038,USB,1997-10-27,16.083332061767578
61039,USB,1997-10-28,15.895833015441896
61040,USB,1997-10-29,16.541667938232422
61041,USB,1997-10-30,16.270832061767578
61042,USB,1997-10-31,16.354167938232422
61043,USB,1997-11-03,16.541667938232422
61044,USB,1997-11-04,16.458332061767578
61045,USB,1997-11-05,16.3125
61046,USB,1997-11-06,16.4375
61047,USB,1997-11-07,16.416667938232422
61048,USB,1997-11-10,16.333332061767578
61049,USB,1997-11-11,16.041667938232422
61050,USB,1997-11-12,15.729166984558104
61051,USB,1997-11-13,15.854166984558104
61052,USB,1997-11-14,15.833333015441896
61053,USB,1997-11-17,16.333332061767578
61054,USB,1997-11-18,16.354167938232422
61055,USB,1997-11-19,16.604167938232422
61056,USB,1997-11-20,16.916667938232422
61057,USB,1997-11-21,17.208332061767578
61058,USB,1997-11-24,17.0
61059,USB,1997-11-25,17.166667938232422
61060,USB,1997-11-26,17.875
61061,USB,1997-11-28,18.0
61062,USB,1997-12-01,18.895832061767575
61063,USB,1997-12-02,19.020832061767575
61064,USB,1997-12-03,19.083332061767575
61065,USB,1997-12-04,19.0
61066,USB,1997-12-05,19.020832061767575
61067,USB,1997-12-08,18.9375
61068,USB,1997-12-09,18.916667938232425
61069,USB,1997-12-10,18.645832061767575
61070,USB,1997-12-11,18.583332061767575
61071,USB,1997-12-12,19.020832061767575
61072,USB,1997-12-15,19.104167938232425
61073,USB,1997-12-16,19.083332061767575
61074,USB,1997-12-17,19.104167938232425
61075,USB,1997-12-18,18.875
61076,USB,1997-12-19,18.458332061767575
61077,USB,1997-12-22,18.75
61078,USB,1997-12-23,18.979167938232425
61079,USB,1997-12-24,18.895832061767575
61080,USB,1997-12-26,18.916667938232425
61081,USB,1997-12-29,19.125
61082,USB,1997-12-30,19.333332061767575
61083,USB,1997-12-31,19.125
61084,USB,1998-01-02,18.791667938232425
61085,USB,1998-01-05,18.833332061767575
61086,USB,1998-01-06,18.958332061767575
61087,USB,1998-01-07,18.916667938232425
61088,USB,1998-01-08,18.5
61089,USB,1998-01-09,17.916667938232422
61090,USB,1998-01-12,17.708332061767578
61091,USB,1998-01-13,18.083332061767575
61092,USB,1998-01-14,18.395832061767575
61093,USB,1998-01-15,18.270832061767575
61094,USB,1998-01-16,18.5
61095,USB,1998-01-20,18.5
61096,USB,1998-01-21,18.291667938232425
61097,USB,1998-01-22,18.166667938232425
61098,USB,1998-01-23,18.145832061767575
61099,USB,1998-01-26,18.5
61100,USB,1998-01-27,18.4375
61101,USB,1998-01-28,18.604167938232425
61102,USB,1998-01-29,18.666667938232425
61103,USB,1998-01-30,18.354167938232425
61104,USB,1998-02-02,18.645832061767575
61105,USB,1998-02-03,18.979167938232425
61106,USB,1998-02-04,19.0
61107,USB,1998-02-05,19.0
61108,USB,1998-02-06,19.020832061767575
61109,USB,1998-02-09,19.145832061767575
61110,USB,1998-02-10,19.354167938232425
61111,USB,1998-02-11,19.229167938232425
61112,USB,1998-02-12,19.166667938232425
61113,USB,1998-02-13,18.979167938232425
61114,USB,1998-02-17,19.541667938232425
61115,USB,1998-02-18,19.895832061767575
61116,USB,1998-02-19,19.4375
61117,USB,1998-02-20,19.375
61118,USB,1998-02-23,19.416667938232425
61119,USB,1998-02-24,19.145832061767575
61120,USB,1998-02-25,19.458332061767575
61121,USB,1998-02-26,19.604167938232425
61122,USB,1998-02-27,19.625
61123,USB,1998-03-02,19.333332061767575
61124,USB,1998-03-03,19.395832061767575
61125,USB,1998-03-04,19.4375
61126,USB,1998-03-05,19.229167938232425
61127,USB,1998-03-06,19.333332061767575
61128,USB,1998-03-09,19.291667938232425
61129,USB,1998-03-10,19.479167938232425
61130,USB,1998-03-11,19.8125
61131,USB,1998-03-12,19.895832061767575
61132,USB,1998-03-13,19.854167938232425
61133,USB,1998-03-16,20.0625
61134,USB,1998-03-17,20.020832061767575
61135,USB,1998-03-18,20.145832061767575
61136,USB,1998-03-19,20.291667938232425
61137,USB,1998-03-20,20.416667938232425
61138,USB,1998-03-23,20.166667938232425
61139,USB,1998-03-24,20.333332061767575
61140,USB,1998-03-25,20.1875
61141,USB,1998-03-26,20.0625
61142,USB,1998-03-27,20.041667938232425
61143,USB,1998-03-30,19.666667938232425
61144,USB,1998-03-31,19.708332061767575
61145,USB,1998-04-01,19.854167938232425
61146,USB,1998-04-02,20.375
61147,USB,1998-04-03,20.375
61148,USB,1998-04-06,20.708332061767575
61149,USB,1998-04-07,20.4375
61150,USB,1998-04-08,20.666667938232425
61151,USB,1998-04-09,21.104167938232425
61152,USB,1998-04-13,21.166667938232425
61153,USB,1998-04-14,21.0
61154,USB,1998-04-15,21.375
61155,USB,1998-04-16,21.229167938232425
61156,USB,1998-04-17,21.3125
61157,USB,1998-04-20,20.958332061767575
61158,USB,1998-04-21,21.083332061767575
61159,USB,1998-04-22,21.020832061767575
61160,USB,1998-04-23,20.833332061767575
61161,USB,1998-04-24,20.354167938232425
61162,USB,1998-04-27,19.729167938232425
61163,USB,1998-04-28,20.104167938232425
61164,USB,1998-04-29,20.354167938232425
61165,USB,1998-04-30,21.0625
61166,USB,1998-05-01,21.208332061767575
61167,USB,1998-05-04,20.875
61168,USB,1998-05-05,20.6875
61169,USB,1998-05-06,20.666667938232425
61170,USB,1998-05-07,20.645832061767575
61171,USB,1998-05-08,20.9375
61172,USB,1998-05-11,20.791667938232425
61173,USB,1998-05-12,20.75
61174,USB,1998-05-13,20.729167938232425
61175,USB,1998-05-14,20.625
61176,USB,1998-05-15,20.416667938232425
61177,USB,1998-05-18,20.354167938232425
61178,USB,1998-05-19,20.479167938232425
61179,USB,1998-05-20,20.645832061767575
61180,USB,1998-05-21,20.645832061767575
61181,USB,1998-05-22,20.5
61182,USB,1998-05-26,20.479167938232425
61183,USB,1998-05-27,20.0625
61184,USB,1998-05-28,20.208332061767575
61185,USB,1998-05-29,20.333332061767575
61186,USB,1998-06-01,20.083332061767575
61187,USB,1998-06-02,20.104167938232425
61188,USB,1998-06-03,20.083332061767575
61189,USB,1998-06-04,20.020832061767575
61190,USB,1998-06-05,20.0625
61191,USB,1998-06-08,20.4375
61192,USB,1998-06-09,20.791667938232425
61193,USB,1998-06-10,20.854167938232425
61194,USB,1998-06-11,20.708332061767575
61195,USB,1998-06-12,20.708332061767575
61196,USB,1998-06-15,20.666667938232425
61197,USB,1998-06-16,20.6875
61198,USB,1998-06-17,21.104167938232425
61199,USB,1998-06-18,21.0
61200,USB,1998-06-19,20.708332061767575
61201,USB,1998-06-22,20.625
61202,USB,1998-06-23,20.791667938232425
61203,USB,1998-06-24,20.854167938232425
61204,USB,1998-06-25,20.875
61205,USB,1998-06-26,20.833332061767575
61206,USB,1998-06-29,21.458332061767575
61207,USB,1998-06-30,21.291667938232425
61208,USB,1998-07-01,21.208332061767575
61209,USB,1998-07-02,21.25
61210,USB,1998-07-06,20.916667938232425
61211,USB,1998-07-07,21.25
61212,USB,1998-07-08,21.6875
61213,USB,1998-07-09,22.1875
61214,USB,1998-07-10,23.104167938232425
61215,USB,1998-07-13,23.104167938232425
61216,USB,1998-07-14,23.0
61217,USB,1998-07-15,23.354167938232425
61218,USB,1998-07-16,24.208332061767575
61219,USB,1998-07-17,24.333332061767575
61220,USB,1998-07-20,24.5
61221,USB,1998-07-21,24.208332061767575
61222,USB,1998-07-22,23.8125
61223,USB,1998-07-23,23.604167938232425
61224,USB,1998-07-24,23.458332061767575
61225,USB,1998-07-27,23.1875
61226,USB,1998-07-28,23.229167938232425
61227,USB,1998-07-29,23.3125
61228,USB,1998-07-30,23.625
61229,USB,1998-07-31,23.208332061767575
61230,USB,1998-08-03,23.395832061767575
61231,USB,1998-08-04,23.0625
61232,USB,1998-08-05,23.5
61233,USB,1998-08-06,23.9375
61234,USB,1998-08-07,24.270832061767575
61235,USB,1998-08-10,24.333332061767575
61236,USB,1998-08-11,23.333332061767575
61237,USB,1998-08-12,23.8125
61238,USB,1998-08-13,23.4375
61239,USB,1998-08-14,23.25
61240,USB,1998-08-17,22.541667938232425
61241,USB,1998-08-18,22.833332061767575
61242,USB,1998-08-19,22.354167938232425
61243,USB,1998-08-20,22.166667938232425
61244,USB,1998-08-21,21.5
61245,USB,1998-08-24,21.395832061767575
61246,USB,1998-08-25,21.208332061767575
61247,USB,1998-08-26,20.5625
61248,USB,1998-08-27,19.958332061767575
61249,USB,1998-08-28,19.708332061767575
61250,USB,1998-08-31,18.291667938232425
61251,USB,1998-09-01,19.041667938232425
61252,USB,1998-09-02,20.208332061767575
61253,USB,1998-09-03,20.541667938232425
61254,USB,1998-09-04,20.416667938232425
61255,USB,1998-09-08,21.25
61256,USB,1998-09-09,21.1875
61257,USB,1998-09-10,20.333332061767575
61258,USB,1998-09-11,20.666667938232425
61259,USB,1998-09-14,21.083332061767575
61260,USB,1998-09-15,21.625
61261,USB,1998-09-16,22.083332061767575
61262,USB,1998-09-17,21.583332061767575
61263,USB,1998-09-18,22.354167938232425
61264,USB,1998-09-21,22.979167938232425
61265,USB,1998-09-22,22.583332061767575
61266,USB,1998-09-23,22.541667938232425
61267,USB,1998-09-24,22.416667938232425
61268,USB,1998-09-25,22.5
61269,USB,1998-09-28,22.729167938232425
61270,USB,1998-09-29,22.375
61271,USB,1998-09-30,22.041667938232425
61272,USB,1998-10-01,21.25
61273,USB,1998-10-02,21.375
61274,USB,1998-10-05,21.1875
61275,USB,1998-10-06,21.020832061767575
61276,USB,1998-10-07,20.520832061767575
61277,USB,1998-10-08,19.0625
61278,USB,1998-10-09,19.979167938232425
61279,USB,1998-10-12,20.3125
61280,USB,1998-10-13,20.375
61281,USB,1998-10-14,22.375
61282,USB,1998-10-15,23.75
61283,USB,1998-10-16,24.041667938232425
61284,USB,1998-10-19,23.625
61285,USB,1998-10-20,24.1875
61286,USB,1998-10-21,23.75
61287,USB,1998-10-22,23.458332061767575
61288,USB,1998-10-23,22.4375
61289,USB,1998-10-26,23.645832061767575
61290,USB,1998-10-27,24.395832061767575
61291,USB,1998-10-28,24.645832061767575
61292,USB,1998-10-29,25.75
61293,USB,1998-10-30,25.208332061767575
61294,USB,1998-11-02,25.208332061767575
61295,USB,1998-11-03,25.625
61296,USB,1998-11-04,25.770832061767575
61297,USB,1998-11-05,25.979167938232425
61298,USB,1998-11-06,25.854167938232425
61299,USB,1998-11-09,25.354167938232425
61300,USB,1998-11-10,25.375
61301,USB,1998-11-11,25.166667938232425
61302,USB,1998-11-12,25.416667938232425
61303,USB,1998-11-13,25.604167938232425
61304,USB,1998-11-16,26.041667938232425
61305,USB,1998-11-17,25.166667938232425
61306,USB,1998-11-18,24.166667938232425
61307,USB,1998-11-19,23.791667938232425
61308,USB,1998-11-20,24.791667938232425
61309,USB,1998-11-23,25.208332061767575
61310,USB,1998-11-24,24.9375
61311,USB,1998-11-25,24.6875
61312,USB,1998-11-27,24.666667938232425
61313,USB,1998-11-30,24.416667938232425
61314,USB,1998-12-01,24.875
61315,USB,1998-12-02,25.375
61316,USB,1998-12-03,24.541667938232425
61317,USB,1998-12-04,24.979167938232425
61318,USB,1998-12-07,24.6875
61319,USB,1998-12-08,24.125
61320,USB,1998-12-09,23.666667938232425
61321,USB,1998-12-10,24.0
61322,USB,1998-12-11,24.583332061767575
61323,USB,1998-12-14,24.625
61324,USB,1998-12-15,24.5
61325,USB,1998-12-16,24.645832061767575
61326,USB,1998-12-17,25.291667938232425
61327,USB,1998-12-18,25.770832061767575
61328,USB,1998-12-21,26.291667938232425
61329,USB,1998-12-22,26.291667938232425
61330,USB,1998-12-23,27.145832061767575
61331,USB,1998-12-24,27.770832061767575
61332,USB,1998-12-28,28.1875
61333,USB,1998-12-29,29.104167938232425
61334,USB,1998-12-30,30.4375
61335,USB,1998-12-31,31.0
61336,USB,1999-01-04,30.270832061767575
61337,USB,1999-01-05,29.75
61338,USB,1999-01-06,29.916667938232425
61339,USB,1999-01-07,29.208332061767575
61340,USB,1999-01-08,29.041667938232425
61341,USB,1999-01-11,28.895832061767575
61342,USB,1999-01-12,27.979167938232425
61343,USB,1999-01-13,28.145832061767575
61344,USB,1999-01-14,28.0
61345,USB,1999-01-15,29.166667938232425
61346,USB,1999-01-19,29.645832061767575
61347,USB,1999-01-20,28.75
61348,USB,1999-01-21,28.895832061767575
61349,USB,1999-01-22,28.291667938232425
61350,USB,1999-01-25,28.8125
61351,USB,1999-01-26,28.5
61352,USB,1999-01-27,27.416667938232425
61353,USB,1999-01-28,28.8125
61354,USB,1999-01-29,29.395832061767575
61355,USB,1999-02-01,29.041667938232425
61356,USB,1999-02-02,28.916667938232425
61357,USB,1999-02-03,28.5625
61358,USB,1999-02-04,27.770832061767575
61359,USB,1999-02-05,28.395832061767575
61360,USB,1999-02-08,28.25
61361,USB,1999-02-09,27.604167938232425
61362,USB,1999-02-10,27.75
61363,USB,1999-02-11,28.8125
61364,USB,1999-02-12,28.791667938232425
61365,USB,1999-02-16,28.875
61366,USB,1999-02-17,28.625
61367,USB,1999-02-18,29.3125
61368,USB,1999-02-19,29.0625
61369,USB,1999-02-22,29.208332061767575
61370,USB,1999-02-23,29.416667938232425
61371,USB,1999-02-24,28.4375
61372,USB,1999-02-25,27.75
61373,USB,1999-02-26,27.916667938232425
61374,USB,1999-03-01,28.729167938232425
61375,USB,1999-03-02,28.895832061767575
61376,USB,1999-03-03,28.958332061767575
61377,USB,1999-03-04,29.4375
61378,USB,1999-03-05,29.541667938232425
61379,USB,1999-03-08,29.416667938232425
61380,USB,1999-03-09,29.770832061767575
61381,USB,1999-03-10,30.5625
61382,USB,1999-03-11,30.833332061767575
61383,USB,1999-03-12,30.75
61384,USB,1999-03-15,31.0
61385,USB,1999-03-16,30.541667938232425
61386,USB,1999-03-17,30.541667938232425
61387,USB,1999-03-18,31.854167938232425
61388,USB,1999-03-19,30.875
61389,USB,1999-03-22,30.875
61390,USB,1999-03-23,30.708332061767575
61391,USB,1999-03-24,30.645832061767575
61392,USB,1999-03-25,31.020832061767575
61393,USB,1999-03-26,30.979167938232425
61394,USB,1999-03-29,31.104167938232425
61395,USB,1999-03-30,30.604167938232425
61396,USB,1999-03-31,29.833332061767575
61397,USB,1999-04-01,29.729167938232425
61398,USB,1999-04-05,30.875
61399,USB,1999-04-06,31.375
61400,USB,1999-04-07,32.39583206176758
61401,USB,1999-04-08,33.0625
61402,USB,1999-04-09,32.89583206176758
61403,USB,1999-04-12,33.95833206176758
61404,USB,1999-04-13,34.47916793823242
61405,USB,1999-04-14,34.5625
61406,USB,1999-04-15,34.22916793823242
61407,USB,1999-04-16,33.3125
61408,USB,1999-04-19,34.25
61409,USB,1999-04-20,33.875
61410,USB,1999-04-21,34.5
61411,USB,1999-04-22,33.25
61412,USB,1999-04-23,33.125
61413,USB,1999-04-26,31.8125
61414,USB,1999-04-27,32.625
61415,USB,1999-04-28,31.9375
61416,USB,1999-04-29,31.5625
61417,USB,1999-04-30,30.0625
61418,USB,1999-05-03,30.375
61419,USB,1999-05-04,29.5
61420,USB,1999-05-05,29.4375
61421,USB,1999-05-06,29.3125
61422,USB,1999-05-07,29.4375
61423,USB,1999-05-10,29.5
61424,USB,1999-05-11,29.8125
61425,USB,1999-05-12,28.6875
61426,USB,1999-05-13,29.8125
61427,USB,1999-05-14,29.3125
61428,USB,1999-05-17,28.5625
61429,USB,1999-05-18,27.0625
61430,USB,1999-05-19,28.9375
61431,USB,1999-05-20,29.3125
61432,USB,1999-05-21,29.125
61433,USB,1999-05-24,28.375
61434,USB,1999-05-25,27.8125
61435,USB,1999-05-26,29.1875
61436,USB,1999-05-27,27.6875
61437,USB,1999-05-28,28.8125
61438,USB,1999-06-01,28.75
61439,USB,1999-06-02,28.25
61440,USB,1999-06-03,28.4375
61441,USB,1999-06-04,28.1875
61442,USB,1999-06-07,28.1875
61443,USB,1999-06-08,27.8125
61444,USB,1999-06-09,27.3125
61445,USB,1999-06-10,26.5
61446,USB,1999-06-11,26.625
61447,USB,1999-06-14,26.6875
61448,USB,1999-06-15,26.8125
61449,USB,1999-06-16,27.375
61450,USB,1999-06-17,27.4375
61451,USB,1999-06-18,27.875
61452,USB,1999-06-21,28.1875
61453,USB,1999-06-22,27.4375
61454,USB,1999-06-23,26.8125
61455,USB,1999-06-24,26.25
61456,USB,1999-06-25,26.4375
61457,USB,1999-06-28,27.0
61458,USB,1999-06-29,27.625
61459,USB,1999-06-30,28.0
61460,USB,1999-07-01,29.4375
61461,USB,1999-07-02,28.8125
61462,USB,1999-07-06,28.9375
61463,USB,1999-07-07,29.0
61464,USB,1999-07-08,29.0625
61465,USB,1999-07-09,29.0
61466,USB,1999-07-12,28.75
61467,USB,1999-07-13,28.125
61468,USB,1999-07-14,27.25
61469,USB,1999-07-15,27.4375
61470,USB,1999-07-16,27.5625
61471,USB,1999-07-19,27.25
61472,USB,1999-07-20,27.0
61473,USB,1999-07-21,26.8125
61474,USB,1999-07-22,26.875
61475,USB,1999-07-23,26.25
61476,USB,1999-07-26,26.5
61477,USB,1999-07-27,26.75
61478,USB,1999-07-28,27.0625
61479,USB,1999-07-29,26.5625
61480,USB,1999-07-30,26.0625
61481,USB,1999-08-02,25.9375
61482,USB,1999-08-03,26.0625
61483,USB,1999-08-04,25.625
61484,USB,1999-08-05,24.9375
61485,USB,1999-08-06,24.5
61486,USB,1999-08-09,24.5625
61487,USB,1999-08-10,23.5625
61488,USB,1999-08-11,24.0
61489,USB,1999-08-12,24.0
61490,USB,1999-08-13,25.625
61491,USB,1999-08-16,25.75
61492,USB,1999-08-17,27.1875
61493,USB,1999-08-18,27.125
61494,USB,1999-08-19,27.0625
61495,USB,1999-08-20,27.375
61496,USB,1999-08-23,28.3125
61497,USB,1999-08-24,28.5625
61498,USB,1999-08-25,28.25
61499,USB,1999-08-26,27.8125
61500,USB,1999-08-27,28.0625
61501,USB,1999-08-30,26.5625
61502,USB,1999-08-31,26.8125
61503,USB,1999-09-01,26.75
61504,USB,1999-09-02,26.75
61505,USB,1999-09-03,27.5625
61506,USB,1999-09-07,26.3125
61507,USB,1999-09-08,26.3125
61508,USB,1999-09-09,25.5
61509,USB,1999-09-10,25.3125
61510,USB,1999-09-13,24.9375
61511,USB,1999-09-14,24.0
61512,USB,1999-09-15,24.125
61513,USB,1999-09-16,24.0625
61514,USB,1999-09-17,24.625
61515,USB,1999-09-20,23.4375
61516,USB,1999-09-21,22.5625
61517,USB,1999-09-22,22.3125
61518,USB,1999-09-23,23.25
61519,USB,1999-09-24,23.75
61520,USB,1999-09-27,23.4375
61521,USB,1999-09-28,23.5625
61522,USB,1999-09-29,24.125
61523,USB,1999-09-30,25.625
61524,USB,1999-10-01,25.75
61525,USB,1999-10-04,25.875
61526,USB,1999-10-05,25.375
61527,USB,1999-10-06,26.1875
61528,USB,1999-10-07,25.125
61529,USB,1999-10-08,26.6875
61530,USB,1999-10-11,26.8125
61531,USB,1999-10-12,26.5625
61532,USB,1999-10-13,24.1875
61533,USB,1999-10-14,24.0
61534,USB,1999-10-15,23.375
61535,USB,1999-10-18,24.4375
61536,USB,1999-10-19,25.5
61537,USB,1999-10-20,26.125
61538,USB,1999-10-21,25.875
61539,USB,1999-10-22,26.625
61540,USB,1999-10-25,26.3125
61541,USB,1999-10-26,25.4375
61542,USB,1999-10-27,26.6875
61543,USB,1999-10-28,28.625
61544,USB,1999-10-29,29.375
61545,USB,1999-11-01,28.8125
61546,USB,1999-11-02,28.75
61547,USB,1999-11-03,28.625
61548,USB,1999-11-04,28.4375
61549,USB,1999-11-05,28.25
61550,USB,1999-11-08,28.375
61551,USB,1999-11-09,27.8125
61552,USB,1999-11-10,27.4375
61553,USB,1999-11-11,27.8125
61554,USB,1999-11-12,28.625
61555,USB,1999-11-15,28.375
61556,USB,1999-11-16,28.375
61557,USB,1999-11-17,27.6875
61558,USB,1999-11-18,26.8125
61559,USB,1999-11-19,26.25
61560,USB,1999-11-22,26.9375
61561,USB,1999-11-23,26.6875
61562,USB,1999-11-24,26.3125
61563,USB,1999-11-26,26.125
61564,USB,1999-11-29,24.9375
61565,USB,1999-11-30,26.0
61566,USB,1999-12-01,25.4375
61567,USB,1999-12-02,25.0625
61568,USB,1999-12-03,25.5
61569,USB,1999-12-06,23.4375
61570,USB,1999-12-07,22.0625
61571,USB,1999-12-08,22.0
61572,USB,1999-12-09,21.5
61573,USB,1999-12-10,21.9375
61574,USB,1999-12-13,21.4375
61575,USB,1999-12-14,21.125
61576,USB,1999-12-15,21.25
61577,USB,1999-12-16,20.875
61578,USB,1999-12-17,20.25
61579,USB,1999-12-20,20.3125
61580,USB,1999-12-21,20.9375
61581,USB,1999-12-22,20.75
61582,USB,1999-12-23,20.875
61583,USB,1999-12-27,20.5
61584,USB,1999-12-28,21.0
61585,USB,1999-12-29,21.0625
61586,USB,1999-12-30,21.0
61587,USB,1999-12-31,21.125
61588,USB,2000-01-03,20.5625
61589,USB,2000-01-04,19.8125
61590,USB,2000-01-05,19.375
61591,USB,2000-01-06,20.875
61592,USB,2000-01-07,21.6875
61593,USB,2000-01-10,21.5625
61594,USB,2000-01-11,20.75
61595,USB,2000-01-12,21.8125
61596,USB,2000-01-13,23.25
61597,USB,2000-01-14,23.25
61598,USB,2000-01-18,23.4375
61599,USB,2000-01-19,23.0
61600,USB,2000-01-20,22.1875
61601,USB,2000-01-21,21.6875
61602,USB,2000-01-24,21.4375
61603,USB,2000-01-25,21.75
61604,USB,2000-01-26,22.8125
61605,USB,2000-01-27,23.125
61606,USB,2000-01-28,22.25
61607,USB,2000-01-31,23.875
61608,USB,2000-02-01,24.3125
61609,USB,2000-02-02,24.625
61610,USB,2000-02-03,23.9375
61611,USB,2000-02-04,22.3125
61612,USB,2000-02-07,22.75
61613,USB,2000-02-08,23.625
61614,USB,2000-02-09,22.9375
61615,USB,2000-02-10,22.625
61616,USB,2000-02-11,22.1875
61617,USB,2000-02-14,21.75
61618,USB,2000-02-15,21.9375
61619,USB,2000-02-16,21.0625
61620,USB,2000-02-17,19.875
61621,USB,2000-02-18,19.1875
61622,USB,2000-02-22,19.5625
61623,USB,2000-02-23,19.0
61624,USB,2000-02-24,18.5
61625,USB,2000-02-25,18.0
61626,USB,2000-02-28,18.375
61627,USB,2000-02-29,17.8125
61628,USB,2000-03-01,18.3125
61629,USB,2000-03-02,18.6875
61630,USB,2000-03-03,18.8125
61631,USB,2000-03-06,18.3125
61632,USB,2000-03-07,17.625
61633,USB,2000-03-08,17.0
61634,USB,2000-03-09,17.1875
61635,USB,2000-03-10,17.5625
61636,USB,2000-03-13,17.6875
61637,USB,2000-03-14,17.875
61638,USB,2000-03-15,19.875
61639,USB,2000-03-16,22.875
61640,USB,2000-03-17,22.4375
61641,USB,2000-03-20,22.125
61642,USB,2000-03-21,23.625
61643,USB,2000-03-22,23.3125
61644,USB,2000-03-23,23.5
61645,USB,2000-03-24,23.6875
61646,USB,2000-03-27,23.0
61647,USB,2000-03-28,23.1875
61648,USB,2000-03-29,23.1875
61649,USB,2000-03-30,22.5625
61650,USB,2000-03-31,22.9375
61651,USB,2000-04-03,24.5
61652,USB,2000-04-04,24.0625
61653,USB,2000-04-05,23.625
61654,USB,2000-04-06,23.625
61655,USB,2000-04-07,23.4375
61656,USB,2000-04-10,23.5
61657,USB,2000-04-11,25.125
61658,USB,2000-04-12,26.375
61659,USB,2000-04-13,25.125
61660,USB,2000-04-14,25.0625
61661,USB,2000-04-17,24.5625
61662,USB,2000-04-18,25.625
61663,USB,2000-04-19,26.0
61664,USB,2000-04-20,26.5
61665,USB,2000-04-24,27.75
61666,USB,2000-04-25,27.0
61667,USB,2000-04-26,26.625
61668,USB,2000-04-27,25.5
61669,USB,2000-04-28,24.875
61670,USB,2000-05-01,25.5
61671,USB,2000-05-02,25.8125
61672,USB,2000-05-03,24.875
61673,USB,2000-05-04,23.875
61674,USB,2000-05-05,24.0
61675,USB,2000-05-08,24.9375
61676,USB,2000-05-09,24.6875
61677,USB,2000-05-10,24.25
61678,USB,2000-05-11,24.8125
61679,USB,2000-05-12,25.3125
61680,USB,2000-05-15,25.25
61681,USB,2000-05-16,24.4375
61682,USB,2000-05-17,23.25
61683,USB,2000-05-18,23.0625
61684,USB,2000-05-19,23.75
61685,USB,2000-05-22,24.5625
61686,USB,2000-05-23,25.0
61687,USB,2000-05-24,25.8125
61688,USB,2000-05-25,25.3125
61689,USB,2000-05-26,25.5
61690,USB,2000-05-30,25.8125
61691,USB,2000-05-31,25.5625
61692,USB,2000-06-01,26.6875
61693,USB,2000-06-02,27.4375
61694,USB,2000-06-05,26.0625
61695,USB,2000-06-06,25.8125
61696,USB,2000-06-07,25.75
61697,USB,2000-06-08,24.9375
61698,USB,2000-06-09,24.5625
61699,USB,2000-06-12,25.0
61700,USB,2000-06-13,25.125
61701,USB,2000-06-14,24.875
61702,USB,2000-06-15,23.4375
61703,USB,2000-06-16,21.9375
61704,USB,2000-06-19,22.5625
61705,USB,2000-06-20,22.3125
61706,USB,2000-06-21,22.0
61707,USB,2000-06-22,22.1875
61708,USB,2000-06-23,21.75
61709,USB,2000-06-26,22.125
61710,USB,2000-06-27,22.4375
61711,USB,2000-06-28,22.390625
61712,USB,2000-06-29,21.625
61713,USB,2000-06-30,21.0625
61714,USB,2000-07-03,21.5
61715,USB,2000-07-05,21.5
61716,USB,2000-07-06,22.4375
61717,USB,2000-07-07,22.875
61718,USB,2000-07-10,22.5
61719,USB,2000-07-11,22.5
61720,USB,2000-07-12,22.1875
61721,USB,2000-07-13,21.5625
61722,USB,2000-07-14,21.9375
61723,USB,2000-07-17,21.4375
61724,USB,2000-07-18,20.875
61725,USB,2000-07-19,21.0625
61726,USB,2000-07-20,21.375
61727,USB,2000-07-21,20.9375
61728,USB,2000-07-24,21.125
61729,USB,2000-07-25,21.5
61730,USB,2000-07-26,20.5625
61731,USB,2000-07-27,20.3125
61732,USB,2000-07-28,19.75
61733,USB,2000-07-31,19.75
61734,USB,2000-08-01,21.0625
61735,USB,2000-08-02,20.875
61736,USB,2000-08-03,22.0
61737,USB,2000-08-04,23.125
61738,USB,2000-08-07,23.375
61739,USB,2000-08-08,24.0625
61740,USB,2000-08-09,24.3125
61741,USB,2000-08-10,23.8125
61742,USB,2000-08-11,24.25
61743,USB,2000-08-14,25.0
61744,USB,2000-08-15,24.625
61745,USB,2000-08-16,23.75
61746,USB,2000-08-17,23.6875
61747,USB,2000-08-18,23.5625
61748,USB,2000-08-21,24.0625
61749,USB,2000-08-22,24.5625
61750,USB,2000-08-23,24.25
61751,USB,2000-08-24,24.25
61752,USB,2000-08-25,24.0625
61753,USB,2000-08-28,24.0625
61754,USB,2000-08-29,23.4375
61755,USB,2000-08-30,23.3125
61756,USB,2000-08-31,23.890625
61757,USB,2000-09-01,23.75
61758,USB,2000-09-05,23.5
61759,USB,2000-09-06,24.375
61760,USB,2000-09-07,24.5625
61761,USB,2000-09-08,24.1875
61762,USB,2000-09-11,24.0625
61763,USB,2000-09-12,23.9375
61764,USB,2000-09-13,24.625
61765,USB,2000-09-14,24.6875
61766,USB,2000-09-15,23.1875
61767,USB,2000-09-18,22.75
61768,USB,2000-09-19,22.8125
61769,USB,2000-09-20,21.875
61770,USB,2000-09-21,21.5625
61771,USB,2000-09-22,22.125
61772,USB,2000-09-25,22.0625
61773,USB,2000-09-26,22.125
61774,USB,2000-09-27,22.4375
61775,USB,2000-09-28,22.75
61776,USB,2000-09-29,22.375
61777,USB,2000-10-02,22.5625
61778,USB,2000-10-03,22.25
61779,USB,2000-10-04,20.0
61780,USB,2000-10-05,19.25
61781,USB,2000-10-06,19.0
61782,USB,2000-10-09,17.9375
61783,USB,2000-10-10,17.0625
61784,USB,2000-10-11,16.6875
61785,USB,2000-10-12,15.625
61786,USB,2000-10-13,16.9375
61787,USB,2000-10-16,17.9375
61788,USB,2000-10-17,17.0625
61789,USB,2000-10-18,17.0
61790,USB,2000-10-19,17.5
61791,USB,2000-10-20,17.375
61792,USB,2000-10-23,17.3125
61793,USB,2000-10-24,18.1875
61794,USB,2000-10-25,17.75
61795,USB,2000-10-26,17.5
61796,USB,2000-10-27,17.8125
61797,USB,2000-10-30,19.1875
61798,USB,2000-10-31,19.6875
61799,USB,2000-11-01,19.75
61800,USB,2000-11-02,19.6875
61801,USB,2000-11-03,19.75
61802,USB,2000-11-06,19.875
61803,USB,2000-11-07,19.375
61804,USB,2000-11-08,19.25
61805,USB,2000-11-09,19.3125
61806,USB,2000-11-10,19.1875
61807,USB,2000-11-13,19.0
61808,USB,2000-11-14,18.875
61809,USB,2000-11-15,18.5
61810,USB,2000-11-16,17.875
61811,USB,2000-11-17,17.875
61812,USB,2000-11-20,17.8125
61813,USB,2000-11-21,18.3125
61814,USB,2000-11-22,18.125
61815,USB,2000-11-24,17.875
61816,USB,2000-11-27,17.75
61817,USB,2000-11-28,18.6875
61818,USB,2000-11-29,19.375
61819,USB,2000-11-30,19.375
61820,USB,2000-12-01,19.4375
61821,USB,2000-12-04,19.25
61822,USB,2000-12-05,20.375
61823,USB,2000-12-06,20.125
61824,USB,2000-12-07,20.875
61825,USB,2000-12-08,21.25
61826,USB,2000-12-11,21.75
61827,USB,2000-12-12,21.4375
61828,USB,2000-12-13,21.25
61829,USB,2000-12-14,21.25
61830,USB,2000-12-15,21.25
61831,USB,2000-12-18,23.3125
61832,USB,2000-12-19,22.75
61833,USB,2000-12-20,23.1875
61834,USB,2000-12-21,24.0
61835,USB,2000-12-22,23.75
61836,USB,2000-12-26,23.875
61837,USB,2000-12-27,24.25
61838,USB,2000-12-28,23.9375
61839,USB,2000-12-29,23.25
61840,USB,2001-01-02,23.0625
61841,USB,2001-01-03,24.6875
61842,USB,2001-01-04,25.625
61843,USB,2001-01-05,24.5625
61844,USB,2001-01-08,24.0625
61845,USB,2001-01-09,24.0625
61846,USB,2001-01-10,24.125
61847,USB,2001-01-11,24.0625
61848,USB,2001-01-12,23.0625
61849,USB,2001-01-16,22.9375
61850,USB,2001-01-17,22.1875
61851,USB,2001-01-18,21.875
61852,USB,2001-01-19,21.1875
61853,USB,2001-01-22,22.125
61854,USB,2001-01-23,23.0
61855,USB,2001-01-24,23.0
61856,USB,2001-01-25,23.0625
61857,USB,2001-01-26,23.625
61858,USB,2001-01-29,23.65999984741211
61859,USB,2001-01-30,23.780000686645508
61860,USB,2001-01-31,23.600000381469727
61861,USB,2001-02-01,23.270000457763672
61862,USB,2001-02-02,23.559999465942383
61863,USB,2001-02-05,24.01000022888184
61864,USB,2001-02-06,23.739999771118164
61865,USB,2001-02-07,23.76000022888184
61866,USB,2001-02-08,23.799999237060547
61867,USB,2001-02-09,23.86000061035156
61868,USB,2001-02-12,24.25
61869,USB,2001-02-13,24.07999992370605
61870,USB,2001-02-14,23.32999992370605
61871,USB,2001-02-15,23.299999237060547
61872,USB,2001-02-16,23.399999618530277
61873,USB,2001-02-20,23.01000022888184
61874,USB,2001-02-21,22.71999931335449
61875,USB,2001-02-22,22.479999542236328
61876,USB,2001-02-23,22.700000762939453
61877,USB,2001-02-26,23.34000015258789
61878,USB,2001-02-27,23.450000762939453
61879,USB,2001-02-28,23.200000762939453
61880,USB,2001-03-01,23.25
61881,USB,2001-03-02,23.780000686645508
61882,USB,2001-03-05,23.0
61883,USB,2001-03-06,22.549999237060547
61884,USB,2001-03-07,22.899999618530277
61885,USB,2001-03-08,22.8700008392334
61886,USB,2001-03-09,23.020000457763672
61887,USB,2001-03-12,21.600000381469727
61888,USB,2001-03-13,21.799999237060547
61889,USB,2001-03-14,20.700000762939453
61890,USB,2001-03-15,21.43000030517578
61891,USB,2001-03-16,20.950000762939453
61892,USB,2001-03-19,22.0
61893,USB,2001-03-20,20.96999931335449
61894,USB,2001-03-21,19.950000762939453
61895,USB,2001-03-22,19.25
61896,USB,2001-03-23,20.739999771118164
61897,USB,2001-03-26,21.690000534057617
61898,USB,2001-03-27,23.38999938964844
61899,USB,2001-03-28,23.059999465942383
61900,USB,2001-03-29,22.530000686645508
61901,USB,2001-03-30,23.200000762939453
61902,USB,2001-04-02,23.38999938964844
61903,USB,2001-04-03,22.93000030517578
61904,USB,2001-04-04,22.75
61905,USB,2001-04-05,23.25
61906,USB,2001-04-06,23.040000915527344
61907,USB,2001-04-09,23.149999618530277
61908,USB,2001-04-10,23.34000015258789
61909,USB,2001-04-11,22.989999771118164
61910,USB,2001-04-12,23.489999771118164
61911,USB,2001-04-16,23.3799991607666
61912,USB,2001-04-17,22.3700008392334
61913,USB,2001-04-18,22.5
61914,USB,2001-04-19,22.200000762939453
61915,USB,2001-04-20,21.600000381469727
61916,USB,2001-04-23,21.26000022888184
61917,USB,2001-04-24,21.5
61918,USB,2001-04-25,21.38999938964844
61919,USB,2001-04-26,20.86000061035156
61920,USB,2001-04-27,21.479999542236328
61921,USB,2001-04-30,21.18000030517578
61922,USB,2001-05-01,20.940000534057617
61923,USB,2001-05-02,21.31999969482422
61924,USB,2001-05-03,22.100000381469727
61925,USB,2001-05-04,22.68000030517578
61926,USB,2001-05-07,21.239999771118164
61927,USB,2001-05-08,21.200000762939453
61928,USB,2001-05-09,21.350000381469727
61929,USB,2001-05-10,21.06999969482422
61930,USB,2001-05-11,20.950000762939453
61931,USB,2001-05-14,21.149999618530277
61932,USB,2001-05-15,21.5
61933,USB,2001-05-16,21.940000534057617
61934,USB,2001-05-17,21.65999984741211
61935,USB,2001-05-18,21.84000015258789
61936,USB,2001-05-21,21.899999618530277
61937,USB,2001-05-22,22.239999771118164
61938,USB,2001-05-23,22.32999992370605
61939,USB,2001-05-24,22.61000061035156
61940,USB,2001-05-25,22.229999542236328
61941,USB,2001-05-29,22.1200008392334
61942,USB,2001-05-30,22.100000381469727
61943,USB,2001-05-31,22.299999237060547
61944,USB,2001-06-01,22.5
61945,USB,2001-06-04,22.75
61946,USB,2001-06-05,22.84000015258789
61947,USB,2001-06-06,23.100000381469727
61948,USB,2001-06-07,23.0
61949,USB,2001-06-08,22.739999771118164
61950,USB,2001-06-11,22.739999771118164
61951,USB,2001-06-12,22.61000061035156
61952,USB,2001-06-13,22.5
61953,USB,2001-06-14,21.649999618530277
61954,USB,2001-06-15,21.5
61955,USB,2001-06-18,21.799999237060547
61956,USB,2001-06-19,22.299999237060547
61957,USB,2001-06-20,22.5
61958,USB,2001-06-21,23.25
61959,USB,2001-06-22,23.0
61960,USB,2001-06-25,22.799999237060547
61961,USB,2001-06-26,22.450000762939453
61962,USB,2001-06-27,22.280000686645508
61963,USB,2001-06-28,22.75
61964,USB,2001-06-29,22.790000915527344
61965,USB,2001-07-02,23.309999465942383
61966,USB,2001-07-03,23.149999618530277
61967,USB,2001-07-05,23.299999237060547
61968,USB,2001-07-06,22.950000762939453
61969,USB,2001-07-09,23.5
61970,USB,2001-07-10,22.989999771118164
61971,USB,2001-07-11,23.030000686645508
61972,USB,2001-07-12,23.479999542236328
61973,USB,2001-07-13,23.899999618530277
61974,USB,2001-07-16,23.559999465942383
61975,USB,2001-07-17,23.950000762939453
61976,USB,2001-07-18,23.649999618530277
61977,USB,2001-07-19,22.799999237060547
61978,USB,2001-07-20,22.450000762939453
61979,USB,2001-07-23,22.43000030517578
61980,USB,2001-07-24,22.07999992370605
61981,USB,2001-07-25,22.25
61982,USB,2001-07-26,22.75
61983,USB,2001-07-27,23.5
61984,USB,2001-07-30,23.6299991607666
61985,USB,2001-07-31,23.739999771118164
61986,USB,2001-08-01,23.790000915527344
61987,USB,2001-08-02,23.799999237060547
61988,USB,2001-08-03,23.940000534057617
61989,USB,2001-08-06,24.43000030517578
61990,USB,2001-08-07,25.01000022888184
61991,USB,2001-08-08,25.0
61992,USB,2001-08-09,24.649999618530277
61993,USB,2001-08-10,24.63999938964844
61994,USB,2001-08-13,24.739999771118164
61995,USB,2001-08-14,24.899999618530277
61996,USB,2001-08-15,24.75
61997,USB,2001-08-16,25.020000457763672
61998,USB,2001-08-17,24.709999084472656
61999,USB,2001-08-20,24.959999084472656
62000,USB,2001-08-21,24.59000015258789
62001,USB,2001-08-22,24.989999771118164
62002,USB,2001-08-23,24.82999992370605
62003,USB,2001-08-24,24.850000381469727
62004,USB,2001-08-27,24.5
62005,USB,2001-08-28,24.270000457763672
62006,USB,2001-08-29,24.149999618530277
62007,USB,2001-08-30,24.030000686645508
62008,USB,2001-08-31,24.239999771118164
62009,USB,2001-09-04,24.530000686645508
62010,USB,2001-09-05,24.200000762939453
62011,USB,2001-09-06,24.200000762939453
62012,USB,2001-09-07,23.790000915527344
62013,USB,2001-09-10,23.739999771118164
62014,USB,2001-09-17,23.40999984741211
62015,USB,2001-09-18,23.020000457763672
62016,USB,2001-09-19,21.51000022888184
62017,USB,2001-09-20,19.649999618530277
62018,USB,2001-09-21,19.3799991607666
62019,USB,2001-09-24,21.0
62020,USB,2001-09-25,21.350000381469727
62021,USB,2001-09-26,21.25
62022,USB,2001-09-27,21.88999938964844
62023,USB,2001-09-28,22.18000030517578
62024,USB,2001-10-01,22.020000457763672
62025,USB,2001-10-02,22.649999618530277
62026,USB,2001-10-03,22.700000762939453
62027,USB,2001-10-04,21.950000762939453
62028,USB,2001-10-05,18.440000534057617
62029,USB,2001-10-08,16.8799991607666
62030,USB,2001-10-09,17.65999984741211
62031,USB,2001-10-10,17.860000610351562
62032,USB,2001-10-11,17.579999923706055
62033,USB,2001-10-12,16.809999465942383
62034,USB,2001-10-15,16.84000015258789
62035,USB,2001-10-16,17.399999618530273
62036,USB,2001-10-17,17.889999389648438
62037,USB,2001-10-18,17.75
62038,USB,2001-10-19,17.260000228881836
62039,USB,2001-10-22,17.3799991607666
62040,USB,2001-10-23,17.68000030517578
62041,USB,2001-10-24,18.200000762939453
62042,USB,2001-10-25,18.8799991607666
62043,USB,2001-10-26,18.520000457763672
62044,USB,2001-10-29,17.799999237060547
62045,USB,2001-10-30,17.75
62046,USB,2001-10-31,17.780000686645508
62047,USB,2001-11-01,18.0
62048,USB,2001-11-02,18.0
62049,USB,2001-11-05,18.36000061035156
62050,USB,2001-11-06,18.649999618530277
62051,USB,2001-11-07,18.32999992370605
62052,USB,2001-11-08,18.149999618530277
62053,USB,2001-11-09,18.100000381469727
62054,USB,2001-11-12,17.969999313354492
62055,USB,2001-11-13,18.200000762939453
62056,USB,2001-11-14,18.239999771118164
62057,USB,2001-11-15,18.1299991607666
62058,USB,2001-11-16,18.3799991607666
62059,USB,2001-11-19,18.65999984741211
62060,USB,2001-11-20,18.209999084472656
62061,USB,2001-11-21,18.100000381469727
62062,USB,2001-11-23,18.600000381469727
62063,USB,2001-11-26,18.229999542236328
62064,USB,2001-11-27,18.299999237060547
62065,USB,2001-11-28,18.399999618530277
62066,USB,2001-11-29,18.5
62067,USB,2001-11-30,18.979999542236328
62068,USB,2001-12-03,18.799999237060547
62069,USB,2001-12-04,19.030000686645508
62070,USB,2001-12-05,19.38999938964844
62071,USB,2001-12-06,19.950000762939453
62072,USB,2001-12-07,20.059999465942383
62073,USB,2001-12-10,20.07999992370605
62074,USB,2001-12-11,19.520000457763672
62075,USB,2001-12-12,19.700000762939453
62076,USB,2001-12-13,19.170000076293945
62077,USB,2001-12-14,18.979999542236328
62078,USB,2001-12-17,19.0
62079,USB,2001-12-18,19.57999992370605
62080,USB,2001-12-19,20.25
62081,USB,2001-12-20,20.3799991607666
62082,USB,2001-12-21,20.700000762939453
62083,USB,2001-12-24,20.51000022888184
62084,USB,2001-12-26,20.51000022888184
62085,USB,2001-12-27,20.729999542236328
62086,USB,2001-12-28,20.96999931335449
62087,USB,2001-12-31,20.93000030517578
62088,USB,2002-01-02,20.549999237060547
62089,USB,2002-01-03,20.649999618530277
62090,USB,2002-01-04,21.040000915527344
62091,USB,2002-01-07,20.989999771118164
62092,USB,2002-01-08,20.940000534057617
62093,USB,2002-01-09,20.739999771118164
62094,USB,2002-01-10,21.0
62095,USB,2002-01-11,20.3700008392334
62096,USB,2002-01-14,20.350000381469727
62097,USB,2002-01-15,20.700000762939453
62098,USB,2002-01-16,20.149999618530277
62099,USB,2002-01-17,20.420000076293945
62100,USB,2002-01-18,20.420000076293945
62101,USB,2002-01-22,20.479999542236328
62102,USB,2002-01-23,20.920000076293945
62103,USB,2002-01-24,21.25
62104,USB,2002-01-25,21.43000030517578
62105,USB,2002-01-28,21.5
62106,USB,2002-01-29,20.309999465942383
62107,USB,2002-01-30,20.350000381469727
62108,USB,2002-01-31,20.81999969482422
62109,USB,2002-02-01,20.15999984741211
62110,USB,2002-02-04,19.82999992370605
62111,USB,2002-02-05,19.82999992370605
62112,USB,2002-02-06,19.5
62113,USB,2002-02-07,19.549999237060547
62114,USB,2002-02-08,19.700000762939453
62115,USB,2002-02-11,19.850000381469727
62116,USB,2002-02-12,19.799999237060547
62117,USB,2002-02-13,20.0
62118,USB,2002-02-14,20.040000915527344
62119,USB,2002-02-15,20.01000022888184
62120,USB,2002-02-19,19.15999984741211
62121,USB,2002-02-20,19.56999969482422
62122,USB,2002-02-21,19.280000686645508
62123,USB,2002-02-22,19.93000030517578
62124,USB,2002-02-25,20.59000015258789
62125,USB,2002-02-26,20.549999237060547
62126,USB,2002-02-27,20.850000381469727
62127,USB,2002-02-28,20.850000381469727
62128,USB,2002-03-01,21.11000061035156
62129,USB,2002-03-04,21.75
62130,USB,2002-03-05,21.190000534057617
62131,USB,2002-03-06,21.940000534057617
62132,USB,2002-03-07,21.63999938964844
62133,USB,2002-03-08,22.0
62134,USB,2002-03-11,22.290000915527344
62135,USB,2002-03-12,22.049999237060547
62136,USB,2002-03-13,22.01000022888184
62137,USB,2002-03-14,21.8700008392334
62138,USB,2002-03-15,22.489999771118164
62139,USB,2002-03-18,22.6299991607666
62140,USB,2002-03-19,23.0
62141,USB,2002-03-20,22.489999771118164
62142,USB,2002-03-21,22.270000457763672
62143,USB,2002-03-22,22.600000381469727
62144,USB,2002-03-25,22.6299991607666
62145,USB,2002-03-26,22.899999618530277
62146,USB,2002-03-27,22.68000030517578
62147,USB,2002-03-28,22.56999969482422
62148,USB,2002-04-01,22.57999992370605
62149,USB,2002-04-02,22.81999969482422
62150,USB,2002-04-03,22.40999984741211
62151,USB,2002-04-04,22.399999618530277
62152,USB,2002-04-05,22.3700008392334
62153,USB,2002-04-08,22.56999969482422
62154,USB,2002-04-09,22.770000457763672
62155,USB,2002-04-10,22.93000030517578
62156,USB,2002-04-11,22.38999938964844
62157,USB,2002-04-12,22.729999542236328
62158,USB,2002-04-15,22.399999618530277
62159,USB,2002-04-16,22.989999771118164
62160,USB,2002-04-17,23.61000061035156
62161,USB,2002-04-18,23.600000381469727
62162,USB,2002-04-19,23.81999969482422
62163,USB,2002-04-22,23.11000061035156
62164,USB,2002-04-23,23.200000762939453
62165,USB,2002-04-24,23.479999542236328
62166,USB,2002-04-25,23.63999938964844
62167,USB,2002-04-26,23.280000686645508
62168,USB,2002-04-29,23.229999542236328
62169,USB,2002-04-30,23.700000762939453
62170,USB,2002-05-01,23.700000762939453
62171,USB,2002-05-02,23.989999771118164
62172,USB,2002-05-03,23.809999465942383
62173,USB,2002-05-06,23.399999618530277
62174,USB,2002-05-07,23.61000061035156
62175,USB,2002-05-08,23.90999984741211
62176,USB,2002-05-09,23.899999618530277
62177,USB,2002-05-10,23.670000076293945
62178,USB,2002-05-13,24.049999237060547
62179,USB,2002-05-14,24.34000015258789
62180,USB,2002-05-15,24.01000022888184
62181,USB,2002-05-16,24.049999237060547
62182,USB,2002-05-17,23.90999984741211
62183,USB,2002-05-20,23.90999984741211
62184,USB,2002-05-21,24.11000061035156
62185,USB,2002-05-22,24.020000457763672
62186,USB,2002-05-23,24.450000762939453
62187,USB,2002-05-24,24.049999237060547
62188,USB,2002-05-28,23.549999237060547
62189,USB,2002-05-29,23.520000457763672
62190,USB,2002-05-30,23.530000686645508
62191,USB,2002-05-31,23.649999618530277
62192,USB,2002-06-03,23.3799991607666
62193,USB,2002-06-04,23.18000030517578
62194,USB,2002-06-05,23.229999542236328
62195,USB,2002-06-06,22.649999618530277
62196,USB,2002-06-07,22.899999618530277
62197,USB,2002-06-10,23.01000022888184
62198,USB,2002-06-11,22.600000381469727
62199,USB,2002-06-12,22.8700008392334
62200,USB,2002-06-13,22.3700008392334
62201,USB,2002-06-14,22.940000534057617
62202,USB,2002-06-17,23.75
62203,USB,2002-06-18,23.75
62204,USB,2002-06-19,23.270000457763672
62205,USB,2002-06-20,23.26000022888184
62206,USB,2002-06-21,22.700000762939453
62207,USB,2002-06-24,22.8799991607666
62208,USB,2002-06-25,22.6299991607666
62209,USB,2002-06-26,22.450000762939453
62210,USB,2002-06-27,22.979999542236328
62211,USB,2002-06-28,23.350000381469727
62212,USB,2002-07-01,22.700000762939453
62213,USB,2002-07-02,22.450000762939453
62214,USB,2002-07-03,21.76000022888184
62215,USB,2002-07-05,22.450000762939453
62216,USB,2002-07-08,22.479999542236328
62217,USB,2002-07-09,22.200000762939453
62218,USB,2002-07-10,21.63999938964844
62219,USB,2002-07-11,21.850000381469727
62220,USB,2002-07-12,21.18000030517578
62221,USB,2002-07-15,21.21999931335449
62222,USB,2002-07-16,20.25
62223,USB,2002-07-17,20.56999969482422
62224,USB,2002-07-18,19.489999771118164
62225,USB,2002-07-19,18.489999771118164
62226,USB,2002-07-22,18.399999618530277
62227,USB,2002-07-23,18.450000762939453
62228,USB,2002-07-24,18.63999938964844
62229,USB,2002-07-25,18.489999771118164
62230,USB,2002-07-26,19.670000076293945
62231,USB,2002-07-29,20.75
62232,USB,2002-07-30,20.56999969482422
62233,USB,2002-07-31,21.38999938964844
62234,USB,2002-08-01,20.520000457763672
62235,USB,2002-08-02,20.489999771118164
62236,USB,2002-08-05,20.01000022888184
62237,USB,2002-08-06,20.770000457763672
62238,USB,2002-08-07,20.899999618530277
62239,USB,2002-08-08,21.690000534057617
62240,USB,2002-08-09,21.780000686645508
62241,USB,2002-08-12,21.459999084472656
62242,USB,2002-08-13,21.25
62243,USB,2002-08-14,21.899999618530277
62244,USB,2002-08-15,22.049999237060547
62245,USB,2002-08-16,22.06999969482422
62246,USB,2002-08-19,22.43000030517578
62247,USB,2002-08-20,22.049999237060547
62248,USB,2002-08-21,22.0
62249,USB,2002-08-22,22.030000686645508
62250,USB,2002-08-23,21.559999465942383
62251,USB,2002-08-26,21.709999084472656
62252,USB,2002-08-27,21.38999938964844
62253,USB,2002-08-28,21.09000015258789
62254,USB,2002-08-29,21.31999969482422
62255,USB,2002-08-30,21.489999771118164
62256,USB,2002-09-03,20.600000381469727
62257,USB,2002-09-04,21.01000022888184
62258,USB,2002-09-05,20.68000030517578
62259,USB,2002-09-06,21.100000381469727
62260,USB,2002-09-09,21.26000022888184
62261,USB,2002-09-10,20.940000534057617
62262,USB,2002-09-11,20.88999938964844
62263,USB,2002-09-12,20.38999938964844
62264,USB,2002-09-13,20.459999084472656
62265,USB,2002-09-16,20.229999542236328
62266,USB,2002-09-17,19.90999984741211
62267,USB,2002-09-18,19.780000686645508
62268,USB,2002-09-19,19.200000762939453
62269,USB,2002-09-20,19.280000686645508
62270,USB,2002-09-23,18.68000030517578
62271,USB,2002-09-24,18.020000457763672
62272,USB,2002-09-25,18.299999237060547
62273,USB,2002-09-26,18.479999542236328
62274,USB,2002-09-27,18.40999984741211
62275,USB,2002-09-30,18.57999992370605
62276,USB,2002-10-01,19.46999931335449
62277,USB,2002-10-02,19.46999931335449
62278,USB,2002-10-03,17.790000915527344
62279,USB,2002-10-04,17.399999618530273
62280,USB,2002-10-07,16.5
62281,USB,2002-10-08,17.149999618530273
62282,USB,2002-10-09,16.25
62283,USB,2002-10-10,17.360000610351562
62284,USB,2002-10-11,18.440000534057617
62285,USB,2002-10-14,18.600000381469727
62286,USB,2002-10-15,19.350000381469727
62287,USB,2002-10-16,19.799999237060547
62288,USB,2002-10-17,20.270000457763672
62289,USB,2002-10-18,20.43000030517578
62290,USB,2002-10-21,20.65999984741211
62291,USB,2002-10-22,20.649999618530277
62292,USB,2002-10-23,20.899999618530277
62293,USB,2002-10-24,20.899999618530277
62294,USB,2002-10-25,21.030000686645508
62295,USB,2002-10-28,21.25
62296,USB,2002-10-29,20.8799991607666
62297,USB,2002-10-30,21.21999931335449
62298,USB,2002-10-31,21.09000015258789
62299,USB,2002-11-01,21.549999237060547
62300,USB,2002-11-04,21.200000762939453
62301,USB,2002-11-05,21.21999931335449
62302,USB,2002-11-06,21.280000686645508
62303,USB,2002-11-07,20.440000534057617
62304,USB,2002-11-08,20.15999984741211
62305,USB,2002-11-11,20.049999237060547
62306,USB,2002-11-12,20.6200008392334
62307,USB,2002-11-13,20.65999984741211
62308,USB,2002-11-14,21.1299991607666
62309,USB,2002-11-15,21.690000534057617
62310,USB,2002-11-18,21.239999771118164
62311,USB,2002-11-19,21.399999618530277
62312,USB,2002-11-20,21.979999542236328
62313,USB,2002-11-21,22.200000762939453
62314,USB,2002-11-22,22.0
62315,USB,2002-11-25,21.850000381469727
62316,USB,2002-11-26,21.6200008392334
62317,USB,2002-11-27,22.13999938964844
62318,USB,2002-11-29,21.899999618530277
62319,USB,2002-12-02,22.049999237060547
62320,USB,2002-12-03,21.3700008392334
62321,USB,2002-12-04,21.489999771118164
62322,USB,2002-12-05,21.15999984741211
62323,USB,2002-12-06,21.299999237060547
62324,USB,2002-12-09,21.01000022888184
62325,USB,2002-12-10,21.459999084472656
62326,USB,2002-12-11,21.46999931335449
62327,USB,2002-12-12,21.280000686645508
62328,USB,2002-12-13,20.850000381469727
62329,USB,2002-12-16,21.63999938964844
62330,USB,2002-12-17,21.46999931335449
62331,USB,2002-12-18,21.030000686645508
62332,USB,2002-12-19,20.979999542236328
62333,USB,2002-12-20,21.899999618530277
62334,USB,2002-12-23,21.71999931335449
62335,USB,2002-12-24,21.51000022888184
62336,USB,2002-12-26,21.540000915527344
62337,USB,2002-12-27,20.8799991607666
62338,USB,2002-12-30,21.200000762939453
62339,USB,2002-12-31,21.21999931335449
62340,USB,2003-01-02,21.43000030517578
62341,USB,2003-01-03,21.479999542236328
62342,USB,2003-01-06,22.649999618530277
62343,USB,2003-01-07,22.479999542236328
62344,USB,2003-01-08,22.350000381469727
62345,USB,2003-01-09,22.850000381469727
62346,USB,2003-01-10,23.13999938964844
62347,USB,2003-01-13,22.96999931335449
62348,USB,2003-01-14,23.270000457763672
62349,USB,2003-01-15,22.920000076293945
62350,USB,2003-01-16,22.57999992370605
62351,USB,2003-01-17,22.43000030517578
62352,USB,2003-01-21,22.100000381469727
62353,USB,2003-01-22,21.989999771118164
62354,USB,2003-01-23,21.76000022888184
62355,USB,2003-01-24,21.11000061035156
62356,USB,2003-01-27,20.84000015258789
62357,USB,2003-01-28,20.88999938964844
62358,USB,2003-01-29,20.86000061035156
62359,USB,2003-01-30,20.700000762939453
62360,USB,2003-01-31,21.100000381469727
62361,USB,2003-02-03,21.13999938964844
62362,USB,2003-02-04,21.0
62363,USB,2003-02-05,20.5
62364,USB,2003-02-06,20.489999771118164
62365,USB,2003-02-07,20.239999771118164
62366,USB,2003-02-10,20.5
62367,USB,2003-02-11,20.209999084472656
62368,USB,2003-02-12,20.0
62369,USB,2003-02-13,20.149999618530277
62370,USB,2003-02-14,20.38999938964844
62371,USB,2003-02-18,20.700000762939453
62372,USB,2003-02-19,20.649999618530277
62373,USB,2003-02-20,20.729999542236328
62374,USB,2003-02-21,21.020000457763672
62375,USB,2003-02-24,20.530000686645508
62376,USB,2003-02-25,20.600000381469727
62377,USB,2003-02-26,20.25
62378,USB,2003-02-27,20.790000915527344
62379,USB,2003-02-28,20.920000076293945
62380,USB,2003-03-03,20.71999931335449
62381,USB,2003-03-04,20.56999969482422
62382,USB,2003-03-05,20.75
62383,USB,2003-03-06,20.26000022888184
62384,USB,2003-03-07,20.68000030517578
62385,USB,2003-03-10,20.09000015258789
62386,USB,2003-03-11,19.21999931335449
62387,USB,2003-03-12,19.0
62388,USB,2003-03-13,19.5
62389,USB,2003-03-14,19.489999771118164
62390,USB,2003-03-17,19.8799991607666
62391,USB,2003-03-18,19.979999542236328
62392,USB,2003-03-19,20.5
62393,USB,2003-03-20,20.68000030517578
62394,USB,2003-03-21,21.09000015258789
62395,USB,2003-03-24,20.34000015258789
62396,USB,2003-03-25,20.649999618530277
62397,USB,2003-03-26,20.350000381469727
62398,USB,2003-03-27,19.799999237060547
62399,USB,2003-03-28,19.780000686645508
62400,USB,2003-03-31,18.979999542236328
62401,USB,2003-04-01,19.299999237060547
62402,USB,2003-04-02,19.799999237060547
62403,USB,2003-04-03,19.489999771118164
62404,USB,2003-04-04,19.6299991607666
62405,USB,2003-04-07,19.700000762939453
62406,USB,2003-04-08,19.700000762939453
62407,USB,2003-04-09,19.309999465942383
62408,USB,2003-04-10,19.600000381469727
62409,USB,2003-04-11,19.940000534057617
62410,USB,2003-04-14,20.459999084472656
62411,USB,2003-04-15,21.100000381469727
62412,USB,2003-04-16,21.350000381469727
62413,USB,2003-04-17,21.75
62414,USB,2003-04-21,21.86000061035156
62415,USB,2003-04-22,22.520000457763672
62416,USB,2003-04-23,22.86000061035156
62417,USB,2003-04-24,22.399999618530277
62418,USB,2003-04-25,22.190000534057617
62419,USB,2003-04-28,22.36000061035156
62420,USB,2003-04-29,22.200000762939453
62421,USB,2003-04-30,22.149999618530277
62422,USB,2003-05-01,22.459999084472656
62423,USB,2003-05-02,23.059999465942383
62424,USB,2003-05-05,22.46999931335449
62425,USB,2003-05-06,22.6299991607666
62426,USB,2003-05-07,22.82999992370605
62427,USB,2003-05-08,22.190000534057617
62428,USB,2003-05-09,22.13999938964844
62429,USB,2003-05-12,22.399999618530277
62430,USB,2003-05-13,22.520000457763672
62431,USB,2003-05-14,22.56999969482422
62432,USB,2003-05-15,22.959999084472656
62433,USB,2003-05-16,23.32999992370605
62434,USB,2003-05-19,22.700000762939453
62435,USB,2003-05-20,22.61000061035156
62436,USB,2003-05-21,22.770000457763672
62437,USB,2003-05-22,22.899999618530277
62438,USB,2003-05-23,23.200000762939453
62439,USB,2003-05-27,23.57999992370605
62440,USB,2003-05-28,23.530000686645508
62441,USB,2003-05-29,23.040000915527344
62442,USB,2003-05-30,23.700000762939453
62443,USB,2003-06-02,23.63999938964844
62444,USB,2003-06-03,23.700000762939453
62445,USB,2003-06-04,24.18000030517578
62446,USB,2003-06-05,24.1200008392334
62447,USB,2003-06-06,24.540000915527344
62448,USB,2003-06-09,24.239999771118164
62449,USB,2003-06-10,24.18000030517578
62450,USB,2003-06-11,24.6200008392334
62451,USB,2003-06-12,24.770000457763672
62452,USB,2003-06-13,24.6299991607666
62453,USB,2003-06-16,24.899999618530277
62454,USB,2003-06-17,24.93000030517578
62455,USB,2003-06-18,24.96999931335449
62456,USB,2003-06-19,24.799999237060547
62457,USB,2003-06-20,24.690000534057617
62458,USB,2003-06-23,24.21999931335449
62459,USB,2003-06-24,24.549999237060547
62460,USB,2003-06-25,24.649999618530277
62461,USB,2003-06-26,24.8799991607666
62462,USB,2003-06-27,24.59000015258789
62463,USB,2003-06-30,24.5
62464,USB,2003-07-01,24.71999931335449
62465,USB,2003-07-02,24.770000457763672
62466,USB,2003-07-03,24.38999938964844
62467,USB,2003-07-07,24.8700008392334
62468,USB,2003-07-08,24.920000076293945
62469,USB,2003-07-09,24.86000061035156
62470,USB,2003-07-10,24.6200008392334
62471,USB,2003-07-11,24.850000381469727
62472,USB,2003-07-14,25.38999938964844
62473,USB,2003-07-15,25.020000457763672
62474,USB,2003-07-16,25.09000015258789
62475,USB,2003-07-17,24.670000076293945
62476,USB,2003-07-18,25.049999237060547
62477,USB,2003-07-21,24.700000762939453
62478,USB,2003-07-22,25.049999237060547
62479,USB,2003-07-23,24.940000534057617
62480,USB,2003-07-24,24.6299991607666
62481,USB,2003-07-25,25.100000381469727
62482,USB,2003-07-28,24.799999237060547
62483,USB,2003-07-29,24.8799991607666
62484,USB,2003-07-30,24.71999931335449
62485,USB,2003-07-31,24.520000457763672
62486,USB,2003-08-01,24.030000686645508
62487,USB,2003-08-04,24.190000534057617
62488,USB,2003-08-05,23.399999618530277
62489,USB,2003-08-06,23.65999984741211
62490,USB,2003-08-07,23.76000022888184
62491,USB,2003-08-08,23.90999984741211
62492,USB,2003-08-11,23.71999931335449
62493,USB,2003-08-12,24.25
62494,USB,2003-08-13,23.81999969482422
62495,USB,2003-08-14,24.0
62496,USB,2003-08-15,23.8700008392334
62497,USB,2003-08-18,24.020000457763672
62498,USB,2003-08-19,23.950000762939453
62499,USB,2003-08-20,24.059999465942383
62500,USB,2003-08-21,24.049999237060547
62501,USB,2003-08-22,23.649999618530277
62502,USB,2003-08-25,23.63999938964844
62503,USB,2003-08-26,23.559999465942383
62504,USB,2003-08-27,23.450000762939453
62505,USB,2003-08-28,23.68000030517578
62506,USB,2003-08-29,23.899999618530277
62507,USB,2003-09-02,24.1200008392334
62508,USB,2003-09-03,24.100000381469727
62509,USB,2003-09-04,24.059999465942383
62510,USB,2003-09-05,24.020000457763672
62511,USB,2003-09-08,24.100000381469727
62512,USB,2003-09-09,24.0
62513,USB,2003-09-10,23.65999984741211
62514,USB,2003-09-11,23.84000015258789
62515,USB,2003-09-12,23.850000381469727
62516,USB,2003-09-15,23.709999084472656
62517,USB,2003-09-16,24.1299991607666
62518,USB,2003-09-17,24.149999618530277
62519,USB,2003-09-18,24.780000686645508
62520,USB,2003-09-19,24.739999771118164
62521,USB,2003-09-22,24.31999969482422
62522,USB,2003-09-23,24.559999465942383
62523,USB,2003-09-24,24.3799991607666
62524,USB,2003-09-25,24.3799991607666
62525,USB,2003-09-26,24.01000022888184
62526,USB,2003-09-29,24.299999237060547
62527,USB,2003-09-30,23.989999771118164
62528,USB,2003-10-01,24.809999465942383
62529,USB,2003-10-02,24.600000381469727
62530,USB,2003-10-03,24.729999542236328
62531,USB,2003-10-06,24.8799991607666
62532,USB,2003-10-07,24.959999084472656
62533,USB,2003-10-08,24.989999771118164
62534,USB,2003-10-09,25.3799991607666
62535,USB,2003-10-10,25.200000762939453
62536,USB,2003-10-13,25.32999992370605
62537,USB,2003-10-14,25.649999618530277
62538,USB,2003-10-15,25.690000534057617
62539,USB,2003-10-16,25.780000686645508
62540,USB,2003-10-17,25.5
62541,USB,2003-10-20,25.530000686645508
62542,USB,2003-10-21,26.229999542236328
62543,USB,2003-10-22,25.799999237060547
62544,USB,2003-10-23,26.290000915527344
62545,USB,2003-10-24,26.299999237060547
62546,USB,2003-10-27,26.68000030517578
62547,USB,2003-10-28,27.21999931335449
62548,USB,2003-10-29,27.530000686645508
62549,USB,2003-10-30,27.540000915527344
62550,USB,2003-10-31,27.21999931335449
62551,USB,2003-11-03,27.01000022888184
62552,USB,2003-11-04,26.81999969482422
62553,USB,2003-11-05,26.93000030517578
62554,USB,2003-11-06,27.200000762939453
62555,USB,2003-11-07,27.11000061035156
62556,USB,2003-11-10,27.06999969482422
62557,USB,2003-11-11,27.5
62558,USB,2003-11-12,27.6200008392334
62559,USB,2003-11-13,27.700000762939453
62560,USB,2003-11-14,27.649999618530277
62561,USB,2003-11-17,27.38999938964844
62562,USB,2003-11-18,27.040000915527344
62563,USB,2003-11-19,27.15999984741211
62564,USB,2003-11-20,27.13999938964844
62565,USB,2003-11-21,27.09000015258789
62566,USB,2003-11-24,27.479999542236328
62567,USB,2003-11-25,27.700000762939453
62568,USB,2003-11-26,27.729999542236328
62569,USB,2003-11-28,27.709999084472656
62570,USB,2003-12-01,27.84000015258789
62571,USB,2003-12-02,27.8700008392334
62572,USB,2003-12-03,27.950000762939453
62573,USB,2003-12-04,27.959999084472656
62574,USB,2003-12-05,27.86000061035156
62575,USB,2003-12-08,28.149999618530277
62576,USB,2003-12-09,27.850000381469727
62577,USB,2003-12-10,27.780000686645508
62578,USB,2003-12-11,27.8799991607666
62579,USB,2003-12-12,27.979999542236328
62580,USB,2003-12-15,27.729999542236328
62581,USB,2003-12-16,28.1200008392334
62582,USB,2003-12-17,28.36000061035156
62583,USB,2003-12-18,28.90999984741211
62584,USB,2003-12-19,28.90999984741211
62585,USB,2003-12-22,28.809999465942383
62586,USB,2003-12-23,29.239999771118164
62587,USB,2003-12-24,29.350000381469727
62588,USB,2003-12-26,29.450000762939453
62589,USB,2003-12-29,29.600000381469727
62590,USB,2003-12-30,29.770000457763672
62591,USB,2003-12-31,29.780000686645508
62592,USB,2004-01-02,29.149999618530277
62593,USB,2004-01-05,28.86000061035156
62594,USB,2004-01-06,28.43000030517578
62595,USB,2004-01-07,28.40999984741211
62596,USB,2004-01-08,28.21999931335449
62597,USB,2004-01-09,27.850000381469727
62598,USB,2004-01-12,27.790000915527344
62599,USB,2004-01-13,27.46999931335449
62600,USB,2004-01-14,27.56999969482422
62601,USB,2004-01-15,28.479999542236328
62602,USB,2004-01-16,28.5
62603,USB,2004-01-20,28.200000762939453
62604,USB,2004-01-21,27.950000762939453
62605,USB,2004-01-22,27.86000061035156
62606,USB,2004-01-23,28.059999465942383
62607,USB,2004-01-26,28.200000762939453
62608,USB,2004-01-27,28.549999237060547
62609,USB,2004-01-28,28.520000457763672
62610,USB,2004-01-29,28.34000015258789
62611,USB,2004-01-30,28.270000457763672
62612,USB,2004-02-02,28.56999969482422
62613,USB,2004-02-03,27.950000762939453
62614,USB,2004-02-04,27.940000534057617
62615,USB,2004-02-05,27.6200008392334
62616,USB,2004-02-06,27.86000061035156
62617,USB,2004-02-09,27.739999771118164
62618,USB,2004-02-10,27.850000381469727
62619,USB,2004-02-11,28.030000686645508
62620,USB,2004-02-12,27.809999465942383
62621,USB,2004-02-13,27.5
62622,USB,2004-02-17,27.780000686645508
62623,USB,2004-02-18,27.5
62624,USB,2004-02-19,27.649999618530277
62625,USB,2004-02-20,28.030000686645508
62626,USB,2004-02-23,27.850000381469727
62627,USB,2004-02-24,27.850000381469727
62628,USB,2004-02-25,28.13999938964844
62629,USB,2004-02-26,28.399999618530277
62630,USB,2004-02-27,28.530000686645508
62631,USB,2004-03-01,28.709999084472656
62632,USB,2004-03-02,28.6299991607666
62633,USB,2004-03-03,28.76000022888184
62634,USB,2004-03-04,28.93000030517578
62635,USB,2004-03-05,29.36000061035156
62636,USB,2004-03-08,28.600000381469727
62637,USB,2004-03-09,28.40999984741211
62638,USB,2004-03-10,28.01000022888184
62639,USB,2004-03-11,27.6299991607666
62640,USB,2004-03-12,28.21999931335449
62641,USB,2004-03-15,27.649999618530277
62642,USB,2004-03-16,27.899999618530277
62643,USB,2004-03-17,28.299999237060547
62644,USB,2004-03-18,28.1200008392334
62645,USB,2004-03-19,27.65999984741211
62646,USB,2004-03-22,27.25
62647,USB,2004-03-23,27.57999992370605
62648,USB,2004-03-24,27.209999084472656
62649,USB,2004-03-25,27.57999992370605
62650,USB,2004-03-26,27.600000381469727
62651,USB,2004-03-29,27.709999084472656
62652,USB,2004-03-30,27.84000015258789
62653,USB,2004-03-31,27.649999618530277
62654,USB,2004-04-01,27.61000061035156
62655,USB,2004-04-02,27.01000022888184
62656,USB,2004-04-05,27.100000381469727
62657,USB,2004-04-06,26.90999984741211
62658,USB,2004-04-07,26.809999465942383
62659,USB,2004-04-08,26.6200008392334
62660,USB,2004-04-12,26.559999465942383
62661,USB,2004-04-13,26.440000534057617
62662,USB,2004-04-14,25.799999237060547
62663,USB,2004-04-15,25.96999931335449
62664,USB,2004-04-16,26.299999237060547
62665,USB,2004-04-19,25.989999771118164
62666,USB,2004-04-20,25.82999992370605
62667,USB,2004-04-21,25.8799991607666
62668,USB,2004-04-22,26.239999771118164
62669,USB,2004-04-23,26.13999938964844
62670,USB,2004-04-26,26.0
62671,USB,2004-04-27,26.18000030517578
62672,USB,2004-04-28,25.76000022888184
62673,USB,2004-04-29,25.59000015258789
62674,USB,2004-04-30,25.63999938964844
62675,USB,2004-05-03,25.850000381469727
62676,USB,2004-05-04,26.190000534057617
62677,USB,2004-05-05,26.489999771118164
62678,USB,2004-05-06,26.280000686645508
62679,USB,2004-05-07,25.450000762939453
62680,USB,2004-05-10,25.1299991607666
62681,USB,2004-05-11,25.38999938964844
62682,USB,2004-05-12,25.850000381469727
62683,USB,2004-05-13,26.290000915527344
62684,USB,2004-05-14,26.40999984741211
62685,USB,2004-05-17,25.979999542236328
62686,USB,2004-05-18,26.489999771118164
62687,USB,2004-05-19,26.549999237060547
62688,USB,2004-05-20,26.57999992370605
62689,USB,2004-05-21,26.940000534057617
62690,USB,2004-05-24,27.239999771118164
62691,USB,2004-05-25,27.700000762939453
62692,USB,2004-05-26,28.07999992370605
62693,USB,2004-05-27,28.280000686645508
62694,USB,2004-05-28,28.100000381469727
62695,USB,2004-06-01,28.13999938964844
62696,USB,2004-06-02,28.530000686645508
62697,USB,2004-06-03,28.149999618530277
62698,USB,2004-06-04,28.3700008392334
62699,USB,2004-06-07,28.38999938964844
62700,USB,2004-06-08,28.38999938964844
62701,USB,2004-06-09,27.950000762939453
62702,USB,2004-06-10,28.13999938964844
62703,USB,2004-06-14,27.86000061035156
62704,USB,2004-06-15,28.13999938964844
62705,USB,2004-06-16,28.100000381469727
62706,USB,2004-06-17,27.899999618530277
62707,USB,2004-06-18,28.31999969482422
62708,USB,2004-06-21,28.25
62709,USB,2004-06-22,28.559999465942383
62710,USB,2004-06-23,28.440000534057617
62711,USB,2004-06-24,28.290000915527344
62712,USB,2004-06-25,27.790000915527344
62713,USB,2004-06-28,27.850000381469727
62714,USB,2004-06-29,27.450000762939453
62715,USB,2004-06-30,27.559999465942383
62716,USB,2004-07-01,27.6200008392334
62717,USB,2004-07-02,28.11000061035156
62718,USB,2004-07-06,27.780000686645508
62719,USB,2004-07-07,27.86000061035156
62720,USB,2004-07-08,27.75
62721,USB,2004-07-09,27.86000061035156
62722,USB,2004-07-12,28.170000076293945
62723,USB,2004-07-13,28.530000686645508
62724,USB,2004-07-14,28.5
62725,USB,2004-07-15,28.290000915527344
62726,USB,2004-07-16,27.989999771118164
62727,USB,2004-07-19,27.959999084472656
62728,USB,2004-07-20,28.170000076293945
62729,USB,2004-07-21,27.770000457763672
62730,USB,2004-07-22,27.950000762939453
62731,USB,2004-07-23,27.799999237060547
62732,USB,2004-07-26,27.920000076293945
62733,USB,2004-07-27,28.34000015258789
62734,USB,2004-07-28,28.290000915527344
62735,USB,2004-07-29,28.670000076293945
62736,USB,2004-07-30,28.299999237060547
62737,USB,2004-08-02,28.36000061035156
62738,USB,2004-08-03,28.40999984741211
62739,USB,2004-08-04,28.809999465942383
62740,USB,2004-08-05,28.440000534057617
62741,USB,2004-08-06,28.149999618530277
62742,USB,2004-08-09,28.100000381469727
62743,USB,2004-08-10,28.61000061035156
62744,USB,2004-08-11,28.68000030517578
62745,USB,2004-08-12,28.420000076293945
62746,USB,2004-08-13,28.76000022888184
62747,USB,2004-08-16,28.799999237060547
62748,USB,2004-08-17,28.850000381469727
62749,USB,2004-08-18,29.01000022888184
62750,USB,2004-08-19,28.71999931335449
62751,USB,2004-08-20,28.850000381469727
62752,USB,2004-08-23,28.86000061035156
62753,USB,2004-08-24,28.790000915527344
62754,USB,2004-08-25,28.799999237060547
62755,USB,2004-08-26,29.100000381469727
62756,USB,2004-08-27,29.31999969482422
62757,USB,2004-08-30,29.1299991607666
62758,USB,2004-08-31,29.5
62759,USB,2004-09-01,29.43000030517578
62760,USB,2004-09-02,29.5
62761,USB,2004-09-03,29.540000915527344
62762,USB,2004-09-07,30.0
62763,USB,2004-09-08,29.76000022888184
62764,USB,2004-09-09,29.32999992370605
62765,USB,2004-09-10,29.40999984741211
62766,USB,2004-09-13,29.540000915527344
62767,USB,2004-09-14,29.46999931335449
62768,USB,2004-09-15,29.01000022888184
62769,USB,2004-09-16,29.350000381469727
62770,USB,2004-09-17,29.239999771118164
62771,USB,2004-09-20,29.020000457763672
62772,USB,2004-09-21,29.229999542236328
62773,USB,2004-09-22,28.850000381469727
62774,USB,2004-09-23,28.600000381469727
62775,USB,2004-09-24,28.59000015258789
62776,USB,2004-09-27,28.450000762939453
62777,USB,2004-09-28,28.489999771118164
62778,USB,2004-09-29,28.450000762939453
62779,USB,2004-09-30,28.899999618530277
62780,USB,2004-10-01,29.270000457763672
62781,USB,2004-10-04,28.899999618530277
62782,USB,2004-10-05,29.07999992370605
62783,USB,2004-10-06,29.3700008392334
62784,USB,2004-10-07,29.229999542236328
62785,USB,2004-10-08,29.420000076293945
62786,USB,2004-10-11,29.46999931335449
62787,USB,2004-10-12,29.170000076293945
62788,USB,2004-10-13,29.09000015258789
62789,USB,2004-10-14,28.739999771118164
62790,USB,2004-10-15,29.3700008392334
62791,USB,2004-10-18,29.440000534057617
62792,USB,2004-10-19,28.450000762939453
62793,USB,2004-10-20,28.06999969482422
62794,USB,2004-10-21,28.0
62795,USB,2004-10-22,27.86000061035156
62796,USB,2004-10-25,27.75
62797,USB,2004-10-26,28.290000915527344
62798,USB,2004-10-27,28.11000061035156
62799,USB,2004-10-28,28.38999938964844
62800,USB,2004-10-29,28.61000061035156
62801,USB,2004-11-01,28.690000534057617
62802,USB,2004-11-02,28.61000061035156
62803,USB,2004-11-03,29.01000022888184
62804,USB,2004-11-04,29.71999931335449
62805,USB,2004-11-05,29.770000457763672
62806,USB,2004-11-08,29.649999618530277
62807,USB,2004-11-09,29.709999084472656
62808,USB,2004-11-10,29.899999618530277
62809,USB,2004-11-11,30.1299991607666
62810,USB,2004-11-12,30.479999542236328
62811,USB,2004-11-15,30.34000015258789
62812,USB,2004-11-16,30.059999465942383
62813,USB,2004-11-17,30.030000686645508
62814,USB,2004-11-18,29.71999931335449
62815,USB,2004-11-19,29.600000381469727
62816,USB,2004-11-22,29.76000022888184
62817,USB,2004-11-23,29.989999771118164
62818,USB,2004-11-24,29.899999618530277
62819,USB,2004-11-26,29.940000534057617
62820,USB,2004-11-29,29.809999465942383
62821,USB,2004-11-30,29.6299991607666
62822,USB,2004-12-01,30.149999618530277
62823,USB,2004-12-02,30.13999938964844
62824,USB,2004-12-03,29.670000076293945
62825,USB,2004-12-06,29.65999984741211
62826,USB,2004-12-07,29.38999938964844
62827,USB,2004-12-08,29.489999771118164
62828,USB,2004-12-09,29.399999618530277
62829,USB,2004-12-10,29.399999618530277
62830,USB,2004-12-13,29.5
62831,USB,2004-12-14,29.700000762939453
62832,USB,2004-12-15,29.93000030517578
62833,USB,2004-12-16,30.280000686645508
62834,USB,2004-12-17,29.899999618530277
62835,USB,2004-12-20,29.8700008392334
62836,USB,2004-12-21,30.8799991607666
62837,USB,2004-12-22,31.520000457763672
62838,USB,2004-12-23,31.46999931335449
62839,USB,2004-12-27,31.270000457763672
62840,USB,2004-12-28,31.530000686645508
62841,USB,2004-12-29,31.15999984741211
62842,USB,2004-12-30,31.149999618530277
62843,USB,2004-12-31,31.31999969482422
62844,USB,2005-01-03,31.049999237060547
62845,USB,2005-01-04,30.899999618530277
62846,USB,2005-01-05,31.059999465942383
62847,USB,2005-01-06,30.989999771118164
62848,USB,2005-01-07,30.450000762939453
62849,USB,2005-01-10,30.36000061035156
62850,USB,2005-01-11,30.149999618530277
62851,USB,2005-01-12,30.350000381469727
62852,USB,2005-01-13,30.100000381469727
62853,USB,2005-01-14,30.190000534057617
62854,USB,2005-01-18,31.030000686645508
62855,USB,2005-01-19,30.559999465942383
62856,USB,2005-01-20,30.31999969482422
62857,USB,2005-01-21,29.959999084472656
62858,USB,2005-01-24,30.0
62859,USB,2005-01-25,30.200000762939453
62860,USB,2005-01-26,30.209999084472656
62861,USB,2005-01-27,30.309999465942383
62862,USB,2005-01-28,29.799999237060547
62863,USB,2005-01-31,30.049999237060547
62864,USB,2005-02-01,30.43000030517578
62865,USB,2005-02-02,30.6299991607666
62866,USB,2005-02-03,30.40999984741211
62867,USB,2005-02-04,30.459999084472656
62868,USB,2005-02-07,30.790000915527344
62869,USB,2005-02-08,30.6200008392334
62870,USB,2005-02-09,30.200000762939453
62871,USB,2005-02-10,30.1200008392334
62872,USB,2005-02-11,30.299999237060547
62873,USB,2005-02-14,30.229999542236328
62874,USB,2005-02-15,30.25
62875,USB,2005-02-16,29.950000762939453
62876,USB,2005-02-17,29.709999084472656
62877,USB,2005-02-18,29.40999984741211
62878,USB,2005-02-22,29.13999938964844
62879,USB,2005-02-23,29.68000030517578
62880,USB,2005-02-24,29.799999237060547
62881,USB,2005-02-25,29.850000381469727
62882,USB,2005-02-28,29.75
62883,USB,2005-03-01,29.88999938964844
62884,USB,2005-03-02,29.739999771118164
62885,USB,2005-03-03,29.450000762939453
62886,USB,2005-03-04,29.649999618530277
62887,USB,2005-03-07,29.790000915527344
62888,USB,2005-03-08,29.809999465942383
62889,USB,2005-03-09,29.5
62890,USB,2005-03-10,29.600000381469727
62891,USB,2005-03-11,29.559999465942383
62892,USB,2005-03-14,29.81999969482422
62893,USB,2005-03-15,29.649999618530277
62894,USB,2005-03-16,29.3799991607666
62895,USB,2005-03-17,29.21999931335449
62896,USB,2005-03-18,29.290000915527344
62897,USB,2005-03-21,29.01000022888184
62898,USB,2005-03-22,28.399999618530277
62899,USB,2005-03-23,28.43000030517578
62900,USB,2005-03-24,28.299999237060547
62901,USB,2005-03-28,28.450000762939453
62902,USB,2005-03-29,28.31999969482422
62903,USB,2005-03-30,28.6299991607666
62904,USB,2005-03-31,28.81999969482422
62905,USB,2005-04-01,28.5
62906,USB,2005-04-04,28.51000022888184
62907,USB,2005-04-05,28.56999969482422
62908,USB,2005-04-06,28.90999984741211
62909,USB,2005-04-07,28.81999969482422
62910,USB,2005-04-08,28.3799991607666
62911,USB,2005-04-11,28.40999984741211
62912,USB,2005-04-12,28.8700008392334
62913,USB,2005-04-13,28.600000381469727
62914,USB,2005-04-14,28.06999969482422
62915,USB,2005-04-15,27.96999931335449
62916,USB,2005-04-18,28.270000457763672
62917,USB,2005-04-19,27.920000076293945
62918,USB,2005-04-20,27.15999984741211
62919,USB,2005-04-21,27.280000686645508
62920,USB,2005-04-22,27.200000762939453
62921,USB,2005-04-25,27.6299991607666
62922,USB,2005-04-26,27.57999992370605
62923,USB,2005-04-27,27.899999618530277
62924,USB,2005-04-28,27.479999542236328
62925,USB,2005-04-29,27.899999618530277
62926,USB,2005-05-02,28.46999931335449
62927,USB,2005-05-03,28.420000076293945
62928,USB,2005-05-04,28.979999542236328
62929,USB,2005-05-05,28.75
62930,USB,2005-05-06,28.420000076293945
62931,USB,2005-05-09,28.600000381469727
62932,USB,2005-05-10,28.38999938964844
62933,USB,2005-05-11,28.56999969482422
62934,USB,2005-05-12,28.34000015258789
62935,USB,2005-05-13,28.270000457763672
62936,USB,2005-05-16,28.84000015258789
62937,USB,2005-05-17,29.01000022888184
62938,USB,2005-05-18,29.76000022888184
62939,USB,2005-05-19,29.739999771118164
62940,USB,2005-05-20,29.75
62941,USB,2005-05-23,29.61000061035156
62942,USB,2005-05-24,29.3700008392334
62943,USB,2005-05-25,29.34000015258789
62944,USB,2005-05-26,29.450000762939453
62945,USB,2005-05-27,29.530000686645508
62946,USB,2005-05-31,29.32999992370605
62947,USB,2005-06-01,29.549999237060547
62948,USB,2005-06-02,29.450000762939453
62949,USB,2005-06-03,29.270000457763672
62950,USB,2005-06-06,29.350000381469727
62951,USB,2005-06-07,29.030000686645508
62952,USB,2005-06-08,29.15999984741211
62953,USB,2005-06-09,29.25
62954,USB,2005-06-10,29.100000381469727
62955,USB,2005-06-13,29.229999542236328
62956,USB,2005-06-14,29.21999931335449
62957,USB,2005-06-15,29.479999542236328
62958,USB,2005-06-16,29.520000457763672
62959,USB,2005-06-17,29.520000457763672
62960,USB,2005-06-20,29.31999969482422
62961,USB,2005-06-21,29.229999542236328
62962,USB,2005-06-22,29.38999938964844
62963,USB,2005-06-23,28.899999618530277
62964,USB,2005-06-24,29.13999938964844
62965,USB,2005-06-27,29.299999237060547
62966,USB,2005-06-28,29.25
62967,USB,2005-06-29,29.3700008392334
62968,USB,2005-06-30,29.200000762939453
62969,USB,2005-07-01,29.049999237060547
62970,USB,2005-07-05,29.239999771118164
62971,USB,2005-07-06,28.899999618530277
62972,USB,2005-07-07,28.979999542236328
62973,USB,2005-07-08,29.270000457763672
62974,USB,2005-07-11,29.520000457763672
62975,USB,2005-07-12,29.65999984741211
62976,USB,2005-07-13,29.799999237060547
62977,USB,2005-07-14,29.93000030517578
62978,USB,2005-07-15,30.63999938964844
62979,USB,2005-07-18,30.1299991607666
62980,USB,2005-07-19,30.3799991607666
62981,USB,2005-07-20,30.3799991607666
62982,USB,2005-07-21,30.32999992370605
62983,USB,2005-07-22,30.59000015258789
62984,USB,2005-07-25,30.40999984741211
62985,USB,2005-07-26,30.32999992370605
62986,USB,2005-07-27,30.299999237060547
62987,USB,2005-07-28,30.31999969482422
62988,USB,2005-07-29,30.059999465942383
62989,USB,2005-08-01,29.899999618530277
62990,USB,2005-08-02,30.01000022888184
62991,USB,2005-08-03,30.040000915527344
62992,USB,2005-08-04,29.780000686645508
62993,USB,2005-08-05,29.649999618530277
62994,USB,2005-08-08,29.729999542236328
62995,USB,2005-08-09,30.049999237060547
62996,USB,2005-08-10,30.11000061035156
62997,USB,2005-08-11,30.049999237060547
62998,USB,2005-08-12,30.21999931335449
62999,USB,2005-08-15,30.3799991607666
63000,USB,2005-08-16,29.989999771118164
63001,USB,2005-08-17,29.84000015258789
63002,USB,2005-08-18,29.84000015258789
63003,USB,2005-08-19,29.899999618530277
63004,USB,2005-08-22,30.059999465942383
63005,USB,2005-08-23,29.729999542236328
63006,USB,2005-08-24,29.34000015258789
63007,USB,2005-08-25,29.43000030517578
63008,USB,2005-08-26,29.11000061035156
63009,USB,2005-08-29,29.229999542236328
63010,USB,2005-08-30,28.979999542236328
63011,USB,2005-08-31,29.21999931335449
63012,USB,2005-09-01,29.8799991607666
63013,USB,2005-09-02,29.75
63014,USB,2005-09-06,29.96999931335449
63015,USB,2005-09-07,29.850000381469727
63016,USB,2005-09-08,29.559999465942383
63017,USB,2005-09-09,29.8799991607666
63018,USB,2005-09-12,29.809999465942383
63019,USB,2005-09-13,29.700000762939453
63020,USB,2005-09-14,29.6299991607666
63021,USB,2005-09-15,29.61000061035156
63022,USB,2005-09-16,29.950000762939453
63023,USB,2005-09-19,29.5
63024,USB,2005-09-20,29.36000061035156
63025,USB,2005-09-21,28.850000381469727
63026,USB,2005-09-22,28.940000534057617
63027,USB,2005-09-23,29.09000015258789
63028,USB,2005-09-26,28.86000061035156
63029,USB,2005-09-27,28.84000015258789
63030,USB,2005-09-28,28.299999237060547
63031,USB,2005-09-29,28.32999992370605
63032,USB,2005-09-30,28.07999992370605
63033,USB,2005-10-03,27.8700008392334
63034,USB,2005-10-04,27.56999969482422
63035,USB,2005-10-05,27.700000762939453
63036,USB,2005-10-06,27.86000061035156
63037,USB,2005-10-07,27.8799991607666
63038,USB,2005-10-10,27.649999618530277
63039,USB,2005-10-11,27.649999618530277
63040,USB,2005-10-12,27.75
63041,USB,2005-10-13,28.059999465942383
63042,USB,2005-10-14,27.959999084472656
63043,USB,2005-10-17,27.670000076293945
63044,USB,2005-10-18,27.6200008392334
63045,USB,2005-10-19,28.71999931335449
63046,USB,2005-10-20,28.3700008392334
63047,USB,2005-10-21,28.93000030517578
63048,USB,2005-10-24,29.059999465942383
63049,USB,2005-10-25,28.979999542236328
63050,USB,2005-10-26,29.200000762939453
63051,USB,2005-10-27,28.8799991607666
63052,USB,2005-10-28,29.56999969482422
63053,USB,2005-10-31,29.57999992370605
63054,USB,2005-11-01,29.36000061035156
63055,USB,2005-11-02,29.149999618530277
63056,USB,2005-11-03,28.799999237060547
63057,USB,2005-11-04,28.690000534057617
63058,USB,2005-11-07,29.09000015258789
63059,USB,2005-11-08,29.200000762939453
63060,USB,2005-11-09,29.6299991607666
63061,USB,2005-11-10,30.190000534057617
63062,USB,2005-11-11,30.3700008392334
63063,USB,2005-11-14,30.049999237060547
63064,USB,2005-11-15,29.989999771118164
63065,USB,2005-11-16,29.76000022888184
63066,USB,2005-11-17,29.96999931335449
63067,USB,2005-11-18,30.0
63068,USB,2005-11-21,30.299999237060547
63069,USB,2005-11-22,30.61000061035156
63070,USB,2005-11-23,30.600000381469727
63071,USB,2005-11-25,30.71999931335449
63072,USB,2005-11-28,30.780000686645508
63073,USB,2005-11-29,30.88999938964844
63074,USB,2005-11-30,30.280000686645508
63075,USB,2005-12-01,30.309999465942383
63076,USB,2005-12-02,30.479999542236328
63077,USB,2005-12-05,30.709999084472656
63078,USB,2005-12-06,30.540000915527344
63079,USB,2005-12-07,30.07999992370605
63080,USB,2005-12-08,29.96999931335449
63081,USB,2005-12-09,30.13999938964844
63082,USB,2005-12-12,29.920000076293945
63083,USB,2005-12-13,30.559999465942383
63084,USB,2005-12-14,30.65999984741211
63085,USB,2005-12-15,30.780000686645508
63086,USB,2005-12-16,30.920000076293945
63087,USB,2005-12-19,30.3799991607666
63088,USB,2005-12-20,30.420000076293945
63089,USB,2005-12-21,30.549999237060547
63090,USB,2005-12-22,30.88999938964844
63091,USB,2005-12-23,30.899999618530277
63092,USB,2005-12-27,30.8799991607666
63093,USB,2005-12-28,30.31999969482422
63094,USB,2005-12-29,30.1299991607666
63095,USB,2005-12-30,29.88999938964844
63096,USB,2006-01-03,30.280000686645508
63097,USB,2006-01-04,30.38999938964844
63098,USB,2006-01-05,30.540000915527344
63099,USB,2006-01-06,30.780000686645508
63100,USB,2006-01-09,30.790000915527344
63101,USB,2006-01-10,30.649999618530277
63102,USB,2006-01-11,30.520000457763672
63103,USB,2006-01-12,30.38999938964844
63104,USB,2006-01-13,30.59000015258789
63105,USB,2006-01-17,30.030000686645508
63106,USB,2006-01-18,29.93000030517578
63107,USB,2006-01-19,29.63999938964844
63108,USB,2006-01-20,29.030000686645508
63109,USB,2006-01-23,29.15999984741211
63110,USB,2006-01-24,29.18000030517578
63111,USB,2006-01-25,29.170000076293945
63112,USB,2006-01-26,29.61000061035156
63113,USB,2006-01-27,29.770000457763672
63114,USB,2006-01-30,29.690000534057617
63115,USB,2006-01-31,29.90999984741211
63116,USB,2006-02-01,29.82999992370605
63117,USB,2006-02-02,29.520000457763672
63118,USB,2006-02-03,29.299999237060547
63119,USB,2006-02-06,29.40999984741211
63120,USB,2006-02-07,29.350000381469727
63121,USB,2006-02-08,29.56999969482422
63122,USB,2006-02-09,29.6200008392334
63123,USB,2006-02-10,29.959999084472656
63124,USB,2006-02-13,29.940000534057617
63125,USB,2006-02-14,30.18000030517578
63126,USB,2006-02-15,30.31999969482422
63127,USB,2006-02-16,30.450000762939453
63128,USB,2006-02-17,30.46999931335449
63129,USB,2006-02-21,30.21999931335449
63130,USB,2006-02-22,30.790000915527344
63131,USB,2006-02-23,30.920000076293945
63132,USB,2006-02-24,30.93000030517578
63133,USB,2006-02-27,31.1200008392334
63134,USB,2006-02-28,30.90999984741211
63135,USB,2006-03-01,31.049999237060547
63136,USB,2006-03-02,30.700000762939453
63137,USB,2006-03-03,30.399999618530277
63138,USB,2006-03-06,30.32999992370605
63139,USB,2006-03-07,30.489999771118164
63140,USB,2006-03-08,30.559999465942383
63141,USB,2006-03-09,30.440000534057617
63142,USB,2006-03-10,30.68000030517578
63143,USB,2006-03-13,30.459999084472656
63144,USB,2006-03-14,30.86000061035156
63145,USB,2006-03-15,31.020000457763672
63146,USB,2006-03-16,31.09000015258789
63147,USB,2006-03-17,31.15999984741211
63148,USB,2006-03-20,31.07999992370605
63149,USB,2006-03-21,31.100000381469727
63150,USB,2006-03-22,31.190000534057617
63151,USB,2006-03-23,30.940000534057617
63152,USB,2006-03-24,30.899999618530277
63153,USB,2006-03-27,30.90999984741211
63154,USB,2006-03-28,30.71999931335449
63155,USB,2006-03-29,30.790000915527344
63156,USB,2006-03-30,30.600000381469727
63157,USB,2006-03-31,30.5
63158,USB,2006-04-03,30.520000457763672
63159,USB,2006-04-04,30.600000381469727
63160,USB,2006-04-05,30.799999237060547
63161,USB,2006-04-06,30.81999969482422
63162,USB,2006-04-07,30.5
63163,USB,2006-04-10,30.46999931335449
63164,USB,2006-04-11,30.3799991607666
63165,USB,2006-04-12,30.32999992370605
63166,USB,2006-04-13,30.420000076293945
63167,USB,2006-04-17,30.3799991607666
63168,USB,2006-04-18,30.549999237060547
63169,USB,2006-04-19,30.5
63170,USB,2006-04-20,30.600000381469727
63171,USB,2006-04-21,30.530000686645508
63172,USB,2006-04-24,30.5
63173,USB,2006-04-25,30.38999938964844
63174,USB,2006-04-26,30.59000015258789
63175,USB,2006-04-27,30.979999542236328
63176,USB,2006-04-28,31.440000534057617
63177,USB,2006-05-01,30.950000762939453
63178,USB,2006-05-02,31.06999969482422
63179,USB,2006-05-03,31.049999237060547
63180,USB,2006-05-04,31.239999771118164
63181,USB,2006-05-05,31.36000061035156
63182,USB,2006-05-08,31.36000061035156
63183,USB,2006-05-09,31.559999465942383
63184,USB,2006-05-10,31.81999969482422
63185,USB,2006-05-11,31.709999084472656
63186,USB,2006-05-12,31.3700008392334
63187,USB,2006-05-15,31.5
63188,USB,2006-05-16,31.559999465942383
63189,USB,2006-05-17,31.200000762939453
63190,USB,2006-05-18,30.850000381469727
63191,USB,2006-05-19,31.100000381469727
63192,USB,2006-05-22,31.1200008392334
63193,USB,2006-05-23,31.040000915527344
63194,USB,2006-05-24,30.979999542236328
63195,USB,2006-05-25,30.899999618530277
63196,USB,2006-05-26,31.030000686645508
63197,USB,2006-05-30,30.76000022888184
63198,USB,2006-05-31,30.8700008392334
63199,USB,2006-06-01,31.309999465942383
63200,USB,2006-06-02,31.68000030517578
63201,USB,2006-06-05,31.26000022888184
63202,USB,2006-06-06,31.280000686645508
63203,USB,2006-06-07,31.559999465942383
63204,USB,2006-06-08,31.57999992370605
63205,USB,2006-06-09,31.57999992370605
63206,USB,2006-06-12,31.51000022888184
63207,USB,2006-06-13,31.399999618530277
63208,USB,2006-06-14,31.100000381469727
63209,USB,2006-06-15,31.299999237060547
63210,USB,2006-06-16,31.280000686645508
63211,USB,2006-06-19,31.21999931335449
63212,USB,2006-06-20,31.1299991607666
63213,USB,2006-06-21,31.209999084472656
63214,USB,2006-06-22,31.15999984741211
63215,USB,2006-06-23,31.020000457763672
63216,USB,2006-06-26,31.18000030517578
63217,USB,2006-06-27,31.0
63218,USB,2006-06-28,30.790000915527344
63219,USB,2006-06-29,30.979999542236328
63220,USB,2006-06-30,30.8799991607666
63221,USB,2006-07-03,31.13999938964844
63222,USB,2006-07-05,31.020000457763672
63223,USB,2006-07-06,31.1299991607666
63224,USB,2006-07-07,30.989999771118164
63225,USB,2006-07-10,31.13999938964844
63226,USB,2006-07-11,31.170000076293945
63227,USB,2006-07-12,30.979999542236328
63228,USB,2006-07-13,30.709999084472656
63229,USB,2006-07-14,30.770000457763672
63230,USB,2006-07-17,31.020000457763672
63231,USB,2006-07-18,31.07999992370605
63232,USB,2006-07-19,31.549999237060547
63233,USB,2006-07-20,31.739999771118164
63234,USB,2006-07-21,31.809999465942383
63235,USB,2006-07-24,31.989999771118164
63236,USB,2006-07-25,31.88999938964844
63237,USB,2006-07-26,31.8799991607666
63238,USB,2006-07-27,31.649999618530277
63239,USB,2006-07-28,32.0
63240,USB,2006-07-31,32.0
63241,USB,2006-08-01,31.899999618530277
63242,USB,2006-08-02,31.920000076293945
63243,USB,2006-08-03,32.16999816894531
63244,USB,2006-08-04,32.310001373291016
63245,USB,2006-08-07,32.29999923706055
63246,USB,2006-08-08,32.2599983215332
63247,USB,2006-08-09,32.119998931884766
63248,USB,2006-08-10,32.11000061035156
63249,USB,2006-08-11,31.899999618530277
63250,USB,2006-08-14,31.989999771118164
63251,USB,2006-08-15,32.290000915527344
63252,USB,2006-08-16,32.400001525878906
63253,USB,2006-08-17,32.4900016784668
63254,USB,2006-08-18,32.5
63255,USB,2006-08-21,32.33000183105469
63256,USB,2006-08-22,32.41999816894531
63257,USB,2006-08-23,32.22999954223633
63258,USB,2006-08-24,32.43000030517578
63259,USB,2006-08-25,32.119998931884766
63260,USB,2006-08-28,32.099998474121094
63261,USB,2006-08-29,32.0
63262,USB,2006-08-30,31.90999984741211
63263,USB,2006-08-31,32.06999969482422
63264,USB,2006-09-01,32.04999923706055
63265,USB,2006-09-05,32.119998931884766
63266,USB,2006-09-06,32.2400016784668
63267,USB,2006-09-07,32.029998779296875
63268,USB,2006-09-08,32.189998626708984
63269,USB,2006-09-11,32.41999816894531
63270,USB,2006-09-12,32.849998474121094
63271,USB,2006-09-13,32.810001373291016
63272,USB,2006-09-14,33.0
63273,USB,2006-09-15,33.2599983215332
63274,USB,2006-09-18,33.09000015258789
63275,USB,2006-09-19,33.040000915527344
63276,USB,2006-09-20,33.150001525878906
63277,USB,2006-09-21,33.130001068115234
63278,USB,2006-09-22,33.13999938964844
63279,USB,2006-09-25,33.2599983215332
63280,USB,2006-09-26,33.27000045776367
63281,USB,2006-09-27,33.18000030517578
63282,USB,2006-09-28,33.29999923706055
63283,USB,2006-09-29,33.220001220703125
63284,USB,2006-10-02,33.08000183105469
63285,USB,2006-10-03,33.27000045776367
63286,USB,2006-10-04,33.43000030517578
63287,USB,2006-10-05,33.689998626708984
63288,USB,2006-10-06,33.66999816894531
63289,USB,2006-10-09,33.72999954223633
63290,USB,2006-10-10,33.540000915527344
63291,USB,2006-10-11,33.86000061035156
63292,USB,2006-10-12,33.869998931884766
63293,USB,2006-10-13,33.7599983215332
63294,USB,2006-10-16,33.59000015258789
63295,USB,2006-10-17,33.2400016784668
63296,USB,2006-10-18,33.25
63297,USB,2006-10-19,33.43000030517578
63298,USB,2006-10-20,33.43000030517578
63299,USB,2006-10-23,33.66999816894531
63300,USB,2006-10-24,33.779998779296875
63301,USB,2006-10-25,33.970001220703125
63302,USB,2006-10-26,34.060001373291016
63303,USB,2006-10-27,34.0
63304,USB,2006-10-30,34.0
63305,USB,2006-10-31,33.84000015258789
63306,USB,2006-11-01,33.709999084472656
63307,USB,2006-11-02,33.720001220703125
63308,USB,2006-11-03,33.56999969482422
63309,USB,2006-11-06,33.709999084472656
63310,USB,2006-11-07,33.810001373291016
63311,USB,2006-11-08,33.88999938964844
63312,USB,2006-11-09,33.849998474121094
63313,USB,2006-11-10,33.65999984741211
63314,USB,2006-11-13,33.70000076293945
63315,USB,2006-11-14,33.720001220703125
63316,USB,2006-11-15,33.689998626708984
63317,USB,2006-11-16,33.970001220703125
63318,USB,2006-11-17,33.90999984741211
63319,USB,2006-11-20,34.0099983215332
63320,USB,2006-11-21,33.91999816894531
63321,USB,2006-11-22,33.790000915527344
63322,USB,2006-11-24,33.720001220703125
63323,USB,2006-11-27,33.470001220703125
63324,USB,2006-11-28,33.38999938964844
63325,USB,2006-11-29,33.77000045776367
63326,USB,2006-11-30,33.63999938964844
63327,USB,2006-12-01,33.65999984741211
63328,USB,2006-12-04,33.880001068115234
63329,USB,2006-12-05,34.0
63330,USB,2006-12-06,34.20000076293945
63331,USB,2006-12-07,34.08000183105469
63332,USB,2006-12-08,33.959999084472656
63333,USB,2006-12-11,34.0
63334,USB,2006-12-12,34.380001068115234
63335,USB,2006-12-13,35.58000183105469
63336,USB,2006-12-14,35.86000061035156
63337,USB,2006-12-15,35.790000915527344
63338,USB,2006-12-18,35.95000076293945
63339,USB,2006-12-19,36.119998931884766
63340,USB,2006-12-20,36.459999084472656
63341,USB,2006-12-21,36.43000030517578
63342,USB,2006-12-22,36.650001525878906
63343,USB,2006-12-26,36.68999862670898
63344,USB,2006-12-27,36.380001068115234
63345,USB,2006-12-28,36.310001373291016
63346,USB,2006-12-29,36.18999862670898
63347,USB,2007-01-03,36.16999816894531
63348,USB,2007-01-04,36.20000076293945
63349,USB,2007-01-05,35.77000045776367
63350,USB,2007-01-08,35.650001525878906
63351,USB,2007-01-09,35.630001068115234
63352,USB,2007-01-10,35.61000061035156
63353,USB,2007-01-11,35.5099983215332
63354,USB,2007-01-12,35.54999923706055
63355,USB,2007-01-16,35.75
63356,USB,2007-01-17,35.7599983215332
63357,USB,2007-01-18,35.56999969482422
63358,USB,2007-01-19,35.459999084472656
63359,USB,2007-01-22,35.290000915527344
63360,USB,2007-01-23,35.400001525878906
63361,USB,2007-01-24,35.52000045776367
63362,USB,2007-01-25,35.27000045776367
63363,USB,2007-01-26,35.540000915527344
63364,USB,2007-01-29,35.380001068115234
63365,USB,2007-01-30,35.33000183105469
63366,USB,2007-01-31,35.599998474121094
63367,USB,2007-02-01,35.59000015258789
63368,USB,2007-02-02,35.810001373291016
63369,USB,2007-02-05,35.720001220703125
63370,USB,2007-02-06,36.02000045776367
63371,USB,2007-02-07,36.0099983215332
63372,USB,2007-02-08,35.93000030517578
63373,USB,2007-02-09,35.84000015258789
63374,USB,2007-02-12,36.02000045776367
63375,USB,2007-02-13,36.25
63376,USB,2007-02-14,36.20000076293945
63377,USB,2007-02-15,36.34999847412109
63378,USB,2007-02-16,36.619998931884766
63379,USB,2007-02-20,36.68000030517578
63380,USB,2007-02-21,36.630001068115234
63381,USB,2007-02-22,36.63999938964844
63382,USB,2007-02-23,36.54999923706055
63383,USB,2007-02-26,36.43999862670898
63384,USB,2007-02-27,35.61000061035156
63385,USB,2007-02-28,35.65999984741211
63386,USB,2007-03-01,35.56999969482422
63387,USB,2007-03-02,35.38999938964844
63388,USB,2007-03-05,35.13999938964844
63389,USB,2007-03-06,35.61000061035156
63390,USB,2007-03-07,35.470001220703125
63391,USB,2007-03-08,35.54999923706055
63392,USB,2007-03-09,35.529998779296875
63393,USB,2007-03-12,35.65999984741211
63394,USB,2007-03-13,35.0
63395,USB,2007-03-14,34.900001525878906
63396,USB,2007-03-15,35.20000076293945
63397,USB,2007-03-16,35.099998474121094
63398,USB,2007-03-19,35.41999816894531
63399,USB,2007-03-20,35.58000183105469
63400,USB,2007-03-21,36.02999877929688
63401,USB,2007-03-22,36.0
63402,USB,2007-03-23,35.90999984741211
63403,USB,2007-03-26,36.0099983215332
63404,USB,2007-03-27,35.599998474121094
63405,USB,2007-03-28,34.77000045776367
63406,USB,2007-03-29,35.0099983215332
63407,USB,2007-03-30,34.970001220703125
63408,USB,2007-04-02,34.66999816894531
63409,USB,2007-04-03,35.029998779296875
63410,USB,2007-04-04,34.70000076293945
63411,USB,2007-04-05,34.720001220703125
63412,USB,2007-04-09,34.68000030517578
63413,USB,2007-04-10,34.79999923706055
63414,USB,2007-04-11,34.47999954223633
63415,USB,2007-04-12,34.40999984741211
63416,USB,2007-04-13,34.470001220703125
63417,USB,2007-04-16,34.900001525878906
63418,USB,2007-04-17,34.560001373291016
63419,USB,2007-04-18,34.400001525878906
63420,USB,2007-04-19,34.33000183105469
63421,USB,2007-04-20,34.54999923706055
63422,USB,2007-04-23,34.34000015258789
63423,USB,2007-04-24,34.130001068115234
63424,USB,2007-04-25,34.56999969482422
63425,USB,2007-04-26,34.54999923706055
63426,USB,2007-04-27,34.54999923706055
63427,USB,2007-04-30,34.349998474121094
63428,USB,2007-05-01,34.38999938964844
63429,USB,2007-05-02,34.5
63430,USB,2007-05-03,34.349998474121094
63431,USB,2007-05-04,34.4900016784668
63432,USB,2007-05-07,34.619998931884766
63433,USB,2007-05-08,34.630001068115234
63434,USB,2007-05-09,34.810001373291016
63435,USB,2007-05-10,34.400001525878906
63436,USB,2007-05-11,34.65999984741211
63437,USB,2007-05-14,34.40999984741211
63438,USB,2007-05-15,34.540000915527344
63439,USB,2007-05-16,34.58000183105469
63440,USB,2007-05-17,34.540000915527344
63441,USB,2007-05-18,34.779998779296875
63442,USB,2007-05-21,34.58000183105469
63443,USB,2007-05-22,34.41999816894531
63444,USB,2007-05-23,34.369998931884766
63445,USB,2007-05-24,34.18000030517578
63446,USB,2007-05-25,34.38999938964844
63447,USB,2007-05-29,34.470001220703125
63448,USB,2007-05-30,34.709999084472656
63449,USB,2007-05-31,34.58000183105469
63450,USB,2007-06-01,34.630001068115234
63451,USB,2007-06-04,34.5099983215332
63452,USB,2007-06-05,34.5
63453,USB,2007-06-06,34.310001373291016
63454,USB,2007-06-07,34.029998779296875
63455,USB,2007-06-08,34.209999084472656
63456,USB,2007-06-11,34.29999923706055
63457,USB,2007-06-12,33.849998474121094
63458,USB,2007-06-13,34.150001525878906
63459,USB,2007-06-14,33.939998626708984
63460,USB,2007-06-15,34.119998931884766
63461,USB,2007-06-18,34.20000076293945
63462,USB,2007-06-19,34.38999938964844
63463,USB,2007-06-20,33.959999084472656
63464,USB,2007-06-21,33.79999923706055
63465,USB,2007-06-22,33.41999816894531
63466,USB,2007-06-25,33.38999938964844
63467,USB,2007-06-26,33.5
63468,USB,2007-06-27,33.380001068115234
63469,USB,2007-06-28,33.20000076293945
63470,USB,2007-06-29,32.95000076293945
63471,USB,2007-07-02,33.189998626708984
63472,USB,2007-07-03,33.5
63473,USB,2007-07-05,33.380001068115234
63474,USB,2007-07-06,33.38999938964844
63475,USB,2007-07-09,33.349998474121094
63476,USB,2007-07-10,32.84000015258789
63477,USB,2007-07-11,32.72999954223633
63478,USB,2007-07-12,33.130001068115234
63479,USB,2007-07-13,33.18000030517578
63480,USB,2007-07-16,33.20000076293945
63481,USB,2007-07-17,32.869998931884766
63482,USB,2007-07-18,32.47999954223633
63483,USB,2007-07-19,32.33000183105469
63484,USB,2007-07-20,31.88999938964844
63485,USB,2007-07-23,31.75
63486,USB,2007-07-24,30.899999618530277
63487,USB,2007-07-25,31.13999938964844
63488,USB,2007-07-26,30.459999084472656
63489,USB,2007-07-27,29.989999771118164
63490,USB,2007-07-30,30.559999465942383
63491,USB,2007-07-31,29.950000762939453
63492,USB,2007-08-01,30.479999542236328
63493,USB,2007-08-02,30.399999618530277
63494,USB,2007-08-03,29.26000022888184
63495,USB,2007-08-06,31.1200008392334
63496,USB,2007-08-07,31.239999771118164
63497,USB,2007-08-08,31.0
63498,USB,2007-08-09,29.8799991607666
63499,USB,2007-08-10,29.959999084472656
63500,USB,2007-08-13,29.799999237060547
63501,USB,2007-08-14,29.549999237060547
63502,USB,2007-08-15,29.68000030517578
63503,USB,2007-08-16,31.43000030517578
63504,USB,2007-08-17,32.810001373291016
63505,USB,2007-08-20,32.61000061035156
63506,USB,2007-08-21,32.68000030517578
63507,USB,2007-08-22,32.970001220703125
63508,USB,2007-08-23,32.810001373291016
63509,USB,2007-08-24,33.04999923706055
63510,USB,2007-08-27,32.849998474121094
63511,USB,2007-08-28,31.799999237060547
63512,USB,2007-08-29,32.310001373291016
63513,USB,2007-08-30,32.189998626708984
63514,USB,2007-08-31,32.349998474121094
63515,USB,2007-09-04,32.25
63516,USB,2007-09-05,31.63999938964844
63517,USB,2007-09-06,31.81999969482422
63518,USB,2007-09-07,31.459999084472656
63519,USB,2007-09-10,31.32999992370605
63520,USB,2007-09-11,31.700000762939453
63521,USB,2007-09-12,31.84000015258789
63522,USB,2007-09-13,32.20000076293945
63523,USB,2007-09-14,32.27000045776367
63524,USB,2007-09-17,32.290000915527344
63525,USB,2007-09-18,33.619998931884766
63526,USB,2007-09-19,33.97999954223633
63527,USB,2007-09-20,33.380001068115234
63528,USB,2007-09-21,33.099998474121094
63529,USB,2007-09-24,32.91999816894531
63530,USB,2007-09-25,32.86000061035156
63531,USB,2007-09-26,32.31999969482422
63532,USB,2007-09-27,32.720001220703125
63533,USB,2007-09-28,32.529998779296875
63534,USB,2007-10-01,33.34000015258789
63535,USB,2007-10-02,33.54999923706055
63536,USB,2007-10-03,33.4900016784668
63537,USB,2007-10-04,33.5
63538,USB,2007-10-05,33.709999084472656
63539,USB,2007-10-08,33.43000030517578
63540,USB,2007-10-09,33.470001220703125
63541,USB,2007-10-10,33.029998779296875
63542,USB,2007-10-11,32.810001373291016
63543,USB,2007-10-12,32.880001068115234
63544,USB,2007-10-15,32.5099983215332
63545,USB,2007-10-16,32.349998474121094
63546,USB,2007-10-17,32.599998474121094
63547,USB,2007-10-18,32.15999984741211
63548,USB,2007-10-19,31.270000457763672
63549,USB,2007-10-22,31.5
63550,USB,2007-10-23,31.700000762939453
63551,USB,2007-10-24,31.459999084472656
63552,USB,2007-10-25,31.540000915527344
63553,USB,2007-10-26,32.380001068115234
63554,USB,2007-10-29,32.5099983215332
63555,USB,2007-10-30,32.70000076293945
63556,USB,2007-10-31,33.15999984741211
63557,USB,2007-11-01,31.690000534057617
63558,USB,2007-11-02,31.299999237060547
63559,USB,2007-11-05,31.239999771118164
63560,USB,2007-11-06,31.84000015258789
63561,USB,2007-11-07,30.51000022888184
63562,USB,2007-11-08,31.25
63563,USB,2007-11-09,30.920000076293945
63564,USB,2007-11-12,31.239999771118164
63565,USB,2007-11-13,32.439998626708984
63566,USB,2007-11-14,32.349998474121094
63567,USB,2007-11-15,31.600000381469727
63568,USB,2007-11-16,31.43000030517578
63569,USB,2007-11-19,30.959999084472656
63570,USB,2007-11-20,30.96999931335449
63571,USB,2007-11-21,30.489999771118164
63572,USB,2007-11-23,31.209999084472656
63573,USB,2007-11-26,30.5
63574,USB,2007-11-27,31.059999465942383
63575,USB,2007-11-28,32.59000015258789
63576,USB,2007-11-29,32.65999984741211
63577,USB,2007-11-30,33.09000015258789
63578,USB,2007-12-03,32.93000030517578
63579,USB,2007-12-04,32.470001220703125
63580,USB,2007-12-05,32.63999938964844
63581,USB,2007-12-06,33.13999938964844
63582,USB,2007-12-07,32.86000061035156
63583,USB,2007-12-10,33.58000183105469
63584,USB,2007-12-11,32.849998474121094
63585,USB,2007-12-12,33.20000076293945
63586,USB,2007-12-13,33.220001220703125
63587,USB,2007-12-14,32.68000030517578
63588,USB,2007-12-17,31.809999465942383
63589,USB,2007-12-18,31.6200008392334
63590,USB,2007-12-19,31.59000015258789
63591,USB,2007-12-20,31.600000381469727
63592,USB,2007-12-21,32.279998779296875
63593,USB,2007-12-24,32.540000915527344
63594,USB,2007-12-26,32.540000915527344
63595,USB,2007-12-27,31.600000381469727
63596,USB,2007-12-28,31.809999465942383
63597,USB,2007-12-31,31.739999771118164
63598,USB,2008-01-02,31.18000030517578
63599,USB,2008-01-03,30.32999992370605
63600,USB,2008-01-04,29.440000534057617
63601,USB,2008-01-07,29.709999084472656
63602,USB,2008-01-08,28.440000534057617
63603,USB,2008-01-09,29.020000457763672
63604,USB,2008-01-10,29.96999931335449
63605,USB,2008-01-11,29.850000381469727
63606,USB,2008-01-14,30.31999969482422
63607,USB,2008-01-15,30.420000076293945
63608,USB,2008-01-16,31.040000915527344
63609,USB,2008-01-17,30.21999931335449
63610,USB,2008-01-18,30.190000534057617
63611,USB,2008-01-22,30.690000534057617
63612,USB,2008-01-23,32.70000076293945
63613,USB,2008-01-24,33.439998626708984
63614,USB,2008-01-25,32.959999084472656
63615,USB,2008-01-28,33.630001068115234
63616,USB,2008-01-29,33.91999816894531
63617,USB,2008-01-30,33.59000015258789
63618,USB,2008-01-31,33.59000015258789
63619,USB,2008-02-01,34.0
63620,USB,2008-02-04,33.029998779296875
63621,USB,2008-02-05,32.060001373291016
63622,USB,2008-02-06,32.09000015258789
63623,USB,2008-02-07,32.619998931884766
63624,USB,2008-02-08,32.34000015258789
63625,USB,2008-02-11,32.09000015258789
63626,USB,2008-02-12,32.70000076293945
63627,USB,2008-02-13,32.939998626708984
63628,USB,2008-02-14,32.439998626708984
63629,USB,2008-02-15,32.68000030517578
63630,USB,2008-02-19,32.40999984741211
63631,USB,2008-02-20,32.70000076293945
63632,USB,2008-02-21,32.220001220703125
63633,USB,2008-02-22,32.90999984741211
63634,USB,2008-02-25,33.060001373291016
63635,USB,2008-02-26,33.25
63636,USB,2008-02-27,33.47999954223633
63637,USB,2008-02-28,32.81999969482422
63638,USB,2008-02-29,32.02000045776367
63639,USB,2008-03-03,31.950000762939453
63640,USB,2008-03-04,31.82999992370605
63641,USB,2008-03-05,31.780000686645508
63642,USB,2008-03-06,31.100000381469727
63643,USB,2008-03-07,30.8799991607666
63644,USB,2008-03-10,30.59000015258789
63645,USB,2008-03-11,32.849998474121094
63646,USB,2008-03-12,32.31999969482422
63647,USB,2008-03-13,32.66999816894531
63648,USB,2008-03-14,31.56999969482422
63649,USB,2008-03-17,32.59000015258789
63650,USB,2008-03-18,33.63999938964844
63651,USB,2008-03-19,32.93000030517578
63652,USB,2008-03-20,34.52000045776367
63653,USB,2008-03-24,34.66999816894531
63654,USB,2008-03-25,34.810001373291016
63655,USB,2008-03-26,33.900001525878906
63656,USB,2008-03-27,33.08000183105469
63657,USB,2008-03-28,32.65999984741211
63658,USB,2008-03-31,32.36000061035156
63659,USB,2008-04-01,34.0099983215332
63660,USB,2008-04-02,33.560001373291016
63661,USB,2008-04-03,33.810001373291016
63662,USB,2008-04-04,33.20000076293945
63663,USB,2008-04-07,33.20000076293945
63664,USB,2008-04-08,32.790000915527344
63665,USB,2008-04-09,32.45000076293945
63666,USB,2008-04-10,32.95000076293945
63667,USB,2008-04-11,32.619998931884766
63668,USB,2008-04-14,31.670000076293945
63669,USB,2008-04-15,32.209999084472656
63670,USB,2008-04-16,33.099998474121094
63671,USB,2008-04-17,33.36000061035156
63672,USB,2008-04-18,33.560001373291016
63673,USB,2008-04-21,33.27000045776367
63674,USB,2008-04-22,33.400001525878906
63675,USB,2008-04-23,33.41999816894531
63676,USB,2008-04-24,34.470001220703125
63677,USB,2008-04-25,34.88999938964844
63678,USB,2008-04-28,34.650001525878906
63679,USB,2008-04-29,34.27000045776367
63680,USB,2008-04-30,33.88999938964844
63681,USB,2008-05-01,34.93000030517578
63682,USB,2008-05-02,34.599998474121094
63683,USB,2008-05-05,34.459999084472656
63684,USB,2008-05-06,34.349998474121094
63685,USB,2008-05-07,33.70000076293945
63686,USB,2008-05-08,33.5099983215332
63687,USB,2008-05-09,33.54999923706055
63688,USB,2008-05-12,34.20000076293945
63689,USB,2008-05-13,33.9900016784668
63690,USB,2008-05-14,34.29999923706055
63691,USB,2008-05-15,34.400001525878906
63692,USB,2008-05-16,33.90999984741211
63693,USB,2008-05-19,33.93000030517578
63694,USB,2008-05-20,33.29999923706055
63695,USB,2008-05-21,32.939998626708984
63696,USB,2008-05-22,33.2400016784668
63697,USB,2008-05-23,32.68000030517578
63698,USB,2008-05-27,32.91999816894531
63699,USB,2008-05-28,32.88999938964844
63700,USB,2008-05-29,33.279998779296875
63701,USB,2008-05-30,33.189998626708984
63702,USB,2008-06-02,32.77000045776367
63703,USB,2008-06-03,32.84000015258789
63704,USB,2008-06-04,32.84000015258789
63705,USB,2008-06-05,33.52000045776367
63706,USB,2008-06-06,32.06999969482422
63707,USB,2008-06-09,30.950000762939453
63708,USB,2008-06-10,31.229999542236328
63709,USB,2008-06-11,30.549999237060547
63710,USB,2008-06-12,31.1200008392334
63711,USB,2008-06-13,30.82999992370605
63712,USB,2008-06-16,31.3799991607666
63713,USB,2008-06-17,30.670000076293945
63714,USB,2008-06-18,30.01000022888184
63715,USB,2008-06-19,29.920000076293945
63716,USB,2008-06-20,29.670000076293945
63717,USB,2008-06-23,28.899999618530277
63718,USB,2008-06-24,29.93000030517578
63719,USB,2008-06-25,29.940000534057617
63720,USB,2008-06-26,28.649999618530277
63721,USB,2008-06-27,28.309999465942383
63722,USB,2008-06-30,27.88999938964844
63723,USB,2008-07-01,28.399999618530277
63724,USB,2008-07-02,28.100000381469727
63725,USB,2008-07-03,27.670000076293945
63726,USB,2008-07-07,26.90999984741211
63727,USB,2008-07-08,28.040000915527344
63728,USB,2008-07-09,26.489999771118164
63729,USB,2008-07-10,26.21999931335449
63730,USB,2008-07-11,25.739999771118164
63731,USB,2008-07-14,23.32999992370605
63732,USB,2008-07-15,22.700000762939453
63733,USB,2008-07-16,26.739999771118164
63734,USB,2008-07-17,27.540000915527344
63735,USB,2008-07-18,28.38999938964844
63736,USB,2008-07-21,27.25
63737,USB,2008-07-22,30.3799991607666
63738,USB,2008-07-23,30.600000381469727
63739,USB,2008-07-24,29.030000686645508
63740,USB,2008-07-25,28.899999618530277
63741,USB,2008-07-28,27.850000381469727
63742,USB,2008-07-29,30.020000457763672
63743,USB,2008-07-30,31.030000686645508
63744,USB,2008-07-31,30.61000061035156
63745,USB,2008-08-01,30.799999237060547
63746,USB,2008-08-04,30.46999931335449
63747,USB,2008-08-05,31.93000030517578
63748,USB,2008-08-06,31.81999969482422
63749,USB,2008-08-07,30.43000030517578
63750,USB,2008-08-08,31.459999084472656
63751,USB,2008-08-11,31.979999542236328
63752,USB,2008-08-12,30.489999771118164
63753,USB,2008-08-13,30.040000915527344
63754,USB,2008-08-14,30.649999618530277
63755,USB,2008-08-15,31.57999992370605
63756,USB,2008-08-18,30.670000076293945
63757,USB,2008-08-19,29.420000076293945
63758,USB,2008-08-20,30.43000030517578
63759,USB,2008-08-21,30.15999984741211
63760,USB,2008-08-22,31.440000534057617
63761,USB,2008-08-25,30.229999542236328
63762,USB,2008-08-26,30.46999931335449
63763,USB,2008-08-27,31.059999465942383
63764,USB,2008-08-28,32.119998931884766
63765,USB,2008-08-29,31.86000061035156
63766,USB,2008-09-02,32.369998931884766
63767,USB,2008-09-03,32.95000076293945
63768,USB,2008-09-04,31.649999618530277
63769,USB,2008-09-05,32.7400016784668
63770,USB,2008-09-08,33.939998626708984
63771,USB,2008-09-09,32.060001373291016
63772,USB,2008-09-10,31.850000381469727
63773,USB,2008-09-11,33.63999938964844
63774,USB,2008-09-12,33.83000183105469
63775,USB,2008-09-15,33.02000045776367
63776,USB,2008-09-16,35.27000045776367
63777,USB,2008-09-17,33.34000015258789
63778,USB,2008-09-18,36.77000045776367
63779,USB,2008-09-19,37.9900016784668
63780,USB,2008-09-22,35.0
63781,USB,2008-09-23,34.0099983215332
63782,USB,2008-09-24,33.849998474121094
63783,USB,2008-09-25,35.310001373291016
63784,USB,2008-09-26,36.20000076293945
63785,USB,2008-09-29,32.75
63786,USB,2008-09-30,36.02000045776367
63787,USB,2008-10-01,36.68000030517578
63788,USB,2008-10-02,36.310001373291016
63789,USB,2008-10-03,35.060001373291016
63790,USB,2008-10-06,34.79999923706055
63791,USB,2008-10-07,31.799999237060547
63792,USB,2008-10-08,30.82999992370605
63793,USB,2008-10-09,28.93000030517578
63794,USB,2008-10-10,30.36000061035156
63795,USB,2008-10-13,31.25
63796,USB,2008-10-14,31.459999084472656
63797,USB,2008-10-15,30.1299991607666
63798,USB,2008-10-16,30.8700008392334
63799,USB,2008-10-17,30.549999237060547
63800,USB,2008-10-20,31.1200008392334
63801,USB,2008-10-21,30.200000762939453
63802,USB,2008-10-22,28.11000061035156
63803,USB,2008-10-23,28.68000030517578
63804,USB,2008-10-24,29.450000762939453
63805,USB,2008-10-27,28.81999969482422
63806,USB,2008-10-28,30.81999969482422
63807,USB,2008-10-29,29.030000686645508
63808,USB,2008-10-30,28.799999237060547
63809,USB,2008-10-31,29.809999465942383
63810,USB,2008-11-03,30.299999237060547
63811,USB,2008-11-04,32.20000076293945
63812,USB,2008-11-05,29.729999542236328
63813,USB,2008-11-06,28.030000686645508
63814,USB,2008-11-07,27.209999084472656
63815,USB,2008-11-10,27.51000022888184
63816,USB,2008-11-11,26.600000381469727
63817,USB,2008-11-12,25.170000076293945
63818,USB,2008-11-13,27.3799991607666
63819,USB,2008-11-14,26.299999237060547
63820,USB,2008-11-17,25.799999237060547
63821,USB,2008-11-18,25.729999542236328
63822,USB,2008-11-19,23.6200008392334
63823,USB,2008-11-20,22.1200008392334
63824,USB,2008-11-21,22.530000686645508
63825,USB,2008-11-24,25.100000381469727
63826,USB,2008-11-25,25.229999542236328
63827,USB,2008-11-26,26.459999084472656
63828,USB,2008-11-28,26.979999542236328
63829,USB,2008-12-01,23.709999084472656
63830,USB,2008-12-02,25.770000457763672
63831,USB,2008-12-03,27.90999984741211
63832,USB,2008-12-04,26.88999938964844
63833,USB,2008-12-05,28.90999984741211
63834,USB,2008-12-08,29.489999771118164
63835,USB,2008-12-09,28.100000381469727
63836,USB,2008-12-10,27.670000076293945
63837,USB,2008-12-11,24.850000381469727
63838,USB,2008-12-12,25.84000015258789
63839,USB,2008-12-15,23.93000030517578
63840,USB,2008-12-16,26.06999969482422
63841,USB,2008-12-17,25.200000762939453
63842,USB,2008-12-18,24.530000686645508
63843,USB,2008-12-19,24.850000381469727
63844,USB,2008-12-22,23.56999969482422
63845,USB,2008-12-23,23.13999938964844
63846,USB,2008-12-24,23.989999771118164
63847,USB,2008-12-26,24.25
63848,USB,2008-12-29,23.709999084472656
63849,USB,2008-12-30,24.11000061035156
63850,USB,2008-12-31,25.01000022888184
63851,USB,2009-01-02,25.25
63852,USB,2009-01-05,24.01000022888184
63853,USB,2009-01-06,23.75
63854,USB,2009-01-07,23.3700008392334
63855,USB,2009-01-08,23.15999984741211
63856,USB,2009-01-09,22.350000381469727
63857,USB,2009-01-12,21.68000030517578
63858,USB,2009-01-13,22.190000534057617
63859,USB,2009-01-14,21.06999969482422
63860,USB,2009-01-15,19.020000457763672
63861,USB,2009-01-16,18.31999969482422
63862,USB,2009-01-20,15.34000015258789
63863,USB,2009-01-21,16.09000015258789
63864,USB,2009-01-22,13.880000114440918
63865,USB,2009-01-23,14.640000343322754
63866,USB,2009-01-26,13.010000228881836
63867,USB,2009-01-27,13.699999809265137
63868,USB,2009-01-28,15.289999961853027
63869,USB,2009-01-29,14.720000267028809
63870,USB,2009-01-30,14.84000015258789
63871,USB,2009-02-02,15.279999732971191
63872,USB,2009-02-03,14.109999656677246
63873,USB,2009-02-04,14.170000076293944
63874,USB,2009-02-05,14.989999771118164
63875,USB,2009-02-06,16.190000534057617
63876,USB,2009-02-09,16.709999084472656
63877,USB,2009-02-10,14.399999618530272
63878,USB,2009-02-11,14.989999771118164
63879,USB,2009-02-12,13.65999984741211
63880,USB,2009-02-13,12.399999618530272
63881,USB,2009-02-17,10.729999542236328
63882,USB,2009-02-18,11.020000457763672
63883,USB,2009-02-19,10.880000114440918
63884,USB,2009-02-20,10.579999923706056
63885,USB,2009-02-23,11.329999923706056
63886,USB,2009-02-24,12.539999961853027
63887,USB,2009-02-25,12.760000228881836
63888,USB,2009-02-26,14.90999984741211
63889,USB,2009-02-27,14.3100004196167
63890,USB,2009-03-02,13.100000381469728
63891,USB,2009-03-03,12.579999923706056
63892,USB,2009-03-04,11.010000228881836
63893,USB,2009-03-05,9.010000228881836
63894,USB,2009-03-06,8.819999694824219
63895,USB,2009-03-09,10.1899995803833
63896,USB,2009-03-10,11.399999618530272
63897,USB,2009-03-11,12.420000076293944
63898,USB,2009-03-12,13.760000228881836
63899,USB,2009-03-13,13.56999969482422
63900,USB,2009-03-16,13.779999732971191
63901,USB,2009-03-17,14.520000457763672
63902,USB,2009-03-18,15.829999923706056
63903,USB,2009-03-19,14.260000228881836
63904,USB,2009-03-20,13.420000076293944
63905,USB,2009-03-23,15.989999771118164
63906,USB,2009-03-24,14.989999771118164
63907,USB,2009-03-25,16.030000686645508
63908,USB,2009-03-26,16.65999984741211
63909,USB,2009-03-27,15.640000343322754
63910,USB,2009-03-30,13.779999732971191
63911,USB,2009-03-31,14.609999656677246
63912,USB,2009-04-01,14.90999984741211
63913,USB,2009-04-02,15.579999923706056
63914,USB,2009-04-03,15.970000267028809
63915,USB,2009-04-06,15.239999771118164
63916,USB,2009-04-07,14.420000076293944
63917,USB,2009-04-08,14.359999656677246
63918,USB,2009-04-09,17.639999389648438
63919,USB,2009-04-13,18.010000228881836
63920,USB,2009-04-14,16.549999237060547
63921,USB,2009-04-15,17.889999389648438
63922,USB,2009-04-16,18.059999465942383
63923,USB,2009-04-17,18.600000381469727
63924,USB,2009-04-20,15.9399995803833
63925,USB,2009-04-21,19.270000457763672
63926,USB,2009-04-22,17.649999618530273
63927,USB,2009-04-23,18.3700008392334
63928,USB,2009-04-24,18.96999931335449
63929,USB,2009-04-27,18.13999938964844
63930,USB,2009-04-28,17.68000030517578
63931,USB,2009-04-29,18.790000915527344
63932,USB,2009-04-30,18.21999931335449
63933,USB,2009-05-01,17.959999084472656
63934,USB,2009-05-04,20.34000015258789
63935,USB,2009-05-05,20.1200008392334
63936,USB,2009-05-06,21.290000915527344
63937,USB,2009-05-07,19.559999465942383
63938,USB,2009-05-08,20.540000915527344
63939,USB,2009-05-11,18.5
63940,USB,2009-05-12,17.889999389648438
63941,USB,2009-05-13,17.399999618530273
63942,USB,2009-05-14,17.84000015258789
63943,USB,2009-05-15,17.670000076293945
63944,USB,2009-05-18,19.350000381469727
63945,USB,2009-05-19,18.86000061035156
63946,USB,2009-05-20,18.479999542236328
63947,USB,2009-05-21,18.11000061035156
63948,USB,2009-05-22,17.829999923706055
63949,USB,2009-05-26,19.040000915527344
63950,USB,2009-05-27,17.959999084472656
63951,USB,2009-05-28,18.920000076293945
63952,USB,2009-05-29,19.200000762939453
63953,USB,2009-06-01,18.899999618530277
63954,USB,2009-06-02,18.1200008392334
63955,USB,2009-06-03,18.049999237060547
63956,USB,2009-06-04,18.75
63957,USB,2009-06-05,18.0
63958,USB,2009-06-08,18.350000381469727
63959,USB,2009-06-09,18.18000030517578
63960,USB,2009-06-10,18.100000381469727
63961,USB,2009-06-11,18.36000061035156
63962,USB,2009-06-12,18.57999992370605
63963,USB,2009-06-15,17.81999969482422
63964,USB,2009-06-16,17.860000610351562
63965,USB,2009-06-17,17.770000457763672
63966,USB,2009-06-18,18.030000686645508
63967,USB,2009-06-19,17.950000762939453
63968,USB,2009-06-22,17.079999923706055
63969,USB,2009-06-23,17.43000030517578
63970,USB,2009-06-24,17.760000228881836
63971,USB,2009-06-25,17.790000915527344
63972,USB,2009-06-26,18.020000457763672
63973,USB,2009-06-29,18.190000534057617
63974,USB,2009-06-30,17.920000076293945
63975,USB,2009-07-01,17.579999923706055
63976,USB,2009-07-02,17.040000915527344
63977,USB,2009-07-06,17.09000015258789
63978,USB,2009-07-07,16.920000076293945
63979,USB,2009-07-08,16.59000015258789
63980,USB,2009-07-09,16.6200008392334
63981,USB,2009-07-10,16.59000015258789
63982,USB,2009-07-13,17.690000534057617
63983,USB,2009-07-14,17.420000076293945
63984,USB,2009-07-15,17.940000534057617
63985,USB,2009-07-16,17.920000076293945
63986,USB,2009-07-17,17.959999084472656
63987,USB,2009-07-20,18.290000915527344
63988,USB,2009-07-21,18.270000457763672
63989,USB,2009-07-22,18.959999084472656
63990,USB,2009-07-23,19.420000076293945
63991,USB,2009-07-24,19.770000457763672
63992,USB,2009-07-27,20.06999969482422
63993,USB,2009-07-28,19.950000762939453
63994,USB,2009-07-29,19.68000030517578
63995,USB,2009-07-30,20.479999542236328
63996,USB,2009-07-31,20.40999984741211
63997,USB,2009-08-03,20.8700008392334
63998,USB,2009-08-04,21.700000762939453
63999,USB,2009-08-05,22.790000915527344
64000,USB,2009-08-06,22.399999618530277
64001,USB,2009-08-07,23.25
64002,USB,2009-08-10,23.020000457763672
64003,USB,2009-08-11,22.100000381469727
64004,USB,2009-08-12,22.020000457763672
64005,USB,2009-08-13,22.549999237060547
64006,USB,2009-08-14,22.489999771118164
64007,USB,2009-08-17,21.399999618530277
64008,USB,2009-08-18,21.51000022888184
64009,USB,2009-08-19,21.57999992370605
64010,USB,2009-08-20,22.06999969482422
64011,USB,2009-08-21,22.280000686645508
64012,USB,2009-08-24,21.71999931335449
64013,USB,2009-08-25,21.920000076293945
64014,USB,2009-08-26,22.11000061035156
64015,USB,2009-08-27,22.25
64016,USB,2009-08-28,22.43000030517578
64017,USB,2009-08-31,22.6200008392334
64018,USB,2009-09-01,21.239999771118164
64019,USB,2009-09-02,20.65999984741211
64020,USB,2009-09-03,20.950000762939453
64021,USB,2009-09-04,21.450000762939453
64022,USB,2009-09-08,21.0
64023,USB,2009-09-09,21.75
64024,USB,2009-09-10,21.71999931335449
64025,USB,2009-09-11,21.86000061035156
64026,USB,2009-09-14,21.979999542236328
64027,USB,2009-09-15,22.170000076293945
64028,USB,2009-09-16,22.81999969482422
64029,USB,2009-09-17,22.440000534057617
64030,USB,2009-09-18,22.76000022888184
64031,USB,2009-09-21,22.43000030517578
64032,USB,2009-09-22,22.34000015258789
64033,USB,2009-09-23,22.06999969482422
64034,USB,2009-09-24,21.899999618530277
64035,USB,2009-09-25,22.059999465942383
64036,USB,2009-09-28,22.229999542236328
64037,USB,2009-09-29,21.75
64038,USB,2009-09-30,21.86000061035156
64039,USB,2009-10-01,21.11000061035156
64040,USB,2009-10-02,21.229999542236328
64041,USB,2009-10-05,21.63999938964844
64042,USB,2009-10-06,22.040000915527344
64043,USB,2009-10-07,22.18000030517578
64044,USB,2009-10-08,22.600000381469727
64045,USB,2009-10-09,22.93000030517578
64046,USB,2009-10-12,23.020000457763672
64047,USB,2009-10-13,22.850000381469727
64048,USB,2009-10-14,23.940000534057617
64049,USB,2009-10-15,24.01000022888184
64050,USB,2009-10-16,23.40999984741211
64051,USB,2009-10-19,23.809999465942383
64052,USB,2009-10-20,23.799999237060547
64053,USB,2009-10-21,24.43000030517578
64054,USB,2009-10-22,25.350000381469727
64055,USB,2009-10-23,24.950000762939453
64056,USB,2009-10-26,24.149999618530277
64057,USB,2009-10-27,24.25
64058,USB,2009-10-28,23.530000686645508
64059,USB,2009-10-29,24.209999084472656
64060,USB,2009-10-30,23.21999931335449
64061,USB,2009-11-02,23.84000015258789
64062,USB,2009-11-03,23.520000457763672
64063,USB,2009-11-04,23.06999969482422
64064,USB,2009-11-05,23.979999542236328
64065,USB,2009-11-06,23.729999542236328
64066,USB,2009-11-09,24.51000022888184
64067,USB,2009-11-10,24.32999992370605
64068,USB,2009-11-11,24.399999618530277
64069,USB,2009-11-12,24.0
64070,USB,2009-11-13,23.479999542236328
64071,USB,2009-11-16,23.3799991607666
64072,USB,2009-11-17,23.63999938964844
64073,USB,2009-11-18,23.61000061035156
64074,USB,2009-11-19,23.1299991607666
64075,USB,2009-11-20,23.290000915527344
64076,USB,2009-11-23,23.549999237060547
64077,USB,2009-11-24,23.729999542236328
64078,USB,2009-11-25,23.56999969482422
64079,USB,2009-11-27,22.950000762939453
64080,USB,2009-11-30,24.1299991607666
64081,USB,2009-12-01,24.34000015258789
64082,USB,2009-12-02,24.43000030517578
64083,USB,2009-12-03,23.25
64084,USB,2009-12-04,23.5
64085,USB,2009-12-07,23.030000686645508
64086,USB,2009-12-08,22.979999542236328
64087,USB,2009-12-09,22.899999618530277
64088,USB,2009-12-10,23.030000686645508
64089,USB,2009-12-11,23.049999237060547
64090,USB,2009-12-14,23.040000915527344
64091,USB,2009-12-15,22.38999938964844
64092,USB,2009-12-16,22.09000015258789
64093,USB,2009-12-17,21.780000686645508
64094,USB,2009-12-18,22.299999237060547
64095,USB,2009-12-21,22.959999084472656
64096,USB,2009-12-22,22.790000915527344
64097,USB,2009-12-23,22.34000015258789
64098,USB,2009-12-24,22.57999992370605
64099,USB,2009-12-28,22.46999931335449
64100,USB,2009-12-29,22.38999938964844
64101,USB,2009-12-30,22.450000762939453
64102,USB,2009-12-31,22.51000022888184
64103,USB,2010-01-04,22.8799991607666
64104,USB,2010-01-05,23.459999084472656
64105,USB,2010-01-06,23.709999084472656
64106,USB,2010-01-07,24.170000076293945
64107,USB,2010-01-08,24.209999084472656
64108,USB,2010-01-11,24.31999969482422
64109,USB,2010-01-12,24.309999465942383
64110,USB,2010-01-13,24.709999084472656
64111,USB,2010-01-14,25.32999992370605
64112,USB,2010-01-15,24.6200008392334
64113,USB,2010-01-19,24.489999771118164
64114,USB,2010-01-20,25.01000022888184
64115,USB,2010-01-21,25.13999938964844
64116,USB,2010-01-22,24.670000076293945
64117,USB,2010-01-25,24.809999465942383
64118,USB,2010-01-26,24.309999465942383
64119,USB,2010-01-27,25.1200008392334
64120,USB,2010-01-28,24.989999771118164
64121,USB,2010-01-29,25.07999992370605
64122,USB,2010-02-01,25.18000030517578
64123,USB,2010-02-02,24.8700008392334
64124,USB,2010-02-03,24.459999084472656
64125,USB,2010-02-04,23.649999618530277
64126,USB,2010-02-05,23.96999931335449
64127,USB,2010-02-08,23.489999771118164
64128,USB,2010-02-09,23.489999771118164
64129,USB,2010-02-10,23.61000061035156
64130,USB,2010-02-11,23.489999771118164
64131,USB,2010-02-12,23.26000022888184
64132,USB,2010-02-16,23.86000061035156
64133,USB,2010-02-17,23.729999542236328
64134,USB,2010-02-18,23.90999984741211
64135,USB,2010-02-19,24.13999938964844
64136,USB,2010-02-22,24.549999237060547
64137,USB,2010-02-23,24.270000457763672
64138,USB,2010-02-24,24.780000686645508
64139,USB,2010-02-25,24.299999237060547
64140,USB,2010-02-26,24.61000061035156
64141,USB,2010-03-01,24.51000022888184
64142,USB,2010-03-02,24.739999771118164
64143,USB,2010-03-03,24.649999618530277
64144,USB,2010-03-04,24.739999771118164
64145,USB,2010-03-05,25.200000762939453
64146,USB,2010-03-08,24.989999771118164
64147,USB,2010-03-09,24.670000076293945
64148,USB,2010-03-10,24.959999084472656
64149,USB,2010-03-11,25.46999931335449
64150,USB,2010-03-12,25.670000076293945
64151,USB,2010-03-15,25.899999618530277
64152,USB,2010-03-16,26.1200008392334
64153,USB,2010-03-17,26.209999084472656
64154,USB,2010-03-18,25.989999771118164
64155,USB,2010-03-19,26.13999938964844
64156,USB,2010-03-22,26.21999931335449
64157,USB,2010-03-23,26.25
64158,USB,2010-03-24,26.190000534057617
64159,USB,2010-03-25,26.170000076293945
64160,USB,2010-03-26,26.049999237060547
64161,USB,2010-03-29,25.959999084472656
64162,USB,2010-03-30,25.86000061035156
64163,USB,2010-03-31,25.8799991607666
64164,USB,2010-04-01,26.239999771118164
64165,USB,2010-04-05,26.46999931335449
64166,USB,2010-04-06,27.07999992370605
64167,USB,2010-04-07,26.700000762939453
64168,USB,2010-04-08,27.1299991607666
64169,USB,2010-04-09,27.15999984741211
64170,USB,2010-04-12,27.51000022888184
64171,USB,2010-04-13,27.530000686645508
64172,USB,2010-04-14,28.25
64173,USB,2010-04-15,28.26000022888184
64174,USB,2010-04-16,27.450000762939453
64175,USB,2010-04-19,27.61000061035156
64176,USB,2010-04-20,28.209999084472656
64177,USB,2010-04-21,27.940000534057617
64178,USB,2010-04-22,27.3700008392334
64179,USB,2010-04-23,27.299999237060547
64180,USB,2010-04-26,26.8700008392334
64181,USB,2010-04-27,26.229999542236328
64182,USB,2010-04-28,26.56999969482422
64183,USB,2010-04-29,27.290000915527344
64184,USB,2010-04-30,26.770000457763672
64185,USB,2010-05-03,27.21999931335449
64186,USB,2010-05-04,26.5
64187,USB,2010-05-05,26.420000076293945
64188,USB,2010-05-06,25.479999542236328
64189,USB,2010-05-07,25.149999618530277
64190,USB,2010-05-10,26.540000915527344
64191,USB,2010-05-11,26.68000030517578
64192,USB,2010-05-12,26.8799991607666
64193,USB,2010-05-13,26.3799991607666
64194,USB,2010-05-14,25.51000022888184
64195,USB,2010-05-17,25.61000061035156
64196,USB,2010-05-18,24.36000061035156
64197,USB,2010-05-19,24.149999618530277
64198,USB,2010-05-20,23.209999084472656
64199,USB,2010-05-21,23.979999542236328
64200,USB,2010-05-24,23.59000015258789
64201,USB,2010-05-25,23.88999938964844
64202,USB,2010-05-26,23.6299991607666
64203,USB,2010-05-27,24.43000030517578
64204,USB,2010-05-28,23.959999084472656
64205,USB,2010-06-01,23.290000915527344
64206,USB,2010-06-02,23.989999771118164
64207,USB,2010-06-03,23.56999969482422
64208,USB,2010-06-04,22.850000381469727
64209,USB,2010-06-07,22.459999084472656
64210,USB,2010-06-08,22.739999771118164
64211,USB,2010-06-09,22.56999969482422
64212,USB,2010-06-10,23.68000030517578
64213,USB,2010-06-11,23.309999465942383
64214,USB,2010-06-14,22.81999969482422
64215,USB,2010-06-15,23.200000762939453
64216,USB,2010-06-16,23.1200008392334
64217,USB,2010-06-17,23.059999465942383
64218,USB,2010-06-18,23.56999969482422
64219,USB,2010-06-21,23.670000076293945
64220,USB,2010-06-22,23.549999237060547
64221,USB,2010-06-23,23.1299991607666
64222,USB,2010-06-24,22.61000061035156
64223,USB,2010-06-25,23.36000061035156
64224,USB,2010-06-28,23.11000061035156
64225,USB,2010-06-29,22.6200008392334
64226,USB,2010-06-30,22.350000381469727
64227,USB,2010-07-01,22.32999992370605
64228,USB,2010-07-02,21.8799991607666
64229,USB,2010-07-06,22.040000915527344
64230,USB,2010-07-07,22.93000030517578
64231,USB,2010-07-08,23.239999771118164
64232,USB,2010-07-09,23.90999984741211
64233,USB,2010-07-12,23.770000457763672
64234,USB,2010-07-13,24.43000030517578
64235,USB,2010-07-14,24.13999938964844
64236,USB,2010-07-15,24.399999618530277
64237,USB,2010-07-16,23.040000915527344
64238,USB,2010-07-19,22.989999771118164
64239,USB,2010-07-20,23.149999618530277
64240,USB,2010-07-21,23.06999969482422
64241,USB,2010-07-22,23.65999984741211
64242,USB,2010-07-23,23.700000762939453
64243,USB,2010-07-26,24.1200008392334
64244,USB,2010-07-27,24.309999465942383
64245,USB,2010-07-28,23.96999931335449
64246,USB,2010-07-29,23.940000534057617
64247,USB,2010-07-30,23.899999618530277
64248,USB,2010-08-02,24.51000022888184
64249,USB,2010-08-03,24.21999931335449
64250,USB,2010-08-04,23.93000030517578
64251,USB,2010-08-05,23.68000030517578
64252,USB,2010-08-06,23.21999931335449
64253,USB,2010-08-09,23.63999938964844
64254,USB,2010-08-10,23.440000534057617
64255,USB,2010-08-11,22.479999542236328
64256,USB,2010-08-12,22.440000534057617
64257,USB,2010-08-13,22.21999931335449
64258,USB,2010-08-16,22.1299991607666
64259,USB,2010-08-17,22.309999465942383
64260,USB,2010-08-18,22.399999618530277
64261,USB,2010-08-19,21.71999931335449
64262,USB,2010-08-20,21.739999771118164
64263,USB,2010-08-23,21.6299991607666
64264,USB,2010-08-24,21.309999465942383
64265,USB,2010-08-25,21.21999931335449
64266,USB,2010-08-26,20.96999931335449
64267,USB,2010-08-27,21.65999984741211
64268,USB,2010-08-30,20.709999084472656
64269,USB,2010-08-31,20.799999237060547
64270,USB,2010-09-01,21.809999465942383
64271,USB,2010-09-02,22.1200008392334
64272,USB,2010-09-03,22.670000076293945
64273,USB,2010-09-07,22.229999542236328
64274,USB,2010-09-08,22.31999969482422
64275,USB,2010-09-09,22.649999618530277
64276,USB,2010-09-10,22.6299991607666
64277,USB,2010-09-13,23.3700008392334
64278,USB,2010-09-14,23.26000022888184
64279,USB,2010-09-15,22.670000076293945
64280,USB,2010-09-16,22.700000762939453
64281,USB,2010-09-17,22.809999465942383
64282,USB,2010-09-20,23.280000686645508
64283,USB,2010-09-21,22.8700008392334
64284,USB,2010-09-22,22.520000457763672
64285,USB,2010-09-23,21.81999969482422
64286,USB,2010-09-24,22.40999984741211
64287,USB,2010-09-27,21.86000061035156
64288,USB,2010-09-28,21.82999992370605
64289,USB,2010-09-29,21.670000076293945
64290,USB,2010-09-30,21.6200008392334
64291,USB,2010-10-01,21.709999084472656
64292,USB,2010-10-04,21.6200008392334
64293,USB,2010-10-05,22.34000015258789
64294,USB,2010-10-06,22.40999984741211
64295,USB,2010-10-07,22.36000061035156
64296,USB,2010-10-08,22.309999465942383
64297,USB,2010-10-11,22.25
64298,USB,2010-10-12,22.8799991607666
64299,USB,2010-10-13,22.86000061035156
64300,USB,2010-10-14,22.56999969482422
64301,USB,2010-10-15,22.540000915527344
64302,USB,2010-10-18,23.15999984741211
64303,USB,2010-10-19,22.809999465942383
64304,USB,2010-10-20,22.82999992370605
64305,USB,2010-10-21,23.36000061035156
64306,USB,2010-10-22,23.59000015258789
64307,USB,2010-10-25,23.46999931335449
64308,USB,2010-10-26,23.940000534057617
64309,USB,2010-10-27,24.34000015258789
64310,USB,2010-10-28,24.18000030517578
64311,USB,2010-10-29,24.200000762939453
64312,USB,2010-11-01,23.93000030517578
64313,USB,2010-11-02,23.799999237060547
64314,USB,2010-11-03,24.049999237060547
64315,USB,2010-11-04,25.15999984741211
64316,USB,2010-11-05,26.100000381469727
64317,USB,2010-11-08,25.700000762939453
64318,USB,2010-11-09,25.209999084472656
64319,USB,2010-11-10,25.51000022888184
64320,USB,2010-11-11,25.18000030517578
64321,USB,2010-11-12,24.6200008392334
64322,USB,2010-11-15,24.940000534057617
64323,USB,2010-11-16,24.71999931335449
64324,USB,2010-11-17,24.729999542236328
64325,USB,2010-11-18,25.01000022888184
64326,USB,2010-11-19,24.8700008392334
64327,USB,2010-11-22,24.649999618530277
64328,USB,2010-11-23,24.07999992370605
64329,USB,2010-11-24,24.170000076293945
64330,USB,2010-11-26,23.96999931335449
64331,USB,2010-11-29,24.100000381469727
64332,USB,2010-11-30,23.780000686645508
64333,USB,2010-12-01,24.209999084472656
64334,USB,2010-12-02,24.76000022888184
64335,USB,2010-12-03,24.76000022888184
64336,USB,2010-12-06,24.649999618530277
64337,USB,2010-12-07,24.3700008392334
64338,USB,2010-12-08,25.170000076293945
64339,USB,2010-12-09,25.84000015258789
64340,USB,2010-12-10,26.450000762939453
64341,USB,2010-12-13,26.18000030517578
64342,USB,2010-12-14,25.940000534057617
64343,USB,2010-12-15,25.799999237060547
64344,USB,2010-12-16,26.100000381469727
64345,USB,2010-12-17,26.200000762939453
64346,USB,2010-12-20,26.13999938964844
64347,USB,2010-12-21,26.559999465942383
64348,USB,2010-12-22,26.950000762939453
64349,USB,2010-12-23,27.020000457763672
64350,USB,2010-12-27,27.1200008392334
64351,USB,2010-12-28,27.18000030517578
64352,USB,2010-12-29,27.030000686645508
64353,USB,2010-12-30,26.940000534057617
64354,USB,2010-12-31,26.96999931335449
64355,USB,2011-01-03,26.940000534057617
64356,USB,2011-01-04,26.76000022888184
64357,USB,2011-01-05,26.81999969482422
64358,USB,2011-01-06,26.290000915527344
64359,USB,2011-01-07,26.09000015258789
64360,USB,2011-01-10,26.25
64361,USB,2011-01-11,26.049999237060547
64362,USB,2011-01-12,26.690000534057617
64363,USB,2011-01-13,26.75
64364,USB,2011-01-14,27.3700008392334
64365,USB,2011-01-18,27.309999465942383
64366,USB,2011-01-19,26.520000457763672
64367,USB,2011-01-20,26.700000762939453
64368,USB,2011-01-21,26.959999084472656
64369,USB,2011-01-24,26.84000015258789
64370,USB,2011-01-25,26.76000022888184
64371,USB,2011-01-26,26.600000381469727
64372,USB,2011-01-27,26.959999084472656
64373,USB,2011-01-28,26.799999237060547
64374,USB,2011-01-31,27.0
64375,USB,2011-02-01,27.65999984741211
64376,USB,2011-02-02,27.38999938964844
64377,USB,2011-02-03,27.46999931335449
64378,USB,2011-02-04,27.420000076293945
64379,USB,2011-02-07,27.950000762939453
64380,USB,2011-02-08,28.21999931335449
64381,USB,2011-02-09,28.040000915527344
64382,USB,2011-02-10,27.86000061035156
64383,USB,2011-02-11,28.3700008392334
64384,USB,2011-02-14,28.68000030517578
64385,USB,2011-02-15,28.649999618530277
64386,USB,2011-02-16,28.700000762939453
64387,USB,2011-02-17,28.36000061035156
64388,USB,2011-02-18,28.559999465942383
64389,USB,2011-02-22,27.690000534057617
64390,USB,2011-02-23,27.520000457763672
64391,USB,2011-02-24,27.5
64392,USB,2011-02-25,27.520000457763672
64393,USB,2011-02-28,27.729999542236328
64394,USB,2011-03-01,27.1200008392334
64395,USB,2011-03-02,26.850000381469727
64396,USB,2011-03-03,27.540000915527344
64397,USB,2011-03-04,27.040000915527344
64398,USB,2011-03-07,26.899999618530277
64399,USB,2011-03-08,27.75
64400,USB,2011-03-09,27.799999237060547
64401,USB,2011-03-10,27.18000030517578
64402,USB,2011-03-11,27.15999984741211
64403,USB,2011-03-14,26.8700008392334
64404,USB,2011-03-15,26.709999084472656
64405,USB,2011-03-16,26.149999618530277
64406,USB,2011-03-17,26.350000381469727
64407,USB,2011-03-18,26.649999618530277
64408,USB,2011-03-21,26.600000381469727
64409,USB,2011-03-22,26.459999084472656
64410,USB,2011-03-23,26.450000762939453
64411,USB,2011-03-24,26.68000030517578
64412,USB,2011-03-25,26.920000076293945
64413,USB,2011-03-28,26.8700008392334
64414,USB,2011-03-29,26.649999618530277
64415,USB,2011-03-30,26.68000030517578
64416,USB,2011-03-31,26.43000030517578
64417,USB,2011-04-01,26.68000030517578
64418,USB,2011-04-04,26.600000381469727
64419,USB,2011-04-05,26.51000022888184
64420,USB,2011-04-06,26.899999618530277
64421,USB,2011-04-07,26.43000030517578
64422,USB,2011-04-08,26.18000030517578
64423,USB,2011-04-11,26.09000015258789
64424,USB,2011-04-12,26.36000061035156
64425,USB,2011-04-13,25.989999771118164
64426,USB,2011-04-14,25.84000015258789
64427,USB,2011-04-15,25.93000030517578
64428,USB,2011-04-18,25.559999465942383
64429,USB,2011-04-19,25.25
64430,USB,2011-04-20,24.84000015258789
64431,USB,2011-04-21,25.149999618530277
64432,USB,2011-04-25,25.049999237060547
64433,USB,2011-04-26,25.040000915527344
64434,USB,2011-04-27,25.549999237060547
64435,USB,2011-04-28,25.479999542236328
64436,USB,2011-04-29,25.81999969482422
64437,USB,2011-05-02,25.68000030517578
64438,USB,2011-05-03,25.809999465942383
64439,USB,2011-05-04,25.540000915527344
64440,USB,2011-05-05,25.200000762939453
64441,USB,2011-05-06,25.190000534057617
64442,USB,2011-05-09,25.25
64443,USB,2011-05-10,25.68000030517578
64444,USB,2011-05-11,25.190000534057617
64445,USB,2011-05-12,25.32999992370605
64446,USB,2011-05-13,25.020000457763672
64447,USB,2011-05-16,25.049999237060547
64448,USB,2011-05-17,25.59000015258789
64449,USB,2011-05-18,25.739999771118164
64450,USB,2011-05-19,25.809999465942383
64451,USB,2011-05-20,25.200000762939453
64452,USB,2011-05-23,24.93000030517578
64453,USB,2011-05-24,24.959999084472656
64454,USB,2011-05-25,24.90999984741211
64455,USB,2011-05-26,24.950000762939453
64456,USB,2011-05-27,25.420000076293945
64457,USB,2011-05-31,25.600000381469727
64458,USB,2011-06-01,24.700000762939453
64459,USB,2011-06-02,24.729999542236328
64460,USB,2011-06-03,24.549999237060547
64461,USB,2011-06-06,24.11000061035156
64462,USB,2011-06-07,23.850000381469727
64463,USB,2011-06-08,23.96999931335449
64464,USB,2011-06-09,24.40999984741211
64465,USB,2011-06-10,24.32999992370605
64466,USB,2011-06-13,24.309999465942383
64467,USB,2011-06-14,24.5
64468,USB,2011-06-15,23.989999771118164
64469,USB,2011-06-16,24.209999084472656
64470,USB,2011-06-17,24.489999771118164
64471,USB,2011-06-20,24.5
64472,USB,2011-06-21,24.71999931335449
64473,USB,2011-06-22,24.450000762939453
64474,USB,2011-06-23,24.290000915527344
64475,USB,2011-06-24,23.920000076293945
64476,USB,2011-06-27,24.56999969482422
64477,USB,2011-06-28,24.8700008392334
64478,USB,2011-06-29,25.32999992370605
64479,USB,2011-06-30,25.51000022888184
64480,USB,2011-07-01,26.059999465942383
64481,USB,2011-07-05,25.59000015258789
64482,USB,2011-07-06,25.299999237060547
64483,USB,2011-07-07,25.6200008392334
64484,USB,2011-07-08,25.350000381469727
64485,USB,2011-07-11,24.8700008392334
64486,USB,2011-07-12,24.959999084472656
64487,USB,2011-07-13,25.1200008392334
64488,USB,2011-07-14,24.690000534057617
64489,USB,2011-07-15,24.739999771118164
64490,USB,2011-07-18,24.43000030517578
64491,USB,2011-07-19,25.030000686645508
64492,USB,2011-07-20,26.13999938964844
64493,USB,2011-07-21,27.01000022888184
64494,USB,2011-07-22,26.90999984741211
64495,USB,2011-07-25,26.96999931335449
64496,USB,2011-07-26,26.739999771118164
64497,USB,2011-07-27,26.21999931335449
64498,USB,2011-07-28,26.100000381469727
64499,USB,2011-07-29,26.059999465942383
64500,USB,2011-08-01,25.979999542236328
64501,USB,2011-08-02,25.149999618530277
64502,USB,2011-08-03,25.229999542236328
64503,USB,2011-08-04,24.149999618530277
64504,USB,2011-08-05,23.71999931335449
64505,USB,2011-08-08,21.59000015258789
64506,USB,2011-08-09,23.3700008392334
64507,USB,2011-08-10,21.43000030517578
64508,USB,2011-08-11,22.440000534057617
64509,USB,2011-08-12,21.90999984741211
64510,USB,2011-08-15,22.729999542236328
64511,USB,2011-08-16,22.18000030517578
64512,USB,2011-08-17,22.43000030517578
64513,USB,2011-08-18,21.06999969482422
64514,USB,2011-08-19,20.559999465942383
64515,USB,2011-08-22,20.309999465942383
64516,USB,2011-08-23,21.51000022888184
64517,USB,2011-08-24,22.239999771118164
64518,USB,2011-08-25,22.350000381469727
64519,USB,2011-08-26,22.420000076293945
64520,USB,2011-08-29,23.170000076293945
64521,USB,2011-08-30,23.030000686645508
64522,USB,2011-08-31,23.209999084472656
64523,USB,2011-09-01,22.65999984741211
64524,USB,2011-09-02,21.61000061035156
64525,USB,2011-09-06,21.270000457763672
64526,USB,2011-09-07,22.690000534057617
64527,USB,2011-09-08,22.86000061035156
64528,USB,2011-09-09,22.0
64529,USB,2011-09-12,22.350000381469727
64530,USB,2011-09-13,22.959999084472656
64531,USB,2011-09-14,23.51000022888184
64532,USB,2011-09-15,24.049999237060547
64533,USB,2011-09-16,24.11000061035156
64534,USB,2011-09-19,23.88999938964844
64535,USB,2011-09-20,24.09000015258789
64536,USB,2011-09-21,22.86000061035156
64537,USB,2011-09-22,22.90999984741211
64538,USB,2011-09-23,23.209999084472656
64539,USB,2011-09-26,24.36000061035156
64540,USB,2011-09-27,24.06999969482422
64541,USB,2011-09-28,23.350000381469727
64542,USB,2011-09-29,24.209999084472656
64543,USB,2011-09-30,23.540000915527344
64544,USB,2011-10-03,22.649999618530277
64545,USB,2011-10-04,23.15999984741211
64546,USB,2011-10-05,23.450000762939453
64547,USB,2011-10-06,24.0
64548,USB,2011-10-07,23.32999992370605
64549,USB,2011-10-10,24.450000762939453
64550,USB,2011-10-11,23.8799991607666
64551,USB,2011-10-12,24.75
64552,USB,2011-10-13,24.32999992370605
64553,USB,2011-10-14,24.700000762939453
64554,USB,2011-10-17,23.61000061035156
64555,USB,2011-10-18,24.479999542236328
64556,USB,2011-10-19,24.1299991607666
64557,USB,2011-10-20,24.920000076293945
64558,USB,2011-10-21,25.38999938964844
64559,USB,2011-10-24,25.56999969482422
64560,USB,2011-10-25,24.84000015258789
64561,USB,2011-10-26,25.489999771118164
64562,USB,2011-10-27,26.21999931335449
64563,USB,2011-10-28,26.030000686645508
64564,USB,2011-10-31,25.59000015258789
64565,USB,2011-11-01,24.530000686645508
64566,USB,2011-11-02,25.309999465942383
64567,USB,2011-11-03,25.600000381469727
64568,USB,2011-11-04,25.530000686645508
64569,USB,2011-11-07,25.88999938964844
64570,USB,2011-11-08,26.270000457763672
64571,USB,2011-11-09,25.11000061035156
64572,USB,2011-11-10,25.63999938964844
64573,USB,2011-11-11,25.940000534057617
64574,USB,2011-11-14,25.479999542236328
64575,USB,2011-11-15,25.520000457763672
64576,USB,2011-11-16,25.440000534057617
64577,USB,2011-11-17,25.11000061035156
64578,USB,2011-11-18,25.3799991607666
64579,USB,2011-11-21,24.6200008392334
64580,USB,2011-11-22,24.670000076293945
64581,USB,2011-11-23,23.790000915527344
64582,USB,2011-11-25,24.030000686645508
64583,USB,2011-11-28,24.71999931335449
64584,USB,2011-11-29,24.61000061035156
64585,USB,2011-11-30,25.920000076293945
64586,USB,2011-12-01,25.700000762939453
64587,USB,2011-12-02,25.71999931335449
64588,USB,2011-12-05,25.940000534057617
64589,USB,2011-12-06,26.209999084472656
64590,USB,2011-12-07,26.40999984741211
64591,USB,2011-12-08,25.649999618530277
64592,USB,2011-12-09,26.290000915527344
64593,USB,2011-12-12,26.040000915527344
64594,USB,2011-12-13,25.739999771118164
64595,USB,2011-12-14,25.780000686645508
64596,USB,2011-12-15,25.799999237060547
64597,USB,2011-12-16,26.0
64598,USB,2011-12-19,25.559999465942383
64599,USB,2011-12-20,26.5
64600,USB,2011-12-21,26.809999465942383
64601,USB,2011-12-22,27.34000015258789
64602,USB,2011-12-23,27.489999771118164
64603,USB,2011-12-27,27.309999465942383
64604,USB,2011-12-28,26.8799991607666
64605,USB,2011-12-29,27.299999237060547
64606,USB,2011-12-30,27.049999237060547
64607,USB,2012-01-03,27.57999992370605
64608,USB,2012-01-04,27.56999969482422
64609,USB,2012-01-05,27.979999542236328
64610,USB,2012-01-06,27.75
64611,USB,2012-01-09,28.239999771118164
64612,USB,2012-01-10,28.26000022888184
64613,USB,2012-01-11,28.40999984741211
64614,USB,2012-01-12,28.739999771118164
64615,USB,2012-01-13,29.030000686645508
64616,USB,2012-01-17,28.770000457763672
64617,USB,2012-01-18,29.07999992370605
64618,USB,2012-01-19,28.559999465942383
64619,USB,2012-01-20,28.739999771118164
64620,USB,2012-01-23,28.489999771118164
64621,USB,2012-01-24,28.450000762939453
64622,USB,2012-01-25,28.600000381469727
64623,USB,2012-01-26,27.790000915527344
64624,USB,2012-01-27,27.86000061035156
64625,USB,2012-01-30,28.01000022888184
64626,USB,2012-01-31,28.21999931335449
64627,USB,2012-02-01,28.559999465942383
64628,USB,2012-02-02,28.56999969482422
64629,USB,2012-02-03,29.200000762939453
64630,USB,2012-02-06,29.15999984741211
64631,USB,2012-02-07,29.450000762939453
64632,USB,2012-02-08,29.6299991607666
64633,USB,2012-02-09,29.34000015258789
64634,USB,2012-02-10,29.01000022888184
64635,USB,2012-02-13,29.18000030517578
64636,USB,2012-02-14,29.0
64637,USB,2012-02-15,28.6299991607666
64638,USB,2012-02-16,29.07999992370605
64639,USB,2012-02-17,29.350000381469727
64640,USB,2012-02-21,29.1200008392334
64641,USB,2012-02-22,28.809999465942383
64642,USB,2012-02-23,28.989999771118164
64643,USB,2012-02-24,28.729999542236328
64644,USB,2012-02-27,29.299999237060547
64645,USB,2012-02-28,29.170000076293945
64646,USB,2012-02-29,29.399999618530277
64647,USB,2012-03-01,29.709999084472656
64648,USB,2012-03-02,29.270000457763672
64649,USB,2012-03-05,28.899999618530277
64650,USB,2012-03-06,28.3700008392334
64651,USB,2012-03-07,28.63999938964844
64652,USB,2012-03-08,29.15999984741211
64653,USB,2012-03-09,29.71999931335449
64654,USB,2012-03-12,29.68000030517578
64655,USB,2012-03-13,31.01000022888184
64656,USB,2012-03-14,31.479999542236328
64657,USB,2012-03-15,31.68000030517578
64658,USB,2012-03-16,31.649999618530277
64659,USB,2012-03-19,31.850000381469727
64660,USB,2012-03-20,31.700000762939453
64661,USB,2012-03-21,31.540000915527344
64662,USB,2012-03-22,31.3700008392334
64663,USB,2012-03-23,31.700000762939453
64664,USB,2012-03-26,32.11000061035156
64665,USB,2012-03-27,31.690000534057617
64666,USB,2012-03-28,31.81999969482422
64667,USB,2012-03-29,31.549999237060547
64668,USB,2012-03-30,31.68000030517578
64669,USB,2012-04-02,31.709999084472656
64670,USB,2012-04-03,31.59000015258789
64671,USB,2012-04-04,31.309999465942383
64672,USB,2012-04-05,31.350000381469727
64673,USB,2012-04-09,31.01000022888184
64674,USB,2012-04-10,30.34000015258789
64675,USB,2012-04-11,30.8700008392334
64676,USB,2012-04-12,31.34000015258789
64677,USB,2012-04-13,30.899999618530277
64678,USB,2012-04-16,31.15999984741211
64679,USB,2012-04-17,31.549999237060547
64680,USB,2012-04-18,31.299999237060547
64681,USB,2012-04-19,31.21999931335449
64682,USB,2012-04-20,31.290000915527344
64683,USB,2012-04-23,31.209999084472656
64684,USB,2012-04-24,31.6200008392334
64685,USB,2012-04-25,31.68000030517578
64686,USB,2012-04-26,32.099998474121094
64687,USB,2012-04-27,32.43000030517578
64688,USB,2012-04-30,32.16999816894531
64689,USB,2012-05-01,32.290000915527344
64690,USB,2012-05-02,32.040000915527344
64691,USB,2012-05-03,31.940000534057617
64692,USB,2012-05-04,31.670000076293945
64693,USB,2012-05-07,31.84000015258789
64694,USB,2012-05-08,31.56999969482422
64695,USB,2012-05-09,31.46999931335449
64696,USB,2012-05-10,31.90999984741211
64697,USB,2012-05-11,32.209999084472656
64698,USB,2012-05-14,31.559999465942383
64699,USB,2012-05-15,31.299999237060547
64700,USB,2012-05-16,31.059999465942383
64701,USB,2012-05-17,30.649999618530277
64702,USB,2012-05-18,30.270000457763672
64703,USB,2012-05-21,30.71999931335449
64704,USB,2012-05-22,31.0
64705,USB,2012-05-23,31.09000015258789
64706,USB,2012-05-24,31.1299991607666
64707,USB,2012-05-25,30.93000030517578
64708,USB,2012-05-29,31.209999084472656
64709,USB,2012-05-30,30.75
64710,USB,2012-05-31,31.11000061035156
64711,USB,2012-06-01,29.600000381469727
64712,USB,2012-06-04,28.790000915527344
64713,USB,2012-06-05,29.21999931335449
64714,USB,2012-06-06,29.700000762939453
64715,USB,2012-06-07,29.57999992370605
64716,USB,2012-06-08,30.100000381469727
64717,USB,2012-06-11,29.8700008392334
64718,USB,2012-06-12,30.6299991607666
64719,USB,2012-06-13,30.559999465942383
64720,USB,2012-06-14,31.01000022888184
64721,USB,2012-06-15,31.57999992370605
64722,USB,2012-06-18,31.520000457763672
64723,USB,2012-06-19,31.76000022888184
64724,USB,2012-06-20,31.71999931335449
64725,USB,2012-06-21,31.229999542236328
64726,USB,2012-06-22,31.71999931335449
64727,USB,2012-06-25,31.15999984741211
64728,USB,2012-06-26,31.309999465942383
64729,USB,2012-06-27,31.43000030517578
64730,USB,2012-06-28,31.440000534057617
64731,USB,2012-06-29,32.15999984741211
64732,USB,2012-07-02,32.439998626708984
64733,USB,2012-07-03,32.58000183105469
64734,USB,2012-07-05,32.290000915527344
64735,USB,2012-07-06,32.0099983215332
64736,USB,2012-07-09,32.029998779296875
64737,USB,2012-07-10,31.899999618530277
64738,USB,2012-07-11,32.279998779296875
64739,USB,2012-07-12,32.0099983215332
64740,USB,2012-07-13,32.70000076293945
64741,USB,2012-07-16,32.779998779296875
64742,USB,2012-07-17,32.95000076293945
64743,USB,2012-07-18,33.47999954223633
64744,USB,2012-07-19,33.79999923706055
64745,USB,2012-07-20,33.599998474121094
64746,USB,2012-07-23,33.41999816894531
64747,USB,2012-07-24,33.470001220703125
64748,USB,2012-07-25,33.290000915527344
64749,USB,2012-07-26,33.59000015258789
64750,USB,2012-07-27,33.91999816894531
64751,USB,2012-07-30,33.75
64752,USB,2012-07-31,33.5
64753,USB,2012-08-01,33.31999969482422
64754,USB,2012-08-02,32.900001525878906
64755,USB,2012-08-03,33.4900016784668
64756,USB,2012-08-06,33.0099983215332
64757,USB,2012-08-07,33.09000015258789
64758,USB,2012-08-08,33.02000045776367
64759,USB,2012-08-09,33.029998779296875
64760,USB,2012-08-10,33.15999984741211
64761,USB,2012-08-13,33.18000030517578
64762,USB,2012-08-14,33.02000045776367
64763,USB,2012-08-15,33.16999816894531
64764,USB,2012-08-16,33.209999084472656
64765,USB,2012-08-17,33.11000061035156
64766,USB,2012-08-20,33.22999954223633
64767,USB,2012-08-21,33.029998779296875
64768,USB,2012-08-22,32.900001525878906
64769,USB,2012-08-23,32.7599983215332
64770,USB,2012-08-24,33.029998779296875
64771,USB,2012-08-27,33.189998626708984
64772,USB,2012-08-28,33.310001373291016
64773,USB,2012-08-29,33.5
64774,USB,2012-08-30,33.290000915527344
64775,USB,2012-08-31,33.40999984741211
64776,USB,2012-09-04,33.119998931884766
64777,USB,2012-09-05,33.08000183105469
64778,USB,2012-09-06,33.93000030517578
64779,USB,2012-09-07,33.97999954223633
64780,USB,2012-09-10,33.83000183105469
64781,USB,2012-09-11,34.040000915527344
64782,USB,2012-09-12,33.939998626708984
64783,USB,2012-09-13,34.869998931884766
64784,USB,2012-09-14,34.93000030517578
64785,USB,2012-09-17,34.189998626708984
64786,USB,2012-09-18,34.189998626708984
64787,USB,2012-09-19,34.34000015258789
64788,USB,2012-09-20,34.040000915527344
64789,USB,2012-09-21,33.849998474121094
64790,USB,2012-09-24,34.18000030517578
64791,USB,2012-09-25,34.119998931884766
64792,USB,2012-09-26,33.95000076293945
64793,USB,2012-09-27,34.15999984741211
64794,USB,2012-09-28,34.29999923706055
64795,USB,2012-10-01,34.09000015258789
64796,USB,2012-10-02,34.08000183105469
64797,USB,2012-10-03,34.380001068115234
64798,USB,2012-10-04,35.189998626708984
64799,USB,2012-10-05,34.91999816894531
64800,USB,2012-10-08,34.810001373291016
64801,USB,2012-10-09,34.68000030517578
64802,USB,2012-10-10,34.599998474121094
64803,USB,2012-10-11,34.38999938964844
64804,USB,2012-10-12,33.720001220703125
64805,USB,2012-10-15,33.630001068115234
64806,USB,2012-10-16,33.61000061035156
64807,USB,2012-10-17,34.20000076293945
64808,USB,2012-10-18,34.400001525878906
64809,USB,2012-10-19,34.22999954223633
64810,USB,2012-10-22,34.16999816894531
64811,USB,2012-10-23,33.36000061035156
64812,USB,2012-10-24,33.130001068115234
64813,USB,2012-10-25,33.47999954223633
64814,USB,2012-10-26,33.150001525878906
64815,USB,2012-10-31,33.209999084472656
64816,USB,2012-11-01,33.65999984741211
64817,USB,2012-11-02,33.43000030517578
64818,USB,2012-11-05,33.13999938964844
64819,USB,2012-11-06,33.59000015258789
64820,USB,2012-11-07,32.38999938964844
64821,USB,2012-11-08,32.16999816894531
64822,USB,2012-11-09,32.099998474121094
64823,USB,2012-11-12,32.060001373291016
64824,USB,2012-11-13,31.709999084472656
64825,USB,2012-11-14,31.32999992370605
64826,USB,2012-11-15,31.209999084472656
64827,USB,2012-11-16,31.549999237060547
64828,USB,2012-11-19,32.08000183105469
64829,USB,2012-11-20,32.25
64830,USB,2012-11-21,32.04999923706055
64831,USB,2012-11-23,32.58000183105469
64832,USB,2012-11-26,32.380001068115234
64833,USB,2012-11-27,32.099998474121094
64834,USB,2012-11-28,32.38999938964844
64835,USB,2012-11-29,32.400001525878906
64836,USB,2012-11-30,32.2599983215332
64837,USB,2012-12-03,32.04999923706055
64838,USB,2012-12-04,31.43000030517578
64839,USB,2012-12-05,31.76000022888184
64840,USB,2012-12-06,31.809999465942383
64841,USB,2012-12-07,32.02000045776367
64842,USB,2012-12-10,31.899999618530277
64843,USB,2012-12-11,31.96999931335449
64844,USB,2012-12-12,31.8700008392334
64845,USB,2012-12-13,31.56999969482422
64846,USB,2012-12-14,31.399999618530277
64847,USB,2012-12-17,32.09000015258789
64848,USB,2012-12-18,32.56999969482422
64849,USB,2012-12-19,32.20000076293945
64850,USB,2012-12-20,32.439998626708984
64851,USB,2012-12-21,32.47999954223633
64852,USB,2012-12-24,32.310001373291016
64853,USB,2012-12-26,32.2599983215332
64854,USB,2012-12-27,32.02000045776367
64855,USB,2012-12-28,31.68000030517578
64856,USB,2012-12-31,31.940000534057617
64857,USB,2013-01-02,32.970001220703125
64858,USB,2013-01-03,32.5099983215332
64859,USB,2013-01-04,33.220001220703125
64860,USB,2013-01-07,32.91999816894531
64861,USB,2013-01-08,32.970001220703125
64862,USB,2013-01-09,33.27000045776367
64863,USB,2013-01-10,33.63999938964844
64864,USB,2013-01-11,33.5
64865,USB,2013-01-14,33.470001220703125
64866,USB,2013-01-15,33.279998779296875
64867,USB,2013-01-16,33.150001525878906
64868,USB,2013-01-17,32.7599983215332
64869,USB,2013-01-18,32.869998931884766
64870,USB,2013-01-22,33.0
64871,USB,2013-01-23,33.09000015258789
64872,USB,2013-01-24,33.11000061035156
64873,USB,2013-01-25,33.16999816894531
64874,USB,2013-01-28,33.16999816894531
64875,USB,2013-01-29,33.33000183105469
64876,USB,2013-01-30,33.13999938964844
64877,USB,2013-01-31,33.099998474121094
64878,USB,2013-02-01,33.400001525878906
64879,USB,2013-02-04,32.959999084472656
64880,USB,2013-02-05,33.130001068115234
64881,USB,2013-02-06,33.61000061035156
64882,USB,2013-02-07,33.540000915527344
64883,USB,2013-02-08,33.650001525878906
64884,USB,2013-02-11,34.09000015258789
64885,USB,2013-02-12,34.310001373291016
64886,USB,2013-02-13,33.93000030517578
64887,USB,2013-02-14,33.9900016784668
64888,USB,2013-02-15,33.90999984741211
64889,USB,2013-02-19,34.08000183105469
64890,USB,2013-02-20,33.849998474121094
64891,USB,2013-02-21,33.77000045776367
64892,USB,2013-02-22,33.880001068115234
64893,USB,2013-02-25,33.34000015258789
64894,USB,2013-02-26,33.790000915527344
64895,USB,2013-02-27,34.029998779296875
64896,USB,2013-02-28,33.97999954223633
64897,USB,2013-03-01,34.0099983215332
64898,USB,2013-03-04,34.279998779296875
64899,USB,2013-03-05,33.810001373291016
64900,USB,2013-03-06,33.7400016784668
64901,USB,2013-03-07,34.150001525878906
64902,USB,2013-03-08,34.22999954223633
64903,USB,2013-03-11,34.40999984741211
64904,USB,2013-03-12,34.34000015258789
64905,USB,2013-03-13,34.220001220703125
64906,USB,2013-03-14,34.060001373291016
64907,USB,2013-03-15,34.220001220703125
64908,USB,2013-03-18,34.130001068115234
64909,USB,2013-03-19,33.95000076293945
64910,USB,2013-03-20,33.93000030517578
64911,USB,2013-03-21,33.54999923706055
64912,USB,2013-03-22,33.56999969482422
64913,USB,2013-03-25,33.66999816894531
64914,USB,2013-03-26,33.68000030517578
64915,USB,2013-03-27,33.7599983215332
64916,USB,2013-03-28,33.93000030517578
64917,USB,2013-04-01,33.9900016784668
64918,USB,2013-04-02,34.099998474121094
64919,USB,2013-04-03,33.66999816894531
64920,USB,2013-04-04,33.81999969482422
64921,USB,2013-04-05,33.36000061035156
64922,USB,2013-04-08,33.689998626708984
64923,USB,2013-04-09,33.689998626708984
64924,USB,2013-04-10,34.189998626708984
64925,USB,2013-04-11,34.20000076293945
64926,USB,2013-04-12,34.08000183105469
64927,USB,2013-04-15,33.310001373291016
64928,USB,2013-04-16,32.720001220703125
64929,USB,2013-04-17,32.380001068115234
64930,USB,2013-04-18,32.27000045776367
64931,USB,2013-04-19,32.5099983215332
64932,USB,2013-04-22,32.470001220703125
64933,USB,2013-04-23,32.81999969482422
64934,USB,2013-04-24,33.150001525878906
64935,USB,2013-04-25,33.310001373291016
64936,USB,2013-04-26,33.130001068115234
64937,USB,2013-04-29,33.290000915527344
64938,USB,2013-04-30,33.279998779296875
64939,USB,2013-05-01,32.810001373291016
64940,USB,2013-05-02,32.58000183105469
64941,USB,2013-05-03,32.77000045776367
64942,USB,2013-05-06,32.88999938964844
64943,USB,2013-05-07,33.150001525878906
64944,USB,2013-05-08,33.33000183105469
64945,USB,2013-05-09,33.310001373291016
64946,USB,2013-05-10,33.4900016784668
64947,USB,2013-05-13,33.5
64948,USB,2013-05-14,33.88999938964844
64949,USB,2013-05-15,34.34000015258789
64950,USB,2013-05-16,34.310001373291016
64951,USB,2013-05-17,34.66999816894531
64952,USB,2013-05-20,35.130001068115234
64953,USB,2013-05-21,35.290000915527344
64954,USB,2013-05-22,35.369998931884766
64955,USB,2013-05-23,35.220001220703125
64956,USB,2013-05-24,35.40999984741211
64957,USB,2013-05-28,35.540000915527344
64958,USB,2013-05-29,35.33000183105469
64959,USB,2013-05-30,35.529998779296875
64960,USB,2013-05-31,35.060001373291016
64961,USB,2013-06-03,35.27000045776367
64962,USB,2013-06-04,35.2599983215332
64963,USB,2013-06-05,35.0099983215332
64964,USB,2013-06-06,35.380001068115234
64965,USB,2013-06-07,35.869998931884766
64966,USB,2013-06-10,35.59000015258789
64967,USB,2013-06-11,35.40999984741211
64968,USB,2013-06-12,35.400001525878906
64969,USB,2013-06-13,35.459999084472656
64970,USB,2013-06-14,35.0099983215332
64971,USB,2013-06-17,35.22999954223633
64972,USB,2013-06-18,35.349998474121094
64973,USB,2013-06-19,35.189998626708984
64974,USB,2013-06-20,35.060001373291016
64975,USB,2013-06-21,35.56999969482422
64976,USB,2013-06-24,35.38999938964844
64977,USB,2013-06-25,35.939998626708984
64978,USB,2013-06-26,35.93000030517578
64979,USB,2013-06-27,36.13999938964844
64980,USB,2013-06-28,36.150001525878906
64981,USB,2013-07-01,36.310001373291016
64982,USB,2013-07-02,36.29999923706055
64983,USB,2013-07-03,36.34999847412109
64984,USB,2013-07-05,36.7599983215332
64985,USB,2013-07-08,37.04999923706055
64986,USB,2013-07-09,37.290000915527344
64987,USB,2013-07-10,37.06999969482422
64988,USB,2013-07-11,37.150001525878906
64989,USB,2013-07-12,37.65999984741211
64990,USB,2013-07-15,37.5
64991,USB,2013-07-16,37.27000045776367
64992,USB,2013-07-17,36.7400016784668
64993,USB,2013-07-18,37.06999969482422
64994,USB,2013-07-19,37.2599983215332
64995,USB,2013-07-22,37.34999847412109
64996,USB,2013-07-23,37.540000915527344
64997,USB,2013-07-24,37.540000915527344
64998,USB,2013-07-25,37.459999084472656
64999,USB,2013-07-26,37.540000915527344
65000,USB,2013-07-29,37.4900016784668
65001,USB,2013-07-30,37.70000076293945
65002,USB,2013-07-31,37.31999969482422
65003,USB,2013-08-01,37.65999984741211
65004,USB,2013-08-02,37.77000045776367
65005,USB,2013-08-05,37.7400016784668
65006,USB,2013-08-06,37.61000061035156
65007,USB,2013-08-07,37.209999084472656
65008,USB,2013-08-08,37.34999847412109
65009,USB,2013-08-09,37.16999816894531
65010,USB,2013-08-12,37.15999984741211
65011,USB,2013-08-13,37.11000061035156
65012,USB,2013-08-14,36.970001220703125
65013,USB,2013-08-15,36.77000045776367
65014,USB,2013-08-16,36.91999816894531
65015,USB,2013-08-19,36.65999984741211
65016,USB,2013-08-20,36.86000061035156
65017,USB,2013-08-21,36.790000915527344
65018,USB,2013-08-22,37.400001525878906
65019,USB,2013-08-23,37.31999969482422
65020,USB,2013-08-26,36.91999816894531
65021,USB,2013-08-27,36.11000061035156
65022,USB,2013-08-28,36.11000061035156
65023,USB,2013-08-29,36.11000061035156
65024,USB,2013-08-30,36.130001068115234
65025,USB,2013-09-03,36.060001373291016
65026,USB,2013-09-04,36.130001068115234
65027,USB,2013-09-05,36.70000076293945
65028,USB,2013-09-06,36.470001220703125
65029,USB,2013-09-09,36.31999969482422
65030,USB,2013-09-10,36.709999084472656
65031,USB,2013-09-11,36.68000030517578
65032,USB,2013-09-12,36.869998931884766
65033,USB,2013-09-13,37.13999938964844
65034,USB,2013-09-16,37.5099983215332
65035,USB,2013-09-17,37.52000045776367
65036,USB,2013-09-18,37.84000015258789
65037,USB,2013-09-19,37.709999084472656
65038,USB,2013-09-20,37.84999847412109
65039,USB,2013-09-23,37.36000061035156
65040,USB,2013-09-24,36.900001525878906
65041,USB,2013-09-25,36.7599983215332
65042,USB,2013-09-26,36.540000915527344
65043,USB,2013-09-27,36.5
65044,USB,2013-09-30,36.58000183105469
65045,USB,2013-10-01,36.709999084472656
65046,USB,2013-10-02,36.38999938964844
65047,USB,2013-10-03,36.34999847412109
65048,USB,2013-10-04,36.619998931884766
65049,USB,2013-10-07,36.130001068115234
65050,USB,2013-10-08,35.70000076293945
65051,USB,2013-10-09,35.959999084472656
65052,USB,2013-10-10,36.93999862670898
65053,USB,2013-10-11,37.04999923706055
65054,USB,2013-10-14,37.18000030517578
65055,USB,2013-10-15,36.880001068115234
65056,USB,2013-10-16,37.2400016784668
65057,USB,2013-10-17,37.68000030517578
65058,USB,2013-10-18,37.91999816894531
65059,USB,2013-10-21,38.060001373291016
65060,USB,2013-10-22,38.06999969482422
65061,USB,2013-10-23,37.97999954223633
65062,USB,2013-10-24,37.79999923706055
65063,USB,2013-10-25,37.83000183105469
65064,USB,2013-10-28,37.7599983215332
65065,USB,2013-10-29,37.83000183105469
65066,USB,2013-10-30,37.7599983215332
65067,USB,2013-10-31,37.36000061035156
65068,USB,2013-11-01,37.369998931884766
65069,USB,2013-11-04,37.540000915527344
65070,USB,2013-11-05,37.66999816894531
65071,USB,2013-11-06,37.91999816894531
65072,USB,2013-11-07,37.470001220703125
65073,USB,2013-11-08,38.08000183105469
65074,USB,2013-11-11,37.93999862670898
65075,USB,2013-11-12,37.75
65076,USB,2013-11-13,38.02000045776367
65077,USB,2013-11-14,38.27999877929688
65078,USB,2013-11-15,38.310001373291016
65079,USB,2013-11-18,38.33000183105469
65080,USB,2013-11-19,38.65999984741211
65081,USB,2013-11-20,38.7400016784668
65082,USB,2013-11-21,38.86000061035156
65083,USB,2013-11-22,38.95000076293945
65084,USB,2013-11-25,39.209999084472656
65085,USB,2013-11-26,39.27000045776367
65086,USB,2013-11-27,39.34999847412109
65087,USB,2013-11-29,39.220001220703125
65088,USB,2013-12-02,39.209999084472656
65089,USB,2013-12-03,38.52000045776367
65090,USB,2013-12-04,39.0
65091,USB,2013-12-05,38.61000061035156
65092,USB,2013-12-06,39.65999984741211
65093,USB,2013-12-09,39.7400016784668
65094,USB,2013-12-10,39.41999816894531
65095,USB,2013-12-11,39.040000915527344
65096,USB,2013-12-12,39.20000076293945
65097,USB,2013-12-13,39.060001373291016
65098,USB,2013-12-16,39.380001068115234
65099,USB,2013-12-17,39.119998931884766
65100,USB,2013-12-18,40.119998931884766
65101,USB,2013-12-19,40.040000915527344
65102,USB,2013-12-20,40.04999923706055
65103,USB,2013-12-23,40.4900016784668
65104,USB,2013-12-24,40.59999847412109
65105,USB,2013-12-26,40.52000045776367
65106,USB,2013-12-27,40.369998931884766
65107,USB,2013-12-30,40.27000045776367
65108,USB,2013-12-31,40.400001525878906
65109,USB,2014-01-02,39.88999938964844
65110,USB,2014-01-03,40.060001373291016
65111,USB,2014-01-06,40.59000015258789
65112,USB,2014-01-07,40.93000030517578
65113,USB,2014-01-08,41.09000015258789
65114,USB,2014-01-09,41.34000015258789
65115,USB,2014-01-10,41.02000045776367
65116,USB,2014-01-13,40.77999877929688
65117,USB,2014-01-14,40.88999938964844
65118,USB,2014-01-15,41.5
65119,USB,2014-01-16,41.459999084472656
65120,USB,2014-01-17,41.45000076293945
65121,USB,2014-01-21,41.58000183105469
65122,USB,2014-01-22,41.43999862670898
65123,USB,2014-01-23,40.720001220703125
65124,USB,2014-01-24,40.13999938964844
65125,USB,2014-01-27,40.040000915527344
65126,USB,2014-01-28,40.540000915527344
65127,USB,2014-01-29,39.7599983215332
65128,USB,2014-01-30,40.119998931884766
65129,USB,2014-01-31,39.72999954223633
65130,USB,2014-02-03,38.77999877929688
65131,USB,2014-02-04,39.11000061035156
65132,USB,2014-02-05,39.11000061035156
65133,USB,2014-02-06,39.810001373291016
65134,USB,2014-02-07,40.0
65135,USB,2014-02-10,40.08000183105469
65136,USB,2014-02-11,40.290000915527344
65137,USB,2014-02-12,40.34999847412109
65138,USB,2014-02-13,40.27000045776367
65139,USB,2014-02-14,40.790000915527344
65140,USB,2014-02-18,40.7400016784668
65141,USB,2014-02-19,39.95000076293945
65142,USB,2014-02-20,40.31999969482422
65143,USB,2014-02-21,40.34000015258789
65144,USB,2014-02-24,40.79999923706055
65145,USB,2014-02-25,40.95000076293945
65146,USB,2014-02-26,40.970001220703125
65147,USB,2014-02-27,41.13999938964844
65148,USB,2014-02-28,41.13999938964844
65149,USB,2014-03-03,40.650001525878906
65150,USB,2014-03-04,41.41999816894531
65151,USB,2014-03-05,41.43999862670898
65152,USB,2014-03-06,41.650001525878906
65153,USB,2014-03-07,42.16999816894531
65154,USB,2014-03-10,42.34999847412109
65155,USB,2014-03-11,41.959999084472656
65156,USB,2014-03-12,42.09000015258789
65157,USB,2014-03-13,41.70000076293945
65158,USB,2014-03-14,41.540000915527344
65159,USB,2014-03-17,41.959999084472656
65160,USB,2014-03-18,42.369998931884766
65161,USB,2014-03-19,42.34000015258789
65162,USB,2014-03-20,42.900001525878906
65163,USB,2014-03-21,43.02000045776367
65164,USB,2014-03-24,43.31999969482422
65165,USB,2014-03-25,43.41999816894531
65166,USB,2014-03-26,42.91999816894531
65167,USB,2014-03-27,42.2599983215332
65168,USB,2014-03-28,42.29999923706055
65169,USB,2014-03-31,42.86000061035156
65170,USB,2014-04-01,42.9900016784668
65171,USB,2014-04-02,43.04999923706055
65172,USB,2014-04-03,43.02000045776367
65173,USB,2014-04-04,42.54999923706055
65174,USB,2014-04-07,42.0
65175,USB,2014-04-08,41.790000915527344
65176,USB,2014-04-09,42.0099983215332
65177,USB,2014-04-10,40.77999877929688
65178,USB,2014-04-11,40.5099983215332
65179,USB,2014-04-14,40.61000061035156
65180,USB,2014-04-15,41.0099983215332
65181,USB,2014-04-16,40.470001220703125
65182,USB,2014-04-17,40.25
65183,USB,2014-04-21,40.380001068115234
65184,USB,2014-04-22,40.63999938964844
65185,USB,2014-04-23,40.93999862670898
65186,USB,2014-04-24,40.650001525878906
65187,USB,2014-04-25,40.220001220703125
65188,USB,2014-04-28,40.15999984741211
65189,USB,2014-04-29,40.56999969482422
65190,USB,2014-04-30,40.77999877929688
65191,USB,2014-05-01,40.369998931884766
65192,USB,2014-05-02,40.38999938964844
65193,USB,2014-05-05,40.45000076293945
65194,USB,2014-05-06,40.150001525878906
65195,USB,2014-05-07,40.459999084472656
65196,USB,2014-05-08,40.33000183105469
65197,USB,2014-05-09,40.31999969482422
65198,USB,2014-05-12,40.45000076293945
65199,USB,2014-05-13,40.52999877929688
65200,USB,2014-05-14,40.36000061035156
65201,USB,2014-05-15,40.56999969482422
65202,USB,2014-05-16,40.88999938964844
65203,USB,2014-05-19,41.36000061035156
65204,USB,2014-05-20,41.11000061035156
65205,USB,2014-05-21,41.209999084472656
65206,USB,2014-05-22,41.369998931884766
65207,USB,2014-05-23,41.45000076293945
65208,USB,2014-05-27,41.7400016784668
65209,USB,2014-05-28,42.02999877929688
65210,USB,2014-05-29,42.02999877929688
65211,USB,2014-05-30,42.18999862670898
65212,USB,2014-06-02,42.18000030517578
65213,USB,2014-06-03,42.2400016784668
65214,USB,2014-06-04,42.36000061035156
65215,USB,2014-06-05,42.4900016784668
65216,USB,2014-06-06,42.880001068115234
65217,USB,2014-06-09,43.52000045776367
65218,USB,2014-06-10,43.33000183105469
65219,USB,2014-06-11,42.97999954223633
65220,USB,2014-06-12,43.0099983215332
65221,USB,2014-06-13,43.060001373291016
65222,USB,2014-06-16,42.75
65223,USB,2014-06-17,43.130001068115234
65224,USB,2014-06-18,43.33000183105469
65225,USB,2014-06-19,43.27999877929688
65226,USB,2014-06-20,43.7400016784668
65227,USB,2014-06-23,43.81999969482422
65228,USB,2014-06-24,43.29999923706055
65229,USB,2014-06-25,43.36000061035156
65230,USB,2014-06-26,43.060001373291016
65231,USB,2014-06-27,43.36000061035156
65232,USB,2014-06-30,43.31999969482422
65233,USB,2014-07-01,43.34000015258789
65234,USB,2014-07-02,43.25
65235,USB,2014-07-03,43.59000015258789
65236,USB,2014-07-07,43.47999954223633
65237,USB,2014-07-08,43.18999862670898
65238,USB,2014-07-09,43.380001068115234
65239,USB,2014-07-10,43.09999847412109
65240,USB,2014-07-11,43.18000030517578
65241,USB,2014-07-14,43.04999923706055
65242,USB,2014-07-15,43.29999923706055
65243,USB,2014-07-16,42.52999877929688
65244,USB,2014-07-17,41.61000061035156
65245,USB,2014-07-18,42.16999816894531
65246,USB,2014-07-21,42.119998931884766
65247,USB,2014-07-22,42.25
65248,USB,2014-07-23,42.459999084472656
65249,USB,2014-07-24,42.72999954223633
65250,USB,2014-07-25,42.75
65251,USB,2014-07-28,42.56999969482422
65252,USB,2014-07-29,42.63999938964844
65253,USB,2014-07-30,42.91999816894531
65254,USB,2014-07-31,42.02999877929688
65255,USB,2014-08-01,41.33000183105469
65256,USB,2014-08-04,41.63999938964844
65257,USB,2014-08-05,41.16999816894531
65258,USB,2014-08-06,41.08000183105469
65259,USB,2014-08-07,40.68000030517578
65260,USB,2014-08-08,41.18000030517578
65261,USB,2014-08-11,40.959999084472656
65262,USB,2014-08-12,41.15999984741211
65263,USB,2014-08-13,41.36000061035156
65264,USB,2014-08-14,41.59999847412109
65265,USB,2014-08-15,41.27000045776367
65266,USB,2014-08-18,41.720001220703125
65267,USB,2014-08-19,41.84000015258789
65268,USB,2014-08-20,41.709999084472656
65269,USB,2014-08-21,42.18999862670898
65270,USB,2014-08-22,42.02999877929688
65271,USB,2014-08-25,42.25
65272,USB,2014-08-26,42.40999984741211
65273,USB,2014-08-27,42.20000076293945
65274,USB,2014-08-28,42.060001373291016
65275,USB,2014-08-29,42.27999877929688
65276,USB,2014-09-02,42.27000045776367
65277,USB,2014-09-03,42.119998931884766
65278,USB,2014-09-04,42.2400016784668
65279,USB,2014-09-05,42.130001068115234
65280,USB,2014-09-08,42.02999877929688
65281,USB,2014-09-09,41.59999847412109
65282,USB,2014-09-10,41.84000015258789
65283,USB,2014-09-11,42.09999847412109
65284,USB,2014-09-12,42.20000076293945
65285,USB,2014-09-15,42.369998931884766
65286,USB,2014-09-16,42.369998931884766
65287,USB,2014-09-17,42.68999862670898
65288,USB,2014-09-18,43.02999877929688
65289,USB,2014-09-19,43.22999954223633
65290,USB,2014-09-22,43.02000045776367
65291,USB,2014-09-23,42.59000015258789
65292,USB,2014-09-24,42.56999969482422
65293,USB,2014-09-25,41.869998931884766
65294,USB,2014-09-26,41.869998931884766
65295,USB,2014-09-29,41.72999954223633
65296,USB,2014-09-30,41.83000183105469
65297,USB,2014-10-01,41.2599983215332
65298,USB,2014-10-02,41.290000915527344
65299,USB,2014-10-03,41.66999816894531
65300,USB,2014-10-06,41.540000915527344
65301,USB,2014-10-07,40.59999847412109
65302,USB,2014-10-08,41.29999923706055
65303,USB,2014-10-09,40.58000183105469
65304,USB,2014-10-10,40.06999969482422
65305,USB,2014-10-13,39.86000061035156
65306,USB,2014-10-14,39.970001220703125
65307,USB,2014-10-15,38.93999862670898
65308,USB,2014-10-16,39.09999847412109
65309,USB,2014-10-17,39.400001525878906
65310,USB,2014-10-20,39.380001068115234
65311,USB,2014-10-21,40.27000045776367
65312,USB,2014-10-22,39.88999938964844
65313,USB,2014-10-23,40.40999984741211
65314,USB,2014-10-24,40.90999984741211
65315,USB,2014-10-27,40.959999084472656
65316,USB,2014-10-28,41.540000915527344
65317,USB,2014-10-29,41.84000015258789
65318,USB,2014-10-30,42.13999938964844
65319,USB,2014-10-31,42.59999847412109
65320,USB,2014-11-03,42.91999816894531
65321,USB,2014-11-04,43.15999984741211
65322,USB,2014-11-05,43.52000045776367
65323,USB,2014-11-06,43.91999816894531
65324,USB,2014-11-07,43.810001373291016
65325,USB,2014-11-10,43.93000030517578
65326,USB,2014-11-11,44.02999877929688
65327,USB,2014-11-12,43.93999862670898
65328,USB,2014-11-13,43.93000030517578
65329,USB,2014-11-14,43.72999954223633
65330,USB,2014-11-17,43.79999923706055
65331,USB,2014-11-18,43.97999954223633
65332,USB,2014-11-19,43.88999938964844
65333,USB,2014-11-20,43.90999984741211
65334,USB,2014-11-21,43.970001220703125
65335,USB,2014-11-24,44.369998931884766
65336,USB,2014-11-25,44.0099983215332
65337,USB,2014-11-26,44.380001068115234
65338,USB,2014-11-28,44.20000076293945
65339,USB,2014-12-01,43.619998931884766
65340,USB,2014-12-02,44.06999969482422
65341,USB,2014-12-03,44.31999969482422
65342,USB,2014-12-04,44.52999877929688
65343,USB,2014-12-05,45.130001068115234
65344,USB,2014-12-08,45.369998931884766
65345,USB,2014-12-09,45.209999084472656
65346,USB,2014-12-10,44.63999938964844
65347,USB,2014-12-11,44.70000076293945
65348,USB,2014-12-12,43.88999938964844
65349,USB,2014-12-15,43.45000076293945
65350,USB,2014-12-16,43.09999847412109
65351,USB,2014-12-17,43.91999816894531
65352,USB,2014-12-18,45.34000015258789
65353,USB,2014-12-19,45.20000076293945
65354,USB,2014-12-22,45.63999938964844
65355,USB,2014-12-23,45.90999984741211
65356,USB,2014-12-24,45.75
65357,USB,2014-12-26,45.7400016784668
65358,USB,2014-12-29,45.65999984741211
65359,USB,2014-12-30,45.560001373291016
65360,USB,2014-12-31,44.95000076293945
65361,USB,2015-01-02,44.83000183105469
65362,USB,2015-01-05,43.75
65363,USB,2015-01-06,43.16999816894531
65364,USB,2015-01-07,43.54999923706055
65365,USB,2015-01-08,43.869998931884766
65366,USB,2015-01-09,42.959999084472656
65367,USB,2015-01-12,42.560001373291016
65368,USB,2015-01-13,42.09999847412109
65369,USB,2015-01-14,41.34000015258789
65370,USB,2015-01-15,40.93999862670898
65371,USB,2015-01-16,41.52000045776367
65372,USB,2015-01-20,41.209999084472656
65373,USB,2015-01-21,42.20000076293945
65374,USB,2015-01-22,43.43000030517578
65375,USB,2015-01-23,43.31999969482422
65376,USB,2015-01-26,43.52999877929688
65377,USB,2015-01-27,42.97999954223633
65378,USB,2015-01-28,42.09999847412109
65379,USB,2015-01-29,42.56999969482422
65380,USB,2015-01-30,41.90999984741211
65381,USB,2015-02-02,42.72999954223633
65382,USB,2015-02-03,43.27999877929688
65383,USB,2015-02-04,43.58000183105469
65384,USB,2015-02-05,44.0
65385,USB,2015-02-06,44.40999984741211
65386,USB,2015-02-09,44.16999816894531
65387,USB,2015-02-10,44.52000045776367
65388,USB,2015-02-11,44.27000045776367
65389,USB,2015-02-12,45.119998931884766
65390,USB,2015-02-13,45.06999969482422
65391,USB,2015-02-17,45.06999969482422
65392,USB,2015-02-18,44.52999877929688
65393,USB,2015-02-19,44.31999969482422
65394,USB,2015-02-20,44.619998931884766
65395,USB,2015-02-23,44.47999954223633
65396,USB,2015-02-24,44.720001220703125
65397,USB,2015-02-25,44.84000015258789
65398,USB,2015-02-26,44.93000030517578
65399,USB,2015-02-27,44.61000061035156
65400,USB,2015-03-02,44.880001068115234
65401,USB,2015-03-03,44.75
65402,USB,2015-03-04,44.40999984741211
65403,USB,2015-03-05,44.58000183105469
65404,USB,2015-03-06,44.66999816894531
65405,USB,2015-03-09,44.88999938964844
65406,USB,2015-03-10,43.709999084472656
65407,USB,2015-03-11,43.75
65408,USB,2015-03-12,44.470001220703125
65409,USB,2015-03-13,44.290000915527344
65410,USB,2015-03-16,44.970001220703125
65411,USB,2015-03-17,44.95000076293945
65412,USB,2015-03-18,44.84999847412109
65413,USB,2015-03-19,44.43999862670898
65414,USB,2015-03-20,44.86000061035156
65415,USB,2015-03-23,44.709999084472656
65416,USB,2015-03-24,44.20000076293945
65417,USB,2015-03-25,43.41999816894531
65418,USB,2015-03-26,43.25
65419,USB,2015-03-27,42.86000061035156
65420,USB,2015-03-30,43.790000915527344
65421,USB,2015-03-31,43.66999816894531
65422,USB,2015-04-01,43.4900016784668
65423,USB,2015-04-02,43.709999084472656
65424,USB,2015-04-06,43.31999969482422
65425,USB,2015-04-07,43.34999847412109
65426,USB,2015-04-08,43.43000030517578
65427,USB,2015-04-09,43.56999969482422
65428,USB,2015-04-10,43.75
65429,USB,2015-04-13,44.09000015258789
65430,USB,2015-04-14,43.52999877929688
65431,USB,2015-04-15,43.43000030517578
65432,USB,2015-04-16,42.93999862670898
65433,USB,2015-04-17,42.43999862670898
65434,USB,2015-04-20,42.7599983215332
65435,USB,2015-04-21,42.5
65436,USB,2015-04-22,42.83000183105469
65437,USB,2015-04-23,42.81999969482422
65438,USB,2015-04-24,42.7400016784668
65439,USB,2015-04-27,42.560001373291016
65440,USB,2015-04-28,42.869998931884766
65441,USB,2015-04-29,42.97999954223633
65442,USB,2015-04-30,42.869998931884766
65443,USB,2015-05-01,42.90999984741211
65444,USB,2015-05-04,43.540000915527344
65445,USB,2015-05-05,43.25
65446,USB,2015-05-06,43.09999847412109
65447,USB,2015-05-07,43.09999847412109
65448,USB,2015-05-08,43.86000061035156
65449,USB,2015-05-11,43.75
65450,USB,2015-05-12,43.900001525878906
65451,USB,2015-05-13,44.13999938964844
65452,USB,2015-05-14,44.380001068115234
65453,USB,2015-05-15,43.93000030517578
65454,USB,2015-05-18,44.20000076293945
65455,USB,2015-05-19,44.68999862670898
65456,USB,2015-05-20,44.09000015258789
65457,USB,2015-05-21,43.86000061035156
65458,USB,2015-05-22,43.56999969482422
65459,USB,2015-05-26,43.369998931884766
65460,USB,2015-05-27,43.86000061035156
65461,USB,2015-05-28,43.70000076293945
65462,USB,2015-05-29,43.11000061035156
65463,USB,2015-06-01,42.970001220703125
65464,USB,2015-06-02,43.130001068115234
65465,USB,2015-06-03,43.970001220703125
65466,USB,2015-06-04,43.4900016784668
65467,USB,2015-06-05,43.9900016784668
65468,USB,2015-06-08,43.65999984741211
65469,USB,2015-06-09,44.06999969482422
65470,USB,2015-06-10,44.810001373291016
65471,USB,2015-06-11,44.84999847412109
65472,USB,2015-06-12,44.77999877929688
65473,USB,2015-06-15,44.400001525878906
65474,USB,2015-06-16,44.59000015258789
65475,USB,2015-06-17,44.63999938964844
65476,USB,2015-06-18,44.77999877929688
65477,USB,2015-06-19,44.63999938964844
65478,USB,2015-06-22,44.97999954223633
65479,USB,2015-06-23,45.09999847412109
65480,USB,2015-06-24,44.7400016784668
65481,USB,2015-06-25,44.560001373291016
65482,USB,2015-06-26,44.5099983215332
65483,USB,2015-06-29,43.40999984741211
65484,USB,2015-06-30,43.400001525878906
65485,USB,2015-07-01,44.150001525878906
65486,USB,2015-07-02,43.619998931884766
65487,USB,2015-07-06,43.59999847412109
65488,USB,2015-07-07,43.470001220703125
65489,USB,2015-07-08,42.66999816894531
65490,USB,2015-07-09,42.959999084472656
65491,USB,2015-07-10,43.43999862670898
65492,USB,2015-07-13,43.83000183105469
65493,USB,2015-07-14,43.880001068115234
65494,USB,2015-07-15,45.52999877929688
65495,USB,2015-07-16,45.86000061035156
65496,USB,2015-07-17,45.84999847412109
65497,USB,2015-07-20,45.84000015258789
65498,USB,2015-07-21,45.7400016784668
65499,USB,2015-07-22,45.95000076293945
65500,USB,2015-07-23,45.65999984741211
65501,USB,2015-07-24,45.27999877929688
65502,USB,2015-07-27,44.79999923706055
65503,USB,2015-07-28,44.72999954223633
65504,USB,2015-07-29,45.0099983215332
65505,USB,2015-07-30,45.060001373291016
65506,USB,2015-07-31,45.209999084472656
65507,USB,2015-08-03,45.08000183105469
65508,USB,2015-08-04,45.220001220703125
65509,USB,2015-08-05,45.43000030517578
65510,USB,2015-08-06,45.209999084472656
65511,USB,2015-08-07,45.11000061035156
65512,USB,2015-08-10,46.02000045776367
65513,USB,2015-08-11,45.400001525878906
65514,USB,2015-08-12,44.88999938964844
65515,USB,2015-08-13,45.06999969482422
65516,USB,2015-08-14,45.59999847412109
65517,USB,2015-08-17,45.650001525878906
65518,USB,2015-08-18,45.75
65519,USB,2015-08-19,45.36000061035156
65520,USB,2015-08-20,44.09999847412109
65521,USB,2015-08-21,42.77999877929688
65522,USB,2015-08-24,40.75
65523,USB,2015-08-25,39.7599983215332
65524,USB,2015-08-26,41.40999984741211
65525,USB,2015-08-27,42.58000183105469
65526,USB,2015-08-28,42.59000015258789
65527,USB,2015-08-31,42.34999847412109
65528,USB,2015-09-01,40.27000045776367
65529,USB,2015-09-02,41.02000045776367
65530,USB,2015-09-03,41.43999862670898
65531,USB,2015-09-04,40.54999923706055
65532,USB,2015-09-08,41.43000030517578
65533,USB,2015-09-09,40.880001068115234
65534,USB,2015-09-10,41.09999847412109
65535,USB,2015-09-11,41.060001373291016
65536,USB,2015-09-14,40.91999816894531
65537,USB,2015-09-15,42.0
65538,USB,2015-09-16,42.36000061035156
65539,USB,2015-09-17,41.65999984741211
65540,USB,2015-09-18,41.16999816894531
65541,USB,2015-09-21,41.52000045776367
65542,USB,2015-09-22,41.09999847412109
65543,USB,2015-09-23,41.060001373291016
65544,USB,2015-09-24,40.7599983215332
65545,USB,2015-09-25,41.66999816894531
65546,USB,2015-09-28,40.41999816894531
65547,USB,2015-09-29,40.650001525878906
65548,USB,2015-09-30,41.0099983215332
65549,USB,2015-10-01,41.130001068115234
65550,USB,2015-10-02,40.75
65551,USB,2015-10-05,41.560001373291016
65552,USB,2015-10-06,41.4900016784668
65553,USB,2015-10-07,41.790000915527344
65554,USB,2015-10-08,41.900001525878906
65555,USB,2015-10-09,41.58000183105469
65556,USB,2015-10-12,41.630001068115234
65557,USB,2015-10-13,41.43000030517578
65558,USB,2015-10-14,40.5
65559,USB,2015-10-15,41.0099983215332
65560,USB,2015-10-16,40.77000045776367
65561,USB,2015-10-19,40.72999954223633
65562,USB,2015-10-20,41.25
65563,USB,2015-10-21,41.09999847412109
65564,USB,2015-10-22,41.84000015258789
65565,USB,2015-10-23,42.619998931884766
65566,USB,2015-10-26,42.52000045776367
65567,USB,2015-10-27,42.09999847412109
65568,USB,2015-10-28,43.060001373291016
65569,USB,2015-10-29,43.0
65570,USB,2015-10-30,42.18000030517578
65571,USB,2015-11-02,42.59000015258789
65572,USB,2015-11-03,42.70000076293945
65573,USB,2015-11-04,42.619998931884766
65574,USB,2015-11-05,42.630001068115234
65575,USB,2015-11-06,43.720001220703125
65576,USB,2015-11-09,43.34000015258789
65577,USB,2015-11-10,43.36000061035156
65578,USB,2015-11-11,43.33000183105469
65579,USB,2015-11-12,42.720001220703125
65580,USB,2015-11-13,42.380001068115234
65581,USB,2015-11-16,43.11000061035156
65582,USB,2015-11-17,43.02000045776367
65583,USB,2015-11-18,43.88999938964844
65584,USB,2015-11-19,44.150001525878906
65585,USB,2015-11-20,44.040000915527344
65586,USB,2015-11-23,43.77999877929688
65587,USB,2015-11-24,43.86000061035156
65588,USB,2015-11-25,43.77000045776367
65589,USB,2015-11-27,43.900001525878906
65590,USB,2015-11-30,43.88999938964844
65591,USB,2015-12-01,44.310001373291016
65592,USB,2015-12-02,43.77000045776367
65593,USB,2015-12-03,43.20000076293945
65594,USB,2015-12-04,44.34000015258789
65595,USB,2015-12-07,44.11000061035156
65596,USB,2015-12-08,43.54999923706055
65597,USB,2015-12-09,43.0099983215332
65598,USB,2015-12-10,43.18000030517578
65599,USB,2015-12-11,42.220001220703125
65600,USB,2015-12-14,42.43000030517578
65601,USB,2015-12-15,43.66999816894531
65602,USB,2015-12-16,44.36000061035156
65603,USB,2015-12-17,43.83000183105469
65604,USB,2015-12-18,42.36000061035156
65605,USB,2015-12-21,42.59000015258789
65606,USB,2015-12-22,42.70000076293945
65607,USB,2015-12-23,43.47999954223633
65608,USB,2015-12-24,43.41999816894531
65609,USB,2015-12-28,43.04999923706055
65610,USB,2015-12-29,43.52000045776367
65611,USB,2015-12-30,43.0099983215332
65612,USB,2015-12-31,42.66999816894531
65613,USB,2016-01-04,41.47999954223633
65614,USB,2016-01-05,41.68000030517578
65615,USB,2016-01-06,41.04999923706055
65616,USB,2016-01-07,40.27000045776367
65617,USB,2016-01-08,39.70000076293945
65618,USB,2016-01-11,39.86000061035156
65619,USB,2016-01-12,40.619998931884766
65620,USB,2016-01-13,39.0099983215332
65621,USB,2016-01-14,39.93000030517578
65622,USB,2016-01-15,39.04999923706055
65623,USB,2016-01-19,39.130001068115234
65624,USB,2016-01-20,38.869998931884766
65625,USB,2016-01-21,38.52000045776367
65626,USB,2016-01-22,39.369998931884766
65627,USB,2016-01-25,38.290000915527344
65628,USB,2016-01-26,39.02000045776367
65629,USB,2016-01-27,39.18000030517578
65630,USB,2016-01-28,39.220001220703125
65631,USB,2016-01-29,40.060001373291016
65632,USB,2016-02-01,39.79999923706055
65633,USB,2016-02-02,38.75
65634,USB,2016-02-03,39.27999877929688
65635,USB,2016-02-04,40.11000061035156
65636,USB,2016-02-05,40.09000015258789
65637,USB,2016-02-08,39.52999877929688
65638,USB,2016-02-09,39.400001525878906
65639,USB,2016-02-10,39.040000915527344
65640,USB,2016-02-11,37.45000076293945
65641,USB,2016-02-12,39.09999847412109
65642,USB,2016-02-16,40.18999862670898
65643,USB,2016-02-17,40.119998931884766
65644,USB,2016-02-18,39.4900016784668
65645,USB,2016-02-19,39.459999084472656
65646,USB,2016-02-22,40.22999954223633
65647,USB,2016-02-23,38.869998931884766
65648,USB,2016-02-24,38.43999862670898
65649,USB,2016-02-25,39.13999938964844
65650,USB,2016-02-26,39.290000915527344
65651,USB,2016-02-29,38.52000045776367
65652,USB,2016-03-01,39.900001525878906
65653,USB,2016-03-02,40.52999877929688
65654,USB,2016-03-03,40.77000045776367
65655,USB,2016-03-04,41.02999877929688
65656,USB,2016-03-07,40.77000045776367
65657,USB,2016-03-08,39.84999847412109
65658,USB,2016-03-09,39.7599983215332
65659,USB,2016-03-10,39.5099983215332
65660,USB,2016-03-11,40.459999084472656
65661,USB,2016-03-14,40.4900016784668
65662,USB,2016-03-15,40.790000915527344
65663,USB,2016-03-16,40.540000915527344
65664,USB,2016-03-17,40.68999862670898
65665,USB,2016-03-18,41.31999969482422
65666,USB,2016-03-21,41.380001068115234
65667,USB,2016-03-22,41.31999969482422
65668,USB,2016-03-23,41.18999862670898
65669,USB,2016-03-24,40.77999877929688
65670,USB,2016-03-28,40.68999862670898
65671,USB,2016-03-29,40.38999938964844
65672,USB,2016-03-30,40.9900016784668
65673,USB,2016-03-31,40.59000015258789
65674,USB,2016-04-01,40.70000076293945
65675,USB,2016-04-04,40.68000030517578
65676,USB,2016-04-05,40.04999923706055
65677,USB,2016-04-06,40.09000015258789
65678,USB,2016-04-07,39.09999847412109
65679,USB,2016-04-08,39.380001068115234
65680,USB,2016-04-11,39.52999877929688
65681,USB,2016-04-12,40.2599983215332
65682,USB,2016-04-13,41.09999847412109
65683,USB,2016-04-14,41.27999877929688
65684,USB,2016-04-15,41.09999847412109
65685,USB,2016-04-18,41.209999084472656
65686,USB,2016-04-19,41.90999984741211
65687,USB,2016-04-20,42.72999954223633
65688,USB,2016-04-21,42.560001373291016
65689,USB,2016-04-22,43.29999923706055
65690,USB,2016-04-25,43.04999923706055
65691,USB,2016-04-26,43.369998931884766
65692,USB,2016-04-27,43.52999877929688
65693,USB,2016-04-28,43.130001068115234
65694,USB,2016-04-29,42.68999862670898
65695,USB,2016-05-02,42.970001220703125
65696,USB,2016-05-03,42.5
65697,USB,2016-05-04,41.720001220703125
65698,USB,2016-05-05,41.650001525878906
65699,USB,2016-05-06,41.77999877929688
65700,USB,2016-05-09,41.540000915527344
65701,USB,2016-05-10,42.060001373291016
65702,USB,2016-05-11,41.869998931884766
65703,USB,2016-05-12,41.93999862670898
65704,USB,2016-05-13,41.43000030517578
65705,USB,2016-05-16,41.68999862670898
65706,USB,2016-05-17,40.720001220703125
65707,USB,2016-05-18,41.619998931884766
65708,USB,2016-05-19,41.52000045776367
65709,USB,2016-05-20,41.7400016784668
65710,USB,2016-05-23,41.65999984741211
65711,USB,2016-05-24,42.27999877929688
65712,USB,2016-05-25,42.959999084472656
65713,USB,2016-05-26,42.66999816894531
65714,USB,2016-05-27,42.95000076293945
65715,USB,2016-05-31,42.81999969482422
65716,USB,2016-06-01,43.0
65717,USB,2016-06-02,43.060001373291016
65718,USB,2016-06-03,42.369998931884766
65719,USB,2016-06-06,42.880001068115234
65720,USB,2016-06-07,42.65999984741211
65721,USB,2016-06-08,42.810001373291016
65722,USB,2016-06-09,42.540000915527344
65723,USB,2016-06-10,41.959999084472656
65724,USB,2016-06-13,41.68000030517578
65725,USB,2016-06-14,41.18999862670898
65726,USB,2016-06-15,41.02000045776367
65727,USB,2016-06-16,41.060001373291016
65728,USB,2016-06-17,41.11000061035156
65729,USB,2016-06-20,41.220001220703125
65730,USB,2016-06-21,41.369998931884766
65731,USB,2016-06-22,41.34999847412109
65732,USB,2016-06-23,42.22999954223633
65733,USB,2016-06-24,39.86000061035156
65734,USB,2016-06-27,38.68999862670898
65735,USB,2016-06-28,39.08000183105469
65736,USB,2016-06-29,39.68000030517578
65737,USB,2016-06-30,40.33000183105469
65738,USB,2016-07-01,40.060001373291016
65739,USB,2016-07-05,39.060001373291016
65740,USB,2016-07-06,39.20000076293945
65741,USB,2016-07-07,39.22999954223633
65742,USB,2016-07-08,40.09000015258789
65743,USB,2016-07-11,40.29999923706055
65744,USB,2016-07-12,40.66999816894531
65745,USB,2016-07-13,40.630001068115234
65746,USB,2016-07-14,41.25
65747,USB,2016-07-15,41.88999938964844
65748,USB,2016-07-18,41.880001068115234
65749,USB,2016-07-19,41.970001220703125
65750,USB,2016-07-20,41.970001220703125
65751,USB,2016-07-21,41.880001068115234
65752,USB,2016-07-22,42.18999862670898
65753,USB,2016-07-25,41.970001220703125
65754,USB,2016-07-26,41.970001220703125
65755,USB,2016-07-27,42.0099983215332
65756,USB,2016-07-28,42.08000183105469
65757,USB,2016-07-29,42.16999816894531
65758,USB,2016-08-01,41.68000030517578
65759,USB,2016-08-02,41.43000030517578
65760,USB,2016-08-03,42.130001068115234
65761,USB,2016-08-04,42.02999877929688
65762,USB,2016-08-05,42.970001220703125
65763,USB,2016-08-08,42.93999862670898
65764,USB,2016-08-09,42.83000183105469
65765,USB,2016-08-10,42.5
65766,USB,2016-08-11,42.81999969482422
65767,USB,2016-08-12,42.72999954223633
65768,USB,2016-08-15,42.97999954223633
65769,USB,2016-08-16,43.02000045776367
65770,USB,2016-08-17,43.220001220703125
65771,USB,2016-08-18,43.220001220703125
65772,USB,2016-08-19,43.34999847412109
65773,USB,2016-08-22,43.369998931884766
65774,USB,2016-08-23,43.43999862670898
65775,USB,2016-08-24,43.2400016784668
65776,USB,2016-08-25,43.400001525878906
65777,USB,2016-08-26,43.400001525878906
65778,USB,2016-08-29,43.84000015258789
65779,USB,2016-08-30,44.08000183105469
65780,USB,2016-08-31,44.150001525878906
65781,USB,2016-09-01,44.02999877929688
65782,USB,2016-09-02,44.15999984741211
65783,USB,2016-09-06,43.86000061035156
65784,USB,2016-09-07,43.65999984741211
65785,USB,2016-09-08,43.84000015258789
65786,USB,2016-09-09,43.40999984741211
65787,USB,2016-09-12,43.79999923706055
65788,USB,2016-09-13,43.22999954223633
65789,USB,2016-09-14,42.91999816894531
65790,USB,2016-09-15,43.02999877929688
65791,USB,2016-09-16,42.59999847412109
65792,USB,2016-09-19,42.86000061035156
65793,USB,2016-09-20,43.02000045776367
65794,USB,2016-09-21,43.2599983215332
65795,USB,2016-09-22,43.16999816894531
65796,USB,2016-09-23,42.959999084472656
65797,USB,2016-09-26,42.470001220703125
65798,USB,2016-09-27,42.900001525878906
65799,USB,2016-09-28,42.810001373291016
65800,USB,2016-09-29,42.47999954223633
65801,USB,2016-09-30,42.88999938964844
65802,USB,2016-10-03,42.65999984741211
65803,USB,2016-10-04,42.84999847412109
65804,USB,2016-10-05,43.650001525878906
65805,USB,2016-10-06,43.88999938964844
65806,USB,2016-10-07,43.70000076293945
65807,USB,2016-10-10,43.79999923706055
65808,USB,2016-10-11,43.290000915527344
65809,USB,2016-10-12,43.400001525878906
65810,USB,2016-10-13,42.880001068115234
65811,USB,2016-10-14,42.84999847412109
65812,USB,2016-10-17,42.720001220703125
65813,USB,2016-10-18,43.0099983215332
65814,USB,2016-10-19,43.58000183105469
65815,USB,2016-10-20,43.95000076293945
65816,USB,2016-10-21,43.84999847412109
65817,USB,2016-10-24,44.02000045776367
65818,USB,2016-10-25,43.84000015258789
65819,USB,2016-10-26,44.22999954223633
65820,USB,2016-10-27,44.70000076293945
65821,USB,2016-10-28,44.63999938964844
65822,USB,2016-10-31,44.7599983215332
65823,USB,2016-11-01,44.459999084472656
65824,USB,2016-11-02,44.0
65825,USB,2016-11-03,44.04999923706055
65826,USB,2016-11-04,43.93000030517578
65827,USB,2016-11-07,44.91999816894531
65828,USB,2016-11-08,44.97999954223633
65829,USB,2016-11-09,46.66999816894531
65830,USB,2016-11-10,47.61000061035156
65831,USB,2016-11-11,47.900001525878906
65832,USB,2016-11-14,48.72999954223633
65833,USB,2016-11-15,48.70000076293945
65834,USB,2016-11-16,47.869998931884766
65835,USB,2016-11-17,48.68000030517578
65836,USB,2016-11-18,49.22999954223633
65837,USB,2016-11-21,49.27999877929688
65838,USB,2016-11-22,49.02999877929688
65839,USB,2016-11-23,49.34999847412109
65840,USB,2016-11-25,49.41999816894531
65841,USB,2016-11-28,48.900001525878906
65842,USB,2016-11-29,49.09999847412109
65843,USB,2016-11-30,49.619998931884766
65844,USB,2016-12-01,50.38999938964844
65845,USB,2016-12-02,50.0
65846,USB,2016-12-05,50.36000061035156
65847,USB,2016-12-06,50.72999954223633
65848,USB,2016-12-07,51.36000061035156
65849,USB,2016-12-08,51.900001525878906
65850,USB,2016-12-09,52.040000915527344
65851,USB,2016-12-12,51.58000183105469
65852,USB,2016-12-13,51.70000076293945
65853,USB,2016-12-14,51.72999954223633
65854,USB,2016-12-15,51.97999954223633
65855,USB,2016-12-16,51.7400016784668
65856,USB,2016-12-19,51.869998931884766
65857,USB,2016-12-20,52.540000915527344
65858,USB,2016-12-21,52.16999816894531
65859,USB,2016-12-22,52.150001525878906
65860,USB,2016-12-23,52.20000076293945
65861,USB,2016-12-27,52.310001373291016
65862,USB,2016-12-28,51.77999877929688
65863,USB,2016-12-29,51.29999923706055
65864,USB,2016-12-30,51.369998931884766
65865,USB,2017-01-03,51.459999084472656
65866,USB,2017-01-04,51.84000015258789
65867,USB,2017-01-05,50.970001220703125
65868,USB,2017-01-06,51.29999923706055
65869,USB,2017-01-09,51.06999969482422
65870,USB,2017-01-10,51.220001220703125
65871,USB,2017-01-11,51.790000915527344
65872,USB,2017-01-12,51.43000030517578
65873,USB,2017-01-13,51.68999862670898
65874,USB,2017-01-17,50.310001373291016
65875,USB,2017-01-18,50.560001373291016
65876,USB,2017-01-19,50.72999954223633
65877,USB,2017-01-20,51.20000076293945
65878,USB,2017-01-23,50.970001220703125
65879,USB,2017-01-24,51.77000045776367
65880,USB,2017-01-25,52.45000076293945
65881,USB,2017-01-26,52.95000076293945
65882,USB,2017-01-27,52.9900016784668
65883,USB,2017-01-30,52.84999847412109
65884,USB,2017-01-31,52.650001525878906
65885,USB,2017-02-01,53.02999877929688
65886,USB,2017-02-02,53.130001068115234
65887,USB,2017-02-03,53.65999984741211
65888,USB,2017-02-06,53.400001525878906
65889,USB,2017-02-07,53.20000076293945
65890,USB,2017-02-08,52.88999938964844
65891,USB,2017-02-09,53.540000915527344
65892,USB,2017-02-10,53.61000061035156
65893,USB,2017-02-13,54.130001068115234
65894,USB,2017-02-14,54.54999923706055
65895,USB,2017-02-15,55.13999938964844
65896,USB,2017-02-16,55.0099983215332
65897,USB,2017-02-17,54.880001068115234
65898,USB,2017-02-21,55.20000076293945
65899,USB,2017-02-22,55.310001373291016
65900,USB,2017-02-23,55.400001525878906
65901,USB,2017-02-24,55.09999847412109
65902,USB,2017-02-27,55.290000915527344
65903,USB,2017-02-28,55.0
65904,USB,2017-03-01,56.40999984741211
65905,USB,2017-03-02,55.47999954223633
65906,USB,2017-03-03,55.54999923706055
65907,USB,2017-03-06,55.290000915527344
65908,USB,2017-03-07,55.02999877929688
65909,USB,2017-03-08,54.869998931884766
65910,USB,2017-03-09,54.93999862670898
65911,USB,2017-03-10,54.93999862670898
65912,USB,2017-03-13,54.91999816894531
65913,USB,2017-03-14,55.0
65914,USB,2017-03-15,54.959999084472656
65915,USB,2017-03-16,55.02999877929688
65916,USB,2017-03-17,54.68999862670898
65917,USB,2017-03-20,54.2400016784668
65918,USB,2017-03-21,52.68999862670898
65919,USB,2017-03-22,52.59999847412109
65920,USB,2017-03-23,52.58000183105469
65921,USB,2017-03-24,52.56999969482422
65922,USB,2017-03-27,52.20000076293945
65923,USB,2017-03-28,52.709999084472656
65924,USB,2017-03-29,51.75
65925,USB,2017-03-30,52.119998931884766
65926,USB,2017-03-31,51.5
65927,USB,2017-04-03,51.54999923706055
65928,USB,2017-04-04,51.459999084472656
65929,USB,2017-04-05,51.040000915527344
65930,USB,2017-04-06,51.34999847412109
65931,USB,2017-04-07,51.150001525878906
65932,USB,2017-04-10,50.77999877929688
65933,USB,2017-04-11,50.88999938964844
65934,USB,2017-04-12,50.70000076293945
65935,USB,2017-04-13,49.97999954223633
65936,USB,2017-04-17,50.540000915527344
65937,USB,2017-04-18,49.79999923706055
65938,USB,2017-04-19,49.68999862670898
65939,USB,2017-04-20,50.68000030517578
65940,USB,2017-04-21,50.5099983215332
65941,USB,2017-04-24,51.560001373291016
65942,USB,2017-04-25,52.130001068115234
65943,USB,2017-04-26,52.119998931884766
65944,USB,2017-04-27,51.91999816894531
65945,USB,2017-04-28,51.27999877929688
65946,USB,2017-05-01,51.70000076293945
65947,USB,2017-05-02,51.56999969482422
65948,USB,2017-05-03,52.209999084472656
65949,USB,2017-05-04,52.310001373291016
65950,USB,2017-05-05,51.77000045776367
65951,USB,2017-05-08,52.0
65952,USB,2017-05-09,51.58000183105469
65953,USB,2017-05-10,51.970001220703125
65954,USB,2017-05-11,51.63999938964844
65955,USB,2017-05-12,51.40999984741211
65956,USB,2017-05-15,51.77000045776367
65957,USB,2017-05-16,51.959999084472656
65958,USB,2017-05-17,50.459999084472656
65959,USB,2017-05-18,50.7400016784668
65960,USB,2017-05-19,51.09999847412109
65961,USB,2017-05-22,51.43999862670898
65962,USB,2017-05-23,51.959999084472656
65963,USB,2017-05-24,51.790000915527344
65964,USB,2017-05-25,51.77000045776367
65965,USB,2017-05-26,51.43999862670898
65966,USB,2017-05-30,51.09999847412109
65967,USB,2017-05-31,50.88999938964844
65968,USB,2017-06-01,51.52999877929688
65969,USB,2017-06-02,51.29999923706055
65970,USB,2017-06-05,51.33000183105469
65971,USB,2017-06-06,50.880001068115234
65972,USB,2017-06-07,51.13999938964844
65973,USB,2017-06-08,51.77999877929688
65974,USB,2017-06-09,52.88999938964844
65975,USB,2017-06-12,52.84999847412109
65976,USB,2017-06-13,52.93999862670898
65977,USB,2017-06-14,52.84000015258789
65978,USB,2017-06-15,52.380001068115234
65979,USB,2017-06-16,52.27000045776367
65980,USB,2017-06-19,52.56999969482422
65981,USB,2017-06-20,52.34000015258789
65982,USB,2017-06-21,52.0
65983,USB,2017-06-22,51.29999923706055
65984,USB,2017-06-23,50.77000045776367
65985,USB,2017-06-26,51.0099983215332
65986,USB,2017-06-27,51.41999816894531
65987,USB,2017-06-28,51.97999954223633
65988,USB,2017-06-29,51.77999877929688
65989,USB,2017-06-30,51.91999816894531
65990,USB,2017-07-03,52.58000183105469
65991,USB,2017-07-05,52.65999984741211
65992,USB,2017-07-06,52.18000030517578
65993,USB,2017-07-07,52.459999084472656
65994,USB,2017-07-10,52.310001373291016
65995,USB,2017-07-11,51.77000045776367
65996,USB,2017-07-12,51.900001525878906
65997,USB,2017-07-13,52.220001220703125
65998,USB,2017-07-14,52.08000183105469
65999,USB,2017-07-17,52.02999877929688
66000,USB,2017-07-18,51.630001068115234
66001,USB,2017-07-19,52.08000183105469
66002,USB,2017-07-20,52.47999954223633
66003,USB,2017-07-21,52.119998931884766
66004,USB,2017-07-24,52.790000915527344
66005,USB,2017-07-25,53.16999816894531
66006,USB,2017-07-26,52.43000030517578
66007,USB,2017-07-27,52.43000030517578
66008,USB,2017-07-28,52.56999969482422
66009,USB,2017-07-31,52.77999877929688
66010,USB,2017-08-01,52.95000076293945
66011,USB,2017-08-02,52.9900016784668
66012,USB,2017-08-03,52.68000030517578
66013,USB,2017-08-04,53.119998931884766
66014,USB,2017-08-07,53.119998931884766
66015,USB,2017-08-08,53.18999862670898
66016,USB,2017-08-09,53.22999954223633
66017,USB,2017-08-10,52.380001068115234
66018,USB,2017-08-11,52.04999923706055
66019,USB,2017-08-14,52.790000915527344
66020,USB,2017-08-15,52.97999954223633
66021,USB,2017-08-16,52.84999847412109
66022,USB,2017-08-17,51.720001220703125
66023,USB,2017-08-18,51.68000030517578
66024,USB,2017-08-21,51.66999816894531
66025,USB,2017-08-22,51.93999862670898
66026,USB,2017-08-23,51.810001373291016
66027,USB,2017-08-24,51.84999847412109
66028,USB,2017-08-25,52.06999969482422
66029,USB,2017-08-28,51.959999084472656
66030,USB,2017-08-29,51.5
66031,USB,2017-08-30,51.59000015258789
66032,USB,2017-08-31,51.25
66033,USB,2017-09-01,51.68000030517578
66034,USB,2017-09-05,50.869998931884766
66035,USB,2017-09-06,50.90999984741211
66036,USB,2017-09-07,49.86000061035156
66037,USB,2017-09-08,49.97999954223633
66038,USB,2017-09-11,50.880001068115234
66039,USB,2017-09-12,51.56999969482422
66040,USB,2017-09-13,52.040000915527344
66041,USB,2017-09-14,51.63999938964844
66042,USB,2017-09-15,51.810001373291016
66043,USB,2017-09-18,52.380001068115234
66044,USB,2017-09-19,53.15999984741211
66045,USB,2017-09-20,53.52000045776367
66046,USB,2017-09-21,53.7400016784668
66047,USB,2017-09-22,53.66999816894531
66048,USB,2017-09-25,53.61000061035156
66049,USB,2017-09-26,53.59999847412109
66050,USB,2017-09-27,54.150001525878906
66051,USB,2017-09-28,53.47999954223633
66052,USB,2017-09-29,53.59000015258789
66053,USB,2017-10-02,53.43999862670898
66054,USB,2017-10-03,53.470001220703125
66055,USB,2017-10-04,53.150001525878906
66056,USB,2017-10-05,53.7599983215332
66057,USB,2017-10-06,54.18000030517578
66058,USB,2017-10-09,53.84999847412109
66059,USB,2017-10-10,54.22999954223633
66060,USB,2017-10-11,54.2599983215332
66061,USB,2017-10-12,53.9900016784668
66062,USB,2017-10-13,54.130001068115234
66063,USB,2017-10-16,54.2599983215332
66064,USB,2017-10-17,53.880001068115234
66065,USB,2017-10-18,53.27000045776367
66066,USB,2017-10-19,53.59000015258789
66067,USB,2017-10-20,54.09000015258789
66068,USB,2017-10-23,54.130001068115234
66069,USB,2017-10-24,54.209999084472656
66070,USB,2017-10-25,54.13999938964844
66071,USB,2017-10-26,54.29999923706055
66072,USB,2017-10-27,54.43999862670898
66073,USB,2017-10-30,54.2599983215332
66074,USB,2017-10-31,54.380001068115234
66075,USB,2017-11-01,54.47999954223633
66076,USB,2017-11-02,54.880001068115234
66077,USB,2017-11-03,54.650001525878906
66078,USB,2017-11-06,54.84999847412109
66079,USB,2017-11-07,53.45000076293945
66080,USB,2017-11-08,52.68000030517578
66081,USB,2017-11-09,52.11000061035156
66082,USB,2017-11-10,51.61000061035156
66083,USB,2017-11-13,51.68000030517578
66084,USB,2017-11-14,51.83000183105469
66085,USB,2017-11-15,52.0099983215332
66086,USB,2017-11-16,51.810001373291016
66087,USB,2017-11-17,51.880001068115234
66088,USB,2017-11-20,51.93000030517578
66089,USB,2017-11-21,51.88999938964844
66090,USB,2017-11-22,51.90999984741211
66091,USB,2017-11-24,51.83000183105469
66092,USB,2017-11-27,51.720001220703125
66093,USB,2017-11-28,53.02000045776367
66094,USB,2017-11-29,54.7599983215332
66095,USB,2017-11-30,55.150001525878906
66096,USB,2017-12-01,54.900001525878906
66097,USB,2017-12-04,55.630001068115234
66098,USB,2017-12-05,54.81999969482422
66099,USB,2017-12-06,54.59000015258789
66100,USB,2017-12-07,54.900001525878906
66101,USB,2017-12-08,55.36000061035156
66102,USB,2017-12-11,55.27000045776367
66103,USB,2017-12-12,55.5
66104,USB,2017-12-13,54.59999847412109
66105,USB,2017-12-14,54.150001525878906
66106,USB,2017-12-15,54.5
66107,USB,2017-12-18,54.77999877929688
66108,USB,2017-12-19,54.560001373291016
66109,USB,2017-12-20,54.2599983215332
66110,USB,2017-12-21,54.52999877929688
66111,USB,2017-12-22,54.459999084472656
66112,USB,2017-12-26,54.0099983215332
66113,USB,2017-12-27,54.06999969482422
66114,USB,2017-12-28,53.95000076293945
66115,USB,2017-12-29,53.58000183105469
66116,USB,2018-01-02,54.02999877929688
66117,USB,2018-01-03,54.560001373291016
66118,USB,2018-01-04,54.97999954223633
66119,USB,2018-01-05,55.31999969482422
66120,USB,2018-01-08,55.400001525878906
66121,USB,2018-01-09,55.77999877929688
66122,USB,2018-01-10,56.20000076293945
66123,USB,2018-01-11,56.68000030517578
66124,USB,2018-01-12,56.97999954223633
66125,USB,2018-01-16,57.16999816894531
66126,USB,2018-01-17,56.34000015258789
66127,USB,2018-01-18,56.150001525878906
66128,USB,2018-01-19,56.459999084472656
66129,USB,2018-01-22,57.2599983215332
66130,USB,2018-01-23,57.18000030517578
66131,USB,2018-01-24,57.75
66132,USB,2018-01-25,57.97999954223633
66133,USB,2018-01-26,58.11000061035156
66134,USB,2018-01-29,57.9900016784668
66135,USB,2018-01-30,57.400001525878906
66136,USB,2018-01-31,57.13999938964844
66137,USB,2018-02-01,57.459999084472656
66138,USB,2018-02-02,56.900001525878906
66139,USB,2018-02-05,54.619998931884766
66140,USB,2018-02-06,54.619998931884766
66141,USB,2018-02-07,54.79999923706055
66142,USB,2018-02-08,52.650001525878906
66143,USB,2018-02-09,53.75
66144,USB,2018-02-12,53.970001220703125
66145,USB,2018-02-13,54.13999938964844
66146,USB,2018-02-14,55.310001373291016
66147,USB,2018-02-15,55.09999847412109
66148,USB,2018-02-16,55.61000061035156
66149,USB,2018-02-20,54.90999984741211
66150,USB,2018-02-21,55.09999847412109
66151,USB,2018-02-22,54.27000045776367
66152,USB,2018-02-23,55.4900016784668
66153,USB,2018-02-26,55.84000015258789
66154,USB,2018-02-27,55.0099983215332
66155,USB,2018-02-28,54.36000061035156
66156,USB,2018-03-01,53.16999816894531
66157,USB,2018-03-02,53.40999984741211
66158,USB,2018-03-05,53.970001220703125
66159,USB,2018-03-06,54.16999816894531
66160,USB,2018-03-07,53.65999984741211
66161,USB,2018-03-08,53.93999862670898
66162,USB,2018-03-09,55.27999877929688
66163,USB,2018-03-12,55.0099983215332
66164,USB,2018-03-13,54.150001525878906
66165,USB,2018-03-14,53.27000045776367
66166,USB,2018-03-15,53.36000061035156
66167,USB,2018-03-16,53.2599983215332
66168,USB,2018-03-19,52.79999923706055
66169,USB,2018-03-20,52.59999847412109
66170,USB,2018-03-21,52.54999923706055
66171,USB,2018-03-22,50.650001525878906
66172,USB,2018-03-23,49.25
66173,USB,2018-03-26,51.290000915527344
66174,USB,2018-03-27,49.86000061035156
66175,USB,2018-03-28,50.06999969482422
66176,USB,2018-03-29,50.5
66177,USB,2018-04-02,49.68000030517578
66178,USB,2018-04-03,50.27000045776367
66179,USB,2018-04-04,50.68000030517578
66180,USB,2018-04-05,51.08000183105469
66181,USB,2018-04-06,50.27999877929688
66182,USB,2018-04-09,50.59000015258789
66183,USB,2018-04-10,51.08000183105469
66184,USB,2018-04-11,50.54999923706055
66185,USB,2018-04-12,51.2400016784668
66186,USB,2018-04-13,50.95000076293945
66187,USB,2018-04-16,51.40999984741211
66188,USB,2018-04-17,51.02000045776367
66189,USB,2018-04-18,50.0
66190,USB,2018-04-19,50.70000076293945
66191,USB,2018-04-20,50.43000030517578
66192,USB,2018-04-23,50.540000915527344
66193,USB,2018-04-24,50.41999816894531
66194,USB,2018-04-25,50.790000915527344
66195,USB,2018-04-26,50.77999877929688
66196,USB,2018-04-27,51.25
66197,USB,2018-04-30,50.45000076293945
66198,USB,2018-05-01,50.720001220703125
66199,USB,2018-05-02,49.86000061035156
66200,USB,2018-05-03,49.97999954223633
66201,USB,2018-05-04,50.34000015258789
66202,USB,2018-05-07,50.36000061035156
66203,USB,2018-05-08,50.33000183105469
66204,USB,2018-05-09,50.83000183105469
66205,USB,2018-05-10,51.16999816894531
66206,USB,2018-05-11,51.5
66207,USB,2018-05-14,51.18000030517578
66208,USB,2018-05-15,51.119998931884766
66209,USB,2018-05-16,50.9900016784668
66210,USB,2018-05-17,51.150001525878906
66211,USB,2018-05-18,50.54999923706055
66212,USB,2018-05-21,50.70000076293945
66213,USB,2018-05-22,51.060001373291016
66214,USB,2018-05-23,50.93999862670898
66215,USB,2018-05-24,50.66999816894531
66216,USB,2018-05-25,50.540000915527344
66217,USB,2018-05-29,48.86000061035156
66218,USB,2018-05-30,49.84000015258789
66219,USB,2018-05-31,49.9900016784668
66220,USB,2018-06-01,50.7599983215332
66221,USB,2018-06-04,50.90999984741211
66222,USB,2018-06-05,51.220001220703125
66223,USB,2018-06-06,51.77000045776367
66224,USB,2018-06-07,51.83000183105469
66225,USB,2018-06-08,52.04999923706055
66226,USB,2018-06-11,51.45000076293945
66227,USB,2018-06-12,51.22999954223633
66228,USB,2018-06-13,51.08000183105469
66229,USB,2018-06-14,50.93000030517578
66230,USB,2018-06-15,51.380001068115234
66231,USB,2018-06-18,51.27999877929688
66232,USB,2018-06-19,51.650001525878906
66233,USB,2018-06-20,51.27000045776367
66234,USB,2018-06-21,50.9900016784668
66235,USB,2018-06-22,50.7599983215332
66236,USB,2018-06-25,50.58000183105469
66237,USB,2018-06-26,50.20000076293945
66238,USB,2018-06-27,49.83000183105469
66239,USB,2018-06-28,49.619998931884766
66240,USB,2018-06-29,50.02000045776367
66241,USB,2018-07-02,50.40999984741211
66242,USB,2018-07-03,49.970001220703125
66243,USB,2018-07-05,49.93000030517578
66244,USB,2018-07-06,50.209999084472656
66245,USB,2018-07-09,51.369998931884766
66246,USB,2018-07-10,51.34999847412109
66247,USB,2018-07-11,51.2599983215332
66248,USB,2018-07-12,51.36000061035156
66249,USB,2018-07-13,50.90999984741211
66250,USB,2018-07-16,51.29999923706055
66251,USB,2018-07-17,51.29999923706055
66252,USB,2018-07-18,50.720001220703125
66253,USB,2018-07-19,51.36000061035156
66254,USB,2018-07-20,51.060001373291016
66255,USB,2018-07-23,51.869998931884766
66256,USB,2018-07-24,51.650001525878906
66257,USB,2018-07-25,51.619998931884766
66258,USB,2018-07-26,52.36000061035156
66259,USB,2018-07-27,52.59999847412109
66260,USB,2018-07-30,52.97999954223633
66261,USB,2018-07-31,53.0099983215332
66262,USB,2018-08-01,52.61000061035156
66263,USB,2018-08-02,52.54999923706055
66264,USB,2018-08-03,52.90999984741211
66265,USB,2018-08-06,52.93000030517578
66266,USB,2018-08-07,53.29999923706055
66267,USB,2018-08-08,53.52000045776367
66268,USB,2018-08-09,53.47999954223633
66269,USB,2018-08-10,53.09999847412109
66270,USB,2018-08-13,52.369998931884766
66271,USB,2018-08-14,53.16999816894531
66272,USB,2018-08-15,52.59000015258789
66273,USB,2018-08-16,53.15999984741211
66274,USB,2018-08-17,53.290000915527344
66275,USB,2018-08-20,53.81999969482422
66276,USB,2018-08-21,54.18999862670898
66277,USB,2018-08-22,53.93999862670898
66278,USB,2018-08-23,53.79999923706055
66279,USB,2018-08-24,54.0099983215332
66280,USB,2018-08-27,54.459999084472656
66281,USB,2018-08-28,54.20000076293945
66282,USB,2018-08-29,54.33000183105469
66283,USB,2018-08-30,54.040000915527344
66284,USB,2018-08-31,54.11000061035156
66285,USB,2018-09-04,54.2400016784668
66286,USB,2018-09-05,54.33000183105469
66287,USB,2018-09-06,54.33000183105469
66288,USB,2018-09-07,54.18999862670898
66289,USB,2018-09-10,54.130001068115234
66290,USB,2018-09-11,54.20000076293945
66291,USB,2018-09-12,53.54999923706055
66292,USB,2018-09-13,54.02000045776367
66293,USB,2018-09-14,54.13999938964844
66294,USB,2018-09-17,54.130001068115234
66295,USB,2018-09-18,54.150001525878906
66296,USB,2018-09-19,54.91999816894531
66297,USB,2018-09-20,55.34999847412109
66298,USB,2018-09-21,55.13999938964844
66299,USB,2018-09-24,54.41999816894531
66300,USB,2018-09-25,54.2599983215332
66301,USB,2018-09-26,53.61000061035156
66302,USB,2018-09-27,52.93000030517578
66303,USB,2018-09-28,52.810001373291016
66304,USB,2018-10-01,52.83000183105469
66305,USB,2018-10-02,52.7400016784668
66306,USB,2018-10-03,53.43000030517578
66307,USB,2018-10-04,53.68000030517578
66308,USB,2018-10-05,53.47999954223633
66309,USB,2018-10-08,53.93000030517578
66310,USB,2018-10-09,53.95000076293945
66311,USB,2018-10-10,53.33000183105469
66312,USB,2018-10-11,51.81999969482422
66313,USB,2018-10-12,50.790000915527344
66314,USB,2018-10-15,50.5099983215332
66315,USB,2018-10-16,50.970001220703125
66316,USB,2018-10-17,52.900001525878906
66317,USB,2018-10-18,52.130001068115234
66318,USB,2018-10-19,52.5
66319,USB,2018-10-22,51.43000030517578
66320,USB,2018-10-23,51.369998931884766
66321,USB,2018-10-24,50.27999877929688
66322,USB,2018-10-25,51.27000045776367
66323,USB,2018-10-26,50.90999984741211
66324,USB,2018-10-29,51.560001373291016
66325,USB,2018-10-30,52.31999969482422
66326,USB,2018-10-31,52.27000045776367
66327,USB,2018-11-01,52.130001068115234
66328,USB,2018-11-02,52.06999969482422
66329,USB,2018-11-05,52.34000015258789
66330,USB,2018-11-06,52.63999938964844
66331,USB,2018-11-07,52.58000183105469
66332,USB,2018-11-08,52.93000030517578
66333,USB,2018-11-09,53.150001525878906
66334,USB,2018-11-12,52.91999816894531
66335,USB,2018-11-13,53.68999862670898
66336,USB,2018-11-14,54.0
66337,USB,2018-11-15,54.65999984741211
66338,USB,2018-11-16,54.91999816894531
66339,USB,2018-11-19,55.0
66340,USB,2018-11-20,54.11000061035156
66341,USB,2018-11-21,53.68000030517578
66342,USB,2018-11-23,53.52000045776367
66343,USB,2018-11-26,54.15999984741211
66344,USB,2018-11-27,53.720001220703125
66345,USB,2018-11-28,54.290000915527344
66346,USB,2018-11-29,54.040000915527344
66347,USB,2018-11-30,54.459999084472656
66348,USB,2018-12-03,54.400001525878906
66349,USB,2018-12-04,52.59999847412109
66350,USB,2018-12-06,52.34000015258789
66351,USB,2018-12-07,51.7599983215332
66352,USB,2018-12-10,50.58000183105469
66353,USB,2018-12-11,50.119998931884766
66354,USB,2018-12-12,50.130001068115234
66355,USB,2018-12-13,49.18999862670898
66356,USB,2018-12-14,48.75
66357,USB,2018-12-17,47.93999862670898
66358,USB,2018-12-18,47.2599983215332
66359,USB,2018-12-19,46.220001220703125
66360,USB,2018-12-20,45.77000045776367
66361,USB,2018-12-21,44.61000061035156
66362,USB,2018-12-24,43.7599983215332
66363,USB,2018-12-26,45.38999938964844
66364,USB,2018-12-27,45.650001525878906
66365,USB,2018-12-28,45.209999084472656
66366,USB,2018-12-31,45.70000076293945
66367,USB,2019-01-02,46.34999847412109
66368,USB,2019-01-03,45.70000076293945
66369,USB,2019-01-04,46.83000183105469
66370,USB,2019-01-07,46.61000061035156
66371,USB,2019-01-08,46.90999984741211
66372,USB,2019-01-09,47.40999984741211
66373,USB,2019-01-10,47.310001373291016
66374,USB,2019-01-11,47.43999862670898
66375,USB,2019-01-14,47.790000915527344
66376,USB,2019-01-15,47.970001220703125
66377,USB,2019-01-16,49.11000061035156
66378,USB,2019-01-17,49.75
66379,USB,2019-01-18,50.220001220703125
66380,USB,2019-01-22,50.13999938964844
66381,USB,2019-01-23,50.52999877929688
66382,USB,2019-01-24,50.88999938964844
66383,USB,2019-01-25,51.369998931884766
66384,USB,2019-01-28,51.27000045776367
66385,USB,2019-01-29,51.04999923706055
66386,USB,2019-01-30,51.040000915527344
66387,USB,2019-01-31,51.15999984741211
66388,USB,2019-02-01,51.290000915527344
66389,USB,2019-02-04,51.56999969482422
66390,USB,2019-02-05,51.47999954223633
66391,USB,2019-02-06,51.43999862670898
66392,USB,2019-02-07,50.95000076293945
66393,USB,2019-02-08,50.58000183105469
66394,USB,2019-02-11,50.54999923706055
66395,USB,2019-02-12,51.209999084472656
66396,USB,2019-02-13,50.90999984741211
66397,USB,2019-02-14,50.459999084472656
66398,USB,2019-02-15,51.310001373291016
66399,USB,2019-02-19,51.310001373291016
66400,USB,2019-02-20,51.59999847412109
66401,USB,2019-02-21,51.04999923706055
66402,USB,2019-02-22,51.27999877929688
66403,USB,2019-02-25,51.61000061035156
66404,USB,2019-02-26,51.29999923706055
66405,USB,2019-02-27,51.540000915527344
66406,USB,2019-02-28,51.68999862670898
66407,USB,2019-03-01,51.720001220703125
66408,USB,2019-03-04,51.66999816894531
66409,USB,2019-03-05,51.540000915527344
66410,USB,2019-03-06,51.09999847412109
66411,USB,2019-03-07,50.68000030517578
66412,USB,2019-03-08,50.869998931884766
66413,USB,2019-03-11,51.459999084472656
66414,USB,2019-03-12,51.04999923706055
66415,USB,2019-03-13,51.58000183105469
66416,USB,2019-03-14,51.709999084472656
66417,USB,2019-03-15,52.06999969482422
66418,USB,2019-03-18,52.45000076293945
66419,USB,2019-03-19,51.93000030517578
66420,USB,2019-03-20,50.369998931884766
66421,USB,2019-03-21,49.65999984741211
66422,USB,2019-03-22,48.27999877929688
66423,USB,2019-03-25,48.09999847412109
66424,USB,2019-03-26,48.5099983215332
66425,USB,2019-03-27,48.130001068115234
66426,USB,2019-03-28,48.040000915527344
66427,USB,2019-03-29,48.18999862670898
66428,USB,2019-04-01,49.06999969482422
66429,USB,2019-04-02,49.13999938964844
66430,USB,2019-04-03,49.41999816894531
66431,USB,2019-04-04,49.790000915527344
66432,USB,2019-04-05,49.70000076293945
66433,USB,2019-04-08,49.880001068115234
66434,USB,2019-04-09,49.220001220703125
66435,USB,2019-04-10,49.29999923706055
66436,USB,2019-04-11,49.61000061035156
66437,USB,2019-04-12,50.220001220703125
66438,USB,2019-04-15,49.88999938964844
66439,USB,2019-04-16,50.27999877929688
66440,USB,2019-04-17,50.66999816894531
66441,USB,2019-04-18,51.209999084472656
66442,USB,2019-04-22,51.20000076293945
66443,USB,2019-04-23,51.68999862670898
66444,USB,2019-04-24,51.68000030517578
66445,USB,2019-04-25,51.84000015258789
66446,USB,2019-04-26,52.34000015258789
66447,USB,2019-04-29,53.0
66448,USB,2019-04-30,53.31999969482422
66449,USB,2019-05-01,53.11000061035156
66450,USB,2019-05-02,53.18000030517578
66451,USB,2019-05-03,53.47999954223633
66452,USB,2019-05-06,53.34000015258789
66453,USB,2019-05-07,52.560001373291016
66454,USB,2019-05-08,52.220001220703125
66455,USB,2019-05-09,52.119998931884766
66456,USB,2019-05-10,52.16999816894531
66457,USB,2019-05-13,50.810001373291016
66458,USB,2019-05-14,51.04999923706055
66459,USB,2019-05-15,50.790000915527344
66460,USB,2019-05-16,51.5
66461,USB,2019-05-17,51.560001373291016
66462,USB,2019-05-20,51.720001220703125
66463,USB,2019-05-21,51.900001525878906
66464,USB,2019-05-22,51.84999847412109
66465,USB,2019-05-23,51.16999816894531
66466,USB,2019-05-24,51.33000183105469
66467,USB,2019-05-28,50.66999816894531
66468,USB,2019-05-29,50.59999847412109
66469,USB,2019-05-30,50.400001525878906
66470,USB,2019-05-31,50.20000076293945
66471,USB,2019-06-03,50.72999954223633
66472,USB,2019-06-04,52.209999084472656
66473,USB,2019-06-05,52.5099983215332
66474,USB,2019-06-06,52.77000045776367
66475,USB,2019-06-07,52.66999816894531
66476,USB,2019-06-10,52.900001525878906
66477,USB,2019-06-11,53.18000030517578
66478,USB,2019-06-12,52.68999862670898
66479,USB,2019-06-13,52.68999862670898
66480,USB,2019-06-14,52.619998931884766
66481,USB,2019-06-17,51.5099983215332
66482,USB,2019-06-18,52.18999862670898
66483,USB,2019-06-19,52.119998931884766
66484,USB,2019-06-20,52.15999984741211
66485,USB,2019-06-21,52.2599983215332
66486,USB,2019-06-24,52.29999923706055
66487,USB,2019-06-25,52.040000915527344
66488,USB,2019-06-26,51.97999954223633
66489,USB,2019-06-27,51.97999954223633
66490,USB,2019-06-28,52.400001525878906
66491,USB,2019-07-01,53.0099983215332
66492,USB,2019-07-02,52.93000030517578
66493,USB,2019-07-03,53.25
66494,USB,2019-07-05,53.68000030517578
66495,USB,2019-07-08,53.09999847412109
66496,USB,2019-07-09,53.34000015258789
66497,USB,2019-07-10,53.18000030517578
66498,USB,2019-07-11,53.470001220703125
66499,USB,2019-07-12,53.59999847412109
66500,USB,2019-07-15,53.119998931884766
66501,USB,2019-07-16,53.040000915527344
66502,USB,2019-07-17,54.220001220703125
66503,USB,2019-07-18,55.18999862670898
66504,USB,2019-07-19,55.0
66505,USB,2019-07-22,55.33000183105469
66506,USB,2019-07-23,56.02999877929688
66507,USB,2019-07-24,56.59000015258789
66508,USB,2019-07-25,56.560001373291016
66509,USB,2019-07-26,57.380001068115234
66510,USB,2019-07-29,57.060001373291016
66511,USB,2019-07-30,57.13999938964844
66512,USB,2019-07-31,57.150001525878906
66513,USB,2019-08-01,55.68999862670898
66514,USB,2019-08-02,55.43000030517578
66515,USB,2019-08-05,53.04999923706055
66516,USB,2019-08-06,53.560001373291016
66517,USB,2019-08-07,52.61000061035156
66518,USB,2019-08-08,52.959999084472656
66519,USB,2019-08-09,52.790000915527344
66520,USB,2019-08-12,52.2400016784668
66521,USB,2019-08-13,52.83000183105469
66522,USB,2019-08-14,50.900001525878906
66523,USB,2019-08-15,51.27999877929688
66524,USB,2019-08-16,52.27999877929688
66525,USB,2019-08-19,52.66999816894531
66526,USB,2019-08-20,51.630001068115234
66527,USB,2019-08-21,51.86000061035156
66528,USB,2019-08-22,52.04999923706055
66529,USB,2019-08-23,50.95000076293945
66530,USB,2019-08-26,51.290000915527344
66531,USB,2019-08-27,51.040000915527344
66532,USB,2019-08-28,51.58000183105469
66533,USB,2019-08-29,52.38999938964844
66534,USB,2019-08-30,52.68999862670898
66535,USB,2019-09-03,52.02000045776367
66536,USB,2019-09-04,52.459999084472656
66537,USB,2019-09-05,53.27000045776367
66538,USB,2019-09-06,53.40999984741211
66539,USB,2019-09-09,54.90999984741211
66540,USB,2019-09-10,55.86000061035156
66541,USB,2019-09-11,55.95000076293945
66542,USB,2019-09-12,55.72999954223633
66543,USB,2019-09-13,56.08000183105469
66544,USB,2019-09-16,55.86000061035156
66545,USB,2019-09-17,55.900001525878906
66546,USB,2019-09-18,55.90999984741211
66547,USB,2019-09-19,55.79999923706055
66548,USB,2019-09-20,55.43999862670898
66549,USB,2019-09-23,55.68000030517578
66550,USB,2019-09-24,55.33000183105469
66551,USB,2019-09-25,55.7400016784668
66552,USB,2019-09-26,55.56999969482422
66553,USB,2019-09-27,55.43000030517578
66554,USB,2019-09-30,55.34000015258789
66555,USB,2019-10-01,53.77999877929688
66556,USB,2019-10-02,52.880001068115234
66557,USB,2019-10-03,53.04999923706055
66558,USB,2019-10-04,54.09000015258789
66559,USB,2019-10-07,53.93000030517578
66560,USB,2019-10-08,52.380001068115234
66561,USB,2019-10-09,52.61000061035156
66562,USB,2019-10-10,53.02000045776367
66563,USB,2019-10-11,53.470001220703125
66564,USB,2019-10-14,53.2599983215332
66565,USB,2019-10-15,53.7599983215332
66566,USB,2019-10-16,54.56999969482422
66567,USB,2019-10-17,54.709999084472656
66568,USB,2019-10-18,55.06999969482422
66569,USB,2019-10-21,56.18999862670898
66570,USB,2019-10-22,56.650001525878906
66571,USB,2019-10-23,56.58000183105469
66572,USB,2019-10-24,56.310001373291016
66573,USB,2019-10-25,56.7400016784668
66574,USB,2019-10-28,57.02000045776367
66575,USB,2019-10-29,57.34000015258789
66576,USB,2019-10-30,57.119998931884766
66577,USB,2019-10-31,57.02000045776367
66578,USB,2019-11-01,57.58000183105469
66579,USB,2019-11-04,58.13999938964844
66580,USB,2019-11-05,58.59000015258789
66581,USB,2019-11-06,58.7599983215332
66582,USB,2019-11-07,59.09999847412109
66583,USB,2019-11-08,58.900001525878906
66584,USB,2019-11-11,58.63999938964844
66585,USB,2019-11-12,58.47999954223633
66586,USB,2019-11-13,58.61000061035156
66587,USB,2019-11-14,58.56999969482422
66588,USB,2019-11-15,59.09000015258789
66589,USB,2019-11-18,59.560001373291016
66590,USB,2019-11-19,59.41999816894531
66591,USB,2019-11-20,59.11000061035156
66592,USB,2019-11-21,59.4900016784668
66593,USB,2019-11-22,60.04999923706055
66594,USB,2019-11-25,59.81999969482422
66595,USB,2019-11-26,59.91999816894531
66596,USB,2019-11-27,60.18999862670898
66597,USB,2019-11-29,60.02999877929688
66598,USB,2019-12-02,59.7599983215332
66599,USB,2019-12-03,58.93000030517578
66600,USB,2019-12-04,59.310001373291016
66601,USB,2019-12-05,59.59999847412109
66602,USB,2019-12-06,60.13999938964844
66603,USB,2019-12-09,60.0
66604,USB,2019-12-10,59.95000076293945
66605,USB,2019-12-11,59.25
66606,USB,2019-12-12,60.54999923706055
66607,USB,2019-12-13,60.27000045776367
66608,USB,2019-12-16,60.65999984741211
66609,USB,2019-12-17,60.68000030517578
66610,USB,2019-12-18,60.09000015258789
66611,USB,2019-12-19,60.0099983215332
66612,USB,2019-12-20,59.77000045776367
66613,USB,2019-12-23,59.58000183105469
66614,USB,2019-12-24,59.66999816894531
66615,USB,2019-12-26,60.150001525878906
66616,USB,2019-12-27,59.72999954223633
66617,USB,2019-12-30,59.16999816894531
66618,USB,2019-12-31,59.290000915527344
66619,USB,2020-01-02,59.20000076293945
66620,USB,2020-01-03,58.5099983215332
66621,USB,2020-01-06,57.709999084472656
66622,USB,2020-01-07,57.15999984741211
66623,USB,2020-01-08,57.040000915527344
66624,USB,2020-01-09,57.060001373291016
66625,USB,2020-01-10,56.66999816894531
66626,USB,2020-01-13,56.709999084472656
66627,USB,2020-01-14,56.59000015258789
66628,USB,2020-01-15,54.970001220703125
66629,USB,2020-01-16,55.18999862670898
66630,USB,2020-01-17,55.34999847412109
66631,USB,2020-01-21,54.41999816894531
66632,USB,2020-01-22,54.93999862670898
66633,USB,2020-01-23,54.880001068115234
66634,USB,2020-01-24,53.84000015258789
66635,USB,2020-01-27,53.540000915527344
66636,USB,2020-01-28,53.86000061035156
66637,USB,2020-01-29,53.59999847412109
66638,USB,2020-01-30,54.25
66639,USB,2020-01-31,53.220001220703125
66640,USB,2020-02-03,53.68999862670898
66641,USB,2020-02-04,54.220001220703125
66642,USB,2020-02-05,55.20000076293945
66643,USB,2020-02-06,54.79999923706055
66644,USB,2020-02-07,54.619998931884766
66645,USB,2020-02-10,54.63999938964844
66646,USB,2020-02-11,54.93000030517578
66647,USB,2020-02-12,54.810001373291016
66648,USB,2020-02-13,55.18000030517578
66649,USB,2020-02-14,55.11000061035156
66650,USB,2020-02-18,54.41999816894531
66651,USB,2020-02-19,54.75
66652,USB,2020-02-20,54.79999923706055
66653,USB,2020-02-21,54.54999923706055
66654,USB,2020-02-24,53.08000183105469
66655,USB,2020-02-25,50.720001220703125
66656,USB,2020-02-26,49.65999984741211
66657,USB,2020-02-27,47.52000045776367
66658,USB,2020-02-28,46.43999862670898
66659,USB,2020-03-02,48.15999984741211
66660,USB,2020-03-03,46.09999847412109
66661,USB,2020-03-04,46.65999984741211
66662,USB,2020-03-05,43.77999877929688
66663,USB,2020-03-06,42.45000076293945
66664,USB,2020-03-09,36.31999969482422
66665,USB,2020-03-10,38.63999938964844
66666,USB,2020-03-11,36.209999084472656
66667,USB,2020-03-12,31.61000061035156
66668,USB,2020-03-13,37.09999847412109
66669,USB,2020-03-16,32.56999969482422
66670,USB,2020-03-17,33.720001220703125
66671,USB,2020-03-18,33.0
66672,USB,2020-03-19,33.209999084472656
66673,USB,2020-03-20,32.56999969482422
66674,USB,2020-03-23,28.93000030517578
66675,USB,2020-03-24,31.200000762939453
66676,USB,2020-03-25,32.029998779296875
66677,USB,2020-03-26,36.18000030517578
66678,USB,2020-03-27,35.77000045776367
66679,USB,2020-03-30,35.869998931884766
66680,USB,2020-03-31,34.45000076293945
66681,USB,2020-04-01,31.93000030517578
66682,USB,2020-04-02,32.66999816894531
66683,USB,2020-04-03,31.190000534057617
66684,USB,2020-04-06,34.369998931884766
66685,USB,2020-04-07,34.45000076293945
66686,USB,2020-04-08,35.650001525878906
66687,USB,2020-04-09,38.04999923706055
66688,USB,2020-04-13,36.790000915527344
66689,USB,2020-04-14,35.79999923706055
66690,USB,2020-04-15,33.33000183105469
66691,USB,2020-04-16,31.780000686645508
66692,USB,2020-04-17,35.060001373291016
66693,USB,2020-04-20,34.25
66694,USB,2020-04-21,32.72999954223633
66695,USB,2020-04-22,33.25
66696,USB,2020-04-23,33.369998931884766
66697,USB,2020-04-24,34.0
66698,USB,2020-04-27,35.880001068115234
66699,USB,2020-04-28,36.650001525878906
66700,USB,2020-04-29,38.459999084472656
66701,USB,2020-04-30,36.5
66702,USB,2020-05-01,34.939998626708984
66703,USB,2020-05-04,34.470001220703125
66704,USB,2020-05-05,33.540000915527344
66705,USB,2020-05-06,33.209999084472656
66706,USB,2020-05-07,34.20000076293945
66707,USB,2020-05-08,34.75
66708,USB,2020-05-11,33.349998474121094
66709,USB,2020-05-12,31.649999618530277
66710,USB,2020-05-13,29.450000762939453
66711,USB,2020-05-14,31.170000076293945
66712,USB,2020-05-15,30.68000030517578
66713,USB,2020-05-18,32.959999084472656
66714,USB,2020-05-19,31.989999771118164
66715,USB,2020-05-20,33.060001373291016
66716,USB,2020-05-21,32.91999816894531
66717,USB,2020-05-22,32.93000030517578
66718,USB,2020-05-26,35.83000183105469
66719,USB,2020-05-27,37.619998931884766
66720,USB,2020-05-28,36.5099983215332
66721,USB,2020-05-29,35.560001373291016
66722,USB,2020-06-01,36.68999862670898
66723,USB,2020-06-02,36.619998931884766
66724,USB,2020-06-03,38.68000030517578
66725,USB,2020-06-04,40.06999969482422
66726,USB,2020-06-05,42.369998931884766
66727,USB,2020-06-08,43.5099983215332
66728,USB,2020-06-09,42.09999847412109
66729,USB,2020-06-10,39.31999969482422
66730,USB,2020-06-11,36.13999938964844
66731,USB,2020-06-12,37.5099983215332
66732,USB,2020-06-15,38.77999877929688
66733,USB,2020-06-16,39.34000015258789
66734,USB,2020-06-17,38.5099983215332
66735,USB,2020-06-18,38.56999969482422
66736,USB,2020-06-19,38.869998931884766
66737,USB,2020-06-22,38.220001220703125
66738,USB,2020-06-23,38.59999847412109
66739,USB,2020-06-24,36.869998931884766
66740,USB,2020-06-25,38.04999923706055
66741,USB,2020-06-26,36.060001373291016
66742,USB,2020-06-29,36.34999847412109
66743,USB,2020-06-30,36.81999969482422
66744,USB,2020-07-01,35.97999954223633
66745,USB,2020-07-02,35.88999938964844
66746,USB,2020-07-06,36.83000183105469
66747,USB,2020-07-07,35.58000183105469
66748,USB,2020-07-08,35.5099983215332
66749,USB,2020-07-09,34.220001220703125
66750,USB,2020-07-10,36.43999862670898
66751,USB,2020-07-13,36.83000183105469
66752,USB,2020-07-14,36.290000915527344
66753,USB,2020-07-15,37.63999938964844
66754,USB,2020-07-16,37.560001373291016
66755,USB,2020-07-17,36.02999877929688
66756,USB,2020-07-20,35.56999969482422
66757,USB,2020-07-21,36.59999847412109
66758,USB,2020-07-22,36.2599983215332
66759,USB,2020-07-23,36.77000045776367
66760,USB,2020-07-24,36.91999816894531
66761,USB,2020-07-27,36.15999984741211
66762,USB,2020-07-28,36.31999969482422
66763,USB,2020-07-29,37.709999084472656
66764,USB,2020-07-30,36.90999984741211
66765,USB,2020-07-31,36.84000015258789
66766,USB,2020-08-03,36.79999923706055
66767,USB,2020-08-04,36.22999954223633
66768,USB,2020-08-05,36.86000061035156
66769,USB,2020-08-06,36.790000915527344
66770,USB,2020-08-07,37.459999084472656
66771,USB,2020-08-10,37.470001220703125
66772,USB,2020-08-11,38.27000045776367
66773,USB,2020-08-12,37.810001373291016
66774,USB,2020-08-13,37.369998931884766
66775,USB,2020-08-14,37.77999877929688
66776,USB,2020-08-17,36.93000030517578
66777,USB,2020-08-18,36.33000183105469
66778,USB,2020-08-19,36.15999984741211
66779,USB,2020-08-20,35.61000061035156
66780,USB,2020-08-21,35.209999084472656
66781,USB,2020-08-24,36.75
66782,USB,2020-08-25,36.61000061035156
66783,USB,2020-08-26,36.220001220703125
66784,USB,2020-08-27,36.93999862670898
66785,USB,2020-08-28,37.20000076293945
66786,USB,2020-08-31,36.400001525878906
66787,USB,2020-09-01,36.68999862670898
66788,USB,2020-09-02,37.61000061035156
66789,USB,2020-09-03,37.459999084472656
66790,USB,2020-09-04,38.310001373291016
66791,USB,2020-09-08,36.720001220703125
66792,USB,2020-09-09,36.52999877929688
66793,USB,2020-09-10,35.779998779296875
66794,USB,2020-09-11,36.68000030517578
66795,USB,2020-09-14,37.869998931884766
66796,USB,2020-09-15,37.31999969482422
66797,USB,2020-09-16,38.15999984741211
66798,USB,2020-09-17,37.88999938964844
66799,USB,2020-09-18,37.619998931884766
66800,USB,2020-09-21,36.15999984741211
66801,USB,2020-09-22,35.59000015258789
66802,USB,2020-09-23,34.5
66803,USB,2020-09-24,34.72999954223633
66804,USB,2020-09-25,35.15999984741211
66805,USB,2020-09-28,36.09999847412109
66806,USB,2020-09-29,35.29999923706055
66807,USB,2020-09-30,35.849998474121094
66808,USB,2020-10-01,36.0
66809,USB,2020-10-02,36.77000045776367
66810,USB,2020-10-05,37.72999954223633
66811,USB,2020-10-06,37.41999816894531
66812,USB,2020-10-07,38.790000915527344
66813,USB,2020-10-08,39.5
66814,USB,2020-10-09,39.16999816894531
66815,USB,2020-10-12,39.75
66816,USB,2020-10-13,38.41999816894531
66817,USB,2020-10-14,38.25
66818,USB,2020-10-15,39.13999938964844
66819,USB,2020-10-16,39.13999938964844
66820,USB,2020-10-19,38.970001220703125
66821,USB,2020-10-20,39.209999084472656
66822,USB,2020-10-21,38.81999969482422
66823,USB,2020-10-22,40.47999954223633
66824,USB,2020-10-23,40.65999984741211
66825,USB,2020-10-26,39.959999084472656
66826,USB,2020-10-27,38.40999984741211
66827,USB,2020-10-28,37.29999923706055
66828,USB,2020-10-29,38.06999969482422
66829,USB,2020-10-30,38.95000076293945
66830,USB,2020-11-02,39.7400016784668
66831,USB,2020-11-03,40.81999969482422
66832,USB,2020-11-04,39.0
66833,USB,2020-11-05,40.459999084472656
66834,USB,2020-11-06,39.16999816894531
66835,USB,2020-11-09,44.15999984741211
66836,USB,2020-11-10,44.13999938964844
66837,USB,2020-11-11,43.75
66838,USB,2020-11-12,42.810001373291016
66839,USB,2020-11-13,43.310001373291016
66840,USB,2020-11-16,44.27999877929688
66841,USB,2020-11-17,44.02999877929688
66842,USB,2020-11-18,43.2599983215332
66843,USB,2020-11-19,43.2400016784668
66844,USB,2020-11-20,42.65999984741211
66845,USB,2020-11-23,43.09000015258789
66846,USB,2020-11-24,45.400001525878906
66847,USB,2020-11-25,44.68000030517578
66848,USB,2020-11-27,44.209999084472656
66849,USB,2020-11-30,43.209999084472656
66850,USB,2020-12-01,44.25
66851,USB,2020-12-02,44.68000030517578
66852,USB,2020-12-03,44.970001220703125
66853,USB,2020-12-04,45.369998931884766
66854,USB,2020-12-07,44.79999923706055
66855,USB,2020-12-08,44.97999954223633
66856,USB,2020-12-09,45.84999847412109
66857,USB,2020-12-10,46.119998931884766
66858,USB,2020-12-11,45.84000015258789
66859,USB,2020-12-14,44.810001373291016
66860,USB,2020-12-15,45.18999862670898
66861,USB,2020-12-16,45.34999847412109
66862,USB,2020-12-17,45.27999877929688
66863,USB,2020-12-18,44.86000061035156
66864,USB,2020-12-21,45.33000183105469
66865,USB,2020-12-22,45.59000015258789
66866,USB,2020-12-23,46.72999954223633
66867,USB,2020-12-24,46.4900016784668
66868,USB,2020-12-28,46.65999984741211
66869,USB,2020-12-29,46.130001068115234
66870,USB,2020-12-30,46.150001525878906
66871,USB,2020-12-31,46.59000015258789
66872,USB,2021-01-04,46.119998931884766
66873,USB,2021-01-05,46.27000045776367
66874,USB,2021-01-06,49.0099983215332
66875,USB,2021-01-07,49.9900016784668
66876,USB,2021-01-08,49.31999969482422
66877,USB,2021-01-11,49.34000015258789
66878,USB,2021-01-12,49.650001525878906
66879,USB,2021-01-13,49.5099983215332
66880,USB,2021-01-14,49.27999877929688
66881,USB,2021-01-15,48.400001525878906
66882,USB,2021-01-19,48.06999969482422
66883,USB,2021-01-20,45.58000183105469
66884,USB,2021-01-21,45.66999816894531
66885,USB,2021-01-22,45.86000061035156
66886,USB,2021-01-25,45.7599983215332
66887,USB,2021-01-26,45.18999862670898
66888,USB,2021-01-27,42.810001373291016
66889,USB,2021-01-28,43.77000045776367
66890,USB,2021-01-29,42.84999847412109
66891,USB,2021-02-01,42.75
66892,USB,2021-02-02,44.25
66893,USB,2021-02-03,44.72999954223633
66894,USB,2021-02-04,46.310001373291016
66895,USB,2021-02-05,46.34999847412109
66896,USB,2021-02-08,47.400001525878906
66897,USB,2021-02-09,47.61000061035156
66898,USB,2021-02-10,47.34999847412109
66899,USB,2021-02-11,47.25
66900,USB,2021-02-12,47.63999938964844
66901,USB,2021-02-16,48.650001525878906
66902,USB,2021-02-17,49.29999923706055
66903,USB,2021-02-18,49.060001373291016
66904,USB,2021-02-19,50.02000045776367
66905,USB,2021-02-22,50.93999862670898
66906,USB,2021-02-23,51.61000061035156
66907,USB,2021-02-24,52.810001373291016
66908,USB,2021-02-25,51.630001068115234
66909,USB,2021-02-26,50.0
66910,USB,2021-03-01,51.15999984741211
66911,USB,2021-03-02,50.650001525878906
66912,USB,2021-03-03,51.15999984741211
66913,USB,2021-03-04,51.02000045776367
66914,USB,2021-03-05,52.470001220703125
66915,USB,2021-03-08,54.04999923706055
66916,USB,2021-03-09,52.900001525878906
66917,USB,2021-03-10,53.77999877929688
66918,USB,2021-03-11,53.34999847412109
66919,USB,2021-03-12,54.63999938964844
66920,USB,2021-03-15,53.97999954223633
66921,USB,2021-03-16,53.84000015258789
66922,USB,2021-03-17,54.4900016784668
66923,USB,2021-03-18,56.27000045776367
66924,USB,2021-03-19,55.209999084472656
66925,USB,2021-03-22,54.2400016784668
66926,USB,2021-03-23,53.58000183105469
66927,USB,2021-03-24,53.470001220703125
66928,USB,2021-03-25,54.88999938964844
66929,USB,2021-03-26,56.209999084472656
66930,USB,2021-03-29,55.59999847412109
66931,USB,2021-03-30,55.869998931884766
66932,USB,2021-03-31,55.310001373291016
66933,USB,2021-04-01,55.83000183105469
66934,USB,2021-04-05,56.369998931884766
66935,USB,2021-04-06,56.22999954223633
66936,USB,2021-04-07,56.810001373291016
66937,USB,2021-04-08,56.77999877929688
66938,USB,2021-04-09,57.290000915527344
66939,USB,2021-04-12,57.68000030517578
66940,USB,2021-04-13,56.630001068115234
66941,USB,2021-04-14,57.58000183105469
66942,USB,2021-04-15,56.33000183105469
66943,USB,2021-04-16,57.86000061035156
66944,USB,2021-04-19,57.720001220703125
66945,USB,2021-04-20,56.220001220703125
66946,USB,2021-04-21,56.9900016784668
66947,USB,2021-04-22,56.15999984741211
66948,USB,2021-04-23,57.22999954223633
66949,USB,2021-04-26,57.790000915527344
66950,USB,2021-04-27,58.31999969482422
66951,USB,2021-04-28,58.970001220703125
66952,USB,2021-04-29,60.02999877929688
66953,USB,2021-04-30,59.34999847412109
66954,USB,2021-05-03,59.290000915527344
66955,USB,2021-05-04,60.59999847412109
66956,USB,2021-05-05,60.38999938964844
66957,USB,2021-05-06,61.43999862670898
66958,USB,2021-05-07,61.369998931884766
66959,USB,2021-05-10,61.16999816894531
66960,USB,2021-05-11,60.150001525878906
66961,USB,2021-05-12,59.560001373291016
66962,USB,2021-05-13,61.09999847412109
66963,USB,2021-05-14,61.90999984741211
66964,USB,2021-05-17,62.209999084472656
66965,USB,2021-05-18,60.84999847412109
66966,USB,2021-05-19,60.06999969482422
66967,USB,2021-05-20,59.630001068115234
66968,USB,2021-05-21,60.369998931884766
66969,USB,2021-05-24,60.41999816894531
66970,USB,2021-05-25,59.650001525878906
66971,USB,2021-05-26,59.72999954223633
66972,USB,2021-05-27,60.7400016784668
66973,USB,2021-05-28,60.77999877929688
66974,USB,2021-06-01,60.9900016784668
66975,USB,2021-06-02,60.66999816894531
66976,USB,2021-06-03,60.63999938964844
66977,USB,2021-06-04,60.77000045776367
66978,USB,2021-06-07,60.540000915527344
66979,USB,2021-06-08,60.290000915527344
66980,USB,2021-06-09,59.25
66981,USB,2021-06-10,58.61000061035156
66982,USB,2021-06-11,59.13999938964844
66983,USB,2021-06-14,58.15999984741211
66984,USB,2021-06-15,58.5099983215332
66985,USB,2021-06-16,58.43999862670898
66986,USB,2021-06-17,55.720001220703125
66987,USB,2021-06-18,54.7400016784668
66988,USB,2021-06-21,55.97999954223633
66989,USB,2021-06-22,55.93999862670898
66990,USB,2021-06-23,56.13999938964844
66991,USB,2021-06-24,56.880001068115234
66992,USB,2021-06-25,57.84999847412109
66993,USB,2021-06-28,57.540000915527344
66994,USB,2021-06-29,56.65999984741211
66995,USB,2021-06-30,56.970001220703125
66996,USB,2021-07-01,57.58000183105469
66997,USB,2021-07-02,57.56999969482422
66998,USB,2021-07-06,56.0099983215332
66999,USB,2021-07-07,55.9900016784668
67000,USB,2021-07-08,55.040000915527344
67001,USB,2021-07-09,56.970001220703125
67002,USB,2021-07-12,57.58000183105469
67003,USB,2021-07-13,56.91999816894531
67004,USB,2021-07-14,56.9900016784668
67005,USB,2021-07-15,58.81999969482422
67006,USB,2021-07-16,57.16999816894531
67007,USB,2021-07-19,54.5099983215332
67008,USB,2021-07-20,56.09000015258789
67009,USB,2021-07-21,57.20000076293945
67010,USB,2021-07-22,55.810001373291016
67011,USB,2021-07-23,55.720001220703125
67012,USB,2021-07-26,56.18000030517578
67013,USB,2021-07-27,56.150001525878906
67014,USB,2021-07-28,56.040000915527344
67015,USB,2021-07-29,56.43999862670898
67016,USB,2021-07-30,55.540000915527344
67017,USB,2021-08-02,55.130001068115234
67018,USB,2021-08-03,55.88999938964844
67019,USB,2021-08-04,55.060001373291016
67020,USB,2021-08-05,55.810001373291016
67021,USB,2021-08-06,57.0
67022,USB,2021-08-09,57.040000915527344
67023,USB,2021-08-10,57.66999816894531
67024,USB,2021-08-11,58.790000915527344
67025,USB,2021-08-12,58.84999847412109
67026,USB,2021-08-13,58.220001220703125
67027,USB,2021-08-16,57.56999969482422
67028,USB,2021-08-17,56.7599983215332
67029,USB,2021-08-18,56.04999923706055
67030,USB,2021-08-19,55.34000015258789
67031,USB,2021-08-20,55.68000030517578
67032,USB,2021-08-23,56.16999816894531
67033,USB,2021-08-24,56.810001373291016
67034,USB,2021-08-25,57.63999938964844
67035,USB,2021-08-26,57.2400016784668
67036,USB,2021-08-27,58.29999923706055
67037,USB,2021-08-30,57.08000183105469
67038,USB,2021-08-31,57.38999938964844
67039,USB,2021-09-01,56.16999816894531
67040,USB,2021-09-02,56.43999862670898
67041,USB,2021-09-03,56.150001525878906
67042,USB,2021-09-07,55.83000183105469
67043,USB,2021-09-08,55.34000015258789
67044,USB,2021-09-09,55.81999969482422
67045,USB,2021-09-10,55.45000076293945
67046,USB,2021-09-13,56.540000915527344
67047,USB,2021-09-14,55.90999984741211
67048,USB,2021-09-15,57.79999923706055
67049,USB,2021-09-16,57.09999847412109
67050,USB,2021-09-17,57.0099983215332
67051,USB,2021-09-20,55.68000030517578
67052,USB,2021-09-21,57.09999847412109
67053,USB,2021-09-22,57.91999816894531
67054,USB,2021-09-23,59.290000915527344
67055,USB,2021-09-24,59.790000915527344
67056,USB,2021-09-27,61.09999847412109
67057,USB,2021-09-28,60.41999816894531
67058,USB,2021-09-29,60.2599983215332
67059,USB,2021-09-30,59.43999862670898
67060,USB,2021-10-01,60.7599983215332
67061,USB,2021-10-04,60.52999877929688
67062,USB,2021-10-05,61.290000915527344
67063,USB,2021-10-06,61.45000076293945
67064,USB,2021-10-07,61.880001068115234
67065,USB,2021-10-08,62.33000183105469
67066,USB,2021-10-11,61.84999847412109
67067,USB,2021-10-12,61.65999984741211
67068,USB,2021-10-13,61.459999084472656
67069,USB,2021-10-14,60.08000183105469
67070,USB,2021-10-15,60.22999954223633
67071,USB,2021-10-18,60.58000183105469
67072,USB,2021-10-19,61.34999847412109
67073,USB,2021-10-20,62.58000183105469
67074,USB,2021-10-21,62.18000030517578
67075,USB,2021-10-22,62.7400016784668
67076,USB,2021-10-25,62.52000045776367
67077,USB,2021-10-26,62.43999862670898
67078,USB,2021-10-27,60.27999877929688
67079,USB,2021-10-28,60.93000030517578
67080,USB,2021-10-29,60.369998931884766
67081,USB,2021-11-01,60.77999877929688
67082,USB,2021-11-02,60.86000061035156
67083,USB,2021-11-03,61.83000183105469
67084,USB,2021-11-04,60.27999877929688
67085,USB,2021-11-05,60.68999862670898
67086,USB,2021-11-08,60.68999862670898
67087,USB,2021-11-09,60.06999969482422
67088,USB,2021-11-10,60.4900016784668
67089,USB,2021-11-11,60.77999877929688
67090,USB,2021-11-12,60.5
67091,USB,2021-11-15,60.459999084472656
67092,USB,2021-11-16,60.52000045776367
67093,USB,2021-11-17,59.31999969482422
67094,USB,2021-11-18,58.650001525878906
67095,USB,2021-11-19,57.59000015258789
67096,USB,2021-11-22,58.97999954223633
67097,USB,2021-11-23,60.06999969482422
67098,USB,2021-11-24,59.84000015258789
67099,USB,2021-11-26,57.5
67100,USB,2021-11-29,57.400001525878906
67101,USB,2021-11-30,55.34000015258789
67102,USB,2021-12-01,54.84999847412109
67103,USB,2021-12-02,56.59999847412109
67104,USB,2021-12-03,55.59000015258789
67105,USB,2021-12-06,56.880001068115234
67106,USB,2021-12-07,57.68999862670898
67107,USB,2021-12-08,57.040000915527344
67108,USB,2021-12-09,57.209999084472656
67109,USB,2021-12-10,57.77000045776367
67110,USB,2021-12-13,56.81999969482422
67111,USB,2021-12-14,57.310001373291016
67112,USB,2021-12-15,56.7400016784668
67113,USB,2021-12-16,57.43000030517578
67114,USB,2021-12-17,55.72999954223633
67115,USB,2021-12-20,54.869998931884766
67116,USB,2021-12-21,55.84000015258789
67117,USB,2021-12-22,56.06999969482422
67118,USB,2021-12-23,56.310001373291016
67119,USB,2021-12-27,56.7400016784668
67120,USB,2021-12-28,56.75
67121,USB,2021-12-29,56.59999847412109
67122,USB,2021-12-30,56.150001525878906
67123,USB,2021-12-31,56.16999816894531
67124,USB,2022-01-03,57.27000045776367
67125,USB,2022-01-04,58.77000045776367
67126,USB,2022-01-05,58.459999084472656
67127,USB,2022-01-06,60.04999923706055
67128,USB,2022-01-07,61.0
67129,USB,2022-01-10,61.36000061035156
67130,USB,2022-01-11,62.119998931884766
67131,USB,2022-01-12,62.4900016784668
67132,USB,2022-01-13,63.18999862670898
67133,USB,2022-01-14,63.25
67134,USB,2022-01-18,62.18999862670898
67135,USB,2022-01-19,57.369998931884766
67136,USB,2022-01-20,56.93999862670898
67137,USB,2022-01-21,55.09999847412109
67138,USB,2022-01-24,56.810001373291016
67139,USB,2022-01-25,57.40999984741211
67140,USB,2022-01-26,57.560001373291016
67141,USB,2022-01-27,57.43999862670898
67142,USB,2022-01-28,58.08000183105469
67143,USB,2022-01-31,58.18999862670898
67144,USB,2022-02-01,59.27000045776367
67145,USB,2022-02-02,59.77000045776367
67146,USB,2022-02-03,59.150001525878906
67147,USB,2022-02-04,59.70000076293945
67148,USB,2022-02-07,59.58000183105469
67149,USB,2022-02-08,59.58000183105469
67150,USB,2022-02-09,59.75
67151,USB,2022-02-10,59.209999084472656
67152,USB,2022-02-11,58.54999923706055
67153,USB,2022-02-14,57.869998931884766
67154,USB,2022-02-15,58.61000061035156
67155,USB,2022-02-16,58.59999847412109
67156,USB,2022-02-17,57.130001068115234
67157,USB,2022-02-18,57.09999847412109
67158,USB,2022-02-22,57.79999923706055
67159,USB,2022-02-23,56.650001525878906
67160,USB,2022-02-24,55.33000183105469
67161,USB,2022-02-25,57.34000015258789
67162,USB,2022-02-28,56.540000915527344
67163,USB,2022-03-01,53.86000061035156
67164,USB,2022-03-02,56.22999954223633
67165,USB,2022-03-03,56.310001373291016
67166,USB,2022-03-04,55.25
67167,USB,2022-03-07,53.09999847412109
67168,USB,2022-03-08,53.25
67169,USB,2022-03-09,54.5099983215332
67170,USB,2022-03-10,52.9900016784668
67171,USB,2022-03-11,52.650001525878906
67172,USB,2022-03-14,53.95000076293945
67173,USB,2022-03-15,54.400001525878906
67174,USB,2022-03-16,56.27999877929688
67175,USB,2022-03-17,56.650001525878906
67176,USB,2022-03-18,56.52999877929688
67177,USB,2022-03-21,56.15999984741211
67178,USB,2022-03-22,57.02000045776367
67179,USB,2022-03-23,55.84999847412109
67180,USB,2022-03-24,56.04999923706055
67181,USB,2022-03-25,57.119998931884766
67182,USB,2022-03-28,56.709999084472656
67183,USB,2022-03-29,56.869998931884766
67184,USB,2022-03-30,55.18000030517578
67185,USB,2022-03-31,53.150001525878906
67186,USB,2022-04-01,52.900001525878906
67187,USB,2022-04-04,52.65999984741211
67188,USB,2022-04-05,53.0
67189,USB,2022-04-06,52.970001220703125
67190,USB,2022-04-07,52.58000183105469
67191,USB,2022-04-08,52.25
67192,USB,2022-04-11,51.720001220703125
67193,USB,2022-04-12,50.81999969482422
67194,USB,2022-04-13,50.61000061035156
67195,USB,2022-04-14,52.709999084472656
67196,USB,2022-04-18,52.7400016784668
67197,USB,2022-04-19,52.880001068115234
67198,USB,2022-04-20,53.04999923706055
67199,USB,2022-04-21,52.63999938964844
67200,USB,2022-04-22,50.83000183105469
67201,USB,2022-04-25,50.84000015258789
67202,USB,2022-04-26,50.02999877929688
67203,USB,2022-04-27,49.63999938964844
67204,USB,2022-04-28,50.040000915527344
67205,USB,2022-04-29,48.560001373291016
67206,USB,2022-05-02,48.84999847412109
67207,USB,2022-05-03,49.470001220703125
67208,USB,2022-05-04,50.52999877929688
67209,USB,2022-05-05,49.2400016784668
67210,USB,2022-05-06,49.290000915527344
67211,USB,2022-05-09,49.43999862670898
67212,USB,2022-05-10,49.36000061035156
67213,USB,2022-05-11,48.459999084472656
67214,USB,2022-05-12,48.59000015258789
67215,USB,2022-05-13,48.59999847412109
67216,USB,2022-05-16,48.27000045776367
67217,USB,2022-05-17,49.650001525878906
67218,USB,2022-05-18,49.09999847412109
67219,USB,2022-05-19,49.2400016784668
67220,USB,2022-05-20,49.209999084472656
67221,USB,2022-05-23,50.75
67222,USB,2022-05-24,51.040000915527344
67223,USB,2022-05-25,51.18999862670898
67224,USB,2022-05-26,52.13999938964844
67225,USB,2022-05-27,52.5
67226,USB,2022-05-31,53.06999969482422
67227,USB,2022-06-01,51.75
67228,USB,2022-06-02,52.18000030517578
67229,USB,2022-06-03,51.93999862670898
67230,USB,2022-06-06,52.25
67231,USB,2022-06-07,52.560001373291016
67232,USB,2022-06-08,51.84000015258789
67233,USB,2022-06-09,50.33000183105469
67234,USB,2022-06-10,48.720001220703125
67235,USB,2022-06-13,47.060001373291016
67236,USB,2022-06-14,45.720001220703125
67237,USB,2022-06-15,46.36000061035156
67238,USB,2022-06-16,45.40999984741211
67239,USB,2022-06-17,45.40999984741211
67240,USB,2022-06-21,46.33000183105469
67241,USB,2022-06-22,46.5
67242,USB,2022-06-23,45.720001220703125
67243,USB,2022-06-24,47.52000045776367
67244,USB,2022-06-27,47.25
67245,USB,2022-06-28,46.88999938964844
67246,USB,2022-06-29,46.119998931884766
67247,USB,2022-06-30,46.02000045776367
67248,USB,2022-07-01,46.59000015258789
67249,USB,2022-07-05,46.459999084472656
67250,USB,2022-07-06,46.5
67251,USB,2022-07-07,46.7599983215332
67252,USB,2022-07-08,46.52999877929688
67253,USB,2022-07-11,46.34999847412109
67254,USB,2022-07-12,46.20000076293945
67255,USB,2022-07-13,45.31999969482422
67256,USB,2022-07-14,44.25
67257,USB,2022-07-15,46.56999969482422
67258,USB,2022-07-18,46.68000030517578
67259,USB,2022-07-19,47.459999084472656
67260,USB,2022-07-20,47.04999923706055
67261,USB,2022-07-21,47.61000061035156
67262,USB,2022-07-22,47.709999084472656
67263,USB,2022-07-25,48.04999923706055
67264,USB,2022-07-26,47.41999816894531
67265,USB,2022-07-27,48.209999084472656
67266,USB,2022-07-28,46.119998931884766
67267,USB,2022-07-29,47.20000076293945
67268,USB,2022-08-01,47.5099983215332
67269,USB,2022-08-02,46.93000030517578
67270,USB,2022-08-03,47.65999984741211
67271,USB,2022-08-04,47.06999969482422
67272,USB,2022-08-05,47.38999938964844
67273,USB,2022-08-08,46.95000076293945
67274,USB,2022-08-09,47.18000030517578
67275,USB,2022-08-10,47.869998931884766
67276,USB,2022-08-11,48.43999862670898
67277,USB,2022-08-12,48.77000045776367
67278,USB,2022-08-15,49.08000183105469
67279,USB,2022-08-16,49.29999923706055
67280,USB,2022-08-17,49.02999877929688
67281,USB,2022-08-18,49.0099983215332
67282,USB,2022-08-19,48.61000061035156
67283,USB,2022-08-22,47.59999847412109
67284,USB,2022-08-23,47.40999984741211
67285,USB,2022-08-24,47.18999862670898
67286,USB,2022-08-25,47.7599983215332
67287,USB,2022-08-26,46.4900016784668
67288,USB,2022-08-29,46.09999847412109
67289,USB,2022-08-30,45.90999984741211
67290,USB,2022-08-31,45.61000061035156
67291,USB,2022-09-01,45.869998931884766
67292,USB,2022-09-02,45.54999923706055
67293,USB,2022-09-06,45.31999969482422
67294,USB,2022-09-07,45.90999984741211
67295,USB,2022-09-08,47.04999923706055
67296,USB,2022-09-09,47.58000183105469
67297,USB,2022-09-12,47.560001373291016
67298,USB,2022-09-13,45.18000030517578
67299,USB,2022-09-14,45.09999847412109
67300,USB,2022-09-15,45.869998931884766
67301,USB,2022-09-16,45.869998931884766
67302,USB,2022-09-19,46.150001525878906
67303,USB,2022-09-20,44.9900016784668
67304,USB,2022-09-21,43.93000030517578
67305,USB,2022-09-22,43.02999877929688
67306,USB,2022-09-23,42.119998931884766
67307,USB,2022-09-26,41.060001373291016
67308,USB,2022-09-27,40.959999084472656
67309,USB,2022-09-28,41.41999816894531
67310,USB,2022-09-29,40.72999954223633
67311,USB,2022-09-30,40.31999969482422
67312,USB,2022-10-03,41.56999969482422
67313,USB,2022-10-04,42.630001068115234
67314,USB,2022-10-05,42.20000076293945
67315,USB,2022-10-06,41.08000183105469
67316,USB,2022-10-07,40.20000076293945
67317,USB,2022-10-10,39.83000183105469
67318,USB,2022-10-11,38.790000915527344
67319,USB,2022-10-12,39.11000061035156
67320,USB,2022-10-13,41.369998931884766
67321,USB,2022-10-14,42.7599983215332
67322,USB,2022-10-17,42.63999938964844
67323,USB,2022-10-18,42.79999923706055
67324,USB,2022-10-19,41.2599983215332
67325,USB,2022-10-20,40.0099983215332
67326,USB,2022-10-21,40.5099983215332
67327,USB,2022-10-24,41.130001068115234
67328,USB,2022-10-25,42.0099983215332
67329,USB,2022-10-26,42.38999938964844
67330,USB,2022-10-27,42.08000183105469
67331,USB,2022-10-28,42.86000061035156
67332,USB,2022-10-31,42.45000076293945
67333,USB,2022-11-01,42.880001068115234
67334,USB,2022-11-02,41.75
67335,USB,2022-11-03,41.5
67336,USB,2022-11-04,42.83000183105469
67337,USB,2022-11-07,43.52999877929688
67338,USB,2022-11-08,44.16999816894531
67339,USB,2022-11-09,43.2400016784668
67340,USB,2022-11-10,44.869998931884766
67341,USB,2022-11-11,44.91999816894531
67342,USB,2022-11-14,43.84999847412109
67343,USB,2022-11-15,43.77000045776367
67344,USB,2022-11-16,42.93000030517578
67345,USB,2022-11-17,42.77000045776367
67346,USB,2022-11-18,43.380001068115234
67347,USB,2022-11-21,43.38999938964844
67348,USB,2022-11-22,43.90999984741211
67349,USB,2022-11-23,44.11000061035156
67350,USB,2022-11-25,44.2599983215332
67351,USB,2022-11-28,43.7400016784668
67352,USB,2022-11-29,44.59000015258789
67353,USB,2022-11-30,45.38999938964844
67354,USB,2022-12-01,45.34999847412109
67355,USB,2022-12-02,45.63999938964844
67356,USB,2022-12-05,43.90999984741211
67357,USB,2022-12-06,42.93999862670898
67358,USB,2022-12-07,43.560001373291016
67359,USB,2022-12-08,43.560001373291016
67360,USB,2022-12-09,43.11000061035156
67361,USB,2022-12-12,43.459999084472656
67362,USB,2022-12-13,44.25
67363,USB,2022-12-14,43.290000915527344
67364,USB,2022-12-15,42.84000015258789
67365,USB,2022-12-16,42.150001525878906
67366,USB,2022-12-19,41.95000076293945
67367,USB,2022-12-20,41.93000030517578
67368,USB,2022-12-21,42.709999084472656
67369,USB,2022-12-22,42.84999847412109
67370,USB,2022-12-23,43.20000076293945
67371,USB,2022-12-27,43.650001525878906
67372,USB,2022-12-28,43.34999847412109
67373,USB,2022-12-29,43.56999969482422
67374,USB,2022-12-30,43.61000061035156
67375,USB,2023-01-03,44.63999938964844
67376,USB,2023-01-04,46.02999877929688
67377,USB,2023-01-05,45.66999816894531
67378,USB,2023-01-06,46.310001373291016
67379,USB,2023-01-09,46.61000061035156
67380,USB,2023-01-10,46.65999984741211
67381,USB,2023-01-11,47.11000061035156
67382,USB,2023-01-12,47.59000015258789
67383,USB,2023-01-13,47.33000183105469
67384,USB,2023-01-17,47.43999862670898
67385,USB,2023-01-18,45.810001373291016
67386,USB,2023-01-19,45.630001068115234
67387,USB,2023-01-20,46.459999084472656
67388,USB,2023-01-23,47.66999816894531
67389,USB,2023-01-24,46.66999816894531
67390,USB,2023-01-25,49.150001525878906
67391,USB,2023-01-26,48.70000076293945
67392,USB,2023-01-27,48.86000061035156
67393,USB,2023-01-30,48.79999923706055
67394,USB,2023-01-31,49.79999923706055
67395,USB,2023-02-01,49.220001220703125
67396,USB,2023-02-02,49.150001525878906
67397,USB,2023-02-03,49.29999923706055
67398,USB,2023-02-06,48.95000076293945
67399,USB,2023-02-07,49.66999816894531
67400,USB,2023-02-08,49.06999969482422
67401,USB,2023-02-09,48.77000045776367
67402,USB,2023-02-10,48.70000076293945
67403,USB,2023-02-13,49.09000015258789
67404,USB,2023-02-14,49.130001068115234
67405,USB,2023-02-15,49.08000183105469
67406,USB,2023-02-16,48.54999923706055
67407,USB,2023-02-17,48.59999847412109
67408,USB,2023-02-21,47.68999862670898
67409,USB,2023-02-22,47.540000915527344
67410,USB,2023-02-23,47.720001220703125
67411,USB,2023-02-24,47.63999938964844
67412,USB,2023-02-27,47.58000183105469
67413,USB,2023-02-28,47.72999954223633
67414,USB,2023-03-01,47.310001373291016
67415,USB,2023-03-02,46.310001373291016
67416,USB,2023-03-03,47.11000061035156
67417,USB,2023-03-06,47.119998931884766
67418,USB,2023-03-07,45.59999847412109
67419,USB,2023-03-08,45.4900016784668
67420,USB,2023-03-09,42.29999923706055
67421,USB,2023-03-10,40.619998931884766
67422,USB,2023-03-13,36.540000915527344
67423,USB,2023-03-14,37.5099983215332
67424,USB,2023-03-15,35.439998626708984
67425,USB,2023-03-16,36.36000061035156
67426,USB,2023-03-17,32.95000076293945
67427,USB,2023-03-20,34.45000076293945
67428,USB,2023-03-21,37.52000045776367
67429,USB,2023-03-22,34.790000915527344
67430,USB,2023-03-23,35.060001373291016
67431,USB,2023-03-24,34.900001525878906
67432,USB,2023-03-27,34.869998931884766
67433,USB,2023-03-28,35.560001373291016
67434,USB,2023-03-29,36.220001220703125
67435,USB,2023-03-30,35.45000076293945
67436,USB,2023-03-31,36.04999923706055
67437,USB,2023-04-03,35.63999938964844
67438,USB,2023-04-04,35.060001373291016
67439,USB,2023-04-05,35.11000061035156
67440,USB,2023-04-06,35.75
67441,USB,2023-04-10,35.61000061035156
67442,USB,2023-04-11,35.529998779296875
67443,USB,2023-04-12,35.400001525878906
67444,USB,2023-04-13,35.380001068115234
67445,USB,2023-04-14,34.970001220703125
67446,USB,2023-04-17,35.59000015258789
67447,USB,2023-04-18,35.189998626708984
67448,USB,2023-04-19,36.0099983215332
67449,USB,2023-04-20,34.7599983215332
67450,USB,2023-04-21,33.52000045776367
67451,USB,2023-04-24,32.790000915527344
67452,USB,2023-04-25,31.770000457763672
67453,USB,2023-04-26,31.520000457763672
67454,USB,2023-04-27,32.56999969482422
67455,USB,2023-04-28,34.279998779296875
67456,USB,2023-05-01,32.939998626708984
67457,USB,2023-05-02,30.6299991607666
67458,USB,2023-05-03,29.799999237060547
67459,USB,2023-05-04,28.979999542236328
67460,USB,2023-05-05,30.739999771118164
67461,USB,2023-05-08,29.739999771118164
67462,USB,2023-05-09,29.90999984741211
67463,USB,2023-05-10,29.450000762939453
67464,USB,2023-05-11,28.920000076293945
67465,USB,2023-05-12,29.1299991607666
67466,UPS,1999-11-10,68.25
67467,UPS,1999-11-11,75.0
67468,UPS,1999-11-12,70.5
67469,UPS,1999-11-15,69.0
67470,UPS,1999-11-16,66.0
67471,UPS,1999-11-17,67.6875
67472,UPS,1999-11-18,66.3125
67473,UPS,1999-11-19,65.0
67474,UPS,1999-11-22,63.125
67475,UPS,1999-11-23,66.1875
67476,UPS,1999-11-24,67.6875
67477,UPS,1999-11-26,69.125
67478,UPS,1999-11-29,68.125
67479,UPS,1999-11-30,66.0625
67480,UPS,1999-12-01,65.875
67481,UPS,1999-12-02,67.0625
67482,UPS,1999-12-03,66.4375
67483,UPS,1999-12-06,66.25
67484,UPS,1999-12-07,68.0
67485,UPS,1999-12-08,68.375
67486,UPS,1999-12-09,67.5
67487,UPS,1999-12-10,66.125
67488,UPS,1999-12-13,66.0
67489,UPS,1999-12-14,65.0
67490,UPS,1999-12-15,63.75
67491,UPS,1999-12-16,64.0
67492,UPS,1999-12-17,66.625
67493,UPS,1999-12-20,68.5
67494,UPS,1999-12-21,69.0
67495,UPS,1999-12-22,67.0
67496,UPS,1999-12-23,67.75
67497,UPS,1999-12-27,69.6875
67498,UPS,1999-12-28,69.0
67499,UPS,1999-12-29,68.0
67500,UPS,1999-12-30,68.0
67501,UPS,1999-12-31,69.0
67502,UPS,2000-01-03,67.0625
67503,UPS,2000-01-04,64.9375
67504,UPS,2000-01-05,68.0
67505,UPS,2000-01-06,68.0
67506,UPS,2000-01-07,66.375
67507,UPS,2000-01-10,67.0625
67508,UPS,2000-01-11,65.25
67509,UPS,2000-01-12,67.375
67510,UPS,2000-01-13,68.3125
67511,UPS,2000-01-14,69.0625
67512,UPS,2000-01-18,68.6875
67513,UPS,2000-01-19,68.25
67514,UPS,2000-01-20,68.875
67515,UPS,2000-01-21,67.25
67516,UPS,2000-01-24,66.0
67517,UPS,2000-01-25,65.875
67518,UPS,2000-01-26,65.125
67519,UPS,2000-01-27,65.125
67520,UPS,2000-01-28,64.9375
67521,UPS,2000-01-31,60.0
67522,UPS,2000-02-01,61.375
67523,UPS,2000-02-02,58.25
67524,UPS,2000-02-03,57.625
67525,UPS,2000-02-04,56.375
67526,UPS,2000-02-07,55.75
67527,UPS,2000-02-08,59.375
67528,UPS,2000-02-09,58.0
67529,UPS,2000-02-10,57.0625
67530,UPS,2000-02-11,55.125
67531,UPS,2000-02-14,54.375
67532,UPS,2000-02-15,54.9375
67533,UPS,2000-02-16,56.0
67534,UPS,2000-02-17,58.0
67535,UPS,2000-02-18,56.9375
67536,UPS,2000-02-22,55.0
67537,UPS,2000-02-23,54.9375
67538,UPS,2000-02-24,54.0625
67539,UPS,2000-02-25,55.5
67540,UPS,2000-02-28,55.0
67541,UPS,2000-02-29,54.625
67542,UPS,2000-03-01,52.5
67543,UPS,2000-03-02,53.3125
67544,UPS,2000-03-03,52.6875
67545,UPS,2000-03-06,52.75
67546,UPS,2000-03-07,50.625
67547,UPS,2000-03-08,54.3125
67548,UPS,2000-03-09,53.0
67549,UPS,2000-03-10,53.4375
67550,UPS,2000-03-13,52.75
67551,UPS,2000-03-14,52.5625
67552,UPS,2000-03-15,54.9375
67553,UPS,2000-03-16,56.25
67554,UPS,2000-03-17,55.5
67555,UPS,2000-03-20,56.5625
67556,UPS,2000-03-21,58.1875
67557,UPS,2000-03-22,56.875
67558,UPS,2000-03-23,59.625
67559,UPS,2000-03-24,63.75
67560,UPS,2000-03-27,63.1875
67561,UPS,2000-03-28,60.25
67562,UPS,2000-03-29,59.0625
67563,UPS,2000-03-30,58.5625
67564,UPS,2000-03-31,62.984375
67565,UPS,2000-04-03,59.375
67566,UPS,2000-04-04,57.8125
67567,UPS,2000-04-05,58.1875
67568,UPS,2000-04-06,59.875
67569,UPS,2000-04-07,60.875
67570,UPS,2000-04-10,64.0
67571,UPS,2000-04-11,63.1875
67572,UPS,2000-04-12,61.5
67573,UPS,2000-04-13,60.25
67574,UPS,2000-04-14,55.0
67575,UPS,2000-04-17,58.0
67576,UPS,2000-04-18,60.6875
67577,UPS,2000-04-19,59.0625
67578,UPS,2000-04-20,63.5
67579,UPS,2000-04-24,62.625
67580,UPS,2000-04-25,66.4375
67581,UPS,2000-04-26,66.1875
67582,UPS,2000-04-27,65.9375
67583,UPS,2000-04-28,66.5
67584,UPS,2000-05-01,64.25
67585,UPS,2000-05-02,63.8125
67586,UPS,2000-05-03,62.375
67587,UPS,2000-05-04,60.9375
67588,UPS,2000-05-05,59.875
67589,UPS,2000-05-08,61.0625
67590,UPS,2000-05-09,62.5
67591,UPS,2000-05-10,60.8125
67592,UPS,2000-05-11,61.25
67593,UPS,2000-05-12,61.5625
67594,UPS,2000-05-15,63.3125
67595,UPS,2000-05-16,62.0
67596,UPS,2000-05-17,62.3125
67597,UPS,2000-05-18,62.125
67598,UPS,2000-05-19,61.875
67599,UPS,2000-05-22,61.4375
67600,UPS,2000-05-23,61.875
67601,UPS,2000-05-24,59.625
67602,UPS,2000-05-25,58.875
67603,UPS,2000-05-26,57.1875
67604,UPS,2000-05-30,59.0625
67605,UPS,2000-05-31,59.875
67606,UPS,2000-06-01,61.5
67607,UPS,2000-06-02,61.0
67608,UPS,2000-06-05,61.5625
67609,UPS,2000-06-06,61.75
67610,UPS,2000-06-07,62.0625
67611,UPS,2000-06-08,60.25
67612,UPS,2000-06-09,59.3125
67613,UPS,2000-06-12,59.34375
67614,UPS,2000-06-13,61.3125
67615,UPS,2000-06-14,61.25
67616,UPS,2000-06-15,62.375
67617,UPS,2000-06-16,61.75
67618,UPS,2000-06-19,62.125
67619,UPS,2000-06-20,61.4375
67620,UPS,2000-06-21,61.75
67621,UPS,2000-06-22,62.9375
67622,UPS,2000-06-23,61.4375
67623,UPS,2000-06-26,60.75
67624,UPS,2000-06-27,60.125
67625,UPS,2000-06-28,59.625
67626,UPS,2000-06-29,60.25
67627,UPS,2000-06-30,58.90625
67628,UPS,2000-07-03,59.4375
67629,UPS,2000-07-05,61.0
67630,UPS,2000-07-06,61.3125
67631,UPS,2000-07-07,60.6875
67632,UPS,2000-07-10,61.0
67633,UPS,2000-07-11,60.8125
67634,UPS,2000-07-12,60.6875
67635,UPS,2000-07-13,60.3125
67636,UPS,2000-07-14,60.875
67637,UPS,2000-07-17,60.4375
67638,UPS,2000-07-18,60.75
67639,UPS,2000-07-19,61.25
67640,UPS,2000-07-20,59.5625
67641,UPS,2000-07-21,59.5
67642,UPS,2000-07-24,59.0
67643,UPS,2000-07-25,58.6875
67644,UPS,2000-07-26,58.125
67645,UPS,2000-07-27,58.125
67646,UPS,2000-07-28,57.375
67647,UPS,2000-07-31,58.75
67648,UPS,2000-08-01,58.3125
67649,UPS,2000-08-02,58.1875
67650,UPS,2000-08-03,57.9375
67651,UPS,2000-08-04,57.6875
67652,UPS,2000-08-07,57.375
67653,UPS,2000-08-08,56.875
67654,UPS,2000-08-09,55.75
67655,UPS,2000-08-10,58.5
67656,UPS,2000-08-11,59.0
67657,UPS,2000-08-14,58.625
67658,UPS,2000-08-15,57.875
67659,UPS,2000-08-16,57.3125
67660,UPS,2000-08-17,56.75
67661,UPS,2000-08-18,56.1875
67662,UPS,2000-08-21,55.8125
67663,UPS,2000-08-22,56.25
67664,UPS,2000-08-23,55.75
67665,UPS,2000-08-24,56.4375
67666,UPS,2000-08-25,57.625
67667,UPS,2000-08-28,56.75
67668,UPS,2000-08-29,56.25
67669,UPS,2000-08-30,55.125
67670,UPS,2000-08-31,55.4375
67671,UPS,2000-09-01,55.875
67672,UPS,2000-09-05,55.5625
67673,UPS,2000-09-06,55.8125
67674,UPS,2000-09-07,54.5625
67675,UPS,2000-09-08,53.3125
67676,UPS,2000-09-11,52.375
67677,UPS,2000-09-12,53.5625
67678,UPS,2000-09-13,55.0
67679,UPS,2000-09-14,55.4375
67680,UPS,2000-09-15,55.375
67681,UPS,2000-09-18,53.0
67682,UPS,2000-09-19,52.5
67683,UPS,2000-09-20,54.0
67684,UPS,2000-09-21,55.25
67685,UPS,2000-09-22,56.0
67686,UPS,2000-09-25,56.75
67687,UPS,2000-09-26,56.9375
67688,UPS,2000-09-27,56.625
67689,UPS,2000-09-28,57.3125
67690,UPS,2000-09-29,56.375
67691,UPS,2000-10-02,56.6875
67692,UPS,2000-10-03,56.625
67693,UPS,2000-10-04,58.75
67694,UPS,2000-10-05,58.5
67695,UPS,2000-10-06,58.0625
67696,UPS,2000-10-09,56.875
67697,UPS,2000-10-10,58.875
67698,UPS,2000-10-11,57.5
67699,UPS,2000-10-12,54.75
67700,UPS,2000-10-13,56.625
67701,UPS,2000-10-16,55.9375
67702,UPS,2000-10-17,55.125
67703,UPS,2000-10-18,53.0625
67704,UPS,2000-10-19,60.0
67705,UPS,2000-10-20,62.0
67706,UPS,2000-10-23,60.8125
67707,UPS,2000-10-24,59.75
67708,UPS,2000-10-25,59.625
67709,UPS,2000-10-26,59.75
67710,UPS,2000-10-27,59.3125
67711,UPS,2000-10-30,61.125
67712,UPS,2000-10-31,60.75
67713,UPS,2000-11-01,59.625
67714,UPS,2000-11-02,61.375
67715,UPS,2000-11-03,60.5625
67716,UPS,2000-11-06,60.0
67717,UPS,2000-11-07,59.9375
67718,UPS,2000-11-08,59.75
67719,UPS,2000-11-09,58.625
67720,UPS,2000-11-10,58.3125
67721,UPS,2000-11-13,59.0
67722,UPS,2000-11-14,59.75
67723,UPS,2000-11-15,59.0
67724,UPS,2000-11-16,58.4375
67725,UPS,2000-11-17,59.25
67726,UPS,2000-11-20,59.3125
67727,UPS,2000-11-21,60.3125
67728,UPS,2000-11-22,60.1875
67729,UPS,2000-11-24,60.875
67730,UPS,2000-11-27,61.125
67731,UPS,2000-11-28,61.0625
67732,UPS,2000-11-29,60.375
67733,UPS,2000-11-30,60.6875
67734,UPS,2000-12-01,60.875
67735,UPS,2000-12-04,60.3125
67736,UPS,2000-12-05,61.0
67737,UPS,2000-12-06,62.3125
67738,UPS,2000-12-07,61.6875
67739,UPS,2000-12-08,63.6875
67740,UPS,2000-12-11,64.0
67741,UPS,2000-12-12,63.5625
67742,UPS,2000-12-13,62.625
67743,UPS,2000-12-14,58.6875
67744,UPS,2000-12-15,57.4375
67745,UPS,2000-12-18,56.875
67746,UPS,2000-12-19,55.75
67747,UPS,2000-12-20,54.4375
67748,UPS,2000-12-21,53.5
67749,UPS,2000-12-22,56.5
67750,UPS,2000-12-26,57.4375
67751,UPS,2000-12-27,57.3125
67752,UPS,2000-12-28,59.1875
67753,UPS,2000-12-29,58.75
67754,UPS,2001-01-02,56.375
67755,UPS,2001-01-03,60.5625
67756,UPS,2001-01-04,61.0625
67757,UPS,2001-01-05,60.625
67758,UPS,2001-01-08,61.0625
67759,UPS,2001-01-09,61.0
67760,UPS,2001-01-10,58.5
67761,UPS,2001-01-11,59.25
67762,UPS,2001-01-12,58.9375
67763,UPS,2001-01-16,59.4375
67764,UPS,2001-01-17,59.375
67765,UPS,2001-01-18,60.25
67766,UPS,2001-01-19,60.0
67767,UPS,2001-01-22,60.3125
67768,UPS,2001-01-23,60.9375
67769,UPS,2001-01-24,60.25
67770,UPS,2001-01-25,60.375
67771,UPS,2001-01-26,60.375
67772,UPS,2001-01-29,60.79999923706055
67773,UPS,2001-01-30,61.59999847412109
67774,UPS,2001-01-31,61.900001525878906
67775,UPS,2001-02-01,61.56999969482422
67776,UPS,2001-02-02,61.09999847412109
67777,UPS,2001-02-05,60.2400016784668
67778,UPS,2001-02-06,59.61000061035156
67779,UPS,2001-02-07,59.68000030517578
67780,UPS,2001-02-08,59.959999084472656
67781,UPS,2001-02-09,59.81999969482422
67782,UPS,2001-02-12,60.20000076293945
67783,UPS,2001-02-13,60.02999877929688
67784,UPS,2001-02-14,60.09000015258789
67785,UPS,2001-02-15,60.13999938964844
67786,UPS,2001-02-16,60.02999877929688
67787,UPS,2001-02-20,60.09999847412109
67788,UPS,2001-02-21,58.900001525878906
67789,UPS,2001-02-22,58.290000915527344
67790,UPS,2001-02-23,57.59999847412109
67791,UPS,2001-02-26,57.650001525878906
67792,UPS,2001-02-27,58.11000061035156
67793,UPS,2001-02-28,56.52999877929688
67794,UPS,2001-03-01,56.0
67795,UPS,2001-03-02,56.93999862670898
67796,UPS,2001-03-05,57.75
67797,UPS,2001-03-06,57.369998931884766
67798,UPS,2001-03-07,58.34999847412109
67799,UPS,2001-03-08,59.20000076293945
67800,UPS,2001-03-09,58.83000183105469
67801,UPS,2001-03-12,57.36000061035156
67802,UPS,2001-03-13,57.400001525878906
67803,UPS,2001-03-14,56.84999847412109
67804,UPS,2001-03-15,56.650001525878906
67805,UPS,2001-03-16,55.75
67806,UPS,2001-03-19,56.0099983215332
67807,UPS,2001-03-20,55.52000045776367
67808,UPS,2001-03-21,57.70000076293945
67809,UPS,2001-03-22,55.88999938964844
67810,UPS,2001-03-23,55.25
67811,UPS,2001-03-26,56.150001525878906
67812,UPS,2001-03-27,56.43999862670898
67813,UPS,2001-03-28,56.29999923706055
67814,UPS,2001-03-29,56.13999938964844
67815,UPS,2001-03-30,56.900001525878906
67816,UPS,2001-04-02,55.58000183105469
67817,UPS,2001-04-03,53.209999084472656
67818,UPS,2001-04-04,52.959999084472656
67819,UPS,2001-04-05,53.31999969482422
67820,UPS,2001-04-06,54.18000030517578
67821,UPS,2001-04-09,53.650001525878906
67822,UPS,2001-04-10,54.61000061035156
67823,UPS,2001-04-11,54.459999084472656
67824,UPS,2001-04-12,54.209999084472656
67825,UPS,2001-04-16,53.70000076293945
67826,UPS,2001-04-17,53.88999938964844
67827,UPS,2001-04-18,54.45000076293945
67828,UPS,2001-04-19,57.06999969482422
67829,UPS,2001-04-20,58.22999954223633
67830,UPS,2001-04-23,56.25
67831,UPS,2001-04-24,56.43999862670898
67832,UPS,2001-04-25,56.91999816894531
67833,UPS,2001-04-26,56.59999847412109
67834,UPS,2001-04-27,57.18999862670898
67835,UPS,2001-04-30,57.45000076293945
67836,UPS,2001-05-01,57.900001525878906
67837,UPS,2001-05-02,58.18000030517578
67838,UPS,2001-05-03,58.06999969482422
67839,UPS,2001-05-04,58.08000183105469
67840,UPS,2001-05-07,57.900001525878906
67841,UPS,2001-05-08,57.650001525878906
67842,UPS,2001-05-09,57.630001068115234
67843,UPS,2001-05-10,57.70000076293945
67844,UPS,2001-05-11,57.9900016784668
67845,UPS,2001-05-14,57.59999847412109
67846,UPS,2001-05-15,57.70000076293945
67847,UPS,2001-05-16,58.06999969482422
67848,UPS,2001-05-17,59.630001068115234
67849,UPS,2001-05-18,59.84999847412109
67850,UPS,2001-05-21,59.90999984741211
67851,UPS,2001-05-22,59.7599983215332
67852,UPS,2001-05-23,59.22999954223633
67853,UPS,2001-05-24,59.20000076293945
67854,UPS,2001-05-25,58.83000183105469
67855,UPS,2001-05-29,58.79999923706055
67856,UPS,2001-05-30,58.79999923706055
67857,UPS,2001-05-31,59.45000076293945
67858,UPS,2001-06-01,58.54999923706055
67859,UPS,2001-06-04,58.29999923706055
67860,UPS,2001-06-05,58.290000915527344
67861,UPS,2001-06-06,58.06999969482422
67862,UPS,2001-06-07,58.43000030517578
67863,UPS,2001-06-08,58.09000015258789
67864,UPS,2001-06-11,57.619998931884766
67865,UPS,2001-06-12,57.65999984741211
67866,UPS,2001-06-13,57.2400016784668
67867,UPS,2001-06-14,56.77999877929688
67868,UPS,2001-06-15,56.70000076293945
67869,UPS,2001-06-18,56.54999923706055
67870,UPS,2001-06-19,55.97999954223633
67871,UPS,2001-06-20,56.33000183105469
67872,UPS,2001-06-21,57.290000915527344
67873,UPS,2001-06-22,56.97999954223633
67874,UPS,2001-06-25,56.02999877929688
67875,UPS,2001-06-26,55.79999923706055
67876,UPS,2001-06-27,56.2400016784668
67877,UPS,2001-06-28,57.09999847412109
67878,UPS,2001-06-29,57.79999923706055
67879,UPS,2001-07-02,58.11000061035156
67880,UPS,2001-07-03,58.560001373291016
67881,UPS,2001-07-05,58.560001373291016
67882,UPS,2001-07-06,57.72999954223633
67883,UPS,2001-07-09,57.900001525878906
67884,UPS,2001-07-10,57.59000015258789
67885,UPS,2001-07-11,57.470001220703125
67886,UPS,2001-07-12,57.79999923706055
67887,UPS,2001-07-13,58.34000015258789
67888,UPS,2001-07-16,58.20000076293945
67889,UPS,2001-07-17,58.27999877929688
67890,UPS,2001-07-18,58.02999877929688
67891,UPS,2001-07-19,58.18999862670898
67892,UPS,2001-07-20,57.59999847412109
67893,UPS,2001-07-23,56.970001220703125
67894,UPS,2001-07-24,56.650001525878906
67895,UPS,2001-07-25,57.0
67896,UPS,2001-07-26,56.95000076293945
67897,UPS,2001-07-27,56.400001525878906
67898,UPS,2001-07-30,56.630001068115234
67899,UPS,2001-07-31,56.83000183105469
67900,UPS,2001-08-01,56.95000076293945
67901,UPS,2001-08-02,56.650001525878906
67902,UPS,2001-08-03,56.41999816894531
67903,UPS,2001-08-06,56.34000015258789
67904,UPS,2001-08-07,56.119998931884766
67905,UPS,2001-08-08,56.04999923706055
67906,UPS,2001-08-09,55.84000015258789
67907,UPS,2001-08-10,56.08000183105469
67908,UPS,2001-08-13,55.970001220703125
67909,UPS,2001-08-14,55.93000030517578
67910,UPS,2001-08-15,55.84000015258789
67911,UPS,2001-08-16,55.75
67912,UPS,2001-08-17,55.70000076293945
67913,UPS,2001-08-20,55.5099983215332
67914,UPS,2001-08-21,55.34000015258789
67915,UPS,2001-08-22,55.400001525878906
67916,UPS,2001-08-23,55.52999877929688
67917,UPS,2001-08-24,55.9900016784668
67918,UPS,2001-08-27,55.5
67919,UPS,2001-08-28,55.38999938964844
67920,UPS,2001-08-29,55.47999954223633
67921,UPS,2001-08-30,54.83000183105469
67922,UPS,2001-08-31,55.22999954223633
67923,UPS,2001-09-04,55.36000061035156
67924,UPS,2001-09-05,55.34000015258789
67925,UPS,2001-09-06,54.84999847412109
67926,UPS,2001-09-07,53.720001220703125
67927,UPS,2001-09-10,53.09999847412109
67928,UPS,2001-09-17,50.369998931884766
67929,UPS,2001-09-18,50.150001525878906
67930,UPS,2001-09-19,47.95000076293945
67931,UPS,2001-09-20,49.54999923706055
67932,UPS,2001-09-21,49.70000076293945
67933,UPS,2001-09-24,49.81999969482422
67934,UPS,2001-09-25,51.29999923706055
67935,UPS,2001-09-26,49.45000076293945
67936,UPS,2001-09-27,49.720001220703125
67937,UPS,2001-09-28,51.97999954223633
67938,UPS,2001-10-01,50.63999938964844
67939,UPS,2001-10-02,50.09999847412109
67940,UPS,2001-10-03,51.09999847412109
67941,UPS,2001-10-04,52.0
67942,UPS,2001-10-05,52.27999877929688
67943,UPS,2001-10-08,51.43000030517578
67944,UPS,2001-10-09,50.95000076293945
67945,UPS,2001-10-10,51.79999923706055
67946,UPS,2001-10-11,52.790000915527344
67947,UPS,2001-10-12,50.95000076293945
67948,UPS,2001-10-15,50.880001068115234
67949,UPS,2001-10-16,50.84999847412109
67950,UPS,2001-10-17,50.77000045776367
67951,UPS,2001-10-18,50.5099983215332
67952,UPS,2001-10-19,50.75
67953,UPS,2001-10-22,50.83000183105469
67954,UPS,2001-10-23,51.22999954223633
67955,UPS,2001-10-24,50.90999984741211
67956,UPS,2001-10-25,50.63999938964844
67957,UPS,2001-10-26,50.79999923706055
67958,UPS,2001-10-29,50.84000015258789
67959,UPS,2001-10-30,50.18000030517578
67960,UPS,2001-10-31,51.0
67961,UPS,2001-11-01,51.0
67962,UPS,2001-11-02,51.31999969482422
67963,UPS,2001-11-05,51.68000030517578
67964,UPS,2001-11-06,52.54999923706055
67965,UPS,2001-11-07,52.97999954223633
67966,UPS,2001-11-08,53.18000030517578
67967,UPS,2001-11-09,53.40999984741211
67968,UPS,2001-11-12,53.13999938964844
67969,UPS,2001-11-13,54.2400016784668
67970,UPS,2001-11-14,54.22999954223633
67971,UPS,2001-11-15,54.47999954223633
67972,UPS,2001-11-16,54.369998931884766
67973,UPS,2001-11-19,54.59000015258789
67974,UPS,2001-11-20,54.5099983215332
67975,UPS,2001-11-21,54.400001525878906
67976,UPS,2001-11-23,54.79999923706055
67977,UPS,2001-11-26,54.900001525878906
67978,UPS,2001-11-27,55.0
67979,UPS,2001-11-28,55.18000030517578
67980,UPS,2001-11-29,55.29999923706055
67981,UPS,2001-11-30,56.220001220703125
67982,UPS,2001-12-03,55.900001525878906
67983,UPS,2001-12-04,56.0
67984,UPS,2001-12-05,56.790000915527344
67985,UPS,2001-12-06,56.97999954223633
67986,UPS,2001-12-07,57.130001068115234
67987,UPS,2001-12-10,56.22999954223633
67988,UPS,2001-12-11,56.18000030517578
67989,UPS,2001-12-12,55.58000183105469
67990,UPS,2001-12-13,54.9900016784668
67991,UPS,2001-12-14,55.09000015258789
67992,UPS,2001-12-17,55.29999923706055
67993,UPS,2001-12-18,56.38999938964844
67994,UPS,2001-12-19,55.36000061035156
67995,UPS,2001-12-20,55.27000045776367
67996,UPS,2001-12-21,55.220001220703125
67997,UPS,2001-12-24,55.29999923706055
67998,UPS,2001-12-26,55.38999938964844
67999,UPS,2001-12-27,55.18000030517578
68000,UPS,2001-12-28,55.04999923706055
68001,UPS,2001-12-31,54.5
68002,UPS,2002-01-02,54.459999084472656
68003,UPS,2002-01-03,55.459999084472656
68004,UPS,2002-01-04,56.650001525878906
68005,UPS,2002-01-07,57.11000061035156
68006,UPS,2002-01-08,57.220001220703125
68007,UPS,2002-01-09,56.810001373291016
68008,UPS,2002-01-10,56.84999847412109
68009,UPS,2002-01-11,56.52000045776367
68010,UPS,2002-01-14,56.02999877929688
68011,UPS,2002-01-15,56.0
68012,UPS,2002-01-16,56.0
68013,UPS,2002-01-17,56.47999954223633
68014,UPS,2002-01-18,56.52000045776367
68015,UPS,2002-01-22,56.060001373291016
68016,UPS,2002-01-23,56.77000045776367
68017,UPS,2002-01-24,56.59999847412109
68018,UPS,2002-01-25,57.02999877929688
68019,UPS,2002-01-28,57.09999847412109
68020,UPS,2002-01-29,56.400001525878906
68021,UPS,2002-01-30,56.93000030517578
68022,UPS,2002-01-31,57.47999954223633
68023,UPS,2002-02-01,56.790000915527344
68024,UPS,2002-02-04,56.560001373291016
68025,UPS,2002-02-05,56.900001525878906
68026,UPS,2002-02-06,56.15999984741211
68027,UPS,2002-02-07,55.630001068115234
68028,UPS,2002-02-08,56.34999847412109
68029,UPS,2002-02-11,56.77999877929688
68030,UPS,2002-02-12,56.70000076293945
68031,UPS,2002-02-13,56.68000030517578
68032,UPS,2002-02-14,56.95000076293945
68033,UPS,2002-02-15,57.0
68034,UPS,2002-02-19,56.720001220703125
68035,UPS,2002-02-20,56.84000015258789
68036,UPS,2002-02-21,56.79999923706055
68037,UPS,2002-02-22,56.79999923706055
68038,UPS,2002-02-25,57.09999847412109
68039,UPS,2002-02-26,58.310001373291016
68040,UPS,2002-02-27,59.20000076293945
68041,UPS,2002-02-28,58.93999862670898
68042,UPS,2002-03-01,59.0
68043,UPS,2002-03-04,59.9900016784668
68044,UPS,2002-03-05,59.2599983215332
68045,UPS,2002-03-06,59.380001068115234
68046,UPS,2002-03-07,60.0
68047,UPS,2002-03-08,61.0
68048,UPS,2002-03-11,60.08000183105469
68049,UPS,2002-03-12,60.08000183105469
68050,UPS,2002-03-13,59.93000030517578
68051,UPS,2002-03-14,59.91999816894531
68052,UPS,2002-03-15,60.33000183105469
68053,UPS,2002-03-18,60.58000183105469
68054,UPS,2002-03-19,60.45000076293945
68055,UPS,2002-03-20,60.459999084472656
68056,UPS,2002-03-21,60.25
68057,UPS,2002-03-22,60.70000076293945
68058,UPS,2002-03-25,60.63999938964844
68059,UPS,2002-03-26,60.220001220703125
68060,UPS,2002-03-27,60.52999877929688
68061,UPS,2002-03-28,60.79999923706055
68062,UPS,2002-04-01,60.54999923706055
68063,UPS,2002-04-02,59.79999923706055
68064,UPS,2002-04-03,59.70000076293945
68065,UPS,2002-04-04,60.38999938964844
68066,UPS,2002-04-05,60.70000076293945
68067,UPS,2002-04-08,60.310001373291016
68068,UPS,2002-04-09,60.58000183105469
68069,UPS,2002-04-10,60.810001373291016
68070,UPS,2002-04-11,60.380001068115234
68071,UPS,2002-04-12,60.709999084472656
68072,UPS,2002-04-15,60.34999847412109
68073,UPS,2002-04-16,60.95000076293945
68074,UPS,2002-04-17,60.900001525878906
68075,UPS,2002-04-18,61.02000045776367
68076,UPS,2002-04-19,61.43999862670898
68077,UPS,2002-04-22,60.88999938964844
68078,UPS,2002-04-23,60.40999984741211
68079,UPS,2002-04-24,59.93000030517578
68080,UPS,2002-04-25,60.220001220703125
68081,UPS,2002-04-26,60.40999984741211
68082,UPS,2002-04-29,59.72999954223633
68083,UPS,2002-04-30,60.040000915527344
68084,UPS,2002-05-01,59.84999847412109
68085,UPS,2002-05-02,59.93000030517578
68086,UPS,2002-05-03,60.09999847412109
68087,UPS,2002-05-06,59.58000183105469
68088,UPS,2002-05-07,59.04999923706055
68089,UPS,2002-05-08,59.68000030517578
68090,UPS,2002-05-09,58.41999816894531
68091,UPS,2002-05-10,58.7400016784668
68092,UPS,2002-05-13,58.9900016784668
68093,UPS,2002-05-14,59.59999847412109
68094,UPS,2002-05-15,59.70000076293945
68095,UPS,2002-05-16,59.58000183105469
68096,UPS,2002-05-17,59.54999923706055
68097,UPS,2002-05-20,58.93999862670898
68098,UPS,2002-05-21,58.27000045776367
68099,UPS,2002-05-22,58.25
68100,UPS,2002-05-23,58.43000030517578
68101,UPS,2002-05-24,58.38999938964844
68102,UPS,2002-05-28,58.29999923706055
68103,UPS,2002-05-29,58.66999816894531
68104,UPS,2002-05-30,59.0
68105,UPS,2002-05-31,60.380001068115234
68106,UPS,2002-06-03,61.470001220703125
68107,UPS,2002-06-04,61.25
68108,UPS,2002-06-05,61.34999847412109
68109,UPS,2002-06-06,61.40999984741211
68110,UPS,2002-06-07,61.369998931884766
68111,UPS,2002-06-10,62.380001068115234
68112,UPS,2002-06-11,62.650001525878906
68113,UPS,2002-06-12,62.27999877929688
68114,UPS,2002-06-13,62.77000045776367
68115,UPS,2002-06-14,61.869998931884766
68116,UPS,2002-06-17,62.220001220703125
68117,UPS,2002-06-18,62.56999969482422
68118,UPS,2002-06-19,62.59999847412109
68119,UPS,2002-06-20,62.33000183105469
68120,UPS,2002-06-21,61.880001068115234
68121,UPS,2002-06-24,61.790000915527344
68122,UPS,2002-06-25,60.209999084472656
68123,UPS,2002-06-26,60.20000076293945
68124,UPS,2002-06-27,60.4900016784668
68125,UPS,2002-06-28,61.75
68126,UPS,2002-07-01,61.22999954223633
68127,UPS,2002-07-02,60.84999847412109
68128,UPS,2002-07-03,60.68000030517578
68129,UPS,2002-07-05,61.18999862670898
68130,UPS,2002-07-08,61.02999877929688
68131,UPS,2002-07-09,60.7400016784668
68132,UPS,2002-07-10,63.25
68133,UPS,2002-07-11,62.5
68134,UPS,2002-07-12,61.2599983215332
68135,UPS,2002-07-15,60.5
68136,UPS,2002-07-16,60.20000076293945
68137,UPS,2002-07-17,60.79999923706055
68138,UPS,2002-07-18,62.04999923706055
68139,UPS,2002-07-19,67.0
68140,UPS,2002-07-22,63.11000061035156
68141,UPS,2002-07-23,60.29999923706055
68142,UPS,2002-07-24,61.84000015258789
68143,UPS,2002-07-25,62.209999084472656
68144,UPS,2002-07-26,62.90999984741211
68145,UPS,2002-07-29,64.5
68146,UPS,2002-07-30,64.5
68147,UPS,2002-07-31,65.33999633789062
68148,UPS,2002-08-01,64.12000274658203
68149,UPS,2002-08-02,62.79999923706055
68150,UPS,2002-08-05,61.27000045776367
68151,UPS,2002-08-06,62.70000076293945
68152,UPS,2002-08-07,63.119998931884766
68153,UPS,2002-08-08,64.25
68154,UPS,2002-08-09,64.6500015258789
68155,UPS,2002-08-12,63.7599983215332
68156,UPS,2002-08-13,63.5099983215332
68157,UPS,2002-08-14,64.9000015258789
68158,UPS,2002-08-15,65.48999786376953
68159,UPS,2002-08-16,66.08999633789062
68160,UPS,2002-08-19,66.8499984741211
68161,UPS,2002-08-20,65.9000015258789
68162,UPS,2002-08-21,66.08999633789062
68163,UPS,2002-08-22,66.01000213623047
68164,UPS,2002-08-23,65.27999877929688
68165,UPS,2002-08-26,64.70999908447266
68166,UPS,2002-08-27,64.8499984741211
68167,UPS,2002-08-28,64.44999694824219
68168,UPS,2002-08-29,63.84999847412109
68169,UPS,2002-08-30,63.90999984741211
68170,UPS,2002-09-03,62.54999923706055
68171,UPS,2002-09-04,63.54999923706055
68172,UPS,2002-09-05,62.810001373291016
68173,UPS,2002-09-06,63.97999954223633
68174,UPS,2002-09-09,63.400001525878906
68175,UPS,2002-09-10,63.38999938964844
68176,UPS,2002-09-11,63.02000045776367
68177,UPS,2002-09-12,61.970001220703125
68178,UPS,2002-09-13,61.95000076293945
68179,UPS,2002-09-16,62.16999816894531
68180,UPS,2002-09-17,62.38999938964844
68181,UPS,2002-09-18,61.84999847412109
68182,UPS,2002-09-19,62.650001525878906
68183,UPS,2002-09-20,62.79999923706055
68184,UPS,2002-09-23,62.33000183105469
68185,UPS,2002-09-24,61.75
68186,UPS,2002-09-25,62.220001220703125
68187,UPS,2002-09-26,63.59999847412109
68188,UPS,2002-09-27,62.66999816894531
68189,UPS,2002-09-30,62.52999877929688
68190,UPS,2002-10-01,64.19999694824219
68191,UPS,2002-10-02,63.38999938964844
68192,UPS,2002-10-03,64.0
68193,UPS,2002-10-04,61.59999847412109
68194,UPS,2002-10-07,59.34999847412109
68195,UPS,2002-10-08,60.25
68196,UPS,2002-10-09,60.18000030517578
68197,UPS,2002-10-10,61.060001373291016
68198,UPS,2002-10-11,61.83000183105469
68199,UPS,2002-10-14,61.93000030517578
68200,UPS,2002-10-15,63.66999816894531
68201,UPS,2002-10-16,63.43000030517578
68202,UPS,2002-10-17,63.40999984741211
68203,UPS,2002-10-18,63.09999847412109
68204,UPS,2002-10-21,64.18000030517578
68205,UPS,2002-10-22,62.2599983215332
68206,UPS,2002-10-23,62.5
68207,UPS,2002-10-24,62.5
68208,UPS,2002-10-25,62.68999862670898
68209,UPS,2002-10-28,61.22999954223633
68210,UPS,2002-10-29,60.27999877929688
68211,UPS,2002-10-30,60.52999877929688
68212,UPS,2002-10-31,60.0099983215332
68213,UPS,2002-11-01,60.93999862670898
68214,UPS,2002-11-04,61.72999954223633
68215,UPS,2002-11-05,61.84999847412109
68216,UPS,2002-11-06,62.93000030517578
68217,UPS,2002-11-07,61.61000061035156
68218,UPS,2002-11-08,62.34000015258789
68219,UPS,2002-11-11,62.47999954223633
68220,UPS,2002-11-12,62.02000045776367
68221,UPS,2002-11-13,62.400001525878906
68222,UPS,2002-11-14,63.040000915527344
68223,UPS,2002-11-15,63.22999954223633
68224,UPS,2002-11-18,62.619998931884766
68225,UPS,2002-11-19,62.27999877929688
68226,UPS,2002-11-20,63.130001068115234
68227,UPS,2002-11-21,63.95000076293945
68228,UPS,2002-11-22,63.5
68229,UPS,2002-11-25,62.79999923706055
68230,UPS,2002-11-26,62.09999847412109
68231,UPS,2002-11-27,63.5
68232,UPS,2002-11-29,63.36000061035156
68233,UPS,2002-12-02,63.970001220703125
68234,UPS,2002-12-03,63.79999923706055
68235,UPS,2002-12-04,63.90999984741211
68236,UPS,2002-12-05,63.75
68237,UPS,2002-12-06,64.08000183105469
68238,UPS,2002-12-09,63.79999923706055
68239,UPS,2002-12-10,63.5
68240,UPS,2002-12-11,63.7400016784668
68241,UPS,2002-12-12,63.59999847412109
68242,UPS,2002-12-13,63.54999923706055
68243,UPS,2002-12-16,64.27999877929688
68244,UPS,2002-12-17,63.900001525878906
68245,UPS,2002-12-18,63.93999862670898
68246,UPS,2002-12-19,63.630001068115234
68247,UPS,2002-12-20,63.77999877929688
68248,UPS,2002-12-23,63.880001068115234
68249,UPS,2002-12-24,63.650001525878906
68250,UPS,2002-12-26,63.560001373291016
68251,UPS,2002-12-27,63.0099983215332
68252,UPS,2002-12-30,63.380001068115234
68253,UPS,2002-12-31,63.08000183105469
68254,UPS,2003-01-02,63.9900016784668
68255,UPS,2003-01-03,63.81999969482422
68256,UPS,2003-01-06,64.20999908447266
68257,UPS,2003-01-07,64.0
68258,UPS,2003-01-08,63.54999923706055
68259,UPS,2003-01-09,64.12999725341797
68260,UPS,2003-01-10,64.02999877929688
68261,UPS,2003-01-13,63.70000076293945
68262,UPS,2003-01-14,63.79999923706055
68263,UPS,2003-01-15,63.380001068115234
68264,UPS,2003-01-16,63.52000045776367
68265,UPS,2003-01-17,63.43999862670898
68266,UPS,2003-01-21,62.650001525878906
68267,UPS,2003-01-22,62.150001525878906
68268,UPS,2003-01-23,61.91999816894531
68269,UPS,2003-01-24,60.79999923706055
68270,UPS,2003-01-27,60.470001220703125
68271,UPS,2003-01-28,61.02999877929688
68272,UPS,2003-01-29,60.54999923706055
68273,UPS,2003-01-30,59.75
68274,UPS,2003-01-31,60.33000183105469
68275,UPS,2003-02-03,60.59999847412109
68276,UPS,2003-02-04,59.95000076293945
68277,UPS,2003-02-05,60.09000015258789
68278,UPS,2003-02-06,59.720001220703125
68279,UPS,2003-02-07,59.150001525878906
68280,UPS,2003-02-10,59.150001525878906
68281,UPS,2003-02-11,58.79999923706055
68282,UPS,2003-02-12,58.2400016784668
68283,UPS,2003-02-13,57.58000183105469
68284,UPS,2003-02-14,59.0
68285,UPS,2003-02-18,59.4900016784668
68286,UPS,2003-02-19,58.97999954223633
68287,UPS,2003-02-20,58.16999816894531
68288,UPS,2003-02-21,58.40999984741211
68289,UPS,2003-02-24,57.16999816894531
68290,UPS,2003-02-25,57.34999847412109
68291,UPS,2003-02-26,57.27999877929688
68292,UPS,2003-02-27,57.27000045776367
68293,UPS,2003-02-28,57.540000915527344
68294,UPS,2003-03-03,57.84999847412109
68295,UPS,2003-03-04,56.83000183105469
68296,UPS,2003-03-05,56.04999923706055
68297,UPS,2003-03-06,55.470001220703125
68298,UPS,2003-03-07,55.040000915527344
68299,UPS,2003-03-10,53.7400016784668
68300,UPS,2003-03-11,53.18000030517578
68301,UPS,2003-03-12,54.560001373291016
68302,UPS,2003-03-13,55.380001068115234
68303,UPS,2003-03-14,56.0
68304,UPS,2003-03-17,57.380001068115234
68305,UPS,2003-03-18,57.77999877929688
68306,UPS,2003-03-19,58.630001068115234
68307,UPS,2003-03-20,58.959999084472656
68308,UPS,2003-03-21,59.84999847412109
68309,UPS,2003-03-24,57.77999877929688
68310,UPS,2003-03-25,58.34999847412109
68311,UPS,2003-03-26,57.959999084472656
68312,UPS,2003-03-27,57.650001525878906
68313,UPS,2003-03-28,57.29999923706055
68314,UPS,2003-03-31,57.0
68315,UPS,2003-04-01,57.52000045776367
68316,UPS,2003-04-02,58.25
68317,UPS,2003-04-03,57.84999847412109
68318,UPS,2003-04-04,57.810001373291016
68319,UPS,2003-04-07,57.959999084472656
68320,UPS,2003-04-08,58.06999969482422
68321,UPS,2003-04-09,57.43999862670898
68322,UPS,2003-04-10,57.5
68323,UPS,2003-04-11,57.79999923706055
68324,UPS,2003-04-14,58.400001525878906
68325,UPS,2003-04-15,58.70000076293945
68326,UPS,2003-04-16,57.72999954223633
68327,UPS,2003-04-17,58.34999847412109
68328,UPS,2003-04-21,57.869998931884766
68329,UPS,2003-04-22,60.060001373291016
68330,UPS,2003-04-23,60.5
68331,UPS,2003-04-24,60.52000045776367
68332,UPS,2003-04-25,60.52000045776367
68333,UPS,2003-04-28,61.68000030517578
68334,UPS,2003-04-29,62.09000015258789
68335,UPS,2003-04-30,62.119998931884766
68336,UPS,2003-05-01,61.93000030517578
68337,UPS,2003-05-02,62.400001525878906
68338,UPS,2003-05-05,62.04999923706055
68339,UPS,2003-05-06,62.41999816894531
68340,UPS,2003-05-07,62.02000045776367
68341,UPS,2003-05-08,61.619998931884766
68342,UPS,2003-05-09,61.91999816894531
68343,UPS,2003-05-12,62.5
68344,UPS,2003-05-13,62.400001525878906
68345,UPS,2003-05-14,62.33000183105469
68346,UPS,2003-05-15,63.09999847412109
68347,UPS,2003-05-16,62.04999923706055
68348,UPS,2003-05-19,61.9900016784668
68349,UPS,2003-05-20,61.75
68350,UPS,2003-05-21,61.77999877929688
68351,UPS,2003-05-22,61.59999847412109
68352,UPS,2003-05-23,61.650001525878906
68353,UPS,2003-05-27,62.02999877929688
68354,UPS,2003-05-28,61.83000183105469
68355,UPS,2003-05-29,61.810001373291016
68356,UPS,2003-05-30,62.43000030517578
68357,UPS,2003-06-02,62.959999084472656
68358,UPS,2003-06-03,63.27999877929688
68359,UPS,2003-06-04,63.84999847412109
68360,UPS,2003-06-05,63.650001525878906
68361,UPS,2003-06-06,63.61000061035156
68362,UPS,2003-06-09,63.2599983215332
68363,UPS,2003-06-10,63.63999938964844
68364,UPS,2003-06-11,63.93999862670898
68365,UPS,2003-06-12,63.79999923706055
68366,UPS,2003-06-13,63.66999816894531
68367,UPS,2003-06-16,64.19000244140625
68368,UPS,2003-06-17,64.0
68369,UPS,2003-06-18,63.869998931884766
68370,UPS,2003-06-19,63.70000076293945
68371,UPS,2003-06-20,64.19000244140625
68372,UPS,2003-06-23,63.81999969482422
68373,UPS,2003-06-24,63.59999847412109
68374,UPS,2003-06-25,62.869998931884766
68375,UPS,2003-06-26,63.54999923706055
68376,UPS,2003-06-27,63.0
68377,UPS,2003-06-30,63.70000076293945
68378,UPS,2003-07-01,64.0999984741211
68379,UPS,2003-07-02,64.25
68380,UPS,2003-07-03,63.91999816894531
68381,UPS,2003-07-07,64.38999938964844
68382,UPS,2003-07-08,64.76000213623047
68383,UPS,2003-07-09,64.58000183105469
68384,UPS,2003-07-10,64.4800033569336
68385,UPS,2003-07-11,64.19999694824219
68386,UPS,2003-07-14,64.19999694824219
68387,UPS,2003-07-15,64.02999877929688
68388,UPS,2003-07-16,63.88999938964844
68389,UPS,2003-07-17,63.95000076293945
68390,UPS,2003-07-18,64.37000274658203
68391,UPS,2003-07-21,64.79000091552734
68392,UPS,2003-07-22,64.2300033569336
68393,UPS,2003-07-23,64.22000122070312
68394,UPS,2003-07-24,63.70000076293945
68395,UPS,2003-07-25,63.959999084472656
68396,UPS,2003-07-28,63.97999954223633
68397,UPS,2003-07-29,63.58000183105469
68398,UPS,2003-07-30,63.47999954223633
68399,UPS,2003-07-31,63.08000183105469
68400,UPS,2003-08-01,63.04999923706055
68401,UPS,2003-08-04,62.86000061035156
68402,UPS,2003-08-05,62.59999847412109
68403,UPS,2003-08-06,62.34999847412109
68404,UPS,2003-08-07,62.91999816894531
68405,UPS,2003-08-08,63.220001220703125
68406,UPS,2003-08-11,63.40999984741211
68407,UPS,2003-08-12,63.5099983215332
68408,UPS,2003-08-13,63.34999847412109
68409,UPS,2003-08-14,63.70000076293945
68410,UPS,2003-08-15,63.97999954223633
68411,UPS,2003-08-18,63.95000076293945
68412,UPS,2003-08-19,63.84999847412109
68413,UPS,2003-08-20,63.86000061035156
68414,UPS,2003-08-21,63.63999938964844
68415,UPS,2003-08-22,63.720001220703125
68416,UPS,2003-08-25,63.31999969482422
68417,UPS,2003-08-26,63.400001525878906
68418,UPS,2003-08-27,62.88999938964844
68419,UPS,2003-08-28,62.7400016784668
68420,UPS,2003-08-29,62.7599983215332
68421,UPS,2003-09-02,63.2599983215332
68422,UPS,2003-09-03,63.34000015258789
68423,UPS,2003-09-04,63.20000076293945
68424,UPS,2003-09-05,63.18999862670898
68425,UPS,2003-09-08,62.95000076293945
68426,UPS,2003-09-09,62.59999847412109
68427,UPS,2003-09-10,62.13999938964844
68428,UPS,2003-09-11,61.79999923706055
68429,UPS,2003-09-12,61.5099983215332
68430,UPS,2003-09-15,62.61000061035156
68431,UPS,2003-09-16,63.959999084472656
68432,UPS,2003-09-17,64.05999755859375
68433,UPS,2003-09-18,64.72000122070312
68434,UPS,2003-09-19,64.5199966430664
68435,UPS,2003-09-22,64.0
68436,UPS,2003-09-23,64.30000305175781
68437,UPS,2003-09-24,63.7400016784668
68438,UPS,2003-09-25,63.84000015258789
68439,UPS,2003-09-26,63.91999816894531
68440,UPS,2003-09-29,64.13999938964844
68441,UPS,2003-09-30,63.79999923706055
68442,UPS,2003-10-01,64.3499984741211
68443,UPS,2003-10-02,64.47000122070312
68444,UPS,2003-10-03,65.0
68445,UPS,2003-10-06,65.0999984741211
68446,UPS,2003-10-07,65.37999725341797
68447,UPS,2003-10-08,65.31999969482422
68448,UPS,2003-10-09,66.06999969482422
68449,UPS,2003-10-10,66.02999877929688
68450,UPS,2003-10-13,66.47000122070312
68451,UPS,2003-10-14,67.4000015258789
68452,UPS,2003-10-15,67.69000244140625
68453,UPS,2003-10-16,68.63999938964844
68454,UPS,2003-10-17,68.4800033569336
68455,UPS,2003-10-20,68.75
68456,UPS,2003-10-21,68.97000122070312
68457,UPS,2003-10-22,68.87999725341797
68458,UPS,2003-10-23,69.43000030517578
68459,UPS,2003-10-24,69.91000366210938
68460,UPS,2003-10-27,69.6500015258789
68461,UPS,2003-10-28,70.33000183105469
68462,UPS,2003-10-29,70.61000061035156
68463,UPS,2003-10-30,71.62000274658203
68464,UPS,2003-10-31,72.5199966430664
68465,UPS,2003-11-03,72.29000091552734
68466,UPS,2003-11-04,72.5
68467,UPS,2003-11-05,72.37000274658203
68468,UPS,2003-11-06,72.9000015258789
68469,UPS,2003-11-07,73.13999938964844
68470,UPS,2003-11-10,72.69999694824219
68471,UPS,2003-11-11,72.19999694824219
68472,UPS,2003-11-12,72.83000183105469
68473,UPS,2003-11-13,72.80999755859375
68474,UPS,2003-11-14,72.44000244140625
68475,UPS,2003-11-17,72.41000366210938
68476,UPS,2003-11-18,72.08999633789062
68477,UPS,2003-11-19,72.37999725341797
68478,UPS,2003-11-20,71.93000030517578
68479,UPS,2003-11-21,71.06999969482422
68480,UPS,2003-11-24,72.48999786376953
68481,UPS,2003-11-25,72.77999877929688
68482,UPS,2003-11-26,72.83999633789062
68483,UPS,2003-11-28,72.7699966430664
68484,UPS,2003-12-01,73.48999786376953
68485,UPS,2003-12-02,72.83999633789062
68486,UPS,2003-12-03,73.04000091552734
68487,UPS,2003-12-04,73.58000183105469
68488,UPS,2003-12-05,73.22000122070312
68489,UPS,2003-12-08,73.41000366210938
68490,UPS,2003-12-09,73.12999725341797
68491,UPS,2003-12-10,72.83000183105469
68492,UPS,2003-12-11,72.94999694824219
68493,UPS,2003-12-12,73.38999938964844
68494,UPS,2003-12-15,73.30000305175781
68495,UPS,2003-12-16,73.63999938964844
68496,UPS,2003-12-17,73.54000091552734
68497,UPS,2003-12-18,73.54000091552734
68498,UPS,2003-12-19,73.73999786376953
68499,UPS,2003-12-22,74.26000213623047
68500,UPS,2003-12-23,74.44000244140625
68501,UPS,2003-12-24,74.44999694824219
68502,UPS,2003-12-26,74.66000366210938
68503,UPS,2003-12-29,74.80999755859375
68504,UPS,2003-12-30,74.1500015258789
68505,UPS,2003-12-31,74.55000305175781
68506,UPS,2004-01-02,73.6500015258789
68507,UPS,2004-01-05,73.93000030517578
68508,UPS,2004-01-06,73.4800033569336
68509,UPS,2004-01-07,73.23999786376953
68510,UPS,2004-01-08,72.63999938964844
68511,UPS,2004-01-09,71.87999725341797
68512,UPS,2004-01-12,72.22000122070312
68513,UPS,2004-01-13,71.91000366210938
68514,UPS,2004-01-14,72.45999908447266
68515,UPS,2004-01-15,72.33999633789062
68516,UPS,2004-01-16,73.0
68517,UPS,2004-01-20,72.0999984741211
68518,UPS,2004-01-21,72.30000305175781
68519,UPS,2004-01-22,72.33000183105469
68520,UPS,2004-01-23,72.27999877929688
68521,UPS,2004-01-26,73.05999755859375
68522,UPS,2004-01-27,72.79000091552734
68523,UPS,2004-01-28,72.44000244140625
68524,UPS,2004-01-29,72.51000213623047
68525,UPS,2004-01-30,71.2699966430664
68526,UPS,2004-02-02,71.08999633789062
68527,UPS,2004-02-03,71.0
68528,UPS,2004-02-04,71.08999633789062
68529,UPS,2004-02-05,70.80000305175781
68530,UPS,2004-02-06,71.3499984741211
68531,UPS,2004-02-09,71.04000091552734
68532,UPS,2004-02-10,71.05999755859375
68533,UPS,2004-02-11,71.79000091552734
68534,UPS,2004-02-12,71.11000061035156
68535,UPS,2004-02-13,70.81999969482422
68536,UPS,2004-02-17,71.23999786376953
68537,UPS,2004-02-18,71.19000244140625
68538,UPS,2004-02-19,70.41999816894531
68539,UPS,2004-02-20,70.16000366210938
68540,UPS,2004-02-23,69.63999938964844
68541,UPS,2004-02-24,69.94999694824219
68542,UPS,2004-02-25,69.8499984741211
68543,UPS,2004-02-26,70.83000183105469
68544,UPS,2004-02-27,70.62999725341797
68545,UPS,2004-03-01,69.8499984741211
68546,UPS,2004-03-02,69.47000122070312
68547,UPS,2004-03-03,68.94999694824219
68548,UPS,2004-03-04,69.37000274658203
68549,UPS,2004-03-05,69.63999938964844
68550,UPS,2004-03-08,69.08999633789062
68551,UPS,2004-03-09,68.9000015258789
68552,UPS,2004-03-10,68.55000305175781
68553,UPS,2004-03-11,68.12999725341797
68554,UPS,2004-03-12,68.94999694824219
68555,UPS,2004-03-15,67.9800033569336
68556,UPS,2004-03-16,68.06999969482422
68557,UPS,2004-03-17,69.47000122070312
68558,UPS,2004-03-18,69.73999786376953
68559,UPS,2004-03-19,68.91999816894531
68560,UPS,2004-03-22,68.33999633789062
68561,UPS,2004-03-23,68.31999969482422
68562,UPS,2004-03-24,68.36000061035156
68563,UPS,2004-03-25,69.52999877929688
68564,UPS,2004-03-26,69.06999969482422
68565,UPS,2004-03-29,69.79000091552734
68566,UPS,2004-03-30,69.83999633789062
68567,UPS,2004-03-31,69.83999633789062
68568,UPS,2004-04-01,70.04000091552734
68569,UPS,2004-04-02,70.47000122070312
68570,UPS,2004-04-05,70.30000305175781
68571,UPS,2004-04-06,70.69000244140625
68572,UPS,2004-04-07,70.31999969482422
68573,UPS,2004-04-08,70.47000122070312
68574,UPS,2004-04-12,70.43000030517578
68575,UPS,2004-04-13,70.13999938964844
68576,UPS,2004-04-14,70.83999633789062
68577,UPS,2004-04-15,71.33000183105469
68578,UPS,2004-04-16,71.62000274658203
68579,UPS,2004-04-19,71.08000183105469
68580,UPS,2004-04-20,70.41999816894531
68581,UPS,2004-04-21,71.19999694824219
68582,UPS,2004-04-22,71.94000244140625
68583,UPS,2004-04-23,71.80000305175781
68584,UPS,2004-04-26,71.54000091552734
68585,UPS,2004-04-27,71.55999755859375
68586,UPS,2004-04-28,70.86000061035156
68587,UPS,2004-04-29,70.3499984741211
68588,UPS,2004-04-30,70.1500015258789
68589,UPS,2004-05-03,70.69999694824219
68590,UPS,2004-05-04,70.23999786376953
68591,UPS,2004-05-05,70.44999694824219
68592,UPS,2004-05-06,70.3499984741211
68593,UPS,2004-05-07,69.69000244140625
68594,UPS,2004-05-10,69.27999877929688
68595,UPS,2004-05-11,69.8499984741211
68596,UPS,2004-05-12,69.80999755859375
68597,UPS,2004-05-13,69.2699966430664
68598,UPS,2004-05-14,69.37000274658203
68599,UPS,2004-05-17,69.36000061035156
68600,UPS,2004-05-18,69.44999694824219
68601,UPS,2004-05-19,69.13999938964844
68602,UPS,2004-05-20,68.95999908447266
68603,UPS,2004-05-21,69.12000274658203
68604,UPS,2004-05-24,69.5
68605,UPS,2004-05-25,70.75
68606,UPS,2004-05-26,70.97000122070312
68607,UPS,2004-05-27,71.51000213623047
68608,UPS,2004-05-28,71.72000122070312
68609,UPS,2004-06-01,71.52999877929688
68610,UPS,2004-06-02,71.97000122070312
68611,UPS,2004-06-03,71.76000213623047
68612,UPS,2004-06-04,71.73999786376953
68613,UPS,2004-06-07,72.75
68614,UPS,2004-06-08,73.1500015258789
68615,UPS,2004-06-09,72.73999786376953
68616,UPS,2004-06-10,73.19000244140625
68617,UPS,2004-06-14,72.87000274658203
68618,UPS,2004-06-15,73.13999938964844
68619,UPS,2004-06-16,73.13999938964844
68620,UPS,2004-06-17,72.88999938964844
68621,UPS,2004-06-18,73.41999816894531
68622,UPS,2004-06-21,73.63999938964844
68623,UPS,2004-06-22,74.11000061035156
68624,UPS,2004-06-23,74.58000183105469
68625,UPS,2004-06-24,74.37000274658203
68626,UPS,2004-06-25,74.7699966430664
68627,UPS,2004-06-28,74.91999816894531
68628,UPS,2004-06-29,74.98999786376953
68629,UPS,2004-06-30,75.16999816894531
68630,UPS,2004-07-01,74.77999877929688
68631,UPS,2004-07-02,74.2699966430664
68632,UPS,2004-07-06,73.76000213623047
68633,UPS,2004-07-07,73.63999938964844
68634,UPS,2004-07-08,72.69999694824219
68635,UPS,2004-07-09,73.05999755859375
68636,UPS,2004-07-12,72.97000122070312
68637,UPS,2004-07-13,73.23999786376953
68638,UPS,2004-07-14,73.22000122070312
68639,UPS,2004-07-15,74.05000305175781
68640,UPS,2004-07-16,73.79000091552734
68641,UPS,2004-07-19,73.48999786376953
68642,UPS,2004-07-20,74.0999984741211
68643,UPS,2004-07-21,73.05999755859375
68644,UPS,2004-07-22,72.62999725341797
68645,UPS,2004-07-23,71.41000366210938
68646,UPS,2004-07-26,71.30000305175781
68647,UPS,2004-07-27,71.01000213623047
68648,UPS,2004-07-28,71.0999984741211
68649,UPS,2004-07-29,72.12999725341797
68650,UPS,2004-07-30,71.95999908447266
68651,UPS,2004-08-02,72.54000091552734
68652,UPS,2004-08-03,72.66000366210938
68653,UPS,2004-08-04,72.80999755859375
68654,UPS,2004-08-05,71.12999725341797
68655,UPS,2004-08-06,70.26000213623047
68656,UPS,2004-08-09,70.51000213623047
68657,UPS,2004-08-10,71.1500015258789
68658,UPS,2004-08-11,70.41000366210938
68659,UPS,2004-08-12,69.70999908447266
68660,UPS,2004-08-13,69.25
68661,UPS,2004-08-16,70.62999725341797
68662,UPS,2004-08-17,70.5
68663,UPS,2004-08-18,71.25
68664,UPS,2004-08-19,70.75
68665,UPS,2004-08-20,71.30999755859375
68666,UPS,2004-08-23,71.54000091552734
68667,UPS,2004-08-24,72.18000030517578
68668,UPS,2004-08-25,72.69999694824219
68669,UPS,2004-08-26,72.77999877929688
68670,UPS,2004-08-27,72.7699966430664
68671,UPS,2004-08-30,72.5999984741211
68672,UPS,2004-08-31,73.05000305175781
68673,UPS,2004-09-01,72.87000274658203
68674,UPS,2004-09-02,73.29000091552734
68675,UPS,2004-09-03,73.04000091552734
68676,UPS,2004-09-07,73.66999816894531
68677,UPS,2004-09-08,73.72000122070312
68678,UPS,2004-09-09,73.22000122070312
68679,UPS,2004-09-10,73.7699966430664
68680,UPS,2004-09-13,73.55000305175781
68681,UPS,2004-09-14,74.0
68682,UPS,2004-09-15,73.8499984741211
68683,UPS,2004-09-16,74.0199966430664
68684,UPS,2004-09-17,75.04000091552734
68685,UPS,2004-09-20,75.05999755859375
68686,UPS,2004-09-21,75.02999877929688
68687,UPS,2004-09-22,73.38999938964844
68688,UPS,2004-09-23,72.83000183105469
68689,UPS,2004-09-24,73.5999984741211
68690,UPS,2004-09-27,74.12000274658203
68691,UPS,2004-09-28,74.52999877929688
68692,UPS,2004-09-29,75.55999755859375
68693,UPS,2004-09-30,75.91999816894531
68694,UPS,2004-10-01,76.76000213623047
68695,UPS,2004-10-04,77.2699966430664
68696,UPS,2004-10-05,76.97000122070312
68697,UPS,2004-10-06,77.18000030517578
68698,UPS,2004-10-07,76.43000030517578
68699,UPS,2004-10-08,76.02999877929688
68700,UPS,2004-10-11,76.30000305175781
68701,UPS,2004-10-12,76.69000244140625
68702,UPS,2004-10-13,76.4000015258789
68703,UPS,2004-10-14,76.19999694824219
68704,UPS,2004-10-15,77.73999786376953
68705,UPS,2004-10-18,78.44999694824219
68706,UPS,2004-10-19,77.70999908447266
68707,UPS,2004-10-20,77.80000305175781
68708,UPS,2004-10-21,78.05000305175781
68709,UPS,2004-10-22,76.48999786376953
68710,UPS,2004-10-25,77.19999694824219
68711,UPS,2004-10-26,78.41000366210938
68712,UPS,2004-10-27,78.94999694824219
68713,UPS,2004-10-28,78.93000030517578
68714,UPS,2004-10-29,79.18000030517578
68715,UPS,2004-11-01,78.69999694824219
68716,UPS,2004-11-02,79.01000213623047
68717,UPS,2004-11-03,79.80000305175781
68718,UPS,2004-11-04,81.55000305175781
68719,UPS,2004-11-05,81.76000213623047
68720,UPS,2004-11-08,82.30000305175781
68721,UPS,2004-11-09,82.23999786376953
68722,UPS,2004-11-10,82.66999816894531
68723,UPS,2004-11-11,83.87000274658203
68724,UPS,2004-11-12,84.55000305175781
68725,UPS,2004-11-15,83.73999786376953
68726,UPS,2004-11-16,82.75
68727,UPS,2004-11-17,83.3499984741211
68728,UPS,2004-11-18,83.56999969482422
68729,UPS,2004-11-19,83.08000183105469
68730,UPS,2004-11-22,83.9000015258789
68731,UPS,2004-11-23,83.80000305175781
68732,UPS,2004-11-24,83.51000213623047
68733,UPS,2004-11-26,83.63999938964844
68734,UPS,2004-11-29,84.01000213623047
68735,UPS,2004-11-30,84.1500015258789
68736,UPS,2004-12-01,85.3499984741211
68737,UPS,2004-12-02,85.58999633789062
68738,UPS,2004-12-03,85.62999725341797
68739,UPS,2004-12-06,85.88999938964844
68740,UPS,2004-12-07,85.88999938964844
68741,UPS,2004-12-08,87.02999877929688
68742,UPS,2004-12-09,87.52999877929688
68743,UPS,2004-12-10,86.61000061035156
68744,UPS,2004-12-13,87.3499984741211
68745,UPS,2004-12-14,86.76000213623047
68746,UPS,2004-12-15,86.25
68747,UPS,2004-12-16,85.9000015258789
68748,UPS,2004-12-17,85.9000015258789
68749,UPS,2004-12-20,85.58000183105469
68750,UPS,2004-12-21,86.4800033569336
68751,UPS,2004-12-22,86.69999694824219
68752,UPS,2004-12-23,86.68000030517578
68753,UPS,2004-12-27,85.27999877929688
68754,UPS,2004-12-28,85.87000274658203
68755,UPS,2004-12-29,85.72000122070312
68756,UPS,2004-12-30,85.5199966430664
68757,UPS,2004-12-31,85.45999908447266
68758,UPS,2005-01-03,85.0
68759,UPS,2005-01-04,83.91999816894531
68760,UPS,2005-01-05,83.75
68761,UPS,2005-01-06,83.66000366210938
68762,UPS,2005-01-07,83.5
68763,UPS,2005-01-10,83.62000274658203
68764,UPS,2005-01-11,83.30000305175781
68765,UPS,2005-01-12,77.18000030517578
68766,UPS,2005-01-13,76.0999984741211
68767,UPS,2005-01-14,75.94999694824219
68768,UPS,2005-01-18,75.30000305175781
68769,UPS,2005-01-19,75.56999969482422
68770,UPS,2005-01-20,75.22000122070312
68771,UPS,2005-01-21,74.98999786376953
68772,UPS,2005-01-24,75.4000015258789
68773,UPS,2005-01-25,76.08999633789062
68774,UPS,2005-01-26,75.5
68775,UPS,2005-01-27,74.01000213623047
68776,UPS,2005-01-28,74.0999984741211
68777,UPS,2005-01-31,74.68000030517578
68778,UPS,2005-02-01,75.2300033569336
68779,UPS,2005-02-02,75.19999694824219
68780,UPS,2005-02-03,74.81999969482422
68781,UPS,2005-02-04,74.0999984741211
68782,UPS,2005-02-07,74.13999938964844
68783,UPS,2005-02-08,74.08000183105469
68784,UPS,2005-02-09,73.80000305175781
68785,UPS,2005-02-10,74.51000213623047
68786,UPS,2005-02-11,75.19999694824219
68787,UPS,2005-02-14,75.0
68788,UPS,2005-02-15,77.0199966430664
68789,UPS,2005-02-16,78.87000274658203
68790,UPS,2005-02-17,77.66999816894531
68791,UPS,2005-02-18,77.22000122070312
68792,UPS,2005-02-22,76.2300033569336
68793,UPS,2005-02-23,76.6500015258789
68794,UPS,2005-02-24,77.4000015258789
68795,UPS,2005-02-25,77.19000244140625
68796,UPS,2005-02-28,77.48999786376953
68797,UPS,2005-03-01,77.41999816894531
68798,UPS,2005-03-02,76.91000366210938
68799,UPS,2005-03-03,77.25
68800,UPS,2005-03-04,77.91000366210938
68801,UPS,2005-03-07,78.37999725341797
68802,UPS,2005-03-08,78.55000305175781
68803,UPS,2005-03-09,77.11000061035156
68804,UPS,2005-03-10,76.95999908447266
68805,UPS,2005-03-11,76.05999755859375
68806,UPS,2005-03-14,76.54000091552734
68807,UPS,2005-03-15,75.37999725341797
68808,UPS,2005-03-16,74.41000366210938
68809,UPS,2005-03-17,74.52999877929688
68810,UPS,2005-03-18,73.5
68811,UPS,2005-03-21,73.4800033569336
68812,UPS,2005-03-22,73.0
68813,UPS,2005-03-23,72.26000213623047
68814,UPS,2005-03-24,72.19999694824219
68815,UPS,2005-03-28,72.41999816894531
68816,UPS,2005-03-29,71.86000061035156
68817,UPS,2005-03-30,73.36000061035156
68818,UPS,2005-03-31,72.73999786376953
68819,UPS,2005-04-01,71.9000015258789
68820,UPS,2005-04-04,72.3499984741211
68821,UPS,2005-04-05,73.0
68822,UPS,2005-04-06,73.04000091552734
68823,UPS,2005-04-07,72.91999816894531
68824,UPS,2005-04-08,71.69999694824219
68825,UPS,2005-04-11,72.0
68826,UPS,2005-04-12,72.6500015258789
68827,UPS,2005-04-13,71.02999877929688
68828,UPS,2005-04-14,69.91999816894531
68829,UPS,2005-04-15,68.75
68830,UPS,2005-04-18,68.87000274658203
68831,UPS,2005-04-19,68.16999816894531
68832,UPS,2005-04-20,67.26000213623047
68833,UPS,2005-04-21,70.55999755859375
68834,UPS,2005-04-22,67.9000015258789
68835,UPS,2005-04-25,69.0
68836,UPS,2005-04-26,68.48999786376953
68837,UPS,2005-04-27,69.91000366210938
68838,UPS,2005-04-28,69.7699966430664
68839,UPS,2005-04-29,71.30999755859375
68840,UPS,2005-05-02,71.9800033569336
68841,UPS,2005-05-03,71.6500015258789
68842,UPS,2005-05-04,71.61000061035156
68843,UPS,2005-05-05,71.6500015258789
68844,UPS,2005-05-06,71.5199966430664
68845,UPS,2005-05-09,72.06999969482422
68846,UPS,2005-05-10,71.62999725341797
68847,UPS,2005-05-11,73.8499984741211
68848,UPS,2005-05-12,72.54000091552734
68849,UPS,2005-05-13,72.1500015258789
68850,UPS,2005-05-16,73.18000030517578
68851,UPS,2005-05-17,73.91999816894531
68852,UPS,2005-05-18,74.9000015258789
68853,UPS,2005-05-19,75.16000366210938
68854,UPS,2005-05-20,74.98999786376953
68855,UPS,2005-05-23,75.30999755859375
68856,UPS,2005-05-24,75.41000366210938
68857,UPS,2005-05-25,74.9000015258789
68858,UPS,2005-05-26,74.94999694824219
68859,UPS,2005-05-27,74.69000244140625
68860,UPS,2005-05-31,73.6500015258789
68861,UPS,2005-06-01,73.6500015258789
68862,UPS,2005-06-02,73.63999938964844
68863,UPS,2005-06-03,72.81999969482422
68864,UPS,2005-06-06,72.86000061035156
68865,UPS,2005-06-07,73.0199966430664
68866,UPS,2005-06-08,72.36000061035156
68867,UPS,2005-06-09,71.19999694824219
68868,UPS,2005-06-10,70.95999908447266
68869,UPS,2005-06-13,70.16999816894531
68870,UPS,2005-06-14,70.04000091552734
68871,UPS,2005-06-15,69.8499984741211
68872,UPS,2005-06-16,70.48999786376953
68873,UPS,2005-06-17,70.9800033569336
68874,UPS,2005-06-20,70.69999694824219
68875,UPS,2005-06-21,70.55999755859375
68876,UPS,2005-06-22,70.2300033569336
68877,UPS,2005-06-23,68.91000366210938
68878,UPS,2005-06-24,68.5999984741211
68879,UPS,2005-06-27,68.4000015258789
68880,UPS,2005-06-28,69.81999969482422
68881,UPS,2005-06-29,69.37999725341797
68882,UPS,2005-06-30,69.16000366210938
68883,UPS,2005-07-01,69.20999908447266
68884,UPS,2005-07-05,68.91999816894531
68885,UPS,2005-07-06,67.70999908447266
68886,UPS,2005-07-07,68.69999694824219
68887,UPS,2005-07-08,69.94999694824219
68888,UPS,2005-07-11,69.79000091552734
68889,UPS,2005-07-12,69.79000091552734
68890,UPS,2005-07-13,69.95999908447266
68891,UPS,2005-07-14,70.66999816894531
68892,UPS,2005-07-15,70.1500015258789
68893,UPS,2005-07-18,69.97000122070312
68894,UPS,2005-07-19,70.1500015258789
68895,UPS,2005-07-20,72.81999969482422
68896,UPS,2005-07-21,72.33999633789062
68897,UPS,2005-07-22,72.91999816894531
68898,UPS,2005-07-25,72.69999694824219
68899,UPS,2005-07-26,73.41999816894531
68900,UPS,2005-07-27,73.19999694824219
68901,UPS,2005-07-28,73.7300033569336
68902,UPS,2005-07-29,72.97000122070312
68903,UPS,2005-08-01,73.02999877929688
68904,UPS,2005-08-02,73.41999816894531
68905,UPS,2005-08-03,74.12999725341797
68906,UPS,2005-08-04,73.7300033569336
68907,UPS,2005-08-05,73.44000244140625
68908,UPS,2005-08-08,73.05000305175781
68909,UPS,2005-08-09,73.16000366210938
68910,UPS,2005-08-10,73.05999755859375
68911,UPS,2005-08-11,73.22000122070312
68912,UPS,2005-08-12,73.05999755859375
68913,UPS,2005-08-15,73.0
68914,UPS,2005-08-16,72.13999938964844
68915,UPS,2005-08-17,72.30999755859375
68916,UPS,2005-08-18,71.77999877929688
68917,UPS,2005-08-19,71.4800033569336
68918,UPS,2005-08-22,72.3499984741211
68919,UPS,2005-08-23,72.11000061035156
68920,UPS,2005-08-24,71.94999694824219
68921,UPS,2005-08-25,71.91000366210938
68922,UPS,2005-08-26,71.33000183105469
68923,UPS,2005-08-29,71.19999694824219
68924,UPS,2005-08-30,70.41999816894531
68925,UPS,2005-08-31,70.88999938964844
68926,UPS,2005-09-01,69.6500015258789
68927,UPS,2005-09-02,68.9800033569336
68928,UPS,2005-09-06,70.05000305175781
68929,UPS,2005-09-07,69.7300033569336
68930,UPS,2005-09-08,68.83000183105469
68931,UPS,2005-09-09,68.5
68932,UPS,2005-09-12,68.51000213623047
68933,UPS,2005-09-13,68.43000030517578
68934,UPS,2005-09-14,68.30000305175781
68935,UPS,2005-09-15,68.45999908447266
68936,UPS,2005-09-16,68.9800033569336
68937,UPS,2005-09-19,67.26000213623047
68938,UPS,2005-09-20,66.86000061035156
68939,UPS,2005-09-21,67.91999816894531
68940,UPS,2005-09-22,68.5999984741211
68941,UPS,2005-09-23,68.37000274658203
68942,UPS,2005-09-26,68.27999877929688
68943,UPS,2005-09-27,68.5
68944,UPS,2005-09-28,68.94000244140625
68945,UPS,2005-09-29,70.37000274658203
68946,UPS,2005-09-30,69.12999725341797
68947,UPS,2005-10-03,69.31999969482422
68948,UPS,2005-10-04,68.3499984741211
68949,UPS,2005-10-05,66.9000015258789
68950,UPS,2005-10-06,68.30000305175781
68951,UPS,2005-10-07,68.44000244140625
68952,UPS,2005-10-10,68.83000183105469
68953,UPS,2005-10-11,69.45999908447266
68954,UPS,2005-10-12,68.72000122070312
68955,UPS,2005-10-13,68.12999725341797
68956,UPS,2005-10-14,70.01000213623047
68957,UPS,2005-10-17,70.4000015258789
68958,UPS,2005-10-18,69.4800033569336
68959,UPS,2005-10-19,70.83000183105469
68960,UPS,2005-10-20,72.44000244140625
68961,UPS,2005-10-21,71.68000030517578
68962,UPS,2005-10-24,73.88999938964844
68963,UPS,2005-10-25,73.5199966430664
68964,UPS,2005-10-26,72.80000305175781
68965,UPS,2005-10-27,71.97000122070312
68966,UPS,2005-10-28,72.81999969482422
68967,UPS,2005-10-31,72.94000244140625
68968,UPS,2005-11-01,72.80000305175781
68969,UPS,2005-11-02,73.87999725341797
68970,UPS,2005-11-03,74.26000213623047
68971,UPS,2005-11-04,74.0999984741211
68972,UPS,2005-11-07,74.80999755859375
68973,UPS,2005-11-08,74.69000244140625
68974,UPS,2005-11-09,74.69999694824219
68975,UPS,2005-11-10,75.69000244140625
68976,UPS,2005-11-11,76.26000213623047
68977,UPS,2005-11-14,77.18000030517578
68978,UPS,2005-11-15,75.55999755859375
68979,UPS,2005-11-16,75.44000244140625
68980,UPS,2005-11-17,76.81999969482422
68981,UPS,2005-11-18,78.1500015258789
68982,UPS,2005-11-21,78.19000244140625
68983,UPS,2005-11-22,79.77999877929688
68984,UPS,2005-11-23,79.22000122070312
68985,UPS,2005-11-25,79.54000091552734
68986,UPS,2005-11-28,78.7699966430664
68987,UPS,2005-11-29,78.48999786376953
68988,UPS,2005-11-30,77.9000015258789
68989,UPS,2005-12-01,78.06999969482422
68990,UPS,2005-12-02,77.44999694824219
68991,UPS,2005-12-05,76.04000091552734
68992,UPS,2005-12-06,77.16000366210938
68993,UPS,2005-12-07,77.19999694824219
68994,UPS,2005-12-08,75.0199966430664
68995,UPS,2005-12-09,75.79000091552734
68996,UPS,2005-12-12,75.58999633789062
68997,UPS,2005-12-13,75.4000015258789
68998,UPS,2005-12-14,76.12999725341797
68999,UPS,2005-12-15,76.2699966430664
69000,UPS,2005-12-16,76.0199966430664
69001,UPS,2005-12-19,75.06999969482422
69002,UPS,2005-12-20,75.2300033569336
69003,UPS,2005-12-21,76.62000274658203
69004,UPS,2005-12-22,76.83999633789062
69005,UPS,2005-12-23,77.13999938964844
69006,UPS,2005-12-27,76.5999984741211
69007,UPS,2005-12-28,76.4000015258789
69008,UPS,2005-12-29,75.86000061035156
69009,UPS,2005-12-30,75.1500015258789
69010,UPS,2006-01-03,75.55000305175781
69011,UPS,2006-01-04,75.6500015258789
69012,UPS,2006-01-05,75.68000030517578
69013,UPS,2006-01-06,75.2300033569336
69014,UPS,2006-01-09,76.1500015258789
69015,UPS,2006-01-10,75.73999786376953
69016,UPS,2006-01-11,75.3499984741211
69017,UPS,2006-01-12,74.66999816894531
69018,UPS,2006-01-13,74.5
69019,UPS,2006-01-17,74.91999816894531
69020,UPS,2006-01-18,75.58999633789062
69021,UPS,2006-01-19,76.58000183105469
69022,UPS,2006-01-20,75.23999786376953
69023,UPS,2006-01-23,75.20999908447266
69024,UPS,2006-01-24,76.1500015258789
69025,UPS,2006-01-25,76.76000213623047
69026,UPS,2006-01-26,75.55000305175781
69027,UPS,2006-01-27,75.4000015258789
69028,UPS,2006-01-30,74.9000015258789
69029,UPS,2006-01-31,74.91000366210938
69030,UPS,2006-02-01,74.76000213623047
69031,UPS,2006-02-02,73.70999908447266
69032,UPS,2006-02-03,73.05999755859375
69033,UPS,2006-02-06,73.48999786376953
69034,UPS,2006-02-07,72.79000091552734
69035,UPS,2006-02-08,73.87999725341797
69036,UPS,2006-02-09,73.7699966430664
69037,UPS,2006-02-10,74.77999877929688
69038,UPS,2006-02-13,75.02999877929688
69039,UPS,2006-02-14,75.91999816894531
69040,UPS,2006-02-15,76.30000305175781
69041,UPS,2006-02-16,76.0999984741211
69042,UPS,2006-02-17,76.25
69043,UPS,2006-02-21,75.25
69044,UPS,2006-02-22,75.87000274658203
69045,UPS,2006-02-23,75.2699966430664
69046,UPS,2006-02-24,75.31999969482422
69047,UPS,2006-02-27,75.94999694824219
69048,UPS,2006-02-28,74.70999908447266
69049,UPS,2006-03-01,75.31999969482422
69050,UPS,2006-03-02,74.94999694824219
69051,UPS,2006-03-03,75.51000213623047
69052,UPS,2006-03-06,76.0999984741211
69053,UPS,2006-03-07,76.9000015258789
69054,UPS,2006-03-08,77.0
69055,UPS,2006-03-09,76.69999694824219
69056,UPS,2006-03-10,77.36000061035156
69057,UPS,2006-03-13,76.88999938964844
69058,UPS,2006-03-14,78.0999984741211
69059,UPS,2006-03-15,78.2300033569336
69060,UPS,2006-03-16,78.0
69061,UPS,2006-03-17,78.13999938964844
69062,UPS,2006-03-20,78.22000122070312
69063,UPS,2006-03-21,78.04000091552734
69064,UPS,2006-03-22,78.8499984741211
69065,UPS,2006-03-23,78.86000061035156
69066,UPS,2006-03-24,78.81999969482422
69067,UPS,2006-03-27,78.88999938964844
69068,UPS,2006-03-28,78.87000274658203
69069,UPS,2006-03-29,79.5999984741211
69070,UPS,2006-03-30,79.5199966430664
69071,UPS,2006-03-31,79.37999725341797
69072,UPS,2006-04-03,79.58000183105469
69073,UPS,2006-04-04,80.6500015258789
69074,UPS,2006-04-05,80.91000366210938
69075,UPS,2006-04-06,81.3499984741211
69076,UPS,2006-04-07,81.73999786376953
69077,UPS,2006-04-10,81.56999969482422
69078,UPS,2006-04-11,81.2699966430664
69079,UPS,2006-04-12,81.45999908447266
69080,UPS,2006-04-13,81.5999984741211
69081,UPS,2006-04-17,81.04000091552734
69082,UPS,2006-04-18,82.4000015258789
69083,UPS,2006-04-19,82.5199966430664
69084,UPS,2006-04-20,82.05000305175781
69085,UPS,2006-04-21,82.02999877929688
69086,UPS,2006-04-24,81.98999786376953
69087,UPS,2006-04-25,80.9000015258789
69088,UPS,2006-04-26,80.9800033569336
69089,UPS,2006-04-27,81.44999694824219
69090,UPS,2006-04-28,81.06999969482422
69091,UPS,2006-05-01,80.87999725341797
69092,UPS,2006-05-02,81.62999725341797
69093,UPS,2006-05-03,81.6500015258789
69094,UPS,2006-05-04,82.4000015258789
69095,UPS,2006-05-05,83.3499984741211
69096,UPS,2006-05-08,83.11000061035156
69097,UPS,2006-05-09,83.0999984741211
69098,UPS,2006-05-10,82.8499984741211
69099,UPS,2006-05-11,81.83000183105469
69100,UPS,2006-05-12,80.86000061035156
69101,UPS,2006-05-15,81.31999969482422
69102,UPS,2006-05-16,80.76000213623047
69103,UPS,2006-05-17,79.7300033569336
69104,UPS,2006-05-18,79.5
69105,UPS,2006-05-19,79.94000244140625
69106,UPS,2006-05-22,80.30000305175781
69107,UPS,2006-05-23,80.5
69108,UPS,2006-05-24,80.0
69109,UPS,2006-05-25,80.55000305175781
69110,UPS,2006-05-26,81.02999877929688
69111,UPS,2006-05-30,79.80000305175781
69112,UPS,2006-05-31,80.55000305175781
69113,UPS,2006-06-01,81.01000213623047
69114,UPS,2006-06-02,81.05000305175781
69115,UPS,2006-06-05,79.61000061035156
69116,UPS,2006-06-06,80.04000091552734
69117,UPS,2006-06-07,79.62999725341797
69118,UPS,2006-06-08,79.58000183105469
69119,UPS,2006-06-09,78.98999786376953
69120,UPS,2006-06-12,78.66000366210938
69121,UPS,2006-06-13,78.72000122070312
69122,UPS,2006-06-14,78.19999694824219
69123,UPS,2006-06-15,79.55999755859375
69124,UPS,2006-06-16,79.27999877929688
69125,UPS,2006-06-19,79.29000091552734
69126,UPS,2006-06-20,79.70999908447266
69127,UPS,2006-06-21,80.30000305175781
69128,UPS,2006-06-22,80.5
69129,UPS,2006-06-23,80.4000015258789
69130,UPS,2006-06-26,80.68000030517578
69131,UPS,2006-06-27,80.5
69132,UPS,2006-06-28,81.19999694824219
69133,UPS,2006-06-29,82.7699966430664
69134,UPS,2006-06-30,82.33000183105469
69135,UPS,2006-07-03,82.93000030517578
69136,UPS,2006-07-05,82.47000122070312
69137,UPS,2006-07-06,81.95999908447266
69138,UPS,2006-07-07,81.08999633789062
69139,UPS,2006-07-10,81.37999725341797
69140,UPS,2006-07-11,81.6500015258789
69141,UPS,2006-07-12,80.69000244140625
69142,UPS,2006-07-13,79.33000183105469
69143,UPS,2006-07-14,78.56999969482422
69144,UPS,2006-07-17,78.58000183105469
69145,UPS,2006-07-18,78.97000122070312
69146,UPS,2006-07-19,80.44999694824219
69147,UPS,2006-07-20,78.97000122070312
69148,UPS,2006-07-21,78.7300033569336
69149,UPS,2006-07-24,80.0
69150,UPS,2006-07-25,71.80000305175781
69151,UPS,2006-07-26,67.83000183105469
69152,UPS,2006-07-27,68.44999694824219
69153,UPS,2006-07-28,70.01000213623047
69154,UPS,2006-07-31,68.91000366210938
69155,UPS,2006-08-01,68.80999755859375
69156,UPS,2006-08-02,68.08999633789062
69157,UPS,2006-08-03,68.5999984741211
69158,UPS,2006-08-04,67.73999786376953
69159,UPS,2006-08-07,66.51000213623047
69160,UPS,2006-08-08,66.19000244140625
69161,UPS,2006-08-09,65.91999816894531
69162,UPS,2006-08-10,66.4800033569336
69163,UPS,2006-08-11,66.51000213623047
69164,UPS,2006-08-14,67.30000305175781
69165,UPS,2006-08-15,69.0
69166,UPS,2006-08-16,72.12999725341797
69167,UPS,2006-08-17,71.6500015258789
69168,UPS,2006-08-18,71.08000183105469
69169,UPS,2006-08-21,69.97000122070312
69170,UPS,2006-08-22,70.94000244140625
69171,UPS,2006-08-23,70.5199966430664
69172,UPS,2006-08-24,70.0
69173,UPS,2006-08-25,70.56999969482422
69174,UPS,2006-08-28,70.52999877929688
69175,UPS,2006-08-29,70.33999633789062
69176,UPS,2006-08-30,70.54000091552734
69177,UPS,2006-08-31,70.05000305175781
69178,UPS,2006-09-01,71.08000183105469
69179,UPS,2006-09-05,71.05999755859375
69180,UPS,2006-09-06,70.30000305175781
69181,UPS,2006-09-07,69.72000122070312
69182,UPS,2006-09-08,69.55999755859375
69183,UPS,2006-09-11,70.94999694824219
69184,UPS,2006-09-12,72.55999755859375
69185,UPS,2006-09-13,72.98999786376953
69186,UPS,2006-09-14,71.75
69187,UPS,2006-09-15,72.51000213623047
69188,UPS,2006-09-18,72.62000274658203
69189,UPS,2006-09-19,72.19999694824219
69190,UPS,2006-09-20,72.61000061035156
69191,UPS,2006-09-21,71.01000213623047
69192,UPS,2006-09-22,70.88999938964844
69193,UPS,2006-09-25,71.80999755859375
69194,UPS,2006-09-26,72.70999908447266
69195,UPS,2006-09-27,72.4000015258789
69196,UPS,2006-09-28,72.52999877929688
69197,UPS,2006-09-29,71.94000244140625
69198,UPS,2006-10-02,72.4000015258789
69199,UPS,2006-10-03,73.61000061035156
69200,UPS,2006-10-04,74.48999786376953
69201,UPS,2006-10-05,75.43000030517578
69202,UPS,2006-10-06,74.2699966430664
69203,UPS,2006-10-09,74.0
69204,UPS,2006-10-10,73.87999725341797
69205,UPS,2006-10-11,73.70999908447266
69206,UPS,2006-10-12,73.7699966430664
69207,UPS,2006-10-13,73.4000015258789
69208,UPS,2006-10-16,74.12000274658203
69209,UPS,2006-10-17,73.69999694824219
69210,UPS,2006-10-18,72.41000366210938
69211,UPS,2006-10-19,75.25
69212,UPS,2006-10-20,76.0999984741211
69213,UPS,2006-10-23,76.05000305175781
69214,UPS,2006-10-24,76.05999755859375
69215,UPS,2006-10-25,75.68000030517578
69216,UPS,2006-10-26,75.44999694824219
69217,UPS,2006-10-27,74.87000274658203
69218,UPS,2006-10-30,75.9000015258789
69219,UPS,2006-10-31,75.3499984741211
69220,UPS,2006-11-01,74.19999694824219
69221,UPS,2006-11-02,74.0
69222,UPS,2006-11-03,73.19999694824219
69223,UPS,2006-11-06,74.5999984741211
69224,UPS,2006-11-07,75.30999755859375
69225,UPS,2006-11-08,74.93000030517578
69226,UPS,2006-11-09,74.38999938964844
69227,UPS,2006-11-10,75.55999755859375
69228,UPS,2006-11-13,76.26000213623047
69229,UPS,2006-11-14,77.61000061035156
69230,UPS,2006-11-15,77.91000366210938
69231,UPS,2006-11-16,78.58000183105469
69232,UPS,2006-11-17,79.12999725341797
69233,UPS,2006-11-20,79.27999877929688
69234,UPS,2006-11-21,79.5199966430664
69235,UPS,2006-11-22,79.0199966430664
69236,UPS,2006-11-24,78.83999633789062
69237,UPS,2006-11-27,78.2699966430664
69238,UPS,2006-11-28,78.12999725341797
69239,UPS,2006-11-29,78.58000183105469
69240,UPS,2006-11-30,77.91999816894531
69241,UPS,2006-12-01,77.30999755859375
69242,UPS,2006-12-04,78.02999877929688
69243,UPS,2006-12-05,78.19000244140625
69244,UPS,2006-12-06,78.04000091552734
69245,UPS,2006-12-07,78.01000213623047
69246,UPS,2006-12-08,78.11000061035156
69247,UPS,2006-12-11,77.7699966430664
69248,UPS,2006-12-12,76.9000015258789
69249,UPS,2006-12-13,76.51000213623047
69250,UPS,2006-12-14,76.83999633789062
69251,UPS,2006-12-15,76.66999816894531
69252,UPS,2006-12-18,76.69999694824219
69253,UPS,2006-12-19,75.75
69254,UPS,2006-12-20,74.7699966430664
69255,UPS,2006-12-21,74.55000305175781
69256,UPS,2006-12-22,73.87000274658203
69257,UPS,2006-12-26,74.22000122070312
69258,UPS,2006-12-27,75.12000274658203
69259,UPS,2006-12-28,74.95999908447266
69260,UPS,2006-12-29,74.9800033569336
69261,UPS,2007-01-03,74.97000122070312
69262,UPS,2007-01-04,75.08999633789062
69263,UPS,2007-01-05,74.1500015258789
69264,UPS,2007-01-08,74.37999725341797
69265,UPS,2007-01-09,74.08000183105469
69266,UPS,2007-01-10,73.62999725341797
69267,UPS,2007-01-11,73.6500015258789
69268,UPS,2007-01-12,74.44000244140625
69269,UPS,2007-01-16,74.87999725341797
69270,UPS,2007-01-17,75.0
69271,UPS,2007-01-18,74.80999755859375
69272,UPS,2007-01-19,75.0199966430664
69273,UPS,2007-01-22,74.27999877929688
69274,UPS,2007-01-23,73.62000274658203
69275,UPS,2007-01-24,74.44999694824219
69276,UPS,2007-01-25,73.61000061035156
69277,UPS,2007-01-26,72.48999786376953
69278,UPS,2007-01-29,73.6500015258789
69279,UPS,2007-01-30,72.69999694824219
69280,UPS,2007-01-31,72.27999877929688
69281,UPS,2007-02-01,73.63999938964844
69282,UPS,2007-02-02,74.16999816894531
69283,UPS,2007-02-05,73.68000030517578
69284,UPS,2007-02-06,73.93000030517578
69285,UPS,2007-02-07,73.91999816894531
69286,UPS,2007-02-08,73.33000183105469
69287,UPS,2007-02-09,73.55999755859375
69288,UPS,2007-02-12,73.87000274658203
69289,UPS,2007-02-13,74.38999938964844
69290,UPS,2007-02-14,75.0199966430664
69291,UPS,2007-02-15,74.4800033569336
69292,UPS,2007-02-16,74.04000091552734
69293,UPS,2007-02-20,73.9000015258789
69294,UPS,2007-02-21,73.80000305175781
69295,UPS,2007-02-22,73.4000015258789
69296,UPS,2007-02-23,73.33999633789062
69297,UPS,2007-02-26,72.79000091552734
69298,UPS,2007-02-27,70.2300033569336
69299,UPS,2007-02-28,70.19000244140625
69300,UPS,2007-03-01,70.12000274658203
69301,UPS,2007-03-02,69.47000122070312
69302,UPS,2007-03-05,69.69999694824219
69303,UPS,2007-03-06,69.91000366210938
69304,UPS,2007-03-07,70.0
69305,UPS,2007-03-08,69.87000274658203
69306,UPS,2007-03-09,70.62999725341797
69307,UPS,2007-03-12,71.1500015258789
69308,UPS,2007-03-13,69.91000366210938
69309,UPS,2007-03-14,70.2300033569336
69310,UPS,2007-03-15,69.41000366210938
69311,UPS,2007-03-16,69.26000213623047
69312,UPS,2007-03-19,69.4800033569336
69313,UPS,2007-03-20,70.25
69314,UPS,2007-03-21,71.27999877929688
69315,UPS,2007-03-22,71.08999633789062
69316,UPS,2007-03-23,71.47000122070312
69317,UPS,2007-03-26,71.30999755859375
69318,UPS,2007-03-27,70.9000015258789
69319,UPS,2007-03-28,70.4000015258789
69320,UPS,2007-03-29,70.16000366210938
69321,UPS,2007-03-30,70.0999984741211
69322,UPS,2007-04-02,69.86000061035156
69323,UPS,2007-04-03,69.95999908447266
69324,UPS,2007-04-04,69.87999725341797
69325,UPS,2007-04-05,70.26000213623047
69326,UPS,2007-04-09,70.08999633789062
69327,UPS,2007-04-10,70.79000091552734
69328,UPS,2007-04-11,70.47000122070312
69329,UPS,2007-04-12,70.37999725341797
69330,UPS,2007-04-13,70.30999755859375
69331,UPS,2007-04-16,71.08000183105469
69332,UPS,2007-04-17,71.63999938964844
69333,UPS,2007-04-18,71.4000015258789
69334,UPS,2007-04-19,71.98999786376953
69335,UPS,2007-04-20,72.81999969482422
69336,UPS,2007-04-23,71.94000244140625
69337,UPS,2007-04-24,71.93000030517578
69338,UPS,2007-04-25,73.0
69339,UPS,2007-04-26,71.91000366210938
69340,UPS,2007-04-27,71.5
69341,UPS,2007-04-30,70.43000030517578
69342,UPS,2007-05-01,69.94000244140625
69343,UPS,2007-05-02,70.73999786376953
69344,UPS,2007-05-03,70.88999938964844
69345,UPS,2007-05-04,71.08999633789062
69346,UPS,2007-05-07,70.77999877929688
69347,UPS,2007-05-08,70.83999633789062
69348,UPS,2007-05-09,70.9000015258789
69349,UPS,2007-05-10,69.83000183105469
69350,UPS,2007-05-11,71.2699966430664
69351,UPS,2007-05-14,70.68000030517578
69352,UPS,2007-05-15,70.4800033569336
69353,UPS,2007-05-16,71.33999633789062
69354,UPS,2007-05-17,70.1500015258789
69355,UPS,2007-05-18,70.05000305175781
69356,UPS,2007-05-21,70.30999755859375
69357,UPS,2007-05-22,70.0999984741211
69358,UPS,2007-05-23,69.9800033569336
69359,UPS,2007-05-24,70.6500015258789
69360,UPS,2007-05-25,71.08000183105469
69361,UPS,2007-05-29,71.33999633789062
69362,UPS,2007-05-30,71.55999755859375
69363,UPS,2007-05-31,71.97000122070312
69364,UPS,2007-06-01,72.36000061035156
69365,UPS,2007-06-04,72.2699966430664
69366,UPS,2007-06-05,71.72000122070312
69367,UPS,2007-06-06,71.62000274658203
69368,UPS,2007-06-07,71.25
69369,UPS,2007-06-08,72.31999969482422
69370,UPS,2007-06-11,72.4800033569336
69371,UPS,2007-06-12,71.25
69372,UPS,2007-06-13,72.13999938964844
69373,UPS,2007-06-14,73.94999694824219
69374,UPS,2007-06-15,74.05000305175781
69375,UPS,2007-06-18,73.31999969482422
69376,UPS,2007-06-19,73.0
69377,UPS,2007-06-20,72.91000366210938
69378,UPS,2007-06-21,73.37000274658203
69379,UPS,2007-06-22,72.8499984741211
69380,UPS,2007-06-25,73.29000091552734
69381,UPS,2007-06-26,73.1500015258789
69382,UPS,2007-06-27,73.55999755859375
69383,UPS,2007-06-28,73.62000274658203
69384,UPS,2007-06-29,73.0
69385,UPS,2007-07-02,73.33000183105469
69386,UPS,2007-07-03,73.19999694824219
69387,UPS,2007-07-05,73.75
69388,UPS,2007-07-06,73.69999694824219
69389,UPS,2007-07-09,74.4000015258789
69390,UPS,2007-07-10,74.04000091552734
69391,UPS,2007-07-11,74.33000183105469
69392,UPS,2007-07-12,74.76000213623047
69393,UPS,2007-07-13,75.1500015258789
69394,UPS,2007-07-16,75.52999877929688
69395,UPS,2007-07-17,75.5199966430664
69396,UPS,2007-07-18,75.19999694824219
69397,UPS,2007-07-19,75.83999633789062
69398,UPS,2007-07-20,75.01000213623047
69399,UPS,2007-07-23,74.54000091552734
69400,UPS,2007-07-24,74.68000030517578
69401,UPS,2007-07-25,76.20999908447266
69402,UPS,2007-07-26,75.69999694824219
69403,UPS,2007-07-27,75.66999816894531
69404,UPS,2007-07-30,76.81999969482422
69405,UPS,2007-07-31,75.72000122070312
69406,UPS,2007-08-01,76.93000030517578
69407,UPS,2007-08-02,76.58000183105469
69408,UPS,2007-08-03,75.16999816894531
69409,UPS,2007-08-06,77.83000183105469
69410,UPS,2007-08-07,77.73999786376953
69411,UPS,2007-08-08,78.37000274658203
69412,UPS,2007-08-09,78.0999984741211
69413,UPS,2007-08-10,76.75
69414,UPS,2007-08-13,76.70999908447266
69415,UPS,2007-08-14,75.70999908447266
69416,UPS,2007-08-15,74.2300033569336
69417,UPS,2007-08-16,74.81999969482422
69418,UPS,2007-08-17,76.31999969482422
69419,UPS,2007-08-20,75.94000244140625
69420,UPS,2007-08-21,75.5199966430664
69421,UPS,2007-08-22,76.04000091552734
69422,UPS,2007-08-23,76.41999816894531
69423,UPS,2007-08-24,77.02999877929688
69424,UPS,2007-08-27,76.41999816894531
69425,UPS,2007-08-28,75.33999633789062
69426,UPS,2007-08-29,76.08000183105469
69427,UPS,2007-08-30,75.4800033569336
69428,UPS,2007-08-31,75.86000061035156
69429,UPS,2007-09-04,76.1500015258789
69430,UPS,2007-09-05,75.36000061035156
69431,UPS,2007-09-06,75.08999633789062
69432,UPS,2007-09-07,74.12999725341797
69433,UPS,2007-09-10,73.79000091552734
69434,UPS,2007-09-11,74.1500015258789
69435,UPS,2007-09-12,74.16999816894531
69436,UPS,2007-09-13,74.37999725341797
69437,UPS,2007-09-14,74.37999725341797
69438,UPS,2007-09-17,74.33000183105469
69439,UPS,2007-09-18,75.77999877929688
69440,UPS,2007-09-19,75.97000122070312
69441,UPS,2007-09-20,75.2699966430664
69442,UPS,2007-09-21,75.75
69443,UPS,2007-09-24,75.45999908447266
69444,UPS,2007-09-25,75.4000015258789
69445,UPS,2007-09-26,74.83999633789062
69446,UPS,2007-09-27,74.81999969482422
69447,UPS,2007-09-28,75.0999984741211
69448,UPS,2007-10-01,75.9000015258789
69449,UPS,2007-10-02,75.6500015258789
69450,UPS,2007-10-03,75.58999633789062
69451,UPS,2007-10-04,75.5999984741211
69452,UPS,2007-10-05,76.41000366210938
69453,UPS,2007-10-08,76.44999694824219
69454,UPS,2007-10-09,76.87999725341797
69455,UPS,2007-10-10,76.33000183105469
69456,UPS,2007-10-11,76.51000213623047
69457,UPS,2007-10-12,76.62000274658203
69458,UPS,2007-10-15,76.54000091552734
69459,UPS,2007-10-16,75.80999755859375
69460,UPS,2007-10-17,76.0
69461,UPS,2007-10-18,76.0199966430664
69462,UPS,2007-10-19,75.02999877929688
69463,UPS,2007-10-22,75.08999633789062
69464,UPS,2007-10-23,75.63999938964844
69465,UPS,2007-10-24,75.45999908447266
69466,UPS,2007-10-25,74.97000122070312
69467,UPS,2007-10-26,74.97000122070312
69468,UPS,2007-10-29,75.0999984741211
69469,UPS,2007-10-30,74.75
69470,UPS,2007-10-31,75.0999984741211
69471,UPS,2007-11-01,73.58999633789062
69472,UPS,2007-11-02,74.02999877929688
69473,UPS,2007-11-05,74.4800033569336
69474,UPS,2007-11-06,74.2300033569336
69475,UPS,2007-11-07,71.68000030517578
69476,UPS,2007-11-08,72.05999755859375
69477,UPS,2007-11-09,70.70999908447266
69478,UPS,2007-11-12,72.6500015258789
69479,UPS,2007-11-13,74.0
69480,UPS,2007-11-14,73.33000183105469
69481,UPS,2007-11-15,73.0999984741211
69482,UPS,2007-11-16,72.01000213623047
69483,UPS,2007-11-19,71.95999908447266
69484,UPS,2007-11-20,71.6500015258789
69485,UPS,2007-11-21,70.13999938964844
69486,UPS,2007-11-23,70.91999816894531
69487,UPS,2007-11-26,70.36000061035156
69488,UPS,2007-11-27,71.44000244140625
69489,UPS,2007-11-28,73.56999969482422
69490,UPS,2007-11-29,73.30000305175781
69491,UPS,2007-11-30,73.68000030517578
69492,UPS,2007-12-03,72.9000015258789
69493,UPS,2007-12-04,72.62999725341797
69494,UPS,2007-12-05,73.33999633789062
69495,UPS,2007-12-06,73.83000183105469
69496,UPS,2007-12-07,74.16999816894531
69497,UPS,2007-12-10,75.13999938964844
69498,UPS,2007-12-11,74.02999877929688
69499,UPS,2007-12-12,74.04000091552734
69500,UPS,2007-12-13,73.91999816894531
69501,UPS,2007-12-14,72.61000061035156
69502,UPS,2007-12-17,72.0199966430664
69503,UPS,2007-12-18,72.4800033569336
69504,UPS,2007-12-19,71.30000305175781
69505,UPS,2007-12-20,71.5999984741211
69506,UPS,2007-12-21,72.4000015258789
69507,UPS,2007-12-24,73.45999908447266
69508,UPS,2007-12-26,73.19999694824219
69509,UPS,2007-12-27,71.9000015258789
69510,UPS,2007-12-28,71.55999755859375
69511,UPS,2007-12-31,70.72000122070312
69512,UPS,2008-01-02,69.16000366210938
69513,UPS,2008-01-03,69.2300033569336
69514,UPS,2008-01-04,68.01000213623047
69515,UPS,2008-01-07,67.83999633789062
69516,UPS,2008-01-08,66.66999816894531
69517,UPS,2008-01-09,66.70999908447266
69518,UPS,2008-01-10,69.66000366210938
69519,UPS,2008-01-11,69.58999633789062
69520,UPS,2008-01-14,69.91999816894531
69521,UPS,2008-01-15,68.95999908447266
69522,UPS,2008-01-16,68.62999725341797
69523,UPS,2008-01-17,67.16999816894531
69524,UPS,2008-01-18,67.16000366210938
69525,UPS,2008-01-22,67.54000091552734
69526,UPS,2008-01-23,71.62999725341797
69527,UPS,2008-01-24,71.22000122070312
69528,UPS,2008-01-25,69.97000122070312
69529,UPS,2008-01-28,71.05000305175781
69530,UPS,2008-01-29,70.91999816894531
69531,UPS,2008-01-30,72.0199966430664
69532,UPS,2008-01-31,72.97000122070312
69533,UPS,2008-02-01,73.77999877929688
69534,UPS,2008-02-04,72.72000122070312
69535,UPS,2008-02-05,71.75
69536,UPS,2008-02-06,71.76000213623047
69537,UPS,2008-02-07,71.73999786376953
69538,UPS,2008-02-08,70.58000183105469
69539,UPS,2008-02-11,71.41000366210938
69540,UPS,2008-02-12,72.47000122070312
69541,UPS,2008-02-13,73.51000213623047
69542,UPS,2008-02-14,72.33999633789062
69543,UPS,2008-02-15,72.41999816894531
69544,UPS,2008-02-19,72.2300033569336
69545,UPS,2008-02-20,72.63999938964844
69546,UPS,2008-02-21,71.9000015258789
69547,UPS,2008-02-22,71.88999938964844
69548,UPS,2008-02-25,72.4800033569336
69549,UPS,2008-02-26,72.52999877929688
69550,UPS,2008-02-27,72.30999755859375
69551,UPS,2008-02-28,71.75
69552,UPS,2008-02-29,70.23999786376953
69553,UPS,2008-03-03,70.61000061035156
69554,UPS,2008-03-04,71.05000305175781
69555,UPS,2008-03-05,72.30000305175781
69556,UPS,2008-03-06,72.04000091552734
69557,UPS,2008-03-07,71.95999908447266
69558,UPS,2008-03-10,71.19000244140625
69559,UPS,2008-03-11,72.79000091552734
69560,UPS,2008-03-12,71.94000244140625
69561,UPS,2008-03-13,70.7300033569336
69562,UPS,2008-03-14,69.61000061035156
69563,UPS,2008-03-17,69.61000061035156
69564,UPS,2008-03-18,71.9000015258789
69565,UPS,2008-03-19,70.63999938964844
69566,UPS,2008-03-20,71.66000366210938
69567,UPS,2008-03-24,73.36000061035156
69568,UPS,2008-03-25,73.33999633789062
69569,UPS,2008-03-26,72.7300033569336
69570,UPS,2008-03-27,72.83000183105469
69571,UPS,2008-03-28,72.26000213623047
69572,UPS,2008-03-31,73.0199966430664
69573,UPS,2008-04-01,74.7300033569336
69574,UPS,2008-04-02,74.51000213623047
69575,UPS,2008-04-03,74.58000183105469
69576,UPS,2008-04-04,74.41000366210938
69577,UPS,2008-04-07,73.77999877929688
69578,UPS,2008-04-08,73.30999755859375
69579,UPS,2008-04-09,70.56999969482422
69580,UPS,2008-04-10,71.33000183105469
69581,UPS,2008-04-11,70.88999938964844
69582,UPS,2008-04-14,70.25
69583,UPS,2008-04-15,71.02999877929688
69584,UPS,2008-04-16,72.79000091552734
69585,UPS,2008-04-17,72.19999694824219
69586,UPS,2008-04-18,73.19000244140625
69587,UPS,2008-04-21,72.5199966430664
69588,UPS,2008-04-22,71.9000015258789
69589,UPS,2008-04-23,71.66999816894531
69590,UPS,2008-04-24,72.7699966430664
69591,UPS,2008-04-25,72.72000122070312
69592,UPS,2008-04-28,72.76000213623047
69593,UPS,2008-04-29,73.19000244140625
69594,UPS,2008-04-30,72.41000366210938
69595,UPS,2008-05-01,73.58000183105469
69596,UPS,2008-05-02,73.27999877929688
69597,UPS,2008-05-05,72.73999786376953
69598,UPS,2008-05-06,73.33000183105469
69599,UPS,2008-05-07,71.58000183105469
69600,UPS,2008-05-08,71.06999969482422
69601,UPS,2008-05-09,70.29000091552734
69602,UPS,2008-05-12,70.41999816894531
69603,UPS,2008-05-13,70.80000305175781
69604,UPS,2008-05-14,71.5999984741211
69605,UPS,2008-05-15,71.36000061035156
69606,UPS,2008-05-16,70.7699966430664
69607,UPS,2008-05-19,70.91999816894531
69608,UPS,2008-05-20,70.19999694824219
69609,UPS,2008-05-21,69.37999725341797
69610,UPS,2008-05-22,69.3499984741211
69611,UPS,2008-05-23,67.0199966430664
69612,UPS,2008-05-27,68.4000015258789
69613,UPS,2008-05-28,70.54000091552734
69614,UPS,2008-05-29,71.5999984741211
69615,UPS,2008-05-30,71.0199966430664
69616,UPS,2008-06-02,70.98999786376953
69617,UPS,2008-06-03,70.83000183105469
69618,UPS,2008-06-04,70.73999786376953
69619,UPS,2008-06-05,71.05000305175781
69620,UPS,2008-06-06,68.58999633789062
69621,UPS,2008-06-09,69.47000122070312
69622,UPS,2008-06-10,69.98999786376953
69623,UPS,2008-06-11,68.05999755859375
69624,UPS,2008-06-12,68.29000091552734
69625,UPS,2008-06-13,68.30999755859375
69626,UPS,2008-06-16,68.08000183105469
69627,UPS,2008-06-17,67.33999633789062
69628,UPS,2008-06-18,65.80000305175781
69629,UPS,2008-06-19,66.83999633789062
69630,UPS,2008-06-20,66.37000274658203
69631,UPS,2008-06-23,66.26000213623047
69632,UPS,2008-06-24,62.2599983215332
69633,UPS,2008-06-25,61.400001525878906
69634,UPS,2008-06-26,59.880001068115234
69635,UPS,2008-06-27,60.36000061035156
69636,UPS,2008-06-30,61.470001220703125
69637,UPS,2008-07-01,60.5
69638,UPS,2008-07-02,58.540000915527344
69639,UPS,2008-07-03,59.470001220703125
69640,UPS,2008-07-07,57.900001525878906
69641,UPS,2008-07-08,60.400001525878906
69642,UPS,2008-07-09,59.290000915527344
69643,UPS,2008-07-10,59.29999923706055
69644,UPS,2008-07-11,57.9900016784668
69645,UPS,2008-07-14,57.18999862670898
69646,UPS,2008-07-15,56.43999862670898
69647,UPS,2008-07-16,59.13999938964844
69648,UPS,2008-07-17,59.77000045776367
69649,UPS,2008-07-18,60.810001373291016
69650,UPS,2008-07-21,59.459999084472656
69651,UPS,2008-07-22,62.11000061035156
69652,UPS,2008-07-23,63.400001525878906
69653,UPS,2008-07-24,62.5099983215332
69654,UPS,2008-07-25,62.54999923706055
69655,UPS,2008-07-28,61.59000015258789
69656,UPS,2008-07-29,63.61000061035156
69657,UPS,2008-07-30,62.93999862670898
69658,UPS,2008-07-31,63.08000183105469
69659,UPS,2008-08-01,62.2599983215332
69660,UPS,2008-08-04,62.56999969482422
69661,UPS,2008-08-05,65.25
69662,UPS,2008-08-06,64.30000305175781
69663,UPS,2008-08-07,63.2599983215332
69664,UPS,2008-08-08,65.69999694824219
69665,UPS,2008-08-11,65.51000213623047
69666,UPS,2008-08-12,64.93000030517578
69667,UPS,2008-08-13,64.5999984741211
69668,UPS,2008-08-14,65.58999633789062
69669,UPS,2008-08-15,66.13999938964844
69670,UPS,2008-08-18,65.30000305175781
69671,UPS,2008-08-19,64.0
69672,UPS,2008-08-20,63.06999969482422
69673,UPS,2008-08-21,62.18999862670898
69674,UPS,2008-08-22,63.52000045776367
69675,UPS,2008-08-25,62.869998931884766
69676,UPS,2008-08-26,62.79999923706055
69677,UPS,2008-08-27,63.52000045776367
69678,UPS,2008-08-28,64.69999694824219
69679,UPS,2008-08-29,64.12000274658203
69680,UPS,2008-09-02,65.01000213623047
69681,UPS,2008-09-03,65.6500015258789
69682,UPS,2008-09-04,64.16000366210938
69683,UPS,2008-09-05,63.88999938964844
69684,UPS,2008-09-08,65.98999786376953
69685,UPS,2008-09-09,65.16000366210938
69686,UPS,2008-09-10,66.69000244140625
69687,UPS,2008-09-11,68.12000274658203
69688,UPS,2008-09-12,68.5999984741211
69689,UPS,2008-09-15,67.6500015258789
69690,UPS,2008-09-16,68.81999969482422
69691,UPS,2008-09-17,65.55999755859375
69692,UPS,2008-09-18,66.4800033569336
69693,UPS,2008-09-19,67.69999694824219
69694,UPS,2008-09-22,65.87999725341797
69695,UPS,2008-09-23,64.79000091552734
69696,UPS,2008-09-24,63.38999938964844
69697,UPS,2008-09-25,63.77000045776367
69698,UPS,2008-09-26,64.38999938964844
69699,UPS,2008-09-29,63.560001373291016
69700,UPS,2008-09-30,62.88999938964844
69701,UPS,2008-10-01,63.79999923706055
69702,UPS,2008-10-02,61.08000183105469
69703,UPS,2008-10-03,60.7599983215332
69704,UPS,2008-10-06,60.0
69705,UPS,2008-10-07,59.18999862670898
69706,UPS,2008-10-08,57.900001525878906
69707,UPS,2008-10-09,53.0
69708,UPS,2008-10-10,51.70000076293945
69709,UPS,2008-10-13,55.650001525878906
69710,UPS,2008-10-14,54.900001525878906
69711,UPS,2008-10-15,51.29999923706055
69712,UPS,2008-10-16,51.63999938964844
69713,UPS,2008-10-17,50.540000915527344
69714,UPS,2008-10-20,52.16999816894531
69715,UPS,2008-10-21,50.70000076293945
69716,UPS,2008-10-22,46.38999938964844
69717,UPS,2008-10-23,48.130001068115234
69718,UPS,2008-10-24,46.54999923706055
69719,UPS,2008-10-27,44.68000030517578
69720,UPS,2008-10-28,48.86000061035156
69721,UPS,2008-10-29,47.70000076293945
69722,UPS,2008-10-30,51.130001068115234
69723,UPS,2008-10-31,52.77999877929688
69724,UPS,2008-11-03,53.02000045776367
69725,UPS,2008-11-04,55.18000030517578
69726,UPS,2008-11-05,52.43999862670898
69727,UPS,2008-11-06,49.869998931884766
69728,UPS,2008-11-07,51.91999816894531
69729,UPS,2008-11-10,53.59999847412109
69730,UPS,2008-11-11,53.380001068115234
69731,UPS,2008-11-12,51.20000076293945
69732,UPS,2008-11-13,55.09000015258789
69733,UPS,2008-11-14,53.13999938964844
69734,UPS,2008-11-17,53.27999877929688
69735,UPS,2008-11-18,54.310001373291016
69736,UPS,2008-11-19,51.36000061035156
69737,UPS,2008-11-20,49.209999084472656
69738,UPS,2008-11-21,52.310001373291016
69739,UPS,2008-11-24,54.61000061035156
69740,UPS,2008-11-25,56.43000030517578
69741,UPS,2008-11-26,57.38999938964844
69742,UPS,2008-11-28,57.59999847412109
69743,UPS,2008-12-01,53.720001220703125
69744,UPS,2008-12-02,55.18999862670898
69745,UPS,2008-12-03,56.72999954223633
69746,UPS,2008-12-04,56.83000183105469
69747,UPS,2008-12-05,57.83000183105469
69748,UPS,2008-12-08,58.619998931884766
69749,UPS,2008-12-09,54.5099983215332
69750,UPS,2008-12-10,54.15999984741211
69751,UPS,2008-12-11,51.83000183105469
69752,UPS,2008-12-12,52.02999877929688
69753,UPS,2008-12-15,51.84999847412109
69754,UPS,2008-12-16,52.63999938964844
69755,UPS,2008-12-17,52.459999084472656
69756,UPS,2008-12-18,52.77999877929688
69757,UPS,2008-12-19,53.33000183105469
69758,UPS,2008-12-22,53.18999862670898
69759,UPS,2008-12-23,52.65999984741211
69760,UPS,2008-12-24,52.88999938964844
69761,UPS,2008-12-26,53.15999984741211
69762,UPS,2008-12-29,53.119998931884766
69763,UPS,2008-12-30,54.18000030517578
69764,UPS,2008-12-31,55.15999984741211
69765,UPS,2009-01-02,56.11000061035156
69766,UPS,2009-01-05,55.18000030517578
69767,UPS,2009-01-06,55.41999816894531
69768,UPS,2009-01-07,53.40999984741211
69769,UPS,2009-01-08,52.209999084472656
69770,UPS,2009-01-09,50.93000030517578
69771,UPS,2009-01-12,50.650001525878906
69772,UPS,2009-01-13,49.7400016784668
69773,UPS,2009-01-14,48.150001525878906
69774,UPS,2009-01-15,48.29999923706055
69775,UPS,2009-01-16,48.20000076293945
69776,UPS,2009-01-20,45.93000030517578
69777,UPS,2009-01-21,47.720001220703125
69778,UPS,2009-01-22,47.630001068115234
69779,UPS,2009-01-23,46.91999816894531
69780,UPS,2009-01-26,46.970001220703125
69781,UPS,2009-01-27,47.11000061035156
69782,UPS,2009-01-28,46.84999847412109
69783,UPS,2009-01-29,44.84000015258789
69784,UPS,2009-01-30,42.4900016784668
69785,UPS,2009-02-02,42.41999816894531
69786,UPS,2009-02-03,45.0
69787,UPS,2009-02-04,45.02999877929688
69788,UPS,2009-02-05,45.90999984741211
69789,UPS,2009-02-06,47.06999969482422
69790,UPS,2009-02-09,47.2599983215332
69791,UPS,2009-02-10,44.720001220703125
69792,UPS,2009-02-11,45.29999923706055
69793,UPS,2009-02-12,44.900001525878906
69794,UPS,2009-02-13,44.84000015258789
69795,UPS,2009-02-17,42.95000076293945
69796,UPS,2009-02-18,42.72999954223633
69797,UPS,2009-02-19,42.93000030517578
69798,UPS,2009-02-20,42.79999923706055
69799,UPS,2009-02-23,40.91999816894531
69800,UPS,2009-02-24,43.16999816894531
69801,UPS,2009-02-25,42.02999877929688
69802,UPS,2009-02-26,41.18999862670898
69803,UPS,2009-02-27,41.18000030517578
69804,UPS,2009-03-02,38.91999816894531
69805,UPS,2009-03-03,38.4900016784668
69806,UPS,2009-03-04,40.70000076293945
69807,UPS,2009-03-05,39.970001220703125
69808,UPS,2009-03-06,39.380001068115234
69809,UPS,2009-03-09,38.29999923706055
69810,UPS,2009-03-10,41.220001220703125
69811,UPS,2009-03-11,42.709999084472656
69812,UPS,2009-03-12,43.27000045776367
69813,UPS,2009-03-13,43.09000015258789
69814,UPS,2009-03-16,44.72999954223633
69815,UPS,2009-03-17,46.2400016784668
69816,UPS,2009-03-18,46.52000045776367
69817,UPS,2009-03-19,45.9900016784668
69818,UPS,2009-03-20,44.709999084472656
69819,UPS,2009-03-23,47.540000915527344
69820,UPS,2009-03-24,47.2400016784668
69821,UPS,2009-03-25,48.06999969482422
69822,UPS,2009-03-26,50.459999084472656
69823,UPS,2009-03-27,50.11000061035156
69824,UPS,2009-03-30,48.61000061035156
69825,UPS,2009-03-31,49.220001220703125
69826,UPS,2009-04-01,50.06999969482422
69827,UPS,2009-04-02,52.369998931884766
69828,UPS,2009-04-03,52.75
69829,UPS,2009-04-06,52.58000183105469
69830,UPS,2009-04-07,51.27999877929688
69831,UPS,2009-04-08,52.20000076293945
69832,UPS,2009-04-09,53.4900016784668
69833,UPS,2009-04-13,53.43000030517578
69834,UPS,2009-04-14,53.43000030517578
69835,UPS,2009-04-15,54.25
69836,UPS,2009-04-16,55.91999816894531
69837,UPS,2009-04-17,54.650001525878906
69838,UPS,2009-04-20,53.15999984741211
69839,UPS,2009-04-21,55.34999847412109
69840,UPS,2009-04-22,54.75
69841,UPS,2009-04-23,53.33000183105469
69842,UPS,2009-04-24,53.27999877929688
69843,UPS,2009-04-27,51.209999084472656
69844,UPS,2009-04-28,51.040000915527344
69845,UPS,2009-04-29,51.790000915527344
69846,UPS,2009-04-30,52.34000015258789
69847,UPS,2009-05-01,51.65999984741211
69848,UPS,2009-05-04,54.119998931884766
69849,UPS,2009-05-05,55.150001525878906
69850,UPS,2009-05-06,55.83000183105469
69851,UPS,2009-05-07,55.83000183105469
69852,UPS,2009-05-08,57.619998931884766
69853,UPS,2009-05-11,55.83000183105469
69854,UPS,2009-05-12,54.63999938964844
69855,UPS,2009-05-13,52.40999984741211
69856,UPS,2009-05-14,52.2599983215332
69857,UPS,2009-05-15,51.9900016784668
69858,UPS,2009-05-18,52.79999923706055
69859,UPS,2009-05-19,51.81999969482422
69860,UPS,2009-05-20,51.86000061035156
69861,UPS,2009-05-21,49.4900016784668
69862,UPS,2009-05-22,49.650001525878906
69863,UPS,2009-05-26,51.13999938964844
69864,UPS,2009-05-27,49.75
69865,UPS,2009-05-28,49.0099983215332
69866,UPS,2009-05-29,51.13999938964844
69867,UPS,2009-06-01,52.560001373291016
69868,UPS,2009-06-02,52.560001373291016
69869,UPS,2009-06-03,51.02000045776367
69870,UPS,2009-06-04,51.0
69871,UPS,2009-06-05,51.52000045776367
69872,UPS,2009-06-08,51.43000030517578
69873,UPS,2009-06-09,51.880001068115234
69874,UPS,2009-06-10,51.650001525878906
69875,UPS,2009-06-11,51.77999877929688
69876,UPS,2009-06-12,50.52999877929688
69877,UPS,2009-06-15,49.0
69878,UPS,2009-06-16,48.43999862670898
69879,UPS,2009-06-17,48.119998931884766
69880,UPS,2009-06-18,48.29999923706055
69881,UPS,2009-06-19,48.13999938964844
69882,UPS,2009-06-22,46.84000015258789
69883,UPS,2009-06-23,47.20000076293945
69884,UPS,2009-06-24,47.63999938964844
69885,UPS,2009-06-25,49.369998931884766
69886,UPS,2009-06-26,49.86000061035156
69887,UPS,2009-06-29,50.31999969482422
69888,UPS,2009-06-30,49.9900016784668
69889,UPS,2009-07-01,50.84999847412109
69890,UPS,2009-07-02,48.59999847412109
69891,UPS,2009-07-06,49.13999938964844
69892,UPS,2009-07-07,47.720001220703125
69893,UPS,2009-07-08,47.880001068115234
69894,UPS,2009-07-09,48.02000045776367
69895,UPS,2009-07-10,48.56999969482422
69896,UPS,2009-07-13,49.41999816894531
69897,UPS,2009-07-14,49.58000183105469
69898,UPS,2009-07-15,50.52999877929688
69899,UPS,2009-07-16,52.93000030517578
69900,UPS,2009-07-17,52.16999816894531
69901,UPS,2009-07-20,52.75
69902,UPS,2009-07-21,52.290000915527344
69903,UPS,2009-07-22,52.29999923706055
69904,UPS,2009-07-23,53.5099983215332
69905,UPS,2009-07-24,53.400001525878906
69906,UPS,2009-07-27,54.20000076293945
69907,UPS,2009-07-28,53.47999954223633
69908,UPS,2009-07-29,52.93999862670898
69909,UPS,2009-07-30,53.619998931884766
69910,UPS,2009-07-31,53.72999954223633
69911,UPS,2009-08-03,54.380001068115234
69912,UPS,2009-08-04,54.08000183105469
69913,UPS,2009-08-05,53.68000030517578
69914,UPS,2009-08-06,53.2400016784668
69915,UPS,2009-08-07,54.11000061035156
69916,UPS,2009-08-10,53.720001220703125
69917,UPS,2009-08-11,53.65999984741211
69918,UPS,2009-08-12,54.52999877929688
69919,UPS,2009-08-13,54.119998931884766
69920,UPS,2009-08-14,53.52999877929688
69921,UPS,2009-08-17,52.11000061035156
69922,UPS,2009-08-18,52.59000015258789
69923,UPS,2009-08-19,52.77999877929688
69924,UPS,2009-08-20,52.77000045776367
69925,UPS,2009-08-21,53.619998931884766
69926,UPS,2009-08-24,53.52000045776367
69927,UPS,2009-08-25,54.369998931884766
69928,UPS,2009-08-26,54.0099983215332
69929,UPS,2009-08-27,53.95000076293945
69930,UPS,2009-08-28,53.709999084472656
69931,UPS,2009-08-31,53.459999084472656
69932,UPS,2009-09-01,52.58000183105469
69933,UPS,2009-09-02,52.75
69934,UPS,2009-09-03,52.83000183105469
69935,UPS,2009-09-04,53.810001373291016
69936,UPS,2009-09-08,54.09999847412109
69937,UPS,2009-09-09,55.43000030517578
69938,UPS,2009-09-10,56.29999923706055
69939,UPS,2009-09-11,58.79999923706055
69940,UPS,2009-09-14,59.18999862670898
69941,UPS,2009-09-15,59.290000915527344
69942,UPS,2009-09-16,59.20000076293945
69943,UPS,2009-09-17,58.84000015258789
69944,UPS,2009-09-18,58.77000045776367
69945,UPS,2009-09-21,58.52000045776367
69946,UPS,2009-09-22,58.630001068115234
69947,UPS,2009-09-23,58.2400016784668
69948,UPS,2009-09-24,58.04999923706055
69949,UPS,2009-09-25,56.810001373291016
69950,UPS,2009-09-28,57.630001068115234
69951,UPS,2009-09-29,56.77999877929688
69952,UPS,2009-09-30,56.470001220703125
69953,UPS,2009-10-01,55.20000076293945
69954,UPS,2009-10-02,54.93999862670898
69955,UPS,2009-10-05,55.61000061035156
69956,UPS,2009-10-06,55.59000015258789
69957,UPS,2009-10-07,55.630001068115234
69958,UPS,2009-10-08,56.33000183105469
69959,UPS,2009-10-09,55.970001220703125
69960,UPS,2009-10-12,55.93000030517578
69961,UPS,2009-10-13,55.72999954223633
69962,UPS,2009-10-14,57.209999084472656
69963,UPS,2009-10-15,57.709999084472656
69964,UPS,2009-10-16,57.119998931884766
69965,UPS,2009-10-19,57.619998931884766
69966,UPS,2009-10-20,57.72999954223633
69967,UPS,2009-10-21,57.09999847412109
69968,UPS,2009-10-22,57.09999847412109
69969,UPS,2009-10-23,55.70000076293945
69970,UPS,2009-10-26,54.52000045776367
69971,UPS,2009-10-27,54.5
69972,UPS,2009-10-28,54.369998931884766
69973,UPS,2009-10-29,54.93999862670898
69974,UPS,2009-10-30,53.68000030517578
69975,UPS,2009-11-02,54.0099983215332
69976,UPS,2009-11-03,54.20000076293945
69977,UPS,2009-11-04,53.5
69978,UPS,2009-11-05,54.459999084472656
69979,UPS,2009-11-06,54.86000061035156
69980,UPS,2009-11-09,56.20000076293945
69981,UPS,2009-11-10,56.84999847412109
69982,UPS,2009-11-11,58.06999969482422
69983,UPS,2009-11-12,56.83000183105469
69984,UPS,2009-11-13,56.68999862670898
69985,UPS,2009-11-16,57.7400016784668
69986,UPS,2009-11-17,57.06999969482422
69987,UPS,2009-11-18,57.369998931884766
69988,UPS,2009-11-19,57.15999984741211
69989,UPS,2009-11-20,57.5099983215332
69990,UPS,2009-11-23,58.15999984741211
69991,UPS,2009-11-24,57.91999816894531
69992,UPS,2009-11-25,58.20000076293945
69993,UPS,2009-11-27,57.43000030517578
69994,UPS,2009-11-30,57.470001220703125
69995,UPS,2009-12-01,57.880001068115234
69996,UPS,2009-12-02,57.900001525878906
69997,UPS,2009-12-03,57.56999969482422
69998,UPS,2009-12-04,57.869998931884766
69999,UPS,2009-12-07,57.869998931884766
70000,UPS,2009-12-08,57.7400016784668
70001,UPS,2009-12-09,57.7599983215332
70002,UPS,2009-12-10,57.630001068115234
70003,UPS,2009-12-11,58.0099983215332
70004,UPS,2009-12-14,58.9900016784668
70005,UPS,2009-12-15,59.25
70006,UPS,2009-12-16,59.0
70007,UPS,2009-12-17,58.22999954223633
70008,UPS,2009-12-18,57.97999954223633
70009,UPS,2009-12-21,58.619998931884766
70010,UPS,2009-12-22,58.58000183105469
70011,UPS,2009-12-23,58.0
70012,UPS,2009-12-24,58.119998931884766
70013,UPS,2009-12-28,57.959999084472656
70014,UPS,2009-12-29,58.54999923706055
70015,UPS,2009-12-30,58.18000030517578
70016,UPS,2009-12-31,57.369998931884766
70017,UPS,2010-01-04,58.18000030517578
70018,UPS,2010-01-05,58.27999877929688
70019,UPS,2010-01-06,57.84999847412109
70020,UPS,2010-01-07,57.40999984741211
70021,UPS,2010-01-08,60.16999816894531
70022,UPS,2010-01-11,62.81999969482422
70023,UPS,2010-01-12,62.400001525878906
70024,UPS,2010-01-13,62.06999969482422
70025,UPS,2010-01-14,62.20000076293945
70026,UPS,2010-01-15,61.93000030517578
70027,UPS,2010-01-19,62.25
70028,UPS,2010-01-20,61.15999984741211
70029,UPS,2010-01-21,59.70000076293945
70030,UPS,2010-01-22,58.75
70031,UPS,2010-01-25,58.75
70032,UPS,2010-01-26,58.63999938964844
70033,UPS,2010-01-27,59.34000015258789
70034,UPS,2010-01-28,58.959999084472656
70035,UPS,2010-01-29,57.77000045776367
70036,UPS,2010-02-01,58.38999938964844
70037,UPS,2010-02-02,58.619998931884766
70038,UPS,2010-02-03,58.869998931884766
70039,UPS,2010-02-04,57.290000915527344
70040,UPS,2010-02-05,57.20000076293945
70041,UPS,2010-02-08,56.619998931884766
70042,UPS,2010-02-09,57.40999984741211
70043,UPS,2010-02-10,57.06999969482422
70044,UPS,2010-02-11,56.720001220703125
70045,UPS,2010-02-12,56.150001525878906
70046,UPS,2010-02-16,57.33000183105469
70047,UPS,2010-02-17,57.5099983215332
70048,UPS,2010-02-18,57.16999816894531
70049,UPS,2010-02-19,57.810001373291016
70050,UPS,2010-02-22,57.95000076293945
70051,UPS,2010-02-23,58.400001525878906
70052,UPS,2010-02-24,58.7599983215332
70053,UPS,2010-02-25,58.41999816894531
70054,UPS,2010-02-26,58.7400016784668
70055,UPS,2010-03-01,58.84999847412109
70056,UPS,2010-03-02,59.15999984741211
70057,UPS,2010-03-03,59.18000030517578
70058,UPS,2010-03-04,59.20000076293945
70059,UPS,2010-03-05,59.4900016784668
70060,UPS,2010-03-08,59.79999923706055
70061,UPS,2010-03-09,60.290000915527344
70062,UPS,2010-03-10,60.72999954223633
70063,UPS,2010-03-11,62.470001220703125
70064,UPS,2010-03-12,62.31999969482422
70065,UPS,2010-03-15,62.70000076293945
70066,UPS,2010-03-16,62.47999954223633
70067,UPS,2010-03-17,62.880001068115234
70068,UPS,2010-03-18,64.41999816894531
70069,UPS,2010-03-19,64.33000183105469
70070,UPS,2010-03-22,63.959999084472656
70071,UPS,2010-03-23,64.62000274658203
70072,UPS,2010-03-24,63.77000045776367
70073,UPS,2010-03-25,63.650001525878906
70074,UPS,2010-03-26,63.66999816894531
70075,UPS,2010-03-29,64.12999725341797
70076,UPS,2010-03-30,64.52999877929688
70077,UPS,2010-03-31,64.41000366210938
70078,UPS,2010-04-01,64.1500015258789
70079,UPS,2010-04-05,64.18000030517578
70080,UPS,2010-04-06,64.22000122070312
70081,UPS,2010-04-07,63.66999816894531
70082,UPS,2010-04-08,64.2699966430664
70083,UPS,2010-04-09,64.44000244140625
70084,UPS,2010-04-12,64.76000213623047
70085,UPS,2010-04-13,64.87999725341797
70086,UPS,2010-04-14,65.44999694824219
70087,UPS,2010-04-15,68.88999938964844
70088,UPS,2010-04-16,68.20999908447266
70089,UPS,2010-04-19,68.29000091552734
70090,UPS,2010-04-20,68.05999755859375
70091,UPS,2010-04-21,68.12000274658203
70092,UPS,2010-04-22,68.26000213623047
70093,UPS,2010-04-23,68.86000061035156
70094,UPS,2010-04-26,68.5199966430664
70095,UPS,2010-04-27,66.22000122070312
70096,UPS,2010-04-28,68.30999755859375
70097,UPS,2010-04-29,69.69999694824219
70098,UPS,2010-04-30,69.13999938964844
70099,UPS,2010-05-03,70.69999694824219
70100,UPS,2010-05-04,68.94000244140625
70101,UPS,2010-05-05,67.18000030517578
70102,UPS,2010-05-06,65.0
70103,UPS,2010-05-07,63.93000030517578
70104,UPS,2010-05-10,67.4800033569336
70105,UPS,2010-05-11,66.98999786376953
70106,UPS,2010-05-12,68.2300033569336
70107,UPS,2010-05-13,66.79000091552734
70108,UPS,2010-05-14,65.75
70109,UPS,2010-05-17,65.55000305175781
70110,UPS,2010-05-18,65.29000091552734
70111,UPS,2010-05-19,65.12999725341797
70112,UPS,2010-05-20,63.43000030517578
70113,UPS,2010-05-21,62.380001068115234
70114,UPS,2010-05-24,61.650001525878906
70115,UPS,2010-05-25,61.970001220703125
70116,UPS,2010-05-26,61.959999084472656
70117,UPS,2010-05-27,63.56999969482422
70118,UPS,2010-05-28,62.7599983215332
70119,UPS,2010-06-01,61.16999816894531
70120,UPS,2010-06-02,62.59000015258789
70121,UPS,2010-06-03,63.0099983215332
70122,UPS,2010-06-04,60.560001373291016
70123,UPS,2010-06-07,58.45000076293945
70124,UPS,2010-06-08,58.970001220703125
70125,UPS,2010-06-09,58.619998931884766
70126,UPS,2010-06-10,60.84000015258789
70127,UPS,2010-06-11,61.20000076293945
70128,UPS,2010-06-14,61.08000183105469
70129,UPS,2010-06-15,62.65999984741211
70130,UPS,2010-06-16,62.40999984741211
70131,UPS,2010-06-17,62.20000076293945
70132,UPS,2010-06-18,62.5
70133,UPS,2010-06-21,62.16999816894531
70134,UPS,2010-06-22,60.400001525878906
70135,UPS,2010-06-23,60.380001068115234
70136,UPS,2010-06-24,60.09000015258789
70137,UPS,2010-06-25,60.34999847412109
70138,UPS,2010-06-28,59.630001068115234
70139,UPS,2010-06-29,57.540000915527344
70140,UPS,2010-06-30,56.88999938964844
70141,UPS,2010-07-01,58.0
70142,UPS,2010-07-02,56.7599983215332
70143,UPS,2010-07-06,57.20000076293945
70144,UPS,2010-07-07,59.470001220703125
70145,UPS,2010-07-08,59.959999084472656
70146,UPS,2010-07-09,60.060001373291016
70147,UPS,2010-07-12,60.02000045776367
70148,UPS,2010-07-13,61.29999923706055
70149,UPS,2010-07-14,61.7599983215332
70150,UPS,2010-07-15,61.34000015258789
70151,UPS,2010-07-16,59.68000030517578
70152,UPS,2010-07-19,60.459999084472656
70153,UPS,2010-07-20,60.880001068115234
70154,UPS,2010-07-21,60.0099983215332
70155,UPS,2010-07-22,63.150001525878906
70156,UPS,2010-07-23,63.66999816894531
70157,UPS,2010-07-26,64.87999725341797
70158,UPS,2010-07-27,64.66000366210938
70159,UPS,2010-07-28,64.80000305175781
70160,UPS,2010-07-29,64.38999938964844
70161,UPS,2010-07-30,65.0
70162,UPS,2010-08-02,66.5999984741211
70163,UPS,2010-08-03,66.5999984741211
70164,UPS,2010-08-04,67.37999725341797
70165,UPS,2010-08-05,67.41999816894531
70166,UPS,2010-08-06,66.69999694824219
70167,UPS,2010-08-09,67.41999816894531
70168,UPS,2010-08-10,67.20999908447266
70169,UPS,2010-08-11,65.20999908447266
70170,UPS,2010-08-12,64.4800033569336
70171,UPS,2010-08-13,64.44000244140625
70172,UPS,2010-08-16,64.6500015258789
70173,UPS,2010-08-17,66.0199966430664
70174,UPS,2010-08-18,66.16999816894531
70175,UPS,2010-08-19,65.41999816894531
70176,UPS,2010-08-20,65.0999984741211
70177,UPS,2010-08-23,65.22000122070312
70178,UPS,2010-08-24,63.84999847412109
70179,UPS,2010-08-25,63.34999847412109
70180,UPS,2010-08-26,63.43000030517578
70181,UPS,2010-08-27,64.47000122070312
70182,UPS,2010-08-30,63.93999862670898
70183,UPS,2010-08-31,63.79999923706055
70184,UPS,2010-09-01,66.19000244140625
70185,UPS,2010-09-02,67.12000274658203
70186,UPS,2010-09-03,67.63999938964844
70187,UPS,2010-09-07,67.08000183105469
70188,UPS,2010-09-08,67.55999755859375
70189,UPS,2010-09-09,67.6500015258789
70190,UPS,2010-09-10,67.76000213623047
70191,UPS,2010-09-13,67.52999877929688
70192,UPS,2010-09-14,67.44999694824219
70193,UPS,2010-09-15,67.66000366210938
70194,UPS,2010-09-16,66.72000122070312
70195,UPS,2010-09-17,66.68000030517578
70196,UPS,2010-09-20,66.9000015258789
70197,UPS,2010-09-21,66.98999786376953
70198,UPS,2010-09-22,67.5199966430664
70199,UPS,2010-09-23,66.38999938964844
70200,UPS,2010-09-24,67.2699966430664
70201,UPS,2010-09-27,67.08000183105469
70202,UPS,2010-09-28,67.18000030517578
70203,UPS,2010-09-29,66.73999786376953
70204,UPS,2010-09-30,66.69000244140625
70205,UPS,2010-10-01,66.44000244140625
70206,UPS,2010-10-04,66.12000274658203
70207,UPS,2010-10-05,67.87999725341797
70208,UPS,2010-10-06,67.80999755859375
70209,UPS,2010-10-07,67.37000274658203
70210,UPS,2010-10-08,67.52999877929688
70211,UPS,2010-10-11,67.3499984741211
70212,UPS,2010-10-12,67.23999786376953
70213,UPS,2010-10-13,68.66000366210938
70214,UPS,2010-10-14,69.4000015258789
70215,UPS,2010-10-15,69.30999755859375
70216,UPS,2010-10-18,69.5
70217,UPS,2010-10-19,68.73999786376953
70218,UPS,2010-10-20,69.6500015258789
70219,UPS,2010-10-21,69.58999633789062
70220,UPS,2010-10-22,69.83000183105469
70221,UPS,2010-10-25,69.31999969482422
70222,UPS,2010-10-26,69.41999816894531
70223,UPS,2010-10-27,67.9800033569336
70224,UPS,2010-10-28,67.66000366210938
70225,UPS,2010-10-29,67.33999633789062
70226,UPS,2010-11-01,67.33999633789062
70227,UPS,2010-11-02,68.30000305175781
70228,UPS,2010-11-03,68.62999725341797
70229,UPS,2010-11-04,69.37000274658203
70230,UPS,2010-11-05,69.79000091552734
70231,UPS,2010-11-08,69.4800033569336
70232,UPS,2010-11-09,68.98999786376953
70233,UPS,2010-11-10,68.06999969482422
70234,UPS,2010-11-11,68.27999877929688
70235,UPS,2010-11-12,68.12000274658203
70236,UPS,2010-11-15,68.06999969482422
70237,UPS,2010-11-16,67.51000213623047
70238,UPS,2010-11-17,67.23999786376953
70239,UPS,2010-11-18,68.16999816894531
70240,UPS,2010-11-19,69.11000061035156
70241,UPS,2010-11-22,68.79000091552734
70242,UPS,2010-11-23,68.16000366210938
70243,UPS,2010-11-24,69.58999633789062
70244,UPS,2010-11-26,69.0999984741211
70245,UPS,2010-11-29,69.87999725341797
70246,UPS,2010-11-30,70.12999725341797
70247,UPS,2010-12-01,71.44000244140625
70248,UPS,2010-12-02,71.86000061035156
70249,UPS,2010-12-03,71.80000305175781
70250,UPS,2010-12-06,71.69000244140625
70251,UPS,2010-12-07,71.69000244140625
70252,UPS,2010-12-08,72.01000213623047
70253,UPS,2010-12-09,73.04000091552734
70254,UPS,2010-12-10,72.88999938964844
70255,UPS,2010-12-13,72.7699966430664
70256,UPS,2010-12-14,72.5999984741211
70257,UPS,2010-12-15,72.25
70258,UPS,2010-12-16,73.76000213623047
70259,UPS,2010-12-17,73.05999755859375
70260,UPS,2010-12-20,72.73999786376953
70261,UPS,2010-12-21,72.87999725341797
70262,UPS,2010-12-22,72.86000061035156
70263,UPS,2010-12-23,72.7300033569336
70264,UPS,2010-12-27,72.80999755859375
70265,UPS,2010-12-28,72.80999755859375
70266,UPS,2010-12-29,72.68000030517578
70267,UPS,2010-12-30,72.68000030517578
70268,UPS,2010-12-31,72.58000183105469
70269,UPS,2011-01-03,72.94999694824219
70270,UPS,2011-01-04,72.79000091552734
70271,UPS,2011-01-05,72.9000015258789
70272,UPS,2011-01-06,72.48999786376953
70273,UPS,2011-01-07,72.1500015258789
70274,UPS,2011-01-10,72.13999938964844
70275,UPS,2011-01-11,71.75
70276,UPS,2011-01-12,71.94999694824219
70277,UPS,2011-01-13,72.25
70278,UPS,2011-01-14,72.4800033569336
70279,UPS,2011-01-18,73.0199966430664
70280,UPS,2011-01-19,72.18000030517578
70281,UPS,2011-01-20,72.66000366210938
70282,UPS,2011-01-21,72.88999938964844
70283,UPS,2011-01-24,73.20999908447266
70284,UPS,2011-01-25,72.83000183105469
70285,UPS,2011-01-26,72.87000274658203
70286,UPS,2011-01-27,72.91000366210938
70287,UPS,2011-01-28,70.7300033569336
70288,UPS,2011-01-31,71.62000274658203
70289,UPS,2011-02-01,74.58999633789062
70290,UPS,2011-02-02,74.04000091552734
70291,UPS,2011-02-03,74.29000091552734
70292,UPS,2011-02-04,74.33999633789062
70293,UPS,2011-02-07,74.25
70294,UPS,2011-02-08,74.47000122070312
70295,UPS,2011-02-09,74.58000183105469
70296,UPS,2011-02-10,74.7699966430664
70297,UPS,2011-02-11,75.31999969482422
70298,UPS,2011-02-14,74.80000305175781
70299,UPS,2011-02-15,74.80000305175781
70300,UPS,2011-02-16,75.66000366210938
70301,UPS,2011-02-17,76.33000183105469
70302,UPS,2011-02-18,76.47000122070312
70303,UPS,2011-02-22,74.61000061035156
70304,UPS,2011-02-23,73.47000122070312
70305,UPS,2011-02-24,73.68000030517578
70306,UPS,2011-02-25,73.45999908447266
70307,UPS,2011-02-28,73.80000305175781
70308,UPS,2011-03-01,72.3499984741211
70309,UPS,2011-03-02,72.2699966430664
70310,UPS,2011-03-03,73.45999908447266
70311,UPS,2011-03-04,72.44000244140625
70312,UPS,2011-03-07,71.80000305175781
70313,UPS,2011-03-08,72.81999969482422
70314,UPS,2011-03-09,73.25
70315,UPS,2011-03-10,73.11000061035156
70316,UPS,2011-03-11,74.08999633789062
70317,UPS,2011-03-14,73.19000244140625
70318,UPS,2011-03-15,71.80999755859375
70319,UPS,2011-03-16,70.37999725341797
70320,UPS,2011-03-17,71.61000061035156
70321,UPS,2011-03-18,71.5999984741211
70322,UPS,2011-03-21,72.83999633789062
70323,UPS,2011-03-22,72.05000305175781
70324,UPS,2011-03-23,71.62000274658203
70325,UPS,2011-03-24,72.0999984741211
70326,UPS,2011-03-25,72.04000091552734
70327,UPS,2011-03-28,73.5199966430664
70328,UPS,2011-03-29,73.8499984741211
70329,UPS,2011-03-30,74.5
70330,UPS,2011-03-31,74.31999969482422
70331,UPS,2011-04-01,74.4800033569336
70332,UPS,2011-04-04,74.73999786376953
70333,UPS,2011-04-05,74.1500015258789
70334,UPS,2011-04-06,74.47000122070312
70335,UPS,2011-04-07,74.0
70336,UPS,2011-04-08,73.25
70337,UPS,2011-04-11,73.20999908447266
70338,UPS,2011-04-12,73.2300033569336
70339,UPS,2011-04-13,72.61000061035156
70340,UPS,2011-04-14,72.41000366210938
70341,UPS,2011-04-15,72.70999908447266
70342,UPS,2011-04-18,71.91999816894531
70343,UPS,2011-04-19,71.9800033569336
70344,UPS,2011-04-20,72.70999908447266
70345,UPS,2011-04-21,73.16999816894531
70346,UPS,2011-04-25,73.63999938964844
70347,UPS,2011-04-26,74.30000305175781
70348,UPS,2011-04-27,74.2699966430664
70349,UPS,2011-04-28,74.80999755859375
70350,UPS,2011-04-29,74.97000122070312
70351,UPS,2011-05-02,74.87000274658203
70352,UPS,2011-05-03,75.08999633789062
70353,UPS,2011-05-04,74.25
70354,UPS,2011-05-05,73.95999908447266
70355,UPS,2011-05-06,74.0999984741211
70356,UPS,2011-05-09,73.69999694824219
70357,UPS,2011-05-10,74.37000274658203
70358,UPS,2011-05-11,74.6500015258789
70359,UPS,2011-05-12,74.33999633789062
70360,UPS,2011-05-13,74.13999938964844
70361,UPS,2011-05-16,73.80000305175781
70362,UPS,2011-05-17,73.41999816894531
70363,UPS,2011-05-18,73.83999633789062
70364,UPS,2011-05-19,74.30000305175781
70365,UPS,2011-05-20,74.05000305175781
70366,UPS,2011-05-23,73.5
70367,UPS,2011-05-24,72.91000366210938
70368,UPS,2011-05-25,72.80000305175781
70369,UPS,2011-05-26,72.97000122070312
70370,UPS,2011-05-27,72.95999908447266
70371,UPS,2011-05-31,73.48999786376953
70372,UPS,2011-06-01,72.30000305175781
70373,UPS,2011-06-02,72.31999969482422
70374,UPS,2011-06-03,71.1500015258789
70375,UPS,2011-06-06,70.36000061035156
70376,UPS,2011-06-07,69.75
70377,UPS,2011-06-08,69.26000213623047
70378,UPS,2011-06-09,69.29000091552734
70379,UPS,2011-06-10,68.5
70380,UPS,2011-06-13,68.45999908447266
70381,UPS,2011-06-14,69.20999908447266
70382,UPS,2011-06-15,69.11000061035156
70383,UPS,2011-06-16,69.05000305175781
70384,UPS,2011-06-17,69.16999816894531
70385,UPS,2011-06-20,69.30000305175781
70386,UPS,2011-06-21,70.6500015258789
70387,UPS,2011-06-22,71.11000061035156
70388,UPS,2011-06-23,71.31999969482422
70389,UPS,2011-06-24,71.12000274658203
70390,UPS,2011-06-27,71.44000244140625
70391,UPS,2011-06-28,72.05000305175781
70392,UPS,2011-06-29,71.9800033569336
70393,UPS,2011-06-30,72.93000030517578
70394,UPS,2011-07-01,73.95999908447266
70395,UPS,2011-07-05,73.77999877929688
70396,UPS,2011-07-06,74.5
70397,UPS,2011-07-07,75.37000274658203
70398,UPS,2011-07-08,74.56999969482422
70399,UPS,2011-07-11,73.73999786376953
70400,UPS,2011-07-12,73.25
70401,UPS,2011-07-13,73.41999816894531
70402,UPS,2011-07-14,73.36000061035156
70403,UPS,2011-07-15,73.08000183105469
70404,UPS,2011-07-18,72.41999816894531
70405,UPS,2011-07-19,73.4000015258789
70406,UPS,2011-07-20,73.5199966430664
70407,UPS,2011-07-21,74.4000015258789
70408,UPS,2011-07-22,74.16000366210938
70409,UPS,2011-07-25,74.05000305175781
70410,UPS,2011-07-26,71.58999633789062
70411,UPS,2011-07-27,70.20999908447266
70412,UPS,2011-07-28,69.13999938964844
70413,UPS,2011-07-29,69.22000122070312
70414,UPS,2011-08-01,67.62000274658203
70415,UPS,2011-08-02,66.27999877929688
70416,UPS,2011-08-03,67.26000213623047
70417,UPS,2011-08-04,65.2300033569336
70418,UPS,2011-08-05,65.69000244140625
70419,UPS,2011-08-08,62.400001525878906
70420,UPS,2011-08-09,64.0999984741211
70421,UPS,2011-08-10,61.9900016784668
70422,UPS,2011-08-11,64.72000122070312
70423,UPS,2011-08-12,65.19999694824219
70424,UPS,2011-08-15,65.87999725341797
70425,UPS,2011-08-16,65.19999694824219
70426,UPS,2011-08-17,65.08000183105469
70427,UPS,2011-08-18,62.27999877929688
70428,UPS,2011-08-19,61.70000076293945
70429,UPS,2011-08-22,62.0
70430,UPS,2011-08-23,63.84000015258789
70431,UPS,2011-08-24,64.81999969482422
70432,UPS,2011-08-25,63.65999984741211
70433,UPS,2011-08-26,64.69999694824219
70434,UPS,2011-08-29,66.7300033569336
70435,UPS,2011-08-30,67.2300033569336
70436,UPS,2011-08-31,67.38999938964844
70437,UPS,2011-09-01,66.66999816894531
70438,UPS,2011-09-02,65.61000061035156
70439,UPS,2011-09-06,64.3499984741211
70440,UPS,2011-09-07,64.98999786376953
70441,UPS,2011-09-08,64.9000015258789
70442,UPS,2011-09-09,64.22000122070312
70443,UPS,2011-09-12,63.869998931884766
70444,UPS,2011-09-13,64.66999816894531
70445,UPS,2011-09-14,66.16000366210938
70446,UPS,2011-09-15,66.18000030517578
70447,UPS,2011-09-16,66.58999633789062
70448,UPS,2011-09-19,65.80000305175781
70449,UPS,2011-09-20,66.20999908447266
70450,UPS,2011-09-21,64.33999633789062
70451,UPS,2011-09-22,62.16999816894531
70452,UPS,2011-09-23,62.0
70453,UPS,2011-09-26,63.209999084472656
70454,UPS,2011-09-27,64.01000213623047
70455,UPS,2011-09-28,63.150001525878906
70456,UPS,2011-09-29,64.66999816894531
70457,UPS,2011-09-30,63.150001525878906
70458,UPS,2011-10-03,62.220001220703125
70459,UPS,2011-10-04,64.05999755859375
70460,UPS,2011-10-05,65.56999969482422
70461,UPS,2011-10-06,66.5199966430664
70462,UPS,2011-10-07,66.26000213623047
70463,UPS,2011-10-10,67.86000061035156
70464,UPS,2011-10-11,67.94999694824219
70465,UPS,2011-10-12,68.55999755859375
70466,UPS,2011-10-13,68.08999633789062
70467,UPS,2011-10-14,68.95999908447266
70468,UPS,2011-10-17,68.01000213623047
70469,UPS,2011-10-18,69.25
70470,UPS,2011-10-19,68.81999969482422
70471,UPS,2011-10-20,69.19999694824219
70472,UPS,2011-10-21,70.05999755859375
70473,UPS,2011-10-24,70.87000274658203
70474,UPS,2011-10-25,69.3499984741211
70475,UPS,2011-10-26,69.37999725341797
70476,UPS,2011-10-27,71.55000305175781
70477,UPS,2011-10-28,71.48999786376953
70478,UPS,2011-10-31,70.23999786376953
70479,UPS,2011-11-01,68.5999984741211
70480,UPS,2011-11-02,69.3499984741211
70481,UPS,2011-11-03,70.55999755859375
70482,UPS,2011-11-04,69.98999786376953
70483,UPS,2011-11-07,70.45999908447266
70484,UPS,2011-11-08,71.55000305175781
70485,UPS,2011-11-09,68.98999786376953
70486,UPS,2011-11-10,69.87999725341797
70487,UPS,2011-11-11,70.77999877929688
70488,UPS,2011-11-14,70.25
70489,UPS,2011-11-15,70.56999969482422
70490,UPS,2011-11-16,69.30999755859375
70491,UPS,2011-11-17,68.93000030517578
70492,UPS,2011-11-18,69.13999938964844
70493,UPS,2011-11-21,68.22000122070312
70494,UPS,2011-11-22,68.04000091552734
70495,UPS,2011-11-23,66.9000015258789
70496,UPS,2011-11-25,66.45999908447266
70497,UPS,2011-11-28,68.23999786376953
70498,UPS,2011-11-29,68.41000366210938
70499,UPS,2011-11-30,71.75
70500,UPS,2011-12-01,71.12999725341797
70501,UPS,2011-12-02,71.06999969482422
70502,UPS,2011-12-05,71.94999694824219
70503,UPS,2011-12-06,71.80000305175781
70504,UPS,2011-12-07,73.30999755859375
70505,UPS,2011-12-08,72.0199966430664
70506,UPS,2011-12-09,72.44999694824219
70507,UPS,2011-12-12,71.83999633789062
70508,UPS,2011-12-13,71.05000305175781
70509,UPS,2011-12-14,70.63999938964844
70510,UPS,2011-12-15,71.55000305175781
70511,UPS,2011-12-16,71.76000213623047
70512,UPS,2011-12-19,70.80000305175781
70513,UPS,2011-12-20,72.55999755859375
70514,UPS,2011-12-21,72.47000122070312
70515,UPS,2011-12-22,73.0
70516,UPS,2011-12-23,73.47000122070312
70517,UPS,2011-12-27,73.48999786376953
70518,UPS,2011-12-28,72.7300033569336
70519,UPS,2011-12-29,73.52999877929688
70520,UPS,2011-12-30,73.19000244140625
70521,UPS,2012-01-03,74.16000366210938
70522,UPS,2012-01-04,73.83999633789062
70523,UPS,2012-01-05,73.12000274658203
70524,UPS,2012-01-06,73.4800033569336
70525,UPS,2012-01-09,73.44999694824219
70526,UPS,2012-01-10,74.19000244140625
70527,UPS,2012-01-11,74.61000061035156
70528,UPS,2012-01-12,74.73999786376953
70529,UPS,2012-01-13,74.16000366210938
70530,UPS,2012-01-17,74.19999694824219
70531,UPS,2012-01-18,74.93000030517578
70532,UPS,2012-01-19,75.30999755859375
70533,UPS,2012-01-20,75.41999816894531
70534,UPS,2012-01-23,75.12999725341797
70535,UPS,2012-01-24,75.0
70536,UPS,2012-01-25,75.62000274658203
70537,UPS,2012-01-26,75.83999633789062
70538,UPS,2012-01-27,76.04000091552734
70539,UPS,2012-01-30,76.1500015258789
70540,UPS,2012-01-31,75.6500015258789
70541,UPS,2012-02-01,76.77999877929688
70542,UPS,2012-02-02,76.37999725341797
70543,UPS,2012-02-03,76.69999694824219
70544,UPS,2012-02-06,76.91999816894531
70545,UPS,2012-02-07,77.29000091552734
70546,UPS,2012-02-08,76.91999816894531
70547,UPS,2012-02-09,76.56999969482422
70548,UPS,2012-02-10,76.69000244140625
70549,UPS,2012-02-13,77.16000366210938
70550,UPS,2012-02-14,77.11000061035156
70551,UPS,2012-02-15,76.7300033569336
70552,UPS,2012-02-16,76.76000213623047
70553,UPS,2012-02-17,76.76000213623047
70554,UPS,2012-02-21,76.4000015258789
70555,UPS,2012-02-22,75.9000015258789
70556,UPS,2012-02-23,76.63999938964844
70557,UPS,2012-02-24,76.5
70558,UPS,2012-02-27,76.7699966430664
70559,UPS,2012-02-28,76.86000061035156
70560,UPS,2012-02-29,76.98999786376953
70561,UPS,2012-03-01,76.88999938964844
70562,UPS,2012-03-02,76.54000091552734
70563,UPS,2012-03-05,76.31999969482422
70564,UPS,2012-03-06,75.61000061035156
70565,UPS,2012-03-07,76.0
70566,UPS,2012-03-08,76.72000122070312
70567,UPS,2012-03-09,77.16000366210938
70568,UPS,2012-03-12,77.69000244140625
70569,UPS,2012-03-13,78.37000274658203
70570,UPS,2012-03-14,78.23999786376953
70571,UPS,2012-03-15,78.94000244140625
70572,UPS,2012-03-16,78.41000366210938
70573,UPS,2012-03-19,81.11000061035156
70574,UPS,2012-03-20,80.38999938964844
70575,UPS,2012-03-21,80.51000213623047
70576,UPS,2012-03-22,80.27999877929688
70577,UPS,2012-03-23,79.70999908447266
70578,UPS,2012-03-26,80.56999969482422
70579,UPS,2012-03-27,80.38999938964844
70580,UPS,2012-03-28,80.04000091552734
70581,UPS,2012-03-29,79.8499984741211
70582,UPS,2012-03-30,80.72000122070312
70583,UPS,2012-04-02,80.66999816894531
70584,UPS,2012-04-03,80.5199966430664
70585,UPS,2012-04-04,79.86000061035156
70586,UPS,2012-04-05,80.18000030517578
70587,UPS,2012-04-09,79.19000244140625
70588,UPS,2012-04-10,78.33000183105469
70589,UPS,2012-04-11,78.79000091552734
70590,UPS,2012-04-12,79.41999816894531
70591,UPS,2012-04-13,79.55999755859375
70592,UPS,2012-04-16,79.55999755859375
70593,UPS,2012-04-17,80.30000305175781
70594,UPS,2012-04-18,80.48999786376953
70595,UPS,2012-04-19,79.86000061035156
70596,UPS,2012-04-20,80.2699966430664
70597,UPS,2012-04-23,79.02999877929688
70598,UPS,2012-04-24,79.45999908447266
70599,UPS,2012-04-25,79.6500015258789
70600,UPS,2012-04-26,78.25
70601,UPS,2012-04-27,78.44000244140625
70602,UPS,2012-04-30,78.13999938964844
70603,UPS,2012-05-01,78.47000122070312
70604,UPS,2012-05-02,78.41999816894531
70605,UPS,2012-05-03,78.06999969482422
70606,UPS,2012-05-04,77.7300033569336
70607,UPS,2012-05-07,77.80000305175781
70608,UPS,2012-05-08,77.66000366210938
70609,UPS,2012-05-09,77.1500015258789
70610,UPS,2012-05-10,76.61000061035156
70611,UPS,2012-05-11,76.43000030517578
70612,UPS,2012-05-14,76.20999908447266
70613,UPS,2012-05-15,76.08000183105469
70614,UPS,2012-05-16,75.91999816894531
70615,UPS,2012-05-17,74.80999755859375
70616,UPS,2012-05-18,74.02999877929688
70617,UPS,2012-05-21,74.63999938964844
70618,UPS,2012-05-22,74.76000213623047
70619,UPS,2012-05-23,75.0
70620,UPS,2012-05-24,75.18000030517578
70621,UPS,2012-05-25,74.94000244140625
70622,UPS,2012-05-29,75.51000213623047
70623,UPS,2012-05-30,74.61000061035156
70624,UPS,2012-05-31,74.94000244140625
70625,UPS,2012-06-01,73.25
70626,UPS,2012-06-04,72.98999786376953
70627,UPS,2012-06-05,72.80000305175781
70628,UPS,2012-06-06,74.9800033569336
70629,UPS,2012-06-07,75.47000122070312
70630,UPS,2012-06-08,76.62999725341797
70631,UPS,2012-06-11,75.83000183105469
70632,UPS,2012-06-12,76.19000244140625
70633,UPS,2012-06-13,76.2699966430664
70634,UPS,2012-06-14,77.37000274658203
70635,UPS,2012-06-15,77.52999877929688
70636,UPS,2012-06-18,77.79000091552734
70637,UPS,2012-06-19,78.16000366210938
70638,UPS,2012-06-20,78.16999816894531
70639,UPS,2012-06-21,77.0999984741211
70640,UPS,2012-06-22,77.70999908447266
70641,UPS,2012-06-25,76.44000244140625
70642,UPS,2012-06-26,76.36000061035156
70643,UPS,2012-06-27,76.79000091552734
70644,UPS,2012-06-28,77.11000061035156
70645,UPS,2012-06-29,78.76000213623047
70646,UPS,2012-07-02,78.69000244140625
70647,UPS,2012-07-03,79.47000122070312
70648,UPS,2012-07-05,79.91000366210938
70649,UPS,2012-07-06,79.37000274658203
70650,UPS,2012-07-09,79.19999694824219
70651,UPS,2012-07-10,78.58000183105469
70652,UPS,2012-07-11,78.87999725341797
70653,UPS,2012-07-12,78.58999633789062
70654,UPS,2012-07-13,79.44000244140625
70655,UPS,2012-07-16,79.16999816894531
70656,UPS,2012-07-17,79.33000183105469
70657,UPS,2012-07-18,80.20999908447266
70658,UPS,2012-07-19,79.97000122070312
70659,UPS,2012-07-20,78.44999694824219
70660,UPS,2012-07-23,77.94999694824219
70661,UPS,2012-07-24,74.33999633789062
70662,UPS,2012-07-25,74.2699966430664
70663,UPS,2012-07-26,74.87000274658203
70664,UPS,2012-07-27,76.0
70665,UPS,2012-07-30,76.2300033569336
70666,UPS,2012-07-31,75.61000061035156
70667,UPS,2012-08-01,75.1500015258789
70668,UPS,2012-08-02,75.0
70669,UPS,2012-08-03,75.76000213623047
70670,UPS,2012-08-06,75.62000274658203
70671,UPS,2012-08-07,76.08999633789062
70672,UPS,2012-08-08,75.77999877929688
70673,UPS,2012-08-09,76.02999877929688
70674,UPS,2012-08-10,76.30000305175781
70675,UPS,2012-08-13,76.1500015258789
70676,UPS,2012-08-14,76.18000030517578
70677,UPS,2012-08-15,76.58000183105469
70678,UPS,2012-08-16,76.37000274658203
70679,UPS,2012-08-17,76.48999786376953
70680,UPS,2012-08-20,76.44000244140625
70681,UPS,2012-08-21,75.9000015258789
70682,UPS,2012-08-22,76.13999938964844
70683,UPS,2012-08-23,75.68000030517578
70684,UPS,2012-08-24,75.72000122070312
70685,UPS,2012-08-27,75.26000213623047
70686,UPS,2012-08-28,74.58999633789062
70687,UPS,2012-08-29,74.30000305175781
70688,UPS,2012-08-30,73.81999969482422
70689,UPS,2012-08-31,73.80999755859375
70690,UPS,2012-09-04,73.69999694824219
70691,UPS,2012-09-05,71.94000244140625
70692,UPS,2012-09-06,71.94000244140625
70693,UPS,2012-09-07,72.5999984741211
70694,UPS,2012-09-10,73.05000305175781
70695,UPS,2012-09-11,73.54000091552734
70696,UPS,2012-09-12,73.63999938964844
70697,UPS,2012-09-13,74.7300033569336
70698,UPS,2012-09-14,73.68000030517578
70699,UPS,2012-09-17,74.2300033569336
70700,UPS,2012-09-18,73.51000213623047
70701,UPS,2012-09-19,74.2699966430664
70702,UPS,2012-09-20,72.61000061035156
70703,UPS,2012-09-21,71.87999725341797
70704,UPS,2012-09-24,72.02999877929688
70705,UPS,2012-09-25,72.06999969482422
70706,UPS,2012-09-26,71.77999877929688
70707,UPS,2012-09-27,72.0199966430664
70708,UPS,2012-09-28,71.56999969482422
70709,UPS,2012-10-01,72.01000213623047
70710,UPS,2012-10-02,72.0199966430664
70711,UPS,2012-10-03,73.38999938964844
70712,UPS,2012-10-04,72.97000122070312
70713,UPS,2012-10-05,73.0999984741211
70714,UPS,2012-10-08,73.76000213623047
70715,UPS,2012-10-09,73.0199966430664
70716,UPS,2012-10-10,72.26000213623047
70717,UPS,2012-10-11,72.30000305175781
70718,UPS,2012-10-12,72.11000061035156
70719,UPS,2012-10-15,72.58999633789062
70720,UPS,2012-10-16,73.11000061035156
70721,UPS,2012-10-17,73.29000091552734
70722,UPS,2012-10-18,73.61000061035156
70723,UPS,2012-10-19,72.30000305175781
70724,UPS,2012-10-22,71.55999755859375
70725,UPS,2012-10-23,73.7300033569336
70726,UPS,2012-10-24,73.12000274658203
70727,UPS,2012-10-25,73.19999694824219
70728,UPS,2012-10-26,73.0199966430664
70729,UPS,2012-10-31,73.25
70730,UPS,2012-11-01,73.9000015258789
70731,UPS,2012-11-02,73.4800033569336
70732,UPS,2012-11-05,73.44999694824219
70733,UPS,2012-11-06,73.56999969482422
70734,UPS,2012-11-07,73.0
70735,UPS,2012-11-08,72.58999633789062
70736,UPS,2012-11-09,72.25
70737,UPS,2012-11-12,72.30000305175781
70738,UPS,2012-11-13,71.86000061035156
70739,UPS,2012-11-14,70.30000305175781
70740,UPS,2012-11-15,70.33000183105469
70741,UPS,2012-11-16,70.0199966430664
70742,UPS,2012-11-19,71.44000244140625
70743,UPS,2012-11-20,71.33999633789062
70744,UPS,2012-11-21,71.4000015258789
70745,UPS,2012-11-23,71.9800033569336
70746,UPS,2012-11-26,72.58000183105469
70747,UPS,2012-11-27,72.16000366210938
70748,UPS,2012-11-28,72.70999908447266
70749,UPS,2012-11-29,73.55999755859375
70750,UPS,2012-11-30,73.11000061035156
70751,UPS,2012-12-03,72.2699966430664
70752,UPS,2012-12-04,73.04000091552734
70753,UPS,2012-12-05,73.5
70754,UPS,2012-12-06,72.93000030517578
70755,UPS,2012-12-07,73.16999816894531
70756,UPS,2012-12-10,73.68000030517578
70757,UPS,2012-12-11,73.76000213623047
70758,UPS,2012-12-12,73.43000030517578
70759,UPS,2012-12-13,73.3499984741211
70760,UPS,2012-12-14,72.8499984741211
70761,UPS,2012-12-17,73.36000061035156
70762,UPS,2012-12-18,75.05000305175781
70763,UPS,2012-12-19,75.61000061035156
70764,UPS,2012-12-20,75.12999725341797
70765,UPS,2012-12-21,74.83999633789062
70766,UPS,2012-12-24,74.63999938964844
70767,UPS,2012-12-26,74.26000213623047
70768,UPS,2012-12-27,73.91000366210938
70769,UPS,2012-12-28,72.83000183105469
70770,UPS,2012-12-31,73.7300033569336
70771,UPS,2013-01-02,76.30999755859375
70772,UPS,2013-01-03,76.37999725341797
70773,UPS,2013-01-04,76.56999969482422
70774,UPS,2013-01-07,76.3499984741211
70775,UPS,2013-01-08,76.13999938964844
70776,UPS,2013-01-09,77.0
70777,UPS,2013-01-10,78.19999694824219
70778,UPS,2013-01-11,77.91999816894531
70779,UPS,2013-01-14,79.23999786376953
70780,UPS,2013-01-15,79.33000183105469
70781,UPS,2013-01-16,79.66000366210938
70782,UPS,2013-01-17,79.79000091552734
70783,UPS,2013-01-18,80.25
70784,UPS,2013-01-22,80.68000030517578
70785,UPS,2013-01-23,80.33999633789062
70786,UPS,2013-01-24,82.13999938964844
70787,UPS,2013-01-25,82.44999694824219
70788,UPS,2013-01-28,82.51000213623047
70789,UPS,2013-01-29,82.20999908447266
70790,UPS,2013-01-30,81.2300033569336
70791,UPS,2013-01-31,79.29000091552734
70792,UPS,2013-02-01,79.97000122070312
70793,UPS,2013-02-04,79.91000366210938
70794,UPS,2013-02-05,80.80000305175781
70795,UPS,2013-02-06,80.91000366210938
70796,UPS,2013-02-07,81.80000305175781
70797,UPS,2013-02-08,82.37999725341797
70798,UPS,2013-02-11,82.69000244140625
70799,UPS,2013-02-12,82.30999755859375
70800,UPS,2013-02-13,82.5
70801,UPS,2013-02-14,82.69000244140625
70802,UPS,2013-02-15,83.4800033569336
70803,UPS,2013-02-19,84.76000213623047
70804,UPS,2013-02-20,83.80999755859375
70805,UPS,2013-02-21,82.61000061035156
70806,UPS,2013-02-22,82.94000244140625
70807,UPS,2013-02-25,81.94000244140625
70808,UPS,2013-02-26,81.94000244140625
70809,UPS,2013-02-27,82.83000183105469
70810,UPS,2013-02-28,82.6500015258789
70811,UPS,2013-03-01,82.87000274658203
70812,UPS,2013-03-04,82.93000030517578
70813,UPS,2013-03-05,84.06999969482422
70814,UPS,2013-03-06,84.43000030517578
70815,UPS,2013-03-07,84.30000305175781
70816,UPS,2013-03-08,84.44000244140625
70817,UPS,2013-03-11,84.68000030517578
70818,UPS,2013-03-12,84.52999877929688
70819,UPS,2013-03-13,85.18000030517578
70820,UPS,2013-03-14,85.62999725341797
70821,UPS,2013-03-15,85.47000122070312
70822,UPS,2013-03-18,85.43000030517578
70823,UPS,2013-03-19,85.08000183105469
70824,UPS,2013-03-20,84.02999877929688
70825,UPS,2013-03-21,83.0
70826,UPS,2013-03-22,84.76000213623047
70827,UPS,2013-03-25,84.61000061035156
70828,UPS,2013-03-26,85.04000091552734
70829,UPS,2013-03-27,85.43000030517578
70830,UPS,2013-03-28,85.9000015258789
70831,UPS,2013-04-01,84.47000122070312
70832,UPS,2013-04-02,83.91999816894531
70833,UPS,2013-04-03,83.33000183105469
70834,UPS,2013-04-04,83.66999816894531
70835,UPS,2013-04-05,83.54000091552734
70836,UPS,2013-04-08,83.2300033569336
70837,UPS,2013-04-09,83.55000305175781
70838,UPS,2013-04-10,84.55999755859375
70839,UPS,2013-04-11,84.31999969482422
70840,UPS,2013-04-12,84.13999938964844
70841,UPS,2013-04-15,82.41000366210938
70842,UPS,2013-04-16,83.22000122070312
70843,UPS,2013-04-17,82.5199966430664
70844,UPS,2013-04-18,82.37000274658203
70845,UPS,2013-04-19,82.98999786376953
70846,UPS,2013-04-22,83.26000213623047
70847,UPS,2013-04-23,83.73999786376953
70848,UPS,2013-04-24,83.5
70849,UPS,2013-04-25,85.41999816894531
70850,UPS,2013-04-26,85.70999908447266
70851,UPS,2013-04-29,86.2699966430664
70852,UPS,2013-04-30,85.83999633789062
70853,UPS,2013-05-01,84.81999969482422
70854,UPS,2013-05-02,85.33000183105469
70855,UPS,2013-05-03,86.08999633789062
70856,UPS,2013-05-06,87.04000091552734
70857,UPS,2013-05-07,88.66000366210938
70858,UPS,2013-05-08,89.02999877929688
70859,UPS,2013-05-09,88.2300033569336
70860,UPS,2013-05-10,88.33999633789062
70861,UPS,2013-05-13,88.04000091552734
70862,UPS,2013-05-14,88.4000015258789
70863,UPS,2013-05-15,88.5999984741211
70864,UPS,2013-05-16,87.8499984741211
70865,UPS,2013-05-17,88.69999694824219
70866,UPS,2013-05-20,88.55000305175781
70867,UPS,2013-05-21,88.77999877929688
70868,UPS,2013-05-22,88.13999938964844
70869,UPS,2013-05-23,87.30999755859375
70870,UPS,2013-05-24,86.83000183105469
70871,UPS,2013-05-28,86.75
70872,UPS,2013-05-29,86.33999633789062
70873,UPS,2013-05-30,86.36000061035156
70874,UPS,2013-05-31,85.9000015258789
70875,UPS,2013-06-03,86.25
70876,UPS,2013-06-04,85.95999908447266
70877,UPS,2013-06-05,84.95999908447266
70878,UPS,2013-06-06,84.76000213623047
70879,UPS,2013-06-07,86.37000274658203
70880,UPS,2013-06-10,86.3499984741211
70881,UPS,2013-06-11,85.6500015258789
70882,UPS,2013-06-12,85.51000213623047
70883,UPS,2013-06-13,86.31999969482422
70884,UPS,2013-06-14,85.91000366210938
70885,UPS,2013-06-17,86.54000091552734
70886,UPS,2013-06-18,87.43000030517578
70887,UPS,2013-06-19,86.37000274658203
70888,UPS,2013-06-20,84.88999938964844
70889,UPS,2013-06-21,85.41000366210938
70890,UPS,2013-06-24,85.2699966430664
70891,UPS,2013-06-25,85.72000122070312
70892,UPS,2013-06-26,86.41999816894531
70893,UPS,2013-06-27,87.08999633789062
70894,UPS,2013-06-28,86.4800033569336
70895,UPS,2013-07-01,87.05000305175781
70896,UPS,2013-07-02,86.61000061035156
70897,UPS,2013-07-03,86.16000366210938
70898,UPS,2013-07-05,87.54000091552734
70899,UPS,2013-07-08,88.3499984741211
70900,UPS,2013-07-09,89.7300033569336
70901,UPS,2013-07-10,90.23999786376952
70902,UPS,2013-07-11,91.4499969482422
70903,UPS,2013-07-12,86.12000274658203
70904,UPS,2013-07-15,85.4800033569336
70905,UPS,2013-07-16,85.9800033569336
70906,UPS,2013-07-17,86.6500015258789
70907,UPS,2013-07-18,87.8499984741211
70908,UPS,2013-07-19,88.08000183105469
70909,UPS,2013-07-22,87.61000061035156
70910,UPS,2013-07-23,87.51000213623047
70911,UPS,2013-07-24,86.9800033569336
70912,UPS,2013-07-25,86.83000183105469
70913,UPS,2013-07-26,86.98999786376953
70914,UPS,2013-07-29,86.80999755859375
70915,UPS,2013-07-30,86.41000366210938
70916,UPS,2013-07-31,86.80000305175781
70917,UPS,2013-08-01,88.04000091552734
70918,UPS,2013-08-02,87.91999816894531
70919,UPS,2013-08-05,87.86000061035156
70920,UPS,2013-08-06,87.94999694824219
70921,UPS,2013-08-07,87.87999725341797
70922,UPS,2013-08-08,88.12000274658203
70923,UPS,2013-08-09,87.80999755859375
70924,UPS,2013-08-12,87.7699966430664
70925,UPS,2013-08-13,87.70999908447266
70926,UPS,2013-08-14,87.44999694824219
70927,UPS,2013-08-15,85.95999908447266
70928,UPS,2013-08-16,86.05000305175781
70929,UPS,2013-08-19,86.08000183105469
70930,UPS,2013-08-20,86.30000305175781
70931,UPS,2013-08-21,86.08999633789062
70932,UPS,2013-08-22,86.95999908447266
70933,UPS,2013-08-23,87.16999816894531
70934,UPS,2013-08-26,87.19999694824219
70935,UPS,2013-08-27,85.83999633789062
70936,UPS,2013-08-28,85.63999938964844
70937,UPS,2013-08-29,85.70999908447266
70938,UPS,2013-08-30,85.58000183105469
70939,UPS,2013-09-03,85.95999908447266
70940,UPS,2013-09-04,86.55000305175781
70941,UPS,2013-09-05,86.80999755859375
70942,UPS,2013-09-06,86.76000213623047
70943,UPS,2013-09-09,87.12999725341797
70944,UPS,2013-09-10,88.06999969482422
70945,UPS,2013-09-11,88.75
70946,UPS,2013-09-12,88.58999633789062
70947,UPS,2013-09-13,88.66000366210938
70948,UPS,2013-09-16,89.58999633789062
70949,UPS,2013-09-17,89.88999938964844
70950,UPS,2013-09-18,90.97000122070312
70951,UPS,2013-09-19,91.6999969482422
70952,UPS,2013-09-20,91.5500030517578
70953,UPS,2013-09-23,91.29000091552734
70954,UPS,2013-09-24,91.26000213623048
70955,UPS,2013-09-25,91.0
70956,UPS,2013-09-26,91.8000030517578
70957,UPS,2013-09-27,91.25
70958,UPS,2013-09-30,91.37000274658205
70959,UPS,2013-10-01,91.8000030517578
70960,UPS,2013-10-02,91.27999877929688
70961,UPS,2013-10-03,90.0999984741211
70962,UPS,2013-10-04,91.0
70963,UPS,2013-10-07,90.02999877929688
70964,UPS,2013-10-08,88.93000030517578
70965,UPS,2013-10-09,88.69999694824219
70966,UPS,2013-10-10,90.27999877929688
70967,UPS,2013-10-11,90.7699966430664
70968,UPS,2013-10-14,90.36000061035156
70969,UPS,2013-10-15,90.27999877929688
70970,UPS,2013-10-16,91.33000183105467
70971,UPS,2013-10-17,91.91999816894533
70972,UPS,2013-10-18,93.0
70973,UPS,2013-10-21,93.77999877929688
70974,UPS,2013-10-22,93.7699966430664
70975,UPS,2013-10-23,93.9499969482422
70976,UPS,2013-10-24,94.48999786376952
70977,UPS,2013-10-25,95.61000061035156
70978,UPS,2013-10-28,97.7699966430664
70979,UPS,2013-10-29,98.30999755859376
70980,UPS,2013-10-30,98.27999877929688
70981,UPS,2013-10-31,98.23999786376952
70982,UPS,2013-11-01,98.22000122070312
70983,UPS,2013-11-04,99.87999725341795
70984,UPS,2013-11-05,100.3000030517578
70985,UPS,2013-11-06,99.0999984741211
70986,UPS,2013-11-07,98.58999633789062
70987,UPS,2013-11-08,99.62000274658205
70988,UPS,2013-11-11,99.27999877929688
70989,UPS,2013-11-12,99.81999969482422
70990,UPS,2013-11-13,101.04000091552734
70991,UPS,2013-11-14,100.97000122070312
70992,UPS,2013-11-15,100.94000244140624
70993,UPS,2013-11-18,101.27999877929688
70994,UPS,2013-11-19,100.72000122070312
70995,UPS,2013-11-20,100.12999725341795
70996,UPS,2013-11-21,101.12999725341795
70997,UPS,2013-11-22,101.9800033569336
70998,UPS,2013-11-25,101.22000122070312
70999,UPS,2013-11-26,102.29000091552734
71000,UPS,2013-11-27,102.54000091552734
71001,UPS,2013-11-29,102.37999725341795
71002,UPS,2013-12-02,102.33000183105467
71003,UPS,2013-12-03,101.9000015258789
71004,UPS,2013-12-04,101.72000122070312
71005,UPS,2013-12-05,101.62999725341795
71006,UPS,2013-12-06,102.43000030517578
71007,UPS,2013-12-09,102.33999633789062
71008,UPS,2013-12-10,101.7300033569336
71009,UPS,2013-12-11,100.87000274658205
71010,UPS,2013-12-12,100.9499969482422
71011,UPS,2013-12-13,101.37999725341795
71012,UPS,2013-12-16,102.12999725341795
71013,UPS,2013-12-17,101.9800033569336
71014,UPS,2013-12-18,102.9800033569336
71015,UPS,2013-12-19,103.18000030517578
71016,UPS,2013-12-20,103.33000183105467
71017,UPS,2013-12-23,103.95999908447266
71018,UPS,2013-12-24,104.45999908447266
71019,UPS,2013-12-26,104.66999816894533
71020,UPS,2013-12-27,104.72000122070312
71021,UPS,2013-12-30,104.91999816894533
71022,UPS,2013-12-31,105.08000183105467
71023,UPS,2014-01-02,103.31999969482422
71024,UPS,2014-01-03,103.08999633789062
71025,UPS,2014-01-06,101.75
71026,UPS,2014-01-07,102.08000183105467
71027,UPS,2014-01-08,102.0
71028,UPS,2014-01-09,102.12000274658205
71029,UPS,2014-01-10,102.5199966430664
71030,UPS,2014-01-13,100.2300033569336
71031,UPS,2014-01-14,100.93000030517578
71032,UPS,2014-01-15,101.0500030517578
71033,UPS,2014-01-16,100.48999786376952
71034,UPS,2014-01-17,99.91000366210938
71035,UPS,2014-01-21,98.56999969482422
71036,UPS,2014-01-22,98.98999786376952
71037,UPS,2014-01-23,97.94000244140624
71038,UPS,2014-01-24,96.33000183105467
71039,UPS,2014-01-27,95.16999816894533
71040,UPS,2014-01-28,95.80999755859376
71041,UPS,2014-01-29,95.33000183105467
71042,UPS,2014-01-30,95.77999877929688
71043,UPS,2014-01-31,95.2300033569336
71044,UPS,2014-02-03,93.62000274658205
71045,UPS,2014-02-04,93.88999938964844
71046,UPS,2014-02-05,93.76000213623048
71047,UPS,2014-02-06,94.73999786376952
71048,UPS,2014-02-07,95.37000274658205
71049,UPS,2014-02-10,94.7300033569336
71050,UPS,2014-02-11,96.16000366210938
71051,UPS,2014-02-12,96.02999877929688
71052,UPS,2014-02-13,96.55999755859376
71053,UPS,2014-02-14,97.23999786376952
71054,UPS,2014-02-18,96.48999786376952
71055,UPS,2014-02-19,95.18000030517578
71056,UPS,2014-02-20,95.66999816894533
71057,UPS,2014-02-21,96.11000061035156
71058,UPS,2014-02-24,95.9499969482422
71059,UPS,2014-02-25,95.4499969482422
71060,UPS,2014-02-26,95.1999969482422
71061,UPS,2014-02-27,95.5500030517578
71062,UPS,2014-02-28,95.7699966430664
71063,UPS,2014-03-03,95.77999877929688
71064,UPS,2014-03-04,96.9800033569336
71065,UPS,2014-03-05,97.08000183105467
71066,UPS,2014-03-06,97.86000061035156
71067,UPS,2014-03-07,98.22000122070312
71068,UPS,2014-03-10,98.73999786376952
71069,UPS,2014-03-11,98.30999755859376
71070,UPS,2014-03-12,98.5199966430664
71071,UPS,2014-03-13,97.0999984741211
71072,UPS,2014-03-14,96.2699966430664
71073,UPS,2014-03-17,96.98999786376952
71074,UPS,2014-03-18,97.41000366210938
71075,UPS,2014-03-19,96.9499969482422
71076,UPS,2014-03-20,96.91000366210938
71077,UPS,2014-03-21,96.86000061035156
71078,UPS,2014-03-24,97.33999633789062
71079,UPS,2014-03-25,97.6500015258789
71080,UPS,2014-03-26,96.75
71081,UPS,2014-03-27,97.0500030517578
71082,UPS,2014-03-28,97.33999633789062
71083,UPS,2014-03-31,97.37999725341795
71084,UPS,2014-04-01,97.33999633789062
71085,UPS,2014-04-02,97.97000122070312
71086,UPS,2014-04-03,98.5199966430664
71087,UPS,2014-04-04,98.0999984741211
71088,UPS,2014-04-07,97.36000061035156
71089,UPS,2014-04-08,97.41999816894533
71090,UPS,2014-04-09,97.8499984741211
71091,UPS,2014-04-10,96.62999725341795
71092,UPS,2014-04-11,96.2699966430664
71093,UPS,2014-04-14,96.08999633789062
71094,UPS,2014-04-15,95.77999877929688
71095,UPS,2014-04-16,97.3499984741211
71096,UPS,2014-04-17,98.0
71097,UPS,2014-04-21,98.9000015258789
71098,UPS,2014-04-22,99.0
71099,UPS,2014-04-23,99.23999786376952
71100,UPS,2014-04-24,98.63999938964844
71101,UPS,2014-04-25,97.4000015258789
71102,UPS,2014-04-28,98.26000213623048
71103,UPS,2014-04-29,98.01000213623048
71104,UPS,2014-04-30,98.5
71105,UPS,2014-05-01,98.11000061035156
71106,UPS,2014-05-02,98.55999755859376
71107,UPS,2014-05-05,97.9499969482422
71108,UPS,2014-05-06,97.37999725341795
71109,UPS,2014-05-07,98.83000183105467
71110,UPS,2014-05-08,98.98999786376952
71111,UPS,2014-05-09,99.76000213623048
71112,UPS,2014-05-12,101.51000213623048
71113,UPS,2014-05-13,102.51000213623048
71114,UPS,2014-05-14,102.04000091552734
71115,UPS,2014-05-15,100.45999908447266
71116,UPS,2014-05-16,101.33000183105467
71117,UPS,2014-05-19,101.38999938964844
71118,UPS,2014-05-20,100.52999877929688
71119,UPS,2014-05-21,101.73999786376952
71120,UPS,2014-05-22,101.66000366210938
71121,UPS,2014-05-23,102.7300033569336
71122,UPS,2014-05-27,103.16999816894533
71123,UPS,2014-05-28,103.41000366210938
71124,UPS,2014-05-29,104.05999755859376
71125,UPS,2014-05-30,103.87999725341795
71126,UPS,2014-06-02,104.08000183105467
71127,UPS,2014-06-03,103.43000030517578
71128,UPS,2014-06-04,102.97000122070312
71129,UPS,2014-06-05,103.62000274658205
71130,UPS,2014-06-06,103.58999633789062
71131,UPS,2014-06-09,103.48999786376952
71132,UPS,2014-06-10,102.91000366210938
71133,UPS,2014-06-11,102.5
71134,UPS,2014-06-12,100.88999938964844
71135,UPS,2014-06-13,101.02999877929688
71136,UPS,2014-06-16,101.18000030517578
71137,UPS,2014-06-17,101.61000061035156
71138,UPS,2014-06-18,102.79000091552734
71139,UPS,2014-06-19,102.37000274658205
71140,UPS,2014-06-20,102.5
71141,UPS,2014-06-23,102.45999908447266
71142,UPS,2014-06-24,101.7300033569336
71143,UPS,2014-06-25,102.41000366210938
71144,UPS,2014-06-26,102.63999938964844
71145,UPS,2014-06-27,102.70999908447266
71146,UPS,2014-06-30,102.66000366210938
71147,UPS,2014-07-01,102.8499984741211
71148,UPS,2014-07-02,103.5500030517578
71149,UPS,2014-07-03,103.87999725341795
71150,UPS,2014-07-07,103.23999786376952
71151,UPS,2014-07-08,102.9000015258789
71152,UPS,2014-07-09,102.9800033569336
71153,UPS,2014-07-10,102.08999633789062
71154,UPS,2014-07-11,102.52999877929688
71155,UPS,2014-07-14,103.4499969482422
71156,UPS,2014-07-15,104.29000091552734
71157,UPS,2014-07-16,104.5199966430664
71158,UPS,2014-07-17,102.6500015258789
71159,UPS,2014-07-18,103.81999969482422
71160,UPS,2014-07-21,104.05999755859376
71161,UPS,2014-07-22,104.4800033569336
71162,UPS,2014-07-23,104.33999633789062
71163,UPS,2014-07-24,104.08999633789062
71164,UPS,2014-07-25,103.56999969482422
71165,UPS,2014-07-28,102.66000366210938
71166,UPS,2014-07-29,98.86000061035156
71167,UPS,2014-07-30,99.3499984741211
71168,UPS,2014-07-31,97.08999633789062
71169,UPS,2014-08-01,97.02999877929688
71170,UPS,2014-08-04,97.18000030517578
71171,UPS,2014-08-05,96.51000213623048
71172,UPS,2014-08-06,95.7300033569336
71173,UPS,2014-08-07,95.0500030517578
71174,UPS,2014-08-08,95.94000244140624
71175,UPS,2014-08-11,96.06999969482422
71176,UPS,2014-08-12,96.41000366210938
71177,UPS,2014-08-13,96.62000274658205
71178,UPS,2014-08-14,96.06999969482422
71179,UPS,2014-08-15,96.8499984741211
71180,UPS,2014-08-18,97.62000274658205
71181,UPS,2014-08-19,98.2699966430664
71182,UPS,2014-08-20,98.8000030517578
71183,UPS,2014-08-21,98.41000366210938
71184,UPS,2014-08-22,97.7699966430664
71185,UPS,2014-08-25,97.9000015258789
71186,UPS,2014-08-26,97.41999816894533
71187,UPS,2014-08-27,97.37999725341795
71188,UPS,2014-08-28,97.44000244140624
71189,UPS,2014-08-29,97.33000183105467
71190,UPS,2014-09-02,97.9499969482422
71191,UPS,2014-09-03,97.97000122070312
71192,UPS,2014-09-04,98.47000122070312
71193,UPS,2014-09-05,98.86000061035156
71194,UPS,2014-09-08,98.41999816894533
71195,UPS,2014-09-09,97.70999908447266
71196,UPS,2014-09-10,97.62000274658205
71197,UPS,2014-09-11,97.94000244140624
71198,UPS,2014-09-12,98.0500030517578
71199,UPS,2014-09-15,97.62000274658205
71200,UPS,2014-09-16,97.95999908447266
71201,UPS,2014-09-17,99.38999938964844
71202,UPS,2014-09-18,99.62999725341795
71203,UPS,2014-09-19,99.44000244140624
71204,UPS,2014-09-22,98.13999938964844
71205,UPS,2014-09-23,97.31999969482422
71206,UPS,2014-09-24,98.08000183105467
71207,UPS,2014-09-25,96.52999877929688
71208,UPS,2014-09-26,97.4800033569336
71209,UPS,2014-09-29,97.33999633789062
71210,UPS,2014-09-30,98.29000091552734
71211,UPS,2014-10-01,96.91999816894533
71212,UPS,2014-10-02,97.13999938964844
71213,UPS,2014-10-03,98.79000091552734
71214,UPS,2014-10-06,98.55999755859376
71215,UPS,2014-10-07,96.43000030517578
71216,UPS,2014-10-08,98.13999938964844
71217,UPS,2014-10-09,96.52999877929688
71218,UPS,2014-10-10,95.77999877929688
71219,UPS,2014-10-13,94.66999816894533
71220,UPS,2014-10-14,95.8000030517578
71221,UPS,2014-10-15,96.4499969482422
71222,UPS,2014-10-16,95.62999725341795
71223,UPS,2014-10-17,97.26000213623048
71224,UPS,2014-10-20,98.08000183105467
71225,UPS,2014-10-21,100.75
71226,UPS,2014-10-22,99.05999755859376
71227,UPS,2014-10-23,100.4800033569336
71228,UPS,2014-10-24,100.58999633789062
71229,UPS,2014-10-27,102.25
71230,UPS,2014-10-28,102.9000015258789
71231,UPS,2014-10-29,102.62000274658205
71232,UPS,2014-10-30,103.29000091552734
71233,UPS,2014-10-31,104.91000366210938
71234,UPS,2014-11-03,105.63999938964844
71235,UPS,2014-11-04,107.08000183105467
71236,UPS,2014-11-05,107.54000091552734
71237,UPS,2014-11-06,108.29000091552734
71238,UPS,2014-11-07,108.33000183105467
71239,UPS,2014-11-10,109.0500030517578
71240,UPS,2014-11-11,108.76000213623048
71241,UPS,2014-11-12,108.62000274658205
71242,UPS,2014-11-13,107.79000091552734
71243,UPS,2014-11-14,106.83000183105467
71244,UPS,2014-11-17,106.47000122070312
71245,UPS,2014-11-18,106.02999877929688
71246,UPS,2014-11-19,105.63999938964844
71247,UPS,2014-11-20,106.70999908447266
71248,UPS,2014-11-21,107.3499984741211
71249,UPS,2014-11-24,107.26000213623048
71250,UPS,2014-11-25,107.12000274658205
71251,UPS,2014-11-26,106.9800033569336
71252,UPS,2014-11-28,109.91999816894533
71253,UPS,2014-12-01,109.79000091552734
71254,UPS,2014-12-02,110.41000366210938
71255,UPS,2014-12-03,110.9000015258789
71256,UPS,2014-12-04,110.43000030517578
71257,UPS,2014-12-05,110.9800033569336
71258,UPS,2014-12-08,110.20999908447266
71259,UPS,2014-12-09,110.02999877929688
71260,UPS,2014-12-10,110.05999755859376
71261,UPS,2014-12-11,110.62999725341795
71262,UPS,2014-12-12,110.0
71263,UPS,2014-12-15,110.75
71264,UPS,2014-12-16,109.83000183105467
71265,UPS,2014-12-17,108.5500030517578
71266,UPS,2014-12-18,110.93000030517578
71267,UPS,2014-12-19,110.95999908447266
71268,UPS,2014-12-22,112.0
71269,UPS,2014-12-23,112.4499969482422
71270,UPS,2014-12-24,112.41000366210938
71271,UPS,2014-12-26,111.93000030517578
71272,UPS,2014-12-29,112.4499969482422
71273,UPS,2014-12-30,112.13999938964844
71274,UPS,2014-12-31,111.16999816894533
71275,UPS,2015-01-02,110.37999725341795
71276,UPS,2015-01-05,108.16999816894533
71277,UPS,2015-01-06,107.45999908447266
71278,UPS,2015-01-07,108.45999908447266
71279,UPS,2015-01-08,110.41000366210938
71280,UPS,2015-01-09,109.5999984741211
71281,UPS,2015-01-12,109.63999938964844
71282,UPS,2015-01-13,110.11000061035156
71283,UPS,2015-01-14,109.37000274658205
71284,UPS,2015-01-15,109.29000091552734
71285,UPS,2015-01-16,110.3000030517578
71286,UPS,2015-01-20,111.30999755859376
71287,UPS,2015-01-21,111.68000030517578
71288,UPS,2015-01-22,114.25
71289,UPS,2015-01-23,102.93000030517578
71290,UPS,2015-01-26,102.3499984741211
71291,UPS,2015-01-27,100.8499984741211
71292,UPS,2015-01-28,99.3000030517578
71293,UPS,2015-01-29,100.41999816894533
71294,UPS,2015-01-30,98.83999633789062
71295,UPS,2015-02-02,100.12999725341795
71296,UPS,2015-02-03,100.56999969482422
71297,UPS,2015-02-04,100.52999877929688
71298,UPS,2015-02-05,101.45999908447266
71299,UPS,2015-02-06,100.66999816894533
71300,UPS,2015-02-09,100.45999908447266
71301,UPS,2015-02-10,101.08000183105467
71302,UPS,2015-02-11,100.91000366210938
71303,UPS,2015-02-12,101.41000366210938
71304,UPS,2015-02-13,101.79000091552734
71305,UPS,2015-02-17,102.51000213623048
71306,UPS,2015-02-18,102.62000274658205
71307,UPS,2015-02-19,101.6999969482422
71308,UPS,2015-02-20,101.95999908447266
71309,UPS,2015-02-23,101.7699966430664
71310,UPS,2015-02-24,102.31999969482422
71311,UPS,2015-02-25,101.95999908447266
71312,UPS,2015-02-26,101.86000061035156
71313,UPS,2015-02-27,101.7300033569336
71314,UPS,2015-03-02,101.93000030517578
71315,UPS,2015-03-03,101.5
71316,UPS,2015-03-04,100.41999816894533
71317,UPS,2015-03-05,100.72000122070312
71318,UPS,2015-03-06,100.62000274658205
71319,UPS,2015-03-09,100.5500030517578
71320,UPS,2015-03-10,99.47000122070312
71321,UPS,2015-03-11,98.72000122070312
71322,UPS,2015-03-12,99.66999816894533
71323,UPS,2015-03-13,98.52999877929688
71324,UPS,2015-03-16,100.26000213623048
71325,UPS,2015-03-17,99.5999984741211
71326,UPS,2015-03-18,100.26000213623048
71327,UPS,2015-03-19,99.91000366210938
71328,UPS,2015-03-20,100.25
71329,UPS,2015-03-23,99.87999725341795
71330,UPS,2015-03-24,99.26000213623048
71331,UPS,2015-03-25,97.45999908447266
71332,UPS,2015-03-26,96.63999938964844
71333,UPS,2015-03-27,96.58999633789062
71334,UPS,2015-03-30,97.2699966430664
71335,UPS,2015-03-31,96.94000244140624
71336,UPS,2015-04-01,96.54000091552734
71337,UPS,2015-04-02,96.47000122070312
71338,UPS,2015-04-06,96.83999633789062
71339,UPS,2015-04-07,96.68000030517578
71340,UPS,2015-04-08,96.66999816894533
71341,UPS,2015-04-09,96.6999969482422
71342,UPS,2015-04-10,96.79000091552734
71343,UPS,2015-04-13,96.1500015258789
71344,UPS,2015-04-14,96.5500030517578
71345,UPS,2015-04-15,96.62000274658205
71346,UPS,2015-04-16,96.13999938964844
71347,UPS,2015-04-17,95.37999725341795
71348,UPS,2015-04-20,97.45999908447266
71349,UPS,2015-04-21,97.61000061035156
71350,UPS,2015-04-22,98.13999938964844
71351,UPS,2015-04-23,98.22000122070312
71352,UPS,2015-04-24,98.0999984741211
71353,UPS,2015-04-27,97.43000030517578
71354,UPS,2015-04-28,100.7699966430664
71355,UPS,2015-04-29,101.25
71356,UPS,2015-04-30,100.52999877929688
71357,UPS,2015-05-01,101.37999725341795
71358,UPS,2015-05-04,101.43000030517578
71359,UPS,2015-05-05,100.11000061035156
71360,UPS,2015-05-06,99.22000122070312
71361,UPS,2015-05-07,99.63999938964844
71362,UPS,2015-05-08,100.36000061035156
71363,UPS,2015-05-11,100.52999877929688
71364,UPS,2015-05-12,99.97000122070312
71365,UPS,2015-05-13,99.43000030517578
71366,UPS,2015-05-14,100.66999816894533
71367,UPS,2015-05-15,102.12999725341795
71368,UPS,2015-05-18,101.91000366210938
71369,UPS,2015-05-19,102.08000183105467
71370,UPS,2015-05-20,101.95999908447266
71371,UPS,2015-05-21,102.0500030517578
71372,UPS,2015-05-22,101.43000030517578
71373,UPS,2015-05-26,100.5199966430664
71374,UPS,2015-05-27,100.91999816894533
71375,UPS,2015-05-28,99.87000274658205
71376,UPS,2015-05-29,99.22000122070312
71377,UPS,2015-06-01,99.4800033569336
71378,UPS,2015-06-02,99.43000030517578
71379,UPS,2015-06-03,100.5999984741211
71380,UPS,2015-06-04,100.0999984741211
71381,UPS,2015-06-05,100.51000213623048
71382,UPS,2015-06-08,99.2699966430664
71383,UPS,2015-06-09,99.62000274658205
71384,UPS,2015-06-10,100.45999908447266
71385,UPS,2015-06-11,101.0
71386,UPS,2015-06-12,100.05999755859376
71387,UPS,2015-06-15,99.95999908447266
71388,UPS,2015-06-16,100.3499984741211
71389,UPS,2015-06-17,100.41999816894533
71390,UPS,2015-06-18,101.4000015258789
71391,UPS,2015-06-19,100.83999633789062
71392,UPS,2015-06-22,101.38999938964844
71393,UPS,2015-06-23,100.75
71394,UPS,2015-06-24,99.38999938964844
71395,UPS,2015-06-25,98.94000244140624
71396,UPS,2015-06-26,99.3499984741211
71397,UPS,2015-06-29,97.30999755859376
71398,UPS,2015-06-30,96.91000366210938
71399,UPS,2015-07-01,96.94000244140624
71400,UPS,2015-07-02,97.1999969482422
71401,UPS,2015-07-06,96.66000366210938
71402,UPS,2015-07-07,97.5
71403,UPS,2015-07-08,95.48999786376952
71404,UPS,2015-07-09,95.75
71405,UPS,2015-07-10,96.95999908447266
71406,UPS,2015-07-13,97.76000213623048
71407,UPS,2015-07-14,97.87000274658205
71408,UPS,2015-07-15,97.18000030517578
71409,UPS,2015-07-16,97.4800033569336
71410,UPS,2015-07-17,97.5999984741211
71411,UPS,2015-07-20,97.58999633789062
71412,UPS,2015-07-21,97.95999908447266
71413,UPS,2015-07-22,97.2300033569336
71414,UPS,2015-07-23,96.11000061035156
71415,UPS,2015-07-24,94.75
71416,UPS,2015-07-27,95.12000274658205
71417,UPS,2015-07-28,99.94000244140624
71418,UPS,2015-07-29,100.88999938964844
71419,UPS,2015-07-30,101.4000015258789
71420,UPS,2015-07-31,102.36000061035156
71421,UPS,2015-08-03,102.75
71422,UPS,2015-08-04,102.63999938964844
71423,UPS,2015-08-05,102.94000244140624
71424,UPS,2015-08-06,102.43000030517578
71425,UPS,2015-08-07,102.13999938964844
71426,UPS,2015-08-10,103.43000030517578
71427,UPS,2015-08-11,102.98999786376952
71428,UPS,2015-08-12,102.81999969482422
71429,UPS,2015-08-13,101.83999633789062
71430,UPS,2015-08-14,102.7300033569336
71431,UPS,2015-08-17,102.9000015258789
71432,UPS,2015-08-18,102.76000213623048
71433,UPS,2015-08-19,102.30999755859376
71434,UPS,2015-08-20,101.0500030517578
71435,UPS,2015-08-21,99.13999938964844
71436,UPS,2015-08-24,95.51000213623048
71437,UPS,2015-08-25,94.45999908447266
71438,UPS,2015-08-26,96.62999725341795
71439,UPS,2015-08-27,99.1500015258789
71440,UPS,2015-08-28,98.63999938964844
71441,UPS,2015-08-31,97.6500015258789
71442,UPS,2015-09-01,95.1999969482422
71443,UPS,2015-09-02,96.70999908447266
71444,UPS,2015-09-03,96.7699966430664
71445,UPS,2015-09-04,95.3000030517578
71446,UPS,2015-09-08,97.93000030517578
71447,UPS,2015-09-09,97.0500030517578
71448,UPS,2015-09-10,96.81999969482422
71449,UPS,2015-09-11,97.18000030517578
71450,UPS,2015-09-14,97.01000213623048
71451,UPS,2015-09-15,100.5199966430664
71452,UPS,2015-09-16,100.08000183105467
71453,UPS,2015-09-17,100.62000274658205
71454,UPS,2015-09-18,98.31999969482422
71455,UPS,2015-09-21,99.6500015258789
71456,UPS,2015-09-22,98.51000213623048
71457,UPS,2015-09-23,97.56999969482422
71458,UPS,2015-09-24,97.5
71459,UPS,2015-09-25,98.76000213623048
71460,UPS,2015-09-28,97.2699966430664
71461,UPS,2015-09-29,98.13999938964844
71462,UPS,2015-09-30,98.69000244140624
71463,UPS,2015-10-01,98.58000183105467
71464,UPS,2015-10-02,99.37999725341795
71465,UPS,2015-10-05,101.52999877929688
71466,UPS,2015-10-06,101.43000030517578
71467,UPS,2015-10-07,102.23999786376952
71468,UPS,2015-10-08,103.37999725341795
71469,UPS,2015-10-09,103.68000030517578
71470,UPS,2015-10-12,104.41000366210938
71471,UPS,2015-10-13,103.3000030517578
71472,UPS,2015-10-14,102.86000061035156
71473,UPS,2015-10-15,103.8000030517578
71474,UPS,2015-10-16,103.9499969482422
71475,UPS,2015-10-19,104.26000213623048
71476,UPS,2015-10-20,104.55999755859376
71477,UPS,2015-10-21,105.26000213623048
71478,UPS,2015-10-22,106.43000030517578
71479,UPS,2015-10-23,106.8000030517578
71480,UPS,2015-10-26,106.18000030517578
71481,UPS,2015-10-27,103.0999984741211
71482,UPS,2015-10-28,102.62999725341795
71483,UPS,2015-10-29,103.47000122070312
71484,UPS,2015-10-30,103.0199966430664
71485,UPS,2015-11-02,104.56999969482422
71486,UPS,2015-11-03,104.4800033569336
71487,UPS,2015-11-04,104.0
71488,UPS,2015-11-05,104.2300033569336
71489,UPS,2015-11-06,104.98999786376952
71490,UPS,2015-11-09,104.01000213623048
71491,UPS,2015-11-10,104.33999633789062
71492,UPS,2015-11-11,104.8000030517578
71493,UPS,2015-11-12,102.5999984741211
71494,UPS,2015-11-13,101.77999877929688
71495,UPS,2015-11-16,103.13999938964844
71496,UPS,2015-11-17,103.13999938964844
71497,UPS,2015-11-18,103.68000030517578
71498,UPS,2015-11-19,104.0999984741211
71499,UPS,2015-11-20,104.0999984741211
71500,UPS,2015-11-23,103.58999633789062
71501,UPS,2015-11-24,103.4000015258789
71502,UPS,2015-11-25,103.48999786376952
71503,UPS,2015-11-27,104.18000030517578
71504,UPS,2015-11-30,103.01000213623048
71505,UPS,2015-12-01,104.37999725341795
71506,UPS,2015-12-02,103.3000030517578
71507,UPS,2015-12-03,102.29000091552734
71508,UPS,2015-12-04,103.26000213623048
71509,UPS,2015-12-07,102.4499969482422
71510,UPS,2015-12-08,101.16000366210938
71511,UPS,2015-12-09,100.45999908447266
71512,UPS,2015-12-10,100.4499969482422
71513,UPS,2015-12-11,97.45999908447266
71514,UPS,2015-12-14,97.87000274658205
71515,UPS,2015-12-15,98.9000015258789
71516,UPS,2015-12-16,100.51000213623048
71517,UPS,2015-12-17,100.0
71518,UPS,2015-12-18,98.0
71519,UPS,2015-12-21,96.88999938964844
71520,UPS,2015-12-22,98.0
71521,UPS,2015-12-23,97.23999786376952
71522,UPS,2015-12-24,97.33999633789062
71523,UPS,2015-12-28,97.0
71524,UPS,2015-12-29,97.72000122070312
71525,UPS,2015-12-30,97.08999633789062
71526,UPS,2015-12-31,96.2300033569336
71527,UPS,2016-01-04,94.83999633789062
71528,UPS,2016-01-05,95.77999877929688
71529,UPS,2016-01-06,94.41999816894533
71530,UPS,2016-01-07,92.5999984741211
71531,UPS,2016-01-08,91.38999938964844
71532,UPS,2016-01-11,91.66000366210938
71533,UPS,2016-01-12,93.0
71534,UPS,2016-01-13,90.61000061035156
71535,UPS,2016-01-14,91.1500015258789
71536,UPS,2016-01-15,90.04000091552734
71537,UPS,2016-01-19,90.3499984741211
71538,UPS,2016-01-20,88.69999694824219
71539,UPS,2016-01-21,89.06999969482422
71540,UPS,2016-01-22,89.9000015258789
71541,UPS,2016-01-25,89.41999816894531
71542,UPS,2016-01-26,90.93000030517578
71543,UPS,2016-01-27,90.87000274658205
71544,UPS,2016-01-28,91.0
71545,UPS,2016-01-29,93.1999969482422
71546,UPS,2016-02-01,94.08000183105467
71547,UPS,2016-02-02,94.69000244140624
71548,UPS,2016-02-03,95.33000183105467
71549,UPS,2016-02-04,96.25
71550,UPS,2016-02-05,95.37000274658205
71551,UPS,2016-02-08,97.3000030517578
71552,UPS,2016-02-09,97.52999877929688
71553,UPS,2016-02-10,96.12000274658205
71554,UPS,2016-02-11,95.08999633789062
71555,UPS,2016-02-12,97.25
71556,UPS,2016-02-16,98.55999755859376
71557,UPS,2016-02-17,98.3000030517578
71558,UPS,2016-02-18,97.45999908447266
71559,UPS,2016-02-19,97.37000274658205
71560,UPS,2016-02-22,98.0199966430664
71561,UPS,2016-02-23,96.97000122070312
71562,UPS,2016-02-24,96.87000274658205
71563,UPS,2016-02-25,97.72000122070312
71564,UPS,2016-02-26,97.44000244140624
71565,UPS,2016-02-29,96.5500030517578
71566,UPS,2016-03-01,98.36000061035156
71567,UPS,2016-03-02,98.7699966430664
71568,UPS,2016-03-03,99.62000274658205
71569,UPS,2016-03-04,100.4000015258789
71570,UPS,2016-03-07,101.3000030517578
71571,UPS,2016-03-08,100.62000274658205
71572,UPS,2016-03-09,99.55999755859376
71573,UPS,2016-03-10,99.87000274658205
71574,UPS,2016-03-11,100.81999969482422
71575,UPS,2016-03-14,101.29000091552734
71576,UPS,2016-03-15,101.41999816894533
71577,UPS,2016-03-16,101.66999816894533
71578,UPS,2016-03-17,103.75
71579,UPS,2016-03-18,104.98999786376952
71580,UPS,2016-03-21,105.1500015258789
71581,UPS,2016-03-22,104.86000061035156
71582,UPS,2016-03-23,104.87999725341795
71583,UPS,2016-03-24,105.43000030517578
71584,UPS,2016-03-28,105.05999755859376
71585,UPS,2016-03-29,106.0999984741211
71586,UPS,2016-03-30,105.7300033569336
71587,UPS,2016-03-31,105.47000122070312
71588,UPS,2016-04-01,104.9499969482422
71589,UPS,2016-04-04,104.87999725341795
71590,UPS,2016-04-05,103.91999816894533
71591,UPS,2016-04-06,104.66999816894533
71592,UPS,2016-04-07,103.98999786376952
71593,UPS,2016-04-08,104.30999755859376
71594,UPS,2016-04-11,103.86000061035156
71595,UPS,2016-04-12,105.2300033569336
71596,UPS,2016-04-13,105.54000091552734
71597,UPS,2016-04-14,105.08000183105467
71598,UPS,2016-04-15,105.54000091552734
71599,UPS,2016-04-18,106.18000030517578
71600,UPS,2016-04-19,106.83999633789062
71601,UPS,2016-04-20,106.16999816894533
71602,UPS,2016-04-21,104.98999786376952
71603,UPS,2016-04-22,105.5199966430664
71604,UPS,2016-04-25,105.06999969482422
71605,UPS,2016-04-26,106.2300033569336
71606,UPS,2016-04-27,106.45999908447266
71607,UPS,2016-04-28,104.91000366210938
71608,UPS,2016-04-29,105.06999969482422
71609,UPS,2016-05-02,104.76000213623048
71610,UPS,2016-05-03,104.37999725341795
71611,UPS,2016-05-04,103.11000061035156
71612,UPS,2016-05-05,102.13999938964844
71613,UPS,2016-05-06,102.11000061035156
71614,UPS,2016-05-09,102.69000244140624
71615,UPS,2016-05-10,103.6500015258789
71616,UPS,2016-05-11,102.4499969482422
71617,UPS,2016-05-12,101.79000091552734
71618,UPS,2016-05-13,100.66000366210938
71619,UPS,2016-05-16,101.6500015258789
71620,UPS,2016-05-17,101.08999633789062
71621,UPS,2016-05-18,101.3000030517578
71622,UPS,2016-05-19,101.29000091552734
71623,UPS,2016-05-20,101.51000213623048
71624,UPS,2016-05-23,101.08999633789062
71625,UPS,2016-05-24,101.9800033569336
71626,UPS,2016-05-25,102.3000030517578
71627,UPS,2016-05-26,102.4499969482422
71628,UPS,2016-05-27,102.9800033569336
71629,UPS,2016-05-31,103.08999633789062
71630,UPS,2016-06-01,102.88999938964844
71631,UPS,2016-06-02,103.0500030517578
71632,UPS,2016-06-03,103.12000274658205
71633,UPS,2016-06-06,103.11000061035156
71634,UPS,2016-06-07,103.87000274658205
71635,UPS,2016-06-08,104.69000244140624
71636,UPS,2016-06-09,104.97000122070312
71637,UPS,2016-06-10,104.5199966430664
71638,UPS,2016-06-13,103.63999938964844
71639,UPS,2016-06-14,103.7300033569336
71640,UPS,2016-06-15,103.88999938964844
71641,UPS,2016-06-16,104.20999908447266
71642,UPS,2016-06-17,105.0199966430664
71643,UPS,2016-06-20,106.0999984741211
71644,UPS,2016-06-21,106.66999816894533
71645,UPS,2016-06-22,105.9499969482422
71646,UPS,2016-06-23,107.22000122070312
71647,UPS,2016-06-24,104.41000366210938
71648,UPS,2016-06-27,103.7699966430664
71649,UPS,2016-06-28,104.69000244140624
71650,UPS,2016-06-29,106.33999633789062
71651,UPS,2016-06-30,107.72000122070312
71652,UPS,2016-07-01,108.36000061035156
71653,UPS,2016-07-05,108.4499969482422
71654,UPS,2016-07-06,107.72000122070312
71655,UPS,2016-07-07,107.8499984741211
71656,UPS,2016-07-08,109.5199966430664
71657,UPS,2016-07-11,110.01000213623048
71658,UPS,2016-07-12,110.29000091552734
71659,UPS,2016-07-13,110.79000091552734
71660,UPS,2016-07-14,111.5
71661,UPS,2016-07-15,111.02999877929688
71662,UPS,2016-07-18,110.9000015258789
71663,UPS,2016-07-19,110.63999938964844
71664,UPS,2016-07-20,110.58999633789062
71665,UPS,2016-07-21,109.88999938964844
71666,UPS,2016-07-22,110.36000061035156
71667,UPS,2016-07-25,110.0999984741211
71668,UPS,2016-07-26,110.37000274658205
71669,UPS,2016-07-27,108.8000030517578
71670,UPS,2016-07-28,108.7300033569336
71671,UPS,2016-07-29,108.0999984741211
71672,UPS,2016-08-01,108.01000213623048
71673,UPS,2016-08-02,107.45999908447266
71674,UPS,2016-08-03,108.29000091552734
71675,UPS,2016-08-04,107.83999633789062
71676,UPS,2016-08-05,108.79000091552734
71677,UPS,2016-08-08,108.95999908447266
71678,UPS,2016-08-09,109.6500015258789
71679,UPS,2016-08-10,109.87999725341795
71680,UPS,2016-08-11,110.9000015258789
71681,UPS,2016-08-12,109.91000366210938
71682,UPS,2016-08-15,109.8499984741211
71683,UPS,2016-08-16,109.80999755859376
71684,UPS,2016-08-17,110.23999786376952
71685,UPS,2016-08-18,110.48999786376952
71686,UPS,2016-08-19,110.56999969482422
71687,UPS,2016-08-22,109.83000183105467
71688,UPS,2016-08-23,109.44000244140624
71689,UPS,2016-08-24,109.63999938964844
71690,UPS,2016-08-25,109.33000183105467
71691,UPS,2016-08-26,108.9499969482422
71692,UPS,2016-08-29,109.12000274658205
71693,UPS,2016-08-30,109.37999725341795
71694,UPS,2016-08-31,109.22000122070312
71695,UPS,2016-09-01,109.5
71696,UPS,2016-09-02,109.58999633789062
71697,UPS,2016-09-06,109.5
71698,UPS,2016-09-07,109.4800033569336
71699,UPS,2016-09-08,108.94000244140624
71700,UPS,2016-09-09,107.62999725341795
71701,UPS,2016-09-12,108.5500030517578
71702,UPS,2016-09-13,106.86000061035156
71703,UPS,2016-09-14,106.86000061035156
71704,UPS,2016-09-15,107.08000183105467
71705,UPS,2016-09-16,106.86000061035156
71706,UPS,2016-09-19,107.12000274658205
71707,UPS,2016-09-20,108.3499984741211
71708,UPS,2016-09-21,109.66000366210938
71709,UPS,2016-09-22,109.66999816894533
71710,UPS,2016-09-23,109.20999908447266
71711,UPS,2016-09-26,108.83999633789062
71712,UPS,2016-09-27,110.01000213623048
71713,UPS,2016-09-28,109.25
71714,UPS,2016-09-29,108.20999908447266
71715,UPS,2016-09-30,109.36000061035156
71716,UPS,2016-10-03,109.18000030517578
71717,UPS,2016-10-04,108.5199966430664
71718,UPS,2016-10-05,109.16000366210938
71719,UPS,2016-10-06,109.12000274658205
71720,UPS,2016-10-07,108.8000030517578
71721,UPS,2016-10-10,109.0500030517578
71722,UPS,2016-10-11,108.6999969482422
71723,UPS,2016-10-12,108.73999786376952
71724,UPS,2016-10-13,108.3000030517578
71725,UPS,2016-10-14,108.41999816894533
71726,UPS,2016-10-17,108.02999877929688
71727,UPS,2016-10-18,108.12999725341795
71728,UPS,2016-10-19,108.0500030517578
71729,UPS,2016-10-20,107.4000015258789
71730,UPS,2016-10-21,107.16000366210938
71731,UPS,2016-10-24,108.4499969482422
71732,UPS,2016-10-25,107.83999633789062
71733,UPS,2016-10-26,108.61000061035156
71734,UPS,2016-10-27,108.08000183105467
71735,UPS,2016-10-28,107.6999969482422
71736,UPS,2016-10-31,107.76000213623048
71737,UPS,2016-11-01,106.83999633789062
71738,UPS,2016-11-02,106.9000015258789
71739,UPS,2016-11-03,107.4800033569336
71740,UPS,2016-11-04,106.94000244140624
71741,UPS,2016-11-07,109.8000030517578
71742,UPS,2016-11-08,112.02999877929688
71743,UPS,2016-11-09,112.6999969482422
71744,UPS,2016-11-10,113.30999755859376
71745,UPS,2016-11-11,114.2300033569336
71746,UPS,2016-11-14,112.91000366210938
71747,UPS,2016-11-15,113.18000030517578
71748,UPS,2016-11-16,112.80999755859376
71749,UPS,2016-11-17,113.48999786376952
71750,UPS,2016-11-18,114.08999633789062
71751,UPS,2016-11-21,114.6999969482422
71752,UPS,2016-11-22,114.62999725341795
71753,UPS,2016-11-23,115.68000030517578
71754,UPS,2016-11-25,116.26000213623048
71755,UPS,2016-11-28,115.69000244140624
71756,UPS,2016-11-29,116.27999877929688
71757,UPS,2016-11-30,115.91999816894533
71758,UPS,2016-12-01,116.43000030517578
71759,UPS,2016-12-02,116.3499984741211
71760,UPS,2016-12-05,116.55999755859376
71761,UPS,2016-12-06,116.54000091552734
71762,UPS,2016-12-07,118.62000274658205
71763,UPS,2016-12-08,118.9800033569336
71764,UPS,2016-12-09,119.5999984741211
71765,UPS,2016-12-12,120.12999725341795
71766,UPS,2016-12-13,120.16000366210938
71767,UPS,2016-12-14,117.26000213623048
71768,UPS,2016-12-15,117.27999877929688
71769,UPS,2016-12-16,115.80999755859376
71770,UPS,2016-12-19,116.9800033569336
71771,UPS,2016-12-20,117.5199966430664
71772,UPS,2016-12-21,116.0999984741211
71773,UPS,2016-12-22,116.3000030517578
71774,UPS,2016-12-23,115.97000122070312
71775,UPS,2016-12-27,116.12999725341795
71776,UPS,2016-12-28,115.1999969482422
71777,UPS,2016-12-29,114.9800033569336
71778,UPS,2016-12-30,114.63999938964844
71779,UPS,2017-01-03,115.08000183105467
71780,UPS,2017-01-04,115.11000061035156
71781,UPS,2017-01-05,115.16999816894533
71782,UPS,2017-01-06,115.4000015258789
71783,UPS,2017-01-09,114.7699966430664
71784,UPS,2017-01-10,113.91999816894533
71785,UPS,2017-01-11,114.18000030517578
71786,UPS,2017-01-12,113.91000366210938
71787,UPS,2017-01-13,114.23999786376952
71788,UPS,2017-01-17,114.06999969482422
71789,UPS,2017-01-18,114.95999908447266
71790,UPS,2017-01-19,114.2699966430664
71791,UPS,2017-01-20,114.95999908447266
71792,UPS,2017-01-23,114.45999908447266
71793,UPS,2017-01-24,116.0500030517578
71794,UPS,2017-01-25,116.98999786376952
71795,UPS,2017-01-26,116.93000030517578
71796,UPS,2017-01-27,118.08999633789062
71797,UPS,2017-01-30,117.02999877929688
71798,UPS,2017-01-31,109.12999725341795
71799,UPS,2017-02-01,105.3499984741211
71800,UPS,2017-02-02,105.0999984741211
71801,UPS,2017-02-03,106.9499969482422
71802,UPS,2017-02-06,106.05999755859376
71803,UPS,2017-02-07,105.69000244140624
71804,UPS,2017-02-08,106.16000366210938
71805,UPS,2017-02-09,106.45999908447266
71806,UPS,2017-02-10,107.33999633789062
71807,UPS,2017-02-13,108.5
71808,UPS,2017-02-14,108.98999786376952
71809,UPS,2017-02-15,109.0199966430664
71810,UPS,2017-02-16,107.22000122070312
71811,UPS,2017-02-17,106.9000015258789
71812,UPS,2017-02-21,107.72000122070312
71813,UPS,2017-02-22,105.62000274658205
71814,UPS,2017-02-23,105.08999633789062
71815,UPS,2017-02-24,106.18000030517578
71816,UPS,2017-02-27,106.7300033569336
71817,UPS,2017-02-28,105.76000213623048
71818,UPS,2017-03-01,106.87000274658205
71819,UPS,2017-03-02,105.9499969482422
71820,UPS,2017-03-03,105.93000030517578
71821,UPS,2017-03-06,106.0999984741211
71822,UPS,2017-03-07,105.63999938964844
71823,UPS,2017-03-08,105.7300033569336
71824,UPS,2017-03-09,105.9000015258789
71825,UPS,2017-03-10,106.7300033569336
71826,UPS,2017-03-13,107.48999786376952
71827,UPS,2017-03-14,106.83000183105467
71828,UPS,2017-03-15,107.73999786376952
71829,UPS,2017-03-16,107.8000030517578
71830,UPS,2017-03-17,108.1500015258789
71831,UPS,2017-03-20,107.12000274658205
71832,UPS,2017-03-21,106.51000213623048
71833,UPS,2017-03-22,106.5199966430664
71834,UPS,2017-03-23,105.6500015258789
71835,UPS,2017-03-24,105.0500030517578
71836,UPS,2017-03-27,104.77999877929688
71837,UPS,2017-03-28,106.19000244140624
71838,UPS,2017-03-29,106.02999877929688
71839,UPS,2017-03-30,106.66000366210938
71840,UPS,2017-03-31,107.3000030517578
71841,UPS,2017-04-03,106.4000015258789
71842,UPS,2017-04-04,106.62999725341795
71843,UPS,2017-04-05,106.73999786376952
71844,UPS,2017-04-06,106.66999816894533
71845,UPS,2017-04-07,104.98999786376952
71846,UPS,2017-04-10,106.41999816894533
71847,UPS,2017-04-11,105.75
71848,UPS,2017-04-12,104.2300033569336
71849,UPS,2017-04-13,103.73999786376952
71850,UPS,2017-04-17,104.87000274658205
71851,UPS,2017-04-18,104.0999984741211
71852,UPS,2017-04-19,104.45999908447266
71853,UPS,2017-04-20,105.52999877929688
71854,UPS,2017-04-21,105.7699966430664
71855,UPS,2017-04-24,106.97000122070312
71856,UPS,2017-04-25,107.36000061035156
71857,UPS,2017-04-26,107.62000274658205
71858,UPS,2017-04-27,108.83000183105467
71859,UPS,2017-04-28,107.45999908447266
71860,UPS,2017-05-01,106.54000091552734
71861,UPS,2017-05-02,106.91999816894533
71862,UPS,2017-05-03,107.3499984741211
71863,UPS,2017-05-04,107.0500030517578
71864,UPS,2017-05-05,107.43000030517578
71865,UPS,2017-05-08,107.5199966430664
71866,UPS,2017-05-09,106.51000213623048
71867,UPS,2017-05-10,105.0999984741211
71868,UPS,2017-05-11,104.1500015258789
71869,UPS,2017-05-12,104.12999725341795
71870,UPS,2017-05-15,105.29000091552734
71871,UPS,2017-05-16,104.5
71872,UPS,2017-05-17,102.87000274658205
71873,UPS,2017-05-18,103.19000244140624
71874,UPS,2017-05-19,103.41999816894533
71875,UPS,2017-05-22,103.77999877929688
71876,UPS,2017-05-23,104.1999969482422
71877,UPS,2017-05-24,104.72000122070312
71878,UPS,2017-05-25,105.94000244140624
71879,UPS,2017-05-26,105.87000274658205
71880,UPS,2017-05-30,106.80999755859376
71881,UPS,2017-05-31,105.97000122070312
71882,UPS,2017-06-01,107.66000366210938
71883,UPS,2017-06-02,107.66999816894533
71884,UPS,2017-06-05,107.9499969482422
71885,UPS,2017-06-06,107.43000030517578
71886,UPS,2017-06-07,106.68000030517578
71887,UPS,2017-06-08,106.75
71888,UPS,2017-06-09,107.02999877929688
71889,UPS,2017-06-12,108.94000244140624
71890,UPS,2017-06-13,109.8499984741211
71891,UPS,2017-06-14,109.38999938964844
71892,UPS,2017-06-15,110.26000213623048
71893,UPS,2017-06-16,110.58999633789062
71894,UPS,2017-06-19,110.87000274658205
71895,UPS,2017-06-20,109.61000061035156
71896,UPS,2017-06-21,109.19000244140624
71897,UPS,2017-06-22,109.06999969482422
71898,UPS,2017-06-23,110.2699966430664
71899,UPS,2017-06-26,111.01000213623048
71900,UPS,2017-06-27,109.66999816894533
71901,UPS,2017-06-28,110.08000183105467
71902,UPS,2017-06-29,109.77999877929688
71903,UPS,2017-06-30,110.58999633789062
71904,UPS,2017-07-03,110.61000061035156
71905,UPS,2017-07-05,110.5199966430664
71906,UPS,2017-07-06,109.23999786376952
71907,UPS,2017-07-07,110.36000061035156
71908,UPS,2017-07-10,110.20999908447266
71909,UPS,2017-07-11,110.06999969482422
71910,UPS,2017-07-12,110.56999969482422
71911,UPS,2017-07-13,111.16000366210938
71912,UPS,2017-07-14,112.41000366210938
71913,UPS,2017-07-17,112.02999877929688
71914,UPS,2017-07-18,111.83000183105467
71915,UPS,2017-07-19,112.98999786376952
71916,UPS,2017-07-20,112.58000183105467
71917,UPS,2017-07-21,112.68000030517578
71918,UPS,2017-07-24,112.1500015258789
71919,UPS,2017-07-25,113.22000122070312
71920,UPS,2017-07-26,112.29000091552734
71921,UPS,2017-07-27,107.79000091552734
71922,UPS,2017-07-28,109.66000366210938
71923,UPS,2017-07-31,110.29000091552734
71924,UPS,2017-08-01,110.16999816894533
71925,UPS,2017-08-02,111.26000213623048
71926,UPS,2017-08-03,111.5199966430664
71927,UPS,2017-08-04,112.0500030517578
71928,UPS,2017-08-07,111.86000061035156
71929,UPS,2017-08-08,111.88999938964844
71930,UPS,2017-08-09,112.41000366210938
71931,UPS,2017-08-10,110.91999816894533
71932,UPS,2017-08-11,111.44000244140624
71933,UPS,2017-08-14,113.69000244140624
71934,UPS,2017-08-15,114.18000030517578
71935,UPS,2017-08-16,114.76000213623048
71936,UPS,2017-08-17,112.91999816894533
71937,UPS,2017-08-18,113.33999633789062
71938,UPS,2017-08-21,113.83000183105467
71939,UPS,2017-08-22,114.5999984741211
71940,UPS,2017-08-23,113.5500030517578
71941,UPS,2017-08-24,113.3499984741211
71942,UPS,2017-08-25,113.4000015258789
71943,UPS,2017-08-28,113.79000091552734
71944,UPS,2017-08-29,114.88999938964844
71945,UPS,2017-08-30,114.97000122070312
71946,UPS,2017-08-31,114.36000061035156
71947,UPS,2017-09-01,114.38999938964844
71948,UPS,2017-09-05,113.91999816894533
71949,UPS,2017-09-06,113.80999755859376
71950,UPS,2017-09-07,114.66999816894533
71951,UPS,2017-09-08,115.0500030517578
71952,UPS,2017-09-11,116.1999969482422
71953,UPS,2017-09-12,117.1500015258789
71954,UPS,2017-09-13,117.05999755859376
71955,UPS,2017-09-14,117.37999725341795
71956,UPS,2017-09-15,117.9000015258789
71957,UPS,2017-09-18,117.58999633789062
71958,UPS,2017-09-19,116.97000122070312
71959,UPS,2017-09-20,117.83000183105467
71960,UPS,2017-09-21,117.26000213623048
71961,UPS,2017-09-22,117.66999816894533
71962,UPS,2017-09-25,118.22000122070312
71963,UPS,2017-09-26,118.91999816894533
71964,UPS,2017-09-27,118.62000274658205
71965,UPS,2017-09-28,119.61000061035156
71966,UPS,2017-09-29,120.08999633789062
71967,UPS,2017-10-02,120.79000091552734
71968,UPS,2017-10-03,119.70999908447266
71969,UPS,2017-10-04,119.0
71970,UPS,2017-10-05,118.1999969482422
71971,UPS,2017-10-06,117.6999969482422
71972,UPS,2017-10-09,117.1500015258789
71973,UPS,2017-10-10,118.12000274658205
71974,UPS,2017-10-11,118.91999816894533
71975,UPS,2017-10-12,119.56999969482422
71976,UPS,2017-10-13,118.36000061035156
71977,UPS,2017-10-16,118.33999633789062
71978,UPS,2017-10-17,117.68000030517578
71979,UPS,2017-10-18,118.1500015258789
71980,UPS,2017-10-19,119.41999816894533
71981,UPS,2017-10-20,119.76000213623048
71982,UPS,2017-10-23,119.68000030517578
71983,UPS,2017-10-24,119.6999969482422
71984,UPS,2017-10-25,118.5500030517578
71985,UPS,2017-10-26,119.33000183105467
71986,UPS,2017-10-27,120.75
71987,UPS,2017-10-30,118.08999633789062
71988,UPS,2017-10-31,117.52999877929688
71989,UPS,2017-11-01,117.45999908447266
71990,UPS,2017-11-02,116.87000274658205
71991,UPS,2017-11-03,115.45999908447266
71992,UPS,2017-11-06,113.91999816894533
71993,UPS,2017-11-07,113.9499969482422
71994,UPS,2017-11-08,113.12999725341795
71995,UPS,2017-11-09,112.5500030517578
71996,UPS,2017-11-10,113.2300033569336
71997,UPS,2017-11-13,114.80999755859376
71998,UPS,2017-11-14,114.06999969482422
71999,UPS,2017-11-15,112.88999938964844
72000,UPS,2017-11-16,113.6999969482422
72001,UPS,2017-11-17,112.94000244140624
72002,UPS,2017-11-20,113.1999969482422
72003,UPS,2017-11-21,113.91999816894533
72004,UPS,2017-11-22,113.7699966430664
72005,UPS,2017-11-24,113.13999938964844
72006,UPS,2017-11-27,114.54000091552734
72007,UPS,2017-11-28,115.19000244140624
72008,UPS,2017-11-29,119.04000091552734
72009,UPS,2017-11-30,121.4499969482422
72010,UPS,2017-12-01,120.30999755859376
72011,UPS,2017-12-04,123.72000122070312
72012,UPS,2017-12-05,120.37000274658205
72013,UPS,2017-12-06,118.29000091552734
72014,UPS,2017-12-07,119.7300033569336
72015,UPS,2017-12-08,119.55999755859376
72016,UPS,2017-12-11,118.0500030517578
72017,UPS,2017-12-12,118.16000366210938
72018,UPS,2017-12-13,118.4000015258789
72019,UPS,2017-12-14,116.83999633789062
72020,UPS,2017-12-15,118.0
72021,UPS,2017-12-18,118.80999755859376
72022,UPS,2017-12-19,119.0
72023,UPS,2017-12-20,118.33000183105467
72024,UPS,2017-12-21,118.58000183105467
72025,UPS,2017-12-22,118.63999938964844
72026,UPS,2017-12-26,118.26000213623048
72027,UPS,2017-12-27,119.08000183105467
72028,UPS,2017-12-28,119.0500030517578
72029,UPS,2017-12-29,119.1500015258789
72030,UPS,2018-01-02,123.66999816894533
72031,UPS,2018-01-03,126.41000366210938
72032,UPS,2018-01-04,127.2300033569336
72033,UPS,2018-01-05,127.62000274658205
72034,UPS,2018-01-08,129.1699981689453
72035,UPS,2018-01-09,129.11000061035156
72036,UPS,2018-01-10,129.7899932861328
72037,UPS,2018-01-11,133.4600067138672
72038,UPS,2018-01-12,134.08999633789062
72039,UPS,2018-01-16,132.8800048828125
72040,UPS,2018-01-17,134.00999450683594
72041,UPS,2018-01-18,133.58999633789062
72042,UPS,2018-01-19,133.0800018310547
72043,UPS,2018-01-22,132.86000061035156
72044,UPS,2018-01-23,132.07000732421875
72045,UPS,2018-01-24,131.69000244140625
72046,UPS,2018-01-25,131.2899932861328
72047,UPS,2018-01-26,132.72000122070312
72048,UPS,2018-01-29,130.63999938964844
72049,UPS,2018-01-30,128.11000061035156
72050,UPS,2018-01-31,127.31999969482422
72051,UPS,2018-02-01,119.51000213623048
72052,UPS,2018-02-02,116.47000122070312
72053,UPS,2018-02-05,113.3000030517578
72054,UPS,2018-02-06,112.70999908447266
72055,UPS,2018-02-07,111.91000366210938
72056,UPS,2018-02-08,109.27999877929688
72057,UPS,2018-02-09,106.38999938964844
72058,UPS,2018-02-12,106.30999755859376
72059,UPS,2018-02-13,107.55999755859376
72060,UPS,2018-02-14,106.5999984741211
72061,UPS,2018-02-15,108.30999755859376
72062,UPS,2018-02-16,106.4000015258789
72063,UPS,2018-02-20,104.70999908447266
72064,UPS,2018-02-21,104.6999969482422
72065,UPS,2018-02-22,105.08000183105467
72066,UPS,2018-02-23,105.61000061035156
72067,UPS,2018-02-26,108.06999969482422
72068,UPS,2018-02-27,105.69000244140624
72069,UPS,2018-02-28,104.41000366210938
72070,UPS,2018-03-01,106.43000030517578
72071,UPS,2018-03-02,105.37000274658205
72072,UPS,2018-03-05,105.80999755859376
72073,UPS,2018-03-06,109.8000030517578
72074,UPS,2018-03-07,109.20999908447266
72075,UPS,2018-03-08,108.8000030517578
72076,UPS,2018-03-09,110.37999725341795
72077,UPS,2018-03-12,108.91000366210938
72078,UPS,2018-03-13,109.33000183105467
72079,UPS,2018-03-14,108.76000213623048
72080,UPS,2018-03-15,109.72000122070312
72081,UPS,2018-03-16,110.91000366210938
72082,UPS,2018-03-19,108.45999908447266
72083,UPS,2018-03-20,108.02999877929688
72084,UPS,2018-03-21,107.6500015258789
72085,UPS,2018-03-22,104.4499969482422
72086,UPS,2018-03-23,101.66000366210938
72087,UPS,2018-03-26,103.6999969482422
72088,UPS,2018-03-27,102.16999816894533
72089,UPS,2018-03-28,102.68000030517578
72090,UPS,2018-03-29,104.66000366210938
72091,UPS,2018-04-02,103.83999633789062
72092,UPS,2018-04-03,105.54000091552734
72093,UPS,2018-04-04,106.41000366210938
72094,UPS,2018-04-05,107.18000030517578
72095,UPS,2018-04-06,105.33000183105467
72096,UPS,2018-04-09,104.5999984741211
72097,UPS,2018-04-10,106.0199966430664
72098,UPS,2018-04-11,106.08999633789062
72099,UPS,2018-04-12,106.98999786376952
72100,UPS,2018-04-13,107.25
72101,UPS,2018-04-16,109.25
72102,UPS,2018-04-17,109.5199966430664
72103,UPS,2018-04-18,110.9000015258789
72104,UPS,2018-04-19,109.68000030517578
72105,UPS,2018-04-20,108.5500030517578
72106,UPS,2018-04-23,109.11000061035156
72107,UPS,2018-04-24,108.22000122070312
72108,UPS,2018-04-25,108.66000366210938
72109,UPS,2018-04-26,113.27999877929688
72110,UPS,2018-04-27,113.98999786376952
72111,UPS,2018-04-30,113.5
72112,UPS,2018-05-01,112.4499969482422
72113,UPS,2018-05-02,111.1500015258789
72114,UPS,2018-05-03,109.80999755859376
72115,UPS,2018-05-04,111.30999755859376
72116,UPS,2018-05-07,112.12000274658205
72117,UPS,2018-05-08,111.2699966430664
72118,UPS,2018-05-09,111.4000015258789
72119,UPS,2018-05-10,113.98999786376952
72120,UPS,2018-05-11,115.4499969482422
72121,UPS,2018-05-14,116.33999633789062
72122,UPS,2018-05-15,115.61000061035156
72123,UPS,2018-05-16,116.31999969482422
72124,UPS,2018-05-17,116.58999633789062
72125,UPS,2018-05-18,115.37999725341795
72126,UPS,2018-05-21,117.08000183105467
72127,UPS,2018-05-22,115.36000061035156
72128,UPS,2018-05-23,115.27999877929688
72129,UPS,2018-05-24,115.62999725341795
72130,UPS,2018-05-25,115.48999786376952
72131,UPS,2018-05-29,113.83000183105467
72132,UPS,2018-05-30,116.69000244140624
72133,UPS,2018-05-31,116.12000274658205
72134,UPS,2018-06-01,117.25
72135,UPS,2018-06-04,116.97000122070312
72136,UPS,2018-06-05,116.80999755859376
72137,UPS,2018-06-06,117.0199966430664
72138,UPS,2018-06-07,116.19000244140624
72139,UPS,2018-06-08,116.5999984741211
72140,UPS,2018-06-11,116.8499984741211
72141,UPS,2018-06-12,118.33999633789062
72142,UPS,2018-06-13,117.33000183105467
72143,UPS,2018-06-14,117.19000244140624
72144,UPS,2018-06-15,116.7699966430664
72145,UPS,2018-06-18,116.7699966430664
72146,UPS,2018-06-19,114.81999969482422
72147,UPS,2018-06-20,113.6500015258789
72148,UPS,2018-06-21,113.41999816894533
72149,UPS,2018-06-22,113.6999969482422
72150,UPS,2018-06-25,110.1999969482422
72151,UPS,2018-06-26,109.56999969482422
72152,UPS,2018-06-27,108.37999725341795
72153,UPS,2018-06-28,105.87999725341795
72154,UPS,2018-06-29,106.2300033569336
72155,UPS,2018-07-02,105.87999725341795
72156,UPS,2018-07-03,105.76000213623048
72157,UPS,2018-07-05,106.29000091552734
72158,UPS,2018-07-06,106.02999877929688
72159,UPS,2018-07-09,108.58999633789062
72160,UPS,2018-07-10,108.51000213623048
72161,UPS,2018-07-11,107.33000183105467
72162,UPS,2018-07-12,108.52999877929688
72163,UPS,2018-07-13,108.97000122070312
72164,UPS,2018-07-16,110.6500015258789
72165,UPS,2018-07-17,111.06999969482422
72166,UPS,2018-07-18,112.16000366210938
72167,UPS,2018-07-19,112.83999633789062
72168,UPS,2018-07-20,112.06999969482422
72169,UPS,2018-07-23,112.70999908447266
72170,UPS,2018-07-24,112.44000244140624
72171,UPS,2018-07-25,120.1999969482422
72172,UPS,2018-07-26,118.87000274658205
72173,UPS,2018-07-27,118.66000366210938
72174,UPS,2018-07-30,118.70999908447266
72175,UPS,2018-07-31,119.88999938964844
72176,UPS,2018-08-01,119.36000061035156
72177,UPS,2018-08-02,118.5999984741211
72178,UPS,2018-08-03,119.1500015258789
72179,UPS,2018-08-06,119.54000091552734
72180,UPS,2018-08-07,120.01000213623048
72181,UPS,2018-08-08,120.58000183105467
72182,UPS,2018-08-09,120.87000274658205
72183,UPS,2018-08-10,119.2699966430664
72184,UPS,2018-08-13,118.16000366210938
72185,UPS,2018-08-14,118.9800033569336
72186,UPS,2018-08-15,120.0500030517578
72187,UPS,2018-08-16,121.11000061035156
72188,UPS,2018-08-17,121.8000030517578
72189,UPS,2018-08-20,122.5500030517578
72190,UPS,2018-08-21,123.01000213623048
72191,UPS,2018-08-22,121.87000274658205
72192,UPS,2018-08-23,121.70999908447266
72193,UPS,2018-08-24,122.73999786376952
72194,UPS,2018-08-27,123.8499984741211
72195,UPS,2018-08-28,122.75
72196,UPS,2018-08-29,123.47000122070312
72197,UPS,2018-08-30,122.8499984741211
72198,UPS,2018-08-31,122.87999725341795
72199,UPS,2018-09-04,124.33999633789062
72200,UPS,2018-09-05,124.66000366210938
72201,UPS,2018-09-06,123.6999969482422
72202,UPS,2018-09-07,122.98999786376952
72203,UPS,2018-09-10,124.33999633789062
72204,UPS,2018-09-11,123.06999969482422
72205,UPS,2018-09-12,123.3000030517578
72206,UPS,2018-09-13,119.6999969482422
72207,UPS,2018-09-14,120.38999938964844
72208,UPS,2018-09-17,119.08999633789062
72209,UPS,2018-09-18,118.23999786376952
72210,UPS,2018-09-19,118.25
72211,UPS,2018-09-20,119.12000274658205
72212,UPS,2018-09-21,118.48999786376952
72213,UPS,2018-09-24,117.33000183105467
72214,UPS,2018-09-25,116.26000213623048
72215,UPS,2018-09-26,116.6999969482422
72216,UPS,2018-09-27,116.7300033569336
72217,UPS,2018-09-28,116.75
72218,UPS,2018-10-01,117.45999908447266
72219,UPS,2018-10-02,116.98999786376952
72220,UPS,2018-10-03,117.77999877929688
72221,UPS,2018-10-04,117.30999755859376
72222,UPS,2018-10-05,117.23999786376952
72223,UPS,2018-10-08,118.77999877929688
72224,UPS,2018-10-09,117.91999816894533
72225,UPS,2018-10-10,116.6500015258789
72226,UPS,2018-10-11,113.76000213623048
72227,UPS,2018-10-12,115.63999938964844
72228,UPS,2018-10-15,115.7699966430664
72229,UPS,2018-10-16,117.4800033569336
72230,UPS,2018-10-17,118.01000213623048
72231,UPS,2018-10-18,114.7300033569336
72232,UPS,2018-10-19,116.48999786376952
72233,UPS,2018-10-22,115.63999938964844
72234,UPS,2018-10-23,114.23999786376952
72235,UPS,2018-10-24,107.93000030517578
72236,UPS,2018-10-25,107.81999969482422
72237,UPS,2018-10-26,105.30999755859376
72238,UPS,2018-10-29,105.12999725341795
72239,UPS,2018-10-30,107.06999969482422
72240,UPS,2018-10-31,106.54000091552734
72241,UPS,2018-11-01,107.5199966430664
72242,UPS,2018-11-02,105.98999786376952
72243,UPS,2018-11-05,106.81999969482422
72244,UPS,2018-11-06,108.6500015258789
72245,UPS,2018-11-07,111.12999725341795
72246,UPS,2018-11-08,111.5
72247,UPS,2018-11-09,109.51000213623048
72248,UPS,2018-11-12,107.72000122070312
72249,UPS,2018-11-13,109.4000015258789
72250,UPS,2018-11-14,109.5
72251,UPS,2018-11-15,110.4499969482422
72252,UPS,2018-11-16,110.08999633789062
72253,UPS,2018-11-19,111.29000091552734
72254,UPS,2018-11-20,108.51000213623048
72255,UPS,2018-11-21,108.7699966430664
72256,UPS,2018-11-23,108.69000244140624
72257,UPS,2018-11-26,110.63999938964844
72258,UPS,2018-11-27,111.51000213623048
72259,UPS,2018-11-28,113.5500030517578
72260,UPS,2018-11-29,113.26000213623048
72261,UPS,2018-11-30,115.29000091552734
72262,UPS,2018-12-03,115.2699966430664
72263,UPS,2018-12-04,106.7699966430664
72264,UPS,2018-12-06,108.04000091552734
72265,UPS,2018-12-07,105.31999969482422
72266,UPS,2018-12-10,104.4000015258789
72267,UPS,2018-12-11,103.58000183105467
72268,UPS,2018-12-12,101.20999908447266
72269,UPS,2018-12-13,100.77999877929688
72270,UPS,2018-12-14,98.66000366210938
72271,UPS,2018-12-17,96.87000274658205
72272,UPS,2018-12-18,97.27999877929688
72273,UPS,2018-12-19,94.31999969482422
72274,UPS,2018-12-20,93.94000244140624
72275,UPS,2018-12-21,93.5
72276,UPS,2018-12-24,89.88999938964844
72277,UPS,2018-12-26,96.61000061035156
72278,UPS,2018-12-27,97.77999877929688
72279,UPS,2018-12-28,96.52999877929688
72280,UPS,2018-12-31,97.52999877929688
72281,UPS,2019-01-02,97.20999908447266
72282,UPS,2019-01-03,94.4499969482422
72283,UPS,2019-01-04,97.73999786376952
72284,UPS,2019-01-07,97.41000366210938
72285,UPS,2019-01-08,97.41999816894533
72286,UPS,2019-01-09,97.91999816894533
72287,UPS,2019-01-10,98.91000366210938
72288,UPS,2019-01-11,97.91000366210938
72289,UPS,2019-01-14,99.13999938964844
72290,UPS,2019-01-15,97.55999755859376
72291,UPS,2019-01-16,96.98999786376952
72292,UPS,2019-01-17,99.58000183105467
72293,UPS,2019-01-18,101.5999984741211
72294,UPS,2019-01-22,102.68000030517578
72295,UPS,2019-01-23,100.91999816894533
72296,UPS,2019-01-24,99.6999969482422
72297,UPS,2019-01-25,100.83000183105467
72298,UPS,2019-01-28,100.33000183105467
72299,UPS,2019-01-29,101.3000030517578
72300,UPS,2019-01-30,101.19000244140624
72301,UPS,2019-01-31,105.4000015258789
72302,UPS,2019-02-01,106.08999633789062
72303,UPS,2019-02-04,106.58000183105467
72304,UPS,2019-02-05,107.66000366210938
72305,UPS,2019-02-06,108.81999969482422
72306,UPS,2019-02-07,107.94000244140624
72307,UPS,2019-02-08,108.0999984741211
72308,UPS,2019-02-11,108.93000030517578
72309,UPS,2019-02-12,110.66000366210938
72310,UPS,2019-02-13,112.01000213623048
72311,UPS,2019-02-14,111.8000030517578
72312,UPS,2019-02-15,110.87000274658205
72313,UPS,2019-02-19,110.7699966430664
72314,UPS,2019-02-20,111.06999969482422
72315,UPS,2019-02-21,111.76000213623048
72316,UPS,2019-02-22,110.36000061035156
72317,UPS,2019-02-25,110.86000061035156
72318,UPS,2019-02-26,111.04000091552734
72319,UPS,2019-02-27,111.12999725341795
72320,UPS,2019-02-28,110.1999969482422
72321,UPS,2019-03-01,112.12999725341795
72322,UPS,2019-03-04,110.4800033569336
72323,UPS,2019-03-05,109.97000122070312
72324,UPS,2019-03-06,108.8499984741211
72325,UPS,2019-03-07,106.86000061035156
72326,UPS,2019-03-08,106.68000030517578
72327,UPS,2019-03-11,108.83000183105467
72328,UPS,2019-03-12,109.01000213623048
72329,UPS,2019-03-13,110.86000061035156
72330,UPS,2019-03-14,110.87999725341795
72331,UPS,2019-03-15,109.5199966430664
72332,UPS,2019-03-18,110.69000244140624
72333,UPS,2019-03-19,110.3499984741211
72334,UPS,2019-03-20,107.91999816894533
72335,UPS,2019-03-21,109.8000030517578
72336,UPS,2019-03-22,107.3499984741211
72337,UPS,2019-03-25,106.9000015258789
72338,UPS,2019-03-26,108.41000366210938
72339,UPS,2019-03-27,108.9800033569336
72340,UPS,2019-03-28,110.3000030517578
72341,UPS,2019-03-29,111.73999786376952
72342,UPS,2019-04-01,114.43000030517578
72343,UPS,2019-04-02,113.68000030517578
72344,UPS,2019-04-03,114.3499984741211
72345,UPS,2019-04-04,113.97000122070312
72346,UPS,2019-04-05,114.33000183105467
72347,UPS,2019-04-08,113.97000122070312
72348,UPS,2019-04-09,112.91000366210938
72349,UPS,2019-04-10,113.08000183105467
72350,UPS,2019-04-11,113.48999786376952
72351,UPS,2019-04-12,114.45999908447266
72352,UPS,2019-04-15,113.63999938964844
72353,UPS,2019-04-16,113.94000244140624
72354,UPS,2019-04-17,114.48999786376952
72355,UPS,2019-04-18,114.1500015258789
72356,UPS,2019-04-22,113.62000274658205
72357,UPS,2019-04-23,113.5999984741211
72358,UPS,2019-04-24,114.43000030517578
72359,UPS,2019-04-25,105.12999725341795
72360,UPS,2019-04-26,103.9499969482422
72361,UPS,2019-04-29,104.83999633789062
72362,UPS,2019-04-30,106.22000122070312
72363,UPS,2019-05-01,104.62000274658205
72364,UPS,2019-05-02,105.51000213623048
72365,UPS,2019-05-03,106.6500015258789
72366,UPS,2019-05-06,104.62000274658205
72367,UPS,2019-05-07,102.08999633789062
72368,UPS,2019-05-08,101.8499984741211
72369,UPS,2019-05-09,100.75
72370,UPS,2019-05-10,100.62999725341795
72371,UPS,2019-05-13,99.3499984741211
72372,UPS,2019-05-14,99.76000213623048
72373,UPS,2019-05-15,101.54000091552734
72374,UPS,2019-05-16,101.30999755859376
72375,UPS,2019-05-17,99.4000015258789
72376,UPS,2019-05-20,98.5199966430664
72377,UPS,2019-05-21,99.41000366210938
72378,UPS,2019-05-22,97.5
72379,UPS,2019-05-23,96.16999816894533
72380,UPS,2019-05-24,95.8499984741211
72381,UPS,2019-05-28,94.06999969482422
72382,UPS,2019-05-29,94.7699966430664
72383,UPS,2019-05-30,95.75
72384,UPS,2019-05-31,92.91999816894533
72385,UPS,2019-06-03,94.12999725341795
72386,UPS,2019-06-04,97.66000366210938
72387,UPS,2019-06-05,98.20999908447266
72388,UPS,2019-06-06,98.0
72389,UPS,2019-06-07,98.2300033569336
72390,UPS,2019-06-10,100.08999633789062
72391,UPS,2019-06-11,100.01000213623048
72392,UPS,2019-06-12,100.4000015258789
72393,UPS,2019-06-13,102.0199966430664
72394,UPS,2019-06-14,101.62000274658205
72395,UPS,2019-06-17,101.4000015258789
72396,UPS,2019-06-18,102.1500015258789
72397,UPS,2019-06-19,101.55999755859376
72398,UPS,2019-06-20,103.4000015258789
72399,UPS,2019-06-21,102.16999816894533
72400,UPS,2019-06-24,99.72000122070312
72401,UPS,2019-06-25,97.12999725341795
72402,UPS,2019-06-26,99.97000122070312
72403,UPS,2019-06-27,101.6999969482422
72404,UPS,2019-06-28,103.2699966430664
72405,UPS,2019-07-01,102.97000122070312
72406,UPS,2019-07-02,102.0
72407,UPS,2019-07-03,103.1999969482422
72408,UPS,2019-07-05,102.41999816894533
72409,UPS,2019-07-08,101.91999816894533
72410,UPS,2019-07-09,101.7300033569336
72411,UPS,2019-07-10,101.62000274658205
72412,UPS,2019-07-11,103.33000183105467
72413,UPS,2019-07-12,105.91000366210938
72414,UPS,2019-07-15,105.79000091552734
72415,UPS,2019-07-16,105.61000061035156
72416,UPS,2019-07-17,102.2300033569336
72417,UPS,2019-07-18,102.8000030517578
72418,UPS,2019-07-19,103.30999755859376
72419,UPS,2019-07-22,104.01000213623048
72420,UPS,2019-07-23,105.2699966430664
72421,UPS,2019-07-24,114.38999938964844
72422,UPS,2019-07-25,118.25
72423,UPS,2019-07-26,120.58000183105467
72424,UPS,2019-07-29,118.75
72425,UPS,2019-07-30,119.80999755859376
72426,UPS,2019-07-31,119.47000122070312
72427,UPS,2019-08-01,116.9800033569336
72428,UPS,2019-08-02,117.1999969482422
72429,UPS,2019-08-05,114.8499984741211
72430,UPS,2019-08-06,115.0
72431,UPS,2019-08-07,115.41000366210938
72432,UPS,2019-08-08,117.5500030517578
72433,UPS,2019-08-09,115.75
72434,UPS,2019-08-12,114.88999938964844
72435,UPS,2019-08-13,115.83000183105467
72436,UPS,2019-08-14,114.04000091552734
72437,UPS,2019-08-15,113.9000015258789
72438,UPS,2019-08-16,115.3000030517578
72439,UPS,2019-08-19,116.79000091552734
72440,UPS,2019-08-20,115.04000091552734
72441,UPS,2019-08-21,115.93000030517578
72442,UPS,2019-08-22,115.22000122070312
72443,UPS,2019-08-23,111.27999877929688
72444,UPS,2019-08-26,114.36000061035156
72445,UPS,2019-08-27,114.12999725341795
72446,UPS,2019-08-28,116.33000183105467
72447,UPS,2019-08-29,118.37000274658205
72448,UPS,2019-08-30,118.66000366210938
72449,UPS,2019-09-03,117.33000183105467
72450,UPS,2019-09-04,119.47000122070312
72451,UPS,2019-09-05,121.1999969482422
72452,UPS,2019-09-06,120.08000183105467
72453,UPS,2019-09-09,121.66000366210938
72454,UPS,2019-09-10,122.4000015258789
72455,UPS,2019-09-11,122.8499984741211
72456,UPS,2019-09-12,122.55999755859376
72457,UPS,2019-09-13,122.66999816894533
72458,UPS,2019-09-16,122.56999969482422
72459,UPS,2019-09-17,122.38999938964844
72460,UPS,2019-09-18,121.04000091552734
72461,UPS,2019-09-19,119.12000274658205
72462,UPS,2019-09-20,120.6999969482422
72463,UPS,2019-09-23,119.0500030517578
72464,UPS,2019-09-24,117.98999786376952
72465,UPS,2019-09-25,119.0500030517578
72466,UPS,2019-09-26,118.4499969482422
72467,UPS,2019-09-27,118.9499969482422
72468,UPS,2019-09-30,119.81999969482422
72469,UPS,2019-10-01,115.80999755859376
72470,UPS,2019-10-02,115.23999786376952
72471,UPS,2019-10-03,115.9000015258789
72472,UPS,2019-10-04,117.48999786376952
72473,UPS,2019-10-07,115.56999969482422
72474,UPS,2019-10-08,112.73999786376952
72475,UPS,2019-10-09,113.86000061035156
72476,UPS,2019-10-10,115.27999877929688
72477,UPS,2019-10-11,116.0199966430664
72478,UPS,2019-10-14,115.87000274658205
72479,UPS,2019-10-15,116.4800033569336
72480,UPS,2019-10-16,117.5
72481,UPS,2019-10-17,118.38999938964844
72482,UPS,2019-10-18,117.3499984741211
72483,UPS,2019-10-21,118.5199966430664
72484,UPS,2019-10-22,116.0999984741211
72485,UPS,2019-10-23,115.1500015258789
72486,UPS,2019-10-24,114.01000213623048
72487,UPS,2019-10-25,115.72000122070312
72488,UPS,2019-10-28,116.25
72489,UPS,2019-10-29,116.91000366210938
72490,UPS,2019-10-30,116.87999725341795
72491,UPS,2019-10-31,115.16999816894533
72492,UPS,2019-11-01,119.51000213623048
72493,UPS,2019-11-04,123.0199966430664
72494,UPS,2019-11-05,121.38999938964844
72495,UPS,2019-11-06,121.9499969482422
72496,UPS,2019-11-07,123.48999786376952
72497,UPS,2019-11-08,124.3000030517578
72498,UPS,2019-11-11,123.13999938964844
72499,UPS,2019-11-12,123.01000213623048
72500,UPS,2019-11-13,123.0199966430664
72501,UPS,2019-11-14,124.08000183105467
72502,UPS,2019-11-15,123.7300033569336
72503,UPS,2019-11-18,122.7699966430664
72504,UPS,2019-11-19,120.54000091552734
72505,UPS,2019-11-20,119.01000213623048
72506,UPS,2019-11-21,119.5199966430664
72507,UPS,2019-11-22,119.31999969482422
72508,UPS,2019-11-25,120.3000030517578
72509,UPS,2019-11-26,121.1999969482422
72510,UPS,2019-11-27,119.87000274658205
72511,UPS,2019-11-29,119.7300033569336
72512,UPS,2019-12-02,118.22000122070312
72513,UPS,2019-12-03,116.93000030517578
72514,UPS,2019-12-04,116.47000122070312
72515,UPS,2019-12-05,115.01000213623048
72516,UPS,2019-12-06,117.52999877929688
72517,UPS,2019-12-09,118.13999938964844
72518,UPS,2019-12-10,118.54000091552734
72519,UPS,2019-12-11,116.79000091552734
72520,UPS,2019-12-12,116.9499969482422
72521,UPS,2019-12-13,118.62000274658205
72522,UPS,2019-12-16,119.12000274658205
72523,UPS,2019-12-17,120.29000091552734
72524,UPS,2019-12-18,117.9499969482422
72525,UPS,2019-12-19,118.55999755859376
72526,UPS,2019-12-20,117.4000015258789
72527,UPS,2019-12-23,118.94000244140624
72528,UPS,2019-12-24,118.33000183105467
72529,UPS,2019-12-26,119.04000091552734
72530,UPS,2019-12-27,118.94000244140624
72531,UPS,2019-12-30,116.44000244140624
72532,UPS,2019-12-31,117.05999755859376
72533,UPS,2020-01-02,116.79000091552734
72534,UPS,2020-01-03,116.72000122070312
72535,UPS,2020-01-06,116.1999969482422
72536,UPS,2020-01-07,116.0
72537,UPS,2020-01-08,116.66000366210938
72538,UPS,2020-01-09,116.93000030517578
72539,UPS,2020-01-10,115.87000274658205
72540,UPS,2020-01-13,116.75
72541,UPS,2020-01-14,117.2699966430664
72542,UPS,2020-01-15,117.93000030517578
72543,UPS,2020-01-16,118.61000061035156
72544,UPS,2020-01-17,118.5999984741211
72545,UPS,2020-01-21,117.38999938964844
72546,UPS,2020-01-22,117.26000213623048
72547,UPS,2020-01-23,116.93000030517578
72548,UPS,2020-01-24,116.66000366210938
72549,UPS,2020-01-27,114.91999816894533
72550,UPS,2020-01-28,115.37000274658205
72551,UPS,2020-01-29,115.76000213623048
72552,UPS,2020-01-30,108.0
72553,UPS,2020-01-31,103.5199966430664
72554,UPS,2020-02-03,102.02999877929688
72555,UPS,2020-02-04,103.37999725341795
72556,UPS,2020-02-05,106.04000091552734
72557,UPS,2020-02-06,106.51000213623048
72558,UPS,2020-02-07,103.12000274658205
72559,UPS,2020-02-10,103.06999969482422
72560,UPS,2020-02-11,104.87000274658205
72561,UPS,2020-02-12,105.54000091552734
72562,UPS,2020-02-13,105.23999786376952
72563,UPS,2020-02-14,105.9499969482422
72564,UPS,2020-02-18,106.41999816894533
72565,UPS,2020-02-19,106.76000213623048
72566,UPS,2020-02-20,106.4800033569336
72567,UPS,2020-02-21,102.94000244140624
72568,UPS,2020-02-24,98.48999786376952
72569,UPS,2020-02-25,93.9000015258789
72570,UPS,2020-02-26,93.7300033569336
72571,UPS,2020-02-27,90.23999786376952
72572,UPS,2020-02-28,90.48999786376952
72573,UPS,2020-03-02,92.75
72574,UPS,2020-03-03,91.3000030517578
72575,UPS,2020-03-04,95.81999969482422
72576,UPS,2020-03-05,92.98999786376952
72577,UPS,2020-03-06,94.0
72578,UPS,2020-03-09,87.18000030517578
72579,UPS,2020-03-10,92.81999969482422
72580,UPS,2020-03-11,87.98999786376953
72581,UPS,2020-03-12,86.16999816894531
72582,UPS,2020-03-13,94.2300033569336
72583,UPS,2020-03-16,87.05999755859375
72584,UPS,2020-03-17,96.79000091552734
72585,UPS,2020-03-18,99.26000213623048
72586,UPS,2020-03-19,96.25
72587,UPS,2020-03-20,93.45999908447266
72588,UPS,2020-03-23,91.9000015258789
72589,UPS,2020-03-24,95.26000213623048
72590,UPS,2020-03-25,94.5
72591,UPS,2020-03-26,99.77999877929688
72592,UPS,2020-03-27,97.5199966430664
72593,UPS,2020-03-30,97.83999633789062
72594,UPS,2020-03-31,93.41999816894533
72595,UPS,2020-04-01,90.38999938964844
72596,UPS,2020-04-02,93.04000091552734
72597,UPS,2020-04-03,90.0
72598,UPS,2020-04-06,95.68000030517578
72599,UPS,2020-04-07,92.91000366210938
72600,UPS,2020-04-08,98.79000091552734
72601,UPS,2020-04-09,98.69000244140624
72602,UPS,2020-04-13,98.41999816894533
72603,UPS,2020-04-14,101.4000015258789
72604,UPS,2020-04-15,99.91999816894533
72605,UPS,2020-04-16,102.22000122070312
72606,UPS,2020-04-17,102.75
72607,UPS,2020-04-20,101.1999969482422
72608,UPS,2020-04-21,100.62000274658205
72609,UPS,2020-04-22,97.61000061035156
72610,UPS,2020-04-23,99.4499969482422
72611,UPS,2020-04-24,100.18000030517578
72612,UPS,2020-04-27,102.5500030517578
72613,UPS,2020-04-28,96.43000030517578
72614,UPS,2020-04-29,96.11000061035156
72615,UPS,2020-04-30,94.66000366210938
72616,UPS,2020-05-01,91.9000015258789
72617,UPS,2020-05-04,90.44000244140624
72618,UPS,2020-05-05,92.70999908447266
72619,UPS,2020-05-06,92.93000030517578
72620,UPS,2020-05-07,92.83000183105467
72621,UPS,2020-05-08,94.83000183105467
72622,UPS,2020-05-11,93.91000366210938
72623,UPS,2020-05-12,92.8499984741211
72624,UPS,2020-05-13,90.73999786376952
72625,UPS,2020-05-14,91.69000244140624
72626,UPS,2020-05-15,91.02999877929688
72627,UPS,2020-05-18,96.0999984741211
72628,UPS,2020-05-19,96.43000030517578
72629,UPS,2020-05-20,97.18000030517578
72630,UPS,2020-05-21,97.30999755859376
72631,UPS,2020-05-22,96.72000122070312
72632,UPS,2020-05-26,97.06999969482422
72633,UPS,2020-05-27,99.62000274658205
72634,UPS,2020-05-28,99.72000122070312
72635,UPS,2020-05-29,99.70999908447266
72636,UPS,2020-06-01,99.27999877929688
72637,UPS,2020-06-02,101.16999816894533
72638,UPS,2020-06-03,103.6500015258789
72639,UPS,2020-06-04,103.1999969482422
72640,UPS,2020-06-05,106.6500015258789
72641,UPS,2020-06-08,110.4499969482422
72642,UPS,2020-06-09,107.83000183105467
72643,UPS,2020-06-10,106.62999725341795
72644,UPS,2020-06-11,100.47000122070312
72645,UPS,2020-06-12,101.4800033569336
72646,UPS,2020-06-15,105.63999938964844
72647,UPS,2020-06-16,105.83000183105467
72648,UPS,2020-06-17,106.98999786376952
72649,UPS,2020-06-18,107.58000183105467
72650,UPS,2020-06-19,107.7699966430664
72651,UPS,2020-06-22,106.9000015258789
72652,UPS,2020-06-23,110.61000061035156
72653,UPS,2020-06-24,109.5
72654,UPS,2020-06-25,110.5199966430664
72655,UPS,2020-06-26,107.31999969482422
72656,UPS,2020-06-29,109.4800033569336
72657,UPS,2020-06-30,111.18000030517578
72658,UPS,2020-07-01,114.41999816894533
72659,UPS,2020-07-02,114.36000061035156
72660,UPS,2020-07-06,115.36000061035156
72661,UPS,2020-07-07,114.4499969482422
72662,UPS,2020-07-08,114.47000122070312
72663,UPS,2020-07-09,114.4499969482422
72664,UPS,2020-07-10,115.06999969482422
72665,UPS,2020-07-13,113.76000213623048
72666,UPS,2020-07-14,115.33000183105467
72667,UPS,2020-07-15,119.20999908447266
72668,UPS,2020-07-16,119.73999786376952
72669,UPS,2020-07-17,118.5500030517578
72670,UPS,2020-07-20,118.3499984741211
72671,UPS,2020-07-21,119.04000091552734
72672,UPS,2020-07-22,118.72000122070312
72673,UPS,2020-07-23,118.13999938964844
72674,UPS,2020-07-24,118.3499984741211
72675,UPS,2020-07-27,121.01000213623048
72676,UPS,2020-07-28,119.62000274658205
72677,UPS,2020-07-29,123.68000030517578
72678,UPS,2020-07-30,141.4600067138672
72679,UPS,2020-07-31,142.75999450683594
72680,UPS,2020-08-03,142.17999267578125
72681,UPS,2020-08-04,144.72000122070312
72682,UPS,2020-08-05,145.0800018310547
72683,UPS,2020-08-06,145.47000122070312
72684,UPS,2020-08-07,156.89999389648438
72685,UPS,2020-08-10,159.58999633789062
72686,UPS,2020-08-11,155.85000610351562
72687,UPS,2020-08-12,157.7899932861328
72688,UPS,2020-08-13,159.2899932861328
72689,UPS,2020-08-14,160.74000549316406
72690,UPS,2020-08-17,160.3000030517578
72691,UPS,2020-08-18,159.99000549316406
72692,UPS,2020-08-19,160.33999633789062
72693,UPS,2020-08-20,159.5500030517578
72694,UPS,2020-08-21,159.02999877929688
72695,UPS,2020-08-24,160.35000610351562
72696,UPS,2020-08-25,159.0399932861328
72697,UPS,2020-08-26,158.89999389648438
72698,UPS,2020-08-27,160.2100067138672
72699,UPS,2020-08-28,162.36000061035156
72700,UPS,2020-08-31,163.6199951171875
72701,UPS,2020-09-01,162.64999389648438
72702,UPS,2020-09-02,165.77999877929688
72703,UPS,2020-09-03,158.02000427246094
72704,UPS,2020-09-04,160.77999877929688
72705,UPS,2020-09-08,156.4499969482422
72706,UPS,2020-09-09,159.8000030517578
72707,UPS,2020-09-10,157.88999938964844
72708,UPS,2020-09-11,158.8699951171875
72709,UPS,2020-09-14,160.13999938964844
72710,UPS,2020-09-15,161.52999877929688
72711,UPS,2020-09-16,159.8699951171875
72712,UPS,2020-09-17,159.75
72713,UPS,2020-09-18,159.66000366210938
72714,UPS,2020-09-21,161.05999755859375
72715,UPS,2020-09-22,161.88999938964844
72716,UPS,2020-09-23,161.5500030517578
72717,UPS,2020-09-24,160.41000366210938
72718,UPS,2020-09-25,166.1199951171875
72719,UPS,2020-09-28,168.89999389648438
72720,UPS,2020-09-29,168.5
72721,UPS,2020-09-30,166.6300048828125
72722,UPS,2020-10-01,167.64999389648438
72723,UPS,2020-10-02,166.9600067138672
72724,UPS,2020-10-05,169.16000366210938
72725,UPS,2020-10-06,169.35000610351562
72726,UPS,2020-10-07,174.99000549316406
72727,UPS,2020-10-08,174.2100067138672
72728,UPS,2020-10-09,174.69000244140625
72729,UPS,2020-10-12,176.5399932861328
72730,UPS,2020-10-13,175.3300018310547
72731,UPS,2020-10-14,174.3800048828125
72732,UPS,2020-10-15,174.0399932861328
72733,UPS,2020-10-16,174.44000244140625
72734,UPS,2020-10-19,172.10000610351562
72735,UPS,2020-10-20,174.8800048828125
72736,UPS,2020-10-21,172.72999572753906
72737,UPS,2020-10-22,172.99000549316406
72738,UPS,2020-10-23,171.89999389648438
72739,UPS,2020-10-26,168.0
72740,UPS,2020-10-27,170.83999633789062
72741,UPS,2020-10-28,155.77999877929688
72742,UPS,2020-10-29,161.36000061035156
72743,UPS,2020-10-30,157.11000061035156
72744,UPS,2020-11-02,159.5500030517578
72745,UPS,2020-11-03,163.47999572753906
72746,UPS,2020-11-04,162.5800018310547
72747,UPS,2020-11-05,163.55999755859375
72748,UPS,2020-11-06,167.67999267578125
72749,UPS,2020-11-09,163.22000122070312
72750,UPS,2020-11-10,164.72999572753906
72751,UPS,2020-11-11,166.63999938964844
72752,UPS,2020-11-12,163.11000061035156
72753,UPS,2020-11-13,163.6699981689453
72754,UPS,2020-11-16,168.44000244140625
72755,UPS,2020-11-17,168.8800048828125
72756,UPS,2020-11-18,168.4499969482422
72757,UPS,2020-11-19,166.47999572753906
72758,UPS,2020-11-20,163.75999450683594
72759,UPS,2020-11-23,166.60000610351562
72760,UPS,2020-11-24,172.69000244140625
72761,UPS,2020-11-25,170.5
72762,UPS,2020-11-27,168.88999938964844
72763,UPS,2020-11-30,171.07000732421875
72764,UPS,2020-12-01,167.9600067138672
72765,UPS,2020-12-02,168.8300018310547
72766,UPS,2020-12-03,167.8300018310547
72767,UPS,2020-12-04,167.25
72768,UPS,2020-12-07,167.47000122070312
72769,UPS,2020-12-08,166.38999938964844
72770,UPS,2020-12-09,169.17999267578125
72771,UPS,2020-12-10,164.24000549316406
72772,UPS,2020-12-11,168.39999389648438
72773,UPS,2020-12-14,166.6199951171875
72774,UPS,2020-12-15,167.1699981689453
72775,UPS,2020-12-16,170.1300048828125
72776,UPS,2020-12-17,174.49000549316406
72777,UPS,2020-12-18,175.17999267578125
72778,UPS,2020-12-21,172.58999633789062
72779,UPS,2020-12-22,174.55999755859375
72780,UPS,2020-12-23,172.63999938964844
72781,UPS,2020-12-24,172.19000244140625
72782,UPS,2020-12-28,171.36000061035156
72783,UPS,2020-12-29,169.02999877929688
72784,UPS,2020-12-30,166.22999572753906
72785,UPS,2020-12-31,168.39999389648438
72786,UPS,2021-01-04,163.8000030517578
72787,UPS,2021-01-05,161.52000427246094
72788,UPS,2021-01-06,161.0399932861328
72789,UPS,2021-01-07,159.0
72790,UPS,2021-01-08,158.38999938964844
72791,UPS,2021-01-11,161.86000061035156
72792,UPS,2021-01-12,163.91000366210938
72793,UPS,2021-01-13,163.11000061035156
72794,UPS,2021-01-14,163.47000122070312
72795,UPS,2021-01-15,158.89999389648438
72796,UPS,2021-01-19,156.27999877929688
72797,UPS,2021-01-20,159.83999633789062
72798,UPS,2021-01-21,160.10000610351562
72799,UPS,2021-01-22,158.99000549316406
72800,UPS,2021-01-25,161.75
72801,UPS,2021-01-26,161.42999267578125
72802,UPS,2021-01-27,157.64999389648438
72803,UPS,2021-01-28,157.27000427246094
72804,UPS,2021-01-29,155.0
72805,UPS,2021-02-01,156.25999450683594
72806,UPS,2021-02-02,160.2899932861328
72807,UPS,2021-02-03,159.7100067138672
72808,UPS,2021-02-04,162.25999450683594
72809,UPS,2021-02-05,164.3800048828125
72810,UPS,2021-02-08,163.4499969482422
72811,UPS,2021-02-09,166.9199981689453
72812,UPS,2021-02-10,165.66000366210938
72813,UPS,2021-02-11,162.3699951171875
72814,UPS,2021-02-12,163.38999938964844
72815,UPS,2021-02-16,161.75
72816,UPS,2021-02-17,161.0
72817,UPS,2021-02-18,162.1199951171875
72818,UPS,2021-02-19,160.5399932861328
72819,UPS,2021-02-22,161.60000610351562
72820,UPS,2021-02-23,160.80999755859375
72821,UPS,2021-02-24,160.07000732421875
72822,UPS,2021-02-25,157.50999450683594
72823,UPS,2021-02-26,157.8300018310547
72824,UPS,2021-03-01,161.47000122070312
72825,UPS,2021-03-02,161.3699951171875
72826,UPS,2021-03-03,160.42999267578125
72827,UPS,2021-03-04,159.4499969482422
72828,UPS,2021-03-05,164.39999389648438
72829,UPS,2021-03-08,160.8699951171875
72830,UPS,2021-03-09,163.27000427246094
72831,UPS,2021-03-10,165.22999572753906
72832,UPS,2021-03-11,167.24000549316406
72833,UPS,2021-03-12,167.69000244140625
72834,UPS,2021-03-15,162.63999938964844
72835,UPS,2021-03-16,162.82000732421875
72836,UPS,2021-03-17,160.64999389648438
72837,UPS,2021-03-18,160.1999969482422
72838,UPS,2021-03-19,159.2899932861328
72839,UPS,2021-03-22,161.05999755859375
72840,UPS,2021-03-23,159.86000061035156
72841,UPS,2021-03-24,159.91000366210938
72842,UPS,2021-03-25,163.25
72843,UPS,2021-03-26,167.97999572753906
72844,UPS,2021-03-29,168.13999938964844
72845,UPS,2021-03-30,168.63999938964844
72846,UPS,2021-03-31,169.99000549316406
72847,UPS,2021-04-01,171.27999877929688
72848,UPS,2021-04-05,171.9499969482422
72849,UPS,2021-04-06,172.97000122070312
72850,UPS,2021-04-07,171.9499969482422
72851,UPS,2021-04-08,173.02000427246094
72852,UPS,2021-04-09,175.94000244140625
72853,UPS,2021-04-12,178.5800018310547
72854,UPS,2021-04-13,179.4199981689453
72855,UPS,2021-04-14,176.2100067138672
72856,UPS,2021-04-15,179.63999938964844
72857,UPS,2021-04-16,179.7100067138672
72858,UPS,2021-04-19,178.05999755859375
72859,UPS,2021-04-20,179.69000244140625
72860,UPS,2021-04-21,178.57000732421875
72861,UPS,2021-04-22,177.50999450683594
72862,UPS,2021-04-23,178.9600067138672
72863,UPS,2021-04-26,175.80999755859375
72864,UPS,2021-04-27,194.1300048828125
72865,UPS,2021-04-28,198.3699951171875
72866,UPS,2021-04-29,203.72000122070312
72867,UPS,2021-04-30,203.8600006103516
72868,UPS,2021-05-03,212.1999969482422
72869,UPS,2021-05-04,214.30999755859372
72870,UPS,2021-05-05,214.5200042724609
72871,UPS,2021-05-06,214.77999877929688
72872,UPS,2021-05-07,217.5
72873,UPS,2021-05-10,216.1300048828125
72874,UPS,2021-05-11,214.3300018310547
72875,UPS,2021-05-12,210.6999969482422
72876,UPS,2021-05-13,215.6699981689453
72877,UPS,2021-05-14,216.3800048828125
72878,UPS,2021-05-17,216.2899932861328
72879,UPS,2021-05-18,213.9900054931641
72880,UPS,2021-05-19,214.3500061035156
72881,UPS,2021-05-20,213.94000244140625
72882,UPS,2021-05-21,211.8699951171875
72883,UPS,2021-05-24,213.42999267578125
72884,UPS,2021-05-25,211.4900054931641
72885,UPS,2021-05-26,213.80999755859372
72886,UPS,2021-05-27,212.8000030517578
72887,UPS,2021-05-28,214.6000061035156
72888,UPS,2021-06-01,213.2899932861328
72889,UPS,2021-06-02,211.91000366210935
72890,UPS,2021-06-03,211.97999572753903
72891,UPS,2021-06-04,210.6300048828125
72892,UPS,2021-06-07,212.9199981689453
72893,UPS,2021-06-08,209.75999450683597
72894,UPS,2021-06-09,201.05999755859372
72895,UPS,2021-06-10,203.1999969482422
72896,UPS,2021-06-11,203.1999969482422
72897,UPS,2021-06-14,201.08999633789065
72898,UPS,2021-06-15,202.33999633789065
72899,UPS,2021-06-16,200.4199981689453
72900,UPS,2021-06-17,198.0500030517578
72901,UPS,2021-06-18,197.7700042724609
72902,UPS,2021-06-21,203.32000732421875
72903,UPS,2021-06-22,205.3999938964844
72904,UPS,2021-06-23,204.0200042724609
72905,UPS,2021-06-24,206.1000061035156
72906,UPS,2021-06-25,205.6100006103516
72907,UPS,2021-06-28,205.22999572753903
72908,UPS,2021-06-29,207.6100006103516
72909,UPS,2021-06-30,207.97000122070312
72910,UPS,2021-07-01,210.22000122070312
72911,UPS,2021-07-02,211.52999877929688
72912,UPS,2021-07-06,211.2899932861328
72913,UPS,2021-07-07,214.25999450683597
72914,UPS,2021-07-08,212.07000732421875
72915,UPS,2021-07-09,213.9199981689453
72916,UPS,2021-07-12,213.3300018310547
72917,UPS,2021-07-13,211.2700042724609
72918,UPS,2021-07-14,211.52999877929688
72919,UPS,2021-07-15,212.8600006103516
72920,UPS,2021-07-16,210.57000732421875
72921,UPS,2021-07-19,211.41000366210935
72922,UPS,2021-07-20,212.4600067138672
72923,UPS,2021-07-21,212.4499969482422
72924,UPS,2021-07-22,213.22999572753903
72925,UPS,2021-07-23,211.63999938964844
72926,UPS,2021-07-26,209.8600006103516
72927,UPS,2021-07-27,195.19000244140625
72928,UPS,2021-07-28,192.0399932861328
72929,UPS,2021-07-29,191.80999755859372
72930,UPS,2021-07-30,191.3600006103516
72931,UPS,2021-08-02,191.94000244140625
72932,UPS,2021-08-03,194.1499938964844
72933,UPS,2021-08-04,190.7899932861328
72934,UPS,2021-08-05,190.4199981689453
72935,UPS,2021-08-06,192.6000061035156
72936,UPS,2021-08-09,190.97999572753903
72937,UPS,2021-08-10,190.6100006103516
72938,UPS,2021-08-11,192.3999938964844
72939,UPS,2021-08-12,193.63999938964844
72940,UPS,2021-08-13,193.97999572753903
72941,UPS,2021-08-16,197.07000732421875
72942,UPS,2021-08-17,197.75999450683597
72943,UPS,2021-08-18,194.8000030517578
72944,UPS,2021-08-19,194.05999755859372
72945,UPS,2021-08-20,193.2400054931641
72946,UPS,2021-08-23,193.0
72947,UPS,2021-08-24,193.2700042724609
72948,UPS,2021-08-25,192.8699951171875
72949,UPS,2021-08-26,192.3600006103516
72950,UPS,2021-08-27,193.3000030517578
72951,UPS,2021-08-30,194.00999450683597
72952,UPS,2021-08-31,195.6300048828125
72953,UPS,2021-09-01,196.3999938964844
72954,UPS,2021-09-02,198.19000244140625
72955,UPS,2021-09-03,197.33999633789065
72956,UPS,2021-09-07,195.55999755859372
72957,UPS,2021-09-08,194.57000732421875
72958,UPS,2021-09-09,189.00999450683597
72959,UPS,2021-09-10,193.25999450683597
72960,UPS,2021-09-13,194.38999938964844
72961,UPS,2021-09-14,191.00999450683597
72962,UPS,2021-09-15,193.3500061035156
72963,UPS,2021-09-16,192.97000122070312
72964,UPS,2021-09-17,190.02999877929688
72965,UPS,2021-09-20,189.38999938964844
72966,UPS,2021-09-21,189.72999572753903
72967,UPS,2021-09-22,185.3000030517578
72968,UPS,2021-09-23,186.7899932861328
72969,UPS,2021-09-24,188.0200042724609
72970,UPS,2021-09-27,186.83999633789065
72971,UPS,2021-09-28,186.75999450683597
72972,UPS,2021-09-29,184.7400054931641
72973,UPS,2021-09-30,182.1000061035156
72974,UPS,2021-10-01,181.4900054931641
72975,UPS,2021-10-04,178.4199981689453
72976,UPS,2021-10-05,179.6699981689453
72977,UPS,2021-10-06,180.6999969482422
72978,UPS,2021-10-07,181.6000061035156
72979,UPS,2021-10-08,183.4900054931641
72980,UPS,2021-10-11,181.7400054931641
72981,UPS,2021-10-12,181.9900054931641
72982,UPS,2021-10-13,184.05999755859372
72983,UPS,2021-10-14,191.4199981689453
72984,UPS,2021-10-15,193.75
72985,UPS,2021-10-18,193.38999938964844
72986,UPS,2021-10-19,193.7899932861328
72987,UPS,2021-10-20,195.2700042724609
72988,UPS,2021-10-21,199.44000244140625
72989,UPS,2021-10-22,203.80999755859372
72990,UPS,2021-10-25,203.8999938964844
72991,UPS,2021-10-26,218.07000732421875
72992,UPS,2021-10-27,212.2100067138672
72993,UPS,2021-10-28,213.8999938964844
72994,UPS,2021-10-29,213.47000122070312
72995,UPS,2021-11-01,210.8999938964844
72996,UPS,2021-11-02,209.13999938964844
72997,UPS,2021-11-03,212.7400054931641
72998,UPS,2021-11-04,210.72000122070312
72999,UPS,2021-11-05,208.22000122070312
73000,UPS,2021-11-08,209.3000030517578
73001,UPS,2021-11-09,209.9600067138672
73002,UPS,2021-11-10,211.63999938964844
73003,UPS,2021-11-11,213.2899932861328
73004,UPS,2021-11-12,213.19000244140625
73005,UPS,2021-11-15,211.5200042724609
73006,UPS,2021-11-16,211.8699951171875
73007,UPS,2021-11-17,207.8500061035156
73008,UPS,2021-11-18,207.47000122070312
73009,UPS,2021-11-19,208.47000122070312
73010,UPS,2021-11-22,210.8800048828125
73011,UPS,2021-11-23,211.80999755859372
73012,UPS,2021-11-24,208.47000122070312
73013,UPS,2021-11-26,205.3000030517578
73014,UPS,2021-11-29,204.63999938964844
73015,UPS,2021-11-30,198.3699951171875
73016,UPS,2021-12-01,194.1499938964844
73017,UPS,2021-12-02,199.8999938964844
73018,UPS,2021-12-03,200.72999572753903
73019,UPS,2021-12-06,202.05999755859372
73020,UPS,2021-12-07,205.38999938964844
73021,UPS,2021-12-08,204.72000122070312
73022,UPS,2021-12-09,206.5399932861328
73023,UPS,2021-12-10,209.1100006103516
73024,UPS,2021-12-13,206.30999755859372
73025,UPS,2021-12-14,203.7400054931641
73026,UPS,2021-12-15,205.7700042724609
73027,UPS,2021-12-16,207.97000122070312
73028,UPS,2021-12-17,206.58999633789065
73029,UPS,2021-12-20,202.42999267578125
73030,UPS,2021-12-21,207.1000061035156
73031,UPS,2021-12-22,208.44000244140625
73032,UPS,2021-12-23,212.19000244140625
73033,UPS,2021-12-27,215.1100006103516
73034,UPS,2021-12-28,214.67999267578125
73035,UPS,2021-12-29,214.6000061035156
73036,UPS,2021-12-30,213.8999938964844
73037,UPS,2021-12-31,214.33999633789065
73038,UPS,2022-01-03,213.5
73039,UPS,2022-01-04,217.2899932861328
73040,UPS,2022-01-05,214.55999755859372
73041,UPS,2022-01-06,216.63999938964844
73042,UPS,2022-01-07,218.16000366210935
73043,UPS,2022-01-10,211.72999572753903
73044,UPS,2022-01-11,211.2700042724609
73045,UPS,2022-01-12,211.22000122070312
73046,UPS,2022-01-13,210.47000122070312
73047,UPS,2022-01-14,206.5399932861328
73048,UPS,2022-01-18,205.58999633789065
73049,UPS,2022-01-19,203.75999450683597
73050,UPS,2022-01-20,202.2899932861328
73051,UPS,2022-01-21,201.9499969482422
73052,UPS,2022-01-24,204.1300048828125
73053,UPS,2022-01-25,201.94000244140625
73054,UPS,2022-01-26,199.0
73055,UPS,2022-01-27,194.8300018310547
73056,UPS,2022-01-28,198.25
73057,UPS,2022-01-31,202.2100067138672
73058,UPS,2022-02-01,230.69000244140625
73059,UPS,2022-02-02,232.1100006103516
73060,UPS,2022-02-03,228.69000244140625
73061,UPS,2022-02-04,224.7899932861328
73062,UPS,2022-02-07,225.05999755859372
73063,UPS,2022-02-08,225.1999969482422
73064,UPS,2022-02-09,225.07000732421875
73065,UPS,2022-02-10,220.67999267578125
73066,UPS,2022-02-11,213.4900054931641
73067,UPS,2022-02-14,213.9900054931641
73068,UPS,2022-02-15,217.25999450683597
73069,UPS,2022-02-16,215.30999755859372
73070,UPS,2022-02-17,210.7100067138672
73071,UPS,2022-02-18,209.3600006103516
73072,UPS,2022-02-22,208.97000122070312
73073,UPS,2022-02-23,204.47999572753903
73074,UPS,2022-02-24,207.19000244140625
73075,UPS,2022-02-25,209.9499969482422
73076,UPS,2022-02-28,210.4199981689453
73077,UPS,2022-03-01,205.5800018310547
73078,UPS,2022-03-02,211.4600067138672
73079,UPS,2022-03-03,212.42999267578125
73080,UPS,2022-03-04,210.38999938964844
73081,UPS,2022-03-07,201.17999267578125
73082,UPS,2022-03-08,203.41000366210935
73083,UPS,2022-03-09,206.77999877929688
73084,UPS,2022-03-10,207.17999267578125
73085,UPS,2022-03-11,203.8999938964844
73086,UPS,2022-03-14,204.3000030517578
73087,UPS,2022-03-15,210.52999877929688
73088,UPS,2022-03-16,217.8999938964844
73089,UPS,2022-03-17,222.32000732421875
73090,UPS,2022-03-18,219.77999877929688
73091,UPS,2022-03-21,218.55999755859372
73092,UPS,2022-03-22,218.4199981689453
73093,UPS,2022-03-23,214.5800018310547
73094,UPS,2022-03-24,214.66000366210935
73095,UPS,2022-03-25,215.3500061035156
73096,UPS,2022-03-28,219.5500030517578
73097,UPS,2022-03-29,222.4499969482422
73098,UPS,2022-03-30,220.1999969482422
73099,UPS,2022-03-31,214.4600067138672
73100,UPS,2022-04-01,206.63999938964844
73101,UPS,2022-04-04,205.2100067138672
73102,UPS,2022-04-05,197.2100067138672
73103,UPS,2022-04-06,194.38999938964844
73104,UPS,2022-04-07,192.6999969482422
73105,UPS,2022-04-08,190.97000122070312
73106,UPS,2022-04-11,190.83999633789065
73107,UPS,2022-04-12,187.88999938964844
73108,UPS,2022-04-13,188.8699951171875
73109,UPS,2022-04-14,188.0200042724609
73110,UPS,2022-04-18,187.16000366210935
73111,UPS,2022-04-19,190.69000244140625
73112,UPS,2022-04-20,190.42999267578125
73113,UPS,2022-04-21,188.8000030517578
73114,UPS,2022-04-22,187.1499938964844
73115,UPS,2022-04-25,189.63999938964844
73116,UPS,2022-04-26,183.0500030517578
73117,UPS,2022-04-27,186.3999938964844
73118,UPS,2022-04-28,190.16000366210935
73119,UPS,2022-04-29,179.97999572753906
73120,UPS,2022-05-02,178.5800018310547
73121,UPS,2022-05-03,178.1199951171875
73122,UPS,2022-05-04,183.8000030517578
73123,UPS,2022-05-05,179.7899932861328
73124,UPS,2022-05-06,179.9199981689453
73125,UPS,2022-05-09,181.42999267578125
73126,UPS,2022-05-10,182.00999450683597
73127,UPS,2022-05-11,177.4600067138672
73128,UPS,2022-05-12,178.64999389648438
73129,UPS,2022-05-13,178.0399932861328
73130,UPS,2022-05-16,179.77000427246094
73131,UPS,2022-05-17,183.13999938964844
73132,UPS,2022-05-18,172.22999572753906
73133,UPS,2022-05-19,167.38999938964844
73134,UPS,2022-05-20,171.0399932861328
73135,UPS,2022-05-23,174.38999938964844
73136,UPS,2022-05-24,174.11000061035156
73137,UPS,2022-05-25,173.86000061035156
73138,UPS,2022-05-26,178.3800048828125
73139,UPS,2022-05-27,182.52999877929688
73140,UPS,2022-05-31,182.25
73141,UPS,2022-06-01,180.22999572753903
73142,UPS,2022-06-02,184.07000732421875
73143,UPS,2022-06-03,185.4900054931641
73144,UPS,2022-06-06,187.1100006103516
73145,UPS,2022-06-07,185.50999450683597
73146,UPS,2022-06-08,179.44000244140625
73147,UPS,2022-06-09,176.5500030517578
73148,UPS,2022-06-10,173.0500030517578
73149,UPS,2022-06-13,172.72000122070312
73150,UPS,2022-06-14,174.16000366210938
73151,UPS,2022-06-15,175.8800048828125
73152,UPS,2022-06-16,172.19000244140625
73153,UPS,2022-06-17,171.07000732421875
73154,UPS,2022-06-21,174.5
73155,UPS,2022-06-22,176.14999389648438
73156,UPS,2022-06-23,178.6300048828125
73157,UPS,2022-06-24,183.3000030517578
73158,UPS,2022-06-27,181.80999755859372
73159,UPS,2022-06-28,179.9199981689453
73160,UPS,2022-06-29,181.1300048828125
73161,UPS,2022-06-30,182.5399932861328
73162,UPS,2022-07-01,184.9900054931641
73163,UPS,2022-07-05,184.6300048828125
73164,UPS,2022-07-06,185.1699981689453
73165,UPS,2022-07-07,186.19000244140625
73166,UPS,2022-07-08,185.3999938964844
73167,UPS,2022-07-11,184.63999938964844
73168,UPS,2022-07-12,179.3699951171875
73169,UPS,2022-07-13,177.9199981689453
73170,UPS,2022-07-14,178.27999877929688
73171,UPS,2022-07-15,182.58999633789065
73172,UPS,2022-07-18,180.0800018310547
73173,UPS,2022-07-19,185.80999755859372
73174,UPS,2022-07-20,186.8500061035156
73175,UPS,2022-07-21,187.00999450683597
73176,UPS,2022-07-22,187.97999572753903
73177,UPS,2022-07-25,187.91000366210935
73178,UPS,2022-07-26,181.52999877929688
73179,UPS,2022-07-27,183.8999938964844
73180,UPS,2022-07-28,188.2400054931641
73181,UPS,2022-07-29,194.88999938964844
73182,UPS,2022-08-01,195.33999633789065
73183,UPS,2022-08-02,193.52999877929688
73184,UPS,2022-08-03,193.4199981689453
73185,UPS,2022-08-04,194.5200042724609
73186,UPS,2022-08-05,196.75999450683597
73187,UPS,2022-08-08,196.08999633789065
73188,UPS,2022-08-09,196.6499938964844
73189,UPS,2022-08-10,202.3699951171875
73190,UPS,2022-08-11,204.42999267578125
73191,UPS,2022-08-12,204.88999938964844
73192,UPS,2022-08-15,205.8800048828125
73193,UPS,2022-08-16,206.3500061035156
73194,UPS,2022-08-17,204.97999572753903
73195,UPS,2022-08-18,208.0500030517578
73196,UPS,2022-08-19,208.42999267578125
73197,UPS,2022-08-22,206.3999938964844
73198,UPS,2022-08-23,205.2700042724609
73199,UPS,2022-08-24,203.0399932861328
73200,UPS,2022-08-25,205.0
73201,UPS,2022-08-26,198.92999267578125
73202,UPS,2022-08-29,197.2700042724609
73203,UPS,2022-08-30,195.0500030517578
73204,UPS,2022-08-31,194.50999450683597
73205,UPS,2022-09-01,196.6100006103516
73206,UPS,2022-09-02,196.0500030517578
73207,UPS,2022-09-06,195.9600067138672
73208,UPS,2022-09-07,196.2899932861328
73209,UPS,2022-09-08,196.1300048828125
73210,UPS,2022-09-09,198.69000244140625
73211,UPS,2022-09-12,200.1699981689453
73212,UPS,2022-09-13,192.7100067138672
73213,UPS,2022-09-14,190.9600067138672
73214,UPS,2022-09-15,185.0
73215,UPS,2022-09-16,176.7100067138672
73216,UPS,2022-09-19,180.02999877929688
73217,UPS,2022-09-20,175.67999267578125
73218,UPS,2022-09-21,173.8300018310547
73219,UPS,2022-09-22,167.86000061035156
73220,UPS,2022-09-23,164.3300018310547
73221,UPS,2022-09-26,161.75
73222,UPS,2022-09-27,164.77000427246094
73223,UPS,2022-09-28,167.1199951171875
73224,UPS,2022-09-29,165.32000732421875
73225,UPS,2022-09-30,161.5399932861328
73226,UPS,2022-10-03,163.08999633789062
73227,UPS,2022-10-04,168.88999938964844
73228,UPS,2022-10-05,167.92999267578125
73229,UPS,2022-10-06,165.60000610351562
73230,UPS,2022-10-07,159.13999938964844
73231,UPS,2022-10-10,159.74000549316406
73232,UPS,2022-10-11,159.41000366210938
73233,UPS,2022-10-12,159.47999572753906
73234,UPS,2022-10-13,163.66000366210938
73235,UPS,2022-10-14,161.67999267578125
73236,UPS,2022-10-17,164.72000122070312
73237,UPS,2022-10-18,166.99000549316406
73238,UPS,2022-10-19,165.7899932861328
73239,UPS,2022-10-20,160.97999572753906
73240,UPS,2022-10-21,165.5500030517578
73241,UPS,2022-10-24,167.5500030517578
73242,UPS,2022-10-25,167.0
73243,UPS,2022-10-26,168.99000549316406
73244,UPS,2022-10-27,166.49000549316406
73245,UPS,2022-10-28,167.1699981689453
73246,UPS,2022-10-31,167.77000427246094
73247,UPS,2022-11-01,167.39999389648438
73248,UPS,2022-11-02,164.5800018310547
73249,UPS,2022-11-03,164.00999450683594
73250,UPS,2022-11-04,165.69000244140625
73251,UPS,2022-11-07,169.1300048828125
73252,UPS,2022-11-08,168.7899932861328
73253,UPS,2022-11-09,164.00999450683594
73254,UPS,2022-11-10,172.32000732421875
73255,UPS,2022-11-11,178.19000244140625
73256,UPS,2022-11-14,177.7899932861328
73257,UPS,2022-11-15,181.47000122070312
73258,UPS,2022-11-16,177.05999755859375
73259,UPS,2022-11-17,176.05999755859375
73260,UPS,2022-11-18,178.97000122070312
73261,UPS,2022-11-21,180.6100006103516
73262,UPS,2022-11-22,182.7400054931641
73263,UPS,2022-11-23,182.83999633789065
73264,UPS,2022-11-25,182.5200042724609
73265,UPS,2022-11-28,179.91000366210938
73266,UPS,2022-11-29,184.88999938964844
73267,UPS,2022-11-30,189.72999572753903
73268,UPS,2022-12-01,190.19000244140625
73269,UPS,2022-12-02,189.38999938964844
73270,UPS,2022-12-05,181.16000366210935
73271,UPS,2022-12-06,175.10000610351562
73272,UPS,2022-12-07,174.6699981689453
73273,UPS,2022-12-08,179.6300048828125
73274,UPS,2022-12-09,177.63999938964844
73275,UPS,2022-12-12,182.52999877929688
73276,UPS,2022-12-13,183.8500061035156
73277,UPS,2022-12-14,184.30999755859372
73278,UPS,2022-12-15,181.2100067138672
73279,UPS,2022-12-16,178.1999969482422
73280,UPS,2022-12-19,178.42999267578125
73281,UPS,2022-12-20,173.6300048828125
73282,UPS,2022-12-21,176.67999267578125
73283,UPS,2022-12-22,175.61000061035156
73284,UPS,2022-12-23,177.00999450683594
73285,UPS,2022-12-27,176.92999267578125
73286,UPS,2022-12-28,173.61000061035156
73287,UPS,2022-12-29,175.75
73288,UPS,2022-12-30,173.83999633789062
73289,UPS,2023-01-03,175.27999877929688
73290,UPS,2023-01-04,177.11000061035156
73291,UPS,2023-01-05,173.83999633789062
73292,UPS,2023-01-06,178.9499969482422
73293,UPS,2023-01-09,181.69000244140625
73294,UPS,2023-01-10,178.77000427246094
73295,UPS,2023-01-11,182.22999572753903
73296,UPS,2023-01-12,182.9499969482422
73297,UPS,2023-01-13,182.1499938964844
73298,UPS,2023-01-17,179.0
73299,UPS,2023-01-18,176.72000122070312
73300,UPS,2023-01-19,176.14999389648438
73301,UPS,2023-01-20,178.1300048828125
73302,UPS,2023-01-23,180.47999572753903
73303,UPS,2023-01-24,179.99000549316406
73304,UPS,2023-01-25,177.4600067138672
73305,UPS,2023-01-26,179.6999969482422
73306,UPS,2023-01-27,182.08999633789065
73307,UPS,2023-01-30,176.97000122070312
73308,UPS,2023-01-31,185.22999572753903
73309,UPS,2023-02-01,184.97999572753903
73310,UPS,2023-02-02,191.2899932861328
73311,UPS,2023-02-03,191.66000366210935
73312,UPS,2023-02-06,188.75999450683597
73313,UPS,2023-02-07,188.2899932861328
73314,UPS,2023-02-08,186.3600006103516
73315,UPS,2023-02-09,184.75
73316,UPS,2023-02-10,185.22000122070312
73317,UPS,2023-02-13,187.41000366210935
73318,UPS,2023-02-14,186.7700042724609
73319,UPS,2023-02-15,186.83999633789065
73320,UPS,2023-02-16,185.5500030517578
73321,UPS,2023-02-17,183.2100067138672
73322,UPS,2023-02-21,178.4600067138672
73323,UPS,2023-02-22,176.61000061035156
73324,UPS,2023-02-23,179.94000244140625
73325,UPS,2023-02-24,180.1499938964844
73326,UPS,2023-02-27,182.22999572753903
73327,UPS,2023-02-28,182.4900054931641
73328,UPS,2023-03-01,183.0800018310547
73329,UPS,2023-03-02,184.67999267578125
73330,UPS,2023-03-03,185.67999267578125
73331,UPS,2023-03-06,186.50999450683597
73332,UPS,2023-03-07,183.2700042724609
73333,UPS,2023-03-08,184.3000030517578
73334,UPS,2023-03-09,182.8800048828125
73335,UPS,2023-03-10,181.5399932861328
73336,UPS,2023-03-13,182.22999572753903
73337,UPS,2023-03-14,185.05999755859372
73338,UPS,2023-03-15,184.3600006103516
73339,UPS,2023-03-16,187.9199981689453
73340,UPS,2023-03-17,186.7899932861328
73341,UPS,2023-03-20,183.4900054931641
73342,UPS,2023-03-21,186.7899932861328
73343,UPS,2023-03-22,185.5399932861328
73344,UPS,2023-03-23,185.2899932861328
73345,UPS,2023-03-24,186.07000732421875
73346,UPS,2023-03-27,187.32000732421875
73347,UPS,2023-03-28,187.72999572753903
73348,UPS,2023-03-29,191.47000122070312
73349,UPS,2023-03-30,191.08999633789065
73350,UPS,2023-03-31,193.9900054931641
73351,UPS,2023-04-03,193.72000122070312
73352,UPS,2023-04-04,190.6100006103516
73353,UPS,2023-04-05,189.3999938964844
73354,UPS,2023-04-06,188.5800018310547
73355,UPS,2023-04-10,190.25999450683597
73356,UPS,2023-04-11,192.4499969482422
73357,UPS,2023-04-12,189.8500061035156
73358,UPS,2023-04-13,191.0
73359,UPS,2023-04-14,192.8699951171875
73360,UPS,2023-04-17,193.2899932861328
73361,UPS,2023-04-18,194.1199951171875
73362,UPS,2023-04-19,196.02999877929688
73363,UPS,2023-04-20,194.97999572753903
73364,UPS,2023-04-21,195.2100067138672
73365,UPS,2023-04-24,195.8500061035156
73366,UPS,2023-04-25,176.2899932861328
73367,UPS,2023-04-26,172.57000732421875
73368,UPS,2023-04-27,177.75999450683594
73369,UPS,2023-04-28,179.80999755859375
73370,UPS,2023-05-01,182.1999969482422
73371,UPS,2023-05-02,177.83999633789062
73372,UPS,2023-05-03,175.8300018310547
73373,UPS,2023-05-04,173.2899932861328
73374,UPS,2023-05-05,175.74000549316406
73375,UPS,2023-05-08,174.38999938964844
73376,UPS,2023-05-09,173.00999450683594
73377,UPS,2023-05-10,171.57000732421875
73378,UPS,2023-05-11,170.22999572753906
73379,UPS,2023-05-12,168.5
73380,UNP,1980-01-02,3.015294075012207
73381,UNP,1980-01-03,2.973268985748291
73382,UNP,1980-01-04,3.0257999897003174
73383,UNP,1980-01-07,3.0100409984588623
73384,UNP,1980-01-08,2.8997249603271484
73385,UNP,1980-01-09,2.8787128925323486
73386,UNP,1980-01-10,2.8577001094818115
73387,UNP,1980-01-11,2.862952947616577
73388,UNP,1980-01-14,2.9207379817962646
73389,UNP,1980-01-15,3.015294075012207
73390,UNP,1980-01-16,3.0415589809417725
73391,UNP,1980-01-17,3.0415589809417725
73392,UNP,1980-01-18,3.0835840702056885
73393,UNP,1980-01-21,3.1676340103149414
73394,UNP,1980-01-22,3.183393955230713
73395,UNP,1980-01-23,3.1781411170959477
73396,UNP,1980-01-24,3.2989630699157715
73397,UNP,1980-01-25,3.2726969718933105
73398,UNP,1980-01-28,3.2884559631347656
73399,UNP,1980-01-29,3.2884559631347656
73400,UNP,1980-01-30,3.2884559631347656
73401,UNP,1980-01-31,3.2569379806518555
73402,UNP,1980-02-01,3.2937090396881104
73403,UNP,1980-02-04,3.2884559631347656
73404,UNP,1980-02-05,3.4565560817718506
73405,UNP,1980-02-06,3.6351630687713614
73406,UNP,1980-02-07,3.866300106048584
73407,UNP,1980-02-08,4.03439998626709
73408,UNP,1980-02-11,3.966109037399292
73409,UNP,1980-02-12,3.939843893051148
73410,UNP,1980-02-13,3.950350046157837
73411,UNP,1980-02-14,3.803262948989868
73412,UNP,1980-02-15,3.8557939529418954
73413,UNP,1980-02-19,3.924083948135376
73414,UNP,1980-02-20,3.981868982315064
73415,UNP,1980-02-21,4.044906139373779
73416,UNP,1980-02-22,4.149969100952148
73417,UNP,1980-02-25,4.03439998626709
73418,UNP,1980-02-26,4.081677913665772
73419,UNP,1980-02-27,3.971363067626953
73420,UNP,1980-02-28,3.9188311100006095
73421,UNP,1980-02-29,3.9608559608459473
73422,UNP,1980-03-03,3.929337978363037
73423,UNP,1980-03-04,3.9608559608459473
73424,UNP,1980-03-05,3.950350046157837
73425,UNP,1980-03-06,3.8190219402313232
73426,UNP,1980-03-07,3.70870590209961
73427,UNP,1980-03-10,3.677187919616699
73428,UNP,1980-03-11,3.5826311111450195
73429,UNP,1980-03-12,3.6036438941955566
73430,UNP,1980-03-13,3.6036438941955566
73431,UNP,1980-03-14,3.5511128902435303
73432,UNP,1980-03-17,3.3935189247131348
73433,UNP,1980-03-18,3.4250380992889404
73434,UNP,1980-03-19,3.545859098434448
73435,UNP,1980-03-20,3.4828219413757324
73436,UNP,1980-03-21,3.4250380992889404
73437,UNP,1980-03-24,3.346240997314453
73438,UNP,1980-03-25,3.3935189247131348
73439,UNP,1980-03-26,3.3777589797973637
73440,UNP,1980-03-27,3.351494073867798
73441,UNP,1980-03-28,3.446049928665161
73442,UNP,1980-03-31,3.5248470306396484
73443,UNP,1980-04-01,3.4670629501342773
73444,UNP,1980-04-02,3.477569103240967
73445,UNP,1980-04-03,3.4250380992889404
73446,UNP,1980-04-07,3.351494073867798
73447,UNP,1980-04-08,3.3567469120025635
73448,UNP,1980-04-09,3.404025077819824
73449,UNP,1980-04-10,3.3725059032440186
73450,UNP,1980-04-11,3.346240997314453
73451,UNP,1980-04-14,3.2989630699157715
73452,UNP,1980-04-15,3.309468984603882
73453,UNP,1980-04-16,3.2569379806518555
73454,UNP,1980-04-17,3.0835840702056885
73455,UNP,1980-04-18,3.0678250789642334
73456,UNP,1980-04-21,2.994281053543091
73457,UNP,1980-04-22,3.2044060230255127
73458,UNP,1980-04-23,3.2306718826293945
73459,UNP,1980-04-24,3.1361160278320312
73460,UNP,1980-04-25,3.225419044494629
73461,UNP,1980-04-28,3.1361160278320312
73462,UNP,1980-04-29,3.1361160278320312
73463,UNP,1980-04-30,3.141369104385376
73464,UNP,1980-05-01,3.1098499298095703
73465,UNP,1980-05-02,3.183393955230713
73466,UNP,1980-05-05,3.1728880405426025
73467,UNP,1980-05-06,3.2044060230255127
73468,UNP,1980-05-07,3.2726969718933105
73469,UNP,1980-05-08,3.2779500484466557
73470,UNP,1980-05-09,3.2516839504241943
73471,UNP,1980-05-12,3.267443895339966
73472,UNP,1980-05-13,3.2779500484466557
73473,UNP,1980-05-14,3.2359249591827397
73474,UNP,1980-05-15,3.1939001083374023
73475,UNP,1980-05-16,3.1939001083374023
73476,UNP,1980-05-19,3.2044060230255127
73477,UNP,1980-05-20,3.2149128913879395
73478,UNP,1980-05-21,3.2359249591827397
73479,UNP,1980-05-22,3.309468984603882
73480,UNP,1980-05-23,3.530100107192993
73481,UNP,1980-05-27,3.666681051254273
73482,UNP,1980-05-28,3.6876940727233887
73483,UNP,1980-05-29,3.519593954086304
73484,UNP,1980-05-30,3.5931379795074463
73485,UNP,1980-06-02,3.57212495803833
73486,UNP,1980-06-03,3.5090880393981934
73487,UNP,1980-06-04,3.656174898147583
73488,UNP,1980-06-05,3.698199987411499
73489,UNP,1980-06-06,3.656174898147583
73490,UNP,1980-06-09,3.6456689834594727
73491,UNP,1980-06-10,3.6876940727233887
73492,UNP,1980-06-11,3.740225076675415
73493,UNP,1980-06-12,3.7612380981445312
73494,UNP,1980-06-13,3.6876940727233887
73495,UNP,1980-06-16,3.698199987411499
73496,UNP,1980-06-17,3.614150047302246
73497,UNP,1980-06-18,3.656174898147583
73498,UNP,1980-06-19,3.57212495803833
73499,UNP,1980-06-20,3.4145309925079346
73500,UNP,1980-06-23,3.3409879207611084
73501,UNP,1980-06-24,3.446049928665161
73502,UNP,1980-06-25,3.4670629501342773
73503,UNP,1980-06-26,3.6351630687713614
73504,UNP,1980-06-27,3.614150047302246
73505,UNP,1980-06-30,3.5931379795074463
73506,UNP,1980-07-01,3.5511128902435303
73507,UNP,1980-07-02,3.5511128902435303
73508,UNP,1980-07-03,3.698199987411499
73509,UNP,1980-07-07,3.7927560806274414
73510,UNP,1980-07-08,3.740225076675415
73511,UNP,1980-07-09,3.750730991363525
73512,UNP,1980-07-10,3.70870590209961
73513,UNP,1980-07-11,3.7717440128326416
73514,UNP,1980-07-14,3.992374897003174
73515,UNP,1980-07-15,3.950350046157837
73516,UNP,1980-07-16,4.002881050109863
73517,UNP,1980-07-17,4.170980930328369
73518,UNP,1980-07-18,4.213006019592285
73519,UNP,1980-07-21,4.276043891906738
73520,UNP,1980-07-22,4.223513126373291
73521,UNP,1980-07-23,4.076425075531006
73522,UNP,1980-07-24,4.0238938331604
73523,UNP,1980-07-25,3.971363067626953
73524,UNP,1980-07-28,3.992374897003174
73525,UNP,1980-07-29,4.002881050109863
73526,UNP,1980-07-30,4.065918922424316
73527,UNP,1980-07-31,3.950350046157837
73528,UNP,1980-08-01,3.908324956893921
73529,UNP,1980-08-04,3.908324956893921
73530,UNP,1980-08-05,3.866300106048584
73531,UNP,1980-08-06,3.887312889099121
73532,UNP,1980-08-07,3.939843893051148
73533,UNP,1980-08-08,3.992374897003174
73534,UNP,1980-08-11,4.0238938331604
73535,UNP,1980-08-12,4.097437858581543
73536,UNP,1980-08-13,4.055412769317627
73537,UNP,1980-08-14,4.076425075531006
73538,UNP,1980-08-15,4.139462947845459
73539,UNP,1980-08-18,4.065918922424316
73540,UNP,1980-08-19,4.03439998626709
73541,UNP,1980-08-20,4.055412769317627
73542,UNP,1980-08-21,4.118450164794922
73543,UNP,1980-08-22,4.139462947845459
73544,UNP,1980-08-25,4.097437858581543
73545,UNP,1980-08-26,4.139462947845459
73546,UNP,1980-08-27,4.0238938331604
73547,UNP,1980-08-28,3.950350046157837
73548,UNP,1980-08-29,4.03439998626709
73549,UNP,1980-09-02,4.139462947845459
73550,UNP,1980-09-03,4.16047477722168
73551,UNP,1980-09-04,4.086931228637695
73552,UNP,1980-09-05,4.107944011688232
73553,UNP,1980-09-08,4.013388156890869
73554,UNP,1980-09-09,4.055412769317627
73555,UNP,1980-09-10,4.076425075531006
73556,UNP,1980-09-11,4.013388156890869
73557,UNP,1980-09-12,4.013388156890869
73558,UNP,1980-09-15,4.128955841064453
73559,UNP,1980-09-16,4.391613006591797
73560,UNP,1980-09-17,4.685788154602051
73561,UNP,1980-09-18,4.675281047821045
73562,UNP,1980-09-19,4.654269218444824
73563,UNP,1980-09-22,4.748825073242188
73564,UNP,1980-09-23,4.94844388961792
73565,UNP,1980-09-24,5.085024833679199
73566,UNP,1980-09-25,4.937938213348389
73567,UNP,1980-09-26,4.790850162506104
73568,UNP,1980-09-29,4.664774894714356
73569,UNP,1980-09-30,4.685788154602051
73570,UNP,1980-10-01,4.874899864196777
73571,UNP,1980-10-02,4.958950042724609
73572,UNP,1980-10-03,5.021987915039063
73573,UNP,1980-10-06,5.085024833679199
73574,UNP,1980-10-07,5.158568859100342
73575,UNP,1980-10-08,5.085024833679199
73576,UNP,1980-10-09,5.158568859100342
73577,UNP,1980-10-10,5.0640130043029785
73578,UNP,1980-10-13,5.137556076049805
73579,UNP,1980-10-14,5.021987915039063
73580,UNP,1980-10-15,5.127049922943115
73581,UNP,1980-10-16,5.2741379737854
73582,UNP,1980-10-17,5.337174892425537
73583,UNP,1980-10-20,5.568313121795654
73584,UNP,1980-10-21,5.757424831390381
73585,UNP,1980-10-22,5.967549800872803
73586,UNP,1980-10-23,5.851981163024902
73587,UNP,1980-10-24,5.830968856811523
73588,UNP,1980-10-27,5.715400218963623
73589,UNP,1980-10-28,5.725905895233154
73590,UNP,1980-10-29,5.715400218963623
73591,UNP,1980-10-30,5.715400218963623
73592,UNP,1980-10-31,5.704894065856934
73593,UNP,1980-11-03,5.778438091278076
73594,UNP,1980-11-05,6.020081043243408
73595,UNP,1980-11-06,5.936030864715576
73596,UNP,1980-11-07,5.988563060760498
73597,UNP,1980-11-10,5.946537971496582
73598,UNP,1980-11-11,6.209194183349609
73599,UNP,1980-11-12,6.524381160736084
73600,UNP,1980-11-13,6.482356071472168
73601,UNP,1980-11-14,6.587419033050537
73602,UNP,1980-11-17,7.01817512512207
73603,UNP,1980-11-18,7.375388145446777
73604,UNP,1980-11-19,7.102224826812744
73605,UNP,1980-11-20,7.238805770874023
73606,UNP,1980-11-21,7.438425064086914
73607,UNP,1980-11-24,7.406906127929687
73608,UNP,1980-11-25,7.312349796295166
73609,UNP,1980-11-26,7.690575122833252
73610,UNP,1980-11-28,7.669562816619873
73611,UNP,1980-12-01,7.291337966918945
73612,UNP,1980-12-02,7.12323808670044
73613,UNP,1980-12-03,7.060200214385986
73614,UNP,1980-12-04,7.007668972015381
73615,UNP,1980-12-05,6.702988147735596
73616,UNP,1980-12-08,6.408812999725342
73617,UNP,1980-12-09,6.450838088989258
73618,UNP,1980-12-10,6.4298248291015625
73619,UNP,1980-12-11,6.387800216674805
73620,UNP,1980-12-12,6.618937969207764
73621,UNP,1980-12-15,6.639949798583984
73622,UNP,1980-12-16,6.723999977111816
73623,UNP,1980-12-17,6.913113117218018
73624,UNP,1980-12-18,6.955138206481934
73625,UNP,1980-12-19,6.766025066375732
73626,UNP,1980-12-22,6.723999977111816
73627,UNP,1980-12-23,6.4298248291015625
73628,UNP,1980-12-24,6.618937969207764
73629,UNP,1980-12-26,6.702988147735596
73630,UNP,1980-12-29,6.5138750076293945
73631,UNP,1980-12-30,6.639949798583984
73632,UNP,1980-12-31,6.618937969207764
73633,UNP,1981-01-02,6.555900096893311
73634,UNP,1981-01-05,6.5138750076293945
73635,UNP,1981-01-06,6.303750038146973
73636,UNP,1981-01-07,6.188180923461914
73637,UNP,1981-01-08,5.988563060760498
73638,UNP,1981-01-09,5.946537971496582
73639,UNP,1981-01-12,5.967549800872803
73640,UNP,1981-01-13,6.051599979400635
73641,UNP,1981-01-14,6.219699859619141
73642,UNP,1981-01-15,6.387800216674805
73643,UNP,1981-01-16,6.576912879943848
73644,UNP,1981-01-19,6.440330982208252
73645,UNP,1981-01-20,6.251218795776367
73646,UNP,1981-01-21,6.156662940979004
73647,UNP,1981-01-22,6.093625068664551
73648,UNP,1981-01-23,6.009574890136719
73649,UNP,1981-01-26,5.757424831390381
73650,UNP,1981-01-27,5.830968856811523
73651,UNP,1981-01-28,5.841475009918213
73652,UNP,1981-01-29,5.87299394607544
73653,UNP,1981-01-30,5.883500099182129
73654,UNP,1981-02-02,5.778438091278076
73655,UNP,1981-02-03,5.87299394607544
73656,UNP,1981-02-04,5.904512882232666
73657,UNP,1981-02-05,5.86248779296875
73658,UNP,1981-02-06,5.86248779296875
73659,UNP,1981-02-09,5.494769096374512
73660,UNP,1981-02-10,5.526288032531738
73661,UNP,1981-02-11,5.442237854003906
73662,UNP,1981-02-12,5.473755836486816
73663,UNP,1981-02-13,5.463250160217285
73664,UNP,1981-02-17,5.505274772644043
73665,UNP,1981-02-18,5.631350040435791
73666,UNP,1981-02-19,5.494769096374512
73667,UNP,1981-02-20,5.463250160217285
73668,UNP,1981-02-23,5.473755836486816
73669,UNP,1981-02-24,5.515780925750732
73670,UNP,1981-02-25,5.557806015014648
73671,UNP,1981-02-26,5.631350040435791
73672,UNP,1981-02-27,5.673375129699707
73673,UNP,1981-03-02,5.73641300201416
73674,UNP,1981-03-03,5.830968856811523
73675,UNP,1981-03-04,6.030588150024414
73676,UNP,1981-03-05,5.883500099182129
73677,UNP,1981-03-06,5.73641300201416
73678,UNP,1981-03-09,5.715400218963623
73679,UNP,1981-03-10,5.715400218963623
73680,UNP,1981-03-11,5.778438091278076
73681,UNP,1981-03-12,6.009574890136719
73682,UNP,1981-03-13,6.156662940979004
73683,UNP,1981-03-16,6.261724948883057
73684,UNP,1981-03-17,6.219699859619141
73685,UNP,1981-03-18,6.030588150024414
73686,UNP,1981-03-19,5.715400218963623
73687,UNP,1981-03-20,5.631350040435791
73688,UNP,1981-03-23,5.809956073760986
73689,UNP,1981-03-24,5.967549800872803
73690,UNP,1981-03-25,6.19868803024292
73691,UNP,1981-03-26,6.167169094085693
73692,UNP,1981-03-27,6.114637851715088
73693,UNP,1981-03-30,6.093625068664551
73694,UNP,1981-03-31,6.219699859619141
73695,UNP,1981-04-01,6.219699859619141
73696,UNP,1981-04-02,6.219699859619141
73697,UNP,1981-04-03,6.261724948883057
73698,UNP,1981-04-06,6.114637851715088
73699,UNP,1981-04-07,6.041093826293945
73700,UNP,1981-04-08,6.051599979400635
73701,UNP,1981-04-09,5.967549800872803
73702,UNP,1981-04-10,5.925525188446045
73703,UNP,1981-04-13,5.547299861907959
73704,UNP,1981-04-14,5.5998311042785645
73705,UNP,1981-04-15,5.5998311042785645
73706,UNP,1981-04-16,5.673375129699707
73707,UNP,1981-04-20,5.463250160217285
73708,UNP,1981-04-21,5.2636308670043945
73709,UNP,1981-04-22,5.211100101470947
73710,UNP,1981-04-23,5.032494068145752
73711,UNP,1981-04-24,4.927431106567383
73712,UNP,1981-04-27,4.937938213348389
73713,UNP,1981-04-28,4.874899864196777
73714,UNP,1981-04-29,4.874899864196777
73715,UNP,1981-04-30,5.0640130043029785
73716,UNP,1981-05-01,5.043000221252441
73717,UNP,1981-05-04,4.916924953460693
73718,UNP,1981-05-05,4.874899864196777
73719,UNP,1981-05-06,4.937938213348389
73720,UNP,1981-05-07,4.990468978881836
73721,UNP,1981-05-08,5.021987915039063
73722,UNP,1981-05-11,4.874899864196777
73723,UNP,1981-05-12,4.916924953460693
73724,UNP,1981-05-13,4.895913124084473
73725,UNP,1981-05-14,4.916924953460693
73726,UNP,1981-05-15,4.969456195831299
73727,UNP,1981-05-18,5.011480808258057
73728,UNP,1981-05-19,4.937938213348389
73729,UNP,1981-05-20,4.727812767028809
73730,UNP,1981-05-21,4.717306137084961
73731,UNP,1981-05-22,4.685788154602051
73732,UNP,1981-05-26,4.832874774932861
73733,UNP,1981-05-27,4.790850162506104
73734,UNP,1981-05-28,4.664774894714356
73735,UNP,1981-05-29,4.528193950653076
73736,UNP,1981-06-01,4.433638095855713
73737,UNP,1981-06-02,4.202499866485596
73738,UNP,1981-06-03,4.307562828063965
73739,UNP,1981-06-04,4.412624835968018
73740,UNP,1981-06-05,4.507181167602539
73741,UNP,1981-06-08,4.675281047821045
73742,UNP,1981-06-09,4.696293830871582
73743,UNP,1981-06-10,4.738318920135498
73744,UNP,1981-06-11,4.706799983978272
73745,UNP,1981-06-12,4.601737976074219
73746,UNP,1981-06-15,4.559712886810303
73747,UNP,1981-06-16,4.507181167602539
73748,UNP,1981-06-17,4.685788154602051
73749,UNP,1981-06-18,4.601737976074219
73750,UNP,1981-06-19,4.685788154602051
73751,UNP,1981-06-22,4.706799983978272
73752,UNP,1981-06-23,4.685788154602051
73753,UNP,1981-06-24,4.769837856292725
73754,UNP,1981-06-25,4.790850162506104
73755,UNP,1981-06-26,4.769837856292725
73756,UNP,1981-06-29,4.853888034820557
73757,UNP,1981-06-30,4.853888034820557
73758,UNP,1981-07-01,4.748825073242188
73759,UNP,1981-07-02,4.643763065338135
73760,UNP,1981-07-06,4.48616886138916
73761,UNP,1981-07-07,4.643763065338135
73762,UNP,1981-07-08,4.643763065338135
73763,UNP,1981-07-09,4.706799983978272
73764,UNP,1981-07-10,4.790850162506104
73765,UNP,1981-07-13,4.832874774932861
73766,UNP,1981-07-14,4.832874774932861
73767,UNP,1981-07-15,4.874899864196777
73768,UNP,1981-07-16,4.885406017303467
73769,UNP,1981-07-17,4.916924953460693
73770,UNP,1981-07-20,4.874899864196777
73771,UNP,1981-07-21,5.0640130043029785
73772,UNP,1981-07-22,5.053505897521973
73773,UNP,1981-07-23,5.169075012207031
73774,UNP,1981-07-24,5.200593948364258
73775,UNP,1981-07-27,5.221605777740479
73776,UNP,1981-07-28,5.242619037628174
73777,UNP,1981-07-29,5.295149803161621
73778,UNP,1981-07-30,5.2636308670043945
73779,UNP,1981-07-31,5.232112884521484
73780,UNP,1981-08-03,5.137556076049805
73781,UNP,1981-08-04,5.1480631828308105
73782,UNP,1981-08-05,5.169075012207031
73783,UNP,1981-08-06,5.106038093566895
73784,UNP,1981-08-07,5.032494068145752
73785,UNP,1981-08-10,5.127049922943115
73786,UNP,1981-08-11,5.211100101470947
73787,UNP,1981-08-12,5.179581165313721
73788,UNP,1981-08-13,5.211100101470947
73789,UNP,1981-08-14,5.253125190734863
73790,UNP,1981-08-17,5.200593948364258
73791,UNP,1981-08-18,5.169075012207031
73792,UNP,1981-08-19,5.043000221252441
73793,UNP,1981-08-20,5.032494068145752
73794,UNP,1981-08-21,4.990468978881836
73795,UNP,1981-08-24,4.769837856292725
73796,UNP,1981-08-25,4.612244129180908
73797,UNP,1981-08-26,4.591230869293213
73798,UNP,1981-08-27,4.454649925231934
73799,UNP,1981-08-28,4.444143772125244
73800,UNP,1981-08-31,4.391613006591797
73801,UNP,1981-09-01,4.349587917327881
73802,UNP,1981-09-02,4.391613006591797
73803,UNP,1981-09-03,4.276043891906738
73804,UNP,1981-09-04,4.244524955749512
73805,UNP,1981-09-08,4.139462947845459
73806,UNP,1981-09-09,4.097437858581543
73807,UNP,1981-09-10,4.139462947845459
73808,UNP,1981-09-11,4.170980930328369
73809,UNP,1981-09-14,4.149969100952148
73810,UNP,1981-09-15,4.1919941902160645
73811,UNP,1981-09-16,4.16047477722168
73812,UNP,1981-09-17,4.170980930328369
73813,UNP,1981-09-18,4.181488037109375
73814,UNP,1981-09-21,4.181488037109375
73815,UNP,1981-09-22,4.139462947845459
73816,UNP,1981-09-23,3.992374897003174
73817,UNP,1981-09-24,3.929337978363037
73818,UNP,1981-09-25,3.803262948989868
73819,UNP,1981-09-28,3.950350046157837
73820,UNP,1981-09-29,4.03439998626709
73821,UNP,1981-09-30,3.971363067626953
73822,UNP,1981-10-01,3.992374897003174
73823,UNP,1981-10-02,4.118450164794922
73824,UNP,1981-10-05,4.107944011688232
73825,UNP,1981-10-06,4.244524955749512
73826,UNP,1981-10-07,4.36009407043457
73827,UNP,1981-10-08,4.181488037109375
73828,UNP,1981-10-09,4.1919941902160645
73829,UNP,1981-10-12,4.170980930328369
73830,UNP,1981-10-13,4.118450164794922
73831,UNP,1981-10-14,4.013388156890869
73832,UNP,1981-10-15,4.107944011688232
73833,UNP,1981-10-16,4.118450164794922
73834,UNP,1981-10-19,4.065918922424316
73835,UNP,1981-10-20,4.1919941902160645
73836,UNP,1981-10-21,4.118450164794922
73837,UNP,1981-10-22,4.086931228637695
73838,UNP,1981-10-23,4.076425075531006
73839,UNP,1981-10-26,4.03439998626709
73840,UNP,1981-10-27,4.002881050109863
73841,UNP,1981-10-28,4.055412769317627
73842,UNP,1981-10-29,4.076425075531006
73843,UNP,1981-10-30,4.244524955749512
73844,UNP,1981-11-02,4.454649925231934
73845,UNP,1981-11-03,4.559712886810303
73846,UNP,1981-11-04,4.801355838775635
73847,UNP,1981-11-05,4.675281047821045
73848,UNP,1981-11-06,4.643763065338135
73849,UNP,1981-11-09,4.601737976074219
73850,UNP,1981-11-10,4.570219039916992
73851,UNP,1981-11-11,4.643763065338135
73852,UNP,1981-11-12,4.580725193023682
73853,UNP,1981-11-13,4.433638095855713
73854,UNP,1981-11-16,4.286550045013428
73855,UNP,1981-11-17,4.265538215637207
73856,UNP,1981-11-18,4.181488037109375
73857,UNP,1981-11-19,4.213006019592285
73858,UNP,1981-11-20,4.349587917327881
73859,UNP,1981-11-23,4.412624835968018
73860,UNP,1981-11-24,4.580725193023682
73861,UNP,1981-11-25,4.62274980545044
73862,UNP,1981-11-27,4.591230869293213
73863,UNP,1981-11-30,4.748825073242188
73864,UNP,1981-12-01,4.685788154602051
73865,UNP,1981-12-02,4.601737976074219
73866,UNP,1981-12-03,4.633255958557129
73867,UNP,1981-12-04,4.685788154602051
73868,UNP,1981-12-07,4.685788154602051
73869,UNP,1981-12-08,4.769837856292725
73870,UNP,1981-12-09,4.780344009399414
73871,UNP,1981-12-10,4.790850162506104
73872,UNP,1981-12-11,4.769837856292725
73873,UNP,1981-12-14,4.62274980545044
73874,UNP,1981-12-15,4.528193950653076
73875,UNP,1981-12-16,4.507181167602539
73876,UNP,1981-12-17,4.591230869293213
73877,UNP,1981-12-18,4.601737976074219
73878,UNP,1981-12-21,4.528193950653076
73879,UNP,1981-12-22,4.423130989074707
73880,UNP,1981-12-23,4.412624835968018
73881,UNP,1981-12-24,4.433638095855713
73882,UNP,1981-12-28,4.412624835968018
73883,UNP,1981-12-29,4.36009407043457
73884,UNP,1981-12-30,4.381105899810791
73885,UNP,1981-12-31,4.37060022354126
73886,UNP,1982-01-04,4.307562828063965
73887,UNP,1982-01-05,4.118450164794922
73888,UNP,1982-01-06,4.03439998626709
73889,UNP,1982-01-07,3.971363067626953
73890,UNP,1982-01-08,3.992374897003174
73891,UNP,1982-01-11,3.7297189235687256
73892,UNP,1982-01-12,3.7612380981445312
73893,UNP,1982-01-13,3.7612380981445312
73894,UNP,1982-01-14,3.803262948989868
73895,UNP,1982-01-15,3.887312889099121
73896,UNP,1982-01-18,4.03439998626709
73897,UNP,1982-01-19,3.8557939529418954
73898,UNP,1982-01-20,3.8137691020965576
73899,UNP,1982-01-21,3.7717440128326416
73900,UNP,1982-01-22,3.7612380981445312
73901,UNP,1982-01-25,3.8347809314727774
73902,UNP,1982-01-26,3.7192130088806152
73903,UNP,1982-01-27,3.7297189235687256
73904,UNP,1982-01-28,3.929337978363037
73905,UNP,1982-01-29,4.002881050109863
73906,UNP,1982-02-01,3.8768060207366943
73907,UNP,1982-02-02,3.8557939529418954
73908,UNP,1982-02-03,3.70870590209961
73909,UNP,1982-02-04,3.656174898147583
73910,UNP,1982-02-05,3.4670629501342773
73911,UNP,1982-02-08,3.2359249591827397
73912,UNP,1982-02-09,3.2989630699157715
73913,UNP,1982-02-10,3.3409879207611084
73914,UNP,1982-02-11,3.319974899291992
73915,UNP,1982-02-12,3.3304810523986816
73916,UNP,1982-02-16,3.267443895339966
73917,UNP,1982-02-17,3.2569379806518555
73918,UNP,1982-02-18,3.2569379806518555
73919,UNP,1982-02-19,3.0888381004333496
73920,UNP,1982-02-22,3.0888381004333496
73921,UNP,1982-02-23,3.0888381004333496
73922,UNP,1982-02-24,3.2149128913879395
73923,UNP,1982-02-25,3.1623809337615967
73924,UNP,1982-02-26,3.1623809337615967
73925,UNP,1982-03-01,3.1308629512786865
73926,UNP,1982-03-02,3.057318925857544
73927,UNP,1982-03-03,2.952255964279175
73928,UNP,1982-03-04,2.8577001094818115
73929,UNP,1982-03-05,2.836688041687012
73930,UNP,1982-03-08,2.6895999908447266
73931,UNP,1982-03-09,2.7736499309539795
73932,UNP,1982-03-10,2.847193956375122
73933,UNP,1982-03-11,2.8997249603271484
73934,UNP,1982-03-12,2.9207379817962646
73935,UNP,1982-03-15,3.0257999897003174
73936,UNP,1982-03-16,2.9837749004364014
73937,UNP,1982-03-17,2.9627630710601807
73938,UNP,1982-03-18,2.994281053543091
73939,UNP,1982-03-19,3.0047879219055176
73940,UNP,1982-03-22,3.0257999897003174
73941,UNP,1982-03-23,3.12035608291626
73942,UNP,1982-03-24,3.09934401512146
73943,UNP,1982-03-25,3.078330993652344
73944,UNP,1982-03-26,3.078330993652344
73945,UNP,1982-03-29,3.12035608291626
73946,UNP,1982-03-30,3.1098499298095703
73947,UNP,1982-03-31,3.1098499298095703
73948,UNP,1982-04-01,3.141369104385376
73949,UNP,1982-04-02,3.2989630699157715
73950,UNP,1982-04-05,3.225419044494629
73951,UNP,1982-04-06,3.2464311122894287
73952,UNP,1982-04-07,3.2989630699157715
73953,UNP,1982-04-08,3.3409879207611084
73954,UNP,1982-04-12,3.309468984603882
73955,UNP,1982-04-13,3.2359249591827397
73956,UNP,1982-04-14,3.141369104385376
73957,UNP,1982-04-15,3.1098499298095703
73958,UNP,1982-04-16,3.1939001083374023
73959,UNP,1982-04-19,3.1939001083374023
73960,UNP,1982-04-20,3.1308629512786865
73961,UNP,1982-04-21,3.057318925857544
73962,UNP,1982-04-22,3.12035608291626
73963,UNP,1982-04-23,3.141369104385376
73964,UNP,1982-04-26,3.1518750190734863
73965,UNP,1982-04-27,3.1728880405426025
73966,UNP,1982-04-28,3.1098499298095703
73967,UNP,1982-04-29,3.036305904388428
73968,UNP,1982-04-30,3.0678250789642334
73969,UNP,1982-05-03,3.09934401512146
73970,UNP,1982-05-04,3.12035608291626
73971,UNP,1982-05-05,3.141369104385376
73972,UNP,1982-05-06,3.2149128913879395
73973,UNP,1982-05-07,3.351494073867798
73974,UNP,1982-05-10,3.309468984603882
73975,UNP,1982-05-11,3.4670629501342773
73976,UNP,1982-05-12,3.3935189247131348
73977,UNP,1982-05-13,3.361999988555908
73978,UNP,1982-05-14,3.3725059032440186
73979,UNP,1982-05-17,3.2779500484466557
73980,UNP,1982-05-18,3.1939001083374023
73981,UNP,1982-05-19,3.1623809337615967
73982,UNP,1982-05-20,3.1728880405426025
73983,UNP,1982-05-21,3.225419044494629
73984,UNP,1982-05-24,3.2044060230255127
73985,UNP,1982-05-25,3.1308629512786865
73986,UNP,1982-05-26,3.0468130111694336
73987,UNP,1982-05-27,3.0257999897003174
73988,UNP,1982-05-28,2.9837749004364014
73989,UNP,1982-06-01,3.036305904388428
73990,UNP,1982-06-02,3.0888381004333496
73991,UNP,1982-06-03,3.0888381004333496
73992,UNP,1982-06-04,2.9837749004364014
73993,UNP,1982-06-07,3.0047879219055176
73994,UNP,1982-06-08,2.973268985748291
73995,UNP,1982-06-09,2.9837749004364014
73996,UNP,1982-06-10,3.057318925857544
73997,UNP,1982-06-11,3.1098499298095703
73998,UNP,1982-06-14,3.036305904388428
73999,UNP,1982-06-15,2.9627630710601807
74000,UNP,1982-06-16,2.952255964279175
74001,UNP,1982-06-17,2.836688041687012
74002,UNP,1982-06-18,2.836688041687012
74003,UNP,1982-06-21,2.847193956375122
74004,UNP,1982-06-22,2.8577001094818115
74005,UNP,1982-06-23,2.952255964279175
74006,UNP,1982-06-24,2.9207379817962646
74007,UNP,1982-06-25,2.836688041687012
74008,UNP,1982-06-28,2.868206024169922
74009,UNP,1982-06-29,2.847193956375122
74010,UNP,1982-06-30,2.847193956375122
74011,UNP,1982-07-01,2.7736499309539795
74012,UNP,1982-07-02,2.7106130123138428
74013,UNP,1982-07-06,2.700105905532837
74014,UNP,1982-07-07,2.6475749015808105
74015,UNP,1982-07-08,2.6580810546875
74016,UNP,1982-07-09,2.752638101577759
74017,UNP,1982-07-12,2.6055500507354736
74018,UNP,1982-07-13,2.595043897628784
74019,UNP,1982-07-14,2.6370689868927
74020,UNP,1982-07-15,2.616055965423584
74021,UNP,1982-07-16,2.6055500507354736
74022,UNP,1982-07-19,2.6055500507354736
74023,UNP,1982-07-20,2.6580810546875
74024,UNP,1982-07-21,2.6055500507354736
74025,UNP,1982-07-22,2.62656307220459
74026,UNP,1982-07-23,2.616055965423584
74027,UNP,1982-07-26,2.616055965423584
74028,UNP,1982-07-27,2.62656307220459
74029,UNP,1982-07-28,2.595043897628784
74030,UNP,1982-07-29,2.6055500507354736
74031,UNP,1982-07-30,2.595043897628784
74032,UNP,1982-08-02,2.6895999908447266
74033,UNP,1982-08-03,2.6370689868927
74034,UNP,1982-08-04,2.62656307220459
74035,UNP,1982-08-05,2.6370689868927
74036,UNP,1982-08-06,2.62656307220459
74037,UNP,1982-08-09,2.584537982940674
74038,UNP,1982-08-10,2.574031114578247
74039,UNP,1982-08-11,2.542512893676758
74040,UNP,1982-08-12,2.5215001106262207
74041,UNP,1982-08-13,2.500488042831421
74042,UNP,1982-08-16,2.5109939575195312
74043,UNP,1982-08-17,2.742130994796753
74044,UNP,1982-08-18,2.6685879230499268
74045,UNP,1982-08-19,2.6580810546875
74046,UNP,1982-08-20,2.7736499309539795
74047,UNP,1982-08-23,2.9837749004364014
74048,UNP,1982-08-24,3.0468130111694336
74049,UNP,1982-08-25,3.0888381004333496
74050,UNP,1982-08-26,3.2359249591827397
74051,UNP,1982-08-27,3.1728880405426025
74052,UNP,1982-08-30,3.1518750190734863
74053,UNP,1982-08-31,3.2149128913879395
74054,UNP,1982-09-01,3.1939001083374023
74055,UNP,1982-09-02,3.2989630699157715
74056,UNP,1982-09-03,3.3409879207611084
74057,UNP,1982-09-07,3.3935189247131348
74058,UNP,1982-09-08,3.519593954086304
74059,UNP,1982-09-09,3.7297189235687256
74060,UNP,1982-09-10,3.614150047302246
74061,UNP,1982-09-13,3.70870590209961
74062,UNP,1982-09-14,3.624655961990357
74063,UNP,1982-09-15,3.4985809326171875
74064,UNP,1982-09-16,3.4565560817718506
74065,UNP,1982-09-17,3.3935189247131348
74066,UNP,1982-09-20,3.3725059032440186
74067,UNP,1982-09-21,3.4670629501342773
74068,UNP,1982-09-22,3.4250380992889404
74069,UNP,1982-09-23,3.4985809326171875
74070,UNP,1982-09-24,3.56161904335022
74071,UNP,1982-09-27,3.57212495803833
74072,UNP,1982-09-28,3.614150047302246
74073,UNP,1982-09-29,3.530100107192993
74074,UNP,1982-09-30,3.4145309925079346
74075,UNP,1982-10-01,3.4250380992889404
74076,UNP,1982-10-04,3.3725059032440186
74077,UNP,1982-10-05,3.3830130100250244
74078,UNP,1982-10-06,3.530100107192993
74079,UNP,1982-10-07,3.782249927520752
74080,UNP,1982-10-08,3.803262948989868
74081,UNP,1982-10-11,3.908324956893921
74082,UNP,1982-10-12,3.939843893051148
74083,UNP,1982-10-13,4.107944011688232
74084,UNP,1982-10-14,4.044906139373779
74085,UNP,1982-10-15,3.992374897003174
74086,UNP,1982-10-18,4.013388156890869
74087,UNP,1982-10-19,4.097437858581543
74088,UNP,1982-10-20,4.181488037109375
74089,UNP,1982-10-21,4.107944011688232
74090,UNP,1982-10-22,4.149969100952148
74091,UNP,1982-10-25,3.939843893051148
74092,UNP,1982-10-26,3.971363067626953
74093,UNP,1982-10-27,3.950350046157837
74094,UNP,1982-10-28,3.8137691020965576
74095,UNP,1982-10-29,3.7927560806274414
74096,UNP,1982-11-01,3.7927560806274414
74097,UNP,1982-11-02,3.845288038253784
74098,UNP,1982-11-03,4.076425075531006
74099,UNP,1982-11-04,3.992374897003174
74100,UNP,1982-11-05,4.0238938331604
74101,UNP,1982-11-08,3.981868982315064
74102,UNP,1982-11-09,4.118450164794922
74103,UNP,1982-11-10,4.149969100952148
74104,UNP,1982-11-11,4.149969100952148
74105,UNP,1982-11-12,3.782249927520752
74106,UNP,1982-11-15,3.803262948989868
74107,UNP,1982-11-16,3.7612380981445312
74108,UNP,1982-11-17,3.8557939529418954
74109,UNP,1982-11-18,3.8347809314727774
74110,UNP,1982-11-19,3.740225076675415
74111,UNP,1982-11-22,3.624655961990357
74112,UNP,1982-11-23,3.519593954086304
74113,UNP,1982-11-24,3.5090880393981934
74114,UNP,1982-11-26,3.530100107192993
74115,UNP,1982-11-29,3.5931379795074463
74116,UNP,1982-11-30,3.7297189235687256
74117,UNP,1982-12-01,3.5826311111450195
74118,UNP,1982-12-02,3.5931379795074463
74119,UNP,1982-12-03,3.614150047302246
74120,UNP,1982-12-06,3.7192130088806152
74121,UNP,1982-12-07,3.824275016784668
74122,UNP,1982-12-08,3.656174898147583
74123,UNP,1982-12-09,3.6036438941955566
74124,UNP,1982-12-10,3.824275016784668
74125,UNP,1982-12-13,3.803262948989868
74126,UNP,1982-12-14,3.7927560806274414
74127,UNP,1982-12-15,3.666681051254273
74128,UNP,1982-12-16,3.666681051254273
74129,UNP,1982-12-17,3.740225076675415
74130,UNP,1982-12-20,3.698199987411499
74131,UNP,1982-12-21,3.750730991363525
74132,UNP,1982-12-22,3.782249927520752
74133,UNP,1982-12-23,3.782249927520752
74134,UNP,1982-12-27,3.950350046157837
74135,UNP,1982-12-28,3.866300106048584
74136,UNP,1982-12-29,3.887312889099121
74137,UNP,1982-12-30,3.908324956893921
74138,UNP,1982-12-31,3.950350046157837
74139,UNP,1983-01-03,3.8768060207366943
74140,UNP,1983-01-04,4.1919941902160645
74141,UNP,1983-01-05,4.265538215637207
74142,UNP,1983-01-06,4.538700103759766
74143,UNP,1983-01-07,4.517687797546387
74144,UNP,1983-01-10,4.591230869293213
74145,UNP,1983-01-11,4.612244129180908
74146,UNP,1983-01-12,4.507181167602539
74147,UNP,1983-01-13,4.276043891906738
74148,UNP,1983-01-14,4.307562828063965
74149,UNP,1983-01-17,4.36009407043457
74150,UNP,1983-01-18,4.318068981170654
74151,UNP,1983-01-19,4.223513126373291
74152,UNP,1983-01-20,4.297056198120117
74153,UNP,1983-01-21,4.139462947845459
74154,UNP,1983-01-24,3.992374897003174
74155,UNP,1983-01-25,3.929337978363037
74156,UNP,1983-01-26,3.887312889099121
74157,UNP,1983-01-27,3.9188311100006095
74158,UNP,1983-01-28,3.908324956893921
74159,UNP,1983-01-31,3.908324956893921
74160,UNP,1983-02-01,3.803262948989868
74161,UNP,1983-02-02,3.782249927520752
74162,UNP,1983-02-03,3.866300106048584
74163,UNP,1983-02-04,3.992374897003174
74164,UNP,1983-02-07,4.0238938331604
74165,UNP,1983-02-08,3.971363067626953
74166,UNP,1983-02-09,4.013388156890869
74167,UNP,1983-02-10,4.16047477722168
74168,UNP,1983-02-11,4.244524955749512
74169,UNP,1983-02-14,4.318068981170654
74170,UNP,1983-02-15,4.223513126373291
74171,UNP,1983-02-16,4.265538215637207
74172,UNP,1983-02-17,4.286550045013428
74173,UNP,1983-02-18,4.339080810546875
74174,UNP,1983-02-22,4.086931228637695
74175,UNP,1983-02-23,4.139462947845459
74176,UNP,1983-02-24,4.223513126373291
74177,UNP,1983-02-25,4.118450164794922
74178,UNP,1983-02-28,3.950350046157837
74179,UNP,1983-03-01,3.908324956893921
74180,UNP,1983-03-02,4.03439998626709
74181,UNP,1983-03-03,4.076425075531006
74182,UNP,1983-03-04,4.181488037109375
74183,UNP,1983-03-07,4.244524955749512
74184,UNP,1983-03-08,4.16047477722168
74185,UNP,1983-03-09,4.149969100952148
74186,UNP,1983-03-10,4.03439998626709
74187,UNP,1983-03-11,4.013388156890869
74188,UNP,1983-03-14,4.013388156890869
74189,UNP,1983-03-15,4.0238938331604
74190,UNP,1983-03-16,3.8978190422058105
74191,UNP,1983-03-17,3.8137691020965576
74192,UNP,1983-03-18,3.845288038253784
74193,UNP,1983-03-21,3.971363067626953
74194,UNP,1983-03-22,3.8978190422058105
74195,UNP,1983-03-23,3.908324956893921
74196,UNP,1983-03-24,3.8978190422058105
74197,UNP,1983-03-25,3.887312889099121
74198,UNP,1983-03-28,3.8978190422058105
74199,UNP,1983-03-29,3.8347809314727774
74200,UNP,1983-03-30,3.950350046157837
74201,UNP,1983-03-31,4.16047477722168
74202,UNP,1983-04-04,4.255031108856201
74203,UNP,1983-04-05,4.202499866485596
74204,UNP,1983-04-06,4.149969100952148
74205,UNP,1983-04-07,4.16047477722168
74206,UNP,1983-04-08,4.307562828063965
74207,UNP,1983-04-11,4.402119159698486
74208,UNP,1983-04-12,4.423130989074707
74209,UNP,1983-04-13,4.307562828063965
74210,UNP,1983-04-14,4.37060022354126
74211,UNP,1983-04-15,4.349587917327881
74212,UNP,1983-04-18,4.349587917327881
74213,UNP,1983-04-19,4.328575134277344
74214,UNP,1983-04-20,4.1919941902160645
74215,UNP,1983-04-21,4.244524955749512
74216,UNP,1983-04-22,4.244524955749512
74217,UNP,1983-04-25,4.244524955749512
74218,UNP,1983-04-26,4.433638095855713
74219,UNP,1983-04-27,4.36009407043457
74220,UNP,1983-04-28,4.433638095855713
74221,UNP,1983-04-29,4.62274980545044
74222,UNP,1983-05-02,4.559712886810303
74223,UNP,1983-05-03,4.559712886810303
74224,UNP,1983-05-04,4.811862945556641
74225,UNP,1983-05-05,4.864394187927246
74226,UNP,1983-05-06,4.874899864196777
74227,UNP,1983-05-09,4.853888034820557
74228,UNP,1983-05-10,4.853888034820557
74229,UNP,1983-05-11,4.874899864196777
74230,UNP,1983-05-12,4.853888034820557
74231,UNP,1983-05-13,4.832874774932861
74232,UNP,1983-05-16,4.790850162506104
74233,UNP,1983-05-17,4.738318920135498
74234,UNP,1983-05-18,4.654269218444824
74235,UNP,1983-05-19,4.580725193023682
74236,UNP,1983-05-20,4.643763065338135
74237,UNP,1983-05-23,4.706799983978272
74238,UNP,1983-05-24,4.969456195831299
74239,UNP,1983-05-25,4.937938213348389
74240,UNP,1983-05-26,4.916924953460693
74241,UNP,1983-05-27,4.780344009399414
74242,UNP,1983-05-31,4.664774894714356
74243,UNP,1983-06-01,4.696293830871582
74244,UNP,1983-06-02,4.706799983978272
74245,UNP,1983-06-03,4.685788154602051
74246,UNP,1983-06-06,4.675281047821045
74247,UNP,1983-06-07,4.601737976074219
74248,UNP,1983-06-08,4.49667501449585
74249,UNP,1983-06-09,4.591230869293213
74250,UNP,1983-06-10,4.643763065338135
74251,UNP,1983-06-13,4.664774894714356
74252,UNP,1983-06-14,4.717306137084961
74253,UNP,1983-06-15,4.82236909866333
74254,UNP,1983-06-16,5.000975131988525
74255,UNP,1983-06-17,4.990468978881836
74256,UNP,1983-06-20,4.958950042724609
74257,UNP,1983-06-21,5.1480631828308105
74258,UNP,1983-06-22,5.106038093566895
74259,UNP,1983-06-23,5.043000221252441
74260,UNP,1983-06-24,5.021987915039063
74261,UNP,1983-06-27,4.990468978881836
74262,UNP,1983-06-28,4.958950042724609
74263,UNP,1983-06-29,4.927431106567383
74264,UNP,1983-06-30,4.864394187927246
74265,UNP,1983-07-01,4.853888034820557
74266,UNP,1983-07-05,4.717306137084961
74267,UNP,1983-07-06,4.811862945556641
74268,UNP,1983-07-07,4.916924953460693
74269,UNP,1983-07-08,4.874899864196777
74270,UNP,1983-07-11,4.916924953460693
74271,UNP,1983-07-12,4.864394187927246
74272,UNP,1983-07-13,4.885406017303467
74273,UNP,1983-07-14,4.82236909866333
74274,UNP,1983-07-15,4.780344009399414
74275,UNP,1983-07-18,4.748825073242188
74276,UNP,1983-07-19,4.780344009399414
74277,UNP,1983-07-20,4.864394187927246
74278,UNP,1983-07-21,4.864394187927246
74279,UNP,1983-07-22,4.853888034820557
74280,UNP,1983-07-25,4.832874774932861
74281,UNP,1983-07-26,4.811862945556641
74282,UNP,1983-07-27,4.748825073242188
74283,UNP,1983-07-28,4.685788154602051
74284,UNP,1983-07-29,4.62274980545044
74285,UNP,1983-08-01,4.654269218444824
74286,UNP,1983-08-02,4.654269218444824
74287,UNP,1983-08-03,4.685788154602051
74288,UNP,1983-08-04,4.528193950653076
74289,UNP,1983-08-05,4.475663185119629
74290,UNP,1983-08-08,4.286550045013428
74291,UNP,1983-08-09,4.318068981170654
74292,UNP,1983-08-10,4.307562828063965
74293,UNP,1983-08-11,4.433638095855713
74294,UNP,1983-08-12,4.49667501449585
74295,UNP,1983-08-15,4.517687797546387
74296,UNP,1983-08-16,4.559712886810303
74297,UNP,1983-08-17,4.643763065338135
74298,UNP,1983-08-18,4.62274980545044
74299,UNP,1983-08-19,4.675281047821045
74300,UNP,1983-08-22,4.696293830871582
74301,UNP,1983-08-23,4.685788154602051
74302,UNP,1983-08-24,4.685788154602051
74303,UNP,1983-08-25,4.633255958557129
74304,UNP,1983-08-26,4.664774894714356
74305,UNP,1983-08-29,4.643763065338135
74306,UNP,1983-08-30,4.696293830871582
74307,UNP,1983-08-31,4.738318920135498
74308,UNP,1983-09-01,4.696293830871582
74309,UNP,1983-09-02,4.717306137084961
74310,UNP,1983-09-06,4.811862945556641
74311,UNP,1983-09-07,4.874899864196777
74312,UNP,1983-09-08,4.916924953460693
74313,UNP,1983-09-09,4.927431106567383
74314,UNP,1983-09-12,4.895913124084473
74315,UNP,1983-09-13,4.864394187927246
74316,UNP,1983-09-14,4.832874774932861
74317,UNP,1983-09-15,4.864394187927246
74318,UNP,1983-09-16,4.990468978881836
74319,UNP,1983-09-19,4.9799628257751465
74320,UNP,1983-09-20,5.021987915039063
74321,UNP,1983-09-21,4.9799628257751465
74322,UNP,1983-09-22,5.043000221252441
74323,UNP,1983-09-23,5.043000221252441
74324,UNP,1983-09-26,4.990468978881836
74325,UNP,1983-09-27,4.958950042724609
74326,UNP,1983-09-28,4.895913124084473
74327,UNP,1983-09-29,4.780344009399414
74328,UNP,1983-09-30,4.685788154602051
74329,UNP,1983-10-03,4.727812767028809
74330,UNP,1983-10-04,4.759331226348877
74331,UNP,1983-10-05,4.727812767028809
74332,UNP,1983-10-06,4.727812767028809
74333,UNP,1983-10-07,4.727812767028809
74334,UNP,1983-10-10,4.843380928039551
74335,UNP,1983-10-11,4.706799983978272
74336,UNP,1983-10-12,4.706799983978272
74337,UNP,1983-10-13,4.706799983978272
74338,UNP,1983-10-14,4.843380928039551
74339,UNP,1983-10-17,4.864394187927246
74340,UNP,1983-10-18,4.717306137084961
74341,UNP,1983-10-19,4.832874774932861
74342,UNP,1983-10-20,4.853888034820557
74343,UNP,1983-10-21,4.82236909866333
74344,UNP,1983-10-24,4.780344009399414
74345,UNP,1983-10-25,4.727812767028809
74346,UNP,1983-10-26,4.706799983978272
74347,UNP,1983-10-27,4.654269218444824
74348,UNP,1983-10-28,4.643763065338135
74349,UNP,1983-10-31,4.664774894714356
74350,UNP,1983-11-01,4.643763065338135
74351,UNP,1983-11-02,4.62274980545044
74352,UNP,1983-11-03,4.528193950653076
74353,UNP,1983-11-04,4.433638095855713
74354,UNP,1983-11-07,4.423130989074707
74355,UNP,1983-11-08,4.444143772125244
74356,UNP,1983-11-09,4.475663185119629
74357,UNP,1983-11-10,4.48616886138916
74358,UNP,1983-11-11,4.48616886138916
74359,UNP,1983-11-14,4.48616886138916
74360,UNP,1983-11-15,4.49667501449585
74361,UNP,1983-11-16,4.48616886138916
74362,UNP,1983-11-17,4.423130989074707
74363,UNP,1983-11-18,4.339080810546875
74364,UNP,1983-11-21,4.36009407043457
74365,UNP,1983-11-22,4.286550045013428
74366,UNP,1983-11-23,4.202499866485596
74367,UNP,1983-11-25,4.223513126373291
74368,UNP,1983-11-28,4.223513126373291
74369,UNP,1983-11-29,4.170980930328369
74370,UNP,1983-11-30,4.1919941902160645
74371,UNP,1983-12-01,4.181488037109375
74372,UNP,1983-12-02,4.223513126373291
74373,UNP,1983-12-05,4.244524955749512
74374,UNP,1983-12-06,4.234018802642822
74375,UNP,1983-12-07,4.255031108856201
74376,UNP,1983-12-08,4.223513126373291
74377,UNP,1983-12-09,4.276043891906738
74378,UNP,1983-12-12,4.276043891906738
74379,UNP,1983-12-13,4.234018802642822
74380,UNP,1983-12-14,4.065918922424316
74381,UNP,1983-12-15,4.03439998626709
74382,UNP,1983-12-16,3.992374897003174
74383,UNP,1983-12-19,3.929337978363037
74384,UNP,1983-12-20,4.0238938331604
74385,UNP,1983-12-21,4.1919941902160645
74386,UNP,1983-12-22,4.181488037109375
74387,UNP,1983-12-23,4.244524955749512
74388,UNP,1983-12-27,4.213006019592285
74389,UNP,1983-12-28,4.202499866485596
74390,UNP,1983-12-29,4.223513126373291
74391,UNP,1983-12-30,4.265538215637207
74392,UNP,1984-01-03,4.1919941902160645
74393,UNP,1984-01-04,4.255031108856201
74394,UNP,1984-01-05,4.381105899810791
74395,UNP,1984-01-06,4.412624835968018
74396,UNP,1984-01-09,4.36009407043457
74397,UNP,1984-01-10,4.318068981170654
74398,UNP,1984-01-11,4.297056198120117
74399,UNP,1984-01-12,4.213006019592285
74400,UNP,1984-01-13,4.1919941902160645
74401,UNP,1984-01-16,4.118450164794922
74402,UNP,1984-01-17,4.149969100952148
74403,UNP,1984-01-18,4.139462947845459
74404,UNP,1984-01-19,4.139462947845459
74405,UNP,1984-01-20,4.086931228637695
74406,UNP,1984-01-23,4.065918922424316
74407,UNP,1984-01-24,4.149969100952148
74408,UNP,1984-01-25,4.244524955749512
74409,UNP,1984-01-26,4.223513126373291
74410,UNP,1984-01-27,4.16047477722168
74411,UNP,1984-01-30,4.181488037109375
74412,UNP,1984-01-31,4.149969100952148
74413,UNP,1984-02-01,4.139462947845459
74414,UNP,1984-02-02,4.118450164794922
74415,UNP,1984-02-03,3.9608559608459473
74416,UNP,1984-02-06,3.908324956893921
74417,UNP,1984-02-07,3.908324956893921
74418,UNP,1984-02-08,3.7717440128326416
74419,UNP,1984-02-09,3.8347809314727774
74420,UNP,1984-02-10,3.887312889099121
74421,UNP,1984-02-13,3.887312889099121
74422,UNP,1984-02-14,3.887312889099121
74423,UNP,1984-02-15,3.866300106048584
74424,UNP,1984-02-16,3.8557939529418954
74425,UNP,1984-02-17,3.824275016784668
74426,UNP,1984-02-21,3.7717440128326416
74427,UNP,1984-02-22,3.750730991363525
74428,UNP,1984-02-23,3.7717440128326416
74429,UNP,1984-02-24,3.8557939529418954
74430,UNP,1984-02-27,3.950350046157837
74431,UNP,1984-02-28,3.908324956893921
74432,UNP,1984-02-29,3.908324956893921
74433,UNP,1984-03-01,3.908324956893921
74434,UNP,1984-03-02,3.939843893051148
74435,UNP,1984-03-05,3.8978190422058105
74436,UNP,1984-03-06,3.8137691020965576
74437,UNP,1984-03-07,3.7927560806274414
74438,UNP,1984-03-08,3.7927560806274414
74439,UNP,1984-03-09,3.7297189235687256
74440,UNP,1984-03-12,3.750730991363525
74441,UNP,1984-03-13,3.698199987411499
74442,UNP,1984-03-14,3.70870590209961
74443,UNP,1984-03-15,3.740225076675415
74444,UNP,1984-03-16,3.698199987411499
74445,UNP,1984-03-19,3.677187919616699
74446,UNP,1984-03-20,3.782249927520752
74447,UNP,1984-03-21,3.8557939529418954
74448,UNP,1984-03-22,3.8347809314727774
74449,UNP,1984-03-23,3.782249927520752
74450,UNP,1984-03-26,3.70870590209961
74451,UNP,1984-03-27,3.70870590209961
74452,UNP,1984-03-28,3.803262948989868
74453,UNP,1984-03-29,3.824275016784668
74454,UNP,1984-03-30,3.803262948989868
74455,UNP,1984-04-02,3.8137691020965576
74456,UNP,1984-04-03,3.929337978363037
74457,UNP,1984-04-04,3.971363067626953
74458,UNP,1984-04-05,3.845288038253784
74459,UNP,1984-04-06,3.8768060207366943
74460,UNP,1984-04-09,3.8137691020965576
74461,UNP,1984-04-10,3.824275016784668
74462,UNP,1984-04-11,3.7612380981445312
74463,UNP,1984-04-12,3.866300106048584
74464,UNP,1984-04-13,3.845288038253784
74465,UNP,1984-04-16,3.950350046157837
74466,UNP,1984-04-17,3.950350046157837
74467,UNP,1984-04-18,3.950350046157837
74468,UNP,1984-04-19,3.939843893051148
74469,UNP,1984-04-23,3.9608559608459473
74470,UNP,1984-04-24,3.992374897003174
74471,UNP,1984-04-25,4.097437858581543
74472,UNP,1984-04-26,4.076425075531006
74473,UNP,1984-04-27,4.03439998626709
74474,UNP,1984-04-30,4.065918922424316
74475,UNP,1984-05-01,4.118450164794922
74476,UNP,1984-05-02,4.107944011688232
74477,UNP,1984-05-03,4.03439998626709
74478,UNP,1984-05-04,3.939843893051148
74479,UNP,1984-05-07,3.971363067626953
74480,UNP,1984-05-08,4.03439998626709
74481,UNP,1984-05-09,3.950350046157837
74482,UNP,1984-05-10,3.9188311100006095
74483,UNP,1984-05-11,3.8978190422058105
74484,UNP,1984-05-14,3.8347809314727774
74485,UNP,1984-05-15,3.845288038253784
74486,UNP,1984-05-16,3.8347809314727774
74487,UNP,1984-05-17,3.8347809314727774
74488,UNP,1984-05-18,3.7927560806274414
74489,UNP,1984-05-21,3.803262948989868
74490,UNP,1984-05-22,3.782249927520752
74491,UNP,1984-05-23,3.6876940727233887
74492,UNP,1984-05-24,3.666681051254273
74493,UNP,1984-05-25,3.677187919616699
74494,UNP,1984-05-29,3.677187919616699
74495,UNP,1984-05-30,3.803262948989868
74496,UNP,1984-05-31,3.7717440128326416
74497,UNP,1984-06-01,3.7612380981445312
74498,UNP,1984-06-04,3.7192130088806152
74499,UNP,1984-06-05,3.5406060218811035
74500,UNP,1984-06-06,3.5511128902435303
74501,UNP,1984-06-07,3.56161904335022
74502,UNP,1984-06-08,3.5931379795074463
74503,UNP,1984-06-11,3.446049928665161
74504,UNP,1984-06-12,3.3304810523986816
74505,UNP,1984-06-13,3.351494073867798
74506,UNP,1984-06-14,3.2779500484466557
74507,UNP,1984-06-15,3.1518750190734863
74508,UNP,1984-06-18,3.2569379806518555
74509,UNP,1984-06-19,3.2569379806518555
74510,UNP,1984-06-20,3.3935189247131348
74511,UNP,1984-06-21,3.319974899291992
74512,UNP,1984-06-22,3.267443895339966
74513,UNP,1984-06-25,3.2884559631347656
74514,UNP,1984-06-26,3.1939001083374023
74515,UNP,1984-06-27,3.1939001083374023
74516,UNP,1984-06-28,3.183393955230713
74517,UNP,1984-06-29,3.2569379806518555
74518,UNP,1984-07-02,3.1939001083374023
74519,UNP,1984-07-03,3.183393955230713
74520,UNP,1984-07-05,3.1728880405426025
74521,UNP,1984-07-06,3.1728880405426025
74522,UNP,1984-07-09,3.1098499298095703
74523,UNP,1984-07-10,3.09934401512146
74524,UNP,1984-07-11,3.078330993652344
74525,UNP,1984-07-12,3.12035608291626
74526,UNP,1984-07-13,3.1518750190734863
74527,UNP,1984-07-16,3.2149128913879395
74528,UNP,1984-07-17,3.2149128913879395
74529,UNP,1984-07-18,3.1623809337615967
74530,UNP,1984-07-19,3.1098499298095703
74531,UNP,1984-07-20,3.12035608291626
74532,UNP,1984-07-23,3.0888381004333496
74533,UNP,1984-07-24,3.036305904388428
74534,UNP,1984-07-25,3.0468130111694336
74535,UNP,1984-07-26,3.015294075012207
74536,UNP,1984-07-27,3.0257999897003174
74537,UNP,1984-07-30,2.973268985748291
74538,UNP,1984-07-31,2.9207379817962646
74539,UNP,1984-08-01,3.0257999897003174
74540,UNP,1984-08-02,3.2569379806518555
74541,UNP,1984-08-03,3.4250380992889404
74542,UNP,1984-08-06,3.3725059032440186
74543,UNP,1984-08-07,3.2989630699157715
74544,UNP,1984-08-08,3.361999988555908
74545,UNP,1984-08-09,3.5090880393981934
74546,UNP,1984-08-10,3.530100107192993
74547,UNP,1984-08-13,3.519593954086304
74548,UNP,1984-08-14,3.4670629501342773
74549,UNP,1984-08-15,3.435544013977051
74550,UNP,1984-08-16,3.435544013977051
74551,UNP,1984-08-17,3.446049928665161
74552,UNP,1984-08-20,3.446049928665161
74553,UNP,1984-08-21,3.530100107192993
74554,UNP,1984-08-22,3.5090880393981934
74555,UNP,1984-08-23,3.4670629501342773
74556,UNP,1984-08-24,3.4250380992889404
74557,UNP,1984-08-27,3.361999988555908
74558,UNP,1984-08-28,3.4145309925079346
74559,UNP,1984-08-29,3.435544013977051
74560,UNP,1984-08-30,3.4565560817718506
74561,UNP,1984-08-31,3.477569103240967
74562,UNP,1984-09-04,3.3935189247131348
74563,UNP,1984-09-05,3.309468984603882
74564,UNP,1984-09-06,3.309468984603882
74565,UNP,1984-09-07,3.3304810523986816
74566,UNP,1984-09-10,3.309468984603882
74567,UNP,1984-09-11,3.3304810523986816
74568,UNP,1984-09-12,3.3935189247131348
74569,UNP,1984-09-13,3.6036438941955566
74570,UNP,1984-09-14,3.56161904335022
74571,UNP,1984-09-17,3.57212495803833
74572,UNP,1984-09-18,3.446049928665161
74573,UNP,1984-09-19,3.3935189247131348
74574,UNP,1984-09-20,3.4250380992889404
74575,UNP,1984-09-21,3.3830130100250244
74576,UNP,1984-09-24,3.351494073867798
74577,UNP,1984-09-25,3.351494073867798
74578,UNP,1984-09-26,3.351494073867798
74579,UNP,1984-09-27,3.3725059032440186
74580,UNP,1984-09-28,3.3725059032440186
74581,UNP,1984-10-01,3.3830130100250244
74582,UNP,1984-10-02,3.351494073867798
74583,UNP,1984-10-03,3.3409879207611084
74584,UNP,1984-10-04,3.3409879207611084
74585,UNP,1984-10-05,3.361999988555908
74586,UNP,1984-10-08,3.3409879207611084
74587,UNP,1984-10-09,3.2149128913879395
74588,UNP,1984-10-10,3.2149128913879395
74589,UNP,1984-10-11,3.2989630699157715
74590,UNP,1984-10-12,3.3409879207611084
74591,UNP,1984-10-15,3.361999988555908
74592,UNP,1984-10-16,3.2779500484466557
74593,UNP,1984-10-17,3.2359249591827397
74594,UNP,1984-10-18,3.2884559631347656
74595,UNP,1984-10-19,3.225419044494629
74596,UNP,1984-10-22,3.2569379806518555
74597,UNP,1984-10-23,3.225419044494629
74598,UNP,1984-10-24,3.225419044494629
74599,UNP,1984-10-25,3.2359249591827397
74600,UNP,1984-10-26,3.183393955230713
74601,UNP,1984-10-29,3.1939001083374023
74602,UNP,1984-10-30,3.2359249591827397
74603,UNP,1984-10-31,3.2149128913879395
74604,UNP,1984-11-01,3.2569379806518555
74605,UNP,1984-11-02,3.267443895339966
74606,UNP,1984-11-05,3.3409879207611084
74607,UNP,1984-11-06,3.3830130100250244
74608,UNP,1984-11-07,3.361999988555908
74609,UNP,1984-11-08,3.3409879207611084
74610,UNP,1984-11-09,3.309468984603882
74611,UNP,1984-11-12,3.3409879207611084
74612,UNP,1984-11-13,3.3304810523986816
74613,UNP,1984-11-14,3.3304810523986816
74614,UNP,1984-11-15,3.319974899291992
74615,UNP,1984-11-16,3.267443895339966
74616,UNP,1984-11-19,3.2044060230255127
74617,UNP,1984-11-20,3.2044060230255127
74618,UNP,1984-11-21,3.2359249591827397
74619,UNP,1984-11-23,3.2569379806518555
74620,UNP,1984-11-26,3.2464311122894287
74621,UNP,1984-11-27,3.2884559631347656
74622,UNP,1984-11-28,3.2884559631347656
74623,UNP,1984-11-29,3.267443895339966
74624,UNP,1984-11-30,3.2779500484466557
74625,UNP,1984-12-03,3.2359249591827397
74626,UNP,1984-12-04,3.2359249591827397
74627,UNP,1984-12-05,3.2044060230255127
74628,UNP,1984-12-06,3.2464311122894287
74629,UNP,1984-12-07,3.309468984603882
74630,UNP,1984-12-10,3.351494073867798
74631,UNP,1984-12-11,3.351494073867798
74632,UNP,1984-12-12,3.351494073867798
74633,UNP,1984-12-13,3.351494073867798
74634,UNP,1984-12-14,3.3409879207611084
74635,UNP,1984-12-17,3.351494073867798
74636,UNP,1984-12-18,3.446049928665161
74637,UNP,1984-12-19,3.4565560817718506
74638,UNP,1984-12-20,3.3830130100250244
74639,UNP,1984-12-21,3.309468984603882
74640,UNP,1984-12-24,3.4145309925079346
74641,UNP,1984-12-26,3.435544013977051
74642,UNP,1984-12-27,3.435544013977051
74643,UNP,1984-12-28,3.446049928665161
74644,UNP,1984-12-31,3.435544013977051
74645,UNP,1985-01-02,3.3725059032440186
74646,UNP,1985-01-03,3.404025077819824
74647,UNP,1985-01-04,3.404025077819824
74648,UNP,1985-01-07,3.435544013977051
74649,UNP,1985-01-08,3.4670629501342773
74650,UNP,1985-01-09,3.5090880393981934
74651,UNP,1985-01-10,3.5511128902435303
74652,UNP,1985-01-11,3.5511128902435303
74653,UNP,1985-01-14,3.614150047302246
74654,UNP,1985-01-15,3.666681051254273
74655,UNP,1985-01-16,3.750730991363525
74656,UNP,1985-01-17,3.7192130088806152
74657,UNP,1985-01-18,3.70870590209961
74658,UNP,1985-01-21,3.8137691020965576
74659,UNP,1985-01-22,3.803262948989868
74660,UNP,1985-01-23,3.908324956893921
74661,UNP,1985-01-24,3.908324956893921
74662,UNP,1985-01-25,3.8557939529418954
74663,UNP,1985-01-28,3.8557939529418954
74664,UNP,1985-01-29,3.981868982315064
74665,UNP,1985-01-30,3.950350046157837
74666,UNP,1985-01-31,3.950350046157837
74667,UNP,1985-02-01,3.9188311100006095
74668,UNP,1985-02-04,3.992374897003174
74669,UNP,1985-02-05,4.03439998626709
74670,UNP,1985-02-06,3.992374897003174
74671,UNP,1985-02-07,4.055412769317627
74672,UNP,1985-02-08,4.118450164794922
74673,UNP,1985-02-11,4.086931228637695
74674,UNP,1985-02-12,4.086931228637695
74675,UNP,1985-02-13,4.139462947845459
74676,UNP,1985-02-14,4.128955841064453
74677,UNP,1985-02-15,4.118450164794922
74678,UNP,1985-02-19,4.118450164794922
74679,UNP,1985-02-20,4.076425075531006
74680,UNP,1985-02-21,4.002881050109863
74681,UNP,1985-02-22,3.9608559608459473
74682,UNP,1985-02-25,4.002881050109863
74683,UNP,1985-02-26,4.086931228637695
74684,UNP,1985-02-27,4.076425075531006
74685,UNP,1985-02-28,4.118450164794922
74686,UNP,1985-03-01,4.213006019592285
74687,UNP,1985-03-04,4.1919941902160645
74688,UNP,1985-03-05,4.181488037109375
74689,UNP,1985-03-06,4.107944011688232
74690,UNP,1985-03-07,4.03439998626709
74691,UNP,1985-03-08,3.971363067626953
74692,UNP,1985-03-11,3.9188311100006095
74693,UNP,1985-03-12,3.9608559608459473
74694,UNP,1985-03-13,3.981868982315064
74695,UNP,1985-03-14,4.013388156890869
74696,UNP,1985-03-15,3.908324956893921
74697,UNP,1985-03-18,3.939843893051148
74698,UNP,1985-03-19,4.097437858581543
74699,UNP,1985-03-20,4.03439998626709
74700,UNP,1985-03-21,4.03439998626709
74701,UNP,1985-03-22,3.950350046157837
74702,UNP,1985-03-25,3.981868982315064
74703,UNP,1985-03-26,3.992374897003174
74704,UNP,1985-03-27,3.992374897003174
74705,UNP,1985-03-28,3.992374897003174
74706,UNP,1985-03-29,4.170980930328369
74707,UNP,1985-04-01,4.1919941902160645
74708,UNP,1985-04-02,4.097437858581543
74709,UNP,1985-04-03,4.065918922424316
74710,UNP,1985-04-04,4.055412769317627
74711,UNP,1985-04-08,4.013388156890869
74712,UNP,1985-04-09,4.002881050109863
74713,UNP,1985-04-10,3.971363067626953
74714,UNP,1985-04-11,3.992374897003174
74715,UNP,1985-04-12,4.002881050109863
74716,UNP,1985-04-15,4.013388156890869
74717,UNP,1985-04-16,4.0238938331604
74718,UNP,1985-04-17,3.981868982315064
74719,UNP,1985-04-18,3.950350046157837
74720,UNP,1985-04-19,3.9188311100006095
74721,UNP,1985-04-22,3.8557939529418954
74722,UNP,1985-04-23,3.8768060207366943
74723,UNP,1985-04-24,4.086931228637695
74724,UNP,1985-04-25,4.118450164794922
74725,UNP,1985-04-26,4.055412769317627
74726,UNP,1985-04-29,4.076425075531006
74727,UNP,1985-04-30,4.044906139373779
74728,UNP,1985-05-01,4.013388156890869
74729,UNP,1985-05-02,4.03439998626709
74730,UNP,1985-05-03,4.170980930328369
74731,UNP,1985-05-06,4.286550045013428
74732,UNP,1985-05-07,4.244524955749512
74733,UNP,1985-05-08,4.265538215637207
74734,UNP,1985-05-09,4.276043891906738
74735,UNP,1985-05-10,4.307562828063965
74736,UNP,1985-05-13,4.265538215637207
74737,UNP,1985-05-14,4.244524955749512
74738,UNP,1985-05-15,4.244524955749512
74739,UNP,1985-05-16,4.255031108856201
74740,UNP,1985-05-17,4.339080810546875
74741,UNP,1985-05-20,4.339080810546875
74742,UNP,1985-05-21,4.286550045013428
74743,UNP,1985-05-22,4.244524955749512
74744,UNP,1985-05-23,4.181488037109375
74745,UNP,1985-05-24,4.244524955749512
74746,UNP,1985-05-28,4.139462947845459
74747,UNP,1985-05-29,4.118450164794922
74748,UNP,1985-05-30,4.181488037109375
74749,UNP,1985-05-31,4.202499866485596
74750,UNP,1985-06-03,4.202499866485596
74751,UNP,1985-06-04,4.213006019592285
74752,UNP,1985-06-05,4.170980930328369
74753,UNP,1985-06-06,4.16047477722168
74754,UNP,1985-06-07,4.107944011688232
74755,UNP,1985-06-10,4.076425075531006
74756,UNP,1985-06-11,4.044906139373779
74757,UNP,1985-06-12,3.9608559608459473
74758,UNP,1985-06-13,3.9188311100006095
74759,UNP,1985-06-14,3.939843893051148
74760,UNP,1985-06-17,3.981868982315064
74761,UNP,1985-06-18,3.981868982315064
74762,UNP,1985-06-19,3.939843893051148
74763,UNP,1985-06-20,3.939843893051148
74764,UNP,1985-06-21,4.03439998626709
74765,UNP,1985-06-24,4.013388156890869
74766,UNP,1985-06-25,4.013388156890869
74767,UNP,1985-06-26,3.971363067626953
74768,UNP,1985-06-27,4.0238938331604
74769,UNP,1985-06-28,4.013388156890869
74770,UNP,1985-07-01,4.0238938331604
74771,UNP,1985-07-02,4.065918922424316
74772,UNP,1985-07-03,4.118450164794922
74773,UNP,1985-07-05,4.139462947845459
74774,UNP,1985-07-08,4.107944011688232
74775,UNP,1985-07-09,4.065918922424316
74776,UNP,1985-07-10,4.013388156890869
74777,UNP,1985-07-11,4.107944011688232
74778,UNP,1985-07-12,4.223513126373291
74779,UNP,1985-07-15,4.181488037109375
74780,UNP,1985-07-16,4.286550045013428
74781,UNP,1985-07-17,4.328575134277344
74782,UNP,1985-07-18,4.349587917327881
74783,UNP,1985-07-19,4.349587917327881
74784,UNP,1985-07-22,4.339080810546875
74785,UNP,1985-07-23,4.349587917327881
74786,UNP,1985-07-24,4.328575134277344
74787,UNP,1985-07-25,4.339080810546875
74788,UNP,1985-07-26,4.423130989074707
74789,UNP,1985-07-29,4.307562828063965
74790,UNP,1985-07-30,4.286550045013428
74791,UNP,1985-07-31,4.318068981170654
74792,UNP,1985-08-01,4.307562828063965
74793,UNP,1985-08-02,4.213006019592285
74794,UNP,1985-08-05,4.149969100952148
74795,UNP,1985-08-06,4.086931228637695
74796,UNP,1985-08-07,4.055412769317627
74797,UNP,1985-08-08,4.013388156890869
74798,UNP,1985-08-09,4.002881050109863
74799,UNP,1985-08-12,4.013388156890869
74800,UNP,1985-08-13,4.013388156890869
74801,UNP,1985-08-14,4.055412769317627
74802,UNP,1985-08-15,4.03439998626709
74803,UNP,1985-08-16,4.013388156890869
74804,UNP,1985-08-19,4.013388156890869
74805,UNP,1985-08-20,4.086931228637695
74806,UNP,1985-08-21,4.086931228637695
74807,UNP,1985-08-22,4.03439998626709
74808,UNP,1985-08-23,4.013388156890869
74809,UNP,1985-08-26,4.002881050109863
74810,UNP,1985-08-27,4.03439998626709
74811,UNP,1985-08-28,4.097437858581543
74812,UNP,1985-08-29,4.149969100952148
74813,UNP,1985-08-30,4.202499866485596
74814,UNP,1985-09-03,4.234018802642822
74815,UNP,1985-09-04,4.181488037109375
74816,UNP,1985-09-05,4.055412769317627
74817,UNP,1985-09-06,4.076425075531006
74818,UNP,1985-09-09,4.065918922424316
74819,UNP,1985-09-10,4.03439998626709
74820,UNP,1985-09-11,3.971363067626953
74821,UNP,1985-09-12,3.9608559608459473
74822,UNP,1985-09-13,3.908324956893921
74823,UNP,1985-09-16,3.8768060207366943
74824,UNP,1985-09-17,3.824275016784668
74825,UNP,1985-09-18,3.8557939529418954
74826,UNP,1985-09-19,3.887312889099121
74827,UNP,1985-09-20,3.824275016784668
74828,UNP,1985-09-23,3.908324956893921
74829,UNP,1985-09-24,3.887312889099121
74830,UNP,1985-09-25,3.887312889099121
74831,UNP,1985-09-26,3.929337978363037
74832,UNP,1985-09-30,3.992374897003174
74833,UNP,1985-10-01,4.03439998626709
74834,UNP,1985-10-02,4.013388156890869
74835,UNP,1985-10-03,4.0238938331604
74836,UNP,1985-10-04,3.992374897003174
74837,UNP,1985-10-07,3.950350046157837
74838,UNP,1985-10-08,3.939843893051148
74839,UNP,1985-10-09,3.929337978363037
74840,UNP,1985-10-10,3.929337978363037
74841,UNP,1985-10-11,3.939843893051148
74842,UNP,1985-10-14,4.055412769317627
74843,UNP,1985-10-15,4.0238938331604
74844,UNP,1985-10-16,4.149969100952148
74845,UNP,1985-10-17,4.097437858581543
74846,UNP,1985-10-18,4.097437858581543
74847,UNP,1985-10-21,4.086931228637695
74848,UNP,1985-10-22,4.118450164794922
74849,UNP,1985-10-23,4.181488037109375
74850,UNP,1985-10-24,4.107944011688232
74851,UNP,1985-10-25,4.107944011688232
74852,UNP,1985-10-28,4.223513126373291
74853,UNP,1985-10-29,4.16047477722168
74854,UNP,1985-10-30,4.16047477722168
74855,UNP,1985-10-31,4.170980930328369
74856,UNP,1985-11-01,4.223513126373291
74857,UNP,1985-11-04,4.1919941902160645
74858,UNP,1985-11-05,4.181488037109375
74859,UNP,1985-11-06,4.097437858581543
74860,UNP,1985-11-07,4.097437858581543
74861,UNP,1985-11-08,4.139462947845459
74862,UNP,1985-11-11,4.16047477722168
74863,UNP,1985-11-12,4.1919941902160645
74864,UNP,1985-11-13,4.16047477722168
74865,UNP,1985-11-14,4.1919941902160645
74866,UNP,1985-11-15,4.16047477722168
74867,UNP,1985-11-18,4.170980930328369
74868,UNP,1985-11-19,4.265538215637207
74869,UNP,1985-11-20,4.307562828063965
74870,UNP,1985-11-21,4.286550045013428
74871,UNP,1985-11-22,4.265538215637207
74872,UNP,1985-11-25,4.213006019592285
74873,UNP,1985-11-26,4.223513126373291
74874,UNP,1985-11-27,4.244524955749512
74875,UNP,1985-11-29,4.286550045013428
74876,UNP,1985-12-02,4.276043891906738
74877,UNP,1985-12-03,4.276043891906738
74878,UNP,1985-12-04,4.328575134277344
74879,UNP,1985-12-05,4.265538215637207
74880,UNP,1985-12-06,4.234018802642822
74881,UNP,1985-12-09,4.244524955749512
74882,UNP,1985-12-10,4.181488037109375
74883,UNP,1985-12-11,4.1919941902160645
74884,UNP,1985-12-12,4.1919941902160645
74885,UNP,1985-12-13,4.36009407043457
74886,UNP,1985-12-16,4.391613006591797
74887,UNP,1985-12-17,4.381105899810791
74888,UNP,1985-12-18,4.412624835968018
74889,UNP,1985-12-19,4.475663185119629
74890,UNP,1985-12-20,4.48616886138916
74891,UNP,1985-12-23,4.454649925231934
74892,UNP,1985-12-24,4.475663185119629
74893,UNP,1985-12-26,4.517687797546387
74894,UNP,1985-12-27,4.538700103759766
74895,UNP,1985-12-30,4.507181167602539
74896,UNP,1985-12-31,4.528193950653076
74897,UNP,1986-01-02,4.559712886810303
74898,UNP,1986-01-03,4.559712886810303
74899,UNP,1986-01-06,4.517687797546387
74900,UNP,1986-01-07,4.591230869293213
74901,UNP,1986-01-08,4.391613006591797
74902,UNP,1986-01-09,4.286550045013428
74903,UNP,1986-01-10,4.213006019592285
74904,UNP,1986-01-13,4.255031108856201
74905,UNP,1986-01-14,4.297056198120117
74906,UNP,1986-01-15,4.276043891906738
74907,UNP,1986-01-16,4.328575134277344
74908,UNP,1986-01-17,4.391613006591797
74909,UNP,1986-01-20,4.37060022354126
74910,UNP,1986-01-21,4.255031108856201
74911,UNP,1986-01-22,4.16047477722168
74912,UNP,1986-01-23,4.097437858581543
74913,UNP,1986-01-24,4.065918922424316
74914,UNP,1986-01-27,4.128955841064453
74915,UNP,1986-01-28,4.097437858581543
74916,UNP,1986-01-29,4.202499866485596
74917,UNP,1986-01-30,4.181488037109375
74918,UNP,1986-01-31,4.181488037109375
74919,UNP,1986-02-03,4.076425075531006
74920,UNP,1986-02-04,3.950350046157837
74921,UNP,1986-02-05,3.950350046157837
74922,UNP,1986-02-06,3.9608559608459473
74923,UNP,1986-02-07,4.0238938331604
74924,UNP,1986-02-10,4.107944011688232
74925,UNP,1986-02-11,4.170980930328369
74926,UNP,1986-02-12,4.170980930328369
74927,UNP,1986-02-13,4.181488037109375
74928,UNP,1986-02-14,4.234018802642822
74929,UNP,1986-02-18,4.202499866485596
74930,UNP,1986-02-19,4.107944011688232
74931,UNP,1986-02-20,4.118450164794922
74932,UNP,1986-02-21,4.170980930328369
74933,UNP,1986-02-24,4.1919941902160645
74934,UNP,1986-02-25,4.223513126373291
74935,UNP,1986-02-26,4.223513126373291
74936,UNP,1986-02-27,4.265538215637207
74937,UNP,1986-02-28,4.202499866485596
74938,UNP,1986-03-03,4.181488037109375
74939,UNP,1986-03-04,4.202499866485596
74940,UNP,1986-03-05,4.307562828063965
74941,UNP,1986-03-06,4.286550045013428
74942,UNP,1986-03-07,4.265538215637207
74943,UNP,1986-03-10,4.328575134277344
74944,UNP,1986-03-11,4.465156078338623
74945,UNP,1986-03-12,4.528193950653076
74946,UNP,1986-03-13,4.49667501449585
74947,UNP,1986-03-14,4.612244129180908
74948,UNP,1986-03-17,4.612244129180908
74949,UNP,1986-03-18,4.612244129180908
74950,UNP,1986-03-19,4.643763065338135
74951,UNP,1986-03-20,4.528193950653076
74952,UNP,1986-03-21,4.286550045013428
74953,UNP,1986-03-24,4.559712886810303
74954,UNP,1986-03-25,4.559712886810303
74955,UNP,1986-03-26,4.580725193023682
74956,UNP,1986-03-27,4.580725193023682
74957,UNP,1986-03-31,4.601737976074219
74958,UNP,1986-04-01,4.528193950653076
74959,UNP,1986-04-02,4.475663185119629
74960,UNP,1986-04-03,4.391613006591797
74961,UNP,1986-04-04,4.37060022354126
74962,UNP,1986-04-07,4.349587917327881
74963,UNP,1986-04-08,4.402119159698486
74964,UNP,1986-04-09,4.36009407043457
74965,UNP,1986-04-10,4.412624835968018
74966,UNP,1986-04-11,4.381105899810791
74967,UNP,1986-04-14,4.49667501449585
74968,UNP,1986-04-15,4.549205780029297
74969,UNP,1986-04-16,4.549205780029297
74970,UNP,1986-04-17,4.517687797546387
74971,UNP,1986-04-18,4.475663185119629
74972,UNP,1986-04-21,4.412624835968018
74973,UNP,1986-04-22,4.402119159698486
74974,UNP,1986-04-23,4.37060022354126
74975,UNP,1986-04-24,4.402119159698486
74976,UNP,1986-04-25,4.412624835968018
74977,UNP,1986-04-28,4.391613006591797
74978,UNP,1986-04-29,4.391613006591797
74979,UNP,1986-04-30,4.328575134277344
74980,UNP,1986-05-01,4.286550045013428
74981,UNP,1986-05-02,4.276043891906738
74982,UNP,1986-05-05,4.255031108856201
74983,UNP,1986-05-06,4.265538215637207
74984,UNP,1986-05-07,4.244524955749512
74985,UNP,1986-05-08,4.265538215637207
74986,UNP,1986-05-09,4.402119159698486
74987,UNP,1986-05-12,4.391613006591797
74988,UNP,1986-05-13,4.381105899810791
74989,UNP,1986-05-14,4.391613006591797
74990,UNP,1986-05-15,4.328575134277344
74991,UNP,1986-05-16,4.339080810546875
74992,UNP,1986-05-19,4.391613006591797
74993,UNP,1986-05-20,4.36009407043457
74994,UNP,1986-05-21,4.381105899810791
74995,UNP,1986-05-22,4.412624835968018
74996,UNP,1986-05-23,4.412624835968018
74997,UNP,1986-05-27,4.465156078338623
74998,UNP,1986-05-28,4.49667501449585
74999,UNP,1986-05-29,4.538700103759766
75000,UNP,1986-05-30,4.528193950653076
75001,UNP,1986-06-02,4.454649925231934
75002,UNP,1986-06-03,4.475663185119629
75003,UNP,1986-06-04,4.507181167602539
75004,UNP,1986-06-05,4.528193950653076
75005,UNP,1986-06-06,4.507181167602539
75006,UNP,1986-06-09,4.433638095855713
75007,UNP,1986-06-10,4.517687797546387
75008,UNP,1986-06-11,4.748825073242188
75009,UNP,1986-06-12,4.790850162506104
75010,UNP,1986-06-13,4.811862945556641
75011,UNP,1986-06-16,4.748825073242188
75012,UNP,1986-06-17,4.706799983978272
75013,UNP,1986-06-18,4.685788154602051
75014,UNP,1986-06-19,4.675281047821045
75015,UNP,1986-06-20,4.696293830871582
75016,UNP,1986-06-23,4.675281047821045
75017,UNP,1986-06-24,4.675281047821045
75018,UNP,1986-06-25,4.706799983978272
75019,UNP,1986-06-26,4.748825073242188
75020,UNP,1986-06-27,4.780344009399414
75021,UNP,1986-06-30,4.780344009399414
75022,UNP,1986-07-01,4.790850162506104
75023,UNP,1986-07-02,4.780344009399414
75024,UNP,1986-07-03,4.790850162506104
75025,UNP,1986-07-07,4.675281047821045
75026,UNP,1986-07-08,4.591230869293213
75027,UNP,1986-07-09,4.706799983978272
75028,UNP,1986-07-10,4.769837856292725
75029,UNP,1986-07-11,4.790850162506104
75030,UNP,1986-07-14,4.759331226348877
75031,UNP,1986-07-15,4.643763065338135
75032,UNP,1986-07-16,4.685788154602051
75033,UNP,1986-07-17,4.706799983978272
75034,UNP,1986-07-18,4.675281047821045
75035,UNP,1986-07-21,4.62274980545044
75036,UNP,1986-07-22,4.643763065338135
75037,UNP,1986-07-23,4.62274980545044
75038,UNP,1986-07-24,4.49667501449585
75039,UNP,1986-07-25,4.507181167602539
75040,UNP,1986-07-28,4.412624835968018
75041,UNP,1986-07-29,4.265538215637207
75042,UNP,1986-07-30,4.349587917327881
75043,UNP,1986-07-31,4.349587917327881
75044,UNP,1986-08-01,4.36009407043457
75045,UNP,1986-08-04,4.423130989074707
75046,UNP,1986-08-05,4.475663185119629
75047,UNP,1986-08-06,4.517687797546387
75048,UNP,1986-08-07,4.538700103759766
75049,UNP,1986-08-08,4.549205780029297
75050,UNP,1986-08-11,4.62274980545044
75051,UNP,1986-08-12,4.654269218444824
75052,UNP,1986-08-13,4.706799983978272
75053,UNP,1986-08-14,4.738318920135498
75054,UNP,1986-08-15,4.748825073242188
75055,UNP,1986-08-18,4.738318920135498
75056,UNP,1986-08-19,4.664774894714356
75057,UNP,1986-08-20,4.738318920135498
75058,UNP,1986-08-21,4.790850162506104
75059,UNP,1986-08-22,4.843380928039551
75060,UNP,1986-08-25,4.811862945556641
75061,UNP,1986-08-26,4.874899864196777
75062,UNP,1986-08-27,4.916924953460693
75063,UNP,1986-08-28,4.9799628257751465
75064,UNP,1986-08-29,5.011480808258057
75065,UNP,1986-09-02,4.895913124084473
75066,UNP,1986-09-03,4.958950042724609
75067,UNP,1986-09-04,5.200593948364258
75068,UNP,1986-09-05,5.085024833679199
75069,UNP,1986-09-08,5.043000221252441
75070,UNP,1986-09-09,5.043000221252441
75071,UNP,1986-09-10,5.021987915039063
75072,UNP,1986-09-11,4.759331226348877
75073,UNP,1986-09-12,4.633255958557129
75074,UNP,1986-09-15,4.748825073242188
75075,UNP,1986-09-16,4.759331226348877
75076,UNP,1986-09-17,4.769837856292725
75077,UNP,1986-09-18,4.706799983978272
75078,UNP,1986-09-19,4.748825073242188
75079,UNP,1986-09-22,4.780344009399414
75080,UNP,1986-09-23,4.843380928039551
75081,UNP,1986-09-24,4.801355838775635
75082,UNP,1986-09-25,4.759331226348877
75083,UNP,1986-09-26,4.727812767028809
75084,UNP,1986-09-29,4.696293830871582
75085,UNP,1986-09-30,4.769837856292725
75086,UNP,1986-10-01,4.801355838775635
75087,UNP,1986-10-02,4.780344009399414
75088,UNP,1986-10-03,4.759331226348877
75089,UNP,1986-10-06,4.832874774932861
75090,UNP,1986-10-07,4.832874774932861
75091,UNP,1986-10-08,4.937938213348389
75092,UNP,1986-10-09,4.969456195831299
75093,UNP,1986-10-10,4.927431106567383
75094,UNP,1986-10-13,4.927431106567383
75095,UNP,1986-10-14,4.906418800354004
75096,UNP,1986-10-15,4.916924953460693
75097,UNP,1986-10-16,4.916924953460693
75098,UNP,1986-10-17,4.927431106567383
75099,UNP,1986-10-20,4.927431106567383
75100,UNP,1986-10-21,4.927431106567383
75101,UNP,1986-10-22,5.000975131988525
75102,UNP,1986-10-23,5.0640130043029785
75103,UNP,1986-10-24,5.011480808258057
75104,UNP,1986-10-27,4.9799628257751465
75105,UNP,1986-10-28,4.9799628257751465
75106,UNP,1986-10-29,4.990468978881836
75107,UNP,1986-10-30,5.000975131988525
75108,UNP,1986-10-31,5.053505897521973
75109,UNP,1986-11-03,5.0640130043029785
75110,UNP,1986-11-04,5.0640130043029785
75111,UNP,1986-11-05,5.106038093566895
75112,UNP,1986-11-06,5.221605777740479
75113,UNP,1986-11-07,5.242619037628174
75114,UNP,1986-11-10,5.200593948364258
75115,UNP,1986-11-11,5.200593948364258
75116,UNP,1986-11-12,5.242619037628174
75117,UNP,1986-11-13,5.190087795257568
75118,UNP,1986-11-14,5.127049922943115
75119,UNP,1986-11-17,5.074519157409668
75120,UNP,1986-11-18,4.958950042724609
75121,UNP,1986-11-19,5.021987915039063
75122,UNP,1986-11-20,5.106038093566895
75123,UNP,1986-11-21,5.242619037628174
75124,UNP,1986-11-24,5.368693828582764
75125,UNP,1986-11-25,5.368693828582764
75126,UNP,1986-11-26,5.305655956268311
75127,UNP,1986-11-28,5.358188152313232
75128,UNP,1986-12-01,5.379199981689453
75129,UNP,1986-12-02,5.589324951171875
75130,UNP,1986-12-03,5.5998311042785645
75131,UNP,1986-12-04,5.5998311042785645
75132,UNP,1986-12-05,5.61033821105957
75133,UNP,1986-12-08,5.515780925750732
75134,UNP,1986-12-09,5.41071891784668
75135,UNP,1986-12-10,5.347681045532227
75136,UNP,1986-12-11,5.326669216156006
75137,UNP,1986-12-12,5.305655956268311
75138,UNP,1986-12-15,5.2741379737854
75139,UNP,1986-12-16,5.326669216156006
75140,UNP,1986-12-17,5.379199981689453
75141,UNP,1986-12-18,5.347681045532227
75142,UNP,1986-12-19,5.452744007110596
75143,UNP,1986-12-22,5.473755836486816
75144,UNP,1986-12-23,5.379199981689453
75145,UNP,1986-12-24,5.368693828582764
75146,UNP,1986-12-26,5.358188152313232
75147,UNP,1986-12-29,5.221605777740479
75148,UNP,1986-12-30,5.232112884521484
75149,UNP,1986-12-31,5.232112884521484
75150,UNP,1987-01-02,5.316163063049316
75151,UNP,1987-01-05,5.547299861907959
75152,UNP,1987-01-06,5.526288032531738
75153,UNP,1987-01-07,5.505274772644043
75154,UNP,1987-01-08,5.452744007110596
75155,UNP,1987-01-09,5.473755836486816
75156,UNP,1987-01-12,5.673375129699707
75157,UNP,1987-01-13,5.694387912750244
75158,UNP,1987-01-14,5.86248779296875
75159,UNP,1987-01-15,5.694387912750244
75160,UNP,1987-01-16,5.652362823486328
75161,UNP,1987-01-19,5.778438091278076
75162,UNP,1987-01-20,5.76793098449707
75163,UNP,1987-01-21,5.73641300201416
75164,UNP,1987-01-22,5.883500099182129
75165,UNP,1987-01-23,5.809956073760986
75166,UNP,1987-01-26,5.757424831390381
75167,UNP,1987-01-27,5.799449920654297
75168,UNP,1987-01-28,5.87299394607544
75169,UNP,1987-01-29,5.73641300201416
75170,UNP,1987-01-30,5.757424831390381
75171,UNP,1987-02-02,5.74691915512085
75172,UNP,1987-02-03,5.74691915512085
75173,UNP,1987-02-04,5.936030864715576
75174,UNP,1987-02-05,6.10413122177124
75175,UNP,1987-02-06,6.209194183349609
75176,UNP,1987-02-09,6.209194183349609
75177,UNP,1987-02-10,6.167169094085693
75178,UNP,1987-02-11,6.240713119506836
75179,UNP,1987-02-12,6.272231101989746
75180,UNP,1987-02-13,6.335268974304199
75181,UNP,1987-02-17,6.461343765258789
75182,UNP,1987-02-18,6.461343765258789
75183,UNP,1987-02-19,6.524381160736084
75184,UNP,1987-02-20,6.566405773162842
75185,UNP,1987-02-23,6.345775127410889
75186,UNP,1987-02-24,6.156662940979004
75187,UNP,1987-02-25,6.083118915557861
75188,UNP,1987-02-26,6.051599979400635
75189,UNP,1987-02-27,6.135650157928467
75190,UNP,1987-03-02,6.083118915557861
75191,UNP,1987-03-03,6.177674770355225
75192,UNP,1987-03-04,6.303750038146973
75193,UNP,1987-03-05,6.345775127410889
75194,UNP,1987-03-06,6.377294063568115
75195,UNP,1987-03-09,6.293243885040283
75196,UNP,1987-03-10,6.272231101989746
75197,UNP,1987-03-11,6.177674770355225
75198,UNP,1987-03-12,6.251218795776367
75199,UNP,1987-03-13,6.23020601272583
75200,UNP,1987-03-16,6.23020601272583
75201,UNP,1987-03-17,6.461343765258789
75202,UNP,1987-03-18,6.555900096893311
75203,UNP,1987-03-19,6.555900096893311
75204,UNP,1987-03-20,6.629444122314453
75205,UNP,1987-03-23,6.69248104095459
75206,UNP,1987-03-24,6.671469211578369
75207,UNP,1987-03-25,6.650455951690674
75208,UNP,1987-03-26,6.639949798583984
75209,UNP,1987-03-27,6.5138750076293945
75210,UNP,1987-03-30,6.32476282119751
75211,UNP,1987-03-31,6.32476282119751
75212,UNP,1987-04-01,6.32476282119751
75213,UNP,1987-04-02,6.545393943786621
75214,UNP,1987-04-03,6.639949798583984
75215,UNP,1987-04-06,6.492863178253174
75216,UNP,1987-04-07,6.524381160736084
75217,UNP,1987-04-08,6.534887790679932
75218,UNP,1987-04-09,6.345775127410889
75219,UNP,1987-04-10,6.251218795776367
75220,UNP,1987-04-13,6.135650157928467
75221,UNP,1987-04-14,5.936030864715576
75222,UNP,1987-04-15,6.041093826293945
75223,UNP,1987-04-16,5.999069213867188
75224,UNP,1987-04-20,5.925525188446045
75225,UNP,1987-04-21,6.030588150024414
75226,UNP,1987-04-22,5.883500099182129
75227,UNP,1987-04-23,5.915019035339356
75228,UNP,1987-04-24,5.841475009918213
75229,UNP,1987-04-27,5.851981163024902
75230,UNP,1987-04-28,5.86248779296875
75231,UNP,1987-04-29,5.87299394607544
75232,UNP,1987-04-30,5.999069213867188
75233,UNP,1987-05-01,5.999069213867188
75234,UNP,1987-05-04,6.051599979400635
75235,UNP,1987-05-05,6.261724948883057
75236,UNP,1987-05-06,6.66096305847168
75237,UNP,1987-05-07,6.534887790679932
75238,UNP,1987-05-08,6.450838088989258
75239,UNP,1987-05-11,6.261724948883057
75240,UNP,1987-05-12,6.335268974304199
75241,UNP,1987-05-13,6.503368854522705
75242,UNP,1987-05-14,6.471849918365479
75243,UNP,1987-05-15,6.4298248291015625
75244,UNP,1987-05-18,6.419319152832031
75245,UNP,1987-05-19,6.366787910461426
75246,UNP,1987-05-20,6.19868803024292
75247,UNP,1987-05-21,6.062106132507324
75248,UNP,1987-05-22,6.051599979400635
75249,UNP,1987-05-26,6.156662940979004
75250,UNP,1987-05-27,6.114637851715088
75251,UNP,1987-05-28,6.062106132507324
75252,UNP,1987-05-29,5.946537971496582
75253,UNP,1987-06-01,5.883500099182129
75254,UNP,1987-06-02,5.86248779296875
75255,UNP,1987-06-03,6.041093826293945
75256,UNP,1987-06-04,6.167169094085693
75257,UNP,1987-06-05,6.188180923461914
75258,UNP,1987-06-08,6.146155834197998
75259,UNP,1987-06-09,6.209194183349609
75260,UNP,1987-06-10,6.219699859619141
75261,UNP,1987-06-11,6.240713119506836
75262,UNP,1987-06-12,6.32476282119751
75263,UNP,1987-06-15,6.314256191253662
75264,UNP,1987-06-16,6.272231101989746
75265,UNP,1987-06-17,6.345775127410889
75266,UNP,1987-06-18,6.398305892944336
75267,UNP,1987-06-19,6.461343765258789
75268,UNP,1987-06-22,6.503368854522705
75269,UNP,1987-06-23,6.555900096893311
75270,UNP,1987-06-24,6.524381160736084
75271,UNP,1987-06-25,6.566405773162842
75272,UNP,1987-06-26,6.5138750076293945
75273,UNP,1987-06-29,6.639949798583984
75274,UNP,1987-06-30,6.587419033050537
75275,UNP,1987-07-01,6.492863178253174
75276,UNP,1987-07-02,6.545393943786621
75277,UNP,1987-07-06,6.387800216674805
75278,UNP,1987-07-07,6.471849918365479
75279,UNP,1987-07-08,6.482356071472168
75280,UNP,1987-07-09,6.566405773162842
75281,UNP,1987-07-10,6.566405773162842
75282,UNP,1987-07-13,6.576912879943848
75283,UNP,1987-07-14,6.618937969207764
75284,UNP,1987-07-15,6.587419033050537
75285,UNP,1987-07-16,6.650455951690674
75286,UNP,1987-07-17,6.808050155639648
75287,UNP,1987-07-20,6.755518913269043
75288,UNP,1987-07-21,6.713493824005127
75289,UNP,1987-07-22,6.850074768066406
75290,UNP,1987-07-23,6.955138206481934
75291,UNP,1987-07-24,6.986656188964844
75292,UNP,1987-07-27,6.923618793487549
75293,UNP,1987-07-28,6.965643882751465
75294,UNP,1987-07-29,7.01817512512207
75295,UNP,1987-07-30,7.070705890655518
75296,UNP,1987-07-31,7.12323808670044
75297,UNP,1987-08-03,7.207287788391113
75298,UNP,1987-08-04,7.070705890655518
75299,UNP,1987-08-05,7.039187908172607
75300,UNP,1987-08-06,6.997162818908691
75301,UNP,1987-08-07,6.892099857330322
75302,UNP,1987-08-10,7.049694061279297
75303,UNP,1987-08-11,7.15475606918335
75304,UNP,1987-08-12,7.081212997436523
75305,UNP,1987-08-13,7.028680801391602
75306,UNP,1987-08-14,6.923618793487549
75307,UNP,1987-08-17,6.839569091796875
75308,UNP,1987-08-18,6.776531219482422
75309,UNP,1987-08-19,6.745013236999512
75310,UNP,1987-08-20,6.7870378494262695
75311,UNP,1987-08-21,6.839569091796875
75312,UNP,1987-08-24,6.8290629386901855
75313,UNP,1987-08-25,6.955138206481934
75314,UNP,1987-08-26,6.860580921173096
75315,UNP,1987-08-27,6.850074768066406
75316,UNP,1987-08-28,6.713493824005127
75317,UNP,1987-08-31,6.702988147735596
75318,UNP,1987-09-01,6.608430862426758
75319,UNP,1987-09-02,6.492863178253174
75320,UNP,1987-09-03,6.482356071472168
75321,UNP,1987-09-04,6.450838088989258
75322,UNP,1987-09-08,6.314256191253662
75323,UNP,1987-09-09,6.261724948883057
75324,UNP,1987-09-10,6.335268974304199
75325,UNP,1987-09-11,6.597925186157227
75326,UNP,1987-09-14,6.639949798583984
75327,UNP,1987-09-15,6.608430862426758
75328,UNP,1987-09-16,6.597925186157227
75329,UNP,1987-09-17,6.555900096893311
75330,UNP,1987-09-18,6.524381160736084
75331,UNP,1987-09-21,6.503368854522705
75332,UNP,1987-09-22,6.69248104095459
75333,UNP,1987-09-23,6.766025066375732
75334,UNP,1987-09-24,6.860580921173096
75335,UNP,1987-09-25,6.892099857330322
75336,UNP,1987-09-28,6.923618793487549
75337,UNP,1987-09-29,6.839569091796875
75338,UNP,1987-09-30,6.734506130218506
75339,UNP,1987-10-01,6.702988147735596
75340,UNP,1987-10-02,6.755518913269043
75341,UNP,1987-10-05,6.745013236999512
75342,UNP,1987-10-06,6.639949798583984
75343,UNP,1987-10-07,6.524381160736084
75344,UNP,1987-10-08,6.32476282119751
75345,UNP,1987-10-09,6.219699859619141
75346,UNP,1987-10-12,6.240713119506836
75347,UNP,1987-10-13,6.240713119506836
75348,UNP,1987-10-14,5.988563060760498
75349,UNP,1987-10-15,5.778438091278076
75350,UNP,1987-10-16,5.40021276473999
75351,UNP,1987-10-19,4.244524955749512
75352,UNP,1987-10-20,4.349587917327881
75353,UNP,1987-10-21,4.769837856292725
75354,UNP,1987-10-22,4.538700103759766
75355,UNP,1987-10-23,4.412624835968018
75356,UNP,1987-10-26,3.9608559608459473
75357,UNP,1987-10-27,4.0238938331604
75358,UNP,1987-10-28,3.929337978363037
75359,UNP,1987-10-29,4.1919941902160645
75360,UNP,1987-10-30,4.454649925231934
75361,UNP,1987-11-02,4.769837856292725
75362,UNP,1987-11-03,4.570219039916992
75363,UNP,1987-11-04,4.507181167602539
75364,UNP,1987-11-05,4.664774894714356
75365,UNP,1987-11-06,4.748825073242188
75366,UNP,1987-11-09,4.517687797546387
75367,UNP,1987-11-10,4.297056198120117
75368,UNP,1987-11-11,4.349587917327881
75369,UNP,1987-11-12,4.444143772125244
75370,UNP,1987-11-13,4.549205780029297
75371,UNP,1987-11-16,4.685788154602051
75372,UNP,1987-11-17,4.559712886810303
75373,UNP,1987-11-18,4.528193950653076
75374,UNP,1987-11-19,4.433638095855713
75375,UNP,1987-11-20,4.49667501449585
75376,UNP,1987-11-23,4.412624835968018
75377,UNP,1987-11-24,4.559712886810303
75378,UNP,1987-11-25,4.433638095855713
75379,UNP,1987-11-27,4.37060022354126
75380,UNP,1987-11-30,4.16047477722168
75381,UNP,1987-12-01,4.16047477722168
75382,UNP,1987-12-02,4.1919941902160645
75383,UNP,1987-12-03,4.139462947845459
75384,UNP,1987-12-04,4.139462947845459
75385,UNP,1987-12-07,4.307562828063965
75386,UNP,1987-12-08,4.381105899810791
75387,UNP,1987-12-09,4.37060022354126
75388,UNP,1987-12-10,4.328575134277344
75389,UNP,1987-12-11,4.36009407043457
75390,UNP,1987-12-14,4.318068981170654
75391,UNP,1987-12-15,4.286550045013428
75392,UNP,1987-12-16,4.570219039916992
75393,UNP,1987-12-17,4.423130989074707
75394,UNP,1987-12-18,4.475663185119629
75395,UNP,1987-12-21,4.454649925231934
75396,UNP,1987-12-22,4.517687797546387
75397,UNP,1987-12-23,4.759331226348877
75398,UNP,1987-12-24,4.727812767028809
75399,UNP,1987-12-28,4.591230869293213
75400,UNP,1987-12-29,4.49667501449585
75401,UNP,1987-12-30,4.507181167602539
75402,UNP,1987-12-31,4.538700103759766
75403,UNP,1988-01-04,4.82236909866333
75404,UNP,1988-01-05,4.874899864196777
75405,UNP,1988-01-06,4.843380928039551
75406,UNP,1988-01-07,5.000975131988525
75407,UNP,1988-01-08,4.675281047821045
75408,UNP,1988-01-11,4.82236909866333
75409,UNP,1988-01-12,4.717306137084961
75410,UNP,1988-01-13,4.664774894714356
75411,UNP,1988-01-14,4.591230869293213
75412,UNP,1988-01-15,4.685788154602051
75413,UNP,1988-01-18,4.633255958557129
75414,UNP,1988-01-19,4.559712886810303
75415,UNP,1988-01-20,4.48616886138916
75416,UNP,1988-01-21,4.381105899810791
75417,UNP,1988-01-22,4.412624835968018
75418,UNP,1988-01-25,4.559712886810303
75419,UNP,1988-01-26,4.538700103759766
75420,UNP,1988-01-27,4.591230869293213
75421,UNP,1988-01-28,4.601737976074219
75422,UNP,1988-01-29,4.601737976074219
75423,UNP,1988-02-01,4.62274980545044
75424,UNP,1988-02-02,4.685788154602051
75425,UNP,1988-02-03,4.664774894714356
75426,UNP,1988-02-04,4.696293830871582
75427,UNP,1988-02-05,4.706799983978272
75428,UNP,1988-02-08,4.643763065338135
75429,UNP,1988-02-09,4.706799983978272
75430,UNP,1988-02-10,4.748825073242188
75431,UNP,1988-02-11,4.685788154602051
75432,UNP,1988-02-12,4.738318920135498
75433,UNP,1988-02-16,4.885406017303467
75434,UNP,1988-02-17,4.801355838775635
75435,UNP,1988-02-18,4.811862945556641
75436,UNP,1988-02-19,4.853888034820557
75437,UNP,1988-02-22,5.011480808258057
75438,UNP,1988-02-23,4.94844388961792
75439,UNP,1988-02-24,4.927431106567383
75440,UNP,1988-02-25,4.885406017303467
75441,UNP,1988-02-26,4.874899864196777
75442,UNP,1988-02-29,4.874899864196777
75443,UNP,1988-03-01,4.885406017303467
75444,UNP,1988-03-02,4.94844388961792
75445,UNP,1988-03-03,5.000975131988525
75446,UNP,1988-03-04,4.9799628257751465
75447,UNP,1988-03-07,5.053505897521973
75448,UNP,1988-03-08,5.232112884521484
75449,UNP,1988-03-09,5.379199981689453
75450,UNP,1988-03-10,5.169075012207031
75451,UNP,1988-03-11,5.421225070953369
75452,UNP,1988-03-14,5.505274772644043
75453,UNP,1988-03-15,5.431731224060059
75454,UNP,1988-03-16,5.463250160217285
75455,UNP,1988-03-17,5.557806015014648
75456,UNP,1988-03-18,5.536794185638428
75457,UNP,1988-03-21,5.421225070953369
75458,UNP,1988-03-22,5.484262943267822
75459,UNP,1988-03-23,5.5998311042785645
75460,UNP,1988-03-24,5.526288032531738
75461,UNP,1988-03-25,5.41071891784668
75462,UNP,1988-03-28,5.316163063049316
75463,UNP,1988-03-29,5.379199981689453
75464,UNP,1988-03-30,5.347681045532227
75465,UNP,1988-03-31,5.358188152313232
75466,UNP,1988-04-04,5.2636308670043945
75467,UNP,1988-04-05,5.337174892425537
75468,UNP,1988-04-06,5.463250160217285
75469,UNP,1988-04-07,5.568313121795654
75470,UNP,1988-04-08,5.5998311042785645
75471,UNP,1988-04-11,5.715400218963623
75472,UNP,1988-04-12,5.851981163024902
75473,UNP,1988-04-13,5.74691915512085
75474,UNP,1988-04-14,5.547299861907959
75475,UNP,1988-04-15,5.494769096374512
75476,UNP,1988-04-18,5.5788187980651855
75477,UNP,1988-04-19,5.536794185638428
75478,UNP,1988-04-20,5.463250160217285
75479,UNP,1988-04-21,5.473755836486816
75480,UNP,1988-04-22,5.515780925750732
75481,UNP,1988-04-25,5.536794185638428
75482,UNP,1988-04-26,5.568313121795654
75483,UNP,1988-04-27,5.515780925750732
75484,UNP,1988-04-28,5.515780925750732
75485,UNP,1988-04-29,5.547299861907959
75486,UNP,1988-05-02,5.515780925750732
75487,UNP,1988-05-03,5.505274772644043
75488,UNP,1988-05-04,5.484262943267822
75489,UNP,1988-05-05,5.463250160217285
75490,UNP,1988-05-06,5.358188152313232
75491,UNP,1988-05-09,5.221605777740479
75492,UNP,1988-05-10,5.28464412689209
75493,UNP,1988-05-11,5.179581165313721
75494,UNP,1988-05-12,5.169075012207031
75495,UNP,1988-05-13,5.211100101470947
75496,UNP,1988-05-16,5.326669216156006
75497,UNP,1988-05-17,5.1480631828308105
75498,UNP,1988-05-18,5.1480631828308105
75499,UNP,1988-05-19,5.085024833679199
75500,UNP,1988-05-20,5.011480808258057
75501,UNP,1988-05-23,4.916924953460693
75502,UNP,1988-05-24,5.0640130043029785
75503,UNP,1988-05-25,5.011480808258057
75504,UNP,1988-05-26,5.095530986785889
75505,UNP,1988-05-27,5.106038093566895
75506,UNP,1988-05-31,5.358188152313232
75507,UNP,1988-06-01,5.452744007110596
75508,UNP,1988-06-02,5.557806015014648
75509,UNP,1988-06-03,5.5998311042785645
75510,UNP,1988-06-06,5.547299861907959
75511,UNP,1988-06-07,5.431731224060059
75512,UNP,1988-06-08,5.536794185638428
75513,UNP,1988-06-09,5.505274772644043
75514,UNP,1988-06-10,5.484262943267822
75515,UNP,1988-06-13,5.463250160217285
75516,UNP,1988-06-14,5.505274772644043
75517,UNP,1988-06-15,5.526288032531738
75518,UNP,1988-06-16,5.431731224060059
75519,UNP,1988-06-17,5.41071891784668
75520,UNP,1988-06-20,5.41071891784668
75521,UNP,1988-06-21,5.452744007110596
75522,UNP,1988-06-22,5.494769096374512
75523,UNP,1988-06-23,5.484262943267822
75524,UNP,1988-06-24,5.526288032531738
75525,UNP,1988-06-27,5.431731224060059
75526,UNP,1988-06-28,5.442237854003906
75527,UNP,1988-06-29,5.368693828582764
75528,UNP,1988-06-30,5.452744007110596
75529,UNP,1988-07-01,5.326669216156006
75530,UNP,1988-07-05,5.421225070953369
75531,UNP,1988-07-06,5.295149803161621
75532,UNP,1988-07-07,5.368693828582764
75533,UNP,1988-07-08,5.368693828582764
75534,UNP,1988-07-11,5.295149803161621
75535,UNP,1988-07-12,5.295149803161621
75536,UNP,1988-07-13,5.305655956268311
75537,UNP,1988-07-14,5.368693828582764
75538,UNP,1988-07-15,5.389706134796143
75539,UNP,1988-07-18,5.442237854003906
75540,UNP,1988-07-19,5.337174892425537
75541,UNP,1988-07-20,5.347681045532227
75542,UNP,1988-07-21,5.232112884521484
75543,UNP,1988-07-22,5.074519157409668
75544,UNP,1988-07-25,5.053505897521973
75545,UNP,1988-07-26,5.021987915039063
75546,UNP,1988-07-27,4.969456195831299
75547,UNP,1988-07-28,4.937938213348389
75548,UNP,1988-07-29,5.137556076049805
75549,UNP,1988-08-01,5.127049922943115
75550,UNP,1988-08-02,5.074519157409668
75551,UNP,1988-08-03,5.0640130043029785
75552,UNP,1988-08-04,5.1480631828308105
75553,UNP,1988-08-05,5.127049922943115
75554,UNP,1988-08-08,5.043000221252441
75555,UNP,1988-08-09,4.969456195831299
75556,UNP,1988-08-10,4.916924953460693
75557,UNP,1988-08-11,4.874899864196777
75558,UNP,1988-08-12,4.895913124084473
75559,UNP,1988-08-15,4.853888034820557
75560,UNP,1988-08-16,4.916924953460693
75561,UNP,1988-08-17,4.895913124084473
75562,UNP,1988-08-18,4.82236909866333
75563,UNP,1988-08-19,4.864394187927246
75564,UNP,1988-08-22,4.780344009399414
75565,UNP,1988-08-23,4.727812767028809
75566,UNP,1988-08-24,4.843380928039551
75567,UNP,1988-08-25,4.82236909866333
75568,UNP,1988-08-26,4.811862945556641
75569,UNP,1988-08-29,4.82236909866333
75570,UNP,1988-08-30,4.82236909866333
75571,UNP,1988-08-31,4.801355838775635
75572,UNP,1988-09-01,4.727812767028809
75573,UNP,1988-09-02,4.801355838775635
75574,UNP,1988-09-06,4.811862945556641
75575,UNP,1988-09-07,4.738318920135498
75576,UNP,1988-09-08,4.717306137084961
75577,UNP,1988-09-09,4.675281047821045
75578,UNP,1988-09-12,4.664774894714356
75579,UNP,1988-09-13,4.780344009399414
75580,UNP,1988-09-14,4.885406017303467
75581,UNP,1988-09-15,4.885406017303467
75582,UNP,1988-09-16,4.853888034820557
75583,UNP,1988-09-19,4.843380928039551
75584,UNP,1988-09-20,4.927431106567383
75585,UNP,1988-09-21,4.969456195831299
75586,UNP,1988-09-22,4.937938213348389
75587,UNP,1988-09-23,4.906418800354004
75588,UNP,1988-09-26,4.874899864196777
75589,UNP,1988-09-27,4.82236909866333
75590,UNP,1988-09-28,4.853888034820557
75591,UNP,1988-09-29,4.885406017303467
75592,UNP,1988-09-30,5.021987915039063
75593,UNP,1988-10-03,4.916924953460693
75594,UNP,1988-10-04,4.843380928039551
75595,UNP,1988-10-05,4.864394187927246
75596,UNP,1988-10-06,4.895913124084473
75597,UNP,1988-10-07,4.958950042724609
75598,UNP,1988-10-10,4.927431106567383
75599,UNP,1988-10-11,4.895913124084473
75600,UNP,1988-10-12,4.811862945556641
75601,UNP,1988-10-13,4.906418800354004
75602,UNP,1988-10-14,4.895913124084473
75603,UNP,1988-10-17,4.937938213348389
75604,UNP,1988-10-18,4.927431106567383
75605,UNP,1988-10-19,5.021987915039063
75606,UNP,1988-10-20,5.1480631828308105
75607,UNP,1988-10-21,5.347681045532227
75608,UNP,1988-10-24,5.232112884521484
75609,UNP,1988-10-25,5.242619037628174
75610,UNP,1988-10-26,5.337174892425537
75611,UNP,1988-10-27,5.190087795257568
75612,UNP,1988-10-28,5.326669216156006
75613,UNP,1988-10-31,5.358188152313232
75614,UNP,1988-11-01,5.347681045532227
75615,UNP,1988-11-02,5.316163063049316
75616,UNP,1988-11-03,5.326669216156006
75617,UNP,1988-11-04,5.2741379737854
75618,UNP,1988-11-07,5.200593948364258
75619,UNP,1988-11-08,5.232112884521484
75620,UNP,1988-11-09,5.211100101470947
75621,UNP,1988-11-10,5.190087795257568
75622,UNP,1988-11-11,5.169075012207031
75623,UNP,1988-11-14,5.221605777740479
75624,UNP,1988-11-15,5.221605777740479
75625,UNP,1988-11-16,5.169075012207031
75626,UNP,1988-11-17,5.158568859100342
75627,UNP,1988-11-18,5.190087795257568
75628,UNP,1988-11-21,5.137556076049805
75629,UNP,1988-11-22,5.127049922943115
75630,UNP,1988-11-23,5.179581165313721
75631,UNP,1988-11-25,5.127049922943115
75632,UNP,1988-11-28,5.137556076049805
75633,UNP,1988-11-29,5.158568859100342
75634,UNP,1988-11-30,5.127049922943115
75635,UNP,1988-12-01,5.1480631828308105
75636,UNP,1988-12-02,5.137556076049805
75637,UNP,1988-12-05,5.158568859100342
75638,UNP,1988-12-06,5.2741379737854
75639,UNP,1988-12-07,5.253125190734863
75640,UNP,1988-12-08,5.2636308670043945
75641,UNP,1988-12-09,5.305655956268311
75642,UNP,1988-12-12,5.337174892425537
75643,UNP,1988-12-13,5.295149803161621
75644,UNP,1988-12-14,5.295149803161621
75645,UNP,1988-12-15,5.2636308670043945
75646,UNP,1988-12-16,5.358188152313232
75647,UNP,1988-12-19,5.41071891784668
75648,UNP,1988-12-20,5.347681045532227
75649,UNP,1988-12-21,5.389706134796143
75650,UNP,1988-12-22,5.421225070953369
75651,UNP,1988-12-23,5.421225070953369
75652,UNP,1988-12-27,5.452744007110596
75653,UNP,1988-12-28,5.452744007110596
75654,UNP,1988-12-29,5.452744007110596
75655,UNP,1988-12-30,5.40021276473999
75656,UNP,1989-01-03,5.358188152313232
75657,UNP,1989-01-04,5.442237854003906
75658,UNP,1989-01-05,5.484262943267822
75659,UNP,1989-01-06,5.694387912750244
75660,UNP,1989-01-09,5.704894065856934
75661,UNP,1989-01-10,5.5998311042785645
75662,UNP,1989-01-11,5.683880805969238
75663,UNP,1989-01-12,5.620843887329102
75664,UNP,1989-01-13,5.620843887329102
75665,UNP,1989-01-16,5.6418561935424805
75666,UNP,1989-01-17,5.5998311042785645
75667,UNP,1989-01-18,5.662868976593018
75668,UNP,1989-01-19,5.725905895233154
75669,UNP,1989-01-20,5.662868976593018
75670,UNP,1989-01-23,5.694387912750244
75671,UNP,1989-01-24,5.788943767547607
75672,UNP,1989-01-25,5.74691915512085
75673,UNP,1989-01-26,5.715400218963623
75674,UNP,1989-01-27,5.74691915512085
75675,UNP,1989-01-30,5.778438091278076
75676,UNP,1989-01-31,5.87299394607544
75677,UNP,1989-02-01,5.74691915512085
75678,UNP,1989-02-02,5.74691915512085
75679,UNP,1989-02-03,5.74691915512085
75680,UNP,1989-02-06,5.830968856811523
75681,UNP,1989-02-07,5.946537971496582
75682,UNP,1989-02-08,5.89400577545166
75683,UNP,1989-02-09,5.830968856811523
75684,UNP,1989-02-10,5.809956073760986
75685,UNP,1989-02-13,5.809956073760986
75686,UNP,1989-02-14,5.809956073760986
75687,UNP,1989-02-15,5.883500099182129
75688,UNP,1989-02-16,5.967549800872803
75689,UNP,1989-02-17,6.062106132507324
75690,UNP,1989-02-21,5.957044124603272
75691,UNP,1989-02-22,5.76793098449707
75692,UNP,1989-02-23,5.76793098449707
75693,UNP,1989-02-24,5.694387912750244
75694,UNP,1989-02-27,5.683880805969238
75695,UNP,1989-02-28,5.673375129699707
75696,UNP,1989-03-01,5.704894065856934
75697,UNP,1989-03-02,5.673375129699707
75698,UNP,1989-03-03,5.694387912750244
75699,UNP,1989-03-06,5.757424831390381
75700,UNP,1989-03-07,5.851981163024902
75701,UNP,1989-03-08,5.778438091278076
75702,UNP,1989-03-09,5.778438091278076
75703,UNP,1989-03-10,5.715400218963623
75704,UNP,1989-03-13,5.809956073760986
75705,UNP,1989-03-14,5.74691915512085
75706,UNP,1989-03-15,5.778438091278076
75707,UNP,1989-03-16,5.778438091278076
75708,UNP,1989-03-17,5.5998311042785645
75709,UNP,1989-03-20,5.557806015014648
75710,UNP,1989-03-21,5.5998311042785645
75711,UNP,1989-03-22,5.557806015014648
75712,UNP,1989-03-23,5.379199981689453
75713,UNP,1989-03-27,5.389706134796143
75714,UNP,1989-03-28,5.368693828582764
75715,UNP,1989-03-29,5.505274772644043
75716,UNP,1989-03-30,5.463250160217285
75717,UNP,1989-03-31,5.557806015014648
75718,UNP,1989-04-03,5.547299861907959
75719,UNP,1989-04-04,5.515780925750732
75720,UNP,1989-04-05,5.473755836486816
75721,UNP,1989-04-06,5.442237854003906
75722,UNP,1989-04-07,5.442237854003906
75723,UNP,1989-04-10,5.473755836486816
75724,UNP,1989-04-11,5.484262943267822
75725,UNP,1989-04-12,5.494769096374512
75726,UNP,1989-04-13,5.442237854003906
75727,UNP,1989-04-14,5.547299861907959
75728,UNP,1989-04-17,5.5998311042785645
75729,UNP,1989-04-18,5.725905895233154
75730,UNP,1989-04-19,5.694387912750244
75731,UNP,1989-04-20,5.557806015014648
75732,UNP,1989-04-21,5.568313121795654
75733,UNP,1989-04-24,5.662868976593018
75734,UNP,1989-04-25,5.61033821105957
75735,UNP,1989-04-26,5.557806015014648
75736,UNP,1989-04-27,5.999069213867188
75737,UNP,1989-04-28,5.936030864715576
75738,UNP,1989-05-01,5.925525188446045
75739,UNP,1989-05-02,5.957044124603272
75740,UNP,1989-05-03,5.967549800872803
75741,UNP,1989-05-04,5.957044124603272
75742,UNP,1989-05-05,5.967549800872803
75743,UNP,1989-05-08,5.967549800872803
75744,UNP,1989-05-09,5.957044124603272
75745,UNP,1989-05-10,5.915019035339356
75746,UNP,1989-05-11,5.957044124603272
75747,UNP,1989-05-12,6.009574890136719
75748,UNP,1989-05-15,6.009574890136719
75749,UNP,1989-05-16,6.020081043243408
75750,UNP,1989-05-17,5.988563060760498
75751,UNP,1989-05-18,5.978055953979492
75752,UNP,1989-05-19,6.009574890136719
75753,UNP,1989-05-22,6.041093826293945
75754,UNP,1989-05-23,6.062106132507324
75755,UNP,1989-05-24,6.10413122177124
75756,UNP,1989-05-25,6.125144004821777
75757,UNP,1989-05-26,6.167169094085693
75758,UNP,1989-05-30,6.114637851715088
75759,UNP,1989-05-31,6.146155834197998
75760,UNP,1989-06-01,6.114637851715088
75761,UNP,1989-06-02,6.146155834197998
75762,UNP,1989-06-05,6.083118915557861
75763,UNP,1989-06-06,6.093625068664551
75764,UNP,1989-06-07,6.10413122177124
75765,UNP,1989-06-08,6.072612762451172
75766,UNP,1989-06-09,6.093625068664551
75767,UNP,1989-06-12,6.125144004821777
75768,UNP,1989-06-13,6.093625068664551
75769,UNP,1989-06-14,6.072612762451172
75770,UNP,1989-06-15,6.041093826293945
75771,UNP,1989-06-16,6.062106132507324
75772,UNP,1989-06-19,6.10413122177124
75773,UNP,1989-06-20,6.083118915557861
75774,UNP,1989-06-21,6.072612762451172
75775,UNP,1989-06-22,6.062106132507324
75776,UNP,1989-06-23,6.083118915557861
75777,UNP,1989-06-26,6.030588150024414
75778,UNP,1989-06-27,6.072612762451172
75779,UNP,1989-06-28,5.988563060760498
75780,UNP,1989-06-29,5.946537971496582
75781,UNP,1989-06-30,5.883500099182129
75782,UNP,1989-07-03,5.978055953979492
75783,UNP,1989-07-05,6.051599979400635
75784,UNP,1989-07-06,6.009574890136719
75785,UNP,1989-07-07,6.041093826293945
75786,UNP,1989-07-10,6.051599979400635
75787,UNP,1989-07-11,6.083118915557861
75788,UNP,1989-07-12,6.062106132507324
75789,UNP,1989-07-13,6.051599979400635
75790,UNP,1989-07-14,6.10413122177124
75791,UNP,1989-07-17,6.062106132507324
75792,UNP,1989-07-18,6.051599979400635
75793,UNP,1989-07-19,6.135650157928467
75794,UNP,1989-07-20,6.051599979400635
75795,UNP,1989-07-21,6.135650157928467
75796,UNP,1989-07-24,6.261724948883057
75797,UNP,1989-07-25,6.419319152832031
75798,UNP,1989-07-26,6.629444122314453
75799,UNP,1989-07-27,6.503368854522705
75800,UNP,1989-07-28,6.4298248291015625
75801,UNP,1989-07-31,6.503368854522705
75802,UNP,1989-08-01,6.450838088989258
75803,UNP,1989-08-02,6.408812999725342
75804,UNP,1989-08-03,6.492863178253174
75805,UNP,1989-08-04,6.492863178253174
75806,UNP,1989-08-07,6.639949798583984
75807,UNP,1989-08-08,6.576912879943848
75808,UNP,1989-08-09,6.629444122314453
75809,UNP,1989-08-10,6.587419033050537
75810,UNP,1989-08-11,6.503368854522705
75811,UNP,1989-08-14,6.461343765258789
75812,UNP,1989-08-15,6.450838088989258
75813,UNP,1989-08-16,6.482356071472168
75814,UNP,1989-08-17,6.419319152832031
75815,UNP,1989-08-18,6.408812999725342
75816,UNP,1989-08-21,6.345775127410889
75817,UNP,1989-08-22,6.345775127410889
75818,UNP,1989-08-23,6.35628080368042
75819,UNP,1989-08-24,6.492863178253174
75820,UNP,1989-08-25,6.534887790679932
75821,UNP,1989-08-28,6.650455951690674
75822,UNP,1989-08-29,6.608430862426758
75823,UNP,1989-08-30,6.713493824005127
75824,UNP,1989-08-31,6.734506130218506
75825,UNP,1989-09-01,6.702988147735596
75826,UNP,1989-09-05,6.69248104095459
75827,UNP,1989-09-06,6.639949798583984
75828,UNP,1989-09-07,6.555900096893311
75829,UNP,1989-09-08,6.555900096893311
75830,UNP,1989-09-11,6.503368854522705
75831,UNP,1989-09-12,6.492863178253174
75832,UNP,1989-09-13,6.408812999725342
75833,UNP,1989-09-14,6.35628080368042
75834,UNP,1989-09-15,6.461343765258789
75835,UNP,1989-09-18,6.576912879943848
75836,UNP,1989-09-19,6.5138750076293945
75837,UNP,1989-09-20,6.534887790679932
75838,UNP,1989-09-21,6.5138750076293945
75839,UNP,1989-09-22,6.440330982208252
75840,UNP,1989-09-25,6.398305892944336
75841,UNP,1989-09-26,6.419319152832031
75842,UNP,1989-09-27,6.4298248291015625
75843,UNP,1989-09-28,6.461343765258789
75844,UNP,1989-09-29,6.461343765258789
75845,UNP,1989-10-02,6.545393943786621
75846,UNP,1989-10-03,6.608430862426758
75847,UNP,1989-10-04,6.66096305847168
75848,UNP,1989-10-05,6.576912879943848
75849,UNP,1989-10-06,6.555900096893311
75850,UNP,1989-10-09,6.587419033050537
75851,UNP,1989-10-10,6.702988147735596
75852,UNP,1989-10-11,6.671469211578369
75853,UNP,1989-10-12,6.618937969207764
75854,UNP,1989-10-13,6.167169094085693
75855,UNP,1989-10-16,6.219699859619141
75856,UNP,1989-10-17,6.251218795776367
75857,UNP,1989-10-18,6.188180923461914
75858,UNP,1989-10-19,6.303750038146973
75859,UNP,1989-10-20,6.450838088989258
75860,UNP,1989-10-23,6.398305892944336
75861,UNP,1989-10-24,6.240713119506836
75862,UNP,1989-10-25,6.240713119506836
75863,UNP,1989-10-26,6.177674770355225
75864,UNP,1989-10-27,6.146155834197998
75865,UNP,1989-10-30,6.083118915557861
75866,UNP,1989-10-31,6.219699859619141
75867,UNP,1989-11-01,6.135650157928467
75868,UNP,1989-11-02,6.093625068664551
75869,UNP,1989-11-03,6.125144004821777
75870,UNP,1989-11-06,6.051599979400635
75871,UNP,1989-11-07,5.988563060760498
75872,UNP,1989-11-08,6.030588150024414
75873,UNP,1989-11-09,6.020081043243408
75874,UNP,1989-11-10,6.219699859619141
75875,UNP,1989-11-13,6.19868803024292
75876,UNP,1989-11-14,6.177674770355225
75877,UNP,1989-11-15,6.167169094085693
75878,UNP,1989-11-16,6.167169094085693
75879,UNP,1989-11-17,6.167169094085693
75880,UNP,1989-11-20,6.072612762451172
75881,UNP,1989-11-21,6.083118915557861
75882,UNP,1989-11-22,6.167169094085693
75883,UNP,1989-11-24,6.23020601272583
75884,UNP,1989-11-27,6.19868803024292
75885,UNP,1989-11-28,6.19868803024292
75886,UNP,1989-11-29,6.093625068664551
75887,UNP,1989-11-30,6.10413122177124
75888,UNP,1989-12-01,6.19868803024292
75889,UNP,1989-12-04,6.303750038146973
75890,UNP,1989-12-05,6.23020601272583
75891,UNP,1989-12-06,6.188180923461914
75892,UNP,1989-12-07,6.135650157928467
75893,UNP,1989-12-08,6.167169094085693
75894,UNP,1989-12-11,6.177674770355225
75895,UNP,1989-12-12,6.314256191253662
75896,UNP,1989-12-13,6.5138750076293945
75897,UNP,1989-12-14,6.450838088989258
75898,UNP,1989-12-15,6.408812999725342
75899,UNP,1989-12-18,6.32476282119751
75900,UNP,1989-12-19,6.240713119506836
75901,UNP,1989-12-20,6.282738208770752
75902,UNP,1989-12-21,6.398305892944336
75903,UNP,1989-12-22,6.440330982208252
75904,UNP,1989-12-26,6.419319152832031
75905,UNP,1989-12-27,6.387800216674805
75906,UNP,1989-12-28,6.387800216674805
75907,UNP,1989-12-29,6.440330982208252
75908,UNP,1990-01-02,6.702988147735596
75909,UNP,1990-01-03,6.608430862426758
75910,UNP,1990-01-04,6.576912879943848
75911,UNP,1990-01-05,6.576912879943848
75912,UNP,1990-01-08,6.608430862426758
75913,UNP,1990-01-09,6.545393943786621
75914,UNP,1990-01-10,6.471849918365479
75915,UNP,1990-01-11,6.503368854522705
75916,UNP,1990-01-12,6.345775127410889
75917,UNP,1990-01-15,6.387800216674805
75918,UNP,1990-01-16,6.482356071472168
75919,UNP,1990-01-17,6.377294063568115
75920,UNP,1990-01-18,6.482356071472168
75921,UNP,1990-01-19,6.461343765258789
75922,UNP,1990-01-22,6.377294063568115
75923,UNP,1990-01-23,6.398305892944336
75924,UNP,1990-01-24,6.377294063568115
75925,UNP,1990-01-25,6.303750038146973
75926,UNP,1990-01-26,6.261724948883057
75927,UNP,1990-01-29,6.19868803024292
75928,UNP,1990-01-30,6.10413122177124
75929,UNP,1990-01-31,6.251218795776367
75930,UNP,1990-02-01,6.209194183349609
75931,UNP,1990-02-02,6.19868803024292
75932,UNP,1990-02-05,6.167169094085693
75933,UNP,1990-02-06,6.156662940979004
75934,UNP,1990-02-07,6.23020601272583
75935,UNP,1990-02-08,6.272231101989746
75936,UNP,1990-02-09,6.398305892944336
75937,UNP,1990-02-12,6.314256191253662
75938,UNP,1990-02-13,6.272231101989746
75939,UNP,1990-02-14,6.293243885040283
75940,UNP,1990-02-15,6.35628080368042
75941,UNP,1990-02-16,6.398305892944336
75942,UNP,1990-02-20,6.293243885040283
75943,UNP,1990-02-21,6.303750038146973
75944,UNP,1990-02-22,6.32476282119751
75945,UNP,1990-02-23,6.282738208770752
75946,UNP,1990-02-26,6.303750038146973
75947,UNP,1990-02-27,6.387800216674805
75948,UNP,1990-02-28,6.387800216674805
75949,UNP,1990-03-01,6.377294063568115
75950,UNP,1990-03-02,6.377294063568115
75951,UNP,1990-03-05,6.303750038146973
75952,UNP,1990-03-06,6.366787910461426
75953,UNP,1990-03-07,6.251218795776367
75954,UNP,1990-03-08,6.261724948883057
75955,UNP,1990-03-09,6.156662940979004
75956,UNP,1990-03-12,6.093625068664551
75957,UNP,1990-03-13,5.999069213867188
75958,UNP,1990-03-14,5.978055953979492
75959,UNP,1990-03-15,5.946537971496582
75960,UNP,1990-03-16,5.957044124603272
75961,UNP,1990-03-19,5.999069213867188
75962,UNP,1990-03-20,5.851981163024902
75963,UNP,1990-03-21,5.820463180541992
75964,UNP,1990-03-22,5.851981163024902
75965,UNP,1990-03-23,5.788943767547607
75966,UNP,1990-03-26,5.830968856811523
75967,UNP,1990-03-27,5.957044124603272
75968,UNP,1990-03-28,5.957044124603272
75969,UNP,1990-03-29,5.946537971496582
75970,UNP,1990-03-30,6.093625068664551
75971,UNP,1990-04-02,6.062106132507324
75972,UNP,1990-04-03,6.009574890136719
75973,UNP,1990-04-04,5.915019035339356
75974,UNP,1990-04-05,5.883500099182129
75975,UNP,1990-04-06,5.799449920654297
75976,UNP,1990-04-09,5.841475009918213
75977,UNP,1990-04-10,5.820463180541992
75978,UNP,1990-04-11,5.788943767547607
75979,UNP,1990-04-12,5.788943767547607
75980,UNP,1990-04-16,5.87299394607544
75981,UNP,1990-04-17,5.87299394607544
75982,UNP,1990-04-18,5.809956073760986
75983,UNP,1990-04-19,5.76793098449707
75984,UNP,1990-04-20,5.715400218963623
75985,UNP,1990-04-23,5.620843887329102
75986,UNP,1990-04-24,5.6418561935424805
75987,UNP,1990-04-25,5.694387912750244
75988,UNP,1990-04-26,5.809956073760986
75989,UNP,1990-04-27,5.73641300201416
75990,UNP,1990-04-30,5.715400218963623
75991,UNP,1990-05-01,5.704894065856934
75992,UNP,1990-05-02,5.788943767547607
75993,UNP,1990-05-03,5.86248779296875
75994,UNP,1990-05-04,5.86248779296875
75995,UNP,1990-05-07,5.87299394607544
75996,UNP,1990-05-08,5.915019035339356
75997,UNP,1990-05-09,5.904512882232666
75998,UNP,1990-05-10,5.936030864715576
75999,UNP,1990-05-11,6.030588150024414
76000,UNP,1990-05-14,5.957044124603272
76001,UNP,1990-05-15,5.925525188446045
76002,UNP,1990-05-16,5.904512882232666
76003,UNP,1990-05-17,5.946537971496582
76004,UNP,1990-05-18,5.946537971496582
76005,UNP,1990-05-21,5.967549800872803
76006,UNP,1990-05-22,5.967549800872803
76007,UNP,1990-05-23,5.936030864715576
76008,UNP,1990-05-24,5.915019035339356
76009,UNP,1990-05-25,5.883500099182129
76010,UNP,1990-05-29,5.915019035339356
76011,UNP,1990-05-30,5.978055953979492
76012,UNP,1990-05-31,5.978055953979492
76013,UNP,1990-06-01,6.114637851715088
76014,UNP,1990-06-04,6.282738208770752
76015,UNP,1990-06-05,6.167169094085693
76016,UNP,1990-06-06,6.156662940979004
76017,UNP,1990-06-07,6.19868803024292
76018,UNP,1990-06-08,6.093625068664551
76019,UNP,1990-06-11,6.125144004821777
76020,UNP,1990-06-12,6.167169094085693
76021,UNP,1990-06-13,6.177674770355225
76022,UNP,1990-06-14,6.156662940979004
76023,UNP,1990-06-15,6.188180923461914
76024,UNP,1990-06-18,6.10413122177124
76025,UNP,1990-06-19,6.114637851715088
76026,UNP,1990-06-20,6.083118915557861
76027,UNP,1990-06-21,6.093625068664551
76028,UNP,1990-06-22,6.051599979400635
76029,UNP,1990-06-25,5.957044124603272
76030,UNP,1990-06-26,5.86248779296875
76031,UNP,1990-06-27,5.830968856811523
76032,UNP,1990-06-28,5.883500099182129
76033,UNP,1990-06-29,5.89400577545166
76034,UNP,1990-07-02,5.87299394607544
76035,UNP,1990-07-03,5.904512882232666
76036,UNP,1990-07-05,5.820463180541992
76037,UNP,1990-07-06,5.830968856811523
76038,UNP,1990-07-09,5.809956073760986
76039,UNP,1990-07-10,5.778438091278076
76040,UNP,1990-07-11,5.883500099182129
76041,UNP,1990-07-12,6.009574890136719
76042,UNP,1990-07-13,6.083118915557861
76043,UNP,1990-07-16,6.062106132507324
76044,UNP,1990-07-17,6.072612762451172
76045,UNP,1990-07-18,6.009574890136719
76046,UNP,1990-07-19,6.10413122177124
76047,UNP,1990-07-20,6.135650157928467
76048,UNP,1990-07-23,6.041093826293945
76049,UNP,1990-07-24,6.146155834197998
76050,UNP,1990-07-25,6.125144004821777
76051,UNP,1990-07-26,6.146155834197998
76052,UNP,1990-07-27,6.177674770355225
76053,UNP,1990-07-30,6.366787910461426
76054,UNP,1990-07-31,6.293243885040283
76055,UNP,1990-08-01,6.345775127410889
76056,UNP,1990-08-02,6.545393943786621
76057,UNP,1990-08-03,6.32476282119751
76058,UNP,1990-08-06,6.272231101989746
76059,UNP,1990-08-07,6.32476282119751
76060,UNP,1990-08-08,6.240713119506836
76061,UNP,1990-08-09,6.240713119506836
76062,UNP,1990-08-10,6.19868803024292
76063,UNP,1990-08-13,6.209194183349609
76064,UNP,1990-08-14,6.219699859619141
76065,UNP,1990-08-15,6.156662940979004
76066,UNP,1990-08-16,6.051599979400635
76067,UNP,1990-08-17,5.925525188446045
76068,UNP,1990-08-20,6.167169094085693
76069,UNP,1990-08-21,6.083118915557861
76070,UNP,1990-08-22,6.114637851715088
76071,UNP,1990-08-23,5.967549800872803
76072,UNP,1990-08-24,5.87299394607544
76073,UNP,1990-08-27,6.009574890136719
76074,UNP,1990-08-28,6.041093826293945
76075,UNP,1990-08-29,6.020081043243408
76076,UNP,1990-08-30,5.946537971496582
76077,UNP,1990-08-31,6.009574890136719
76078,UNP,1990-09-04,5.967549800872803
76079,UNP,1990-09-05,6.041093826293945
76080,UNP,1990-09-06,6.083118915557861
76081,UNP,1990-09-07,6.093625068664551
76082,UNP,1990-09-10,5.978055953979492
76083,UNP,1990-09-11,5.936030864715576
76084,UNP,1990-09-12,5.946537971496582
76085,UNP,1990-09-13,5.915019035339356
76086,UNP,1990-09-14,5.89400577545166
76087,UNP,1990-09-17,6.009574890136719
76088,UNP,1990-09-18,6.072612762451172
76089,UNP,1990-09-19,6.009574890136719
76090,UNP,1990-09-20,5.915019035339356
76091,UNP,1990-09-21,5.883500099182129
76092,UNP,1990-09-24,5.74691915512085
76093,UNP,1990-09-25,5.788943767547607
76094,UNP,1990-09-26,5.788943767547607
76095,UNP,1990-09-27,5.683880805969238
76096,UNP,1990-09-28,5.589324951171875
76097,UNP,1990-10-01,5.6418561935424805
76098,UNP,1990-10-02,5.673375129699707
76099,UNP,1990-10-03,5.620843887329102
76100,UNP,1990-10-04,5.526288032531738
76101,UNP,1990-10-05,5.61033821105957
76102,UNP,1990-10-08,5.725905895233154
76103,UNP,1990-10-09,5.6418561935424805
76104,UNP,1990-10-10,5.631350040435791
76105,UNP,1990-10-11,5.494769096374512
76106,UNP,1990-10-12,5.431731224060059
76107,UNP,1990-10-15,5.463250160217285
76108,UNP,1990-10-16,5.337174892425537
76109,UNP,1990-10-17,5.2741379737854
76110,UNP,1990-10-18,5.379199981689453
76111,UNP,1990-10-19,5.473755836486816
76112,UNP,1990-10-22,5.5788187980651855
76113,UNP,1990-10-23,5.547299861907959
76114,UNP,1990-10-24,5.61033821105957
76115,UNP,1990-10-25,5.536794185638428
76116,UNP,1990-10-26,5.505274772644043
76117,UNP,1990-10-29,5.442237854003906
76118,UNP,1990-10-30,5.41071891784668
76119,UNP,1990-10-31,5.2636308670043945
76120,UNP,1990-11-01,5.305655956268311
76121,UNP,1990-11-02,5.452744007110596
76122,UNP,1990-11-05,5.557806015014648
76123,UNP,1990-11-06,5.568313121795654
76124,UNP,1990-11-07,5.515780925750732
76125,UNP,1990-11-08,5.557806015014648
76126,UNP,1990-11-09,5.694387912750244
76127,UNP,1990-11-12,5.809956073760986
76128,UNP,1990-11-13,5.73641300201416
76129,UNP,1990-11-14,5.788943767547607
76130,UNP,1990-11-15,5.757424831390381
76131,UNP,1990-11-16,5.631350040435791
76132,UNP,1990-11-19,5.662868976593018
76133,UNP,1990-11-20,5.652362823486328
76134,UNP,1990-11-21,5.631350040435791
76135,UNP,1990-11-23,5.5998311042785645
76136,UNP,1990-11-26,5.473755836486816
76137,UNP,1990-11-27,5.515780925750732
76138,UNP,1990-11-28,5.526288032531738
76139,UNP,1990-11-29,5.526288032531738
76140,UNP,1990-11-30,5.631350040435791
76141,UNP,1990-12-03,5.704894065856934
76142,UNP,1990-12-04,5.715400218963623
76143,UNP,1990-12-05,5.799449920654297
76144,UNP,1990-12-06,5.76793098449707
76145,UNP,1990-12-07,5.788943767547607
76146,UNP,1990-12-10,5.788943767547607
76147,UNP,1990-12-11,5.76793098449707
76148,UNP,1990-12-12,5.778438091278076
76149,UNP,1990-12-13,5.778438091278076
76150,UNP,1990-12-14,5.778438091278076
76151,UNP,1990-12-17,5.788943767547607
76152,UNP,1990-12-18,5.841475009918213
76153,UNP,1990-12-19,5.89400577545166
76154,UNP,1990-12-20,5.936030864715576
76155,UNP,1990-12-21,5.946537971496582
76156,UNP,1990-12-24,5.925525188446045
76157,UNP,1990-12-26,5.925525188446045
76158,UNP,1990-12-27,5.89400577545166
76159,UNP,1990-12-28,5.915019035339356
76160,UNP,1990-12-31,5.936030864715576
76161,UNP,1991-01-02,5.883500099182129
76162,UNP,1991-01-03,5.851981163024902
76163,UNP,1991-01-04,5.820463180541992
76164,UNP,1991-01-07,5.76793098449707
76165,UNP,1991-01-08,5.74691915512085
76166,UNP,1991-01-09,5.5998311042785645
76167,UNP,1991-01-10,5.6418561935424805
76168,UNP,1991-01-11,5.5998311042785645
76169,UNP,1991-01-14,5.505274772644043
76170,UNP,1991-01-15,5.568313121795654
76171,UNP,1991-01-16,5.662868976593018
76172,UNP,1991-01-17,5.925525188446045
76173,UNP,1991-01-18,6.114637851715088
76174,UNP,1991-01-21,6.072612762451172
76175,UNP,1991-01-22,6.062106132507324
76176,UNP,1991-01-23,6.167169094085693
76177,UNP,1991-01-24,6.177674770355225
76178,UNP,1991-01-25,6.19868803024292
76179,UNP,1991-01-28,6.135650157928467
76180,UNP,1991-01-29,6.10413122177124
76181,UNP,1991-01-30,6.177674770355225
76182,UNP,1991-01-31,6.251218795776367
76183,UNP,1991-02-01,6.293243885040283
76184,UNP,1991-02-04,6.303750038146973
76185,UNP,1991-02-05,6.251218795776367
76186,UNP,1991-02-06,6.387800216674805
76187,UNP,1991-02-07,6.303750038146973
76188,UNP,1991-02-08,6.377294063568115
76189,UNP,1991-02-11,6.419319152832031
76190,UNP,1991-02-12,6.419319152832031
76191,UNP,1991-02-13,6.503368854522705
76192,UNP,1991-02-14,6.461343765258789
76193,UNP,1991-02-15,6.471849918365479
76194,UNP,1991-02-19,6.555900096893311
76195,UNP,1991-02-20,6.482356071472168
76196,UNP,1991-02-21,6.5138750076293945
76197,UNP,1991-02-22,6.503368854522705
76198,UNP,1991-02-25,6.5138750076293945
76199,UNP,1991-02-26,6.408812999725342
76200,UNP,1991-02-27,6.5138750076293945
76201,UNP,1991-02-28,6.482356071472168
76202,UNP,1991-03-01,6.650455951690674
76203,UNP,1991-03-04,6.555900096893311
76204,UNP,1991-03-05,6.6819748878479
76205,UNP,1991-03-06,6.587419033050537
76206,UNP,1991-03-07,6.503368854522705
76207,UNP,1991-03-08,6.32476282119751
76208,UNP,1991-03-11,6.19868803024292
76209,UNP,1991-03-12,6.10413122177124
76210,UNP,1991-03-13,6.051599979400635
76211,UNP,1991-03-14,6.041093826293945
76212,UNP,1991-03-15,6.083118915557861
76213,UNP,1991-03-18,6.083118915557861
76214,UNP,1991-03-19,6.135650157928467
76215,UNP,1991-03-20,6.10413122177124
76216,UNP,1991-03-21,6.083118915557861
76217,UNP,1991-03-22,6.030588150024414
76218,UNP,1991-03-25,6.093625068664551
76219,UNP,1991-03-26,6.10413122177124
76220,UNP,1991-03-27,6.093625068664551
76221,UNP,1991-03-28,6.135650157928467
76222,UNP,1991-04-01,6.062106132507324
76223,UNP,1991-04-02,6.146155834197998
76224,UNP,1991-04-03,6.125144004821777
76225,UNP,1991-04-04,6.177674770355225
76226,UNP,1991-04-05,6.125144004821777
76227,UNP,1991-04-08,6.219699859619141
76228,UNP,1991-04-09,6.146155834197998
76229,UNP,1991-04-10,6.219699859619141
76230,UNP,1991-04-11,6.32476282119751
76231,UNP,1991-04-12,6.524381160736084
76232,UNP,1991-04-15,6.482356071472168
76233,UNP,1991-04-16,6.587419033050537
76234,UNP,1991-04-17,6.839569091796875
76235,UNP,1991-04-18,6.986656188964844
76236,UNP,1991-04-19,6.902606010437012
76237,UNP,1991-04-22,6.850074768066406
76238,UNP,1991-04-23,6.913113117218018
76239,UNP,1991-04-24,6.923618793487549
76240,UNP,1991-04-25,6.850074768066406
76241,UNP,1991-04-26,6.839569091796875
76242,UNP,1991-04-29,6.745013236999512
76243,UNP,1991-04-30,6.713493824005127
76244,UNP,1991-05-01,6.776531219482422
76245,UNP,1991-05-02,6.776531219482422
76246,UNP,1991-05-03,6.913113117218018
76247,UNP,1991-05-06,6.923618793487549
76248,UNP,1991-05-07,6.965643882751465
76249,UNP,1991-05-08,6.997162818908691
76250,UNP,1991-05-09,7.049694061279297
76251,UNP,1991-05-10,6.986656188964844
76252,UNP,1991-05-13,6.902606010437012
76253,UNP,1991-05-14,6.871088027954102
76254,UNP,1991-05-15,6.755518913269043
76255,UNP,1991-05-16,6.7870378494262695
76256,UNP,1991-05-17,6.871088027954102
76257,UNP,1991-05-20,6.839569091796875
76258,UNP,1991-05-21,6.81855583190918
76259,UNP,1991-05-22,6.881594181060791
76260,UNP,1991-05-23,6.860580921173096
76261,UNP,1991-05-24,6.902606010437012
76262,UNP,1991-05-28,7.007668972015381
76263,UNP,1991-05-29,7.207287788391113
76264,UNP,1991-05-30,7.238805770874023
76265,UNP,1991-05-31,7.375388145446777
76266,UNP,1991-06-03,7.427918910980225
76267,UNP,1991-06-04,7.553994178771973
76268,UNP,1991-06-05,7.532980918884277
76269,UNP,1991-06-06,7.543488025665283
76270,UNP,1991-06-07,7.459437847137451
76271,UNP,1991-06-10,7.469944000244141
76272,UNP,1991-06-11,7.459437847137451
76273,UNP,1991-06-12,7.459437847137451
76274,UNP,1991-06-13,7.4489312171936035
76275,UNP,1991-06-14,7.575006008148193
76276,UNP,1991-06-17,7.543488025665283
76277,UNP,1991-06-18,7.459437847137451
76278,UNP,1991-06-19,7.333363056182861
76279,UNP,1991-06-20,7.070705890655518
76280,UNP,1991-06-21,7.175768852233887
76281,UNP,1991-06-24,7.12323808670044
76282,UNP,1991-06-25,7.102224826812744
76283,UNP,1991-06-26,6.997162818908691
76284,UNP,1991-06-27,7.039187908172607
76285,UNP,1991-06-28,7.01817512512207
76286,UNP,1991-07-01,7.175768852233887
76287,UNP,1991-07-02,7.217793941497803
76288,UNP,1991-07-03,7.196781158447266
76289,UNP,1991-07-05,7.291337966918945
76290,UNP,1991-07-08,7.3648810386657715
76291,UNP,1991-07-09,7.333363056182861
76292,UNP,1991-07-10,7.301844120025635
76293,UNP,1991-07-11,7.312349796295166
76294,UNP,1991-07-12,7.312349796295166
76295,UNP,1991-07-15,7.270325183868408
76296,UNP,1991-07-16,7.259819030761719
76297,UNP,1991-07-17,7.343869209289551
76298,UNP,1991-07-18,7.459437847137451
76299,UNP,1991-07-19,7.417413234710693
76300,UNP,1991-07-22,7.459437847137451
76301,UNP,1991-07-23,7.406906127929687
76302,UNP,1991-07-24,7.385893821716309
76303,UNP,1991-07-25,7.438425064086914
76304,UNP,1991-07-26,7.501462936401367
76305,UNP,1991-07-29,7.511969089508057
76306,UNP,1991-07-30,7.532980918884277
76307,UNP,1991-07-31,7.564499855041504
76308,UNP,1991-08-01,7.459437847137451
76309,UNP,1991-08-02,7.427918910980225
76310,UNP,1991-08-05,7.406906127929687
76311,UNP,1991-08-06,7.532980918884277
76312,UNP,1991-08-07,7.501462936401367
76313,UNP,1991-08-08,7.427918910980225
76314,UNP,1991-08-09,7.385893821716309
76315,UNP,1991-08-12,7.322855949401855
76316,UNP,1991-08-13,7.207287788391113
76317,UNP,1991-08-14,7.228300094604492
76318,UNP,1991-08-15,7.217793941497803
76319,UNP,1991-08-16,7.133743762969971
76320,UNP,1991-08-19,6.944631099700928
76321,UNP,1991-08-20,6.955138206481934
76322,UNP,1991-08-21,7.217793941497803
76323,UNP,1991-08-22,7.301844120025635
76324,UNP,1991-08-23,7.427918910980225
76325,UNP,1991-08-26,7.438425064086914
76326,UNP,1991-08-27,7.385893821716309
76327,UNP,1991-08-28,7.438425064086914
76328,UNP,1991-08-29,7.438425064086914
76329,UNP,1991-08-30,7.4489312171936035
76330,UNP,1991-09-03,7.2808308601379395
76331,UNP,1991-09-04,7.48045015335083
76332,UNP,1991-09-05,7.564499855041504
76333,UNP,1991-09-06,7.659056186676025
76334,UNP,1991-09-09,7.617031097412109
76335,UNP,1991-09-10,7.375388145446777
76336,UNP,1991-09-11,7.343869209289551
76337,UNP,1991-09-12,7.501462936401367
76338,UNP,1991-09-13,7.575006008148193
76339,UNP,1991-09-16,7.669562816619873
76340,UNP,1991-09-17,7.680068969726562
76341,UNP,1991-09-18,7.59601879119873
76342,UNP,1991-09-19,7.617031097412109
76343,UNP,1991-09-20,7.785130977630615
76344,UNP,1991-09-23,7.858675003051758
76345,UNP,1991-09-24,8.005763053894043
76346,UNP,1991-09-25,7.911205768585205
76347,UNP,1991-09-26,7.848168849945068
76348,UNP,1991-09-27,7.764119148254394
76349,UNP,1991-09-30,7.858675003051758
76350,UNP,1991-10-01,7.984749794006348
76351,UNP,1991-10-02,8.110824584960938
76352,UNP,1991-10-03,7.921712875366211
76353,UNP,1991-10-04,7.795638084411621
76354,UNP,1991-10-07,7.795638084411621
76355,UNP,1991-10-08,7.795638084411621
76356,UNP,1991-10-09,7.690575122833252
76357,UNP,1991-10-10,7.94272518157959
76358,UNP,1991-10-11,7.921712875366211
76359,UNP,1991-10-14,8.06879997253418
76360,UNP,1991-10-15,8.110824584960938
76361,UNP,1991-10-16,8.152850151062012
76362,UNP,1991-10-17,8.278924942016602
76363,UNP,1991-10-18,8.341962814331055
76364,UNP,1991-10-21,8.362975120544434
76365,UNP,1991-10-22,8.362975120544434
76366,UNP,1991-10-23,8.468037605285645
76367,UNP,1991-10-24,8.341962814331055
76368,UNP,1991-10-25,8.110824584960938
76369,UNP,1991-10-28,8.19487476348877
76370,UNP,1991-10-29,8.257912635803223
76371,UNP,1991-10-30,8.173863410949707
76372,UNP,1991-10-31,8.215888023376465
76373,UNP,1991-11-01,8.278924942016602
76374,UNP,1991-11-04,8.299938201904297
76375,UNP,1991-11-05,8.257912635803223
76376,UNP,1991-11-06,8.236900329589844
76377,UNP,1991-11-07,8.383988380432129
76378,UNP,1991-11-08,8.383988380432129
76379,UNP,1991-11-11,8.510063171386719
76380,UNP,1991-11-12,8.573100090026855
76381,UNP,1991-11-13,8.552087783813477
76382,UNP,1991-11-14,8.59411334991455
76383,UNP,1991-11-15,8.19487476348877
76384,UNP,1991-11-18,8.173863410949707
76385,UNP,1991-11-19,7.900700092315674
76386,UNP,1991-11-20,7.732600212097168
76387,UNP,1991-11-21,7.753612995147705
76388,UNP,1991-11-22,7.60652494430542
76389,UNP,1991-11-25,7.648550033569336
76390,UNP,1991-11-26,7.648550033569336
76391,UNP,1991-11-27,7.522474765777588
76392,UNP,1991-11-29,7.564499855041504
76393,UNP,1991-12-02,7.795638084411621
76394,UNP,1991-12-03,8.089813232421875
76395,UNP,1991-12-04,8.257912635803223
76396,UNP,1991-12-05,8.257912635803223
76397,UNP,1991-12-06,8.19487476348877
76398,UNP,1991-12-09,7.858675003051758
76399,UNP,1991-12-10,7.669562816619873
76400,UNP,1991-12-11,7.459437847137451
76401,UNP,1991-12-12,7.690575122833252
76402,UNP,1991-12-13,7.837663173675537
76403,UNP,1991-12-16,7.900700092315674
76404,UNP,1991-12-17,7.795638084411621
76405,UNP,1991-12-18,7.795638084411621
76406,UNP,1991-12-19,7.795638084411621
76407,UNP,1991-12-20,7.837663173675537
76408,UNP,1991-12-23,8.341962814331055
76409,UNP,1991-12-24,8.383988380432129
76410,UNP,1991-12-26,8.383988380432129
76411,UNP,1991-12-27,8.362975120544434
76412,UNP,1991-12-30,8.489049911499023
76413,UNP,1991-12-31,8.699174880981445
76414,UNP,1992-01-02,8.447025299072266
76415,UNP,1992-01-03,8.383988380432129
76416,UNP,1992-01-06,8.236900329589844
76417,UNP,1992-01-07,8.173863410949707
76418,UNP,1992-01-08,7.900700092315674
76419,UNP,1992-01-09,7.900700092315674
76420,UNP,1992-01-10,7.900700092315674
76421,UNP,1992-01-13,8.005763053894043
76422,UNP,1992-01-14,8.173863410949707
76423,UNP,1992-01-15,8.236900329589844
76424,UNP,1992-01-16,8.32094955444336
76425,UNP,1992-01-17,8.278924942016602
76426,UNP,1992-01-20,8.110824584960938
76427,UNP,1992-01-21,8.026775360107422
76428,UNP,1992-01-22,7.858675003051758
76429,UNP,1992-01-23,7.816649913787842
76430,UNP,1992-01-24,7.837663173675537
76431,UNP,1992-01-27,7.648550033569336
76432,UNP,1992-01-28,7.585513114929199
76433,UNP,1992-01-29,7.564499855041504
76434,UNP,1992-01-30,7.60652494430542
76435,UNP,1992-01-31,7.648550033569336
76436,UNP,1992-02-03,7.732600212097168
76437,UNP,1992-02-04,8.06879997253418
76438,UNP,1992-02-05,7.984749794006348
76439,UNP,1992-02-06,8.152850151062012
76440,UNP,1992-02-07,8.19487476348877
76441,UNP,1992-02-10,8.19487476348877
76442,UNP,1992-02-11,8.19487476348877
76443,UNP,1992-02-12,8.362975120544434
76444,UNP,1992-02-13,8.236900329589844
76445,UNP,1992-02-14,8.152850151062012
76446,UNP,1992-02-18,8.19487476348877
76447,UNP,1992-02-19,8.278924942016602
76448,UNP,1992-02-20,8.426012992858887
76449,UNP,1992-02-21,8.19487476348877
76450,UNP,1992-02-24,8.257912635803223
76451,UNP,1992-02-25,8.257912635803223
76452,UNP,1992-02-26,8.19487476348877
76453,UNP,1992-02-27,8.06879997253418
76454,UNP,1992-02-28,7.984749794006348
76455,UNP,1992-03-02,8.005763053894043
76456,UNP,1992-03-03,8.131837844848633
76457,UNP,1992-03-04,8.06879997253418
76458,UNP,1992-03-05,7.94272518157959
76459,UNP,1992-03-06,7.816649913787842
76460,UNP,1992-03-09,7.984749794006348
76461,UNP,1992-03-10,7.94272518157959
76462,UNP,1992-03-11,7.94272518157959
76463,UNP,1992-03-12,7.900700092315674
76464,UNP,1992-03-13,7.984749794006348
76465,UNP,1992-03-16,7.984749794006348
76466,UNP,1992-03-17,8.089813232421875
76467,UNP,1992-03-18,8.026775360107422
76468,UNP,1992-03-19,8.152850151062012
76469,UNP,1992-03-20,8.215888023376465
76470,UNP,1992-03-23,8.19487476348877
76471,UNP,1992-03-24,8.026775360107422
76472,UNP,1992-03-25,8.06879997253418
76473,UNP,1992-03-26,7.879687786102295
76474,UNP,1992-03-27,7.837663173675537
76475,UNP,1992-03-30,7.837663173675537
76476,UNP,1992-03-31,7.900700092315674
76477,UNP,1992-04-01,7.963737964630127
76478,UNP,1992-04-02,7.837663173675537
76479,UNP,1992-04-03,7.984749794006348
76480,UNP,1992-04-06,8.173863410949707
76481,UNP,1992-04-07,8.026775360107422
76482,UNP,1992-04-08,7.837663173675537
76483,UNP,1992-04-09,7.984749794006348
76484,UNP,1992-04-10,8.005763053894043
76485,UNP,1992-04-13,8.0477876663208
76486,UNP,1992-04-14,8.173863410949707
76487,UNP,1992-04-15,8.404999732971191
76488,UNP,1992-04-16,8.657150268554688
76489,UNP,1992-04-20,8.404999732971191
76490,UNP,1992-04-21,8.404999732971191
76491,UNP,1992-04-22,8.257912635803223
76492,UNP,1992-04-23,8.552087783813477
76493,UNP,1992-04-24,8.552087783813477
76494,UNP,1992-04-27,8.678162574768066
76495,UNP,1992-04-28,8.74120044708252
76496,UNP,1992-04-29,8.97233772277832
76497,UNP,1992-04-30,8.951325416564941
76498,UNP,1992-05-01,9.077400207519531
76499,UNP,1992-05-04,8.9933500289917
76500,UNP,1992-05-05,9.056387901306152
76501,UNP,1992-05-06,9.182462692260742
76502,UNP,1992-05-07,9.119424819946287
76503,UNP,1992-05-08,9.182462692260742
76504,UNP,1992-05-11,9.161450386047363
76505,UNP,1992-05-12,9.24549961090088
76506,UNP,1992-05-13,9.182462692260742
76507,UNP,1992-05-14,8.951325416564941
76508,UNP,1992-05-15,8.762212753295898
76509,UNP,1992-05-18,9.035374641418455
76510,UNP,1992-05-19,8.97233772277832
76511,UNP,1992-05-20,8.84626293182373
76512,UNP,1992-05-21,8.762212753295898
76513,UNP,1992-05-22,8.84626293182373
76514,UNP,1992-05-26,9.161450386047363
76515,UNP,1992-05-27,9.014363288879396
76516,UNP,1992-05-28,8.909299850463867
76517,UNP,1992-05-29,8.951325416564941
76518,UNP,1992-06-01,8.888287544250488
76519,UNP,1992-06-02,8.888287544250488
76520,UNP,1992-06-03,9.056387901306152
76521,UNP,1992-06-04,9.035374641418455
76522,UNP,1992-06-05,9.014363288879396
76523,UNP,1992-06-08,8.9933500289917
76524,UNP,1992-06-09,9.014363288879396
76525,UNP,1992-06-10,9.035374641418455
76526,UNP,1992-06-11,8.97233772277832
76527,UNP,1992-06-12,8.97233772277832
76528,UNP,1992-06-15,8.888287544250488
76529,UNP,1992-06-16,8.86727523803711
76530,UNP,1992-06-17,8.489049911499023
76531,UNP,1992-06-18,8.32094955444336
76532,UNP,1992-06-19,8.489049911499023
76533,UNP,1992-06-22,8.383988380432129
76534,UNP,1992-06-23,8.468037605285645
76535,UNP,1992-06-24,8.489049911499023
76536,UNP,1992-06-25,8.531074523925781
76537,UNP,1992-06-26,8.552087783813477
76538,UNP,1992-06-29,8.657150268554688
76539,UNP,1992-06-30,8.426012992858887
76540,UNP,1992-07-01,8.573100090026855
76541,UNP,1992-07-02,8.426012992858887
76542,UNP,1992-07-06,8.257912635803223
76543,UNP,1992-07-07,8.236900329589844
76544,UNP,1992-07-08,8.152850151062012
76545,UNP,1992-07-09,8.426012992858887
76546,UNP,1992-07-10,8.426012992858887
76547,UNP,1992-07-13,8.362975120544434
76548,UNP,1992-07-14,8.615124702453613
76549,UNP,1992-07-15,8.657150268554688
76550,UNP,1992-07-16,8.426012992858887
76551,UNP,1992-07-17,8.383988380432129
76552,UNP,1992-07-20,8.341962814331055
76553,UNP,1992-07-21,8.447025299072266
76554,UNP,1992-07-22,8.362975120544434
76555,UNP,1992-07-23,8.426012992858887
76556,UNP,1992-07-24,8.383988380432129
76557,UNP,1992-07-27,8.362975120544434
76558,UNP,1992-07-28,8.468037605285645
76559,UNP,1992-07-29,8.678162574768066
76560,UNP,1992-07-30,8.74120044708252
76561,UNP,1992-07-31,8.72018814086914
76562,UNP,1992-08-03,8.678162574768066
76563,UNP,1992-08-04,8.615124702453613
76564,UNP,1992-08-05,8.657150268554688
76565,UNP,1992-08-06,8.825249671936035
76566,UNP,1992-08-07,8.825249671936035
76567,UNP,1992-08-10,8.804238319396973
76568,UNP,1992-08-11,8.783225059509277
76569,UNP,1992-08-12,8.72018814086914
76570,UNP,1992-08-13,8.678162574768066
76571,UNP,1992-08-14,8.825249671936035
76572,UNP,1992-08-17,8.72018814086914
76573,UNP,1992-08-18,8.804238319396973
76574,UNP,1992-08-19,8.74120044708252
76575,UNP,1992-08-20,8.762212753295898
76576,UNP,1992-08-21,8.678162574768066
76577,UNP,1992-08-24,8.510063171386719
76578,UNP,1992-08-25,8.404999732971191
76579,UNP,1992-08-26,8.404999732971191
76580,UNP,1992-08-27,8.489049911499023
76581,UNP,1992-08-28,8.762212753295898
76582,UNP,1992-08-31,8.699174880981445
76583,UNP,1992-09-01,8.531074523925781
76584,UNP,1992-09-02,8.72018814086914
76585,UNP,1992-09-03,8.74120044708252
76586,UNP,1992-09-04,8.804238319396973
76587,UNP,1992-09-08,8.804238319396973
76588,UNP,1992-09-09,8.762212753295898
76589,UNP,1992-09-10,8.951325416564941
76590,UNP,1992-09-11,8.825249671936035
76591,UNP,1992-09-14,9.20347499847412
76592,UNP,1992-09-15,9.140438079833984
76593,UNP,1992-09-16,9.098413467407228
76594,UNP,1992-09-17,9.140438079833984
76595,UNP,1992-09-18,9.20347499847412
76596,UNP,1992-09-21,9.161450386047363
76597,UNP,1992-09-22,9.056387901306152
76598,UNP,1992-09-23,9.098413467407228
76599,UNP,1992-09-24,9.035374641418455
76600,UNP,1992-09-25,8.86727523803711
76601,UNP,1992-09-28,9.077400207519531
76602,UNP,1992-09-29,9.182462692260742
76603,UNP,1992-09-30,9.140438079833984
76604,UNP,1992-10-01,9.098413467407228
76605,UNP,1992-10-02,9.098413467407228
76606,UNP,1992-10-05,8.783225059509277
76607,UNP,1992-10-06,8.888287544250488
76608,UNP,1992-10-07,8.762212753295898
76609,UNP,1992-10-08,8.552087783813477
76610,UNP,1992-10-09,8.510063171386719
76611,UNP,1992-10-12,8.699174880981445
76612,UNP,1992-10-13,8.72018814086914
76613,UNP,1992-10-14,8.84626293182373
76614,UNP,1992-10-15,8.888287544250488
76615,UNP,1992-10-16,8.909299850463867
76616,UNP,1992-10-19,8.909299850463867
76617,UNP,1992-10-20,8.9933500289917
76618,UNP,1992-10-21,9.287525177001951
76619,UNP,1992-10-22,9.24549961090088
76620,UNP,1992-10-23,9.308538436889648
76621,UNP,1992-10-26,9.413599967956545
76622,UNP,1992-10-27,9.476637840270996
76623,UNP,1992-10-28,9.371575355529783
76624,UNP,1992-10-29,9.350563049316406
76625,UNP,1992-10-30,9.329549789428713
76626,UNP,1992-11-02,9.560688018798828
76627,UNP,1992-11-03,9.350563049316406
76628,UNP,1992-11-04,9.329549789428713
76629,UNP,1992-11-05,9.371575355529783
76630,UNP,1992-11-06,9.413599967956545
76631,UNP,1992-11-09,9.51866340637207
76632,UNP,1992-11-10,9.560688018798828
76633,UNP,1992-11-11,9.4556245803833
76634,UNP,1992-11-12,9.602712631225586
76635,UNP,1992-11-13,9.602712631225586
76636,UNP,1992-11-16,9.581700325012209
76637,UNP,1992-11-17,9.51866340637207
76638,UNP,1992-11-18,9.623724937438965
76639,UNP,1992-11-19,9.707775115966797
76640,UNP,1992-11-20,9.749799728393556
76641,UNP,1992-11-23,9.623724937438965
76642,UNP,1992-11-24,9.791825294494627
76643,UNP,1992-11-25,9.980937957763672
76644,UNP,1992-11-27,10.064988136291504
76645,UNP,1992-11-30,10.12802505493164
76646,UNP,1992-12-01,9.938913345336914
76647,UNP,1992-12-02,9.812837600708008
76648,UNP,1992-12-03,9.91790008544922
76649,UNP,1992-12-04,9.959924697875977
76650,UNP,1992-12-07,10.00195026397705
76651,UNP,1992-12-08,9.87587547302246
76652,UNP,1992-12-09,10.00195026397705
76653,UNP,1992-12-10,10.043974876403809
76654,UNP,1992-12-11,10.00195026397705
76655,UNP,1992-12-14,9.87587547302246
76656,UNP,1992-12-15,9.854863166809082
76657,UNP,1992-12-16,9.686762809753418
76658,UNP,1992-12-17,10.02296257019043
76659,UNP,1992-12-18,10.064988136291504
76660,UNP,1992-12-21,9.959924697875977
76661,UNP,1992-12-22,9.938913345336914
76662,UNP,1992-12-23,9.938913345336914
76663,UNP,1992-12-24,10.02296257019043
76664,UNP,1992-12-28,9.938913345336914
76665,UNP,1992-12-29,10.043974876403809
76666,UNP,1992-12-30,10.043974876403809
76667,UNP,1992-12-31,9.833849906921388
76668,UNP,1993-01-04,9.980937957763672
76669,UNP,1993-01-05,9.91790008544922
76670,UNP,1993-01-06,9.938913345336914
76671,UNP,1993-01-07,9.91790008544922
76672,UNP,1993-01-08,10.086000442504885
76673,UNP,1993-01-11,10.170049667358398
76674,UNP,1993-01-12,10.275113105773926
76675,UNP,1993-01-13,10.212075233459473
76676,UNP,1993-01-14,10.317137718200684
76677,UNP,1993-01-15,10.401187896728516
76678,UNP,1993-01-18,10.38017463684082
76679,UNP,1993-01-19,10.12802505493164
76680,UNP,1993-01-20,10.02296257019043
76681,UNP,1993-01-21,10.00195026397705
76682,UNP,1993-01-22,9.854863166809082
76683,UNP,1993-01-25,10.00195026397705
76684,UNP,1993-01-26,10.12802505493164
76685,UNP,1993-01-27,9.91790008544922
76686,UNP,1993-01-28,9.749799728393556
76687,UNP,1993-01-29,9.812837600708008
76688,UNP,1993-02-01,10.149038314819336
76689,UNP,1993-02-02,10.086000442504885
76690,UNP,1993-02-03,10.12802505493164
76691,UNP,1993-02-04,10.359163284301758
76692,UNP,1993-02-05,10.401187896728516
76693,UNP,1993-02-08,10.317137718200684
76694,UNP,1993-02-09,10.170049667358398
76695,UNP,1993-02-10,10.191062927246094
76696,UNP,1993-02-11,10.275113105773926
76697,UNP,1993-02-12,10.170049667358398
76698,UNP,1993-02-16,9.91790008544922
76699,UNP,1993-02-17,9.686762809753418
76700,UNP,1993-02-18,9.623724937438965
76701,UNP,1993-02-19,9.812837600708008
76702,UNP,1993-02-22,9.91790008544922
76703,UNP,1993-02-23,9.89688777923584
76704,UNP,1993-02-24,10.064988136291504
76705,UNP,1993-02-25,10.149038314819336
76706,UNP,1993-02-26,9.91790008544922
76707,UNP,1993-03-01,9.791825294494627
76708,UNP,1993-03-02,10.064988136291504
76709,UNP,1993-03-03,10.233087539672852
76710,UNP,1993-03-04,10.064988136291504
76711,UNP,1993-03-05,10.00195026397705
76712,UNP,1993-03-08,10.212075233459473
76713,UNP,1993-03-09,10.170049667358398
76714,UNP,1993-03-10,10.00195026397705
76715,UNP,1993-03-11,10.00195026397705
76716,UNP,1993-03-12,10.02296257019043
76717,UNP,1993-03-15,9.833849906921388
76718,UNP,1993-03-16,9.89688777923584
76719,UNP,1993-03-17,9.833849906921388
76720,UNP,1993-03-18,9.938913345336914
76721,UNP,1993-03-19,10.02296257019043
76722,UNP,1993-03-22,9.980937957763672
76723,UNP,1993-03-23,10.086000442504885
76724,UNP,1993-03-24,10.233087539672852
76725,UNP,1993-03-25,10.25409984588623
76726,UNP,1993-03-26,10.212075233459473
76727,UNP,1993-03-29,10.338150024414062
76728,UNP,1993-03-30,10.296125411987305
76729,UNP,1993-03-31,10.191062927246094
76730,UNP,1993-04-01,10.338150024414062
76731,UNP,1993-04-02,10.233087539672852
76732,UNP,1993-04-05,10.506250381469728
76733,UNP,1993-04-06,10.653338432312012
76734,UNP,1993-04-07,10.716375350952148
76735,UNP,1993-04-08,10.737387657165527
76736,UNP,1993-04-12,10.94751262664795
76737,UNP,1993-04-13,11.03156280517578
76738,UNP,1993-04-14,10.94751262664795
76739,UNP,1993-04-15,10.800424575805664
76740,UNP,1993-04-16,10.968524932861328
76741,UNP,1993-04-19,10.800424575805664
76742,UNP,1993-04-20,10.611312866210938
76743,UNP,1993-04-21,10.56928825378418
76744,UNP,1993-04-22,10.212075233459473
76745,UNP,1993-04-23,10.064988136291504
76746,UNP,1993-04-26,10.149038314819336
76747,UNP,1993-04-27,10.233087539672852
76748,UNP,1993-04-28,10.191062927246094
76749,UNP,1993-04-29,10.25409984588623
76750,UNP,1993-04-30,10.338150024414062
76751,UNP,1993-05-03,10.464224815368652
76752,UNP,1993-05-04,10.527262687683104
76753,UNP,1993-05-05,10.632325172424316
76754,UNP,1993-05-06,10.590299606323242
76755,UNP,1993-05-07,10.485238075256348
76756,UNP,1993-05-10,10.44321346282959
76757,UNP,1993-05-11,10.422200202941896
76758,UNP,1993-05-12,10.401187896728516
76759,UNP,1993-05-13,10.296125411987305
76760,UNP,1993-05-14,10.338150024414062
76761,UNP,1993-05-17,10.275113105773926
76762,UNP,1993-05-18,10.317137718200684
76763,UNP,1993-05-19,10.422200202941896
76764,UNP,1993-05-20,10.653338432312012
76765,UNP,1993-05-21,10.632325172424316
76766,UNP,1993-05-24,10.590299606323242
76767,UNP,1993-05-25,10.632325172424316
76768,UNP,1993-05-26,10.69536304473877
76769,UNP,1993-05-27,10.56928825378418
76770,UNP,1993-05-28,10.38017463684082
76771,UNP,1993-06-01,10.56928825378418
76772,UNP,1993-06-02,10.653338432312012
76773,UNP,1993-06-03,10.233087539672852
76774,UNP,1993-06-04,10.296125411987305
76775,UNP,1993-06-07,10.359163284301758
76776,UNP,1993-06-08,10.149038314819336
76777,UNP,1993-06-09,10.296125411987305
76778,UNP,1993-06-10,10.212075233459473
76779,UNP,1993-06-11,10.086000442504885
76780,UNP,1993-06-14,9.938913345336914
76781,UNP,1993-06-15,10.086000442504885
76782,UNP,1993-06-16,10.107012748718262
76783,UNP,1993-06-17,10.12802505493164
76784,UNP,1993-06-18,10.086000442504885
76785,UNP,1993-06-21,10.12802505493164
76786,UNP,1993-06-22,10.317137718200684
76787,UNP,1993-06-23,10.233087539672852
76788,UNP,1993-06-24,10.233087539672852
76789,UNP,1993-06-25,10.25409984588623
76790,UNP,1993-06-28,10.338150024414062
76791,UNP,1993-06-29,10.317137718200684
76792,UNP,1993-06-30,10.25409984588623
76793,UNP,1993-07-01,10.191062927246094
76794,UNP,1993-07-02,10.170049667358398
76795,UNP,1993-07-06,9.938913345336914
76796,UNP,1993-07-07,9.833849906921388
76797,UNP,1993-07-08,10.149038314819336
76798,UNP,1993-07-09,9.980937957763672
76799,UNP,1993-07-12,10.043974876403809
76800,UNP,1993-07-13,10.00195026397705
76801,UNP,1993-07-14,10.107012748718262
76802,UNP,1993-07-15,10.086000442504885
76803,UNP,1993-07-16,10.12802505493164
76804,UNP,1993-07-19,10.107012748718262
76805,UNP,1993-07-20,10.191062927246094
76806,UNP,1993-07-21,10.296125411987305
76807,UNP,1993-07-22,10.317137718200684
76808,UNP,1993-07-23,10.485238075256348
76809,UNP,1993-07-26,10.56928825378418
76810,UNP,1993-07-27,10.56928825378418
76811,UNP,1993-07-28,10.56928825378418
76812,UNP,1993-07-29,10.653338432312012
76813,UNP,1993-07-30,10.69536304473877
76814,UNP,1993-08-02,10.842450141906738
76815,UNP,1993-08-03,10.69536304473877
76816,UNP,1993-08-04,10.611312866210938
76817,UNP,1993-08-05,10.527262687683104
76818,UNP,1993-08-06,10.485238075256348
76819,UNP,1993-08-09,10.69536304473877
76820,UNP,1993-08-10,10.758399963378906
76821,UNP,1993-08-11,10.800424575805664
76822,UNP,1993-08-12,10.737387657165527
76823,UNP,1993-08-13,10.737387657165527
76824,UNP,1993-08-16,10.716375350952148
76825,UNP,1993-08-17,10.82143783569336
76826,UNP,1993-08-18,10.905488014221191
76827,UNP,1993-08-19,11.094599723815918
76828,UNP,1993-08-20,11.03156280517578
76829,UNP,1993-08-23,11.03156280517578
76830,UNP,1993-08-24,11.136625289916992
76831,UNP,1993-08-25,11.17864990234375
76832,UNP,1993-08-26,11.094599723815918
76833,UNP,1993-08-27,11.05257511138916
76834,UNP,1993-08-30,11.073588371276855
76835,UNP,1993-08-31,11.136625289916992
76836,UNP,1993-09-01,10.92650032043457
76837,UNP,1993-09-02,10.758399963378906
76838,UNP,1993-09-03,10.779413223266602
76839,UNP,1993-09-07,10.716375350952148
76840,UNP,1993-09-08,10.527262687683104
76841,UNP,1993-09-09,10.422200202941896
76842,UNP,1993-09-10,10.359163284301758
76843,UNP,1993-09-13,10.632325172424316
76844,UNP,1993-09-14,10.548274993896484
76845,UNP,1993-09-15,10.464224815368652
76846,UNP,1993-09-16,10.485238075256348
76847,UNP,1993-09-17,10.317137718200684
76848,UNP,1993-09-20,10.296125411987305
76849,UNP,1993-09-21,10.25409984588623
76850,UNP,1993-09-22,10.44321346282959
76851,UNP,1993-09-23,10.233087539672852
76852,UNP,1993-09-24,10.422200202941896
76853,UNP,1993-09-27,10.56928825378418
76854,UNP,1993-09-28,10.56928825378418
76855,UNP,1993-09-29,10.674349784851074
76856,UNP,1993-09-30,10.506250381469728
76857,UNP,1993-10-01,10.632325172424316
76858,UNP,1993-10-04,10.653338432312012
76859,UNP,1993-10-05,10.527262687683104
76860,UNP,1993-10-06,10.275113105773926
76861,UNP,1993-10-07,10.38017463684082
76862,UNP,1993-10-08,10.191062927246094
76863,UNP,1993-10-11,10.317137718200684
76864,UNP,1993-10-12,10.086000442504885
76865,UNP,1993-10-13,10.00195026397705
76866,UNP,1993-10-14,9.749799728393556
76867,UNP,1993-10-15,9.980937957763672
76868,UNP,1993-10-18,9.833849906921388
76869,UNP,1993-10-19,9.87587547302246
76870,UNP,1993-10-20,9.959924697875977
76871,UNP,1993-10-21,10.170049667358398
76872,UNP,1993-10-22,10.296125411987305
76873,UNP,1993-10-25,10.25409984588623
76874,UNP,1993-10-26,10.212075233459473
76875,UNP,1993-10-27,10.317137718200684
76876,UNP,1993-10-28,10.464224815368652
76877,UNP,1993-10-29,10.632325172424316
76878,UNP,1993-11-01,10.506250381469728
76879,UNP,1993-11-02,10.527262687683104
76880,UNP,1993-11-03,10.485238075256348
76881,UNP,1993-11-04,10.401187896728516
76882,UNP,1993-11-05,10.422200202941896
76883,UNP,1993-11-08,10.422200202941896
76884,UNP,1993-11-09,10.38017463684082
76885,UNP,1993-11-10,10.56928825378418
76886,UNP,1993-11-11,10.464224815368652
76887,UNP,1993-11-12,10.611312866210938
76888,UNP,1993-11-15,10.674349784851074
76889,UNP,1993-11-16,10.779413223266602
76890,UNP,1993-11-17,10.611312866210938
76891,UNP,1993-11-18,10.653338432312012
76892,UNP,1993-11-19,10.82143783569336
76893,UNP,1993-11-22,10.842450141906738
76894,UNP,1993-11-23,10.737387657165527
76895,UNP,1993-11-24,10.69536304473877
76896,UNP,1993-11-26,10.758399963378906
76897,UNP,1993-11-29,10.82143783569336
76898,UNP,1993-11-30,10.674349784851074
76899,UNP,1993-12-01,10.506250381469728
76900,UNP,1993-12-02,10.38017463684082
76901,UNP,1993-12-03,10.464224815368652
76902,UNP,1993-12-06,10.38017463684082
76903,UNP,1993-12-07,10.422200202941896
76904,UNP,1993-12-08,10.359163284301758
76905,UNP,1993-12-09,10.296125411987305
76906,UNP,1993-12-10,10.317137718200684
76907,UNP,1993-12-13,10.338150024414062
76908,UNP,1993-12-14,10.38017463684082
76909,UNP,1993-12-15,10.149038314819336
76910,UNP,1993-12-16,10.170049667358398
76911,UNP,1993-12-17,10.170049667358398
76912,UNP,1993-12-20,10.086000442504885
76913,UNP,1993-12-21,10.25409984588623
76914,UNP,1993-12-22,10.317137718200684
76915,UNP,1993-12-23,10.38017463684082
76916,UNP,1993-12-27,10.422200202941896
76917,UNP,1993-12-28,10.56928825378418
76918,UNP,1993-12-29,10.69536304473877
76919,UNP,1993-12-30,10.56928825378418
76920,UNP,1993-12-31,10.527262687683104
76921,UNP,1994-01-03,10.506250381469728
76922,UNP,1994-01-04,10.611312866210938
76923,UNP,1994-01-05,10.863463401794434
76924,UNP,1994-01-06,11.157637596130373
76925,UNP,1994-01-07,11.03156280517578
76926,UNP,1994-01-10,11.073588371276855
76927,UNP,1994-01-11,11.073588371276855
76928,UNP,1994-01-12,10.92650032043457
76929,UNP,1994-01-13,10.989538192749023
76930,UNP,1994-01-14,11.262700080871582
76931,UNP,1994-01-17,11.220675468444824
76932,UNP,1994-01-18,11.241687774658203
76933,UNP,1994-01-19,11.157637596130373
76934,UNP,1994-01-20,10.737387657165527
76935,UNP,1994-01-21,10.422200202941896
76936,UNP,1994-01-24,10.44321346282959
76937,UNP,1994-01-25,10.401187896728516
76938,UNP,1994-01-26,10.338150024414062
76939,UNP,1994-01-27,10.611312866210938
76940,UNP,1994-01-28,10.800424575805664
76941,UNP,1994-01-31,10.989538192749023
76942,UNP,1994-02-01,10.94751262664795
76943,UNP,1994-02-02,10.884474754333496
76944,UNP,1994-02-03,10.82143783569336
76945,UNP,1994-02-04,10.590299606323242
76946,UNP,1994-02-07,10.863463401794434
76947,UNP,1994-02-08,10.632325172424316
76948,UNP,1994-02-09,10.44321346282959
76949,UNP,1994-02-10,10.296125411987305
76950,UNP,1994-02-11,10.44321346282959
76951,UNP,1994-02-14,10.485238075256348
76952,UNP,1994-02-15,10.464224815368652
76953,UNP,1994-02-16,10.401187896728516
76954,UNP,1994-02-17,10.338150024414062
76955,UNP,1994-02-18,10.170049667358398
76956,UNP,1994-02-22,10.191062927246094
76957,UNP,1994-02-23,10.149038314819336
76958,UNP,1994-02-24,9.91790008544922
76959,UNP,1994-02-25,10.170049667358398
76960,UNP,1994-02-28,10.043974876403809
76961,UNP,1994-03-01,9.854863166809082
76962,UNP,1994-03-02,10.064988136291504
76963,UNP,1994-03-03,10.043974876403809
76964,UNP,1994-03-04,10.02296257019043
76965,UNP,1994-03-07,10.043974876403809
76966,UNP,1994-03-08,10.149038314819336
76967,UNP,1994-03-09,9.91790008544922
76968,UNP,1994-03-10,9.77081298828125
76969,UNP,1994-03-11,9.812837600708008
76970,UNP,1994-03-14,9.728788375854492
76971,UNP,1994-03-15,9.854863166809082
76972,UNP,1994-03-16,9.959924697875977
76973,UNP,1994-03-17,9.959924697875977
76974,UNP,1994-03-18,10.086000442504885
76975,UNP,1994-03-21,10.02296257019043
76976,UNP,1994-03-22,9.91790008544922
76977,UNP,1994-03-23,10.00195026397705
76978,UNP,1994-03-24,9.812837600708008
76979,UNP,1994-03-25,9.812837600708008
76980,UNP,1994-03-28,9.77081298828125
76981,UNP,1994-03-29,9.581700325012209
76982,UNP,1994-03-30,9.4556245803833
76983,UNP,1994-03-31,9.539674758911133
76984,UNP,1994-04-04,9.497650146484377
76985,UNP,1994-04-05,9.602712631225586
76986,UNP,1994-04-06,9.64473819732666
76987,UNP,1994-04-07,9.602712631225586
76988,UNP,1994-04-08,9.623724937438965
76989,UNP,1994-04-11,9.812837600708008
76990,UNP,1994-04-12,9.77081298828125
76991,UNP,1994-04-13,9.728788375854492
76992,UNP,1994-04-14,9.791825294494627
76993,UNP,1994-04-15,9.728788375854492
76994,UNP,1994-04-18,9.728788375854492
76995,UNP,1994-04-19,9.539674758911133
76996,UNP,1994-04-20,9.4556245803833
76997,UNP,1994-04-21,9.77081298828125
76998,UNP,1994-04-22,9.749799728393556
76999,UNP,1994-04-25,9.938913345336914
77000,UNP,1994-04-26,9.89688777923584
77001,UNP,1994-04-28,9.728788375854492
77002,UNP,1994-04-29,9.91790008544922
77003,UNP,1994-05-02,9.854863166809082
77004,UNP,1994-05-03,9.833849906921388
77005,UNP,1994-05-04,9.707775115966797
77006,UNP,1994-05-05,9.728788375854492
77007,UNP,1994-05-06,9.64473819732666
77008,UNP,1994-05-09,9.476637840270996
77009,UNP,1994-05-10,9.623724937438965
77010,UNP,1994-05-11,9.665749549865724
77011,UNP,1994-05-12,9.728788375854492
77012,UNP,1994-05-13,9.602712631225586
77013,UNP,1994-05-16,9.476637840270996
77014,UNP,1994-05-17,9.51866340637207
77015,UNP,1994-05-18,9.791825294494627
77016,UNP,1994-05-19,9.89688777923584
77017,UNP,1994-05-20,9.854863166809082
77018,UNP,1994-05-23,9.854863166809082
77019,UNP,1994-05-24,10.00195026397705
77020,UNP,1994-05-25,9.91790008544922
77021,UNP,1994-05-26,9.833849906921388
77022,UNP,1994-05-27,9.854863166809082
77023,UNP,1994-05-31,9.91790008544922
77024,UNP,1994-06-01,9.980937957763672
77025,UNP,1994-06-02,9.854863166809082
77026,UNP,1994-06-03,9.87587547302246
77027,UNP,1994-06-06,9.833849906921388
77028,UNP,1994-06-07,9.707775115966797
77029,UNP,1994-06-08,9.77081298828125
77030,UNP,1994-06-09,9.707775115966797
77031,UNP,1994-06-10,9.64473819732666
77032,UNP,1994-06-13,9.665749549865724
77033,UNP,1994-06-14,9.833849906921388
77034,UNP,1994-06-15,9.728788375854492
77035,UNP,1994-06-16,9.812837600708008
77036,UNP,1994-06-17,9.749799728393556
77037,UNP,1994-06-20,9.581700325012209
77038,UNP,1994-06-21,9.51866340637207
77039,UNP,1994-06-22,9.497650146484377
77040,UNP,1994-06-23,9.434613227844238
77041,UNP,1994-06-24,9.329549789428713
77042,UNP,1994-06-27,9.497650146484377
77043,UNP,1994-06-28,9.539674758911133
77044,UNP,1994-06-29,9.665749549865724
77045,UNP,1994-06-30,9.51866340637207
77046,UNP,1994-07-01,9.413599967956545
77047,UNP,1994-07-05,9.476637840270996
77048,UNP,1994-07-06,9.497650146484377
77049,UNP,1994-07-07,9.560688018798828
77050,UNP,1994-07-08,9.602712631225586
77051,UNP,1994-07-11,9.539674758911133
77052,UNP,1994-07-12,9.434613227844238
77053,UNP,1994-07-13,9.371575355529783
77054,UNP,1994-07-14,9.4556245803833
77055,UNP,1994-07-15,9.4556245803833
77056,UNP,1994-07-18,9.560688018798828
77057,UNP,1994-07-19,9.539674758911133
77058,UNP,1994-07-20,9.560688018798828
77059,UNP,1994-07-21,9.686762809753418
77060,UNP,1994-07-22,9.686762809753418
77061,UNP,1994-07-25,9.791825294494627
77062,UNP,1994-07-26,9.938913345336914
77063,UNP,1994-07-27,9.833849906921388
77064,UNP,1994-07-28,9.665749549865724
77065,UNP,1994-07-29,9.91790008544922
77066,UNP,1994-08-01,10.00195026397705
77067,UNP,1994-08-02,10.00195026397705
77068,UNP,1994-08-03,9.980937957763672
77069,UNP,1994-08-04,9.87587547302246
77070,UNP,1994-08-05,9.749799728393556
77071,UNP,1994-08-08,9.728788375854492
77072,UNP,1994-08-09,9.791825294494627
77073,UNP,1994-08-10,9.89688777923584
77074,UNP,1994-08-11,9.77081298828125
77075,UNP,1994-08-12,9.791825294494627
77076,UNP,1994-08-15,9.707775115966797
77077,UNP,1994-08-16,9.749799728393556
77078,UNP,1994-08-17,9.707775115966797
77079,UNP,1994-08-18,9.4556245803833
77080,UNP,1994-08-19,9.392587661743164
77081,UNP,1994-08-22,9.51866340637207
77082,UNP,1994-08-23,9.51866340637207
77083,UNP,1994-08-24,9.602712631225586
77084,UNP,1994-08-25,9.560688018798828
77085,UNP,1994-08-26,9.665749549865724
77086,UNP,1994-08-29,9.728788375854492
77087,UNP,1994-08-30,9.602712631225586
77088,UNP,1994-08-31,9.686762809753418
77089,UNP,1994-09-01,9.665749549865724
77090,UNP,1994-09-02,9.749799728393556
77091,UNP,1994-09-06,9.665749549865724
77092,UNP,1994-09-07,9.665749549865724
77093,UNP,1994-09-08,9.623724937438965
77094,UNP,1994-09-09,9.497650146484377
77095,UNP,1994-09-12,9.4556245803833
77096,UNP,1994-09-13,9.497650146484377
77097,UNP,1994-09-14,9.434613227844238
77098,UNP,1994-09-15,9.51866340637207
77099,UNP,1994-09-16,9.476637840270996
77100,UNP,1994-09-19,9.329549789428713
77101,UNP,1994-09-20,9.266512870788574
77102,UNP,1994-09-21,9.161450386047363
77103,UNP,1994-09-22,9.077400207519531
77104,UNP,1994-09-23,8.909299850463867
77105,UNP,1994-09-26,8.888287544250488
77106,UNP,1994-09-27,9.056387901306152
77107,UNP,1994-09-28,9.140438079833984
77108,UNP,1994-09-29,9.035374641418455
77109,UNP,1994-09-30,9.014363288879396
77110,UNP,1994-10-03,8.97233772277832
77111,UNP,1994-10-04,8.783225059509277
77112,UNP,1994-10-05,8.72018814086914
77113,UNP,1994-10-06,8.404999732971191
77114,UNP,1994-10-07,8.341962814331055
77115,UNP,1994-10-10,8.426012992858887
77116,UNP,1994-10-11,8.468037605285645
77117,UNP,1994-10-12,8.489049911499023
77118,UNP,1994-10-13,8.59411334991455
77119,UNP,1994-10-14,8.678162574768066
77120,UNP,1994-10-17,8.699174880981445
77121,UNP,1994-10-18,8.657150268554688
77122,UNP,1994-10-19,8.510063171386719
77123,UNP,1994-10-20,8.32094955444336
77124,UNP,1994-10-21,8.236900329589844
77125,UNP,1994-10-24,8.19487476348877
77126,UNP,1994-10-25,8.299938201904297
77127,UNP,1994-10-26,8.32094955444336
77128,UNP,1994-10-27,8.173863410949707
77129,UNP,1994-10-28,8.257912635803223
77130,UNP,1994-10-31,8.215888023376465
77131,UNP,1994-11-01,8.447025299072266
77132,UNP,1994-11-02,8.426012992858887
77133,UNP,1994-11-03,8.404999732971191
77134,UNP,1994-11-04,8.383988380432129
77135,UNP,1994-11-07,8.278924942016602
77136,UNP,1994-11-08,8.32094955444336
77137,UNP,1994-11-09,7.984749794006348
77138,UNP,1994-11-10,7.816649913787842
77139,UNP,1994-11-11,7.879687786102295
77140,UNP,1994-11-14,7.60652494430542
77141,UNP,1994-11-15,7.879687786102295
77142,UNP,1994-11-16,8.005763053894043
77143,UNP,1994-11-17,7.963737964630127
77144,UNP,1994-11-18,7.984749794006348
77145,UNP,1994-11-21,7.921712875366211
77146,UNP,1994-11-22,7.732600212097168
77147,UNP,1994-11-23,7.837663173675537
77148,UNP,1994-11-25,7.753612995147705
77149,UNP,1994-11-28,7.690575122833252
77150,UNP,1994-11-29,7.816649913787842
77151,UNP,1994-11-30,7.816649913787842
77152,UNP,1994-12-01,7.711587905883789
77153,UNP,1994-12-02,7.627538204193115
77154,UNP,1994-12-05,7.690575122833252
77155,UNP,1994-12-06,7.60652494430542
77156,UNP,1994-12-07,7.564499855041504
77157,UNP,1994-12-08,7.564499855041504
77158,UNP,1994-12-09,7.501462936401367
77159,UNP,1994-12-12,7.648550033569336
77160,UNP,1994-12-13,7.564499855041504
77161,UNP,1994-12-14,7.879687786102295
77162,UNP,1994-12-15,7.963737964630127
77163,UNP,1994-12-16,7.984749794006348
77164,UNP,1994-12-19,7.94272518157959
77165,UNP,1994-12-20,7.648550033569336
77166,UNP,1994-12-21,7.816649913787842
77167,UNP,1994-12-22,7.900700092315674
77168,UNP,1994-12-23,7.879687786102295
77169,UNP,1994-12-27,7.879687786102295
77170,UNP,1994-12-28,7.879687786102295
77171,UNP,1994-12-29,7.774624824523926
77172,UNP,1994-12-30,7.627538204193115
77173,UNP,1995-01-03,7.879687786102295
77174,UNP,1995-01-04,7.879687786102295
77175,UNP,1995-01-05,8.0477876663208
77176,UNP,1995-01-06,8.131837844848633
77177,UNP,1995-01-09,7.984749794006348
77178,UNP,1995-01-10,7.984749794006348
77179,UNP,1995-01-11,8.005763053894043
77180,UNP,1995-01-12,8.152850151062012
77181,UNP,1995-01-13,8.236900329589844
77182,UNP,1995-01-16,8.131837844848633
77183,UNP,1995-01-17,8.257912635803223
77184,UNP,1995-01-18,8.19487476348877
77185,UNP,1995-01-19,8.215888023376465
77186,UNP,1995-01-20,8.173863410949707
77187,UNP,1995-01-23,8.257912635803223
77188,UNP,1995-01-24,8.257912635803223
77189,UNP,1995-01-25,8.236900329589844
77190,UNP,1995-01-26,8.173863410949707
77191,UNP,1995-01-27,8.110824584960938
77192,UNP,1995-01-30,8.005763053894043
77193,UNP,1995-01-31,8.447025299072266
77194,UNP,1995-02-01,8.489049911499023
77195,UNP,1995-02-02,8.362975120544434
77196,UNP,1995-02-03,8.383988380432129
77197,UNP,1995-02-06,8.489049911499023
77198,UNP,1995-02-07,8.447025299072266
77199,UNP,1995-02-08,8.362975120544434
77200,UNP,1995-02-09,8.447025299072266
77201,UNP,1995-02-10,8.573100090026855
77202,UNP,1995-02-13,8.59411334991455
77203,UNP,1995-02-14,8.636137962341309
77204,UNP,1995-02-15,8.699174880981445
77205,UNP,1995-02-16,8.86727523803711
77206,UNP,1995-02-17,8.888287544250488
77207,UNP,1995-02-21,8.84626293182373
77208,UNP,1995-02-22,8.84626293182373
77209,UNP,1995-02-23,8.86727523803711
77210,UNP,1995-02-24,8.909299850463867
77211,UNP,1995-02-27,8.825249671936035
77212,UNP,1995-02-28,8.783225059509277
77213,UNP,1995-03-01,8.72018814086914
77214,UNP,1995-03-02,8.74120044708252
77215,UNP,1995-03-03,8.657150268554688
77216,UNP,1995-03-06,8.699174880981445
77217,UNP,1995-03-07,8.552087783813477
77218,UNP,1995-03-08,8.552087783813477
77219,UNP,1995-03-09,8.426012992858887
77220,UNP,1995-03-10,8.573100090026855
77221,UNP,1995-03-13,8.59411334991455
77222,UNP,1995-03-14,8.783225059509277
77223,UNP,1995-03-15,8.72018814086914
77224,UNP,1995-03-16,8.804238319396973
77225,UNP,1995-03-17,8.951325416564941
77226,UNP,1995-03-20,8.951325416564941
77227,UNP,1995-03-21,8.909299850463867
77228,UNP,1995-03-22,8.909299850463867
77229,UNP,1995-03-23,8.9933500289917
77230,UNP,1995-03-24,9.056387901306152
77231,UNP,1995-03-27,9.182462692260742
77232,UNP,1995-03-28,9.266512870788574
77233,UNP,1995-03-29,9.287525177001951
77234,UNP,1995-03-30,9.329549789428713
77235,UNP,1995-03-31,9.224488258361816
77236,UNP,1995-04-03,9.350563049316406
77237,UNP,1995-04-04,9.329549789428713
77238,UNP,1995-04-05,9.308538436889648
77239,UNP,1995-04-06,9.287525177001951
77240,UNP,1995-04-07,9.20347499847412
77241,UNP,1995-04-10,9.140438079833984
77242,UNP,1995-04-11,9.119424819946287
77243,UNP,1995-04-12,9.098413467407228
77244,UNP,1995-04-13,9.119424819946287
77245,UNP,1995-04-17,9.119424819946287
77246,UNP,1995-04-18,9.035374641418455
77247,UNP,1995-04-19,9.119424819946287
77248,UNP,1995-04-20,9.266512870788574
77249,UNP,1995-04-21,9.392587661743164
77250,UNP,1995-04-24,9.140438079833984
77251,UNP,1995-04-25,9.140438079833984
77252,UNP,1995-04-26,9.119424819946287
77253,UNP,1995-04-27,9.140438079833984
77254,UNP,1995-04-28,9.098413467407228
77255,UNP,1995-05-01,9.308538436889648
77256,UNP,1995-05-02,9.434613227844238
77257,UNP,1995-05-03,9.51866340637207
77258,UNP,1995-05-04,9.434613227844238
77259,UNP,1995-05-05,9.224488258361816
77260,UNP,1995-05-08,9.20347499847412
77261,UNP,1995-05-09,9.24549961090088
77262,UNP,1995-05-10,9.161450386047363
77263,UNP,1995-05-11,9.24549961090088
77264,UNP,1995-05-12,9.161450386047363
77265,UNP,1995-05-15,9.287525177001951
77266,UNP,1995-05-16,9.350563049316406
77267,UNP,1995-05-17,9.350563049316406
77268,UNP,1995-05-18,9.20347499847412
77269,UNP,1995-05-19,9.098413467407228
77270,UNP,1995-05-22,9.161450386047363
77271,UNP,1995-05-23,9.24549961090088
77272,UNP,1995-05-24,9.098413467407228
77273,UNP,1995-05-25,8.97233772277832
77274,UNP,1995-05-26,8.825249671936035
77275,UNP,1995-05-30,8.930313110351562
77276,UNP,1995-05-31,9.308538436889648
77277,UNP,1995-06-01,9.140438079833984
77278,UNP,1995-06-02,8.84626293182373
77279,UNP,1995-06-05,8.825249671936035
77280,UNP,1995-06-06,8.97233772277832
77281,UNP,1995-06-07,8.951325416564941
77282,UNP,1995-06-08,8.951325416564941
77283,UNP,1995-06-09,8.804238319396973
77284,UNP,1995-06-12,8.783225059509277
77285,UNP,1995-06-13,8.84626293182373
77286,UNP,1995-06-14,8.783225059509277
77287,UNP,1995-06-15,8.783225059509277
77288,UNP,1995-06-16,8.909299850463867
77289,UNP,1995-06-19,9.035374641418455
77290,UNP,1995-06-20,9.161450386047363
77291,UNP,1995-06-21,9.098413467407228
77292,UNP,1995-06-22,9.350563049316406
77293,UNP,1995-06-23,9.20347499847412
77294,UNP,1995-06-26,9.24549961090088
77295,UNP,1995-06-27,9.24549961090088
77296,UNP,1995-06-28,9.4556245803833
77297,UNP,1995-06-29,9.266512870788574
77298,UNP,1995-06-30,9.308538436889648
77299,UNP,1995-07-03,9.392587661743164
77300,UNP,1995-07-05,9.4556245803833
77301,UNP,1995-07-06,9.4556245803833
77302,UNP,1995-07-07,9.87587547302246
77303,UNP,1995-07-10,10.00195026397705
77304,UNP,1995-07-11,9.89688777923584
77305,UNP,1995-07-12,9.980937957763672
77306,UNP,1995-07-13,9.89688777923584
77307,UNP,1995-07-14,9.91790008544922
77308,UNP,1995-07-17,9.91790008544922
77309,UNP,1995-07-18,9.89688777923584
77310,UNP,1995-07-19,9.791825294494627
77311,UNP,1995-07-20,10.086000442504885
77312,UNP,1995-07-21,10.149038314819336
77313,UNP,1995-07-24,10.212075233459473
77314,UNP,1995-07-25,10.25409984588623
77315,UNP,1995-07-26,10.317137718200684
77316,UNP,1995-07-27,10.56928825378418
77317,UNP,1995-07-28,11.094599723815918
77318,UNP,1995-07-31,10.94751262664795
77319,UNP,1995-08-01,10.884474754333496
77320,UNP,1995-08-02,10.82143783569336
77321,UNP,1995-08-03,10.92650032043457
77322,UNP,1995-08-04,11.136625289916992
77323,UNP,1995-08-07,10.92650032043457
77324,UNP,1995-08-08,10.82143783569336
77325,UNP,1995-08-09,10.779413223266602
77326,UNP,1995-08-10,10.590299606323242
77327,UNP,1995-08-11,10.506250381469728
77328,UNP,1995-08-14,10.590299606323242
77329,UNP,1995-08-15,10.590299606323242
77330,UNP,1995-08-16,10.506250381469728
77331,UNP,1995-08-17,10.632325172424316
77332,UNP,1995-08-18,10.548274993896484
77333,UNP,1995-08-21,10.56928825378418
77334,UNP,1995-08-22,10.611312866210938
77335,UNP,1995-08-23,10.611312866210938
77336,UNP,1995-08-24,10.653338432312012
77337,UNP,1995-08-25,10.800424575805664
77338,UNP,1995-08-28,10.863463401794434
77339,UNP,1995-08-29,11.094599723815918
77340,UNP,1995-08-30,11.010549545288086
77341,UNP,1995-08-31,11.010549545288086
77342,UNP,1995-09-01,11.157637596130373
77343,UNP,1995-09-05,11.241687774658203
77344,UNP,1995-09-06,11.4938383102417
77345,UNP,1995-09-07,11.619913101196287
77346,UNP,1995-09-08,11.661937713623049
77347,UNP,1995-09-11,11.409788131713867
77348,UNP,1995-09-12,11.388774871826172
77349,UNP,1995-09-13,11.346750259399414
77350,UNP,1995-09-14,11.451812744140623
77351,UNP,1995-09-15,11.367762565612791
77352,UNP,1995-09-18,11.367762565612791
77353,UNP,1995-09-19,11.367762565612791
77354,UNP,1995-09-20,11.430800437927246
77355,UNP,1995-09-21,11.388774871826172
77356,UNP,1995-09-22,11.283713340759276
77357,UNP,1995-09-25,11.073588371276855
77358,UNP,1995-09-26,11.241687774658203
77359,UNP,1995-09-27,11.136625289916992
77360,UNP,1995-09-28,11.094599723815918
77361,UNP,1995-09-29,11.136625289916992
77362,UNP,1995-10-02,11.094599723815918
77363,UNP,1995-10-03,11.094599723815918
77364,UNP,1995-10-04,10.905488014221191
77365,UNP,1995-10-05,10.92650032043457
77366,UNP,1995-10-06,10.884474754333496
77367,UNP,1995-10-09,10.632325172424316
77368,UNP,1995-10-10,10.716375350952148
77369,UNP,1995-10-11,10.842450141906738
77370,UNP,1995-10-12,10.863463401794434
77371,UNP,1995-10-13,10.989538192749023
77372,UNP,1995-10-16,11.115612983703612
77373,UNP,1995-10-17,11.17864990234375
77374,UNP,1995-10-18,11.220675468444824
77375,UNP,1995-10-19,11.136625289916992
77376,UNP,1995-10-20,11.199663162231444
77377,UNP,1995-10-23,11.03156280517578
77378,UNP,1995-10-24,11.136625289916992
77379,UNP,1995-10-25,11.010549545288086
77380,UNP,1995-10-26,10.82143783569336
77381,UNP,1995-10-27,10.758399963378906
77382,UNP,1995-10-30,10.905488014221191
77383,UNP,1995-10-31,10.989538192749023
77384,UNP,1995-11-01,10.716375350952148
77385,UNP,1995-11-02,11.094599723815918
77386,UNP,1995-11-03,11.05257511138916
77387,UNP,1995-11-06,11.094599723815918
77388,UNP,1995-11-07,10.92650032043457
77389,UNP,1995-11-08,10.989538192749023
77390,UNP,1995-11-09,10.863463401794434
77391,UNP,1995-11-10,11.17864990234375
77392,UNP,1995-11-13,11.05257511138916
77393,UNP,1995-11-14,10.968524932861328
77394,UNP,1995-11-15,10.884474754333496
77395,UNP,1995-11-16,10.884474754333496
77396,UNP,1995-11-17,10.884474754333496
77397,UNP,1995-11-20,11.03156280517578
77398,UNP,1995-11-21,10.989538192749023
77399,UNP,1995-11-22,11.136625289916992
77400,UNP,1995-11-24,11.136625289916992
77401,UNP,1995-11-27,11.241687774658203
77402,UNP,1995-11-28,11.30472469329834
77403,UNP,1995-11-29,11.409788131713867
77404,UNP,1995-11-30,11.388774871826172
77405,UNP,1995-12-01,11.598899841308594
77406,UNP,1995-12-04,11.74598789215088
77407,UNP,1995-12-05,11.472825050354004
77408,UNP,1995-12-06,11.430800437927246
77409,UNP,1995-12-07,11.430800437927246
77410,UNP,1995-12-08,11.283713340759276
77411,UNP,1995-12-11,11.199663162231444
77412,UNP,1995-12-12,11.094599723815918
77413,UNP,1995-12-13,11.283713340759276
77414,UNP,1995-12-14,11.409788131713867
77415,UNP,1995-12-15,11.241687774658203
77416,UNP,1995-12-18,11.073588371276855
77417,UNP,1995-12-19,10.968524932861328
77418,UNP,1995-12-20,10.92650032043457
77419,UNP,1995-12-21,10.92650032043457
77420,UNP,1995-12-22,10.989538192749023
77421,UNP,1995-12-26,10.968524932861328
77422,UNP,1995-12-27,11.157637596130373
77423,UNP,1995-12-28,11.367762565612791
77424,UNP,1995-12-29,11.094599723815918
77425,UNP,1996-01-02,11.30472469329834
77426,UNP,1996-01-03,11.325737953186035
77427,UNP,1996-01-04,11.535862922668455
77428,UNP,1996-01-05,11.283713340759276
77429,UNP,1996-01-08,11.367762565612791
77430,UNP,1996-01-09,11.47807788848877
77431,UNP,1996-01-10,11.388774871826172
77432,UNP,1996-01-11,11.388774871826172
77433,UNP,1996-01-12,11.388774871826172
77434,UNP,1996-01-15,11.514849662780762
77435,UNP,1996-01-16,11.472825050354004
77436,UNP,1996-01-17,11.409788131713867
77437,UNP,1996-01-18,11.17864990234375
77438,UNP,1996-01-19,11.262700080871582
77439,UNP,1996-01-22,10.92650032043457
77440,UNP,1996-01-23,11.157637596130373
77441,UNP,1996-01-24,11.220675468444824
77442,UNP,1996-01-25,10.92650032043457
77443,UNP,1996-01-26,11.010549545288086
77444,UNP,1996-01-29,10.884474754333496
77445,UNP,1996-01-30,10.842450141906738
77446,UNP,1996-01-31,11.199663162231444
77447,UNP,1996-02-01,11.136625289916992
77448,UNP,1996-02-02,11.136625289916992
77449,UNP,1996-02-05,11.136625289916992
77450,UNP,1996-02-06,11.472825050354004
77451,UNP,1996-02-07,11.430800437927246
77452,UNP,1996-02-08,11.598899841308594
77453,UNP,1996-02-09,11.598899841308594
77454,UNP,1996-02-12,11.556875228881836
77455,UNP,1996-02-13,11.577887535095217
77456,UNP,1996-02-14,11.598899841308594
77457,UNP,1996-02-15,11.30472469329834
77458,UNP,1996-02-16,11.30472469329834
77459,UNP,1996-02-20,11.283713340759276
77460,UNP,1996-02-21,11.346750259399414
77461,UNP,1996-02-22,11.598899841308594
77462,UNP,1996-02-23,11.451812744140623
77463,UNP,1996-02-26,11.325737953186035
77464,UNP,1996-02-27,11.30472469329834
77465,UNP,1996-02-28,11.17864990234375
77466,UNP,1996-02-29,11.094599723815918
77467,UNP,1996-03-01,11.17864990234375
77468,UNP,1996-03-04,11.514849662780762
77469,UNP,1996-03-05,11.367762565612791
77470,UNP,1996-03-06,11.346750259399414
77471,UNP,1996-03-07,11.556875228881836
77472,UNP,1996-03-08,11.367762565612791
77473,UNP,1996-03-11,11.577887535095217
77474,UNP,1996-03-12,11.514849662780762
77475,UNP,1996-03-13,11.556875228881836
77476,UNP,1996-03-14,11.97712516784668
77477,UNP,1996-03-15,11.809024810791016
77478,UNP,1996-03-18,12.166237831115724
77479,UNP,1996-03-19,12.208263397216797
77480,UNP,1996-03-20,11.998138427734377
77481,UNP,1996-03-21,11.935099601745604
77482,UNP,1996-03-22,11.9561128616333
77483,UNP,1996-03-25,11.535862922668455
77484,UNP,1996-03-26,11.682950019836426
77485,UNP,1996-03-27,11.577887535095217
77486,UNP,1996-03-28,11.640925407409668
77487,UNP,1996-03-29,11.535862922668455
77488,UNP,1996-04-01,11.367762565612791
77489,UNP,1996-04-02,11.661937713623049
77490,UNP,1996-04-03,11.514849662780762
77491,UNP,1996-04-04,11.346750259399414
77492,UNP,1996-04-08,11.241687774658203
77493,UNP,1996-04-09,11.325737953186035
77494,UNP,1996-04-10,11.136625289916992
77495,UNP,1996-04-11,11.073588371276855
77496,UNP,1996-04-12,11.094599723815918
77497,UNP,1996-04-15,11.199663162231444
77498,UNP,1996-04-16,11.409788131713867
77499,UNP,1996-04-17,11.388774871826172
77500,UNP,1996-04-18,11.788013458251951
77501,UNP,1996-04-19,11.640925407409668
77502,UNP,1996-04-22,11.598899841308594
77503,UNP,1996-04-23,11.535862922668455
77504,UNP,1996-04-24,11.598899841308594
77505,UNP,1996-04-25,11.535862922668455
77506,UNP,1996-04-26,11.4938383102417
77507,UNP,1996-04-29,11.451812744140623
77508,UNP,1996-04-30,11.451812744140623
77509,UNP,1996-05-01,11.535862922668455
77510,UNP,1996-05-02,11.535862922668455
77511,UNP,1996-05-03,11.4938383102417
77512,UNP,1996-05-06,11.388774871826172
77513,UNP,1996-05-07,11.409788131713867
77514,UNP,1996-05-08,11.346750259399414
77515,UNP,1996-05-09,11.346750259399414
77516,UNP,1996-05-10,11.472825050354004
77517,UNP,1996-05-13,11.535862922668455
77518,UNP,1996-05-14,11.70396327972412
77519,UNP,1996-05-15,11.809024810791016
77520,UNP,1996-05-16,11.724974632263184
77521,UNP,1996-05-17,11.767000198364258
77522,UNP,1996-05-20,11.724974632263184
77523,UNP,1996-05-21,11.935099601745604
77524,UNP,1996-05-22,12.08218765258789
77525,UNP,1996-05-23,11.872062683105469
77526,UNP,1996-05-24,11.97712516784668
77527,UNP,1996-05-28,11.9561128616333
77528,UNP,1996-05-29,11.788013458251951
77529,UNP,1996-05-30,11.74598789215088
77530,UNP,1996-05-31,11.788013458251951
77531,UNP,1996-06-03,11.935099601745604
77532,UNP,1996-06-04,11.935099601745604
77533,UNP,1996-06-05,12.145224571228027
77534,UNP,1996-06-06,11.998138427734377
77535,UNP,1996-06-07,11.935099601745604
77536,UNP,1996-06-10,11.872062683105469
77537,UNP,1996-06-11,11.872062683105469
77538,UNP,1996-06-12,11.724974632263184
77539,UNP,1996-06-13,11.682950019836426
77540,UNP,1996-06-14,11.598899841308594
77541,UNP,1996-06-17,11.556875228881836
77542,UNP,1996-06-18,11.640925407409668
77543,UNP,1996-06-19,11.556875228881836
77544,UNP,1996-06-20,11.661937713623049
77545,UNP,1996-06-21,11.74598789215088
77546,UNP,1996-06-24,11.85105037689209
77547,UNP,1996-06-25,11.74598789215088
77548,UNP,1996-06-26,11.70396327972412
77549,UNP,1996-06-27,11.788013458251951
77550,UNP,1996-06-28,11.74598789215088
77551,UNP,1996-07-01,12.166237831115724
77552,UNP,1996-07-02,12.124213218688965
77553,UNP,1996-07-03,12.22927474975586
77554,UNP,1996-07-05,11.85105037689209
77555,UNP,1996-07-08,12.040163040161133
77556,UNP,1996-07-09,12.22927474975586
77557,UNP,1996-07-10,12.22927474975586
77558,UNP,1996-07-11,11.97712516784668
77559,UNP,1996-07-12,11.872062683105469
77560,UNP,1996-07-15,11.514849662780762
77561,UNP,1996-07-16,11.472825050354004
77562,UNP,1996-07-17,11.4938383102417
77563,UNP,1996-07-18,11.598899841308594
77564,UNP,1996-07-19,11.619913101196287
77565,UNP,1996-07-22,11.598899841308594
77566,UNP,1996-07-23,11.577887535095217
77567,UNP,1996-07-24,11.4938383102417
77568,UNP,1996-07-25,11.598899841308594
77569,UNP,1996-07-26,11.661937713623049
77570,UNP,1996-07-29,11.598899841308594
77571,UNP,1996-07-30,11.661937713623049
77572,UNP,1996-07-31,11.514849662780762
77573,UNP,1996-08-01,11.619913101196287
77574,UNP,1996-08-02,11.70396327972412
77575,UNP,1996-08-05,11.809024810791016
77576,UNP,1996-08-06,11.872062683105469
77577,UNP,1996-08-07,11.914088249206545
77578,UNP,1996-08-08,11.872062683105469
77579,UNP,1996-08-09,11.85105037689209
77580,UNP,1996-08-12,11.935099601745604
77581,UNP,1996-08-13,11.97712516784668
77582,UNP,1996-08-14,12.040163040161133
77583,UNP,1996-08-15,12.061175346374512
77584,UNP,1996-08-16,12.124213218688965
77585,UNP,1996-08-19,12.166237831115724
77586,UNP,1996-08-20,12.250288009643556
77587,UNP,1996-08-21,12.313324928283691
77588,UNP,1996-08-22,12.313324928283691
77589,UNP,1996-08-23,12.22927474975586
77590,UNP,1996-08-26,12.145224571228027
77591,UNP,1996-08-27,12.208263397216797
77592,UNP,1996-08-28,12.313324928283691
77593,UNP,1996-08-29,12.208263397216797
77594,UNP,1996-08-30,12.250288009643556
77595,UNP,1996-09-03,12.145224571228027
77596,UNP,1996-09-04,11.97712516784668
77597,UNP,1996-09-05,11.935099601745604
77598,UNP,1996-09-06,11.935099601745604
77599,UNP,1996-09-09,12.019149780273438
77600,UNP,1996-09-10,11.998138427734377
77601,UNP,1996-09-11,12.040163040161133
77602,UNP,1996-09-12,12.271300315856934
77603,UNP,1996-09-13,12.397375106811523
77604,UNP,1996-09-16,12.460412979125977
77605,UNP,1996-09-17,12.397375106811523
77606,UNP,1996-09-18,12.313324928283691
77607,UNP,1996-09-19,12.43939971923828
77608,UNP,1996-09-20,12.460412979125977
77609,UNP,1996-09-23,12.397375106811523
77610,UNP,1996-09-24,12.250288009643556
77611,UNP,1996-09-25,12.061175346374512
77612,UNP,1996-09-26,12.187250137329102
77613,UNP,1996-09-27,12.271300315856934
77614,UNP,1996-09-30,12.313324928283691
77615,UNP,1996-10-01,12.250288009643556
77616,UNP,1996-10-02,12.313324928283691
77617,UNP,1996-10-03,12.208263397216797
77618,UNP,1996-10-04,12.35534954071045
77619,UNP,1996-10-07,12.334338188171388
77620,UNP,1996-10-08,12.376362800598145
77621,UNP,1996-10-09,12.334338188171388
77622,UNP,1996-10-10,12.187250137329102
77623,UNP,1996-10-11,12.313324928283691
77624,UNP,1996-10-14,12.334338188171388
77625,UNP,1996-10-15,12.502437591552734
77626,UNP,1996-10-16,12.84375
77627,UNP,1996-10-17,13.46875
77628,UNP,1996-10-18,13.875
77629,UNP,1996-10-21,14.15625
77630,UNP,1996-10-22,14.4375
77631,UNP,1996-10-23,14.46875
77632,UNP,1996-10-24,14.15625
77633,UNP,1996-10-25,14.0625
77634,UNP,1996-10-28,13.84375
77635,UNP,1996-10-29,13.8125
77636,UNP,1996-10-30,13.8125
77637,UNP,1996-10-31,14.03125
77638,UNP,1996-11-01,14.0
77639,UNP,1996-11-04,14.0
77640,UNP,1996-11-05,14.09375
77641,UNP,1996-11-06,14.1875
77642,UNP,1996-11-07,14.0625
77643,UNP,1996-11-08,14.09375
77644,UNP,1996-11-11,14.125
77645,UNP,1996-11-12,14.125
77646,UNP,1996-11-13,14.15625
77647,UNP,1996-11-14,14.21875
77648,UNP,1996-11-15,14.28125
77649,UNP,1996-11-18,14.15625
77650,UNP,1996-11-19,14.15625
77651,UNP,1996-11-20,14.125
77652,UNP,1996-11-21,14.125
77653,UNP,1996-11-22,14.25
77654,UNP,1996-11-25,14.46875
77655,UNP,1996-11-26,14.53125
77656,UNP,1996-11-27,14.5
77657,UNP,1996-11-29,14.5625
77658,UNP,1996-12-02,14.4375
77659,UNP,1996-12-03,14.46875
77660,UNP,1996-12-04,14.21875
77661,UNP,1996-12-05,14.46875
77662,UNP,1996-12-06,14.34375
77663,UNP,1996-12-09,14.46875
77664,UNP,1996-12-10,14.53125
77665,UNP,1996-12-11,14.375
77666,UNP,1996-12-12,14.03125
77667,UNP,1996-12-13,14.34375
77668,UNP,1996-12-16,14.21875
77669,UNP,1996-12-17,14.1875
77670,UNP,1996-12-18,14.5
77671,UNP,1996-12-19,14.8125
77672,UNP,1996-12-20,15.125
77673,UNP,1996-12-23,15.03125
77674,UNP,1996-12-24,15.15625
77675,UNP,1996-12-26,15.34375
77676,UNP,1996-12-27,15.28125
77677,UNP,1996-12-30,15.34375
77678,UNP,1996-12-31,15.03125
77679,UNP,1997-01-02,14.84375
77680,UNP,1997-01-03,15.1875
77681,UNP,1997-01-06,15.375
77682,UNP,1997-01-07,15.21875
77683,UNP,1997-01-08,15.0
77684,UNP,1997-01-09,15.3125
77685,UNP,1997-01-10,15.53125
77686,UNP,1997-01-13,15.65625
77687,UNP,1997-01-14,15.90625
77688,UNP,1997-01-15,15.84375
77689,UNP,1997-01-16,15.65625
77690,UNP,1997-01-17,15.46875
77691,UNP,1997-01-20,15.46875
77692,UNP,1997-01-21,15.75
77693,UNP,1997-01-22,15.8125
77694,UNP,1997-01-23,15.40625
77695,UNP,1997-01-24,15.15625
77696,UNP,1997-01-27,15.34375
77697,UNP,1997-01-28,15.375
77698,UNP,1997-01-29,15.625
77699,UNP,1997-01-30,15.25
77700,UNP,1997-01-31,15.0
77701,UNP,1997-02-03,14.96875
77702,UNP,1997-02-04,15.25
77703,UNP,1997-02-05,15.0625
77704,UNP,1997-02-06,15.03125
77705,UNP,1997-02-07,15.03125
77706,UNP,1997-02-10,15.03125
77707,UNP,1997-02-11,15.03125
77708,UNP,1997-02-12,15.0625
77709,UNP,1997-02-13,14.9375
77710,UNP,1997-02-14,15.03125
77711,UNP,1997-02-18,15.03125
77712,UNP,1997-02-19,14.90625
77713,UNP,1997-02-20,15.0
77714,UNP,1997-02-21,15.1875
77715,UNP,1997-02-24,15.3125
77716,UNP,1997-02-25,15.3125
77717,UNP,1997-02-26,15.0625
77718,UNP,1997-02-27,14.84375
77719,UNP,1997-02-28,15.0625
77720,UNP,1997-03-03,15.375
77721,UNP,1997-03-04,15.5
77722,UNP,1997-03-05,15.53125
77723,UNP,1997-03-06,15.53125
77724,UNP,1997-03-07,15.53125
77725,UNP,1997-03-10,15.40625
77726,UNP,1997-03-11,15.3125
77727,UNP,1997-03-12,15.3125
77728,UNP,1997-03-13,14.875
77729,UNP,1997-03-14,15.09375
77730,UNP,1997-03-17,15.0625
77731,UNP,1997-03-18,15.28125
77732,UNP,1997-03-19,14.9375
77733,UNP,1997-03-20,14.71875
77734,UNP,1997-03-21,15.0
77735,UNP,1997-03-24,15.21875
77736,UNP,1997-03-25,14.9375
77737,UNP,1997-03-26,14.9375
77738,UNP,1997-03-27,14.625
77739,UNP,1997-03-31,14.1875
77740,UNP,1997-04-01,14.1875
77741,UNP,1997-04-02,14.40625
77742,UNP,1997-04-03,14.34375
77743,UNP,1997-04-04,14.34375
77744,UNP,1997-04-07,14.46875
77745,UNP,1997-04-08,14.59375
77746,UNP,1997-04-09,14.625
77747,UNP,1997-04-10,14.75
77748,UNP,1997-04-11,14.28125
77749,UNP,1997-04-14,14.28125
77750,UNP,1997-04-15,14.34375
77751,UNP,1997-04-16,14.53125
77752,UNP,1997-04-17,14.75
77753,UNP,1997-04-18,14.8125
77754,UNP,1997-04-21,15.0625
77755,UNP,1997-04-22,14.65625
77756,UNP,1997-04-23,15.03125
77757,UNP,1997-04-24,15.25
77758,UNP,1997-04-25,15.21875
77759,UNP,1997-04-28,15.34375
77760,UNP,1997-04-29,15.59375
77761,UNP,1997-04-30,15.9375
77762,UNP,1997-05-01,15.8125
77763,UNP,1997-05-02,16.25
77764,UNP,1997-05-05,16.3125
77765,UNP,1997-05-06,16.3125
77766,UNP,1997-05-07,16.28125
77767,UNP,1997-05-08,16.53125
77768,UNP,1997-05-09,16.4375
77769,UNP,1997-05-12,16.53125
77770,UNP,1997-05-13,16.65625
77771,UNP,1997-05-14,16.75
77772,UNP,1997-05-15,16.75
77773,UNP,1997-05-16,16.78125
77774,UNP,1997-05-19,16.8125
77775,UNP,1997-05-20,16.78125
77776,UNP,1997-05-21,16.9375
77777,UNP,1997-05-22,17.0625
77778,UNP,1997-05-23,17.3125
77779,UNP,1997-05-27,17.09375
77780,UNP,1997-05-28,16.90625
77781,UNP,1997-05-29,17.09375
77782,UNP,1997-05-30,16.9375
77783,UNP,1997-06-02,16.875
77784,UNP,1997-06-03,17.125
77785,UNP,1997-06-04,17.03125
77786,UNP,1997-06-05,16.96875
77787,UNP,1997-06-06,17.0
77788,UNP,1997-06-09,16.9375
77789,UNP,1997-06-10,17.15625
77790,UNP,1997-06-11,17.0
77791,UNP,1997-06-12,17.0
77792,UNP,1997-06-13,17.25
77793,UNP,1997-06-16,17.40625
77794,UNP,1997-06-17,17.5
77795,UNP,1997-06-18,17.46875
77796,UNP,1997-06-19,17.625
77797,UNP,1997-06-20,17.90625
77798,UNP,1997-06-23,17.6875
77799,UNP,1997-06-24,17.578125
77800,UNP,1997-06-25,17.5625
77801,UNP,1997-06-26,17.21875
77802,UNP,1997-06-27,17.28125
77803,UNP,1997-06-30,17.453125
77804,UNP,1997-07-01,17.5625
77805,UNP,1997-07-02,17.5
77806,UNP,1997-07-03,17.53125
77807,UNP,1997-07-07,17.546875
77808,UNP,1997-07-08,17.9375
77809,UNP,1997-07-09,17.875
77810,UNP,1997-07-10,17.953125
77811,UNP,1997-07-11,17.984375
77812,UNP,1997-07-14,17.84375
77813,UNP,1997-07-15,18.109375
77814,UNP,1997-07-16,18.0
77815,UNP,1997-07-17,17.890625
77816,UNP,1997-07-18,17.40625
77817,UNP,1997-07-21,17.375
77818,UNP,1997-07-22,17.859375
77819,UNP,1997-07-23,18.09375
77820,UNP,1997-07-24,17.953125
77821,UNP,1997-07-25,17.8125
77822,UNP,1997-07-28,17.875
77823,UNP,1997-07-29,17.90625
77824,UNP,1997-07-30,18.0625
77825,UNP,1997-07-31,17.921875
77826,UNP,1997-08-01,17.75
77827,UNP,1997-08-04,17.96875
77828,UNP,1997-08-05,17.9375
77829,UNP,1997-08-06,17.953125
77830,UNP,1997-08-07,17.921875
77831,UNP,1997-08-08,17.703125
77832,UNP,1997-08-11,17.59375
77833,UNP,1997-08-12,17.609375
77834,UNP,1997-08-13,17.25
77835,UNP,1997-08-14,16.859375
77836,UNP,1997-08-15,16.78125
77837,UNP,1997-08-18,17.125
77838,UNP,1997-08-19,17.15625
77839,UNP,1997-08-20,17.1875
77840,UNP,1997-08-21,17.078125
77841,UNP,1997-08-22,17.140625
77842,UNP,1997-08-25,17.28125
77843,UNP,1997-08-26,17.0625
77844,UNP,1997-08-27,16.625
77845,UNP,1997-08-28,16.5625
77846,UNP,1997-08-29,16.234375
77847,UNP,1997-09-02,16.46875
77848,UNP,1997-09-03,16.171875
77849,UNP,1997-09-04,16.0625
77850,UNP,1997-09-05,15.875
77851,UNP,1997-09-08,15.75
77852,UNP,1997-09-09,15.625
77853,UNP,1997-09-10,15.734375
77854,UNP,1997-09-11,15.75
77855,UNP,1997-09-12,16.125
77856,UNP,1997-09-15,15.984375
77857,UNP,1997-09-16,16.359375
77858,UNP,1997-09-17,16.4375
77859,UNP,1997-09-18,16.46875
77860,UNP,1997-09-19,16.390625
77861,UNP,1997-09-22,15.953125
77862,UNP,1997-09-23,15.859375
77863,UNP,1997-09-24,15.734375
77864,UNP,1997-09-25,15.5
77865,UNP,1997-09-26,15.515625
77866,UNP,1997-09-29,15.453125
77867,UNP,1997-09-30,15.65625
77868,UNP,1997-10-01,15.8125
77869,UNP,1997-10-02,15.796875
77870,UNP,1997-10-03,15.78125
77871,UNP,1997-10-06,15.78125
77872,UNP,1997-10-07,15.984375
77873,UNP,1997-10-08,15.765625
77874,UNP,1997-10-09,15.625
77875,UNP,1997-10-10,15.453125
77876,UNP,1997-10-13,15.75
77877,UNP,1997-10-14,15.625
77878,UNP,1997-10-15,15.59375
77879,UNP,1997-10-16,15.359375
77880,UNP,1997-10-17,15.203125
77881,UNP,1997-10-20,15.59375
77882,UNP,1997-10-21,16.078125
77883,UNP,1997-10-22,16.03125
77884,UNP,1997-10-23,15.8125
77885,UNP,1997-10-24,16.1875
77886,UNP,1997-10-27,15.671875
77887,UNP,1997-10-28,16.046875
77888,UNP,1997-10-29,15.796875
77889,UNP,1997-10-30,15.515625
77890,UNP,1997-10-31,15.3125
77891,UNP,1997-11-03,15.515625
77892,UNP,1997-11-04,15.09375
77893,UNP,1997-11-05,15.140625
77894,UNP,1997-11-06,15.109375
77895,UNP,1997-11-07,14.984375
77896,UNP,1997-11-10,14.984375
77897,UNP,1997-11-11,14.765625
77898,UNP,1997-11-12,14.578125
77899,UNP,1997-11-13,14.84375
77900,UNP,1997-11-14,15.015625
77901,UNP,1997-11-17,14.703125
77902,UNP,1997-11-18,14.765625
77903,UNP,1997-11-19,14.546875
77904,UNP,1997-11-20,14.625
77905,UNP,1997-11-21,14.625
77906,UNP,1997-11-24,14.609375
77907,UNP,1997-11-25,14.484375
77908,UNP,1997-11-26,14.59375
77909,UNP,1997-11-28,14.96875
77910,UNP,1997-12-01,15.59375
77911,UNP,1997-12-02,15.859375
77912,UNP,1997-12-03,16.15625
77913,UNP,1997-12-04,15.71875
77914,UNP,1997-12-05,15.828125
77915,UNP,1997-12-08,15.734375
77916,UNP,1997-12-09,15.546875
77917,UNP,1997-12-10,15.484375
77918,UNP,1997-12-11,15.46875
77919,UNP,1997-12-12,15.25
77920,UNP,1997-12-15,15.484375
77921,UNP,1997-12-16,15.359375
77922,UNP,1997-12-17,15.421875
77923,UNP,1997-12-18,14.984375
77924,UNP,1997-12-19,14.875
77925,UNP,1997-12-22,15.359375
77926,UNP,1997-12-23,15.375
77927,UNP,1997-12-24,15.390625
77928,UNP,1997-12-26,15.234375
77929,UNP,1997-12-29,15.46875
77930,UNP,1997-12-30,15.640625
77931,UNP,1997-12-31,15.65625
77932,UNP,1998-01-02,15.5625
77933,UNP,1998-01-05,15.578125
77934,UNP,1998-01-06,15.421875
77935,UNP,1998-01-07,15.84375
77936,UNP,1998-01-08,15.75
77937,UNP,1998-01-09,15.03125
77938,UNP,1998-01-12,15.359375
77939,UNP,1998-01-13,15.15625
77940,UNP,1998-01-14,15.03125
77941,UNP,1998-01-15,14.921875
77942,UNP,1998-01-16,14.9375
77943,UNP,1998-01-20,14.984375
77944,UNP,1998-01-21,14.75
77945,UNP,1998-01-22,14.546875
77946,UNP,1998-01-23,14.5
77947,UNP,1998-01-26,14.5625
77948,UNP,1998-01-27,14.546875
77949,UNP,1998-01-28,14.6875
77950,UNP,1998-01-29,15.046875
77951,UNP,1998-01-30,15.0
77952,UNP,1998-02-02,15.0625
77953,UNP,1998-02-03,14.9375
77954,UNP,1998-02-04,15.359375
77955,UNP,1998-02-05,15.453125
77956,UNP,1998-02-06,15.75
77957,UNP,1998-02-09,15.328125
77958,UNP,1998-02-10,14.8125
77959,UNP,1998-02-11,14.9375
77960,UNP,1998-02-12,14.890625
77961,UNP,1998-02-13,14.703125
77962,UNP,1998-02-17,15.015625
77963,UNP,1998-02-18,15.140625
77964,UNP,1998-02-19,15.125
77965,UNP,1998-02-20,15.203125
77966,UNP,1998-02-23,14.90625
77967,UNP,1998-02-24,14.515625
77968,UNP,1998-02-25,14.65625
77969,UNP,1998-02-26,13.015625
77970,UNP,1998-02-27,12.78125
77971,UNP,1998-03-02,12.6875
77972,UNP,1998-03-03,12.359375
77973,UNP,1998-03-04,12.6875
77974,UNP,1998-03-05,12.65625
77975,UNP,1998-03-06,12.65625
77976,UNP,1998-03-09,12.5625
77977,UNP,1998-03-10,12.9375
77978,UNP,1998-03-11,12.984375
77979,UNP,1998-03-12,12.8125
77980,UNP,1998-03-13,12.9375
77981,UNP,1998-03-16,13.265625
77982,UNP,1998-03-17,13.203125
77983,UNP,1998-03-18,13.140625
77984,UNP,1998-03-19,13.5625
77985,UNP,1998-03-20,13.65625
77986,UNP,1998-03-23,13.5
77987,UNP,1998-03-24,13.625
77988,UNP,1998-03-25,13.75
77989,UNP,1998-03-26,13.5625
77990,UNP,1998-03-27,13.8125
77991,UNP,1998-03-30,14.0
77992,UNP,1998-03-31,14.078125
77993,UNP,1998-04-01,14.0625
77994,UNP,1998-04-02,14.390625
77995,UNP,1998-04-03,14.5
77996,UNP,1998-04-06,14.421875
77997,UNP,1998-04-07,14.21875
77998,UNP,1998-04-08,13.890625
77999,UNP,1998-04-09,14.078125
78000,UNP,1998-04-13,13.921875
78001,UNP,1998-04-14,13.71875
78002,UNP,1998-04-15,13.90625
78003,UNP,1998-04-16,13.609375
78004,UNP,1998-04-17,13.8125
78005,UNP,1998-04-20,13.625
78006,UNP,1998-04-21,13.78125
78007,UNP,1998-04-22,14.03125
78008,UNP,1998-04-23,13.9375
78009,UNP,1998-04-24,14.03125
78010,UNP,1998-04-27,13.671875
78011,UNP,1998-04-28,13.640625
78012,UNP,1998-04-29,13.78125
78013,UNP,1998-04-30,13.6875
78014,UNP,1998-05-01,14.03125
78015,UNP,1998-05-04,14.421875
78016,UNP,1998-05-05,14.09375
78017,UNP,1998-05-06,13.90625
78018,UNP,1998-05-07,13.734375
78019,UNP,1998-05-08,14.0625
78020,UNP,1998-05-11,13.9375
78021,UNP,1998-05-12,13.9375
78022,UNP,1998-05-13,13.9375
78023,UNP,1998-05-14,13.9375
78024,UNP,1998-05-15,13.796875
78025,UNP,1998-05-18,13.46875
78026,UNP,1998-05-19,13.515625
78027,UNP,1998-05-20,13.453125
78028,UNP,1998-05-21,13.28125
78029,UNP,1998-05-22,13.09375
78030,UNP,1998-05-26,12.765625
78031,UNP,1998-05-27,12.578125
78032,UNP,1998-05-28,12.40625
78033,UNP,1998-05-29,12.09375
78034,UNP,1998-06-01,11.59375
78035,UNP,1998-06-02,11.3125
78036,UNP,1998-06-03,11.28125
78037,UNP,1998-06-04,11.359375
78038,UNP,1998-06-05,11.671875
78039,UNP,1998-06-08,11.59375
78040,UNP,1998-06-09,11.859375
78041,UNP,1998-06-10,11.75
78042,UNP,1998-06-11,11.921875
78043,UNP,1998-06-12,11.78125
78044,UNP,1998-06-15,11.75
78045,UNP,1998-06-16,11.59375
78046,UNP,1998-06-17,11.3125
78047,UNP,1998-06-18,11.078125
78048,UNP,1998-06-19,10.9375
78049,UNP,1998-06-22,11.015625
78050,UNP,1998-06-23,10.984375
78051,UNP,1998-06-24,10.890625
78052,UNP,1998-06-25,11.0625
78053,UNP,1998-06-26,11.109375
78054,UNP,1998-06-29,11.109375
78055,UNP,1998-06-30,11.0
78056,UNP,1998-07-01,10.890625
78057,UNP,1998-07-02,10.765625
78058,UNP,1998-07-06,10.734375
78059,UNP,1998-07-07,10.5
78060,UNP,1998-07-08,10.703125
78061,UNP,1998-07-09,10.71875
78062,UNP,1998-07-10,10.765625
78063,UNP,1998-07-13,10.625
78064,UNP,1998-07-14,10.65625
78065,UNP,1998-07-15,10.734375
78066,UNP,1998-07-16,10.796875
78067,UNP,1998-07-17,10.8125
78068,UNP,1998-07-20,10.71875
78069,UNP,1998-07-21,10.625
78070,UNP,1998-07-22,10.546875
78071,UNP,1998-07-23,10.5625
78072,UNP,1998-07-24,10.09375
78073,UNP,1998-07-27,10.265625
78074,UNP,1998-07-28,10.125
78075,UNP,1998-07-29,10.078125
78076,UNP,1998-07-30,10.0625
78077,UNP,1998-07-31,10.5
78078,UNP,1998-08-03,10.4375
78079,UNP,1998-08-04,10.234375
78080,UNP,1998-08-05,10.265625
78081,UNP,1998-08-06,10.515625
78082,UNP,1998-08-07,10.484375
78083,UNP,1998-08-10,10.078125
78084,UNP,1998-08-11,10.03125
78085,UNP,1998-08-12,10.109375
78086,UNP,1998-08-13,9.875
78087,UNP,1998-08-14,9.65625
78088,UNP,1998-08-17,9.40625
78089,UNP,1998-08-18,9.5625
78090,UNP,1998-08-19,9.5
78091,UNP,1998-08-20,9.5
78092,UNP,1998-08-21,9.640625
78093,UNP,1998-08-24,10.203125
78094,UNP,1998-08-25,10.96875
78095,UNP,1998-08-26,10.765625
78096,UNP,1998-08-27,10.453125
78097,UNP,1998-08-28,10.359375
78098,UNP,1998-08-31,9.953125
78099,UNP,1998-09-01,10.0625
78100,UNP,1998-09-02,9.8125
78101,UNP,1998-09-03,9.921875
78102,UNP,1998-09-04,9.96875
78103,UNP,1998-09-08,10.21875
78104,UNP,1998-09-09,9.9375
78105,UNP,1998-09-10,9.71875
78106,UNP,1998-09-11,9.75
78107,UNP,1998-09-14,9.890625
78108,UNP,1998-09-15,10.03125
78109,UNP,1998-09-16,10.546875
78110,UNP,1998-09-17,10.53125
78111,UNP,1998-09-18,10.625
78112,UNP,1998-09-21,10.953125
78113,UNP,1998-09-22,11.453125
78114,UNP,1998-09-23,11.59375
78115,UNP,1998-09-24,11.21875
78116,UNP,1998-09-25,11.3125
78117,UNP,1998-09-28,11.125
78118,UNP,1998-09-29,11.03125
78119,UNP,1998-09-30,10.65625
78120,UNP,1998-10-01,10.6875
78121,UNP,1998-10-02,11.1875
78122,UNP,1998-10-05,11.15625
78123,UNP,1998-10-06,11.125
78124,UNP,1998-10-07,11.28125
78125,UNP,1998-10-08,10.75
78126,UNP,1998-10-09,10.578125
78127,UNP,1998-10-12,10.875
78128,UNP,1998-10-13,11.078125
78129,UNP,1998-10-14,10.984375
78130,UNP,1998-10-15,11.359375
78131,UNP,1998-10-16,11.359375
78132,UNP,1998-10-19,11.375
78133,UNP,1998-10-20,11.640625
78134,UNP,1998-10-21,11.609375
78135,UNP,1998-10-22,11.796875
78136,UNP,1998-10-23,11.5625
78137,UNP,1998-10-26,11.90625
78138,UNP,1998-10-27,11.875
78139,UNP,1998-10-28,11.75
78140,UNP,1998-10-29,11.53125
78141,UNP,1998-10-30,11.90625
78142,UNP,1998-11-02,12.28125
78143,UNP,1998-11-03,12.203125
78144,UNP,1998-11-04,11.71875
78145,UNP,1998-11-05,11.84375
78146,UNP,1998-11-06,12.234375
78147,UNP,1998-11-09,11.828125
78148,UNP,1998-11-10,11.78125
78149,UNP,1998-11-11,11.8125
78150,UNP,1998-11-12,11.84375
78151,UNP,1998-11-13,11.875
78152,UNP,1998-11-16,11.71875
78153,UNP,1998-11-17,11.75
78154,UNP,1998-11-18,11.765625
78155,UNP,1998-11-19,11.984375
78156,UNP,1998-11-20,12.203125
78157,UNP,1998-11-23,12.25
78158,UNP,1998-11-24,12.09375
78159,UNP,1998-11-25,12.140625
78160,UNP,1998-11-27,12.109375
78161,UNP,1998-11-30,12.15625
78162,UNP,1998-12-01,12.0
78163,UNP,1998-12-02,12.234375
78164,UNP,1998-12-03,12.25
78165,UNP,1998-12-04,12.1875
78166,UNP,1998-12-07,12.171875
78167,UNP,1998-12-08,12.34375
78168,UNP,1998-12-09,12.0625
78169,UNP,1998-12-10,12.03125
78170,UNP,1998-12-11,11.71875
78171,UNP,1998-12-14,11.40625
78172,UNP,1998-12-15,11.28125
78173,UNP,1998-12-16,11.1875
78174,UNP,1998-12-17,11.125
78175,UNP,1998-12-18,11.0
78176,UNP,1998-12-21,10.875
78177,UNP,1998-12-22,10.984375
78178,UNP,1998-12-23,11.0
78179,UNP,1998-12-24,10.9375
78180,UNP,1998-12-28,10.890625
78181,UNP,1998-12-29,10.921875
78182,UNP,1998-12-30,11.109375
78183,UNP,1998-12-31,11.265625
78184,UNP,1999-01-04,11.234375
78185,UNP,1999-01-05,11.609375
78186,UNP,1999-01-06,12.265625
78187,UNP,1999-01-07,12.09375
78188,UNP,1999-01-08,12.265625
78189,UNP,1999-01-11,12.0
78190,UNP,1999-01-12,11.6875
78191,UNP,1999-01-13,11.859375
78192,UNP,1999-01-14,11.703125
78193,UNP,1999-01-15,11.8125
78194,UNP,1999-01-19,11.90625
78195,UNP,1999-01-20,12.203125
78196,UNP,1999-01-21,12.609375
78197,UNP,1999-01-22,12.359375
78198,UNP,1999-01-25,12.34375
78199,UNP,1999-01-26,12.65625
78200,UNP,1999-01-27,12.703125
78201,UNP,1999-01-28,12.703125
78202,UNP,1999-01-29,12.859375
78203,UNP,1999-02-01,12.953125
78204,UNP,1999-02-02,13.0
78205,UNP,1999-02-03,13.03125
78206,UNP,1999-02-04,13.375
78207,UNP,1999-02-05,13.234375
78208,UNP,1999-02-08,12.828125
78209,UNP,1999-02-09,12.71875
78210,UNP,1999-02-10,12.453125
78211,UNP,1999-02-11,12.46875
78212,UNP,1999-02-12,12.125
78213,UNP,1999-02-16,12.234375
78214,UNP,1999-02-17,12.296875
78215,UNP,1999-02-18,12.140625
78216,UNP,1999-02-19,12.09375
78217,UNP,1999-02-22,12.453125
78218,UNP,1999-02-23,12.4375
78219,UNP,1999-02-24,11.875
78220,UNP,1999-02-25,11.78125
78221,UNP,1999-02-26,11.71875
78222,UNP,1999-03-01,11.546875
78223,UNP,1999-03-02,11.6875
78224,UNP,1999-03-03,11.734375
78225,UNP,1999-03-04,11.75
78226,UNP,1999-03-05,12.140625
78227,UNP,1999-03-08,12.140625
78228,UNP,1999-03-09,12.53125
78229,UNP,1999-03-10,12.625
78230,UNP,1999-03-11,12.890625
78231,UNP,1999-03-12,12.59375
78232,UNP,1999-03-15,13.125
78233,UNP,1999-03-16,12.9375
78234,UNP,1999-03-17,12.875
78235,UNP,1999-03-18,13.03125
78236,UNP,1999-03-19,12.578125
78237,UNP,1999-03-22,12.9375
78238,UNP,1999-03-23,12.578125
78239,UNP,1999-03-24,12.609375
78240,UNP,1999-03-25,12.640625
78241,UNP,1999-03-26,12.59375
78242,UNP,1999-03-29,13.125
78243,UNP,1999-03-30,13.703125
78244,UNP,1999-03-31,13.359375
78245,UNP,1999-04-01,13.15625
78246,UNP,1999-04-05,13.15625
78247,UNP,1999-04-06,12.84375
78248,UNP,1999-04-07,12.9375
78249,UNP,1999-04-08,12.890625
78250,UNP,1999-04-09,12.890625
78251,UNP,1999-04-12,13.046875
78252,UNP,1999-04-13,12.796875
78253,UNP,1999-04-14,13.6875
78254,UNP,1999-04-15,13.78125
78255,UNP,1999-04-16,14.09375
78256,UNP,1999-04-19,14.25
78257,UNP,1999-04-20,13.8125
78258,UNP,1999-04-21,13.328125
78259,UNP,1999-04-22,14.078125
78260,UNP,1999-04-23,14.25
78261,UNP,1999-04-26,14.140625
78262,UNP,1999-04-27,14.609375
78263,UNP,1999-04-28,15.0
78264,UNP,1999-04-29,15.0625
78265,UNP,1999-04-30,14.96875
78266,UNP,1999-05-03,15.375
78267,UNP,1999-05-04,15.640625
78268,UNP,1999-05-05,15.984375
78269,UNP,1999-05-06,16.15625
78270,UNP,1999-05-07,16.75
78271,UNP,1999-05-10,16.5
78272,UNP,1999-05-11,15.828125
78273,UNP,1999-05-12,15.578125
78274,UNP,1999-05-13,15.546875
78275,UNP,1999-05-14,15.203125
78276,UNP,1999-05-17,15.0
78277,UNP,1999-05-18,14.59375
78278,UNP,1999-05-19,14.46875
78279,UNP,1999-05-20,14.515625
78280,UNP,1999-05-21,14.109375
78281,UNP,1999-05-24,14.515625
78282,UNP,1999-05-25,14.15625
78283,UNP,1999-05-26,14.515625
78284,UNP,1999-05-27,14.234375
78285,UNP,1999-05-28,14.265625
78286,UNP,1999-06-01,14.59375
78287,UNP,1999-06-02,14.515625
78288,UNP,1999-06-03,14.59375
78289,UNP,1999-06-04,14.796875
78290,UNP,1999-06-07,14.921875
78291,UNP,1999-06-08,15.078125
78292,UNP,1999-06-09,15.265625
78293,UNP,1999-06-10,15.484375
78294,UNP,1999-06-11,14.84375
78295,UNP,1999-06-14,15.25
78296,UNP,1999-06-15,14.90625
78297,UNP,1999-06-16,14.703125
78298,UNP,1999-06-17,14.671875
78299,UNP,1999-06-18,14.875
78300,UNP,1999-06-21,14.34375
78301,UNP,1999-06-22,14.078125
78302,UNP,1999-06-23,14.15625
78303,UNP,1999-06-24,14.1875
78304,UNP,1999-06-25,14.171875
78305,UNP,1999-06-28,14.25
78306,UNP,1999-06-29,14.5625
78307,UNP,1999-06-30,14.578125
78308,UNP,1999-07-01,14.796875
78309,UNP,1999-07-02,14.75
78310,UNP,1999-07-06,14.609375
78311,UNP,1999-07-07,14.609375
78312,UNP,1999-07-08,14.578125
78313,UNP,1999-07-09,14.859375
78314,UNP,1999-07-12,15.03125
78315,UNP,1999-07-13,14.921875
78316,UNP,1999-07-14,14.765625
78317,UNP,1999-07-15,14.796875
78318,UNP,1999-07-16,14.859375
78319,UNP,1999-07-19,15.171875
78320,UNP,1999-07-20,14.90625
78321,UNP,1999-07-21,14.484375
78322,UNP,1999-07-22,14.203125
78323,UNP,1999-07-23,14.21875
78324,UNP,1999-07-26,14.296875
78325,UNP,1999-07-27,14.171875
78326,UNP,1999-07-28,13.875
78327,UNP,1999-07-29,13.53125
78328,UNP,1999-07-30,13.578125
78329,UNP,1999-08-02,13.78125
78330,UNP,1999-08-03,13.703125
78331,UNP,1999-08-04,13.6875
78332,UNP,1999-08-05,13.921875
78333,UNP,1999-08-06,13.640625
78334,UNP,1999-08-09,13.703125
78335,UNP,1999-08-10,13.5
78336,UNP,1999-08-11,13.390625
78337,UNP,1999-08-12,13.515625
78338,UNP,1999-08-13,13.5
78339,UNP,1999-08-16,13.515625
78340,UNP,1999-08-17,13.28125
78341,UNP,1999-08-18,13.390625
78342,UNP,1999-08-19,13.640625
78343,UNP,1999-08-20,13.421875
78344,UNP,1999-08-23,13.453125
78345,UNP,1999-08-24,13.625
78346,UNP,1999-08-25,13.46875
78347,UNP,1999-08-26,12.84375
78348,UNP,1999-08-27,12.765625
78349,UNP,1999-08-30,12.65625
78350,UNP,1999-08-31,12.171875
78351,UNP,1999-09-01,12.40625
78352,UNP,1999-09-02,12.25
78353,UNP,1999-09-03,12.1875
78354,UNP,1999-09-07,11.984375
78355,UNP,1999-09-08,12.765625
78356,UNP,1999-09-09,12.9375
78357,UNP,1999-09-10,13.03125
78358,UNP,1999-09-13,13.25
78359,UNP,1999-09-14,13.15625
78360,UNP,1999-09-15,13.421875
78361,UNP,1999-09-16,12.953125
78362,UNP,1999-09-17,12.984375
78363,UNP,1999-09-20,12.78125
78364,UNP,1999-09-21,12.484375
78365,UNP,1999-09-22,12.53125
78366,UNP,1999-09-23,12.3125
78367,UNP,1999-09-24,12.5
78368,UNP,1999-09-27,12.171875
78369,UNP,1999-09-28,12.0
78370,UNP,1999-09-29,11.875
78371,UNP,1999-09-30,12.015625
78372,UNP,1999-10-01,11.578125
78373,UNP,1999-10-04,11.828125
78374,UNP,1999-10-05,12.015625
78375,UNP,1999-10-06,12.015625
78376,UNP,1999-10-07,12.203125
78377,UNP,1999-10-08,12.328125
78378,UNP,1999-10-11,12.359375
78379,UNP,1999-10-12,12.234375
78380,UNP,1999-10-13,12.015625
78381,UNP,1999-10-14,11.953125
78382,UNP,1999-10-15,11.765625
78383,UNP,1999-10-18,11.71875
78384,UNP,1999-10-19,11.984375
78385,UNP,1999-10-20,11.953125
78386,UNP,1999-10-21,12.703125
78387,UNP,1999-10-22,12.96875
78388,UNP,1999-10-25,12.9375
78389,UNP,1999-10-26,12.84375
78390,UNP,1999-10-27,13.015625
78391,UNP,1999-10-28,13.71875
78392,UNP,1999-10-29,13.9375
78393,UNP,1999-11-01,13.53125
78394,UNP,1999-11-02,13.5
78395,UNP,1999-11-03,13.1875
78396,UNP,1999-11-04,13.171875
78397,UNP,1999-11-05,13.015625
78398,UNP,1999-11-08,13.328125
78399,UNP,1999-11-09,13.28125
78400,UNP,1999-11-10,13.046875
78401,UNP,1999-11-11,12.921875
78402,UNP,1999-11-12,13.125
78403,UNP,1999-11-15,13.15625
78404,UNP,1999-11-16,13.265625
78405,UNP,1999-11-17,12.90625
78406,UNP,1999-11-18,12.859375
78407,UNP,1999-11-19,12.515625
78408,UNP,1999-11-22,12.1875
78409,UNP,1999-11-23,12.3125
78410,UNP,1999-11-24,12.203125
78411,UNP,1999-11-26,12.171875
78412,UNP,1999-11-29,11.84375
78413,UNP,1999-11-30,11.765625
78414,UNP,1999-12-01,11.671875
78415,UNP,1999-12-02,11.546875
78416,UNP,1999-12-03,11.6875
78417,UNP,1999-12-06,11.703125
78418,UNP,1999-12-07,11.328125
78419,UNP,1999-12-08,11.515625
78420,UNP,1999-12-09,11.234375
78421,UNP,1999-12-10,11.140625
78422,UNP,1999-12-13,11.078125
78423,UNP,1999-12-14,10.921875
78424,UNP,1999-12-15,10.90625
78425,UNP,1999-12-16,10.953125
78426,UNP,1999-12-17,11.078125
78427,UNP,1999-12-20,10.65625
78428,UNP,1999-12-21,10.15625
78429,UNP,1999-12-22,10.15625
78430,UNP,1999-12-23,10.484375
78431,UNP,1999-12-27,10.5
78432,UNP,1999-12-28,10.796875
78433,UNP,1999-12-29,10.875
78434,UNP,1999-12-30,10.765625
78435,UNP,1999-12-31,10.921875
78436,UNP,2000-01-03,10.765625
78437,UNP,2000-01-04,10.75
78438,UNP,2000-01-05,10.75
78439,UNP,2000-01-06,11.40625
78440,UNP,2000-01-07,11.328125
78441,UNP,2000-01-10,11.59375
78442,UNP,2000-01-11,11.6875
78443,UNP,2000-01-12,11.453125
78444,UNP,2000-01-13,11.65625
78445,UNP,2000-01-14,11.515625
78446,UNP,2000-01-18,11.09375
78447,UNP,2000-01-19,10.90625
78448,UNP,2000-01-20,10.5
78449,UNP,2000-01-21,10.9375
78450,UNP,2000-01-24,10.609375
78451,UNP,2000-01-25,10.234375
78452,UNP,2000-01-26,10.453125
78453,UNP,2000-01-27,10.0625
78454,UNP,2000-01-28,10.15625
78455,UNP,2000-01-31,10.0625
78456,UNP,2000-02-01,10.078125
78457,UNP,2000-02-02,9.6875
78458,UNP,2000-02-03,9.828125
78459,UNP,2000-02-04,10.078125
78460,UNP,2000-02-07,9.921875
78461,UNP,2000-02-08,9.6875
78462,UNP,2000-02-09,9.734375
78463,UNP,2000-02-10,9.265625
78464,UNP,2000-02-11,9.1875
78465,UNP,2000-02-14,9.5
78466,UNP,2000-02-15,9.703125
78467,UNP,2000-02-16,9.34375
78468,UNP,2000-02-17,9.46875
78469,UNP,2000-02-18,9.4375
78470,UNP,2000-02-22,9.703125
78471,UNP,2000-02-23,9.828125
78472,UNP,2000-02-24,9.3125
78473,UNP,2000-02-25,9.359375
78474,UNP,2000-02-28,9.625
78475,UNP,2000-02-29,9.5
78476,UNP,2000-03-01,9.5625
78477,UNP,2000-03-02,9.453125
78478,UNP,2000-03-03,9.84375
78479,UNP,2000-03-06,9.4375
78480,UNP,2000-03-07,9.0
78481,UNP,2000-03-08,9.078125
78482,UNP,2000-03-09,8.984375
78483,UNP,2000-03-10,8.765625
78484,UNP,2000-03-13,8.8125
78485,UNP,2000-03-14,8.8125
78486,UNP,2000-03-15,9.34375
78487,UNP,2000-03-16,9.953125
78488,UNP,2000-03-17,10.0625
78489,UNP,2000-03-20,9.5625
78490,UNP,2000-03-21,10.0
78491,UNP,2000-03-22,9.65625
78492,UNP,2000-03-23,9.671875
78493,UNP,2000-03-24,9.53125
78494,UNP,2000-03-27,9.671875
78495,UNP,2000-03-28,9.296875
78496,UNP,2000-03-29,9.46875
78497,UNP,2000-03-30,9.296875
78498,UNP,2000-03-31,9.78125
78499,UNP,2000-04-03,9.6875
78500,UNP,2000-04-04,9.671875
78501,UNP,2000-04-05,10.25
78502,UNP,2000-04-06,10.3125
78503,UNP,2000-04-07,10.1875
78504,UNP,2000-04-10,10.40625
78505,UNP,2000-04-11,10.78125
78506,UNP,2000-04-12,10.953125
78507,UNP,2000-04-13,10.703125
78508,UNP,2000-04-14,10.265625
78509,UNP,2000-04-17,9.953125
78510,UNP,2000-04-18,10.125
78511,UNP,2000-04-19,10.078125
78512,UNP,2000-04-20,10.328125
78513,UNP,2000-04-24,10.515625
78514,UNP,2000-04-25,10.953125
78515,UNP,2000-04-26,11.359375
78516,UNP,2000-04-27,10.71875
78517,UNP,2000-04-28,10.53125
78518,UNP,2000-05-01,10.734375
78519,UNP,2000-05-02,10.4375
78520,UNP,2000-05-03,10.375
78521,UNP,2000-05-04,10.140625
78522,UNP,2000-05-05,10.578125
78523,UNP,2000-05-08,10.65625
78524,UNP,2000-05-09,10.859375
78525,UNP,2000-05-10,10.71875
78526,UNP,2000-05-11,10.765625
78527,UNP,2000-05-12,10.929688453674316
78528,UNP,2000-05-15,10.9375
78529,UNP,2000-05-16,11.171875
78530,UNP,2000-05-17,11.109375
78531,UNP,2000-05-18,11.25
78532,UNP,2000-05-19,11.34375
78533,UNP,2000-05-22,11.078125
78534,UNP,2000-05-23,11.296875
78535,UNP,2000-05-24,11.265625
78536,UNP,2000-05-25,10.90625
78537,UNP,2000-05-26,10.703125
78538,UNP,2000-05-30,10.84375
78539,UNP,2000-05-31,10.625
78540,UNP,2000-06-01,10.84375
78541,UNP,2000-06-02,11.25
78542,UNP,2000-06-05,10.84375
78543,UNP,2000-06-06,10.609375
78544,UNP,2000-06-07,10.75
78545,UNP,2000-06-08,10.4375
78546,UNP,2000-06-09,10.484375
78547,UNP,2000-06-12,10.65625
78548,UNP,2000-06-13,10.515625
78549,UNP,2000-06-14,10.1875
78550,UNP,2000-06-15,10.046875
78551,UNP,2000-06-16,9.90625
78552,UNP,2000-06-19,9.8125
78553,UNP,2000-06-20,9.796875
78554,UNP,2000-06-21,9.859375
78555,UNP,2000-06-22,9.734375
78556,UNP,2000-06-23,9.765625
78557,UNP,2000-06-26,9.8125
78558,UNP,2000-06-27,9.828125
78559,UNP,2000-06-28,10.117188453674316
78560,UNP,2000-06-29,10.0
78561,UNP,2000-06-30,9.296875
78562,UNP,2000-07-03,9.5625
78563,UNP,2000-07-05,9.84375
78564,UNP,2000-07-06,10.15625
78565,UNP,2000-07-07,10.421875
78566,UNP,2000-07-10,10.421875
78567,UNP,2000-07-11,10.5625
78568,UNP,2000-07-12,10.546875
78569,UNP,2000-07-13,10.25
78570,UNP,2000-07-14,10.875
78571,UNP,2000-07-17,11.015625
78572,UNP,2000-07-18,10.984375
78573,UNP,2000-07-19,10.578125
78574,UNP,2000-07-20,10.484375
78575,UNP,2000-07-21,10.40625
78576,UNP,2000-07-24,10.296875
78577,UNP,2000-07-25,10.0
78578,UNP,2000-07-26,9.914063453674316
78579,UNP,2000-07-27,10.390625
78580,UNP,2000-07-28,10.6875
78581,UNP,2000-07-31,10.796875
78582,UNP,2000-08-01,10.90625
78583,UNP,2000-08-02,11.15625
78584,UNP,2000-08-03,11.390625
78585,UNP,2000-08-04,11.0
78586,UNP,2000-08-07,11.171875
78587,UNP,2000-08-08,11.21875
78588,UNP,2000-08-09,10.828125
78589,UNP,2000-08-10,10.859375
78590,UNP,2000-08-11,11.046875
78591,UNP,2000-08-14,11.109375
78592,UNP,2000-08-15,10.890625
78593,UNP,2000-08-16,10.8125
78594,UNP,2000-08-17,10.640625
78595,UNP,2000-08-18,10.78125
78596,UNP,2000-08-21,10.71875
78597,UNP,2000-08-22,10.703125
78598,UNP,2000-08-23,10.21875
78599,UNP,2000-08-24,10.375
78600,UNP,2000-08-25,10.34375
78601,UNP,2000-08-28,10.140625
78602,UNP,2000-08-29,10.078125
78603,UNP,2000-08-30,9.875
78604,UNP,2000-08-31,9.94140625
78605,UNP,2000-09-01,9.890625
78606,UNP,2000-09-05,9.96875
78607,UNP,2000-09-06,10.0
78608,UNP,2000-09-07,9.65625
78609,UNP,2000-09-08,9.65625
78610,UNP,2000-09-11,9.546875
78611,UNP,2000-09-12,9.640625
78612,UNP,2000-09-13,9.8125
78613,UNP,2000-09-14,9.6875
78614,UNP,2000-09-15,9.78125
78615,UNP,2000-09-18,9.765625
78616,UNP,2000-09-19,9.640625
78617,UNP,2000-09-20,9.515625
78618,UNP,2000-09-21,9.484375
78619,UNP,2000-09-22,9.546875
78620,UNP,2000-09-25,9.65625
78621,UNP,2000-09-26,9.375
78622,UNP,2000-09-27,9.515625
78623,UNP,2000-09-28,9.84375
78624,UNP,2000-09-29,9.734375
78625,UNP,2000-10-02,9.578125
78626,UNP,2000-10-03,9.8125
78627,UNP,2000-10-04,10.25
78628,UNP,2000-10-05,10.59375
78629,UNP,2000-10-06,10.390625
78630,UNP,2000-10-09,10.078125
78631,UNP,2000-10-10,10.390625
78632,UNP,2000-10-11,10.296875
78633,UNP,2000-10-12,10.125
78634,UNP,2000-10-13,10.046875
78635,UNP,2000-10-16,10.203125
78636,UNP,2000-10-17,10.046875
78637,UNP,2000-10-18,9.84375
78638,UNP,2000-10-19,10.15625
78639,UNP,2000-10-20,10.3125
78640,UNP,2000-10-23,10.40625
78641,UNP,2000-10-24,10.625
78642,UNP,2000-10-25,10.640625
78643,UNP,2000-10-26,10.859375
78644,UNP,2000-10-27,10.8125
78645,UNP,2000-10-30,11.234375
78646,UNP,2000-10-31,11.71875
78647,UNP,2000-11-01,11.75
78648,UNP,2000-11-02,11.96875
78649,UNP,2000-11-03,12.0625
78650,UNP,2000-11-06,12.15625
78651,UNP,2000-11-07,12.03125
78652,UNP,2000-11-08,11.921875
78653,UNP,2000-11-09,12.078125
78654,UNP,2000-11-10,11.984375
78655,UNP,2000-11-13,12.125
78656,UNP,2000-11-14,12.265625
78657,UNP,2000-11-15,12.546875
78658,UNP,2000-11-16,12.640625
78659,UNP,2000-11-17,12.234375
78660,UNP,2000-11-20,12.046875
78661,UNP,2000-11-21,11.9375
78662,UNP,2000-11-22,11.890625
78663,UNP,2000-11-24,11.96875
78664,UNP,2000-11-27,11.84375
78665,UNP,2000-11-28,11.8125
78666,UNP,2000-11-29,11.984375
78667,UNP,2000-11-30,11.625
78668,UNP,2000-12-01,11.5
78669,UNP,2000-12-04,11.703125
78670,UNP,2000-12-05,11.765625
78671,UNP,2000-12-06,11.34375
78672,UNP,2000-12-07,11.46875
78673,UNP,2000-12-08,11.671875
78674,UNP,2000-12-11,11.71875
78675,UNP,2000-12-12,11.953125
78676,UNP,2000-12-13,11.796875
78677,UNP,2000-12-14,11.609375
78678,UNP,2000-12-15,11.359375
78679,UNP,2000-12-18,11.578125
78680,UNP,2000-12-19,12.34375
78681,UNP,2000-12-20,11.96875
78682,UNP,2000-12-21,12.421875
78683,UNP,2000-12-22,12.75
78684,UNP,2000-12-26,12.796875
78685,UNP,2000-12-27,13.15625
78686,UNP,2000-12-28,12.625
78687,UNP,2000-12-29,12.6875
78688,UNP,2001-01-02,12.65625
78689,UNP,2001-01-03,12.65625
78690,UNP,2001-01-04,12.859375
78691,UNP,2001-01-05,12.875
78692,UNP,2001-01-08,13.265625
78693,UNP,2001-01-09,13.359375
78694,UNP,2001-01-10,13.109375
78695,UNP,2001-01-11,13.296875
78696,UNP,2001-01-12,12.9375
78697,UNP,2001-01-16,13.0625
78698,UNP,2001-01-17,13.15625
78699,UNP,2001-01-18,13.140625
78700,UNP,2001-01-19,12.984375
78701,UNP,2001-01-22,13.0625
78702,UNP,2001-01-23,12.765625
78703,UNP,2001-01-24,12.484375
78704,UNP,2001-01-25,12.5
78705,UNP,2001-01-26,12.28125
78706,UNP,2001-01-29,12.5600004196167
78707,UNP,2001-01-30,12.952500343322754
78708,UNP,2001-01-31,13.244999885559082
78709,UNP,2001-02-01,13.324999809265137
78710,UNP,2001-02-02,13.24250030517578
78711,UNP,2001-02-05,13.112500190734863
78712,UNP,2001-02-06,13.225000381469728
78713,UNP,2001-02-07,13.1899995803833
78714,UNP,2001-02-08,13.262499809265137
78715,UNP,2001-02-09,13.484999656677246
78716,UNP,2001-02-12,13.475000381469728
78717,UNP,2001-02-13,13.68000030517578
78718,UNP,2001-02-14,13.167499542236328
78719,UNP,2001-02-15,13.462499618530272
78720,UNP,2001-02-16,13.324999809265137
78721,UNP,2001-02-20,13.425000190734863
78722,UNP,2001-02-21,13.225000381469728
78723,UNP,2001-02-22,13.44499969482422
78724,UNP,2001-02-23,13.585000038146973
78725,UNP,2001-02-26,13.8100004196167
78726,UNP,2001-02-27,13.927499771118164
78727,UNP,2001-02-28,13.734999656677246
78728,UNP,2001-03-01,13.572500228881836
78729,UNP,2001-03-02,13.762499809265137
78730,UNP,2001-03-05,13.885000228881836
78731,UNP,2001-03-06,13.75
78732,UNP,2001-03-07,13.704999923706056
78733,UNP,2001-03-08,14.149999618530272
78734,UNP,2001-03-09,14.207500457763672
78735,UNP,2001-03-12,14.037500381469728
78736,UNP,2001-03-13,13.75
78737,UNP,2001-03-14,13.272500038146973
78738,UNP,2001-03-15,13.217499732971191
78739,UNP,2001-03-16,12.56999969482422
78740,UNP,2001-03-19,12.899999618530272
78741,UNP,2001-03-20,12.957500457763672
78742,UNP,2001-03-21,13.157500267028809
78743,UNP,2001-03-22,13.087499618530272
78744,UNP,2001-03-23,13.15999984741211
78745,UNP,2001-03-26,13.460000038146973
78746,UNP,2001-03-27,14.050000190734863
78747,UNP,2001-03-28,13.987500190734863
78748,UNP,2001-03-29,14.037500381469728
78749,UNP,2001-03-30,14.0625
78750,UNP,2001-04-02,14.3125
78751,UNP,2001-04-03,14.337499618530272
78752,UNP,2001-04-04,14.125
78753,UNP,2001-04-05,14.0625
78754,UNP,2001-04-06,13.987500190734863
78755,UNP,2001-04-09,13.7524995803833
78756,UNP,2001-04-10,14.25
78757,UNP,2001-04-11,14.229999542236328
78758,UNP,2001-04-12,14.244999885559082
78759,UNP,2001-04-16,14.274999618530272
78760,UNP,2001-04-17,14.337499618530272
78761,UNP,2001-04-18,14.75
78762,UNP,2001-04-19,14.875
78763,UNP,2001-04-20,14.712499618530272
78764,UNP,2001-04-23,13.75
78765,UNP,2001-04-24,13.970000267028809
78766,UNP,2001-04-25,13.9350004196167
78767,UNP,2001-04-26,14.354999542236328
78768,UNP,2001-04-27,14.61750030517578
78769,UNP,2001-04-30,14.22249984741211
78770,UNP,2001-05-01,13.744999885559082
78771,UNP,2001-05-02,13.822500228881836
78772,UNP,2001-05-03,13.7524995803833
78773,UNP,2001-05-04,13.987500190734863
78774,UNP,2001-05-07,13.917499542236328
78775,UNP,2001-05-08,14.175000190734863
78776,UNP,2001-05-09,14.4375
78777,UNP,2001-05-10,14.699999809265137
78778,UNP,2001-05-11,14.577500343322754
78779,UNP,2001-05-14,14.662500381469728
78780,UNP,2001-05-15,14.637499809265137
78781,UNP,2001-05-16,15.149999618530272
78782,UNP,2001-05-17,14.862500190734863
78783,UNP,2001-05-18,15.092499732971191
78784,UNP,2001-05-21,15.147500038146973
78785,UNP,2001-05-22,14.63249969482422
78786,UNP,2001-05-23,14.462499618530272
78787,UNP,2001-05-24,14.119999885559082
78788,UNP,2001-05-25,13.890000343322754
78789,UNP,2001-05-29,13.9375
78790,UNP,2001-05-30,13.9399995803833
78791,UNP,2001-05-31,14.375
78792,UNP,2001-06-01,14.192500114440918
78793,UNP,2001-06-04,14.354999542236328
78794,UNP,2001-06-05,14.425000190734863
78795,UNP,2001-06-06,14.407500267028809
78796,UNP,2001-06-07,14.5
78797,UNP,2001-06-08,14.225000381469728
78798,UNP,2001-06-11,13.927499771118164
78799,UNP,2001-06-12,13.75749969482422
78800,UNP,2001-06-13,13.727499961853027
78801,UNP,2001-06-14,13.149999618530272
78802,UNP,2001-06-15,12.824999809265137
78803,UNP,2001-06-18,12.90999984741211
78804,UNP,2001-06-19,12.925000190734863
78805,UNP,2001-06-20,13.012499809265137
78806,UNP,2001-06-21,13.1225004196167
78807,UNP,2001-06-22,13.067500114440918
78808,UNP,2001-06-25,12.822500228881836
78809,UNP,2001-06-26,12.8149995803833
78810,UNP,2001-06-27,13.227499961853027
78811,UNP,2001-06-28,13.447500228881836
78812,UNP,2001-06-29,13.727499961853027
78813,UNP,2001-07-02,13.75
78814,UNP,2001-07-03,13.6875
78815,UNP,2001-07-05,13.68000030517578
78816,UNP,2001-07-06,13.63249969482422
78817,UNP,2001-07-09,13.6850004196167
78818,UNP,2001-07-10,13.737500190734863
78819,UNP,2001-07-11,14.412500381469728
78820,UNP,2001-07-12,14.289999961853027
78821,UNP,2001-07-13,14.457500457763672
78822,UNP,2001-07-16,14.375
78823,UNP,2001-07-17,14.425000190734863
78824,UNP,2001-07-18,14.412500381469728
78825,UNP,2001-07-19,14.300000190734863
78826,UNP,2001-07-20,14.0649995803833
78827,UNP,2001-07-23,14.125
78828,UNP,2001-07-24,13.329999923706056
78829,UNP,2001-07-25,13.287500381469728
78830,UNP,2001-07-26,13.800000190734863
78831,UNP,2001-07-27,13.649999618530272
78832,UNP,2001-07-30,13.4399995803833
78833,UNP,2001-07-31,13.422499656677246
78834,UNP,2001-08-01,13.449999809265137
78835,UNP,2001-08-02,13.720000267028809
78836,UNP,2001-08-03,13.572500228881836
78837,UNP,2001-08-06,13.390000343322754
78838,UNP,2001-08-07,13.4975004196167
78839,UNP,2001-08-08,13.5
78840,UNP,2001-08-09,13.550000190734863
78841,UNP,2001-08-10,13.744999885559082
78842,UNP,2001-08-13,13.545000076293944
78843,UNP,2001-08-14,13.630000114440918
78844,UNP,2001-08-15,13.577500343322754
78845,UNP,2001-08-16,13.712499618530272
78846,UNP,2001-08-17,13.487500190734863
78847,UNP,2001-08-20,13.21500015258789
78848,UNP,2001-08-21,12.914999961853027
78849,UNP,2001-08-22,12.994999885559082
78850,UNP,2001-08-23,13.140000343322754
78851,UNP,2001-08-24,13.19499969482422
78852,UNP,2001-08-27,13.024999618530272
78853,UNP,2001-08-28,13.1875
78854,UNP,2001-08-29,13.037500381469728
78855,UNP,2001-08-30,13.162500381469728
78856,UNP,2001-08-31,13.317500114440918
78857,UNP,2001-09-04,13.572500228881836
78858,UNP,2001-09-05,13.547499656677246
78859,UNP,2001-09-06,13.550000190734863
78860,UNP,2001-09-07,13.292499542236328
78861,UNP,2001-09-10,13.0625
78862,UNP,2001-09-17,12.25
78863,UNP,2001-09-18,12.225000381469728
78864,UNP,2001-09-19,11.817500114440918
78865,UNP,2001-09-20,11.202500343322754
78866,UNP,2001-09-21,11.4375
78867,UNP,2001-09-24,11.475000381469728
78868,UNP,2001-09-25,11.192500114440918
78869,UNP,2001-09-26,11.324999809265137
78870,UNP,2001-09-27,11.399999618530272
78871,UNP,2001-09-28,11.725000381469728
78872,UNP,2001-10-01,11.362500190734863
78873,UNP,2001-10-02,11.397500038146973
78874,UNP,2001-10-03,11.550000190734863
78875,UNP,2001-10-04,11.375
78876,UNP,2001-10-05,11.552499771118164
78877,UNP,2001-10-08,11.699999809265137
78878,UNP,2001-10-09,11.3125
78879,UNP,2001-10-10,11.960000038146973
78880,UNP,2001-10-11,12.15999984741211
78881,UNP,2001-10-12,11.802499771118164
78882,UNP,2001-10-15,12.005000114440918
78883,UNP,2001-10-16,12.157500267028809
78884,UNP,2001-10-17,11.899999618530272
78885,UNP,2001-10-18,12.40250015258789
78886,UNP,2001-10-19,12.149999618530272
78887,UNP,2001-10-22,12.295000076293944
78888,UNP,2001-10-23,12.75749969482422
78889,UNP,2001-10-24,12.572500228881836
78890,UNP,2001-10-25,12.640000343322754
78891,UNP,2001-10-26,12.857500076293944
78892,UNP,2001-10-29,12.5625
78893,UNP,2001-10-30,12.574999809265137
78894,UNP,2001-10-31,13.0024995803833
78895,UNP,2001-11-01,13.010000228881836
78896,UNP,2001-11-02,13.177499771118164
78897,UNP,2001-11-05,13.25
78898,UNP,2001-11-06,13.380000114440918
78899,UNP,2001-11-07,13.460000038146973
78900,UNP,2001-11-08,13.515000343322754
78901,UNP,2001-11-09,13.454999923706056
78902,UNP,2001-11-12,13.375
78903,UNP,2001-11-13,13.43000030517578
78904,UNP,2001-11-14,13.362500190734863
78905,UNP,2001-11-15,13.737500190734863
78906,UNP,2001-11-16,13.760000228881836
78907,UNP,2001-11-19,13.725000381469728
78908,UNP,2001-11-20,13.727499961853027
78909,UNP,2001-11-21,13.607500076293944
78910,UNP,2001-11-23,13.800000190734863
78911,UNP,2001-11-26,13.8125
78912,UNP,2001-11-27,13.787500381469728
78913,UNP,2001-11-28,13.637499809265137
78914,UNP,2001-11-29,13.524999618530272
78915,UNP,2001-11-30,13.762499809265137
78916,UNP,2001-12-03,13.550000190734863
78917,UNP,2001-12-04,13.6850004196167
78918,UNP,2001-12-05,13.967499732971191
78919,UNP,2001-12-06,13.912500381469728
78920,UNP,2001-12-07,14.024999618530272
78921,UNP,2001-12-10,13.80500030517578
78922,UNP,2001-12-11,13.587499618530272
78923,UNP,2001-12-12,13.407500267028809
78924,UNP,2001-12-13,13.654999732971191
78925,UNP,2001-12-14,13.614999771118164
78926,UNP,2001-12-17,13.967499732971191
78927,UNP,2001-12-18,14.192500114440918
78928,UNP,2001-12-19,14.037500381469728
78929,UNP,2001-12-20,14.079999923706056
78930,UNP,2001-12-21,13.975000381469728
78931,UNP,2001-12-24,14.25
78932,UNP,2001-12-26,14.337499618530272
78933,UNP,2001-12-27,14.262499809265137
78934,UNP,2001-12-28,14.295000076293944
78935,UNP,2001-12-31,14.25
78936,UNP,2002-01-02,14.149999618530272
78937,UNP,2002-01-03,14.670000076293944
78938,UNP,2002-01-04,15.0
78939,UNP,2002-01-07,14.982500076293944
78940,UNP,2002-01-08,14.8125
78941,UNP,2002-01-09,14.59000015258789
78942,UNP,2002-01-10,14.6875
78943,UNP,2002-01-11,14.545000076293944
78944,UNP,2002-01-14,14.287500381469728
78945,UNP,2002-01-15,14.40999984741211
78946,UNP,2002-01-16,14.207500457763672
78947,UNP,2002-01-17,14.517499923706056
78948,UNP,2002-01-18,14.460000038146973
78949,UNP,2002-01-22,14.625
78950,UNP,2002-01-23,14.987500190734863
78951,UNP,2002-01-24,15.029999732971191
78952,UNP,2002-01-25,15.272500038146973
78953,UNP,2002-01-28,15.270000457763672
78954,UNP,2002-01-29,15.012499809265137
78955,UNP,2002-01-30,15.057499885559082
78956,UNP,2002-01-31,15.512499809265137
78957,UNP,2002-02-01,15.425000190734863
78958,UNP,2002-02-04,15.25
78959,UNP,2002-02-05,15.287500381469728
78960,UNP,2002-02-06,15.037500381469728
78961,UNP,2002-02-07,14.800000190734863
78962,UNP,2002-02-08,15.0
78963,UNP,2002-02-11,15.412500381469728
78964,UNP,2002-02-12,15.24250030517578
78965,UNP,2002-02-13,15.00749969482422
78966,UNP,2002-02-14,14.922499656677246
78967,UNP,2002-02-15,14.97249984741211
78968,UNP,2002-02-19,14.947500228881836
78969,UNP,2002-02-20,14.890000343322754
78970,UNP,2002-02-21,15.227499961853027
78971,UNP,2002-02-22,15.087499618530272
78972,UNP,2002-02-25,15.137499809265137
78973,UNP,2002-02-26,15.09000015258789
78974,UNP,2002-02-27,15.135000228881836
78975,UNP,2002-02-28,15.167499542236328
78976,UNP,2002-03-01,15.6875
78977,UNP,2002-03-04,16.262500762939453
78978,UNP,2002-03-05,15.850000381469728
78979,UNP,2002-03-06,16.162500381469727
78980,UNP,2002-03-07,16.149999618530273
78981,UNP,2002-03-08,15.362500190734863
78982,UNP,2002-03-11,15.454999923706056
78983,UNP,2002-03-12,15.270000457763672
78984,UNP,2002-03-13,15.274999618530272
78985,UNP,2002-03-14,15.282500267028809
78986,UNP,2002-03-15,15.307499885559082
78987,UNP,2002-03-18,15.149999618530272
78988,UNP,2002-03-19,15.385000228881836
78989,UNP,2002-03-20,15.337499618530272
78990,UNP,2002-03-21,15.237500190734863
78991,UNP,2002-03-22,15.324999809265137
78992,UNP,2002-03-25,15.0625
78993,UNP,2002-03-26,15.074999809265137
78994,UNP,2002-03-27,15.395000457763672
78995,UNP,2002-03-28,15.53499984741211
78996,UNP,2002-04-01,15.192500114440918
78997,UNP,2002-04-02,14.737500190734863
78998,UNP,2002-04-03,14.342499732971191
78999,UNP,2002-04-04,14.572500228881836
79000,UNP,2002-04-05,14.582500457763672
79001,UNP,2002-04-08,14.44499969482422
79002,UNP,2002-04-09,14.427499771118164
79003,UNP,2002-04-10,14.807499885559082
79004,UNP,2002-04-11,14.399999618530272
79005,UNP,2002-04-12,14.75
79006,UNP,2002-04-15,14.300000190734863
79007,UNP,2002-04-16,14.55500030517578
79008,UNP,2002-04-17,14.412500381469728
79009,UNP,2002-04-18,14.154999732971191
79010,UNP,2002-04-19,14.34000015258789
79011,UNP,2002-04-22,14.074999809265137
79012,UNP,2002-04-23,13.920000076293944
79013,UNP,2002-04-24,13.6875
79014,UNP,2002-04-25,13.975000381469728
79015,UNP,2002-04-26,14.297499656677246
79016,UNP,2002-04-29,14.024999618530272
79017,UNP,2002-04-30,14.199999809265137
79018,UNP,2002-05-01,14.574999809265137
79019,UNP,2002-05-02,14.600000381469728
79020,UNP,2002-05-03,14.68000030517578
79021,UNP,2002-05-06,14.50749969482422
79022,UNP,2002-05-07,14.600000381469728
79023,UNP,2002-05-08,14.9399995803833
79024,UNP,2002-05-09,14.7524995803833
79025,UNP,2002-05-10,14.537500381469728
79026,UNP,2002-05-13,14.772500038146973
79027,UNP,2002-05-14,14.970000267028809
79028,UNP,2002-05-15,15.0
79029,UNP,2002-05-16,15.079999923706056
79030,UNP,2002-05-17,15.289999961853027
79031,UNP,2002-05-20,15.135000228881836
79032,UNP,2002-05-21,14.787500381469728
79033,UNP,2002-05-22,15.012499809265137
79034,UNP,2002-05-23,15.412500381469728
79035,UNP,2002-05-24,15.362500190734863
79036,UNP,2002-05-28,15.164999961853027
79037,UNP,2002-05-29,15.19499969482422
79038,UNP,2002-05-30,14.9975004196167
79039,UNP,2002-05-31,15.3100004196167
79040,UNP,2002-06-03,15.112500190734863
79041,UNP,2002-06-04,15.074999809265137
79042,UNP,2002-06-05,15.380000114440918
79043,UNP,2002-06-06,15.369999885559082
79044,UNP,2002-06-07,15.572500228881836
79045,UNP,2002-06-10,15.772500038146973
79046,UNP,2002-06-11,15.829999923706056
79047,UNP,2002-06-12,15.880000114440918
79048,UNP,2002-06-13,15.829999923706056
79049,UNP,2002-06-14,15.84000015258789
79050,UNP,2002-06-17,16.0
79051,UNP,2002-06-18,16.094999313354492
79052,UNP,2002-06-19,16.0674991607666
79053,UNP,2002-06-20,16.142499923706055
79054,UNP,2002-06-21,16.122499465942383
79055,UNP,2002-06-24,16.010000228881836
79056,UNP,2002-06-25,15.3100004196167
79057,UNP,2002-06-26,15.375
79058,UNP,2002-06-27,15.545000076293944
79059,UNP,2002-06-28,15.81999969482422
79060,UNP,2002-07-01,16.15250015258789
79061,UNP,2002-07-02,15.84749984741211
79062,UNP,2002-07-03,15.69499969482422
79063,UNP,2002-07-05,15.862500190734863
79064,UNP,2002-07-08,15.72249984741211
79065,UNP,2002-07-09,15.467499732971191
79066,UNP,2002-07-10,15.237500190734863
79067,UNP,2002-07-11,14.887499809265137
79068,UNP,2002-07-12,14.675000190734863
79069,UNP,2002-07-15,14.537500381469728
79070,UNP,2002-07-16,14.537500381469728
79071,UNP,2002-07-17,14.829999923706056
79072,UNP,2002-07-18,14.729999542236328
79073,UNP,2002-07-19,14.529999732971191
79074,UNP,2002-07-22,14.175000190734863
79075,UNP,2002-07-23,13.712499618530272
79076,UNP,2002-07-24,13.86750030517578
79077,UNP,2002-07-25,14.260000228881836
79078,UNP,2002-07-26,14.25
79079,UNP,2002-07-29,14.6225004196167
79080,UNP,2002-07-30,14.68000030517578
79081,UNP,2002-07-31,14.667499542236328
79082,UNP,2002-08-01,14.550000190734863
79083,UNP,2002-08-02,14.100000381469728
79084,UNP,2002-08-05,13.9399995803833
79085,UNP,2002-08-06,14.390000343322754
79086,UNP,2002-08-07,14.664999961853027
79087,UNP,2002-08-08,15.25
79088,UNP,2002-08-09,15.274999618530272
79089,UNP,2002-08-12,15.177499771118164
79090,UNP,2002-08-13,14.895000457763672
79091,UNP,2002-08-14,15.375
79092,UNP,2002-08-15,15.172499656677246
79093,UNP,2002-08-16,15.199999809265137
79094,UNP,2002-08-19,15.654999732971191
79095,UNP,2002-08-20,15.552499771118164
79096,UNP,2002-08-21,15.887499809265137
79097,UNP,2002-08-22,15.912500381469728
79098,UNP,2002-08-23,15.6850004196167
79099,UNP,2002-08-26,15.93000030517578
79100,UNP,2002-08-27,15.727499961853027
79101,UNP,2002-08-28,15.287500381469728
79102,UNP,2002-08-29,14.982500076293944
79103,UNP,2002-08-30,15.137499809265137
79104,UNP,2002-09-03,15.087499618530272
79105,UNP,2002-09-04,15.234999656677246
79106,UNP,2002-09-05,14.6274995803833
79107,UNP,2002-09-06,14.8125
79108,UNP,2002-09-09,14.854999542236328
79109,UNP,2002-09-10,15.077500343322754
79110,UNP,2002-09-11,15.119999885559082
79111,UNP,2002-09-12,14.914999961853027
79112,UNP,2002-09-13,14.859999656677246
79113,UNP,2002-09-16,14.74250030517578
79114,UNP,2002-09-17,14.762499809265137
79115,UNP,2002-09-18,14.574999809265137
79116,UNP,2002-09-19,14.59000015258789
79117,UNP,2002-09-20,14.850000381469728
79118,UNP,2002-09-23,14.72249984741211
79119,UNP,2002-09-24,14.21500015258789
79120,UNP,2002-09-25,14.452500343322754
79121,UNP,2002-09-26,15.1899995803833
79122,UNP,2002-09-27,14.772500038146973
79123,UNP,2002-09-30,14.467499732971191
79124,UNP,2002-10-01,15.06999969482422
79125,UNP,2002-10-02,14.162500381469728
79126,UNP,2002-10-03,14.462499618530272
79127,UNP,2002-10-04,14.34749984741211
79128,UNP,2002-10-07,14.135000228881836
79129,UNP,2002-10-08,14.5
79130,UNP,2002-10-09,13.822500228881836
79131,UNP,2002-10-10,14.470000267028809
79132,UNP,2002-10-11,14.9975004196167
79133,UNP,2002-10-14,14.762499809265137
79134,UNP,2002-10-15,15.375
79135,UNP,2002-10-16,14.762499809265137
79136,UNP,2002-10-17,15.0
79137,UNP,2002-10-18,14.914999961853027
79138,UNP,2002-10-21,15.164999961853027
79139,UNP,2002-10-22,14.737500190734863
79140,UNP,2002-10-23,14.907500267028809
79141,UNP,2002-10-24,15.300000190734863
79142,UNP,2002-10-25,15.192500114440918
79143,UNP,2002-10-28,15.057499885559082
79144,UNP,2002-10-29,14.952500343322754
79145,UNP,2002-10-30,14.96500015258789
79146,UNP,2002-10-31,14.762499809265137
79147,UNP,2002-11-01,15.177499771118164
79148,UNP,2002-11-04,15.1875
79149,UNP,2002-11-05,15.199999809265137
79150,UNP,2002-11-06,15.46500015258789
79151,UNP,2002-11-07,15.237500190734863
79152,UNP,2002-11-08,15.074999809265137
79153,UNP,2002-11-11,14.6875
79154,UNP,2002-11-12,14.729999542236328
79155,UNP,2002-11-13,14.414999961853027
79156,UNP,2002-11-14,14.59749984741211
79157,UNP,2002-11-15,14.797499656677246
79158,UNP,2002-11-18,14.487500190734863
79159,UNP,2002-11-19,14.625
79160,UNP,2002-11-20,14.524999618530272
79161,UNP,2002-11-21,14.362500190734863
79162,UNP,2002-11-22,14.112500190734863
79163,UNP,2002-11-25,14.175000190734863
79164,UNP,2002-11-26,14.09000015258789
79165,UNP,2002-11-27,14.539999961853027
79166,UNP,2002-11-29,14.475000381469728
79167,UNP,2002-12-02,14.767499923706056
79168,UNP,2002-12-03,14.697500228881836
79169,UNP,2002-12-04,14.8149995803833
79170,UNP,2002-12-05,14.737500190734863
79171,UNP,2002-12-06,15.0600004196167
79172,UNP,2002-12-09,14.842499732971191
79173,UNP,2002-12-10,14.897500038146973
79174,UNP,2002-12-11,15.02750015258789
79175,UNP,2002-12-12,14.765000343322754
79176,UNP,2002-12-13,14.875
79177,UNP,2002-12-16,15.229999542236328
79178,UNP,2002-12-17,15.149999618530272
79179,UNP,2002-12-18,15.0
79180,UNP,2002-12-19,15.0
79181,UNP,2002-12-20,15.22249984741211
79182,UNP,2002-12-23,14.962499618530272
79183,UNP,2002-12-24,14.9375
79184,UNP,2002-12-26,14.989999771118164
79185,UNP,2002-12-27,14.9375
79186,UNP,2002-12-30,15.00749969482422
79187,UNP,2002-12-31,14.967499732971191
79188,UNP,2003-01-02,15.297499656677246
79189,UNP,2003-01-03,15.197500228881836
79190,UNP,2003-01-06,15.47249984741211
79191,UNP,2003-01-07,15.475000381469728
79192,UNP,2003-01-08,15.274999618530272
79193,UNP,2003-01-09,15.4375
79194,UNP,2003-01-10,15.38249969482422
79195,UNP,2003-01-13,15.324999809265137
79196,UNP,2003-01-14,15.220000267028809
79197,UNP,2003-01-15,15.042499542236328
79198,UNP,2003-01-16,14.975000381469728
79199,UNP,2003-01-17,14.962499618530272
79200,UNP,2003-01-21,14.875
79201,UNP,2003-01-22,14.27750015258789
79202,UNP,2003-01-23,14.462499618530272
79203,UNP,2003-01-24,14.114999771118164
79204,UNP,2003-01-27,13.875
79205,UNP,2003-01-28,13.862500190734863
79206,UNP,2003-01-29,13.914999961853027
79207,UNP,2003-01-30,13.829999923706056
79208,UNP,2003-01-31,14.265000343322754
79209,UNP,2003-02-03,14.154999732971191
79210,UNP,2003-02-04,14.09749984741211
79211,UNP,2003-02-05,14.032500267028809
79212,UNP,2003-02-06,14.087499618530272
79213,UNP,2003-02-07,14.050000190734863
79214,UNP,2003-02-10,14.0649995803833
79215,UNP,2003-02-11,13.920000076293944
79216,UNP,2003-02-12,13.795000076293944
79217,UNP,2003-02-13,13.774999618530272
79218,UNP,2003-02-14,13.822500228881836
79219,UNP,2003-02-18,14.107500076293944
79220,UNP,2003-02-19,13.9375
79221,UNP,2003-02-20,13.8100004196167
79222,UNP,2003-02-21,14.092499732971191
79223,UNP,2003-02-24,13.800000190734863
79224,UNP,2003-02-25,13.645000457763672
79225,UNP,2003-02-26,13.8125
79226,UNP,2003-02-27,13.8125
79227,UNP,2003-02-28,13.797499656677246
79228,UNP,2003-03-03,13.807499885559082
79229,UNP,2003-03-04,13.50749969482422
79230,UNP,2003-03-05,13.572500228881836
79231,UNP,2003-03-06,13.4375
79232,UNP,2003-03-07,13.725000381469728
79233,UNP,2003-03-10,13.1850004196167
79234,UNP,2003-03-11,12.9975004196167
79235,UNP,2003-03-12,12.835000038146973
79236,UNP,2003-03-13,13.164999961853027
79237,UNP,2003-03-14,13.295000076293944
79238,UNP,2003-03-17,13.682499885559082
79239,UNP,2003-03-18,13.899999618530272
79240,UNP,2003-03-19,13.779999732971191
79241,UNP,2003-03-20,14.0600004196167
79242,UNP,2003-03-21,14.5649995803833
79243,UNP,2003-03-24,14.164999961853027
79244,UNP,2003-03-25,14.050000190734863
79245,UNP,2003-03-26,14.15250015258789
79246,UNP,2003-03-27,14.112500190734863
79247,UNP,2003-03-28,14.109999656677246
79248,UNP,2003-03-31,13.75
79249,UNP,2003-04-01,13.975000381469728
79250,UNP,2003-04-02,14.390000343322754
79251,UNP,2003-04-03,14.102499961853027
79252,UNP,2003-04-04,14.220000267028809
79253,UNP,2003-04-07,14.479999542236328
79254,UNP,2003-04-08,14.4350004196167
79255,UNP,2003-04-09,14.265000343322754
79256,UNP,2003-04-10,14.375
79257,UNP,2003-04-11,14.237500190734863
79258,UNP,2003-04-14,14.52750015258789
79259,UNP,2003-04-15,14.75749969482422
79260,UNP,2003-04-16,14.682499885559082
79261,UNP,2003-04-17,14.600000381469728
79262,UNP,2003-04-21,14.557499885559082
79263,UNP,2003-04-22,14.899999618530272
79264,UNP,2003-04-23,14.68000030517578
79265,UNP,2003-04-24,14.737500190734863
79266,UNP,2003-04-25,14.84000015258789
79267,UNP,2003-04-28,14.982500076293944
79268,UNP,2003-04-29,14.99250030517578
79269,UNP,2003-04-30,14.880000114440918
79270,UNP,2003-05-01,14.77750015258789
79271,UNP,2003-05-02,14.925000190734863
79272,UNP,2003-05-05,15.020000457763672
79273,UNP,2003-05-06,15.077500343322754
79274,UNP,2003-05-07,14.975000381469728
79275,UNP,2003-05-08,14.93000030517578
79276,UNP,2003-05-09,15.095000267028809
79277,UNP,2003-05-12,15.157500267028809
79278,UNP,2003-05-13,15.039999961853027
79279,UNP,2003-05-14,15.039999961853027
79280,UNP,2003-05-15,15.0
79281,UNP,2003-05-16,14.99250030517578
79282,UNP,2003-05-19,14.717499732971191
79283,UNP,2003-05-20,14.842499732971191
79284,UNP,2003-05-21,14.9399995803833
79285,UNP,2003-05-22,14.9375
79286,UNP,2003-05-23,14.817500114440918
79287,UNP,2003-05-27,14.657500267028809
79288,UNP,2003-05-28,14.75
79289,UNP,2003-05-29,14.824999809265137
79290,UNP,2003-05-30,15.2475004196167
79291,UNP,2003-06-02,15.292499542236328
79292,UNP,2003-06-03,15.362500190734863
79293,UNP,2003-06-04,15.31999969482422
79294,UNP,2003-06-05,15.262499809265137
79295,UNP,2003-06-06,15.24250030517578
79296,UNP,2003-06-09,15.074999809265137
79297,UNP,2003-06-10,15.112500190734863
79298,UNP,2003-06-11,15.212499618530272
79299,UNP,2003-06-12,15.28499984741211
79300,UNP,2003-06-13,15.06999969482422
79301,UNP,2003-06-16,15.324999809265137
79302,UNP,2003-06-17,15.082500457763672
79303,UNP,2003-06-18,14.970000267028809
79304,UNP,2003-06-19,14.787500381469728
79305,UNP,2003-06-20,14.6899995803833
79306,UNP,2003-06-23,14.637499809265137
79307,UNP,2003-06-24,14.5600004196167
79308,UNP,2003-06-25,14.3125
79309,UNP,2003-06-26,14.585000038146973
79310,UNP,2003-06-27,14.487500190734863
79311,UNP,2003-06-30,14.505000114440918
79312,UNP,2003-07-01,14.542499542236328
79313,UNP,2003-07-02,14.59749984741211
79314,UNP,2003-07-03,14.449999809265137
79315,UNP,2003-07-07,14.797499656677246
79316,UNP,2003-07-08,14.845000267028809
79317,UNP,2003-07-09,14.649999618530272
79318,UNP,2003-07-10,14.462499618530272
79319,UNP,2003-07-11,14.68000030517578
79320,UNP,2003-07-14,14.78499984741211
79321,UNP,2003-07-15,14.774999618530272
79322,UNP,2003-07-16,14.744999885559082
79323,UNP,2003-07-17,14.539999961853027
79324,UNP,2003-07-18,14.760000228881836
79325,UNP,2003-07-21,14.670000076293944
79326,UNP,2003-07-22,14.774999618530272
79327,UNP,2003-07-23,14.72249984741211
79328,UNP,2003-07-24,15.175000190734863
79329,UNP,2003-07-25,15.30500030517578
79330,UNP,2003-07-28,15.112500190734863
79331,UNP,2003-07-29,14.979999542236328
79332,UNP,2003-07-30,14.99250030517578
79333,UNP,2003-07-31,15.234999656677246
79334,UNP,2003-08-01,15.177499771118164
79335,UNP,2003-08-04,15.274999618530272
79336,UNP,2003-08-05,15.042499542236328
79337,UNP,2003-08-06,15.0
79338,UNP,2003-08-07,15.212499618530272
79339,UNP,2003-08-08,15.3100004196167
79340,UNP,2003-08-11,15.1875
79341,UNP,2003-08-12,15.282500267028809
79342,UNP,2003-08-13,15.18000030517578
79343,UNP,2003-08-14,15.220000267028809
79344,UNP,2003-08-15,15.149999618530272
79345,UNP,2003-08-18,15.204999923706056
79346,UNP,2003-08-19,15.104999542236328
79347,UNP,2003-08-20,15.100000381469728
79348,UNP,2003-08-21,15.167499542236328
79349,UNP,2003-08-22,14.8774995803833
79350,UNP,2003-08-25,14.869999885559082
79351,UNP,2003-08-26,14.869999885559082
79352,UNP,2003-08-27,14.920000076293944
79353,UNP,2003-08-28,15.172499656677246
79354,UNP,2003-08-29,15.234999656677246
79355,UNP,2003-09-02,15.274999618530272
79356,UNP,2003-09-03,15.324999809265137
79357,UNP,2003-09-04,15.327500343322754
79358,UNP,2003-09-05,15.199999809265137
79359,UNP,2003-09-08,15.202500343322754
79360,UNP,2003-09-09,15.032500267028809
79361,UNP,2003-09-10,15.085000038146973
79362,UNP,2003-09-11,15.279999732971191
79363,UNP,2003-09-12,15.225000381469728
79364,UNP,2003-09-15,15.037500381469728
79365,UNP,2003-09-16,15.112500190734863
79366,UNP,2003-09-17,14.994999885559082
79367,UNP,2003-09-18,15.302499771118164
79368,UNP,2003-09-19,15.137499809265137
79369,UNP,2003-09-22,15.037500381469728
79370,UNP,2003-09-23,15.145000457763672
79371,UNP,2003-09-24,14.920000076293944
79372,UNP,2003-09-25,14.567500114440918
79373,UNP,2003-09-26,14.452500343322754
79374,UNP,2003-09-29,14.602499961853027
79375,UNP,2003-09-30,14.542499542236328
79376,UNP,2003-10-01,14.717499732971191
79377,UNP,2003-10-02,14.762499809265137
79378,UNP,2003-10-03,14.8100004196167
79379,UNP,2003-10-06,14.710000038146973
79380,UNP,2003-10-07,14.630000114440918
79381,UNP,2003-10-08,14.524999618530272
79382,UNP,2003-10-09,14.587499618530272
79383,UNP,2003-10-10,14.547499656677246
79384,UNP,2003-10-13,14.640000343322754
79385,UNP,2003-10-14,14.532500267028809
79386,UNP,2003-10-15,14.454999923706056
79387,UNP,2003-10-16,14.587499618530272
79388,UNP,2003-10-17,14.842499732971191
79389,UNP,2003-10-20,14.829999923706056
79390,UNP,2003-10-21,14.637499809265137
79391,UNP,2003-10-22,14.52750015258789
79392,UNP,2003-10-23,15.0
79393,UNP,2003-10-24,15.015000343322754
79394,UNP,2003-10-27,14.975000381469728
79395,UNP,2003-10-28,15.375
79396,UNP,2003-10-29,15.307499885559082
79397,UNP,2003-10-30,15.692500114440918
79398,UNP,2003-10-31,15.649999618530272
79399,UNP,2003-11-03,15.9375
79400,UNP,2003-11-04,15.842499732971191
79401,UNP,2003-11-05,15.827500343322754
79402,UNP,2003-11-06,16.232500076293945
79403,UNP,2003-11-07,16.174999237060547
79404,UNP,2003-11-10,16.045000076293945
79405,UNP,2003-11-11,15.907500267028809
79406,UNP,2003-11-12,15.949999809265137
79407,UNP,2003-11-13,15.989999771118164
79408,UNP,2003-11-14,16.065000534057617
79409,UNP,2003-11-17,16.014999389648438
79410,UNP,2003-11-18,15.829999923706056
79411,UNP,2003-11-19,15.832500457763672
79412,UNP,2003-11-20,15.760000228881836
79413,UNP,2003-11-21,15.765000343322754
79414,UNP,2003-11-24,15.9399995803833
79415,UNP,2003-11-25,15.864999771118164
79416,UNP,2003-11-26,15.99250030517578
79417,UNP,2003-11-28,15.920000076293944
79418,UNP,2003-12-01,16.19499969482422
79419,UNP,2003-12-02,16.135000228881836
79420,UNP,2003-12-03,16.190000534057617
79421,UNP,2003-12-04,16.3125
79422,UNP,2003-12-05,16.360000610351562
79423,UNP,2003-12-08,16.334999084472656
79424,UNP,2003-12-09,16.522499084472656
79425,UNP,2003-12-10,16.614999771118164
79426,UNP,2003-12-11,16.735000610351562
79427,UNP,2003-12-12,16.827499389648438
79428,UNP,2003-12-15,16.75
79429,UNP,2003-12-16,16.78499984741211
79430,UNP,2003-12-17,16.947500228881836
79431,UNP,2003-12-18,16.987499237060547
79432,UNP,2003-12-19,16.96500015258789
79433,UNP,2003-12-22,17.157499313354492
79434,UNP,2003-12-23,17.15250015258789
79435,UNP,2003-12-24,17.139999389648438
79436,UNP,2003-12-26,17.177499771118164
79437,UNP,2003-12-29,17.372499465942383
79438,UNP,2003-12-30,17.3125
79439,UNP,2003-12-31,17.3700008392334
79440,UNP,2004-01-02,17.272499084472656
79441,UNP,2004-01-05,17.322500228881836
79442,UNP,2004-01-06,17.1200008392334
79443,UNP,2004-01-07,16.782499313354492
79444,UNP,2004-01-08,16.770000457763672
79445,UNP,2004-01-09,16.63249969482422
79446,UNP,2004-01-12,16.764999389648438
79447,UNP,2004-01-13,16.764999389648438
79448,UNP,2004-01-14,16.837499618530273
79449,UNP,2004-01-15,16.837499618530273
79450,UNP,2004-01-16,16.6875
79451,UNP,2004-01-20,16.607500076293945
79452,UNP,2004-01-21,16.752500534057617
79453,UNP,2004-01-22,16.790000915527344
79454,UNP,2004-01-23,16.407499313354492
79455,UNP,2004-01-26,16.582500457763672
79456,UNP,2004-01-27,16.572500228881836
79457,UNP,2004-01-28,16.274999618530273
79458,UNP,2004-01-29,16.202499389648438
79459,UNP,2004-01-30,16.100000381469727
79460,UNP,2004-02-02,16.02750015258789
79461,UNP,2004-02-03,16.020000457763672
79462,UNP,2004-02-04,15.975000381469728
79463,UNP,2004-02-05,16.079999923706055
79464,UNP,2004-02-06,16.219999313354492
79465,UNP,2004-02-09,16.337499618530273
79466,UNP,2004-02-10,16.422500610351562
79467,UNP,2004-02-11,16.537500381469727
79468,UNP,2004-02-12,16.387500762939453
79469,UNP,2004-02-13,16.209999084472656
79470,UNP,2004-02-17,16.0
79471,UNP,2004-02-18,16.0049991607666
79472,UNP,2004-02-19,16.047500610351562
79473,UNP,2004-02-20,16.040000915527344
79474,UNP,2004-02-23,15.977499961853027
79475,UNP,2004-02-24,15.979999542236328
79476,UNP,2004-02-25,15.982500076293944
79477,UNP,2004-02-26,15.912500381469728
79478,UNP,2004-02-27,15.90999984741211
79479,UNP,2004-03-01,15.6274995803833
79480,UNP,2004-03-02,15.587499618530272
79481,UNP,2004-03-03,15.520000457763672
79482,UNP,2004-03-04,15.307499885559082
79483,UNP,2004-03-05,15.457500457763672
79484,UNP,2004-03-08,15.460000038146973
79485,UNP,2004-03-09,15.397500038146973
79486,UNP,2004-03-10,15.307499885559082
79487,UNP,2004-03-11,15.282500267028809
79488,UNP,2004-03-12,15.574999809265137
79489,UNP,2004-03-15,15.494999885559082
79490,UNP,2004-03-16,15.457500457763672
79491,UNP,2004-03-17,15.487500190734863
79492,UNP,2004-03-18,15.49250030517578
79493,UNP,2004-03-19,15.289999961853027
79494,UNP,2004-03-22,15.157500267028809
79495,UNP,2004-03-23,15.1274995803833
79496,UNP,2004-03-24,15.012499809265137
79497,UNP,2004-03-25,15.192500114440918
79498,UNP,2004-03-26,15.212499618530272
79499,UNP,2004-03-29,15.282500267028809
79500,UNP,2004-03-30,15.104999542236328
79501,UNP,2004-03-31,14.954999923706056
79502,UNP,2004-04-01,14.9399995803833
79503,UNP,2004-04-02,14.952500343322754
79504,UNP,2004-04-05,14.654999732971191
79505,UNP,2004-04-06,14.647500038146973
79506,UNP,2004-04-07,14.5024995803833
79507,UNP,2004-04-08,14.262499809265137
79508,UNP,2004-04-12,14.265000343322754
79509,UNP,2004-04-13,14.192500114440918
79510,UNP,2004-04-14,14.327500343322754
79511,UNP,2004-04-15,14.327500343322754
79512,UNP,2004-04-16,14.380000114440918
79513,UNP,2004-04-19,14.3774995803833
79514,UNP,2004-04-20,14.380000114440918
79515,UNP,2004-04-21,14.532500267028809
79516,UNP,2004-04-22,14.787500381469728
79517,UNP,2004-04-23,14.960000038146973
79518,UNP,2004-04-26,14.86750030517578
79519,UNP,2004-04-27,14.8149995803833
79520,UNP,2004-04-28,14.97249984741211
79521,UNP,2004-04-29,14.824999809265137
79522,UNP,2004-04-30,14.732500076293944
79523,UNP,2004-05-03,14.675000190734863
79524,UNP,2004-05-04,14.657500267028809
79525,UNP,2004-05-05,14.612500190734863
79526,UNP,2004-05-06,14.510000228881836
79527,UNP,2004-05-07,14.2475004196167
79528,UNP,2004-05-10,14.172499656677246
79529,UNP,2004-05-11,14.229999542236328
79530,UNP,2004-05-12,14.19499969482422
79531,UNP,2004-05-13,14.380000114440918
79532,UNP,2004-05-14,14.342499732971191
79533,UNP,2004-05-17,14.114999771118164
79534,UNP,2004-05-18,14.074999809265137
79535,UNP,2004-05-19,14.082500457763672
79536,UNP,2004-05-20,13.970000267028809
79537,UNP,2004-05-21,14.0649995803833
79538,UNP,2004-05-24,14.172499656677246
79539,UNP,2004-05-25,14.199999809265137
79540,UNP,2004-05-26,14.407500267028809
79541,UNP,2004-05-27,14.647500038146973
79542,UNP,2004-05-28,14.579999923706056
79543,UNP,2004-06-01,14.5600004196167
79544,UNP,2004-06-02,14.649999618530272
79545,UNP,2004-06-03,14.677499771118164
79546,UNP,2004-06-04,14.8149995803833
79547,UNP,2004-06-07,15.005000114440918
79548,UNP,2004-06-08,14.9975004196167
79549,UNP,2004-06-09,14.69499969482422
79550,UNP,2004-06-10,14.550000190734863
79551,UNP,2004-06-14,14.34000015258789
79552,UNP,2004-06-15,14.452500343322754
79553,UNP,2004-06-16,14.520000457763672
79554,UNP,2004-06-17,14.479999542236328
79555,UNP,2004-06-18,14.40250015258789
79556,UNP,2004-06-21,14.369999885559082
79557,UNP,2004-06-22,14.262499809265137
79558,UNP,2004-06-23,14.5
79559,UNP,2004-06-24,14.702500343322754
79560,UNP,2004-06-25,14.704999923706056
79561,UNP,2004-06-28,14.6899995803833
79562,UNP,2004-06-29,14.84749984741211
79563,UNP,2004-06-30,14.862500190734863
79564,UNP,2004-07-01,14.770000457763672
79565,UNP,2004-07-02,14.635000228881836
79566,UNP,2004-07-06,14.454999923706056
79567,UNP,2004-07-07,14.574999809265137
79568,UNP,2004-07-08,14.397500038146973
79569,UNP,2004-07-09,14.47249984741211
79570,UNP,2004-07-12,14.380000114440918
79571,UNP,2004-07-13,14.422499656677246
79572,UNP,2004-07-14,14.4399995803833
79573,UNP,2004-07-15,14.52750015258789
79574,UNP,2004-07-16,14.470000267028809
79575,UNP,2004-07-19,14.40999984741211
79576,UNP,2004-07-20,14.484999656677246
79577,UNP,2004-07-21,14.345000267028809
79578,UNP,2004-07-22,14.162500381469728
79579,UNP,2004-07-23,14.06999969482422
79580,UNP,2004-07-26,13.914999961853027
79581,UNP,2004-07-27,13.772500038146973
79582,UNP,2004-07-28,13.989999771118164
79583,UNP,2004-07-29,14.112500190734863
79584,UNP,2004-07-30,14.085000038146973
79585,UNP,2004-08-02,14.077500343322754
79586,UNP,2004-08-03,14.0600004196167
79587,UNP,2004-08-04,14.125
79588,UNP,2004-08-05,14.112500190734863
79589,UNP,2004-08-06,13.789999961853027
79590,UNP,2004-08-09,13.774999618530272
79591,UNP,2004-08-10,13.922499656677246
79592,UNP,2004-08-11,14.03499984741211
79593,UNP,2004-08-12,13.78499984741211
79594,UNP,2004-08-13,13.8100004196167
79595,UNP,2004-08-16,13.99250030517578
79596,UNP,2004-08-17,13.927499771118164
79597,UNP,2004-08-18,14.05500030517578
79598,UNP,2004-08-19,13.907500267028809
79599,UNP,2004-08-20,14.0625
79600,UNP,2004-08-23,13.994999885559082
79601,UNP,2004-08-24,14.1274995803833
79602,UNP,2004-08-25,14.19499969482422
79603,UNP,2004-08-26,14.175000190734863
79604,UNP,2004-08-27,14.192500114440918
79605,UNP,2004-08-30,14.175000190734863
79606,UNP,2004-08-31,14.27750015258789
79607,UNP,2004-09-01,14.2475004196167
79608,UNP,2004-09-02,14.412500381469728
79609,UNP,2004-09-03,14.3100004196167
79610,UNP,2004-09-07,14.317500114440918
79611,UNP,2004-09-08,14.637499809265137
79612,UNP,2004-09-09,14.592499732971191
79613,UNP,2004-09-10,14.727499961853027
79614,UNP,2004-09-13,14.649999618530272
79615,UNP,2004-09-14,14.654999732971191
79616,UNP,2004-09-15,14.702500343322754
79617,UNP,2004-09-16,14.712499618530272
79618,UNP,2004-09-17,14.8149995803833
79619,UNP,2004-09-20,14.630000114440918
79620,UNP,2004-09-21,14.677499771118164
79621,UNP,2004-09-22,14.524999618530272
79622,UNP,2004-09-23,14.56999969482422
79623,UNP,2004-09-24,14.800000190734863
79624,UNP,2004-09-27,14.682499885559082
79625,UNP,2004-09-28,14.63249969482422
79626,UNP,2004-09-29,14.704999923706056
79627,UNP,2004-09-30,14.649999618530272
79628,UNP,2004-10-01,14.8725004196167
79629,UNP,2004-10-04,14.977499961853027
79630,UNP,2004-10-05,14.887499809265137
79631,UNP,2004-10-06,15.392499923706056
79632,UNP,2004-10-07,15.329999923706056
79633,UNP,2004-10-08,15.452500343322754
79634,UNP,2004-10-11,15.479999542236328
79635,UNP,2004-10-12,15.3774995803833
79636,UNP,2004-10-13,15.082500457763672
79637,UNP,2004-10-14,15.072500228881836
79638,UNP,2004-10-15,15.1225004196167
79639,UNP,2004-10-18,15.267499923706056
79640,UNP,2004-10-19,15.175000190734863
79641,UNP,2004-10-20,15.170000076293944
79642,UNP,2004-10-21,15.25
79643,UNP,2004-10-22,15.25
79644,UNP,2004-10-25,15.3125
79645,UNP,2004-10-26,15.55500030517578
79646,UNP,2004-10-27,15.8125
79647,UNP,2004-10-28,15.657500267028809
79648,UNP,2004-10-29,15.74250030517578
79649,UNP,2004-11-01,15.710000038146973
79650,UNP,2004-11-02,15.707500457763672
79651,UNP,2004-11-03,15.952500343322754
79652,UNP,2004-11-04,16.350000381469727
79653,UNP,2004-11-05,16.237499237060547
79654,UNP,2004-11-08,16.190000534057617
79655,UNP,2004-11-09,16.1875
79656,UNP,2004-11-10,15.984999656677246
79657,UNP,2004-11-11,16.012500762939453
79658,UNP,2004-11-12,16.172500610351562
79659,UNP,2004-11-15,16.11750030517578
79660,UNP,2004-11-16,16.0
79661,UNP,2004-11-17,15.84749984741211
79662,UNP,2004-11-18,15.824999809265137
79663,UNP,2004-11-19,15.77750015258789
79664,UNP,2004-11-22,15.862500190734863
79665,UNP,2004-11-23,15.890000343322754
79666,UNP,2004-11-24,15.8774995803833
79667,UNP,2004-11-26,15.852499961853027
79668,UNP,2004-11-29,15.789999961853027
79669,UNP,2004-11-30,15.859999656677246
79670,UNP,2004-12-01,16.202499389648438
79671,UNP,2004-12-02,16.0625
79672,UNP,2004-12-03,15.952500343322754
79673,UNP,2004-12-06,15.837499618530272
79674,UNP,2004-12-07,15.767499923706056
79675,UNP,2004-12-08,15.760000228881836
79676,UNP,2004-12-09,15.5625
79677,UNP,2004-12-10,15.364999771118164
79678,UNP,2004-12-13,15.524999618530272
79679,UNP,2004-12-14,15.77750015258789
79680,UNP,2004-12-15,15.770000457763672
79681,UNP,2004-12-16,15.529999732971191
79682,UNP,2004-12-17,15.607500076293944
79683,UNP,2004-12-20,15.5625
79684,UNP,2004-12-21,16.417499542236328
79685,UNP,2004-12-22,16.559999465942383
79686,UNP,2004-12-23,16.700000762939453
79687,UNP,2004-12-27,16.559999465942383
79688,UNP,2004-12-28,16.707500457763672
79689,UNP,2004-12-29,16.709999084472656
79690,UNP,2004-12-30,16.792499542236328
79691,UNP,2004-12-31,16.8125
79692,UNP,2005-01-03,16.860000610351562
79693,UNP,2005-01-04,16.450000762939453
79694,UNP,2005-01-05,16.299999237060547
79695,UNP,2005-01-06,16.399999618530273
79696,UNP,2005-01-07,16.200000762939453
79697,UNP,2005-01-10,16.200000762939453
79698,UNP,2005-01-11,16.084999084472656
79699,UNP,2005-01-12,15.989999771118164
79700,UNP,2005-01-13,15.4975004196167
79701,UNP,2005-01-14,15.460000038146973
79702,UNP,2005-01-18,15.550000190734863
79703,UNP,2005-01-19,15.420000076293944
79704,UNP,2005-01-20,15.232500076293944
79705,UNP,2005-01-21,15.102499961853027
79706,UNP,2005-01-24,14.734999656677246
79707,UNP,2005-01-25,14.850000381469728
79708,UNP,2005-01-26,14.71500015258789
79709,UNP,2005-01-27,14.832500457763672
79710,UNP,2005-01-28,14.725000381469728
79711,UNP,2005-01-31,14.899999618530272
79712,UNP,2005-02-01,14.899999618530272
79713,UNP,2005-02-02,14.8125
79714,UNP,2005-02-03,14.74250030517578
79715,UNP,2005-02-04,14.792499542236328
79716,UNP,2005-02-07,14.75
79717,UNP,2005-02-08,14.65250015258789
79718,UNP,2005-02-09,14.697500228881836
79719,UNP,2005-02-10,14.845000267028809
79720,UNP,2005-02-11,15.11750030517578
79721,UNP,2005-02-14,15.00749969482422
79722,UNP,2005-02-15,14.975000381469728
79723,UNP,2005-02-16,14.90250015258789
79724,UNP,2005-02-17,15.154999732971191
79725,UNP,2005-02-18,15.9399995803833
79726,UNP,2005-02-22,15.524999618530272
79727,UNP,2005-02-23,15.677499771118164
79728,UNP,2005-02-24,15.86750030517578
79729,UNP,2005-02-25,15.994999885559082
79730,UNP,2005-02-28,15.862500190734863
79731,UNP,2005-03-01,15.845000267028809
79732,UNP,2005-03-02,15.732500076293944
79733,UNP,2005-03-03,16.079999923706055
79734,UNP,2005-03-04,16.15250015258789
79735,UNP,2005-03-07,16.50749969482422
79736,UNP,2005-03-08,16.587499618530273
79737,UNP,2005-03-09,16.549999237060547
79738,UNP,2005-03-10,16.477500915527344
79739,UNP,2005-03-11,16.545000076293945
79740,UNP,2005-03-14,16.577499389648438
79741,UNP,2005-03-15,16.424999237060547
79742,UNP,2005-03-16,16.217500686645508
79743,UNP,2005-03-17,16.540000915527344
79744,UNP,2005-03-18,16.59749984741211
79745,UNP,2005-03-21,16.517499923706055
79746,UNP,2005-03-22,17.337499618530273
79747,UNP,2005-03-23,17.397499084472656
79748,UNP,2005-03-24,17.24250030517578
79749,UNP,2005-03-28,17.207500457763672
79750,UNP,2005-03-29,17.087499618530273
79751,UNP,2005-03-30,17.459999084472656
79752,UNP,2005-03-31,17.424999237060547
79753,UNP,2005-04-01,17.165000915527344
79754,UNP,2005-04-04,17.297500610351562
79755,UNP,2005-04-05,17.2450008392334
79756,UNP,2005-04-06,17.204999923706055
79757,UNP,2005-04-07,17.407499313354492
79758,UNP,2005-04-08,17.0
79759,UNP,2005-04-11,17.28499984741211
79760,UNP,2005-04-12,17.282499313354492
79761,UNP,2005-04-13,16.875
79762,UNP,2005-04-14,16.155000686645508
79763,UNP,2005-04-15,15.74250030517578
79764,UNP,2005-04-18,15.75749969482422
79765,UNP,2005-04-19,16.014999389648438
79766,UNP,2005-04-20,15.832500457763672
79767,UNP,2005-04-21,16.327499389648438
79768,UNP,2005-04-22,16.1200008392334
79769,UNP,2005-04-25,16.362499237060547
79770,UNP,2005-04-26,16.092500686645508
79771,UNP,2005-04-27,15.947500228881836
79772,UNP,2005-04-28,15.774999618530272
79773,UNP,2005-04-29,15.982500076293944
79774,UNP,2005-05-02,16.157499313354492
79775,UNP,2005-05-03,15.904999732971191
79776,UNP,2005-05-04,16.202499389648438
79777,UNP,2005-05-05,16.0674991607666
79778,UNP,2005-05-06,16.0
79779,UNP,2005-05-09,16.100000381469727
79780,UNP,2005-05-10,15.912500381469728
79781,UNP,2005-05-11,16.077499389648438
79782,UNP,2005-05-12,15.6274995803833
79783,UNP,2005-05-13,15.30500030517578
79784,UNP,2005-05-16,15.649999618530272
79785,UNP,2005-05-17,15.875
79786,UNP,2005-05-18,16.61750030517578
79787,UNP,2005-05-19,16.657499313354492
79788,UNP,2005-05-20,16.674999237060547
79789,UNP,2005-05-23,16.75
79790,UNP,2005-05-24,16.7450008392334
79791,UNP,2005-05-25,16.53499984741211
79792,UNP,2005-05-26,16.645000457763672
79793,UNP,2005-05-27,16.6299991607666
79794,UNP,2005-05-31,16.739999771118164
79795,UNP,2005-06-01,16.877500534057617
79796,UNP,2005-06-02,16.77750015258789
79797,UNP,2005-06-03,16.657499313354492
79798,UNP,2005-06-06,16.5
79799,UNP,2005-06-07,16.4950008392334
79800,UNP,2005-06-08,16.237499237060547
79801,UNP,2005-06-09,16.325000762939453
79802,UNP,2005-06-10,16.3125
79803,UNP,2005-06-13,16.332500457763672
79804,UNP,2005-06-14,16.43000030517578
79805,UNP,2005-06-15,16.417499542236328
79806,UNP,2005-06-16,16.645000457763672
79807,UNP,2005-06-17,16.704999923706055
79808,UNP,2005-06-20,16.587499618530273
79809,UNP,2005-06-21,16.43000030517578
79810,UNP,2005-06-22,16.489999771118164
79811,UNP,2005-06-23,16.3125
79812,UNP,2005-06-24,16.042499542236328
79813,UNP,2005-06-27,15.802499771118164
79814,UNP,2005-06-28,16.2549991607666
79815,UNP,2005-06-29,16.235000610351562
79816,UNP,2005-06-30,16.200000762939453
79817,UNP,2005-07-01,16.2549991607666
79818,UNP,2005-07-05,16.235000610351562
79819,UNP,2005-07-06,16.177499771118164
79820,UNP,2005-07-07,16.049999237060547
79821,UNP,2005-07-08,16.337499618530273
79822,UNP,2005-07-11,16.450000762939453
79823,UNP,2005-07-12,16.1875
79824,UNP,2005-07-13,16.139999389648438
79825,UNP,2005-07-14,16.3799991607666
79826,UNP,2005-07-15,16.274999618530273
79827,UNP,2005-07-18,16.137500762939453
79828,UNP,2005-07-19,16.0
79829,UNP,2005-07-20,16.482500076293945
79830,UNP,2005-07-21,16.997499465942383
79831,UNP,2005-07-22,17.114999771118164
79832,UNP,2005-07-25,17.03499984741211
79833,UNP,2005-07-26,17.1299991607666
79834,UNP,2005-07-27,17.274999618530273
79835,UNP,2005-07-28,17.622499465942383
79836,UNP,2005-07-29,17.577499389648438
79837,UNP,2005-08-01,17.725000381469727
79838,UNP,2005-08-02,17.797500610351562
79839,UNP,2005-08-03,17.752500534057617
79840,UNP,2005-08-04,17.5625
79841,UNP,2005-08-05,17.43000030517578
79842,UNP,2005-08-08,17.332500457763672
79843,UNP,2005-08-09,17.5
79844,UNP,2005-08-10,17.482500076293945
79845,UNP,2005-08-11,17.3799991607666
79846,UNP,2005-08-12,17.297500610351562
79847,UNP,2005-08-15,17.389999389648438
79848,UNP,2005-08-16,17.227500915527344
79849,UNP,2005-08-17,17.302499771118164
79850,UNP,2005-08-18,17.142499923706055
79851,UNP,2005-08-19,17.21500015258789
79852,UNP,2005-08-22,17.332500457763672
79853,UNP,2005-08-23,17.104999542236328
79854,UNP,2005-08-24,17.092500686645508
79855,UNP,2005-08-25,17.264999389648438
79856,UNP,2005-08-26,17.302499771118164
79857,UNP,2005-08-29,17.295000076293945
79858,UNP,2005-08-30,17.087499618530273
79859,UNP,2005-08-31,17.0674991607666
79860,UNP,2005-09-01,17.040000915527344
79861,UNP,2005-09-02,17.1200008392334
79862,UNP,2005-09-06,17.31999969482422
79863,UNP,2005-09-07,17.1200008392334
79864,UNP,2005-09-08,17.0
79865,UNP,2005-09-09,16.962499618530273
79866,UNP,2005-09-12,16.975000381469727
79867,UNP,2005-09-13,16.762500762939453
79868,UNP,2005-09-14,16.739999771118164
79869,UNP,2005-09-15,16.75
79870,UNP,2005-09-16,16.962499618530273
79871,UNP,2005-09-19,17.0674991607666
79872,UNP,2005-09-20,17.270000457763672
79873,UNP,2005-09-21,17.1825008392334
79874,UNP,2005-09-22,17.327499389648438
79875,UNP,2005-09-23,17.457500457763672
79876,UNP,2005-09-26,17.0625
79877,UNP,2005-09-27,17.137500762939453
79878,UNP,2005-09-28,17.592500686645508
79879,UNP,2005-09-29,17.782499313354492
79880,UNP,2005-09-30,17.924999237060547
79881,UNP,2005-10-03,17.907499313354492
79882,UNP,2005-10-04,17.782499313354492
79883,UNP,2005-10-05,17.489999771118164
79884,UNP,2005-10-06,17.377500534057617
79885,UNP,2005-10-07,17.649999618530273
79886,UNP,2005-10-10,17.662500381469727
79887,UNP,2005-10-11,17.514999389648438
79888,UNP,2005-10-12,17.405000686645508
79889,UNP,2005-10-13,17.332500457763672
79890,UNP,2005-10-14,17.30500030517578
79891,UNP,2005-10-17,17.362499237060547
79892,UNP,2005-10-18,17.1825008392334
79893,UNP,2005-10-19,17.575000762939453
79894,UNP,2005-10-20,17.53499984741211
79895,UNP,2005-10-21,16.77750015258789
79896,UNP,2005-10-24,17.170000076293945
79897,UNP,2005-10-25,17.264999389648438
79898,UNP,2005-10-26,17.1875
79899,UNP,2005-10-27,17.030000686645508
79900,UNP,2005-10-28,17.0625
79901,UNP,2005-10-31,17.295000076293945
79902,UNP,2005-11-01,17.354999542236328
79903,UNP,2005-11-02,17.59749984741211
79904,UNP,2005-11-03,17.75
79905,UNP,2005-11-04,17.487499237060547
79906,UNP,2005-11-07,17.68000030517578
79907,UNP,2005-11-08,17.520000457763672
79908,UNP,2005-11-09,17.6200008392334
79909,UNP,2005-11-10,17.75
79910,UNP,2005-11-11,17.6875
79911,UNP,2005-11-14,17.719999313354492
79912,UNP,2005-11-15,17.8125
79913,UNP,2005-11-16,17.75
79914,UNP,2005-11-17,18.440000534057617
79915,UNP,2005-11-18,18.75
79916,UNP,2005-11-21,18.854999542236328
79917,UNP,2005-11-22,19.07250022888184
79918,UNP,2005-11-23,19.15250015258789
79919,UNP,2005-11-25,19.212499618530277
79920,UNP,2005-11-28,19.184999465942383
79921,UNP,2005-11-29,19.232500076293945
79922,UNP,2005-11-30,19.13500022888184
79923,UNP,2005-12-01,19.302499771118164
79924,UNP,2005-12-02,19.29750061035156
79925,UNP,2005-12-05,18.9424991607666
79926,UNP,2005-12-06,18.90999984741211
79927,UNP,2005-12-07,18.78249931335449
79928,UNP,2005-12-08,18.802499771118164
79929,UNP,2005-12-09,18.95499992370605
79930,UNP,2005-12-12,18.877500534057617
79931,UNP,2005-12-13,18.975000381469727
79932,UNP,2005-12-14,19.127500534057617
79933,UNP,2005-12-15,19.40749931335449
79934,UNP,2005-12-16,19.457500457763672
79935,UNP,2005-12-19,19.26000022888184
79936,UNP,2005-12-20,19.20249938964844
79937,UNP,2005-12-21,19.65749931335449
79938,UNP,2005-12-22,20.09000015258789
79939,UNP,2005-12-23,20.087499618530277
79940,UNP,2005-12-27,19.924999237060547
79941,UNP,2005-12-28,20.040000915527344
79942,UNP,2005-12-29,20.25
79943,UNP,2005-12-30,20.127500534057617
79944,UNP,2006-01-03,20.037500381469727
79945,UNP,2006-01-04,20.020000457763672
79946,UNP,2006-01-05,19.790000915527344
79947,UNP,2006-01-06,19.645000457763672
79948,UNP,2006-01-09,19.917499542236328
79949,UNP,2006-01-10,19.875
79950,UNP,2006-01-11,19.950000762939453
79951,UNP,2006-01-12,19.780000686645508
79952,UNP,2006-01-13,19.6825008392334
79953,UNP,2006-01-17,19.674999237060547
79954,UNP,2006-01-18,20.0
79955,UNP,2006-01-19,21.2549991607666
79956,UNP,2006-01-20,20.95499992370605
79957,UNP,2006-01-23,21.459999084472656
79958,UNP,2006-01-24,21.575000762939453
79959,UNP,2006-01-25,21.332500457763672
79960,UNP,2006-01-26,21.57250022888184
79961,UNP,2006-01-27,21.790000915527344
79962,UNP,2006-01-30,22.075000762939453
79963,UNP,2006-01-31,22.114999771118164
79964,UNP,2006-02-01,21.80500030517578
79965,UNP,2006-02-02,21.5
79966,UNP,2006-02-03,21.417499542236328
79967,UNP,2006-02-06,21.424999237060547
79968,UNP,2006-02-07,21.165000915527344
79969,UNP,2006-02-08,21.270000457763672
79970,UNP,2006-02-09,21.32749938964844
79971,UNP,2006-02-10,21.57749938964844
79972,UNP,2006-02-13,21.502500534057617
79973,UNP,2006-02-14,22.167499542236328
79974,UNP,2006-02-15,22.47249984741211
79975,UNP,2006-02-16,22.395000457763672
79976,UNP,2006-02-17,22.184999465942383
79977,UNP,2006-02-21,22.280000686645508
79978,UNP,2006-02-22,22.44499969482422
79979,UNP,2006-02-23,22.100000381469727
79980,UNP,2006-02-24,22.114999771118164
79981,UNP,2006-02-27,22.52750015258789
79982,UNP,2006-02-28,22.137500762939453
79983,UNP,2006-03-01,22.362499237060547
79984,UNP,2006-03-02,22.20499992370605
79985,UNP,2006-03-03,22.45499992370605
79986,UNP,2006-03-06,22.09499931335449
79987,UNP,2006-03-07,21.732500076293945
79988,UNP,2006-03-08,21.272499084472656
79989,UNP,2006-03-09,21.23500061035156
79990,UNP,2006-03-10,21.440000534057617
79991,UNP,2006-03-13,21.424999237060547
79992,UNP,2006-03-14,21.302499771118164
79993,UNP,2006-03-15,22.5625
79994,UNP,2006-03-16,22.5049991607666
79995,UNP,2006-03-17,22.76749992370605
79996,UNP,2006-03-20,22.89249992370605
79997,UNP,2006-03-21,22.712499618530277
79998,UNP,2006-03-22,23.037500381469727
79999,UNP,2006-03-23,23.0
80000,UNP,2006-03-24,23.045000076293945
80001,UNP,2006-03-27,23.270000457763672
80002,UNP,2006-03-28,23.13249969482422
80003,UNP,2006-03-29,23.1924991607666
80004,UNP,2006-03-30,23.165000915527344
80005,UNP,2006-03-31,23.337499618530277
80006,UNP,2006-04-03,23.667499542236328
80007,UNP,2006-04-04,23.927499771118164
80008,UNP,2006-04-05,23.920000076293945
80009,UNP,2006-04-06,23.78249931335449
80010,UNP,2006-04-07,23.40749931335449
80011,UNP,2006-04-10,23.19499969482422
80012,UNP,2006-04-11,23.01000022888184
80013,UNP,2006-04-12,23.24250030517578
80014,UNP,2006-04-13,23.3799991607666
80015,UNP,2006-04-17,23.155000686645508
80016,UNP,2006-04-18,23.9950008392334
80017,UNP,2006-04-19,23.75749969482422
80018,UNP,2006-04-20,23.627500534057617
80019,UNP,2006-04-21,23.987499237060547
80020,UNP,2006-04-24,24.302499771118164
80021,UNP,2006-04-25,23.76749992370605
80022,UNP,2006-04-26,23.55500030517578
80023,UNP,2006-04-27,22.95499992370605
80024,UNP,2006-04-28,22.802499771118164
80025,UNP,2006-05-01,23.07749938964844
80026,UNP,2006-05-02,23.520000457763672
80027,UNP,2006-05-03,23.32250022888184
80028,UNP,2006-05-04,23.375
80029,UNP,2006-05-05,23.3125
80030,UNP,2006-05-08,23.399999618530277
80031,UNP,2006-05-09,24.0674991607666
80032,UNP,2006-05-10,24.190000534057617
80033,UNP,2006-05-11,24.149999618530277
80034,UNP,2006-05-12,23.592500686645508
80035,UNP,2006-05-15,23.592500686645508
80036,UNP,2006-05-16,23.497499465942383
80037,UNP,2006-05-17,23.302499771118164
80038,UNP,2006-05-18,22.94499969482422
80039,UNP,2006-05-19,22.924999237060547
80040,UNP,2006-05-22,23.065000534057617
80041,UNP,2006-05-23,22.98500061035156
80042,UNP,2006-05-24,22.825000762939453
80043,UNP,2006-05-25,23.09000015258789
80044,UNP,2006-05-26,23.165000915527344
80045,UNP,2006-05-30,22.709999084472656
80046,UNP,2006-05-31,23.200000762939453
80047,UNP,2006-06-01,23.315000534057617
80048,UNP,2006-06-02,23.512500762939453
80049,UNP,2006-06-05,22.82749938964844
80050,UNP,2006-06-06,22.497499465942383
80051,UNP,2006-06-07,21.792499542236328
80052,UNP,2006-06-08,21.989999771118164
80053,UNP,2006-06-09,21.614999771118164
80054,UNP,2006-06-12,21.32999992370605
80055,UNP,2006-06-13,21.627500534057617
80056,UNP,2006-06-14,21.897499084472656
80057,UNP,2006-06-15,22.545000076293945
80058,UNP,2006-06-16,22.440000534057617
80059,UNP,2006-06-19,22.02750015258789
80060,UNP,2006-06-20,21.825000762939453
80061,UNP,2006-06-21,22.487499237060547
80062,UNP,2006-06-22,22.427499771118164
80063,UNP,2006-06-23,22.200000762939453
80064,UNP,2006-06-26,22.252500534057617
80065,UNP,2006-06-27,22.040000915527344
80066,UNP,2006-06-28,22.362499237060547
80067,UNP,2006-06-29,22.88500022888184
80068,UNP,2006-06-30,23.239999771118164
80069,UNP,2006-07-03,23.0575008392334
80070,UNP,2006-07-05,23.030000686645508
80071,UNP,2006-07-06,22.707500457763672
80072,UNP,2006-07-07,22.530000686645508
80073,UNP,2006-07-10,22.59000015258789
80074,UNP,2006-07-11,22.5575008392334
80075,UNP,2006-07-12,22.0575008392334
80076,UNP,2006-07-13,21.862499237060547
80077,UNP,2006-07-14,21.540000915527344
80078,UNP,2006-07-17,21.165000915527344
80079,UNP,2006-07-18,21.59749984741211
80080,UNP,2006-07-19,21.850000381469727
80081,UNP,2006-07-20,21.002500534057617
80082,UNP,2006-07-21,20.76000022888184
80083,UNP,2006-07-24,21.354999542236328
80084,UNP,2006-07-25,21.059999465942383
80085,UNP,2006-07-26,20.774999618530277
80086,UNP,2006-07-27,20.9424991607666
80087,UNP,2006-07-28,21.30500030517578
80088,UNP,2006-07-31,21.25
80089,UNP,2006-08-01,20.78499984741211
80090,UNP,2006-08-02,21.190000534057617
80091,UNP,2006-08-03,21.729999542236328
80092,UNP,2006-08-04,20.962499618530277
80093,UNP,2006-08-07,20.247499465942383
80094,UNP,2006-08-08,20.200000762939453
80095,UNP,2006-08-09,19.717500686645508
80096,UNP,2006-08-10,20.102500915527344
80097,UNP,2006-08-11,19.802499771118164
80098,UNP,2006-08-14,19.895000457763672
80099,UNP,2006-08-15,20.530000686645508
80100,UNP,2006-08-16,21.147499084472656
80101,UNP,2006-08-17,21.075000762939453
80102,UNP,2006-08-18,20.934999465942383
80103,UNP,2006-08-21,20.38249969482422
80104,UNP,2006-08-22,20.399999618530277
80105,UNP,2006-08-23,20.375
80106,UNP,2006-08-24,20.14249992370605
80107,UNP,2006-08-25,20.23500061035156
80108,UNP,2006-08-28,20.165000915527344
80109,UNP,2006-08-29,20.022499084472656
80110,UNP,2006-08-30,20.030000686645508
80111,UNP,2006-08-31,20.087499618530277
80112,UNP,2006-09-01,20.13500022888184
80113,UNP,2006-09-05,20.1875
80114,UNP,2006-09-06,20.065000534057617
80115,UNP,2006-09-07,19.96999931335449
80116,UNP,2006-09-08,20.024999618530277
80117,UNP,2006-09-11,19.96999931335449
80118,UNP,2006-09-12,20.487499237060547
80119,UNP,2006-09-13,21.184999465942383
80120,UNP,2006-09-14,21.295000076293945
80121,UNP,2006-09-15,20.950000762939453
80122,UNP,2006-09-18,21.51499938964844
80123,UNP,2006-09-19,21.24250030517578
80124,UNP,2006-09-20,21.149999618530277
80125,UNP,2006-09-21,20.80500030517578
80126,UNP,2006-09-22,20.854999542236328
80127,UNP,2006-09-25,21.104999542236328
80128,UNP,2006-09-26,21.512500762939453
80129,UNP,2006-09-27,21.912500381469727
80130,UNP,2006-09-28,21.8799991607666
80131,UNP,2006-09-29,22.0
80132,UNP,2006-10-02,21.790000915527344
80133,UNP,2006-10-03,21.90749931335449
80134,UNP,2006-10-04,22.38500022888184
80135,UNP,2006-10-05,22.482500076293945
80136,UNP,2006-10-06,22.21500015258789
80137,UNP,2006-10-09,22.332500457763672
80138,UNP,2006-10-10,22.600000381469727
80139,UNP,2006-10-11,22.5
80140,UNP,2006-10-12,22.69499969482422
80141,UNP,2006-10-13,22.770000457763672
80142,UNP,2006-10-16,23.084999084472656
80143,UNP,2006-10-17,22.877500534057617
80144,UNP,2006-10-18,22.825000762939453
80145,UNP,2006-10-19,22.837499618530277
80146,UNP,2006-10-20,22.707500457763672
80147,UNP,2006-10-23,22.799999237060547
80148,UNP,2006-10-24,22.875
80149,UNP,2006-10-25,22.94499969482422
80150,UNP,2006-10-26,22.780000686645508
80151,UNP,2006-10-27,22.71500015258789
80152,UNP,2006-10-30,22.732500076293945
80153,UNP,2006-10-31,22.65749931335449
80154,UNP,2006-11-01,22.690000534057617
80155,UNP,2006-11-02,22.71500015258789
80156,UNP,2006-11-03,22.54750061035156
80157,UNP,2006-11-06,22.802499771118164
80158,UNP,2006-11-07,22.76499938964844
80159,UNP,2006-11-08,22.924999237060547
80160,UNP,2006-11-09,22.670000076293945
80161,UNP,2006-11-10,22.78499984741211
80162,UNP,2006-11-13,23.137500762939453
80163,UNP,2006-11-14,22.86750030517578
80164,UNP,2006-11-15,22.809999465942383
80165,UNP,2006-11-16,22.997499465942383
80166,UNP,2006-11-17,22.837499618530277
80167,UNP,2006-11-20,22.837499618530277
80168,UNP,2006-11-21,22.872499465942383
80169,UNP,2006-11-22,23.15749931335449
80170,UNP,2006-11-24,22.862499237060547
80171,UNP,2006-11-27,22.69499969482422
80172,UNP,2006-11-28,22.38500022888184
80173,UNP,2006-11-29,22.50749969482422
80174,UNP,2006-11-30,22.6299991607666
80175,UNP,2006-12-01,22.6200008392334
80176,UNP,2006-12-04,23.02750015258789
80177,UNP,2006-12-05,23.987499237060547
80178,UNP,2006-12-06,23.40999984741211
80179,UNP,2006-12-07,23.295000076293945
80180,UNP,2006-12-08,23.200000762939453
80181,UNP,2006-12-11,23.47249984741211
80182,UNP,2006-12-12,23.20249938964844
80183,UNP,2006-12-13,23.127500534057617
80184,UNP,2006-12-14,23.655000686645508
80185,UNP,2006-12-15,23.482500076293945
80186,UNP,2006-12-18,23.350000381469727
80187,UNP,2006-12-19,23.155000686645508
80188,UNP,2006-12-20,22.850000381469727
80189,UNP,2006-12-21,22.799999237060547
80190,UNP,2006-12-22,22.65250015258789
80191,UNP,2006-12-26,22.832500457763672
80192,UNP,2006-12-27,22.9375
80193,UNP,2006-12-28,23.0
80194,UNP,2006-12-29,23.0049991607666
80195,UNP,2007-01-03,23.1200008392334
80196,UNP,2007-01-04,22.950000762939453
80197,UNP,2007-01-05,22.665000915527344
80198,UNP,2007-01-08,22.700000762939453
80199,UNP,2007-01-09,22.712499618530277
80200,UNP,2007-01-10,22.53249931335449
80201,UNP,2007-01-11,22.625
80202,UNP,2007-01-12,22.989999771118164
80203,UNP,2007-01-16,23.857500076293945
80204,UNP,2007-01-17,23.51000022888184
80205,UNP,2007-01-18,24.18000030517578
80206,UNP,2007-01-19,24.082500457763672
80207,UNP,2007-01-22,23.82749938964844
80208,UNP,2007-01-23,24.55500030517578
80209,UNP,2007-01-24,24.239999771118164
80210,UNP,2007-01-25,24.122499465942383
80211,UNP,2007-01-26,23.857500076293945
80212,UNP,2007-01-29,23.88999938964844
80213,UNP,2007-01-30,24.2450008392334
80214,UNP,2007-01-31,25.25
80215,UNP,2007-02-01,25.709999084472656
80216,UNP,2007-02-02,25.600000381469727
80217,UNP,2007-02-05,25.61000061035156
80218,UNP,2007-02-06,24.98500061035156
80219,UNP,2007-02-07,25.037500381469727
80220,UNP,2007-02-08,25.145000457763672
80221,UNP,2007-02-09,24.90999984741211
80222,UNP,2007-02-12,24.940000534057617
80223,UNP,2007-02-13,25.70249938964844
80224,UNP,2007-02-14,26.122499465942383
80225,UNP,2007-02-15,25.559999465942383
80226,UNP,2007-02-16,25.4325008392334
80227,UNP,2007-02-20,25.674999237060547
80228,UNP,2007-02-21,26.07749938964844
80229,UNP,2007-02-22,26.02750015258789
80230,UNP,2007-02-23,25.96999931335449
80231,UNP,2007-02-26,25.43000030517578
80232,UNP,2007-02-27,24.497499465942383
80233,UNP,2007-02-28,24.645000457763672
80234,UNP,2007-03-01,24.72249984741211
80235,UNP,2007-03-02,24.45499992370605
80236,UNP,2007-03-05,24.02750015258789
80237,UNP,2007-03-06,24.052499771118164
80238,UNP,2007-03-07,24.375
80239,UNP,2007-03-08,24.770000457763672
80240,UNP,2007-03-09,24.684999465942383
80241,UNP,2007-03-12,25.34000015258789
80242,UNP,2007-03-13,24.51499938964844
80243,UNP,2007-03-14,24.39249992370605
80244,UNP,2007-03-15,24.670000076293945
80245,UNP,2007-03-16,24.987499237060547
80246,UNP,2007-03-19,24.90250015258789
80247,UNP,2007-03-20,25.11000061035156
80248,UNP,2007-03-21,25.325000762939453
80249,UNP,2007-03-22,25.092500686645508
80250,UNP,2007-03-23,26.049999237060547
80251,UNP,2007-03-26,25.65749931335449
80252,UNP,2007-03-27,25.23500061035156
80253,UNP,2007-03-28,25.01000022888184
80254,UNP,2007-03-29,25.325000762939453
80255,UNP,2007-03-30,25.387500762939453
80256,UNP,2007-04-02,25.49250030517578
80257,UNP,2007-04-03,25.774999618530277
80258,UNP,2007-04-04,25.7549991607666
80259,UNP,2007-04-05,25.799999237060547
80260,UNP,2007-04-09,26.787500381469727
80261,UNP,2007-04-10,26.877500534057617
80262,UNP,2007-04-11,26.602500915527344
80263,UNP,2007-04-12,27.7549991607666
80264,UNP,2007-04-13,27.44499969482422
80265,UNP,2007-04-16,27.857500076293945
80266,UNP,2007-04-17,27.614999771118164
80267,UNP,2007-04-18,28.44499969482422
80268,UNP,2007-04-19,29.11750030517578
80269,UNP,2007-04-20,29.302499771118164
80270,UNP,2007-04-23,29.149999618530277
80271,UNP,2007-04-24,28.98500061035156
80272,UNP,2007-04-25,29.09000015258789
80273,UNP,2007-04-26,28.6924991607666
80274,UNP,2007-04-27,28.959999084472656
80275,UNP,2007-04-30,28.5625
80276,UNP,2007-05-01,28.05500030517578
80277,UNP,2007-05-02,28.354999542236328
80278,UNP,2007-05-03,29.137500762939453
80279,UNP,2007-05-04,29.15999984741211
80280,UNP,2007-05-07,29.11000061035156
80281,UNP,2007-05-08,29.38500022888184
80282,UNP,2007-05-09,29.38500022888184
80283,UNP,2007-05-10,29.0049991607666
80284,UNP,2007-05-11,29.225000381469727
80285,UNP,2007-05-14,29.352500915527344
80286,UNP,2007-05-15,29.57250022888184
80287,UNP,2007-05-16,29.84749984741211
80288,UNP,2007-05-17,30.20249938964844
80289,UNP,2007-05-18,29.962499618530277
80290,UNP,2007-05-21,29.770000457763672
80291,UNP,2007-05-22,29.63999938964844
80292,UNP,2007-05-23,29.725000381469727
80293,UNP,2007-05-24,29.315000534057617
80294,UNP,2007-05-25,29.489999771118164
80295,UNP,2007-05-29,29.665000915527344
80296,UNP,2007-05-30,29.70499992370605
80297,UNP,2007-05-31,30.170000076293945
80298,UNP,2007-06-01,30.50749969482422
80299,UNP,2007-06-04,30.482500076293945
80300,UNP,2007-06-05,30.2450008392334
80301,UNP,2007-06-06,29.540000915527344
80302,UNP,2007-06-07,28.70499992370605
80303,UNP,2007-06-08,29.162500381469727
80304,UNP,2007-06-11,28.917499542236328
80305,UNP,2007-06-12,28.32749938964844
80306,UNP,2007-06-13,29.1825008392334
80307,UNP,2007-06-14,29.545000076293945
80308,UNP,2007-06-15,30.065000534057617
80309,UNP,2007-06-18,29.872499465942383
80310,UNP,2007-06-19,29.8799991607666
80311,UNP,2007-06-20,29.32749938964844
80312,UNP,2007-06-21,29.5
80313,UNP,2007-06-22,29.022499084472656
80314,UNP,2007-06-25,28.674999237060547
80315,UNP,2007-06-26,28.3700008392334
80316,UNP,2007-06-27,28.674999237060547
80317,UNP,2007-06-28,28.774999618530277
80318,UNP,2007-06-29,28.787500381469727
80319,UNP,2007-07-02,29.059999465942383
80320,UNP,2007-07-03,29.1825008392334
80321,UNP,2007-07-05,29.0
80322,UNP,2007-07-06,29.20249938964844
80323,UNP,2007-07-09,29.21500015258789
80324,UNP,2007-07-10,28.76749992370605
80325,UNP,2007-07-11,29.4375
80326,UNP,2007-07-12,29.9325008392334
80327,UNP,2007-07-13,30.200000762939453
80328,UNP,2007-07-16,30.545000076293945
80329,UNP,2007-07-17,30.975000381469727
80330,UNP,2007-07-18,31.477500915527344
80331,UNP,2007-07-19,31.434999465942383
80332,UNP,2007-07-20,31.467500686645508
80333,UNP,2007-07-23,31.82999992370605
80334,UNP,2007-07-24,31.247499465942383
80335,UNP,2007-07-25,30.70249938964844
80336,UNP,2007-07-26,30.024999618530277
80337,UNP,2007-07-27,29.780000686645508
80338,UNP,2007-07-30,30.174999237060547
80339,UNP,2007-07-31,29.78499984741211
80340,UNP,2007-08-01,29.834999084472656
80341,UNP,2007-08-02,29.997499465942383
80342,UNP,2007-08-03,28.5625
80343,UNP,2007-08-06,28.67250061035156
80344,UNP,2007-08-07,29.217500686645508
80345,UNP,2007-08-08,29.76499938964844
80346,UNP,2007-08-09,28.924999237060547
80347,UNP,2007-08-10,29.162500381469727
80348,UNP,2007-08-13,29.49250030517578
80349,UNP,2007-08-14,28.28499984741211
80350,UNP,2007-08-15,26.912500381469727
80351,UNP,2007-08-16,26.25
80352,UNP,2007-08-17,26.482500076293945
80353,UNP,2007-08-20,27.9325008392334
80354,UNP,2007-08-21,27.405000686645508
80355,UNP,2007-08-22,28.217500686645508
80356,UNP,2007-08-23,27.415000915527344
80357,UNP,2007-08-24,27.76749992370605
80358,UNP,2007-08-27,27.377500534057617
80359,UNP,2007-08-28,26.70499992370605
80360,UNP,2007-08-29,27.482500076293945
80361,UNP,2007-08-30,26.96500015258789
80362,UNP,2007-08-31,27.89249992370605
80363,UNP,2007-09-04,28.137500762939453
80364,UNP,2007-09-05,27.28249931335449
80365,UNP,2007-09-06,27.31999969482422
80366,UNP,2007-09-07,27.02750015258789
80367,UNP,2007-09-10,26.479999542236328
80368,UNP,2007-09-11,27.1200008392334
80369,UNP,2007-09-12,27.17250061035156
80370,UNP,2007-09-13,28.170000076293945
80371,UNP,2007-09-14,27.957500457763672
80372,UNP,2007-09-17,27.75
80373,UNP,2007-09-18,29.065000534057617
80374,UNP,2007-09-19,28.707500457763672
80375,UNP,2007-09-20,28.01499938964844
80376,UNP,2007-09-21,28.217500686645508
80377,UNP,2007-09-24,27.84749984741211
80378,UNP,2007-09-25,27.725000381469727
80379,UNP,2007-09-26,28.09000015258789
80380,UNP,2007-09-27,28.44499969482422
80381,UNP,2007-09-28,28.26499938964844
80382,UNP,2007-10-01,28.57999992370605
80383,UNP,2007-10-02,28.332500457763672
80384,UNP,2007-10-03,27.7549991607666
80385,UNP,2007-10-04,28.09000015258789
80386,UNP,2007-10-05,29.337499618530277
80387,UNP,2007-10-08,29.34000015258789
80388,UNP,2007-10-09,29.53499984741211
80389,UNP,2007-10-10,29.420000076293945
80390,UNP,2007-10-11,29.600000381469727
80391,UNP,2007-10-12,29.8799991607666
80392,UNP,2007-10-15,29.540000915527344
80393,UNP,2007-10-16,29.045000076293945
80394,UNP,2007-10-17,29.7450008392334
80395,UNP,2007-10-18,31.482500076293945
80396,UNP,2007-10-19,30.655000686645508
80397,UNP,2007-10-22,31.3125
80398,UNP,2007-10-23,32.4900016784668
80399,UNP,2007-10-24,32.25749969482422
80400,UNP,2007-10-25,31.81999969482422
80401,UNP,2007-10-26,31.975000381469727
80402,UNP,2007-10-29,31.8700008392334
80403,UNP,2007-10-30,31.552499771118164
80404,UNP,2007-10-31,32.0099983215332
80405,UNP,2007-11-01,31.1875
80406,UNP,2007-11-02,31.5
80407,UNP,2007-11-05,31.40250015258789
80408,UNP,2007-11-06,31.717500686645508
80409,UNP,2007-11-07,31.14249992370605
80410,UNP,2007-11-08,31.6200008392334
80411,UNP,2007-11-09,31.162500381469727
80412,UNP,2007-11-12,30.899999618530277
80413,UNP,2007-11-13,31.3700008392334
80414,UNP,2007-11-14,31.092500686645508
80415,UNP,2007-11-15,31.107500076293945
80416,UNP,2007-11-16,31.6200008392334
80417,UNP,2007-11-19,31.174999237060547
80418,UNP,2007-11-20,31.612499237060547
80419,UNP,2007-11-21,30.727500915527344
80420,UNP,2007-11-23,31.170000076293945
80421,UNP,2007-11-26,30.34000015258789
80422,UNP,2007-11-27,31.102500915527344
80423,UNP,2007-11-28,31.72249984741211
80424,UNP,2007-11-29,31.3700008392334
80425,UNP,2007-11-30,31.53499984741211
80426,UNP,2007-12-03,31.57749938964844
80427,UNP,2007-12-04,31.684999465942383
80428,UNP,2007-12-05,32.32500076293945
80429,UNP,2007-12-06,33.537498474121094
80430,UNP,2007-12-07,33.709999084472656
80431,UNP,2007-12-10,33.814998626708984
80432,UNP,2007-12-11,32.65999984741211
80433,UNP,2007-12-12,33.14250183105469
80434,UNP,2007-12-13,33.45000076293945
80435,UNP,2007-12-14,32.63999938964844
80436,UNP,2007-12-17,32.2400016784668
80437,UNP,2007-12-18,32.35749816894531
80438,UNP,2007-12-19,31.15250015258789
80439,UNP,2007-12-20,30.825000762939453
80440,UNP,2007-12-21,31.5049991607666
80441,UNP,2007-12-24,32.11750030517578
80442,UNP,2007-12-26,32.0
80443,UNP,2007-12-27,31.825000762939453
80444,UNP,2007-12-28,31.9325008392334
80445,UNP,2007-12-31,31.405000686645508
80446,UNP,2008-01-02,31.059999465942383
80447,UNP,2008-01-03,30.96500015258789
80448,UNP,2008-01-04,30.01000022888184
80449,UNP,2008-01-07,29.747499465942383
80450,UNP,2008-01-08,28.815000534057617
80451,UNP,2008-01-09,28.6299991607666
80452,UNP,2008-01-10,29.212499618530277
80453,UNP,2008-01-11,28.52750015258789
80454,UNP,2008-01-14,28.809999465942383
80455,UNP,2008-01-15,28.07250022888184
80456,UNP,2008-01-16,28.225000381469727
80457,UNP,2008-01-17,27.26000022888184
80458,UNP,2008-01-18,27.612499237060547
80459,UNP,2008-01-22,27.592500686645508
80460,UNP,2008-01-23,29.252500534057617
80461,UNP,2008-01-24,30.239999771118164
80462,UNP,2008-01-25,29.95249938964844
80463,UNP,2008-01-28,30.30500030517578
80464,UNP,2008-01-29,30.362499237060547
80465,UNP,2008-01-30,30.239999771118164
80466,UNP,2008-01-31,31.190000534057617
80467,UNP,2008-02-01,31.99250030517578
80468,UNP,2008-02-04,31.424999237060547
80469,UNP,2008-02-05,30.65749931335449
80470,UNP,2008-02-06,30.78499984741211
80471,UNP,2008-02-07,31.0674991607666
80472,UNP,2008-02-08,31.337499618530277
80473,UNP,2008-02-11,31.375
80474,UNP,2008-02-12,31.395000457763672
80475,UNP,2008-02-13,31.489999771118164
80476,UNP,2008-02-14,31.1825008392334
80477,UNP,2008-02-15,31.200000762939453
80478,UNP,2008-02-19,30.6875
80479,UNP,2008-02-20,30.99250030517578
80480,UNP,2008-02-21,30.80500030517578
80481,UNP,2008-02-22,31.03249931335449
80482,UNP,2008-02-25,31.665000915527344
80483,UNP,2008-02-26,32.27750015258789
80484,UNP,2008-02-27,31.9375
80485,UNP,2008-02-28,31.565000534057617
80486,UNP,2008-02-29,31.190000534057617
80487,UNP,2008-03-03,30.962499618530277
80488,UNP,2008-03-04,30.8799991607666
80489,UNP,2008-03-05,31.4375
80490,UNP,2008-03-06,30.247499465942383
80491,UNP,2008-03-07,29.915000915527344
80492,UNP,2008-03-10,29.6924991607666
80493,UNP,2008-03-11,31.13500022888184
80494,UNP,2008-03-12,30.84749984741211
80495,UNP,2008-03-13,30.84499931335449
80496,UNP,2008-03-14,30.6875
80497,UNP,2008-03-17,30.54750061035156
80498,UNP,2008-03-18,32.32500076293945
80499,UNP,2008-03-19,31.075000762939453
80500,UNP,2008-03-20,30.51499938964844
80501,UNP,2008-03-24,31.38999938964844
80502,UNP,2008-03-25,32.252498626708984
80503,UNP,2008-03-26,31.967500686645508
80504,UNP,2008-03-27,31.395000457763672
80505,UNP,2008-03-28,31.2549991607666
80506,UNP,2008-03-31,31.34499931335449
80507,UNP,2008-04-01,31.987499237060547
80508,UNP,2008-04-02,32.407501220703125
80509,UNP,2008-04-03,33.01750183105469
80510,UNP,2008-04-04,33.415000915527344
80511,UNP,2008-04-07,33.36000061035156
80512,UNP,2008-04-08,33.369998931884766
80513,UNP,2008-04-09,32.467498779296875
80514,UNP,2008-04-10,32.5
80515,UNP,2008-04-11,32.5525016784668
80516,UNP,2008-04-14,32.842498779296875
80517,UNP,2008-04-15,32.724998474121094
80518,UNP,2008-04-16,34.14250183105469
80519,UNP,2008-04-17,33.88750076293945
80520,UNP,2008-04-18,34.52000045776367
80521,UNP,2008-04-21,34.45000076293945
80522,UNP,2008-04-22,34.20500183105469
80523,UNP,2008-04-23,33.78499984741211
80524,UNP,2008-04-24,34.5099983215332
80525,UNP,2008-04-25,35.147499084472656
80526,UNP,2008-04-28,35.400001525878906
80527,UNP,2008-04-29,35.98249816894531
80528,UNP,2008-04-30,36.29750061035156
80529,UNP,2008-05-01,36.657501220703125
80530,UNP,2008-05-02,36.720001220703125
80531,UNP,2008-05-05,36.70750045776367
80532,UNP,2008-05-06,37.23249816894531
80533,UNP,2008-05-07,36.26750183105469
80534,UNP,2008-05-08,36.79750061035156
80535,UNP,2008-05-09,36.56999969482422
80536,UNP,2008-05-12,36.91249847412109
80537,UNP,2008-05-13,37.26499938964844
80538,UNP,2008-05-14,37.48749923706055
80539,UNP,2008-05-15,38.0
80540,UNP,2008-05-16,38.25
80541,UNP,2008-05-19,38.375
80542,UNP,2008-05-20,38.39500045776367
80543,UNP,2008-05-21,38.27000045776367
80544,UNP,2008-05-22,38.61000061035156
80545,UNP,2008-05-23,38.040000915527344
80546,UNP,2008-05-27,39.47499847412109
80547,UNP,2008-05-28,39.39500045776367
80548,UNP,2008-05-29,40.17499923706055
80549,UNP,2008-05-30,41.15499877929688
80550,UNP,2008-06-02,40.59000015258789
80551,UNP,2008-06-03,39.85499954223633
80552,UNP,2008-06-04,39.81999969482422
80553,UNP,2008-06-05,40.85499954223633
80554,UNP,2008-06-06,38.97499847412109
80555,UNP,2008-06-09,39.86000061035156
80556,UNP,2008-06-10,39.27999877929688
80557,UNP,2008-06-11,37.04999923706055
80558,UNP,2008-06-12,37.70500183105469
80559,UNP,2008-06-13,37.78499984741211
80560,UNP,2008-06-16,38.02999877929688
80561,UNP,2008-06-17,36.23500061035156
80562,UNP,2008-06-18,37.90999984741211
80563,UNP,2008-06-19,38.900001525878906
80564,UNP,2008-06-20,38.43999862670898
80565,UNP,2008-06-23,37.77000045776367
80566,UNP,2008-06-24,36.8849983215332
80567,UNP,2008-06-25,37.43999862670898
80568,UNP,2008-06-26,36.494998931884766
80569,UNP,2008-06-27,36.915000915527344
80570,UNP,2008-06-30,37.75
80571,UNP,2008-07-01,36.82500076293945
80572,UNP,2008-07-02,35.10499954223633
80573,UNP,2008-07-03,35.42499923706055
80574,UNP,2008-07-07,35.15999984741211
80575,UNP,2008-07-08,36.90499877929688
80576,UNP,2008-07-09,35.66999816894531
80577,UNP,2008-07-10,36.095001220703125
80578,UNP,2008-07-11,35.959999084472656
80579,UNP,2008-07-14,35.654998779296875
80580,UNP,2008-07-15,34.845001220703125
80581,UNP,2008-07-16,36.72499847412109
80582,UNP,2008-07-17,36.59999847412109
80583,UNP,2008-07-18,36.27000045776367
80584,UNP,2008-07-21,36.255001068115234
80585,UNP,2008-07-22,37.07500076293945
80586,UNP,2008-07-23,38.665000915527344
80587,UNP,2008-07-24,38.59000015258789
80588,UNP,2008-07-25,38.744998931884766
80589,UNP,2008-07-28,38.290000915527344
80590,UNP,2008-07-29,40.505001068115234
80591,UNP,2008-07-30,41.625
80592,UNP,2008-07-31,41.220001220703125
80593,UNP,2008-08-01,39.720001220703125
80594,UNP,2008-08-04,39.994998931884766
80595,UNP,2008-08-05,41.095001220703125
80596,UNP,2008-08-06,41.025001525878906
80597,UNP,2008-08-07,40.65499877929688
80598,UNP,2008-08-08,41.59000015258789
80599,UNP,2008-08-11,39.625
80600,UNP,2008-08-12,38.06999969482422
80601,UNP,2008-08-13,38.28499984741211
80602,UNP,2008-08-14,38.81499862670898
80603,UNP,2008-08-15,38.435001373291016
80604,UNP,2008-08-18,38.31999969482422
80605,UNP,2008-08-19,38.31499862670898
80606,UNP,2008-08-20,38.915000915527344
80607,UNP,2008-08-21,38.9900016784668
80608,UNP,2008-08-22,39.775001525878906
80609,UNP,2008-08-25,39.7599983215332
80610,UNP,2008-08-26,40.560001373291016
80611,UNP,2008-08-27,41.084999084472656
80612,UNP,2008-08-28,41.869998931884766
80613,UNP,2008-08-29,41.95000076293945
80614,UNP,2008-09-02,40.97999954223633
80615,UNP,2008-09-03,40.275001525878906
80616,UNP,2008-09-04,37.8650016784668
80617,UNP,2008-09-05,37.72999954223633
80618,UNP,2008-09-08,37.72499847412109
80619,UNP,2008-09-09,35.38999938964844
80620,UNP,2008-09-10,36.90499877929688
80621,UNP,2008-09-11,39.31999969482422
80622,UNP,2008-09-12,38.900001525878906
80623,UNP,2008-09-15,36.2599983215332
80624,UNP,2008-09-16,36.58000183105469
80625,UNP,2008-09-17,36.380001068115234
80626,UNP,2008-09-18,36.90499877929688
80627,UNP,2008-09-19,38.3650016784668
80628,UNP,2008-09-22,36.43000030517578
80629,UNP,2008-09-23,36.8650016784668
80630,UNP,2008-09-24,35.90999984741211
80631,UNP,2008-09-25,36.16999816894531
80632,UNP,2008-09-26,36.6349983215332
80633,UNP,2008-09-29,34.57500076293945
80634,UNP,2008-09-30,35.58000183105469
80635,UNP,2008-10-01,34.720001220703125
80636,UNP,2008-10-02,31.049999237060547
80637,UNP,2008-10-03,30.905000686645508
80638,UNP,2008-10-06,30.625
80639,UNP,2008-10-07,30.075000762939453
80640,UNP,2008-10-08,30.395000457763672
80641,UNP,2008-10-09,28.440000534057617
80642,UNP,2008-10-10,29.0
80643,UNP,2008-10-13,31.625
80644,UNP,2008-10-14,31.479999542236328
80645,UNP,2008-10-15,27.06999969482422
80646,UNP,2008-10-16,27.670000076293945
80647,UNP,2008-10-17,27.7450008392334
80648,UNP,2008-10-20,29.440000534057617
80649,UNP,2008-10-21,29.209999084472656
80650,UNP,2008-10-22,28.434999465942383
80651,UNP,2008-10-23,29.125
80652,UNP,2008-10-24,29.13999938964844
80653,UNP,2008-10-27,27.81999969482422
80654,UNP,2008-10-28,29.959999084472656
80655,UNP,2008-10-29,31.684999465942383
80656,UNP,2008-10-30,31.81999969482422
80657,UNP,2008-10-31,33.3849983215332
80658,UNP,2008-11-03,32.17499923706055
80659,UNP,2008-11-04,34.720001220703125
80660,UNP,2008-11-05,32.22999954223633
80661,UNP,2008-11-06,30.32999992370605
80662,UNP,2008-11-07,30.4950008392334
80663,UNP,2008-11-10,31.2549991607666
80664,UNP,2008-11-11,31.18000030517578
80665,UNP,2008-11-12,29.975000381469727
80666,UNP,2008-11-13,30.80500030517578
80667,UNP,2008-11-14,28.63500022888184
80668,UNP,2008-11-17,28.604999542236328
80669,UNP,2008-11-18,28.165000915527344
80670,UNP,2008-11-19,25.48500061035156
80671,UNP,2008-11-20,24.559999465942383
80672,UNP,2008-11-21,23.75
80673,UNP,2008-11-24,23.75
80674,UNP,2008-11-25,25.01000022888184
80675,UNP,2008-11-26,25.3700008392334
80676,UNP,2008-11-28,25.020000457763672
80677,UNP,2008-12-01,23.51499938964844
80678,UNP,2008-12-02,23.63500022888184
80679,UNP,2008-12-03,24.03499984741211
80680,UNP,2008-12-04,23.69499969482422
80681,UNP,2008-12-05,23.7450008392334
80682,UNP,2008-12-08,25.315000534057617
80683,UNP,2008-12-09,23.450000762939453
80684,UNP,2008-12-10,24.524999618530277
80685,UNP,2008-12-11,23.299999237060547
80686,UNP,2008-12-12,21.405000686645508
80687,UNP,2008-12-15,21.739999771118164
80688,UNP,2008-12-16,23.450000762939453
80689,UNP,2008-12-17,24.395000457763672
80690,UNP,2008-12-18,23.295000076293945
80691,UNP,2008-12-19,23.13500022888184
80692,UNP,2008-12-22,23.489999771118164
80693,UNP,2008-12-23,23.170000076293945
80694,UNP,2008-12-24,23.045000076293945
80695,UNP,2008-12-26,23.48500061035156
80696,UNP,2008-12-29,23.040000915527344
80697,UNP,2008-12-30,23.405000686645508
80698,UNP,2008-12-31,23.899999618530277
80699,UNP,2009-01-02,25.065000534057617
80700,UNP,2009-01-05,26.024999618530277
80701,UNP,2009-01-06,27.0049991607666
80702,UNP,2009-01-07,24.8799991607666
80703,UNP,2009-01-08,24.63999938964844
80704,UNP,2009-01-09,24.059999465942383
80705,UNP,2009-01-12,22.7549991607666
80706,UNP,2009-01-13,22.1200008392334
80707,UNP,2009-01-14,20.780000686645508
80708,UNP,2009-01-15,20.614999771118164
80709,UNP,2009-01-16,20.209999084472656
80710,UNP,2009-01-20,18.915000915527344
80711,UNP,2009-01-21,20.26000022888184
80712,UNP,2009-01-22,21.625
80713,UNP,2009-01-23,21.25
80714,UNP,2009-01-26,21.46999931335449
80715,UNP,2009-01-27,22.489999771118164
80716,UNP,2009-01-28,23.375
80717,UNP,2009-01-29,22.350000381469727
80718,UNP,2009-01-30,21.895000457763672
80719,UNP,2009-02-02,21.55500030517578
80720,UNP,2009-02-03,22.76000022888184
80721,UNP,2009-02-04,23.07999992370605
80722,UNP,2009-02-05,23.63999938964844
80723,UNP,2009-02-06,24.63500022888184
80724,UNP,2009-02-09,24.649999618530277
80725,UNP,2009-02-10,23.38500022888184
80726,UNP,2009-02-11,22.65999984741211
80727,UNP,2009-02-12,21.674999237060547
80728,UNP,2009-02-13,21.7549991607666
80729,UNP,2009-02-17,20.405000686645508
80730,UNP,2009-02-18,20.479999542236328
80731,UNP,2009-02-19,19.614999771118164
80732,UNP,2009-02-20,20.01499938964844
80733,UNP,2009-02-23,18.875
80734,UNP,2009-02-24,19.94499969482422
80735,UNP,2009-02-25,19.3700008392334
80736,UNP,2009-02-26,18.71500015258789
80737,UNP,2009-02-27,18.76000022888184
80738,UNP,2009-03-02,17.905000686645508
80739,UNP,2009-03-03,18.28499984741211
80740,UNP,2009-03-04,18.979999542236328
80741,UNP,2009-03-05,17.71500015258789
80742,UNP,2009-03-06,17.489999771118164
80743,UNP,2009-03-09,16.809999465942383
80744,UNP,2009-03-10,17.899999618530273
80745,UNP,2009-03-11,18.270000457763672
80746,UNP,2009-03-12,18.63500022888184
80747,UNP,2009-03-13,18.59000015258789
80748,UNP,2009-03-16,19.46500015258789
80749,UNP,2009-03-17,20.049999237060547
80750,UNP,2009-03-18,19.80500030517578
80751,UNP,2009-03-19,19.73500061035156
80752,UNP,2009-03-20,19.34499931335449
80753,UNP,2009-03-23,21.020000457763672
80754,UNP,2009-03-24,21.07999992370605
80755,UNP,2009-03-25,20.475000381469727
80756,UNP,2009-03-26,22.239999771118164
80757,UNP,2009-03-27,21.5
80758,UNP,2009-03-30,20.489999771118164
80759,UNP,2009-03-31,20.55500030517578
80760,UNP,2009-04-01,20.799999237060547
80761,UNP,2009-04-02,22.625
80762,UNP,2009-04-03,23.045000076293945
80763,UNP,2009-04-06,22.030000686645508
80764,UNP,2009-04-07,21.315000534057617
80765,UNP,2009-04-08,21.95499992370605
80766,UNP,2009-04-09,23.149999618530277
80767,UNP,2009-04-13,23.3799991607666
80768,UNP,2009-04-14,23.084999084472656
80769,UNP,2009-04-15,23.295000076293945
80770,UNP,2009-04-16,23.59000015258789
80771,UNP,2009-04-17,24.145000457763672
80772,UNP,2009-04-20,22.989999771118164
80773,UNP,2009-04-21,23.5
80774,UNP,2009-04-22,23.86000061035156
80775,UNP,2009-04-23,24.774999618530277
80776,UNP,2009-04-24,24.565000534057617
80777,UNP,2009-04-27,23.690000534057617
80778,UNP,2009-04-28,23.55500030517578
80779,UNP,2009-04-29,24.459999084472656
80780,UNP,2009-04-30,24.56999969482422
80781,UNP,2009-05-01,24.989999771118164
80782,UNP,2009-05-04,26.65999984741211
80783,UNP,2009-05-05,26.045000076293945
80784,UNP,2009-05-06,26.5
80785,UNP,2009-05-07,25.6299991607666
80786,UNP,2009-05-08,25.71999931335449
80787,UNP,2009-05-11,24.670000076293945
80788,UNP,2009-05-12,24.15999984741211
80789,UNP,2009-05-13,22.96999931335449
80790,UNP,2009-05-14,22.950000762939453
80791,UNP,2009-05-15,23.290000915527344
80792,UNP,2009-05-18,24.23500061035156
80793,UNP,2009-05-19,24.084999084472656
80794,UNP,2009-05-20,24.25
80795,UNP,2009-05-21,23.0049991607666
80796,UNP,2009-05-22,23.07999992370605
80797,UNP,2009-05-26,23.950000762939453
80798,UNP,2009-05-27,22.655000686645508
80799,UNP,2009-05-28,22.780000686645508
80800,UNP,2009-05-29,24.63500022888184
80801,UNP,2009-06-01,25.98500061035156
80802,UNP,2009-06-02,26.5
80803,UNP,2009-06-03,25.895000457763672
80804,UNP,2009-06-04,26.65999984741211
80805,UNP,2009-06-05,26.899999618530277
80806,UNP,2009-06-08,27.0
80807,UNP,2009-06-09,26.959999084472656
80808,UNP,2009-06-10,26.71500015258789
80809,UNP,2009-06-11,26.57999992370605
80810,UNP,2009-06-12,27.18000030517578
80811,UNP,2009-06-15,25.799999237060547
80812,UNP,2009-06-16,25.84499931335449
80813,UNP,2009-06-17,25.700000762939453
80814,UNP,2009-06-18,25.38500022888184
80815,UNP,2009-06-19,26.0
80816,UNP,2009-06-22,24.63500022888184
80817,UNP,2009-06-23,24.7450008392334
80818,UNP,2009-06-24,25.225000381469727
80819,UNP,2009-06-25,26.565000534057617
80820,UNP,2009-06-26,26.649999618530277
80821,UNP,2009-06-29,26.34000015258789
80822,UNP,2009-06-30,26.030000686645508
80823,UNP,2009-07-01,26.375
80824,UNP,2009-07-02,25.450000762939453
80825,UNP,2009-07-06,25.36000061035156
80826,UNP,2009-07-07,24.51499938964844
80827,UNP,2009-07-08,24.44499969482422
80828,UNP,2009-07-09,24.84499931335449
80829,UNP,2009-07-10,25.184999465942383
80830,UNP,2009-07-13,25.625
80831,UNP,2009-07-14,26.63999938964844
80832,UNP,2009-07-15,27.82999992370605
80833,UNP,2009-07-16,28.270000457763672
80834,UNP,2009-07-17,28.415000915527344
80835,UNP,2009-07-20,29.125
80836,UNP,2009-07-21,29.31999969482422
80837,UNP,2009-07-22,29.614999771118164
80838,UNP,2009-07-23,29.575000762939453
80839,UNP,2009-07-24,28.9950008392334
80840,UNP,2009-07-27,28.905000686645508
80841,UNP,2009-07-28,28.280000686645508
80842,UNP,2009-07-29,28.065000534057617
80843,UNP,2009-07-30,28.55500030517578
80844,UNP,2009-07-31,28.76000022888184
80845,UNP,2009-08-03,30.100000381469727
80846,UNP,2009-08-04,30.21500015258789
80847,UNP,2009-08-05,29.6299991607666
80848,UNP,2009-08-06,29.71500015258789
80849,UNP,2009-08-07,30.684999465942383
80850,UNP,2009-08-10,29.63500022888184
80851,UNP,2009-08-11,30.0
80852,UNP,2009-08-12,30.3700008392334
80853,UNP,2009-08-13,30.7549991607666
80854,UNP,2009-08-14,30.40999984741211
80855,UNP,2009-08-17,29.51000022888184
80856,UNP,2009-08-18,29.774999618530277
80857,UNP,2009-08-19,29.959999084472656
80858,UNP,2009-08-20,30.6299991607666
80859,UNP,2009-08-21,30.975000381469727
80860,UNP,2009-08-24,30.61000061035156
80861,UNP,2009-08-25,30.48500061035156
80862,UNP,2009-08-26,30.190000534057617
80863,UNP,2009-08-27,30.280000686645508
80864,UNP,2009-08-28,30.315000534057617
80865,UNP,2009-08-31,29.905000686645508
80866,UNP,2009-09-01,29.645000457763672
80867,UNP,2009-09-02,29.350000381469727
80868,UNP,2009-09-03,30.01499938964844
80869,UNP,2009-09-04,31.020000457763672
80870,UNP,2009-09-08,30.834999084472656
80871,UNP,2009-09-09,31.125
80872,UNP,2009-09-10,31.770000457763672
80873,UNP,2009-09-11,31.274999618530277
80874,UNP,2009-09-14,31.38999938964844
80875,UNP,2009-09-15,31.80500030517578
80876,UNP,2009-09-16,31.600000381469727
80877,UNP,2009-09-17,31.174999237060547
80878,UNP,2009-09-18,31.200000762939453
80879,UNP,2009-09-21,30.774999618530277
80880,UNP,2009-09-22,31.0
80881,UNP,2009-09-23,30.40999984741211
80882,UNP,2009-09-24,30.34000015258789
80883,UNP,2009-09-25,29.75
80884,UNP,2009-09-28,30.145000457763672
80885,UNP,2009-09-29,29.56999969482422
80886,UNP,2009-09-30,29.174999237060547
80887,UNP,2009-10-01,29.030000686645508
80888,UNP,2009-10-02,28.690000534057617
80889,UNP,2009-10-05,29.184999465942383
80890,UNP,2009-10-06,29.405000686645508
80891,UNP,2009-10-07,29.31999969482422
80892,UNP,2009-10-08,29.725000381469727
80893,UNP,2009-10-09,29.895000457763672
80894,UNP,2009-10-12,29.80500030517578
80895,UNP,2009-10-13,29.95499992370605
80896,UNP,2009-10-14,31.43000030517578
80897,UNP,2009-10-15,31.38999938964844
80898,UNP,2009-10-16,31.76499938964844
80899,UNP,2009-10-19,32.064998626708984
80900,UNP,2009-10-20,32.119998931884766
80901,UNP,2009-10-21,31.459999084472656
80902,UNP,2009-10-22,30.559999465942383
80903,UNP,2009-10-23,28.864999771118164
80904,UNP,2009-10-26,29.024999618530277
80905,UNP,2009-10-27,27.545000076293945
80906,UNP,2009-10-28,27.725000381469727
80907,UNP,2009-10-29,28.239999771118164
80908,UNP,2009-10-30,27.56999969482422
80909,UNP,2009-11-02,27.530000686645508
80910,UNP,2009-11-03,29.70499992370605
80911,UNP,2009-11-04,29.575000762939453
80912,UNP,2009-11-05,30.325000762939453
80913,UNP,2009-11-06,31.18000030517578
80914,UNP,2009-11-09,31.190000534057617
80915,UNP,2009-11-10,31.059999465942383
80916,UNP,2009-11-11,31.545000076293945
80917,UNP,2009-11-12,31.25
80918,UNP,2009-11-13,31.774999618530277
80919,UNP,2009-11-16,32.525001525878906
80920,UNP,2009-11-17,32.97999954223633
80921,UNP,2009-11-18,32.970001220703125
80922,UNP,2009-11-19,32.334999084472656
80923,UNP,2009-11-20,32.525001525878906
80924,UNP,2009-11-23,33.05500030517578
80925,UNP,2009-11-24,32.20500183105469
80926,UNP,2009-11-25,32.25
80927,UNP,2009-11-27,31.59499931335449
80928,UNP,2009-11-30,31.6299991607666
80929,UNP,2009-12-01,32.165000915527344
80930,UNP,2009-12-02,32.30500030517578
80931,UNP,2009-12-03,32.099998474121094
80932,UNP,2009-12-04,32.61000061035156
80933,UNP,2009-12-07,32.40999984741211
80934,UNP,2009-12-08,31.674999237060547
80935,UNP,2009-12-09,31.7450008392334
80936,UNP,2009-12-10,32.29499816894531
80937,UNP,2009-12-11,32.09000015258789
80938,UNP,2009-12-14,32.63999938964844
80939,UNP,2009-12-15,32.45500183105469
80940,UNP,2009-12-16,32.2400016784668
80941,UNP,2009-12-17,31.655000686645508
80942,UNP,2009-12-18,31.690000534057617
80943,UNP,2009-12-21,32.375
80944,UNP,2009-12-22,32.525001525878906
80945,UNP,2009-12-23,32.900001525878906
80946,UNP,2009-12-24,33.1150016784668
80947,UNP,2009-12-28,32.83000183105469
80948,UNP,2009-12-29,32.68000030517578
80949,UNP,2009-12-30,32.45000076293945
80950,UNP,2009-12-31,31.950000762939453
80951,UNP,2010-01-04,32.69499969482422
80952,UNP,2010-01-05,33.150001525878906
80953,UNP,2010-01-06,33.20000076293945
80954,UNP,2010-01-07,32.904998779296875
80955,UNP,2010-01-08,34.02000045776367
80956,UNP,2010-01-11,33.79499816894531
80957,UNP,2010-01-12,33.69499969482422
80958,UNP,2010-01-13,33.73500061035156
80959,UNP,2010-01-14,33.189998626708984
80960,UNP,2010-01-15,32.78499984741211
80961,UNP,2010-01-19,32.7599983215332
80962,UNP,2010-01-20,31.864999771118164
80963,UNP,2010-01-21,32.724998474121094
80964,UNP,2010-01-22,31.924999237060547
80965,UNP,2010-01-25,31.875
80966,UNP,2010-01-26,32.099998474121094
80967,UNP,2010-01-27,31.905000686645508
80968,UNP,2010-01-28,30.770000457763672
80969,UNP,2010-01-29,30.25
80970,UNP,2010-02-01,31.155000686645508
80971,UNP,2010-02-02,31.46500015258789
80972,UNP,2010-02-03,31.489999771118164
80973,UNP,2010-02-04,30.489999771118164
80974,UNP,2010-02-05,31.049999237060547
80975,UNP,2010-02-08,30.48500061035156
80976,UNP,2010-02-09,30.8700008392334
80977,UNP,2010-02-10,30.854999542236328
80978,UNP,2010-02-11,31.80500030517578
80979,UNP,2010-02-12,31.70499992370605
80980,UNP,2010-02-16,32.58000183105469
80981,UNP,2010-02-17,32.4900016784668
80982,UNP,2010-02-18,32.654998779296875
80983,UNP,2010-02-19,33.28499984741211
80984,UNP,2010-02-22,33.42499923706055
80985,UNP,2010-02-23,33.19499969482422
80986,UNP,2010-02-24,33.439998626708984
80987,UNP,2010-02-25,34.22999954223633
80988,UNP,2010-02-26,33.685001373291016
80989,UNP,2010-03-01,33.849998474121094
80990,UNP,2010-03-02,33.6349983215332
80991,UNP,2010-03-03,33.60499954223633
80992,UNP,2010-03-04,34.029998779296875
80993,UNP,2010-03-05,34.564998626708984
80994,UNP,2010-03-08,34.744998931884766
80995,UNP,2010-03-09,35.41999816894531
80996,UNP,2010-03-10,35.79999923706055
80997,UNP,2010-03-11,36.25
80998,UNP,2010-03-12,36.5
80999,UNP,2010-03-15,36.45500183105469
81000,UNP,2010-03-16,36.72499847412109
81001,UNP,2010-03-17,36.60499954223633
81002,UNP,2010-03-18,36.82500076293945
81003,UNP,2010-03-19,36.619998931884766
81004,UNP,2010-03-22,37.0
81005,UNP,2010-03-23,36.84999847412109
81006,UNP,2010-03-24,36.45500183105469
81007,UNP,2010-03-25,36.334999084472656
81008,UNP,2010-03-26,36.33000183105469
81009,UNP,2010-03-29,36.790000915527344
81010,UNP,2010-03-30,36.80500030517578
81011,UNP,2010-03-31,36.650001525878906
81012,UNP,2010-04-01,36.82500076293945
81013,UNP,2010-04-05,36.90499877929688
81014,UNP,2010-04-06,36.81999969482422
81015,UNP,2010-04-07,36.84000015258789
81016,UNP,2010-04-08,37.775001525878906
81017,UNP,2010-04-09,37.875
81018,UNP,2010-04-12,37.68999862670898
81019,UNP,2010-04-13,38.09999847412109
81020,UNP,2010-04-14,38.52999877929688
81021,UNP,2010-04-15,38.55500030517578
81022,UNP,2010-04-16,37.97499847412109
81023,UNP,2010-04-19,37.69499969482422
81024,UNP,2010-04-20,38.35499954223633
81025,UNP,2010-04-21,38.51499938964844
81026,UNP,2010-04-22,38.125
81027,UNP,2010-04-23,38.54999923706055
81028,UNP,2010-04-26,38.55500030517578
81029,UNP,2010-04-27,38.03499984741211
81030,UNP,2010-04-28,37.970001220703125
81031,UNP,2010-04-29,38.82500076293945
81032,UNP,2010-04-30,37.83000183105469
81033,UNP,2010-05-03,38.665000915527344
81034,UNP,2010-05-04,37.52999877929688
81035,UNP,2010-05-05,37.14500045776367
81036,UNP,2010-05-06,36.09999847412109
81037,UNP,2010-05-07,35.53499984741211
81038,UNP,2010-05-10,37.470001220703125
81039,UNP,2010-05-11,37.39500045776367
81040,UNP,2010-05-12,38.36000061035156
81041,UNP,2010-05-13,37.915000915527344
81042,UNP,2010-05-14,37.09000015258789
81043,UNP,2010-05-17,37.150001525878906
81044,UNP,2010-05-18,36.470001220703125
81045,UNP,2010-05-19,35.790000915527344
81046,UNP,2010-05-20,33.970001220703125
81047,UNP,2010-05-21,34.875
81048,UNP,2010-05-24,34.665000915527344
81049,UNP,2010-05-25,34.28499984741211
81050,UNP,2010-05-26,35.060001373291016
81051,UNP,2010-05-27,35.775001525878906
81052,UNP,2010-05-28,35.71500015258789
81053,UNP,2010-06-01,35.154998779296875
81054,UNP,2010-06-02,36.290000915527344
81055,UNP,2010-06-03,36.61000061035156
81056,UNP,2010-06-04,34.665000915527344
81057,UNP,2010-06-07,34.04999923706055
81058,UNP,2010-06-08,34.665000915527344
81059,UNP,2010-06-09,34.689998626708984
81060,UNP,2010-06-10,36.345001220703125
81061,UNP,2010-06-11,36.775001525878906
81062,UNP,2010-06-14,36.369998931884766
81063,UNP,2010-06-15,37.57500076293945
81064,UNP,2010-06-16,37.560001373291016
81065,UNP,2010-06-17,38.11000061035156
81066,UNP,2010-06-18,38.185001373291016
81067,UNP,2010-06-21,38.415000915527344
81068,UNP,2010-06-22,36.915000915527344
81069,UNP,2010-06-23,36.97999954223633
81070,UNP,2010-06-24,36.01499938964844
81071,UNP,2010-06-25,36.36000061035156
81072,UNP,2010-06-28,36.334999084472656
81073,UNP,2010-06-29,35.064998626708984
81074,UNP,2010-06-30,34.755001068115234
81075,UNP,2010-07-01,34.755001068115234
81076,UNP,2010-07-02,34.185001373291016
81077,UNP,2010-07-06,33.71500015258789
81078,UNP,2010-07-07,35.119998931884766
81079,UNP,2010-07-08,35.44499969482422
81080,UNP,2010-07-09,35.85499954223633
81081,UNP,2010-07-12,36.345001220703125
81082,UNP,2010-07-13,36.220001220703125
81083,UNP,2010-07-14,36.29499816894531
81084,UNP,2010-07-15,36.09000015258789
81085,UNP,2010-07-16,34.404998779296875
81086,UNP,2010-07-19,34.185001373291016
81087,UNP,2010-07-20,34.814998626708984
81088,UNP,2010-07-21,34.560001373291016
81089,UNP,2010-07-22,36.20000076293945
81090,UNP,2010-07-23,36.95000076293945
81091,UNP,2010-07-26,37.72999954223633
81092,UNP,2010-07-27,37.31499862670898
81093,UNP,2010-07-28,37.35499954223633
81094,UNP,2010-07-29,37.17499923706055
81095,UNP,2010-07-30,37.334999084472656
81096,UNP,2010-08-02,38.130001068115234
81097,UNP,2010-08-03,38.27000045776367
81098,UNP,2010-08-04,38.48500061035156
81099,UNP,2010-08-05,38.76499938964844
81100,UNP,2010-08-06,38.52000045776367
81101,UNP,2010-08-09,39.06499862670898
81102,UNP,2010-08-10,38.83000183105469
81103,UNP,2010-08-11,37.13999938964844
81104,UNP,2010-08-12,36.90999984741211
81105,UNP,2010-08-13,36.72499847412109
81106,UNP,2010-08-16,36.54499816894531
81107,UNP,2010-08-17,37.42499923706055
81108,UNP,2010-08-18,38.0
81109,UNP,2010-08-19,37.25
81110,UNP,2010-08-20,37.130001068115234
81111,UNP,2010-08-23,36.43000030517578
81112,UNP,2010-08-24,35.970001220703125
81113,UNP,2010-08-25,36.084999084472656
81114,UNP,2010-08-26,36.20500183105469
81115,UNP,2010-08-27,36.845001220703125
81116,UNP,2010-08-30,36.17499923706055
81117,UNP,2010-08-31,36.470001220703125
81118,UNP,2010-09-01,38.18999862670898
81119,UNP,2010-09-02,38.65499877929688
81120,UNP,2010-09-03,39.400001525878906
81121,UNP,2010-09-07,39.18000030517578
81122,UNP,2010-09-08,39.505001068115234
81123,UNP,2010-09-09,39.33000183105469
81124,UNP,2010-09-10,39.3650016784668
81125,UNP,2010-09-13,39.625
81126,UNP,2010-09-14,39.84999847412109
81127,UNP,2010-09-15,39.540000915527344
81128,UNP,2010-09-16,39.459999084472656
81129,UNP,2010-09-17,39.97999954223633
81130,UNP,2010-09-20,40.369998931884766
81131,UNP,2010-09-21,40.6150016784668
81132,UNP,2010-09-22,40.29999923706055
81133,UNP,2010-09-23,39.584999084472656
81134,UNP,2010-09-24,41.04999923706055
81135,UNP,2010-09-27,40.82500076293945
81136,UNP,2010-09-28,41.150001525878906
81137,UNP,2010-09-29,41.125
81138,UNP,2010-09-30,40.900001525878906
81139,UNP,2010-10-01,40.51499938964844
81140,UNP,2010-10-04,40.01499938964844
81141,UNP,2010-10-05,41.209999084472656
81142,UNP,2010-10-06,41.64500045776367
81143,UNP,2010-10-07,41.81499862670898
81144,UNP,2010-10-08,42.43000030517578
81145,UNP,2010-10-11,42.52999877929688
81146,UNP,2010-10-12,41.72999954223633
81147,UNP,2010-10-13,43.40999984741211
81148,UNP,2010-10-14,43.06499862670898
81149,UNP,2010-10-15,42.60499954223633
81150,UNP,2010-10-18,42.71500015258789
81151,UNP,2010-10-19,42.15499877929688
81152,UNP,2010-10-20,42.89500045776367
81153,UNP,2010-10-21,42.630001068115234
81154,UNP,2010-10-22,43.15499877929688
81155,UNP,2010-10-25,43.595001220703125
81156,UNP,2010-10-26,43.68000030517578
81157,UNP,2010-10-27,42.71500015258789
81158,UNP,2010-10-28,43.025001525878906
81159,UNP,2010-10-29,43.84000015258789
81160,UNP,2010-11-01,44.45000076293945
81161,UNP,2010-11-02,44.97499847412109
81162,UNP,2010-11-03,45.51499938964844
81163,UNP,2010-11-04,45.86000061035156
81164,UNP,2010-11-05,45.61000061035156
81165,UNP,2010-11-08,45.9900016784668
81166,UNP,2010-11-09,45.17499923706055
81167,UNP,2010-11-10,45.70000076293945
81168,UNP,2010-11-11,45.470001220703125
81169,UNP,2010-11-12,45.14500045776367
81170,UNP,2010-11-15,45.64500045776367
81171,UNP,2010-11-16,44.880001068115234
81172,UNP,2010-11-17,44.95500183105469
81173,UNP,2010-11-18,45.845001220703125
81174,UNP,2010-11-19,45.90999984741211
81175,UNP,2010-11-22,45.15999984741211
81176,UNP,2010-11-23,44.505001068115234
81177,UNP,2010-11-24,45.375
81178,UNP,2010-11-26,45.04999923706055
81179,UNP,2010-11-29,45.32500076293945
81180,UNP,2010-11-30,45.05500030517578
81181,UNP,2010-12-01,45.709999084472656
81182,UNP,2010-12-02,46.83000183105469
81183,UNP,2010-12-03,47.275001525878906
81184,UNP,2010-12-06,47.209999084472656
81185,UNP,2010-12-07,47.06499862670898
81186,UNP,2010-12-08,46.23500061035156
81187,UNP,2010-12-09,46.400001525878906
81188,UNP,2010-12-10,46.31999969482422
81189,UNP,2010-12-13,46.09000015258789
81190,UNP,2010-12-14,45.78499984741211
81191,UNP,2010-12-15,45.720001220703125
81192,UNP,2010-12-16,46.14500045776367
81193,UNP,2010-12-17,45.59000015258789
81194,UNP,2010-12-20,45.45000076293945
81195,UNP,2010-12-21,46.02999877929688
81196,UNP,2010-12-22,46.04499816894531
81197,UNP,2010-12-23,45.85499954223633
81198,UNP,2010-12-27,46.005001068115234
81199,UNP,2010-12-28,45.95500183105469
81200,UNP,2010-12-29,46.07500076293945
81201,UNP,2010-12-30,46.02999877929688
81202,UNP,2010-12-31,46.33000183105469
81203,UNP,2011-01-03,46.845001220703125
81204,UNP,2011-01-04,46.540000915527344
81205,UNP,2011-01-05,46.47999954223633
81206,UNP,2011-01-06,46.275001525878906
81207,UNP,2011-01-07,47.59000015258789
81208,UNP,2011-01-10,48.68000030517578
81209,UNP,2011-01-11,48.73500061035156
81210,UNP,2011-01-12,49.040000915527344
81211,UNP,2011-01-13,49.5099983215332
81212,UNP,2011-01-14,49.33000183105469
81213,UNP,2011-01-18,49.08000183105469
81214,UNP,2011-01-19,48.650001525878906
81215,UNP,2011-01-20,47.525001525878906
81216,UNP,2011-01-21,47.255001068115234
81217,UNP,2011-01-24,47.09999847412109
81218,UNP,2011-01-25,46.5099983215332
81219,UNP,2011-01-26,47.060001373291016
81220,UNP,2011-01-27,47.66999816894531
81221,UNP,2011-01-28,46.77000045776367
81222,UNP,2011-01-31,47.31499862670898
81223,UNP,2011-02-01,47.71500015258789
81224,UNP,2011-02-02,47.084999084472656
81225,UNP,2011-02-03,46.79999923706055
81226,UNP,2011-02-04,47.125
81227,UNP,2011-02-07,47.30500030517578
81228,UNP,2011-02-08,47.560001373291016
81229,UNP,2011-02-09,47.92499923706055
81230,UNP,2011-02-10,48.755001068115234
81231,UNP,2011-02-11,49.5099983215332
81232,UNP,2011-02-14,49.26499938964844
81233,UNP,2011-02-15,48.994998931884766
81234,UNP,2011-02-16,48.83000183105469
81235,UNP,2011-02-17,48.90999984741211
81236,UNP,2011-02-18,48.56999969482422
81237,UNP,2011-02-22,47.15999984741211
81238,UNP,2011-02-23,46.27000045776367
81239,UNP,2011-02-24,46.85499954223633
81240,UNP,2011-02-25,47.01499938964844
81241,UNP,2011-02-28,47.70500183105469
81242,UNP,2011-03-01,46.334999084472656
81243,UNP,2011-03-02,47.14500045776367
81244,UNP,2011-03-03,47.77000045776367
81245,UNP,2011-03-04,47.68000030517578
81246,UNP,2011-03-07,47.27999877929688
81247,UNP,2011-03-08,48.165000915527344
81248,UNP,2011-03-09,47.54999923706055
81249,UNP,2011-03-10,47.02999877929688
81250,UNP,2011-03-11,47.3849983215332
81251,UNP,2011-03-14,47.02000045776367
81252,UNP,2011-03-15,46.5099983215332
81253,UNP,2011-03-16,45.73500061035156
81254,UNP,2011-03-17,46.900001525878906
81255,UNP,2011-03-18,47.5099983215332
81256,UNP,2011-03-21,48.28499984741211
81257,UNP,2011-03-22,47.31499862670898
81258,UNP,2011-03-23,46.959999084472656
81259,UNP,2011-03-24,47.685001373291016
81260,UNP,2011-03-25,48.79499816894531
81261,UNP,2011-03-28,48.810001373291016
81262,UNP,2011-03-29,49.40499877929688
81263,UNP,2011-03-30,48.935001373291016
81264,UNP,2011-03-31,49.165000915527344
81265,UNP,2011-04-01,49.1349983215332
81266,UNP,2011-04-04,49.30500030517578
81267,UNP,2011-04-05,48.900001525878906
81268,UNP,2011-04-06,48.69499969482422
81269,UNP,2011-04-07,48.244998931884766
81270,UNP,2011-04-08,47.83000183105469
81271,UNP,2011-04-11,47.67499923706055
81272,UNP,2011-04-12,48.27000045776367
81273,UNP,2011-04-13,48.45000076293945
81274,UNP,2011-04-14,48.69499969482422
81275,UNP,2011-04-15,49.1349983215332
81276,UNP,2011-04-18,48.380001068115234
81277,UNP,2011-04-19,48.65999984741211
81278,UNP,2011-04-20,48.03499984741211
81279,UNP,2011-04-21,48.02999877929688
81280,UNP,2011-04-25,48.5
81281,UNP,2011-04-26,49.9900016784668
81282,UNP,2011-04-27,50.900001525878906
81283,UNP,2011-04-28,51.45000076293945
81284,UNP,2011-04-29,51.73500061035156
81285,UNP,2011-05-02,51.810001373291016
81286,UNP,2011-05-03,51.91999816894531
81287,UNP,2011-05-04,50.27999877929688
81288,UNP,2011-05-05,50.85499954223633
81289,UNP,2011-05-06,51.16999816894531
81290,UNP,2011-05-09,51.23500061035156
81291,UNP,2011-05-10,52.244998931884766
81292,UNP,2011-05-11,51.22999954223633
81293,UNP,2011-05-12,51.21500015258789
81294,UNP,2011-05-13,50.22999954223633
81295,UNP,2011-05-16,50.5
81296,UNP,2011-05-17,49.89500045776367
81297,UNP,2011-05-18,51.01499938964844
81298,UNP,2011-05-19,51.39500045776367
81299,UNP,2011-05-20,50.994998931884766
81300,UNP,2011-05-23,50.79499816894531
81301,UNP,2011-05-24,50.790000915527344
81302,UNP,2011-05-25,51.290000915527344
81303,UNP,2011-05-26,51.619998931884766
81304,UNP,2011-05-27,51.76499938964844
81305,UNP,2011-05-31,52.48500061035156
81306,UNP,2011-06-01,50.43000030517578
81307,UNP,2011-06-02,51.11000061035156
81308,UNP,2011-06-03,50.56999969482422
81309,UNP,2011-06-06,50.06499862670898
81310,UNP,2011-06-07,50.334999084472656
81311,UNP,2011-06-08,49.869998931884766
81312,UNP,2011-06-09,50.64500045776367
81313,UNP,2011-06-10,49.79999923706055
81314,UNP,2011-06-13,50.31999969482422
81315,UNP,2011-06-14,50.84000015258789
81316,UNP,2011-06-15,49.71500015258789
81317,UNP,2011-06-16,49.39500045776367
81318,UNP,2011-06-17,50.005001068115234
81319,UNP,2011-06-20,50.900001525878906
81320,UNP,2011-06-21,51.41999816894531
81321,UNP,2011-06-22,50.935001373291016
81322,UNP,2011-06-23,50.81499862670898
81323,UNP,2011-06-24,50.02000045776367
81324,UNP,2011-06-27,50.005001068115234
81325,UNP,2011-06-28,50.8650016784668
81326,UNP,2011-06-29,51.5
81327,UNP,2011-06-30,52.20000076293945
81328,UNP,2011-07-01,53.380001068115234
81329,UNP,2011-07-05,52.86000061035156
81330,UNP,2011-07-06,53.29499816894531
81331,UNP,2011-07-07,53.125
81332,UNP,2011-07-08,52.150001525878906
81333,UNP,2011-07-11,51.13999938964844
81334,UNP,2011-07-12,50.64500045776367
81335,UNP,2011-07-13,51.07500076293945
81336,UNP,2011-07-14,50.35499954223633
81337,UNP,2011-07-15,50.369998931884766
81338,UNP,2011-07-18,50.25
81339,UNP,2011-07-19,50.275001525878906
81340,UNP,2011-07-20,49.915000915527344
81341,UNP,2011-07-21,52.20000076293945
81342,UNP,2011-07-22,51.900001525878906
81343,UNP,2011-07-25,52.43000030517578
81344,UNP,2011-07-26,51.86000061035156
81345,UNP,2011-07-27,51.09999847412109
81346,UNP,2011-07-28,51.584999084472656
81347,UNP,2011-07-29,51.2400016784668
81348,UNP,2011-08-01,50.65499877929688
81349,UNP,2011-08-02,48.79499816894531
81350,UNP,2011-08-03,49.13999938964844
81351,UNP,2011-08-04,46.38999938964844
81352,UNP,2011-08-05,46.23500061035156
81353,UNP,2011-08-08,43.72499847412109
81354,UNP,2011-08-09,45.94499969482422
81355,UNP,2011-08-10,44.3650016784668
81356,UNP,2011-08-11,45.9900016784668
81357,UNP,2011-08-12,46.36000061035156
81358,UNP,2011-08-15,46.92499923706055
81359,UNP,2011-08-16,45.76499938964844
81360,UNP,2011-08-17,45.96500015258789
81361,UNP,2011-08-18,43.025001525878906
81362,UNP,2011-08-19,42.845001220703125
81363,UNP,2011-08-22,42.9900016784668
81364,UNP,2011-08-23,44.21500015258789
81365,UNP,2011-08-24,44.52999877929688
81366,UNP,2011-08-25,44.22999954223633
81367,UNP,2011-08-26,44.775001525878906
81368,UNP,2011-08-29,45.41999816894531
81369,UNP,2011-08-30,46.375
81370,UNP,2011-08-31,46.084999084472656
81371,UNP,2011-09-01,45.69499969482422
81372,UNP,2011-09-02,44.1349983215332
81373,UNP,2011-09-06,44.2599983215332
81374,UNP,2011-09-07,44.86000061035156
81375,UNP,2011-09-08,44.095001220703125
81376,UNP,2011-09-09,42.54499816894531
81377,UNP,2011-09-12,42.14500045776367
81378,UNP,2011-09-13,43.73500061035156
81379,UNP,2011-09-14,44.380001068115234
81380,UNP,2011-09-15,45.619998931884766
81381,UNP,2011-09-16,45.81999969482422
81382,UNP,2011-09-19,44.81499862670898
81383,UNP,2011-09-20,44.18999862670898
81384,UNP,2011-09-21,41.53499984741211
81385,UNP,2011-09-22,41.220001220703125
81386,UNP,2011-09-23,41.55500030517578
81387,UNP,2011-09-26,41.86000061035156
81388,UNP,2011-09-27,42.83000183105469
81389,UNP,2011-09-28,41.6349983215332
81390,UNP,2011-09-29,42.61000061035156
81391,UNP,2011-09-30,40.834999084472656
81392,UNP,2011-10-03,39.915000915527344
81393,UNP,2011-10-04,41.744998931884766
81394,UNP,2011-10-05,43.21500015258789
81395,UNP,2011-10-06,44.76499938964844
81396,UNP,2011-10-07,44.400001525878906
81397,UNP,2011-10-10,46.0
81398,UNP,2011-10-11,46.15499877929688
81399,UNP,2011-10-12,45.89500045776367
81400,UNP,2011-10-13,45.05500030517578
81401,UNP,2011-10-14,45.98500061035156
81402,UNP,2011-10-17,44.65499877929688
81403,UNP,2011-10-18,46.20000076293945
81404,UNP,2011-10-19,45.47999954223633
81405,UNP,2011-10-20,47.29499816894531
81406,UNP,2011-10-21,48.47999954223633
81407,UNP,2011-10-24,48.70500183105469
81408,UNP,2011-10-25,47.84000015258789
81409,UNP,2011-10-26,48.95500183105469
81410,UNP,2011-10-27,51.31499862670898
81411,UNP,2011-10-28,51.0099983215332
81412,UNP,2011-10-31,49.78499984741211
81413,UNP,2011-11-01,48.415000915527344
81414,UNP,2011-11-02,49.494998931884766
81415,UNP,2011-11-03,50.744998931884766
81416,UNP,2011-11-04,50.619998931884766
81417,UNP,2011-11-07,50.84000015258789
81418,UNP,2011-11-08,51.165000915527344
81419,UNP,2011-11-09,49.18000030517578
81420,UNP,2011-11-10,50.18999862670898
81421,UNP,2011-11-11,51.43999862670898
81422,UNP,2011-11-14,51.48500061035156
81423,UNP,2011-11-15,51.68999862670898
81424,UNP,2011-11-16,51.005001068115234
81425,UNP,2011-11-17,50.459999084472656
81426,UNP,2011-11-18,51.02000045776367
81427,UNP,2011-11-21,49.20500183105469
81428,UNP,2011-11-22,49.125
81429,UNP,2011-11-23,48.0
81430,UNP,2011-11-25,47.58000183105469
81431,UNP,2011-11-28,49.26499938964844
81432,UNP,2011-11-29,49.6150016784668
81433,UNP,2011-11-30,51.70500183105469
81434,UNP,2011-12-01,51.46500015258789
81435,UNP,2011-12-02,51.345001220703125
81436,UNP,2011-12-05,52.29499816894531
81437,UNP,2011-12-06,51.41999816894531
81438,UNP,2011-12-07,51.2599983215332
81439,UNP,2011-12-08,50.185001373291016
81440,UNP,2011-12-09,50.875
81441,UNP,2011-12-12,50.29999923706055
81442,UNP,2011-12-13,50.095001220703125
81443,UNP,2011-12-14,49.310001373291016
81444,UNP,2011-12-15,49.39500045776367
81445,UNP,2011-12-16,49.93999862670898
81446,UNP,2011-12-19,49.244998931884766
81447,UNP,2011-12-20,50.59999847412109
81448,UNP,2011-12-21,51.5099983215332
81449,UNP,2011-12-22,52.11000061035156
81450,UNP,2011-12-23,52.76499938964844
81451,UNP,2011-12-27,52.845001220703125
81452,UNP,2011-12-28,52.23500061035156
81453,UNP,2011-12-29,52.67499923706055
81454,UNP,2011-12-30,52.970001220703125
81455,UNP,2012-01-03,54.0
81456,UNP,2012-01-04,54.38999938964844
81457,UNP,2012-01-05,53.994998931884766
81458,UNP,2012-01-06,53.76499938964844
81459,UNP,2012-01-09,54.744998931884766
81460,UNP,2012-01-10,55.68000030517578
81461,UNP,2012-01-11,55.9900016784668
81462,UNP,2012-01-12,55.525001525878906
81463,UNP,2012-01-13,54.8650016784668
81464,UNP,2012-01-17,54.75
81465,UNP,2012-01-18,54.90999984741211
81466,UNP,2012-01-19,56.09000015258789
81467,UNP,2012-01-20,56.41999816894531
81468,UNP,2012-01-23,55.61000061035156
81469,UNP,2012-01-24,55.60499954223633
81470,UNP,2012-01-25,56.81499862670898
81471,UNP,2012-01-26,56.84000015258789
81472,UNP,2012-01-27,57.45000076293945
81473,UNP,2012-01-30,57.31999969482422
81474,UNP,2012-01-31,57.15499877929688
81475,UNP,2012-02-01,57.41999816894531
81476,UNP,2012-02-02,57.3650016784668
81477,UNP,2012-02-03,58.05500030517578
81478,UNP,2012-02-06,57.525001525878906
81479,UNP,2012-02-07,57.34000015258789
81480,UNP,2012-02-08,57.17499923706055
81481,UNP,2012-02-09,56.400001525878906
81482,UNP,2012-02-10,55.81499862670898
81483,UNP,2012-02-13,56.59000015258789
81484,UNP,2012-02-14,56.584999084472656
81485,UNP,2012-02-15,54.70500183105469
81486,UNP,2012-02-16,54.43999862670898
81487,UNP,2012-02-17,55.494998931884766
81488,UNP,2012-02-21,55.88999938964844
81489,UNP,2012-02-22,56.040000915527344
81490,UNP,2012-02-23,55.97499847412109
81491,UNP,2012-02-24,56.310001373291016
81492,UNP,2012-02-27,56.369998931884766
81493,UNP,2012-02-28,56.11000061035156
81494,UNP,2012-02-29,55.125
81495,UNP,2012-03-01,55.76499938964844
81496,UNP,2012-03-02,55.44499969482422
81497,UNP,2012-03-05,54.775001525878906
81498,UNP,2012-03-06,53.400001525878906
81499,UNP,2012-03-07,53.91999816894531
81500,UNP,2012-03-08,54.6349983215332
81501,UNP,2012-03-09,53.81999969482422
81502,UNP,2012-03-12,54.07500076293945
81503,UNP,2012-03-13,55.19499969482422
81504,UNP,2012-03-14,53.85499954223633
81505,UNP,2012-03-15,56.540000915527344
81506,UNP,2012-03-16,56.57500076293945
81507,UNP,2012-03-19,56.505001068115234
81508,UNP,2012-03-20,55.91999816894531
81509,UNP,2012-03-21,56.15499877929688
81510,UNP,2012-03-22,55.02000045776367
81511,UNP,2012-03-23,54.44499969482422
81512,UNP,2012-03-26,55.665000915527344
81513,UNP,2012-03-27,55.255001068115234
81514,UNP,2012-03-28,53.95500183105469
81515,UNP,2012-03-29,53.70000076293945
81516,UNP,2012-03-30,53.7400016784668
81517,UNP,2012-04-02,54.79999923706055
81518,UNP,2012-04-03,53.875
81519,UNP,2012-04-04,54.18999862670898
81520,UNP,2012-04-05,54.32500076293945
81521,UNP,2012-04-09,53.09000015258789
81522,UNP,2012-04-10,52.4900016784668
81523,UNP,2012-04-11,52.900001525878906
81524,UNP,2012-04-12,54.400001525878906
81525,UNP,2012-04-13,54.02000045776367
81526,UNP,2012-04-16,54.04499816894531
81527,UNP,2012-04-17,54.59999847412109
81528,UNP,2012-04-18,54.82500076293945
81529,UNP,2012-04-19,52.84999847412109
81530,UNP,2012-04-20,53.630001068115234
81531,UNP,2012-04-23,54.5
81532,UNP,2012-04-24,55.2599983215332
81533,UNP,2012-04-25,56.744998931884766
81534,UNP,2012-04-26,56.685001373291016
81535,UNP,2012-04-27,56.94499969482422
81536,UNP,2012-04-30,56.220001220703125
81537,UNP,2012-05-01,57.40499877929688
81538,UNP,2012-05-02,57.52000045776367
81539,UNP,2012-05-03,57.02999877929688
81540,UNP,2012-05-04,56.79999923706055
81541,UNP,2012-05-07,56.81499862670898
81542,UNP,2012-05-08,56.540000915527344
81543,UNP,2012-05-09,55.94499969482422
81544,UNP,2012-05-10,56.20500183105469
81545,UNP,2012-05-11,56.09000015258789
81546,UNP,2012-05-14,55.53499984741211
81547,UNP,2012-05-15,56.20500183105469
81548,UNP,2012-05-16,56.0
81549,UNP,2012-05-17,54.08000183105469
81550,UNP,2012-05-18,53.584999084472656
81551,UNP,2012-05-21,55.09000015258789
81552,UNP,2012-05-22,55.68999862670898
81553,UNP,2012-05-23,56.244998931884766
81554,UNP,2012-05-24,56.44499969482422
81555,UNP,2012-05-25,55.93999862670898
81556,UNP,2012-05-29,56.29499816894531
81557,UNP,2012-05-30,54.93000030517578
81558,UNP,2012-05-31,55.70000076293945
81559,UNP,2012-06-01,54.05500030517578
81560,UNP,2012-06-04,53.22499847412109
81561,UNP,2012-06-05,53.540000915527344
81562,UNP,2012-06-06,55.09000015258789
81563,UNP,2012-06-07,55.13999938964844
81564,UNP,2012-06-08,55.31999969482422
81565,UNP,2012-06-11,54.80500030517578
81566,UNP,2012-06-12,56.084999084472656
81567,UNP,2012-06-13,56.150001525878906
81568,UNP,2012-06-14,56.81999969482422
81569,UNP,2012-06-15,57.435001373291016
81570,UNP,2012-06-18,59.095001220703125
81571,UNP,2012-06-19,59.20500183105469
81572,UNP,2012-06-20,58.64500045776367
81573,UNP,2012-06-21,57.72999954223633
81574,UNP,2012-06-22,58.2400016784668
81575,UNP,2012-06-25,56.96500015258789
81576,UNP,2012-06-26,57.34000015258789
81577,UNP,2012-06-27,57.39500045776367
81578,UNP,2012-06-28,57.65999984741211
81579,UNP,2012-06-29,59.65499877929688
81580,UNP,2012-07-02,59.27999877929688
81581,UNP,2012-07-03,59.47499847412109
81582,UNP,2012-07-05,59.125
81583,UNP,2012-07-06,58.375
81584,UNP,2012-07-09,58.994998931884766
81585,UNP,2012-07-10,58.22999954223633
81586,UNP,2012-07-11,58.2599983215332
81587,UNP,2012-07-12,58.14500045776367
81588,UNP,2012-07-13,59.07500076293945
81589,UNP,2012-07-16,58.97999954223633
81590,UNP,2012-07-17,59.16999816894531
81591,UNP,2012-07-18,59.29999923706055
81592,UNP,2012-07-19,61.3849983215332
81593,UNP,2012-07-20,59.79999923706055
81594,UNP,2012-07-23,58.64500045776367
81595,UNP,2012-07-24,58.39500045776367
81596,UNP,2012-07-25,58.69499969482422
81597,UNP,2012-07-26,60.40499877929688
81598,UNP,2012-07-27,61.2400016784668
81599,UNP,2012-07-30,61.56999969482422
81600,UNP,2012-07-31,61.30500030517578
81601,UNP,2012-08-01,60.79499816894531
81602,UNP,2012-08-02,60.900001525878906
81603,UNP,2012-08-03,62.27000045776367
81604,UNP,2012-08-06,61.69499969482422
81605,UNP,2012-08-07,61.625
81606,UNP,2012-08-08,61.0
81607,UNP,2012-08-09,60.64500045776367
81608,UNP,2012-08-10,61.005001068115234
81609,UNP,2012-08-13,60.845001220703125
81610,UNP,2012-08-14,60.84000015258789
81611,UNP,2012-08-15,61.85499954223633
81612,UNP,2012-08-16,62.459999084472656
81613,UNP,2012-08-17,62.505001068115234
81614,UNP,2012-08-20,62.15999984741211
81615,UNP,2012-08-21,62.36000061035156
81616,UNP,2012-08-22,62.345001220703125
81617,UNP,2012-08-23,61.89500045776367
81618,UNP,2012-08-24,61.994998931884766
81619,UNP,2012-08-27,61.82500076293945
81620,UNP,2012-08-28,61.75
81621,UNP,2012-08-29,61.38999938964844
81622,UNP,2012-08-30,60.70000076293945
81623,UNP,2012-08-31,60.720001220703125
81624,UNP,2012-09-04,61.130001068115234
81625,UNP,2012-09-05,59.6150016784668
81626,UNP,2012-09-06,60.619998931884766
81627,UNP,2012-09-07,61.125
81628,UNP,2012-09-10,61.43000030517578
81629,UNP,2012-09-11,62.095001220703125
81630,UNP,2012-09-12,62.470001220703125
81631,UNP,2012-09-13,63.23500061035156
81632,UNP,2012-09-14,64.21499633789062
81633,UNP,2012-09-17,63.45500183105469
81634,UNP,2012-09-18,63.310001373291016
81635,UNP,2012-09-19,62.525001525878906
81636,UNP,2012-09-20,60.47499847412109
81637,UNP,2012-09-21,59.685001373291016
81638,UNP,2012-09-24,60.55500030517578
81639,UNP,2012-09-25,60.18999862670898
81640,UNP,2012-09-26,59.459999084472656
81641,UNP,2012-09-27,59.255001068115234
81642,UNP,2012-09-28,59.34999847412109
81643,UNP,2012-10-01,59.26499938964844
81644,UNP,2012-10-02,59.54999923706055
81645,UNP,2012-10-03,60.31999969482422
81646,UNP,2012-10-04,60.78499984741211
81647,UNP,2012-10-05,61.08000183105469
81648,UNP,2012-10-08,61.31999969482422
81649,UNP,2012-10-09,60.630001068115234
81650,UNP,2012-10-10,60.46500015258789
81651,UNP,2012-10-11,60.459999084472656
81652,UNP,2012-10-12,60.525001525878906
81653,UNP,2012-10-15,60.46500015258789
81654,UNP,2012-10-16,61.70000076293945
81655,UNP,2012-10-17,61.8650016784668
81656,UNP,2012-10-18,62.66999816894531
81657,UNP,2012-10-19,61.8849983215332
81658,UNP,2012-10-22,62.16999816894531
81659,UNP,2012-10-23,61.61000061035156
81660,UNP,2012-10-24,60.435001373291016
81661,UNP,2012-10-25,60.81999969482422
81662,UNP,2012-10-26,61.80500030517578
81663,UNP,2012-10-31,61.51499938964844
81664,UNP,2012-11-01,62.98500061035156
81665,UNP,2012-11-02,61.9900016784668
81666,UNP,2012-11-05,61.869998931884766
81667,UNP,2012-11-06,62.380001068115234
81668,UNP,2012-11-07,61.06999969482422
81669,UNP,2012-11-08,60.51499938964844
81670,UNP,2012-11-09,60.125
81671,UNP,2012-11-12,60.8849983215332
81672,UNP,2012-11-13,60.65999984741211
81673,UNP,2012-11-14,58.72999954223633
81674,UNP,2012-11-15,58.994998931884766
81675,UNP,2012-11-16,58.77999877929688
81676,UNP,2012-11-19,59.85499954223633
81677,UNP,2012-11-20,60.01499938964844
81678,UNP,2012-11-21,60.02000045776367
81679,UNP,2012-11-23,60.9900016784668
81680,UNP,2012-11-26,60.935001373291016
81681,UNP,2012-11-27,61.125
81682,UNP,2012-11-28,61.39500045776367
81683,UNP,2012-11-29,61.58000183105469
81684,UNP,2012-11-30,61.38999938964844
81685,UNP,2012-12-03,60.71500015258789
81686,UNP,2012-12-04,61.185001373291016
81687,UNP,2012-12-05,61.43000030517578
81688,UNP,2012-12-06,61.56499862670898
81689,UNP,2012-12-07,61.97499847412109
81690,UNP,2012-12-10,62.6150016784668
81691,UNP,2012-12-11,61.79499816894531
81692,UNP,2012-12-12,62.34999847412109
81693,UNP,2012-12-13,62.345001220703125
81694,UNP,2012-12-14,62.13999938964844
81695,UNP,2012-12-17,62.845001220703125
81696,UNP,2012-12-18,63.58000183105469
81697,UNP,2012-12-19,62.8849983215332
81698,UNP,2012-12-20,63.060001373291016
81699,UNP,2012-12-21,62.84000015258789
81700,UNP,2012-12-24,62.75
81701,UNP,2012-12-26,62.35499954223633
81702,UNP,2012-12-27,62.310001373291016
81703,UNP,2012-12-28,61.77000045776367
81704,UNP,2012-12-31,62.86000061035156
81705,UNP,2013-01-02,64.2300033569336
81706,UNP,2013-01-03,64.31999969482422
81707,UNP,2013-01-04,65.44499969482422
81708,UNP,2013-01-07,65.13500213623047
81709,UNP,2013-01-08,65.08999633789062
81710,UNP,2013-01-09,65.44499969482422
81711,UNP,2013-01-10,65.54499816894531
81712,UNP,2013-01-11,65.48500061035156
81713,UNP,2013-01-14,65.66999816894531
81714,UNP,2013-01-15,65.72000122070312
81715,UNP,2013-01-16,65.68000030517578
81716,UNP,2013-01-17,65.83499908447266
81717,UNP,2013-01-18,66.24500274658203
81718,UNP,2013-01-22,66.86000061035156
81719,UNP,2013-01-23,67.67500305175781
81720,UNP,2013-01-24,66.91999816894531
81721,UNP,2013-01-25,67.38500213623047
81722,UNP,2013-01-28,66.43499755859375
81723,UNP,2013-01-29,67.37999725341797
81724,UNP,2013-01-30,65.58499908447266
81725,UNP,2013-01-31,65.7300033569336
81726,UNP,2013-02-01,66.9800033569336
81727,UNP,2013-02-04,65.99500274658203
81728,UNP,2013-02-05,66.56999969482422
81729,UNP,2013-02-06,66.62000274658203
81730,UNP,2013-02-07,66.0
81731,UNP,2013-02-08,66.57499694824219
81732,UNP,2013-02-11,66.70999908447266
81733,UNP,2013-02-12,67.33499908447266
81734,UNP,2013-02-13,67.6449966430664
81735,UNP,2013-02-14,68.08499908447266
81736,UNP,2013-02-15,68.41500091552734
81737,UNP,2013-02-19,68.76499938964844
81738,UNP,2013-02-20,67.36000061035156
81739,UNP,2013-02-21,67.125
81740,UNP,2013-02-22,68.01000213623047
81741,UNP,2013-02-25,66.58999633789062
81742,UNP,2013-02-26,66.97000122070312
81743,UNP,2013-02-27,68.3550033569336
81744,UNP,2013-02-28,68.55500030517578
81745,UNP,2013-03-01,68.28500366210938
81746,UNP,2013-03-04,69.17500305175781
81747,UNP,2013-03-05,69.54000091552734
81748,UNP,2013-03-06,69.4800033569336
81749,UNP,2013-03-07,68.51000213623047
81750,UNP,2013-03-08,69.3499984741211
81751,UNP,2013-03-11,69.84500122070312
81752,UNP,2013-03-12,69.5
81753,UNP,2013-03-13,69.77999877929688
81754,UNP,2013-03-14,70.5
81755,UNP,2013-03-15,70.84500122070312
81756,UNP,2013-03-18,70.1050033569336
81757,UNP,2013-03-19,69.79000091552734
81758,UNP,2013-03-20,69.56500244140625
81759,UNP,2013-03-21,69.18499755859375
81760,UNP,2013-03-22,69.56999969482422
81761,UNP,2013-03-25,68.59500122070312
81762,UNP,2013-03-26,69.73999786376953
81763,UNP,2013-03-27,70.41500091552734
81764,UNP,2013-03-28,71.20500183105469
81765,UNP,2013-04-01,70.05000305175781
81766,UNP,2013-04-02,70.41000366210938
81767,UNP,2013-04-03,69.41999816894531
81768,UNP,2013-04-04,69.2300033569336
81769,UNP,2013-04-05,69.2699966430664
81770,UNP,2013-04-08,69.80999755859375
81771,UNP,2013-04-09,69.86499786376953
81772,UNP,2013-04-10,70.6500015258789
81773,UNP,2013-04-11,70.69999694824219
81774,UNP,2013-04-12,70.63500213623047
81775,UNP,2013-04-15,67.87999725341797
81776,UNP,2013-04-16,69.80500030517578
81777,UNP,2013-04-17,68.47000122070312
81778,UNP,2013-04-18,71.2300033569336
81779,UNP,2013-04-19,72.92500305175781
81780,UNP,2013-04-22,73.72000122070312
81781,UNP,2013-04-23,73.71499633789062
81782,UNP,2013-04-24,73.6500015258789
81783,UNP,2013-04-25,74.11000061035156
81784,UNP,2013-04-26,73.76000213623047
81785,UNP,2013-04-29,73.70999908447266
81786,UNP,2013-04-30,73.9800033569336
81787,UNP,2013-05-01,72.83499908447266
81788,UNP,2013-05-02,73.58499908447266
81789,UNP,2013-05-03,74.71499633789062
81790,UNP,2013-05-06,75.69999694824219
81791,UNP,2013-05-07,76.86000061035156
81792,UNP,2013-05-08,77.69000244140625
81793,UNP,2013-05-09,76.83499908447266
81794,UNP,2013-05-10,77.1500015258789
81795,UNP,2013-05-13,76.94999694824219
81796,UNP,2013-05-14,78.47000122070312
81797,UNP,2013-05-15,79.01499938964844
81798,UNP,2013-05-16,78.5199966430664
81799,UNP,2013-05-17,79.95500183105469
81800,UNP,2013-05-20,79.81500244140625
81801,UNP,2013-05-21,79.2300033569336
81802,UNP,2013-05-22,78.79499816894531
81803,UNP,2013-05-23,78.03500366210938
81804,UNP,2013-05-24,78.40499877929688
81805,UNP,2013-05-28,78.87000274658203
81806,UNP,2013-05-29,78.06500244140625
81807,UNP,2013-05-30,78.58499908447266
81808,UNP,2013-05-31,77.30999755859375
81809,UNP,2013-06-03,77.94499969482422
81810,UNP,2013-06-04,77.86000061035156
81811,UNP,2013-06-05,75.84500122070312
81812,UNP,2013-06-06,77.25
81813,UNP,2013-06-07,79.06500244140625
81814,UNP,2013-06-10,78.54000091552734
81815,UNP,2013-06-11,77.41000366210938
81816,UNP,2013-06-12,77.16000366210938
81817,UNP,2013-06-13,78.4749984741211
81818,UNP,2013-06-14,78.51000213623047
81819,UNP,2013-06-17,77.98500061035156
81820,UNP,2013-06-18,78.9749984741211
81821,UNP,2013-06-19,77.83000183105469
81822,UNP,2013-06-20,76.58999633789062
81823,UNP,2013-06-21,76.34500122070312
81824,UNP,2013-06-24,74.66999816894531
81825,UNP,2013-06-25,76.70999908447266
81826,UNP,2013-06-26,78.1500015258789
81827,UNP,2013-06-27,77.66999816894531
81828,UNP,2013-06-28,77.13999938964844
81829,UNP,2013-07-01,77.70999908447266
81830,UNP,2013-07-02,77.5999984741211
81831,UNP,2013-07-03,77.6500015258789
81832,UNP,2013-07-05,78.73999786376953
81833,UNP,2013-07-08,78.125
81834,UNP,2013-07-09,79.70500183105469
81835,UNP,2013-07-10,78.81500244140625
81836,UNP,2013-07-11,79.68000030517578
81837,UNP,2013-07-12,80.375
81838,UNP,2013-07-15,79.9000015258789
81839,UNP,2013-07-16,79.61000061035156
81840,UNP,2013-07-17,79.83999633789062
81841,UNP,2013-07-18,80.68000030517578
81842,UNP,2013-07-19,81.68000030517578
81843,UNP,2013-07-22,81.63999938964844
81844,UNP,2013-07-23,80.83000183105469
81845,UNP,2013-07-24,79.69999694824219
81846,UNP,2013-07-25,80.04000091552734
81847,UNP,2013-07-26,79.69999694824219
81848,UNP,2013-07-29,78.61000061035156
81849,UNP,2013-07-30,79.36000061035156
81850,UNP,2013-07-31,79.29499816894531
81851,UNP,2013-08-01,81.38500213623047
81852,UNP,2013-08-02,81.68499755859375
81853,UNP,2013-08-05,80.98500061035156
81854,UNP,2013-08-06,80.0
81855,UNP,2013-08-07,79.54000091552734
81856,UNP,2013-08-08,80.2750015258789
81857,UNP,2013-08-09,79.8949966430664
81858,UNP,2013-08-12,79.58499908447266
81859,UNP,2013-08-13,80.09500122070312
81860,UNP,2013-08-14,79.29499816894531
81861,UNP,2013-08-15,78.38999938964844
81862,UNP,2013-08-16,78.96499633789062
81863,UNP,2013-08-19,78.23999786376953
81864,UNP,2013-08-20,78.22000122070312
81865,UNP,2013-08-21,77.43499755859375
81866,UNP,2013-08-22,79.30000305175781
81867,UNP,2013-08-23,79.02999877929688
81868,UNP,2013-08-26,78.26499938964844
81869,UNP,2013-08-27,76.79499816894531
81870,UNP,2013-08-28,77.0
81871,UNP,2013-08-29,77.07499694824219
81872,UNP,2013-08-30,76.7699966430664
81873,UNP,2013-09-03,76.87000274658203
81874,UNP,2013-09-04,77.65499877929688
81875,UNP,2013-09-05,78.05999755859375
81876,UNP,2013-09-06,77.45999908447266
81877,UNP,2013-09-09,78.31500244140625
81878,UNP,2013-09-10,78.625
81879,UNP,2013-09-11,78.625
81880,UNP,2013-09-12,77.5
81881,UNP,2013-09-13,77.375
81882,UNP,2013-09-16,78.18000030517578
81883,UNP,2013-09-17,78.72000122070312
81884,UNP,2013-09-18,79.75
81885,UNP,2013-09-19,80.43499755859375
81886,UNP,2013-09-20,79.7750015258789
81887,UNP,2013-09-23,79.61000061035156
81888,UNP,2013-09-24,79.62000274658203
81889,UNP,2013-09-25,78.7300033569336
81890,UNP,2013-09-26,78.9749984741211
81891,UNP,2013-09-27,78.29499816894531
81892,UNP,2013-09-30,77.66999816894531
81893,UNP,2013-10-01,78.33999633789062
81894,UNP,2013-10-02,78.06500244140625
81895,UNP,2013-10-03,77.69000244140625
81896,UNP,2013-10-04,76.94999694824219
81897,UNP,2013-10-07,76.36499786376953
81898,UNP,2013-10-08,76.08499908447266
81899,UNP,2013-10-09,76.20500183105469
81900,UNP,2013-10-10,78.56500244140625
81901,UNP,2013-10-11,78.68499755859375
81902,UNP,2013-10-14,78.62999725341797
81903,UNP,2013-10-15,78.15499877929688
81904,UNP,2013-10-16,78.58000183105469
81905,UNP,2013-10-17,75.58000183105469
81906,UNP,2013-10-18,76.05000305175781
81907,UNP,2013-10-21,76.94999694824219
81908,UNP,2013-10-22,77.36499786376953
81909,UNP,2013-10-23,77.44999694824219
81910,UNP,2013-10-24,77.07499694824219
81911,UNP,2013-10-25,76.18000030517578
81912,UNP,2013-10-28,76.04499816894531
81913,UNP,2013-10-29,75.28500366210938
81914,UNP,2013-10-30,75.29499816894531
81915,UNP,2013-10-31,75.69999694824219
81916,UNP,2013-11-01,76.38500213623047
81917,UNP,2013-11-04,76.87999725341797
81918,UNP,2013-11-05,76.6050033569336
81919,UNP,2013-11-06,77.125
81920,UNP,2013-11-07,77.06999969482422
81921,UNP,2013-11-08,77.5199966430664
81922,UNP,2013-11-11,77.90499877929688
81923,UNP,2013-11-12,78.33000183105469
81924,UNP,2013-11-13,79.0250015258789
81925,UNP,2013-11-14,79.1500015258789
81926,UNP,2013-11-15,79.74500274658203
81927,UNP,2013-11-18,79.6500015258789
81928,UNP,2013-11-19,79.05000305175781
81929,UNP,2013-11-20,79.28500366210938
81930,UNP,2013-11-21,80.38999938964844
81931,UNP,2013-11-22,81.01000213623047
81932,UNP,2013-11-25,80.98999786376953
81933,UNP,2013-11-26,80.81500244140625
81934,UNP,2013-11-27,81.41999816894531
81935,UNP,2013-11-29,81.0199966430664
81936,UNP,2013-12-02,81.76499938964844
81937,UNP,2013-12-03,81.2300033569336
81938,UNP,2013-12-04,80.69499969482422
81939,UNP,2013-12-05,81.18499755859375
81940,UNP,2013-12-06,82.16999816894531
81941,UNP,2013-12-09,82.25
81942,UNP,2013-12-10,81.37999725341797
81943,UNP,2013-12-11,80.3499984741211
81944,UNP,2013-12-12,80.48500061035156
81945,UNP,2013-12-13,80.375
81946,UNP,2013-12-16,80.8499984741211
81947,UNP,2013-12-17,80.51499938964844
81948,UNP,2013-12-18,81.77999877929688
81949,UNP,2013-12-19,82.09500122070312
81950,UNP,2013-12-20,81.80000305175781
81951,UNP,2013-12-23,82.4749984741211
81952,UNP,2013-12-24,82.81999969482422
81953,UNP,2013-12-26,83.20999908447266
81954,UNP,2013-12-27,83.0250015258789
81955,UNP,2013-12-30,83.0250015258789
81956,UNP,2013-12-31,84.0
81957,UNP,2014-01-02,83.55500030517578
81958,UNP,2014-01-03,83.42500305175781
81959,UNP,2014-01-06,82.58000183105469
81960,UNP,2014-01-07,83.30999755859375
81961,UNP,2014-01-08,83.46499633789062
81962,UNP,2014-01-09,84.63500213623047
81963,UNP,2014-01-10,85.19000244140625
81964,UNP,2014-01-13,84.0250015258789
81965,UNP,2014-01-14,84.41000366210938
81966,UNP,2014-01-15,85.07499694824219
81967,UNP,2014-01-16,83.9800033569336
81968,UNP,2014-01-17,83.91999816894531
81969,UNP,2014-01-21,84.05999755859375
81970,UNP,2014-01-22,84.25
81971,UNP,2014-01-23,87.05999755859375
81972,UNP,2014-01-24,85.81999969482422
81973,UNP,2014-01-27,85.6050033569336
81974,UNP,2014-01-28,86.4000015258789
81975,UNP,2014-01-29,85.9749984741211
81976,UNP,2014-01-30,88.11499786376953
81977,UNP,2014-01-31,87.12000274658203
81978,UNP,2014-02-03,85.87000274658203
81979,UNP,2014-02-04,86.625
81980,UNP,2014-02-05,86.31500244140625
81981,UNP,2014-02-06,87.55999755859375
81982,UNP,2014-02-07,88.44999694824219
81983,UNP,2014-02-10,87.38999938964844
81984,UNP,2014-02-11,88.8499984741211
81985,UNP,2014-02-12,89.42500305175781
81986,UNP,2014-02-13,89.31999969482422
81987,UNP,2014-02-14,90.06999969482422
81988,UNP,2014-02-18,89.1500015258789
81989,UNP,2014-02-19,87.93499755859375
81990,UNP,2014-02-20,88.93499755859375
81991,UNP,2014-02-21,89.55999755859375
81992,UNP,2014-02-24,89.80500030517578
81993,UNP,2014-02-25,89.3499984741211
81994,UNP,2014-02-26,88.6050033569336
81995,UNP,2014-02-27,89.25
81996,UNP,2014-02-28,90.19000244140624
81997,UNP,2014-03-03,89.75499725341797
81998,UNP,2014-03-04,91.9250030517578
81999,UNP,2014-03-05,92.16999816894533
82000,UNP,2014-03-06,92.93000030517578
82001,UNP,2014-03-07,93.78500366210938
82002,UNP,2014-03-10,93.11000061035156
82003,UNP,2014-03-11,92.88500213623048
82004,UNP,2014-03-12,93.7699966430664
82005,UNP,2014-03-13,92.93000030517578
82006,UNP,2014-03-14,92.56999969482422
82007,UNP,2014-03-17,93.68499755859376
82008,UNP,2014-03-18,94.6999969482422
82009,UNP,2014-03-19,93.4250030517578
82010,UNP,2014-03-20,94.36499786376952
82011,UNP,2014-03-21,93.66500091552734
82012,UNP,2014-03-24,94.0
82013,UNP,2014-03-25,93.48999786376952
82014,UNP,2014-03-26,92.15499877929688
82015,UNP,2014-03-27,91.65499877929688
82016,UNP,2014-03-28,92.375
82017,UNP,2014-03-31,93.83000183105467
82018,UNP,2014-04-01,94.22000122070312
82019,UNP,2014-04-02,94.54000091552734
82020,UNP,2014-04-03,94.58499908447266
82021,UNP,2014-04-04,94.0250015258789
82022,UNP,2014-04-07,93.125
82023,UNP,2014-04-08,92.66500091552734
82024,UNP,2014-04-09,93.28500366210938
82025,UNP,2014-04-10,91.79000091552734
82026,UNP,2014-04-11,90.53500366210938
82027,UNP,2014-04-14,91.0500030517578
82028,UNP,2014-04-15,92.76499938964844
82029,UNP,2014-04-16,94.0749969482422
82030,UNP,2014-04-17,94.79499816894533
82031,UNP,2014-04-21,95.7699966430664
82032,UNP,2014-04-22,96.0250015258789
82033,UNP,2014-04-23,95.9499969482422
82034,UNP,2014-04-24,95.29000091552734
82035,UNP,2014-04-25,93.88999938964844
82036,UNP,2014-04-28,93.96499633789062
82037,UNP,2014-04-29,94.94499969482422
82038,UNP,2014-04-30,95.21499633789062
82039,UNP,2014-05-01,94.4000015258789
82040,UNP,2014-05-02,94.0
82041,UNP,2014-05-05,93.875
82042,UNP,2014-05-06,93.6500015258789
82043,UNP,2014-05-07,94.1750030517578
82044,UNP,2014-05-08,94.3550033569336
82045,UNP,2014-05-09,94.66000366210938
82046,UNP,2014-05-12,95.81500244140624
82047,UNP,2014-05-13,96.4499969482422
82048,UNP,2014-05-14,96.1050033569336
82049,UNP,2014-05-15,95.55999755859376
82050,UNP,2014-05-16,97.58000183105467
82051,UNP,2014-05-19,97.79499816894533
82052,UNP,2014-05-20,96.93499755859376
82053,UNP,2014-05-21,97.625
82054,UNP,2014-05-22,97.6500015258789
82055,UNP,2014-05-23,98.12999725341795
82056,UNP,2014-05-27,98.54499816894533
82057,UNP,2014-05-28,98.18499755859376
82058,UNP,2014-05-29,98.9000015258789
82059,UNP,2014-05-30,99.63500213623048
82060,UNP,2014-06-02,99.58499908447266
82061,UNP,2014-06-03,98.69499969482422
82062,UNP,2014-06-04,98.91500091552734
82063,UNP,2014-06-05,100.16999816894533
82064,UNP,2014-06-06,100.93000030517578
82065,UNP,2014-06-09,102.13999938964844
82066,UNP,2014-06-10,102.41999816894533
82067,UNP,2014-06-11,102.18000030517578
82068,UNP,2014-06-12,100.66999816894533
82069,UNP,2014-06-13,100.9000015258789
82070,UNP,2014-06-16,99.80999755859376
82071,UNP,2014-06-17,99.37000274658205
82072,UNP,2014-06-18,100.66999816894533
82073,UNP,2014-06-19,101.02999877929688
82074,UNP,2014-06-20,101.08000183105467
82075,UNP,2014-06-23,100.69000244140624
82076,UNP,2014-06-24,99.68000030517578
82077,UNP,2014-06-25,100.08999633789062
82078,UNP,2014-06-26,99.56999969482422
82079,UNP,2014-06-27,99.63999938964844
82080,UNP,2014-06-30,99.75
82081,UNP,2014-07-01,100.0999984741211
82082,UNP,2014-07-02,100.06999969482422
82083,UNP,2014-07-03,100.9800033569336
82084,UNP,2014-07-07,100.26000213623048
82085,UNP,2014-07-08,100.08999633789062
82086,UNP,2014-07-09,100.61000061035156
82087,UNP,2014-07-10,99.61000061035156
82088,UNP,2014-07-11,100.2699966430664
82089,UNP,2014-07-14,101.08999633789062
82090,UNP,2014-07-15,101.37000274658205
82091,UNP,2014-07-16,101.77999877929688
82092,UNP,2014-07-17,100.4499969482422
82093,UNP,2014-07-18,101.33999633789062
82094,UNP,2014-07-21,101.63999938964844
82095,UNP,2014-07-22,102.86000061035156
82096,UNP,2014-07-23,102.51000213623048
82097,UNP,2014-07-24,101.7699966430664
82098,UNP,2014-07-25,101.66000366210938
82099,UNP,2014-07-28,100.63999938964844
82100,UNP,2014-07-29,99.5999984741211
82101,UNP,2014-07-30,99.47000122070312
82102,UNP,2014-07-31,98.30999755859376
82103,UNP,2014-08-01,97.91000366210938
82104,UNP,2014-08-04,98.29000091552734
82105,UNP,2014-08-05,97.95999908447266
82106,UNP,2014-08-06,97.51000213623048
82107,UNP,2014-08-07,97.4800033569336
82108,UNP,2014-08-08,98.63999938964844
82109,UNP,2014-08-11,99.56999969482422
82110,UNP,2014-08-12,99.66999816894533
82111,UNP,2014-08-13,100.56999969482422
82112,UNP,2014-08-14,101.7300033569336
82113,UNP,2014-08-15,101.98999786376952
82114,UNP,2014-08-18,103.79000091552734
82115,UNP,2014-08-19,104.38999938964844
82116,UNP,2014-08-20,105.56999969482422
82117,UNP,2014-08-21,105.86000061035156
82118,UNP,2014-08-22,105.7699966430664
82119,UNP,2014-08-25,105.63999938964844
82120,UNP,2014-08-26,105.55999755859376
82121,UNP,2014-08-27,105.3000030517578
82122,UNP,2014-08-28,105.04000091552734
82123,UNP,2014-08-29,105.2699966430664
82124,UNP,2014-09-02,106.20999908447266
82125,UNP,2014-09-03,106.5999984741211
82126,UNP,2014-09-04,107.25
82127,UNP,2014-09-05,107.69000244140624
82128,UNP,2014-09-08,107.45999908447266
82129,UNP,2014-09-09,107.47000122070312
82130,UNP,2014-09-10,107.37999725341795
82131,UNP,2014-09-11,107.70999908447266
82132,UNP,2014-09-12,107.01000213623048
82133,UNP,2014-09-15,107.04000091552734
82134,UNP,2014-09-16,107.91999816894533
82135,UNP,2014-09-17,109.58000183105467
82136,UNP,2014-09-18,109.4000015258789
82137,UNP,2014-09-19,109.36000061035156
82138,UNP,2014-09-22,108.5
82139,UNP,2014-09-23,107.8000030517578
82140,UNP,2014-09-24,108.69000244140624
82141,UNP,2014-09-25,107.19000244140624
82142,UNP,2014-09-26,108.58000183105467
82143,UNP,2014-09-29,108.52999877929688
82144,UNP,2014-09-30,108.41999816894533
82145,UNP,2014-10-01,105.8000030517578
82146,UNP,2014-10-02,106.0999984741211
82147,UNP,2014-10-03,109.51000213623048
82148,UNP,2014-10-06,109.29000091552734
82149,UNP,2014-10-07,106.37000274658205
82150,UNP,2014-10-08,108.0199966430664
82151,UNP,2014-10-09,105.33999633789062
82152,UNP,2014-10-10,101.33999633789062
82153,UNP,2014-10-13,98.08000183105467
82154,UNP,2014-10-14,100.16000366210938
82155,UNP,2014-10-15,99.6999969482422
82156,UNP,2014-10-16,104.02999877929688
82157,UNP,2014-10-17,106.4000015258789
82158,UNP,2014-10-20,106.16000366210938
82159,UNP,2014-10-21,108.86000061035156
82160,UNP,2014-10-22,106.86000061035156
82161,UNP,2014-10-23,112.2300033569336
82162,UNP,2014-10-24,114.58000183105467
82163,UNP,2014-10-27,114.79000091552734
82164,UNP,2014-10-28,116.18000030517578
82165,UNP,2014-10-29,114.97000122070312
82166,UNP,2014-10-30,115.0
82167,UNP,2014-10-31,116.4499969482422
82168,UNP,2014-11-03,115.26000213623048
82169,UNP,2014-11-04,115.27999877929688
82170,UNP,2014-11-05,116.41000366210938
82171,UNP,2014-11-06,118.94000244140624
82172,UNP,2014-11-07,118.75
82173,UNP,2014-11-10,120.9000015258789
82174,UNP,2014-11-11,121.23999786376952
82175,UNP,2014-11-12,120.70999908447266
82176,UNP,2014-11-13,120.25
82177,UNP,2014-11-14,120.70999908447266
82178,UNP,2014-11-17,120.31999969482422
82179,UNP,2014-11-18,120.62000274658205
82180,UNP,2014-11-19,120.5
82181,UNP,2014-11-20,120.91000366210938
82182,UNP,2014-11-21,121.8499984741211
82183,UNP,2014-11-24,122.91000366210938
82184,UNP,2014-11-25,122.51000213623048
82185,UNP,2014-11-26,123.30999755859376
82186,UNP,2014-11-28,116.7699966430664
82187,UNP,2014-12-01,114.62999725341795
82188,UNP,2014-12-02,118.97000122070312
82189,UNP,2014-12-03,120.9499969482422
82190,UNP,2014-12-04,119.76000213623048
82191,UNP,2014-12-05,118.61000061035156
82192,UNP,2014-12-08,114.94000244140624
82193,UNP,2014-12-09,116.05999755859376
82194,UNP,2014-12-10,113.69000244140624
82195,UNP,2014-12-11,114.3499984741211
82196,UNP,2014-12-12,112.5500030517578
82197,UNP,2014-12-15,112.33999633789062
82198,UNP,2014-12-16,112.1999969482422
82199,UNP,2014-12-17,114.91999816894533
82200,UNP,2014-12-18,118.87000274658205
82201,UNP,2014-12-19,118.47000122070312
82202,UNP,2014-12-22,120.41000366210938
82203,UNP,2014-12-23,120.68000030517578
82204,UNP,2014-12-24,120.3000030517578
82205,UNP,2014-12-26,120.38999938964844
82206,UNP,2014-12-29,120.6999969482422
82207,UNP,2014-12-30,120.25
82208,UNP,2014-12-31,119.12999725341795
82209,UNP,2015-01-02,118.61000061035156
82210,UNP,2015-01-05,114.5999984741211
82211,UNP,2015-01-06,112.2300033569336
82212,UNP,2015-01-07,112.8499984741211
82213,UNP,2015-01-08,117.08000183105467
82214,UNP,2015-01-09,114.9800033569336
82215,UNP,2015-01-12,113.97000122070312
82216,UNP,2015-01-13,111.83000183105467
82217,UNP,2015-01-14,111.36000061035156
82218,UNP,2015-01-15,110.8000030517578
82219,UNP,2015-01-16,111.9000015258789
82220,UNP,2015-01-20,113.9499969482422
82221,UNP,2015-01-21,114.4000015258789
82222,UNP,2015-01-22,119.83000183105467
82223,UNP,2015-01-23,120.08999633789062
82224,UNP,2015-01-26,121.33000183105467
82225,UNP,2015-01-27,120.86000061035156
82226,UNP,2015-01-28,119.1500015258789
82227,UNP,2015-01-29,120.08999633789062
82228,UNP,2015-01-30,117.20999908447266
82229,UNP,2015-02-02,119.01000213623048
82230,UNP,2015-02-03,121.79000091552734
82231,UNP,2015-02-04,120.44000244140624
82232,UNP,2015-02-05,122.8499984741211
82233,UNP,2015-02-06,121.80999755859376
82234,UNP,2015-02-09,119.4499969482422
82235,UNP,2015-02-10,120.87000274658205
82236,UNP,2015-02-11,122.13999938964844
82237,UNP,2015-02-12,123.83000183105467
82238,UNP,2015-02-13,122.5999984741211
82239,UNP,2015-02-17,122.54000091552734
82240,UNP,2015-02-18,123.3499984741211
82241,UNP,2015-02-19,121.95999908447266
82242,UNP,2015-02-20,123.66000366210938
82243,UNP,2015-02-23,123.75
82244,UNP,2015-02-24,122.69000244140624
82245,UNP,2015-02-25,122.41999816894533
82246,UNP,2015-02-26,120.76000213623048
82247,UNP,2015-02-27,120.26000213623048
82248,UNP,2015-03-02,120.75
82249,UNP,2015-03-03,118.45999908447266
82250,UNP,2015-03-04,118.20999908447266
82251,UNP,2015-03-05,118.33000183105467
82252,UNP,2015-03-06,116.4499969482422
82253,UNP,2015-03-09,117.16999816894533
82254,UNP,2015-03-10,114.75
82255,UNP,2015-03-11,114.29000091552734
82256,UNP,2015-03-12,115.12999725341795
82257,UNP,2015-03-13,114.5199966430664
82258,UNP,2015-03-16,116.72000122070312
82259,UNP,2015-03-17,116.41999816894533
82260,UNP,2015-03-18,117.77999877929688
82261,UNP,2015-03-19,117.5500030517578
82262,UNP,2015-03-20,117.4499969482422
82263,UNP,2015-03-23,112.77999877929688
82264,UNP,2015-03-24,112.51000213623048
82265,UNP,2015-03-25,110.81999969482422
82266,UNP,2015-03-26,108.16999816894533
82267,UNP,2015-03-27,108.44000244140624
82268,UNP,2015-03-30,110.08999633789062
82269,UNP,2015-03-31,108.30999755859376
82270,UNP,2015-04-01,107.33999633789062
82271,UNP,2015-04-02,107.12999725341795
82272,UNP,2015-04-06,106.37999725341795
82273,UNP,2015-04-07,107.83999633789062
82274,UNP,2015-04-08,108.12999725341795
82275,UNP,2015-04-09,109.79000091552734
82276,UNP,2015-04-10,111.41999816894533
82277,UNP,2015-04-13,108.47000122070312
82278,UNP,2015-04-14,108.16999816894533
82279,UNP,2015-04-15,107.4000015258789
82280,UNP,2015-04-16,108.3499984741211
82281,UNP,2015-04-17,108.41999816894533
82282,UNP,2015-04-20,110.44000244140624
82283,UNP,2015-04-21,109.5
82284,UNP,2015-04-22,110.7300033569336
82285,UNP,2015-04-23,108.12000274658205
82286,UNP,2015-04-24,107.51000213623048
82287,UNP,2015-04-27,107.51000213623048
82288,UNP,2015-04-28,107.88999938964844
82289,UNP,2015-04-29,106.91999816894533
82290,UNP,2015-04-30,106.2300033569336
82291,UNP,2015-05-01,107.70999908447266
82292,UNP,2015-05-04,107.98999786376952
82293,UNP,2015-05-05,105.94000244140624
82294,UNP,2015-05-06,106.93000030517578
82295,UNP,2015-05-07,107.30999755859376
82296,UNP,2015-05-08,107.44000244140624
82297,UNP,2015-05-11,106.75
82298,UNP,2015-05-12,105.7699966430664
82299,UNP,2015-05-13,102.38999938964844
82300,UNP,2015-05-14,102.08999633789062
82301,UNP,2015-05-15,103.83000183105467
82302,UNP,2015-05-18,103.9499969482422
82303,UNP,2015-05-19,104.0199966430664
82304,UNP,2015-05-20,103.27999877929688
82305,UNP,2015-05-21,104.95999908447266
82306,UNP,2015-05-22,104.1999969482422
82307,UNP,2015-05-26,102.9000015258789
82308,UNP,2015-05-27,102.62000274658205
82309,UNP,2015-05-28,101.36000061035156
82310,UNP,2015-05-29,100.91000366210938
82311,UNP,2015-06-01,101.93000030517578
82312,UNP,2015-06-02,101.5999984741211
82313,UNP,2015-06-03,101.98999786376952
82314,UNP,2015-06-04,101.73999786376952
82315,UNP,2015-06-05,102.27999877929688
82316,UNP,2015-06-08,100.70999908447266
82317,UNP,2015-06-09,99.6999969482422
82318,UNP,2015-06-10,99.66999816894533
82319,UNP,2015-06-11,100.91999816894533
82320,UNP,2015-06-12,100.5
82321,UNP,2015-06-15,100.5199966430664
82322,UNP,2015-06-16,100.5199966430664
82323,UNP,2015-06-17,101.18000030517578
82324,UNP,2015-06-18,102.30999755859376
82325,UNP,2015-06-19,101.16000366210938
82326,UNP,2015-06-22,101.44000244140624
82327,UNP,2015-06-23,101.1500015258789
82328,UNP,2015-06-24,98.25
82329,UNP,2015-06-25,96.97000122070312
82330,UNP,2015-06-26,96.7699966430664
82331,UNP,2015-06-29,95.52999877929688
82332,UNP,2015-06-30,95.37000274658205
82333,UNP,2015-07-01,96.16000366210938
82334,UNP,2015-07-02,96.66000366210938
82335,UNP,2015-07-06,96.23999786376952
82336,UNP,2015-07-07,97.73999786376952
82337,UNP,2015-07-08,95.8499984741211
82338,UNP,2015-07-09,96.25
82339,UNP,2015-07-10,97.81999969482422
82340,UNP,2015-07-13,97.08000183105467
82341,UNP,2015-07-14,96.79000091552734
82342,UNP,2015-07-15,96.9800033569336
82343,UNP,2015-07-16,96.04000091552734
82344,UNP,2015-07-17,97.41999816894533
82345,UNP,2015-07-20,98.30999755859376
82346,UNP,2015-07-21,98.81999969482422
82347,UNP,2015-07-22,97.68000030517578
82348,UNP,2015-07-23,92.12000274658205
82349,UNP,2015-07-24,92.61000061035156
82350,UNP,2015-07-27,92.38999938964844
82351,UNP,2015-07-28,96.62000274658205
82352,UNP,2015-07-29,98.52999877929688
82353,UNP,2015-07-30,97.6999969482422
82354,UNP,2015-07-31,97.58999633789062
82355,UNP,2015-08-03,96.47000122070312
82356,UNP,2015-08-04,95.72000122070312
82357,UNP,2015-08-05,95.06999969482422
82358,UNP,2015-08-06,93.8000030517578
82359,UNP,2015-08-07,92.5
82360,UNP,2015-08-10,93.4800033569336
82361,UNP,2015-08-11,92.30999755859376
82362,UNP,2015-08-12,92.81999969482422
82363,UNP,2015-08-13,92.6999969482422
82364,UNP,2015-08-14,92.73999786376952
82365,UNP,2015-08-17,92.73999786376952
82366,UNP,2015-08-18,92.77999877929688
82367,UNP,2015-08-19,92.16000366210938
82368,UNP,2015-08-20,89.31999969482422
82369,UNP,2015-08-21,86.44999694824219
82370,UNP,2015-08-24,82.66000366210938
82371,UNP,2015-08-25,80.55999755859375
82372,UNP,2015-08-26,84.0999984741211
82373,UNP,2015-08-27,86.27999877929688
82374,UNP,2015-08-28,86.88999938964844
82375,UNP,2015-08-31,85.73999786376953
82376,UNP,2015-09-01,83.37999725341797
82377,UNP,2015-09-02,85.11000061035156
82378,UNP,2015-09-03,85.69999694824219
82379,UNP,2015-09-04,84.77999877929688
82380,UNP,2015-09-08,87.86000061035156
82381,UNP,2015-09-09,86.94999694824219
82382,UNP,2015-09-10,87.0999984741211
82383,UNP,2015-09-11,86.12000274658203
82384,UNP,2015-09-14,85.7300033569336
82385,UNP,2015-09-15,87.9800033569336
82386,UNP,2015-09-16,89.79000091552734
82387,UNP,2015-09-17,89.72000122070312
82388,UNP,2015-09-18,87.77999877929688
82389,UNP,2015-09-21,88.25
82390,UNP,2015-09-22,86.66999816894531
82391,UNP,2015-09-23,85.68000030517578
82392,UNP,2015-09-24,84.83000183105469
82393,UNP,2015-09-25,86.58999633789062
82394,UNP,2015-09-28,84.97000122070312
82395,UNP,2015-09-29,86.55000305175781
82396,UNP,2015-09-30,88.41000366210938
82397,UNP,2015-10-01,90.4000015258789
82398,UNP,2015-10-02,91.9000015258789
82399,UNP,2015-10-05,93.70999908447266
82400,UNP,2015-10-06,93.38999938964844
82401,UNP,2015-10-07,95.11000061035156
82402,UNP,2015-10-08,97.0500030517578
82403,UNP,2015-10-09,97.04000091552734
82404,UNP,2015-10-12,95.26000213623048
82405,UNP,2015-10-13,93.8000030517578
82406,UNP,2015-10-14,92.91000366210938
82407,UNP,2015-10-15,94.26000213623048
82408,UNP,2015-10-16,92.94000244140624
82409,UNP,2015-10-19,92.70999908447266
82410,UNP,2015-10-20,93.73999786376952
82411,UNP,2015-10-21,93.41000366210938
82412,UNP,2015-10-22,97.01000213623048
82413,UNP,2015-10-23,96.91999816894533
82414,UNP,2015-10-26,95.16999816894533
82415,UNP,2015-10-27,90.23999786376952
82416,UNP,2015-10-28,90.0999984741211
82417,UNP,2015-10-29,90.5199966430664
82418,UNP,2015-10-30,89.3499984741211
82419,UNP,2015-11-02,89.0999984741211
82420,UNP,2015-11-03,88.69999694824219
82421,UNP,2015-11-04,88.19000244140625
82422,UNP,2015-11-05,87.20999908447266
82423,UNP,2015-11-06,85.9800033569336
82424,UNP,2015-11-09,86.16999816894531
82425,UNP,2015-11-10,84.83999633789062
82426,UNP,2015-11-11,84.37000274658203
82427,UNP,2015-11-12,83.94999694824219
82428,UNP,2015-11-13,83.77999877929688
82429,UNP,2015-11-16,84.3499984741211
82430,UNP,2015-11-17,85.0999984741211
82431,UNP,2015-11-18,87.11000061035156
82432,UNP,2015-11-19,87.04000091552734
82433,UNP,2015-11-20,86.73999786376953
82434,UNP,2015-11-23,85.11000061035156
82435,UNP,2015-11-24,84.80000305175781
82436,UNP,2015-11-25,84.62999725341797
82437,UNP,2015-11-27,84.5
82438,UNP,2015-11-30,83.94999694824219
82439,UNP,2015-12-01,84.4000015258789
82440,UNP,2015-12-02,82.08000183105469
82441,UNP,2015-12-03,79.19999694824219
82442,UNP,2015-12-04,78.30999755859375
82443,UNP,2015-12-07,77.29000091552734
82444,UNP,2015-12-08,75.5999984741211
82445,UNP,2015-12-09,77.54000091552734
82446,UNP,2015-12-10,77.44999694824219
82447,UNP,2015-12-11,77.27999877929688
82448,UNP,2015-12-14,76.87999725341797
82449,UNP,2015-12-15,76.41000366210938
82450,UNP,2015-12-16,78.91000366210938
82451,UNP,2015-12-17,77.33000183105469
82452,UNP,2015-12-18,75.43000030517578
82453,UNP,2015-12-21,75.48999786376953
82454,UNP,2015-12-22,77.05999755859375
82455,UNP,2015-12-23,78.7699966430664
82456,UNP,2015-12-24,78.80000305175781
82457,UNP,2015-12-28,78.33999633789062
82458,UNP,2015-12-29,78.97000122070312
82459,UNP,2015-12-30,78.51000213623047
82460,UNP,2015-12-31,78.19999694824219
82461,UNP,2016-01-04,78.97000122070312
82462,UNP,2016-01-05,78.20999908447266
82463,UNP,2016-01-06,74.83000183105469
82464,UNP,2016-01-07,73.08000183105469
82465,UNP,2016-01-08,73.86000061035156
82466,UNP,2016-01-11,74.80999755859375
82467,UNP,2016-01-12,76.2699966430664
82468,UNP,2016-01-13,73.8499984741211
82469,UNP,2016-01-14,75.41999816894531
82470,UNP,2016-01-15,74.11000061035156
82471,UNP,2016-01-19,74.0999984741211
82472,UNP,2016-01-20,73.61000061035156
82473,UNP,2016-01-21,71.0
82474,UNP,2016-01-22,69.98999786376953
82475,UNP,2016-01-25,68.79000091552734
82476,UNP,2016-01-26,70.04000091552734
82477,UNP,2016-01-27,69.05999755859375
82478,UNP,2016-01-28,70.16000366210938
82479,UNP,2016-01-29,72.0
82480,UNP,2016-02-01,73.08999633789062
82481,UNP,2016-02-02,71.70999908447266
82482,UNP,2016-02-03,72.26000213623047
82483,UNP,2016-02-04,75.5199966430664
82484,UNP,2016-02-05,75.02999877929688
82485,UNP,2016-02-08,76.02999877929688
82486,UNP,2016-02-09,77.12000274658203
82487,UNP,2016-02-10,76.94000244140625
82488,UNP,2016-02-11,75.54000091552734
82489,UNP,2016-02-12,77.19999694824219
82490,UNP,2016-02-16,79.37000274658203
82491,UNP,2016-02-17,79.95999908447266
82492,UNP,2016-02-18,78.66000366210938
82493,UNP,2016-02-19,79.9000015258789
82494,UNP,2016-02-22,81.61000061035156
82495,UNP,2016-02-23,78.94999694824219
82496,UNP,2016-02-24,80.08999633789062
82497,UNP,2016-02-25,79.31999969482422
82498,UNP,2016-02-26,80.0
82499,UNP,2016-02-29,78.86000061035156
82500,UNP,2016-03-01,80.12000274658203
82501,UNP,2016-03-02,79.5
82502,UNP,2016-03-03,80.01000213623047
82503,UNP,2016-03-04,80.5
82504,UNP,2016-03-07,81.44999694824219
82505,UNP,2016-03-08,78.25
82506,UNP,2016-03-09,80.13999938964844
82507,UNP,2016-03-10,79.37999725341797
82508,UNP,2016-03-11,81.26000213623047
82509,UNP,2016-03-14,80.3499984741211
82510,UNP,2016-03-15,80.1500015258789
82511,UNP,2016-03-16,80.30999755859375
82512,UNP,2016-03-17,83.08000183105469
82513,UNP,2016-03-18,84.41999816894531
82514,UNP,2016-03-21,83.9800033569336
82515,UNP,2016-03-22,82.05999755859375
82516,UNP,2016-03-23,81.5199966430664
82517,UNP,2016-03-24,80.91999816894531
82518,UNP,2016-03-28,78.80999755859375
82519,UNP,2016-03-29,79.80000305175781
82520,UNP,2016-03-30,80.55999755859375
82521,UNP,2016-03-31,79.55000305175781
82522,UNP,2016-04-01,78.91999816894531
82523,UNP,2016-04-04,78.33999633789062
82524,UNP,2016-04-05,78.62000274658203
82525,UNP,2016-04-06,78.3499984741211
82526,UNP,2016-04-07,78.0
82527,UNP,2016-04-08,79.16999816894531
82528,UNP,2016-04-11,78.69000244140625
82529,UNP,2016-04-12,79.63999938964844
82530,UNP,2016-04-13,81.72000122070312
82531,UNP,2016-04-14,82.31999969482422
82532,UNP,2016-04-15,81.20999908447266
82533,UNP,2016-04-18,80.87999725341797
82534,UNP,2016-04-19,82.23999786376953
82535,UNP,2016-04-20,83.8499984741211
82536,UNP,2016-04-21,87.31999969482422
82537,UNP,2016-04-22,89.62999725341797
82538,UNP,2016-04-25,87.61000061035156
82539,UNP,2016-04-26,88.76000213623047
82540,UNP,2016-04-27,89.16999816894531
82541,UNP,2016-04-28,88.51000213623047
82542,UNP,2016-04-29,87.2300033569336
82543,UNP,2016-05-02,88.12000274658203
82544,UNP,2016-05-03,86.7699966430664
82545,UNP,2016-05-04,85.63999938964844
82546,UNP,2016-05-05,85.19000244140625
82547,UNP,2016-05-06,85.7300033569336
82548,UNP,2016-05-09,84.62999725341797
82549,UNP,2016-05-10,86.0999984741211
82550,UNP,2016-05-11,84.48999786376953
82551,UNP,2016-05-12,83.83999633789062
82552,UNP,2016-05-13,82.0
82553,UNP,2016-05-16,82.0199966430664
82554,UNP,2016-05-17,82.19000244140625
82555,UNP,2016-05-18,82.4800033569336
82556,UNP,2016-05-19,81.44000244140625
82557,UNP,2016-05-20,82.41000366210938
82558,UNP,2016-05-23,81.48999786376953
82559,UNP,2016-05-24,81.29000091552734
82560,UNP,2016-05-25,82.91000366210938
82561,UNP,2016-05-26,82.33999633789062
82562,UNP,2016-05-27,82.97000122070312
82563,UNP,2016-05-31,84.19000244140625
82564,UNP,2016-06-01,84.11000061035156
82565,UNP,2016-06-02,84.61000061035156
82566,UNP,2016-06-03,86.37999725341797
82567,UNP,2016-06-06,86.8499984741211
82568,UNP,2016-06-07,87.56999969482422
82569,UNP,2016-06-08,89.04000091552734
82570,UNP,2016-06-09,89.38999938964844
82571,UNP,2016-06-10,88.77999877929688
82572,UNP,2016-06-13,88.70999908447266
82573,UNP,2016-06-14,87.9800033569336
82574,UNP,2016-06-15,87.54000091552734
82575,UNP,2016-06-16,87.08999633789062
82576,UNP,2016-06-17,87.58000183105469
82577,UNP,2016-06-20,88.08999633789062
82578,UNP,2016-06-21,87.6500015258789
82579,UNP,2016-06-22,87.48999786376953
82580,UNP,2016-06-23,88.54000091552734
82581,UNP,2016-06-24,85.25
82582,UNP,2016-06-27,82.48999786376953
82583,UNP,2016-06-28,84.80000305175781
82584,UNP,2016-06-29,86.27999877929688
82585,UNP,2016-06-30,87.25
82586,UNP,2016-07-01,87.33999633789062
82587,UNP,2016-07-05,87.16000366210938
82588,UNP,2016-07-06,87.44000244140625
82589,UNP,2016-07-07,88.02999877929688
82590,UNP,2016-07-08,90.69000244140624
82591,UNP,2016-07-11,91.38999938964844
82592,UNP,2016-07-12,92.05999755859376
82593,UNP,2016-07-13,94.13999938964844
82594,UNP,2016-07-14,94.6999969482422
82595,UNP,2016-07-15,93.9800033569336
82596,UNP,2016-07-18,94.12000274658205
82597,UNP,2016-07-19,93.9499969482422
82598,UNP,2016-07-20,94.12000274658205
82599,UNP,2016-07-21,90.93000030517578
82600,UNP,2016-07-22,92.8499984741211
82601,UNP,2016-07-25,92.27999877929688
82602,UNP,2016-07-26,93.01000213623048
82603,UNP,2016-07-27,91.62999725341795
82604,UNP,2016-07-28,93.08000183105467
82605,UNP,2016-07-29,93.0500030517578
82606,UNP,2016-08-01,93.05999755859376
82607,UNP,2016-08-02,91.3000030517578
82608,UNP,2016-08-03,92.87000274658205
82609,UNP,2016-08-04,92.66999816894533
82610,UNP,2016-08-05,93.8499984741211
82611,UNP,2016-08-08,93.86000061035156
82612,UNP,2016-08-09,93.06999969482422
82613,UNP,2016-08-10,92.44000244140624
82614,UNP,2016-08-11,92.95999908447266
82615,UNP,2016-08-12,91.9000015258789
82616,UNP,2016-08-15,92.5
82617,UNP,2016-08-16,92.88999938964844
82618,UNP,2016-08-17,94.56999969482422
82619,UNP,2016-08-18,95.83000183105467
82620,UNP,2016-08-19,95.68000030517578
82621,UNP,2016-08-22,95.33000183105467
82622,UNP,2016-08-23,96.01000213623048
82623,UNP,2016-08-24,95.4800033569336
82624,UNP,2016-08-25,95.08000183105467
82625,UNP,2016-08-26,95.12000274658205
82626,UNP,2016-08-29,96.05999755859376
82627,UNP,2016-08-30,95.8499984741211
82628,UNP,2016-08-31,95.52999877929688
82629,UNP,2016-09-01,95.29000091552734
82630,UNP,2016-09-02,95.27999877929688
82631,UNP,2016-09-06,95.97000122070312
82632,UNP,2016-09-07,96.27999877929688
82633,UNP,2016-09-08,96.62999725341795
82634,UNP,2016-09-09,92.72000122070312
82635,UNP,2016-09-12,93.80999755859376
82636,UNP,2016-09-13,92.44000244140624
82637,UNP,2016-09-14,92.72000122070312
82638,UNP,2016-09-15,92.94000244140624
82639,UNP,2016-09-16,92.37999725341795
82640,UNP,2016-09-19,93.08999633789062
82641,UNP,2016-09-20,93.13999938964844
82642,UNP,2016-09-21,95.02999877929688
82643,UNP,2016-09-22,95.08000183105467
82644,UNP,2016-09-23,94.33000183105467
82645,UNP,2016-09-26,94.18000030517578
82646,UNP,2016-09-27,94.8499984741211
82647,UNP,2016-09-28,96.16000366210938
82648,UNP,2016-09-29,95.95999908447266
82649,UNP,2016-09-30,97.52999877929688
82650,UNP,2016-10-03,97.3499984741211
82651,UNP,2016-10-04,96.66999816894533
82652,UNP,2016-10-05,98.54000091552734
82653,UNP,2016-10-06,98.3499984741211
82654,UNP,2016-10-07,98.06999969482422
82655,UNP,2016-10-10,97.3499984741211
82656,UNP,2016-10-11,96.54000091552734
82657,UNP,2016-10-12,95.91000366210938
82658,UNP,2016-10-13,96.73999786376952
82659,UNP,2016-10-14,96.83999633789062
82660,UNP,2016-10-17,96.7699966430664
82661,UNP,2016-10-18,96.72000122070312
82662,UNP,2016-10-19,97.12000274658205
82663,UNP,2016-10-20,90.63999938964844
82664,UNP,2016-10-21,90.37000274658205
82665,UNP,2016-10-24,89.87999725341797
82666,UNP,2016-10-25,89.98999786376953
82667,UNP,2016-10-26,89.05000305175781
82668,UNP,2016-10-27,88.81999969482422
82669,UNP,2016-10-28,88.37000274658203
82670,UNP,2016-10-31,88.18000030517578
82671,UNP,2016-11-01,87.88999938964844
82672,UNP,2016-11-02,88.69000244140625
82673,UNP,2016-11-03,88.7699966430664
82674,UNP,2016-11-04,88.76000213623047
82675,UNP,2016-11-07,90.75
82676,UNP,2016-11-08,90.5999984741211
82677,UNP,2016-11-09,93.9499969482422
82678,UNP,2016-11-10,97.48999786376952
82679,UNP,2016-11-11,96.87999725341795
82680,UNP,2016-11-14,99.43000030517578
82681,UNP,2016-11-15,99.11000061035156
82682,UNP,2016-11-16,98.01000213623048
82683,UNP,2016-11-17,98.80999755859376
82684,UNP,2016-11-18,99.83000183105467
82685,UNP,2016-11-21,100.75
82686,UNP,2016-11-22,100.48999786376952
82687,UNP,2016-11-23,101.38999938964844
82688,UNP,2016-11-25,102.0999984741211
82689,UNP,2016-11-28,100.69000244140624
82690,UNP,2016-11-29,100.56999969482422
82691,UNP,2016-11-30,101.33000183105467
82692,UNP,2016-12-01,103.38999938964844
82693,UNP,2016-12-02,102.6500015258789
82694,UNP,2016-12-05,102.83999633789062
82695,UNP,2016-12-06,103.1500015258789
82696,UNP,2016-12-07,106.33000183105467
82697,UNP,2016-12-08,105.37000274658205
82698,UNP,2016-12-09,104.98999786376952
82699,UNP,2016-12-12,104.31999969482422
82700,UNP,2016-12-13,104.04000091552734
82701,UNP,2016-12-14,102.81999969482422
82702,UNP,2016-12-15,104.68000030517578
82703,UNP,2016-12-16,103.30999755859376
82704,UNP,2016-12-19,103.4000015258789
82705,UNP,2016-12-20,104.6500015258789
82706,UNP,2016-12-21,104.6500015258789
82707,UNP,2016-12-22,105.19000244140624
82708,UNP,2016-12-23,105.18000030517578
82709,UNP,2016-12-27,105.70999908447266
82710,UNP,2016-12-28,104.76000213623048
82711,UNP,2016-12-29,104.41999816894533
82712,UNP,2016-12-30,103.68000030517578
82713,UNP,2017-01-03,102.5199966430664
82714,UNP,2017-01-04,103.13999938964844
82715,UNP,2017-01-05,102.12999725341795
82716,UNP,2017-01-06,103.19000244140624
82717,UNP,2017-01-09,102.41999816894533
82718,UNP,2017-01-10,103.41999816894533
82719,UNP,2017-01-11,104.2699966430664
82720,UNP,2017-01-12,104.6999969482422
82721,UNP,2017-01-13,105.25
82722,UNP,2017-01-17,103.37000274658205
82723,UNP,2017-01-18,103.7699966430664
82724,UNP,2017-01-19,106.23999786376952
82725,UNP,2017-01-20,108.5999984741211
82726,UNP,2017-01-23,107.98999786376952
82727,UNP,2017-01-24,108.72000122070312
82728,UNP,2017-01-25,110.41999816894533
82729,UNP,2017-01-26,110.1500015258789
82730,UNP,2017-01-27,109.1999969482422
82731,UNP,2017-01-30,108.0
82732,UNP,2017-01-31,106.58000183105467
82733,UNP,2017-02-01,107.6999969482422
82734,UNP,2017-02-02,107.3000030517578
82735,UNP,2017-02-03,108.51000213623048
82736,UNP,2017-02-06,107.69000244140624
82737,UNP,2017-02-07,107.6500015258789
82738,UNP,2017-02-08,107.33999633789062
82739,UNP,2017-02-09,107.41999816894533
82740,UNP,2017-02-10,107.87000274658205
82741,UNP,2017-02-13,108.31999969482422
82742,UNP,2017-02-14,109.16000366210938
82743,UNP,2017-02-15,109.77999877929688
82744,UNP,2017-02-16,109.38999938964844
82745,UNP,2017-02-17,109.81999969482422
82746,UNP,2017-02-21,109.66999816894533
82747,UNP,2017-02-22,108.87000274658205
82748,UNP,2017-02-23,106.6999969482422
82749,UNP,2017-02-24,107.73999786376952
82750,UNP,2017-02-27,107.5
82751,UNP,2017-02-28,107.94000244140624
82752,UNP,2017-03-01,110.11000061035156
82753,UNP,2017-03-02,109.0500030517578
82754,UNP,2017-03-03,109.0199966430664
82755,UNP,2017-03-06,109.43000030517578
82756,UNP,2017-03-07,108.36000061035156
82757,UNP,2017-03-08,106.70999908447266
82758,UNP,2017-03-09,106.18000030517578
82759,UNP,2017-03-10,106.27999877929688
82760,UNP,2017-03-13,106.4499969482422
82761,UNP,2017-03-14,104.37000274658205
82762,UNP,2017-03-15,105.58000183105467
82763,UNP,2017-03-16,105.4499969482422
82764,UNP,2017-03-17,105.98999786376952
82765,UNP,2017-03-20,105.08000183105467
82766,UNP,2017-03-21,103.6500015258789
82767,UNP,2017-03-22,104.05999755859376
82768,UNP,2017-03-23,103.87000274658205
82769,UNP,2017-03-24,103.95999908447266
82770,UNP,2017-03-27,104.0199966430664
82771,UNP,2017-03-28,105.5
82772,UNP,2017-03-29,105.58000183105467
82773,UNP,2017-03-30,106.94000244140624
82774,UNP,2017-03-31,105.91999816894533
82775,UNP,2017-04-03,105.5
82776,UNP,2017-04-04,107.1999969482422
82777,UNP,2017-04-05,106.76000213623048
82778,UNP,2017-04-06,107.06999969482422
82779,UNP,2017-04-07,107.02999877929688
82780,UNP,2017-04-10,107.62000274658205
82781,UNP,2017-04-11,107.61000061035156
82782,UNP,2017-04-12,105.56999969482422
82783,UNP,2017-04-13,104.77999877929688
82784,UNP,2017-04-17,105.9800033569336
82785,UNP,2017-04-18,106.23999786376952
82786,UNP,2017-04-19,106.79000091552734
82787,UNP,2017-04-20,107.9000015258789
82788,UNP,2017-04-21,108.27999877929688
82789,UNP,2017-04-24,109.33000183105467
82790,UNP,2017-04-25,110.4800033569336
82791,UNP,2017-04-26,110.16999816894533
82792,UNP,2017-04-27,113.52999877929688
82793,UNP,2017-04-28,111.95999908447266
82794,UNP,2017-05-01,111.5999984741211
82795,UNP,2017-05-02,111.08999633789062
82796,UNP,2017-05-03,110.87999725341795
82797,UNP,2017-05-04,110.33000183105467
82798,UNP,2017-05-05,110.72000122070312
82799,UNP,2017-05-08,110.0199966430664
82800,UNP,2017-05-09,109.95999908447266
82801,UNP,2017-05-10,109.31999969482422
82802,UNP,2017-05-11,110.0999984741211
82803,UNP,2017-05-12,110.4800033569336
82804,UNP,2017-05-15,111.27999877929688
82805,UNP,2017-05-16,111.0
82806,UNP,2017-05-17,106.55999755859376
82807,UNP,2017-05-18,107.13999938964844
82808,UNP,2017-05-19,107.0500030517578
82809,UNP,2017-05-22,107.83000183105467
82810,UNP,2017-05-23,108.0
82811,UNP,2017-05-24,108.0500030517578
82812,UNP,2017-05-25,109.6999969482422
82813,UNP,2017-05-26,110.56999969482422
82814,UNP,2017-05-30,110.80999755859376
82815,UNP,2017-05-31,110.3000030517578
82816,UNP,2017-06-01,110.58999633789062
82817,UNP,2017-06-02,111.1999969482422
82818,UNP,2017-06-05,110.19000244140624
82819,UNP,2017-06-06,108.95999908447266
82820,UNP,2017-06-07,109.11000061035156
82821,UNP,2017-06-08,109.83999633789062
82822,UNP,2017-06-09,109.75
82823,UNP,2017-06-12,110.12999725341795
82824,UNP,2017-06-13,111.54000091552734
82825,UNP,2017-06-14,109.8000030517578
82826,UNP,2017-06-15,110.66999816894533
82827,UNP,2017-06-16,111.37999725341795
82828,UNP,2017-06-19,111.83000183105467
82829,UNP,2017-06-20,108.3499984741211
82830,UNP,2017-06-21,107.62000274658205
82831,UNP,2017-06-22,107.38999938964844
82832,UNP,2017-06-23,108.0999984741211
82833,UNP,2017-06-26,108.02999877929688
82834,UNP,2017-06-27,107.3499984741211
82835,UNP,2017-06-28,108.7699966430664
82836,UNP,2017-06-29,107.88999938964844
82837,UNP,2017-06-30,108.91000366210938
82838,UNP,2017-07-03,110.04000091552734
82839,UNP,2017-07-05,108.25
82840,UNP,2017-07-06,107.76000213623048
82841,UNP,2017-07-07,108.3499984741211
82842,UNP,2017-07-10,108.5
82843,UNP,2017-07-11,108.58999633789062
82844,UNP,2017-07-12,109.20999908447266
82845,UNP,2017-07-13,108.8499984741211
82846,UNP,2017-07-14,109.52999877929688
82847,UNP,2017-07-17,109.0500030517578
82848,UNP,2017-07-18,109.25
82849,UNP,2017-07-19,107.83999633789062
82850,UNP,2017-07-20,106.13999938964844
82851,UNP,2017-07-21,104.8499984741211
82852,UNP,2017-07-24,103.66000366210938
82853,UNP,2017-07-25,104.95999908447266
82854,UNP,2017-07-26,104.41999816894533
82855,UNP,2017-07-27,101.4000015258789
82856,UNP,2017-07-28,103.3000030517578
82857,UNP,2017-07-31,102.95999908447266
82858,UNP,2017-08-01,101.9800033569336
82859,UNP,2017-08-02,102.33000183105467
82860,UNP,2017-08-03,102.5500030517578
82861,UNP,2017-08-04,102.4800033569336
82862,UNP,2017-08-07,102.56999969482422
82863,UNP,2017-08-08,103.05999755859376
82864,UNP,2017-08-09,103.7699966430664
82865,UNP,2017-08-10,102.69000244140624
82866,UNP,2017-08-11,103.56999969482422
82867,UNP,2017-08-14,104.7300033569336
82868,UNP,2017-08-15,104.8499984741211
82869,UNP,2017-08-16,105.8499984741211
82870,UNP,2017-08-17,103.18000030517578
82871,UNP,2017-08-18,103.9000015258789
82872,UNP,2017-08-21,104.30999755859376
82873,UNP,2017-08-22,106.20999908447266
82874,UNP,2017-08-23,105.04000091552734
82875,UNP,2017-08-24,104.56999969482422
82876,UNP,2017-08-25,105.25
82877,UNP,2017-08-28,104.5500030517578
82878,UNP,2017-08-29,104.97000122070312
82879,UNP,2017-08-30,104.94000244140624
82880,UNP,2017-08-31,105.3000030517578
82881,UNP,2017-09-01,105.47000122070312
82882,UNP,2017-09-05,104.0999984741211
82883,UNP,2017-09-06,105.01000213623048
82884,UNP,2017-09-07,105.48999786376952
82885,UNP,2017-09-08,107.20999908447266
82886,UNP,2017-09-11,108.0999984741211
82887,UNP,2017-09-12,108.4800033569336
82888,UNP,2017-09-13,108.66000366210938
82889,UNP,2017-09-14,110.86000061035156
82890,UNP,2017-09-15,113.4000015258789
82891,UNP,2017-09-18,112.02999877929688
82892,UNP,2017-09-19,113.0
82893,UNP,2017-09-20,115.0
82894,UNP,2017-09-21,115.44000244140624
82895,UNP,2017-09-22,115.33999633789062
82896,UNP,2017-09-25,115.79000091552734
82897,UNP,2017-09-26,115.43000030517578
82898,UNP,2017-09-27,116.63999938964844
82899,UNP,2017-09-28,115.97000122070312
82900,UNP,2017-09-29,115.97000122070312
82901,UNP,2017-10-02,115.26000213623048
82902,UNP,2017-10-03,114.88999938964844
82903,UNP,2017-10-04,113.7699966430664
82904,UNP,2017-10-05,114.0199966430664
82905,UNP,2017-10-06,113.9499969482422
82906,UNP,2017-10-09,113.87999725341795
82907,UNP,2017-10-10,112.62999725341795
82908,UNP,2017-10-11,113.0500030517578
82909,UNP,2017-10-12,113.69000244140624
82910,UNP,2017-10-13,112.27999877929688
82911,UNP,2017-10-16,112.08999633789062
82912,UNP,2017-10-17,110.56999969482422
82913,UNP,2017-10-18,110.37999725341795
82914,UNP,2017-10-19,112.01000213623048
82915,UNP,2017-10-20,112.98999786376952
82916,UNP,2017-10-23,113.19000244140624
82917,UNP,2017-10-24,112.9000015258789
82918,UNP,2017-10-25,110.2699966430664
82919,UNP,2017-10-26,116.47000122070312
82920,UNP,2017-10-27,117.08000183105467
82921,UNP,2017-10-30,116.37000274658205
82922,UNP,2017-10-31,115.79000091552734
82923,UNP,2017-11-01,117.0
82924,UNP,2017-11-02,118.38999938964844
82925,UNP,2017-11-03,117.18000030517578
82926,UNP,2017-11-06,117.33000183105467
82927,UNP,2017-11-07,117.04000091552734
82928,UNP,2017-11-08,117.8000030517578
82929,UNP,2017-11-09,117.06999969482422
82930,UNP,2017-11-10,116.6999969482422
82931,UNP,2017-11-13,116.4800033569336
82932,UNP,2017-11-14,116.2300033569336
82933,UNP,2017-11-15,115.6999969482422
82934,UNP,2017-11-16,116.56999969482422
82935,UNP,2017-11-17,115.62999725341795
82936,UNP,2017-11-20,116.01000213623048
82937,UNP,2017-11-21,117.12000274658205
82938,UNP,2017-11-22,117.86000061035156
82939,UNP,2017-11-24,118.25
82940,UNP,2017-11-27,117.16000366210938
82941,UNP,2017-11-28,118.8000030517578
82942,UNP,2017-11-29,122.94000244140624
82943,UNP,2017-11-30,126.5
82944,UNP,2017-12-01,124.62000274658205
82945,UNP,2017-12-04,130.0800018310547
82946,UNP,2017-12-05,128.00999450683594
82947,UNP,2017-12-06,127.9499969482422
82948,UNP,2017-12-07,128.4600067138672
82949,UNP,2017-12-08,129.11000061035156
82950,UNP,2017-12-11,129.0500030517578
82951,UNP,2017-12-12,130.6999969482422
82952,UNP,2017-12-13,130.30999755859375
82953,UNP,2017-12-14,129.1699981689453
82954,UNP,2017-12-15,130.60000610351562
82955,UNP,2017-12-18,132.47000122070312
82956,UNP,2017-12-19,133.24000549316406
82957,UNP,2017-12-20,134.67999267578125
82958,UNP,2017-12-21,133.72999572753906
82959,UNP,2017-12-22,134.47000122070312
82960,UNP,2017-12-26,134.64999389648438
82961,UNP,2017-12-27,136.32000732421875
82962,UNP,2017-12-28,135.1199951171875
82963,UNP,2017-12-29,134.10000610351562
82964,UNP,2018-01-02,135.77999877929688
82965,UNP,2018-01-03,136.5399932861328
82966,UNP,2018-01-04,135.8000030517578
82967,UNP,2018-01-05,137.52999877929688
82968,UNP,2018-01-08,139.44000244140625
82969,UNP,2018-01-09,141.0
82970,UNP,2018-01-10,139.6999969482422
82971,UNP,2018-01-11,140.35000610351562
82972,UNP,2018-01-12,141.1699981689453
82973,UNP,2018-01-16,140.30999755859375
82974,UNP,2018-01-17,140.4600067138672
82975,UNP,2018-01-18,140.42999267578125
82976,UNP,2018-01-19,141.25
82977,UNP,2018-01-22,141.97000122070312
82978,UNP,2018-01-23,141.36000061035156
82979,UNP,2018-01-24,141.19000244140625
82980,UNP,2018-01-25,133.60000610351562
82981,UNP,2018-01-26,134.22999572753906
82982,UNP,2018-01-29,136.0500030517578
82983,UNP,2018-01-30,135.36000061035156
82984,UNP,2018-01-31,133.5
82985,UNP,2018-02-01,132.3800048828125
82986,UNP,2018-02-02,129.36000061035156
82987,UNP,2018-02-05,124.13999938964844
82988,UNP,2018-02-06,131.14999389648438
82989,UNP,2018-02-07,128.9600067138672
82990,UNP,2018-02-08,124.86000061035156
82991,UNP,2018-02-09,127.27999877929688
82992,UNP,2018-02-12,128.63999938964844
82993,UNP,2018-02-13,128.3000030517578
82994,UNP,2018-02-14,133.19000244140625
82995,UNP,2018-02-15,133.88999938964844
82996,UNP,2018-02-16,134.27000427246094
82997,UNP,2018-02-20,130.22999572753906
82998,UNP,2018-02-21,132.5
82999,UNP,2018-02-22,133.60000610351562
83000,UNP,2018-02-23,134.97000122070312
83001,UNP,2018-02-26,138.7899932861328
83002,UNP,2018-02-27,133.74000549316406
83003,UNP,2018-02-28,130.25
83004,UNP,2018-03-01,128.41000366210938
83005,UNP,2018-03-02,128.5
83006,UNP,2018-03-05,130.32000732421875
83007,UNP,2018-03-06,131.2899932861328
83008,UNP,2018-03-07,131.11000061035156
83009,UNP,2018-03-08,132.27999877929688
83010,UNP,2018-03-09,137.27999877929688
83011,UNP,2018-03-12,136.66000366210938
83012,UNP,2018-03-13,136.8300018310547
83013,UNP,2018-03-14,134.8300018310547
83014,UNP,2018-03-15,136.25999450683594
83015,UNP,2018-03-16,137.16000366210938
83016,UNP,2018-03-19,136.97999572753906
83017,UNP,2018-03-20,137.77000427246094
83018,UNP,2018-03-21,138.55999755859375
83019,UNP,2018-03-22,134.8699951171875
83020,UNP,2018-03-23,131.94000244140625
83021,UNP,2018-03-26,133.0
83022,UNP,2018-03-27,131.3000030517578
83023,UNP,2018-03-28,130.75999450683594
83024,UNP,2018-03-29,134.42999267578125
83025,UNP,2018-04-02,133.10000610351562
83026,UNP,2018-04-03,134.3800048828125
83027,UNP,2018-04-04,132.89999389648438
83028,UNP,2018-04-05,133.10000610351562
83029,UNP,2018-04-06,130.27999877929688
83030,UNP,2018-04-09,130.02000427246094
83031,UNP,2018-04-10,130.1199951171875
83032,UNP,2018-04-11,131.1999969482422
83033,UNP,2018-04-12,134.4199981689453
83034,UNP,2018-04-13,134.32000732421875
83035,UNP,2018-04-16,137.0800018310547
83036,UNP,2018-04-17,137.69000244140625
83037,UNP,2018-04-18,138.9600067138672
83038,UNP,2018-04-19,137.99000549316406
83039,UNP,2018-04-20,135.66000366210938
83040,UNP,2018-04-23,136.02999877929688
83041,UNP,2018-04-24,132.8300018310547
83042,UNP,2018-04-25,136.05999755859375
83043,UNP,2018-04-26,132.17999267578125
83044,UNP,2018-04-27,135.1999969482422
83045,UNP,2018-04-30,133.6300048828125
83046,UNP,2018-05-01,132.72999572753906
83047,UNP,2018-05-02,131.27000427246094
83048,UNP,2018-05-03,131.72999572753906
83049,UNP,2018-05-04,134.1300048828125
83050,UNP,2018-05-07,134.89999389648438
83051,UNP,2018-05-08,137.08999633789062
83052,UNP,2018-05-09,139.89999389648438
83053,UNP,2018-05-10,141.25999450683594
83054,UNP,2018-05-11,142.36000061035156
83055,UNP,2018-05-14,140.7100067138672
83056,UNP,2018-05-15,140.2899932861328
83057,UNP,2018-05-16,141.36000061035156
83058,UNP,2018-05-17,142.49000549316406
83059,UNP,2018-05-18,143.8000030517578
83060,UNP,2018-05-21,145.0800018310547
83061,UNP,2018-05-22,142.9199981689453
83062,UNP,2018-05-23,144.27000427246094
83063,UNP,2018-05-24,145.66000366210938
83064,UNP,2018-05-25,145.05999755859375
83065,UNP,2018-05-29,144.0500030517578
83066,UNP,2018-05-30,146.13999938964844
83067,UNP,2018-05-31,142.75999450683594
83068,UNP,2018-06-01,146.9199981689453
83069,UNP,2018-06-04,142.9600067138672
83070,UNP,2018-06-05,142.44000244140625
83071,UNP,2018-06-06,142.36000061035156
83072,UNP,2018-06-07,142.1999969482422
83073,UNP,2018-06-08,144.52000427246094
83074,UNP,2018-06-11,146.11000061035156
83075,UNP,2018-06-12,146.10000610351562
83076,UNP,2018-06-13,144.27999877929688
83077,UNP,2018-06-14,144.94000244140625
83078,UNP,2018-06-15,147.02000427246094
83079,UNP,2018-06-18,146.5500030517578
83080,UNP,2018-06-19,142.80999755859375
83081,UNP,2018-06-20,143.36000061035156
83082,UNP,2018-06-21,143.10000610351562
83083,UNP,2018-06-22,143.9499969482422
83084,UNP,2018-06-25,141.22999572753906
83085,UNP,2018-06-26,141.25999450683594
83086,UNP,2018-06-27,139.80999755859375
83087,UNP,2018-06-28,140.7100067138672
83088,UNP,2018-06-29,141.67999267578125
83089,UNP,2018-07-02,143.07000732421875
83090,UNP,2018-07-03,141.22999572753906
83091,UNP,2018-07-05,142.25
83092,UNP,2018-07-06,143.05999755859375
83093,UNP,2018-07-09,145.0500030517578
83094,UNP,2018-07-10,144.11000061035156
83095,UNP,2018-07-11,140.6999969482422
83096,UNP,2018-07-12,140.27000427246094
83097,UNP,2018-07-13,139.94000244140625
83098,UNP,2018-07-16,138.88999938964844
83099,UNP,2018-07-17,138.25999450683594
83100,UNP,2018-07-18,141.25
83101,UNP,2018-07-19,140.41000366210938
83102,UNP,2018-07-20,141.41000366210938
83103,UNP,2018-07-23,144.85000610351562
83104,UNP,2018-07-24,142.38999938964844
83105,UNP,2018-07-25,146.0399932861328
83106,UNP,2018-07-26,147.72000122070312
83107,UNP,2018-07-27,148.55999755859375
83108,UNP,2018-07-30,148.52000427246094
83109,UNP,2018-07-31,149.88999938964844
83110,UNP,2018-08-01,148.3699951171875
83111,UNP,2018-08-02,149.94000244140625
83112,UNP,2018-08-03,149.77999877929688
83113,UNP,2018-08-06,149.11000061035156
83114,UNP,2018-08-07,149.8800048828125
83115,UNP,2018-08-08,149.97999572753906
83116,UNP,2018-08-09,148.75999450683594
83117,UNP,2018-08-10,148.83999633789062
83118,UNP,2018-08-13,148.6300048828125
83119,UNP,2018-08-14,150.19000244140625
83120,UNP,2018-08-15,148.97999572753906
83121,UNP,2018-08-16,149.25
83122,UNP,2018-08-17,149.4600067138672
83123,UNP,2018-08-20,150.85000610351562
83124,UNP,2018-08-21,151.55999755859375
83125,UNP,2018-08-22,150.32000732421875
83126,UNP,2018-08-23,150.24000549316406
83127,UNP,2018-08-24,150.1300048828125
83128,UNP,2018-08-27,152.77999877929688
83129,UNP,2018-08-28,151.24000549316406
83130,UNP,2018-08-29,150.82000732421875
83131,UNP,2018-08-30,149.72000122070312
83132,UNP,2018-08-31,150.6199951171875
83133,UNP,2018-09-04,151.27000427246094
83134,UNP,2018-09-05,154.1699981689453
83135,UNP,2018-09-06,154.64999389648438
83136,UNP,2018-09-07,155.10000610351562
83137,UNP,2018-09-10,155.9600067138672
83138,UNP,2018-09-11,156.3000030517578
83139,UNP,2018-09-12,156.99000549316406
83140,UNP,2018-09-13,156.6300048828125
83141,UNP,2018-09-14,157.41000366210938
83142,UNP,2018-09-17,156.7100067138672
83143,UNP,2018-09-18,163.6999969482422
83144,UNP,2018-09-19,162.8000030517578
83145,UNP,2018-09-20,164.00999450683594
83146,UNP,2018-09-21,164.99000549316406
83147,UNP,2018-09-24,163.17999267578125
83148,UNP,2018-09-25,163.22000122070312
83149,UNP,2018-09-26,162.7899932861328
83150,UNP,2018-09-27,163.8000030517578
83151,UNP,2018-09-28,162.8300018310547
83152,UNP,2018-10-01,164.3000030517578
83153,UNP,2018-10-02,163.14999389648438
83154,UNP,2018-10-03,163.05999755859375
83155,UNP,2018-10-04,164.44000244140625
83156,UNP,2018-10-05,163.77000427246094
83157,UNP,2018-10-08,164.55999755859375
83158,UNP,2018-10-09,162.38999938964844
83159,UNP,2018-10-10,154.4600067138672
83160,UNP,2018-10-11,152.08999633789062
83161,UNP,2018-10-12,152.64999389648438
83162,UNP,2018-10-15,152.19000244140625
83163,UNP,2018-10-16,153.14999389648438
83164,UNP,2018-10-17,149.88999938964844
83165,UNP,2018-10-18,148.52000427246094
83166,UNP,2018-10-19,148.6999969482422
83167,UNP,2018-10-22,146.82000732421875
83168,UNP,2018-10-23,143.9199981689453
83169,UNP,2018-10-24,140.4499969482422
83170,UNP,2018-10-25,144.14999389648438
83171,UNP,2018-10-26,142.74000549316406
83172,UNP,2018-10-29,141.33999633789062
83173,UNP,2018-10-30,146.27999877929688
83174,UNP,2018-10-31,146.22000122070312
83175,UNP,2018-11-01,147.17999267578125
83176,UNP,2018-11-02,148.55999755859375
83177,UNP,2018-11-05,148.57000732421875
83178,UNP,2018-11-06,150.1699981689453
83179,UNP,2018-11-07,152.8699951171875
83180,UNP,2018-11-08,152.38999938964844
83181,UNP,2018-11-09,150.25
83182,UNP,2018-11-12,147.77000427246094
83183,UNP,2018-11-13,148.58999633789062
83184,UNP,2018-11-14,148.55999755859375
83185,UNP,2018-11-15,151.42999267578125
83186,UNP,2018-11-16,151.4199981689453
83187,UNP,2018-11-19,150.63999938964844
83188,UNP,2018-11-20,141.55999755859375
83189,UNP,2018-11-21,144.10000610351562
83190,UNP,2018-11-23,143.5399932861328
83191,UNP,2018-11-26,142.75999450683594
83192,UNP,2018-11-27,147.3800048828125
83193,UNP,2018-11-28,151.97999572753906
83194,UNP,2018-11-29,150.47999572753906
83195,UNP,2018-11-30,153.77999877929688
83196,UNP,2018-12-03,157.1300048828125
83197,UNP,2018-12-04,153.02999877929688
83198,UNP,2018-12-06,151.67999267578125
83199,UNP,2018-12-07,147.4499969482422
83200,UNP,2018-12-10,148.0399932861328
83201,UNP,2018-12-11,147.83999633789062
83202,UNP,2018-12-12,147.33999633789062
83203,UNP,2018-12-13,145.83999633789062
83204,UNP,2018-12-14,142.57000732421875
83205,UNP,2018-12-17,139.60000610351562
83206,UNP,2018-12-18,139.77999877929688
83207,UNP,2018-12-19,136.88999938964844
83208,UNP,2018-12-20,134.67999267578125
83209,UNP,2018-12-21,132.5399932861328
83210,UNP,2018-12-24,128.2100067138672
83211,UNP,2018-12-26,136.02000427246094
83212,UNP,2018-12-27,137.13999938964844
83213,UNP,2018-12-28,136.77999877929688
83214,UNP,2018-12-31,138.22999572753906
83215,UNP,2019-01-02,137.77999877929688
83216,UNP,2019-01-03,132.67999267578125
83217,UNP,2019-01-04,137.7899932861328
83218,UNP,2019-01-07,138.64999389648438
83219,UNP,2019-01-08,150.75
83220,UNP,2019-01-09,150.36000061035156
83221,UNP,2019-01-10,154.66000366210938
83222,UNP,2019-01-11,153.2100067138672
83223,UNP,2019-01-14,153.88999938964844
83224,UNP,2019-01-15,152.47999572753906
83225,UNP,2019-01-16,151.97000122070312
83226,UNP,2019-01-17,154.63999938964844
83227,UNP,2019-01-18,158.33999633789062
83228,UNP,2019-01-22,155.02000427246094
83229,UNP,2019-01-23,154.3300018310547
83230,UNP,2019-01-24,160.33999633789062
83231,UNP,2019-01-25,160.9499969482422
83232,UNP,2019-01-28,159.89999389648438
83233,UNP,2019-01-29,160.1699981689453
83234,UNP,2019-01-30,160.82000732421875
83235,UNP,2019-01-31,159.07000732421875
83236,UNP,2019-02-01,159.6699981689453
83237,UNP,2019-02-04,161.1300048828125
83238,UNP,2019-02-05,161.3000030517578
83239,UNP,2019-02-06,160.74000549316406
83240,UNP,2019-02-07,161.57000732421875
83241,UNP,2019-02-08,161.72000122070312
83242,UNP,2019-02-11,164.35000610351562
83243,UNP,2019-02-12,167.0500030517578
83244,UNP,2019-02-13,168.8800048828125
83245,UNP,2019-02-14,169.6300048828125
83246,UNP,2019-02-15,170.24000549316406
83247,UNP,2019-02-19,171.3300018310547
83248,UNP,2019-02-20,170.99000549316406
83249,UNP,2019-02-21,170.1699981689453
83250,UNP,2019-02-22,170.05999755859375
83251,UNP,2019-02-25,169.5500030517578
83252,UNP,2019-02-26,170.14999389648438
83253,UNP,2019-02-27,169.05999755859375
83254,UNP,2019-02-28,167.6999969482422
83255,UNP,2019-03-01,167.44000244140625
83256,UNP,2019-03-04,167.3699951171875
83257,UNP,2019-03-05,166.77999877929688
83258,UNP,2019-03-06,165.91000366210938
83259,UNP,2019-03-07,164.94000244140625
83260,UNP,2019-03-08,164.3000030517578
83261,UNP,2019-03-11,165.60000610351562
83262,UNP,2019-03-12,164.8300018310547
83263,UNP,2019-03-13,166.8300018310547
83264,UNP,2019-03-14,165.1699981689453
83265,UNP,2019-03-15,165.0
83266,UNP,2019-03-18,166.24000549316406
83267,UNP,2019-03-19,160.75
83268,UNP,2019-03-20,161.0
83269,UNP,2019-03-21,162.61000061035156
83270,UNP,2019-03-22,160.6199951171875
83271,UNP,2019-03-25,161.5
83272,UNP,2019-03-26,161.80999755859375
83273,UNP,2019-03-27,163.00999450683594
83274,UNP,2019-03-28,165.1999969482422
83275,UNP,2019-03-29,167.1999969482422
83276,UNP,2019-04-01,170.9199981689453
83277,UNP,2019-04-02,169.77999877929688
83278,UNP,2019-04-03,169.61000061035156
83279,UNP,2019-04-04,168.7899932861328
83280,UNP,2019-04-05,168.72000122070312
83281,UNP,2019-04-08,168.69000244140625
83282,UNP,2019-04-09,166.08999633789062
83283,UNP,2019-04-10,166.35000610351562
83284,UNP,2019-04-11,166.6699981689453
83285,UNP,2019-04-12,169.5
83286,UNP,2019-04-15,167.6300048828125
83287,UNP,2019-04-16,167.97999572753906
83288,UNP,2019-04-17,169.27999877929688
83289,UNP,2019-04-18,176.66000366210938
83290,UNP,2019-04-22,177.72000122070312
83291,UNP,2019-04-23,176.72999572753906
83292,UNP,2019-04-24,176.83999633789062
83293,UNP,2019-04-25,175.49000549316406
83294,UNP,2019-04-26,177.22000122070312
83295,UNP,2019-04-29,176.41000366210938
83296,UNP,2019-04-30,177.0399932861328
83297,UNP,2019-05-01,175.36000061035156
83298,UNP,2019-05-02,175.88999938964844
83299,UNP,2019-05-03,179.1999969482422
83300,UNP,2019-05-06,177.16000366210938
83301,UNP,2019-05-07,174.75
83302,UNP,2019-05-08,175.5800018310547
83303,UNP,2019-05-09,175.6300048828125
83304,UNP,2019-05-10,175.9199981689453
83305,UNP,2019-05-13,171.7899932861328
83306,UNP,2019-05-14,174.49000549316406
83307,UNP,2019-05-15,173.77000427246094
83308,UNP,2019-05-16,175.6300048828125
83309,UNP,2019-05-17,174.6199951171875
83310,UNP,2019-05-20,174.74000549316406
83311,UNP,2019-05-21,175.0399932861328
83312,UNP,2019-05-22,174.4600067138672
83313,UNP,2019-05-23,172.64999389648438
83314,UNP,2019-05-24,172.1699981689453
83315,UNP,2019-05-28,169.80999755859375
83316,UNP,2019-05-29,169.0
83317,UNP,2019-05-30,169.47999572753906
83318,UNP,2019-05-31,166.77999877929688
83319,UNP,2019-06-03,166.33999633789062
83320,UNP,2019-06-04,170.41000366210938
83321,UNP,2019-06-05,172.47999572753906
83322,UNP,2019-06-06,170.6699981689453
83323,UNP,2019-06-07,171.97000122070312
83324,UNP,2019-06-10,172.38999938964844
83325,UNP,2019-06-11,171.00999450683594
83326,UNP,2019-06-12,171.22999572753906
83327,UNP,2019-06-13,167.14999389648438
83328,UNP,2019-06-14,166.99000549316406
83329,UNP,2019-06-17,164.74000549316406
83330,UNP,2019-06-18,165.5399932861328
83331,UNP,2019-06-19,165.92999267578125
83332,UNP,2019-06-20,167.42999267578125
83333,UNP,2019-06-21,168.8699951171875
83334,UNP,2019-06-24,167.25
83335,UNP,2019-06-25,166.36000061035156
83336,UNP,2019-06-26,165.8300018310547
83337,UNP,2019-06-27,166.00999450683594
83338,UNP,2019-06-28,169.11000061035156
83339,UNP,2019-07-01,171.5
83340,UNP,2019-07-02,171.22999572753906
83341,UNP,2019-07-03,171.8000030517578
83342,UNP,2019-07-05,170.02999877929688
83343,UNP,2019-07-08,169.58999633789062
83344,UNP,2019-07-09,169.60000610351562
83345,UNP,2019-07-10,169.57000732421875
83346,UNP,2019-07-11,171.75
83347,UNP,2019-07-12,174.0500030517578
83348,UNP,2019-07-15,172.69000244140625
83349,UNP,2019-07-16,175.14999389648438
83350,UNP,2019-07-17,164.5500030517578
83351,UNP,2019-07-18,174.25
83352,UNP,2019-07-19,175.3000030517578
83353,UNP,2019-07-22,173.5800018310547
83354,UNP,2019-07-23,173.22000122070312
83355,UNP,2019-07-24,174.3699951171875
83356,UNP,2019-07-25,173.2100067138672
83357,UNP,2019-07-26,174.22999572753906
83358,UNP,2019-07-29,177.5
83359,UNP,2019-07-30,179.3000030517578
83360,UNP,2019-07-31,179.9499969482422
83361,UNP,2019-08-01,175.00999450683594
83362,UNP,2019-08-02,173.52000427246094
83363,UNP,2019-08-05,166.83999633789062
83364,UNP,2019-08-06,168.3300018310547
83365,UNP,2019-08-07,166.9199981689453
83366,UNP,2019-08-08,169.6999969482422
83367,UNP,2019-08-09,168.00999450683594
83368,UNP,2019-08-12,165.6699981689453
83369,UNP,2019-08-13,168.77999877929688
83370,UNP,2019-08-14,163.6999969482422
83371,UNP,2019-08-15,162.4499969482422
83372,UNP,2019-08-16,166.25
83373,UNP,2019-08-19,168.75999450683594
83374,UNP,2019-08-20,167.55999755859375
83375,UNP,2019-08-21,168.52999877929688
83376,UNP,2019-08-22,166.07000732421875
83377,UNP,2019-08-23,159.97999572753906
83378,UNP,2019-08-26,159.11000061035156
83379,UNP,2019-08-27,157.47000122070312
83380,UNP,2019-08-28,158.39999389648438
83381,UNP,2019-08-29,161.72999572753906
83382,UNP,2019-08-30,161.9600067138672
83383,UNP,2019-09-03,159.3300018310547
83384,UNP,2019-09-04,160.0800018310547
83385,UNP,2019-09-05,166.1300048828125
83386,UNP,2019-09-06,164.60000610351562
83387,UNP,2019-09-09,166.1199951171875
83388,UNP,2019-09-10,167.57000732421875
83389,UNP,2019-09-11,167.3000030517578
83390,UNP,2019-09-12,167.7100067138672
83391,UNP,2019-09-13,171.4499969482422
83392,UNP,2019-09-16,168.9499969482422
83393,UNP,2019-09-17,166.89999389648438
83394,UNP,2019-09-18,167.8699951171875
83395,UNP,2019-09-19,167.11000061035156
83396,UNP,2019-09-20,166.3800048828125
83397,UNP,2019-09-23,166.0500030517578
83398,UNP,2019-09-24,165.0800018310547
83399,UNP,2019-09-25,163.60000610351562
83400,UNP,2019-09-26,163.72999572753906
83401,UNP,2019-09-27,162.69000244140625
83402,UNP,2019-09-30,161.97999572753906
83403,UNP,2019-10-01,155.9499969482422
83404,UNP,2019-10-02,152.02000427246094
83405,UNP,2019-10-03,153.6699981689453
83406,UNP,2019-10-04,156.32000732421875
83407,UNP,2019-10-07,155.91000366210938
83408,UNP,2019-10-08,151.47000122070312
83409,UNP,2019-10-09,153.22999572753906
83410,UNP,2019-10-10,155.77000427246094
83411,UNP,2019-10-11,161.38999938964844
83412,UNP,2019-10-14,159.5500030517578
83413,UNP,2019-10-15,163.13999938964844
83414,UNP,2019-10-16,163.30999755859375
83415,UNP,2019-10-17,163.67999267578125
83416,UNP,2019-10-18,161.5
83417,UNP,2019-10-21,167.07000732421875
83418,UNP,2019-10-22,170.77000427246094
83419,UNP,2019-10-23,170.02999877929688
83420,UNP,2019-10-24,170.38999938964844
83421,UNP,2019-10-25,172.3300018310547
83422,UNP,2019-10-28,170.75
83423,UNP,2019-10-29,170.19000244140625
83424,UNP,2019-10-30,167.9499969482422
83425,UNP,2019-10-31,165.4600067138672
83426,UNP,2019-11-01,172.52999877929688
83427,UNP,2019-11-04,176.6300048828125
83428,UNP,2019-11-05,177.77000427246094
83429,UNP,2019-11-06,176.33999633789062
83430,UNP,2019-11-07,177.00999450683594
83431,UNP,2019-11-08,176.10000610351562
83432,UNP,2019-11-11,176.8000030517578
83433,UNP,2019-11-12,175.47000122070312
83434,UNP,2019-11-13,175.5399932861328
83435,UNP,2019-11-14,174.77000427246094
83436,UNP,2019-11-15,176.27000427246094
83437,UNP,2019-11-18,176.25
83438,UNP,2019-11-19,177.1699981689453
83439,UNP,2019-11-20,174.08999633789062
83440,UNP,2019-11-21,174.1699981689453
83441,UNP,2019-11-22,175.94000244140625
83442,UNP,2019-11-25,179.89999389648438
83443,UNP,2019-11-26,178.08999633789062
83444,UNP,2019-11-27,177.19000244140625
83445,UNP,2019-11-29,175.99000549316406
83446,UNP,2019-12-02,173.0
83447,UNP,2019-12-03,168.0
83448,UNP,2019-12-04,171.4600067138672
83449,UNP,2019-12-05,170.49000549316406
83450,UNP,2019-12-06,172.0
83451,UNP,2019-12-09,171.36000061035156
83452,UNP,2019-12-10,171.85000610351562
83453,UNP,2019-12-11,174.4499969482422
83454,UNP,2019-12-12,175.22000122070312
83455,UNP,2019-12-13,177.02999877929688
83456,UNP,2019-12-16,180.08999633789062
83457,UNP,2019-12-17,177.38999938964844
83458,UNP,2019-12-18,178.22000122070312
83459,UNP,2019-12-19,177.47000122070312
83460,UNP,2019-12-20,180.3999938964844
83461,UNP,2019-12-23,179.4199981689453
83462,UNP,2019-12-24,179.88999938964844
83463,UNP,2019-12-26,180.80999755859372
83464,UNP,2019-12-27,181.41000366210935
83465,UNP,2019-12-30,180.1499938964844
83466,UNP,2019-12-31,180.7899932861328
83467,UNP,2020-01-02,182.2700042724609
83468,UNP,2020-01-03,180.97999572753903
83469,UNP,2020-01-06,179.42999267578125
83470,UNP,2020-01-07,178.07000732421875
83471,UNP,2020-01-08,180.02000427246094
83472,UNP,2020-01-09,179.10000610351562
83473,UNP,2020-01-10,177.94000244140625
83474,UNP,2020-01-13,179.89999389648438
83475,UNP,2020-01-14,180.8000030517578
83476,UNP,2020-01-15,180.8000030517578
83477,UNP,2020-01-16,183.8999938964844
83478,UNP,2020-01-17,185.32000732421875
83479,UNP,2020-01-21,182.4600067138672
83480,UNP,2020-01-22,180.92999267578125
83481,UNP,2020-01-23,187.19000244140625
83482,UNP,2020-01-24,185.67999267578125
83483,UNP,2020-01-27,178.47000122070312
83484,UNP,2020-01-28,179.63999938964844
83485,UNP,2020-01-29,181.77999877929688
83486,UNP,2020-01-30,183.07000732421875
83487,UNP,2020-01-31,179.4199981689453
83488,UNP,2020-02-03,180.2899932861328
83489,UNP,2020-02-04,183.2400054931641
83490,UNP,2020-02-05,185.08999633789065
83491,UNP,2020-02-06,186.1100006103516
83492,UNP,2020-02-07,183.8300018310547
83493,UNP,2020-02-10,184.6699981689453
83494,UNP,2020-02-11,183.3000030517578
83495,UNP,2020-02-12,184.8600006103516
83496,UNP,2020-02-13,184.63999938964844
83497,UNP,2020-02-14,184.0
83498,UNP,2020-02-18,182.1000061035156
83499,UNP,2020-02-19,183.5
83500,UNP,2020-02-20,183.3999938964844
83501,UNP,2020-02-21,181.72000122070312
83502,UNP,2020-02-24,176.8000030517578
83503,UNP,2020-02-25,170.88999938964844
83504,UNP,2020-02-26,165.75
83505,UNP,2020-02-27,159.6199951171875
83506,UNP,2020-02-28,159.80999755859375
83507,UNP,2020-03-02,160.33999633789062
83508,UNP,2020-03-03,157.33999633789062
83509,UNP,2020-03-04,162.1699981689453
83510,UNP,2020-03-05,154.9600067138672
83511,UNP,2020-03-06,156.08999633789062
83512,UNP,2020-03-09,135.83999633789062
83513,UNP,2020-03-10,146.82000732421875
83514,UNP,2020-03-11,141.55999755859375
83515,UNP,2020-03-12,132.0500030517578
83516,UNP,2020-03-13,143.85000610351562
83517,UNP,2020-03-16,125.0999984741211
83518,UNP,2020-03-17,128.6300048828125
83519,UNP,2020-03-18,115.08000183105467
83520,UNP,2020-03-19,121.6500015258789
83521,UNP,2020-03-20,117.83999633789062
83522,UNP,2020-03-23,114.04000091552734
83523,UNP,2020-03-24,128.8699951171875
83524,UNP,2020-03-25,132.91000366210938
83525,UNP,2020-03-26,142.49000549316406
83526,UNP,2020-03-27,139.0500030517578
83527,UNP,2020-03-30,140.1999969482422
83528,UNP,2020-03-31,141.0399932861328
83529,UNP,2020-04-01,136.49000549316406
83530,UNP,2020-04-02,141.8000030517578
83531,UNP,2020-04-03,138.57000732421875
83532,UNP,2020-04-06,147.85000610351562
83533,UNP,2020-04-07,145.75999450683594
83534,UNP,2020-04-08,149.6199951171875
83535,UNP,2020-04-09,148.72999572753906
83536,UNP,2020-04-13,146.89999389648438
83537,UNP,2020-04-14,148.97000122070312
83538,UNP,2020-04-15,146.66000366210938
83539,UNP,2020-04-16,143.99000549316406
83540,UNP,2020-04-17,149.88999938964844
83541,UNP,2020-04-20,146.61000061035156
83542,UNP,2020-04-21,144.41000366210938
83543,UNP,2020-04-22,147.10000610351562
83544,UNP,2020-04-23,152.2899932861328
83545,UNP,2020-04-24,156.08999633789062
83546,UNP,2020-04-27,158.9600067138672
83547,UNP,2020-04-28,161.36000061035156
83548,UNP,2020-04-29,163.0500030517578
83549,UNP,2020-04-30,159.7899932861328
83550,UNP,2020-05-01,156.63999938964844
83551,UNP,2020-05-04,154.82000732421875
83552,UNP,2020-05-05,156.3800048828125
83553,UNP,2020-05-06,154.3000030517578
83554,UNP,2020-05-07,156.22000122070312
83555,UNP,2020-05-08,158.25999450683594
83556,UNP,2020-05-11,156.85000610351562
83557,UNP,2020-05-12,153.99000549316406
83558,UNP,2020-05-13,152.74000549316406
83559,UNP,2020-05-14,152.44000244140625
83560,UNP,2020-05-15,151.24000549316406
83561,UNP,2020-05-18,159.1199951171875
83562,UNP,2020-05-19,159.25999450683594
83563,UNP,2020-05-20,166.02999877929688
83564,UNP,2020-05-21,163.58999633789062
83565,UNP,2020-05-22,165.16000366210938
83566,UNP,2020-05-26,169.89999389648438
83567,UNP,2020-05-27,173.83999633789062
83568,UNP,2020-05-28,170.50999450683594
83569,UNP,2020-05-29,169.86000061035156
83570,UNP,2020-06-01,169.5
83571,UNP,2020-06-02,170.94000244140625
83572,UNP,2020-06-03,178.0500030517578
83573,UNP,2020-06-04,176.42999267578125
83574,UNP,2020-06-05,184.8300018310547
83575,UNP,2020-06-08,181.66000366210935
83576,UNP,2020-06-09,178.16000366210938
83577,UNP,2020-06-10,175.42999267578125
83578,UNP,2020-06-11,163.2899932861328
83579,UNP,2020-06-12,166.17999267578125
83580,UNP,2020-06-15,167.92999267578125
83581,UNP,2020-06-16,170.97000122070312
83582,UNP,2020-06-17,171.1699981689453
83583,UNP,2020-06-18,170.85000610351562
83584,UNP,2020-06-19,167.85000610351562
83585,UNP,2020-06-22,168.1999969482422
83586,UNP,2020-06-23,169.36000061035156
83587,UNP,2020-06-24,165.5500030517578
83588,UNP,2020-06-25,167.02000427246094
83589,UNP,2020-06-26,162.63999938964844
83590,UNP,2020-06-29,165.50999450683594
83591,UNP,2020-06-30,169.07000732421875
83592,UNP,2020-07-01,166.8800048828125
83593,UNP,2020-07-02,169.0800018310547
83594,UNP,2020-07-06,172.16000366210938
83595,UNP,2020-07-07,169.77999877929688
83596,UNP,2020-07-08,169.0399932861328
83597,UNP,2020-07-09,165.99000549316406
83598,UNP,2020-07-10,166.38999938964844
83599,UNP,2020-07-13,169.1699981689453
83600,UNP,2020-07-14,171.88999938964844
83601,UNP,2020-07-15,174.38999938964844
83602,UNP,2020-07-16,176.8699951171875
83603,UNP,2020-07-17,181.25
83604,UNP,2020-07-20,177.38999938964844
83605,UNP,2020-07-21,178.66000366210938
83606,UNP,2020-07-22,179.3800048828125
83607,UNP,2020-07-23,175.0
83608,UNP,2020-07-24,176.1199951171875
83609,UNP,2020-07-27,176.82000732421875
83610,UNP,2020-07-28,174.41000366210938
83611,UNP,2020-07-29,177.97999572753906
83612,UNP,2020-07-30,172.8000030517578
83613,UNP,2020-07-31,173.35000610351562
83614,UNP,2020-08-03,172.05999755859375
83615,UNP,2020-08-04,173.67999267578125
83616,UNP,2020-08-05,177.47000122070312
83617,UNP,2020-08-06,179.61000061035156
83618,UNP,2020-08-07,182.92999267578125
83619,UNP,2020-08-10,186.8500061035156
83620,UNP,2020-08-11,190.3500061035156
83621,UNP,2020-08-12,191.8300018310547
83622,UNP,2020-08-13,189.72000122070312
83623,UNP,2020-08-14,191.9199981689453
83624,UNP,2020-08-17,193.8699951171875
83625,UNP,2020-08-18,190.6999969482422
83626,UNP,2020-08-19,190.9499969482422
83627,UNP,2020-08-20,189.9199981689453
83628,UNP,2020-08-21,191.57000732421875
83629,UNP,2020-08-24,192.55999755859372
83630,UNP,2020-08-25,194.8999938964844
83631,UNP,2020-08-26,194.32000732421875
83632,UNP,2020-08-27,194.44000244140625
83633,UNP,2020-08-28,195.1300048828125
83634,UNP,2020-08-31,192.44000244140625
83635,UNP,2020-09-01,195.8000030517578
83636,UNP,2020-09-02,196.27999877929688
83637,UNP,2020-09-03,190.5500030517578
83638,UNP,2020-09-04,191.13999938964844
83639,UNP,2020-09-08,188.66000366210935
83640,UNP,2020-09-09,192.8600006103516
83641,UNP,2020-09-10,193.0800018310547
83642,UNP,2020-09-11,195.94000244140625
83643,UNP,2020-09-14,198.83999633789065
83644,UNP,2020-09-15,202.3699951171875
83645,UNP,2020-09-16,201.4199981689453
83646,UNP,2020-09-17,201.6499938964844
83647,UNP,2020-09-18,199.8000030517578
83648,UNP,2020-09-21,194.0
83649,UNP,2020-09-22,197.32000732421875
83650,UNP,2020-09-23,194.32000732421875
83651,UNP,2020-09-24,195.6699981689453
83652,UNP,2020-09-25,198.1499938964844
83653,UNP,2020-09-28,199.4499969482422
83654,UNP,2020-09-29,197.2400054931641
83655,UNP,2020-09-30,196.8699951171875
83656,UNP,2020-10-01,194.22999572753903
83657,UNP,2020-10-02,196.3500061035156
83658,UNP,2020-10-05,201.32000732421875
83659,UNP,2020-10-06,199.41000366210935
83660,UNP,2020-10-07,204.6199951171875
83661,UNP,2020-10-08,203.77999877929688
83662,UNP,2020-10-09,205.77999877929688
83663,UNP,2020-10-12,206.3500061035156
83664,UNP,2020-10-13,203.0
83665,UNP,2020-10-14,204.80999755859372
83666,UNP,2020-10-15,208.80999755859372
83667,UNP,2020-10-16,209.8500061035156
83668,UNP,2020-10-19,205.66000366210935
83669,UNP,2020-10-20,206.77999877929688
83670,UNP,2020-10-21,199.47999572753903
83671,UNP,2020-10-22,187.13999938964844
83672,UNP,2020-10-23,188.13999938964844
83673,UNP,2020-10-26,184.6999969482422
83674,UNP,2020-10-27,179.57000732421875
83675,UNP,2020-10-28,173.3699951171875
83676,UNP,2020-10-29,176.0399932861328
83677,UNP,2020-10-30,177.19000244140625
83678,UNP,2020-11-02,179.24000549316406
83679,UNP,2020-11-03,185.3800048828125
83680,UNP,2020-11-04,186.7400054931641
83681,UNP,2020-11-05,192.07000732421875
83682,UNP,2020-11-06,190.07000732421875
83683,UNP,2020-11-09,198.0
83684,UNP,2020-11-10,201.25999450683597
83685,UNP,2020-11-11,200.0
83686,UNP,2020-11-12,200.4900054931641
83687,UNP,2020-11-13,203.44000244140625
83688,UNP,2020-11-16,206.7100067138672
83689,UNP,2020-11-17,205.8500061035156
83690,UNP,2020-11-18,204.02999877929688
83691,UNP,2020-11-19,204.5500030517578
83692,UNP,2020-11-20,203.38999938964844
83693,UNP,2020-11-23,207.38999938964844
83694,UNP,2020-11-24,208.6999969482422
83695,UNP,2020-11-25,207.2400054931641
83696,UNP,2020-11-27,205.63999938964844
83697,UNP,2020-11-30,204.0800018310547
83698,UNP,2020-12-01,202.3999938964844
83699,UNP,2020-12-02,203.55999755859372
83700,UNP,2020-12-03,202.25999450683597
83701,UNP,2020-12-04,206.0500030517578
83702,UNP,2020-12-07,204.9900054931641
83703,UNP,2020-12-08,205.2100067138672
83704,UNP,2020-12-09,205.8800048828125
83705,UNP,2020-12-10,202.5200042724609
83706,UNP,2020-12-11,203.05999755859372
83707,UNP,2020-12-14,198.0
83708,UNP,2020-12-15,200.3000030517578
83709,UNP,2020-12-16,198.8500061035156
83710,UNP,2020-12-17,202.1999969482422
83711,UNP,2020-12-18,203.6000061035156
83712,UNP,2020-12-21,202.4900054931641
83713,UNP,2020-12-22,201.5200042724609
83714,UNP,2020-12-23,201.1699981689453
83715,UNP,2020-12-24,203.38999938964844
83716,UNP,2020-12-28,205.6499938964844
83717,UNP,2020-12-29,204.4199981689453
83718,UNP,2020-12-30,205.97999572753903
83719,UNP,2020-12-31,208.22000122070312
83720,UNP,2021-01-04,203.00999450683597
83721,UNP,2021-01-05,205.5
83722,UNP,2021-01-06,209.8000030517578
83723,UNP,2021-01-07,212.72000122070312
83724,UNP,2021-01-08,218.82000732421875
83725,UNP,2021-01-11,217.3500061035156
83726,UNP,2021-01-12,218.63999938964844
83727,UNP,2021-01-13,216.6100006103516
83728,UNP,2021-01-14,216.16000366210935
83729,UNP,2021-01-15,216.6000061035156
83730,UNP,2021-01-19,215.27999877929688
83731,UNP,2021-01-20,218.17999267578125
83732,UNP,2021-01-21,207.8999938964844
83733,UNP,2021-01-22,207.1300048828125
83734,UNP,2021-01-25,206.4600067138672
83735,UNP,2021-01-26,200.0500030517578
83736,UNP,2021-01-27,194.3300018310547
83737,UNP,2021-01-28,201.2899932861328
83738,UNP,2021-01-29,197.47000122070312
83739,UNP,2021-02-01,198.6000061035156
83740,UNP,2021-02-02,205.92999267578125
83741,UNP,2021-02-03,204.3600006103516
83742,UNP,2021-02-04,204.4499969482422
83743,UNP,2021-02-05,204.1999969482422
83744,UNP,2021-02-08,204.1199951171875
83745,UNP,2021-02-09,204.6499938964844
83746,UNP,2021-02-10,203.5
83747,UNP,2021-02-11,207.22999572753903
83748,UNP,2021-02-12,213.16000366210935
83749,UNP,2021-02-16,213.9900054931641
83750,UNP,2021-02-17,211.22999572753903
83751,UNP,2021-02-18,207.05999755859372
83752,UNP,2021-02-19,209.05999755859372
83753,UNP,2021-02-22,206.8300018310547
83754,UNP,2021-02-23,206.9600067138672
83755,UNP,2021-02-24,211.1499938964844
83756,UNP,2021-02-25,208.6699981689453
83757,UNP,2021-02-26,205.9600067138672
83758,UNP,2021-03-01,209.17999267578125
83759,UNP,2021-03-02,209.3000030517578
83760,UNP,2021-03-03,206.22999572753903
83761,UNP,2021-03-04,201.0800018310547
83762,UNP,2021-03-05,209.7100067138672
83763,UNP,2021-03-08,210.88999938964844
83764,UNP,2021-03-09,211.6999969482422
83765,UNP,2021-03-10,213.1199951171875
83766,UNP,2021-03-11,214.5200042724609
83767,UNP,2021-03-12,214.08999633789065
83768,UNP,2021-03-15,212.6699981689453
83769,UNP,2021-03-16,211.6999969482422
83770,UNP,2021-03-17,212.3000030517578
83771,UNP,2021-03-18,215.3600006103516
83772,UNP,2021-03-19,210.8000030517578
83773,UNP,2021-03-22,206.2700042724609
83774,UNP,2021-03-23,208.0500030517578
83775,UNP,2021-03-24,212.8999938964844
83776,UNP,2021-03-25,216.08999633789065
83777,UNP,2021-03-26,222.9199981689453
83778,UNP,2021-03-29,222.97999572753903
83779,UNP,2021-03-30,221.1300048828125
83780,UNP,2021-03-31,220.41000366210935
83781,UNP,2021-04-01,220.2100067138672
83782,UNP,2021-04-05,223.47000122070312
83783,UNP,2021-04-06,221.1000061035156
83784,UNP,2021-04-07,221.33999633789065
83785,UNP,2021-04-08,220.17999267578125
83786,UNP,2021-04-09,223.2400054931641
83787,UNP,2021-04-12,223.5500030517578
83788,UNP,2021-04-13,221.9900054931641
83789,UNP,2021-04-14,222.6000061035156
83790,UNP,2021-04-15,223.1000061035156
83791,UNP,2021-04-16,222.7100067138672
83792,UNP,2021-04-19,223.47000122070312
83793,UNP,2021-04-20,220.6699981689453
83794,UNP,2021-04-21,223.42999267578125
83795,UNP,2021-04-22,217.97999572753903
83796,UNP,2021-04-23,223.5399932861328
83797,UNP,2021-04-26,224.58999633789065
83798,UNP,2021-04-27,225.72999572753903
83799,UNP,2021-04-28,226.19000244140625
83800,UNP,2021-04-29,224.47999572753903
83801,UNP,2021-04-30,222.08999633789065
83802,UNP,2021-05-03,223.7400054931641
83803,UNP,2021-05-04,225.6699981689453
83804,UNP,2021-05-05,223.55999755859372
83805,UNP,2021-05-06,227.2100067138672
83806,UNP,2021-05-07,229.47999572753903
83807,UNP,2021-05-10,228.44000244140625
83808,UNP,2021-05-11,226.6100006103516
83809,UNP,2021-05-12,222.0
83810,UNP,2021-05-13,225.17999267578125
83811,UNP,2021-05-14,227.8600006103516
83812,UNP,2021-05-17,224.75999450683597
83813,UNP,2021-05-18,222.44000244140625
83814,UNP,2021-05-19,222.3000030517578
83815,UNP,2021-05-20,221.9499969482422
83816,UNP,2021-05-21,221.5200042724609
83817,UNP,2021-05-24,223.55999755859372
83818,UNP,2021-05-25,221.94000244140625
83819,UNP,2021-05-26,223.8500061035156
83820,UNP,2021-05-27,223.8999938964844
83821,UNP,2021-05-28,224.72999572753903
83822,UNP,2021-06-01,225.02999877929688
83823,UNP,2021-06-02,224.4499969482422
83824,UNP,2021-06-03,224.9499969482422
83825,UNP,2021-06-04,226.1699981689453
83826,UNP,2021-06-07,222.9499969482422
83827,UNP,2021-06-08,221.8300018310547
83828,UNP,2021-06-09,221.5
83829,UNP,2021-06-10,219.58999633789065
83830,UNP,2021-06-11,221.3300018310547
83831,UNP,2021-06-14,222.6199951171875
83832,UNP,2021-06-15,222.83999633789065
83833,UNP,2021-06-16,222.05999755859372
83834,UNP,2021-06-17,219.07000732421875
83835,UNP,2021-06-18,214.80999755859372
83836,UNP,2021-06-21,217.50999450683597
83837,UNP,2021-06-22,218.9900054931641
83838,UNP,2021-06-23,219.1100006103516
83839,UNP,2021-06-24,218.47000122070312
83840,UNP,2021-06-25,221.2700042724609
83841,UNP,2021-06-28,219.1300048828125
83842,UNP,2021-06-29,218.6499938964844
83843,UNP,2021-06-30,219.92999267578125
83844,UNP,2021-07-01,223.5500030517578
83845,UNP,2021-07-02,224.72000122070312
83846,UNP,2021-07-06,223.80999755859372
83847,UNP,2021-07-07,228.3500061035156
83848,UNP,2021-07-08,218.33999633789065
83849,UNP,2021-07-09,221.69000244140625
83850,UNP,2021-07-12,221.22000122070312
83851,UNP,2021-07-13,219.17999267578125
83852,UNP,2021-07-14,220.0500030517578
83853,UNP,2021-07-15,219.94000244140625
83854,UNP,2021-07-16,218.4199981689453
83855,UNP,2021-07-19,214.33999633789065
83856,UNP,2021-07-20,215.47999572753903
83857,UNP,2021-07-21,217.19000244140625
83858,UNP,2021-07-22,219.5399932861328
83859,UNP,2021-07-23,220.1499938964844
83860,UNP,2021-07-26,220.19000244140625
83861,UNP,2021-07-27,218.02999877929688
83862,UNP,2021-07-28,216.55999755859372
83863,UNP,2021-07-29,217.32000732421875
83864,UNP,2021-07-30,218.75999450683597
83865,UNP,2021-08-02,217.5200042724609
83866,UNP,2021-08-03,220.05999755859372
83867,UNP,2021-08-04,217.6199951171875
83868,UNP,2021-08-05,219.16000366210935
83869,UNP,2021-08-06,220.5
83870,UNP,2021-08-09,219.9499969482422
83871,UNP,2021-08-10,221.7100067138672
83872,UNP,2021-08-11,226.38999938964844
83873,UNP,2021-08-12,227.66000366210935
83874,UNP,2021-08-13,227.8000030517578
83875,UNP,2021-08-16,227.4900054931641
83876,UNP,2021-08-17,225.8600006103516
83877,UNP,2021-08-18,224.82000732421875
83878,UNP,2021-08-19,223.7700042724609
83879,UNP,2021-08-20,223.7100067138672
83880,UNP,2021-08-23,223.77999877929688
83881,UNP,2021-08-24,221.25
83882,UNP,2021-08-25,221.2899932861328
83883,UNP,2021-08-26,220.97999572753903
83884,UNP,2021-08-27,221.42999267578125
83885,UNP,2021-08-30,219.0800018310547
83886,UNP,2021-08-31,216.83999633789065
83887,UNP,2021-09-01,216.92999267578125
83888,UNP,2021-09-02,217.52999877929688
83889,UNP,2021-09-03,214.91000366210935
83890,UNP,2021-09-07,213.0
83891,UNP,2021-09-08,215.25
83892,UNP,2021-09-09,210.0500030517578
83893,UNP,2021-09-10,207.75999450683597
83894,UNP,2021-09-13,206.75
83895,UNP,2021-09-14,203.41000366210935
83896,UNP,2021-09-15,204.25
83897,UNP,2021-09-16,203.44000244140625
83898,UNP,2021-09-17,201.47000122070312
83899,UNP,2021-09-20,197.8699951171875
83900,UNP,2021-09-21,196.6100006103516
83901,UNP,2021-09-22,198.07000732421875
83902,UNP,2021-09-23,201.72000122070312
83903,UNP,2021-09-24,203.8000030517578
83904,UNP,2021-09-27,203.9600067138672
83905,UNP,2021-09-28,201.1199951171875
83906,UNP,2021-09-29,201.67999267578125
83907,UNP,2021-09-30,196.00999450683597
83908,UNP,2021-10-01,201.7400054931641
83909,UNP,2021-10-04,205.50999450683597
83910,UNP,2021-10-05,209.97000122070312
83911,UNP,2021-10-06,212.44000244140625
83912,UNP,2021-10-07,211.8800048828125
83913,UNP,2021-10-08,216.47999572753903
83914,UNP,2021-10-11,214.91000366210935
83915,UNP,2021-10-12,213.41000366210935
83916,UNP,2021-10-13,215.8500061035156
83917,UNP,2021-10-14,221.33999633789065
83918,UNP,2021-10-15,225.16000366210935
83919,UNP,2021-10-18,225.92999267578125
83920,UNP,2021-10-19,225.75999450683597
83921,UNP,2021-10-20,228.00999450683597
83922,UNP,2021-10-21,231.27999877929688
83923,UNP,2021-10-22,237.58999633789065
83924,UNP,2021-10-25,240.27999877929688
83925,UNP,2021-10-26,240.72000122070312
83926,UNP,2021-10-27,239.3800048828125
83927,UNP,2021-10-28,242.3000030517578
83928,UNP,2021-10-29,241.3999938964844
83929,UNP,2021-11-01,239.4600067138672
83930,UNP,2021-11-02,240.44000244140625
83931,UNP,2021-11-03,239.4600067138672
83932,UNP,2021-11-04,237.1999969482422
83933,UNP,2021-11-05,238.8300018310547
83934,UNP,2021-11-08,239.4499969482422
83935,UNP,2021-11-09,241.0
83936,UNP,2021-11-10,241.5399932861328
83937,UNP,2021-11-11,240.55999755859372
83938,UNP,2021-11-12,242.44000244140625
83939,UNP,2021-11-15,241.4600067138672
83940,UNP,2021-11-16,241.47999572753903
83941,UNP,2021-11-17,239.75
83942,UNP,2021-11-18,240.2400054931641
83943,UNP,2021-11-19,241.30999755859372
83944,UNP,2021-11-22,243.91000366210935
83945,UNP,2021-11-23,247.3699951171875
83946,UNP,2021-11-24,246.6000061035156
83947,UNP,2021-11-26,239.7899932861328
83948,UNP,2021-11-29,239.4600067138672
83949,UNP,2021-11-30,235.63999938964844
83950,UNP,2021-12-01,233.25
83951,UNP,2021-12-02,240.0800018310547
83952,UNP,2021-12-03,240.42999267578125
83953,UNP,2021-12-06,246.05999755859372
83954,UNP,2021-12-07,247.47000122070312
83955,UNP,2021-12-08,247.6000061035156
83956,UNP,2021-12-09,247.25
83957,UNP,2021-12-10,248.4600067138672
83958,UNP,2021-12-13,245.7400054931641
83959,UNP,2021-12-14,244.6100006103516
83960,UNP,2021-12-15,247.1199951171875
83961,UNP,2021-12-16,248.3500061035156
83962,UNP,2021-12-17,242.69000244140625
83963,UNP,2021-12-20,240.63999938964844
83964,UNP,2021-12-21,242.22000122070312
83965,UNP,2021-12-22,242.88999938964844
83966,UNP,2021-12-23,245.63999938964844
83967,UNP,2021-12-27,247.9499969482422
83968,UNP,2021-12-28,249.22999572753903
83969,UNP,2021-12-29,251.02999877929688
83970,UNP,2021-12-30,249.5399932861328
83971,UNP,2021-12-31,251.92999267578125
83972,UNP,2022-01-03,247.7700042724609
83973,UNP,2022-01-04,252.02999877929688
83974,UNP,2022-01-05,252.7899932861328
83975,UNP,2022-01-06,253.4900054931641
83976,UNP,2022-01-07,254.77999877929688
83977,UNP,2022-01-10,250.27999877929688
83978,UNP,2022-01-11,246.4199981689453
83979,UNP,2022-01-12,247.0
83980,UNP,2022-01-13,247.6199951171875
83981,UNP,2022-01-14,246.2700042724609
83982,UNP,2022-01-18,238.0399932861328
83983,UNP,2022-01-19,239.4900054931641
83984,UNP,2022-01-20,242.07000732421875
83985,UNP,2022-01-21,246.3300018310547
83986,UNP,2022-01-24,245.1000061035156
83987,UNP,2022-01-25,244.1199951171875
83988,UNP,2022-01-26,244.8800048828125
83989,UNP,2022-01-27,244.58999633789065
83990,UNP,2022-01-28,245.92999267578125
83991,UNP,2022-01-31,244.5500030517578
83992,UNP,2022-02-01,246.7100067138672
83993,UNP,2022-02-02,251.25999450683597
83994,UNP,2022-02-03,244.3500061035156
83995,UNP,2022-02-04,242.38999938964844
83996,UNP,2022-02-07,241.1499938964844
83997,UNP,2022-02-08,242.9499969482422
83998,UNP,2022-02-09,246.4900054931641
83999,UNP,2022-02-10,242.1199951171875
84000,UNP,2022-02-11,238.80999755859372
84001,UNP,2022-02-14,242.5500030517578
84002,UNP,2022-02-15,249.32000732421875
84003,UNP,2022-02-16,253.80999755859372
84004,UNP,2022-02-17,250.9900054931641
84005,UNP,2022-02-18,251.19000244140625
84006,UNP,2022-02-22,246.2700042724609
84007,UNP,2022-02-23,244.82000732421875
84008,UNP,2022-02-24,242.08999633789065
84009,UNP,2022-02-25,246.41000366210935
84010,UNP,2022-02-28,245.9499969482422
84011,UNP,2022-03-01,242.42999267578125
84012,UNP,2022-03-02,252.3699951171875
84013,UNP,2022-03-03,255.4600067138672
84014,UNP,2022-03-04,264.6300048828125
84015,UNP,2022-03-07,261.4599914550781
84016,UNP,2022-03-08,253.47000122070312
84017,UNP,2022-03-09,253.6699981689453
84018,UNP,2022-03-10,259.6499938964844
84019,UNP,2022-03-11,261.5199890136719
84020,UNP,2022-03-14,257.6600036621094
84021,UNP,2022-03-15,260.1300048828125
84022,UNP,2022-03-16,264.1499938964844
84023,UNP,2022-03-17,263.5599975585937
84024,UNP,2022-03-18,261.32000732421875
84025,UNP,2022-03-21,264.510009765625
84026,UNP,2022-03-22,265.8599853515625
84027,UNP,2022-03-23,267.67999267578125
84028,UNP,2022-03-24,270.2099914550781
84029,UNP,2022-03-25,273.3800048828125
84030,UNP,2022-03-28,275.3399963378906
84031,UNP,2022-03-29,273.6099853515625
84032,UNP,2022-03-30,276.69000244140625
84033,UNP,2022-03-31,273.2099914550781
84034,UNP,2022-04-01,259.9599914550781
84035,UNP,2022-04-04,257.739990234375
84036,UNP,2022-04-05,252.1100006103516
84037,UNP,2022-04-06,242.92999267578125
84038,UNP,2022-04-07,244.8600006103516
84039,UNP,2022-04-08,241.97999572753903
84040,UNP,2022-04-11,243.1100006103516
84041,UNP,2022-04-12,245.05999755859372
84042,UNP,2022-04-13,244.6300048828125
84043,UNP,2022-04-14,246.2100067138672
84044,UNP,2022-04-18,242.1199951171875
84045,UNP,2022-04-19,245.6199951171875
84046,UNP,2022-04-20,247.07000732421875
84047,UNP,2022-04-21,244.3999938964844
84048,UNP,2022-04-22,234.3000030517578
84049,UNP,2022-04-25,236.4199981689453
84050,UNP,2022-04-26,233.58999633789065
84051,UNP,2022-04-27,236.7899932861328
84052,UNP,2022-04-28,239.25
84053,UNP,2022-04-29,234.2899932861328
84054,UNP,2022-05-02,232.8699951171875
84055,UNP,2022-05-03,232.1000061035156
84056,UNP,2022-05-04,237.08999633789065
84057,UNP,2022-05-05,231.47999572753903
84058,UNP,2022-05-06,229.58999633789065
84059,UNP,2022-05-09,225.25
84060,UNP,2022-05-10,222.6000061035156
84061,UNP,2022-05-11,223.8800048828125
84062,UNP,2022-05-12,225.92999267578125
84063,UNP,2022-05-13,230.75999450683597
84064,UNP,2022-05-16,227.88999938964844
84065,UNP,2022-05-17,232.19000244140625
84066,UNP,2022-05-18,224.9900054931641
84067,UNP,2022-05-19,216.5
84068,UNP,2022-05-20,213.5800018310547
84069,UNP,2022-05-23,216.88999938964844
84070,UNP,2022-05-24,217.08999633789065
84071,UNP,2022-05-25,217.4199981689453
84072,UNP,2022-05-26,221.2899932861328
84073,UNP,2022-05-27,222.5
84074,UNP,2022-05-31,219.77999877929688
84075,UNP,2022-06-01,221.32000732421875
84076,UNP,2022-06-02,225.38999938964844
84077,UNP,2022-06-03,224.0
84078,UNP,2022-06-06,225.1699981689453
84079,UNP,2022-06-07,228.75
84080,UNP,2022-06-08,221.67999267578125
84081,UNP,2022-06-09,216.7899932861328
84082,UNP,2022-06-10,211.1199951171875
84083,UNP,2022-06-13,208.07000732421875
84084,UNP,2022-06-14,208.4900054931641
84085,UNP,2022-06-15,209.83999633789065
84086,UNP,2022-06-16,208.19000244140625
84087,UNP,2022-06-17,206.4499969482422
84088,UNP,2022-06-21,209.47000122070312
84089,UNP,2022-06-22,208.9900054931641
84090,UNP,2022-06-23,209.75
84091,UNP,2022-06-24,215.77999877929688
84092,UNP,2022-06-27,213.8500061035156
84093,UNP,2022-06-28,213.3600006103516
84094,UNP,2022-06-29,213.1499938964844
84095,UNP,2022-06-30,213.27999877929688
84096,UNP,2022-07-01,215.25999450683597
84097,UNP,2022-07-05,210.1699981689453
84098,UNP,2022-07-06,209.72000122070312
84099,UNP,2022-07-07,212.6300048828125
84100,UNP,2022-07-08,209.6999969482422
84101,UNP,2022-07-11,209.8699951171875
84102,UNP,2022-07-12,206.5
84103,UNP,2022-07-13,206.7100067138672
84104,UNP,2022-07-14,205.5200042724609
84105,UNP,2022-07-15,209.1300048828125
84106,UNP,2022-07-18,210.22000122070312
84107,UNP,2022-07-19,216.8999938964844
84108,UNP,2022-07-20,214.4499969482422
84109,UNP,2022-07-21,211.8999938964844
84110,UNP,2022-07-22,213.3999938964844
84111,UNP,2022-07-25,217.3600006103516
84112,UNP,2022-07-26,215.97000122070312
84113,UNP,2022-07-27,219.88999938964844
84114,UNP,2022-07-28,223.7400054931641
84115,UNP,2022-07-29,227.3000030517578
84116,UNP,2022-08-01,227.0800018310547
84117,UNP,2022-08-02,222.5
84118,UNP,2022-08-03,225.6300048828125
84119,UNP,2022-08-04,227.3500061035156
84120,UNP,2022-08-05,228.6199951171875
84121,UNP,2022-08-08,227.8600006103516
84122,UNP,2022-08-09,228.4900054931641
84123,UNP,2022-08-10,235.75999450683597
84124,UNP,2022-08-11,239.25
84125,UNP,2022-08-12,239.9499969482422
84126,UNP,2022-08-15,238.1699981689453
84127,UNP,2022-08-16,241.3500061035156
84128,UNP,2022-08-17,240.88999938964844
84129,UNP,2022-08-18,241.91000366210935
84130,UNP,2022-08-19,238.5200042724609
84131,UNP,2022-08-22,237.50999450683597
84132,UNP,2022-08-23,237.63999938964844
84133,UNP,2022-08-24,238.2899932861328
84134,UNP,2022-08-25,239.07000732421875
84135,UNP,2022-08-26,231.2700042724609
84136,UNP,2022-08-29,232.41000366210935
84137,UNP,2022-08-30,225.2400054931641
84138,UNP,2022-08-31,224.50999450683597
84139,UNP,2022-09-01,226.05999755859372
84140,UNP,2022-09-02,223.94000244140625
84141,UNP,2022-09-06,227.97999572753903
84142,UNP,2022-09-07,228.7899932861328
84143,UNP,2022-09-08,230.33999633789065
84144,UNP,2022-09-09,231.8800048828125
84145,UNP,2022-09-12,234.16000366210935
84146,UNP,2022-09-13,226.2899932861328
84147,UNP,2022-09-14,217.9499969482422
84148,UNP,2022-09-15,218.3600006103516
84149,UNP,2022-09-16,212.0
84150,UNP,2022-09-19,216.1999969482422
84151,UNP,2022-09-20,213.2700042724609
84152,UNP,2022-09-21,211.88999938964844
84153,UNP,2022-09-22,209.1699981689453
84154,UNP,2022-09-23,203.97000122070312
84155,UNP,2022-09-26,200.8600006103516
84156,UNP,2022-09-27,197.25
84157,UNP,2022-09-28,201.8300018310547
84158,UNP,2022-09-29,199.1999969482422
84159,UNP,2022-09-30,194.82000732421875
84160,UNP,2022-10-03,200.25999450683597
84161,UNP,2022-10-04,205.3800048828125
84162,UNP,2022-10-05,200.6199951171875
84163,UNP,2022-10-06,198.2100067138672
84164,UNP,2022-10-07,195.6199951171875
84165,UNP,2022-10-10,194.0500030517578
84166,UNP,2022-10-11,192.63999938964844
84167,UNP,2022-10-12,192.1199951171875
84168,UNP,2022-10-13,196.7400054931641
84169,UNP,2022-10-14,193.7899932861328
84170,UNP,2022-10-17,198.6000061035156
84171,UNP,2022-10-18,201.63999938964844
84172,UNP,2022-10-19,200.05999755859372
84173,UNP,2022-10-20,186.4499969482422
84174,UNP,2022-10-21,190.52999877929688
84175,UNP,2022-10-24,193.4900054931641
84176,UNP,2022-10-25,194.6100006103516
84177,UNP,2022-10-26,195.77999877929688
84178,UNP,2022-10-27,196.0399932861328
84179,UNP,2022-10-28,198.6499938964844
84180,UNP,2022-10-31,197.13999938964844
84181,UNP,2022-11-01,196.82000732421875
84182,UNP,2022-11-02,192.52999877929688
84183,UNP,2022-11-03,193.19000244140625
84184,UNP,2022-11-04,196.6999969482422
84185,UNP,2022-11-07,196.3000030517578
84186,UNP,2022-11-08,204.00999450683597
84187,UNP,2022-11-09,203.41000366210935
84188,UNP,2022-11-10,212.9900054931641
84189,UNP,2022-11-11,217.5
84190,UNP,2022-11-14,216.9499969482422
84191,UNP,2022-11-15,210.66000366210935
84192,UNP,2022-11-16,212.2700042724609
84193,UNP,2022-11-17,209.82000732421875
84194,UNP,2022-11-18,210.5800018310547
84195,UNP,2022-11-21,212.2700042724609
84196,UNP,2022-11-22,213.1999969482422
84197,UNP,2022-11-23,212.5200042724609
84198,UNP,2022-11-25,213.3300018310547
84199,UNP,2022-11-28,208.5200042724609
84200,UNP,2022-11-29,212.7700042724609
84201,UNP,2022-11-30,217.42999267578125
84202,UNP,2022-12-01,215.92999267578125
84203,UNP,2022-12-02,214.72999572753903
84204,UNP,2022-12-05,211.05999755859372
84205,UNP,2022-12-06,211.13999938964844
84206,UNP,2022-12-07,212.22000122070312
84207,UNP,2022-12-08,213.02999877929688
84208,UNP,2022-12-09,211.3500061035156
84209,UNP,2022-12-12,215.8300018310547
84210,UNP,2022-12-13,218.0200042724609
84211,UNP,2022-12-14,217.5800018310547
84212,UNP,2022-12-15,212.30999755859372
84213,UNP,2022-12-16,210.2100067138672
84214,UNP,2022-12-19,206.38999938964844
84215,UNP,2022-12-20,205.41000366210935
84216,UNP,2022-12-21,208.4199981689453
84217,UNP,2022-12-22,208.66000366210935
84218,UNP,2022-12-23,209.91000366210935
84219,UNP,2022-12-27,210.32000732421875
84220,UNP,2022-12-28,206.8699951171875
84221,UNP,2022-12-29,209.22000122070312
84222,UNP,2022-12-30,207.07000732421875
84223,UNP,2023-01-03,207.5800018310547
84224,UNP,2023-01-04,209.2400054931641
84225,UNP,2023-01-05,203.0800018310547
84226,UNP,2023-01-06,212.00999450683597
84227,UNP,2023-01-09,211.4600067138672
84228,UNP,2023-01-10,212.27999877929688
84229,UNP,2023-01-11,214.25999450683597
84230,UNP,2023-01-12,214.69000244140625
84231,UNP,2023-01-13,213.22999572753903
84232,UNP,2023-01-17,214.30999755859372
84233,UNP,2023-01-18,209.47999572753903
84234,UNP,2023-01-19,205.5
84235,UNP,2023-01-20,208.66000366210935
84236,UNP,2023-01-23,210.1300048828125
84237,UNP,2023-01-24,203.17999267578125
84238,UNP,2023-01-25,200.1199951171875
84239,UNP,2023-01-26,201.47999572753903
84240,UNP,2023-01-27,202.38999938964844
84241,UNP,2023-01-30,200.1999969482422
84242,UNP,2023-01-31,204.19000244140625
84243,UNP,2023-02-01,207.92999267578125
84244,UNP,2023-02-02,213.41000366210935
84245,UNP,2023-02-03,210.2899932861328
84246,UNP,2023-02-06,208.9600067138672
84247,UNP,2023-02-07,209.0399932861328
84248,UNP,2023-02-08,207.13999938964844
84249,UNP,2023-02-09,202.80999755859372
84250,UNP,2023-02-10,205.5
84251,UNP,2023-02-13,206.0500030517578
84252,UNP,2023-02-14,204.02999877929688
84253,UNP,2023-02-15,203.1100006103516
84254,UNP,2023-02-16,200.5200042724609
84255,UNP,2023-02-17,201.58999633789065
84256,UNP,2023-02-21,193.75
84257,UNP,2023-02-22,191.3800048828125
84258,UNP,2023-02-23,193.32000732421875
84259,UNP,2023-02-24,194.0200042724609
84260,UNP,2023-02-27,212.1699981689453
84261,UNP,2023-02-28,207.27999877929688
84262,UNP,2023-03-01,207.9900054931641
84263,UNP,2023-03-02,211.3600006103516
84264,UNP,2023-03-03,209.3600006103516
84265,UNP,2023-03-06,208.8300018310547
84266,UNP,2023-03-07,205.3999938964844
84267,UNP,2023-03-08,203.57000732421875
84268,UNP,2023-03-09,199.57000732421875
84269,UNP,2023-03-10,196.05999755859372
84270,UNP,2023-03-13,195.1000061035156
84271,UNP,2023-03-14,195.1499938964844
84272,UNP,2023-03-15,192.0399932861328
84273,UNP,2023-03-16,192.91000366210935
84274,UNP,2023-03-17,190.00999450683597
84275,UNP,2023-03-20,189.69000244140625
84276,UNP,2023-03-21,189.5399932861328
84277,UNP,2023-03-22,185.72000122070312
84278,UNP,2023-03-23,186.1999969482422
84279,UNP,2023-03-24,188.50999450683597
84280,UNP,2023-03-27,193.22999572753903
84281,UNP,2023-03-28,196.5800018310547
84282,UNP,2023-03-29,199.08999633789065
84283,UNP,2023-03-30,198.3600006103516
84284,UNP,2023-03-31,201.25999450683597
84285,UNP,2023-04-03,199.5399932861328
84286,UNP,2023-04-04,195.8800048828125
84287,UNP,2023-04-05,194.2100067138672
84288,UNP,2023-04-06,198.63999938964844
84289,UNP,2023-04-10,198.3699951171875
84290,UNP,2023-04-11,198.8999938964844
84291,UNP,2023-04-12,198.72999572753903
84292,UNP,2023-04-13,197.9199981689453
84293,UNP,2023-04-14,198.52999877929688
84294,UNP,2023-04-17,200.0399932861328
84295,UNP,2023-04-18,199.47000122070312
84296,UNP,2023-04-19,202.0
84297,UNP,2023-04-20,202.6000061035156
84298,UNP,2023-04-21,198.8500061035156
84299,UNP,2023-04-24,200.27999877929688
84300,UNP,2023-04-25,194.75
84301,UNP,2023-04-26,191.5
84302,UNP,2023-04-27,193.5399932861328
84303,UNP,2023-04-28,195.6999969482422
84304,UNP,2023-05-01,198.6300048828125
84305,UNP,2023-05-02,196.07000732421875
84306,UNP,2023-05-03,195.3300018310547
84307,UNP,2023-05-04,197.05999755859372
84308,UNP,2023-05-05,201.22999572753903
84309,UNP,2023-05-08,199.94000244140625
84310,UNP,2023-05-09,200.58999633789065
84311,UNP,2023-05-10,199.05999755859372
84312,UNP,2023-05-11,198.0800018310547
84313,UNP,2023-05-12,198.9900054931641
84314,UNH,1984-10-17,0.1445309966802597
84315,UNH,1984-10-18,0.1484380066394806
84316,UNH,1984-10-19,0.1445309966802597
84317,UNH,1984-10-22,0.1445309966802597
84318,UNH,1984-10-23,0.140625
84319,UNH,1984-10-24,0.1445309966802597
84320,UNH,1984-10-25,0.140625
84321,UNH,1984-10-26,0.140625
84322,UNH,1984-10-29,0.140625
84323,UNH,1984-10-30,0.140625
84324,UNH,1984-10-31,0.1445309966802597
84325,UNH,1984-11-01,0.140625
84326,UNH,1984-11-02,0.140625
84327,UNH,1984-11-05,0.1367190033197403
84328,UNH,1984-11-06,0.1367190033197403
84329,UNH,1984-11-07,0.1367190033197403
84330,UNH,1984-11-08,0.1367190033197403
84331,UNH,1984-11-09,0.1367190033197403
84332,UNH,1984-11-12,0.1367190033197403
84333,UNH,1984-11-13,0.1367190033197403
84334,UNH,1984-11-14,0.1328130066394806
84335,UNH,1984-11-15,0.1328130066394806
84336,UNH,1984-11-16,0.125
84337,UNH,1984-11-19,0.125
84338,UNH,1984-11-20,0.1210940033197403
84339,UNH,1984-11-21,0.1210940033197403
84340,UNH,1984-11-23,0.1210940033197403
84341,UNH,1984-11-26,0.125
84342,UNH,1984-11-27,0.1289059966802597
84343,UNH,1984-11-28,0.1289059966802597
84344,UNH,1984-11-29,0.1289059966802597
84345,UNH,1984-11-30,0.1289059966802597
84346,UNH,1984-12-03,0.125
84347,UNH,1984-12-04,0.1210940033197403
84348,UNH,1984-12-05,0.1210940033197403
84349,UNH,1984-12-06,0.1171879991889
84350,UNH,1984-12-07,0.1171879991889
84351,UNH,1984-12-10,0.1171879991889
84352,UNH,1984-12-11,0.1171879991889
84353,UNH,1984-12-12,0.1171879991889
84354,UNH,1984-12-13,0.1171879991889
84355,UNH,1984-12-14,0.1171879991889
84356,UNH,1984-12-17,0.1171879991889
84357,UNH,1984-12-18,0.1171879991889
84358,UNH,1984-12-19,0.1171879991889
84359,UNH,1984-12-20,0.1171879991889
84360,UNH,1984-12-21,0.1171879991889
84361,UNH,1984-12-24,0.1171879991889
84362,UNH,1984-12-26,0.1171879991889
84363,UNH,1984-12-27,0.1171879991889
84364,UNH,1984-12-28,0.1171879991889
84365,UNH,1984-12-31,0.1171879991889
84366,UNH,1985-01-02,0.1210940033197403
84367,UNH,1985-01-03,0.1210940033197403
84368,UNH,1985-01-04,0.1210940033197403
84369,UNH,1985-01-07,0.1289059966802597
84370,UNH,1985-01-08,0.1445309966802597
84371,UNH,1985-01-09,0.1445309966802597
84372,UNH,1985-01-10,0.1484380066394806
84373,UNH,1985-01-11,0.1484380066394806
84374,UNH,1985-01-14,0.1523440033197403
84375,UNH,1985-01-15,0.15625
84376,UNH,1985-01-16,0.15625
84377,UNH,1985-01-17,0.15625
84378,UNH,1985-01-18,0.15625
84379,UNH,1985-01-21,0.15625
84380,UNH,1985-01-22,0.15625
84381,UNH,1985-01-23,0.15625
84382,UNH,1985-01-24,0.1757809966802597
84383,UNH,1985-01-25,0.1875
84384,UNH,1985-01-28,0.1875
84385,UNH,1985-01-29,0.1875
84386,UNH,1985-01-30,0.1953130066394806
84387,UNH,1985-01-31,0.1953130066394806
84388,UNH,1985-02-01,0.1953130066394806
84389,UNH,1985-02-04,0.2070309966802597
84390,UNH,1985-02-05,0.234375
84391,UNH,1985-02-06,0.2421880066394806
84392,UNH,1985-02-07,0.2382809966802597
84393,UNH,1985-02-08,0.265625
84394,UNH,1985-02-11,0.2695310115814209
84395,UNH,1985-02-12,0.2617189884185791
84396,UNH,1985-02-13,0.2617189884185791
84397,UNH,1985-02-14,0.2578130066394806
84398,UNH,1985-02-15,0.2539060115814209
84399,UNH,1985-02-19,0.2460940033197403
84400,UNH,1985-02-20,0.2421880066394806
84401,UNH,1985-02-21,0.2421880066394806
84402,UNH,1985-02-22,0.25
84403,UNH,1985-02-25,0.25
84404,UNH,1985-02-26,0.25
84405,UNH,1985-02-27,0.25
84406,UNH,1985-02-28,0.2695310115814209
84407,UNH,1985-03-01,0.2734380066394806
84408,UNH,1985-03-04,0.2734380066394806
84409,UNH,1985-03-05,0.2734380066394806
84410,UNH,1985-03-06,0.2734380066394806
84411,UNH,1985-03-07,0.265625
84412,UNH,1985-03-08,0.265625
84413,UNH,1985-03-11,0.2617189884185791
84414,UNH,1985-03-12,0.2617189884185791
84415,UNH,1985-03-13,0.2539060115814209
84416,UNH,1985-03-14,0.25
84417,UNH,1985-03-15,0.25
84418,UNH,1985-03-18,0.2421880066394806
84419,UNH,1985-03-19,0.2421880066394806
84420,UNH,1985-03-20,0.2421880066394806
84421,UNH,1985-03-21,0.2421880066394806
84422,UNH,1985-03-22,0.2421880066394806
84423,UNH,1985-03-25,0.2421880066394806
84424,UNH,1985-03-26,0.2421880066394806
84425,UNH,1985-03-27,0.2382809966802597
84426,UNH,1985-03-28,0.2382809966802597
84427,UNH,1985-03-29,0.234375
84428,UNH,1985-04-01,0.2265630066394806
84429,UNH,1985-04-02,0.2109380066394806
84430,UNH,1985-04-03,0.2109380066394806
84431,UNH,1985-04-04,0.1914059966802597
84432,UNH,1985-04-08,0.1914059966802597
84433,UNH,1985-04-09,0.1875
84434,UNH,1985-04-10,0.1835940033197403
84435,UNH,1985-04-11,0.203125
84436,UNH,1985-04-12,0.2226559966802597
84437,UNH,1985-04-15,0.21875
84438,UNH,1985-04-16,0.2265630066394806
84439,UNH,1985-04-17,0.2304690033197403
84440,UNH,1985-04-18,0.2304690033197403
84441,UNH,1985-04-19,0.2304690033197403
84442,UNH,1985-04-22,0.2421880066394806
84443,UNH,1985-04-23,0.2460940033197403
84444,UNH,1985-04-24,0.265625
84445,UNH,1985-04-25,0.28125
84446,UNH,1985-04-26,0.2773439884185791
84447,UNH,1985-04-29,0.2734380066394806
84448,UNH,1985-04-30,0.2695310115814209
84449,UNH,1985-05-01,0.2695310115814209
84450,UNH,1985-05-02,0.2695310115814209
84451,UNH,1985-05-03,0.2734380066394806
84452,UNH,1985-05-06,0.2734380066394806
84453,UNH,1985-05-07,0.2734380066394806
84454,UNH,1985-05-08,0.2734380066394806
84455,UNH,1985-05-09,0.2734380066394806
84456,UNH,1985-05-10,0.2734380066394806
84457,UNH,1985-05-13,0.2773439884185791
84458,UNH,1985-05-14,0.2773439884185791
84459,UNH,1985-05-15,0.2734380066394806
84460,UNH,1985-05-16,0.2734380066394806
84461,UNH,1985-05-17,0.2734380066394806
84462,UNH,1985-05-20,0.2773439884185791
84463,UNH,1985-05-21,0.3007810115814209
84464,UNH,1985-05-22,0.3046880066394806
84465,UNH,1985-05-23,0.3164060115814209
84466,UNH,1985-05-24,0.3242189884185791
84467,UNH,1985-05-28,0.3164060115814209
84468,UNH,1985-05-29,0.3164060115814209
84469,UNH,1985-05-30,0.3203130066394806
84470,UNH,1985-05-31,0.3203130066394806
84471,UNH,1985-06-03,0.3359380066394806
84472,UNH,1985-06-04,0.3476560115814209
84473,UNH,1985-06-05,0.3554689884185791
84474,UNH,1985-06-06,0.34375
84475,UNH,1985-06-07,0.34375
84476,UNH,1985-06-10,0.3554689884185791
84477,UNH,1985-06-11,0.3476560115814209
84478,UNH,1985-06-12,0.3632810115814209
84479,UNH,1985-06-13,0.3632810115814209
84480,UNH,1985-06-14,0.3632810115814209
84481,UNH,1985-06-17,0.359375
84482,UNH,1985-06-18,0.34375
84483,UNH,1985-06-19,0.3398439884185791
84484,UNH,1985-06-20,0.328125
84485,UNH,1985-06-21,0.3359380066394806
84486,UNH,1985-06-24,0.328125
84487,UNH,1985-06-25,0.3320310115814209
84488,UNH,1985-06-26,0.3359380066394806
84489,UNH,1985-06-27,0.3398439884185791
84490,UNH,1985-06-28,0.3515630066394806
84491,UNH,1985-07-01,0.34375
84492,UNH,1985-07-02,0.3554689884185791
84493,UNH,1985-07-03,0.3476560115814209
84494,UNH,1985-07-05,0.34375
84495,UNH,1985-07-08,0.3359380066394806
84496,UNH,1985-07-09,0.3320310115814209
84497,UNH,1985-07-10,0.328125
84498,UNH,1985-07-11,0.3398439884185791
84499,UNH,1985-07-12,0.3476560115814209
84500,UNH,1985-07-15,0.3476560115814209
84501,UNH,1985-07-16,0.3554689884185791
84502,UNH,1985-07-17,0.3632810115814209
84503,UNH,1985-07-18,0.3632810115814209
84504,UNH,1985-07-19,0.3710939884185791
84505,UNH,1985-07-22,0.375
84506,UNH,1985-07-23,0.3671880066394806
84507,UNH,1985-07-24,0.3632810115814209
84508,UNH,1985-07-25,0.3671880066394806
84509,UNH,1985-07-26,0.3671880066394806
84510,UNH,1985-07-29,0.3632810115814209
84511,UNH,1985-07-30,0.3632810115814209
84512,UNH,1985-07-31,0.3632810115814209
84513,UNH,1985-08-01,0.3632810115814209
84514,UNH,1985-08-02,0.3632810115814209
84515,UNH,1985-08-05,0.359375
84516,UNH,1985-08-06,0.3515630066394806
84517,UNH,1985-08-07,0.3046880066394806
84518,UNH,1985-08-08,0.3085939884185791
84519,UNH,1985-08-09,0.3085939884185791
84520,UNH,1985-08-12,0.3085939884185791
84521,UNH,1985-08-13,0.296875
84522,UNH,1985-08-14,0.3046880066394806
84523,UNH,1985-08-15,0.3007810115814209
84524,UNH,1985-08-16,0.3007810115814209
84525,UNH,1985-08-19,0.2890630066394806
84526,UNH,1985-08-20,0.2890630066394806
84527,UNH,1985-08-21,0.3320310115814209
84528,UNH,1985-08-22,0.3320310115814209
84529,UNH,1985-08-23,0.328125
84530,UNH,1985-08-26,0.328125
84531,UNH,1985-08-27,0.328125
84532,UNH,1985-08-28,0.3242189884185791
84533,UNH,1985-08-29,0.3242189884185791
84534,UNH,1985-08-30,0.328125
84535,UNH,1985-09-03,0.3164060115814209
84536,UNH,1985-09-04,0.3085939884185791
84537,UNH,1985-09-05,0.3085939884185791
84538,UNH,1985-09-06,0.3125
84539,UNH,1985-09-09,0.3085939884185791
84540,UNH,1985-09-10,0.3046880066394806
84541,UNH,1985-09-11,0.296875
84542,UNH,1985-09-12,0.2773439884185791
84543,UNH,1985-09-13,0.2734380066394806
84544,UNH,1985-09-16,0.2734380066394806
84545,UNH,1985-09-17,0.2851560115814209
84546,UNH,1985-09-18,0.2929689884185791
84547,UNH,1985-09-19,0.2929689884185791
84548,UNH,1985-09-20,0.2851560115814209
84549,UNH,1985-09-23,0.28125
84550,UNH,1985-09-24,0.265625
84551,UNH,1985-09-25,0.2617189884185791
84552,UNH,1985-09-26,0.2617189884185791
84553,UNH,1985-09-30,0.2421880066394806
84554,UNH,1985-10-01,0.2539060115814209
84555,UNH,1985-10-02,0.2460940033197403
84556,UNH,1985-10-03,0.2734380066394806
84557,UNH,1985-10-04,0.2851560115814209
84558,UNH,1985-10-07,0.2929689884185791
84559,UNH,1985-10-08,0.2890630066394806
84560,UNH,1985-10-09,0.3007810115814209
84561,UNH,1985-10-10,0.3164060115814209
84562,UNH,1985-10-11,0.3164060115814209
84563,UNH,1985-10-14,0.3320310115814209
84564,UNH,1985-10-15,0.3164060115814209
84565,UNH,1985-10-16,0.3242189884185791
84566,UNH,1985-10-17,0.3242189884185791
84567,UNH,1985-10-18,0.3242189884185791
84568,UNH,1985-10-21,0.3164060115814209
84569,UNH,1985-10-22,0.3242189884185791
84570,UNH,1985-10-23,0.3164060115814209
84571,UNH,1985-10-24,0.3203130066394806
84572,UNH,1985-10-25,0.3203130066394806
84573,UNH,1985-10-28,0.3203130066394806
84574,UNH,1985-10-29,0.3203130066394806
84575,UNH,1985-10-30,0.3203130066394806
84576,UNH,1985-10-31,0.3007810115814209
84577,UNH,1985-11-01,0.3085939884185791
84578,UNH,1985-11-04,0.3085939884185791
84579,UNH,1985-11-05,0.3007810115814209
84580,UNH,1985-11-06,0.3046880066394806
84581,UNH,1985-11-07,0.296875
84582,UNH,1985-11-08,0.3007810115814209
84583,UNH,1985-11-11,0.3085939884185791
84584,UNH,1985-11-12,0.3085939884185791
84585,UNH,1985-11-13,0.296875
84586,UNH,1985-11-14,0.3046880066394806
84587,UNH,1985-11-15,0.3046880066394806
84588,UNH,1985-11-18,0.3046880066394806
84589,UNH,1985-11-19,0.3007810115814209
84590,UNH,1985-11-20,0.3046880066394806
84591,UNH,1985-11-21,0.3046880066394806
84592,UNH,1985-11-22,0.296875
84593,UNH,1985-11-25,0.2929689884185791
84594,UNH,1985-11-26,0.3085939884185791
84595,UNH,1985-11-27,0.3125
84596,UNH,1985-11-29,0.3125
84597,UNH,1985-12-02,0.3046880066394806
84598,UNH,1985-12-03,0.296875
84599,UNH,1985-12-04,0.3046880066394806
84600,UNH,1985-12-05,0.3007810115814209
84601,UNH,1985-12-06,0.3007810115814209
84602,UNH,1985-12-09,0.2851560115814209
84603,UNH,1985-12-10,0.2851560115814209
84604,UNH,1985-12-11,0.2929689884185791
84605,UNH,1985-12-12,0.3007810115814209
84606,UNH,1985-12-13,0.3007810115814209
84607,UNH,1985-12-16,0.3046880066394806
84608,UNH,1985-12-17,0.3125
84609,UNH,1985-12-18,0.3125
84610,UNH,1985-12-19,0.3046880066394806
84611,UNH,1985-12-20,0.296875
84612,UNH,1985-12-23,0.3046880066394806
84613,UNH,1985-12-24,0.3085939884185791
84614,UNH,1985-12-26,0.3125
84615,UNH,1985-12-27,0.3125
84616,UNH,1985-12-30,0.3203130066394806
84617,UNH,1985-12-31,0.3203130066394806
84618,UNH,1986-01-02,0.3085939884185791
84619,UNH,1986-01-03,0.3046880066394806
84620,UNH,1986-01-06,0.3125
84621,UNH,1986-01-07,0.3320310115814209
84622,UNH,1986-01-08,0.3320310115814209
84623,UNH,1986-01-09,0.3242189884185791
84624,UNH,1986-01-10,0.3242189884185791
84625,UNH,1986-01-13,0.328125
84626,UNH,1986-01-14,0.3242189884185791
84627,UNH,1986-01-15,0.3554689884185791
84628,UNH,1986-01-16,0.3476560115814209
84629,UNH,1986-01-17,0.3476560115814209
84630,UNH,1986-01-20,0.3554689884185791
84631,UNH,1986-01-21,0.3515630066394806
84632,UNH,1986-01-22,0.3476560115814209
84633,UNH,1986-01-23,0.34375
84634,UNH,1986-01-24,0.3515630066394806
84635,UNH,1986-01-27,0.3515630066394806
84636,UNH,1986-01-28,0.3515630066394806
84637,UNH,1986-01-29,0.359375
84638,UNH,1986-01-30,0.375
84639,UNH,1986-01-31,0.3984380066394806
84640,UNH,1986-02-03,0.40625
84641,UNH,1986-02-04,0.40625
84642,UNH,1986-02-05,0.4101560115814209
84643,UNH,1986-02-06,0.4375
84644,UNH,1986-02-07,0.4335939884185791
84645,UNH,1986-02-10,0.4335939884185791
84646,UNH,1986-02-11,0.4296880066394806
84647,UNH,1986-02-12,0.4257810115814209
84648,UNH,1986-02-13,0.421875
84649,UNH,1986-02-14,0.421875
84650,UNH,1986-02-18,0.4296880066394806
84651,UNH,1986-02-19,0.4296880066394806
84652,UNH,1986-02-20,0.4179689884185791
84653,UNH,1986-02-21,0.40625
84654,UNH,1986-02-24,0.3867189884185791
84655,UNH,1986-02-25,0.3945310115814209
84656,UNH,1986-02-26,0.4101560115814209
84657,UNH,1986-02-27,0.4375
84658,UNH,1986-02-28,0.4335939884185791
84659,UNH,1986-03-03,0.4375
84660,UNH,1986-03-04,0.4257810115814209
84661,UNH,1986-03-05,0.421875
84662,UNH,1986-03-06,0.4257810115814209
84663,UNH,1986-03-07,0.4257810115814209
84664,UNH,1986-03-10,0.4257810115814209
84665,UNH,1986-03-11,0.4296880066394806
84666,UNH,1986-03-12,0.4335939884185791
84667,UNH,1986-03-13,0.4257810115814209
84668,UNH,1986-03-14,0.4453130066394806
84669,UNH,1986-03-17,0.4414060115814209
84670,UNH,1986-03-18,0.4414060115814209
84671,UNH,1986-03-19,0.4375
84672,UNH,1986-03-20,0.4453130066394806
84673,UNH,1986-03-21,0.4726560115814209
84674,UNH,1986-03-24,0.484375
84675,UNH,1986-03-25,0.4804689884185791
84676,UNH,1986-03-26,0.4726560115814209
84677,UNH,1986-03-27,0.4726560115814209
84678,UNH,1986-03-31,0.46875
84679,UNH,1986-04-01,0.46875
84680,UNH,1986-04-02,0.46875
84681,UNH,1986-04-03,0.4765630066394806
84682,UNH,1986-04-04,0.4921880066394806
84683,UNH,1986-04-07,0.484375
84684,UNH,1986-04-08,0.4960939884185791
84685,UNH,1986-04-09,0.4882810115814209
84686,UNH,1986-04-10,0.4726560115814209
84687,UNH,1986-04-11,0.4765630066394806
84688,UNH,1986-04-14,0.4765630066394806
84689,UNH,1986-04-15,0.4726560115814209
84690,UNH,1986-04-16,0.4765630066394806
84691,UNH,1986-04-17,0.484375
84692,UNH,1986-04-18,0.484375
84693,UNH,1986-04-21,0.4804689884185791
84694,UNH,1986-04-22,0.4882810115814209
84695,UNH,1986-04-23,0.4804689884185791
84696,UNH,1986-04-24,0.4765630066394806
84697,UNH,1986-04-25,0.4726560115814209
84698,UNH,1986-04-28,0.4570310115814209
84699,UNH,1986-04-29,0.4296880066394806
84700,UNH,1986-04-30,0.4414060115814209
84701,UNH,1986-05-01,0.4296880066394806
84702,UNH,1986-05-02,0.421875
84703,UNH,1986-05-05,0.421875
84704,UNH,1986-05-06,0.40625
84705,UNH,1986-05-07,0.3828130066394806
84706,UNH,1986-05-08,0.3984380066394806
84707,UNH,1986-05-09,0.3945310115814209
84708,UNH,1986-05-12,0.4023439884185791
84709,UNH,1986-05-13,0.4023439884185791
84710,UNH,1986-05-14,0.4101560115814209
84711,UNH,1986-05-15,0.4023439884185791
84712,UNH,1986-05-16,0.4140630066394806
84713,UNH,1986-05-19,0.4140630066394806
84714,UNH,1986-05-20,0.4257810115814209
84715,UNH,1986-05-21,0.4179689884185791
84716,UNH,1986-05-22,0.40625
84717,UNH,1986-05-23,0.4140630066394806
84718,UNH,1986-05-27,0.40625
84719,UNH,1986-05-28,0.421875
84720,UNH,1986-05-29,0.4335939884185791
84721,UNH,1986-05-30,0.4453130066394806
84722,UNH,1986-06-02,0.4492189884185791
84723,UNH,1986-06-03,0.4257810115814209
84724,UNH,1986-06-04,0.4179689884185791
84725,UNH,1986-06-05,0.4101560115814209
84726,UNH,1986-06-06,0.4101560115814209
84727,UNH,1986-06-09,0.390625
84728,UNH,1986-06-10,0.3828130066394806
84729,UNH,1986-06-11,0.40625
84730,UNH,1986-06-12,0.4140630066394806
84731,UNH,1986-06-13,0.421875
84732,UNH,1986-06-16,0.4101560115814209
84733,UNH,1986-06-17,0.375
84734,UNH,1986-06-18,0.3671880066394806
84735,UNH,1986-06-19,0.375
84736,UNH,1986-06-20,0.3789060115814209
84737,UNH,1986-06-23,0.375
84738,UNH,1986-06-24,0.375
84739,UNH,1986-06-25,0.3984380066394806
84740,UNH,1986-06-26,0.3984380066394806
84741,UNH,1986-06-27,0.4023439884185791
84742,UNH,1986-06-30,0.3945310115814209
84743,UNH,1986-07-01,0.4140630066394806
84744,UNH,1986-07-02,0.4296880066394806
84745,UNH,1986-07-03,0.4335939884185791
84746,UNH,1986-07-07,0.4140630066394806
84747,UNH,1986-07-08,0.40625
84748,UNH,1986-07-09,0.3984380066394806
84749,UNH,1986-07-10,0.3984380066394806
84750,UNH,1986-07-11,0.3984380066394806
84751,UNH,1986-07-14,0.4101560115814209
84752,UNH,1986-07-15,0.3671880066394806
84753,UNH,1986-07-16,0.3710939884185791
84754,UNH,1986-07-17,0.3945310115814209
84755,UNH,1986-07-18,0.3828130066394806
84756,UNH,1986-07-21,0.3945310115814209
84757,UNH,1986-07-22,0.3945310115814209
84758,UNH,1986-07-23,0.390625
84759,UNH,1986-07-24,0.3710939884185791
84760,UNH,1986-07-25,0.3789060115814209
84761,UNH,1986-07-28,0.3789060115814209
84762,UNH,1986-07-29,0.3554689884185791
84763,UNH,1986-07-30,0.3554689884185791
84764,UNH,1986-07-31,0.3515630066394806
84765,UNH,1986-08-01,0.3476560115814209
84766,UNH,1986-08-04,0.328125
84767,UNH,1986-08-05,0.3125
84768,UNH,1986-08-06,0.2890630066394806
84769,UNH,1986-08-07,0.3125
84770,UNH,1986-08-08,0.3125
84771,UNH,1986-08-11,0.3085939884185791
84772,UNH,1986-08-12,0.3046880066394806
84773,UNH,1986-08-13,0.3164060115814209
84774,UNH,1986-08-14,0.34375
84775,UNH,1986-08-15,0.3398439884185791
84776,UNH,1986-08-18,0.3554689884185791
84777,UNH,1986-08-19,0.3476560115814209
84778,UNH,1986-08-20,0.34375
84779,UNH,1986-08-21,0.3398439884185791
84780,UNH,1986-08-22,0.3242189884185791
84781,UNH,1986-08-25,0.3164060115814209
84782,UNH,1986-08-26,0.3125
84783,UNH,1986-08-27,0.3125
84784,UNH,1986-08-28,0.3085939884185791
84785,UNH,1986-08-29,0.3085939884185791
84786,UNH,1986-09-02,0.3085939884185791
84787,UNH,1986-09-03,0.3007810115814209
84788,UNH,1986-09-04,0.3046880066394806
84789,UNH,1986-09-05,0.3164060115814209
84790,UNH,1986-09-08,0.3125
84791,UNH,1986-09-09,0.3007810115814209
84792,UNH,1986-09-10,0.3007810115814209
84793,UNH,1986-09-11,0.2851560115814209
84794,UNH,1986-09-12,0.2773439884185791
84795,UNH,1986-09-15,0.2773439884185791
84796,UNH,1986-09-16,0.2734380066394806
84797,UNH,1986-09-17,0.28125
84798,UNH,1986-09-18,0.2890630066394806
84799,UNH,1986-09-19,0.3007810115814209
84800,UNH,1986-09-22,0.3046880066394806
84801,UNH,1986-09-23,0.296875
84802,UNH,1986-09-24,0.3007810115814209
84803,UNH,1986-09-25,0.2929689884185791
84804,UNH,1986-09-26,0.2929689884185791
84805,UNH,1986-09-29,0.296875
84806,UNH,1986-09-30,0.2890630066394806
84807,UNH,1986-10-01,0.2890630066394806
84808,UNH,1986-10-02,0.2890630066394806
84809,UNH,1986-10-03,0.28125
84810,UNH,1986-10-06,0.2773439884185791
84811,UNH,1986-10-07,0.2539060115814209
84812,UNH,1986-10-08,0.2460940033197403
84813,UNH,1986-10-09,0.2460940033197403
84814,UNH,1986-10-10,0.2421880066394806
84815,UNH,1986-10-13,0.2460940033197403
84816,UNH,1986-10-14,0.25
84817,UNH,1986-10-15,0.2578130066394806
84818,UNH,1986-10-16,0.265625
84819,UNH,1986-10-17,0.2578130066394806
84820,UNH,1986-10-20,0.2421880066394806
84821,UNH,1986-10-21,0.2460940033197403
84822,UNH,1986-10-22,0.25
84823,UNH,1986-10-23,0.2617189884185791
84824,UNH,1986-10-24,0.265625
84825,UNH,1986-10-27,0.265625
84826,UNH,1986-10-28,0.2578130066394806
84827,UNH,1986-10-29,0.265625
84828,UNH,1986-10-30,0.2695310115814209
84829,UNH,1986-10-31,0.2695310115814209
84830,UNH,1986-11-03,0.2695310115814209
84831,UNH,1986-11-04,0.265625
84832,UNH,1986-11-05,0.265625
84833,UNH,1986-11-06,0.2695310115814209
84834,UNH,1986-11-07,0.265625
84835,UNH,1986-11-10,0.2578130066394806
84836,UNH,1986-11-11,0.2617189884185791
84837,UNH,1986-11-12,0.265625
84838,UNH,1986-11-13,0.265625
84839,UNH,1986-11-14,0.2773439884185791
84840,UNH,1986-11-17,0.2695310115814209
84841,UNH,1986-11-18,0.265625
84842,UNH,1986-11-19,0.2578130066394806
84843,UNH,1986-11-20,0.2617189884185791
84844,UNH,1986-11-21,0.2617189884185791
84845,UNH,1986-11-24,0.2617189884185791
84846,UNH,1986-11-25,0.265625
84847,UNH,1986-11-26,0.2578130066394806
84848,UNH,1986-11-28,0.2578130066394806
84849,UNH,1986-12-01,0.2539060115814209
84850,UNH,1986-12-02,0.265625
84851,UNH,1986-12-03,0.2734380066394806
84852,UNH,1986-12-04,0.2773439884185791
84853,UNH,1986-12-05,0.2734380066394806
84854,UNH,1986-12-08,0.265625
84855,UNH,1986-12-09,0.2734380066394806
84856,UNH,1986-12-10,0.2773439884185791
84857,UNH,1986-12-11,0.28125
84858,UNH,1986-12-12,0.2890630066394806
84859,UNH,1986-12-15,0.2851560115814209
84860,UNH,1986-12-16,0.2851560115814209
84861,UNH,1986-12-17,0.28125
84862,UNH,1986-12-18,0.2851560115814209
84863,UNH,1986-12-19,0.28125
84864,UNH,1986-12-22,0.28125
84865,UNH,1986-12-23,0.28125
84866,UNH,1986-12-24,0.2851560115814209
84867,UNH,1986-12-26,0.28125
84868,UNH,1986-12-29,0.28125
84869,UNH,1986-12-30,0.2773439884185791
84870,UNH,1986-12-31,0.2617189884185791
84871,UNH,1987-01-02,0.2695310115814209
84872,UNH,1987-01-05,0.2734380066394806
84873,UNH,1987-01-06,0.2734380066394806
84874,UNH,1987-01-07,0.2734380066394806
84875,UNH,1987-01-08,0.2695310115814209
84876,UNH,1987-01-09,0.2695310115814209
84877,UNH,1987-01-12,0.2734380066394806
84878,UNH,1987-01-13,0.2617189884185791
84879,UNH,1987-01-14,0.2578130066394806
84880,UNH,1987-01-15,0.265625
84881,UNH,1987-01-16,0.2539060115814209
84882,UNH,1987-01-19,0.2539060115814209
84883,UNH,1987-01-20,0.2460940033197403
84884,UNH,1987-01-21,0.2226559966802597
84885,UNH,1987-01-22,0.2304690033197403
84886,UNH,1987-01-23,0.234375
84887,UNH,1987-01-26,0.2265630066394806
84888,UNH,1987-01-27,0.2265630066394806
84889,UNH,1987-01-28,0.2148440033197403
84890,UNH,1987-01-29,0.21875
84891,UNH,1987-01-30,0.21875
84892,UNH,1987-02-02,0.234375
84893,UNH,1987-02-03,0.2460940033197403
84894,UNH,1987-02-04,0.2578130066394806
84895,UNH,1987-02-05,0.2695310115814209
84896,UNH,1987-02-06,0.2617189884185791
84897,UNH,1987-02-09,0.265625
84898,UNH,1987-02-10,0.2617189884185791
84899,UNH,1987-02-11,0.2617189884185791
84900,UNH,1987-02-12,0.2421880066394806
84901,UNH,1987-02-13,0.2539060115814209
84902,UNH,1987-02-17,0.265625
84903,UNH,1987-02-18,0.265625
84904,UNH,1987-02-19,0.25
84905,UNH,1987-02-20,0.2578130066394806
84906,UNH,1987-02-23,0.2539060115814209
84907,UNH,1987-02-24,0.2539060115814209
84908,UNH,1987-02-25,0.234375
84909,UNH,1987-02-26,0.234375
84910,UNH,1987-02-27,0.2382809966802597
84911,UNH,1987-03-02,0.2382809966802597
84912,UNH,1987-03-03,0.234375
84913,UNH,1987-03-04,0.2539060115814209
84914,UNH,1987-03-05,0.2617189884185791
84915,UNH,1987-03-06,0.2617189884185791
84916,UNH,1987-03-09,0.2695310115814209
84917,UNH,1987-03-10,0.2734380066394806
84918,UNH,1987-03-11,0.2773439884185791
84919,UNH,1987-03-12,0.2734380066394806
84920,UNH,1987-03-13,0.2734380066394806
84921,UNH,1987-03-16,0.2695310115814209
84922,UNH,1987-03-17,0.2695310115814209
84923,UNH,1987-03-18,0.2734380066394806
84924,UNH,1987-03-19,0.2734380066394806
84925,UNH,1987-03-20,0.2734380066394806
84926,UNH,1987-03-23,0.265625
84927,UNH,1987-03-24,0.2539060115814209
84928,UNH,1987-03-25,0.25
84929,UNH,1987-03-26,0.25
84930,UNH,1987-03-27,0.25
84931,UNH,1987-03-30,0.2460940033197403
84932,UNH,1987-03-31,0.2460940033197403
84933,UNH,1987-04-01,0.2460940033197403
84934,UNH,1987-04-02,0.2421880066394806
84935,UNH,1987-04-03,0.2421880066394806
84936,UNH,1987-04-06,0.2460940033197403
84937,UNH,1987-04-07,0.2421880066394806
84938,UNH,1987-04-08,0.2421880066394806
84939,UNH,1987-04-09,0.2421880066394806
84940,UNH,1987-04-10,0.2421880066394806
84941,UNH,1987-04-13,0.234375
84942,UNH,1987-04-14,0.2148440033197403
84943,UNH,1987-04-15,0.2226559966802597
84944,UNH,1987-04-16,0.2109380066394806
84945,UNH,1987-04-20,0.2109380066394806
84946,UNH,1987-04-21,0.2109380066394806
84947,UNH,1987-04-22,0.2109380066394806
84948,UNH,1987-04-23,0.2070309966802597
84949,UNH,1987-04-24,0.1953130066394806
84950,UNH,1987-04-27,0.1835940033197403
84951,UNH,1987-04-28,0.1757809966802597
84952,UNH,1987-04-29,0.1679690033197403
84953,UNH,1987-04-30,0.15625
84954,UNH,1987-05-01,0.15625
84955,UNH,1987-05-04,0.1992190033197403
84956,UNH,1987-05-05,0.2070309966802597
84957,UNH,1987-05-06,0.1953130066394806
84958,UNH,1987-05-07,0.1992190033197403
84959,UNH,1987-05-08,0.1953130066394806
84960,UNH,1987-05-11,0.1992190033197403
84961,UNH,1987-05-12,0.1953130066394806
84962,UNH,1987-05-13,0.1953130066394806
84963,UNH,1987-05-14,0.1953130066394806
84964,UNH,1987-05-15,0.1875
84965,UNH,1987-05-18,0.1875
84966,UNH,1987-05-19,0.1835940033197403
84967,UNH,1987-05-20,0.1835940033197403
84968,UNH,1987-05-21,0.1835940033197403
84969,UNH,1987-05-22,0.1835940033197403
84970,UNH,1987-05-26,0.1875
84971,UNH,1987-05-27,0.1835940033197403
84972,UNH,1987-05-28,0.1835940033197403
84973,UNH,1987-05-29,0.1757809966802597
84974,UNH,1987-06-01,0.1835940033197403
84975,UNH,1987-06-02,0.1835940033197403
84976,UNH,1987-06-03,0.1914059966802597
84977,UNH,1987-06-04,0.1953130066394806
84978,UNH,1987-06-05,0.1835940033197403
84979,UNH,1987-06-08,0.1875
84980,UNH,1987-06-09,0.1835940033197403
84981,UNH,1987-06-10,0.1835940033197403
84982,UNH,1987-06-11,0.1835940033197403
84983,UNH,1987-06-12,0.1835940033197403
84984,UNH,1987-06-15,0.1796880066394806
84985,UNH,1987-06-16,0.1835940033197403
84986,UNH,1987-06-17,0.1757809966802597
84987,UNH,1987-06-18,0.1835940033197403
84988,UNH,1987-06-19,0.1835940033197403
84989,UNH,1987-06-22,0.1914059966802597
84990,UNH,1987-06-23,0.1914059966802597
84991,UNH,1987-06-24,0.2109380066394806
84992,UNH,1987-06-25,0.21875
84993,UNH,1987-06-26,0.2148440033197403
84994,UNH,1987-06-29,0.2070309966802597
84995,UNH,1987-06-30,0.2070309966802597
84996,UNH,1987-07-01,0.2109380066394806
84997,UNH,1987-07-02,0.2070309966802597
84998,UNH,1987-07-06,0.1953130066394806
84999,UNH,1987-07-07,0.1914059966802597
85000,UNH,1987-07-08,0.1953130066394806
85001,UNH,1987-07-09,0.1757809966802597
85002,UNH,1987-07-10,0.1796880066394806
85003,UNH,1987-07-13,0.1875
85004,UNH,1987-07-14,0.1875
85005,UNH,1987-07-15,0.1875
85006,UNH,1987-07-16,0.1914059966802597
85007,UNH,1987-07-17,0.1914059966802597
85008,UNH,1987-07-20,0.1953130066394806
85009,UNH,1987-07-21,0.1835940033197403
85010,UNH,1987-07-22,0.1757809966802597
85011,UNH,1987-07-23,0.1796880066394806
85012,UNH,1987-07-24,0.1757809966802597
85013,UNH,1987-07-27,0.1835940033197403
85014,UNH,1987-07-28,0.1796880066394806
85015,UNH,1987-07-29,0.1796880066394806
85016,UNH,1987-07-30,0.1796880066394806
85017,UNH,1987-07-31,0.1835940033197403
85018,UNH,1987-08-03,0.1757809966802597
85019,UNH,1987-08-04,0.1757809966802597
85020,UNH,1987-08-05,0.171875
85021,UNH,1987-08-06,0.1679690033197403
85022,UNH,1987-08-07,0.1640630066394806
85023,UNH,1987-08-10,0.1601559966802597
85024,UNH,1987-08-11,0.1601559966802597
85025,UNH,1987-08-12,0.1640630066394806
85026,UNH,1987-08-13,0.1679690033197403
85027,UNH,1987-08-14,0.1601559966802597
85028,UNH,1987-08-17,0.1601559966802597
85029,UNH,1987-08-18,0.1601559966802597
85030,UNH,1987-08-19,0.1601559966802597
85031,UNH,1987-08-20,0.1640630066394806
85032,UNH,1987-08-21,0.1601559966802597
85033,UNH,1987-08-24,0.15625
85034,UNH,1987-08-25,0.15625
85035,UNH,1987-08-26,0.15625
85036,UNH,1987-08-27,0.1601559966802597
85037,UNH,1987-08-28,0.1523440033197403
85038,UNH,1987-08-31,0.1523440033197403
85039,UNH,1987-09-01,0.15625
85040,UNH,1987-09-02,0.15625
85041,UNH,1987-09-03,0.1601559966802597
85042,UNH,1987-09-04,0.15625
85043,UNH,1987-09-08,0.1601559966802597
85044,UNH,1987-09-09,0.171875
85045,UNH,1987-09-10,0.1914059966802597
85046,UNH,1987-09-11,0.1992190033197403
85047,UNH,1987-09-14,0.1992190033197403
85048,UNH,1987-09-15,0.1953130066394806
85049,UNH,1987-09-16,0.203125
85050,UNH,1987-09-17,0.203125
85051,UNH,1987-09-18,0.2070309966802597
85052,UNH,1987-09-21,0.1914059966802597
85053,UNH,1987-09-22,0.1992190033197403
85054,UNH,1987-09-23,0.1953130066394806
85055,UNH,1987-09-24,0.1953130066394806
85056,UNH,1987-09-25,0.1992190033197403
85057,UNH,1987-09-28,0.1875
85058,UNH,1987-09-29,0.1835940033197403
85059,UNH,1987-09-30,0.1875
85060,UNH,1987-10-01,0.1796880066394806
85061,UNH,1987-10-02,0.1875
85062,UNH,1987-10-05,0.1914059966802597
85063,UNH,1987-10-06,0.1914059966802597
85064,UNH,1987-10-07,0.1914059966802597
85065,UNH,1987-10-08,0.1835940033197403
85066,UNH,1987-10-09,0.1835940033197403
85067,UNH,1987-10-12,0.1796880066394806
85068,UNH,1987-10-13,0.1875
85069,UNH,1987-10-14,0.1875
85070,UNH,1987-10-15,0.1835940033197403
85071,UNH,1987-10-16,0.171875
85072,UNH,1987-10-19,0.1484380066394806
85073,UNH,1987-10-20,0.0976559966802597
85074,UNH,1987-10-21,0.125
85075,UNH,1987-10-22,0.1132809966802597
85076,UNH,1987-10-23,0.109375
85077,UNH,1987-10-26,0.109375
85078,UNH,1987-10-27,0.109375
85079,UNH,1987-10-28,0.1132809966802597
85080,UNH,1987-10-29,0.1210940033197403
85081,UNH,1987-10-30,0.125
85082,UNH,1987-11-02,0.125
85083,UNH,1987-11-03,0.1015629991889
85084,UNH,1987-11-04,0.1054690033197403
85085,UNH,1987-11-05,0.1132809966802597
85086,UNH,1987-11-06,0.109375
85087,UNH,1987-11-09,0.1054690033197403
85088,UNH,1987-11-10,0.1015629991889
85089,UNH,1987-11-11,0.0976559966802597
85090,UNH,1987-11-12,0.0976559966802597
85091,UNH,1987-11-13,0.0976559966802597
85092,UNH,1987-11-16,0.0898440033197403
85093,UNH,1987-11-17,0.0859379991889
85094,UNH,1987-11-18,0.0898440033197403
85095,UNH,1987-11-19,0.0898440033197403
85096,UNH,1987-11-20,0.0898440033197403
85097,UNH,1987-11-23,0.09375
85098,UNH,1987-11-24,0.1015629991889
85099,UNH,1987-11-25,0.1113279983401298
85100,UNH,1987-11-27,0.1171879991889
85101,UNH,1987-11-30,0.1171879991889
85102,UNH,1987-12-01,0.1132809966802597
85103,UNH,1987-12-02,0.1015629991889
85104,UNH,1987-12-03,0.0898440033197403
85105,UNH,1987-12-04,0.0898440033197403
85106,UNH,1987-12-07,0.0898440033197403
85107,UNH,1987-12-08,0.09375
85108,UNH,1987-12-09,0.1015629991889
85109,UNH,1987-12-10,0.09375
85110,UNH,1987-12-11,0.0976559966802597
85111,UNH,1987-12-14,0.0976559966802597
85112,UNH,1987-12-15,0.1171879991889
85113,UNH,1987-12-16,0.1210940033197403
85114,UNH,1987-12-17,0.1171879991889
85115,UNH,1987-12-18,0.1171879991889
85116,UNH,1987-12-21,0.1132809966802597
85117,UNH,1987-12-22,0.1132809966802597
85118,UNH,1987-12-23,0.109375
85119,UNH,1987-12-24,0.1132809966802597
85120,UNH,1987-12-28,0.1035159975290298
85121,UNH,1987-12-29,0.1171879991889
85122,UNH,1987-12-30,0.1289059966802597
85123,UNH,1987-12-31,0.1132809966802597
85124,UNH,1988-01-04,0.109375
85125,UNH,1988-01-05,0.1132809966802597
85126,UNH,1988-01-06,0.1171879991889
85127,UNH,1988-01-07,0.1171879991889
85128,UNH,1988-01-08,0.1210940033197403
85129,UNH,1988-01-11,0.1171879991889
85130,UNH,1988-01-12,0.1171879991889
85131,UNH,1988-01-13,0.1171879991889
85132,UNH,1988-01-14,0.1210940033197403
85133,UNH,1988-01-15,0.125
85134,UNH,1988-01-18,0.125
85135,UNH,1988-01-19,0.1289059966802597
85136,UNH,1988-01-20,0.1210940033197403
85137,UNH,1988-01-21,0.1210940033197403
85138,UNH,1988-01-22,0.1367190033197403
85139,UNH,1988-01-25,0.1289059966802597
85140,UNH,1988-01-26,0.1328130066394806
85141,UNH,1988-01-27,0.140625
85142,UNH,1988-01-28,0.1523440033197403
85143,UNH,1988-01-29,0.1445309966802597
85144,UNH,1988-02-01,0.1445309966802597
85145,UNH,1988-02-02,0.1445309966802597
85146,UNH,1988-02-03,0.140625
85147,UNH,1988-02-04,0.1425780057907104
85148,UNH,1988-02-05,0.1484380066394806
85149,UNH,1988-02-08,0.1445309966802597
85150,UNH,1988-02-09,0.1484380066394806
85151,UNH,1988-02-10,0.1523440033197403
85152,UNH,1988-02-11,0.1542969942092895
85153,UNH,1988-02-12,0.1523440033197403
85154,UNH,1988-02-16,0.1484380066394806
85155,UNH,1988-02-17,0.1484380066394806
85156,UNH,1988-02-18,0.1484380066394806
85157,UNH,1988-02-19,0.140625
85158,UNH,1988-02-22,0.1328130066394806
85159,UNH,1988-02-23,0.140625
85160,UNH,1988-02-24,0.140625
85161,UNH,1988-02-25,0.1445309966802597
85162,UNH,1988-02-26,0.1464840024709701
85163,UNH,1988-02-29,0.1445309966802597
85164,UNH,1988-03-01,0.1445309966802597
85165,UNH,1988-03-02,0.1367190033197403
85166,UNH,1988-03-03,0.1367190033197403
85167,UNH,1988-03-04,0.1367190033197403
85168,UNH,1988-03-07,0.1367190033197403
85169,UNH,1988-03-08,0.1367190033197403
85170,UNH,1988-03-09,0.1367190033197403
85171,UNH,1988-03-10,0.1367190033197403
85172,UNH,1988-03-11,0.1328130066394806
85173,UNH,1988-03-14,0.140625
85174,UNH,1988-03-15,0.125
85175,UNH,1988-03-16,0.140625
85176,UNH,1988-03-17,0.1523440033197403
85177,UNH,1988-03-18,0.1640630066394806
85178,UNH,1988-03-21,0.1601559966802597
85179,UNH,1988-03-22,0.15625
85180,UNH,1988-03-23,0.15625
85181,UNH,1988-03-24,0.15625
85182,UNH,1988-03-25,0.1523440033197403
85183,UNH,1988-03-28,0.1445309966802597
85184,UNH,1988-03-29,0.1484380066394806
85185,UNH,1988-03-30,0.1503909975290298
85186,UNH,1988-03-31,0.1523440033197403
85187,UNH,1988-04-04,0.1484380066394806
85188,UNH,1988-04-05,0.1484380066394806
85189,UNH,1988-04-06,0.1523440033197403
85190,UNH,1988-04-07,0.1484380066394806
85191,UNH,1988-04-08,0.1484380066394806
85192,UNH,1988-04-11,0.1542969942092895
85193,UNH,1988-04-12,0.15625
85194,UNH,1988-04-13,0.15625
85195,UNH,1988-04-14,0.15625
85196,UNH,1988-04-15,0.1445309966802597
85197,UNH,1988-04-18,0.1484380066394806
85198,UNH,1988-04-19,0.1445309966802597
85199,UNH,1988-04-20,0.1484380066394806
85200,UNH,1988-04-21,0.140625
85201,UNH,1988-04-22,0.140625
85202,UNH,1988-04-25,0.140625
85203,UNH,1988-04-26,0.140625
85204,UNH,1988-04-27,0.140625
85205,UNH,1988-04-28,0.140625
85206,UNH,1988-04-29,0.1445309966802597
85207,UNH,1988-05-02,0.140625
85208,UNH,1988-05-03,0.1445309966802597
85209,UNH,1988-05-04,0.1445309966802597
85210,UNH,1988-05-05,0.140625
85211,UNH,1988-05-06,0.140625
85212,UNH,1988-05-09,0.1523440033197403
85213,UNH,1988-05-10,0.1523440033197403
85214,UNH,1988-05-11,0.1523440033197403
85215,UNH,1988-05-12,0.1484380066394806
85216,UNH,1988-05-13,0.1484380066394806
85217,UNH,1988-05-16,0.1484380066394806
85218,UNH,1988-05-17,0.1445309966802597
85219,UNH,1988-05-18,0.1484380066394806
85220,UNH,1988-05-19,0.140625
85221,UNH,1988-05-20,0.1445309966802597
85222,UNH,1988-05-23,0.1425780057907104
85223,UNH,1988-05-24,0.140625
85224,UNH,1988-05-25,0.140625
85225,UNH,1988-05-26,0.140625
85226,UNH,1988-05-27,0.1445309966802597
85227,UNH,1988-05-31,0.140625
85228,UNH,1988-06-01,0.1367190033197403
85229,UNH,1988-06-02,0.1367190033197403
85230,UNH,1988-06-03,0.1367190033197403
85231,UNH,1988-06-06,0.140625
85232,UNH,1988-06-07,0.1367190033197403
85233,UNH,1988-06-08,0.1367190033197403
85234,UNH,1988-06-09,0.1289059966802597
85235,UNH,1988-06-10,0.1289059966802597
85236,UNH,1988-06-13,0.1210940033197403
85237,UNH,1988-06-14,0.125
85238,UNH,1988-06-15,0.1210940033197403
85239,UNH,1988-06-16,0.125
85240,UNH,1988-06-17,0.1210940033197403
85241,UNH,1988-06-20,0.1210940033197403
85242,UNH,1988-06-21,0.1210940033197403
85243,UNH,1988-06-22,0.1210940033197403
85244,UNH,1988-06-23,0.1191409975290298
85245,UNH,1988-06-24,0.1171879991889
85246,UNH,1988-06-27,0.1171879991889
85247,UNH,1988-06-28,0.1210940033197403
85248,UNH,1988-06-29,0.1210940033197403
85249,UNH,1988-06-30,0.1210940033197403
85250,UNH,1988-07-01,0.1191409975290298
85251,UNH,1988-07-05,0.1171879991889
85252,UNH,1988-07-06,0.1210940033197403
85253,UNH,1988-07-07,0.1210940033197403
85254,UNH,1988-07-08,0.1210940033197403
85255,UNH,1988-07-11,0.1289059966802597
85256,UNH,1988-07-12,0.125
85257,UNH,1988-07-13,0.125
85258,UNH,1988-07-14,0.1289059966802597
85259,UNH,1988-07-15,0.1289059966802597
85260,UNH,1988-07-18,0.1269530057907104
85261,UNH,1988-07-19,0.1289059966802597
85262,UNH,1988-07-20,0.1289059966802597
85263,UNH,1988-07-21,0.125
85264,UNH,1988-07-22,0.125
85265,UNH,1988-07-25,0.1328130066394806
85266,UNH,1988-07-26,0.1328130066394806
85267,UNH,1988-07-27,0.1289059966802597
85268,UNH,1988-07-28,0.125
85269,UNH,1988-07-29,0.125
85270,UNH,1988-08-01,0.1289059966802597
85271,UNH,1988-08-02,0.125
85272,UNH,1988-08-03,0.125
85273,UNH,1988-08-04,0.125
85274,UNH,1988-08-05,0.125
85275,UNH,1988-08-08,0.125
85276,UNH,1988-08-09,0.125
85277,UNH,1988-08-10,0.1132809966802597
85278,UNH,1988-08-11,0.1171879991889
85279,UNH,1988-08-12,0.1171879991889
85280,UNH,1988-08-15,0.1171879991889
85281,UNH,1988-08-16,0.1171879991889
85282,UNH,1988-08-17,0.125
85283,UNH,1988-08-18,0.1210940033197403
85284,UNH,1988-08-19,0.1171879991889
85285,UNH,1988-08-22,0.1210940033197403
85286,UNH,1988-08-23,0.1230470016598701
85287,UNH,1988-08-24,0.1210940033197403
85288,UNH,1988-08-25,0.1210940033197403
85289,UNH,1988-08-26,0.1171879991889
85290,UNH,1988-08-29,0.1171879991889
85291,UNH,1988-08-30,0.1171879991889
85292,UNH,1988-08-31,0.1171879991889
85293,UNH,1988-09-01,0.1171879991889
85294,UNH,1988-09-02,0.1132809966802597
85295,UNH,1988-09-06,0.1132809966802597
85296,UNH,1988-09-07,0.1210940033197403
85297,UNH,1988-09-08,0.1210940033197403
85298,UNH,1988-09-09,0.125
85299,UNH,1988-09-12,0.1289059966802597
85300,UNH,1988-09-13,0.125
85301,UNH,1988-09-14,0.125
85302,UNH,1988-09-15,0.125
85303,UNH,1988-09-16,0.1328130066394806
85304,UNH,1988-09-19,0.1328130066394806
85305,UNH,1988-09-20,0.1367190033197403
85306,UNH,1988-09-21,0.1328130066394806
85307,UNH,1988-09-22,0.1328130066394806
85308,UNH,1988-09-23,0.1328130066394806
85309,UNH,1988-09-26,0.1289059966802597
85310,UNH,1988-09-27,0.1289059966802597
85311,UNH,1988-09-28,0.1289059966802597
85312,UNH,1988-09-29,0.1308590024709701
85313,UNH,1988-09-30,0.125
85314,UNH,1988-10-03,0.125
85315,UNH,1988-10-04,0.1210940033197403
85316,UNH,1988-10-05,0.1210940033197403
85317,UNH,1988-10-06,0.1210940033197403
85318,UNH,1988-10-07,0.1210940033197403
85319,UNH,1988-10-10,0.1210940033197403
85320,UNH,1988-10-11,0.1210940033197403
85321,UNH,1988-10-12,0.1210940033197403
85322,UNH,1988-10-13,0.1210940033197403
85323,UNH,1988-10-14,0.125
85324,UNH,1988-10-17,0.125
85325,UNH,1988-10-18,0.140625
85326,UNH,1988-10-19,0.1328130066394806
85327,UNH,1988-10-20,0.1289059966802597
85328,UNH,1988-10-21,0.1289059966802597
85329,UNH,1988-10-24,0.1328130066394806
85330,UNH,1988-10-25,0.1328130066394806
85331,UNH,1988-10-26,0.1289059966802597
85332,UNH,1988-10-27,0.1289059966802597
85333,UNH,1988-10-28,0.1289059966802597
85334,UNH,1988-10-31,0.125
85335,UNH,1988-11-01,0.1289059966802597
85336,UNH,1988-11-02,0.1289059966802597
85337,UNH,1988-11-03,0.1289059966802597
85338,UNH,1988-11-04,0.1289059966802597
85339,UNH,1988-11-07,0.1328130066394806
85340,UNH,1988-11-08,0.1289059966802597
85341,UNH,1988-11-09,0.1289059966802597
85342,UNH,1988-11-10,0.1328130066394806
85343,UNH,1988-11-11,0.1289059966802597
85344,UNH,1988-11-14,0.1328130066394806
85345,UNH,1988-11-15,0.1289059966802597
85346,UNH,1988-11-16,0.1328130066394806
85347,UNH,1988-11-17,0.125
85348,UNH,1988-11-18,0.1289059966802597
85349,UNH,1988-11-21,0.1210940033197403
85350,UNH,1988-11-22,0.1289059966802597
85351,UNH,1988-11-23,0.1210940033197403
85352,UNH,1988-11-25,0.1210940033197403
85353,UNH,1988-11-28,0.125
85354,UNH,1988-11-29,0.1210940033197403
85355,UNH,1988-11-30,0.1210940033197403
85356,UNH,1988-12-01,0.1210940033197403
85357,UNH,1988-12-02,0.1289059966802597
85358,UNH,1988-12-05,0.125
85359,UNH,1988-12-06,0.125
85360,UNH,1988-12-07,0.125
85361,UNH,1988-12-08,0.125
85362,UNH,1988-12-09,0.125
85363,UNH,1988-12-12,0.1289059966802597
85364,UNH,1988-12-13,0.125
85365,UNH,1988-12-14,0.125
85366,UNH,1988-12-15,0.1289059966802597
85367,UNH,1988-12-16,0.1289059966802597
85368,UNH,1988-12-19,0.1328130066394806
85369,UNH,1988-12-20,0.1289059966802597
85370,UNH,1988-12-21,0.1289059966802597
85371,UNH,1988-12-22,0.125
85372,UNH,1988-12-23,0.125
85373,UNH,1988-12-27,0.1210940033197403
85374,UNH,1988-12-28,0.1289059966802597
85375,UNH,1988-12-29,0.1367190033197403
85376,UNH,1988-12-30,0.140625
85377,UNH,1989-01-03,0.1328130066394806
85378,UNH,1989-01-04,0.1328130066394806
85379,UNH,1989-01-05,0.1328130066394806
85380,UNH,1989-01-06,0.1328130066394806
85381,UNH,1989-01-09,0.1328130066394806
85382,UNH,1989-01-10,0.1328130066394806
85383,UNH,1989-01-11,0.140625
85384,UNH,1989-01-12,0.1367190033197403
85385,UNH,1989-01-13,0.140625
85386,UNH,1989-01-16,0.140625
85387,UNH,1989-01-17,0.140625
85388,UNH,1989-01-18,0.1367190033197403
85389,UNH,1989-01-19,0.140625
85390,UNH,1989-01-20,0.140625
85391,UNH,1989-01-23,0.140625
85392,UNH,1989-01-24,0.140625
85393,UNH,1989-01-25,0.1484380066394806
85394,UNH,1989-01-26,0.1582030057907104
85395,UNH,1989-01-27,0.1679690033197403
85396,UNH,1989-01-30,0.1640630066394806
85397,UNH,1989-01-31,0.1601559966802597
85398,UNH,1989-02-01,0.15625
85399,UNH,1989-02-02,0.1601559966802597
85400,UNH,1989-02-03,0.171875
85401,UNH,1989-02-06,0.1796880066394806
85402,UNH,1989-02-07,0.1894530057907104
85403,UNH,1989-02-08,0.1835940033197403
85404,UNH,1989-02-09,0.1796880066394806
85405,UNH,1989-02-10,0.1796880066394806
85406,UNH,1989-02-13,0.1835940033197403
85407,UNH,1989-02-14,0.1796880066394806
85408,UNH,1989-02-15,0.1855469942092895
85409,UNH,1989-02-16,0.1875
85410,UNH,1989-02-17,0.203125
85411,UNH,1989-02-21,0.203125
85412,UNH,1989-02-22,0.1992190033197403
85413,UNH,1989-02-23,0.1953130066394806
85414,UNH,1989-02-24,0.203125
85415,UNH,1989-02-27,0.1953130066394806
85416,UNH,1989-02-28,0.1992190033197403
85417,UNH,1989-03-01,0.203125
85418,UNH,1989-03-02,0.2148440033197403
85419,UNH,1989-03-03,0.234375
85420,UNH,1989-03-06,0.2304690033197403
85421,UNH,1989-03-07,0.21875
85422,UNH,1989-03-08,0.2382809966802597
85423,UNH,1989-03-09,0.234375
85424,UNH,1989-03-10,0.2324219942092895
85425,UNH,1989-03-13,0.2226559966802597
85426,UNH,1989-03-14,0.21875
85427,UNH,1989-03-15,0.2226559966802597
85428,UNH,1989-03-16,0.21875
85429,UNH,1989-03-17,0.2070309966802597
85430,UNH,1989-03-20,0.1953130066394806
85431,UNH,1989-03-21,0.203125
85432,UNH,1989-03-22,0.21875
85433,UNH,1989-03-23,0.2109380066394806
85434,UNH,1989-03-27,0.2167969942092895
85435,UNH,1989-03-28,0.2148440033197403
85436,UNH,1989-03-29,0.21875
85437,UNH,1989-03-30,0.21875
85438,UNH,1989-03-31,0.2226559966802597
85439,UNH,1989-04-03,0.21875
85440,UNH,1989-04-04,0.21875
85441,UNH,1989-04-05,0.21875
85442,UNH,1989-04-06,0.2148440033197403
85443,UNH,1989-04-07,0.2167969942092895
85444,UNH,1989-04-10,0.21875
85445,UNH,1989-04-11,0.21875
85446,UNH,1989-04-12,0.2226559966802597
85447,UNH,1989-04-13,0.21875
85448,UNH,1989-04-14,0.2226559966802597
85449,UNH,1989-04-17,0.2226559966802597
85450,UNH,1989-04-18,0.21875
85451,UNH,1989-04-19,0.2207030057907104
85452,UNH,1989-04-20,0.21875
85453,UNH,1989-04-21,0.2226559966802597
85454,UNH,1989-04-24,0.21875
85455,UNH,1989-04-25,0.21875
85456,UNH,1989-04-26,0.2246090024709701
85457,UNH,1989-04-27,0.2304690033197403
85458,UNH,1989-04-28,0.2460940033197403
85459,UNH,1989-05-01,0.2617189884185791
85460,UNH,1989-05-02,0.2421880066394806
85461,UNH,1989-05-03,0.2460940033197403
85462,UNH,1989-05-04,0.2460940033197403
85463,UNH,1989-05-05,0.265625
85464,UNH,1989-05-08,0.2695310115814209
85465,UNH,1989-05-09,0.28125
85466,UNH,1989-05-10,0.2890630066394806
85467,UNH,1989-05-11,0.2734380066394806
85468,UNH,1989-05-12,0.2773439884185791
85469,UNH,1989-05-15,0.2851560115814209
85470,UNH,1989-05-16,0.28125
85471,UNH,1989-05-17,0.2734380066394806
85472,UNH,1989-05-18,0.2773439884185791
85473,UNH,1989-05-19,0.2734380066394806
85474,UNH,1989-05-22,0.28125
85475,UNH,1989-05-23,0.28125
85476,UNH,1989-05-24,0.28125
85477,UNH,1989-05-25,0.2773439884185791
85478,UNH,1989-05-26,0.28125
85479,UNH,1989-05-30,0.28125
85480,UNH,1989-05-31,0.28125
85481,UNH,1989-06-01,0.2695310115814209
85482,UNH,1989-06-02,0.2734380066394806
85483,UNH,1989-06-05,0.2773439884185791
85484,UNH,1989-06-06,0.2695310115814209
85485,UNH,1989-06-07,0.2695310115814209
85486,UNH,1989-06-08,0.2773439884185791
85487,UNH,1989-06-09,0.28125
85488,UNH,1989-06-12,0.28125
85489,UNH,1989-06-13,0.2773439884185791
85490,UNH,1989-06-14,0.2851560115814209
85491,UNH,1989-06-15,0.2734380066394806
85492,UNH,1989-06-16,0.2773439884185791
85493,UNH,1989-06-19,0.2890630066394806
85494,UNH,1989-06-20,0.2851560115814209
85495,UNH,1989-06-21,0.2851560115814209
85496,UNH,1989-06-22,0.2851560115814209
85497,UNH,1989-06-23,0.2773439884185791
85498,UNH,1989-06-26,0.2734380066394806
85499,UNH,1989-06-27,0.2773439884185791
85500,UNH,1989-06-28,0.2734380066394806
85501,UNH,1989-06-29,0.2734380066394806
85502,UNH,1989-06-30,0.2734380066394806
85503,UNH,1989-07-03,0.2773439884185791
85504,UNH,1989-07-05,0.2851560115814209
85505,UNH,1989-07-06,0.3085939884185791
85506,UNH,1989-07-07,0.328125
85507,UNH,1989-07-10,0.3242189884185791
85508,UNH,1989-07-11,0.3203130066394806
85509,UNH,1989-07-12,0.3164060115814209
85510,UNH,1989-07-13,0.3242189884185791
85511,UNH,1989-07-14,0.34375
85512,UNH,1989-07-17,0.328125
85513,UNH,1989-07-18,0.3242189884185791
85514,UNH,1989-07-19,0.3398439884185791
85515,UNH,1989-07-20,0.34375
85516,UNH,1989-07-21,0.3398439884185791
85517,UNH,1989-07-24,0.328125
85518,UNH,1989-07-25,0.328125
85519,UNH,1989-07-26,0.3320310115814209
85520,UNH,1989-07-27,0.3242189884185791
85521,UNH,1989-07-28,0.328125
85522,UNH,1989-07-31,0.3203130066394806
85523,UNH,1989-08-01,0.3164060115814209
85524,UNH,1989-08-02,0.3046880066394806
85525,UNH,1989-08-03,0.3476560115814209
85526,UNH,1989-08-04,0.34375
85527,UNH,1989-08-07,0.34375
85528,UNH,1989-08-08,0.3554689884185791
85529,UNH,1989-08-09,0.375
85530,UNH,1989-08-10,0.375
85531,UNH,1989-08-11,0.375
85532,UNH,1989-08-14,0.3632810115814209
85533,UNH,1989-08-15,0.359375
85534,UNH,1989-08-16,0.3554689884185791
85535,UNH,1989-08-17,0.359375
85536,UNH,1989-08-18,0.359375
85537,UNH,1989-08-21,0.3515630066394806
85538,UNH,1989-08-22,0.3515630066394806
85539,UNH,1989-08-23,0.3554689884185791
85540,UNH,1989-08-24,0.3828130066394806
85541,UNH,1989-08-25,0.3867189884185791
85542,UNH,1989-08-28,0.390625
85543,UNH,1989-08-29,0.3789060115814209
85544,UNH,1989-08-30,0.3515630066394806
85545,UNH,1989-08-31,0.3632810115814209
85546,UNH,1989-09-01,0.375
85547,UNH,1989-09-05,0.375
85548,UNH,1989-09-06,0.3710939884185791
85549,UNH,1989-09-07,0.3632810115814209
85550,UNH,1989-09-08,0.3554689884185791
85551,UNH,1989-09-11,0.3554689884185791
85552,UNH,1989-09-12,0.3554689884185791
85553,UNH,1989-09-13,0.3554689884185791
85554,UNH,1989-09-14,0.3476560115814209
85555,UNH,1989-09-15,0.3398439884185791
85556,UNH,1989-09-18,0.3476560115814209
85557,UNH,1989-09-19,0.3476560115814209
85558,UNH,1989-09-20,0.34375
85559,UNH,1989-09-21,0.3671880066394806
85560,UNH,1989-09-22,0.3710939884185791
85561,UNH,1989-09-25,0.3710939884185791
85562,UNH,1989-09-26,0.3671880066394806
85563,UNH,1989-09-27,0.3554689884185791
85564,UNH,1989-09-28,0.359375
85565,UNH,1989-09-29,0.3671880066394806
85566,UNH,1989-10-02,0.375
85567,UNH,1989-10-03,0.3867189884185791
85568,UNH,1989-10-04,0.3828130066394806
85569,UNH,1989-10-05,0.3710939884185791
85570,UNH,1989-10-06,0.3945310115814209
85571,UNH,1989-10-09,0.390625
85572,UNH,1989-10-10,0.3867189884185791
85573,UNH,1989-10-11,0.375
85574,UNH,1989-10-12,0.3671880066394806
85575,UNH,1989-10-13,0.3476560115814209
85576,UNH,1989-10-16,0.3476560115814209
85577,UNH,1989-10-17,0.3476560115814209
85578,UNH,1989-10-18,0.3398439884185791
85579,UNH,1989-10-19,0.34375
85580,UNH,1989-10-20,0.3554689884185791
85581,UNH,1989-10-23,0.3515630066394806
85582,UNH,1989-10-24,0.3398439884185791
85583,UNH,1989-10-25,0.3359380066394806
85584,UNH,1989-10-26,0.3320310115814209
85585,UNH,1989-10-27,0.3320310115814209
85586,UNH,1989-10-30,0.328125
85587,UNH,1989-10-31,0.328125
85588,UNH,1989-11-01,0.3398439884185791
85589,UNH,1989-11-02,0.3476560115814209
85590,UNH,1989-11-03,0.34375
85591,UNH,1989-11-06,0.3359380066394806
85592,UNH,1989-11-07,0.3398439884185791
85593,UNH,1989-11-08,0.3554689884185791
85594,UNH,1989-11-09,0.359375
85595,UNH,1989-11-10,0.3632810115814209
85596,UNH,1989-11-13,0.3554689884185791
85597,UNH,1989-11-14,0.359375
85598,UNH,1989-11-15,0.3671880066394806
85599,UNH,1989-11-16,0.3671880066394806
85600,UNH,1989-11-17,0.3710939884185791
85601,UNH,1989-11-20,0.3710939884185791
85602,UNH,1989-11-21,0.3671880066394806
85603,UNH,1989-11-22,0.3671880066394806
85604,UNH,1989-11-24,0.3710939884185791
85605,UNH,1989-11-27,0.3710939884185791
85606,UNH,1989-11-28,0.375
85607,UNH,1989-11-29,0.375
85608,UNH,1989-11-30,0.3789060115814209
85609,UNH,1989-12-01,0.3867189884185791
85610,UNH,1989-12-04,0.3828130066394806
85611,UNH,1989-12-05,0.3828130066394806
85612,UNH,1989-12-06,0.3789060115814209
85613,UNH,1989-12-07,0.3710939884185791
85614,UNH,1989-12-08,0.3671880066394806
85615,UNH,1989-12-11,0.3632810115814209
85616,UNH,1989-12-12,0.3671880066394806
85617,UNH,1989-12-13,0.3671880066394806
85618,UNH,1989-12-14,0.359375
85619,UNH,1989-12-15,0.359375
85620,UNH,1989-12-18,0.328125
85621,UNH,1989-12-19,0.3398439884185791
85622,UNH,1989-12-20,0.3359380066394806
85623,UNH,1989-12-21,0.3320310115814209
85624,UNH,1989-12-22,0.34375
85625,UNH,1989-12-26,0.3476560115814209
85626,UNH,1989-12-27,0.3671880066394806
85627,UNH,1989-12-28,0.359375
85628,UNH,1989-12-29,0.3789060115814209
85629,UNH,1990-01-02,0.3828130066394806
85630,UNH,1990-01-03,0.375
85631,UNH,1990-01-04,0.3710939884185791
85632,UNH,1990-01-05,0.3554689884185791
85633,UNH,1990-01-08,0.3476560115814209
85634,UNH,1990-01-09,0.3398439884185791
85635,UNH,1990-01-10,0.34375
85636,UNH,1990-01-11,0.3359380066394806
85637,UNH,1990-01-12,0.3242189884185791
85638,UNH,1990-01-15,0.3320310115814209
85639,UNH,1990-01-16,0.3359380066394806
85640,UNH,1990-01-17,0.3359380066394806
85641,UNH,1990-01-18,0.328125
85642,UNH,1990-01-19,0.328125
85643,UNH,1990-01-22,0.3125
85644,UNH,1990-01-23,0.296875
85645,UNH,1990-01-24,0.3046880066394806
85646,UNH,1990-01-25,0.3085939884185791
85647,UNH,1990-01-26,0.2890630066394806
85648,UNH,1990-01-29,0.2695310115814209
85649,UNH,1990-01-30,0.2539060115814209
85650,UNH,1990-01-31,0.2890630066394806
85651,UNH,1990-02-01,0.28125
85652,UNH,1990-02-02,0.2890630066394806
85653,UNH,1990-02-05,0.3046880066394806
85654,UNH,1990-02-06,0.3125
85655,UNH,1990-02-07,0.3085939884185791
85656,UNH,1990-02-08,0.3007810115814209
85657,UNH,1990-02-09,0.3085939884185791
85658,UNH,1990-02-12,0.3125
85659,UNH,1990-02-13,0.3164060115814209
85660,UNH,1990-02-14,0.3125
85661,UNH,1990-02-15,0.3164060115814209
85662,UNH,1990-02-16,0.3164060115814209
85663,UNH,1990-02-20,0.3125
85664,UNH,1990-02-21,0.3125
85665,UNH,1990-02-22,0.328125
85666,UNH,1990-02-23,0.328125
85667,UNH,1990-02-26,0.3242189884185791
85668,UNH,1990-02-27,0.3046880066394806
85669,UNH,1990-02-28,0.2929689884185791
85670,UNH,1990-03-01,0.2851560115814209
85671,UNH,1990-03-02,0.2890630066394806
85672,UNH,1990-03-05,0.2890630066394806
85673,UNH,1990-03-06,0.2851560115814209
85674,UNH,1990-03-07,0.3046880066394806
85675,UNH,1990-03-08,0.3125
85676,UNH,1990-03-09,0.3125
85677,UNH,1990-03-12,0.3085939884185791
85678,UNH,1990-03-13,0.3085939884185791
85679,UNH,1990-03-14,0.3007810115814209
85680,UNH,1990-03-15,0.2929689884185791
85681,UNH,1990-03-16,0.3046880066394806
85682,UNH,1990-03-19,0.296875
85683,UNH,1990-03-20,0.2929689884185791
85684,UNH,1990-03-21,0.296875
85685,UNH,1990-03-22,0.2851560115814209
85686,UNH,1990-03-23,0.296875
85687,UNH,1990-03-26,0.2929689884185791
85688,UNH,1990-03-27,0.3085939884185791
85689,UNH,1990-03-28,0.3007810115814209
85690,UNH,1990-03-29,0.3046880066394806
85691,UNH,1990-03-30,0.3046880066394806
85692,UNH,1990-04-02,0.3085939884185791
85693,UNH,1990-04-03,0.3125
85694,UNH,1990-04-04,0.3125
85695,UNH,1990-04-05,0.3203130066394806
85696,UNH,1990-04-06,0.3242189884185791
85697,UNH,1990-04-09,0.3164060115814209
85698,UNH,1990-04-10,0.3085939884185791
85699,UNH,1990-04-11,0.3164060115814209
85700,UNH,1990-04-12,0.328125
85701,UNH,1990-04-16,0.3242189884185791
85702,UNH,1990-04-17,0.3242189884185791
85703,UNH,1990-04-18,0.3203130066394806
85704,UNH,1990-04-19,0.3203130066394806
85705,UNH,1990-04-20,0.3164060115814209
85706,UNH,1990-04-23,0.3125
85707,UNH,1990-04-24,0.3085939884185791
85708,UNH,1990-04-25,0.3164060115814209
85709,UNH,1990-04-26,0.3203130066394806
85710,UNH,1990-04-27,0.3125
85711,UNH,1990-04-30,0.3359380066394806
85712,UNH,1990-05-01,0.3515630066394806
85713,UNH,1990-05-02,0.3671880066394806
85714,UNH,1990-05-03,0.359375
85715,UNH,1990-05-04,0.375
85716,UNH,1990-05-07,0.3984380066394806
85717,UNH,1990-05-08,0.4101560115814209
85718,UNH,1990-05-09,0.4023439884185791
85719,UNH,1990-05-10,0.3984380066394806
85720,UNH,1990-05-11,0.4023439884185791
85721,UNH,1990-05-14,0.4101560115814209
85722,UNH,1990-05-15,0.4101560115814209
85723,UNH,1990-05-16,0.4179689884185791
85724,UNH,1990-05-17,0.421875
85725,UNH,1990-05-18,0.4179689884185791
85726,UNH,1990-05-21,0.4296880066394806
85727,UNH,1990-05-22,0.4492189884185791
85728,UNH,1990-05-23,0.4570310115814209
85729,UNH,1990-05-24,0.4648439884185791
85730,UNH,1990-05-25,0.4570310115814209
85731,UNH,1990-05-29,0.4648439884185791
85732,UNH,1990-05-30,0.46875
85733,UNH,1990-05-31,0.4726560115814209
85734,UNH,1990-06-01,0.46875
85735,UNH,1990-06-04,0.4765630066394806
85736,UNH,1990-06-05,0.4960939884185791
85737,UNH,1990-06-06,0.4804689884185791
85738,UNH,1990-06-07,0.4648439884185791
85739,UNH,1990-06-08,0.4414060115814209
85740,UNH,1990-06-11,0.4414060115814209
85741,UNH,1990-06-12,0.4609380066394806
85742,UNH,1990-06-13,0.484375
85743,UNH,1990-06-14,0.4804689884185791
85744,UNH,1990-06-15,0.4765630066394806
85745,UNH,1990-06-18,0.4648439884185791
85746,UNH,1990-06-19,0.484375
85747,UNH,1990-06-20,0.4921880066394806
85748,UNH,1990-06-21,0.4960939884185791
85749,UNH,1990-06-22,0.5117189884185791
85750,UNH,1990-06-25,0.53125
85751,UNH,1990-06-26,0.5195310115814209
85752,UNH,1990-06-27,0.5078129768371582
85753,UNH,1990-06-28,0.5234379768371582
85754,UNH,1990-06-29,0.5390629768371582
85755,UNH,1990-07-02,0.5351560115814209
85756,UNH,1990-07-03,0.546875
85757,UNH,1990-07-05,0.546875
85758,UNH,1990-07-06,0.546875
85759,UNH,1990-07-09,0.5351560115814209
85760,UNH,1990-07-10,0.5195310115814209
85761,UNH,1990-07-11,0.546875
85762,UNH,1990-07-12,0.5898439884185791
85763,UNH,1990-07-13,0.6015629768371582
85764,UNH,1990-07-16,0.6054689884185791
85765,UNH,1990-07-17,0.5859379768371582
85766,UNH,1990-07-18,0.5703129768371582
85767,UNH,1990-07-19,0.5390629768371582
85768,UNH,1990-07-20,0.546875
85769,UNH,1990-07-23,0.5273439884185791
85770,UNH,1990-07-24,0.5742189884185791
85771,UNH,1990-07-25,0.5898439884185791
85772,UNH,1990-07-26,0.5898439884185791
85773,UNH,1990-07-27,0.578125
85774,UNH,1990-07-30,0.5898439884185791
85775,UNH,1990-07-31,0.59375
85776,UNH,1990-08-01,0.5742189884185791
85777,UNH,1990-08-02,0.5546879768371582
85778,UNH,1990-08-03,0.5117189884185791
85779,UNH,1990-08-06,0.5
85780,UNH,1990-08-07,0.5429689884185791
85781,UNH,1990-08-08,0.5195310115814209
85782,UNH,1990-08-09,0.5546879768371582
85783,UNH,1990-08-10,0.546875
85784,UNH,1990-08-13,0.578125
85785,UNH,1990-08-14,0.546875
85786,UNH,1990-08-15,0.5546879768371582
85787,UNH,1990-08-16,0.5507810115814209
85788,UNH,1990-08-17,0.5546879768371582
85789,UNH,1990-08-20,0.5273439884185791
85790,UNH,1990-08-21,0.5039060115814209
85791,UNH,1990-08-22,0.5078129768371582
85792,UNH,1990-08-23,0.46875
85793,UNH,1990-08-24,0.5
85794,UNH,1990-08-27,0.5351560115814209
85795,UNH,1990-08-28,0.5429689884185791
85796,UNH,1990-08-29,0.5351560115814209
85797,UNH,1990-08-30,0.53125
85798,UNH,1990-08-31,0.5351560115814209
85799,UNH,1990-09-04,0.5351560115814209
85800,UNH,1990-09-05,0.5507810115814209
85801,UNH,1990-09-06,0.515625
85802,UNH,1990-09-07,0.5273439884185791
85803,UNH,1990-09-10,0.5703129768371582
85804,UNH,1990-09-11,0.5585939884185791
85805,UNH,1990-09-12,0.5625
85806,UNH,1990-09-13,0.546875
85807,UNH,1990-09-14,0.5742189884185791
85808,UNH,1990-09-17,0.5703129768371582
85809,UNH,1990-09-18,0.5820310115814209
85810,UNH,1990-09-19,0.578125
85811,UNH,1990-09-20,0.5664060115814209
85812,UNH,1990-09-21,0.5625
85813,UNH,1990-09-24,0.5546879768371582
85814,UNH,1990-09-25,0.578125
85815,UNH,1990-09-26,0.546875
85816,UNH,1990-09-27,0.4960939884185791
85817,UNH,1990-09-28,0.5039060115814209
85818,UNH,1990-10-01,0.5351560115814209
85819,UNH,1990-10-02,0.53125
85820,UNH,1990-10-03,0.53125
85821,UNH,1990-10-04,0.5117189884185791
85822,UNH,1990-10-05,0.484375
85823,UNH,1990-10-08,0.4726560115814209
85824,UNH,1990-10-09,0.4726560115814209
85825,UNH,1990-10-10,0.4648439884185791
85826,UNH,1990-10-11,0.4414060115814209
85827,UNH,1990-10-12,0.4375
85828,UNH,1990-10-15,0.4765630066394806
85829,UNH,1990-10-16,0.4570310115814209
85830,UNH,1990-10-17,0.46875
85831,UNH,1990-10-18,0.5078129768371582
85832,UNH,1990-10-19,0.5039060115814209
85833,UNH,1990-10-22,0.5351560115814209
85834,UNH,1990-10-23,0.5390629768371582
85835,UNH,1990-10-24,0.546875
85836,UNH,1990-10-25,0.5273439884185791
85837,UNH,1990-10-26,0.5273439884185791
85838,UNH,1990-10-29,0.4960939884185791
85839,UNH,1990-10-30,0.53125
85840,UNH,1990-10-31,0.5507810115814209
85841,UNH,1990-11-01,0.5625
85842,UNH,1990-11-02,0.5625
85843,UNH,1990-11-05,0.5703129768371582
85844,UNH,1990-11-06,0.5429689884185791
85845,UNH,1990-11-07,0.5390629768371582
85846,UNH,1990-11-08,0.5390629768371582
85847,UNH,1990-11-09,0.5390629768371582
85848,UNH,1990-11-12,0.59375
85849,UNH,1990-11-13,0.5976560115814209
85850,UNH,1990-11-14,0.5976560115814209
85851,UNH,1990-11-15,0.6171879768371582
85852,UNH,1990-11-16,0.59375
85853,UNH,1990-11-19,0.6054689884185791
85854,UNH,1990-11-20,0.5859379768371582
85855,UNH,1990-11-21,0.59375
85856,UNH,1990-11-23,0.5820310115814209
85857,UNH,1990-11-26,0.5898439884185791
85858,UNH,1990-11-27,0.6289060115814209
85859,UNH,1990-11-28,0.625
85860,UNH,1990-11-29,0.6289060115814209
85861,UNH,1990-11-30,0.6328129768371582
85862,UNH,1990-12-03,0.625
85863,UNH,1990-12-04,0.6679689884185791
85864,UNH,1990-12-05,0.703125
85865,UNH,1990-12-06,0.6953129768371582
85866,UNH,1990-12-07,0.6953129768371582
85867,UNH,1990-12-10,0.6757810115814209
85868,UNH,1990-12-11,0.6640629768371582
85869,UNH,1990-12-12,0.6796879768371582
85870,UNH,1990-12-13,0.6796879768371582
85871,UNH,1990-12-14,0.6835939884185791
85872,UNH,1990-12-17,0.6796879768371582
85873,UNH,1990-12-18,0.6953129768371582
85874,UNH,1990-12-19,0.7148439884185791
85875,UNH,1990-12-20,0.7148439884185791
85876,UNH,1990-12-21,0.7148439884185791
85877,UNH,1990-12-24,0.7109379768371582
85878,UNH,1990-12-26,0.7148439884185791
85879,UNH,1990-12-27,0.7226560115814209
85880,UNH,1990-12-28,0.71875
85881,UNH,1990-12-31,0.7265629768371582
85882,UNH,1991-01-02,0.7148439884185791
85883,UNH,1991-01-03,0.6679689884185791
85884,UNH,1991-01-04,0.6640629768371582
85885,UNH,1991-01-07,0.6367189884185791
85886,UNH,1991-01-08,0.6640629768371582
85887,UNH,1991-01-09,0.6445310115814209
85888,UNH,1991-01-10,0.6601560115814209
85889,UNH,1991-01-11,0.6679689884185791
85890,UNH,1991-01-14,0.6796879768371582
85891,UNH,1991-01-15,0.6992189884185791
85892,UNH,1991-01-16,0.71875
85893,UNH,1991-01-17,0.7382810115814209
85894,UNH,1991-01-18,0.7539060115814209
85895,UNH,1991-01-21,0.765625
85896,UNH,1991-01-22,0.7695310115814209
85897,UNH,1991-01-23,0.78125
85898,UNH,1991-01-24,0.7929689884185791
85899,UNH,1991-01-25,0.796875
85900,UNH,1991-01-28,0.8359379768371582
85901,UNH,1991-01-29,0.875
85902,UNH,1991-01-30,0.8984379768371582
85903,UNH,1991-01-31,0.859375
85904,UNH,1991-02-01,0.8984379768371582
85905,UNH,1991-02-04,0.921875
85906,UNH,1991-02-05,0.9179689884185792
85907,UNH,1991-02-06,0.9179689884185792
85908,UNH,1991-02-07,0.859375
85909,UNH,1991-02-08,0.8554689884185791
85910,UNH,1991-02-11,0.90625
85911,UNH,1991-02-12,1.03125
85912,UNH,1991-02-13,1.027343988418579
85913,UNH,1991-02-14,1.035156011581421
85914,UNH,1991-02-15,1.015625
85915,UNH,1991-02-19,0.9921879768371582
85916,UNH,1991-02-20,0.9492189884185792
85917,UNH,1991-02-21,0.9453129768371582
85918,UNH,1991-02-22,0.9804689884185792
85919,UNH,1991-02-25,1.015625
85920,UNH,1991-02-26,0.96875
85921,UNH,1991-02-27,0.9921879768371582
85922,UNH,1991-02-28,0.9414060115814208
85923,UNH,1991-03-01,0.9375
85924,UNH,1991-03-04,0.9648439884185792
85925,UNH,1991-03-05,1.003906011581421
85926,UNH,1991-03-06,1.019531011581421
85927,UNH,1991-03-07,0.9882810115814208
85928,UNH,1991-03-08,0.9765629768371582
85929,UNH,1991-03-11,0.9414060115814208
85930,UNH,1991-03-12,0.96875
85931,UNH,1991-03-13,1.019531011581421
85932,UNH,1991-03-14,1.0234379768371582
85933,UNH,1991-03-15,1.019531011581421
85934,UNH,1991-03-18,1.089843988418579
85935,UNH,1991-03-19,1.128906011581421
85936,UNH,1991-03-20,1.1953129768371582
85937,UNH,1991-03-21,1.1796879768371582
85938,UNH,1991-03-22,1.2109379768371582
85939,UNH,1991-03-25,1.203125
85940,UNH,1991-03-26,1.285156011581421
85941,UNH,1991-03-27,1.296875
85942,UNH,1991-03-28,1.2265629768371582
85943,UNH,1991-04-01,1.2109379768371582
85944,UNH,1991-04-02,1.3046879768371582
85945,UNH,1991-04-03,1.316406011581421
85946,UNH,1991-04-04,1.261718988418579
85947,UNH,1991-04-05,1.277343988418579
85948,UNH,1991-04-08,1.269531011581421
85949,UNH,1991-04-09,1.238281011581421
85950,UNH,1991-04-10,1.246093988418579
85951,UNH,1991-04-11,1.277343988418579
85952,UNH,1991-04-12,1.308593988418579
85953,UNH,1991-04-15,1.3359379768371582
85954,UNH,1991-04-16,1.3984379768371582
85955,UNH,1991-04-17,1.3828129768371582
85956,UNH,1991-04-18,1.378906011581421
85957,UNH,1991-04-19,1.3359379768371582
85958,UNH,1991-04-22,1.300781011581421
85959,UNH,1991-04-23,1.246093988418579
85960,UNH,1991-04-24,1.2421879768371582
85961,UNH,1991-04-25,1.2109379768371582
85962,UNH,1991-04-26,1.28125
85963,UNH,1991-04-29,1.253906011581421
85964,UNH,1991-04-30,1.230468988418579
85965,UNH,1991-05-01,1.265625
85966,UNH,1991-05-02,1.296875
85967,UNH,1991-05-03,1.300781011581421
85968,UNH,1991-05-06,1.371093988418579
85969,UNH,1991-05-07,1.4296879768371582
85970,UNH,1991-05-08,1.40625
85971,UNH,1991-05-09,1.3984379768371582
85972,UNH,1991-05-10,1.375
85973,UNH,1991-05-13,1.3359379768371582
85974,UNH,1991-05-14,1.3359379768371582
85975,UNH,1991-05-15,1.328125
85976,UNH,1991-05-16,1.34375
85977,UNH,1991-05-17,1.378906011581421
85978,UNH,1991-05-20,1.425781011581421
85979,UNH,1991-05-21,1.488281011581421
85980,UNH,1991-05-22,1.503906011581421
85981,UNH,1991-05-23,1.5390629768371582
85982,UNH,1991-05-24,1.503906011581421
85983,UNH,1991-05-28,1.496093988418579
85984,UNH,1991-05-29,1.480468988418579
85985,UNH,1991-05-30,1.5390629768371582
85986,UNH,1991-05-31,1.53125
85987,UNH,1991-06-03,1.5234379768371582
85988,UNH,1991-06-04,1.5078129768371582
85989,UNH,1991-06-05,1.417968988418579
85990,UNH,1991-06-06,1.394531011581421
85991,UNH,1991-06-07,1.375
85992,UNH,1991-06-10,1.378906011581421
85993,UNH,1991-06-11,1.40625
85994,UNH,1991-06-12,1.402343988418579
85995,UNH,1991-06-13,1.4765629768371582
85996,UNH,1991-06-14,1.484375
85997,UNH,1991-06-17,1.496093988418579
85998,UNH,1991-06-18,1.484375
85999,UNH,1991-06-19,1.4765629768371582
86000,UNH,1991-06-20,1.4921879768371582
86001,UNH,1991-06-21,1.5
86002,UNH,1991-06-24,1.421875
86003,UNH,1991-06-25,1.394531011581421
86004,UNH,1991-06-26,1.4375
86005,UNH,1991-06-27,1.4296879768371582
86006,UNH,1991-06-28,1.402343988418579
86007,UNH,1991-07-01,1.488281011581421
86008,UNH,1991-07-02,1.488281011581421
86009,UNH,1991-07-03,1.464843988418579
86010,UNH,1991-07-05,1.441406011581421
86011,UNH,1991-07-08,1.46875
86012,UNH,1991-07-09,1.515625
86013,UNH,1991-07-10,1.5390629768371582
86014,UNH,1991-07-11,1.558593988418579
86015,UNH,1991-07-12,1.640625
86016,UNH,1991-07-15,1.6875
86017,UNH,1991-07-16,1.65625
86018,UNH,1991-07-17,1.609375
86019,UNH,1991-07-18,1.675781011581421
86020,UNH,1991-07-19,1.6953129768371582
86021,UNH,1991-07-22,1.6640629768371582
86022,UNH,1991-07-23,1.613281011581421
86023,UNH,1991-07-24,1.582031011581421
86024,UNH,1991-07-25,1.6171879768371582
86025,UNH,1991-07-26,1.6328129768371582
86026,UNH,1991-07-29,1.542968988418579
86027,UNH,1991-07-30,1.558593988418579
86028,UNH,1991-07-31,1.5703129768371582
86029,UNH,1991-08-01,1.625
86030,UNH,1991-08-02,1.578125
86031,UNH,1991-08-05,1.527343988418579
86032,UNH,1991-08-06,1.5
86033,UNH,1991-08-07,1.5703129768371582
86034,UNH,1991-08-08,1.605468988418579
86035,UNH,1991-08-09,1.515625
86036,UNH,1991-08-12,1.4921879768371582
86037,UNH,1991-08-13,1.5
86038,UNH,1991-08-14,1.535156011581421
86039,UNH,1991-08-15,1.574218988418579
86040,UNH,1991-08-16,1.5625
86041,UNH,1991-08-19,1.484375
86042,UNH,1991-08-20,1.5078129768371582
86043,UNH,1991-08-21,1.5390629768371582
86044,UNH,1991-08-22,1.5234379768371582
86045,UNH,1991-08-23,1.5546879768371582
86046,UNH,1991-08-26,1.5703129768371582
86047,UNH,1991-08-27,1.6796879768371582
86048,UNH,1991-08-28,1.703125
86049,UNH,1991-08-29,1.6484379768371582
86050,UNH,1991-08-30,1.609375
86051,UNH,1991-09-03,1.566406011581421
86052,UNH,1991-09-04,1.4609379768371582
86053,UNH,1991-09-05,1.40625
86054,UNH,1991-09-06,1.4375
86055,UNH,1991-09-09,1.40625
86056,UNH,1991-09-10,1.339843988418579
86057,UNH,1991-09-11,1.40625
86058,UNH,1991-09-12,1.535156011581421
86059,UNH,1991-09-13,1.5859379768371582
86060,UNH,1991-09-16,1.5625
86061,UNH,1991-09-17,1.5390629768371582
86062,UNH,1991-09-18,1.5703129768371582
86063,UNH,1991-09-19,1.5625
86064,UNH,1991-09-20,1.5625
86065,UNH,1991-09-23,1.6015629768371582
86066,UNH,1991-09-24,1.578125
86067,UNH,1991-09-25,1.6171879768371582
86068,UNH,1991-09-26,1.609375
86069,UNH,1991-09-27,1.625
86070,UNH,1991-09-30,1.6875
86071,UNH,1991-10-01,1.6484379768371582
86072,UNH,1991-10-02,1.640625
86073,UNH,1991-10-03,1.625
86074,UNH,1991-10-04,1.625
86075,UNH,1991-10-07,1.6015629768371582
86076,UNH,1991-10-08,1.6171879768371582
86077,UNH,1991-10-09,1.65625
86078,UNH,1991-10-10,1.667968988418579
86079,UNH,1991-10-11,1.6796879768371582
86080,UNH,1991-10-14,1.707031011581421
86081,UNH,1991-10-15,1.746093988418579
86082,UNH,1991-10-16,1.816406011581421
86083,UNH,1991-10-17,1.800781011581421
86084,UNH,1991-10-18,1.847656011581421
86085,UNH,1991-10-21,1.847656011581421
86086,UNH,1991-10-22,1.8515629768371584
86087,UNH,1991-10-23,1.8515629768371584
86088,UNH,1991-10-24,1.8515629768371584
86089,UNH,1991-10-25,1.855468988418579
86090,UNH,1991-10-28,1.84375
86091,UNH,1991-10-29,1.847656011581421
86092,UNH,1991-10-30,1.933593988418579
86093,UNH,1991-10-31,2.0
86094,UNH,1991-11-01,1.9921879768371584
86095,UNH,1991-11-04,1.902343988418579
86096,UNH,1991-11-05,1.90625
86097,UNH,1991-11-06,1.9453129768371584
86098,UNH,1991-11-07,1.902343988418579
86099,UNH,1991-11-08,1.9140629768371584
86100,UNH,1991-11-11,1.9609379768371584
86101,UNH,1991-11-12,1.988281011581421
86102,UNH,1991-11-13,1.984375
86103,UNH,1991-11-14,2.003906011581421
86104,UNH,1991-11-15,1.96875
86105,UNH,1991-11-18,1.941406011581421
86106,UNH,1991-11-19,1.8984379768371584
86107,UNH,1991-11-20,1.847656011581421
86108,UNH,1991-11-21,1.890625
86109,UNH,1991-11-22,1.878906011581421
86110,UNH,1991-11-25,1.8515629768371584
86111,UNH,1991-11-26,1.855468988418579
86112,UNH,1991-11-27,1.875
86113,UNH,1991-11-29,1.878906011581421
86114,UNH,1991-12-02,1.9140629768371584
86115,UNH,1991-12-03,1.9609379768371584
86116,UNH,1991-12-04,1.9765629768371584
86117,UNH,1991-12-05,1.972656011581421
86118,UNH,1991-12-06,1.980468988418579
86119,UNH,1991-12-09,1.9921879768371584
86120,UNH,1991-12-10,2.03125
86121,UNH,1991-12-11,2.03125
86122,UNH,1991-12-12,2.039062976837158
86123,UNH,1991-12-13,2.117187976837158
86124,UNH,1991-12-16,2.140625
86125,UNH,1991-12-17,2.109375
86126,UNH,1991-12-18,2.085937976837158
86127,UNH,1991-12-19,2.085937976837158
86128,UNH,1991-12-20,2.085937976837158
86129,UNH,1991-12-23,2.136718988418579
86130,UNH,1991-12-24,2.1875
86131,UNH,1991-12-26,2.296875
86132,UNH,1991-12-27,2.378906011581421
86133,UNH,1991-12-30,2.433593988418579
86134,UNH,1991-12-31,2.328125
86135,UNH,1992-01-02,2.296875
86136,UNH,1992-01-03,2.472656011581421
86137,UNH,1992-01-06,2.507812976837158
86138,UNH,1992-01-07,2.484375
86139,UNH,1992-01-08,2.488281011581421
86140,UNH,1992-01-09,2.585937976837158
86141,UNH,1992-01-10,2.589843988418579
86142,UNH,1992-01-13,2.546875
86143,UNH,1992-01-14,2.675781011581421
86144,UNH,1992-01-15,2.765625
86145,UNH,1992-01-16,2.589843988418579
86146,UNH,1992-01-17,2.554687976837158
86147,UNH,1992-01-20,2.542968988418579
86148,UNH,1992-01-21,2.46875
86149,UNH,1992-01-22,2.570312976837158
86150,UNH,1992-01-23,2.648437976837158
86151,UNH,1992-01-24,2.75
86152,UNH,1992-01-27,2.757812976837158
86153,UNH,1992-01-28,2.710937976837158
86154,UNH,1992-01-29,2.578125
86155,UNH,1992-01-30,2.617187976837158
86156,UNH,1992-01-31,2.601562976837158
86157,UNH,1992-02-03,2.605468988418579
86158,UNH,1992-02-04,2.621093988418579
86159,UNH,1992-02-05,2.761718988418579
86160,UNH,1992-02-06,2.730468988418579
86161,UNH,1992-02-07,2.6875
86162,UNH,1992-02-10,2.808593988418579
86163,UNH,1992-02-11,2.882812976837158
86164,UNH,1992-02-12,2.832031011581421
86165,UNH,1992-02-13,2.808593988418579
86166,UNH,1992-02-14,2.765625
86167,UNH,1992-02-18,2.679687976837158
86168,UNH,1992-02-19,2.433593988418579
86169,UNH,1992-02-20,2.515625
86170,UNH,1992-02-21,2.472656011581421
86171,UNH,1992-02-24,2.328125
86172,UNH,1992-02-25,2.449218988418579
86173,UNH,1992-02-26,2.59375
86174,UNH,1992-02-27,2.535156011581421
86175,UNH,1992-02-28,2.5
86176,UNH,1992-03-02,2.507812976837158
86177,UNH,1992-03-03,2.484375
86178,UNH,1992-03-04,2.46875
86179,UNH,1992-03-05,2.339843988418579
86180,UNH,1992-03-06,2.410156011581421
86181,UNH,1992-03-09,2.425781011581421
86182,UNH,1992-03-10,2.527343988418579
86183,UNH,1992-03-11,2.472656011581421
86184,UNH,1992-03-12,2.476562976837158
86185,UNH,1992-03-13,2.484375
86186,UNH,1992-03-16,2.5
86187,UNH,1992-03-17,2.5
86188,UNH,1992-03-18,2.492187976837158
86189,UNH,1992-03-19,2.519531011581421
86190,UNH,1992-03-20,2.515625
86191,UNH,1992-03-23,2.519531011581421
86192,UNH,1992-03-24,2.550781011581421
86193,UNH,1992-03-25,2.558593988418579
86194,UNH,1992-03-26,2.601562976837158
86195,UNH,1992-03-27,2.515625
86196,UNH,1992-03-30,2.488281011581421
86197,UNH,1992-03-31,2.476562976837158
86198,UNH,1992-04-01,2.46875
86199,UNH,1992-04-02,2.507812976837158
86200,UNH,1992-04-03,2.5
86201,UNH,1992-04-06,2.5
86202,UNH,1992-04-07,2.429687976837158
86203,UNH,1992-04-08,2.355468988418579
86204,UNH,1992-04-09,2.4375
86205,UNH,1992-04-10,2.445312976837158
86206,UNH,1992-04-13,2.453125
86207,UNH,1992-04-14,2.5
86208,UNH,1992-04-15,2.492187976837158
86209,UNH,1992-04-16,2.386718988418579
86210,UNH,1992-04-20,2.226562976837158
86211,UNH,1992-04-21,2.246093988418579
86212,UNH,1992-04-22,2.285156011581421
86213,UNH,1992-04-23,2.210937976837158
86214,UNH,1992-04-24,2.144531011581421
86215,UNH,1992-04-27,2.226562976837158
86216,UNH,1992-04-28,2.269531011581421
86217,UNH,1992-04-29,2.3125
86218,UNH,1992-04-30,2.390625
86219,UNH,1992-05-01,2.394531011581421
86220,UNH,1992-05-04,2.421875
86221,UNH,1992-05-05,2.410156011581421
86222,UNH,1992-05-06,2.414062976837158
86223,UNH,1992-05-07,2.363281011581421
86224,UNH,1992-05-08,2.296875
86225,UNH,1992-05-11,2.363281011581421
86226,UNH,1992-05-12,2.339843988418579
86227,UNH,1992-05-13,2.289062976837158
86228,UNH,1992-05-14,2.300781011581421
86229,UNH,1992-05-15,2.402343988418579
86230,UNH,1992-05-18,2.46875
86231,UNH,1992-05-19,2.5
86232,UNH,1992-05-20,2.640625
86233,UNH,1992-05-21,2.613281011581421
86234,UNH,1992-05-22,2.609375
86235,UNH,1992-05-26,2.53125
86236,UNH,1992-05-27,2.617187976837158
86237,UNH,1992-05-28,2.71875
86238,UNH,1992-05-29,2.773437976837158
86239,UNH,1992-06-01,2.746093988418579
86240,UNH,1992-06-02,2.710937976837158
86241,UNH,1992-06-03,2.808593988418579
86242,UNH,1992-06-04,2.765625
86243,UNH,1992-06-05,2.691406011581421
86244,UNH,1992-06-08,2.644531011581421
86245,UNH,1992-06-09,2.5625
86246,UNH,1992-06-10,2.527343988418579
86247,UNH,1992-06-11,2.601562976837158
86248,UNH,1992-06-12,2.625
86249,UNH,1992-06-15,2.609375
86250,UNH,1992-06-16,2.636718988418579
86251,UNH,1992-06-17,2.550781011581421
86252,UNH,1992-06-18,2.496093988418579
86253,UNH,1992-06-19,2.507812976837158
86254,UNH,1992-06-22,2.453125
86255,UNH,1992-06-23,2.414062976837158
86256,UNH,1992-06-24,2.382812976837158
86257,UNH,1992-06-25,2.390625
86258,UNH,1992-06-26,2.433593988418579
86259,UNH,1992-06-29,2.554687976837158
86260,UNH,1992-06-30,2.59375
86261,UNH,1992-07-01,2.664062976837158
86262,UNH,1992-07-02,2.695312976837158
86263,UNH,1992-07-06,2.78125
86264,UNH,1992-07-07,2.726562976837158
86265,UNH,1992-07-08,2.714843988418579
86266,UNH,1992-07-09,2.828125
86267,UNH,1992-07-10,2.703125
86268,UNH,1992-07-13,2.769531011581421
86269,UNH,1992-07-14,2.863281011581421
86270,UNH,1992-07-15,2.890625
86271,UNH,1992-07-16,2.8125
86272,UNH,1992-07-17,2.78125
86273,UNH,1992-07-20,2.71875
86274,UNH,1992-07-21,2.773437976837158
86275,UNH,1992-07-22,2.71875
86276,UNH,1992-07-23,2.726562976837158
86277,UNH,1992-07-24,2.828125
86278,UNH,1992-07-27,2.804687976837158
86279,UNH,1992-07-28,2.796875
86280,UNH,1992-07-29,2.882812976837158
86281,UNH,1992-07-30,2.882812976837158
86282,UNH,1992-07-31,2.875
86283,UNH,1992-08-03,2.945312976837158
86284,UNH,1992-08-04,2.953125
86285,UNH,1992-08-05,2.902343988418579
86286,UNH,1992-08-06,2.8125
86287,UNH,1992-08-07,2.746093988418579
86288,UNH,1992-08-10,2.785156011581421
86289,UNH,1992-08-11,2.734375
86290,UNH,1992-08-12,2.726562976837158
86291,UNH,1992-08-13,2.703125
86292,UNH,1992-08-14,2.734375
86293,UNH,1992-08-17,2.707031011581421
86294,UNH,1992-08-18,2.75
86295,UNH,1992-08-19,2.78125
86296,UNH,1992-08-20,2.78125
86297,UNH,1992-08-21,2.757812976837158
86298,UNH,1992-08-24,2.726562976837158
86299,UNH,1992-08-25,2.777343988418579
86300,UNH,1992-08-26,2.773437976837158
86301,UNH,1992-08-27,2.765625
86302,UNH,1992-08-28,2.726562976837158
86303,UNH,1992-08-31,2.664062976837158
86304,UNH,1992-09-01,2.738281011581421
86305,UNH,1992-09-02,2.765625
86306,UNH,1992-09-03,2.765625
86307,UNH,1992-09-04,2.765625
86308,UNH,1992-09-08,2.738281011581421
86309,UNH,1992-09-09,2.789062976837158
86310,UNH,1992-09-10,2.867187976837158
86311,UNH,1992-09-11,2.945312976837158
86312,UNH,1992-09-14,3.085937976837158
86313,UNH,1992-09-15,3.105468988418579
86314,UNH,1992-09-16,3.171875
86315,UNH,1992-09-17,3.226562976837158
86316,UNH,1992-09-18,3.125
86317,UNH,1992-09-21,3.15625
86318,UNH,1992-09-22,3.25
86319,UNH,1992-09-23,3.15625
86320,UNH,1992-09-24,3.234375
86321,UNH,1992-09-25,2.992187976837158
86322,UNH,1992-09-28,2.921875
86323,UNH,1992-09-29,3.09375
86324,UNH,1992-09-30,3.140625
86325,UNH,1992-10-01,3.125
86326,UNH,1992-10-02,3.054687976837158
86327,UNH,1992-10-05,3.078125
86328,UNH,1992-10-06,3.195312976837158
86329,UNH,1992-10-07,3.25
86330,UNH,1992-10-08,3.328125
86331,UNH,1992-10-09,3.210937976837158
86332,UNH,1992-10-12,3.351562976837158
86333,UNH,1992-10-13,3.28125
86334,UNH,1992-10-14,3.304687976837158
86335,UNH,1992-10-15,3.273437976837158
86336,UNH,1992-10-16,3.335937976837158
86337,UNH,1992-10-19,3.335937976837158
86338,UNH,1992-10-20,3.359375
86339,UNH,1992-10-21,3.328125
86340,UNH,1992-10-22,3.359375
86341,UNH,1992-10-23,3.351562976837158
86342,UNH,1992-10-26,3.179687976837158
86343,UNH,1992-10-27,3.1875
86344,UNH,1992-10-28,3.304687976837158
86345,UNH,1992-10-29,3.3125
86346,UNH,1992-10-30,3.257812976837158
86347,UNH,1992-11-02,3.210937976837158
86348,UNH,1992-11-03,3.210937976837158
86349,UNH,1992-11-04,3.226562976837158
86350,UNH,1992-11-05,3.171875
86351,UNH,1992-11-06,3.1875
86352,UNH,1992-11-09,3.28125
86353,UNH,1992-11-10,3.3125
86354,UNH,1992-11-11,3.328125
86355,UNH,1992-11-12,3.273437976837158
86356,UNH,1992-11-13,3.265625
86357,UNH,1992-11-16,3.21875
86358,UNH,1992-11-17,3.164062976837158
86359,UNH,1992-11-18,3.273437976837158
86360,UNH,1992-11-19,3.257812976837158
86361,UNH,1992-11-20,3.359375
86362,UNH,1992-11-23,3.3125
86363,UNH,1992-11-24,3.3125
86364,UNH,1992-11-25,3.359375
86365,UNH,1992-11-27,3.4375
86366,UNH,1992-11-30,3.40625
86367,UNH,1992-12-01,3.46875
86368,UNH,1992-12-02,3.445312976837158
86369,UNH,1992-12-03,3.429687976837158
86370,UNH,1992-12-04,3.554687976837158
86371,UNH,1992-12-07,3.554687976837158
86372,UNH,1992-12-08,3.546875
86373,UNH,1992-12-09,3.492187976837158
86374,UNH,1992-12-10,3.429687976837158
86375,UNH,1992-12-11,3.414062976837158
86376,UNH,1992-12-14,3.515625
86377,UNH,1992-12-15,3.460937976837158
86378,UNH,1992-12-16,3.40625
86379,UNH,1992-12-17,3.429687976837158
86380,UNH,1992-12-18,3.585937976837158
86381,UNH,1992-12-21,3.5625
86382,UNH,1992-12-22,3.640625
86383,UNH,1992-12-23,3.5625
86384,UNH,1992-12-24,3.476562976837158
86385,UNH,1992-12-28,3.429687976837158
86386,UNH,1992-12-29,3.492187976837158
86387,UNH,1992-12-30,3.507812976837158
86388,UNH,1992-12-31,3.554687976837158
86389,UNH,1993-01-04,3.59375
86390,UNH,1993-01-05,3.5625
86391,UNH,1993-01-06,3.585937976837158
86392,UNH,1993-01-07,3.570312976837158
86393,UNH,1993-01-08,3.476562976837158
86394,UNH,1993-01-11,3.554687976837158
86395,UNH,1993-01-12,3.640625
86396,UNH,1993-01-13,3.859375
86397,UNH,1993-01-14,3.976562976837158
86398,UNH,1993-01-15,4.085937976837158
86399,UNH,1993-01-18,3.984375
86400,UNH,1993-01-19,3.890625
86401,UNH,1993-01-20,3.960937976837158
86402,UNH,1993-01-21,3.992187976837158
86403,UNH,1993-01-22,3.9375
86404,UNH,1993-01-25,4.054687976837158
86405,UNH,1993-01-26,3.96875
86406,UNH,1993-01-27,3.875
86407,UNH,1993-01-28,3.984375
86408,UNH,1993-01-29,4.03125
86409,UNH,1993-02-01,4.078125
86410,UNH,1993-02-02,4.140625
86411,UNH,1993-02-03,4.109375
86412,UNH,1993-02-04,4.164062976837158
86413,UNH,1993-02-05,4.054687976837158
86414,UNH,1993-02-08,4.046875
86415,UNH,1993-02-09,4.03125
86416,UNH,1993-02-10,4.070312976837158
86417,UNH,1993-02-11,3.867187976837158
86418,UNH,1993-02-12,3.492187976837158
86419,UNH,1993-02-16,3.21875
86420,UNH,1993-02-17,3.054687976837158
86421,UNH,1993-02-18,3.09375
86422,UNH,1993-02-19,2.890625
86423,UNH,1993-02-22,2.625
86424,UNH,1993-02-23,2.640625
86425,UNH,1993-02-24,2.929687976837158
86426,UNH,1993-02-25,2.835937976837158
86427,UNH,1993-02-26,2.765625
86428,UNH,1993-03-01,2.9375
86429,UNH,1993-03-02,3.007812976837158
86430,UNH,1993-03-03,3.140625
86431,UNH,1993-03-04,2.828125
86432,UNH,1993-03-05,2.9375
86433,UNH,1993-03-08,2.84375
86434,UNH,1993-03-09,2.898437976837158
86435,UNH,1993-03-10,3.023437976837158
86436,UNH,1993-03-11,3.0625
86437,UNH,1993-03-12,3.140625
86438,UNH,1993-03-15,3.1875
86439,UNH,1993-03-16,3.078125
86440,UNH,1993-03-17,2.976562976837158
86441,UNH,1993-03-18,2.984375
86442,UNH,1993-03-19,2.859375
86443,UNH,1993-03-22,2.8125
86444,UNH,1993-03-23,2.929687976837158
86445,UNH,1993-03-24,2.851562976837158
86446,UNH,1993-03-25,2.914062976837158
86447,UNH,1993-03-26,2.921875
86448,UNH,1993-03-29,3.039062976837158
86449,UNH,1993-03-30,3.15625
86450,UNH,1993-03-31,3.21875
86451,UNH,1993-04-01,3.085937976837158
86452,UNH,1993-04-02,3.039062976837158
86453,UNH,1993-04-05,3.0625
86454,UNH,1993-04-06,3.007812976837158
86455,UNH,1993-04-07,3.039062976837158
86456,UNH,1993-04-08,2.914062976837158
86457,UNH,1993-04-12,3.0
86458,UNH,1993-04-13,3.03125
86459,UNH,1993-04-14,2.929687976837158
86460,UNH,1993-04-15,2.921875
86461,UNH,1993-04-16,2.90625
86462,UNH,1993-04-19,3.0625
86463,UNH,1993-04-20,3.289062976837158
86464,UNH,1993-04-21,3.25
86465,UNH,1993-04-22,3.242187976837158
86466,UNH,1993-04-23,3.078125
86467,UNH,1993-04-26,3.171875
86468,UNH,1993-04-27,3.382812976837158
86469,UNH,1993-04-28,3.34375
86470,UNH,1993-04-29,3.289062976837158
86471,UNH,1993-04-30,3.375
86472,UNH,1993-05-03,3.554687976837158
86473,UNH,1993-05-04,3.59375
86474,UNH,1993-05-05,3.757812976837158
86475,UNH,1993-05-06,3.53125
86476,UNH,1993-05-07,3.390625
86477,UNH,1993-05-10,3.546875
86478,UNH,1993-05-11,3.710937976837158
86479,UNH,1993-05-12,3.546875
86480,UNH,1993-05-13,3.546875
86481,UNH,1993-05-14,3.5
86482,UNH,1993-05-17,3.484375
86483,UNH,1993-05-18,3.546875
86484,UNH,1993-05-19,3.664062976837158
86485,UNH,1993-05-20,3.757812976837158
86486,UNH,1993-05-21,3.726562976837158
86487,UNH,1993-05-24,3.75
86488,UNH,1993-05-25,3.8125
86489,UNH,1993-05-26,3.75
86490,UNH,1993-05-27,3.789062976837158
86491,UNH,1993-05-28,3.734375
86492,UNH,1993-06-01,3.71875
86493,UNH,1993-06-02,3.640625
86494,UNH,1993-06-03,3.585937976837158
86495,UNH,1993-06-04,3.5
86496,UNH,1993-06-07,3.4375
86497,UNH,1993-06-08,3.40625
86498,UNH,1993-06-09,3.40625
86499,UNH,1993-06-10,3.476562976837158
86500,UNH,1993-06-11,3.5625
86501,UNH,1993-06-14,3.601562976837158
86502,UNH,1993-06-15,3.648437976837158
86503,UNH,1993-06-16,3.71875
86504,UNH,1993-06-17,3.75
86505,UNH,1993-06-18,3.742187976837158
86506,UNH,1993-06-21,3.75
86507,UNH,1993-06-22,3.742187976837158
86508,UNH,1993-06-23,3.8125
86509,UNH,1993-06-24,3.882812976837158
86510,UNH,1993-06-25,3.851562976837158
86511,UNH,1993-06-28,3.976562976837158
86512,UNH,1993-06-29,4.03125
86513,UNH,1993-06-30,4.015625
86514,UNH,1993-07-01,3.921875
86515,UNH,1993-07-02,3.882812976837158
86516,UNH,1993-07-06,3.914062976837158
86517,UNH,1993-07-07,3.992187976837158
86518,UNH,1993-07-08,4.09375
86519,UNH,1993-07-09,4.039062976837158
86520,UNH,1993-07-12,4.023437976837158
86521,UNH,1993-07-13,4.078125
86522,UNH,1993-07-14,4.164062976837158
86523,UNH,1993-07-15,4.132812976837158
86524,UNH,1993-07-16,4.03125
86525,UNH,1993-07-19,3.90625
86526,UNH,1993-07-20,3.890625
86527,UNH,1993-07-21,3.757812976837158
86528,UNH,1993-07-22,3.765625
86529,UNH,1993-07-23,3.859375
86530,UNH,1993-07-26,3.96875
86531,UNH,1993-07-27,3.929687976837158
86532,UNH,1993-07-28,4.070312976837158
86533,UNH,1993-07-29,4.039062976837158
86534,UNH,1993-07-30,3.945312976837158
86535,UNH,1993-08-02,3.90625
86536,UNH,1993-08-03,3.9375
86537,UNH,1993-08-04,3.960937976837158
86538,UNH,1993-08-05,3.914062976837158
86539,UNH,1993-08-06,3.898437976837158
86540,UNH,1993-08-09,3.828125
86541,UNH,1993-08-10,3.71875
86542,UNH,1993-08-11,3.296875
86543,UNH,1993-08-12,3.546875
86544,UNH,1993-08-13,3.484375
86545,UNH,1993-08-16,3.578125
86546,UNH,1993-08-17,3.742187976837158
86547,UNH,1993-08-18,3.882812976837158
86548,UNH,1993-08-19,3.757812976837158
86549,UNH,1993-08-20,3.757812976837158
86550,UNH,1993-08-23,3.59375
86551,UNH,1993-08-24,3.625
86552,UNH,1993-08-25,3.5625
86553,UNH,1993-08-26,3.648437976837158
86554,UNH,1993-08-27,3.65625
86555,UNH,1993-08-30,3.640625
86556,UNH,1993-08-31,3.703125
86557,UNH,1993-09-01,3.695312976837158
86558,UNH,1993-09-02,3.882812976837158
86559,UNH,1993-09-03,3.84375
86560,UNH,1993-09-07,3.765625
86561,UNH,1993-09-08,3.53125
86562,UNH,1993-09-09,3.578125
86563,UNH,1993-09-10,3.554687976837158
86564,UNH,1993-09-13,3.4375
86565,UNH,1993-09-14,3.492187976837158
86566,UNH,1993-09-15,3.5
86567,UNH,1993-09-16,3.632812976837158
86568,UNH,1993-09-17,3.59375
86569,UNH,1993-09-20,3.5625
86570,UNH,1993-09-21,3.640625
86571,UNH,1993-09-22,3.796875
86572,UNH,1993-09-23,4.007812976837158
86573,UNH,1993-09-24,4.296875
86574,UNH,1993-09-27,4.28125
86575,UNH,1993-09-28,4.289062976837158
86576,UNH,1993-09-29,4.257812976837158
86577,UNH,1993-09-30,4.289062976837158
86578,UNH,1993-10-01,4.117187976837158
86579,UNH,1993-10-04,4.234375
86580,UNH,1993-10-05,4.226562976837158
86581,UNH,1993-10-06,4.226562976837158
86582,UNH,1993-10-07,4.226562976837158
86583,UNH,1993-10-08,4.242187976837158
86584,UNH,1993-10-11,4.234375
86585,UNH,1993-10-12,4.390625
86586,UNH,1993-10-13,4.242187976837158
86587,UNH,1993-10-14,4.375
86588,UNH,1993-10-15,4.257812976837158
86589,UNH,1993-10-18,4.25
86590,UNH,1993-10-19,4.203125
86591,UNH,1993-10-20,4.234375
86592,UNH,1993-10-21,4.1875
86593,UNH,1993-10-22,4.171875
86594,UNH,1993-10-25,4.273437976837158
86595,UNH,1993-10-26,4.25
86596,UNH,1993-10-27,4.367187976837158
86597,UNH,1993-10-28,4.28125
86598,UNH,1993-10-29,4.367187976837158
86599,UNH,1993-11-01,4.476562976837158
86600,UNH,1993-11-02,4.640625
86601,UNH,1993-11-03,4.65625
86602,UNH,1993-11-04,4.765625
86603,UNH,1993-11-05,4.578125
86604,UNH,1993-11-08,4.585937976837158
86605,UNH,1993-11-09,4.601562976837158
86606,UNH,1993-11-10,4.6875
86607,UNH,1993-11-11,4.679687976837158
86608,UNH,1993-11-12,4.625
86609,UNH,1993-11-15,4.601562976837158
86610,UNH,1993-11-16,4.59375
86611,UNH,1993-11-17,4.585937976837158
86612,UNH,1993-11-18,4.617187976837158
86613,UNH,1993-11-19,4.617187976837158
86614,UNH,1993-11-22,4.40625
86615,UNH,1993-11-23,4.484375
86616,UNH,1993-11-24,4.554687976837158
86617,UNH,1993-11-26,4.570312976837158
86618,UNH,1993-11-29,4.5
86619,UNH,1993-11-30,4.523437976837158
86620,UNH,1993-12-01,4.679687976837158
86621,UNH,1993-12-02,4.65625
86622,UNH,1993-12-03,4.726562976837158
86623,UNH,1993-12-06,4.804687976837158
86624,UNH,1993-12-07,4.765625
86625,UNH,1993-12-08,4.78125
86626,UNH,1993-12-09,4.671875
86627,UNH,1993-12-10,4.703125
86628,UNH,1993-12-13,4.671875
86629,UNH,1993-12-14,4.703125
86630,UNH,1993-12-15,4.726562976837158
86631,UNH,1993-12-16,4.84375
86632,UNH,1993-12-17,4.859375
86633,UNH,1993-12-20,4.882812976837158
86634,UNH,1993-12-21,4.773437976837158
86635,UNH,1993-12-22,4.726562976837158
86636,UNH,1993-12-23,4.804687976837158
86637,UNH,1993-12-27,4.789062976837158
86638,UNH,1993-12-28,4.726562976837158
86639,UNH,1993-12-29,4.671875
86640,UNH,1993-12-30,4.671875
86641,UNH,1993-12-31,4.742187976837158
86642,UNH,1994-01-03,4.828125
86643,UNH,1994-01-04,4.695312976837158
86644,UNH,1994-01-05,4.726562976837158
86645,UNH,1994-01-06,4.757812976837158
86646,UNH,1994-01-07,4.820312976837158
86647,UNH,1994-01-10,4.828125
86648,UNH,1994-01-11,4.84375
86649,UNH,1994-01-12,4.875
86650,UNH,1994-01-13,4.90625
86651,UNH,1994-01-14,5.015625
86652,UNH,1994-01-17,5.171875
86653,UNH,1994-01-18,5.171875
86654,UNH,1994-01-19,5.179687976837158
86655,UNH,1994-01-20,5.226562976837158
86656,UNH,1994-01-21,5.210937976837158
86657,UNH,1994-01-24,5.125
86658,UNH,1994-01-25,5.046875
86659,UNH,1994-01-26,5.203125
86660,UNH,1994-01-27,5.3125
86661,UNH,1994-01-28,5.3125
86662,UNH,1994-01-31,5.34375
86663,UNH,1994-02-01,5.398437976837158
86664,UNH,1994-02-02,5.40625
86665,UNH,1994-02-03,5.375
86666,UNH,1994-02-04,5.257812976837158
86667,UNH,1994-02-07,5.210937976837158
86668,UNH,1994-02-08,5.117187976837158
86669,UNH,1994-02-09,5.226562976837158
86670,UNH,1994-02-10,5.296875
86671,UNH,1994-02-11,5.3125
86672,UNH,1994-02-14,5.351562976837158
86673,UNH,1994-02-15,5.3125
86674,UNH,1994-02-16,5.34375
86675,UNH,1994-02-17,5.28125
86676,UNH,1994-02-18,5.226562976837158
86677,UNH,1994-02-22,5.125
86678,UNH,1994-02-23,5.054687976837158
86679,UNH,1994-02-24,5.117187976837158
86680,UNH,1994-02-25,5.070312976837158
86681,UNH,1994-02-28,5.164062976837158
86682,UNH,1994-03-01,5.148437976837158
86683,UNH,1994-03-02,5.109375
86684,UNH,1994-03-03,5.078125
86685,UNH,1994-03-04,5.085937976837158
86686,UNH,1994-03-07,5.289062976837158
86687,UNH,1994-03-08,5.367187976837158
86688,UNH,1994-03-09,5.453125
86689,UNH,1994-03-10,5.40625
86690,UNH,1994-03-11,5.375
86691,UNH,1994-03-14,5.390625
86692,UNH,1994-03-15,5.59375
86693,UNH,1994-03-16,5.6875
86694,UNH,1994-03-17,5.765625
86695,UNH,1994-03-18,5.734375
86696,UNH,1994-03-21,5.765625
86697,UNH,1994-03-22,5.890625
86698,UNH,1994-03-23,5.828125
86699,UNH,1994-03-24,5.796875
86700,UNH,1994-03-25,5.875
86701,UNH,1994-03-28,5.6875
86702,UNH,1994-03-29,5.484375
86703,UNH,1994-03-30,5.28125
86704,UNH,1994-03-31,5.34375
86705,UNH,1994-04-04,5.484375
86706,UNH,1994-04-05,5.609375
86707,UNH,1994-04-06,5.640625
86708,UNH,1994-04-07,5.71875
86709,UNH,1994-04-08,5.75
86710,UNH,1994-04-11,5.796875
86711,UNH,1994-04-12,5.703125
86712,UNH,1994-04-13,5.546875
86713,UNH,1994-04-14,5.515625
86714,UNH,1994-04-15,5.5
86715,UNH,1994-04-18,5.359375
86716,UNH,1994-04-19,5.0
86717,UNH,1994-04-20,4.734375
86718,UNH,1994-04-21,4.9375
86719,UNH,1994-04-22,5.109375
86720,UNH,1994-04-25,4.984375
86721,UNH,1994-04-26,4.9375
86722,UNH,1994-04-28,4.90625
86723,UNH,1994-04-29,5.1875
86724,UNH,1994-05-02,5.515625
86725,UNH,1994-05-03,5.8125
86726,UNH,1994-05-04,5.96875
86727,UNH,1994-05-05,6.09375
86728,UNH,1994-05-06,5.984375
86729,UNH,1994-05-09,5.6875
86730,UNH,1994-05-10,5.78125
86731,UNH,1994-05-11,5.671875
86732,UNH,1994-05-12,5.90625
86733,UNH,1994-05-13,6.015625
86734,UNH,1994-05-16,5.828125
86735,UNH,1994-05-17,5.78125
86736,UNH,1994-05-18,6.0
86737,UNH,1994-05-19,6.125
86738,UNH,1994-05-20,6.0
86739,UNH,1994-05-23,6.03125
86740,UNH,1994-05-24,6.203125
86741,UNH,1994-05-25,6.1875
86742,UNH,1994-05-26,5.96875
86743,UNH,1994-05-27,5.984375
86744,UNH,1994-05-31,6.015625
86745,UNH,1994-06-01,6.03125
86746,UNH,1994-06-02,6.15625
86747,UNH,1994-06-03,6.203125
86748,UNH,1994-06-06,6.3125
86749,UNH,1994-06-07,6.203125
86750,UNH,1994-06-08,6.015625
86751,UNH,1994-06-09,5.8125
86752,UNH,1994-06-10,6.109375
86753,UNH,1994-06-13,6.09375
86754,UNH,1994-06-14,6.078125
86755,UNH,1994-06-15,6.03125
86756,UNH,1994-06-16,6.171875
86757,UNH,1994-06-17,6.09375
86758,UNH,1994-06-20,6.015625
86759,UNH,1994-06-21,5.859375
86760,UNH,1994-06-22,5.734375
86761,UNH,1994-06-23,5.640625
86762,UNH,1994-06-24,5.796875
86763,UNH,1994-06-27,5.9375
86764,UNH,1994-06-28,5.984375
86765,UNH,1994-06-29,5.984375
86766,UNH,1994-06-30,5.640625
86767,UNH,1994-07-01,5.71875
86768,UNH,1994-07-05,5.71875
86769,UNH,1994-07-06,5.5625
86770,UNH,1994-07-07,5.65625
86771,UNH,1994-07-08,5.59375
86772,UNH,1994-07-11,5.546875
86773,UNH,1994-07-12,5.453125
86774,UNH,1994-07-13,5.578125
86775,UNH,1994-07-14,5.765625
86776,UNH,1994-07-15,5.78125
86777,UNH,1994-07-18,5.75
86778,UNH,1994-07-19,5.640625
86779,UNH,1994-07-20,5.46875
86780,UNH,1994-07-21,5.453125
86781,UNH,1994-07-22,5.6875
86782,UNH,1994-07-25,5.515625
86783,UNH,1994-07-26,5.546875
86784,UNH,1994-07-27,5.515625
86785,UNH,1994-07-28,5.34375
86786,UNH,1994-07-29,5.6875
86787,UNH,1994-08-01,5.75
86788,UNH,1994-08-02,5.78125
86789,UNH,1994-08-03,5.875
86790,UNH,1994-08-04,5.515625
86791,UNH,1994-08-05,5.546875
86792,UNH,1994-08-08,5.625
86793,UNH,1994-08-09,5.71875
86794,UNH,1994-08-10,5.78125
86795,UNH,1994-08-11,5.796875
86796,UNH,1994-08-12,5.78125
86797,UNH,1994-08-15,5.796875
86798,UNH,1994-08-16,5.78125
86799,UNH,1994-08-17,5.953125
86800,UNH,1994-08-18,6.109375
86801,UNH,1994-08-19,6.203125
86802,UNH,1994-08-22,6.296875
86803,UNH,1994-08-23,6.3125
86804,UNH,1994-08-24,6.34375
86805,UNH,1994-08-25,6.28125
86806,UNH,1994-08-26,6.390625
86807,UNH,1994-08-29,6.40625
86808,UNH,1994-08-30,6.34375
86809,UNH,1994-08-31,6.53125
86810,UNH,1994-09-01,6.5625
86811,UNH,1994-09-02,6.46875
86812,UNH,1994-09-06,6.359375
86813,UNH,1994-09-07,6.46875
86814,UNH,1994-09-08,6.65625
86815,UNH,1994-09-09,6.71875
86816,UNH,1994-09-12,6.625
86817,UNH,1994-09-13,6.640625
86818,UNH,1994-09-14,6.65625
86819,UNH,1994-09-15,6.75
86820,UNH,1994-09-16,6.75
86821,UNH,1994-09-19,6.734375
86822,UNH,1994-09-20,6.625
86823,UNH,1994-09-21,6.578125
86824,UNH,1994-09-22,6.578125
86825,UNH,1994-09-23,6.5
86826,UNH,1994-09-26,6.375
86827,UNH,1994-09-27,6.4375
86828,UNH,1994-09-28,6.703125
86829,UNH,1994-09-29,6.71875
86830,UNH,1994-09-30,6.625
86831,UNH,1994-10-03,6.640625
86832,UNH,1994-10-04,6.5625
86833,UNH,1994-10-05,6.453125
86834,UNH,1994-10-06,6.4375
86835,UNH,1994-10-07,6.65625
86836,UNH,1994-10-10,6.765625
86837,UNH,1994-10-11,6.75
86838,UNH,1994-10-12,6.828125
86839,UNH,1994-10-13,6.625
86840,UNH,1994-10-14,6.671875
86841,UNH,1994-10-17,6.796875
86842,UNH,1994-10-18,6.625
86843,UNH,1994-10-19,6.515625
86844,UNH,1994-10-20,6.484375
86845,UNH,1994-10-21,6.375
86846,UNH,1994-10-24,6.453125
86847,UNH,1994-10-25,6.40625
86848,UNH,1994-10-26,6.578125
86849,UNH,1994-10-27,6.59375
86850,UNH,1994-10-28,6.609375
86851,UNH,1994-10-31,6.59375
86852,UNH,1994-11-01,6.390625
86853,UNH,1994-11-02,6.234375
86854,UNH,1994-11-03,6.046875
86855,UNH,1994-11-04,6.046875
86856,UNH,1994-11-07,6.046875
86857,UNH,1994-11-08,6.078125
86858,UNH,1994-11-09,6.15625
86859,UNH,1994-11-10,6.09375
86860,UNH,1994-11-11,6.109375
86861,UNH,1994-11-14,6.125
86862,UNH,1994-11-15,6.28125
86863,UNH,1994-11-16,6.359375
86864,UNH,1994-11-17,6.3125
86865,UNH,1994-11-18,6.328125
86866,UNH,1994-11-21,6.21875
86867,UNH,1994-11-22,6.0625
86868,UNH,1994-11-23,5.96875
86869,UNH,1994-11-25,6.03125
86870,UNH,1994-11-28,6.015625
86871,UNH,1994-11-29,6.109375
86872,UNH,1994-11-30,5.953125
86873,UNH,1994-12-01,5.875
86874,UNH,1994-12-02,5.90625
86875,UNH,1994-12-05,5.875
86876,UNH,1994-12-06,5.75
86877,UNH,1994-12-07,5.453125
86878,UNH,1994-12-08,5.125
86879,UNH,1994-12-09,5.234375
86880,UNH,1994-12-12,5.453125
86881,UNH,1994-12-13,5.578125
86882,UNH,1994-12-14,5.578125
86883,UNH,1994-12-15,5.515625
86884,UNH,1994-12-16,5.65625
86885,UNH,1994-12-19,5.734375
86886,UNH,1994-12-20,5.71875
86887,UNH,1994-12-21,5.765625
86888,UNH,1994-12-22,5.75
86889,UNH,1994-12-23,5.671875
86890,UNH,1994-12-27,5.75
86891,UNH,1994-12-28,5.546875
86892,UNH,1994-12-29,5.75
86893,UNH,1994-12-30,5.640625
86894,UNH,1995-01-03,5.390625
86895,UNH,1995-01-04,5.328125
86896,UNH,1995-01-05,5.34375
86897,UNH,1995-01-06,5.34375
86898,UNH,1995-01-09,5.609375
86899,UNH,1995-01-10,5.71875
86900,UNH,1995-01-11,5.671875
86901,UNH,1995-01-12,5.515625
86902,UNH,1995-01-13,5.53125
86903,UNH,1995-01-16,5.5
86904,UNH,1995-01-17,5.5
86905,UNH,1995-01-18,5.515625
86906,UNH,1995-01-19,5.734375
86907,UNH,1995-01-20,5.71875
86908,UNH,1995-01-23,5.640625
86909,UNH,1995-01-24,5.609375
86910,UNH,1995-01-25,5.484375
86911,UNH,1995-01-26,5.484375
86912,UNH,1995-01-27,5.5
86913,UNH,1995-01-30,5.875
86914,UNH,1995-01-31,6.0625
86915,UNH,1995-02-01,6.125
86916,UNH,1995-02-02,5.96875
86917,UNH,1995-02-03,6.171875
86918,UNH,1995-02-06,6.1875
86919,UNH,1995-02-07,6.109375
86920,UNH,1995-02-08,6.15625
86921,UNH,1995-02-09,6.0
86922,UNH,1995-02-10,6.046875
86923,UNH,1995-02-13,5.96875
86924,UNH,1995-02-14,5.65625
86925,UNH,1995-02-15,5.578125
86926,UNH,1995-02-16,5.515625
86927,UNH,1995-02-17,5.375
86928,UNH,1995-02-21,5.234375
86929,UNH,1995-02-22,5.4375
86930,UNH,1995-02-23,5.359375
86931,UNH,1995-02-24,5.421875
86932,UNH,1995-02-27,5.359375
86933,UNH,1995-02-28,5.375
86934,UNH,1995-03-01,5.515625
86935,UNH,1995-03-02,5.390625
86936,UNH,1995-03-03,5.375
86937,UNH,1995-03-06,5.296875
86938,UNH,1995-03-07,5.3125
86939,UNH,1995-03-08,5.34375
86940,UNH,1995-03-09,5.28125
86941,UNH,1995-03-10,5.34375
86942,UNH,1995-03-13,5.40625
86943,UNH,1995-03-14,5.453125
86944,UNH,1995-03-15,5.5625
86945,UNH,1995-03-16,5.859375
86946,UNH,1995-03-17,5.828125
86947,UNH,1995-03-20,5.78125
86948,UNH,1995-03-21,5.703125
86949,UNH,1995-03-22,5.71875
86950,UNH,1995-03-23,5.703125
86951,UNH,1995-03-24,5.796875
86952,UNH,1995-03-27,5.984375
86953,UNH,1995-03-28,6.078125
86954,UNH,1995-03-29,6.046875
86955,UNH,1995-03-30,5.921875
86956,UNH,1995-03-31,5.84375
86957,UNH,1995-04-03,5.796875
86958,UNH,1995-04-04,5.796875
86959,UNH,1995-04-05,5.671875
86960,UNH,1995-04-06,5.59375
86961,UNH,1995-04-07,5.6875
86962,UNH,1995-04-10,5.609375
86963,UNH,1995-04-11,5.59375
86964,UNH,1995-04-12,5.6875
86965,UNH,1995-04-13,5.734375
86966,UNH,1995-04-17,5.625
86967,UNH,1995-04-18,5.453125
86968,UNH,1995-04-19,4.921875
86969,UNH,1995-04-20,4.90625
86970,UNH,1995-04-21,5.046875
86971,UNH,1995-04-24,4.828125
86972,UNH,1995-04-25,4.640625
86973,UNH,1995-04-26,4.53125
86974,UNH,1995-04-27,4.671875
86975,UNH,1995-04-28,4.546875
86976,UNH,1995-05-01,4.59375
86977,UNH,1995-05-02,4.796875
86978,UNH,1995-05-03,4.734375
86979,UNH,1995-05-04,4.328125
86980,UNH,1995-05-05,4.4375
86981,UNH,1995-05-08,4.5
86982,UNH,1995-05-09,4.578125
86983,UNH,1995-05-10,4.84375
86984,UNH,1995-05-11,4.875
86985,UNH,1995-05-12,4.734375
86986,UNH,1995-05-15,4.796875
86987,UNH,1995-05-16,4.78125
86988,UNH,1995-05-17,4.859375
86989,UNH,1995-05-18,4.828125
86990,UNH,1995-05-19,4.734375
86991,UNH,1995-05-22,4.5625
86992,UNH,1995-05-23,4.5
86993,UNH,1995-05-24,4.5625
86994,UNH,1995-05-25,4.578125
86995,UNH,1995-05-26,4.515625
86996,UNH,1995-05-30,4.578125
86997,UNH,1995-05-31,4.65625
86998,UNH,1995-06-01,4.734375
86999,UNH,1995-06-02,4.84375
87000,UNH,1995-06-05,4.953125
87001,UNH,1995-06-06,4.921875
87002,UNH,1995-06-07,5.171875
87003,UNH,1995-06-08,5.203125
87004,UNH,1995-06-09,5.234375
87005,UNH,1995-06-12,5.1875
87006,UNH,1995-06-13,5.296875
87007,UNH,1995-06-14,5.0
87008,UNH,1995-06-15,5.03125
87009,UNH,1995-06-16,5.0
87010,UNH,1995-06-19,5.09375
87011,UNH,1995-06-20,5.015625
87012,UNH,1995-06-21,5.265625
87013,UNH,1995-06-22,5.578125
87014,UNH,1995-06-23,5.375
87015,UNH,1995-06-26,5.375
87016,UNH,1995-06-27,5.125
87017,UNH,1995-06-28,5.078125
87018,UNH,1995-06-29,5.125
87019,UNH,1995-06-30,5.171875
87020,UNH,1995-07-03,5.25
87021,UNH,1995-07-05,5.203125
87022,UNH,1995-07-06,5.0625
87023,UNH,1995-07-07,5.046875
87024,UNH,1995-07-10,5.09375
87025,UNH,1995-07-11,5.203125
87026,UNH,1995-07-12,5.34375
87027,UNH,1995-07-13,5.546875
87028,UNH,1995-07-14,5.5625
87029,UNH,1995-07-17,5.75
87030,UNH,1995-07-18,5.625
87031,UNH,1995-07-19,5.40625
87032,UNH,1995-07-20,5.53125
87033,UNH,1995-07-21,5.46875
87034,UNH,1995-07-24,5.578125
87035,UNH,1995-07-25,5.71875
87036,UNH,1995-07-26,5.71875
87037,UNH,1995-07-27,5.71875
87038,UNH,1995-07-28,5.625
87039,UNH,1995-07-31,5.625
87040,UNH,1995-08-01,5.65625
87041,UNH,1995-08-02,5.625
87042,UNH,1995-08-03,5.296875
87043,UNH,1995-08-04,5.125
87044,UNH,1995-08-07,5.21875
87045,UNH,1995-08-08,5.15625
87046,UNH,1995-08-09,5.15625
87047,UNH,1995-08-10,5.15625
87048,UNH,1995-08-11,5.1875
87049,UNH,1995-08-14,5.1875
87050,UNH,1995-08-15,5.21875
87051,UNH,1995-08-16,5.359375
87052,UNH,1995-08-17,5.4375
87053,UNH,1995-08-18,5.484375
87054,UNH,1995-08-21,5.453125
87055,UNH,1995-08-22,5.390625
87056,UNH,1995-08-23,5.265625
87057,UNH,1995-08-24,5.21875
87058,UNH,1995-08-25,5.234375
87059,UNH,1995-08-28,5.25
87060,UNH,1995-08-29,5.28125
87061,UNH,1995-08-30,5.296875
87062,UNH,1995-08-31,5.28125
87063,UNH,1995-09-01,5.234375
87064,UNH,1995-09-05,5.4375
87065,UNH,1995-09-06,5.515625
87066,UNH,1995-09-07,5.5
87067,UNH,1995-09-08,5.75
87068,UNH,1995-09-11,5.671875
87069,UNH,1995-09-12,5.6875
87070,UNH,1995-09-13,5.71875
87071,UNH,1995-09-14,5.703125
87072,UNH,1995-09-15,5.78125
87073,UNH,1995-09-18,5.84375
87074,UNH,1995-09-19,5.921875
87075,UNH,1995-09-20,5.953125
87076,UNH,1995-09-21,6.046875
87077,UNH,1995-09-22,6.0
87078,UNH,1995-09-25,5.9375
87079,UNH,1995-09-26,5.9375
87080,UNH,1995-09-27,5.875
87081,UNH,1995-09-28,6.015625
87082,UNH,1995-09-29,6.109375
87083,UNH,1995-10-02,6.1875
87084,UNH,1995-10-03,6.15625
87085,UNH,1995-10-04,6.09375
87086,UNH,1995-10-05,6.203125
87087,UNH,1995-10-06,6.125
87088,UNH,1995-10-09,6.140625
87089,UNH,1995-10-10,6.078125
87090,UNH,1995-10-11,5.984375
87091,UNH,1995-10-12,6.078125
87092,UNH,1995-10-13,6.09375
87093,UNH,1995-10-16,6.109375
87094,UNH,1995-10-17,6.171875
87095,UNH,1995-10-18,6.28125
87096,UNH,1995-10-19,6.234375
87097,UNH,1995-10-20,6.203125
87098,UNH,1995-10-23,6.359375
87099,UNH,1995-10-24,6.8125
87100,UNH,1995-10-25,6.71875
87101,UNH,1995-10-26,6.78125
87102,UNH,1995-10-27,6.640625
87103,UNH,1995-10-30,6.734375
87104,UNH,1995-10-31,6.640625
87105,UNH,1995-11-01,6.796875
87106,UNH,1995-11-02,7.1875
87107,UNH,1995-11-03,7.28125
87108,UNH,1995-11-06,7.1875
87109,UNH,1995-11-07,7.1875
87110,UNH,1995-11-08,7.1875
87111,UNH,1995-11-09,7.171875
87112,UNH,1995-11-10,7.125
87113,UNH,1995-11-13,7.28125
87114,UNH,1995-11-14,7.265625
87115,UNH,1995-11-15,7.203125
87116,UNH,1995-11-16,7.203125
87117,UNH,1995-11-17,7.296875
87118,UNH,1995-11-20,6.921875
87119,UNH,1995-11-21,7.140625
87120,UNH,1995-11-22,7.28125
87121,UNH,1995-11-24,7.234375
87122,UNH,1995-11-27,7.3125
87123,UNH,1995-11-28,7.53125
87124,UNH,1995-11-29,7.484375
87125,UNH,1995-11-30,7.859375
87126,UNH,1995-12-01,7.65625
87127,UNH,1995-12-04,7.5625
87128,UNH,1995-12-05,7.71875
87129,UNH,1995-12-06,7.828125
87130,UNH,1995-12-07,7.796875
87131,UNH,1995-12-08,7.703125
87132,UNH,1995-12-11,7.890625
87133,UNH,1995-12-12,7.890625
87134,UNH,1995-12-13,7.921875
87135,UNH,1995-12-14,7.875
87136,UNH,1995-12-15,8.125
87137,UNH,1995-12-18,7.78125
87138,UNH,1995-12-19,7.546875
87139,UNH,1995-12-20,7.484375
87140,UNH,1995-12-21,7.75
87141,UNH,1995-12-22,7.859375
87142,UNH,1995-12-26,7.84375
87143,UNH,1995-12-27,8.078125
87144,UNH,1995-12-28,8.171875
87145,UNH,1995-12-29,8.171875
87146,UNH,1996-01-02,8.078125
87147,UNH,1996-01-03,8.109375
87148,UNH,1996-01-04,8.1875
87149,UNH,1996-01-05,7.859375
87150,UNH,1996-01-08,7.703125
87151,UNH,1996-01-09,7.265625
87152,UNH,1996-01-10,7.25
87153,UNH,1996-01-11,7.265625
87154,UNH,1996-01-12,7.09375
87155,UNH,1996-01-15,7.28125
87156,UNH,1996-01-16,7.40625
87157,UNH,1996-01-17,7.453125
87158,UNH,1996-01-18,7.578125
87159,UNH,1996-01-19,7.390625
87160,UNH,1996-01-22,7.25
87161,UNH,1996-01-23,7.203125
87162,UNH,1996-01-24,7.578125
87163,UNH,1996-01-25,7.625
87164,UNH,1996-01-26,7.75
87165,UNH,1996-01-29,7.734375
87166,UNH,1996-01-30,7.734375
87167,UNH,1996-01-31,7.84375
87168,UNH,1996-02-01,7.890625
87169,UNH,1996-02-02,7.9375
87170,UNH,1996-02-05,7.84375
87171,UNH,1996-02-06,7.8125
87172,UNH,1996-02-07,7.828125
87173,UNH,1996-02-08,8.078125
87174,UNH,1996-02-09,8.0625
87175,UNH,1996-02-12,8.390625
87176,UNH,1996-02-13,8.421875
87177,UNH,1996-02-14,8.375
87178,UNH,1996-02-15,8.375
87179,UNH,1996-02-16,8.125
87180,UNH,1996-02-20,8.015625
87181,UNH,1996-02-21,8.03125
87182,UNH,1996-02-22,8.125
87183,UNH,1996-02-23,8.140625
87184,UNH,1996-02-26,8.0625
87185,UNH,1996-02-27,8.109375
87186,UNH,1996-02-28,7.921875
87187,UNH,1996-02-29,8.140625
87188,UNH,1996-03-01,8.359375
87189,UNH,1996-03-04,8.296875
87190,UNH,1996-03-05,8.234375
87191,UNH,1996-03-06,8.125
87192,UNH,1996-03-07,8.15625
87193,UNH,1996-03-08,7.8125
87194,UNH,1996-03-11,7.9375
87195,UNH,1996-03-12,7.859375
87196,UNH,1996-03-13,7.833983898162842
87197,UNH,1996-03-14,7.828125
87198,UNH,1996-03-15,7.734375
87199,UNH,1996-03-18,7.765625
87200,UNH,1996-03-19,7.859375
87201,UNH,1996-03-20,7.734375
87202,UNH,1996-03-21,7.796875
87203,UNH,1996-03-22,7.703125
87204,UNH,1996-03-25,7.6875
87205,UNH,1996-03-26,7.59375
87206,UNH,1996-03-27,7.703125
87207,UNH,1996-03-28,7.59375
87208,UNH,1996-03-29,7.6875
87209,UNH,1996-04-01,8.015625
87210,UNH,1996-04-02,7.984375
87211,UNH,1996-04-03,7.9375
87212,UNH,1996-04-04,7.8125
87213,UNH,1996-04-08,7.625
87214,UNH,1996-04-09,7.609375
87215,UNH,1996-04-10,7.296875
87216,UNH,1996-04-11,7.515625
87217,UNH,1996-04-12,7.578125
87218,UNH,1996-04-15,7.703125
87219,UNH,1996-04-16,7.828125
87220,UNH,1996-04-17,7.609375
87221,UNH,1996-04-18,7.5
87222,UNH,1996-04-19,7.5
87223,UNH,1996-04-22,7.234375
87224,UNH,1996-04-23,7.328125
87225,UNH,1996-04-24,7.28125
87226,UNH,1996-04-25,7.34375
87227,UNH,1996-04-26,7.296875
87228,UNH,1996-04-29,7.265625
87229,UNH,1996-04-30,7.3125
87230,UNH,1996-05-01,7.203125
87231,UNH,1996-05-02,7.109375
87232,UNH,1996-05-03,7.109375
87233,UNH,1996-05-06,7.015625
87234,UNH,1996-05-07,6.796875
87235,UNH,1996-05-08,6.78125
87236,UNH,1996-05-09,6.828125
87237,UNH,1996-05-10,6.671875
87238,UNH,1996-05-13,6.78125
87239,UNH,1996-05-14,6.75
87240,UNH,1996-05-15,6.875
87241,UNH,1996-05-16,6.90625
87242,UNH,1996-05-17,6.90625
87243,UNH,1996-05-20,6.828125
87244,UNH,1996-05-21,6.65625
87245,UNH,1996-05-22,6.71875
87246,UNH,1996-05-23,6.609375
87247,UNH,1996-05-24,6.640625
87248,UNH,1996-05-28,6.5625
87249,UNH,1996-05-29,6.484375
87250,UNH,1996-05-30,6.703125
87251,UNH,1996-05-31,6.859375
87252,UNH,1996-06-03,6.953125
87253,UNH,1996-06-04,6.640625
87254,UNH,1996-06-05,6.84375
87255,UNH,1996-06-06,6.875
87256,UNH,1996-06-07,6.59375
87257,UNH,1996-06-10,6.359375
87258,UNH,1996-06-11,6.3125
87259,UNH,1996-06-12,6.578125
87260,UNH,1996-06-13,6.5625
87261,UNH,1996-06-14,6.53125
87262,UNH,1996-06-17,6.53125
87263,UNH,1996-06-18,6.5625
87264,UNH,1996-06-19,6.359375
87265,UNH,1996-06-20,6.03125
87266,UNH,1996-06-21,6.09375
87267,UNH,1996-06-24,6.03125
87268,UNH,1996-06-25,6.09375
87269,UNH,1996-06-26,6.1875
87270,UNH,1996-06-27,6.296875
87271,UNH,1996-06-28,6.3125
87272,UNH,1996-07-01,6.375
87273,UNH,1996-07-02,6.234375
87274,UNH,1996-07-03,6.1875
87275,UNH,1996-07-05,6.0625
87276,UNH,1996-07-08,6.015625
87277,UNH,1996-07-09,5.703125
87278,UNH,1996-07-10,5.53125
87279,UNH,1996-07-11,3.875
87280,UNH,1996-07-12,4.140625
87281,UNH,1996-07-15,4.078125
87282,UNH,1996-07-16,4.015625
87283,UNH,1996-07-17,4.15625
87284,UNH,1996-07-18,4.28125
87285,UNH,1996-07-19,4.265625
87286,UNH,1996-07-22,4.328125
87287,UNH,1996-07-23,4.1875
87288,UNH,1996-07-24,4.046875
87289,UNH,1996-07-25,4.0625
87290,UNH,1996-07-26,4.1875
87291,UNH,1996-07-29,4.1875
87292,UNH,1996-07-30,4.21875
87293,UNH,1996-07-31,4.21875
87294,UNH,1996-08-01,4.3125
87295,UNH,1996-08-02,4.390625
87296,UNH,1996-08-05,4.546875
87297,UNH,1996-08-06,4.703125
87298,UNH,1996-08-07,4.78125
87299,UNH,1996-08-08,4.90625
87300,UNH,1996-08-09,4.953125
87301,UNH,1996-08-12,4.828125
87302,UNH,1996-08-13,4.671875
87303,UNH,1996-08-14,4.71875
87304,UNH,1996-08-15,4.78125
87305,UNH,1996-08-16,4.859375
87306,UNH,1996-08-19,4.90625
87307,UNH,1996-08-20,4.828125
87308,UNH,1996-08-21,4.875
87309,UNH,1996-08-22,5.03125
87310,UNH,1996-08-23,4.984375
87311,UNH,1996-08-26,4.90625
87312,UNH,1996-08-27,4.984375
87313,UNH,1996-08-28,4.96875
87314,UNH,1996-08-29,4.859375
87315,UNH,1996-08-30,4.828125
87316,UNH,1996-09-03,4.828125
87317,UNH,1996-09-04,5.0625
87318,UNH,1996-09-05,4.953125
87319,UNH,1996-09-06,4.84375
87320,UNH,1996-09-09,4.875
87321,UNH,1996-09-10,4.828125
87322,UNH,1996-09-11,5.015625
87323,UNH,1996-09-12,5.15625
87324,UNH,1996-09-13,5.296875
87325,UNH,1996-09-16,5.375
87326,UNH,1996-09-17,5.34375
87327,UNH,1996-09-18,5.359375
87328,UNH,1996-09-19,5.296875
87329,UNH,1996-09-20,5.3125
87330,UNH,1996-09-23,5.28125
87331,UNH,1996-09-24,5.203125
87332,UNH,1996-09-25,5.15625
87333,UNH,1996-09-26,5.171875
87334,UNH,1996-09-27,5.125
87335,UNH,1996-09-30,5.203125
87336,UNH,1996-10-01,5.09375
87337,UNH,1996-10-02,5.125
87338,UNH,1996-10-03,5.171875
87339,UNH,1996-10-04,5.109375
87340,UNH,1996-10-07,5.046875
87341,UNH,1996-10-08,4.953125
87342,UNH,1996-10-09,4.921875
87343,UNH,1996-10-10,4.875
87344,UNH,1996-10-11,4.84375
87345,UNH,1996-10-14,4.890625
87346,UNH,1996-10-15,4.90625
87347,UNH,1996-10-16,4.890625
87348,UNH,1996-10-17,4.9375
87349,UNH,1996-10-18,4.984375
87350,UNH,1996-10-21,4.8125
87351,UNH,1996-10-22,4.578125
87352,UNH,1996-10-23,4.53125
87353,UNH,1996-10-24,4.4375
87354,UNH,1996-10-25,4.5
87355,UNH,1996-10-28,4.53125
87356,UNH,1996-10-29,4.671875
87357,UNH,1996-10-30,4.6875
87358,UNH,1996-10-31,4.71875
87359,UNH,1996-11-01,4.75
87360,UNH,1996-11-04,4.65625
87361,UNH,1996-11-05,4.640625
87362,UNH,1996-11-06,5.015625
87363,UNH,1996-11-07,5.546875
87364,UNH,1996-11-08,5.4375
87365,UNH,1996-11-11,5.5
87366,UNH,1996-11-12,5.46875
87367,UNH,1996-11-13,5.546875
87368,UNH,1996-11-14,5.421875
87369,UNH,1996-11-15,5.4375
87370,UNH,1996-11-18,5.484375
87371,UNH,1996-11-19,5.3125
87372,UNH,1996-11-20,5.3125
87373,UNH,1996-11-21,5.265625
87374,UNH,1996-11-22,5.5
87375,UNH,1996-11-25,5.640625
87376,UNH,1996-11-26,5.484375
87377,UNH,1996-11-27,5.375
87378,UNH,1996-11-29,5.390625
87379,UNH,1996-12-02,5.390625
87380,UNH,1996-12-03,5.453125
87381,UNH,1996-12-04,5.59375
87382,UNH,1996-12-05,5.84375
87383,UNH,1996-12-06,5.921875
87384,UNH,1996-12-09,5.9375
87385,UNH,1996-12-10,5.953125
87386,UNH,1996-12-11,5.875
87387,UNH,1996-12-12,5.796875
87388,UNH,1996-12-13,5.59375
87389,UNH,1996-12-16,5.875
87390,UNH,1996-12-17,5.78125
87391,UNH,1996-12-18,5.875
87392,UNH,1996-12-19,5.875
87393,UNH,1996-12-20,5.859375
87394,UNH,1996-12-23,5.796875
87395,UNH,1996-12-24,5.828125
87396,UNH,1996-12-26,5.8125
87397,UNH,1996-12-27,5.734375
87398,UNH,1996-12-30,5.640625
87399,UNH,1996-12-31,5.625
87400,UNH,1997-01-02,5.65625
87401,UNH,1997-01-03,5.8125
87402,UNH,1997-01-06,5.828125
87403,UNH,1997-01-07,5.84375
87404,UNH,1997-01-08,5.71875
87405,UNH,1997-01-09,5.6875
87406,UNH,1997-01-10,5.75
87407,UNH,1997-01-13,5.546875
87408,UNH,1997-01-14,5.453125
87409,UNH,1997-01-15,5.53125
87410,UNH,1997-01-16,5.5625
87411,UNH,1997-01-17,5.40625
87412,UNH,1997-01-20,5.4375
87413,UNH,1997-01-21,5.65625
87414,UNH,1997-01-22,5.53125
87415,UNH,1997-01-23,5.703125
87416,UNH,1997-01-24,5.921875
87417,UNH,1997-01-27,5.765625
87418,UNH,1997-01-28,5.796875
87419,UNH,1997-01-29,5.8125
87420,UNH,1997-01-30,5.828125
87421,UNH,1997-01-31,6.09375
87422,UNH,1997-02-03,6.109375
87423,UNH,1997-02-04,5.921875
87424,UNH,1997-02-05,5.734375
87425,UNH,1997-02-06,5.703125
87426,UNH,1997-02-07,5.84375
87427,UNH,1997-02-10,5.984375
87428,UNH,1997-02-11,5.859375
87429,UNH,1997-02-12,6.078125
87430,UNH,1997-02-13,6.328125
87431,UNH,1997-02-14,6.796875
87432,UNH,1997-02-18,6.640625
87433,UNH,1997-02-19,6.421875
87434,UNH,1997-02-20,6.46875
87435,UNH,1997-02-21,6.40625
87436,UNH,1997-02-24,6.375
87437,UNH,1997-02-25,6.421875
87438,UNH,1997-02-26,6.359375
87439,UNH,1997-02-27,6.28125
87440,UNH,1997-02-28,6.25
87441,UNH,1997-03-03,6.421875
87442,UNH,1997-03-04,6.4375
87443,UNH,1997-03-05,6.578125
87444,UNH,1997-03-06,6.46875
87445,UNH,1997-03-07,6.71875
87446,UNH,1997-03-10,6.734375
87447,UNH,1997-03-11,6.890625
87448,UNH,1997-03-12,6.859375
87449,UNH,1997-03-13,6.75
87450,UNH,1997-03-14,6.75
87451,UNH,1997-03-17,6.75
87452,UNH,1997-03-18,6.578125
87453,UNH,1997-03-19,6.390625
87454,UNH,1997-03-20,6.484375
87455,UNH,1997-03-21,6.390625
87456,UNH,1997-03-24,6.734375
87457,UNH,1997-03-25,6.5
87458,UNH,1997-03-26,6.515625
87459,UNH,1997-03-27,6.3125
87460,UNH,1997-03-31,5.953125
87461,UNH,1997-04-01,6.09375
87462,UNH,1997-04-02,6.234375
87463,UNH,1997-04-03,6.0625
87464,UNH,1997-04-04,6.265625
87465,UNH,1997-04-07,6.3125
87466,UNH,1997-04-08,6.28125
87467,UNH,1997-04-09,6.390625
87468,UNH,1997-04-10,6.5625
87469,UNH,1997-04-11,6.3125
87470,UNH,1997-04-14,6.25
87471,UNH,1997-04-15,6.210937976837158
87472,UNH,1997-04-16,6.1875
87473,UNH,1997-04-17,6.296875
87474,UNH,1997-04-18,5.890625
87475,UNH,1997-04-21,5.78125
87476,UNH,1997-04-22,5.625
87477,UNH,1997-04-23,5.578125
87478,UNH,1997-04-24,5.5
87479,UNH,1997-04-25,5.5625
87480,UNH,1997-04-28,5.59375
87481,UNH,1997-04-29,5.875
87482,UNH,1997-04-30,6.078125
87483,UNH,1997-05-01,5.953125
87484,UNH,1997-05-02,6.109375
87485,UNH,1997-05-05,6.125
87486,UNH,1997-05-06,6.125
87487,UNH,1997-05-07,6.3125
87488,UNH,1997-05-08,6.390625
87489,UNH,1997-05-09,6.328125
87490,UNH,1997-05-12,6.484375
87491,UNH,1997-05-13,6.5
87492,UNH,1997-05-14,6.453125
87493,UNH,1997-05-15,6.34375
87494,UNH,1997-05-16,6.359375
87495,UNH,1997-05-19,6.421875
87496,UNH,1997-05-20,6.5
87497,UNH,1997-05-21,6.46875
87498,UNH,1997-05-22,6.40625
87499,UNH,1997-05-23,6.46875
87500,UNH,1997-05-27,6.609375
87501,UNH,1997-05-28,6.625
87502,UNH,1997-05-29,6.65625
87503,UNH,1997-05-30,7.0625
87504,UNH,1997-06-02,6.890625
87505,UNH,1997-06-03,6.78125
87506,UNH,1997-06-04,6.796875
87507,UNH,1997-06-05,6.75
87508,UNH,1997-06-06,6.828125
87509,UNH,1997-06-09,6.96875
87510,UNH,1997-06-10,7.0
87511,UNH,1997-06-11,6.96875
87512,UNH,1997-06-12,7.015625
87513,UNH,1997-06-13,7.046875
87514,UNH,1997-06-16,6.765625
87515,UNH,1997-06-17,6.6875
87516,UNH,1997-06-18,6.515625
87517,UNH,1997-06-19,6.71875
87518,UNH,1997-06-20,6.859375
87519,UNH,1997-06-23,6.78125
87520,UNH,1997-06-24,6.765625
87521,UNH,1997-06-25,6.828125
87522,UNH,1997-06-26,6.765625
87523,UNH,1997-06-27,6.5625
87524,UNH,1997-06-30,6.5
87525,UNH,1997-07-01,6.53125
87526,UNH,1997-07-02,6.5625
87527,UNH,1997-07-03,6.625
87528,UNH,1997-07-07,6.640625
87529,UNH,1997-07-08,6.5625
87530,UNH,1997-07-09,6.351562976837158
87531,UNH,1997-07-10,6.382812976837158
87532,UNH,1997-07-11,6.46875
87533,UNH,1997-07-14,6.351562976837158
87534,UNH,1997-07-15,6.5625
87535,UNH,1997-07-16,6.742187976837158
87536,UNH,1997-07-17,6.71875
87537,UNH,1997-07-18,6.625
87538,UNH,1997-07-21,6.671875
87539,UNH,1997-07-22,6.625
87540,UNH,1997-07-23,6.851562976837158
87541,UNH,1997-07-24,7.078125
87542,UNH,1997-07-25,6.953125
87543,UNH,1997-07-28,6.859375
87544,UNH,1997-07-29,6.953125
87545,UNH,1997-07-30,7.085937976837158
87546,UNH,1997-07-31,7.125
87547,UNH,1997-08-01,7.0625
87548,UNH,1997-08-04,7.5
87549,UNH,1997-08-05,7.164062976837158
87550,UNH,1997-08-06,7.257812976837158
87551,UNH,1997-08-07,6.34375
87552,UNH,1997-08-08,6.46875
87553,UNH,1997-08-11,6.21875
87554,UNH,1997-08-12,6.125
87555,UNH,1997-08-13,6.03125
87556,UNH,1997-08-14,6.179687976837158
87557,UNH,1997-08-15,6.242187976837158
87558,UNH,1997-08-18,6.234375
87559,UNH,1997-08-19,6.335937976837158
87560,UNH,1997-08-20,6.273437976837158
87561,UNH,1997-08-21,6.179687976837158
87562,UNH,1997-08-22,6.210937976837158
87563,UNH,1997-08-25,6.125
87564,UNH,1997-08-26,6.140625
87565,UNH,1997-08-27,6.09375
87566,UNH,1997-08-28,6.0625
87567,UNH,1997-08-29,6.078125
87568,UNH,1997-09-02,6.257812976837158
87569,UNH,1997-09-03,6.34375
87570,UNH,1997-09-04,6.40625
87571,UNH,1997-09-05,6.625
87572,UNH,1997-09-08,6.523437976837158
87573,UNH,1997-09-09,6.617187976837158
87574,UNH,1997-09-10,6.601562976837158
87575,UNH,1997-09-11,6.5625
87576,UNH,1997-09-12,6.703125
87577,UNH,1997-09-15,6.679687976837158
87578,UNH,1997-09-16,6.710937976837158
87579,UNH,1997-09-17,6.703125
87580,UNH,1997-09-18,6.757812976837158
87581,UNH,1997-09-19,6.742187976837158
87582,UNH,1997-09-22,6.757812976837158
87583,UNH,1997-09-23,6.5625
87584,UNH,1997-09-24,6.421875
87585,UNH,1997-09-25,6.328125
87586,UNH,1997-09-26,6.242187976837158
87587,UNH,1997-09-29,6.117187976837158
87588,UNH,1997-09-30,6.25
87589,UNH,1997-10-01,6.390625
87590,UNH,1997-10-02,6.09375
87591,UNH,1997-10-03,6.0625
87592,UNH,1997-10-06,6.023437976837158
87593,UNH,1997-10-07,6.273437976837158
87594,UNH,1997-10-08,6.671875
87595,UNH,1997-10-09,6.570312976837158
87596,UNH,1997-10-10,6.476562976837158
87597,UNH,1997-10-13,6.515625
87598,UNH,1997-10-14,6.492187976837158
87599,UNH,1997-10-15,6.414062976837158
87600,UNH,1997-10-16,6.460937976837158
87601,UNH,1997-10-17,6.484375
87602,UNH,1997-10-20,6.59375
87603,UNH,1997-10-21,6.601562976837158
87604,UNH,1997-10-22,6.671875
87605,UNH,1997-10-23,6.523437976837158
87606,UNH,1997-10-24,6.453125
87607,UNH,1997-10-27,5.382812976837158
87608,UNH,1997-10-28,5.9375
87609,UNH,1997-10-29,5.945312976837158
87610,UNH,1997-10-30,5.859375
87611,UNH,1997-10-31,5.789062976837158
87612,UNH,1997-11-03,5.867187976837158
87613,UNH,1997-11-04,6.070312976837158
87614,UNH,1997-11-05,6.273437976837158
87615,UNH,1997-11-06,6.671875
87616,UNH,1997-11-07,6.625
87617,UNH,1997-11-10,6.59375
87618,UNH,1997-11-11,6.578125
87619,UNH,1997-11-12,6.515625
87620,UNH,1997-11-13,6.601562976837158
87621,UNH,1997-11-14,6.65625
87622,UNH,1997-11-17,6.726562976837158
87623,UNH,1997-11-18,6.570312976837158
87624,UNH,1997-11-19,6.640625
87625,UNH,1997-11-20,6.726562976837158
87626,UNH,1997-11-21,6.648437976837158
87627,UNH,1997-11-24,6.5625
87628,UNH,1997-11-25,6.375
87629,UNH,1997-11-26,6.460937976837158
87630,UNH,1997-11-28,6.507812976837158
87631,UNH,1997-12-01,6.570312976837158
87632,UNH,1997-12-02,6.609375
87633,UNH,1997-12-03,6.53125
87634,UNH,1997-12-04,6.4375
87635,UNH,1997-12-05,6.492187976837158
87636,UNH,1997-12-08,6.554687976837158
87637,UNH,1997-12-09,6.460937976837158
87638,UNH,1997-12-10,6.320312976837158
87639,UNH,1997-12-11,6.28125
87640,UNH,1997-12-12,6.148437976837158
87641,UNH,1997-12-15,6.171875
87642,UNH,1997-12-16,6.234375
87643,UNH,1997-12-17,6.203125
87644,UNH,1997-12-18,5.929687976837158
87645,UNH,1997-12-19,5.945312976837158
87646,UNH,1997-12-22,5.882812976837158
87647,UNH,1997-12-23,5.804687976837158
87648,UNH,1997-12-24,5.875
87649,UNH,1997-12-26,5.929687976837158
87650,UNH,1997-12-29,6.023437976837158
87651,UNH,1997-12-30,6.148437976837158
87652,UNH,1997-12-31,6.210937976837158
87653,UNH,1998-01-02,6.210937976837158
87654,UNH,1998-01-05,6.203125
87655,UNH,1998-01-06,6.234375
87656,UNH,1998-01-07,6.289062976837158
87657,UNH,1998-01-08,6.3125
87658,UNH,1998-01-09,6.1875
87659,UNH,1998-01-12,6.078125
87660,UNH,1998-01-13,6.0
87661,UNH,1998-01-14,6.109375
87662,UNH,1998-01-15,5.875
87663,UNH,1998-01-16,6.015625
87664,UNH,1998-01-20,5.992187976837158
87665,UNH,1998-01-21,5.992187976837158
87666,UNH,1998-01-22,6.0
87667,UNH,1998-01-23,5.914062976837158
87668,UNH,1998-01-26,5.851562976837158
87669,UNH,1998-01-27,6.0
87670,UNH,1998-01-28,6.09375
87671,UNH,1998-01-29,6.1875
87672,UNH,1998-01-30,6.40625
87673,UNH,1998-02-02,6.546875
87674,UNH,1998-02-03,6.515625
87675,UNH,1998-02-04,6.554687976837158
87676,UNH,1998-02-05,6.523437976837158
87677,UNH,1998-02-06,6.53125
87678,UNH,1998-02-09,6.773437976837158
87679,UNH,1998-02-10,6.796875
87680,UNH,1998-02-11,6.710937976837158
87681,UNH,1998-02-12,7.0
87682,UNH,1998-02-13,7.273437976837158
87683,UNH,1998-02-17,7.101562976837158
87684,UNH,1998-02-18,7.304687976837158
87685,UNH,1998-02-19,7.328125
87686,UNH,1998-02-20,7.328125
87687,UNH,1998-02-23,7.453125
87688,UNH,1998-02-24,7.453125
87689,UNH,1998-02-25,7.5625
87690,UNH,1998-02-26,7.609375
87691,UNH,1998-02-27,7.585937976837158
87692,UNH,1998-03-02,7.648437976837158
87693,UNH,1998-03-03,7.84375
87694,UNH,1998-03-04,8.03125
87695,UNH,1998-03-05,7.921875
87696,UNH,1998-03-06,8.0
87697,UNH,1998-03-09,8.070313453674316
87698,UNH,1998-03-10,8.265625
87699,UNH,1998-03-11,8.21875
87700,UNH,1998-03-12,8.351563453674316
87701,UNH,1998-03-13,8.195313453674316
87702,UNH,1998-03-16,8.148438453674316
87703,UNH,1998-03-17,8.125
87704,UNH,1998-03-18,8.195313453674316
87705,UNH,1998-03-19,8.101563453674316
87706,UNH,1998-03-20,8.015625
87707,UNH,1998-03-23,8.085938453674316
87708,UNH,1998-03-24,8.289063453674316
87709,UNH,1998-03-25,8.328125
87710,UNH,1998-03-26,8.34375
87711,UNH,1998-03-27,8.234375
87712,UNH,1998-03-30,8.140625
87713,UNH,1998-03-31,8.09375
87714,UNH,1998-04-01,8.070313453674316
87715,UNH,1998-04-02,8.578125
87716,UNH,1998-04-03,8.71875
87717,UNH,1998-04-06,8.578125
87718,UNH,1998-04-07,8.515625
87719,UNH,1998-04-08,8.585938453674316
87720,UNH,1998-04-09,8.757813453674316
87721,UNH,1998-04-13,8.742188453674316
87722,UNH,1998-04-14,9.0625
87723,UNH,1998-04-15,8.835938453674316
87724,UNH,1998-04-16,8.734375
87725,UNH,1998-04-17,8.726563453674316
87726,UNH,1998-04-20,8.726563453674316
87727,UNH,1998-04-21,8.726563453674316
87728,UNH,1998-04-22,8.796875
87729,UNH,1998-04-23,8.460938453674316
87730,UNH,1998-04-24,8.359375
87731,UNH,1998-04-27,8.070313453674316
87732,UNH,1998-04-28,8.21875
87733,UNH,1998-04-29,8.34375
87734,UNH,1998-04-30,8.78125
87735,UNH,1998-05-01,8.703125
87736,UNH,1998-05-04,8.710938453674316
87737,UNH,1998-05-05,8.78125
87738,UNH,1998-05-06,8.75
87739,UNH,1998-05-07,8.796875
87740,UNH,1998-05-08,9.078125
87741,UNH,1998-05-11,9.007813453674316
87742,UNH,1998-05-12,8.976563453674316
87743,UNH,1998-05-13,9.046875
87744,UNH,1998-05-14,9.09375
87745,UNH,1998-05-15,8.789063453674316
87746,UNH,1998-05-18,8.65625
87747,UNH,1998-05-19,8.390625
87748,UNH,1998-05-20,8.242188453674316
87749,UNH,1998-05-21,8.5
87750,UNH,1998-05-22,8.289063453674316
87751,UNH,1998-05-26,8.125
87752,UNH,1998-05-27,8.015625
87753,UNH,1998-05-28,7.8125
87754,UNH,1998-05-29,8.0
87755,UNH,1998-06-01,7.90625
87756,UNH,1998-06-02,7.773437976837158
87757,UNH,1998-06-03,7.8125
87758,UNH,1998-06-04,7.78125
87759,UNH,1998-06-05,7.859375
87760,UNH,1998-06-08,7.859375
87761,UNH,1998-06-09,7.953125
87762,UNH,1998-06-10,7.992187976837158
87763,UNH,1998-06-11,7.976562976837158
87764,UNH,1998-06-12,7.984375
87765,UNH,1998-06-15,7.84375
87766,UNH,1998-06-16,7.742187976837158
87767,UNH,1998-06-17,7.867187976837158
87768,UNH,1998-06-18,8.007813453674316
87769,UNH,1998-06-19,7.921875
87770,UNH,1998-06-22,7.804687976837158
87771,UNH,1998-06-23,7.75
87772,UNH,1998-06-24,7.960937976837158
87773,UNH,1998-06-25,8.007813453674316
87774,UNH,1998-06-26,8.15625
87775,UNH,1998-06-29,8.226563453674316
87776,UNH,1998-06-30,7.960937976837158
87777,UNH,1998-07-01,8.210938453674316
87778,UNH,1998-07-02,8.132813453674316
87779,UNH,1998-07-06,8.125
87780,UNH,1998-07-07,8.117188453674316
87781,UNH,1998-07-08,8.125
87782,UNH,1998-07-09,8.054688453674316
87783,UNH,1998-07-10,7.945312976837158
87784,UNH,1998-07-13,7.84375
87785,UNH,1998-07-14,7.804687976837158
87786,UNH,1998-07-15,7.6875
87787,UNH,1998-07-16,7.6875
87788,UNH,1998-07-17,7.765625
87789,UNH,1998-07-20,7.664062976837158
87790,UNH,1998-07-21,7.484375
87791,UNH,1998-07-22,7.289062976837158
87792,UNH,1998-07-23,7.070312976837158
87793,UNH,1998-07-24,7.09375
87794,UNH,1998-07-27,7.0625
87795,UNH,1998-07-28,7.210937976837158
87796,UNH,1998-07-29,7.21875
87797,UNH,1998-07-30,6.9375
87798,UNH,1998-07-31,7.0625
87799,UNH,1998-08-03,6.898437976837158
87800,UNH,1998-08-04,6.570312976837158
87801,UNH,1998-08-05,6.609375
87802,UNH,1998-08-06,4.734375
87803,UNH,1998-08-07,4.539062976837158
87804,UNH,1998-08-10,4.171875
87805,UNH,1998-08-11,4.375
87806,UNH,1998-08-12,4.359375
87807,UNH,1998-08-13,4.007812976837158
87808,UNH,1998-08-14,3.914062976837158
87809,UNH,1998-08-17,3.992187976837158
87810,UNH,1998-08-18,4.03125
87811,UNH,1998-08-19,4.039062976837158
87812,UNH,1998-08-20,4.101562976837158
87813,UNH,1998-08-21,4.257812976837158
87814,UNH,1998-08-24,4.28125
87815,UNH,1998-08-25,4.398437976837158
87816,UNH,1998-08-26,4.40625
87817,UNH,1998-08-27,4.328125
87818,UNH,1998-08-28,4.460937976837158
87819,UNH,1998-08-31,4.515625
87820,UNH,1998-09-01,4.703125
87821,UNH,1998-09-02,4.59375
87822,UNH,1998-09-03,4.59375
87823,UNH,1998-09-04,4.5
87824,UNH,1998-09-08,4.640625
87825,UNH,1998-09-09,4.4375
87826,UNH,1998-09-10,4.453125
87827,UNH,1998-09-11,4.5
87828,UNH,1998-09-14,4.640625
87829,UNH,1998-09-15,4.703125
87830,UNH,1998-09-16,4.742187976837158
87831,UNH,1998-09-17,4.953125
87832,UNH,1998-09-18,5.15625
87833,UNH,1998-09-21,5.015625
87834,UNH,1998-09-22,5.023437976837158
87835,UNH,1998-09-23,5.203125
87836,UNH,1998-09-24,4.882812976837158
87837,UNH,1998-09-25,4.703125
87838,UNH,1998-09-28,4.742187976837158
87839,UNH,1998-09-29,4.570312976837158
87840,UNH,1998-09-30,4.375
87841,UNH,1998-10-01,4.171875
87842,UNH,1998-10-02,4.601562976837158
87843,UNH,1998-10-05,4.6875
87844,UNH,1998-10-06,4.75
87845,UNH,1998-10-07,4.75
87846,UNH,1998-10-08,4.398437976837158
87847,UNH,1998-10-09,4.640625
87848,UNH,1998-10-12,4.664062976837158
87849,UNH,1998-10-13,4.609375
87850,UNH,1998-10-14,4.6875
87851,UNH,1998-10-15,4.945312976837158
87852,UNH,1998-10-16,4.84375
87853,UNH,1998-10-19,4.960937976837158
87854,UNH,1998-10-20,4.710937976837158
87855,UNH,1998-10-21,4.695312976837158
87856,UNH,1998-10-22,4.609375
87857,UNH,1998-10-23,4.570312976837158
87858,UNH,1998-10-26,4.570312976837158
87859,UNH,1998-10-27,4.601562976837158
87860,UNH,1998-10-28,4.640625
87861,UNH,1998-10-29,5.140625
87862,UNH,1998-10-30,5.375
87863,UNH,1998-11-02,5.578125
87864,UNH,1998-11-03,5.6875
87865,UNH,1998-11-04,5.742187976837158
87866,UNH,1998-11-05,5.804687976837158
87867,UNH,1998-11-06,6.210937976837158
87868,UNH,1998-11-09,6.148437976837158
87869,UNH,1998-11-10,6.09375
87870,UNH,1998-11-11,5.851562976837158
87871,UNH,1998-11-12,5.734375
87872,UNH,1998-11-13,5.664062976837158
87873,UNH,1998-11-16,5.523437976837158
87874,UNH,1998-11-17,5.6875
87875,UNH,1998-11-18,5.953125
87876,UNH,1998-11-19,6.070312976837158
87877,UNH,1998-11-20,6.0
87878,UNH,1998-11-23,5.859375
87879,UNH,1998-11-24,5.867187976837158
87880,UNH,1998-11-25,5.742187976837158
87881,UNH,1998-11-27,5.8125
87882,UNH,1998-11-30,5.640625
87883,UNH,1998-12-01,5.617187976837158
87884,UNH,1998-12-02,6.0
87885,UNH,1998-12-03,5.71875
87886,UNH,1998-12-04,5.84375
87887,UNH,1998-12-07,5.992187976837158
87888,UNH,1998-12-08,6.023437976837158
87889,UNH,1998-12-09,5.414062976837158
87890,UNH,1998-12-10,5.375
87891,UNH,1998-12-11,5.65625
87892,UNH,1998-12-14,5.375
87893,UNH,1998-12-15,5.351562976837158
87894,UNH,1998-12-16,5.476562976837158
87895,UNH,1998-12-17,5.445312976837158
87896,UNH,1998-12-18,5.414062976837158
87897,UNH,1998-12-21,5.578125
87898,UNH,1998-12-22,5.46875
87899,UNH,1998-12-23,5.546875
87900,UNH,1998-12-24,5.578125
87901,UNH,1998-12-28,5.5625
87902,UNH,1998-12-29,5.5
87903,UNH,1998-12-30,5.570312976837158
87904,UNH,1998-12-31,5.382812976837158
87905,UNH,1999-01-04,5.664062976837158
87906,UNH,1999-01-05,5.757812976837158
87907,UNH,1999-01-06,6.0
87908,UNH,1999-01-07,5.898437976837158
87909,UNH,1999-01-08,5.6875
87910,UNH,1999-01-11,5.773437976837158
87911,UNH,1999-01-12,5.640625
87912,UNH,1999-01-13,5.367187976837158
87913,UNH,1999-01-14,5.335937976837158
87914,UNH,1999-01-15,5.648437976837158
87915,UNH,1999-01-19,5.515625
87916,UNH,1999-01-20,5.445312976837158
87917,UNH,1999-01-21,5.210937976837158
87918,UNH,1999-01-22,5.5
87919,UNH,1999-01-25,5.40625
87920,UNH,1999-01-26,5.164062976837158
87921,UNH,1999-01-27,5.335937976837158
87922,UNH,1999-01-28,5.5625
87923,UNH,1999-01-29,5.59375
87924,UNH,1999-02-01,5.9375
87925,UNH,1999-02-02,5.875
87926,UNH,1999-02-03,5.890625
87927,UNH,1999-02-04,5.75
87928,UNH,1999-02-05,5.65625
87929,UNH,1999-02-08,5.5625
87930,UNH,1999-02-09,5.25
87931,UNH,1999-02-10,5.3125
87932,UNH,1999-02-11,5.453125
87933,UNH,1999-02-12,5.570312976837158
87934,UNH,1999-02-16,5.9375
87935,UNH,1999-02-17,5.851562976837158
87936,UNH,1999-02-18,5.898437976837158
87937,UNH,1999-02-19,5.875
87938,UNH,1999-02-22,6.117187976837158
87939,UNH,1999-02-23,6.117187976837158
87940,UNH,1999-02-24,5.945312976837158
87941,UNH,1999-02-25,5.976562976837158
87942,UNH,1999-02-26,6.164062976837158
87943,UNH,1999-03-01,6.242187976837158
87944,UNH,1999-03-02,6.492187976837158
87945,UNH,1999-03-03,6.296875
87946,UNH,1999-03-04,6.25
87947,UNH,1999-03-05,6.445312976837158
87948,UNH,1999-03-08,6.46875
87949,UNH,1999-03-09,6.554687976837158
87950,UNH,1999-03-10,6.539062976837158
87951,UNH,1999-03-11,6.703125
87952,UNH,1999-03-12,6.570312976837158
87953,UNH,1999-03-15,6.734375
87954,UNH,1999-03-16,6.75
87955,UNH,1999-03-17,6.695312976837158
87956,UNH,1999-03-18,6.703125
87957,UNH,1999-03-19,6.703125
87958,UNH,1999-03-22,6.78125
87959,UNH,1999-03-23,6.617187976837158
87960,UNH,1999-03-24,6.570312976837158
87961,UNH,1999-03-25,6.59375
87962,UNH,1999-03-26,6.546875
87963,UNH,1999-03-29,6.46875
87964,UNH,1999-03-30,6.507812976837158
87965,UNH,1999-03-31,6.578125
87966,UNH,1999-04-01,6.59375
87967,UNH,1999-04-05,6.648437976837158
87968,UNH,1999-04-06,6.3125
87969,UNH,1999-04-07,6.335937976837158
87970,UNH,1999-04-08,5.585937976837158
87971,UNH,1999-04-09,5.921875
87972,UNH,1999-04-12,5.8125
87973,UNH,1999-04-13,5.75
87974,UNH,1999-04-14,5.945312976837158
87975,UNH,1999-04-15,6.085937976837158
87976,UNH,1999-04-16,6.257812976837158
87977,UNH,1999-04-19,6.382812976837158
87978,UNH,1999-04-20,6.773437976837158
87979,UNH,1999-04-21,6.75
87980,UNH,1999-04-22,6.734375
87981,UNH,1999-04-23,6.734375
87982,UNH,1999-04-26,6.796875
87983,UNH,1999-04-27,6.835937976837158
87984,UNH,1999-04-28,6.960937976837158
87985,UNH,1999-04-29,7.023437976837158
87986,UNH,1999-04-30,7.015625
87987,UNH,1999-05-03,7.179687976837158
87988,UNH,1999-05-04,7.4375
87989,UNH,1999-05-05,7.5625
87990,UNH,1999-05-06,7.296875
87991,UNH,1999-05-07,7.375
87992,UNH,1999-05-10,7.359375
87993,UNH,1999-05-11,7.507812976837158
87994,UNH,1999-05-12,7.5625
87995,UNH,1999-05-13,7.453125
87996,UNH,1999-05-14,7.15625
87997,UNH,1999-05-17,7.0625
87998,UNH,1999-05-18,7.125
87999,UNH,1999-05-19,7.484375
88000,UNH,1999-05-20,8.328125
88001,UNH,1999-05-21,7.875
88002,UNH,1999-05-24,7.492187976837158
88003,UNH,1999-05-25,7.5625
88004,UNH,1999-05-26,7.375
88005,UNH,1999-05-27,7.359375
88006,UNH,1999-05-28,7.289062976837158
88007,UNH,1999-06-01,7.265625
88008,UNH,1999-06-02,7.835937976837158
88009,UNH,1999-06-03,8.0
88010,UNH,1999-06-04,8.226563453674316
88011,UNH,1999-06-07,8.484375
88012,UNH,1999-06-08,8.273438453674316
88013,UNH,1999-06-09,8.054688453674316
88014,UNH,1999-06-10,8.28125
88015,UNH,1999-06-11,8.71875
88016,UNH,1999-06-14,8.6875
88017,UNH,1999-06-15,8.679688453674316
88018,UNH,1999-06-16,8.53125
88019,UNH,1999-06-17,8.40625
88020,UNH,1999-06-18,8.359375
88021,UNH,1999-06-21,8.226563453674316
88022,UNH,1999-06-22,8.0625
88023,UNH,1999-06-23,7.992187976837158
88024,UNH,1999-06-24,7.820312976837158
88025,UNH,1999-06-25,7.554687976837158
88026,UNH,1999-06-28,7.882812976837158
88027,UNH,1999-06-29,8.078125
88028,UNH,1999-06-30,7.828125
88029,UNH,1999-07-01,7.609375
88030,UNH,1999-07-02,7.695312976837158
88031,UNH,1999-07-06,7.8125
88032,UNH,1999-07-07,7.601562976837158
88033,UNH,1999-07-08,7.632812976837158
88034,UNH,1999-07-09,7.570312976837158
88035,UNH,1999-07-12,7.257812976837158
88036,UNH,1999-07-13,7.320312976837158
88037,UNH,1999-07-14,6.992187976837158
88038,UNH,1999-07-15,7.617187976837158
88039,UNH,1999-07-16,7.648437976837158
88040,UNH,1999-07-19,7.546875
88041,UNH,1999-07-20,7.828125
88042,UNH,1999-07-21,7.710937976837158
88043,UNH,1999-07-22,7.8125
88044,UNH,1999-07-23,7.78125
88045,UNH,1999-07-26,8.25
88046,UNH,1999-07-27,7.96875
88047,UNH,1999-07-28,8.007813453674316
88048,UNH,1999-07-29,7.773437976837158
88049,UNH,1999-07-30,7.625
88050,UNH,1999-08-02,7.734375
88051,UNH,1999-08-03,7.164062976837158
88052,UNH,1999-08-04,6.945312976837158
88053,UNH,1999-08-05,7.867187976837158
88054,UNH,1999-08-06,7.734375
88055,UNH,1999-08-09,7.546875
88056,UNH,1999-08-10,7.226562976837158
88057,UNH,1999-08-11,7.1875
88058,UNH,1999-08-12,7.546875
88059,UNH,1999-08-13,7.867187976837158
88060,UNH,1999-08-16,7.890625
88061,UNH,1999-08-17,7.9375
88062,UNH,1999-08-18,7.9375
88063,UNH,1999-08-19,7.828125
88064,UNH,1999-08-20,7.8125
88065,UNH,1999-08-23,7.890625
88066,UNH,1999-08-24,7.710937976837158
88067,UNH,1999-08-25,7.8125
88068,UNH,1999-08-26,7.726562976837158
88069,UNH,1999-08-27,7.734375
88070,UNH,1999-08-30,7.507812976837158
88071,UNH,1999-08-31,7.601562976837158
88072,UNH,1999-09-01,7.882812976837158
88073,UNH,1999-09-02,7.859375
88074,UNH,1999-09-03,7.992187976837158
88075,UNH,1999-09-07,8.0
88076,UNH,1999-09-08,7.9375
88077,UNH,1999-09-09,7.742187976837158
88078,UNH,1999-09-10,7.515625
88079,UNH,1999-09-13,7.585937976837158
88080,UNH,1999-09-14,7.703125
88081,UNH,1999-09-15,7.71875
88082,UNH,1999-09-16,7.710937976837158
88083,UNH,1999-09-17,7.617187976837158
88084,UNH,1999-09-20,7.25
88085,UNH,1999-09-21,7.265625
88086,UNH,1999-09-22,7.5
88087,UNH,1999-09-23,7.609375
88088,UNH,1999-09-24,7.3125
88089,UNH,1999-09-27,7.429687976837158
88090,UNH,1999-09-28,7.523437976837158
88091,UNH,1999-09-29,7.5625
88092,UNH,1999-09-30,6.085937976837158
88093,UNH,1999-10-01,5.71875
88094,UNH,1999-10-04,5.28125
88095,UNH,1999-10-05,5.367187976837158
88096,UNH,1999-10-06,5.375
88097,UNH,1999-10-07,5.351562976837158
88098,UNH,1999-10-08,5.28125
88099,UNH,1999-10-11,5.421875
88100,UNH,1999-10-12,5.140625
88101,UNH,1999-10-13,5.015625
88102,UNH,1999-10-14,5.3125
88103,UNH,1999-10-15,5.398437976837158
88104,UNH,1999-10-18,5.523437976837158
88105,UNH,1999-10-19,5.5
88106,UNH,1999-10-20,5.765625
88107,UNH,1999-10-21,6.023437976837158
88108,UNH,1999-10-22,6.070312976837158
88109,UNH,1999-10-25,6.117187976837158
88110,UNH,1999-10-26,6.125
88111,UNH,1999-10-27,6.15625
88112,UNH,1999-10-28,6.242187976837158
88113,UNH,1999-10-29,6.460937976837158
88114,UNH,1999-11-01,6.523437976837158
88115,UNH,1999-11-02,6.914062976837158
88116,UNH,1999-11-03,6.617187976837158
88117,UNH,1999-11-04,6.5
88118,UNH,1999-11-05,6.570312976837158
88119,UNH,1999-11-08,6.867187976837158
88120,UNH,1999-11-09,6.664062976837158
88121,UNH,1999-11-10,6.648437976837158
88122,UNH,1999-11-11,6.585937976837158
88123,UNH,1999-11-12,6.65625
88124,UNH,1999-11-15,6.820312976837158
88125,UNH,1999-11-16,6.882812976837158
88126,UNH,1999-11-17,7.046875
88127,UNH,1999-11-18,7.3125
88128,UNH,1999-11-19,6.960937976837158
88129,UNH,1999-11-22,6.875
88130,UNH,1999-11-23,6.960937976837158
88131,UNH,1999-11-24,6.617187976837158
88132,UNH,1999-11-26,6.476562976837158
88133,UNH,1999-11-29,6.289062976837158
88134,UNH,1999-11-30,6.492187976837158
88135,UNH,1999-12-01,6.601562976837158
88136,UNH,1999-12-02,6.820312976837158
88137,UNH,1999-12-03,6.757812976837158
88138,UNH,1999-12-06,6.757812976837158
88139,UNH,1999-12-07,6.554687976837158
88140,UNH,1999-12-08,6.570312976837158
88141,UNH,1999-12-09,6.3125
88142,UNH,1999-12-10,6.367187976837158
88143,UNH,1999-12-13,6.28125
88144,UNH,1999-12-14,6.5
88145,UNH,1999-12-15,6.609375
88146,UNH,1999-12-16,6.4375
88147,UNH,1999-12-17,6.34375
88148,UNH,1999-12-20,6.203125
88149,UNH,1999-12-21,6.203125
88150,UNH,1999-12-22,6.28125
88151,UNH,1999-12-23,6.369141101837158
88152,UNH,1999-12-27,6.476562976837158
88153,UNH,1999-12-28,6.460937976837158
88154,UNH,1999-12-29,6.523437976837158
88155,UNH,1999-12-30,6.632812976837158
88156,UNH,1999-12-31,6.640625
88157,UNH,2000-01-03,6.71875
88158,UNH,2000-01-04,6.632812976837158
88159,UNH,2000-01-05,6.617187976837158
88160,UNH,2000-01-06,6.859375
88161,UNH,2000-01-07,7.664062976837158
88162,UNH,2000-01-10,7.53125
88163,UNH,2000-01-11,7.546875
88164,UNH,2000-01-12,7.476562976837158
88165,UNH,2000-01-13,7.710937976837158
88166,UNH,2000-01-14,7.703125
88167,UNH,2000-01-18,7.375
88168,UNH,2000-01-19,7.4375
88169,UNH,2000-01-20,7.625
88170,UNH,2000-01-21,7.296875
88171,UNH,2000-01-24,6.898437976837158
88172,UNH,2000-01-25,6.898437976837158
88173,UNH,2000-01-26,6.882812976837158
88174,UNH,2000-01-27,6.773437976837158
88175,UNH,2000-01-28,6.578125
88176,UNH,2000-01-31,6.625
88177,UNH,2000-02-01,6.804687976837158
88178,UNH,2000-02-02,6.984375
88179,UNH,2000-02-03,6.921875
88180,UNH,2000-02-04,7.09375
88181,UNH,2000-02-07,7.273437976837158
88182,UNH,2000-02-08,7.0
88183,UNH,2000-02-09,6.742187976837158
88184,UNH,2000-02-10,7.234375
88185,UNH,2000-02-11,7.0
88186,UNH,2000-02-14,7.109375
88187,UNH,2000-02-15,7.421875
88188,UNH,2000-02-16,7.664062976837158
88189,UNH,2000-02-17,7.859375
88190,UNH,2000-02-18,7.234375
88191,UNH,2000-02-22,7.351562976837158
88192,UNH,2000-02-23,7.15625
88193,UNH,2000-02-24,6.578125
88194,UNH,2000-02-25,6.40625
88195,UNH,2000-02-28,6.429687976837158
88196,UNH,2000-02-29,6.390625
88197,UNH,2000-03-01,6.828125
88198,UNH,2000-03-02,6.5625
88199,UNH,2000-03-03,6.804687976837158
88200,UNH,2000-03-06,6.5625
88201,UNH,2000-03-07,6.125
88202,UNH,2000-03-08,5.953125
88203,UNH,2000-03-09,6.132812976837158
88204,UNH,2000-03-10,6.359375
88205,UNH,2000-03-13,6.257812976837158
88206,UNH,2000-03-14,6.257812976837158
88207,UNH,2000-03-15,6.429687976837158
88208,UNH,2000-03-16,6.515625
88209,UNH,2000-03-17,6.453125
88210,UNH,2000-03-20,6.625
88211,UNH,2000-03-21,6.75
88212,UNH,2000-03-22,6.617187976837158
88213,UNH,2000-03-23,6.828125
88214,UNH,2000-03-24,7.179687976837158
88215,UNH,2000-03-27,6.96875
88216,UNH,2000-03-28,6.921875
88217,UNH,2000-03-29,6.960937976837158
88218,UNH,2000-03-30,7.15625
88219,UNH,2000-03-31,7.453125
88220,UNH,2000-04-03,7.757812976837158
88221,UNH,2000-04-04,7.59375
88222,UNH,2000-04-05,7.5
88223,UNH,2000-04-06,7.710937976837158
88224,UNH,2000-04-07,7.71875
88225,UNH,2000-04-10,7.984375
88226,UNH,2000-04-11,8.179688453674316
88227,UNH,2000-04-12,8.484375
88228,UNH,2000-04-13,8.296875
88229,UNH,2000-04-14,7.992187976837158
88230,UNH,2000-04-17,7.96875
88231,UNH,2000-04-18,8.109375
88232,UNH,2000-04-19,8.085938453674316
88233,UNH,2000-04-20,8.390625
88234,UNH,2000-04-24,8.679688453674316
88235,UNH,2000-04-25,8.53125
88236,UNH,2000-04-26,8.414063453674316
88237,UNH,2000-04-27,8.382813453674316
88238,UNH,2000-04-28,8.335938453674316
88239,UNH,2000-05-01,8.070313453674316
88240,UNH,2000-05-02,7.875
88241,UNH,2000-05-03,7.65625
88242,UNH,2000-05-04,7.804687976837158
88243,UNH,2000-05-05,7.882812976837158
88244,UNH,2000-05-08,8.25
88245,UNH,2000-05-09,8.484375
88246,UNH,2000-05-10,8.546875
88247,UNH,2000-05-11,8.648438453674316
88248,UNH,2000-05-12,8.921875
88249,UNH,2000-05-15,9.328125
88250,UNH,2000-05-16,9.453125
88251,UNH,2000-05-17,9.328125
88252,UNH,2000-05-18,9.6875
88253,UNH,2000-05-19,9.546875
88254,UNH,2000-05-22,9.539063453674316
88255,UNH,2000-05-23,9.429688453674316
88256,UNH,2000-05-24,9.734375
88257,UNH,2000-05-25,9.570313453674316
88258,UNH,2000-05-26,9.484375
88259,UNH,2000-05-30,9.492188453674316
88260,UNH,2000-05-31,9.320313453674316
88261,UNH,2000-06-01,9.5
88262,UNH,2000-06-02,9.359375
88263,UNH,2000-06-05,9.367188453674316
88264,UNH,2000-06-06,9.171875
88265,UNH,2000-06-07,9.203125
88266,UNH,2000-06-08,9.25
88267,UNH,2000-06-09,9.617188453674316
88268,UNH,2000-06-12,9.98828125
88269,UNH,2000-06-13,10.09375
88270,UNH,2000-06-14,10.25
88271,UNH,2000-06-15,10.25
88272,UNH,2000-06-16,10.09375
88273,UNH,2000-06-19,10.0
88274,UNH,2000-06-20,10.023438453674316
88275,UNH,2000-06-21,10.132813453674316
88276,UNH,2000-06-22,10.046875
88277,UNH,2000-06-23,9.984375
88278,UNH,2000-06-26,9.96875
88279,UNH,2000-06-27,10.023438453674316
88280,UNH,2000-06-28,10.314453125
88281,UNH,2000-06-29,10.75
88282,UNH,2000-06-30,10.71875
88283,UNH,2000-07-03,11.007813453674316
88284,UNH,2000-07-05,11.125
88285,UNH,2000-07-06,11.46875
88286,UNH,2000-07-07,11.21875
88287,UNH,2000-07-10,10.921875
88288,UNH,2000-07-11,10.960938453674316
88289,UNH,2000-07-12,11.15625
88290,UNH,2000-07-13,10.71875
88291,UNH,2000-07-14,10.5625
88292,UNH,2000-07-17,10.867188453674316
88293,UNH,2000-07-18,10.40625
88294,UNH,2000-07-19,10.492188453674316
88295,UNH,2000-07-20,10.609375
88296,UNH,2000-07-21,10.625
88297,UNH,2000-07-24,10.289063453674316
88298,UNH,2000-07-25,9.84375
88299,UNH,2000-07-26,9.773438453674316
88300,UNH,2000-07-27,10.234375
88301,UNH,2000-07-28,10.148438453674316
88302,UNH,2000-07-31,10.226563453674316
88303,UNH,2000-08-01,10.429688453674316
88304,UNH,2000-08-02,10.453125
88305,UNH,2000-08-03,10.617188453674316
88306,UNH,2000-08-04,10.960938453674316
88307,UNH,2000-08-07,10.992188453674316
88308,UNH,2000-08-08,10.875
88309,UNH,2000-08-09,10.984375
88310,UNH,2000-08-10,11.046875
88311,UNH,2000-08-11,11.53125
88312,UNH,2000-08-14,11.6875
88313,UNH,2000-08-15,11.632813453674316
88314,UNH,2000-08-16,11.523438453674316
88315,UNH,2000-08-17,11.601563453674316
88316,UNH,2000-08-18,11.421875
88317,UNH,2000-08-21,11.476563453674316
88318,UNH,2000-08-22,11.6875
88319,UNH,2000-08-23,11.421875
88320,UNH,2000-08-24,11.40625
88321,UNH,2000-08-25,11.21875
88322,UNH,2000-08-28,11.25
88323,UNH,2000-08-29,11.34375
88324,UNH,2000-08-30,11.328125
88325,UNH,2000-08-31,11.814453125
88326,UNH,2000-09-01,11.742188453674316
88327,UNH,2000-09-05,11.796875
88328,UNH,2000-09-06,11.5625
88329,UNH,2000-09-07,11.476563453674316
88330,UNH,2000-09-08,11.3125
88331,UNH,2000-09-11,11.6875
88332,UNH,2000-09-12,11.429688453674316
88333,UNH,2000-09-13,11.4375
88334,UNH,2000-09-14,11.8125
88335,UNH,2000-09-15,11.585938453674316
88336,UNH,2000-09-18,11.398438453674316
88337,UNH,2000-09-19,11.789063453674316
88338,UNH,2000-09-20,11.539063453674316
88339,UNH,2000-09-21,11.804688453674316
88340,UNH,2000-09-22,12.226563453674316
88341,UNH,2000-09-25,12.164063453674316
88342,UNH,2000-09-26,12.179688453674316
88343,UNH,2000-09-27,12.25
88344,UNH,2000-09-28,12.429688453674316
88345,UNH,2000-09-29,12.34375
88346,UNH,2000-10-02,13.242188453674316
88347,UNH,2000-10-03,13.164063453674316
88348,UNH,2000-10-04,12.820313453674316
88349,UNH,2000-10-05,13.101563453674316
88350,UNH,2000-10-06,12.867188453674316
88351,UNH,2000-10-09,12.875
88352,UNH,2000-10-10,13.234375
88353,UNH,2000-10-11,13.1875
88354,UNH,2000-10-12,12.6875
88355,UNH,2000-10-13,12.984375
88356,UNH,2000-10-16,13.617188453674316
88357,UNH,2000-10-17,13.351563453674316
88358,UNH,2000-10-18,13.101563453674316
88359,UNH,2000-10-19,13.070313453674316
88360,UNH,2000-10-20,13.164063453674316
88361,UNH,2000-10-23,13.070313453674316
88362,UNH,2000-10-24,13.328125
88363,UNH,2000-10-25,13.0625
88364,UNH,2000-10-26,13.429688453674316
88365,UNH,2000-10-27,13.710938453674316
88366,UNH,2000-10-30,14.5
88367,UNH,2000-10-31,13.671875
88368,UNH,2000-11-01,13.265625
88369,UNH,2000-11-02,13.03125
88370,UNH,2000-11-03,13.265625
88371,UNH,2000-11-06,13.632813453674316
88372,UNH,2000-11-07,13.59375
88373,UNH,2000-11-08,13.8125
88374,UNH,2000-11-09,14.203125
88375,UNH,2000-11-10,14.125
88376,UNH,2000-11-13,13.742188453674316
88377,UNH,2000-11-14,14.164063453674316
88378,UNH,2000-11-15,14.367188453674316
88379,UNH,2000-11-16,14.40625
88380,UNH,2000-11-17,14.429688453674316
88381,UNH,2000-11-20,14.375
88382,UNH,2000-11-21,14.40625
88383,UNH,2000-11-22,14.085938453674316
88384,UNH,2000-11-24,14.382813453674316
88385,UNH,2000-11-27,14.40625
88386,UNH,2000-11-28,14.546875
88387,UNH,2000-11-29,14.78125
88388,UNH,2000-11-30,14.664063453674316
88389,UNH,2000-12-01,14.5
88390,UNH,2000-12-04,14.609375
88391,UNH,2000-12-05,14.796875
88392,UNH,2000-12-06,14.71875
88393,UNH,2000-12-07,14.59375
88394,UNH,2000-12-08,14.90625
88395,UNH,2000-12-11,15.054688453674316
88396,UNH,2000-12-12,14.789063453674316
88397,UNH,2000-12-13,14.765625
88398,UNH,2000-12-14,14.414063453674316
88399,UNH,2000-12-15,14.6875
88400,UNH,2000-12-18,15.109375
88401,UNH,2000-12-19,14.632813453674316
88402,UNH,2000-12-20,14.734375
88403,UNH,2000-12-21,15.085938453674316
88404,UNH,2000-12-22,14.9375
88405,UNH,2000-12-26,15.3125
88406,UNH,2000-12-27,15.21875
88407,UNH,2000-12-28,15.625
88408,UNH,2000-12-29,15.34375
88409,UNH,2001-01-02,14.734375
88410,UNH,2001-01-03,14.296875
88411,UNH,2001-01-04,13.296875
88412,UNH,2001-01-05,13.484375
88413,UNH,2001-01-08,13.4375
88414,UNH,2001-01-09,13.578125
88415,UNH,2001-01-10,14.125
88416,UNH,2001-01-11,13.84375
88417,UNH,2001-01-12,13.546875
88418,UNH,2001-01-16,13.421875
88419,UNH,2001-01-17,13.171875
88420,UNH,2001-01-18,13.0625
88421,UNH,2001-01-19,12.890625
88422,UNH,2001-01-22,13.828125
88423,UNH,2001-01-23,14.625
88424,UNH,2001-01-24,14.921875
88425,UNH,2001-01-25,15.125
88426,UNH,2001-01-26,14.953125
88427,UNH,2001-01-29,14.6899995803833
88428,UNH,2001-01-30,14.270000457763672
88429,UNH,2001-01-31,14.102499961853027
88430,UNH,2001-02-01,14.1850004196167
88431,UNH,2001-02-02,15.274999618530272
88432,UNH,2001-02-05,15.602499961853027
88433,UNH,2001-02-06,15.225000381469728
88434,UNH,2001-02-07,15.467499732971191
88435,UNH,2001-02-08,15.225000381469728
88436,UNH,2001-02-09,14.637499809265137
88437,UNH,2001-02-12,14.779999732971191
88438,UNH,2001-02-13,14.647500038146973
88439,UNH,2001-02-14,14.25
88440,UNH,2001-02-15,14.0625
88441,UNH,2001-02-16,14.227499961853027
88442,UNH,2001-02-20,14.149999618530272
88443,UNH,2001-02-21,14.119999885559082
88444,UNH,2001-02-22,13.765000343322754
88445,UNH,2001-02-23,13.582500457763672
88446,UNH,2001-02-26,14.047499656677246
88447,UNH,2001-02-27,14.352499961853027
88448,UNH,2001-02-28,14.807499885559082
88449,UNH,2001-03-01,14.7475004196167
88450,UNH,2001-03-02,15.197500228881836
88451,UNH,2001-03-05,15.0
88452,UNH,2001-03-06,15.1274995803833
88453,UNH,2001-03-07,15.125
88454,UNH,2001-03-08,15.375
88455,UNH,2001-03-09,15.2475004196167
88456,UNH,2001-03-12,14.914999961853027
88457,UNH,2001-03-13,14.725000381469728
88458,UNH,2001-03-14,14.524999618530272
88459,UNH,2001-03-15,14.477499961853027
88460,UNH,2001-03-16,13.954999923706056
88461,UNH,2001-03-19,14.1875
88462,UNH,2001-03-20,14.1875
88463,UNH,2001-03-21,13.574999809265137
88464,UNH,2001-03-22,13.175000190734863
88465,UNH,2001-03-23,13.625
88466,UNH,2001-03-26,14.024999618530272
88467,UNH,2001-03-27,14.085000038146973
88468,UNH,2001-03-28,14.024999618530272
88469,UNH,2001-03-29,14.447500228881836
88470,UNH,2001-03-30,14.8149995803833
88471,UNH,2001-04-02,14.625
88472,UNH,2001-04-03,14.557499885559082
88473,UNH,2001-04-04,14.96500015258789
88474,UNH,2001-04-05,15.0
88475,UNH,2001-04-06,14.734999656677246
88476,UNH,2001-04-09,14.94499969482422
88477,UNH,2001-04-10,14.787500381469728
88478,UNH,2001-04-11,14.454999923706056
88479,UNH,2001-04-12,14.607500076293944
88480,UNH,2001-04-16,14.557499885559082
88481,UNH,2001-04-17,14.760000228881836
88482,UNH,2001-04-18,15.170000076293944
88483,UNH,2001-04-19,15.100000381469728
88484,UNH,2001-04-20,15.052499771118164
88485,UNH,2001-04-23,14.9350004196167
88486,UNH,2001-04-24,15.1899995803833
88487,UNH,2001-04-25,15.75
88488,UNH,2001-04-26,16.217500686645508
88489,UNH,2001-04-27,16.30500030517578
88490,UNH,2001-04-30,16.3700008392334
88491,UNH,2001-05-01,16.540000915527344
88492,UNH,2001-05-02,15.800000190734863
88493,UNH,2001-05-03,15.399999618530272
88494,UNH,2001-05-04,15.287500381469728
88495,UNH,2001-05-07,15.199999809265137
88496,UNH,2001-05-08,14.77750015258789
88497,UNH,2001-05-09,14.800000190734863
88498,UNH,2001-05-10,14.354999542236328
88499,UNH,2001-05-11,14.612500190734863
88500,UNH,2001-05-14,14.787500381469728
88501,UNH,2001-05-15,14.81999969482422
88502,UNH,2001-05-16,15.192500114440918
88503,UNH,2001-05-17,14.592499732971191
88504,UNH,2001-05-18,14.18000030517578
88505,UNH,2001-05-21,13.869999885559082
88506,UNH,2001-05-22,13.574999809265137
88507,UNH,2001-05-23,13.25749969482422
88508,UNH,2001-05-24,13.824999809265137
88509,UNH,2001-05-25,13.612500190734863
88510,UNH,2001-05-29,13.449999809265137
88511,UNH,2001-05-30,13.80500030517578
88512,UNH,2001-05-31,14.375
88513,UNH,2001-06-01,14.175000190734863
88514,UNH,2001-06-04,14.1899995803833
88515,UNH,2001-06-05,14.279999732971191
88516,UNH,2001-06-06,14.600000381469728
88517,UNH,2001-06-07,14.44499969482422
88518,UNH,2001-06-08,14.557499885559082
88519,UNH,2001-06-11,14.177499771118164
88520,UNH,2001-06-12,14.199999809265137
88521,UNH,2001-06-13,14.399999618530272
88522,UNH,2001-06-14,14.545000076293944
88523,UNH,2001-06-15,14.28499984741211
88524,UNH,2001-06-18,14.600000381469728
88525,UNH,2001-06-19,14.50749969482422
88526,UNH,2001-06-20,14.699999809265137
88527,UNH,2001-06-21,15.140000343322754
88528,UNH,2001-06-22,15.292499542236328
88529,UNH,2001-06-25,15.572500228881836
88530,UNH,2001-06-26,15.4375
88531,UNH,2001-06-27,15.725000381469728
88532,UNH,2001-06-28,15.637499809265137
88533,UNH,2001-06-29,15.4375
88534,UNH,2001-07-02,15.614999771118164
88535,UNH,2001-07-03,15.56999969482422
88536,UNH,2001-07-05,15.477499961853027
88537,UNH,2001-07-06,15.479999542236328
88538,UNH,2001-07-09,15.875
88539,UNH,2001-07-10,15.725000381469728
88540,UNH,2001-07-11,15.869999885559082
88541,UNH,2001-07-12,16.267499923706055
88542,UNH,2001-07-13,16.447500228881836
88543,UNH,2001-07-16,16.174999237060547
88544,UNH,2001-07-17,16.4950008392334
88545,UNH,2001-07-18,16.59000015258789
88546,UNH,2001-07-19,16.657499313354492
88547,UNH,2001-07-20,16.454999923706055
88548,UNH,2001-07-23,16.4375
88549,UNH,2001-07-24,16.252500534057617
88550,UNH,2001-07-25,16.114999771118164
88551,UNH,2001-07-26,16.252500534057617
88552,UNH,2001-07-27,16.25
88553,UNH,2001-07-30,16.637500762939453
88554,UNH,2001-07-31,16.854999542236328
88555,UNH,2001-08-01,16.25
88556,UNH,2001-08-02,15.987500190734863
88557,UNH,2001-08-03,16.072500228881836
88558,UNH,2001-08-06,15.880000114440918
88559,UNH,2001-08-07,16.094999313354492
88560,UNH,2001-08-08,15.917499542236328
88561,UNH,2001-08-09,15.90999984741211
88562,UNH,2001-08-10,16.094999313354492
88563,UNH,2001-08-13,16.3174991607666
88564,UNH,2001-08-14,16.375
88565,UNH,2001-08-15,16.350000381469727
88566,UNH,2001-08-16,16.600000381469727
88567,UNH,2001-08-17,16.405000686645508
88568,UNH,2001-08-20,16.522499084472656
88569,UNH,2001-08-21,16.684999465942383
88570,UNH,2001-08-22,16.844999313354492
88571,UNH,2001-08-23,17.1875
88572,UNH,2001-08-24,17.02750015258789
88573,UNH,2001-08-27,17.125
88574,UNH,2001-08-28,17.232500076293945
88575,UNH,2001-08-29,17.3125
88576,UNH,2001-08-30,17.1825008392334
88577,UNH,2001-08-31,17.014999389648438
88578,UNH,2001-09-04,16.997499465942383
88579,UNH,2001-09-05,17.075000762939453
88580,UNH,2001-09-06,16.71500015258789
88581,UNH,2001-09-07,16.325000762939453
88582,UNH,2001-09-10,16.600000381469727
88583,UNH,2001-09-17,16.127500534057617
88584,UNH,2001-09-18,15.625
88585,UNH,2001-09-19,15.4375
88586,UNH,2001-09-20,15.352499961853027
88587,UNH,2001-09-21,14.987500190734863
88588,UNH,2001-09-24,15.40250015258789
88589,UNH,2001-09-25,15.7475004196167
88590,UNH,2001-09-26,16.399999618530273
88591,UNH,2001-09-27,16.497499465942383
88592,UNH,2001-09-28,16.625
88593,UNH,2001-10-01,16.725000381469727
88594,UNH,2001-10-02,16.815000534057617
88595,UNH,2001-10-03,16.815000534057617
88596,UNH,2001-10-04,17.024999618530273
88597,UNH,2001-10-05,17.155000686645508
88598,UNH,2001-10-08,17.024999618530273
88599,UNH,2001-10-09,17.020000457763672
88600,UNH,2001-10-10,17.229999542236328
88601,UNH,2001-10-11,16.920000076293945
88602,UNH,2001-10-12,16.772499084472656
88603,UNH,2001-10-15,17.05500030517578
88604,UNH,2001-10-16,17.149999618530273
88605,UNH,2001-10-17,17.012500762939453
88606,UNH,2001-10-18,16.952499389648438
88607,UNH,2001-10-19,16.90250015258789
88608,UNH,2001-10-22,17.212499618530273
88609,UNH,2001-10-23,17.002500534057617
88610,UNH,2001-10-24,16.5
88611,UNH,2001-10-25,16.625
88612,UNH,2001-10-26,16.852500915527344
88613,UNH,2001-10-29,16.81999969482422
88614,UNH,2001-10-30,16.707500457763672
88615,UNH,2001-10-31,16.4375
88616,UNH,2001-11-01,16.30500030517578
88617,UNH,2001-11-02,16.387500762939453
88618,UNH,2001-11-05,16.52750015258789
88619,UNH,2001-11-06,16.684999465942383
88620,UNH,2001-11-07,16.475000381469727
88621,UNH,2001-11-08,16.047500610351562
88622,UNH,2001-11-09,15.88249969482422
88623,UNH,2001-11-12,16.104999542236328
88624,UNH,2001-11-13,16.237499237060547
88625,UNH,2001-11-14,16.260000228881836
88626,UNH,2001-11-15,16.287500381469727
88627,UNH,2001-11-16,16.360000610351562
88628,UNH,2001-11-19,16.850000381469727
88629,UNH,2001-11-20,17.684999465942383
88630,UNH,2001-11-21,17.717500686645508
88631,UNH,2001-11-23,17.80500030517578
88632,UNH,2001-11-26,17.862499237060547
88633,UNH,2001-11-27,17.78499984741211
88634,UNH,2001-11-28,17.924999237060547
88635,UNH,2001-11-29,17.825000762939453
88636,UNH,2001-11-30,17.862499237060547
88637,UNH,2001-12-03,17.832500457763672
88638,UNH,2001-12-04,17.822500228881836
88639,UNH,2001-12-05,17.989999771118164
88640,UNH,2001-12-06,18.04750061035156
88641,UNH,2001-12-07,18.03499984741211
88642,UNH,2001-12-10,17.8799991607666
88643,UNH,2001-12-11,17.934999465942383
88644,UNH,2001-12-12,17.424999237060547
88645,UNH,2001-12-13,17.5
88646,UNH,2001-12-14,17.739999771118164
88647,UNH,2001-12-17,17.737499237060547
88648,UNH,2001-12-18,17.75
88649,UNH,2001-12-19,17.354999542236328
88650,UNH,2001-12-20,17.315000534057617
88651,UNH,2001-12-21,17.344999313354492
88652,UNH,2001-12-24,17.565000534057617
88653,UNH,2001-12-26,17.559999465942383
88654,UNH,2001-12-27,17.637500762939453
88655,UNH,2001-12-28,17.700000762939453
88656,UNH,2001-12-31,17.6924991607666
88657,UNH,2002-01-02,17.604999542236328
88658,UNH,2002-01-03,17.407499313354492
88659,UNH,2002-01-04,17.5
88660,UNH,2002-01-07,17.387500762939453
88661,UNH,2002-01-08,17.34000015258789
88662,UNH,2002-01-09,17.389999389648438
88663,UNH,2002-01-10,17.649999618530273
88664,UNH,2002-01-11,17.9375
88665,UNH,2002-01-14,18.125
88666,UNH,2002-01-15,18.162500381469727
88667,UNH,2002-01-16,18.25
88668,UNH,2002-01-17,18.084999084472656
88669,UNH,2002-01-18,18.145000457763672
88670,UNH,2002-01-22,18.137500762939453
88671,UNH,2002-01-23,18.100000381469727
88672,UNH,2002-01-24,18.582500457763672
88673,UNH,2002-01-25,18.549999237060547
88674,UNH,2002-01-28,18.5
88675,UNH,2002-01-29,18.237499237060547
88676,UNH,2002-01-30,18.125
88677,UNH,2002-01-31,18.587499618530277
88678,UNH,2002-02-01,18.74250030517578
88679,UNH,2002-02-04,18.475000381469727
88680,UNH,2002-02-05,18.75
88681,UNH,2002-02-06,18.649999618530277
88682,UNH,2002-02-07,18.774999618530277
88683,UNH,2002-02-08,18.607500076293945
88684,UNH,2002-02-11,18.600000381469727
88685,UNH,2002-02-12,18.88999938964844
88686,UNH,2002-02-13,18.799999237060547
88687,UNH,2002-02-14,18.63249969482422
88688,UNH,2002-02-15,18.57749938964844
88689,UNH,2002-02-19,18.45249938964844
88690,UNH,2002-02-20,18.46999931335449
88691,UNH,2002-02-21,18.729999542236328
88692,UNH,2002-02-22,18.6825008392334
88693,UNH,2002-02-25,18.592500686645508
88694,UNH,2002-02-26,18.424999237060547
88695,UNH,2002-02-27,18.237499237060547
88696,UNH,2002-02-28,18.122499465942383
88697,UNH,2002-03-01,17.8125
88698,UNH,2002-03-04,17.032499313354492
88699,UNH,2002-03-05,17.1875
88700,UNH,2002-03-06,17.50749969482422
88701,UNH,2002-03-07,17.649999618530273
88702,UNH,2002-03-08,17.86750030517578
88703,UNH,2002-03-11,18.270000457763672
88704,UNH,2002-03-12,18.334999084472656
88705,UNH,2002-03-13,18.412500381469727
88706,UNH,2002-03-14,18.600000381469727
88707,UNH,2002-03-15,18.637500762939453
88708,UNH,2002-03-18,18.732500076293945
88709,UNH,2002-03-19,18.82749938964844
88710,UNH,2002-03-20,18.825000762939453
88711,UNH,2002-03-21,18.834999084472656
88712,UNH,2002-03-22,18.670000076293945
88713,UNH,2002-03-25,18.587499618530277
88714,UNH,2002-03-26,18.59499931335449
88715,UNH,2002-03-27,18.850000381469727
88716,UNH,2002-03-28,19.104999542236328
88717,UNH,2002-04-01,18.97249984741211
88718,UNH,2002-04-02,19.2549991607666
88719,UNH,2002-04-03,19.162500381469727
88720,UNH,2002-04-04,19.209999084472656
88721,UNH,2002-04-05,19.36000061035156
88722,UNH,2002-04-08,19.270000457763672
88723,UNH,2002-04-09,19.325000762939453
88724,UNH,2002-04-10,19.487499237060547
88725,UNH,2002-04-11,19.587499618530277
88726,UNH,2002-04-12,19.200000762939453
88727,UNH,2002-04-15,19.125
88728,UNH,2002-04-16,19.212499618530277
88729,UNH,2002-04-17,19.89249992370605
88730,UNH,2002-04-18,21.065000534057617
88731,UNH,2002-04-19,21.44499969482422
88732,UNH,2002-04-22,21.497499465942383
88733,UNH,2002-04-23,21.287500381469727
88734,UNH,2002-04-24,21.497499465942383
88735,UNH,2002-04-25,21.75
88736,UNH,2002-04-26,21.51000022888184
88737,UNH,2002-04-29,21.5
88738,UNH,2002-04-30,21.95249938964844
88739,UNH,2002-05-01,22.40250015258789
88740,UNH,2002-05-02,22.482500076293945
88741,UNH,2002-05-03,22.387500762939453
88742,UNH,2002-05-06,22.4375
88743,UNH,2002-05-07,22.137500762939453
88744,UNH,2002-05-08,22.477500915527344
88745,UNH,2002-05-09,22.125
88746,UNH,2002-05-10,22.049999237060547
88747,UNH,2002-05-13,21.967500686645508
88748,UNH,2002-05-14,21.850000381469727
88749,UNH,2002-05-15,22.09749984741211
88750,UNH,2002-05-16,22.25
88751,UNH,2002-05-17,22.137500762939453
88752,UNH,2002-05-20,21.725000381469727
88753,UNH,2002-05-21,21.799999237060547
88754,UNH,2002-05-22,21.592500686645508
88755,UNH,2002-05-23,22.0
88756,UNH,2002-05-24,22.112499237060547
88757,UNH,2002-05-28,22.21999931335449
88758,UNH,2002-05-29,22.47249984741211
88759,UNH,2002-05-30,22.795000076293945
88760,UNH,2002-05-31,22.700000762939453
88761,UNH,2002-06-03,22.592500686645508
88762,UNH,2002-06-04,22.5
88763,UNH,2002-06-05,22.9424991607666
88764,UNH,2002-06-06,22.875
88765,UNH,2002-06-07,23.59749984741211
88766,UNH,2002-06-10,23.76000022888184
88767,UNH,2002-06-11,24.287500381469727
88768,UNH,2002-06-12,24.26000022888184
88769,UNH,2002-06-13,23.862499237060547
88770,UNH,2002-06-14,22.934999465942383
88771,UNH,2002-06-17,23.5
88772,UNH,2002-06-18,23.84749984741211
88773,UNH,2002-06-19,24.325000762939453
88774,UNH,2002-06-20,24.03499984741211
88775,UNH,2002-06-21,23.399999618530277
88776,UNH,2002-06-24,22.5049991607666
88777,UNH,2002-06-25,22.4375
88778,UNH,2002-06-26,22.75
88779,UNH,2002-06-27,22.987499237060547
88780,UNH,2002-06-28,22.887500762939453
88781,UNH,2002-07-01,23.087499618530277
88782,UNH,2002-07-02,22.5625
88783,UNH,2002-07-03,22.549999237060547
88784,UNH,2002-07-05,22.96999931335449
88785,UNH,2002-07-08,23.34000015258789
88786,UNH,2002-07-09,22.979999542236328
88787,UNH,2002-07-10,22.0625
88788,UNH,2002-07-11,22.412500381469727
88789,UNH,2002-07-12,23.030000686645508
88790,UNH,2002-07-15,23.084999084472656
88791,UNH,2002-07-16,22.4375
88792,UNH,2002-07-17,23.125
88793,UNH,2002-07-18,22.424999237060547
88794,UNH,2002-07-19,22.049999237060547
88795,UNH,2002-07-22,20.61000061035156
88796,UNH,2002-07-23,20.9424991607666
88797,UNH,2002-07-24,22.1875
88798,UNH,2002-07-25,21.809999465942383
88799,UNH,2002-07-26,21.4325008392334
88800,UNH,2002-07-29,21.790000915527344
88801,UNH,2002-07-30,21.337499618530277
88802,UNH,2002-07-31,21.915000915527344
88803,UNH,2002-08-01,21.5575008392334
88804,UNH,2002-08-02,21.272499084472656
88805,UNH,2002-08-05,20.53499984741211
88806,UNH,2002-08-06,21.075000762939453
88807,UNH,2002-08-07,21.36750030517578
88808,UNH,2002-08-08,22.04750061035156
88809,UNH,2002-08-09,22.075000762939453
88810,UNH,2002-08-12,22.3125
88811,UNH,2002-08-13,21.70249938964844
88812,UNH,2002-08-14,22.5
88813,UNH,2002-08-15,22.03499984741211
88814,UNH,2002-08-16,22.15250015258789
88815,UNH,2002-08-19,22.4375
88816,UNH,2002-08-20,22.299999237060547
88817,UNH,2002-08-21,22.3174991607666
88818,UNH,2002-08-22,22.9950008392334
88819,UNH,2002-08-23,22.559999465942383
88820,UNH,2002-08-26,22.592500686645508
88821,UNH,2002-08-27,22.0625
88822,UNH,2002-08-28,21.637500762939453
88823,UNH,2002-08-29,21.82749938964844
88824,UNH,2002-08-30,22.087499618530277
88825,UNH,2002-09-03,21.1299991607666
88826,UNH,2002-09-04,21.700000762939453
88827,UNH,2002-09-05,21.5625
88828,UNH,2002-09-06,21.65999984741211
88829,UNH,2002-09-09,22.11000061035156
88830,UNH,2002-09-10,22.200000762939453
88831,UNH,2002-09-11,22.19499969482422
88832,UNH,2002-09-12,22.415000915527344
88833,UNH,2002-09-13,22.950000762939453
88834,UNH,2002-09-16,23.1200008392334
88835,UNH,2002-09-17,22.872499465942383
88836,UNH,2002-09-18,22.950000762939453
88837,UNH,2002-09-19,22.399999618530277
88838,UNH,2002-09-20,22.5049991607666
88839,UNH,2002-09-23,22.44750022888184
88840,UNH,2002-09-24,21.592500686645508
88841,UNH,2002-09-25,21.834999084472656
88842,UNH,2002-09-26,21.88500022888184
88843,UNH,2002-09-27,21.850000381469727
88844,UNH,2002-09-30,21.80500030517578
88845,UNH,2002-10-01,22.11750030517578
88846,UNH,2002-10-02,22.375
88847,UNH,2002-10-03,22.895000457763672
88848,UNH,2002-10-04,22.467500686645508
88849,UNH,2002-10-07,22.5625
88850,UNH,2002-10-08,22.927499771118164
88851,UNH,2002-10-09,22.7450008392334
88852,UNH,2002-10-10,23.045000076293945
88853,UNH,2002-10-11,23.372499465942383
88854,UNH,2002-10-14,23.6875
88855,UNH,2002-10-15,24.11750030517578
88856,UNH,2002-10-16,24.4950008392334
88857,UNH,2002-10-17,24.424999237060547
88858,UNH,2002-10-18,24.9325008392334
88859,UNH,2002-10-21,24.82999992370605
88860,UNH,2002-10-22,24.73500061035156
88861,UNH,2002-10-23,25.092500686645508
88862,UNH,2002-10-24,24.56999969482422
88863,UNH,2002-10-25,24.272499084472656
88864,UNH,2002-10-28,23.90999984741211
88865,UNH,2002-10-29,23.670000076293945
88866,UNH,2002-10-30,23.832500457763672
88867,UNH,2002-10-31,22.737499237060547
88868,UNH,2002-11-01,23.17250061035156
88869,UNH,2002-11-04,23.352500915527344
88870,UNH,2002-11-05,22.802499771118164
88871,UNH,2002-11-06,23.6299991607666
88872,UNH,2002-11-07,23.75749969482422
88873,UNH,2002-11-08,21.707500457763672
88874,UNH,2002-11-11,21.997499465942383
88875,UNH,2002-11-12,22.32999992370605
88876,UNH,2002-11-13,22.54750061035156
88877,UNH,2002-11-14,22.674999237060547
88878,UNH,2002-11-15,23.225000381469727
88879,UNH,2002-11-18,23.24250030517578
88880,UNH,2002-11-19,22.875
88881,UNH,2002-11-20,22.4375
88882,UNH,2002-11-21,21.22249984741211
88883,UNH,2002-11-22,21.155000686645508
88884,UNH,2002-11-25,19.112499237060547
88885,UNH,2002-11-26,19.774999618530277
88886,UNH,2002-11-27,20.09749984741211
88887,UNH,2002-11-29,20.362499237060547
88888,UNH,2002-12-02,19.162500381469727
88889,UNH,2002-12-03,19.732500076293945
88890,UNH,2002-12-04,20.770000457763672
88891,UNH,2002-12-05,20.825000762939453
88892,UNH,2002-12-06,20.837499618530277
88893,UNH,2002-12-09,20.232500076293945
88894,UNH,2002-12-10,20.45499992370605
88895,UNH,2002-12-11,20.76749992370605
88896,UNH,2002-12-12,20.940000534057617
88897,UNH,2002-12-13,20.479999542236328
88898,UNH,2002-12-16,20.674999237060547
88899,UNH,2002-12-17,20.59000015258789
88900,UNH,2002-12-18,20.502500534057617
88901,UNH,2002-12-19,20.5
88902,UNH,2002-12-20,20.272499084472656
88903,UNH,2002-12-23,20.93000030517578
88904,UNH,2002-12-24,21.0674991607666
88905,UNH,2002-12-26,20.79750061035156
88906,UNH,2002-12-27,20.5625
88907,UNH,2002-12-30,20.899999618530277
88908,UNH,2002-12-31,20.875
88909,UNH,2003-01-02,21.427499771118164
88910,UNH,2003-01-03,21.645000457763672
88911,UNH,2003-01-06,21.100000381469727
88912,UNH,2003-01-07,20.94499969482422
88913,UNH,2003-01-08,21.125
88914,UNH,2003-01-09,21.125
88915,UNH,2003-01-10,20.862499237060547
88916,UNH,2003-01-13,20.662500381469727
88917,UNH,2003-01-14,20.5625
88918,UNH,2003-01-15,20.5
88919,UNH,2003-01-16,20.565000534057617
88920,UNH,2003-01-17,21.084999084472656
88921,UNH,2003-01-21,20.790000915527344
88922,UNH,2003-01-22,20.6875
88923,UNH,2003-01-23,21.19750022888184
88924,UNH,2003-01-24,21.20249938964844
88925,UNH,2003-01-27,20.63249969482422
88926,UNH,2003-01-28,21.037500381469727
88927,UNH,2003-01-29,21.497499465942383
88928,UNH,2003-01-30,21.424999237060547
88929,UNH,2003-01-31,21.975000381469727
88930,UNH,2003-02-03,21.5049991607666
88931,UNH,2003-02-04,21.075000762939453
88932,UNH,2003-02-05,20.982500076293945
88933,UNH,2003-02-06,21.0049991607666
88934,UNH,2003-02-07,21.162500381469727
88935,UNH,2003-02-10,21.399999618530277
88936,UNH,2003-02-11,20.86000061035156
88937,UNH,2003-02-12,20.059999465942383
88938,UNH,2003-02-13,19.9375
88939,UNH,2003-02-14,19.9950008392334
88940,UNH,2003-02-18,20.5049991607666
88941,UNH,2003-02-19,20.475000381469727
88942,UNH,2003-02-20,20.375
88943,UNH,2003-02-21,20.54750061035156
88944,UNH,2003-02-24,20.0625
88945,UNH,2003-02-25,20.200000762939453
88946,UNH,2003-02-26,20.545000076293945
88947,UNH,2003-02-27,20.65999984741211
88948,UNH,2003-02-28,20.725000381469727
88949,UNH,2003-03-03,20.957500457763672
88950,UNH,2003-03-04,20.61000061035156
88951,UNH,2003-03-05,21.049999237060547
88952,UNH,2003-03-06,21.127500534057617
88953,UNH,2003-03-07,21.350000381469727
88954,UNH,2003-03-10,20.95249938964844
88955,UNH,2003-03-11,20.877500534057617
88956,UNH,2003-03-12,20.912500381469727
88957,UNH,2003-03-13,21.427499771118164
88958,UNH,2003-03-14,20.90999984741211
88959,UNH,2003-03-17,21.67250061035156
88960,UNH,2003-03-18,21.809999465942383
88961,UNH,2003-03-19,21.9375
88962,UNH,2003-03-20,21.84749984741211
88963,UNH,2003-03-21,22.475000381469727
88964,UNH,2003-03-24,22.325000762939453
88965,UNH,2003-03-25,22.665000915527344
88966,UNH,2003-03-26,22.40250015258789
88967,UNH,2003-03-27,22.4325008392334
88968,UNH,2003-03-28,23.03499984741211
88969,UNH,2003-03-31,22.917499542236328
88970,UNH,2003-04-01,22.81999969482422
88971,UNH,2003-04-02,22.917499542236328
88972,UNH,2003-04-03,23.25
88973,UNH,2003-04-04,23.082500457763672
88974,UNH,2003-04-07,23.107500076293945
88975,UNH,2003-04-08,23.424999237060547
88976,UNH,2003-04-09,23.104999542236328
88977,UNH,2003-04-10,22.90999984741211
88978,UNH,2003-04-11,23.232500076293945
88979,UNH,2003-04-14,23.53499984741211
88980,UNH,2003-04-15,23.440000534057617
88981,UNH,2003-04-16,22.512500762939453
88982,UNH,2003-04-17,22.962499618530277
88983,UNH,2003-04-21,22.3799991607666
88984,UNH,2003-04-22,22.825000762939453
88985,UNH,2003-04-23,22.6875
88986,UNH,2003-04-24,22.774999618530277
88987,UNH,2003-04-25,22.674999237060547
88988,UNH,2003-04-28,22.707500457763672
88989,UNH,2003-04-29,22.627500534057617
88990,UNH,2003-04-30,23.03249931335449
88991,UNH,2003-05-01,22.732500076293945
88992,UNH,2003-05-02,23.162500381469727
88993,UNH,2003-05-05,23.334999084472656
88994,UNH,2003-05-06,23.520000457763672
88995,UNH,2003-05-07,23.190000534057617
88996,UNH,2003-05-08,23.052499771118164
88997,UNH,2003-05-09,23.372499465942383
88998,UNH,2003-05-12,23.552499771118164
88999,UNH,2003-05-13,23.405000686645508
89000,UNH,2003-05-14,23.40749931335449
89001,UNH,2003-05-15,23.29750061035156
89002,UNH,2003-05-16,23.852500915527344
89003,UNH,2003-05-19,23.575000762939453
89004,UNH,2003-05-20,23.9375
89005,UNH,2003-05-21,24.475000381469727
89006,UNH,2003-05-22,24.19750022888184
89007,UNH,2003-05-23,23.8700008392334
89008,UNH,2003-05-27,23.84000015258789
89009,UNH,2003-05-28,23.864999771118164
89010,UNH,2003-05-29,23.762500762939453
89011,UNH,2003-05-30,23.98500061035156
89012,UNH,2003-06-02,23.584999084472656
89013,UNH,2003-06-03,23.997499465942383
89014,UNH,2003-06-04,23.837499618530277
89015,UNH,2003-06-05,24.252500534057617
89016,UNH,2003-06-06,24.46500015258789
89017,UNH,2003-06-09,24.287500381469727
89018,UNH,2003-06-10,24.707500457763672
89019,UNH,2003-06-11,25.3125
89020,UNH,2003-06-12,25.5049991607666
89021,UNH,2003-06-13,25.225000381469727
89022,UNH,2003-06-16,25.75
89023,UNH,2003-06-17,26.22249984741211
89024,UNH,2003-06-18,26.06999969482422
89025,UNH,2003-06-19,24.96500015258789
89026,UNH,2003-06-20,25.295000076293945
89027,UNH,2003-06-23,25.165000915527344
89028,UNH,2003-06-24,25.26000022888184
89029,UNH,2003-06-25,25.0049991607666
89030,UNH,2003-06-26,25.280000686645508
89031,UNH,2003-06-27,25.11000061035156
89032,UNH,2003-06-30,25.125
89033,UNH,2003-07-01,25.155000686645508
89034,UNH,2003-07-02,25.739999771118164
89035,UNH,2003-07-03,25.45499992370605
89036,UNH,2003-07-07,25.989999771118164
89037,UNH,2003-07-08,26.100000381469727
89038,UNH,2003-07-09,26.1299991607666
89039,UNH,2003-07-10,25.780000686645508
89040,UNH,2003-07-11,25.600000381469727
89041,UNH,2003-07-14,24.924999237060547
89042,UNH,2003-07-15,25.01499938964844
89043,UNH,2003-07-16,24.30500030517578
89044,UNH,2003-07-17,25.895000457763672
89045,UNH,2003-07-18,26.21999931335449
89046,UNH,2003-07-21,26.2450008392334
89047,UNH,2003-07-22,26.415000915527344
89048,UNH,2003-07-23,27.2549991607666
89049,UNH,2003-07-24,26.625
89050,UNH,2003-07-25,27.05500030517578
89051,UNH,2003-07-28,27.334999084472656
89052,UNH,2003-07-29,27.575000762939453
89053,UNH,2003-07-30,27.375
89054,UNH,2003-07-31,26.045000076293945
89055,UNH,2003-08-01,26.25
89056,UNH,2003-08-04,26.200000762939453
89057,UNH,2003-08-05,25.424999237060547
89058,UNH,2003-08-06,24.395000457763672
89059,UNH,2003-08-07,24.98500061035156
89060,UNH,2003-08-08,24.934999465942383
89061,UNH,2003-08-11,25.38999938964844
89062,UNH,2003-08-12,25.57999992370605
89063,UNH,2003-08-13,25.21999931335449
89064,UNH,2003-08-14,25.604999542236328
89065,UNH,2003-08-15,25.604999542236328
89066,UNH,2003-08-18,25.82999992370605
89067,UNH,2003-08-19,25.73500061035156
89068,UNH,2003-08-20,25.149999618530277
89069,UNH,2003-08-21,24.790000915527344
89070,UNH,2003-08-22,24.45499992370605
89071,UNH,2003-08-25,24.350000381469727
89072,UNH,2003-08-26,24.6200008392334
89073,UNH,2003-08-27,24.475000381469727
89074,UNH,2003-08-28,24.399999618530277
89075,UNH,2003-08-29,24.71500015258789
89076,UNH,2003-09-02,24.899999618530277
89077,UNH,2003-09-03,24.774999618530277
89078,UNH,2003-09-04,24.934999465942383
89079,UNH,2003-09-05,24.799999237060547
89080,UNH,2003-09-08,25.2549991607666
89081,UNH,2003-09-09,25.155000686645508
89082,UNH,2003-09-10,25.0
89083,UNH,2003-09-11,25.01000022888184
89084,UNH,2003-09-12,24.950000762939453
89085,UNH,2003-09-15,25.020000457763672
89086,UNH,2003-09-16,25.040000915527344
89087,UNH,2003-09-17,25.34000015258789
89088,UNH,2003-09-18,25.295000076293945
89089,UNH,2003-09-19,24.979999542236328
89090,UNH,2003-09-22,24.850000381469727
89091,UNH,2003-09-23,24.780000686645508
89092,UNH,2003-09-24,24.524999618530277
89093,UNH,2003-09-25,24.0
89094,UNH,2003-09-26,24.165000915527344
89095,UNH,2003-09-29,24.38999938964844
89096,UNH,2003-09-30,25.15999984741211
89097,UNH,2003-10-01,25.8799991607666
89098,UNH,2003-10-02,26.125
89099,UNH,2003-10-03,26.299999237060547
89100,UNH,2003-10-06,25.75
89101,UNH,2003-10-07,25.825000762939453
89102,UNH,2003-10-08,25.625
89103,UNH,2003-10-09,25.790000915527344
89104,UNH,2003-10-10,26.084999084472656
89105,UNH,2003-10-13,26.475000381469727
89106,UNH,2003-10-14,26.225000381469727
89107,UNH,2003-10-15,25.665000915527344
89108,UNH,2003-10-16,26.690000534057617
89109,UNH,2003-10-17,26.9950008392334
89110,UNH,2003-10-20,27.450000762939453
89111,UNH,2003-10-21,27.774999618530277
89112,UNH,2003-10-22,27.5
89113,UNH,2003-10-23,26.989999771118164
89114,UNH,2003-10-24,27.125
89115,UNH,2003-10-27,26.200000762939453
89116,UNH,2003-10-28,26.174999237060547
89117,UNH,2003-10-29,26.13500022888184
89118,UNH,2003-10-30,25.524999618530277
89119,UNH,2003-10-31,25.440000534057617
89120,UNH,2003-11-03,25.209999084472656
89121,UNH,2003-11-04,24.84000015258789
89122,UNH,2003-11-05,25.0
89123,UNH,2003-11-06,24.549999237060547
89124,UNH,2003-11-07,23.924999237060547
89125,UNH,2003-11-10,24.1200008392334
89126,UNH,2003-11-11,24.459999084472656
89127,UNH,2003-11-12,24.81999969482422
89128,UNH,2003-11-13,24.950000762939453
89129,UNH,2003-11-14,24.84000015258789
89130,UNH,2003-11-17,24.924999237060547
89131,UNH,2003-11-18,24.549999237060547
89132,UNH,2003-11-19,25.790000915527344
89133,UNH,2003-11-20,25.399999618530277
89134,UNH,2003-11-21,25.86000061035156
89135,UNH,2003-11-24,26.399999618530277
89136,UNH,2003-11-25,26.915000915527344
89137,UNH,2003-11-26,26.88500022888184
89138,UNH,2003-11-28,26.950000762939453
89139,UNH,2003-12-01,27.325000762939453
89140,UNH,2003-12-02,27.459999084472656
89141,UNH,2003-12-03,27.25
89142,UNH,2003-12-04,27.09000015258789
89143,UNH,2003-12-05,26.68000030517578
89144,UNH,2003-12-08,26.8799991607666
89145,UNH,2003-12-09,26.700000762939453
89146,UNH,2003-12-10,26.614999771118164
89147,UNH,2003-12-11,26.875
89148,UNH,2003-12-12,27.23500061035156
89149,UNH,2003-12-15,27.239999771118164
89150,UNH,2003-12-16,27.434999465942383
89151,UNH,2003-12-17,27.959999084472656
89152,UNH,2003-12-18,28.145000457763672
89153,UNH,2003-12-19,28.024999618530277
89154,UNH,2003-12-22,28.209999084472656
89155,UNH,2003-12-23,28.01000022888184
89156,UNH,2003-12-24,28.104999542236328
89157,UNH,2003-12-26,28.25
89158,UNH,2003-12-29,29.049999237060547
89159,UNH,2003-12-30,28.905000686645508
89160,UNH,2003-12-31,29.09000015258789
89161,UNH,2004-01-02,29.520000457763672
89162,UNH,2004-01-05,28.100000381469727
89163,UNH,2004-01-06,28.38999938964844
89164,UNH,2004-01-07,28.655000686645508
89165,UNH,2004-01-08,28.71500015258789
89166,UNH,2004-01-09,28.45499992370605
89167,UNH,2004-01-12,28.350000381469727
89168,UNH,2004-01-13,28.2549991607666
89169,UNH,2004-01-14,28.989999771118164
89170,UNH,2004-01-15,29.149999618530277
89171,UNH,2004-01-16,29.32999992370605
89172,UNH,2004-01-20,29.28499984741211
89173,UNH,2004-01-21,29.21999931335449
89174,UNH,2004-01-22,30.334999084472656
89175,UNH,2004-01-23,29.834999084472656
89176,UNH,2004-01-26,29.950000762939453
89177,UNH,2004-01-27,29.729999542236328
89178,UNH,2004-01-28,29.709999084472656
89179,UNH,2004-01-29,30.45499992370605
89180,UNH,2004-01-30,30.440000534057617
89181,UNH,2004-02-02,30.01000022888184
89182,UNH,2004-02-03,30.045000076293945
89183,UNH,2004-02-04,30.03499984741211
89184,UNH,2004-02-05,29.559999465942383
89185,UNH,2004-02-06,29.809999465942383
89186,UNH,2004-02-09,29.774999618530277
89187,UNH,2004-02-10,30.0
89188,UNH,2004-02-11,29.700000762939453
89189,UNH,2004-02-12,29.600000381469727
89190,UNH,2004-02-13,29.834999084472656
89191,UNH,2004-02-17,30.25
89192,UNH,2004-02-18,30.149999618530277
89193,UNH,2004-02-19,30.524999618530277
89194,UNH,2004-02-20,30.520000457763672
89195,UNH,2004-02-23,30.604999542236328
89196,UNH,2004-02-24,30.959999084472656
89197,UNH,2004-02-25,30.940000534057617
89198,UNH,2004-02-26,30.989999771118164
89199,UNH,2004-02-27,31.0
89200,UNH,2004-03-01,30.81999969482422
89201,UNH,2004-03-02,30.63999938964844
89202,UNH,2004-03-03,31.15999984741211
89203,UNH,2004-03-04,31.25
89204,UNH,2004-03-05,31.584999084472656
89205,UNH,2004-03-08,31.225000381469727
89206,UNH,2004-03-09,30.70499992370605
89207,UNH,2004-03-10,30.809999465942383
89208,UNH,2004-03-11,30.30500030517578
89209,UNH,2004-03-12,30.90999984741211
89210,UNH,2004-03-15,31.059999465942383
89211,UNH,2004-03-16,31.45499992370605
89212,UNH,2004-03-17,31.670000076293945
89213,UNH,2004-03-18,32.040000915527344
89214,UNH,2004-03-19,31.73500061035156
89215,UNH,2004-03-22,31.475000381469727
89216,UNH,2004-03-23,31.850000381469727
89217,UNH,2004-03-24,30.9950008392334
89218,UNH,2004-03-25,31.145000457763672
89219,UNH,2004-03-26,31.03499984741211
89220,UNH,2004-03-29,31.625
89221,UNH,2004-03-30,31.81999969482422
89222,UNH,2004-03-31,32.220001220703125
89223,UNH,2004-04-01,32.48500061035156
89224,UNH,2004-04-02,32.560001373291016
89225,UNH,2004-04-05,33.5
89226,UNH,2004-04-06,33.59000015258789
89227,UNH,2004-04-07,33.43000030517578
89228,UNH,2004-04-08,33.25
89229,UNH,2004-04-12,34.040000915527344
89230,UNH,2004-04-13,33.69499969482422
89231,UNH,2004-04-14,33.45000076293945
89232,UNH,2004-04-15,31.975000381469727
89233,UNH,2004-04-16,32.70500183105469
89234,UNH,2004-04-19,32.529998779296875
89235,UNH,2004-04-20,31.75
89236,UNH,2004-04-21,32.3849983215332
89237,UNH,2004-04-22,33.10499954223633
89238,UNH,2004-04-23,32.974998474121094
89239,UNH,2004-04-26,31.950000762939453
89240,UNH,2004-04-27,32.2599983215332
89241,UNH,2004-04-28,31.674999237060547
89242,UNH,2004-04-29,31.13999938964844
89243,UNH,2004-04-30,30.739999771118164
89244,UNH,2004-05-03,31.229999542236328
89245,UNH,2004-05-04,30.75
89246,UNH,2004-05-05,31.270000457763672
89247,UNH,2004-05-06,30.850000381469727
89248,UNH,2004-05-07,30.26499938964844
89249,UNH,2004-05-10,30.170000076293945
89250,UNH,2004-05-11,30.665000915527344
89251,UNH,2004-05-12,30.940000534057617
89252,UNH,2004-05-13,31.155000686645508
89253,UNH,2004-05-14,31.26000022888184
89254,UNH,2004-05-17,31.299999237060547
89255,UNH,2004-05-18,31.479999542236328
89256,UNH,2004-05-19,31.575000762939453
89257,UNH,2004-05-20,31.31999969482422
89258,UNH,2004-05-21,31.600000381469727
89259,UNH,2004-05-24,31.86000061035156
89260,UNH,2004-05-25,31.809999465942383
89261,UNH,2004-05-26,31.5049991607666
89262,UNH,2004-05-27,32.21500015258789
89263,UNH,2004-05-28,32.625
89264,UNH,2004-06-01,32.70000076293945
89265,UNH,2004-06-02,32.84000015258789
89266,UNH,2004-06-03,32.790000915527344
89267,UNH,2004-06-04,32.474998474121094
89268,UNH,2004-06-07,32.7599983215332
89269,UNH,2004-06-08,32.529998779296875
89270,UNH,2004-06-09,32.32500076293945
89271,UNH,2004-06-10,31.93000030517578
89272,UNH,2004-06-14,31.774999618530277
89273,UNH,2004-06-15,31.86000061035156
89274,UNH,2004-06-16,31.899999618530277
89275,UNH,2004-06-17,31.875
89276,UNH,2004-06-18,32.0
89277,UNH,2004-06-21,31.114999771118164
89278,UNH,2004-06-22,30.700000762939453
89279,UNH,2004-06-23,30.729999542236328
89280,UNH,2004-06-24,30.649999618530277
89281,UNH,2004-06-25,30.864999771118164
89282,UNH,2004-06-28,30.375
89283,UNH,2004-06-29,30.70499992370605
89284,UNH,2004-06-30,31.125
89285,UNH,2004-07-01,30.899999618530277
89286,UNH,2004-07-02,30.475000381469727
89287,UNH,2004-07-06,30.040000915527344
89288,UNH,2004-07-07,30.63500022888184
89289,UNH,2004-07-08,30.165000915527344
89290,UNH,2004-07-09,30.125
89291,UNH,2004-07-12,30.270000457763672
89292,UNH,2004-07-13,30.9950008392334
89293,UNH,2004-07-14,30.950000762939453
89294,UNH,2004-07-15,32.85499954223633
89295,UNH,2004-07-16,32.81999969482422
89296,UNH,2004-07-19,32.665000915527344
89297,UNH,2004-07-20,32.970001220703125
89298,UNH,2004-07-21,32.154998779296875
89299,UNH,2004-07-22,31.96999931335449
89300,UNH,2004-07-23,31.450000762939453
89301,UNH,2004-07-26,31.84499931335449
89302,UNH,2004-07-27,30.75
89303,UNH,2004-07-28,30.899999618530277
89304,UNH,2004-07-29,32.005001068115234
89305,UNH,2004-07-30,31.450000762939453
89306,UNH,2004-08-02,31.524999618530277
89307,UNH,2004-08-03,31.155000686645508
89308,UNH,2004-08-04,31.174999237060547
89309,UNH,2004-08-05,30.979999542236328
89310,UNH,2004-08-06,30.674999237060547
89311,UNH,2004-08-09,30.684999465942383
89312,UNH,2004-08-10,31.53499984741211
89313,UNH,2004-08-11,32.099998474121094
89314,UNH,2004-08-12,32.1349983215332
89315,UNH,2004-08-13,32.45000076293945
89316,UNH,2004-08-16,32.61000061035156
89317,UNH,2004-08-17,32.5
89318,UNH,2004-08-18,32.53499984741211
89319,UNH,2004-08-19,32.45000076293945
89320,UNH,2004-08-20,32.78499984741211
89321,UNH,2004-08-23,32.47999954223633
89322,UNH,2004-08-24,32.4900016784668
89323,UNH,2004-08-25,32.584999084472656
89324,UNH,2004-08-26,32.650001525878906
89325,UNH,2004-08-27,32.81999969482422
89326,UNH,2004-08-30,32.58000183105469
89327,UNH,2004-08-31,33.064998626708984
89328,UNH,2004-09-01,33.334999084472656
89329,UNH,2004-09-02,33.67499923706055
89330,UNH,2004-09-03,33.52000045776367
89331,UNH,2004-09-07,34.09000015258789
89332,UNH,2004-09-08,34.29999923706055
89333,UNH,2004-09-09,34.29499816894531
89334,UNH,2004-09-10,34.435001373291016
89335,UNH,2004-09-13,34.505001068115234
89336,UNH,2004-09-14,34.970001220703125
89337,UNH,2004-09-15,35.13999938964844
89338,UNH,2004-09-16,34.88999938964844
89339,UNH,2004-09-17,34.90999984741211
89340,UNH,2004-09-20,34.875
89341,UNH,2004-09-21,35.255001068115234
89342,UNH,2004-09-22,35.150001525878906
89343,UNH,2004-09-23,35.04499816894531
89344,UNH,2004-09-24,35.665000915527344
89345,UNH,2004-09-27,36.290000915527344
89346,UNH,2004-09-28,36.834999084472656
89347,UNH,2004-09-29,36.11000061035156
89348,UNH,2004-09-30,36.869998931884766
89349,UNH,2004-10-01,36.880001068115234
89350,UNH,2004-10-04,36.61000061035156
89351,UNH,2004-10-05,36.90499877929688
89352,UNH,2004-10-06,37.29999923706055
89353,UNH,2004-10-07,37.44499969482422
89354,UNH,2004-10-08,36.70000076293945
89355,UNH,2004-10-11,36.625
89356,UNH,2004-10-12,36.290000915527344
89357,UNH,2004-10-13,36.005001068115234
89358,UNH,2004-10-14,36.33000183105469
89359,UNH,2004-10-15,36.67499923706055
89360,UNH,2004-10-18,36.67499923706055
89361,UNH,2004-10-19,33.25
89362,UNH,2004-10-20,34.93000030517578
89363,UNH,2004-10-21,34.125
89364,UNH,2004-10-22,34.93000030517578
89365,UNH,2004-10-25,34.599998474121094
89366,UNH,2004-10-26,35.505001068115234
89367,UNH,2004-10-27,36.400001525878906
89368,UNH,2004-10-28,36.32500076293945
89369,UNH,2004-10-29,36.20000076293945
89370,UNH,2004-11-01,36.11000061035156
89371,UNH,2004-11-02,35.96500015258789
89372,UNH,2004-11-03,37.76499938964844
89373,UNH,2004-11-04,38.875
89374,UNH,2004-11-05,39.7400016784668
89375,UNH,2004-11-08,39.72999954223633
89376,UNH,2004-11-09,39.65499877929688
89377,UNH,2004-11-10,40.47999954223633
89378,UNH,2004-11-11,40.84999847412109
89379,UNH,2004-11-12,40.75
89380,UNH,2004-11-15,40.83000183105469
89381,UNH,2004-11-16,40.3849983215332
89382,UNH,2004-11-17,40.64500045776367
89383,UNH,2004-11-18,41.26499938964844
89384,UNH,2004-11-19,40.86000061035156
89385,UNH,2004-11-22,40.9900016784668
89386,UNH,2004-11-23,41.255001068115234
89387,UNH,2004-11-24,41.130001068115234
89388,UNH,2004-11-26,41.93999862670898
89389,UNH,2004-11-29,41.4900016784668
89390,UNH,2004-11-30,41.42499923706055
89391,UNH,2004-12-01,41.06999969482422
89392,UNH,2004-12-02,40.92499923706055
89393,UNH,2004-12-03,41.15499877929688
89394,UNH,2004-12-06,40.6150016784668
89395,UNH,2004-12-07,39.84999847412109
89396,UNH,2004-12-08,41.27000045776367
89397,UNH,2004-12-09,42.375
89398,UNH,2004-12-10,42.3849983215332
89399,UNH,2004-12-13,42.8650016784668
89400,UNH,2004-12-14,43.45000076293945
89401,UNH,2004-12-15,43.1150016784668
89402,UNH,2004-12-16,43.025001525878906
89403,UNH,2004-12-17,42.68000030517578
89404,UNH,2004-12-20,42.375
89405,UNH,2004-12-21,42.61000061035156
89406,UNH,2004-12-22,42.7400016784668
89407,UNH,2004-12-23,42.5
89408,UNH,2004-12-27,42.834999084472656
89409,UNH,2004-12-28,43.4900016784668
89410,UNH,2004-12-29,43.67499923706055
89411,UNH,2004-12-30,43.92499923706055
89412,UNH,2004-12-31,44.01499938964844
89413,UNH,2005-01-03,43.310001373291016
89414,UNH,2005-01-04,42.8650016784668
89415,UNH,2005-01-05,43.01499938964844
89416,UNH,2005-01-06,43.96500015258789
89417,UNH,2005-01-07,43.6150016784668
89418,UNH,2005-01-10,43.79999923706055
89419,UNH,2005-01-11,43.755001068115234
89420,UNH,2005-01-12,44.04499816894531
89421,UNH,2005-01-13,44.20000076293945
89422,UNH,2005-01-14,44.77999877929688
89423,UNH,2005-01-18,44.400001525878906
89424,UNH,2005-01-19,44.13999938964844
89425,UNH,2005-01-20,43.31499862670898
89426,UNH,2005-01-21,44.42499923706055
89427,UNH,2005-01-24,44.125
89428,UNH,2005-01-25,43.875
89429,UNH,2005-01-26,43.900001525878906
89430,UNH,2005-01-27,44.22999954223633
89431,UNH,2005-01-28,44.07500076293945
89432,UNH,2005-01-31,44.45000076293945
89433,UNH,2005-02-01,45.34000015258789
89434,UNH,2005-02-02,45.0
89435,UNH,2005-02-03,45.27999877929688
89436,UNH,2005-02-04,45.8849983215332
89437,UNH,2005-02-07,44.46500015258789
89438,UNH,2005-02-08,44.435001373291016
89439,UNH,2005-02-09,43.59000015258789
89440,UNH,2005-02-10,44.01499938964844
89441,UNH,2005-02-11,43.875
89442,UNH,2005-02-14,44.47499847412109
89443,UNH,2005-02-15,45.09999847412109
89444,UNH,2005-02-16,44.935001373291016
89445,UNH,2005-02-17,44.5099983215332
89446,UNH,2005-02-18,44.525001525878906
89447,UNH,2005-02-22,43.45000076293945
89448,UNH,2005-02-23,44.17499923706055
89449,UNH,2005-02-24,44.650001525878906
89450,UNH,2005-02-25,45.69499969482422
89451,UNH,2005-02-28,45.58000183105469
89452,UNH,2005-03-01,45.40999984741211
89453,UNH,2005-03-02,45.72499847412109
89454,UNH,2005-03-03,45.81999969482422
89455,UNH,2005-03-04,46.64500045776367
89456,UNH,2005-03-07,45.59999847412109
89457,UNH,2005-03-08,45.17499923706055
89458,UNH,2005-03-09,45.125
89459,UNH,2005-03-10,45.709999084472656
89460,UNH,2005-03-11,45.13999938964844
89461,UNH,2005-03-14,45.23500061035156
89462,UNH,2005-03-15,45.040000915527344
89463,UNH,2005-03-16,45.040000915527344
89464,UNH,2005-03-17,45.54999923706055
89465,UNH,2005-03-18,45.625
89466,UNH,2005-03-21,45.81499862670898
89467,UNH,2005-03-22,46.025001525878906
89468,UNH,2005-03-23,46.18999862670898
89469,UNH,2005-03-24,46.42499923706055
89470,UNH,2005-03-28,46.560001373291016
89471,UNH,2005-03-29,46.54999923706055
89472,UNH,2005-03-30,47.85499954223633
89473,UNH,2005-03-31,47.68999862670898
89474,UNH,2005-04-01,47.915000915527344
89475,UNH,2005-04-04,48.25
89476,UNH,2005-04-05,48.96500015258789
89477,UNH,2005-04-06,49.02000045776367
89478,UNH,2005-04-07,49.540000915527344
89479,UNH,2005-04-08,49.20000076293945
89480,UNH,2005-04-11,48.60499954223633
89481,UNH,2005-04-12,48.59999847412109
89482,UNH,2005-04-13,47.97999954223633
89483,UNH,2005-04-14,46.95500183105469
89484,UNH,2005-04-15,46.6349983215332
89485,UNH,2005-04-18,45.584999084472656
89486,UNH,2005-04-19,46.59999847412109
89487,UNH,2005-04-20,46.07500076293945
89488,UNH,2005-04-21,46.21500015258789
89489,UNH,2005-04-22,45.630001068115234
89490,UNH,2005-04-25,45.375
89491,UNH,2005-04-26,45.02999877929688
89492,UNH,2005-04-27,46.345001220703125
89493,UNH,2005-04-28,46.244998931884766
89494,UNH,2005-04-29,47.255001068115234
89495,UNH,2005-05-02,47.34000015258789
89496,UNH,2005-05-03,48.35499954223633
89497,UNH,2005-05-04,48.650001525878906
89498,UNH,2005-05-05,48.59999847412109
89499,UNH,2005-05-06,49.20500183105469
89500,UNH,2005-05-09,49.29499816894531
89501,UNH,2005-05-10,48.93000030517578
89502,UNH,2005-05-11,49.0
89503,UNH,2005-05-12,49.02000045776367
89504,UNH,2005-05-13,47.685001373291016
89505,UNH,2005-05-16,48.42499923706055
89506,UNH,2005-05-17,48.685001373291016
89507,UNH,2005-05-18,47.900001525878906
89508,UNH,2005-05-19,48.29999923706055
89509,UNH,2005-05-20,48.25
89510,UNH,2005-05-23,48.70500183105469
89511,UNH,2005-05-24,48.65499877929688
89512,UNH,2005-05-25,48.34000015258789
89513,UNH,2005-05-26,48.56999969482422
89514,UNH,2005-05-27,48.8849983215332
89515,UNH,2005-05-31,48.58000183105469
89516,UNH,2005-06-01,49.22999954223633
89517,UNH,2005-06-02,50.380001068115234
89518,UNH,2005-06-03,50.59999847412109
89519,UNH,2005-06-06,50.9900016784668
89520,UNH,2005-06-07,51.709999084472656
89521,UNH,2005-06-08,51.18000030517578
89522,UNH,2005-06-09,51.75
89523,UNH,2005-06-10,50.790000915527344
89524,UNH,2005-06-13,51.18999862670898
89525,UNH,2005-06-14,51.65999984741211
89526,UNH,2005-06-15,51.56999969482422
89527,UNH,2005-06-16,51.540000915527344
89528,UNH,2005-06-17,51.84999847412109
89529,UNH,2005-06-20,51.59000015258789
89530,UNH,2005-06-21,51.869998931884766
89531,UNH,2005-06-22,51.369998931884766
89532,UNH,2005-06-23,51.70000076293945
89533,UNH,2005-06-24,51.29999923706055
89534,UNH,2005-06-27,51.31999969482422
89535,UNH,2005-06-28,52.68999862670898
89536,UNH,2005-06-29,53.13999938964844
89537,UNH,2005-06-30,52.13999938964844
89538,UNH,2005-07-01,52.810001373291016
89539,UNH,2005-07-05,53.22999954223633
89540,UNH,2005-07-06,53.5
89541,UNH,2005-07-07,53.4900016784668
89542,UNH,2005-07-08,53.04999923706055
89543,UNH,2005-07-11,52.43000030517578
89544,UNH,2005-07-12,51.77999877929688
89545,UNH,2005-07-13,51.400001525878906
89546,UNH,2005-07-14,50.25
89547,UNH,2005-07-15,50.81999969482422
89548,UNH,2005-07-18,50.810001373291016
89549,UNH,2005-07-19,50.58000183105469
89550,UNH,2005-07-20,49.75
89551,UNH,2005-07-21,49.15999984741211
89552,UNH,2005-07-22,50.79999923706055
89553,UNH,2005-07-25,50.79999923706055
89554,UNH,2005-07-26,52.0
89555,UNH,2005-07-27,51.41999816894531
89556,UNH,2005-07-28,52.91999816894531
89557,UNH,2005-07-29,52.29999923706055
89558,UNH,2005-08-01,52.619998931884766
89559,UNH,2005-08-02,53.02999877929688
89560,UNH,2005-08-03,53.15999984741211
89561,UNH,2005-08-04,52.959999084472656
89562,UNH,2005-08-05,52.060001373291016
89563,UNH,2005-08-08,51.18000030517578
89564,UNH,2005-08-09,51.77999877929688
89565,UNH,2005-08-10,51.61000061035156
89566,UNH,2005-08-11,52.369998931884766
89567,UNH,2005-08-12,52.09000015258789
89568,UNH,2005-08-15,51.97999954223633
89569,UNH,2005-08-16,51.09999847412109
89570,UNH,2005-08-17,51.2599983215332
89571,UNH,2005-08-18,51.29999923706055
89572,UNH,2005-08-19,51.18000030517578
89573,UNH,2005-08-22,51.36000061035156
89574,UNH,2005-08-23,51.060001373291016
89575,UNH,2005-08-24,50.630001068115234
89576,UNH,2005-08-25,50.63999938964844
89577,UNH,2005-08-26,50.45000076293945
89578,UNH,2005-08-29,50.79999923706055
89579,UNH,2005-08-30,50.47999954223633
89580,UNH,2005-08-31,51.5
89581,UNH,2005-09-01,52.04999923706055
89582,UNH,2005-09-02,52.52999877929688
89583,UNH,2005-09-06,53.18999862670898
89584,UNH,2005-09-07,53.45000076293945
89585,UNH,2005-09-08,53.83000183105469
89586,UNH,2005-09-09,54.5099983215332
89587,UNH,2005-09-12,54.27000045776367
89588,UNH,2005-09-13,53.02999877929688
89589,UNH,2005-09-14,52.93999862670898
89590,UNH,2005-09-15,53.400001525878906
89591,UNH,2005-09-16,54.04999923706055
89592,UNH,2005-09-19,53.5
89593,UNH,2005-09-20,52.619998931884766
89594,UNH,2005-09-21,52.59000015258789
89595,UNH,2005-09-22,53.630001068115234
89596,UNH,2005-09-23,55.0
89597,UNH,2005-09-26,55.400001525878906
89598,UNH,2005-09-27,55.2599983215332
89599,UNH,2005-09-28,55.34000015258789
89600,UNH,2005-09-29,55.720001220703125
89601,UNH,2005-09-30,56.20000076293945
89602,UNH,2005-10-03,56.77999877929688
89603,UNH,2005-10-04,57.060001373291016
89604,UNH,2005-10-05,56.45000076293945
89605,UNH,2005-10-06,56.40999984741211
89606,UNH,2005-10-07,56.369998931884766
89607,UNH,2005-10-10,55.880001068115234
89608,UNH,2005-10-11,55.18000030517578
89609,UNH,2005-10-12,55.02999877929688
89610,UNH,2005-10-13,54.20000076293945
89611,UNH,2005-10-14,56.43000030517578
89612,UNH,2005-10-17,56.43999862670898
89613,UNH,2005-10-18,56.5099983215332
89614,UNH,2005-10-19,58.20000076293945
89615,UNH,2005-10-20,57.11000061035156
89616,UNH,2005-10-21,57.13999938964844
89617,UNH,2005-10-24,57.18999862670898
89618,UNH,2005-10-25,55.93999862670898
89619,UNH,2005-10-26,53.97999954223633
89620,UNH,2005-10-27,54.61000061035156
89621,UNH,2005-10-28,56.72999954223633
89622,UNH,2005-10-31,57.88999938964844
89623,UNH,2005-11-01,59.0
89624,UNH,2005-11-02,59.56999969482422
89625,UNH,2005-11-03,57.66999816894531
89626,UNH,2005-11-04,58.02000045776367
89627,UNH,2005-11-07,58.5
89628,UNH,2005-11-08,58.06999969482422
89629,UNH,2005-11-09,57.36000061035156
89630,UNH,2005-11-10,59.290000915527344
89631,UNH,2005-11-11,59.650001525878906
89632,UNH,2005-11-14,59.13999938964844
89633,UNH,2005-11-15,59.75
89634,UNH,2005-11-16,60.380001068115234
89635,UNH,2005-11-17,60.97999954223633
89636,UNH,2005-11-18,60.959999084472656
89637,UNH,2005-11-21,60.79999923706055
89638,UNH,2005-11-22,60.66999816894531
89639,UNH,2005-11-23,60.52999877929688
89640,UNH,2005-11-25,60.15999984741211
89641,UNH,2005-11-28,58.400001525878906
89642,UNH,2005-11-29,60.06999969482422
89643,UNH,2005-11-30,59.86000061035156
89644,UNH,2005-12-01,61.470001220703125
89645,UNH,2005-12-02,61.970001220703125
89646,UNH,2005-12-05,62.34000015258789
89647,UNH,2005-12-06,63.2400016784668
89648,UNH,2005-12-07,62.61000061035156
89649,UNH,2005-12-08,62.959999084472656
89650,UNH,2005-12-09,63.66999816894531
89651,UNH,2005-12-12,63.20000076293945
89652,UNH,2005-12-13,63.43000030517578
89653,UNH,2005-12-14,63.0
89654,UNH,2005-12-15,63.33000183105469
89655,UNH,2005-12-16,63.13999938964844
89656,UNH,2005-12-19,61.84999847412109
89657,UNH,2005-12-20,63.060001373291016
89658,UNH,2005-12-21,63.790000915527344
89659,UNH,2005-12-22,63.75
89660,UNH,2005-12-23,63.650001525878906
89661,UNH,2005-12-27,63.59999847412109
89662,UNH,2005-12-28,63.45000076293945
89663,UNH,2005-12-29,62.900001525878906
89664,UNH,2005-12-30,62.13999938964844
89665,UNH,2006-01-03,61.72999954223633
89666,UNH,2006-01-04,61.880001068115234
89667,UNH,2006-01-05,61.68999862670898
89668,UNH,2006-01-06,62.900001525878906
89669,UNH,2006-01-09,61.400001525878906
89670,UNH,2006-01-10,62.61000061035156
89671,UNH,2006-01-11,61.84999847412109
89672,UNH,2006-01-12,62.52999877929688
89673,UNH,2006-01-13,60.93999862670898
89674,UNH,2006-01-17,61.0
89675,UNH,2006-01-18,61.060001373291016
89676,UNH,2006-01-19,61.470001220703125
89677,UNH,2006-01-20,59.47999954223633
89678,UNH,2006-01-23,57.9900016784668
89679,UNH,2006-01-24,58.310001373291016
89680,UNH,2006-01-25,57.97999954223633
89681,UNH,2006-01-26,57.88999938964844
89682,UNH,2006-01-27,58.540000915527344
89683,UNH,2006-01-30,57.77000045776367
89684,UNH,2006-01-31,59.41999816894531
89685,UNH,2006-02-01,59.5
89686,UNH,2006-02-02,59.36000061035156
89687,UNH,2006-02-03,59.619998931884766
89688,UNH,2006-02-06,58.540000915527344
89689,UNH,2006-02-07,57.72999954223633
89690,UNH,2006-02-08,57.59000015258789
89691,UNH,2006-02-09,58.08000183105469
89692,UNH,2006-02-10,58.59999847412109
89693,UNH,2006-02-13,58.59000015258789
89694,UNH,2006-02-14,59.45000076293945
89695,UNH,2006-02-15,59.0
89696,UNH,2006-02-16,58.5
89697,UNH,2006-02-17,58.0
89698,UNH,2006-02-21,58.16999816894531
89699,UNH,2006-02-22,59.540000915527344
89700,UNH,2006-02-23,59.45000076293945
89701,UNH,2006-02-24,58.88999938964844
89702,UNH,2006-02-27,58.93999862670898
89703,UNH,2006-02-28,58.22999954223633
89704,UNH,2006-03-01,58.43000030517578
89705,UNH,2006-03-02,57.58000183105469
89706,UNH,2006-03-03,56.59999847412109
89707,UNH,2006-03-06,56.70000076293945
89708,UNH,2006-03-07,56.41999816894531
89709,UNH,2006-03-08,57.20000076293945
89710,UNH,2006-03-09,56.34000015258789
89711,UNH,2006-03-10,56.16999816894531
89712,UNH,2006-03-13,55.72999954223633
89713,UNH,2006-03-14,56.88999938964844
89714,UNH,2006-03-15,57.34000015258789
89715,UNH,2006-03-16,56.56999969482422
89716,UNH,2006-03-17,56.68999862670898
89717,UNH,2006-03-20,56.52999877929688
89718,UNH,2006-03-21,56.209999084472656
89719,UNH,2006-03-22,56.63999938964844
89720,UNH,2006-03-23,56.369998931884766
89721,UNH,2006-03-24,55.77999877929688
89722,UNH,2006-03-27,54.93000030517578
89723,UNH,2006-03-28,54.31999969482422
89724,UNH,2006-03-29,55.97999954223633
89725,UNH,2006-03-30,56.2599983215332
89726,UNH,2006-03-31,55.86000061035156
89727,UNH,2006-04-03,55.470001220703125
89728,UNH,2006-04-04,55.29999923706055
89729,UNH,2006-04-05,55.29999923706055
89730,UNH,2006-04-06,54.5099983215332
89731,UNH,2006-04-07,53.68999862670898
89732,UNH,2006-04-10,52.43000030517578
89733,UNH,2006-04-11,51.54999923706055
89734,UNH,2006-04-12,53.459999084472656
89735,UNH,2006-04-13,53.5
89736,UNH,2006-04-17,51.66999816894531
89737,UNH,2006-04-18,49.66999816894531
89738,UNH,2006-04-19,49.18000030517578
89739,UNH,2006-04-20,50.119998931884766
89740,UNH,2006-04-21,49.56999969482422
89741,UNH,2006-04-24,50.15999984741211
89742,UNH,2006-04-25,49.36000061035156
89743,UNH,2006-04-26,48.970001220703125
89744,UNH,2006-04-27,47.75
89745,UNH,2006-04-28,49.7400016784668
89746,UNH,2006-05-01,49.79999923706055
89747,UNH,2006-05-02,48.58000183105469
89748,UNH,2006-05-03,46.61000061035156
89749,UNH,2006-05-04,46.52999877929688
89750,UNH,2006-05-05,46.38999938964844
89751,UNH,2006-05-08,45.08000183105469
89752,UNH,2006-05-09,43.79999923706055
89753,UNH,2006-05-10,46.16999816894531
89754,UNH,2006-05-11,44.369998931884766
89755,UNH,2006-05-12,45.84000015258789
89756,UNH,2006-05-15,46.70000076293945
89757,UNH,2006-05-16,47.0099983215332
89758,UNH,2006-05-17,46.88999938964844
89759,UNH,2006-05-18,45.29999923706055
89760,UNH,2006-05-19,44.41999816894531
89761,UNH,2006-05-22,43.52000045776367
89762,UNH,2006-05-23,42.81999969482422
89763,UNH,2006-05-24,42.09000015258789
89764,UNH,2006-05-25,42.41999816894531
89765,UNH,2006-05-26,43.119998931884766
89766,UNH,2006-05-30,43.33000183105469
89767,UNH,2006-05-31,43.959999084472656
89768,UNH,2006-06-01,45.720001220703125
89769,UNH,2006-06-02,46.97999954223633
89770,UNH,2006-06-05,46.220001220703125
89771,UNH,2006-06-06,46.18000030517578
89772,UNH,2006-06-07,46.27999877929688
89773,UNH,2006-06-08,46.25
89774,UNH,2006-06-09,45.77000045776367
89775,UNH,2006-06-12,45.15999984741211
89776,UNH,2006-06-13,45.43000030517578
89777,UNH,2006-06-14,44.97999954223633
89778,UNH,2006-06-15,44.75
89779,UNH,2006-06-16,44.290000915527344
89780,UNH,2006-06-19,43.5
89781,UNH,2006-06-20,43.709999084472656
89782,UNH,2006-06-21,44.06999969482422
89783,UNH,2006-06-22,44.43000030517578
89784,UNH,2006-06-23,45.22999954223633
89785,UNH,2006-06-26,44.93999862670898
89786,UNH,2006-06-27,44.220001220703125
89787,UNH,2006-06-28,44.43000030517578
89788,UNH,2006-06-29,45.0099983215332
89789,UNH,2006-06-30,44.77999877929688
89790,UNH,2006-07-03,45.0099983215332
89791,UNH,2006-07-05,45.11000061035156
89792,UNH,2006-07-06,44.83000183105469
89793,UNH,2006-07-07,45.38999938964844
89794,UNH,2006-07-10,46.81999969482422
89795,UNH,2006-07-11,48.09000015258789
89796,UNH,2006-07-12,48.060001373291016
89797,UNH,2006-07-13,48.0099983215332
89798,UNH,2006-07-14,47.54999923706055
89799,UNH,2006-07-17,47.650001525878906
89800,UNH,2006-07-18,48.400001525878906
89801,UNH,2006-07-19,50.93000030517578
89802,UNH,2006-07-20,50.209999084472656
89803,UNH,2006-07-21,50.0
89804,UNH,2006-07-24,50.79999923706055
89805,UNH,2006-07-25,51.4900016784668
89806,UNH,2006-07-26,50.52999877929688
89807,UNH,2006-07-27,49.459999084472656
89808,UNH,2006-07-28,47.84999847412109
89809,UNH,2006-07-31,47.83000183105469
89810,UNH,2006-08-01,47.81999969482422
89811,UNH,2006-08-02,48.56999969482422
89812,UNH,2006-08-03,47.77000045776367
89813,UNH,2006-08-04,48.560001373291016
89814,UNH,2006-08-07,48.4900016784668
89815,UNH,2006-08-08,49.41999816894531
89816,UNH,2006-08-09,48.97999954223633
89817,UNH,2006-08-10,47.400001525878906
89818,UNH,2006-08-11,47.56999969482422
89819,UNH,2006-08-14,47.65999984741211
89820,UNH,2006-08-15,48.130001068115234
89821,UNH,2006-08-16,48.13999938964844
89822,UNH,2006-08-17,49.040000915527344
89823,UNH,2006-08-18,49.5
89824,UNH,2006-08-21,49.560001373291016
89825,UNH,2006-08-22,49.63999938964844
89826,UNH,2006-08-23,49.63999938964844
89827,UNH,2006-08-24,51.15999984741211
89828,UNH,2006-08-25,50.880001068115234
89829,UNH,2006-08-28,51.33000183105469
89830,UNH,2006-08-29,51.02999877929688
89831,UNH,2006-08-30,51.75
89832,UNH,2006-08-31,51.95000076293945
89833,UNH,2006-09-01,51.79999923706055
89834,UNH,2006-09-05,50.70000076293945
89835,UNH,2006-09-06,50.41999816894531
89836,UNH,2006-09-07,50.209999084472656
89837,UNH,2006-09-08,50.900001525878906
89838,UNH,2006-09-11,51.59999847412109
89839,UNH,2006-09-12,52.52999877929688
89840,UNH,2006-09-13,52.04999923706055
89841,UNH,2006-09-14,51.810001373291016
89842,UNH,2006-09-15,52.209999084472656
89843,UNH,2006-09-18,52.09000015258789
89844,UNH,2006-09-19,51.869998931884766
89845,UNH,2006-09-20,51.52999877929688
89846,UNH,2006-09-21,50.290000915527344
89847,UNH,2006-09-22,48.970001220703125
89848,UNH,2006-09-25,48.81999969482422
89849,UNH,2006-09-26,48.619998931884766
89850,UNH,2006-09-27,49.08000183105469
89851,UNH,2006-09-28,49.459999084472656
89852,UNH,2006-09-29,49.20000076293945
89853,UNH,2006-10-02,49.43000030517578
89854,UNH,2006-10-03,49.58000183105469
89855,UNH,2006-10-04,49.560001373291016
89856,UNH,2006-10-05,50.66999816894531
89857,UNH,2006-10-06,51.5
89858,UNH,2006-10-09,50.720001220703125
89859,UNH,2006-10-10,49.650001525878906
89860,UNH,2006-10-11,50.09999847412109
89861,UNH,2006-10-12,49.619998931884766
89862,UNH,2006-10-13,48.75
89863,UNH,2006-10-16,47.540000915527344
89864,UNH,2006-10-17,46.72999954223633
89865,UNH,2006-10-18,48.0
89866,UNH,2006-10-19,50.650001525878906
89867,UNH,2006-10-20,50.70000076293945
89868,UNH,2006-10-23,50.63999938964844
89869,UNH,2006-10-24,49.84000015258789
89870,UNH,2006-10-25,48.630001068115234
89871,UNH,2006-10-26,49.369998931884766
89872,UNH,2006-10-27,49.40999984741211
89873,UNH,2006-10-30,49.02999877929688
89874,UNH,2006-10-31,48.77999877929688
89875,UNH,2006-11-01,48.29999923706055
89876,UNH,2006-11-02,48.619998931884766
89877,UNH,2006-11-03,47.83000183105469
89878,UNH,2006-11-06,48.40999984741211
89879,UNH,2006-11-07,49.56999969482422
89880,UNH,2006-11-08,48.0
89881,UNH,2006-11-09,45.27000045776367
89882,UNH,2006-11-10,46.11000061035156
89883,UNH,2006-11-13,46.75
89884,UNH,2006-11-14,47.43999862670898
89885,UNH,2006-11-15,47.959999084472656
89886,UNH,2006-11-16,47.619998931884766
89887,UNH,2006-11-17,47.25
89888,UNH,2006-11-20,46.810001373291016
89889,UNH,2006-11-21,46.33000183105469
89890,UNH,2006-11-22,46.560001373291016
89891,UNH,2006-11-24,46.709999084472656
89892,UNH,2006-11-27,46.18000030517578
89893,UNH,2006-11-28,47.34000015258789
89894,UNH,2006-11-29,47.560001373291016
89895,UNH,2006-11-30,49.08000183105469
89896,UNH,2006-12-01,48.83000183105469
89897,UNH,2006-12-04,48.90999984741211
89898,UNH,2006-12-05,48.880001068115234
89899,UNH,2006-12-06,49.0099983215332
89900,UNH,2006-12-07,49.4900016784668
89901,UNH,2006-12-08,49.90999984741211
89902,UNH,2006-12-11,50.09000015258789
89903,UNH,2006-12-12,50.040000915527344
89904,UNH,2006-12-13,49.709999084472656
89905,UNH,2006-12-14,49.70000076293945
89906,UNH,2006-12-15,50.09000015258789
89907,UNH,2006-12-18,50.400001525878906
89908,UNH,2006-12-19,52.33000183105469
89909,UNH,2006-12-20,53.560001373291016
89910,UNH,2006-12-21,53.93000030517578
89911,UNH,2006-12-22,53.45000076293945
89912,UNH,2006-12-26,53.22999954223633
89913,UNH,2006-12-27,53.380001068115234
89914,UNH,2006-12-28,53.65999984741211
89915,UNH,2006-12-29,53.72999954223633
89916,UNH,2007-01-03,52.56999969482422
89917,UNH,2007-01-04,52.90999984741211
89918,UNH,2007-01-05,52.54999923706055
89919,UNH,2007-01-08,53.31999969482422
89920,UNH,2007-01-09,52.68000030517578
89921,UNH,2007-01-10,52.83000183105469
89922,UNH,2007-01-11,54.45000076293945
89923,UNH,2007-01-12,55.09999847412109
89924,UNH,2007-01-16,55.75
89925,UNH,2007-01-17,55.650001525878906
89926,UNH,2007-01-18,53.79999923706055
89927,UNH,2007-01-19,53.20000076293945
89928,UNH,2007-01-22,52.18999862670898
89929,UNH,2007-01-23,51.470001220703125
89930,UNH,2007-01-24,51.79999923706055
89931,UNH,2007-01-25,52.09999847412109
89932,UNH,2007-01-26,51.540000915527344
89933,UNH,2007-01-29,51.72999954223633
89934,UNH,2007-01-30,52.209999084472656
89935,UNH,2007-01-31,52.2599983215332
89936,UNH,2007-02-01,52.79999923706055
89937,UNH,2007-02-02,52.90999984741211
89938,UNH,2007-02-05,52.33000183105469
89939,UNH,2007-02-06,50.9900016784668
89940,UNH,2007-02-07,51.25
89941,UNH,2007-02-08,51.2400016784668
89942,UNH,2007-02-09,50.880001068115234
89943,UNH,2007-02-12,51.619998931884766
89944,UNH,2007-02-13,51.61000061035156
89945,UNH,2007-02-14,51.63999938964844
89946,UNH,2007-02-15,53.61000061035156
89947,UNH,2007-02-16,53.95000076293945
89948,UNH,2007-02-20,53.81999969482422
89949,UNH,2007-02-21,53.52999877929688
89950,UNH,2007-02-22,53.720001220703125
89951,UNH,2007-02-23,53.02999877929688
89952,UNH,2007-02-26,53.209999084472656
89953,UNH,2007-02-27,51.709999084472656
89954,UNH,2007-02-28,52.18000030517578
89955,UNH,2007-03-01,52.7400016784668
89956,UNH,2007-03-02,54.18000030517578
89957,UNH,2007-03-05,52.959999084472656
89958,UNH,2007-03-06,53.97999954223633
89959,UNH,2007-03-07,53.79999923706055
89960,UNH,2007-03-08,53.33000183105469
89961,UNH,2007-03-09,53.0
89962,UNH,2007-03-12,53.27000045776367
89963,UNH,2007-03-13,53.0
89964,UNH,2007-03-14,53.369998931884766
89965,UNH,2007-03-15,54.04999923706055
89966,UNH,2007-03-16,53.130001068115234
89967,UNH,2007-03-19,54.29999923706055
89968,UNH,2007-03-20,54.09999847412109
89969,UNH,2007-03-21,55.02999877929688
89970,UNH,2007-03-22,55.68999862670898
89971,UNH,2007-03-23,56.5099983215332
89972,UNH,2007-03-26,56.880001068115234
89973,UNH,2007-03-27,55.84999847412109
89974,UNH,2007-03-28,54.810001373291016
89975,UNH,2007-03-29,52.84000015258789
89976,UNH,2007-03-30,52.970001220703125
89977,UNH,2007-04-02,53.72999954223633
89978,UNH,2007-04-03,54.61000061035156
89979,UNH,2007-04-04,55.060001373291016
89980,UNH,2007-04-05,55.33000183105469
89981,UNH,2007-04-09,54.880001068115234
89982,UNH,2007-04-10,54.2400016784668
89983,UNH,2007-04-11,53.13999938964844
89984,UNH,2007-04-12,53.119998931884766
89985,UNH,2007-04-13,52.95000076293945
89986,UNH,2007-04-16,53.84999847412109
89987,UNH,2007-04-17,54.619998931884766
89988,UNH,2007-04-18,54.209999084472656
89989,UNH,2007-04-19,52.04999923706055
89990,UNH,2007-04-20,53.20000076293945
89991,UNH,2007-04-23,53.95000076293945
89992,UNH,2007-04-24,54.22999954223633
89993,UNH,2007-04-25,52.93999862670898
89994,UNH,2007-04-26,52.709999084472656
89995,UNH,2007-04-27,53.150001525878906
89996,UNH,2007-04-30,53.060001373291016
89997,UNH,2007-05-01,52.75
89998,UNH,2007-05-02,53.790000915527344
89999,UNH,2007-05-03,53.18999862670898
90000,UNH,2007-05-04,53.56999969482422
90001,UNH,2007-05-07,53.25
90002,UNH,2007-05-08,53.11000061035156
90003,UNH,2007-05-09,53.09000015258789
90004,UNH,2007-05-10,53.02000045776367
90005,UNH,2007-05-11,53.59000015258789
90006,UNH,2007-05-14,52.83000183105469
90007,UNH,2007-05-15,52.68000030517578
90008,UNH,2007-05-16,53.79999923706055
90009,UNH,2007-05-17,53.650001525878906
90010,UNH,2007-05-18,53.470001220703125
90011,UNH,2007-05-21,53.5
90012,UNH,2007-05-22,53.88999938964844
90013,UNH,2007-05-23,53.93000030517578
90014,UNH,2007-05-24,54.209999084472656
90015,UNH,2007-05-25,54.40999984741211
90016,UNH,2007-05-29,54.56999969482422
90017,UNH,2007-05-30,54.56999969482422
90018,UNH,2007-05-31,54.77000045776367
90019,UNH,2007-06-01,55.209999084472656
90020,UNH,2007-06-04,55.20000076293945
90021,UNH,2007-06-05,54.70000076293945
90022,UNH,2007-06-06,53.970001220703125
90023,UNH,2007-06-07,53.36000061035156
90024,UNH,2007-06-08,53.66999816894531
90025,UNH,2007-06-11,53.18999862670898
90026,UNH,2007-06-12,52.9900016784668
90027,UNH,2007-06-13,53.11000061035156
90028,UNH,2007-06-14,52.95000076293945
90029,UNH,2007-06-15,52.900001525878906
90030,UNH,2007-06-18,52.869998931884766
90031,UNH,2007-06-19,52.7400016784668
90032,UNH,2007-06-20,51.5
90033,UNH,2007-06-21,51.77000045776367
90034,UNH,2007-06-22,51.29999923706055
90035,UNH,2007-06-25,51.5
90036,UNH,2007-06-26,51.790000915527344
90037,UNH,2007-06-27,51.75
90038,UNH,2007-06-28,52.09999847412109
90039,UNH,2007-06-29,51.13999938964844
90040,UNH,2007-07-02,52.220001220703125
90041,UNH,2007-07-03,52.13999938964844
90042,UNH,2007-07-05,52.45000076293945
90043,UNH,2007-07-06,53.02000045776367
90044,UNH,2007-07-09,51.970001220703125
90045,UNH,2007-07-10,51.54999923706055
90046,UNH,2007-07-11,51.40999984741211
90047,UNH,2007-07-12,53.09000015258789
90048,UNH,2007-07-13,52.97999954223633
90049,UNH,2007-07-16,52.95000076293945
90050,UNH,2007-07-17,53.0
90051,UNH,2007-07-18,53.58000183105469
90052,UNH,2007-07-19,51.88999938964844
90053,UNH,2007-07-20,51.31999969482422
90054,UNH,2007-07-23,51.16999816894531
90055,UNH,2007-07-24,51.0
90056,UNH,2007-07-25,51.209999084472656
90057,UNH,2007-07-26,50.209999084472656
90058,UNH,2007-07-27,49.130001068115234
90059,UNH,2007-07-30,48.93999862670898
90060,UNH,2007-07-31,48.43000030517578
90061,UNH,2007-08-01,47.9900016784668
90062,UNH,2007-08-02,48.36000061035156
90063,UNH,2007-08-03,47.5
90064,UNH,2007-08-06,48.5
90065,UNH,2007-08-07,47.9900016784668
90066,UNH,2007-08-08,47.56999969482422
90067,UNH,2007-08-09,46.33000183105469
90068,UNH,2007-08-10,47.47999954223633
90069,UNH,2007-08-13,49.040000915527344
90070,UNH,2007-08-14,48.47999954223633
90071,UNH,2007-08-15,49.119998931884766
90072,UNH,2007-08-16,48.86000061035156
90073,UNH,2007-08-17,49.79999923706055
90074,UNH,2007-08-20,49.54999923706055
90075,UNH,2007-08-21,49.560001373291016
90076,UNH,2007-08-22,48.650001525878906
90077,UNH,2007-08-23,48.619998931884766
90078,UNH,2007-08-24,49.61000061035156
90079,UNH,2007-08-27,49.18999862670898
90080,UNH,2007-08-28,48.630001068115234
90081,UNH,2007-08-29,48.68999862670898
90082,UNH,2007-08-30,49.04999923706055
90083,UNH,2007-08-31,50.0099983215332
90084,UNH,2007-09-04,50.18999862670898
90085,UNH,2007-09-05,49.290000915527344
90086,UNH,2007-09-06,49.59999847412109
90087,UNH,2007-09-07,49.18999862670898
90088,UNH,2007-09-10,49.119998931884766
90089,UNH,2007-09-11,49.56999969482422
90090,UNH,2007-09-12,49.470001220703125
90091,UNH,2007-09-13,49.54999923706055
90092,UNH,2007-09-14,49.90999984741211
90093,UNH,2007-09-17,49.95000076293945
90094,UNH,2007-09-18,50.09999847412109
90095,UNH,2007-09-19,49.84000015258789
90096,UNH,2007-09-20,49.810001373291016
90097,UNH,2007-09-21,49.90999984741211
90098,UNH,2007-09-24,49.560001373291016
90099,UNH,2007-09-25,49.47999954223633
90100,UNH,2007-09-26,49.310001373291016
90101,UNH,2007-09-27,49.2599983215332
90102,UNH,2007-09-28,48.43000030517578
90103,UNH,2007-10-01,48.13999938964844
90104,UNH,2007-10-02,47.88999938964844
90105,UNH,2007-10-03,47.04999923706055
90106,UNH,2007-10-04,47.380001068115234
90107,UNH,2007-10-05,47.70000076293945
90108,UNH,2007-10-08,47.810001373291016
90109,UNH,2007-10-09,48.4900016784668
90110,UNH,2007-10-10,49.33000183105469
90111,UNH,2007-10-11,49.34000015258789
90112,UNH,2007-10-12,49.68999862670898
90113,UNH,2007-10-15,48.93000030517578
90114,UNH,2007-10-16,48.5
90115,UNH,2007-10-17,48.59999847412109
90116,UNH,2007-10-18,48.09999847412109
90117,UNH,2007-10-19,47.45000076293945
90118,UNH,2007-10-22,48.130001068115234
90119,UNH,2007-10-23,48.84000015258789
90120,UNH,2007-10-24,48.470001220703125
90121,UNH,2007-10-25,48.52999877929688
90122,UNH,2007-10-26,47.9900016784668
90123,UNH,2007-10-29,47.95000076293945
90124,UNH,2007-10-30,47.900001525878906
90125,UNH,2007-10-31,49.150001525878906
90126,UNH,2007-11-01,48.54999923706055
90127,UNH,2007-11-02,48.93999862670898
90128,UNH,2007-11-05,49.119998931884766
90129,UNH,2007-11-06,49.59000015258789
90130,UNH,2007-11-07,49.84999847412109
90131,UNH,2007-11-08,50.290000915527344
90132,UNH,2007-11-09,51.66999816894531
90133,UNH,2007-11-12,52.63999938964844
90134,UNH,2007-11-13,53.29999923706055
90135,UNH,2007-11-14,53.040000915527344
90136,UNH,2007-11-15,53.02000045776367
90137,UNH,2007-11-16,53.41999816894531
90138,UNH,2007-11-19,53.4900016784668
90139,UNH,2007-11-20,54.06999969482422
90140,UNH,2007-11-21,53.40999984741211
90141,UNH,2007-11-23,54.06999969482422
90142,UNH,2007-11-26,53.380001068115234
90143,UNH,2007-11-27,54.290000915527344
90144,UNH,2007-11-28,54.720001220703125
90145,UNH,2007-11-29,54.7599983215332
90146,UNH,2007-11-30,55.0
90147,UNH,2007-12-03,54.630001068115234
90148,UNH,2007-12-04,54.33000183105469
90149,UNH,2007-12-05,54.68000030517578
90150,UNH,2007-12-06,55.97999954223633
90151,UNH,2007-12-07,56.650001525878906
90152,UNH,2007-12-10,57.869998931884766
90153,UNH,2007-12-11,57.06999969482422
90154,UNH,2007-12-12,57.470001220703125
90155,UNH,2007-12-13,57.02999877929688
90156,UNH,2007-12-14,56.72999954223633
90157,UNH,2007-12-17,56.59000015258789
90158,UNH,2007-12-18,57.20000076293945
90159,UNH,2007-12-19,57.36000061035156
90160,UNH,2007-12-20,58.11000061035156
90161,UNH,2007-12-21,58.9900016784668
90162,UNH,2007-12-24,58.880001068115234
90163,UNH,2007-12-26,58.95000076293945
90164,UNH,2007-12-27,58.36000061035156
90165,UNH,2007-12-28,58.27999877929688
90166,UNH,2007-12-31,58.20000076293945
90167,UNH,2008-01-02,56.66999816894531
90168,UNH,2008-01-03,56.93000030517578
90169,UNH,2008-01-04,56.0
90170,UNH,2008-01-07,56.880001068115234
90171,UNH,2008-01-08,56.209999084472656
90172,UNH,2008-01-09,56.18999862670898
90173,UNH,2008-01-10,56.09000015258789
90174,UNH,2008-01-11,55.90999984741211
90175,UNH,2008-01-14,55.41999816894531
90176,UNH,2008-01-15,54.95000076293945
90177,UNH,2008-01-16,55.27999877929688
90178,UNH,2008-01-17,54.36000061035156
90179,UNH,2008-01-18,54.400001525878906
90180,UNH,2008-01-22,51.220001220703125
90181,UNH,2008-01-23,50.34999847412109
90182,UNH,2008-01-24,49.81999969482422
90183,UNH,2008-01-25,50.0
90184,UNH,2008-01-28,52.0
90185,UNH,2008-01-29,50.77999877929688
90186,UNH,2008-01-30,50.15999984741211
90187,UNH,2008-01-31,50.84000015258789
90188,UNH,2008-02-01,50.09999847412109
90189,UNH,2008-02-04,49.900001525878906
90190,UNH,2008-02-05,49.400001525878906
90191,UNH,2008-02-06,49.380001068115234
90192,UNH,2008-02-07,49.02999877929688
90193,UNH,2008-02-08,48.20000076293945
90194,UNH,2008-02-11,48.220001220703125
90195,UNH,2008-02-12,48.27000045776367
90196,UNH,2008-02-13,46.970001220703125
90197,UNH,2008-02-14,46.61000061035156
90198,UNH,2008-02-15,47.7400016784668
90199,UNH,2008-02-19,48.08000183105469
90200,UNH,2008-02-20,48.09999847412109
90201,UNH,2008-02-21,47.79999923706055
90202,UNH,2008-02-22,47.36000061035156
90203,UNH,2008-02-25,47.97999954223633
90204,UNH,2008-02-26,48.93000030517578
90205,UNH,2008-02-27,49.16999816894531
90206,UNH,2008-02-28,48.0099983215332
90207,UNH,2008-02-29,46.47999954223633
90208,UNH,2008-03-03,46.34999847412109
90209,UNH,2008-03-04,46.7599983215332
90210,UNH,2008-03-05,47.220001220703125
90211,UNH,2008-03-06,45.810001373291016
90212,UNH,2008-03-07,45.209999084472656
90213,UNH,2008-03-10,45.06999969482422
90214,UNH,2008-03-11,38.2400016784668
90215,UNH,2008-03-12,36.68000030517578
90216,UNH,2008-03-13,38.27999877929688
90217,UNH,2008-03-14,37.18999862670898
90218,UNH,2008-03-17,33.84000015258789
90219,UNH,2008-03-18,35.060001373291016
90220,UNH,2008-03-19,35.54999923706055
90221,UNH,2008-03-20,35.31999969482422
90222,UNH,2008-03-24,35.709999084472656
90223,UNH,2008-03-25,35.279998779296875
90224,UNH,2008-03-26,34.099998474121094
90225,UNH,2008-03-27,34.0
90226,UNH,2008-03-28,34.400001525878906
90227,UNH,2008-03-31,34.36000061035156
90228,UNH,2008-04-01,36.25
90229,UNH,2008-04-02,35.959999084472656
90230,UNH,2008-04-03,36.150001525878906
90231,UNH,2008-04-04,36.5
90232,UNH,2008-04-07,36.66999816894531
90233,UNH,2008-04-08,38.08000183105469
90234,UNH,2008-04-09,37.27999877929688
90235,UNH,2008-04-10,36.59999847412109
90236,UNH,2008-04-11,35.869998931884766
90237,UNH,2008-04-14,36.290000915527344
90238,UNH,2008-04-15,37.2400016784668
90239,UNH,2008-04-16,35.79999923706055
90240,UNH,2008-04-17,36.70000076293945
90241,UNH,2008-04-18,37.25
90242,UNH,2008-04-21,37.810001373291016
90243,UNH,2008-04-22,34.150001525878906
90244,UNH,2008-04-23,34.72999954223633
90245,UNH,2008-04-24,33.59000015258789
90246,UNH,2008-04-25,33.9900016784668
90247,UNH,2008-04-28,33.63999938964844
90248,UNH,2008-04-29,33.400001525878906
90249,UNH,2008-04-30,32.630001068115234
90250,UNH,2008-05-01,32.900001525878906
90251,UNH,2008-05-02,33.470001220703125
90252,UNH,2008-05-05,33.06999969482422
90253,UNH,2008-05-06,32.79999923706055
90254,UNH,2008-05-07,32.65999984741211
90255,UNH,2008-05-08,33.0
90256,UNH,2008-05-09,32.939998626708984
90257,UNH,2008-05-12,32.779998779296875
90258,UNH,2008-05-13,32.54999923706055
90259,UNH,2008-05-14,32.02000045776367
90260,UNH,2008-05-15,31.700000762939453
90261,UNH,2008-05-16,32.31999969482422
90262,UNH,2008-05-19,33.439998626708984
90263,UNH,2008-05-20,34.04999923706055
90264,UNH,2008-05-21,34.15999984741211
90265,UNH,2008-05-22,35.29999923706055
90266,UNH,2008-05-23,34.75
90267,UNH,2008-05-27,35.02000045776367
90268,UNH,2008-05-28,34.22999954223633
90269,UNH,2008-05-29,34.5
90270,UNH,2008-05-30,34.209999084472656
90271,UNH,2008-06-02,33.9900016784668
90272,UNH,2008-06-03,33.95000076293945
90273,UNH,2008-06-04,33.81999969482422
90274,UNH,2008-06-05,33.939998626708984
90275,UNH,2008-06-06,33.029998779296875
90276,UNH,2008-06-09,32.93000030517578
90277,UNH,2008-06-10,32.599998474121094
90278,UNH,2008-06-11,31.950000762939453
90279,UNH,2008-06-12,31.01000022888184
90280,UNH,2008-06-13,30.739999771118164
90281,UNH,2008-06-16,30.200000762939453
90282,UNH,2008-06-17,30.0
90283,UNH,2008-06-18,30.21999931335449
90284,UNH,2008-06-19,27.88999938964844
90285,UNH,2008-06-20,27.1200008392334
90286,UNH,2008-06-23,26.38999938964844
90287,UNH,2008-06-24,26.43000030517578
90288,UNH,2008-06-25,26.790000915527344
90289,UNH,2008-06-26,25.96999931335449
90290,UNH,2008-06-27,26.01000022888184
90291,UNH,2008-06-30,26.25
90292,UNH,2008-07-01,25.6299991607666
90293,UNH,2008-07-02,25.1200008392334
90294,UNH,2008-07-03,22.959999084472656
90295,UNH,2008-07-07,23.309999465942383
90296,UNH,2008-07-08,23.280000686645508
90297,UNH,2008-07-09,22.93000030517578
90298,UNH,2008-07-10,22.57999992370605
90299,UNH,2008-07-11,22.15999984741211
90300,UNH,2008-07-14,22.18000030517578
90301,UNH,2008-07-15,22.32999992370605
90302,UNH,2008-07-16,22.530000686645508
90303,UNH,2008-07-17,23.57999992370605
90304,UNH,2008-07-18,23.899999618530277
90305,UNH,2008-07-21,23.82999992370605
90306,UNH,2008-07-22,26.209999084472656
90307,UNH,2008-07-23,27.76000022888184
90308,UNH,2008-07-24,27.020000457763672
90309,UNH,2008-07-25,27.450000762939453
90310,UNH,2008-07-28,26.780000686645508
90311,UNH,2008-07-29,27.530000686645508
90312,UNH,2008-07-30,27.280000686645508
90313,UNH,2008-07-31,28.07999992370605
90314,UNH,2008-08-01,28.1299991607666
90315,UNH,2008-08-04,28.959999084472656
90316,UNH,2008-08-05,30.450000762939453
90317,UNH,2008-08-06,29.86000061035156
90318,UNH,2008-08-07,29.15999984741211
90319,UNH,2008-08-08,31.0
90320,UNH,2008-08-11,31.25
90321,UNH,2008-08-12,31.479999542236328
90322,UNH,2008-08-13,31.61000061035156
90323,UNH,2008-08-14,31.88999938964844
90324,UNH,2008-08-15,33.0099983215332
90325,UNH,2008-08-18,32.130001068115234
90326,UNH,2008-08-19,30.96999931335449
90327,UNH,2008-08-20,30.239999771118164
90328,UNH,2008-08-21,30.299999237060547
90329,UNH,2008-08-22,30.61000061035156
90330,UNH,2008-08-25,29.309999465942383
90331,UNH,2008-08-26,29.459999084472656
90332,UNH,2008-08-27,29.43000030517578
90333,UNH,2008-08-28,30.059999465942383
90334,UNH,2008-08-29,30.450000762939453
90335,UNH,2008-09-02,29.280000686645508
90336,UNH,2008-09-03,29.68000030517578
90337,UNH,2008-09-04,28.059999465942383
90338,UNH,2008-09-05,27.709999084472656
90339,UNH,2008-09-08,29.15999984741211
90340,UNH,2008-09-09,28.479999542236328
90341,UNH,2008-09-10,29.309999465942383
90342,UNH,2008-09-11,29.959999084472656
90343,UNH,2008-09-12,29.61000061035156
90344,UNH,2008-09-15,28.01000022888184
90345,UNH,2008-09-16,26.780000686645508
90346,UNH,2008-09-17,25.51000022888184
90347,UNH,2008-09-18,26.56999969482422
90348,UNH,2008-09-19,26.790000915527344
90349,UNH,2008-09-22,26.520000457763672
90350,UNH,2008-09-23,26.0
90351,UNH,2008-09-24,25.100000381469727
90352,UNH,2008-09-25,25.5
90353,UNH,2008-09-26,25.809999465942383
90354,UNH,2008-09-29,21.0
90355,UNH,2008-09-30,25.38999938964844
90356,UNH,2008-10-01,25.07999992370605
90357,UNH,2008-10-02,24.76000022888184
90358,UNH,2008-10-03,24.11000061035156
90359,UNH,2008-10-06,22.26000022888184
90360,UNH,2008-10-07,20.520000457763672
90361,UNH,2008-10-08,19.200000762939453
90362,UNH,2008-10-09,17.799999237060547
90363,UNH,2008-10-10,17.350000381469727
90364,UNH,2008-10-13,23.3799991607666
90365,UNH,2008-10-14,22.989999771118164
90366,UNH,2008-10-15,21.670000076293945
90367,UNH,2008-10-16,22.6299991607666
90368,UNH,2008-10-17,24.38999938964844
90369,UNH,2008-10-20,25.51000022888184
90370,UNH,2008-10-21,25.25
90371,UNH,2008-10-22,24.059999465942383
90372,UNH,2008-10-23,23.93000030517578
90373,UNH,2008-10-24,22.90999984741211
90374,UNH,2008-10-27,20.43000030517578
90375,UNH,2008-10-28,22.450000762939453
90376,UNH,2008-10-29,21.31999969482422
90377,UNH,2008-10-30,22.38999938964844
90378,UNH,2008-10-31,23.729999542236328
90379,UNH,2008-11-03,23.489999771118164
90380,UNH,2008-11-04,22.81999969482422
90381,UNH,2008-11-05,22.770000457763672
90382,UNH,2008-11-06,22.15999984741211
90383,UNH,2008-11-07,22.43000030517578
90384,UNH,2008-11-10,21.440000534057617
90385,UNH,2008-11-11,20.15999984741211
90386,UNH,2008-11-12,18.8700008392334
90387,UNH,2008-11-13,20.84000015258789
90388,UNH,2008-11-14,20.020000457763672
90389,UNH,2008-11-17,18.88999938964844
90390,UNH,2008-11-18,19.030000686645508
90391,UNH,2008-11-19,17.729999542236328
90392,UNH,2008-11-20,16.299999237060547
90393,UNH,2008-11-21,17.149999618530273
90394,UNH,2008-11-24,19.06999969482422
90395,UNH,2008-11-25,20.729999542236328
90396,UNH,2008-11-26,20.979999542236328
90397,UNH,2008-11-28,21.01000022888184
90398,UNH,2008-12-01,20.1200008392334
90399,UNH,2008-12-02,20.31999969482422
90400,UNH,2008-12-03,20.3799991607666
90401,UNH,2008-12-04,19.899999618530277
90402,UNH,2008-12-05,21.40999984741211
90403,UNH,2008-12-08,21.450000762939453
90404,UNH,2008-12-09,20.780000686645508
90405,UNH,2008-12-10,21.56999969482422
90406,UNH,2008-12-11,23.489999771118164
90407,UNH,2008-12-12,23.540000915527344
90408,UNH,2008-12-15,23.780000686645508
90409,UNH,2008-12-16,24.350000381469727
90410,UNH,2008-12-17,23.899999618530277
90411,UNH,2008-12-18,24.90999984741211
90412,UNH,2008-12-19,26.489999771118164
90413,UNH,2008-12-22,25.739999771118164
90414,UNH,2008-12-23,25.979999542236328
90415,UNH,2008-12-24,25.959999084472656
90416,UNH,2008-12-26,26.299999237060547
90417,UNH,2008-12-29,25.56999969482422
90418,UNH,2008-12-30,27.040000915527344
90419,UNH,2008-12-31,26.600000381469727
90420,UNH,2009-01-02,27.59000015258789
90421,UNH,2009-01-05,27.13999938964844
90422,UNH,2009-01-06,26.5
90423,UNH,2009-01-07,26.299999237060547
90424,UNH,2009-01-08,26.709999084472656
90425,UNH,2009-01-09,26.450000762939453
90426,UNH,2009-01-12,25.6200008392334
90427,UNH,2009-01-13,25.36000061035156
90428,UNH,2009-01-14,24.07999992370605
90429,UNH,2009-01-15,24.88999938964844
90430,UNH,2009-01-16,25.5
90431,UNH,2009-01-20,24.15999984741211
90432,UNH,2009-01-21,25.049999237060547
90433,UNH,2009-01-22,27.190000534057617
90434,UNH,2009-01-23,28.040000915527344
90435,UNH,2009-01-26,28.149999618530277
90436,UNH,2009-01-27,29.07999992370605
90437,UNH,2009-01-28,29.989999771118164
90438,UNH,2009-01-29,28.690000534057617
90439,UNH,2009-01-30,28.32999992370605
90440,UNH,2009-02-02,29.149999618530277
90441,UNH,2009-02-03,29.739999771118164
90442,UNH,2009-02-04,28.979999542236328
90443,UNH,2009-02-05,28.799999237060547
90444,UNH,2009-02-06,28.940000534057617
90445,UNH,2009-02-09,29.520000457763672
90446,UNH,2009-02-10,27.96999931335449
90447,UNH,2009-02-11,28.549999237060547
90448,UNH,2009-02-12,29.479999542236328
90449,UNH,2009-02-13,28.959999084472656
90450,UNH,2009-02-17,28.420000076293945
90451,UNH,2009-02-18,28.32999992370605
90452,UNH,2009-02-19,28.649999618530277
90453,UNH,2009-02-20,27.979999542236328
90454,UNH,2009-02-23,23.81999969482422
90455,UNH,2009-02-24,24.209999084472656
90456,UNH,2009-02-25,23.030000686645508
90457,UNH,2009-02-26,20.06999969482422
90458,UNH,2009-02-27,19.649999618530277
90459,UNH,2009-03-02,17.479999542236328
90460,UNH,2009-03-03,17.799999237060547
90461,UNH,2009-03-04,17.959999084472656
90462,UNH,2009-03-05,16.350000381469727
90463,UNH,2009-03-06,17.899999618530273
90464,UNH,2009-03-09,17.790000915527344
90465,UNH,2009-03-10,19.309999465942383
90466,UNH,2009-03-11,19.1200008392334
90467,UNH,2009-03-12,20.40999984741211
90468,UNH,2009-03-13,21.36000061035156
90469,UNH,2009-03-16,20.68000030517578
90470,UNH,2009-03-17,21.540000915527344
90471,UNH,2009-03-18,21.950000762939453
90472,UNH,2009-03-19,21.299999237060547
90473,UNH,2009-03-20,20.6299991607666
90474,UNH,2009-03-23,22.049999237060547
90475,UNH,2009-03-24,21.1200008392334
90476,UNH,2009-03-25,21.18000030517578
90477,UNH,2009-03-26,21.6200008392334
90478,UNH,2009-03-27,21.07999992370605
90479,UNH,2009-03-30,20.540000915527344
90480,UNH,2009-03-31,20.93000030517578
90481,UNH,2009-04-01,20.68000030517578
90482,UNH,2009-04-02,21.06999969482422
90483,UNH,2009-04-03,20.540000915527344
90484,UNH,2009-04-06,21.93000030517578
90485,UNH,2009-04-07,23.450000762939453
90486,UNH,2009-04-08,22.86000061035156
90487,UNH,2009-04-09,23.86000061035156
90488,UNH,2009-04-13,24.3700008392334
90489,UNH,2009-04-14,24.5
90490,UNH,2009-04-15,25.11000061035156
90491,UNH,2009-04-16,24.36000061035156
90492,UNH,2009-04-17,24.13999938964844
90493,UNH,2009-04-20,24.209999084472656
90494,UNH,2009-04-21,22.799999237060547
90495,UNH,2009-04-22,22.809999465942383
90496,UNH,2009-04-23,23.15999984741211
90497,UNH,2009-04-24,23.059999465942383
90498,UNH,2009-04-27,23.01000022888184
90499,UNH,2009-04-28,23.88999938964844
90500,UNH,2009-04-29,23.8700008392334
90501,UNH,2009-04-30,23.520000457763672
90502,UNH,2009-05-01,22.96999931335449
90503,UNH,2009-05-04,23.71999931335449
90504,UNH,2009-05-05,25.559999465942383
90505,UNH,2009-05-06,25.93000030517578
90506,UNH,2009-05-07,28.38999938964844
90507,UNH,2009-05-08,28.8700008392334
90508,UNH,2009-05-11,27.59000015258789
90509,UNH,2009-05-12,27.31999969482422
90510,UNH,2009-05-13,27.65999984741211
90511,UNH,2009-05-14,27.799999237060547
90512,UNH,2009-05-15,27.51000022888184
90513,UNH,2009-05-18,27.809999465942383
90514,UNH,2009-05-19,27.459999084472656
90515,UNH,2009-05-20,27.780000686645508
90516,UNH,2009-05-21,26.920000076293945
90517,UNH,2009-05-22,26.299999237060547
90518,UNH,2009-05-26,27.190000534057617
90519,UNH,2009-05-27,27.489999771118164
90520,UNH,2009-05-28,27.190000534057617
90521,UNH,2009-05-29,26.600000381469727
90522,UNH,2009-06-01,27.5
90523,UNH,2009-06-02,28.100000381469727
90524,UNH,2009-06-03,27.5
90525,UNH,2009-06-04,27.270000457763672
90526,UNH,2009-06-05,27.100000381469727
90527,UNH,2009-06-08,26.049999237060547
90528,UNH,2009-06-09,25.979999542236328
90529,UNH,2009-06-10,25.729999542236328
90530,UNH,2009-06-11,24.049999237060547
90531,UNH,2009-06-12,24.209999084472656
90532,UNH,2009-06-15,23.51000022888184
90533,UNH,2009-06-16,24.020000457763672
90534,UNH,2009-06-17,24.020000457763672
90535,UNH,2009-06-18,25.450000762939453
90536,UNH,2009-06-19,25.43000030517578
90537,UNH,2009-06-22,24.559999465942383
90538,UNH,2009-06-23,24.540000915527344
90539,UNH,2009-06-24,24.809999465942383
90540,UNH,2009-06-25,24.989999771118164
90541,UNH,2009-06-26,24.770000457763672
90542,UNH,2009-06-29,25.1200008392334
90543,UNH,2009-06-30,24.979999542236328
90544,UNH,2009-07-01,25.15999984741211
90545,UNH,2009-07-02,23.90999984741211
90546,UNH,2009-07-06,24.09000015258789
90547,UNH,2009-07-07,25.170000076293945
90548,UNH,2009-07-08,24.670000076293945
90549,UNH,2009-07-09,24.940000534057617
90550,UNH,2009-07-10,24.670000076293945
90551,UNH,2009-07-13,25.01000022888184
90552,UNH,2009-07-14,24.770000457763672
90553,UNH,2009-07-15,24.90999984741211
90554,UNH,2009-07-16,25.25
90555,UNH,2009-07-17,25.09000015258789
90556,UNH,2009-07-20,24.84000015258789
90557,UNH,2009-07-21,25.59000015258789
90558,UNH,2009-07-22,26.0
90559,UNH,2009-07-23,27.049999237060547
90560,UNH,2009-07-24,27.31999969482422
90561,UNH,2009-07-27,27.6200008392334
90562,UNH,2009-07-28,29.07999992370605
90563,UNH,2009-07-29,28.40999984741211
90564,UNH,2009-07-30,28.100000381469727
90565,UNH,2009-07-31,28.059999465942383
90566,UNH,2009-08-03,27.36000061035156
90567,UNH,2009-08-04,26.93000030517578
90568,UNH,2009-08-05,26.18000030517578
90569,UNH,2009-08-06,25.979999542236328
90570,UNH,2009-08-07,26.51000022888184
90571,UNH,2009-08-10,27.06999969482422
90572,UNH,2009-08-11,27.81999969482422
90573,UNH,2009-08-12,27.790000915527344
90574,UNH,2009-08-13,28.3700008392334
90575,UNH,2009-08-14,28.059999465942383
90576,UNH,2009-08-17,28.479999542236328
90577,UNH,2009-08-18,28.18000030517578
90578,UNH,2009-08-19,28.18000030517578
90579,UNH,2009-08-20,28.38999938964844
90580,UNH,2009-08-21,28.920000076293945
90581,UNH,2009-08-24,29.690000534057617
90582,UNH,2009-08-25,29.920000076293945
90583,UNH,2009-08-26,28.93000030517578
90584,UNH,2009-08-27,28.940000534057617
90585,UNH,2009-08-28,28.18000030517578
90586,UNH,2009-08-31,28.0
90587,UNH,2009-09-01,27.32999992370605
90588,UNH,2009-09-02,28.65999984741211
90589,UNH,2009-09-03,28.8700008392334
90590,UNH,2009-09-04,28.8799991607666
90591,UNH,2009-09-08,27.84000015258789
90592,UNH,2009-09-09,28.399999618530277
90593,UNH,2009-09-10,29.11000061035156
90594,UNH,2009-09-11,29.06999969482422
90595,UNH,2009-09-14,28.76000022888184
90596,UNH,2009-09-15,27.700000762939453
90597,UNH,2009-09-16,29.290000915527344
90598,UNH,2009-09-17,29.34000015258789
90599,UNH,2009-09-18,28.57999992370605
90600,UNH,2009-09-21,28.59000015258789
90601,UNH,2009-09-22,27.57999992370605
90602,UNH,2009-09-23,26.68000030517578
90603,UNH,2009-09-24,26.030000686645508
90604,UNH,2009-09-25,25.34000015258789
90605,UNH,2009-09-28,25.799999237060547
90606,UNH,2009-09-29,25.68000030517578
90607,UNH,2009-09-30,25.040000915527344
90608,UNH,2009-10-01,24.790000915527344
90609,UNH,2009-10-02,24.280000686645508
90610,UNH,2009-10-05,24.040000915527344
90611,UNH,2009-10-06,24.3799991607666
90612,UNH,2009-10-07,25.049999237060547
90613,UNH,2009-10-08,24.15999984741211
90614,UNH,2009-10-09,24.670000076293945
90615,UNH,2009-10-12,25.229999542236328
90616,UNH,2009-10-13,24.290000915527344
90617,UNH,2009-10-14,24.8700008392334
90618,UNH,2009-10-15,24.549999237060547
90619,UNH,2009-10-16,24.450000762939453
90620,UNH,2009-10-19,24.920000076293945
90621,UNH,2009-10-20,25.959999084472656
90622,UNH,2009-10-21,25.1200008392334
90623,UNH,2009-10-22,25.709999084472656
90624,UNH,2009-10-23,25.850000381469727
90625,UNH,2009-10-26,25.309999465942383
90626,UNH,2009-10-27,26.5
90627,UNH,2009-10-28,25.8799991607666
90628,UNH,2009-10-29,26.46999931335449
90629,UNH,2009-10-30,25.950000762939453
90630,UNH,2009-11-02,26.420000076293945
90631,UNH,2009-11-03,26.90999984741211
90632,UNH,2009-11-04,27.8700008392334
90633,UNH,2009-11-05,28.209999084472656
90634,UNH,2009-11-06,28.670000076293945
90635,UNH,2009-11-09,29.1299991607666
90636,UNH,2009-11-10,28.96999931335449
90637,UNH,2009-11-11,29.3700008392334
90638,UNH,2009-11-12,28.76000022888184
90639,UNH,2009-11-13,29.07999992370605
90640,UNH,2009-11-16,29.149999618530277
90641,UNH,2009-11-17,28.96999931335449
90642,UNH,2009-11-18,28.8700008392334
90643,UNH,2009-11-19,28.6299991607666
90644,UNH,2009-11-20,28.559999465942383
90645,UNH,2009-11-23,29.07999992370605
90646,UNH,2009-11-24,29.559999465942383
90647,UNH,2009-11-25,29.540000915527344
90648,UNH,2009-11-27,29.440000534057617
90649,UNH,2009-11-30,28.670000076293945
90650,UNH,2009-12-01,28.700000762939453
90651,UNH,2009-12-02,28.290000915527344
90652,UNH,2009-12-03,27.32999992370605
90653,UNH,2009-12-04,27.459999084472656
90654,UNH,2009-12-07,28.299999237060547
90655,UNH,2009-12-08,28.459999084472656
90656,UNH,2009-12-09,28.5
90657,UNH,2009-12-10,30.309999465942383
90658,UNH,2009-12-11,30.479999542236328
90659,UNH,2009-12-14,30.950000762939453
90660,UNH,2009-12-15,31.31999969482422
90661,UNH,2009-12-16,32.20000076293945
90662,UNH,2009-12-17,31.81999969482422
90663,UNH,2009-12-18,31.540000915527344
90664,UNH,2009-12-21,32.16999816894531
90665,UNH,2009-12-22,32.31999969482422
90666,UNH,2009-12-23,31.6200008392334
90667,UNH,2009-12-24,31.68000030517578
90668,UNH,2009-12-28,31.38999938964844
90669,UNH,2009-12-29,30.850000381469727
90670,UNH,2009-12-30,31.01000022888184
90671,UNH,2009-12-31,30.479999542236328
90672,UNH,2010-01-04,31.530000686645508
90673,UNH,2010-01-05,31.479999542236328
90674,UNH,2010-01-06,31.790000915527344
90675,UNH,2010-01-07,33.0099983215332
90676,UNH,2010-01-08,32.70000076293945
90677,UNH,2010-01-11,32.91999816894531
90678,UNH,2010-01-12,32.04999923706055
90679,UNH,2010-01-13,32.540000915527344
90680,UNH,2010-01-14,33.31999969482422
90681,UNH,2010-01-15,33.75
90682,UNH,2010-01-19,35.130001068115234
90683,UNH,2010-01-20,34.54999923706055
90684,UNH,2010-01-21,33.099998474121094
90685,UNH,2010-01-22,33.15999984741211
90686,UNH,2010-01-25,33.0
90687,UNH,2010-01-26,32.439998626708984
90688,UNH,2010-01-27,33.2400016784668
90689,UNH,2010-01-28,33.43000030517578
90690,UNH,2010-01-29,33.0
90691,UNH,2010-02-01,33.130001068115234
90692,UNH,2010-02-02,34.04999923706055
90693,UNH,2010-02-03,33.31999969482422
90694,UNH,2010-02-04,32.459999084472656
90695,UNH,2010-02-05,32.540000915527344
90696,UNH,2010-02-08,32.40999984741211
90697,UNH,2010-02-09,33.0
90698,UNH,2010-02-10,32.709999084472656
90699,UNH,2010-02-11,33.119998931884766
90700,UNH,2010-02-12,32.18000030517578
90701,UNH,2010-02-16,31.6299991607666
90702,UNH,2010-02-17,32.54999923706055
90703,UNH,2010-02-18,32.689998626708984
90704,UNH,2010-02-19,31.940000534057617
90705,UNH,2010-02-22,33.08000183105469
90706,UNH,2010-02-23,32.810001373291016
90707,UNH,2010-02-24,33.619998931884766
90708,UNH,2010-02-25,33.45000076293945
90709,UNH,2010-02-26,33.86000061035156
90710,UNH,2010-03-01,34.040000915527344
90711,UNH,2010-03-02,33.95000076293945
90712,UNH,2010-03-03,34.099998474121094
90713,UNH,2010-03-04,32.95000076293945
90714,UNH,2010-03-05,33.7400016784668
90715,UNH,2010-03-08,33.099998474121094
90716,UNH,2010-03-09,33.08000183105469
90717,UNH,2010-03-10,33.2400016784668
90718,UNH,2010-03-11,33.5
90719,UNH,2010-03-12,32.90999984741211
90720,UNH,2010-03-15,32.529998779296875
90721,UNH,2010-03-16,33.04999923706055
90722,UNH,2010-03-17,32.75
90723,UNH,2010-03-18,33.59000015258789
90724,UNH,2010-03-19,34.38999938964844
90725,UNH,2010-03-22,33.29999923706055
90726,UNH,2010-03-23,33.15999984741211
90727,UNH,2010-03-24,32.720001220703125
90728,UNH,2010-03-25,33.119998931884766
90729,UNH,2010-03-26,32.630001068115234
90730,UNH,2010-03-29,32.84000015258789
90731,UNH,2010-03-30,33.060001373291016
90732,UNH,2010-03-31,32.66999816894531
90733,UNH,2010-04-01,32.9900016784668
90734,UNH,2010-04-05,33.13999938964844
90735,UNH,2010-04-06,33.40999984741211
90736,UNH,2010-04-07,32.93000030517578
90737,UNH,2010-04-08,32.619998931884766
90738,UNH,2010-04-09,32.2599983215332
90739,UNH,2010-04-12,32.2599983215332
90740,UNH,2010-04-13,32.15999984741211
90741,UNH,2010-04-14,31.049999237060547
90742,UNH,2010-04-15,30.6299991607666
90743,UNH,2010-04-16,30.729999542236328
90744,UNH,2010-04-19,31.229999542236328
90745,UNH,2010-04-20,30.979999542236328
90746,UNH,2010-04-21,30.26000022888184
90747,UNH,2010-04-22,30.459999084472656
90748,UNH,2010-04-23,30.950000762939453
90749,UNH,2010-04-26,29.850000381469727
90750,UNH,2010-04-27,29.799999237060547
90751,UNH,2010-04-28,30.440000534057617
90752,UNH,2010-04-29,31.299999237060547
90753,UNH,2010-04-30,30.309999465942383
90754,UNH,2010-05-03,30.26000022888184
90755,UNH,2010-05-04,29.489999771118164
90756,UNH,2010-05-05,30.0
90757,UNH,2010-05-06,29.239999771118164
90758,UNH,2010-05-07,29.020000457763672
90759,UNH,2010-05-10,29.8799991607666
90760,UNH,2010-05-11,29.850000381469727
90761,UNH,2010-05-12,30.31999969482422
90762,UNH,2010-05-13,30.18000030517578
90763,UNH,2010-05-14,30.38999938964844
90764,UNH,2010-05-17,30.440000534057617
90765,UNH,2010-05-18,30.18000030517578
90766,UNH,2010-05-19,29.989999771118164
90767,UNH,2010-05-20,28.959999084472656
90768,UNH,2010-05-21,28.700000762939453
90769,UNH,2010-05-24,28.82999992370605
90770,UNH,2010-05-25,28.8700008392334
90771,UNH,2010-05-26,28.790000915527344
90772,UNH,2010-05-27,29.31999969482422
90773,UNH,2010-05-28,29.06999969482422
90774,UNH,2010-06-01,28.979999542236328
90775,UNH,2010-06-02,29.90999984741211
90776,UNH,2010-06-03,30.459999084472656
90777,UNH,2010-06-04,30.34000015258789
90778,UNH,2010-06-07,30.459999084472656
90779,UNH,2010-06-08,30.88999938964844
90780,UNH,2010-06-09,30.530000686645508
90781,UNH,2010-06-10,30.700000762939453
90782,UNH,2010-06-11,30.670000076293945
90783,UNH,2010-06-14,30.59000015258789
90784,UNH,2010-06-15,31.190000534057617
90785,UNH,2010-06-16,31.38999938964844
90786,UNH,2010-06-17,31.5
90787,UNH,2010-06-18,31.32999992370605
90788,UNH,2010-06-21,31.149999618530277
90789,UNH,2010-06-22,30.63999938964844
90790,UNH,2010-06-23,30.209999084472656
90791,UNH,2010-06-24,29.76000022888184
90792,UNH,2010-06-25,29.8799991607666
90793,UNH,2010-06-28,29.190000534057617
90794,UNH,2010-06-29,28.6299991607666
90795,UNH,2010-06-30,28.399999618530277
90796,UNH,2010-07-01,27.850000381469727
90797,UNH,2010-07-02,28.299999237060547
90798,UNH,2010-07-06,28.88999938964844
90799,UNH,2010-07-07,29.200000762939453
90800,UNH,2010-07-08,29.68000030517578
90801,UNH,2010-07-09,29.96999931335449
90802,UNH,2010-07-12,30.040000915527344
90803,UNH,2010-07-13,30.13999938964844
90804,UNH,2010-07-14,30.31999969482422
90805,UNH,2010-07-15,30.8799991607666
90806,UNH,2010-07-16,30.34000015258789
90807,UNH,2010-07-19,30.81999969482422
90808,UNH,2010-07-20,30.82999992370605
90809,UNH,2010-07-21,30.700000762939453
90810,UNH,2010-07-22,31.0
90811,UNH,2010-07-23,30.920000076293945
90812,UNH,2010-07-26,31.46999931335449
90813,UNH,2010-07-27,30.780000686645508
90814,UNH,2010-07-28,30.32999992370605
90815,UNH,2010-07-29,30.440000534057617
90816,UNH,2010-07-30,30.450000762939453
90817,UNH,2010-08-02,31.440000534057617
90818,UNH,2010-08-03,32.41999816894531
90819,UNH,2010-08-04,32.90999984741211
90820,UNH,2010-08-05,33.41999816894531
90821,UNH,2010-08-06,33.45000076293945
90822,UNH,2010-08-09,33.4900016784668
90823,UNH,2010-08-10,33.33000183105469
90824,UNH,2010-08-11,31.989999771118164
90825,UNH,2010-08-12,32.130001068115234
90826,UNH,2010-08-13,32.029998779296875
90827,UNH,2010-08-16,31.899999618530277
90828,UNH,2010-08-17,32.349998474121094
90829,UNH,2010-08-18,32.540000915527344
90830,UNH,2010-08-19,31.790000915527344
90831,UNH,2010-08-20,31.61000061035156
90832,UNH,2010-08-23,31.5
90833,UNH,2010-08-24,31.040000915527344
90834,UNH,2010-08-25,31.959999084472656
90835,UNH,2010-08-26,31.850000381469727
90836,UNH,2010-08-27,32.369998931884766
90837,UNH,2010-08-30,31.90999984741211
90838,UNH,2010-08-31,31.71999931335449
90839,UNH,2010-09-01,32.59000015258789
90840,UNH,2010-09-02,32.86000061035156
90841,UNH,2010-09-03,33.90999984741211
90842,UNH,2010-09-07,33.779998779296875
90843,UNH,2010-09-08,33.849998474121094
90844,UNH,2010-09-09,34.02000045776367
90845,UNH,2010-09-10,34.4900016784668
90846,UNH,2010-09-13,34.720001220703125
90847,UNH,2010-09-14,34.61000061035156
90848,UNH,2010-09-15,34.27000045776367
90849,UNH,2010-09-16,34.2400016784668
90850,UNH,2010-09-17,34.130001068115234
90851,UNH,2010-09-20,34.93000030517578
90852,UNH,2010-09-21,35.2599983215332
90853,UNH,2010-09-22,35.68000030517578
90854,UNH,2010-09-23,35.439998626708984
90855,UNH,2010-09-24,35.72999954223633
90856,UNH,2010-09-27,35.349998474121094
90857,UNH,2010-09-28,35.040000915527344
90858,UNH,2010-09-29,35.20000076293945
90859,UNH,2010-09-30,35.11000061035156
90860,UNH,2010-10-01,35.43000030517578
90861,UNH,2010-10-04,34.540000915527344
90862,UNH,2010-10-05,35.06999969482422
90863,UNH,2010-10-06,33.95000076293945
90864,UNH,2010-10-07,34.34000015258789
90865,UNH,2010-10-08,34.349998474121094
90866,UNH,2010-10-11,34.650001525878906
90867,UNH,2010-10-12,35.02000045776367
90868,UNH,2010-10-13,35.31999969482422
90869,UNH,2010-10-14,35.779998779296875
90870,UNH,2010-10-15,35.97999954223633
90871,UNH,2010-10-18,36.25
90872,UNH,2010-10-19,35.29999923706055
90873,UNH,2010-10-20,36.72999954223633
90874,UNH,2010-10-21,36.4900016784668
90875,UNH,2010-10-22,37.2599983215332
90876,UNH,2010-10-25,37.560001373291016
90877,UNH,2010-10-26,37.56999969482422
90878,UNH,2010-10-27,35.93000030517578
90879,UNH,2010-10-28,36.25
90880,UNH,2010-10-29,36.04999923706055
90881,UNH,2010-11-01,36.11000061035156
90882,UNH,2010-11-02,37.0
90883,UNH,2010-11-03,36.65999984741211
90884,UNH,2010-11-04,36.79999923706055
90885,UNH,2010-11-05,36.86000061035156
90886,UNH,2010-11-08,37.119998931884766
90887,UNH,2010-11-09,36.97999954223633
90888,UNH,2010-11-10,37.15999984741211
90889,UNH,2010-11-11,37.470001220703125
90890,UNH,2010-11-12,36.66999816894531
90891,UNH,2010-11-15,35.470001220703125
90892,UNH,2010-11-16,35.0099983215332
90893,UNH,2010-11-17,35.33000183105469
90894,UNH,2010-11-18,35.630001068115234
90895,UNH,2010-11-19,36.0
90896,UNH,2010-11-22,36.459999084472656
90897,UNH,2010-11-23,36.04999923706055
90898,UNH,2010-11-24,36.18000030517578
90899,UNH,2010-11-26,35.880001068115234
90900,UNH,2010-11-29,36.59000015258789
90901,UNH,2010-11-30,36.52000045776367
90902,UNH,2010-12-01,37.66999816894531
90903,UNH,2010-12-02,38.04999923706055
90904,UNH,2010-12-03,37.81999969482422
90905,UNH,2010-12-06,37.290000915527344
90906,UNH,2010-12-07,36.77000045776367
90907,UNH,2010-12-08,36.84000015258789
90908,UNH,2010-12-09,36.650001525878906
90909,UNH,2010-12-10,36.66999816894531
90910,UNH,2010-12-13,36.900001525878906
90911,UNH,2010-12-14,36.5
90912,UNH,2010-12-15,35.45000076293945
90913,UNH,2010-12-16,35.61000061035156
90914,UNH,2010-12-17,35.04999923706055
90915,UNH,2010-12-20,35.18000030517578
90916,UNH,2010-12-21,35.33000183105469
90917,UNH,2010-12-22,35.84000015258789
90918,UNH,2010-12-23,35.77000045776367
90919,UNH,2010-12-27,35.540000915527344
90920,UNH,2010-12-28,35.720001220703125
90921,UNH,2010-12-29,35.90999984741211
90922,UNH,2010-12-30,35.939998626708984
90923,UNH,2010-12-31,36.11000061035156
90924,UNH,2011-01-03,37.130001068115234
90925,UNH,2011-01-04,37.470001220703125
90926,UNH,2011-01-05,37.59000015258789
90927,UNH,2011-01-06,38.369998931884766
90928,UNH,2011-01-07,38.45000076293945
90929,UNH,2011-01-10,38.45000076293945
90930,UNH,2011-01-11,39.08000183105469
90931,UNH,2011-01-12,38.86000061035156
90932,UNH,2011-01-13,39.59999847412109
90933,UNH,2011-01-14,40.77000045776367
90934,UNH,2011-01-18,40.880001068115234
90935,UNH,2011-01-19,40.560001373291016
90936,UNH,2011-01-20,40.310001373291016
90937,UNH,2011-01-21,40.40999984741211
90938,UNH,2011-01-24,39.810001373291016
90939,UNH,2011-01-25,40.619998931884766
90940,UNH,2011-01-26,40.25
90941,UNH,2011-01-27,42.290000915527344
90942,UNH,2011-01-28,40.93000030517578
90943,UNH,2011-01-31,41.04999923706055
90944,UNH,2011-02-01,42.06999969482422
90945,UNH,2011-02-02,41.95000076293945
90946,UNH,2011-02-03,43.040000915527344
90947,UNH,2011-02-04,42.4900016784668
90948,UNH,2011-02-07,41.810001373291016
90949,UNH,2011-02-08,41.970001220703125
90950,UNH,2011-02-09,42.06999969482422
90951,UNH,2011-02-10,42.43000030517578
90952,UNH,2011-02-11,42.380001068115234
90953,UNH,2011-02-14,42.459999084472656
90954,UNH,2011-02-15,42.02999877929688
90955,UNH,2011-02-16,42.5
90956,UNH,2011-02-17,42.59000015258789
90957,UNH,2011-02-18,42.84000015258789
90958,UNH,2011-02-22,42.959999084472656
90959,UNH,2011-02-23,42.90999984741211
90960,UNH,2011-02-24,42.75
90961,UNH,2011-02-25,42.52000045776367
90962,UNH,2011-02-28,42.58000183105469
90963,UNH,2011-03-01,42.45000076293945
90964,UNH,2011-03-02,43.560001373291016
90965,UNH,2011-03-03,44.790000915527344
90966,UNH,2011-03-04,44.45000076293945
90967,UNH,2011-03-07,43.560001373291016
90968,UNH,2011-03-08,43.83000183105469
90969,UNH,2011-03-09,44.4900016784668
90970,UNH,2011-03-10,43.790000915527344
90971,UNH,2011-03-11,43.59000015258789
90972,UNH,2011-03-14,43.15999984741211
90973,UNH,2011-03-15,42.790000915527344
90974,UNH,2011-03-16,41.86000061035156
90975,UNH,2011-03-17,42.27000045776367
90976,UNH,2011-03-18,42.59999847412109
90977,UNH,2011-03-21,43.18999862670898
90978,UNH,2011-03-22,42.7400016784668
90979,UNH,2011-03-23,42.75
90980,UNH,2011-03-24,43.79999923706055
90981,UNH,2011-03-25,43.75
90982,UNH,2011-03-28,43.869998931884766
90983,UNH,2011-03-29,44.47999954223633
90984,UNH,2011-03-30,45.400001525878906
90985,UNH,2011-03-31,45.20000076293945
90986,UNH,2011-04-01,45.61000061035156
90987,UNH,2011-04-04,45.59999847412109
90988,UNH,2011-04-05,45.09000015258789
90989,UNH,2011-04-06,44.959999084472656
90990,UNH,2011-04-07,44.43000030517578
90991,UNH,2011-04-08,44.380001068115234
90992,UNH,2011-04-11,44.31999969482422
90993,UNH,2011-04-12,44.810001373291016
90994,UNH,2011-04-13,44.33000183105469
90995,UNH,2011-04-14,44.81999969482422
90996,UNH,2011-04-15,44.97999954223633
90997,UNH,2011-04-18,43.54999923706055
90998,UNH,2011-04-19,43.959999084472656
90999,UNH,2011-04-20,44.2400016784668
91000,UNH,2011-04-21,47.810001373291016
91001,UNH,2011-04-25,47.709999084472656
91002,UNH,2011-04-26,47.34999847412109
91003,UNH,2011-04-27,48.209999084472656
91004,UNH,2011-04-28,49.09999847412109
91005,UNH,2011-04-29,49.22999954223633
91006,UNH,2011-05-02,49.880001068115234
91007,UNH,2011-05-03,49.68000030517578
91008,UNH,2011-05-04,49.560001373291016
91009,UNH,2011-05-05,49.58000183105469
91010,UNH,2011-05-06,50.119998931884766
91011,UNH,2011-05-09,50.470001220703125
91012,UNH,2011-05-10,50.5099983215332
91013,UNH,2011-05-11,50.02000045776367
91014,UNH,2011-05-12,50.08000183105469
91015,UNH,2011-05-13,49.95000076293945
91016,UNH,2011-05-16,50.16999816894531
91017,UNH,2011-05-17,49.9900016784668
91018,UNH,2011-05-18,50.61000061035156
91019,UNH,2011-05-19,50.54999923706055
91020,UNH,2011-05-20,49.7400016784668
91021,UNH,2011-05-23,49.15999984741211
91022,UNH,2011-05-24,47.959999084472656
91023,UNH,2011-05-25,47.869998931884766
91024,UNH,2011-05-26,47.70000076293945
91025,UNH,2011-05-27,48.29999923706055
91026,UNH,2011-05-31,48.95000076293945
91027,UNH,2011-06-01,48.34999847412109
91028,UNH,2011-06-02,49.38999938964844
91029,UNH,2011-06-03,48.84999847412109
91030,UNH,2011-06-06,48.150001525878906
91031,UNH,2011-06-07,47.970001220703125
91032,UNH,2011-06-08,48.20000076293945
91033,UNH,2011-06-09,50.59999847412109
91034,UNH,2011-06-10,49.40999984741211
91035,UNH,2011-06-13,49.11000061035156
91036,UNH,2011-06-14,49.59999847412109
91037,UNH,2011-06-15,49.34999847412109
91038,UNH,2011-06-16,49.65999984741211
91039,UNH,2011-06-17,49.959999084472656
91040,UNH,2011-06-20,51.27000045776367
91041,UNH,2011-06-21,52.220001220703125
91042,UNH,2011-06-22,51.77999877929688
91043,UNH,2011-06-23,51.150001525878906
91044,UNH,2011-06-24,50.459999084472656
91045,UNH,2011-06-27,51.02999877929688
91046,UNH,2011-06-28,51.77000045776367
91047,UNH,2011-06-29,51.540000915527344
91048,UNH,2011-06-30,51.58000183105469
91049,UNH,2011-07-01,53.130001068115234
91050,UNH,2011-07-05,52.84999847412109
91051,UNH,2011-07-06,53.130001068115234
91052,UNH,2011-07-07,52.630001068115234
91053,UNH,2011-07-08,52.08000183105469
91054,UNH,2011-07-11,50.93999862670898
91055,UNH,2011-07-12,51.40999984741211
91056,UNH,2011-07-13,51.72999954223633
91057,UNH,2011-07-14,52.27000045776367
91058,UNH,2011-07-15,51.970001220703125
91059,UNH,2011-07-18,51.95000076293945
91060,UNH,2011-07-19,51.45000076293945
91061,UNH,2011-07-20,51.5099983215332
91062,UNH,2011-07-21,52.150001525878906
91063,UNH,2011-07-22,52.75
91064,UNH,2011-07-25,51.630001068115234
91065,UNH,2011-07-26,51.2599983215332
91066,UNH,2011-07-27,49.88999938964844
91067,UNH,2011-07-28,49.91999816894531
91068,UNH,2011-07-29,49.630001068115234
91069,UNH,2011-08-01,48.02000045776367
91070,UNH,2011-08-02,46.97999954223633
91071,UNH,2011-08-03,47.18000030517578
91072,UNH,2011-08-04,45.06999969482422
91073,UNH,2011-08-05,45.560001373291016
91074,UNH,2011-08-08,41.93000030517578
91075,UNH,2011-08-09,44.72999954223633
91076,UNH,2011-08-10,41.84999847412109
91077,UNH,2011-08-11,43.93000030517578
91078,UNH,2011-08-12,44.810001373291016
91079,UNH,2011-08-15,45.93999862670898
91080,UNH,2011-08-16,45.5
91081,UNH,2011-08-17,45.52999877929688
91082,UNH,2011-08-18,43.88999938964844
91083,UNH,2011-08-19,43.31999969482422
91084,UNH,2011-08-22,43.61000061035156
91085,UNH,2011-08-23,44.869998931884766
91086,UNH,2011-08-24,45.90999984741211
91087,UNH,2011-08-25,45.09000015258789
91088,UNH,2011-08-26,45.720001220703125
91089,UNH,2011-08-29,46.7599983215332
91090,UNH,2011-08-30,47.27999877929688
91091,UNH,2011-08-31,47.52000045776367
91092,UNH,2011-09-01,47.18000030517578
91093,UNH,2011-09-02,45.72999954223633
91094,UNH,2011-09-06,45.709999084472656
91095,UNH,2011-09-07,47.209999084472656
91096,UNH,2011-09-08,47.20000076293945
91097,UNH,2011-09-09,45.52000045776367
91098,UNH,2011-09-12,46.2599983215332
91099,UNH,2011-09-13,47.9900016784668
91100,UNH,2011-09-14,48.68000030517578
91101,UNH,2011-09-15,50.540000915527344
91102,UNH,2011-09-16,50.7599983215332
91103,UNH,2011-09-19,49.95000076293945
91104,UNH,2011-09-20,49.83000183105469
91105,UNH,2011-09-21,48.0099983215332
91106,UNH,2011-09-22,47.09000015258789
91107,UNH,2011-09-23,47.59999847412109
91108,UNH,2011-09-26,48.810001373291016
91109,UNH,2011-09-27,49.45000076293945
91110,UNH,2011-09-28,47.63999938964844
91111,UNH,2011-09-29,46.58000183105469
91112,UNH,2011-09-30,46.119998931884766
91113,UNH,2011-10-03,42.91999816894531
91114,UNH,2011-10-04,42.77999877929688
91115,UNH,2011-10-05,44.45000076293945
91116,UNH,2011-10-06,44.93999862670898
91117,UNH,2011-10-07,44.88999938964844
91118,UNH,2011-10-10,46.52000045776367
91119,UNH,2011-10-11,46.63999938964844
91120,UNH,2011-10-12,46.380001068115234
91121,UNH,2011-10-13,46.52999877929688
91122,UNH,2011-10-14,47.220001220703125
91123,UNH,2011-10-17,46.59999847412109
91124,UNH,2011-10-18,45.34000015258789
91125,UNH,2011-10-19,46.45000076293945
91126,UNH,2011-10-20,46.880001068115234
91127,UNH,2011-10-21,47.91999816894531
91128,UNH,2011-10-24,49.02999877929688
91129,UNH,2011-10-25,48.7599983215332
91130,UNH,2011-10-26,48.7599983215332
91131,UNH,2011-10-27,49.18000030517578
91132,UNH,2011-10-28,48.84999847412109
91133,UNH,2011-10-31,47.9900016784668
91134,UNH,2011-11-01,46.220001220703125
91135,UNH,2011-11-02,46.36000061035156
91136,UNH,2011-11-03,46.18000030517578
91137,UNH,2011-11-04,45.58000183105469
91138,UNH,2011-11-07,45.16999816894531
91139,UNH,2011-11-08,46.150001525878906
91140,UNH,2011-11-09,45.540000915527344
91141,UNH,2011-11-10,46.130001068115234
91142,UNH,2011-11-11,47.130001068115234
91143,UNH,2011-11-14,46.93999862670898
91144,UNH,2011-11-15,46.54999923706055
91145,UNH,2011-11-16,44.90999984741211
91146,UNH,2011-11-17,44.52000045776367
91147,UNH,2011-11-18,44.54999923706055
91148,UNH,2011-11-21,44.43999862670898
91149,UNH,2011-11-22,44.41999816894531
91150,UNH,2011-11-23,43.560001373291016
91151,UNH,2011-11-25,43.66999816894531
91152,UNH,2011-11-28,45.02999877929688
91153,UNH,2011-11-29,45.880001068115234
91154,UNH,2011-11-30,48.77000045776367
91155,UNH,2011-12-01,48.52000045776367
91156,UNH,2011-12-02,48.22999954223633
91157,UNH,2011-12-05,48.27000045776367
91158,UNH,2011-12-06,48.290000915527344
91159,UNH,2011-12-07,49.34000015258789
91160,UNH,2011-12-08,48.15999984741211
91161,UNH,2011-12-09,48.90999984741211
91162,UNH,2011-12-12,48.20000076293945
91163,UNH,2011-12-13,47.93000030517578
91164,UNH,2011-12-14,47.7599983215332
91165,UNH,2011-12-15,48.52000045776367
91166,UNH,2011-12-16,49.0
91167,UNH,2011-12-19,48.970001220703125
91168,UNH,2011-12-20,49.81999969482422
91169,UNH,2011-12-21,49.9900016784668
91170,UNH,2011-12-22,50.72999954223633
91171,UNH,2011-12-23,51.34999847412109
91172,UNH,2011-12-27,51.34999847412109
91173,UNH,2011-12-28,50.709999084472656
91174,UNH,2011-12-29,51.18000030517578
91175,UNH,2011-12-30,50.68000030517578
91176,UNH,2012-01-03,51.4900016784668
91177,UNH,2012-01-04,52.2400016784668
91178,UNH,2012-01-05,52.59000015258789
91179,UNH,2012-01-06,52.77999877929688
91180,UNH,2012-01-09,52.720001220703125
91181,UNH,2012-01-10,52.619998931884766
91182,UNH,2012-01-11,53.0099983215332
91183,UNH,2012-01-12,52.869998931884766
91184,UNH,2012-01-13,52.70000076293945
91185,UNH,2012-01-17,53.56999969482422
91186,UNH,2012-01-18,53.93999862670898
91187,UNH,2012-01-19,52.31999969482422
91188,UNH,2012-01-20,52.27000045776367
91189,UNH,2012-01-23,52.43000030517578
91190,UNH,2012-01-24,51.33000183105469
91191,UNH,2012-01-25,51.56999969482422
91192,UNH,2012-01-26,50.34999847412109
91193,UNH,2012-01-27,51.02000045776367
91194,UNH,2012-01-30,51.06999969482422
91195,UNH,2012-01-31,51.790000915527344
91196,UNH,2012-02-01,53.2599983215332
91197,UNH,2012-02-02,52.540000915527344
91198,UNH,2012-02-03,51.310001373291016
91199,UNH,2012-02-06,51.290000915527344
91200,UNH,2012-02-07,52.02999877929688
91201,UNH,2012-02-08,52.13999938964844
91202,UNH,2012-02-09,53.060001373291016
91203,UNH,2012-02-10,53.31999969482422
91204,UNH,2012-02-13,53.84999847412109
91205,UNH,2012-02-14,54.459999084472656
91206,UNH,2012-02-15,54.619998931884766
91207,UNH,2012-02-16,54.790000915527344
91208,UNH,2012-02-17,54.68000030517578
91209,UNH,2012-02-21,55.31999969482422
91210,UNH,2012-02-22,55.18000030517578
91211,UNH,2012-02-23,54.93999862670898
91212,UNH,2012-02-24,55.650001525878906
91213,UNH,2012-02-27,55.72999954223633
91214,UNH,2012-02-28,55.84000015258789
91215,UNH,2012-02-29,55.75
91216,UNH,2012-03-01,55.9900016784668
91217,UNH,2012-03-02,55.84000015258789
91218,UNH,2012-03-05,55.040000915527344
91219,UNH,2012-03-06,54.459999084472656
91220,UNH,2012-03-07,54.38999938964844
91221,UNH,2012-03-08,55.61000061035156
91222,UNH,2012-03-09,55.77999877929688
91223,UNH,2012-03-12,55.02000045776367
91224,UNH,2012-03-13,55.33000183105469
91225,UNH,2012-03-14,55.77999877929688
91226,UNH,2012-03-15,55.709999084472656
91227,UNH,2012-03-16,55.59000015258789
91228,UNH,2012-03-19,56.130001068115234
91229,UNH,2012-03-20,54.77999877929688
91230,UNH,2012-03-21,53.970001220703125
91231,UNH,2012-03-22,53.880001068115234
91232,UNH,2012-03-23,53.65999984741211
91233,UNH,2012-03-26,55.09999847412109
91234,UNH,2012-03-27,55.43000030517578
91235,UNH,2012-03-28,55.43999862670898
91236,UNH,2012-03-29,58.11000061035156
91237,UNH,2012-03-30,58.93999862670898
91238,UNH,2012-04-02,59.119998931884766
91239,UNH,2012-04-03,59.400001525878906
91240,UNH,2012-04-04,59.060001373291016
91241,UNH,2012-04-05,59.0099983215332
91242,UNH,2012-04-09,58.13999938964844
91243,UNH,2012-04-10,57.560001373291016
91244,UNH,2012-04-11,58.02000045776367
91245,UNH,2012-04-12,58.459999084472656
91246,UNH,2012-04-13,58.04999923706055
91247,UNH,2012-04-16,57.36000061035156
91248,UNH,2012-04-17,58.09999847412109
91249,UNH,2012-04-18,57.31999969482422
91250,UNH,2012-04-19,58.709999084472656
91251,UNH,2012-04-20,59.5099983215332
91252,UNH,2012-04-23,59.18999862670898
91253,UNH,2012-04-24,58.720001220703125
91254,UNH,2012-04-25,58.869998931884766
91255,UNH,2012-04-26,58.369998931884766
91256,UNH,2012-04-27,57.90999984741211
91257,UNH,2012-04-30,56.150001525878906
91258,UNH,2012-05-01,57.130001068115234
91259,UNH,2012-05-02,56.65999984741211
91260,UNH,2012-05-03,55.720001220703125
91261,UNH,2012-05-04,54.720001220703125
91262,UNH,2012-05-07,55.25
91263,UNH,2012-05-08,55.81999969482422
91264,UNH,2012-05-09,55.220001220703125
91265,UNH,2012-05-10,55.290000915527344
91266,UNH,2012-05-11,55.20000076293945
91267,UNH,2012-05-14,55.15999984741211
91268,UNH,2012-05-15,54.93999862670898
91269,UNH,2012-05-16,54.900001525878906
91270,UNH,2012-05-17,54.880001068115234
91271,UNH,2012-05-18,53.9900016784668
91272,UNH,2012-05-21,55.54999923706055
91273,UNH,2012-05-22,55.720001220703125
91274,UNH,2012-05-23,55.36000061035156
91275,UNH,2012-05-24,56.220001220703125
91276,UNH,2012-05-25,56.119998931884766
91277,UNH,2012-05-29,56.150001525878906
91278,UNH,2012-05-30,56.16999816894531
91279,UNH,2012-05-31,55.77000045776367
91280,UNH,2012-06-01,55.040000915527344
91281,UNH,2012-06-04,54.90999984741211
91282,UNH,2012-06-05,56.040000915527344
91283,UNH,2012-06-06,57.70000076293945
91284,UNH,2012-06-07,57.45000076293945
91285,UNH,2012-06-08,58.0
91286,UNH,2012-06-11,57.459999084472656
91287,UNH,2012-06-12,57.84000015258789
91288,UNH,2012-06-13,58.0099983215332
91289,UNH,2012-06-14,59.25
91290,UNH,2012-06-15,58.900001525878906
91291,UNH,2012-06-18,59.41999816894531
91292,UNH,2012-06-19,60.2599983215332
91293,UNH,2012-06-20,59.59999847412109
91294,UNH,2012-06-21,58.34000015258789
91295,UNH,2012-06-22,59.06999969482422
91296,UNH,2012-06-25,57.68999862670898
91297,UNH,2012-06-26,58.79999923706055
91298,UNH,2012-06-27,59.290000915527344
91299,UNH,2012-06-28,59.59999847412109
91300,UNH,2012-06-29,58.5
91301,UNH,2012-07-02,56.2599983215332
91302,UNH,2012-07-03,54.880001068115234
91303,UNH,2012-07-05,55.810001373291016
91304,UNH,2012-07-06,55.81999969482422
91305,UNH,2012-07-09,56.09000015258789
91306,UNH,2012-07-10,55.70000076293945
91307,UNH,2012-07-11,56.040000915527344
91308,UNH,2012-07-12,54.56999969482422
91309,UNH,2012-07-13,55.20000076293945
91310,UNH,2012-07-16,55.15999984741211
91311,UNH,2012-07-17,55.900001525878906
91312,UNH,2012-07-18,56.34999847412109
91313,UNH,2012-07-19,54.9900016784668
91314,UNH,2012-07-20,55.40999984741211
91315,UNH,2012-07-23,54.5099983215332
91316,UNH,2012-07-24,54.900001525878906
91317,UNH,2012-07-25,52.47999954223633
91318,UNH,2012-07-26,52.0099983215332
91319,UNH,2012-07-27,53.34000015258789
91320,UNH,2012-07-30,53.2599983215332
91321,UNH,2012-07-31,51.09000015258789
91322,UNH,2012-08-01,51.209999084472656
91323,UNH,2012-08-02,51.09999847412109
91324,UNH,2012-08-03,51.61000061035156
91325,UNH,2012-08-06,51.0
91326,UNH,2012-08-07,52.540000915527344
91327,UNH,2012-08-08,52.72999954223633
91328,UNH,2012-08-09,52.02000045776367
91329,UNH,2012-08-10,51.900001525878906
91330,UNH,2012-08-13,51.900001525878906
91331,UNH,2012-08-14,51.970001220703125
91332,UNH,2012-08-15,52.81999969482422
91333,UNH,2012-08-16,53.38999938964844
91334,UNH,2012-08-17,53.130001068115234
91335,UNH,2012-08-20,53.20000076293945
91336,UNH,2012-08-21,53.41999816894531
91337,UNH,2012-08-22,53.970001220703125
91338,UNH,2012-08-23,53.91999816894531
91339,UNH,2012-08-24,54.15999984741211
91340,UNH,2012-08-27,54.61000061035156
91341,UNH,2012-08-28,54.33000183105469
91342,UNH,2012-08-29,54.63999938964844
91343,UNH,2012-08-30,54.68999862670898
91344,UNH,2012-08-31,54.29999923706055
91345,UNH,2012-09-04,54.560001373291016
91346,UNH,2012-09-05,54.27999877929688
91347,UNH,2012-09-06,54.88999938964844
91348,UNH,2012-09-07,54.880001068115234
91349,UNH,2012-09-10,53.7400016784668
91350,UNH,2012-09-11,52.79999923706055
91351,UNH,2012-09-12,52.81999969482422
91352,UNH,2012-09-13,53.88999938964844
91353,UNH,2012-09-14,54.25
91354,UNH,2012-09-17,54.47999954223633
91355,UNH,2012-09-18,55.130001068115234
91356,UNH,2012-09-19,54.95000076293945
91357,UNH,2012-09-20,54.93999862670898
91358,UNH,2012-09-21,56.18000030517578
91359,UNH,2012-09-24,55.97999954223633
91360,UNH,2012-09-25,56.20000076293945
91361,UNH,2012-09-26,55.77999877929688
91362,UNH,2012-09-27,56.2400016784668
91363,UNH,2012-09-28,55.40999984741211
91364,UNH,2012-10-01,56.459999084472656
91365,UNH,2012-10-02,56.79999923706055
91366,UNH,2012-10-03,56.86000061035156
91367,UNH,2012-10-04,57.970001220703125
91368,UNH,2012-10-05,57.130001068115234
91369,UNH,2012-10-08,57.59999847412109
91370,UNH,2012-10-09,57.470001220703125
91371,UNH,2012-10-10,57.11000061035156
91372,UNH,2012-10-11,57.65999984741211
91373,UNH,2012-10-12,57.06999969482422
91374,UNH,2012-10-15,57.4900016784668
91375,UNH,2012-10-16,56.880001068115234
91376,UNH,2012-10-17,55.9900016784668
91377,UNH,2012-10-18,56.0099983215332
91378,UNH,2012-10-19,55.65999984741211
91379,UNH,2012-10-22,56.540000915527344
91380,UNH,2012-10-23,56.18000030517578
91381,UNH,2012-10-24,55.91999816894531
91382,UNH,2012-10-25,56.209999084472656
91383,UNH,2012-10-26,55.77999877929688
91384,UNH,2012-10-31,56.0
91385,UNH,2012-11-01,56.95000076293945
91386,UNH,2012-11-02,56.04999923706055
91387,UNH,2012-11-05,55.27999877929688
91388,UNH,2012-11-06,56.38999938964844
91389,UNH,2012-11-07,54.2599983215332
91390,UNH,2012-11-08,53.43999862670898
91391,UNH,2012-11-09,52.900001525878906
91392,UNH,2012-11-12,52.20000076293945
91393,UNH,2012-11-13,52.18999862670898
91394,UNH,2012-11-14,51.25
91395,UNH,2012-11-15,51.25
91396,UNH,2012-11-16,51.900001525878906
91397,UNH,2012-11-19,52.90999984741211
91398,UNH,2012-11-20,53.13999938964844
91399,UNH,2012-11-21,53.52999877929688
91400,UNH,2012-11-23,53.91999816894531
91401,UNH,2012-11-26,53.52999877929688
91402,UNH,2012-11-27,52.59000015258789
91403,UNH,2012-11-28,52.75
91404,UNH,2012-11-29,54.36000061035156
91405,UNH,2012-11-30,54.38999938964844
91406,UNH,2012-12-03,53.88999938964844
91407,UNH,2012-12-04,53.540000915527344
91408,UNH,2012-12-05,53.84000015258789
91409,UNH,2012-12-06,53.650001525878906
91410,UNH,2012-12-07,53.869998931884766
91411,UNH,2012-12-10,54.18999862670898
91412,UNH,2012-12-11,54.7599983215332
91413,UNH,2012-12-12,55.25
91414,UNH,2012-12-13,54.380001068115234
91415,UNH,2012-12-14,54.04999923706055
91416,UNH,2012-12-17,54.36000061035156
91417,UNH,2012-12-18,54.95000076293945
91418,UNH,2012-12-19,54.4900016784668
91419,UNH,2012-12-20,55.459999084472656
91420,UNH,2012-12-21,55.02999877929688
91421,UNH,2012-12-24,54.84999847412109
91422,UNH,2012-12-26,54.220001220703125
91423,UNH,2012-12-27,54.43999862670898
91424,UNH,2012-12-28,53.86000061035156
91425,UNH,2012-12-31,54.2400016784668
91426,UNH,2013-01-02,54.540000915527344
91427,UNH,2013-01-03,51.9900016784668
91428,UNH,2013-01-04,52.09000015258789
91429,UNH,2013-01-07,52.09000015258789
91430,UNH,2013-01-08,51.400001525878906
91431,UNH,2013-01-09,52.369998931884766
91432,UNH,2013-01-10,53.11000061035156
91433,UNH,2013-01-11,52.81999969482422
91434,UNH,2013-01-14,53.36000061035156
91435,UNH,2013-01-15,53.619998931884766
91436,UNH,2013-01-16,53.65999984741211
91437,UNH,2013-01-17,54.400001525878906
91438,UNH,2013-01-18,54.560001373291016
91439,UNH,2013-01-22,56.02000045776367
91440,UNH,2013-01-23,55.90999984741211
91441,UNH,2013-01-24,56.220001220703125
91442,UNH,2013-01-25,56.040000915527344
91443,UNH,2013-01-28,55.810001373291016
91444,UNH,2013-01-29,56.27999877929688
91445,UNH,2013-01-30,56.08000183105469
91446,UNH,2013-01-31,55.209999084472656
91447,UNH,2013-02-01,55.77000045776367
91448,UNH,2013-02-04,55.75
91449,UNH,2013-02-05,57.77000045776367
91450,UNH,2013-02-06,57.380001068115234
91451,UNH,2013-02-07,57.04999923706055
91452,UNH,2013-02-08,57.7400016784668
91453,UNH,2013-02-11,57.119998931884766
91454,UNH,2013-02-12,57.0099983215332
91455,UNH,2013-02-13,57.22999954223633
91456,UNH,2013-02-14,57.04999923706055
91457,UNH,2013-02-15,57.31999969482422
91458,UNH,2013-02-19,56.65999984741211
91459,UNH,2013-02-20,55.209999084472656
91460,UNH,2013-02-21,55.2400016784668
91461,UNH,2013-02-22,54.470001220703125
91462,UNH,2013-02-25,53.29999923706055
91463,UNH,2013-02-26,53.04999923706055
91464,UNH,2013-02-27,53.869998931884766
91465,UNH,2013-02-28,53.45000076293945
91466,UNH,2013-03-01,53.52000045776367
91467,UNH,2013-03-04,53.31999969482422
91468,UNH,2013-03-05,53.5
91469,UNH,2013-03-06,53.61000061035156
91470,UNH,2013-03-07,53.79999923706055
91471,UNH,2013-03-08,53.810001373291016
91472,UNH,2013-03-11,54.209999084472656
91473,UNH,2013-03-12,54.83000183105469
91474,UNH,2013-03-13,54.47999954223633
91475,UNH,2013-03-14,54.72999954223633
91476,UNH,2013-03-15,54.72999954223633
91477,UNH,2013-03-18,55.0
91478,UNH,2013-03-19,55.16999816894531
91479,UNH,2013-03-20,54.880001068115234
91480,UNH,2013-03-21,55.060001373291016
91481,UNH,2013-03-22,54.459999084472656
91482,UNH,2013-03-25,54.86000061035156
91483,UNH,2013-03-26,55.650001525878906
91484,UNH,2013-03-27,56.619998931884766
91485,UNH,2013-03-28,57.209999084472656
91486,UNH,2013-04-01,58.970001220703125
91487,UNH,2013-04-02,61.7400016784668
91488,UNH,2013-04-03,61.66999816894531
91489,UNH,2013-04-04,62.02999877929688
91490,UNH,2013-04-05,62.09999847412109
91491,UNH,2013-04-08,61.88999938964844
91492,UNH,2013-04-09,62.18000030517578
91493,UNH,2013-04-10,62.40999984741211
91494,UNH,2013-04-11,62.97999954223633
91495,UNH,2013-04-12,63.02999877929688
91496,UNH,2013-04-15,61.59000015258789
91497,UNH,2013-04-16,62.810001373291016
91498,UNH,2013-04-17,62.02999877929688
91499,UNH,2013-04-18,59.68999862670898
91500,UNH,2013-04-19,60.040000915527344
91501,UNH,2013-04-22,59.220001220703125
91502,UNH,2013-04-23,58.540000915527344
91503,UNH,2013-04-24,58.790000915527344
91504,UNH,2013-04-25,59.34000015258789
91505,UNH,2013-04-26,59.47999954223633
91506,UNH,2013-04-29,60.0099983215332
91507,UNH,2013-04-30,59.93000030517578
91508,UNH,2013-05-01,59.720001220703125
91509,UNH,2013-05-02,59.47999954223633
91510,UNH,2013-05-03,58.91999816894531
91511,UNH,2013-05-06,60.20000076293945
91512,UNH,2013-05-07,60.5
91513,UNH,2013-05-08,62.5099983215332
91514,UNH,2013-05-09,62.0099983215332
91515,UNH,2013-05-10,62.90999984741211
91516,UNH,2013-05-13,62.38999938964844
91517,UNH,2013-05-14,61.72999954223633
91518,UNH,2013-05-15,61.61000061035156
91519,UNH,2013-05-16,62.13999938964844
91520,UNH,2013-05-17,62.84000015258789
91521,UNH,2013-05-20,62.560001373291016
91522,UNH,2013-05-21,62.869998931884766
91523,UNH,2013-05-22,62.27999877929688
91524,UNH,2013-05-23,62.36000061035156
91525,UNH,2013-05-24,62.060001373291016
91526,UNH,2013-05-28,63.34000015258789
91527,UNH,2013-05-29,63.34999847412109
91528,UNH,2013-05-30,64.66000366210938
91529,UNH,2013-05-31,62.630001068115234
91530,UNH,2013-06-03,62.79999923706055
91531,UNH,2013-06-04,62.36000061035156
91532,UNH,2013-06-05,61.75
91533,UNH,2013-06-06,61.91999816894531
91534,UNH,2013-06-07,62.56999969482422
91535,UNH,2013-06-10,63.68000030517578
91536,UNH,2013-06-11,63.93000030517578
91537,UNH,2013-06-12,63.83000183105469
91538,UNH,2013-06-13,64.1500015258789
91539,UNH,2013-06-14,63.79999923706055
91540,UNH,2013-06-17,64.37000274658203
91541,UNH,2013-06-18,65.68000030517578
91542,UNH,2013-06-19,65.26000213623047
91543,UNH,2013-06-20,63.79999923706055
91544,UNH,2013-06-21,63.900001525878906
91545,UNH,2013-06-24,64.6500015258789
91546,UNH,2013-06-25,63.72999954223633
91547,UNH,2013-06-26,64.77999877929688
91548,UNH,2013-06-27,66.08999633789062
91549,UNH,2013-06-28,65.4800033569336
91550,UNH,2013-07-01,65.62999725341797
91551,UNH,2013-07-02,65.2699966430664
91552,UNH,2013-07-03,65.54000091552734
91553,UNH,2013-07-05,66.16999816894531
91554,UNH,2013-07-08,67.55999755859375
91555,UNH,2013-07-09,67.97000122070312
91556,UNH,2013-07-10,67.69000244140625
91557,UNH,2013-07-11,68.36000061035156
91558,UNH,2013-07-12,68.0
91559,UNH,2013-07-15,67.62000274658203
91560,UNH,2013-07-16,66.91000366210938
91561,UNH,2013-07-17,66.2300033569336
91562,UNH,2013-07-18,70.55000305175781
91563,UNH,2013-07-19,71.44999694824219
91564,UNH,2013-07-22,72.18000030517578
91565,UNH,2013-07-23,72.69000244140625
91566,UNH,2013-07-24,72.52999877929688
91567,UNH,2013-07-25,72.62000274658203
91568,UNH,2013-07-26,72.20999908447266
91569,UNH,2013-07-29,72.79000091552734
91570,UNH,2013-07-30,72.2699966430664
91571,UNH,2013-07-31,72.8499984741211
91572,UNH,2013-08-01,73.16000366210938
91573,UNH,2013-08-02,72.26000213623047
91574,UNH,2013-08-05,73.33999633789062
91575,UNH,2013-08-06,73.23999786376953
91576,UNH,2013-08-07,72.91999816894531
91577,UNH,2013-08-08,73.18000030517578
91578,UNH,2013-08-09,72.93000030517578
91579,UNH,2013-08-12,72.38999938964844
91580,UNH,2013-08-13,73.3499984741211
91581,UNH,2013-08-14,72.48999786376953
91582,UNH,2013-08-15,71.4000015258789
91583,UNH,2013-08-16,71.43000030517578
91584,UNH,2013-08-19,71.70999908447266
91585,UNH,2013-08-20,72.45999908447266
91586,UNH,2013-08-21,71.8499984741211
91587,UNH,2013-08-22,71.97000122070312
91588,UNH,2013-08-23,72.54000091552734
91589,UNH,2013-08-26,72.37999725341797
91590,UNH,2013-08-27,71.5199966430664
91591,UNH,2013-08-28,71.54000091552734
91592,UNH,2013-08-29,72.44000244140625
91593,UNH,2013-08-30,71.73999786376953
91594,UNH,2013-09-03,72.55999755859375
91595,UNH,2013-09-04,73.3499984741211
91596,UNH,2013-09-05,74.04000091552734
91597,UNH,2013-09-06,74.05999755859375
91598,UNH,2013-09-09,74.25
91599,UNH,2013-09-10,74.62999725341797
91600,UNH,2013-09-11,75.18000030517578
91601,UNH,2013-09-12,74.73999786376953
91602,UNH,2013-09-13,74.4800033569336
91603,UNH,2013-09-16,75.12000274658203
91604,UNH,2013-09-17,74.30999755859375
91605,UNH,2013-09-18,73.04000091552734
91606,UNH,2013-09-19,70.83999633789062
91607,UNH,2013-09-20,70.56999969482422
91608,UNH,2013-09-23,71.81999969482422
91609,UNH,2013-09-24,72.31999969482422
91610,UNH,2013-09-25,71.9800033569336
91611,UNH,2013-09-26,72.16000366210938
91612,UNH,2013-09-27,71.98999786376953
91613,UNH,2013-09-30,71.61000061035156
91614,UNH,2013-10-01,72.58000183105469
91615,UNH,2013-10-02,72.56999969482422
91616,UNH,2013-10-03,72.5199966430664
91617,UNH,2013-10-04,72.98999786376953
91618,UNH,2013-10-07,72.16999816894531
91619,UNH,2013-10-08,71.4800033569336
91620,UNH,2013-10-09,71.37999725341797
91621,UNH,2013-10-10,73.9800033569336
91622,UNH,2013-10-11,74.2699966430664
91623,UNH,2013-10-14,74.72000122070312
91624,UNH,2013-10-15,73.87000274658203
91625,UNH,2013-10-16,75.19000244140625
91626,UNH,2013-10-17,71.37000274658203
91627,UNH,2013-10-18,68.76000213623047
91628,UNH,2013-10-21,68.19999694824219
91629,UNH,2013-10-22,68.86000061035156
91630,UNH,2013-10-23,68.01000213623047
91631,UNH,2013-10-24,67.61000061035156
91632,UNH,2013-10-25,67.62000274658203
91633,UNH,2013-10-28,66.94000244140625
91634,UNH,2013-10-29,68.08000183105469
91635,UNH,2013-10-30,68.01000213623047
91636,UNH,2013-10-31,68.26000213623047
91637,UNH,2013-11-01,68.62999725341797
91638,UNH,2013-11-04,68.94999694824219
91639,UNH,2013-11-05,68.72000122070312
91640,UNH,2013-11-06,70.29000091552734
91641,UNH,2013-11-07,69.76000213623047
91642,UNH,2013-11-08,70.5
91643,UNH,2013-11-11,70.5
91644,UNH,2013-11-12,69.94999694824219
91645,UNH,2013-11-13,71.01000213623047
91646,UNH,2013-11-14,71.44000244140625
91647,UNH,2013-11-15,71.87000274658203
91648,UNH,2013-11-18,71.68000030517578
91649,UNH,2013-11-19,71.61000061035156
91650,UNH,2013-11-20,71.9800033569336
91651,UNH,2013-11-21,72.91000366210938
91652,UNH,2013-11-22,73.73999786376953
91653,UNH,2013-11-25,74.06999969482422
91654,UNH,2013-11-26,74.5199966430664
91655,UNH,2013-11-27,74.36000061035156
91656,UNH,2013-11-29,74.4800033569336
91657,UNH,2013-12-02,74.16000366210938
91658,UNH,2013-12-03,73.7300033569336
91659,UNH,2013-12-04,73.6500015258789
91660,UNH,2013-12-05,72.75
91661,UNH,2013-12-06,73.5
91662,UNH,2013-12-09,73.72000122070312
91663,UNH,2013-12-10,74.05000305175781
91664,UNH,2013-12-11,72.13999938964844
91665,UNH,2013-12-12,71.01000213623047
91666,UNH,2013-12-13,70.4800033569336
91667,UNH,2013-12-16,71.05999755859375
91668,UNH,2013-12-17,70.7300033569336
91669,UNH,2013-12-18,72.37999725341797
91670,UNH,2013-12-19,72.38999938964844
91671,UNH,2013-12-20,73.3499984741211
91672,UNH,2013-12-23,74.3499984741211
91673,UNH,2013-12-24,74.12999725341797
91674,UNH,2013-12-26,74.8499984741211
91675,UNH,2013-12-27,74.69000244140625
91676,UNH,2013-12-30,74.77999877929688
91677,UNH,2013-12-31,75.30000305175781
91678,UNH,2014-01-02,74.56999969482422
91679,UNH,2014-01-03,75.0999984741211
91680,UNH,2014-01-06,74.23999786376953
91681,UNH,2014-01-07,76.51000213623047
91682,UNH,2014-01-08,75.62000274658203
91683,UNH,2014-01-09,76.08000183105469
91684,UNH,2014-01-10,74.69999694824219
91685,UNH,2014-01-13,73.94000244140625
91686,UNH,2014-01-14,74.0199966430664
91687,UNH,2014-01-15,74.83999633789062
91688,UNH,2014-01-16,72.76000213623047
91689,UNH,2014-01-17,72.5199966430664
91690,UNH,2014-01-21,73.16000366210938
91691,UNH,2014-01-22,73.4000015258789
91692,UNH,2014-01-23,73.19999694824219
91693,UNH,2014-01-24,71.5999984741211
91694,UNH,2014-01-27,71.6500015258789
91695,UNH,2014-01-28,71.70999908447266
91696,UNH,2014-01-29,71.26000213623047
91697,UNH,2014-01-30,72.80000305175781
91698,UNH,2014-01-31,72.27999877929688
91699,UNH,2014-02-03,70.73999786376953
91700,UNH,2014-02-04,70.51000213623047
91701,UNH,2014-02-05,70.81999969482422
91702,UNH,2014-02-06,70.87000274658203
91703,UNH,2014-02-07,71.36000061035156
91704,UNH,2014-02-10,69.73999786376953
91705,UNH,2014-02-11,70.62000274658203
91706,UNH,2014-02-12,70.23999786376953
91707,UNH,2014-02-13,71.20999908447266
91708,UNH,2014-02-14,73.5199966430664
91709,UNH,2014-02-18,73.83000183105469
91710,UNH,2014-02-19,73.55000305175781
91711,UNH,2014-02-20,73.4800033569336
91712,UNH,2014-02-21,73.80999755859375
91713,UNH,2014-02-24,76.01000213623047
91714,UNH,2014-02-25,75.31999969482422
91715,UNH,2014-02-26,76.05999755859375
91716,UNH,2014-02-27,76.0199966430664
91717,UNH,2014-02-28,77.2699966430664
91718,UNH,2014-03-03,77.0999984741211
91719,UNH,2014-03-04,78.12999725341797
91720,UNH,2014-03-05,77.98999786376953
91721,UNH,2014-03-06,77.63999938964844
91722,UNH,2014-03-07,77.4000015258789
91723,UNH,2014-03-10,77.87999725341797
91724,UNH,2014-03-11,77.77999877929688
91725,UNH,2014-03-12,77.5999984741211
91726,UNH,2014-03-13,77.01000213623047
91727,UNH,2014-03-14,75.69999694824219
91728,UNH,2014-03-17,76.76000213623047
91729,UNH,2014-03-18,78.0
91730,UNH,2014-03-19,79.95999908447266
91731,UNH,2014-03-20,81.52999877929688
91732,UNH,2014-03-21,81.33999633789062
91733,UNH,2014-03-24,81.27999877929688
91734,UNH,2014-03-25,81.0999984741211
91735,UNH,2014-03-26,81.54000091552734
91736,UNH,2014-03-27,81.0199966430664
91737,UNH,2014-03-28,81.62000274658203
91738,UNH,2014-03-31,81.98999786376953
91739,UNH,2014-04-01,81.83999633789062
91740,UNH,2014-04-02,81.61000061035156
91741,UNH,2014-04-03,82.25
91742,UNH,2014-04-04,81.52999877929688
91743,UNH,2014-04-07,81.08000183105469
91744,UNH,2014-04-08,80.66000366210938
91745,UNH,2014-04-09,81.38999938964844
91746,UNH,2014-04-10,79.98999786376953
91747,UNH,2014-04-11,78.94999694824219
91748,UNH,2014-04-14,79.18000030517578
91749,UNH,2014-04-15,79.51000213623047
91750,UNH,2014-04-16,78.19000244140625
91751,UNH,2014-04-17,75.77999877929688
91752,UNH,2014-04-21,74.94999694824219
91753,UNH,2014-04-22,75.76000213623047
91754,UNH,2014-04-23,75.33000183105469
91755,UNH,2014-04-24,76.58999633789062
91756,UNH,2014-04-25,75.66000366210938
91757,UNH,2014-04-28,75.73999786376953
91758,UNH,2014-04-29,75.19999694824219
91759,UNH,2014-04-30,75.04000091552734
91760,UNH,2014-05-01,74.94999694824219
91761,UNH,2014-05-02,75.02999877929688
91762,UNH,2014-05-05,75.2300033569336
91763,UNH,2014-05-06,75.26000213623047
91764,UNH,2014-05-07,77.91000366210938
91765,UNH,2014-05-08,76.88999938964844
91766,UNH,2014-05-09,76.94999694824219
91767,UNH,2014-05-12,77.73999786376953
91768,UNH,2014-05-13,78.04000091552734
91769,UNH,2014-05-14,77.16999816894531
91770,UNH,2014-05-15,76.4800033569336
91771,UNH,2014-05-16,76.6500015258789
91772,UNH,2014-05-19,77.19999694824219
91773,UNH,2014-05-20,76.66000366210938
91774,UNH,2014-05-21,77.72000122070312
91775,UNH,2014-05-22,78.33999633789062
91776,UNH,2014-05-23,78.7699966430664
91777,UNH,2014-05-27,79.11000061035156
91778,UNH,2014-05-28,78.58000183105469
91779,UNH,2014-05-29,79.37000274658203
91780,UNH,2014-05-30,79.62999725341797
91781,UNH,2014-06-02,79.47000122070312
91782,UNH,2014-06-03,79.87999725341797
91783,UNH,2014-06-04,80.51000213623047
91784,UNH,2014-06-05,79.80000305175781
91785,UNH,2014-06-06,79.93000030517578
91786,UNH,2014-06-09,79.76000213623047
91787,UNH,2014-06-10,79.80999755859375
91788,UNH,2014-06-11,80.16999816894531
91789,UNH,2014-06-12,79.44000244140625
91790,UNH,2014-06-13,79.18000030517578
91791,UNH,2014-06-16,78.0
91792,UNH,2014-06-17,78.16999816894531
91793,UNH,2014-06-18,79.20999908447266
91794,UNH,2014-06-19,80.51000213623047
91795,UNH,2014-06-20,81.41000366210938
91796,UNH,2014-06-23,81.48999786376953
91797,UNH,2014-06-24,81.73999786376953
91798,UNH,2014-06-25,82.33999633789062
91799,UNH,2014-06-26,82.29000091552734
91800,UNH,2014-06-27,82.0
91801,UNH,2014-06-30,81.75
91802,UNH,2014-07-01,81.88999938964844
91803,UNH,2014-07-02,82.48999786376953
91804,UNH,2014-07-03,83.3499984741211
91805,UNH,2014-07-07,82.22000122070312
91806,UNH,2014-07-08,81.93000030517578
91807,UNH,2014-07-09,82.73999786376953
91808,UNH,2014-07-10,82.08000183105469
91809,UNH,2014-07-11,82.87000274658203
91810,UNH,2014-07-14,84.2699966430664
91811,UNH,2014-07-15,83.9000015258789
91812,UNH,2014-07-16,83.76000213623047
91813,UNH,2014-07-17,85.11000061035156
91814,UNH,2014-07-18,85.5199966430664
91815,UNH,2014-07-21,85.05999755859375
91816,UNH,2014-07-22,86.05000305175781
91817,UNH,2014-07-23,85.94000244140625
91818,UNH,2014-07-24,85.68000030517578
91819,UNH,2014-07-25,84.68000030517578
91820,UNH,2014-07-28,85.75
91821,UNH,2014-07-29,84.2699966430664
91822,UNH,2014-07-30,82.94999694824219
91823,UNH,2014-07-31,81.05000305175781
91824,UNH,2014-08-01,81.48999786376953
91825,UNH,2014-08-04,82.2699966430664
91826,UNH,2014-08-05,80.98999786376953
91827,UNH,2014-08-06,81.5
91828,UNH,2014-08-07,79.26000213623047
91829,UNH,2014-08-08,80.12000274658203
91830,UNH,2014-08-11,79.87000274658203
91831,UNH,2014-08-12,80.22000122070312
91832,UNH,2014-08-13,81.51000213623047
91833,UNH,2014-08-14,81.81999969482422
91834,UNH,2014-08-15,81.47000122070312
91835,UNH,2014-08-18,82.33999633789062
91836,UNH,2014-08-19,83.47000122070312
91837,UNH,2014-08-20,83.43000030517578
91838,UNH,2014-08-21,83.7699966430664
91839,UNH,2014-08-22,83.77999877929688
91840,UNH,2014-08-25,84.23999786376953
91841,UNH,2014-08-26,85.12000274658203
91842,UNH,2014-08-27,86.37999725341797
91843,UNH,2014-08-28,86.33999633789062
91844,UNH,2014-08-29,86.68000030517578
91845,UNH,2014-09-02,86.38999938964844
91846,UNH,2014-09-03,86.79000091552734
91847,UNH,2014-09-04,87.05999755859375
91848,UNH,2014-09-05,87.75
91849,UNH,2014-09-08,87.91000366210938
91850,UNH,2014-09-09,88.55999755859375
91851,UNH,2014-09-10,87.25
91852,UNH,2014-09-11,87.08000183105469
91853,UNH,2014-09-12,86.18000030517578
91854,UNH,2014-09-15,86.02999877929688
91855,UNH,2014-09-16,87.16000366210938
91856,UNH,2014-09-17,86.98999786376953
91857,UNH,2014-09-18,87.62999725341797
91858,UNH,2014-09-19,87.80000305175781
91859,UNH,2014-09-22,87.7699966430664
91860,UNH,2014-09-23,86.58999633789062
91861,UNH,2014-09-24,88.20999908447266
91862,UNH,2014-09-25,86.18000030517578
91863,UNH,2014-09-26,86.5999984741211
91864,UNH,2014-09-29,86.51000213623047
91865,UNH,2014-09-30,86.25
91866,UNH,2014-10-01,84.87999725341797
91867,UNH,2014-10-02,84.9000015258789
91868,UNH,2014-10-03,86.0199966430664
91869,UNH,2014-10-06,85.08999633789062
91870,UNH,2014-10-07,84.19000244140625
91871,UNH,2014-10-08,86.62000274658203
91872,UNH,2014-10-09,84.94000244140625
91873,UNH,2014-10-10,85.38999938964844
91874,UNH,2014-10-13,83.94999694824219
91875,UNH,2014-10-14,82.81999969482422
91876,UNH,2014-10-15,82.16000366210938
91877,UNH,2014-10-16,85.38999938964844
91878,UNH,2014-10-17,88.18000030517578
91879,UNH,2014-10-20,88.54000091552734
91880,UNH,2014-10-21,90.9499969482422
91881,UNH,2014-10-22,89.7699966430664
91882,UNH,2014-10-23,90.66000366210938
91883,UNH,2014-10-24,91.63999938964844
91884,UNH,2014-10-27,92.12999725341795
91885,UNH,2014-10-28,92.63999938964844
91886,UNH,2014-10-29,92.95999908447266
91887,UNH,2014-10-30,93.87999725341795
91888,UNH,2014-10-31,95.01000213623048
91889,UNH,2014-11-03,94.86000061035156
91890,UNH,2014-11-04,94.9800033569336
91891,UNH,2014-11-05,95.8000030517578
91892,UNH,2014-11-06,96.20999908447266
91893,UNH,2014-11-07,93.61000061035156
91894,UNH,2014-11-10,94.75
91895,UNH,2014-11-11,95.69000244140624
91896,UNH,2014-11-12,95.68000030517578
91897,UNH,2014-11-13,95.9000015258789
91898,UNH,2014-11-14,95.11000061035156
91899,UNH,2014-11-17,96.47000122070312
91900,UNH,2014-11-18,98.19000244140624
91901,UNH,2014-11-19,96.86000061035156
91902,UNH,2014-11-20,96.8499984741211
91903,UNH,2014-11-21,96.70999908447266
91904,UNH,2014-11-24,96.9000015258789
91905,UNH,2014-11-25,97.9000015258789
91906,UNH,2014-11-26,98.11000061035156
91907,UNH,2014-11-28,98.62999725341795
91908,UNH,2014-12-01,99.05999755859376
91909,UNH,2014-12-02,99.83000183105467
91910,UNH,2014-12-03,100.8000030517578
91911,UNH,2014-12-04,99.66999816894533
91912,UNH,2014-12-05,100.33000183105467
91913,UNH,2014-12-08,99.91999816894533
91914,UNH,2014-12-09,101.0199966430664
91915,UNH,2014-12-10,99.08999633789062
91916,UNH,2014-12-11,99.7300033569336
91917,UNH,2014-12-12,98.76000213623048
91918,UNH,2014-12-15,98.2699966430664
91919,UNH,2014-12-16,95.8499984741211
91920,UNH,2014-12-17,99.13999938964844
91921,UNH,2014-12-18,102.23999786376952
91922,UNH,2014-12-19,102.48999786376952
91923,UNH,2014-12-22,103.04000091552734
91924,UNH,2014-12-23,102.8499984741211
91925,UNH,2014-12-24,102.68000030517578
91926,UNH,2014-12-26,102.5500030517578
91927,UNH,2014-12-29,102.33000183105467
91928,UNH,2014-12-30,102.8499984741211
91929,UNH,2014-12-31,101.08999633789062
91930,UNH,2015-01-02,100.77999877929688
91931,UNH,2015-01-05,99.12000274658205
91932,UNH,2015-01-06,98.91999816894533
91933,UNH,2015-01-07,99.93000030517578
91934,UNH,2015-01-08,104.6999969482422
91935,UNH,2015-01-09,103.72000122070312
91936,UNH,2015-01-12,102.5500030517578
91937,UNH,2015-01-13,103.06999969482422
91938,UNH,2015-01-14,103.33000183105467
91939,UNH,2015-01-15,104.45999908447266
91940,UNH,2015-01-16,105.7699966430664
91941,UNH,2015-01-20,105.62000274658205
91942,UNH,2015-01-21,109.31999969482422
91943,UNH,2015-01-22,113.8499984741211
91944,UNH,2015-01-23,112.0
91945,UNH,2015-01-26,111.61000061035156
91946,UNH,2015-01-27,110.01000213623048
91947,UNH,2015-01-28,108.45999908447266
91948,UNH,2015-01-29,109.38999938964844
91949,UNH,2015-01-30,106.25
91950,UNH,2015-02-02,107.29000091552734
91951,UNH,2015-02-03,107.80999755859376
91952,UNH,2015-02-04,107.91999816894533
91953,UNH,2015-02-05,108.81999969482422
91954,UNH,2015-02-06,107.5999984741211
91955,UNH,2015-02-09,106.48999786376952
91956,UNH,2015-02-10,108.97000122070312
91957,UNH,2015-02-11,109.8499984741211
91958,UNH,2015-02-12,109.83999633789062
91959,UNH,2015-02-13,109.44000244140624
91960,UNH,2015-02-17,109.76000213623048
91961,UNH,2015-02-18,109.7699966430664
91962,UNH,2015-02-19,110.02999877929688
91963,UNH,2015-02-20,112.62000274658205
91964,UNH,2015-02-23,116.4000015258789
91965,UNH,2015-02-24,115.43000030517578
91966,UNH,2015-02-25,114.0500030517578
91967,UNH,2015-02-26,113.66000366210938
91968,UNH,2015-02-27,113.62999725341795
91969,UNH,2015-03-02,114.4000015258789
91970,UNH,2015-03-03,112.86000061035156
91971,UNH,2015-03-04,113.81999969482422
91972,UNH,2015-03-05,114.79000091552734
91973,UNH,2015-03-06,112.87999725341795
91974,UNH,2015-03-09,114.9000015258789
91975,UNH,2015-03-10,112.45999908447266
91976,UNH,2015-03-11,112.72000122070312
91977,UNH,2015-03-12,114.87999725341795
91978,UNH,2015-03-13,115.25
91979,UNH,2015-03-16,118.5199966430664
91980,UNH,2015-03-17,117.5999984741211
91981,UNH,2015-03-18,119.95999908447266
91982,UNH,2015-03-19,120.76000213623048
91983,UNH,2015-03-20,119.13999938964844
91984,UNH,2015-03-23,119.04000091552734
91985,UNH,2015-03-24,118.12000274658205
91986,UNH,2015-03-25,116.54000091552734
91987,UNH,2015-03-26,116.25
91988,UNH,2015-03-27,118.01000213623048
91989,UNH,2015-03-30,121.0
91990,UNH,2015-03-31,118.29000091552734
91991,UNH,2015-04-01,117.4499969482422
91992,UNH,2015-04-02,117.36000061035156
91993,UNH,2015-04-06,117.6999969482422
91994,UNH,2015-04-07,117.3499984741211
91995,UNH,2015-04-08,118.19000244140624
91996,UNH,2015-04-09,118.5500030517578
91997,UNH,2015-04-10,119.0
91998,UNH,2015-04-13,119.37000274658205
91999,UNH,2015-04-14,119.91999816894533
92000,UNH,2015-04-15,117.31999969482422
92001,UNH,2015-04-16,121.5999984741211
92002,UNH,2015-04-17,118.70999908447266
92003,UNH,2015-04-20,118.58000183105467
92004,UNH,2015-04-21,119.27999877929688
92005,UNH,2015-04-22,117.80999755859376
92006,UNH,2015-04-23,118.26000213623048
92007,UNH,2015-04-24,118.69000244140624
92008,UNH,2015-04-27,116.23999786376952
92009,UNH,2015-04-28,117.58999633789062
92010,UNH,2015-04-29,113.61000061035156
92011,UNH,2015-04-30,111.4000015258789
92012,UNH,2015-05-01,113.1999969482422
92013,UNH,2015-05-04,114.55999755859376
92014,UNH,2015-05-05,113.37000274658205
92015,UNH,2015-05-06,113.48999786376952
92016,UNH,2015-05-07,114.76000213623048
92017,UNH,2015-05-08,115.68000030517578
92018,UNH,2015-05-11,114.7699966430664
92019,UNH,2015-05-12,114.63999938964844
92020,UNH,2015-05-13,115.86000061035156
92021,UNH,2015-05-14,118.52999877929688
92022,UNH,2015-05-15,119.33000183105467
92023,UNH,2015-05-18,119.8000030517578
92024,UNH,2015-05-19,120.5500030517578
92025,UNH,2015-05-20,121.23999786376952
92026,UNH,2015-05-21,120.45999908447266
92027,UNH,2015-05-22,119.58999633789062
92028,UNH,2015-05-26,118.23999786376952
92029,UNH,2015-05-27,119.4499969482422
92030,UNH,2015-05-28,119.62000274658205
92031,UNH,2015-05-29,120.20999908447266
92032,UNH,2015-06-01,119.86000061035156
92033,UNH,2015-06-02,117.75
92034,UNH,2015-06-03,118.3499984741211
92035,UNH,2015-06-04,116.6500015258789
92036,UNH,2015-06-05,116.52999877929688
92037,UNH,2015-06-08,116.91000366210938
92038,UNH,2015-06-09,116.98999786376952
92039,UNH,2015-06-10,118.5500030517578
92040,UNH,2015-06-11,119.31999969482422
92041,UNH,2015-06-12,117.6500015258789
92042,UNH,2015-06-15,118.9800033569336
92043,UNH,2015-06-16,121.5500030517578
92044,UNH,2015-06-17,119.73999786376952
92045,UNH,2015-06-18,120.88999938964844
92046,UNH,2015-06-19,120.33000183105467
92047,UNH,2015-06-22,120.25
92048,UNH,2015-06-23,122.73999786376952
92049,UNH,2015-06-24,119.16999816894533
92050,UNH,2015-06-25,122.33000183105467
92051,UNH,2015-06-26,123.25
92052,UNH,2015-06-29,121.19000244140624
92053,UNH,2015-06-30,122.0
92054,UNH,2015-07-01,123.37999725341795
92055,UNH,2015-07-02,121.80999755859376
92056,UNH,2015-07-06,122.16000366210938
92057,UNH,2015-07-07,120.6999969482422
92058,UNH,2015-07-08,118.77999877929688
92059,UNH,2015-07-09,119.33999633789062
92060,UNH,2015-07-10,122.1500015258789
92061,UNH,2015-07-13,122.4499969482422
92062,UNH,2015-07-14,125.0
92063,UNH,2015-07-15,125.86000061035156
92064,UNH,2015-07-16,124.93000030517578
92065,UNH,2015-07-17,123.8499984741211
92066,UNH,2015-07-20,122.6500015258789
92067,UNH,2015-07-21,120.86000061035156
92068,UNH,2015-07-22,120.61000061035156
92069,UNH,2015-07-23,119.33000183105467
92070,UNH,2015-07-24,117.94000244140624
92071,UNH,2015-07-27,117.87999725341795
92072,UNH,2015-07-28,121.5199966430664
92073,UNH,2015-07-29,121.5199966430664
92074,UNH,2015-07-30,120.55999755859376
92075,UNH,2015-07-31,121.4000015258789
92076,UNH,2015-08-03,120.88999938964844
92077,UNH,2015-08-04,120.83999633789062
92078,UNH,2015-08-05,123.91999816894533
92079,UNH,2015-08-06,122.04000091552734
92080,UNH,2015-08-07,121.81999969482422
92081,UNH,2015-08-10,122.4800033569336
92082,UNH,2015-08-11,122.26000213623048
92083,UNH,2015-08-12,121.1999969482422
92084,UNH,2015-08-13,120.5199966430664
92085,UNH,2015-08-14,121.0199966430664
92086,UNH,2015-08-17,123.81999969482422
92087,UNH,2015-08-18,125.5
92088,UNH,2015-08-19,123.22000122070312
92089,UNH,2015-08-20,119.79000091552734
92090,UNH,2015-08-21,116.27999877929688
92091,UNH,2015-08-24,110.43000030517578
92092,UNH,2015-08-25,109.9800033569336
92093,UNH,2015-08-26,113.45999908447266
92094,UNH,2015-08-27,117.7699966430664
92095,UNH,2015-08-28,117.27999877929688
92096,UNH,2015-08-31,115.6999969482422
92097,UNH,2015-09-01,112.62999725341795
92098,UNH,2015-09-02,114.2300033569336
92099,UNH,2015-09-03,113.98999786376952
92100,UNH,2015-09-04,112.36000061035156
92101,UNH,2015-09-08,116.08999633789062
92102,UNH,2015-09-09,115.08000183105467
92103,UNH,2015-09-10,116.7699966430664
92104,UNH,2015-09-11,118.6999969482422
92105,UNH,2015-09-14,117.8000030517578
92106,UNH,2015-09-15,120.02999877929688
92107,UNH,2015-09-16,121.1500015258789
92108,UNH,2015-09-17,123.26000213623048
92109,UNH,2015-09-18,122.47000122070312
92110,UNH,2015-09-21,123.94000244140624
92111,UNH,2015-09-22,122.93000030517578
92112,UNH,2015-09-23,123.27999877929688
92113,UNH,2015-09-24,121.08999633789062
92114,UNH,2015-09-25,116.37000274658205
92115,UNH,2015-09-28,112.6999969482422
92116,UNH,2015-09-29,114.22000122070312
92117,UNH,2015-09-30,116.01000213623048
92118,UNH,2015-10-01,116.61000061035156
92119,UNH,2015-10-02,118.83000183105467
92120,UNH,2015-10-05,119.6500015258789
92121,UNH,2015-10-06,116.0500030517578
92122,UNH,2015-10-07,116.43000030517578
92123,UNH,2015-10-08,116.08000183105467
92124,UNH,2015-10-09,119.2699966430664
92125,UNH,2015-10-12,122.51000213623048
92126,UNH,2015-10-13,123.98999786376952
92127,UNH,2015-10-14,122.06999969482422
92128,UNH,2015-10-15,120.16999816894533
92129,UNH,2015-10-16,119.9800033569336
92130,UNH,2015-10-19,120.7300033569336
92131,UNH,2015-10-20,120.41999816894533
92132,UNH,2015-10-21,118.11000061035156
92133,UNH,2015-10-22,113.80999755859376
92134,UNH,2015-10-23,115.91999816894533
92135,UNH,2015-10-26,116.52999877929688
92136,UNH,2015-10-27,119.37000274658205
92137,UNH,2015-10-28,119.77999877929688
92138,UNH,2015-10-29,119.70999908447266
92139,UNH,2015-10-30,117.77999877929688
92140,UNH,2015-11-02,118.69000244140624
92141,UNH,2015-11-03,117.66000366210938
92142,UNH,2015-11-04,114.63999938964844
92143,UNH,2015-11-05,116.2300033569336
92144,UNH,2015-11-06,114.80999755859376
92145,UNH,2015-11-09,114.26000213623048
92146,UNH,2015-11-10,115.88999938964844
92147,UNH,2015-11-11,114.54000091552734
92148,UNH,2015-11-12,112.81999969482422
92149,UNH,2015-11-13,111.41000366210938
92150,UNH,2015-11-16,113.81999969482422
92151,UNH,2015-11-17,114.38999938964844
92152,UNH,2015-11-18,117.25
92153,UNH,2015-11-19,110.62999725341795
92154,UNH,2015-11-20,112.97000122070312
92155,UNH,2015-11-23,112.16000366210938
92156,UNH,2015-11-24,113.19000244140624
92157,UNH,2015-11-25,114.41000366210938
92158,UNH,2015-11-27,114.33999633789062
92159,UNH,2015-11-30,112.70999908447266
92160,UNH,2015-12-01,116.26000213623048
92161,UNH,2015-12-02,117.63999938964844
92162,UNH,2015-12-03,115.0
92163,UNH,2015-12-04,117.73999786376952
92164,UNH,2015-12-07,115.91000366210938
92165,UNH,2015-12-08,115.87999725341795
92166,UNH,2015-12-09,115.0500030517578
92167,UNH,2015-12-10,116.20999908447266
92168,UNH,2015-12-11,115.9800033569336
92169,UNH,2015-12-14,115.8499984741211
92170,UNH,2015-12-15,117.61000061035156
92171,UNH,2015-12-16,118.83000183105467
92172,UNH,2015-12-17,119.22000122070312
92173,UNH,2015-12-18,115.81999969482422
92174,UNH,2015-12-21,117.41000366210938
92175,UNH,2015-12-22,117.44000244140624
92176,UNH,2015-12-23,118.69000244140624
92177,UNH,2015-12-24,118.33999633789062
92178,UNH,2015-12-28,118.33000183105467
92179,UNH,2015-12-29,119.81999969482422
92180,UNH,2015-12-30,118.91999816894533
92181,UNH,2015-12-31,117.63999938964844
92182,UNH,2016-01-04,116.45999908447266
92183,UNH,2016-01-05,116.68000030517578
92184,UNH,2016-01-06,115.48999786376952
92185,UNH,2016-01-07,112.08999633789062
92186,UNH,2016-01-08,110.16000366210938
92187,UNH,2016-01-11,109.58000183105467
92188,UNH,2016-01-12,112.26000213623048
92189,UNH,2016-01-13,109.2300033569336
92190,UNH,2016-01-14,110.76000213623048
92191,UNH,2016-01-15,109.2699966430664
92192,UNH,2016-01-19,112.58000183105467
92193,UNH,2016-01-20,114.79000091552734
92194,UNH,2016-01-21,113.5
92195,UNH,2016-01-22,114.33000183105467
92196,UNH,2016-01-25,113.37999725341795
92197,UNH,2016-01-26,113.95999908447266
92198,UNH,2016-01-27,112.33000183105467
92199,UNH,2016-01-28,111.37999725341795
92200,UNH,2016-01-29,115.16000366210938
92201,UNH,2016-02-01,115.88999938964844
92202,UNH,2016-02-02,113.87999725341795
92203,UNH,2016-02-03,112.75
92204,UNH,2016-02-04,114.1999969482422
92205,UNH,2016-02-05,111.72000122070312
92206,UNH,2016-02-08,110.0199966430664
92207,UNH,2016-02-09,111.16000366210938
92208,UNH,2016-02-10,112.73999786376952
92209,UNH,2016-02-11,110.62000274658205
92210,UNH,2016-02-12,111.81999969482422
92211,UNH,2016-02-16,115.1500015258789
92212,UNH,2016-02-17,118.3000030517578
92213,UNH,2016-02-18,117.4499969482422
92214,UNH,2016-02-19,117.68000030517578
92215,UNH,2016-02-22,121.2699966430664
92216,UNH,2016-02-23,121.1500015258789
92217,UNH,2016-02-24,120.1999969482422
92218,UNH,2016-02-25,121.1999969482422
92219,UNH,2016-02-26,121.33000183105467
92220,UNH,2016-02-29,119.0999984741211
92221,UNH,2016-03-01,121.66999816894533
92222,UNH,2016-03-02,121.2699966430664
92223,UNH,2016-03-03,121.81999969482422
92224,UNH,2016-03-04,121.8000030517578
92225,UNH,2016-03-07,121.76000213623048
92226,UNH,2016-03-08,121.66000366210938
92227,UNH,2016-03-09,121.0999984741211
92228,UNH,2016-03-10,122.08999633789062
92229,UNH,2016-03-11,125.0999984741211
92230,UNH,2016-03-14,125.22000122070312
92231,UNH,2016-03-15,124.8499984741211
92232,UNH,2016-03-16,124.9000015258789
92233,UNH,2016-03-17,124.52999877929688
92234,UNH,2016-03-18,126.72000122070312
92235,UNH,2016-03-21,126.73999786376952
92236,UNH,2016-03-22,128.02000427246094
92237,UNH,2016-03-23,129.7899932861328
92238,UNH,2016-03-24,128.58999633789062
92239,UNH,2016-03-28,128.9199981689453
92240,UNH,2016-03-29,129.8300018310547
92241,UNH,2016-03-30,129.67999267578125
92242,UNH,2016-03-31,128.89999389648438
92243,UNH,2016-04-01,129.9199981689453
92244,UNH,2016-04-04,129.49000549316406
92245,UNH,2016-04-05,127.04000091552734
92246,UNH,2016-04-06,128.02999877929688
92247,UNH,2016-04-07,126.87000274658205
92248,UNH,2016-04-08,125.68000030517578
92249,UNH,2016-04-11,126.33000183105467
92250,UNH,2016-04-12,126.8000030517578
92251,UNH,2016-04-13,127.76000213623048
92252,UNH,2016-04-14,127.9800033569336
92253,UNH,2016-04-15,127.33000183105467
92254,UNH,2016-04-18,127.80999755859376
92255,UNH,2016-04-19,130.5
92256,UNH,2016-04-20,133.92999267578125
92257,UNH,2016-04-21,132.9600067138672
92258,UNH,2016-04-22,134.1300048828125
92259,UNH,2016-04-25,133.77999877929688
92260,UNH,2016-04-26,134.24000549316406
92261,UNH,2016-04-27,132.8000030517578
92262,UNH,2016-04-28,132.07000732421875
92263,UNH,2016-04-29,131.67999267578125
92264,UNH,2016-05-02,132.10000610351562
92265,UNH,2016-05-03,132.4600067138672
92266,UNH,2016-05-04,132.02999877929688
92267,UNH,2016-05-05,132.30999755859375
92268,UNH,2016-05-06,132.0399932861328
92269,UNH,2016-05-09,132.6699981689453
92270,UNH,2016-05-10,133.57000732421875
92271,UNH,2016-05-11,130.69000244140625
92272,UNH,2016-05-12,129.74000549316406
92273,UNH,2016-05-13,129.0
92274,UNH,2016-05-16,130.63999938964844
92275,UNH,2016-05-17,129.55999755859375
92276,UNH,2016-05-18,130.50999450683594
92277,UNH,2016-05-19,130.0
92278,UNH,2016-05-20,130.94000244140625
92279,UNH,2016-05-23,130.4199981689453
92280,UNH,2016-05-24,132.58999633789062
92281,UNH,2016-05-25,133.4199981689453
92282,UNH,2016-05-26,132.97999572753906
92283,UNH,2016-05-27,134.0
92284,UNH,2016-05-31,133.6699981689453
92285,UNH,2016-06-01,134.52999877929688
92286,UNH,2016-06-02,136.0399932861328
92287,UNH,2016-06-03,136.83999633789062
92288,UNH,2016-06-06,138.14999389648438
92289,UNH,2016-06-07,136.94000244140625
92290,UNH,2016-06-08,140.39999389648438
92291,UNH,2016-06-09,140.67999267578125
92292,UNH,2016-06-10,139.24000549316406
92293,UNH,2016-06-13,138.08999633789062
92294,UNH,2016-06-14,137.8699951171875
92295,UNH,2016-06-15,137.25999450683594
92296,UNH,2016-06-16,138.66000366210938
92297,UNH,2016-06-17,137.69000244140625
92298,UNH,2016-06-20,138.52000427246094
92299,UNH,2016-06-21,138.19000244140625
92300,UNH,2016-06-22,137.89999389648438
92301,UNH,2016-06-23,139.19000244140625
92302,UNH,2016-06-24,137.2899932861328
92303,UNH,2016-06-27,137.11000061035156
92304,UNH,2016-06-28,138.7100067138672
92305,UNH,2016-06-29,140.52000427246094
92306,UNH,2016-06-30,141.1999969482422
92307,UNH,2016-07-01,140.86000061035156
92308,UNH,2016-07-05,141.55999755859375
92309,UNH,2016-07-06,142.3800048828125
92310,UNH,2016-07-07,140.8000030517578
92311,UNH,2016-07-08,141.27000427246094
92312,UNH,2016-07-11,140.32000732421875
92313,UNH,2016-07-12,139.86000061035156
92314,UNH,2016-07-13,141.47999572753906
92315,UNH,2016-07-14,140.83999633789062
92316,UNH,2016-07-15,141.3300018310547
92317,UNH,2016-07-18,140.75
92318,UNH,2016-07-19,142.58999633789062
92319,UNH,2016-07-20,143.02000427246094
92320,UNH,2016-07-21,142.8699951171875
92321,UNH,2016-07-22,143.69000244140625
92322,UNH,2016-07-25,141.72999572753906
92323,UNH,2016-07-26,141.6999969482422
92324,UNH,2016-07-27,141.67999267578125
92325,UNH,2016-07-28,142.75999450683594
92326,UNH,2016-07-29,143.1999969482422
92327,UNH,2016-08-01,143.50999450683594
92328,UNH,2016-08-02,143.1699981689453
92329,UNH,2016-08-03,142.8800048828125
92330,UNH,2016-08-04,142.7100067138672
92331,UNH,2016-08-05,142.99000549316406
92332,UNH,2016-08-08,142.1300048828125
92333,UNH,2016-08-09,141.82000732421875
92334,UNH,2016-08-10,142.19000244140625
92335,UNH,2016-08-11,142.6300048828125
92336,UNH,2016-08-12,142.8800048828125
92337,UNH,2016-08-15,141.6199951171875
92338,UNH,2016-08-16,141.0800018310547
92339,UNH,2016-08-17,141.7100067138672
92340,UNH,2016-08-18,142.1699981689453
92341,UNH,2016-08-19,142.0399932861328
92342,UNH,2016-08-22,142.08999633789062
92343,UNH,2016-08-23,142.00999450683594
92344,UNH,2016-08-24,139.8699951171875
92345,UNH,2016-08-25,137.3000030517578
92346,UNH,2016-08-26,136.6199951171875
92347,UNH,2016-08-29,137.27000427246094
92348,UNH,2016-08-30,136.8699951171875
92349,UNH,2016-08-31,136.0500030517578
92350,UNH,2016-09-01,135.74000549316406
92351,UNH,2016-09-02,136.61000061035156
92352,UNH,2016-09-06,135.97000122070312
92353,UNH,2016-09-07,134.99000549316406
92354,UNH,2016-09-08,135.44000244140625
92355,UNH,2016-09-09,133.6199951171875
92356,UNH,2016-09-12,135.52999877929688
92357,UNH,2016-09-13,133.9499969482422
92358,UNH,2016-09-14,133.69000244140625
92359,UNH,2016-09-15,135.61000061035156
92360,UNH,2016-09-16,138.47000122070312
92361,UNH,2016-09-19,137.67999267578125
92362,UNH,2016-09-20,137.47000122070312
92363,UNH,2016-09-21,139.91000366210938
92364,UNH,2016-09-22,141.0399932861328
92365,UNH,2016-09-23,140.50999450683594
92366,UNH,2016-09-26,139.72000122070312
92367,UNH,2016-09-27,140.7899932861328
92368,UNH,2016-09-28,140.41000366210938
92369,UNH,2016-09-29,138.32000732421875
92370,UNH,2016-09-30,140.0
92371,UNH,2016-10-03,138.49000549316406
92372,UNH,2016-10-04,138.16000366210938
92373,UNH,2016-10-05,137.60000610351562
92374,UNH,2016-10-06,136.47000122070312
92375,UNH,2016-10-07,136.66000366210938
92376,UNH,2016-10-10,138.0800018310547
92377,UNH,2016-10-11,134.75
92378,UNH,2016-10-12,135.10000610351562
92379,UNH,2016-10-13,134.19000244140625
92380,UNH,2016-10-14,133.9199981689453
92381,UNH,2016-10-17,134.1300048828125
92382,UNH,2016-10-18,143.38999938964844
92383,UNH,2016-10-19,144.3699951171875
92384,UNH,2016-10-20,145.07000732421875
92385,UNH,2016-10-21,145.3699951171875
92386,UNH,2016-10-24,144.69000244140625
92387,UNH,2016-10-25,143.77999877929688
92388,UNH,2016-10-26,142.22999572753906
92389,UNH,2016-10-27,141.94000244140625
92390,UNH,2016-10-28,140.35000610351562
92391,UNH,2016-10-31,141.3300018310547
92392,UNH,2016-11-01,139.42999267578125
92393,UNH,2016-11-02,138.97999572753906
92394,UNH,2016-11-03,137.8300018310547
92395,UNH,2016-11-04,137.7100067138672
92396,UNH,2016-11-07,141.92999267578125
92397,UNH,2016-11-08,142.89999389648438
92398,UNH,2016-11-09,141.89999389648438
92399,UNH,2016-11-10,146.1300048828125
92400,UNH,2016-11-11,146.4199981689453
92401,UNH,2016-11-14,152.27999877929688
92402,UNH,2016-11-15,152.22999572753906
92403,UNH,2016-11-16,151.5
92404,UNH,2016-11-17,150.77000427246094
92405,UNH,2016-11-18,149.4499969482422
92406,UNH,2016-11-21,150.41000366210938
92407,UNH,2016-11-22,152.25999450683594
92408,UNH,2016-11-23,153.5399932861328
92409,UNH,2016-11-25,152.80999755859375
92410,UNH,2016-11-28,152.11000061035156
92411,UNH,2016-11-29,157.58999633789062
92412,UNH,2016-11-30,158.32000732421875
92413,UNH,2016-12-01,160.94000244140625
92414,UNH,2016-12-02,160.72999572753906
92415,UNH,2016-12-05,157.6300048828125
92416,UNH,2016-12-06,157.32000732421875
92417,UNH,2016-12-07,159.39999389648438
92418,UNH,2016-12-08,159.32000732421875
92419,UNH,2016-12-09,160.1199951171875
92420,UNH,2016-12-12,159.49000549316406
92421,UNH,2016-12-13,160.5399932861328
92422,UNH,2016-12-14,159.86000061035156
92423,UNH,2016-12-15,160.6199951171875
92424,UNH,2016-12-16,163.94000244140625
92425,UNH,2016-12-19,161.5399932861328
92426,UNH,2016-12-20,161.58999633789062
92427,UNH,2016-12-21,161.3300018310547
92428,UNH,2016-12-22,161.5800018310547
92429,UNH,2016-12-23,163.02999877929688
92430,UNH,2016-12-27,162.63999938964844
92431,UNH,2016-12-28,161.44000244140625
92432,UNH,2016-12-29,161.0399932861328
92433,UNH,2016-12-30,160.0399932861328
92434,UNH,2017-01-03,161.4499969482422
92435,UNH,2017-01-04,161.91000366210938
92436,UNH,2017-01-05,162.17999267578125
92437,UNH,2017-01-06,162.41000366210938
92438,UNH,2017-01-09,161.9499969482422
92439,UNH,2017-01-10,161.5800018310547
92440,UNH,2017-01-11,161.88999938964844
92441,UNH,2017-01-12,162.36000061035156
92442,UNH,2017-01-13,161.8000030517578
92443,UNH,2017-01-17,160.66000366210938
92444,UNH,2017-01-18,157.74000549316406
92445,UNH,2017-01-19,158.6999969482422
92446,UNH,2017-01-20,158.66000366210938
92447,UNH,2017-01-23,159.07000732421875
92448,UNH,2017-01-24,160.42999267578125
92449,UNH,2017-01-25,161.24000549316406
92450,UNH,2017-01-26,162.75
92451,UNH,2017-01-27,162.99000549316406
92452,UNH,2017-01-30,162.08999633789062
92453,UNH,2017-01-31,162.10000610351562
92454,UNH,2017-02-01,162.7100067138672
92455,UNH,2017-02-02,160.75999450683594
92456,UNH,2017-02-03,161.8699951171875
92457,UNH,2017-02-06,160.50999450683594
92458,UNH,2017-02-07,160.52999877929688
92459,UNH,2017-02-08,160.30999755859375
92460,UNH,2017-02-09,160.44000244140625
92461,UNH,2017-02-10,160.75
92462,UNH,2017-02-13,161.99000549316406
92463,UNH,2017-02-14,163.1300048828125
92464,UNH,2017-02-15,164.2899932861328
92465,UNH,2017-02-16,163.64999389648438
92466,UNH,2017-02-17,157.6199951171875
92467,UNH,2017-02-21,160.57000732421875
92468,UNH,2017-02-22,160.57000732421875
92469,UNH,2017-02-23,162.60000610351562
92470,UNH,2017-02-24,163.05999755859375
92471,UNH,2017-02-27,165.3800048828125
92472,UNH,2017-02-28,165.3800048828125
92473,UNH,2017-03-01,167.94000244140625
92474,UNH,2017-03-02,167.30999755859375
92475,UNH,2017-03-03,168.1999969482422
92476,UNH,2017-03-06,168.6999969482422
92477,UNH,2017-03-07,168.3000030517578
92478,UNH,2017-03-08,167.91000366210938
92479,UNH,2017-03-09,168.00999450683594
92480,UNH,2017-03-10,169.97999572753906
92481,UNH,2017-03-13,170.2100067138672
92482,UNH,2017-03-14,169.05999755859375
92483,UNH,2017-03-15,171.77999877929688
92484,UNH,2017-03-16,171.3000030517578
92485,UNH,2017-03-17,169.6999969482422
92486,UNH,2017-03-20,168.0
92487,UNH,2017-03-21,167.6999969482422
92488,UNH,2017-03-22,167.02999877929688
92489,UNH,2017-03-23,165.2899932861328
92490,UNH,2017-03-24,165.0
92491,UNH,2017-03-27,164.60000610351562
92492,UNH,2017-03-28,165.35000610351562
92493,UNH,2017-03-29,163.44000244140625
92494,UNH,2017-03-30,164.99000549316406
92495,UNH,2017-03-31,164.00999450683594
92496,UNH,2017-04-03,165.58999633789062
92497,UNH,2017-04-04,164.97000122070312
92498,UNH,2017-04-05,165.3699951171875
92499,UNH,2017-04-06,165.33999633789062
92500,UNH,2017-04-07,166.02000427246094
92501,UNH,2017-04-10,165.47999572753906
92502,UNH,2017-04-11,165.8300018310547
92503,UNH,2017-04-12,165.55999755859375
92504,UNH,2017-04-13,164.9600067138672
92505,UNH,2017-04-17,167.17999267578125
92506,UNH,2017-04-18,168.58999633789062
92507,UNH,2017-04-19,169.25
92508,UNH,2017-04-20,171.5399932861328
92509,UNH,2017-04-21,171.16000366210938
92510,UNH,2017-04-24,172.3300018310547
92511,UNH,2017-04-25,174.0399932861328
92512,UNH,2017-04-26,174.3800048828125
92513,UNH,2017-04-27,174.6300048828125
92514,UNH,2017-04-28,174.8800048828125
92515,UNH,2017-05-01,174.58999633789062
92516,UNH,2017-05-02,174.13999938964844
92517,UNH,2017-05-03,172.5399932861328
92518,UNH,2017-05-04,174.02000427246094
92519,UNH,2017-05-05,174.1199951171875
92520,UNH,2017-05-08,174.44000244140625
92521,UNH,2017-05-09,173.24000549316406
92522,UNH,2017-05-10,173.38999938964844
92523,UNH,2017-05-11,173.32000732421875
92524,UNH,2017-05-12,171.80999755859375
92525,UNH,2017-05-15,171.52999877929688
92526,UNH,2017-05-16,168.1199951171875
92527,UNH,2017-05-17,168.86000061035156
92528,UNH,2017-05-18,171.4499969482422
92529,UNH,2017-05-19,172.58999633789062
92530,UNH,2017-05-22,174.6999969482422
92531,UNH,2017-05-23,175.22000122070312
92532,UNH,2017-05-24,175.58999633789062
92533,UNH,2017-05-25,178.0500030517578
92534,UNH,2017-05-26,177.5
92535,UNH,2017-05-30,176.58999633789062
92536,UNH,2017-05-31,175.17999267578125
92537,UNH,2017-06-01,179.5800018310547
92538,UNH,2017-06-02,179.38999938964844
92539,UNH,2017-06-05,179.3699951171875
92540,UNH,2017-06-06,180.82000732421875
92541,UNH,2017-06-07,183.2100067138672
92542,UNH,2017-06-08,181.69000244140625
92543,UNH,2017-06-09,181.4600067138672
92544,UNH,2017-06-12,179.25
92545,UNH,2017-06-13,181.0500030517578
92546,UNH,2017-06-14,182.3600006103516
92547,UNH,2017-06-15,180.3800048828125
92548,UNH,2017-06-16,181.6300048828125
92549,UNH,2017-06-19,183.0200042724609
92550,UNH,2017-06-20,183.2700042724609
92551,UNH,2017-06-21,184.9199981689453
92552,UNH,2017-06-22,186.5
92553,UNH,2017-06-23,185.25
92554,UNH,2017-06-26,185.1199951171875
92555,UNH,2017-06-27,184.6000061035156
92556,UNH,2017-06-28,185.6999969482422
92557,UNH,2017-06-29,185.2700042724609
92558,UNH,2017-06-30,185.4199981689453
92559,UNH,2017-07-03,186.6499938964844
92560,UNH,2017-07-05,188.25
92561,UNH,2017-07-06,186.94000244140625
92562,UNH,2017-07-07,187.9600067138672
92563,UNH,2017-07-10,186.9499969482422
92564,UNH,2017-07-11,185.9499969482422
92565,UNH,2017-07-12,186.69000244140625
92566,UNH,2017-07-13,185.47999572753903
92567,UNH,2017-07-14,186.8999938964844
92568,UNH,2017-07-17,186.3500061035156
92569,UNH,2017-07-18,186.8500061035156
92570,UNH,2017-07-19,189.19000244140625
92571,UNH,2017-07-20,191.5
92572,UNH,2017-07-21,191.77999877929688
92573,UNH,2017-07-24,190.88999938964844
92574,UNH,2017-07-25,190.3999938964844
92575,UNH,2017-07-26,190.75
92576,UNH,2017-07-27,188.92999267578125
92577,UNH,2017-07-28,191.1499938964844
92578,UNH,2017-07-31,191.80999755859372
92579,UNH,2017-08-01,192.22999572753903
92580,UNH,2017-08-02,193.0
92581,UNH,2017-08-03,194.7700042724609
92582,UNH,2017-08-04,194.8800048828125
92583,UNH,2017-08-07,194.77999877929688
92584,UNH,2017-08-08,194.8999938964844
92585,UNH,2017-08-09,194.8300018310547
92586,UNH,2017-08-10,192.57000732421875
92587,UNH,2017-08-11,193.0200042724609
92588,UNH,2017-08-14,193.7100067138672
92589,UNH,2017-08-15,194.5
92590,UNH,2017-08-16,193.7700042724609
92591,UNH,2017-08-17,192.6999969482422
92592,UNH,2017-08-18,190.82000732421875
92593,UNH,2017-08-21,192.02999877929688
92594,UNH,2017-08-22,194.7899932861328
92595,UNH,2017-08-23,194.2400054931641
92596,UNH,2017-08-24,194.75
92597,UNH,2017-08-25,194.3600006103516
92598,UNH,2017-08-28,195.08999633789065
92599,UNH,2017-08-29,196.72999572753903
92600,UNH,2017-08-30,195.8800048828125
92601,UNH,2017-08-31,198.8999938964844
92602,UNH,2017-09-01,199.75
92603,UNH,2017-09-05,199.30999755859372
92604,UNH,2017-09-06,198.3800048828125
92605,UNH,2017-09-07,198.1699981689453
92606,UNH,2017-09-08,197.75
92607,UNH,2017-09-11,199.5800018310547
92608,UNH,2017-09-12,197.47000122070312
92609,UNH,2017-09-13,198.3300018310547
92610,UNH,2017-09-14,197.72999572753903
92611,UNH,2017-09-15,198.17999267578125
92612,UNH,2017-09-18,198.19000244140625
92613,UNH,2017-09-19,194.6499938964844
92614,UNH,2017-09-20,195.75
92615,UNH,2017-09-21,195.2100067138672
92616,UNH,2017-09-22,193.02999877929688
92617,UNH,2017-09-25,191.75
92618,UNH,2017-09-26,192.6999969482422
92619,UNH,2017-09-27,194.4900054931641
92620,UNH,2017-09-28,196.1000061035156
92621,UNH,2017-09-29,195.8500061035156
92622,UNH,2017-10-02,197.44000244140625
92623,UNH,2017-10-03,198.6300048828125
92624,UNH,2017-10-04,200.47999572753903
92625,UNH,2017-10-05,197.8999938964844
92626,UNH,2017-10-06,198.05999755859372
92627,UNH,2017-10-09,196.3000030517578
92628,UNH,2017-10-10,194.67999267578125
92629,UNH,2017-10-11,195.25999450683597
92630,UNH,2017-10-12,192.9199981689453
92631,UNH,2017-10-13,192.5200042724609
92632,UNH,2017-10-16,193.1999969482422
92633,UNH,2017-10-17,203.88999938964844
92634,UNH,2017-10-18,205.22999572753903
92635,UNH,2017-10-19,203.25
92636,UNH,2017-10-20,207.4900054931641
92637,UNH,2017-10-23,207.00999450683597
92638,UNH,2017-10-24,208.1499938964844
92639,UNH,2017-10-25,207.55999755859372
92640,UNH,2017-10-26,209.1499938964844
92641,UNH,2017-10-27,212.6000061035156
92642,UNH,2017-10-30,209.38999938964844
92643,UNH,2017-10-31,210.22000122070312
92644,UNH,2017-11-01,209.52999877929688
92645,UNH,2017-11-02,211.1000061035156
92646,UNH,2017-11-03,212.8699951171875
92647,UNH,2017-11-06,212.1199951171875
92648,UNH,2017-11-07,212.6999969482422
92649,UNH,2017-11-08,210.7700042724609
92650,UNH,2017-11-09,211.55999755859372
92651,UNH,2017-11-10,211.07000732421875
92652,UNH,2017-11-13,212.66000366210935
92653,UNH,2017-11-14,211.7100067138672
92654,UNH,2017-11-15,209.8600006103516
92655,UNH,2017-11-16,211.1300048828125
92656,UNH,2017-11-17,209.8999938964844
92657,UNH,2017-11-20,210.25
92658,UNH,2017-11-21,212.6000061035156
92659,UNH,2017-11-22,211.22000122070312
92660,UNH,2017-11-24,212.50999450683597
92661,UNH,2017-11-27,212.3999938964844
92662,UNH,2017-11-28,216.13999938964844
92663,UNH,2017-11-29,222.8800048828125
92664,UNH,2017-11-30,228.1699981689453
92665,UNH,2017-12-01,226.77999877929688
92666,UNH,2017-12-04,221.4199981689453
92667,UNH,2017-12-05,220.08999633789065
92668,UNH,2017-12-06,219.94000244140625
92669,UNH,2017-12-07,220.1499938964844
92670,UNH,2017-12-08,223.91000366210935
92671,UNH,2017-12-11,222.7700042724609
92672,UNH,2017-12-12,222.4900054931641
92673,UNH,2017-12-13,224.3500061035156
92674,UNH,2017-12-14,221.25
92675,UNH,2017-12-15,221.82000732421875
92676,UNH,2017-12-18,222.6699981689453
92677,UNH,2017-12-19,222.0399932861328
92678,UNH,2017-12-20,222.3800048828125
92679,UNH,2017-12-21,221.69000244140625
92680,UNH,2017-12-22,220.0
92681,UNH,2017-12-26,219.6000061035156
92682,UNH,2017-12-27,220.4199981689453
92683,UNH,2017-12-28,222.7700042724609
92684,UNH,2017-12-29,220.4600067138672
92685,UNH,2018-01-02,221.16000366210935
92686,UNH,2018-01-03,223.47999572753903
92687,UNH,2018-01-04,224.4499969482422
92688,UNH,2018-01-05,228.72999572753903
92689,UNH,2018-01-08,224.75999450683597
92690,UNH,2018-01-09,225.8800048828125
92691,UNH,2018-01-10,224.1999969482422
92692,UNH,2018-01-11,225.38999938964844
92693,UNH,2018-01-12,228.63999938964844
92694,UNH,2018-01-16,232.8999938964844
92695,UNH,2018-01-17,238.42999267578125
92696,UNH,2018-01-18,243.16000366210935
92697,UNH,2018-01-19,243.3500061035156
92698,UNH,2018-01-22,243.55999755859372
92699,UNH,2018-01-23,245.2100067138672
92700,UNH,2018-01-24,244.8500061035156
92701,UNH,2018-01-25,245.17999267578125
92702,UNH,2018-01-26,248.47000122070312
92703,UNH,2018-01-29,247.41000366210935
92704,UNH,2018-01-30,236.6499938964844
92705,UNH,2018-01-31,236.77999877929688
92706,UNH,2018-02-01,235.22000122070312
92707,UNH,2018-02-02,231.8800048828125
92708,UNH,2018-02-05,220.0200042724609
92709,UNH,2018-02-06,225.17999267578125
92710,UNH,2018-02-07,225.82000732421875
92711,UNH,2018-02-08,216.4600067138672
92712,UNH,2018-02-09,220.9600067138672
92713,UNH,2018-02-12,225.69000244140625
92714,UNH,2018-02-13,226.63999938964844
92715,UNH,2018-02-14,228.77999877929688
92716,UNH,2018-02-15,226.0200042724609
92717,UNH,2018-02-16,229.3699951171875
92718,UNH,2018-02-20,226.66000366210935
92719,UNH,2018-02-21,225.1300048828125
92720,UNH,2018-02-22,227.08999633789065
92721,UNH,2018-02-23,230.16000366210935
92722,UNH,2018-02-26,234.05999755859372
92723,UNH,2018-02-27,232.5200042724609
92724,UNH,2018-02-28,226.16000366210935
92725,UNH,2018-03-01,224.4499969482422
92726,UNH,2018-03-02,225.19000244140625
92727,UNH,2018-03-05,228.3800048828125
92728,UNH,2018-03-06,226.17999267578125
92729,UNH,2018-03-07,227.2700042724609
92730,UNH,2018-03-08,224.72999572753903
92731,UNH,2018-03-09,225.42999267578125
92732,UNH,2018-03-12,222.7700042724609
92733,UNH,2018-03-13,226.94000244140625
92734,UNH,2018-03-14,225.3800048828125
92735,UNH,2018-03-15,229.47999572753903
92736,UNH,2018-03-16,227.8600006103516
92737,UNH,2018-03-19,225.0500030517578
92738,UNH,2018-03-20,226.77999877929688
92739,UNH,2018-03-21,222.82000732421875
92740,UNH,2018-03-22,215.2100067138672
92741,UNH,2018-03-23,212.5500030517578
92742,UNH,2018-03-26,219.07000732421875
92743,UNH,2018-03-27,217.9600067138672
92744,UNH,2018-03-28,218.5
92745,UNH,2018-03-29,214.0
92746,UNH,2018-04-02,217.1999969482422
92747,UNH,2018-04-03,224.5800018310547
92748,UNH,2018-04-04,228.7899932861328
92749,UNH,2018-04-05,229.07000732421875
92750,UNH,2018-04-06,223.9600067138672
92751,UNH,2018-04-09,222.72999572753903
92752,UNH,2018-04-10,226.7899932861328
92753,UNH,2018-04-11,221.8999938964844
92754,UNH,2018-04-12,224.2400054931641
92755,UNH,2018-04-13,224.27999877929688
92756,UNH,2018-04-16,230.32000732421875
92757,UNH,2018-04-17,238.5500030517578
92758,UNH,2018-04-18,236.3999938964844
92759,UNH,2018-04-19,235.75999450683597
92760,UNH,2018-04-20,235.05999755859372
92761,UNH,2018-04-23,234.33999633789065
92762,UNH,2018-04-24,234.22000122070312
92763,UNH,2018-04-25,234.8999938964844
92764,UNH,2018-04-26,237.02999877929688
92765,UNH,2018-04-27,240.17999267578125
92766,UNH,2018-04-30,236.3999938964844
92767,UNH,2018-05-01,236.8500061035156
92768,UNH,2018-05-02,233.4600067138672
92769,UNH,2018-05-03,234.1499938964844
92770,UNH,2018-05-04,235.8999938964844
92771,UNH,2018-05-07,233.77999877929688
92772,UNH,2018-05-08,232.02999877929688
92773,UNH,2018-05-09,229.2100067138672
92774,UNH,2018-05-10,233.7100067138672
92775,UNH,2018-05-11,238.27999877929688
92776,UNH,2018-05-14,242.8999938964844
92777,UNH,2018-05-15,239.5
92778,UNH,2018-05-16,241.72000122070312
92779,UNH,2018-05-17,242.9600067138672
92780,UNH,2018-05-18,244.63999938964844
92781,UNH,2018-05-21,247.8999938964844
92782,UNH,2018-05-22,245.17999267578125
92783,UNH,2018-05-23,244.25999450683597
92784,UNH,2018-05-24,242.72999572753903
92785,UNH,2018-05-25,244.9499969482422
92786,UNH,2018-05-29,242.1699981689453
92787,UNH,2018-05-30,244.94000244140625
92788,UNH,2018-05-31,241.50999450683597
92789,UNH,2018-06-01,243.3500061035156
92790,UNH,2018-06-04,244.6300048828125
92791,UNH,2018-06-05,244.42999267578125
92792,UNH,2018-06-06,248.6499938964844
92793,UNH,2018-06-07,248.97999572753903
92794,UNH,2018-06-08,250.67999267578125
92795,UNH,2018-06-11,253.77999877929688
92796,UNH,2018-06-12,253.5800018310547
92797,UNH,2018-06-13,252.8699951171875
92798,UNH,2018-06-14,255.3300018310547
92799,UNH,2018-06-15,255.97999572753903
92800,UNH,2018-06-18,254.8699951171875
92801,UNH,2018-06-19,253.0200042724609
92802,UNH,2018-06-20,252.80999755859372
92803,UNH,2018-06-21,251.88999938964844
92804,UNH,2018-06-22,254.3699951171875
92805,UNH,2018-06-25,250.7100067138672
92806,UNH,2018-06-26,249.7700042724609
92807,UNH,2018-06-27,248.1699981689453
92808,UNH,2018-06-28,244.8999938964844
92809,UNH,2018-06-29,245.33999633789065
92810,UNH,2018-07-02,247.47999572753903
92811,UNH,2018-07-03,246.97999572753903
92812,UNH,2018-07-05,250.5
92813,UNH,2018-07-06,250.75999450683597
92814,UNH,2018-07-09,253.6699981689453
92815,UNH,2018-07-10,255.5399932861328
92816,UNH,2018-07-11,254.58999633789065
92817,UNH,2018-07-12,256.04998779296875
92818,UNH,2018-07-13,258.70001220703125
92819,UNH,2018-07-16,256.9800109863281
92820,UNH,2018-07-17,250.2899932861328
92821,UNH,2018-07-18,255.4199981689453
92822,UNH,2018-07-19,252.92999267578125
92823,UNH,2018-07-20,252.6999969482422
92824,UNH,2018-07-23,252.7400054931641
92825,UNH,2018-07-24,253.75999450683597
92826,UNH,2018-07-25,254.8600006103516
92827,UNH,2018-07-26,257.0
92828,UNH,2018-07-27,255.9499969482422
92829,UNH,2018-07-30,253.83999633789065
92830,UNH,2018-07-31,253.22000122070312
92831,UNH,2018-08-01,253.3699951171875
92832,UNH,2018-08-02,256.0799865722656
92833,UNH,2018-08-03,257.2200012207031
92834,UNH,2018-08-06,256.760009765625
92835,UNH,2018-08-07,257.6499938964844
92836,UNH,2018-08-08,258.8099975585937
92837,UNH,2018-08-09,261.5899963378906
92838,UNH,2018-08-10,260.3599853515625
92839,UNH,2018-08-13,260.9100036621094
92840,UNH,2018-08-14,263.4800109863281
92841,UNH,2018-08-15,260.6099853515625
92842,UNH,2018-08-16,263.1000061035156
92843,UNH,2018-08-17,262.3299865722656
92844,UNH,2018-08-20,262.3999938964844
92845,UNH,2018-08-21,261.69000244140625
92846,UNH,2018-08-22,260.739990234375
92847,UNH,2018-08-23,261.4200134277344
92848,UNH,2018-08-24,264.2799987792969
92849,UNH,2018-08-27,267.0799865722656
92850,UNH,2018-08-28,268.510009765625
92851,UNH,2018-08-29,269.0
92852,UNH,2018-08-30,268.3900146484375
92853,UNH,2018-08-31,268.4599914550781
92854,UNH,2018-09-04,268.510009765625
92855,UNH,2018-09-05,267.6400146484375
92856,UNH,2018-09-06,269.6499938964844
92857,UNH,2018-09-07,268.2799987792969
92858,UNH,2018-09-10,259.7300109863281
92859,UNH,2018-09-11,261.0400085449219
92860,UNH,2018-09-12,262.6700134277344
92861,UNH,2018-09-13,265.489990234375
92862,UNH,2018-09-14,265.3099975585937
92863,UNH,2018-09-17,263.8699951171875
92864,UNH,2018-09-18,263.2900085449219
92865,UNH,2018-09-19,265.3299865722656
92866,UNH,2018-09-20,266.3900146484375
92867,UNH,2018-09-21,266.6700134277344
92868,UNH,2018-09-24,267.3599853515625
92869,UNH,2018-09-25,263.510009765625
92870,UNH,2018-09-26,262.9100036621094
92871,UNH,2018-09-27,264.6499938964844
92872,UNH,2018-09-28,266.0400085449219
92873,UNH,2018-10-01,269.1000061035156
92874,UNH,2018-10-02,270.6300048828125
92875,UNH,2018-10-03,270.8999938964844
92876,UNH,2018-10-04,268.32000732421875
92877,UNH,2018-10-05,269.20001220703125
92878,UNH,2018-10-08,269.010009765625
92879,UNH,2018-10-09,270.1099853515625
92880,UNH,2018-10-10,263.0799865722656
92881,UNH,2018-10-11,257.1199951171875
92882,UNH,2018-10-12,259.6099853515625
92883,UNH,2018-10-15,260.25
92884,UNH,2018-10-16,272.57000732421875
92885,UNH,2018-10-17,267.29998779296875
92886,UNH,2018-10-18,266.8099975585937
92887,UNH,2018-10-19,265.29998779296875
92888,UNH,2018-10-22,262.19000244140625
92889,UNH,2018-10-23,264.8599853515625
92890,UNH,2018-10-24,256.32000732421875
92891,UNH,2018-10-25,264.239990234375
92892,UNH,2018-10-26,258.17999267578125
92893,UNH,2018-10-29,256.5199890136719
92894,UNH,2018-10-30,258.2799987792969
92895,UNH,2018-10-31,261.3500061035156
92896,UNH,2018-11-01,260.92999267578125
92897,UNH,2018-11-02,261.010009765625
92898,UNH,2018-11-05,261.010009765625
92899,UNH,2018-11-06,263.5400085449219
92900,UNH,2018-11-07,274.6300048828125
92901,UNH,2018-11-08,276.6499938964844
92902,UNH,2018-11-09,276.54998779296875
92903,UNH,2018-11-12,272.3800048828125
92904,UNH,2018-11-13,269.2200012207031
92905,UNH,2018-11-14,264.9599914550781
92906,UNH,2018-11-15,264.94000244140625
92907,UNH,2018-11-16,271.1099853515625
92908,UNH,2018-11-19,266.04998779296875
92909,UNH,2018-11-20,261.5
92910,UNH,2018-11-21,260.54998779296875
92911,UNH,2018-11-23,261.6199951171875
92912,UNH,2018-11-26,266.1600036621094
92913,UNH,2018-11-27,271.1499938964844
92914,UNH,2018-11-28,280.95001220703125
92915,UNH,2018-11-29,282.54998779296875
92916,UNH,2018-11-30,281.3599853515625
92917,UNH,2018-12-03,286.3299865722656
92918,UNH,2018-12-04,278.54998779296875
92919,UNH,2018-12-06,276.8500061035156
92920,UNH,2018-12-07,269.17999267578125
92921,UNH,2018-12-10,266.5299987792969
92922,UNH,2018-12-11,267.2200012207031
92923,UNH,2018-12-12,270.6400146484375
92924,UNH,2018-12-13,272.1499938964844
92925,UNH,2018-12-14,265.0199890136719
92926,UNH,2018-12-17,258.07000732421875
92927,UNH,2018-12-18,252.97000122070312
92928,UNH,2018-12-19,250.30999755859372
92929,UNH,2018-12-20,242.44000244140625
92930,UNH,2018-12-21,238.33999633789065
92931,UNH,2018-12-24,232.94000244140625
92932,UNH,2018-12-26,243.3500061035156
92933,UNH,2018-12-27,245.97000122070312
92934,UNH,2018-12-28,246.2400054931641
92935,UNH,2018-12-31,249.1199951171875
92936,UNH,2019-01-02,243.4900054931641
92937,UNH,2019-01-03,236.8500061035156
92938,UNH,2019-01-04,239.6199951171875
92939,UNH,2019-01-07,240.0800018310547
92940,UNH,2019-01-08,243.2899932861328
92941,UNH,2019-01-09,243.63999938964844
92942,UNH,2019-01-10,244.8699951171875
92943,UNH,2019-01-11,247.6699981689453
92944,UNH,2019-01-14,248.05999755859372
92945,UNH,2019-01-15,256.8699951171875
92946,UNH,2019-01-16,261.4599914550781
92947,UNH,2019-01-17,259.7699890136719
92948,UNH,2019-01-18,265.5
92949,UNH,2019-01-22,265.69000244140625
92950,UNH,2019-01-23,267.0199890136719
92951,UNH,2019-01-24,266.1300048828125
92952,UNH,2019-01-25,268.04998779296875
92953,UNH,2019-01-28,266.7699890136719
92954,UNH,2019-01-29,267.3399963378906
92955,UNH,2019-01-30,270.3699951171875
92956,UNH,2019-01-31,270.20001220703125
92957,UNH,2019-02-01,268.7200012207031
92958,UNH,2019-02-04,268.2099914550781
92959,UNH,2019-02-05,266.3099975585937
92960,UNH,2019-02-06,269.5
92961,UNH,2019-02-07,269.0
92962,UNH,2019-02-08,261.8999938964844
92963,UNH,2019-02-11,257.1400146484375
92964,UNH,2019-02-12,263.5
92965,UNH,2019-02-13,263.79998779296875
92966,UNH,2019-02-14,265.3299865722656
92967,UNH,2019-02-15,271.1300048828125
92968,UNH,2019-02-19,270.4100036621094
92969,UNH,2019-02-20,269.510009765625
92970,UNH,2019-02-21,266.3999938964844
92971,UNH,2019-02-22,267.1099853515625
92972,UNH,2019-02-25,264.6000061035156
92973,UNH,2019-02-26,262.9800109863281
92974,UNH,2019-02-27,250.0800018310547
92975,UNH,2019-02-28,242.22000122070312
92976,UNH,2019-03-01,246.1499938964844
92977,UNH,2019-03-04,236.0200042724609
92978,UNH,2019-03-05,241.42999267578125
92979,UNH,2019-03-06,239.07000732421875
92980,UNH,2019-03-07,236.6999969482422
92981,UNH,2019-03-08,237.2899932861328
92982,UNH,2019-03-11,243.1499938964844
92983,UNH,2019-03-12,245.8800048828125
92984,UNH,2019-03-13,252.25
92985,UNH,2019-03-14,253.2700042724609
92986,UNH,2019-03-15,251.3999938964844
92987,UNH,2019-03-18,255.0
92988,UNH,2019-03-19,257.1300048828125
92989,UNH,2019-03-20,250.5
92990,UNH,2019-03-21,252.0200042724609
92991,UNH,2019-03-22,247.08999633789065
92992,UNH,2019-03-25,246.8600006103516
92993,UNH,2019-03-26,243.38999938964844
92994,UNH,2019-03-27,241.7100067138672
92995,UNH,2019-03-28,242.22999572753903
92996,UNH,2019-03-29,247.25999450683597
92997,UNH,2019-04-01,245.5399932861328
92998,UNH,2019-04-02,244.41000366210935
92999,UNH,2019-04-03,245.83999633789065
93000,UNH,2019-04-04,247.38999938964844
93001,UNH,2019-04-05,248.77999877929688
93002,UNH,2019-04-08,248.75
93003,UNH,2019-04-09,248.7899932861328
93004,UNH,2019-04-10,246.02999877929688
93005,UNH,2019-04-11,235.4199981689453
93006,UNH,2019-04-12,223.22000122070312
93007,UNH,2019-04-15,230.1999969482422
93008,UNH,2019-04-16,220.9600067138672
93009,UNH,2019-04-17,216.83999633789065
93010,UNH,2019-04-18,221.75
93011,UNH,2019-04-22,227.1100006103516
93012,UNH,2019-04-23,230.5800018310547
93013,UNH,2019-04-24,230.3500061035156
93014,UNH,2019-04-25,230.7899932861328
93015,UNH,2019-04-26,237.0
93016,UNH,2019-04-29,237.4499969482422
93017,UNH,2019-04-30,233.07000732421875
93018,UNH,2019-05-01,231.9499969482422
93019,UNH,2019-05-02,232.4499969482422
93020,UNH,2019-05-03,231.9499969482422
93021,UNH,2019-05-06,240.5
93022,UNH,2019-05-07,238.0500030517578
93023,UNH,2019-05-08,239.1499938964844
93024,UNH,2019-05-09,237.97000122070312
93025,UNH,2019-05-10,240.58999633789065
93026,UNH,2019-05-13,239.5500030517578
93027,UNH,2019-05-14,236.42999267578125
93028,UNH,2019-05-15,236.0800018310547
93029,UNH,2019-05-16,236.7899932861328
93030,UNH,2019-05-17,241.3800048828125
93031,UNH,2019-05-20,245.9900054931641
93032,UNH,2019-05-21,249.94000244140625
93033,UNH,2019-05-22,249.33999633789065
93034,UNH,2019-05-23,246.5
93035,UNH,2019-05-24,247.6300048828125
93036,UNH,2019-05-28,242.05999755859372
93037,UNH,2019-05-29,242.3999938964844
93038,UNH,2019-05-30,243.5
93039,UNH,2019-05-31,241.8000030517578
93040,UNH,2019-06-03,236.55999755859372
93041,UNH,2019-06-04,240.75999450683597
93042,UNH,2019-06-05,242.7700042724609
93043,UNH,2019-06-06,241.82000732421875
93044,UNH,2019-06-07,246.7700042724609
93045,UNH,2019-06-10,248.13999938964844
93046,UNH,2019-06-11,245.8699951171875
93047,UNH,2019-06-12,244.5
93048,UNH,2019-06-13,244.9600067138672
93049,UNH,2019-06-14,245.3699951171875
93050,UNH,2019-06-17,245.97000122070312
93051,UNH,2019-06-18,245.6999969482422
93052,UNH,2019-06-19,250.19000244140625
93053,UNH,2019-06-20,247.75999450683597
93054,UNH,2019-06-21,252.27999877929688
93055,UNH,2019-06-24,249.63999938964844
93056,UNH,2019-06-25,247.66000366210935
93057,UNH,2019-06-26,243.47000122070312
93058,UNH,2019-06-27,246.33999633789065
93059,UNH,2019-06-28,244.00999450683597
93060,UNH,2019-07-01,242.63999938964844
93061,UNH,2019-07-02,243.97000122070312
93062,UNH,2019-07-03,245.2100067138672
93063,UNH,2019-07-05,246.9900054931641
93064,UNH,2019-07-08,247.83999633789065
93065,UNH,2019-07-09,246.0
93066,UNH,2019-07-10,247.47999572753903
93067,UNH,2019-07-11,261.1600036621094
93068,UNH,2019-07-12,265.8999938964844
93069,UNH,2019-07-15,265.9599914550781
93070,UNH,2019-07-16,264.6600036621094
93071,UNH,2019-07-17,266.6499938964844
93072,UNH,2019-07-18,260.6000061035156
93073,UNH,2019-07-19,256.6499938964844
93074,UNH,2019-07-22,255.32000732421875
93075,UNH,2019-07-23,255.00999450683597
93076,UNH,2019-07-24,251.1300048828125
93077,UNH,2019-07-25,248.6999969482422
93078,UNH,2019-07-26,252.94000244140625
93079,UNH,2019-07-29,253.82000732421875
93080,UNH,2019-07-30,254.92999267578125
93081,UNH,2019-07-31,249.00999450683597
93082,UNH,2019-08-01,249.25
93083,UNH,2019-08-02,250.0500030517578
93084,UNH,2019-08-05,245.05999755859372
93085,UNH,2019-08-06,248.27999877929688
93086,UNH,2019-08-07,246.4499969482422
93087,UNH,2019-08-08,247.6199951171875
93088,UNH,2019-08-09,248.6300048828125
93089,UNH,2019-08-12,243.1999969482422
93090,UNH,2019-08-13,249.22000122070312
93091,UNH,2019-08-14,243.1999969482422
93092,UNH,2019-08-15,244.25
93093,UNH,2019-08-16,245.69000244140625
93094,UNH,2019-08-19,244.7100067138672
93095,UNH,2019-08-20,240.16000366210935
93096,UNH,2019-08-21,240.3500061035156
93097,UNH,2019-08-22,232.94000244140625
93098,UNH,2019-08-23,230.66000366210935
93099,UNH,2019-08-26,231.0800018310547
93100,UNH,2019-08-27,222.92999267578125
93101,UNH,2019-08-28,227.3500061035156
93102,UNH,2019-08-29,230.6199951171875
93103,UNH,2019-08-30,234.0
93104,UNH,2019-09-03,230.6199951171875
93105,UNH,2019-09-04,226.72999572753903
93106,UNH,2019-09-05,229.58999633789065
93107,UNH,2019-09-06,229.0
93108,UNH,2019-09-09,230.67999267578125
93109,UNH,2019-09-10,232.4600067138672
93110,UNH,2019-09-11,234.2100067138672
93111,UNH,2019-09-12,230.1000061035156
93112,UNH,2019-09-13,233.6100006103516
93113,UNH,2019-09-16,234.42999267578125
93114,UNH,2019-09-17,232.5200042724609
93115,UNH,2019-09-18,230.6100006103516
93116,UNH,2019-09-19,232.8500061035156
93117,UNH,2019-09-20,232.88999938964844
93118,UNH,2019-09-23,228.7700042724609
93119,UNH,2019-09-24,225.0
93120,UNH,2019-09-25,222.1699981689453
93121,UNH,2019-09-26,215.47999572753903
93122,UNH,2019-09-27,215.25999450683597
93123,UNH,2019-09-30,217.32000732421875
93124,UNH,2019-10-01,217.2100067138672
93125,UNH,2019-10-02,216.75
93126,UNH,2019-10-03,215.3600006103516
93127,UNH,2019-10-04,219.8000030517578
93128,UNH,2019-10-07,221.2400054931641
93129,UNH,2019-10-08,220.1100006103516
93130,UNH,2019-10-09,222.0800018310547
93131,UNH,2019-10-10,223.72999572753903
93132,UNH,2019-10-11,222.07000732421875
93133,UNH,2019-10-14,220.58999633789065
93134,UNH,2019-10-15,238.58999633789065
93135,UNH,2019-10-16,236.9900054931641
93136,UNH,2019-10-17,243.6699981689453
93137,UNH,2019-10-18,245.33999633789065
93138,UNH,2019-10-21,243.9199981689453
93139,UNH,2019-10-22,249.47999572753903
93140,UNH,2019-10-23,247.8000030517578
93141,UNH,2019-10-24,244.50999450683597
93142,UNH,2019-10-25,244.91000366210935
93143,UNH,2019-10-28,247.0500030517578
93144,UNH,2019-10-29,252.2899932861328
93145,UNH,2019-10-30,254.8000030517578
93146,UNH,2019-10-31,252.6999969482422
93147,UNH,2019-11-01,252.2100067138672
93148,UNH,2019-11-04,251.25
93149,UNH,2019-11-05,250.3000030517578
93150,UNH,2019-11-06,250.5200042724609
93151,UNH,2019-11-07,256.4599914550781
93152,UNH,2019-11-08,256.9700012207031
93153,UNH,2019-11-11,254.08999633789065
93154,UNH,2019-11-12,255.25
93155,UNH,2019-11-13,253.57000732421875
93156,UNH,2019-11-14,255.8300018310547
93157,UNH,2019-11-15,269.3999938964844
93158,UNH,2019-11-18,272.92999267578125
93159,UNH,2019-11-19,274.2300109863281
93160,UNH,2019-11-20,275.5599975585937
93161,UNH,2019-11-21,276.54998779296875
93162,UNH,2019-11-22,276.8399963378906
93163,UNH,2019-11-25,282.6700134277344
93164,UNH,2019-11-26,281.3999938964844
93165,UNH,2019-11-27,280.6700134277344
93166,UNH,2019-11-29,279.8699951171875
93167,UNH,2019-12-02,279.6600036621094
93168,UNH,2019-12-03,276.8999938964844
93169,UNH,2019-12-04,279.32000732421875
93170,UNH,2019-12-05,282.0
93171,UNH,2019-12-06,280.19000244140625
93172,UNH,2019-12-09,277.5400085449219
93173,UNH,2019-12-10,279.5199890136719
93174,UNH,2019-12-11,280.5
93175,UNH,2019-12-12,283.6099853515625
93176,UNH,2019-12-13,285.4800109863281
93177,UNH,2019-12-16,292.0299987792969
93178,UNH,2019-12-17,290.4700012207031
93179,UNH,2019-12-18,292.8999938964844
93180,UNH,2019-12-19,294.6199951171875
93181,UNH,2019-12-20,292.5899963378906
93182,UNH,2019-12-23,295.0899963378906
93183,UNH,2019-12-24,294.5400085449219
93184,UNH,2019-12-26,295.6499938964844
93185,UNH,2019-12-27,295.9700012207031
93186,UNH,2019-12-30,293.8500061035156
93187,UNH,2019-12-31,293.9800109863281
93188,UNH,2020-01-02,292.5
93189,UNH,2020-01-03,289.5400085449219
93190,UNH,2020-01-06,291.54998779296875
93191,UNH,2020-01-07,289.7900085449219
93192,UNH,2020-01-08,295.8999938964844
93193,UNH,2020-01-09,294.2200012207031
93194,UNH,2020-01-10,295.1300048828125
93195,UNH,2020-01-13,285.8500061035156
93196,UNH,2020-01-14,288.239990234375
93197,UNH,2020-01-15,296.4100036621094
93198,UNH,2020-01-16,300.739990234375
93199,UNH,2020-01-17,298.4700012207031
93200,UNH,2020-01-21,300.5299987792969
93201,UNH,2020-01-22,300.5899963378906
93202,UNH,2020-01-23,299.4599914550781
93203,UNH,2020-01-24,292.8099975585937
93204,UNH,2020-01-27,284.0899963378906
93205,UNH,2020-01-28,285.8699951171875
93206,UNH,2020-01-29,282.8999938964844
93207,UNH,2020-01-30,280.9800109863281
93208,UNH,2020-01-31,272.45001220703125
93209,UNH,2020-02-03,274.0199890136719
93210,UNH,2020-02-04,280.8399963378906
93211,UNH,2020-02-05,295.7300109863281
93212,UNH,2020-02-06,292.4599914550781
93213,UNH,2020-02-07,289.2200012207031
93214,UNH,2020-02-10,287.0299987792969
93215,UNH,2020-02-11,290.7900085449219
93216,UNH,2020-02-12,303.4800109863281
93217,UNH,2020-02-13,302.20001220703125
93218,UNH,2020-02-14,298.7799987792969
93219,UNH,2020-02-18,302.1400146484375
93220,UNH,2020-02-19,305.3099975585937
93221,UNH,2020-02-20,302.1300048828125
93222,UNH,2020-02-21,301.42999267578125
93223,UNH,2020-02-24,277.7900085449219
93224,UNH,2020-02-25,263.3900146484375
93225,UNH,2020-02-26,263.0
93226,UNH,2020-02-27,253.9199981689453
93227,UNH,2020-02-28,254.9600067138672
93228,UNH,2020-03-02,273.1099853515625
93229,UNH,2020-03-03,261.3999938964844
93230,UNH,2020-03-04,289.4200134277344
93231,UNH,2020-03-05,282.9599914550781
93232,UNH,2020-03-06,283.8699951171875
93233,UNH,2020-03-09,273.44000244140625
93234,UNH,2020-03-10,280.0
93235,UNH,2020-03-11,277.7799987792969
93236,UNH,2020-03-12,250.41000366210935
93237,UNH,2020-03-13,272.0400085449219
93238,UNH,2020-03-16,225.0399932861328
93239,UNH,2020-03-17,244.22000122070312
93240,UNH,2020-03-18,217.05999755859372
93241,UNH,2020-03-19,219.8000030517578
93242,UNH,2020-03-20,206.58999633789065
93243,UNH,2020-03-23,194.8600006103516
93244,UNH,2020-03-24,219.8000030517578
93245,UNH,2020-03-25,234.4900054931641
93246,UNH,2020-03-26,255.38999938964844
93247,UNH,2020-03-27,242.4499969482422
93248,UNH,2020-03-30,251.27999877929688
93249,UNH,2020-03-31,249.3800048828125
93250,UNH,2020-04-01,237.32000732421875
93251,UNH,2020-04-02,240.44000244140625
93252,UNH,2020-04-03,229.4900054931641
93253,UNH,2020-04-06,248.33999633789065
93254,UNH,2020-04-07,248.0399932861328
93255,UNH,2020-04-08,267.8299865722656
93256,UNH,2020-04-09,264.1300048828125
93257,UNH,2020-04-13,263.510009765625
93258,UNH,2020-04-14,270.5
93259,UNH,2020-04-15,281.67999267578125
93260,UNH,2020-04-16,298.42999267578125
93261,UNH,2020-04-17,290.5599975585937
93262,UNH,2020-04-20,282.1400146484375
93263,UNH,2020-04-21,274.19000244140625
93264,UNH,2020-04-22,277.0199890136719
93265,UNH,2020-04-23,285.3299865722656
93266,UNH,2020-04-24,291.2900085449219
93267,UNH,2020-04-27,293.9800109863281
93268,UNH,2020-04-28,288.3599853515625
93269,UNH,2020-04-29,287.6499938964844
93270,UNH,2020-04-30,292.4700012207031
93271,UNH,2020-05-01,284.510009765625
93272,UNH,2020-05-04,287.5400085449219
93273,UNH,2020-05-05,293.0400085449219
93274,UNH,2020-05-06,288.7699890136719
93275,UNH,2020-05-07,285.0
93276,UNH,2020-05-08,287.0
93277,UNH,2020-05-11,288.69000244140625
93278,UNH,2020-05-12,287.70001220703125
93279,UNH,2020-05-13,278.0
93280,UNH,2020-05-14,290.6099853515625
93281,UNH,2020-05-15,290.9599914550781
93282,UNH,2020-05-18,293.3599853515625
93283,UNH,2020-05-19,289.04998779296875
93284,UNH,2020-05-20,287.989990234375
93285,UNH,2020-05-21,286.9100036621094
93286,UNH,2020-05-22,289.94000244140625
93287,UNH,2020-05-26,294.8900146484375
93288,UNH,2020-05-27,303.7699890136719
93289,UNH,2020-05-28,303.9700012207031
93290,UNH,2020-05-29,304.8500061035156
93291,UNH,2020-06-01,305.92999267578125
93292,UNH,2020-06-02,306.3099975585937
93293,UNH,2020-06-03,305.3500061035156
93294,UNH,2020-06-04,298.0799865722656
93295,UNH,2020-06-05,311.8500061035156
93296,UNH,2020-06-08,309.4800109863281
93297,UNH,2020-06-09,309.2099914550781
93298,UNH,2020-06-10,305.75
93299,UNH,2020-06-11,283.7300109863281
93300,UNH,2020-06-12,285.1499938964844
93301,UNH,2020-06-15,286.2799987792969
93302,UNH,2020-06-16,293.0
93303,UNH,2020-06-17,292.6000061035156
93304,UNH,2020-06-18,291.4800109863281
93305,UNH,2020-06-19,291.239990234375
93306,UNH,2020-06-22,292.6700134277344
93307,UNH,2020-06-23,297.6000061035156
93308,UNH,2020-06-24,289.17999267578125
93309,UNH,2020-06-25,296.2200012207031
93310,UNH,2020-06-26,286.8800048828125
93311,UNH,2020-06-29,289.760009765625
93312,UNH,2020-06-30,294.95001220703125
93313,UNH,2020-07-01,297.7300109863281
93314,UNH,2020-07-02,298.260009765625
93315,UNH,2020-07-06,302.8099975585937
93316,UNH,2020-07-07,296.6499938964844
93317,UNH,2020-07-08,298.3599853515625
93318,UNH,2020-07-09,291.1600036621094
93319,UNH,2020-07-10,291.2300109863281
93320,UNH,2020-07-13,299.7099914550781
93321,UNH,2020-07-14,308.5199890136719
93322,UNH,2020-07-15,304.07000732421875
93323,UNH,2020-07-16,307.1499938964844
93324,UNH,2020-07-17,306.5299987792969
93325,UNH,2020-07-20,303.4599914550781
93326,UNH,2020-07-21,305.1099853515625
93327,UNH,2020-07-22,306.7099914550781
93328,UNH,2020-07-23,302.9700012207031
93329,UNH,2020-07-24,300.7900085449219
93330,UNH,2020-07-27,298.6000061035156
93331,UNH,2020-07-28,299.92999267578125
93332,UNH,2020-07-29,306.67999267578125
93333,UNH,2020-07-30,305.2300109863281
93334,UNH,2020-07-31,302.7799987792969
93335,UNH,2020-08-03,303.6099853515625
93336,UNH,2020-08-04,304.5
93337,UNH,2020-08-05,312.4700012207031
93338,UNH,2020-08-06,314.0599975585937
93339,UNH,2020-08-07,317.0299987792969
93340,UNH,2020-08-10,319.1000061035156
93341,UNH,2020-08-11,315.54998779296875
93342,UNH,2020-08-12,322.2699890136719
93343,UNH,2020-08-13,321.5199890136719
93344,UNH,2020-08-14,323.70001220703125
93345,UNH,2020-08-17,320.510009765625
93346,UNH,2020-08-18,316.8099975585937
93347,UNH,2020-08-19,315.3999938964844
93348,UNH,2020-08-20,313.3299865722656
93349,UNH,2020-08-21,314.1400146484375
93350,UNH,2020-08-24,308.8399963378906
93351,UNH,2020-08-25,312.2200012207031
93352,UNH,2020-08-26,308.82000732421875
93353,UNH,2020-08-27,311.6700134277344
93354,UNH,2020-08-28,314.3699951171875
93355,UNH,2020-08-31,312.54998779296875
93356,UNH,2020-09-01,312.8299865722656
93357,UNH,2020-09-02,320.239990234375
93358,UNH,2020-09-03,316.2300109863281
93359,UNH,2020-09-04,312.0
93360,UNH,2020-09-08,307.25
93361,UNH,2020-09-09,312.0199890136719
93362,UNH,2020-09-10,304.6000061035156
93363,UNH,2020-09-11,301.4800109863281
93364,UNH,2020-09-14,308.57000732421875
93365,UNH,2020-09-15,307.2300109863281
93366,UNH,2020-09-16,306.5199890136719
93367,UNH,2020-09-17,304.9800109863281
93368,UNH,2020-09-18,308.0199890136719
93369,UNH,2020-09-21,299.19000244140625
93370,UNH,2020-09-22,294.260009765625
93371,UNH,2020-09-23,292.1400146484375
93372,UNH,2020-09-24,292.6600036621094
93373,UNH,2020-09-25,302.5
93374,UNH,2020-09-28,303.2300109863281
93375,UNH,2020-09-29,304.1499938964844
93376,UNH,2020-09-30,311.7699890136719
93377,UNH,2020-10-01,313.07000732421875
93378,UNH,2020-10-02,311.9800109863281
93379,UNH,2020-10-05,318.1499938964844
93380,UNH,2020-10-06,314.45001220703125
93381,UNH,2020-10-07,323.1700134277344
93382,UNH,2020-10-08,322.4100036621094
93383,UNH,2020-10-09,327.8399963378906
93384,UNH,2020-10-12,329.9700012207031
93385,UNH,2020-10-13,331.4200134277344
93386,UNH,2020-10-14,321.8500061035156
93387,UNH,2020-10-15,324.57000732421875
93388,UNH,2020-10-16,329.8999938964844
93389,UNH,2020-10-19,324.2200012207031
93390,UNH,2020-10-20,323.4100036621094
93391,UNH,2020-10-21,322.7900085449219
93392,UNH,2020-10-22,325.7300109863281
93393,UNH,2020-10-23,330.6000061035156
93394,UNH,2020-10-26,323.0599975585937
93395,UNH,2020-10-27,320.510009765625
93396,UNH,2020-10-28,308.0
93397,UNH,2020-10-29,303.67999267578125
93398,UNH,2020-10-30,305.1400146484375
93399,UNH,2020-11-02,312.1000061035156
93400,UNH,2020-11-03,321.3500061035156
93401,UNH,2020-11-04,354.5599975585937
93402,UNH,2020-11-05,354.3999938964844
93403,UNH,2020-11-06,347.4599914550781
93404,UNH,2020-11-09,350.0
93405,UNH,2020-11-10,353.69000244140625
93406,UNH,2020-11-11,351.70001220703125
93407,UNH,2020-11-12,354.4100036621094
93408,UNH,2020-11-13,355.6700134277344
93409,UNH,2020-11-16,356.82000732421875
93410,UNH,2020-11-17,352.1000061035156
93411,UNH,2020-11-18,344.510009765625
93412,UNH,2020-11-19,337.0
93413,UNH,2020-11-20,334.70001220703125
93414,UNH,2020-11-23,335.0599975585937
93415,UNH,2020-11-24,336.010009765625
93416,UNH,2020-11-25,333.19000244140625
93417,UNH,2020-11-27,337.94000244140625
93418,UNH,2020-11-30,336.3399963378906
93419,UNH,2020-12-01,341.19000244140625
93420,UNH,2020-12-02,347.5599975585937
93421,UNH,2020-12-03,348.67999267578125
93422,UNH,2020-12-04,349.8900146484375
93423,UNH,2020-12-07,347.8599853515625
93424,UNH,2020-12-08,347.8599853515625
93425,UNH,2020-12-09,344.4100036621094
93426,UNH,2020-12-10,339.6499938964844
93427,UNH,2020-12-11,337.07000732421875
93428,UNH,2020-12-14,336.1300048828125
93429,UNH,2020-12-15,339.6700134277344
93430,UNH,2020-12-16,339.3399963378906
93431,UNH,2020-12-17,341.6700134277344
93432,UNH,2020-12-18,338.3800048828125
93433,UNH,2020-12-21,336.0799865722656
93434,UNH,2020-12-22,335.010009765625
93435,UNH,2020-12-23,337.5899963378906
93436,UNH,2020-12-24,340.7900085449219
93437,UNH,2020-12-28,345.95001220703125
93438,UNH,2020-12-29,347.3500061035156
93439,UNH,2020-12-30,344.989990234375
93440,UNH,2020-12-31,350.67999267578125
93441,UNH,2021-01-04,349.5
93442,UNH,2021-01-05,344.79998779296875
93443,UNH,2021-01-06,359.2699890136719
93444,UNH,2021-01-07,365.0299987792969
93445,UNH,2021-01-08,363.3900146484375
93446,UNH,2021-01-11,360.75
93447,UNH,2021-01-12,357.3699951171875
93448,UNH,2021-01-13,355.0400085449219
93449,UNH,2021-01-14,350.5299987792969
93450,UNH,2021-01-15,351.29998779296875
93451,UNH,2021-01-19,352.19000244140625
93452,UNH,2021-01-20,350.8399963378906
93453,UNH,2021-01-21,355.0
93454,UNH,2021-01-22,347.54998779296875
93455,UNH,2021-01-25,347.8099975585937
93456,UNH,2021-01-26,343.1099853515625
93457,UNH,2021-01-27,332.989990234375
93458,UNH,2021-01-28,338.1499938964844
93459,UNH,2021-01-29,333.5799865722656
93460,UNH,2021-02-01,334.0
93461,UNH,2021-02-02,338.7200012207031
93462,UNH,2021-02-03,337.8900146484375
93463,UNH,2021-02-04,329.32000732421875
93464,UNH,2021-02-05,324.510009765625
93465,UNH,2021-02-08,324.3399963378906
93466,UNH,2021-02-09,329.6300048828125
93467,UNH,2021-02-10,333.3999938964844
93468,UNH,2021-02-11,333.07000732421875
93469,UNH,2021-02-12,328.239990234375
93470,UNH,2021-02-16,324.6199951171875
93471,UNH,2021-02-17,326.8599853515625
93472,UNH,2021-02-18,328.4100036621094
93473,UNH,2021-02-19,324.5799865722656
93474,UNH,2021-02-22,327.6400146484375
93475,UNH,2021-02-23,329.510009765625
93476,UNH,2021-02-24,332.2099914550781
93477,UNH,2021-02-25,328.8699951171875
93478,UNH,2021-02-26,332.2200012207031
93479,UNH,2021-03-01,334.6499938964844
93480,UNH,2021-03-02,334.6400146484375
93481,UNH,2021-03-03,332.8699951171875
93482,UNH,2021-03-04,333.8099975585937
93483,UNH,2021-03-05,347.1000061035156
93484,UNH,2021-03-08,350.1700134277344
93485,UNH,2021-03-09,351.9800109863281
93486,UNH,2021-03-10,349.6000061035156
93487,UNH,2021-03-11,353.1000061035156
93488,UNH,2021-03-12,356.0199890136719
93489,UNH,2021-03-15,353.8800048828125
93490,UNH,2021-03-16,354.6000061035156
93491,UNH,2021-03-17,352.17999267578125
93492,UNH,2021-03-18,362.0499877929688
93493,UNH,2021-03-19,365.5799865722656
93494,UNH,2021-03-22,366.8599853515625
93495,UNH,2021-03-23,368.5
93496,UNH,2021-03-24,370.6000061035156
93497,UNH,2021-03-25,371.0899963378906
93498,UNH,2021-03-26,376.4800109863281
93499,UNH,2021-03-29,379.05999755859375
93500,UNH,2021-03-30,373.55999755859375
93501,UNH,2021-03-31,372.0700073242188
93502,UNH,2021-04-01,367.0700073242188
93503,UNH,2021-04-05,370.1799926757813
93504,UNH,2021-04-06,364.3699951171875
93505,UNH,2021-04-07,365.6400146484375
93506,UNH,2021-04-08,364.8900146484375
93507,UNH,2021-04-09,376.2999877929688
93508,UNH,2021-04-12,376.2799987792969
93509,UNH,2021-04-13,374.5
93510,UNH,2021-04-14,375.6300048828125
93511,UNH,2021-04-15,390.010009765625
93512,UNH,2021-04-16,391.010009765625
93513,UNH,2021-04-19,389.8399963378906
93514,UNH,2021-04-20,396.5299987792969
93515,UNH,2021-04-21,398.80999755859375
93516,UNH,2021-04-22,396.5400085449219
93517,UNH,2021-04-23,400.30999755859375
93518,UNH,2021-04-26,395.8599853515625
93519,UNH,2021-04-27,394.5
93520,UNH,2021-04-28,394.5899963378906
93521,UNH,2021-04-29,401.5499877929688
93522,UNH,2021-04-30,398.7999877929688
93523,UNH,2021-05-03,405.8999938964844
93524,UNH,2021-05-04,411.3399963378906
93525,UNH,2021-05-05,412.5
93526,UNH,2021-05-06,414.9700012207031
93527,UNH,2021-05-07,417.6499938964844
93528,UNH,2021-05-10,420.8900146484375
93529,UNH,2021-05-11,411.7000122070313
93530,UNH,2021-05-12,405.3699951171875
93531,UNH,2021-05-13,408.55999755859375
93532,UNH,2021-05-14,409.7999877929688
93533,UNH,2021-05-17,408.6300048828125
93534,UNH,2021-05-18,410.3800048828125
93535,UNH,2021-05-19,409.5
93536,UNH,2021-05-20,408.6400146484375
93537,UNH,2021-05-21,411.6300048828125
93538,UNH,2021-05-24,410.9500122070313
93539,UNH,2021-05-25,413.0499877929688
93540,UNH,2021-05-26,413.2099914550781
93541,UNH,2021-05-27,412.7000122070313
93542,UNH,2021-05-28,411.9200134277344
93543,UNH,2021-06-01,406.7200012207031
93544,UNH,2021-06-02,405.8500061035156
93545,UNH,2021-06-03,407.9599914550781
93546,UNH,2021-06-04,405.6400146484375
93547,UNH,2021-06-07,400.25
93548,UNH,2021-06-08,401.739990234375
93549,UNH,2021-06-09,401.1000061035156
93550,UNH,2021-06-10,401.489990234375
93551,UNH,2021-06-11,397.8900146484375
93552,UNH,2021-06-14,399.1600036621094
93553,UNH,2021-06-15,400.2799987792969
93554,UNH,2021-06-16,397.25
93555,UNH,2021-06-17,397.3500061035156
93556,UNH,2021-06-18,389.3699951171875
93557,UNH,2021-06-21,398.0700073242188
93558,UNH,2021-06-22,398.6900024414063
93559,UNH,2021-06-23,395.55999755859375
93560,UNH,2021-06-24,398.8699951171875
93561,UNH,2021-06-25,404.9500122070313
93562,UNH,2021-06-28,401.4599914550781
93563,UNH,2021-06-29,398.1000061035156
93564,UNH,2021-06-30,400.4400024414063
93565,UNH,2021-07-01,404.8900146484375
93566,UNH,2021-07-02,409.3599853515625
93567,UNH,2021-07-06,410.260009765625
93568,UNH,2021-07-07,411.6600036621094
93569,UNH,2021-07-08,409.9500122070313
93570,UNH,2021-07-09,412.1099853515625
93571,UNH,2021-07-12,416.0400085449219
93572,UNH,2021-07-13,418.5400085449219
93573,UNH,2021-07-14,414.739990234375
93574,UNH,2021-07-15,420.0499877929688
93575,UNH,2021-07-16,419.7000122070313
93576,UNH,2021-07-19,409.05999755859375
93577,UNH,2021-07-20,412.9700012207031
93578,UNH,2021-07-21,414.6400146484375
93579,UNH,2021-07-22,415.7699890136719
93580,UNH,2021-07-23,417.7000122070313
93581,UNH,2021-07-26,413.5400085449219
93582,UNH,2021-07-27,415.1000061035156
93583,UNH,2021-07-28,409.1700134277344
93584,UNH,2021-07-29,412.0799865722656
93585,UNH,2021-07-30,412.2200012207031
93586,UNH,2021-08-02,415.5700073242188
93587,UNH,2021-08-03,421.8999938964844
93588,UNH,2021-08-04,421.5400085449219
93589,UNH,2021-08-05,411.1900024414063
93590,UNH,2021-08-06,415.1199951171875
93591,UNH,2021-08-09,410.8699951171875
93592,UNH,2021-08-10,411.7799987792969
93593,UNH,2021-08-11,407.739990234375
93594,UNH,2021-08-12,405.9599914550781
93595,UNH,2021-08-13,409.6700134277344
93596,UNH,2021-08-16,417.2099914550781
93597,UNH,2021-08-17,421.7799987792969
93598,UNH,2021-08-18,417.3200073242188
93599,UNH,2021-08-19,427.8900146484375
93600,UNH,2021-08-20,429.7099914550781
93601,UNH,2021-08-23,425.3599853515625
93602,UNH,2021-08-24,423.4100036621094
93603,UNH,2021-08-25,419.739990234375
93604,UNH,2021-08-26,416.8500061035156
93605,UNH,2021-08-27,418.760009765625
93606,UNH,2021-08-30,418.2999877929688
93607,UNH,2021-08-31,416.2699890136719
93608,UNH,2021-09-01,417.3500061035156
93609,UNH,2021-09-02,423.7099914550781
93610,UNH,2021-09-03,422.8599853515625
93611,UNH,2021-09-07,421.239990234375
93612,UNH,2021-09-08,415.3900146484375
93613,UNH,2021-09-09,414.5499877929688
93614,UNH,2021-09-10,403.9100036621094
93615,UNH,2021-09-13,414.5199890136719
93616,UNH,2021-09-14,412.5400085449219
93617,UNH,2021-09-15,417.5199890136719
93618,UNH,2021-09-16,416.8399963378906
93619,UNH,2021-09-17,420.1600036621094
93620,UNH,2021-09-20,412.7000122070313
93621,UNH,2021-09-21,412.3399963378906
93622,UNH,2021-09-22,408.7000122070313
93623,UNH,2021-09-23,408.0299987792969
93624,UNH,2021-09-24,407.0799865722656
93625,UNH,2021-09-27,405.2699890136719
93626,UNH,2021-09-28,398.6199951171875
93627,UNH,2021-09-29,400.4100036621094
93628,UNH,2021-09-30,390.739990234375
93629,UNH,2021-10-01,392.4299926757813
93630,UNH,2021-10-04,387.010009765625
93631,UNH,2021-10-05,393.4299926757813
93632,UNH,2021-10-06,394.25
93633,UNH,2021-10-07,404.7000122070313
93634,UNH,2021-10-08,408.4599914550781
93635,UNH,2021-10-11,404.989990234375
93636,UNH,2021-10-12,403.239990234375
93637,UNH,2021-10-13,403.5499877929688
93638,UNH,2021-10-14,420.3599853515625
93639,UNH,2021-10-15,428.0700073242188
93640,UNH,2021-10-18,424.6199951171875
93641,UNH,2021-10-19,424.3800048828125
93642,UNH,2021-10-20,435.0899963378906
93643,UNH,2021-10-21,442.2799987792969
93644,UNH,2021-10-22,449.1600036621094
93645,UNH,2021-10-25,449.489990234375
93646,UNH,2021-10-26,454.6400146484375
93647,UNH,2021-10-27,453.4800109863281
93648,UNH,2021-10-28,455.4400024414063
93649,UNH,2021-10-29,460.4700012207031
93650,UNH,2021-11-01,454.1099853515625
93651,UNH,2021-11-02,452.0400085449219
93652,UNH,2021-11-03,457.3299865722656
93653,UNH,2021-11-04,456.760009765625
93654,UNH,2021-11-05,455.80999755859375
93655,UNH,2021-11-08,462.6199951171875
93656,UNH,2021-11-09,464.3500061035156
93657,UNH,2021-11-10,459.8999938964844
93658,UNH,2021-11-11,457.3900146484375
93659,UNH,2021-11-12,458.989990234375
93660,UNH,2021-11-15,450.7999877929688
93661,UNH,2021-11-16,449.6199951171875
93662,UNH,2021-11-17,448.9500122070313
93663,UNH,2021-11-18,449.4700012207031
93664,UNH,2021-11-19,440.0
93665,UNH,2021-11-22,437.5400085449219
93666,UNH,2021-11-23,447.1300048828125
93667,UNH,2021-11-24,450.1600036621094
93668,UNH,2021-11-26,439.9100036621094
93669,UNH,2021-11-29,452.0
93670,UNH,2021-11-30,444.2200012207031
93671,UNH,2021-12-01,444.3399963378906
93672,UNH,2021-12-02,446.0199890136719
93673,UNH,2021-12-03,449.3200073242188
93674,UNH,2021-12-06,460.1099853515625
93675,UNH,2021-12-07,464.7300109863281
93676,UNH,2021-12-08,468.8599853515625
93677,UNH,2021-12-09,473.3200073242188
93678,UNH,2021-12-10,478.2300109863281
93679,UNH,2021-12-13,478.1400146484375
93680,UNH,2021-12-14,479.4599914550781
93681,UNH,2021-12-15,494.3800048828125
93682,UNH,2021-12-16,492.8599853515625
93683,UNH,2021-12-17,487.1199951171875
93684,UNH,2021-12-20,483.7300109863281
93685,UNH,2021-12-21,487.2099914550781
93686,UNH,2021-12-22,494.1300048828125
93687,UNH,2021-12-23,495.3800048828125
93688,UNH,2021-12-27,499.5
93689,UNH,2021-12-28,502.9400024414063
93690,UNH,2021-12-29,505.5799865722656
93691,UNH,2021-12-30,504.4299926757813
93692,UNH,2021-12-31,502.1400146484375
93693,UNH,2022-01-03,502.2799987792969
93694,UNH,2022-01-04,490.8999938964844
93695,UNH,2022-01-05,489.6900024414063
93696,UNH,2022-01-06,469.6499938964844
93697,UNH,2022-01-07,458.6000061035156
93698,UNH,2022-01-10,465.0
93699,UNH,2022-01-11,469.0
93700,UNH,2022-01-12,473.7200012207031
93701,UNH,2022-01-13,467.4299926757813
93702,UNH,2022-01-14,468.6900024414063
93703,UNH,2022-01-18,460.989990234375
93704,UNH,2022-01-19,462.5199890136719
93705,UNH,2022-01-20,463.0
93706,UNH,2022-01-21,461.1700134277344
93707,UNH,2022-01-24,462.2699890136719
93708,UNH,2022-01-25,456.8399963378906
93709,UNH,2022-01-26,458.4299926757813
93710,UNH,2022-01-27,461.6000061035156
93711,UNH,2022-01-28,466.05999755859375
93712,UNH,2022-01-31,472.5700073242188
93713,UNH,2022-02-01,468.4100036621094
93714,UNH,2022-02-02,479.7799987792969
93715,UNH,2022-02-03,488.7699890136719
93716,UNH,2022-02-04,483.1700134277344
93717,UNH,2022-02-07,483.7000122070313
93718,UNH,2022-02-08,493.4100036621094
93719,UNH,2022-02-09,498.1000061035156
93720,UNH,2022-02-10,486.7200012207031
93721,UNH,2022-02-11,478.1300048828125
93722,UNH,2022-02-14,474.3999938964844
93723,UNH,2022-02-15,478.2300109863281
93724,UNH,2022-02-16,480.0499877929688
93725,UNH,2022-02-17,470.3399963378906
93726,UNH,2022-02-18,467.80999755859375
93727,UNH,2022-02-22,462.510009765625
93728,UNH,2022-02-23,459.6199951171875
93729,UNH,2022-02-24,455.8900146484375
93730,UNH,2022-02-25,475.75
93731,UNH,2022-02-28,475.8699951171875
93732,UNH,2022-03-01,476.25
93733,UNH,2022-03-02,485.3800048828125
93734,UNH,2022-03-03,486.5899963378906
93735,UNH,2022-03-04,498.6499938964844
93736,UNH,2022-03-07,486.8699951171875
93737,UNH,2022-03-08,473.4599914550781
93738,UNH,2022-03-09,485.5700073242188
93739,UNH,2022-03-10,491.4400024414063
93740,UNH,2022-03-11,482.8699951171875
93741,UNH,2022-03-14,487.9200134277344
93742,UNH,2022-03-15,497.9100036621094
93743,UNH,2022-03-16,498.260009765625
93744,UNH,2022-03-17,507.0199890136719
93745,UNH,2022-03-18,506.1199951171875
93746,UNH,2022-03-21,507.6600036621094
93747,UNH,2022-03-22,505.3200073242188
93748,UNH,2022-03-23,503.2300109863281
93749,UNH,2022-03-24,513.4600219726562
93750,UNH,2022-03-25,513.030029296875
93751,UNH,2022-03-28,513.2000122070312
93752,UNH,2022-03-29,510.7300109863281
93753,UNH,2022-03-30,520.8200073242188
93754,UNH,2022-03-31,509.9700012207031
93755,UNH,2022-04-01,512.5900268554688
93756,UNH,2022-04-04,510.0199890136719
93757,UNH,2022-04-05,517.760009765625
93758,UNH,2022-04-06,531.75
93759,UNH,2022-04-07,536.9500122070312
93760,UNH,2022-04-08,545.9600219726562
93761,UNH,2022-04-11,537.4400024414062
93762,UNH,2022-04-12,533.7100219726562
93763,UNH,2022-04-13,537.0
93764,UNH,2022-04-14,534.8200073242188
93765,UNH,2022-04-18,534.0800170898438
93766,UNH,2022-04-19,537.7000122070312
93767,UNH,2022-04-20,546.010009765625
93768,UNH,2022-04-21,537.4400024414062
93769,UNH,2022-04-22,520.9400024414062
93770,UNH,2022-04-25,524.27001953125
93771,UNH,2022-04-26,513.780029296875
93772,UNH,2022-04-27,513.8099975585938
93773,UNH,2022-04-28,524.4199829101562
93774,UNH,2022-04-29,508.5499877929688
93775,UNH,2022-05-02,501.1499938964844
93776,UNH,2022-05-03,499.6199951171875
93777,UNH,2022-05-04,507.6199951171875
93778,UNH,2022-05-05,494.7200012207031
93779,UNH,2022-05-06,499.6199951171875
93780,UNH,2022-05-09,486.4200134277344
93781,UNH,2022-05-10,488.010009765625
93782,UNH,2022-05-11,486.1499938964844
93783,UNH,2022-05-12,478.7999877929688
93784,UNH,2022-05-13,485.3999938964844
93785,UNH,2022-05-16,489.2200012207031
93786,UNH,2022-05-17,492.5299987792969
93787,UNH,2022-05-18,471.3800048828125
93788,UNH,2022-05-19,478.5499877929688
93789,UNH,2022-05-20,485.7300109863281
93790,UNH,2022-05-23,492.0799865722656
93791,UNH,2022-05-24,497.55999755859375
93792,UNH,2022-05-25,498.0899963378906
93793,UNH,2022-05-26,502.2300109863281
93794,UNH,2022-05-27,507.1099853515625
93795,UNH,2022-05-31,496.7799987792969
93796,UNH,2022-06-01,492.5499877929688
93797,UNH,2022-06-02,492.260009765625
93798,UNH,2022-06-03,485.6099853515625
93799,UNH,2022-06-06,490.1799926757813
93800,UNH,2022-06-07,497.1000061035156
93801,UNH,2022-06-08,493.5299987792969
93802,UNH,2022-06-09,489.4299926757813
93803,UNH,2022-06-10,484.6300048828125
93804,UNH,2022-06-13,469.7000122070313
93805,UNH,2022-06-14,461.75
93806,UNH,2022-06-15,464.3299865722656
93807,UNH,2022-06-16,456.0899963378906
93808,UNH,2022-06-17,452.05999755859375
93809,UNH,2022-06-21,480.3200073242188
93810,UNH,2022-06-22,489.6799926757813
93811,UNH,2022-06-23,499.80999755859375
93812,UNH,2022-06-24,495.6400146484375
93813,UNH,2022-06-27,505.6600036621094
93814,UNH,2022-06-28,508.4400024414063
93815,UNH,2022-06-29,515.7100219726562
93816,UNH,2022-06-30,513.6300048828125
93817,UNH,2022-07-01,517.4000244140625
93818,UNH,2022-07-05,505.239990234375
93819,UNH,2022-07-06,515.2899780273438
93820,UNH,2022-07-07,514.3800048828125
93821,UNH,2022-07-08,518.6300048828125
93822,UNH,2022-07-11,516.9500122070312
93823,UNH,2022-07-12,514.4199829101562
93824,UNH,2022-07-13,501.239990234375
93825,UNH,2022-07-14,502.4299926757813
93826,UNH,2022-07-15,529.75
93827,UNH,2022-07-18,519.3699951171875
93828,UNH,2022-07-19,533.4500122070312
93829,UNH,2022-07-20,519.469970703125
93830,UNH,2022-07-21,522.4600219726562
93831,UNH,2022-07-22,521.4099731445312
93832,UNH,2022-07-25,529.469970703125
93833,UNH,2022-07-26,531.5900268554688
93834,UNH,2022-07-27,534.6099853515625
93835,UNH,2022-07-28,541.489990234375
93836,UNH,2022-07-29,542.3400268554688
93837,UNH,2022-08-01,535.3800048828125
93838,UNH,2022-08-02,535.4600219726562
93839,UNH,2022-08-03,540.6500244140625
93840,UNH,2022-08-04,533.75
93841,UNH,2022-08-05,535.0599975585938
93842,UNH,2022-08-08,536.5999755859375
93843,UNH,2022-08-09,537.260009765625
93844,UNH,2022-08-10,537.719970703125
93845,UNH,2022-08-11,532.8599853515625
93846,UNH,2022-08-12,543.7000122070312
93847,UNH,2022-08-15,544.6400146484375
93848,UNH,2022-08-16,546.1199951171875
93849,UNH,2022-08-17,545.0
93850,UNH,2022-08-18,545.219970703125
93851,UNH,2022-08-19,548.3200073242188
93852,UNH,2022-08-22,544.5700073242188
93853,UNH,2022-08-23,535.7999877929688
93854,UNH,2022-08-24,536.4600219726562
93855,UNH,2022-08-25,541.5700073242188
93856,UNH,2022-08-26,529.25
93857,UNH,2022-08-29,529.77001953125
93858,UNH,2022-08-30,522.8400268554688
93859,UNH,2022-08-31,519.3300170898438
93860,UNH,2022-09-01,524.0
93861,UNH,2022-09-02,516.3499755859375
93862,UNH,2022-09-06,517.6799926757812
93863,UNH,2022-09-07,521.6799926757812
93864,UNH,2022-09-08,527.510009765625
93865,UNH,2022-09-09,524.3400268554688
93866,UNH,2022-09-12,531.25
93867,UNH,2022-09-13,513.9600219726562
93868,UNH,2022-09-14,509.7699890136719
93869,UNH,2022-09-15,522.9099731445312
93870,UNH,2022-09-16,521.02001953125
93871,UNH,2022-09-19,523.5499877929688
93872,UNH,2022-09-20,522.7999877929688
93873,UNH,2022-09-21,512.0800170898438
93874,UNH,2022-09-22,517.4600219726562
93875,UNH,2022-09-23,513.6099853515625
93876,UNH,2022-09-26,508.3599853515625
93877,UNH,2022-09-27,508.3699951171875
93878,UNH,2022-09-28,513.9400024414062
93879,UNH,2022-09-29,508.8299865722656
93880,UNH,2022-09-30,505.0400085449219
93881,UNH,2022-10-03,515.510009765625
93882,UNH,2022-10-04,523.1699829101562
93883,UNH,2022-10-05,527.0700073242188
93884,UNH,2022-10-06,519.1300048828125
93885,UNH,2022-10-07,504.8500061035156
93886,UNH,2022-10-10,498.8599853515625
93887,UNH,2022-10-11,499.80999755859375
93888,UNH,2022-10-12,499.9599914550781
93889,UNH,2022-10-13,509.9100036621094
93890,UNH,2022-10-14,513.1300048828125
93891,UNH,2022-10-17,521.8800048828125
93892,UNH,2022-10-18,522.2100219726562
93893,UNH,2022-10-19,520.3200073242188
93894,UNH,2022-10-20,520.8800048828125
93895,UNH,2022-10-21,533.72998046875
93896,UNH,2022-10-24,541.5999755859375
93897,UNH,2022-10-25,540.219970703125
93898,UNH,2022-10-26,543.1699829101562
93899,UNH,2022-10-27,541.7999877929688
93900,UNH,2022-10-28,551.239990234375
93901,UNH,2022-10-31,555.1500244140625
93902,UNH,2022-11-01,547.3099975585938
93903,UNH,2022-11-02,543.4299926757812
93904,UNH,2022-11-03,543.6099853515625
93905,UNH,2022-11-04,538.1699829101562
93906,UNH,2022-11-07,545.02001953125
93907,UNH,2022-11-08,553.0499877929688
93908,UNH,2022-11-09,540.6599731445312
93909,UNH,2022-11-10,544.1699829101562
93910,UNH,2022-11-11,522.0800170898438
93911,UNH,2022-11-14,513.75
93912,UNH,2022-11-15,503.010009765625
93913,UNH,2022-11-16,511.5199890136719
93914,UNH,2022-11-17,515.3099975585938
93915,UNH,2022-11-18,530.0
93916,UNH,2022-11-21,517.1900024414062
93917,UNH,2022-11-22,523.0900268554688
93918,UNH,2022-11-23,529.7100219726562
93919,UNH,2022-11-25,537.6199951171875
93920,UNH,2022-11-28,532.27001953125
93921,UNH,2022-11-29,528.0
93922,UNH,2022-11-30,547.760009765625
93923,UNH,2022-12-01,536.9099731445312
93924,UNH,2022-12-02,536.1599731445312
93925,UNH,2022-12-05,535.0399780273438
93926,UNH,2022-12-06,539.3200073242188
93927,UNH,2022-12-07,542.9099731445312
93928,UNH,2022-12-08,547.9199829101562
93929,UNH,2022-12-09,539.2000122070312
93930,UNH,2022-12-12,545.8599853515625
93931,UNH,2022-12-13,538.219970703125
93932,UNH,2022-12-14,538.3599853515625
93933,UNH,2022-12-15,527.6799926757812
93934,UNH,2022-12-16,523.7000122070312
93935,UNH,2022-12-19,523.5999755859375
93936,UNH,2022-12-20,520.2100219726562
93937,UNH,2022-12-21,527.5399780273438
93938,UNH,2022-12-22,527.0900268554688
93939,UNH,2022-12-23,531.3099975585938
93940,UNH,2022-12-27,531.989990234375
93941,UNH,2022-12-28,528.4500122070312
93942,UNH,2022-12-29,529.8800048828125
93943,UNH,2022-12-30,530.1799926757812
93944,UNH,2023-01-03,518.6400146484375
93945,UNH,2023-01-04,504.5
93946,UNH,2023-01-05,489.9599914550781
93947,UNH,2023-01-06,490.0
93948,UNH,2023-01-09,490.05999755859375
93949,UNH,2023-01-10,486.0
93950,UNH,2023-01-11,493.3999938964844
93951,UNH,2023-01-12,495.6700134277344
93952,UNH,2023-01-13,489.5700073242188
93953,UNH,2023-01-17,485.0799865722656
93954,UNH,2023-01-18,476.239990234375
93955,UNH,2023-01-19,484.3599853515625
93956,UNH,2023-01-20,486.7200012207031
93957,UNH,2023-01-23,485.80999755859375
93958,UNH,2023-01-24,491.6000061035156
93959,UNH,2023-01-25,492.5
93960,UNH,2023-01-26,492.4800109863281
93961,UNH,2023-01-27,486.0499877929688
93962,UNH,2023-01-30,485.7900085449219
93963,UNH,2023-01-31,499.1900024414063
93964,UNH,2023-02-01,497.0
93965,UNH,2023-02-02,470.8299865722656
93966,UNH,2023-02-03,472.0199890136719
93967,UNH,2023-02-06,475.239990234375
93968,UNH,2023-02-07,476.8800048828125
93969,UNH,2023-02-08,483.2200012207031
93970,UNH,2023-02-09,485.7300109863281
93971,UNH,2023-02-10,494.25
93972,UNH,2023-02-13,495.3500061035156
93973,UNH,2023-02-14,492.8299865722656
93974,UNH,2023-02-15,491.25
93975,UNH,2023-02-16,487.3500061035156
93976,UNH,2023-02-17,499.0799865722656
93977,UNH,2023-02-21,491.30999755859375
93978,UNH,2023-02-22,488.8900146484375
93979,UNH,2023-02-23,491.6900024414063
93980,UNH,2023-02-24,484.3299865722656
93981,UNH,2023-02-27,483.3200073242188
93982,UNH,2023-02-28,475.9400024414063
93983,UNH,2023-03-01,475.2200012207031
93984,UNH,2023-03-02,477.7000122070313
93985,UNH,2023-03-03,478.55999755859375
93986,UNH,2023-03-06,480.7799987792969
93987,UNH,2023-03-07,473.8800048828125
93988,UNH,2023-03-08,470.6000061035156
93989,UNH,2023-03-09,464.9100036621094
93990,UNH,2023-03-10,460.3299865722656
93991,UNH,2023-03-13,463.6799926757813
93992,UNH,2023-03-14,464.5799865722656
93993,UNH,2023-03-15,465.4299926757813
93994,UNH,2023-03-16,472.0199890136719
93995,UNH,2023-03-17,469.5
93996,UNH,2023-03-20,476.9599914550781
93997,UNH,2023-03-21,480.1000061035156
93998,UNH,2023-03-22,475.5199890136719
93999,UNH,2023-03-23,469.9100036621094
94000,UNH,2023-03-24,475.989990234375
94001,UNH,2023-03-27,481.8999938964844
94002,UNH,2023-03-28,472.5799865722656
94003,UNH,2023-03-29,466.5899963378906
94004,UNH,2023-03-30,470.05999755859375
94005,UNH,2023-03-31,472.5899963378906
94006,UNH,2023-04-03,494.1900024414063
94007,UNH,2023-04-04,493.25
94008,UNH,2023-04-05,509.2300109863281
94009,UNH,2023-04-06,512.8099975585938
94010,UNH,2023-04-10,515.1799926757812
94011,UNH,2023-04-11,520.969970703125
94012,UNH,2023-04-12,521.1900024414062
94013,UNH,2023-04-13,526.22998046875
94014,UNH,2023-04-14,511.7900085449219
94015,UNH,2023-04-17,505.3500061035156
94016,UNH,2023-04-18,504.4800109863281
94017,UNH,2023-04-19,486.2000122070313
94018,UNH,2023-04-20,487.4599914550781
94019,UNH,2023-04-21,483.8200073242188
94020,UNH,2023-04-24,488.9400024414063
94021,UNH,2023-04-25,491.9200134277344
94022,UNH,2023-04-26,482.9500122070313
94023,UNH,2023-04-27,490.4700012207031
94024,UNH,2023-04-28,492.0899963378906
94025,UNH,2023-05-01,495.7000122070313
94026,UNH,2023-05-02,493.3900146484375
94027,UNH,2023-05-03,489.4400024414063
94028,UNH,2023-05-04,487.2799987792969
94029,UNH,2023-05-05,494.2799987792969
94030,UNH,2023-05-08,492.6199951171875
94031,UNH,2023-05-09,490.3800048828125
94032,UNH,2023-05-10,490.0700073242188
94033,UNH,2023-05-11,488.760009765625
94034,UNH,2023-05-12,491.2300109863281
94035,TXN,1972-06-01,1.7018229961395264
94036,TXN,1972-06-02,1.7330729961395264
94037,TXN,1972-06-05,1.7356770038604736
94038,TXN,1972-06-06,1.6627600193023682
94039,TXN,1972-06-07,1.65625
94040,TXN,1972-06-08,1.6588540077209473
94041,TXN,1972-06-09,1.6510419845581057
94042,TXN,1972-06-12,1.6614580154418943
94043,TXN,1972-06-13,1.730468988418579
94044,TXN,1972-06-14,1.7604169845581057
94045,TXN,1972-06-15,1.7591149806976318
94046,TXN,1972-06-16,1.7473959922790527
94047,TXN,1972-06-19,1.7395830154418943
94048,TXN,1972-06-20,1.7682290077209473
94049,TXN,1972-06-21,1.7578129768371582
94050,TXN,1972-06-22,1.7591149806976318
94051,TXN,1972-06-23,1.7786459922790527
94052,TXN,1972-06-26,1.7760419845581057
94053,TXN,1972-06-27,1.7630209922790527
94054,TXN,1972-06-28,1.75
94055,TXN,1972-06-29,1.7265629768371582
94056,TXN,1972-06-30,1.7578129768371582
94057,TXN,1972-07-03,1.75
94058,TXN,1972-07-05,1.8046879768371584
94059,TXN,1972-07-06,1.828125
94060,TXN,1972-07-07,1.8541669845581052
94061,TXN,1972-07-10,1.8125
94062,TXN,1972-07-11,1.8125
94063,TXN,1972-07-12,1.8020830154418943
94064,TXN,1972-07-13,1.7890629768371582
94065,TXN,1972-07-14,1.7916669845581057
94066,TXN,1972-07-17,1.7421879768371582
94067,TXN,1972-07-18,1.7174479961395264
94068,TXN,1972-07-19,1.7447919845581057
94069,TXN,1972-07-20,1.7291669845581057
94070,TXN,1972-07-21,1.769531011581421
94071,TXN,1972-07-24,1.8203129768371584
94072,TXN,1972-07-25,1.816406011581421
94073,TXN,1972-07-26,1.8333330154418943
94074,TXN,1972-07-27,1.828125
94075,TXN,1972-07-28,1.8046879768371584
94076,TXN,1972-07-31,1.7877600193023682
94077,TXN,1972-08-01,1.8203129768371584
94078,TXN,1972-08-02,1.8411459922790527
94079,TXN,1972-08-03,1.847656011581421
94080,TXN,1972-08-04,1.890625
94081,TXN,1972-08-07,1.921875
94082,TXN,1972-08-08,1.9401040077209477
94083,TXN,1972-08-09,1.9700520038604736
94084,TXN,1972-08-10,1.96875
94085,TXN,1972-08-11,1.962239980697632
94086,TXN,1972-08-14,1.9166669845581052
94087,TXN,1972-08-15,1.875
94088,TXN,1972-08-16,1.8489580154418943
94089,TXN,1972-08-17,1.8333330154418943
94090,TXN,1972-08-18,1.850260019302368
94091,TXN,1972-08-21,1.8111979961395264
94092,TXN,1972-08-22,1.803385019302368
94093,TXN,1972-08-23,1.803385019302368
94094,TXN,1972-08-24,1.803385019302368
94095,TXN,1972-08-25,1.8177080154418943
94096,TXN,1972-08-28,1.8046879768371584
94097,TXN,1972-08-29,1.821614980697632
94098,TXN,1972-08-30,1.8072919845581052
94099,TXN,1972-08-31,1.8229169845581052
94100,TXN,1972-09-01,1.8307290077209477
94101,TXN,1972-09-05,1.8138020038604736
94102,TXN,1972-09-06,1.7916669845581057
94103,TXN,1972-09-07,1.75
94104,TXN,1972-09-08,1.7395830154418943
94105,TXN,1972-09-11,1.703125
94106,TXN,1972-09-12,1.6770830154418943
94107,TXN,1972-09-13,1.7174479961395264
94108,TXN,1972-09-14,1.7083330154418943
94109,TXN,1972-09-15,1.6979169845581057
94110,TXN,1972-09-18,1.6875
94111,TXN,1972-09-19,1.6979169845581057
94112,TXN,1972-09-20,1.699218988418579
94113,TXN,1972-09-21,1.753906011581421
94114,TXN,1972-09-22,1.7721350193023682
94115,TXN,1972-09-25,1.7526040077209473
94116,TXN,1972-09-26,1.7630209922790527
94117,TXN,1972-09-27,1.805989980697632
94118,TXN,1972-09-28,1.925781011581421
94119,TXN,1972-09-29,1.8359379768371584
94120,TXN,1972-10-02,1.834635019302368
94121,TXN,1972-10-03,1.8255209922790527
94122,TXN,1972-10-04,1.821614980697632
94123,TXN,1972-10-05,1.7838540077209473
94124,TXN,1972-10-06,1.7604169845581057
94125,TXN,1972-10-09,1.7682290077209473
94126,TXN,1972-10-10,1.785156011581421
94127,TXN,1972-10-11,1.7721350193023682
94128,TXN,1972-10-12,1.7434899806976318
94129,TXN,1972-10-13,1.734375
94130,TXN,1972-10-16,1.7122399806976318
94131,TXN,1972-10-17,1.71875
94132,TXN,1972-10-18,1.7369790077209473
94133,TXN,1972-10-19,1.734375
94134,TXN,1972-10-20,1.7434899806976318
94135,TXN,1972-10-23,1.8177080154418943
94136,TXN,1972-10-24,1.8333330154418943
94137,TXN,1972-10-25,1.821614980697632
94138,TXN,1972-10-26,1.819010019302368
94139,TXN,1972-10-27,1.808593988418579
94140,TXN,1972-10-30,1.8177080154418943
94141,TXN,1972-10-31,1.850260019302368
94142,TXN,1972-11-01,1.84375
94143,TXN,1972-11-02,1.84375
94144,TXN,1972-11-03,1.8307290077209477
94145,TXN,1972-11-06,1.7682290077209473
94146,TXN,1972-11-08,1.7122399806976318
94147,TXN,1972-11-09,1.6848959922790527
94148,TXN,1972-11-10,1.6484379768371582
94149,TXN,1972-11-13,1.660156011581421
94150,TXN,1972-11-14,1.7291669845581057
94151,TXN,1972-11-15,1.6927080154418943
94152,TXN,1972-11-16,1.7083330154418943
94153,TXN,1972-11-17,1.7057290077209473
94154,TXN,1972-11-20,1.7057290077209473
94155,TXN,1972-11-21,1.7005209922790527
94156,TXN,1972-11-22,1.7018229961395264
94157,TXN,1972-11-24,1.6940100193023682
94158,TXN,1972-11-27,1.6979169845581057
94159,TXN,1972-11-28,1.7057290077209473
94160,TXN,1972-11-29,1.7174479961395264
94161,TXN,1972-11-30,1.7760419845581057
94162,TXN,1972-12-01,1.7955729961395264
94163,TXN,1972-12-04,1.7903649806976318
94164,TXN,1972-12-05,1.7838540077209473
94165,TXN,1972-12-06,1.7877600193023682
94166,TXN,1972-12-07,1.7838540077209473
94167,TXN,1972-12-08,1.78125
94168,TXN,1972-12-11,1.7682290077209473
94169,TXN,1972-12-12,1.7747399806976318
94170,TXN,1972-12-13,1.7916669845581057
94171,TXN,1972-12-14,1.8046879768371584
94172,TXN,1972-12-15,1.796875
94173,TXN,1972-12-18,1.7734379768371582
94174,TXN,1972-12-19,1.7799479961395264
94175,TXN,1972-12-20,1.7838540077209473
94176,TXN,1972-12-21,1.7643229961395264
94177,TXN,1972-12-22,1.7669270038604736
94178,TXN,1972-12-26,1.796875
94179,TXN,1972-12-27,1.8307290077209477
94180,TXN,1972-12-29,1.894531011581421
94181,TXN,1973-01-02,1.9231770038604736
94182,TXN,1973-01-03,1.9231770038604736
94183,TXN,1973-01-04,1.9166669845581052
94184,TXN,1973-01-05,1.921875
94185,TXN,1973-01-08,1.9296879768371584
94186,TXN,1973-01-09,1.9375
94187,TXN,1973-01-10,1.9166669845581052
94188,TXN,1973-01-11,1.917968988418579
94189,TXN,1973-01-12,1.881510019302368
94190,TXN,1973-01-15,1.8268229961395264
94191,TXN,1973-01-16,1.839843988418579
94192,TXN,1973-01-17,1.847656011581421
94193,TXN,1973-01-18,1.9088540077209477
94194,TXN,1973-01-19,1.9036459922790527
94195,TXN,1973-01-22,1.90625
94196,TXN,1973-01-23,1.9609379768371584
94197,TXN,1973-01-24,1.944010019302368
94198,TXN,1973-01-26,1.9375
94199,TXN,1973-01-29,1.9375
94200,TXN,1973-01-30,1.9427080154418943
94201,TXN,1973-01-31,1.9505209922790527
94202,TXN,1973-02-01,1.8958330154418943
94203,TXN,1973-02-02,1.875
94204,TXN,1973-02-05,1.859375
94205,TXN,1973-02-06,1.8958330154418943
94206,TXN,1973-02-07,1.8802080154418943
94207,TXN,1973-02-08,1.881510019302368
94208,TXN,1973-02-09,1.9010419845581052
94209,TXN,1973-02-12,1.946614980697632
94210,TXN,1973-02-13,1.9518229961395264
94211,TXN,1973-02-14,1.933593988418579
94212,TXN,1973-02-15,1.921875
94213,TXN,1973-02-16,1.921875
94214,TXN,1973-02-20,1.90625
94215,TXN,1973-02-21,1.8776040077209477
94216,TXN,1973-02-22,1.8854169845581052
94217,TXN,1973-02-23,1.865885019302368
94218,TXN,1973-02-26,1.8151040077209477
94219,TXN,1973-02-27,1.7955729961395264
94220,TXN,1973-02-28,1.8151040077209477
94221,TXN,1973-03-01,1.7578129768371582
94222,TXN,1973-03-02,1.7916669845581057
94223,TXN,1973-03-05,1.8098959922790527
94224,TXN,1973-03-06,1.875
94225,TXN,1973-03-07,1.890625
94226,TXN,1973-03-08,1.8984379768371584
94227,TXN,1973-03-09,1.8984379768371584
94228,TXN,1973-03-12,1.8776040077209477
94229,TXN,1973-03-13,1.8606770038604736
94230,TXN,1973-03-14,1.875
94231,TXN,1973-03-15,1.859375
94232,TXN,1973-03-16,1.8450520038604736
94233,TXN,1973-03-19,1.8385419845581052
94234,TXN,1973-03-20,1.8333330154418943
94235,TXN,1973-03-21,1.7291669845581057
94236,TXN,1973-03-22,1.699218988418579
94237,TXN,1973-03-23,1.7057290077209473
94238,TXN,1973-03-26,1.75
94239,TXN,1973-03-27,1.7604169845581057
94240,TXN,1973-03-28,1.765625
94241,TXN,1973-03-29,1.7630209922790527
94242,TXN,1973-03-30,1.6927080154418943
94243,TXN,1973-04-02,1.6302080154418943
94244,TXN,1973-04-03,1.6158850193023682
94245,TXN,1973-04-04,1.578125
94246,TXN,1973-04-05,1.589843988418579
94247,TXN,1973-04-06,1.6315100193023682
94248,TXN,1973-04-09,1.6497399806976318
94249,TXN,1973-04-10,1.703125
94250,TXN,1973-04-11,1.6901040077209473
94251,TXN,1973-04-12,1.652343988418579
94252,TXN,1973-04-13,1.628906011581421
94253,TXN,1973-04-16,1.6549479961395264
94254,TXN,1973-04-17,1.6809899806976318
94255,TXN,1973-04-18,1.6927080154418943
94256,TXN,1973-04-19,1.8489580154418943
94257,TXN,1973-04-23,1.875
94258,TXN,1973-04-24,1.8072919845581052
94259,TXN,1973-04-25,1.7408850193023682
94260,TXN,1973-04-26,1.7994790077209473
94261,TXN,1973-04-27,1.75
94262,TXN,1973-04-30,1.7786459922790527
94263,TXN,1973-05-01,1.7838540077209473
94264,TXN,1973-05-02,1.8619790077209477
94265,TXN,1973-05-03,1.894531011581421
94266,TXN,1973-05-04,1.8893229961395264
94267,TXN,1973-05-07,1.8893229961395264
94268,TXN,1973-05-08,1.9895830154418943
94269,TXN,1973-05-09,2.0
94270,TXN,1973-05-10,2.009114980697632
94271,TXN,1973-05-11,1.949218988418579
94272,TXN,1973-05-14,1.9088540077209477
94273,TXN,1973-05-15,1.959635019302368
94274,TXN,1973-05-16,1.9192709922790527
94275,TXN,1973-05-17,1.9088540077209477
94276,TXN,1973-05-18,1.859375
94277,TXN,1973-05-21,1.959635019302368
94278,TXN,1973-05-22,1.9700520038604736
94279,TXN,1973-05-23,2.0
94280,TXN,1973-05-24,2.089843988418579
94281,TXN,1973-05-25,2.0598959922790527
94282,TXN,1973-05-29,2.0286459922790527
94283,TXN,1973-05-30,1.9479169845581052
94284,TXN,1973-05-31,1.9088540077209477
94285,TXN,1973-06-01,1.8984379768371584
94286,TXN,1973-06-04,1.9192709922790527
94287,TXN,1973-06-05,1.9583330154418943
94288,TXN,1973-06-06,1.9401040077209477
94289,TXN,1973-06-07,1.96875
94290,TXN,1973-06-08,2.0182290077209477
94291,TXN,1973-06-11,2.0182290077209477
94292,TXN,1973-06-12,2.0677080154418945
94293,TXN,1973-06-13,2.0494790077209477
94294,TXN,1973-06-14,1.9895830154418943
94295,TXN,1973-06-15,2.0
94296,TXN,1973-06-18,1.9791669845581052
94297,TXN,1973-06-19,1.9479169845581052
94298,TXN,1973-06-20,1.9479169845581052
94299,TXN,1973-06-21,1.9088540077209477
94300,TXN,1973-06-22,1.9296879768371584
94301,TXN,1973-06-25,1.8385419845581052
94302,TXN,1973-06-26,1.7890629768371582
94303,TXN,1973-06-27,1.7890629768371582
94304,TXN,1973-06-28,1.8385419845581052
94305,TXN,1973-06-29,1.7890629768371582
94306,TXN,1973-07-02,1.7395830154418943
94307,TXN,1973-07-03,1.75
94308,TXN,1973-07-05,1.7786459922790527
94309,TXN,1973-07-06,1.7291669845581057
94310,TXN,1973-07-09,1.7786459922790527
94311,TXN,1973-07-10,1.828125
94312,TXN,1973-07-11,1.8984379768371584
94313,TXN,1973-07-12,1.8984379768371584
94314,TXN,1973-07-13,1.9088540077209477
94315,TXN,1973-07-16,2.0
94316,TXN,1973-07-17,1.9583330154418943
94317,TXN,1973-07-18,1.9895830154418943
94318,TXN,1973-07-19,2.039062976837158
94319,TXN,1973-07-20,2.1276040077209477
94320,TXN,1973-07-23,2.109375
94321,TXN,1973-07-24,2.1901040077209477
94322,TXN,1973-07-25,2.21875
94323,TXN,1973-07-26,2.1901040077209477
94324,TXN,1973-07-27,2.2682290077209477
94325,TXN,1973-07-30,2.2786459922790527
94326,TXN,1973-07-31,2.229166984558105
94327,TXN,1973-08-01,2.1692709922790527
94328,TXN,1973-08-02,2.1901040077209477
94329,TXN,1973-08-03,2.229166984558105
94330,TXN,1973-08-06,2.289062976837158
94331,TXN,1973-08-07,2.2682290077209477
94332,TXN,1973-08-08,2.2083330154418945
94333,TXN,1973-08-09,2.1901040077209477
94334,TXN,1973-08-10,2.1692709922790527
94335,TXN,1973-08-13,2.1692709922790527
94336,TXN,1973-08-14,2.1692709922790527
94337,TXN,1973-08-15,2.1901040077209477
94338,TXN,1973-08-16,2.109375
94339,TXN,1973-08-17,2.1276040077209477
94340,TXN,1973-08-20,2.1380209922790527
94341,TXN,1973-08-21,2.148437976837158
94342,TXN,1973-08-22,2.109375
94343,TXN,1973-08-23,2.1588540077209477
94344,TXN,1973-08-24,2.148437976837158
94345,TXN,1973-08-27,2.179687976837158
94346,TXN,1973-08-28,2.1588540077209477
94347,TXN,1973-08-29,2.2083330154418945
94348,TXN,1973-08-30,2.197916984558105
94349,TXN,1973-08-31,2.2395830154418945
94350,TXN,1973-09-04,2.289062976837158
94351,TXN,1973-09-05,2.3098959922790527
94352,TXN,1973-09-06,2.2994790077209477
94353,TXN,1973-09-07,2.289062976837158
94354,TXN,1973-09-10,2.257812976837158
94355,TXN,1973-09-11,2.2083330154418945
94356,TXN,1973-09-12,2.2395830154418945
94357,TXN,1973-09-13,2.257812976837158
94358,TXN,1973-09-14,2.338541984558105
94359,TXN,1973-09-17,2.3880209922790527
94360,TXN,1973-09-18,2.4192709922790527
94361,TXN,1973-09-19,2.5182290077209477
94362,TXN,1973-09-20,2.5598959922790527
94363,TXN,1973-09-21,2.507812976837158
94364,TXN,1973-09-24,2.4895830154418945
94365,TXN,1973-09-25,2.5182290077209477
94366,TXN,1973-09-26,2.479166984558105
94367,TXN,1973-09-27,2.5182290077209477
94368,TXN,1973-09-28,2.5
94369,TXN,1973-10-01,2.539062976837158
94370,TXN,1973-10-02,2.648437976837158
94371,TXN,1973-10-03,2.6588540077209477
94372,TXN,1973-10-04,2.609375
94373,TXN,1973-10-05,2.697916984558105
94374,TXN,1973-10-08,2.7395830154418945
94375,TXN,1973-10-09,2.75
94376,TXN,1973-10-10,2.729166984558105
94377,TXN,1973-10-11,2.828125
94378,TXN,1973-10-12,2.869791984558105
94379,TXN,1973-10-15,2.7395830154418945
94380,TXN,1973-10-16,2.71875
94381,TXN,1973-10-17,2.7083330154418945
94382,TXN,1973-10-18,2.6276040077209477
94383,TXN,1973-10-19,2.6588540077209477
94384,TXN,1973-10-22,2.6901040077209477
94385,TXN,1973-10-23,2.75
94386,TXN,1973-10-24,2.7786459922790527
94387,TXN,1973-10-25,2.757812976837158
94388,TXN,1973-10-26,2.7786459922790527
94389,TXN,1973-10-29,2.757812976837158
94390,TXN,1973-10-30,2.6692709922790527
94391,TXN,1973-10-31,2.5989580154418945
94392,TXN,1973-11-01,2.5989580154418945
94393,TXN,1973-11-02,2.5494790077209477
94394,TXN,1973-11-05,2.5182290077209477
94395,TXN,1973-11-06,2.4583330154418945
94396,TXN,1973-11-07,2.447916984558105
94397,TXN,1973-11-08,2.479166984558105
94398,TXN,1973-11-09,2.4088540077209477
94399,TXN,1973-11-12,2.429687976837158
94400,TXN,1973-11-13,2.4088540077209477
94401,TXN,1973-11-14,2.369791984558105
94402,TXN,1973-11-15,2.3776040077209477
94403,TXN,1973-11-16,2.4088540077209477
94404,TXN,1973-11-19,2.359375
94405,TXN,1973-11-20,2.3489580154418945
94406,TXN,1973-11-21,2.398437976837158
94407,TXN,1973-11-23,2.46875
94408,TXN,1973-11-26,2.398437976837158
94409,TXN,1973-11-27,2.3880209922790527
94410,TXN,1973-11-28,2.4401040077209477
94411,TXN,1973-11-29,2.447916984558105
94412,TXN,1973-11-30,2.3776040077209477
94413,TXN,1973-12-03,2.2682290077209477
94414,TXN,1973-12-04,2.197916984558105
94415,TXN,1973-12-05,2.078125
94416,TXN,1973-12-06,2.148437976837158
94417,TXN,1973-12-07,2.0598959922790527
94418,TXN,1973-12-10,2.148437976837158
94419,TXN,1973-12-11,2.078125
94420,TXN,1973-12-12,2.078125
94421,TXN,1973-12-13,1.9791669845581052
94422,TXN,1973-12-14,2.0
94423,TXN,1973-12-17,1.96875
94424,TXN,1973-12-18,2.119791984558105
94425,TXN,1973-12-19,2.0598959922790527
94426,TXN,1973-12-20,2.0286459922790527
94427,TXN,1973-12-21,2.039062976837158
94428,TXN,1973-12-24,2.0286459922790527
94429,TXN,1973-12-26,2.1588540077209477
94430,TXN,1973-12-27,2.21875
94431,TXN,1973-12-28,2.197916984558105
94432,TXN,1973-12-31,2.2395830154418945
94433,TXN,1974-01-02,2.2083330154418945
94434,TXN,1974-01-03,2.2395830154418945
94435,TXN,1974-01-04,2.119791984558105
94436,TXN,1974-01-07,2.088541984558105
94437,TXN,1974-01-08,2.0182290077209477
94438,TXN,1974-01-09,2.0
94439,TXN,1974-01-10,1.9895830154418943
94440,TXN,1974-01-11,2.039062976837158
94441,TXN,1974-01-14,2.109375
94442,TXN,1974-01-15,2.119791984558105
94443,TXN,1974-01-16,2.1276040077209477
94444,TXN,1974-01-17,2.21875
94445,TXN,1974-01-18,2.1901040077209477
94446,TXN,1974-01-21,2.21875
94447,TXN,1974-01-22,2.229166984558105
94448,TXN,1974-01-23,2.2395830154418945
94449,TXN,1974-01-24,2.2682290077209477
94450,TXN,1974-01-25,2.2682290077209477
94451,TXN,1974-01-28,2.25
94452,TXN,1974-01-29,2.2786459922790527
94453,TXN,1974-01-30,2.3489580154418945
94454,TXN,1974-01-31,2.338541984558105
94455,TXN,1974-02-01,2.2682290077209477
94456,TXN,1974-02-04,2.1380209922790527
94457,TXN,1974-02-05,2.0677080154418945
94458,TXN,1974-02-06,2.088541984558105
94459,TXN,1974-02-07,2.0598959922790527
94460,TXN,1974-02-08,2.0286459922790527
94461,TXN,1974-02-11,1.9479169845581052
94462,TXN,1974-02-12,1.96875
94463,TXN,1974-02-13,1.9583330154418943
94464,TXN,1974-02-14,1.9583330154418943
94465,TXN,1974-02-15,2.0
94466,TXN,1974-02-19,2.039062976837158
94467,TXN,1974-02-20,2.119791984558105
94468,TXN,1974-02-21,2.1692709922790527
94469,TXN,1974-02-22,2.21875
94470,TXN,1974-02-25,2.1588540077209477
94471,TXN,1974-02-26,2.2682290077209477
94472,TXN,1974-02-27,2.229166984558105
94473,TXN,1974-02-28,2.2682290077209477
94474,TXN,1974-03-01,2.257812976837158
94475,TXN,1974-03-04,2.2682290077209477
94476,TXN,1974-03-05,2.25
94477,TXN,1974-03-06,2.2682290077209477
94478,TXN,1974-03-07,2.21875
94479,TXN,1974-03-08,2.229166984558105
94480,TXN,1974-03-11,2.289062976837158
94481,TXN,1974-03-12,2.25
94482,TXN,1974-03-13,2.289062976837158
94483,TXN,1974-03-14,2.25
94484,TXN,1974-03-15,2.25
94485,TXN,1974-03-18,2.179687976837158
94486,TXN,1974-03-19,2.1588540077209477
94487,TXN,1974-03-20,2.179687976837158
94488,TXN,1974-03-21,2.197916984558105
94489,TXN,1974-03-22,2.1692709922790527
94490,TXN,1974-03-25,2.148437976837158
94491,TXN,1974-03-26,2.1588540077209477
94492,TXN,1974-03-27,2.088541984558105
94493,TXN,1974-03-28,2.039062976837158
94494,TXN,1974-03-29,1.9895830154418943
94495,TXN,1974-04-01,1.9791669845581052
94496,TXN,1974-04-02,2.0
94497,TXN,1974-04-03,2.0494790077209477
94498,TXN,1974-04-04,2.039062976837158
94499,TXN,1974-04-05,1.9895830154418943
94500,TXN,1974-04-08,1.9791669845581052
94501,TXN,1974-04-09,2.0
94502,TXN,1974-04-10,2.007812976837158
94503,TXN,1974-04-11,1.9583330154418943
94504,TXN,1974-04-15,1.9192709922790527
94505,TXN,1974-04-16,1.9895830154418943
94506,TXN,1974-04-17,2.007812976837158
94507,TXN,1974-04-18,2.078125
94508,TXN,1974-04-19,2.078125
94509,TXN,1974-04-22,2.088541984558105
94510,TXN,1974-04-23,2.0286459922790527
94511,TXN,1974-04-24,1.9895830154418943
94512,TXN,1974-04-25,2.0494790077209477
94513,TXN,1974-04-26,2.0598959922790527
94514,TXN,1974-04-29,2.1380209922790527
94515,TXN,1974-04-30,2.0598959922790527
94516,TXN,1974-05-01,2.197916984558105
94517,TXN,1974-05-02,2.229166984558105
94518,TXN,1974-05-03,2.21875
94519,TXN,1974-05-06,2.257812976837158
94520,TXN,1974-05-07,2.289062976837158
94521,TXN,1974-05-08,2.2994790077209477
94522,TXN,1974-05-09,2.359375
94523,TXN,1974-05-10,2.2786459922790527
94524,TXN,1974-05-13,2.2786459922790527
94525,TXN,1974-05-14,2.2682290077209477
94526,TXN,1974-05-15,2.3098959922790527
94527,TXN,1974-05-16,2.2994790077209477
94528,TXN,1974-05-17,2.257812976837158
94529,TXN,1974-05-20,2.2786459922790527
94530,TXN,1974-05-21,2.2786459922790527
94531,TXN,1974-05-22,2.257812976837158
94532,TXN,1974-05-23,2.289062976837158
94533,TXN,1974-05-24,2.3880209922790527
94534,TXN,1974-05-28,2.359375
94535,TXN,1974-05-29,2.359375
94536,TXN,1974-05-30,2.289062976837158
94537,TXN,1974-05-31,2.289062976837158
94538,TXN,1974-06-03,2.257812976837158
94539,TXN,1974-06-04,2.1588540077209477
94540,TXN,1974-06-05,2.088541984558105
94541,TXN,1974-06-06,2.1380209922790527
94542,TXN,1974-06-07,2.0598959922790527
94543,TXN,1974-06-10,2.0
94544,TXN,1974-06-11,1.9583330154418943
94545,TXN,1974-06-12,1.9479169845581052
94546,TXN,1974-06-13,1.9895830154418943
94547,TXN,1974-06-14,2.0286459922790527
94548,TXN,1974-06-17,1.9895830154418943
94549,TXN,1974-06-18,1.9479169845581052
94550,TXN,1974-06-19,1.9583330154418943
94551,TXN,1974-06-20,1.9192709922790527
94552,TXN,1974-06-21,1.9192709922790527
94553,TXN,1974-06-24,1.9479169845581052
94554,TXN,1974-06-25,2.0
94555,TXN,1974-06-26,1.9088540077209477
94556,TXN,1974-06-27,1.9088540077209477
94557,TXN,1974-06-28,1.9583330154418943
94558,TXN,1974-07-01,1.9479169845581052
94559,TXN,1974-07-02,1.8984379768371584
94560,TXN,1974-07-03,1.9401040077209477
94561,TXN,1974-07-05,1.8984379768371584
94562,TXN,1974-07-08,1.8489580154418943
94563,TXN,1974-07-09,1.828125
94564,TXN,1974-07-10,1.75
94565,TXN,1974-07-11,1.75
94566,TXN,1974-07-12,1.859375
94567,TXN,1974-07-15,1.8697919845581052
94568,TXN,1974-07-16,1.8697919845581052
94569,TXN,1974-07-17,1.9088540077209477
94570,TXN,1974-07-18,1.8776040077209477
94571,TXN,1974-07-19,1.828125
94572,TXN,1974-07-22,1.8697919845581052
94573,TXN,1974-07-23,1.8098959922790527
94574,TXN,1974-07-24,1.7786459922790527
94575,TXN,1974-07-25,1.7578129768371582
94576,TXN,1974-07-26,1.7395830154418943
94577,TXN,1974-07-29,1.7291669845581057
94578,TXN,1974-07-30,1.7682290077209473
94579,TXN,1974-07-31,1.71875
94580,TXN,1974-08-01,1.71875
94581,TXN,1974-08-02,1.7395830154418943
94582,TXN,1974-08-05,1.7786459922790527
94583,TXN,1974-08-06,1.7395830154418943
94584,TXN,1974-08-07,1.75
94585,TXN,1974-08-08,1.6692709922790527
94586,TXN,1974-08-09,1.6484379768371582
94587,TXN,1974-08-12,1.578125
94588,TXN,1974-08-13,1.5677080154418943
94589,TXN,1974-08-14,1.5286459922790527
94590,TXN,1974-08-15,1.5598959922790527
94591,TXN,1974-08-16,1.5598959922790527
94592,TXN,1974-08-19,1.5598959922790527
94593,TXN,1974-08-20,1.609375
94594,TXN,1974-08-21,1.5494790077209473
94595,TXN,1974-08-22,1.5494790077209473
94596,TXN,1974-08-23,1.5286459922790527
94597,TXN,1974-08-26,1.609375
94598,TXN,1974-08-27,1.5677080154418943
94599,TXN,1974-08-28,1.609375
94600,TXN,1974-08-29,1.6484379768371582
94601,TXN,1974-08-30,1.6901040077209473
94602,TXN,1974-09-03,1.5598959922790527
94603,TXN,1974-09-04,1.5078129768371582
94604,TXN,1974-09-05,1.5885419845581057
94605,TXN,1974-09-06,1.609375
94606,TXN,1974-09-09,1.5598959922790527
94607,TXN,1974-09-10,1.5286459922790527
94608,TXN,1974-09-11,1.46875
94609,TXN,1974-09-12,1.4401040077209473
94610,TXN,1974-09-13,1.4192709922790527
94611,TXN,1974-09-16,1.4401040077209473
94612,TXN,1974-09-17,1.3385419845581057
94613,TXN,1974-09-18,1.3697919845581057
94614,TXN,1974-09-19,1.3984379768371582
94615,TXN,1974-09-20,1.359375
94616,TXN,1974-09-23,1.359375
94617,TXN,1974-09-24,1.3489580154418943
94618,TXN,1974-09-25,1.2890629768371582
94619,TXN,1974-09-26,1.2578129768371582
94620,TXN,1974-09-27,1.25
94621,TXN,1974-09-30,1.2786459922790527
94622,TXN,1974-10-01,1.2994790077209473
94623,TXN,1974-10-02,1.2682290077209473
94624,TXN,1974-10-03,1.2786459922790527
94625,TXN,1974-10-04,1.25
94626,TXN,1974-10-07,1.3098959922790527
94627,TXN,1974-10-08,1.2578129768371582
94628,TXN,1974-10-09,1.3177080154418943
94629,TXN,1974-10-10,1.3177080154418943
94630,TXN,1974-10-11,1.3489580154418943
94631,TXN,1974-10-14,1.3489580154418943
94632,TXN,1974-10-15,1.3177080154418943
94633,TXN,1974-10-16,1.2890629768371582
94634,TXN,1974-10-17,1.3098959922790527
94635,TXN,1974-10-18,1.2994790077209473
94636,TXN,1974-10-21,1.3697919845581057
94637,TXN,1974-10-22,1.3489580154418943
94638,TXN,1974-10-23,1.3385419845581057
94639,TXN,1974-10-24,1.359375
94640,TXN,1974-10-25,1.3177080154418943
94641,TXN,1974-10-28,1.3385419845581057
94642,TXN,1974-10-29,1.4192709922790527
94643,TXN,1974-10-30,1.5
94644,TXN,1974-10-31,1.5286459922790527
94645,TXN,1974-11-01,1.5182290077209473
94646,TXN,1974-11-04,1.4895830154418943
94647,TXN,1974-11-05,1.6276040077209473
94648,TXN,1974-11-06,1.578125
94649,TXN,1974-11-07,1.6197919845581057
94650,TXN,1974-11-08,1.609375
94651,TXN,1974-11-11,1.609375
94652,TXN,1974-11-12,1.5598959922790527
94653,TXN,1974-11-13,1.578125
94654,TXN,1974-11-14,1.578125
94655,TXN,1974-11-15,1.5598959922790527
94656,TXN,1974-11-18,1.4895830154418943
94657,TXN,1974-11-19,1.4791669845581057
94658,TXN,1974-11-20,1.4791669845581057
94659,TXN,1974-11-21,1.5286459922790527
94660,TXN,1974-11-22,1.5494790077209473
94661,TXN,1974-11-25,1.5078129768371582
94662,TXN,1974-11-26,1.5494790077209473
94663,TXN,1974-11-27,1.5390629768371582
94664,TXN,1974-11-29,1.5494790077209473
94665,TXN,1974-12-02,1.46875
94666,TXN,1974-12-03,1.5
94667,TXN,1974-12-04,1.5078129768371582
94668,TXN,1974-12-05,1.4088540077209473
94669,TXN,1974-12-06,1.359375
94670,TXN,1974-12-09,1.359375
94671,TXN,1974-12-10,1.4192709922790527
94672,TXN,1974-12-11,1.4192709922790527
94673,TXN,1974-12-12,1.3776040077209473
94674,TXN,1974-12-13,1.3489580154418943
94675,TXN,1974-12-16,1.359375
94676,TXN,1974-12-17,1.4088540077209473
94677,TXN,1974-12-18,1.4088540077209473
94678,TXN,1974-12-19,1.3880209922790527
94679,TXN,1974-12-20,1.359375
94680,TXN,1974-12-23,1.359375
94681,TXN,1974-12-24,1.3776040077209473
94682,TXN,1974-12-26,1.3880209922790527
94683,TXN,1974-12-27,1.3697919845581057
94684,TXN,1974-12-30,1.3776040077209473
94685,TXN,1974-12-31,1.4088540077209473
94686,TXN,1975-01-02,1.4088540077209473
94687,TXN,1975-01-03,1.4088540077209473
94688,TXN,1975-01-06,1.3880209922790527
94689,TXN,1975-01-07,1.3697919845581057
94690,TXN,1975-01-08,1.3177080154418943
94691,TXN,1975-01-09,1.3098959922790527
94692,TXN,1975-01-10,1.3385419845581057
94693,TXN,1975-01-13,1.3177080154418943
94694,TXN,1975-01-14,1.3098959922790527
94695,TXN,1975-01-15,1.359375
94696,TXN,1975-01-16,1.328125
94697,TXN,1975-01-17,1.2890629768371582
94698,TXN,1975-01-20,1.328125
94699,TXN,1975-01-21,1.3177080154418943
94700,TXN,1975-01-22,1.3776040077209473
94701,TXN,1975-01-23,1.3776040077209473
94702,TXN,1975-01-24,1.4401040077209473
94703,TXN,1975-01-27,1.4401040077209473
94704,TXN,1975-01-28,1.4401040077209473
94705,TXN,1975-01-29,1.5182290077209473
94706,TXN,1975-01-30,1.4583330154418943
94707,TXN,1975-01-31,1.5286459922790527
94708,TXN,1975-02-03,1.5390629768371582
94709,TXN,1975-02-04,1.5390629768371582
94710,TXN,1975-02-05,1.6276040077209473
94711,TXN,1975-02-06,1.6197919845581057
94712,TXN,1975-02-07,1.6276040077209473
94713,TXN,1975-02-10,1.609375
94714,TXN,1975-02-11,1.6484379768371582
94715,TXN,1975-02-12,1.6979169845581057
94716,TXN,1975-02-13,1.7291669845581057
94717,TXN,1975-02-14,1.7395830154418943
94718,TXN,1975-02-18,1.6979169845581057
94719,TXN,1975-02-19,1.7083330154418943
94720,TXN,1975-02-20,1.6979169845581057
94721,TXN,1975-02-21,1.6692709922790527
94722,TXN,1975-02-24,1.6588540077209473
94723,TXN,1975-02-25,1.6484379768371582
94724,TXN,1975-02-26,1.6484379768371582
94725,TXN,1975-02-27,1.6796879768371582
94726,TXN,1975-02-28,1.7291669845581057
94727,TXN,1975-03-03,1.8489580154418943
94728,TXN,1975-03-04,1.8489580154418943
94729,TXN,1975-03-05,1.8098959922790527
94730,TXN,1975-03-06,1.8984379768371584
94731,TXN,1975-03-07,1.9296879768371584
94732,TXN,1975-03-10,1.9296879768371584
94733,TXN,1975-03-11,1.859375
94734,TXN,1975-03-12,1.8489580154418943
94735,TXN,1975-03-13,1.8697919845581052
94736,TXN,1975-03-14,1.8984379768371584
94737,TXN,1975-03-17,1.96875
94738,TXN,1975-03-18,1.9401040077209477
94739,TXN,1975-03-19,1.9479169845581052
94740,TXN,1975-03-20,1.9479169845581052
94741,TXN,1975-03-21,1.9296879768371584
94742,TXN,1975-03-24,1.8697919845581052
94743,TXN,1975-03-25,1.9088540077209477
94744,TXN,1975-03-26,1.9479169845581052
94745,TXN,1975-03-27,1.9296879768371584
94746,TXN,1975-03-31,1.8776040077209477
94747,TXN,1975-04-01,1.8984379768371584
94748,TXN,1975-04-02,1.9192709922790527
94749,TXN,1975-04-03,1.9088540077209477
94750,TXN,1975-04-04,1.8880209922790527
94751,TXN,1975-04-07,1.8776040077209477
94752,TXN,1975-04-08,1.8697919845581052
94753,TXN,1975-04-09,1.9088540077209477
94754,TXN,1975-04-10,1.96875
94755,TXN,1975-04-11,1.96875
94756,TXN,1975-04-14,2.088541984558105
94757,TXN,1975-04-15,2.179687976837158
94758,TXN,1975-04-16,2.2395830154418945
94759,TXN,1975-04-17,2.3177080154418945
94760,TXN,1975-04-18,2.1692709922790527
94761,TXN,1975-04-21,2.2083330154418945
94762,TXN,1975-04-22,2.1380209922790527
94763,TXN,1975-04-23,2.1276040077209477
94764,TXN,1975-04-24,2.148437976837158
94765,TXN,1975-04-25,2.1692709922790527
94766,TXN,1975-04-28,2.1692709922790527
94767,TXN,1975-04-29,2.197916984558105
94768,TXN,1975-04-30,2.25
94769,TXN,1975-05-01,2.25
94770,TXN,1975-05-02,2.25
94771,TXN,1975-05-05,2.1692709922790527
94772,TXN,1975-05-06,2.109375
94773,TXN,1975-05-07,2.1380209922790527
94774,TXN,1975-05-08,2.1588540077209477
94775,TXN,1975-05-09,2.1692709922790527
94776,TXN,1975-05-12,2.1692709922790527
94777,TXN,1975-05-13,2.21875
94778,TXN,1975-05-14,2.2395830154418945
94779,TXN,1975-05-15,2.2083330154418945
94780,TXN,1975-05-16,2.21875
94781,TXN,1975-05-19,2.2682290077209477
94782,TXN,1975-05-20,2.229166984558105
94783,TXN,1975-05-21,2.229166984558105
94784,TXN,1975-05-22,2.2682290077209477
94785,TXN,1975-05-23,2.2994790077209477
94786,TXN,1975-05-27,2.2682290077209477
94787,TXN,1975-05-28,2.197916984558105
94788,TXN,1975-05-29,2.1901040077209477
94789,TXN,1975-05-30,2.2083330154418945
94790,TXN,1975-06-02,2.2682290077209477
94791,TXN,1975-06-03,2.3098959922790527
94792,TXN,1975-06-04,2.3098959922790527
94793,TXN,1975-06-05,2.328125
94794,TXN,1975-06-06,2.328125
94795,TXN,1975-06-09,2.2682290077209477
94796,TXN,1975-06-10,2.21875
94797,TXN,1975-06-11,2.1588540077209477
94798,TXN,1975-06-12,2.119791984558105
94799,TXN,1975-06-13,2.1276040077209477
94800,TXN,1975-06-16,2.1588540077209477
94801,TXN,1975-06-17,2.119791984558105
94802,TXN,1975-06-18,2.1276040077209477
94803,TXN,1975-06-19,2.229166984558105
94804,TXN,1975-06-20,2.25
94805,TXN,1975-06-23,2.2682290077209477
94806,TXN,1975-06-24,2.257812976837158
94807,TXN,1975-06-25,2.289062976837158
94808,TXN,1975-06-26,2.2994790077209477
94809,TXN,1975-06-27,2.3098959922790527
94810,TXN,1975-06-30,2.3098959922790527
94811,TXN,1975-07-01,2.3098959922790527
94812,TXN,1975-07-02,2.2994790077209477
94813,TXN,1975-07-03,2.3098959922790527
94814,TXN,1975-07-07,2.2994790077209477
94815,TXN,1975-07-08,2.3489580154418945
94816,TXN,1975-07-09,2.429687976837158
94817,TXN,1975-07-10,2.4088540077209477
94818,TXN,1975-07-11,2.398437976837158
94819,TXN,1975-07-14,2.4192709922790527
94820,TXN,1975-07-15,2.398437976837158
94821,TXN,1975-07-16,2.369791984558105
94822,TXN,1975-07-17,2.3177080154418945
94823,TXN,1975-07-18,2.289062976837158
94824,TXN,1975-07-21,2.2395830154418945
94825,TXN,1975-07-22,2.1901040077209477
94826,TXN,1975-07-23,2.1276040077209477
94827,TXN,1975-07-24,2.1276040077209477
94828,TXN,1975-07-25,2.088541984558105
94829,TXN,1975-07-28,2.0989580154418945
94830,TXN,1975-07-29,2.039062976837158
94831,TXN,1975-07-30,2.0677080154418945
94832,TXN,1975-07-31,2.0286459922790527
94833,TXN,1975-08-01,1.9895830154418943
94834,TXN,1975-08-04,1.96875
94835,TXN,1975-08-05,1.9791669845581052
94836,TXN,1975-08-06,2.039062976837158
94837,TXN,1975-08-07,2.0182290077209477
94838,TXN,1975-08-08,1.9791669845581052
94839,TXN,1975-08-11,2.0
94840,TXN,1975-08-12,1.9895830154418943
94841,TXN,1975-08-13,1.9296879768371584
94842,TXN,1975-08-14,1.8776040077209477
94843,TXN,1975-08-15,1.9088540077209477
94844,TXN,1975-08-18,1.8776040077209477
94845,TXN,1975-08-19,1.8697919845581052
94846,TXN,1975-08-20,1.8385419845581052
94847,TXN,1975-08-21,1.859375
94848,TXN,1975-08-22,1.9088540077209477
94849,TXN,1975-08-25,1.9088540077209477
94850,TXN,1975-08-26,1.8776040077209477
94851,TXN,1975-08-27,1.9192709922790527
94852,TXN,1975-08-28,1.9791669845581052
94853,TXN,1975-08-29,1.9895830154418943
94854,TXN,1975-09-02,1.9401040077209477
94855,TXN,1975-09-03,1.9583330154418943
94856,TXN,1975-09-04,1.9401040077209477
94857,TXN,1975-09-05,1.9401040077209477
94858,TXN,1975-09-08,1.9583330154418943
94859,TXN,1975-09-09,1.859375
94860,TXN,1975-09-10,1.8385419845581052
94861,TXN,1975-09-11,1.8177080154418943
94862,TXN,1975-09-12,1.7994790077209473
94863,TXN,1975-09-15,1.7786459922790527
94864,TXN,1975-09-16,1.7578129768371582
94865,TXN,1975-09-17,1.7682290077209473
94866,TXN,1975-09-18,1.8177080154418943
94867,TXN,1975-09-19,1.8984379768371584
94868,TXN,1975-09-22,1.8697919845581052
94869,TXN,1975-09-23,1.9088540077209477
94870,TXN,1975-09-24,1.9791669845581052
94871,TXN,1975-09-25,1.9791669845581052
94872,TXN,1975-09-26,1.9895830154418943
94873,TXN,1975-09-29,1.9296879768371584
94874,TXN,1975-09-30,1.8880209922790527
94875,TXN,1975-10-01,1.8776040077209477
94876,TXN,1975-10-02,1.9088540077209477
94877,TXN,1975-10-03,2.0598959922790527
94878,TXN,1975-10-06,2.0989580154418945
94879,TXN,1975-10-07,2.088541984558105
94880,TXN,1975-10-08,2.1588540077209477
94881,TXN,1975-10-09,2.1276040077209477
94882,TXN,1975-10-10,2.119791984558105
94883,TXN,1975-10-13,2.1901040077209477
94884,TXN,1975-10-14,2.148437976837158
94885,TXN,1975-10-15,2.1588540077209477
94886,TXN,1975-10-16,2.0598959922790527
94887,TXN,1975-10-17,2.0286459922790527
94888,TXN,1975-10-20,2.0989580154418945
94889,TXN,1975-10-21,2.078125
94890,TXN,1975-10-22,2.0989580154418945
94891,TXN,1975-10-23,2.119791984558105
94892,TXN,1975-10-24,2.088541984558105
94893,TXN,1975-10-27,2.0677080154418945
94894,TXN,1975-10-28,2.088541984558105
94895,TXN,1975-10-29,2.0494790077209477
94896,TXN,1975-10-30,2.0
94897,TXN,1975-10-31,2.0286459922790527
94898,TXN,1975-11-03,2.0
94899,TXN,1975-11-04,1.9791669845581052
94900,TXN,1975-11-05,2.0182290077209477
94901,TXN,1975-11-06,2.0286459922790527
94902,TXN,1975-11-07,2.0286459922790527
94903,TXN,1975-11-10,2.0286459922790527
94904,TXN,1975-11-11,2.0598959922790527
94905,TXN,1975-11-12,2.0989580154418945
94906,TXN,1975-11-13,2.088541984558105
94907,TXN,1975-11-14,2.078125
94908,TXN,1975-11-17,2.078125
94909,TXN,1975-11-18,2.007812976837158
94910,TXN,1975-11-19,2.0
94911,TXN,1975-11-20,1.9401040077209477
94912,TXN,1975-11-21,1.9583330154418943
94913,TXN,1975-11-24,1.9791669845581052
94914,TXN,1975-11-25,1.9791669845581052
94915,TXN,1975-11-26,1.9583330154418943
94916,TXN,1975-11-28,1.96875
94917,TXN,1975-12-01,1.9479169845581052
94918,TXN,1975-12-02,1.9192709922790527
94919,TXN,1975-12-03,1.9296879768371584
94920,TXN,1975-12-04,1.9296879768371584
94921,TXN,1975-12-05,1.9192709922790527
94922,TXN,1975-12-08,1.9088540077209477
94923,TXN,1975-12-09,1.9088540077209477
94924,TXN,1975-12-10,1.9479169845581052
94925,TXN,1975-12-11,1.9401040077209477
94926,TXN,1975-12-12,1.9296879768371584
94927,TXN,1975-12-15,1.9296879768371584
94928,TXN,1975-12-16,1.9583330154418943
94929,TXN,1975-12-17,1.96875
94930,TXN,1975-12-18,1.9583330154418943
94931,TXN,1975-12-19,1.9192709922790527
94932,TXN,1975-12-22,1.8984379768371584
94933,TXN,1975-12-23,1.9479169845581052
94934,TXN,1975-12-24,1.9479169845581052
94935,TXN,1975-12-26,1.9895830154418943
94936,TXN,1975-12-29,1.96875
94937,TXN,1975-12-30,1.9791669845581052
94938,TXN,1975-12-31,1.96875
94939,TXN,1976-01-02,1.9583330154418943
94940,TXN,1976-01-05,1.9401040077209477
94941,TXN,1976-01-06,1.9479169845581052
94942,TXN,1976-01-07,2.0598959922790527
94943,TXN,1976-01-08,2.0598959922790527
94944,TXN,1976-01-09,2.0598959922790527
94945,TXN,1976-01-12,2.0989580154418945
94946,TXN,1976-01-13,2.119791984558105
94947,TXN,1976-01-14,2.1692709922790527
94948,TXN,1976-01-15,2.197916984558105
94949,TXN,1976-01-16,2.2395830154418945
94950,TXN,1976-01-19,2.2994790077209477
94951,TXN,1976-01-20,2.338541984558105
94952,TXN,1976-01-21,2.3776040077209477
94953,TXN,1976-01-22,2.4088540077209477
94954,TXN,1976-01-23,2.4895830154418945
94955,TXN,1976-01-26,2.4583330154418945
94956,TXN,1976-01-27,2.4088540077209477
94957,TXN,1976-01-28,2.4192709922790527
94958,TXN,1976-01-29,2.479166984558105
94959,TXN,1976-01-30,2.4192709922790527
94960,TXN,1976-02-02,2.46875
94961,TXN,1976-02-03,2.5
94962,TXN,1976-02-04,2.5286459922790527
94963,TXN,1976-02-05,2.4895830154418945
94964,TXN,1976-02-06,2.46875
94965,TXN,1976-02-09,2.46875
94966,TXN,1976-02-10,2.5
94967,TXN,1976-02-11,2.479166984558105
94968,TXN,1976-02-12,2.479166984558105
94969,TXN,1976-02-13,2.46875
94970,TXN,1976-02-17,2.447916984558105
94971,TXN,1976-02-18,2.46875
94972,TXN,1976-02-19,2.539062976837158
94973,TXN,1976-02-20,2.5677080154418945
94974,TXN,1976-02-23,2.5286459922790527
94975,TXN,1976-02-24,2.5286459922790527
94976,TXN,1976-02-25,2.5286459922790527
94977,TXN,1976-02-26,2.479166984558105
94978,TXN,1976-02-27,2.4895830154418945
94979,TXN,1976-03-01,2.4583330154418945
94980,TXN,1976-03-02,2.4401040077209477
94981,TXN,1976-03-03,2.3776040077209477
94982,TXN,1976-03-04,2.3776040077209477
94983,TXN,1976-03-05,2.369791984558105
94984,TXN,1976-03-08,2.398437976837158
94985,TXN,1976-03-09,2.359375
94986,TXN,1976-03-10,2.3776040077209477
94987,TXN,1976-03-11,2.4088540077209477
94988,TXN,1976-03-12,2.4192709922790527
94989,TXN,1976-03-15,2.4088540077209477
94990,TXN,1976-03-16,2.46875
94991,TXN,1976-03-17,2.479166984558105
94992,TXN,1976-03-18,2.4583330154418945
94993,TXN,1976-03-19,2.479166984558105
94994,TXN,1976-03-22,2.4895830154418945
94995,TXN,1976-03-23,2.5286459922790527
94996,TXN,1976-03-24,2.5598959922790527
94997,TXN,1976-03-25,2.539062976837158
94998,TXN,1976-03-26,2.588541984558105
94999,TXN,1976-03-29,2.578125
95000,TXN,1976-03-30,2.578125
95001,TXN,1976-03-31,2.5989580154418945
95002,TXN,1976-04-01,2.578125
95003,TXN,1976-04-02,2.588541984558105
95004,TXN,1976-04-05,2.648437976837158
95005,TXN,1976-04-06,2.6692709922790527
95006,TXN,1976-04-07,2.6276040077209477
95007,TXN,1976-04-08,2.5989580154418945
95008,TXN,1976-04-09,2.5598959922790527
95009,TXN,1976-04-12,2.5598959922790527
95010,TXN,1976-04-13,2.609375
95011,TXN,1976-04-14,2.5494790077209477
95012,TXN,1976-04-15,2.5286459922790527
95013,TXN,1976-04-19,2.507812976837158
95014,TXN,1976-04-20,2.479166984558105
95015,TXN,1976-04-21,2.4895830154418945
95016,TXN,1976-04-22,2.539062976837158
95017,TXN,1976-04-23,2.5182290077209477
95018,TXN,1976-04-26,2.5286459922790527
95019,TXN,1976-04-27,2.46875
95020,TXN,1976-04-28,2.4583330154418945
95021,TXN,1976-04-29,2.447916984558105
95022,TXN,1976-04-30,2.4192709922790527
95023,TXN,1976-05-03,2.3880209922790527
95024,TXN,1976-05-04,2.429687976837158
95025,TXN,1976-05-05,2.4088540077209477
95026,TXN,1976-05-06,2.4192709922790527
95027,TXN,1976-05-07,2.447916984558105
95028,TXN,1976-05-10,2.5286459922790527
95029,TXN,1976-05-11,2.5494790077209477
95030,TXN,1976-05-12,2.5677080154418945
95031,TXN,1976-05-13,2.5286459922790527
95032,TXN,1976-05-14,2.539062976837158
95033,TXN,1976-05-17,2.5494790077209477
95034,TXN,1976-05-18,2.539062976837158
95035,TXN,1976-05-19,2.507812976837158
95036,TXN,1976-05-20,2.539062976837158
95037,TXN,1976-05-21,2.5182290077209477
95038,TXN,1976-05-24,2.4583330154418945
95039,TXN,1976-05-25,2.479166984558105
95040,TXN,1976-05-26,2.4583330154418945
95041,TXN,1976-05-27,2.4088540077209477
95042,TXN,1976-05-28,2.3776040077209477
95043,TXN,1976-06-01,2.3880209922790527
95044,TXN,1976-06-02,2.3880209922790527
95045,TXN,1976-06-03,2.3880209922790527
95046,TXN,1976-06-04,2.3489580154418945
95047,TXN,1976-06-07,2.3776040077209477
95048,TXN,1976-06-08,2.369791984558105
95049,TXN,1976-06-09,2.3776040077209477
95050,TXN,1976-06-10,2.4192709922790527
95051,TXN,1976-06-11,2.4583330154418945
95052,TXN,1976-06-14,2.479166984558105
95053,TXN,1976-06-15,2.4583330154418945
95054,TXN,1976-06-16,2.5677080154418945
95055,TXN,1976-06-17,2.5494790077209477
95056,TXN,1976-06-18,2.588541984558105
95057,TXN,1976-06-21,2.609375
95058,TXN,1976-06-22,2.5598959922790527
95059,TXN,1976-06-23,2.588541984558105
95060,TXN,1976-06-24,2.5989580154418945
95061,TXN,1976-06-25,2.609375
95062,TXN,1976-06-28,2.6276040077209477
95063,TXN,1976-06-29,2.6588540077209477
95064,TXN,1976-06-30,2.648437976837158
95065,TXN,1976-07-01,2.5989580154418945
95066,TXN,1976-07-02,2.588541984558105
95067,TXN,1976-07-06,2.5494790077209477
95068,TXN,1976-07-07,2.588541984558105
95069,TXN,1976-07-08,2.5677080154418945
95070,TXN,1976-07-09,2.5989580154418945
95071,TXN,1976-07-12,2.6380209922790527
95072,TXN,1976-07-13,2.609375
95073,TXN,1976-07-14,2.5989580154418945
95074,TXN,1976-07-15,2.5677080154418945
95075,TXN,1976-07-16,2.5494790077209477
95076,TXN,1976-07-19,2.46875
95077,TXN,1976-07-20,2.46875
95078,TXN,1976-07-21,2.479166984558105
95079,TXN,1976-07-22,2.479166984558105
95080,TXN,1976-07-23,2.5
95081,TXN,1976-07-26,2.507812976837158
95082,TXN,1976-07-27,2.479166984558105
95083,TXN,1976-07-28,2.447916984558105
95084,TXN,1976-07-29,2.429687976837158
95085,TXN,1976-07-30,2.4583330154418945
95086,TXN,1976-08-02,2.4401040077209477
95087,TXN,1976-08-03,2.4583330154418945
95088,TXN,1976-08-04,2.479166984558105
95089,TXN,1976-08-05,2.4583330154418945
95090,TXN,1976-08-06,2.46875
95091,TXN,1976-08-09,2.447916984558105
95092,TXN,1976-08-10,2.46875
95093,TXN,1976-08-11,2.3880209922790527
95094,TXN,1976-08-12,2.3880209922790527
95095,TXN,1976-08-13,2.398437976837158
95096,TXN,1976-08-16,2.3880209922790527
95097,TXN,1976-08-17,2.3880209922790527
95098,TXN,1976-08-18,2.3776040077209477
95099,TXN,1976-08-19,2.359375
95100,TXN,1976-08-20,2.338541984558105
95101,TXN,1976-08-23,2.2682290077209477
95102,TXN,1976-08-24,2.1588540077209477
95103,TXN,1976-08-25,2.229166984558105
95104,TXN,1976-08-26,2.2083330154418945
95105,TXN,1976-08-27,2.229166984558105
95106,TXN,1976-08-30,2.25
95107,TXN,1976-08-31,2.257812976837158
95108,TXN,1976-09-01,2.2994790077209477
95109,TXN,1976-09-02,2.2994790077209477
95110,TXN,1976-09-03,2.3177080154418945
95111,TXN,1976-09-07,2.359375
95112,TXN,1976-09-08,2.338541984558105
95113,TXN,1976-09-09,2.289062976837158
95114,TXN,1976-09-10,2.3177080154418945
95115,TXN,1976-09-13,2.2994790077209477
95116,TXN,1976-09-14,2.2994790077209477
95117,TXN,1976-09-15,2.2994790077209477
95118,TXN,1976-09-16,2.3489580154418945
95119,TXN,1976-09-17,2.3776040077209477
95120,TXN,1976-09-20,2.3880209922790527
95121,TXN,1976-09-21,2.5
95122,TXN,1976-09-22,2.5
95123,TXN,1976-09-23,2.4401040077209477
95124,TXN,1976-09-24,2.4401040077209477
95125,TXN,1976-09-27,2.479166984558105
95126,TXN,1976-09-28,2.429687976837158
95127,TXN,1976-09-29,2.429687976837158
95128,TXN,1976-09-30,2.4192709922790527
95129,TXN,1976-10-01,2.338541984558105
95130,TXN,1976-10-04,2.328125
95131,TXN,1976-10-05,2.3098959922790527
95132,TXN,1976-10-06,2.3177080154418945
95133,TXN,1976-10-07,2.3489580154418945
95134,TXN,1976-10-08,2.3177080154418945
95135,TXN,1976-10-11,2.2682290077209477
95136,TXN,1976-10-12,2.2395830154418945
95137,TXN,1976-10-13,2.257812976837158
95138,TXN,1976-10-14,2.197916984558105
95139,TXN,1976-10-15,2.21875
95140,TXN,1976-10-18,2.229166984558105
95141,TXN,1976-10-19,2.21875
95142,TXN,1976-10-20,2.1901040077209477
95143,TXN,1976-10-21,2.088541984558105
95144,TXN,1976-10-22,2.109375
95145,TXN,1976-10-25,2.1588540077209477
95146,TXN,1976-10-26,2.2083330154418945
95147,TXN,1976-10-27,2.2083330154418945
95148,TXN,1976-10-28,2.148437976837158
95149,TXN,1976-10-29,2.1692709922790527
95150,TXN,1976-11-01,2.148437976837158
95151,TXN,1976-11-03,2.1276040077209477
95152,TXN,1976-11-04,2.148437976837158
95153,TXN,1976-11-05,2.119791984558105
95154,TXN,1976-11-08,2.148437976837158
95155,TXN,1976-11-09,2.148437976837158
95156,TXN,1976-11-10,2.0494790077209477
95157,TXN,1976-11-11,2.039062976837158
95158,TXN,1976-11-12,2.039062976837158
95159,TXN,1976-11-15,2.0677080154418945
95160,TXN,1976-11-16,2.039062976837158
95161,TXN,1976-11-17,2.0286459922790527
95162,TXN,1976-11-18,2.0598959922790527
95163,TXN,1976-11-19,2.0598959922790527
95164,TXN,1976-11-22,2.1276040077209477
95165,TXN,1976-11-23,2.109375
95166,TXN,1976-11-24,2.1380209922790527
95167,TXN,1976-11-26,2.179687976837158
95168,TXN,1976-11-29,2.148437976837158
95169,TXN,1976-11-30,2.1380209922790527
95170,TXN,1976-12-01,2.1588540077209477
95171,TXN,1976-12-02,2.1276040077209477
95172,TXN,1976-12-03,2.1380209922790527
95173,TXN,1976-12-06,2.1692709922790527
95174,TXN,1976-12-07,2.148437976837158
95175,TXN,1976-12-08,2.1901040077209477
95176,TXN,1976-12-09,2.2083330154418945
95177,TXN,1976-12-10,2.1901040077209477
95178,TXN,1976-12-13,2.1901040077209477
95179,TXN,1976-12-14,2.179687976837158
95180,TXN,1976-12-15,2.088541984558105
95181,TXN,1976-12-16,2.0677080154418945
95182,TXN,1976-12-17,2.0286459922790527
95183,TXN,1976-12-20,2.0
95184,TXN,1976-12-21,2.0182290077209477
95185,TXN,1976-12-22,2.007812976837158
95186,TXN,1976-12-23,2.0182290077209477
95187,TXN,1976-12-27,2.0677080154418945
95188,TXN,1976-12-28,2.088541984558105
95189,TXN,1976-12-29,2.088541984558105
95190,TXN,1976-12-30,2.119791984558105
95191,TXN,1976-12-31,2.1380209922790527
95192,TXN,1977-01-03,2.109375
95193,TXN,1977-01-04,2.0677080154418945
95194,TXN,1977-01-05,2.0494790077209477
95195,TXN,1977-01-06,2.0286459922790527
95196,TXN,1977-01-07,2.007812976837158
95197,TXN,1977-01-10,2.039062976837158
95198,TXN,1977-01-11,2.0182290077209477
95199,TXN,1977-01-12,2.0182290077209477
95200,TXN,1977-01-13,2.0182290077209477
95201,TXN,1977-01-14,1.96875
95202,TXN,1977-01-17,1.9479169845581052
95203,TXN,1977-01-18,1.9192709922790527
95204,TXN,1977-01-19,1.9401040077209477
95205,TXN,1977-01-20,1.9296879768371584
95206,TXN,1977-01-21,1.9479169845581052
95207,TXN,1977-01-24,1.9296879768371584
95208,TXN,1977-01-25,1.8984379768371584
95209,TXN,1977-01-26,1.859375
95210,TXN,1977-01-27,1.7890629768371582
95211,TXN,1977-01-28,1.7682290077209473
95212,TXN,1977-01-31,1.8098959922790527
95213,TXN,1977-02-01,1.7994790077209473
95214,TXN,1977-02-02,1.75
95215,TXN,1977-02-03,1.7395830154418943
95216,TXN,1977-02-04,1.7682290077209473
95217,TXN,1977-02-07,1.7786459922790527
95218,TXN,1977-02-08,1.7578129768371582
95219,TXN,1977-02-09,1.71875
95220,TXN,1977-02-10,1.7291669845581057
95221,TXN,1977-02-11,1.7291669845581057
95222,TXN,1977-02-14,1.7578129768371582
95223,TXN,1977-02-15,1.75
95224,TXN,1977-02-16,1.7786459922790527
95225,TXN,1977-02-17,1.7291669845581057
95226,TXN,1977-02-18,1.71875
95227,TXN,1977-02-22,1.71875
95228,TXN,1977-02-23,1.6979169845581057
95229,TXN,1977-02-24,1.6692709922790527
95230,TXN,1977-02-25,1.6979169845581057
95231,TXN,1977-02-28,1.7291669845581057
95232,TXN,1977-03-01,1.7682290077209473
95233,TXN,1977-03-02,1.7395830154418943
95234,TXN,1977-03-03,1.7682290077209473
95235,TXN,1977-03-04,1.7682290077209473
95236,TXN,1977-03-07,1.7578129768371582
95237,TXN,1977-03-08,1.7291669845581057
95238,TXN,1977-03-09,1.71875
95239,TXN,1977-03-10,1.7395830154418943
95240,TXN,1977-03-11,1.7395830154418943
95241,TXN,1977-03-14,1.7578129768371582
95242,TXN,1977-03-15,1.7682290077209473
95243,TXN,1977-03-16,1.7890629768371582
95244,TXN,1977-03-17,1.8385419845581052
95245,TXN,1977-03-18,1.7994790077209473
95246,TXN,1977-03-21,1.7890629768371582
95247,TXN,1977-03-22,1.8177080154418943
95248,TXN,1977-03-23,1.8098959922790527
95249,TXN,1977-03-24,1.7578129768371582
95250,TXN,1977-03-25,1.7395830154418943
95251,TXN,1977-03-28,1.7682290077209473
95252,TXN,1977-03-29,1.7994790077209473
95253,TXN,1977-03-30,1.7682290077209473
95254,TXN,1977-03-31,1.7578129768371582
95255,TXN,1977-04-01,1.7786459922790527
95256,TXN,1977-04-04,1.71875
95257,TXN,1977-04-05,1.7291669845581057
95258,TXN,1977-04-06,1.7395830154418943
95259,TXN,1977-04-07,1.75
95260,TXN,1977-04-11,1.7578129768371582
95261,TXN,1977-04-12,1.7682290077209473
95262,TXN,1977-04-13,1.7786459922790527
95263,TXN,1977-04-14,1.8098959922790527
95264,TXN,1977-04-15,1.7890629768371582
95265,TXN,1977-04-18,1.7578129768371582
95266,TXN,1977-04-19,1.7682290077209473
95267,TXN,1977-04-20,1.7682290077209473
95268,TXN,1977-04-21,1.71875
95269,TXN,1977-04-22,1.6692709922790527
95270,TXN,1977-04-25,1.609375
95271,TXN,1977-04-26,1.5885419845581057
95272,TXN,1977-04-27,1.6276040077209473
95273,TXN,1977-04-28,1.6588540077209473
95274,TXN,1977-04-29,1.6692709922790527
95275,TXN,1977-05-02,1.6692709922790527
95276,TXN,1977-05-03,1.6979169845581057
95277,TXN,1977-05-04,1.7291669845581057
95278,TXN,1977-05-05,1.7291669845581057
95279,TXN,1977-05-06,1.71875
95280,TXN,1977-05-09,1.71875
95281,TXN,1977-05-10,1.71875
95282,TXN,1977-05-11,1.7083330154418943
95283,TXN,1977-05-12,1.7083330154418943
95284,TXN,1977-05-13,1.7578129768371582
95285,TXN,1977-05-16,1.7994790077209473
95286,TXN,1977-05-17,1.7786459922790527
95287,TXN,1977-05-18,1.7682290077209473
95288,TXN,1977-05-19,1.7786459922790527
95289,TXN,1977-05-20,1.7786459922790527
95290,TXN,1977-05-23,1.7395830154418943
95291,TXN,1977-05-24,1.7291669845581057
95292,TXN,1977-05-25,1.7291669845581057
95293,TXN,1977-05-26,1.75
95294,TXN,1977-05-27,1.75
95295,TXN,1977-05-31,1.7786459922790527
95296,TXN,1977-06-01,1.7890629768371582
95297,TXN,1977-06-02,1.7682290077209473
95298,TXN,1977-06-03,1.828125
95299,TXN,1977-06-06,1.8177080154418943
95300,TXN,1977-06-07,1.8697919845581052
95301,TXN,1977-06-08,1.8776040077209477
95302,TXN,1977-06-09,1.8697919845581052
95303,TXN,1977-06-10,1.8776040077209477
95304,TXN,1977-06-13,1.8776040077209477
95305,TXN,1977-06-14,1.8880209922790527
95306,TXN,1977-06-15,1.859375
95307,TXN,1977-06-16,1.8385419845581052
95308,TXN,1977-06-17,1.8489580154418943
95309,TXN,1977-06-20,1.859375
95310,TXN,1977-06-21,1.8697919845581052
95311,TXN,1977-06-22,1.8489580154418943
95312,TXN,1977-06-23,1.8697919845581052
95313,TXN,1977-06-24,1.8984379768371584
95314,TXN,1977-06-27,1.8880209922790527
95315,TXN,1977-06-28,1.8697919845581052
95316,TXN,1977-06-29,1.8697919845581052
95317,TXN,1977-06-30,1.8697919845581052
95318,TXN,1977-07-01,1.859375
95319,TXN,1977-07-05,1.8697919845581052
95320,TXN,1977-07-06,1.8697919845581052
95321,TXN,1977-07-07,1.8697919845581052
95322,TXN,1977-07-08,1.8697919845581052
95323,TXN,1977-07-11,1.859375
95324,TXN,1977-07-12,1.859375
95325,TXN,1977-07-13,1.8697919845581052
95326,TXN,1977-07-15,1.8776040077209477
95327,TXN,1977-07-18,1.9192709922790527
95328,TXN,1977-07-19,1.9479169845581052
95329,TXN,1977-07-20,1.9583330154418943
95330,TXN,1977-07-21,1.9401040077209477
95331,TXN,1977-07-22,1.9583330154418943
95332,TXN,1977-07-25,1.9401040077209477
95333,TXN,1977-07-26,1.9192709922790527
95334,TXN,1977-07-27,1.8776040077209477
95335,TXN,1977-07-28,1.8880209922790527
95336,TXN,1977-07-29,1.8697919845581052
95337,TXN,1977-08-01,1.8776040077209477
95338,TXN,1977-08-02,1.859375
95339,TXN,1977-08-03,1.8489580154418943
95340,TXN,1977-08-04,1.8776040077209477
95341,TXN,1977-08-05,1.8776040077209477
95342,TXN,1977-08-08,1.8385419845581052
95343,TXN,1977-08-09,1.8385419845581052
95344,TXN,1977-08-10,1.8776040077209477
95345,TXN,1977-08-11,1.8776040077209477
95346,TXN,1977-08-12,1.8984379768371584
95347,TXN,1977-08-15,1.9296879768371584
95348,TXN,1977-08-16,1.9192709922790527
95349,TXN,1977-08-17,1.9296879768371584
95350,TXN,1977-08-18,1.9192709922790527
95351,TXN,1977-08-19,1.9296879768371584
95352,TXN,1977-08-22,1.9296879768371584
95353,TXN,1977-08-23,1.828125
95354,TXN,1977-08-24,1.7682290077209473
95355,TXN,1977-08-25,1.7786459922790527
95356,TXN,1977-08-26,1.7682290077209473
95357,TXN,1977-08-29,1.7890629768371582
95358,TXN,1977-08-30,1.7890629768371582
95359,TXN,1977-08-31,1.8385419845581052
95360,TXN,1977-09-01,1.8177080154418943
95361,TXN,1977-09-02,1.7578129768371582
95362,TXN,1977-09-06,1.7578129768371582
95363,TXN,1977-09-07,1.7291669845581057
95364,TXN,1977-09-08,1.71875
95365,TXN,1977-09-09,1.7083330154418943
95366,TXN,1977-09-12,1.71875
95367,TXN,1977-09-13,1.7395830154418943
95368,TXN,1977-09-14,1.7291669845581057
95369,TXN,1977-09-15,1.7291669845581057
95370,TXN,1977-09-16,1.7291669845581057
95371,TXN,1977-09-19,1.7083330154418943
95372,TXN,1977-09-20,1.71875
95373,TXN,1977-09-21,1.6901040077209473
95374,TXN,1977-09-22,1.6979169845581057
95375,TXN,1977-09-23,1.6979169845581057
95376,TXN,1977-09-26,1.6979169845581057
95377,TXN,1977-09-27,1.6979169845581057
95378,TXN,1977-09-28,1.7083330154418943
95379,TXN,1977-09-29,1.7395830154418943
95380,TXN,1977-09-30,1.71875
95381,TXN,1977-10-03,1.7083330154418943
95382,TXN,1977-10-04,1.6979169845581057
95383,TXN,1977-10-05,1.6979169845581057
95384,TXN,1977-10-06,1.6979169845581057
95385,TXN,1977-10-07,1.6979169845581057
95386,TXN,1977-10-10,1.6979169845581057
95387,TXN,1977-10-11,1.6588540077209473
95388,TXN,1977-10-12,1.6380209922790527
95389,TXN,1977-10-13,1.6484379768371582
95390,TXN,1977-10-14,1.6276040077209473
95391,TXN,1977-10-17,1.609375
95392,TXN,1977-10-18,1.609375
95393,TXN,1977-10-19,1.5677080154418943
95394,TXN,1977-10-20,1.5989580154418943
95395,TXN,1977-10-21,1.5885419845581057
95396,TXN,1977-10-24,1.5677080154418943
95397,TXN,1977-10-25,1.578125
95398,TXN,1977-10-26,1.5885419845581057
95399,TXN,1977-10-27,1.609375
95400,TXN,1977-10-28,1.609375
95401,TXN,1977-10-31,1.5677080154418943
95402,TXN,1977-11-01,1.5677080154418943
95403,TXN,1977-11-02,1.5677080154418943
95404,TXN,1977-11-03,1.5989580154418943
95405,TXN,1977-11-04,1.6197919845581057
95406,TXN,1977-11-07,1.6197919845581057
95407,TXN,1977-11-08,1.6276040077209473
95408,TXN,1977-11-09,1.6380209922790527
95409,TXN,1977-11-10,1.6588540077209473
95410,TXN,1977-11-11,1.6692709922790527
95411,TXN,1977-11-14,1.6692709922790527
95412,TXN,1977-11-15,1.6901040077209473
95413,TXN,1977-11-16,1.6588540077209473
95414,TXN,1977-11-17,1.6692709922790527
95415,TXN,1977-11-18,1.6588540077209473
95416,TXN,1977-11-21,1.6380209922790527
95417,TXN,1977-11-22,1.609375
95418,TXN,1977-11-23,1.5989580154418943
95419,TXN,1977-11-25,1.5677080154418943
95420,TXN,1977-11-28,1.5286459922790527
95421,TXN,1977-11-29,1.4583330154418943
95422,TXN,1977-11-30,1.4895830154418943
95423,TXN,1977-12-01,1.4895830154418943
95424,TXN,1977-12-02,1.5
95425,TXN,1977-12-05,1.4895830154418943
95426,TXN,1977-12-06,1.4296879768371582
95427,TXN,1977-12-07,1.4401040077209473
95428,TXN,1977-12-08,1.4479169845581057
95429,TXN,1977-12-09,1.46875
95430,TXN,1977-12-12,1.4791669845581057
95431,TXN,1977-12-13,1.4791669845581057
95432,TXN,1977-12-14,1.5078129768371582
95433,TXN,1977-12-15,1.5078129768371582
95434,TXN,1977-12-16,1.5078129768371582
95435,TXN,1977-12-19,1.4895830154418943
95436,TXN,1977-12-20,1.5
95437,TXN,1977-12-21,1.5182290077209473
95438,TXN,1977-12-22,1.5494790077209473
95439,TXN,1977-12-23,1.5677080154418943
95440,TXN,1977-12-27,1.5598959922790527
95441,TXN,1977-12-28,1.5677080154418943
95442,TXN,1977-12-29,1.5677080154418943
95443,TXN,1977-12-30,1.5286459922790527
95444,TXN,1978-01-03,1.46875
95445,TXN,1978-01-04,1.4791669845581057
95446,TXN,1978-01-05,1.46875
95447,TXN,1978-01-06,1.4583330154418943
95448,TXN,1978-01-09,1.4583330154418943
95449,TXN,1978-01-10,1.46875
95450,TXN,1978-01-11,1.46875
95451,TXN,1978-01-12,1.46875
95452,TXN,1978-01-13,1.4583330154418943
95453,TXN,1978-01-16,1.46875
95454,TXN,1978-01-17,1.5
95455,TXN,1978-01-18,1.5078129768371582
95456,TXN,1978-01-19,1.4895830154418943
95457,TXN,1978-01-20,1.46875
95458,TXN,1978-01-23,1.46875
95459,TXN,1978-01-24,1.4791669845581057
95460,TXN,1978-01-25,1.5
95461,TXN,1978-01-26,1.4895830154418943
95462,TXN,1978-01-27,1.5182290077209473
95463,TXN,1978-01-30,1.5390629768371582
95464,TXN,1978-01-31,1.5286459922790527
95465,TXN,1978-02-01,1.5390629768371582
95466,TXN,1978-02-02,1.5494790077209473
95467,TXN,1978-02-03,1.4479169845581057
95468,TXN,1978-02-06,1.4479169845581057
95469,TXN,1978-02-07,1.46875
95470,TXN,1978-02-08,1.4583330154418943
95471,TXN,1978-02-09,1.4088540077209473
95472,TXN,1978-02-10,1.4088540077209473
95473,TXN,1978-02-13,1.3984379768371582
95474,TXN,1978-02-14,1.3776040077209473
95475,TXN,1978-02-15,1.3697919845581057
95476,TXN,1978-02-16,1.3880209922790527
95477,TXN,1978-02-17,1.3880209922790527
95478,TXN,1978-02-21,1.3489580154418943
95479,TXN,1978-02-22,1.3385419845581057
95480,TXN,1978-02-23,1.3385419845581057
95481,TXN,1978-02-24,1.328125
95482,TXN,1978-02-27,1.328125
95483,TXN,1978-02-28,1.2786459922790527
95484,TXN,1978-03-01,1.2994790077209473
95485,TXN,1978-03-02,1.328125
95486,TXN,1978-03-03,1.328125
95487,TXN,1978-03-06,1.2994790077209473
95488,TXN,1978-03-07,1.328125
95489,TXN,1978-03-08,1.3489580154418943
95490,TXN,1978-03-09,1.3385419845581057
95491,TXN,1978-03-10,1.3697919845581057
95492,TXN,1978-03-13,1.3697919845581057
95493,TXN,1978-03-14,1.359375
95494,TXN,1978-03-15,1.328125
95495,TXN,1978-03-16,1.328125
95496,TXN,1978-03-17,1.3489580154418943
95497,TXN,1978-03-20,1.359375
95498,TXN,1978-03-21,1.3489580154418943
95499,TXN,1978-03-22,1.328125
95500,TXN,1978-03-23,1.3098959922790527
95501,TXN,1978-03-27,1.2994790077209473
95502,TXN,1978-03-28,1.3177080154418943
95503,TXN,1978-03-29,1.3489580154418943
95504,TXN,1978-03-30,1.359375
95505,TXN,1978-03-31,1.328125
95506,TXN,1978-04-03,1.3177080154418943
95507,TXN,1978-04-04,1.328125
95508,TXN,1978-04-05,1.3489580154418943
95509,TXN,1978-04-06,1.3697919845581057
95510,TXN,1978-04-07,1.3984379768371582
95511,TXN,1978-04-10,1.3984379768371582
95512,TXN,1978-04-11,1.3880209922790527
95513,TXN,1978-04-12,1.3880209922790527
95514,TXN,1978-04-13,1.3984379768371582
95515,TXN,1978-04-14,1.46875
95516,TXN,1978-04-17,1.5390629768371582
95517,TXN,1978-04-18,1.5078129768371582
95518,TXN,1978-04-19,1.5182290077209473
95519,TXN,1978-04-20,1.5390629768371582
95520,TXN,1978-04-21,1.5182290077209473
95521,TXN,1978-04-24,1.5598959922790527
95522,TXN,1978-04-25,1.5885419845581057
95523,TXN,1978-04-26,1.609375
95524,TXN,1978-04-27,1.5885419845581057
95525,TXN,1978-04-28,1.6197919845581057
95526,TXN,1978-05-01,1.6484379768371582
95527,TXN,1978-05-02,1.609375
95528,TXN,1978-05-03,1.5885419845581057
95529,TXN,1978-05-04,1.5677080154418943
95530,TXN,1978-05-05,1.5598959922790527
95531,TXN,1978-05-08,1.5598959922790527
95532,TXN,1978-05-09,1.5390629768371582
95533,TXN,1978-05-10,1.5390629768371582
95534,TXN,1978-05-11,1.5677080154418943
95535,TXN,1978-05-12,1.6197919845581057
95536,TXN,1978-05-15,1.6380209922790527
95537,TXN,1978-05-16,1.6692709922790527
95538,TXN,1978-05-17,1.6796879768371582
95539,TXN,1978-05-18,1.6588540077209473
95540,TXN,1978-05-19,1.6692709922790527
95541,TXN,1978-05-22,1.6979169845581057
95542,TXN,1978-05-23,1.6692709922790527
95543,TXN,1978-05-24,1.6588540077209473
95544,TXN,1978-05-25,1.5885419845581057
95545,TXN,1978-05-26,1.5989580154418943
95546,TXN,1978-05-30,1.6276040077209473
95547,TXN,1978-05-31,1.6380209922790527
95548,TXN,1978-06-01,1.6380209922790527
95549,TXN,1978-06-02,1.6901040077209473
95550,TXN,1978-06-05,1.7578129768371582
95551,TXN,1978-06-06,1.7291669845581057
95552,TXN,1978-06-07,1.75
95553,TXN,1978-06-08,1.7291669845581057
95554,TXN,1978-06-09,1.7291669845581057
95555,TXN,1978-06-12,1.7291669845581057
95556,TXN,1978-06-13,1.75
95557,TXN,1978-06-14,1.7291669845581057
95558,TXN,1978-06-15,1.6901040077209473
95559,TXN,1978-06-16,1.6276040077209473
95560,TXN,1978-06-19,1.6484379768371582
95561,TXN,1978-06-20,1.6484379768371582
95562,TXN,1978-06-21,1.6484379768371582
95563,TXN,1978-06-22,1.6588540077209473
95564,TXN,1978-06-23,1.6692709922790527
95565,TXN,1978-06-26,1.6380209922790527
95566,TXN,1978-06-27,1.6197919845581057
95567,TXN,1978-06-28,1.6380209922790527
95568,TXN,1978-06-29,1.6484379768371582
95569,TXN,1978-06-30,1.6484379768371582
95570,TXN,1978-07-03,1.6380209922790527
95571,TXN,1978-07-05,1.6197919845581057
95572,TXN,1978-07-06,1.6380209922790527
95573,TXN,1978-07-07,1.6692709922790527
95574,TXN,1978-07-10,1.6692709922790527
95575,TXN,1978-07-11,1.6692709922790527
95576,TXN,1978-07-12,1.6692709922790527
95577,TXN,1978-07-13,1.6692709922790527
95578,TXN,1978-07-14,1.7395830154418943
95579,TXN,1978-07-17,1.7291669845581057
95580,TXN,1978-07-18,1.71875
95581,TXN,1978-07-19,1.7395830154418943
95582,TXN,1978-07-20,1.7395830154418943
95583,TXN,1978-07-21,1.7083330154418943
95584,TXN,1978-07-24,1.71875
95585,TXN,1978-07-25,1.75
95586,TXN,1978-07-26,1.7682290077209473
95587,TXN,1978-07-27,1.7890629768371582
95588,TXN,1978-07-28,1.8098959922790527
95589,TXN,1978-07-31,1.828125
95590,TXN,1978-08-01,1.828125
95591,TXN,1978-08-02,1.8697919845581052
95592,TXN,1978-08-03,1.9088540077209477
95593,TXN,1978-08-04,1.9192709922790527
95594,TXN,1978-08-07,1.9088540077209477
95595,TXN,1978-08-08,1.8697919845581052
95596,TXN,1978-08-09,1.8489580154418943
95597,TXN,1978-08-10,1.828125
95598,TXN,1978-08-11,1.8489580154418943
95599,TXN,1978-08-14,1.8489580154418943
95600,TXN,1978-08-15,1.8489580154418943
95601,TXN,1978-08-16,1.8697919845581052
95602,TXN,1978-08-17,1.8697919845581052
95603,TXN,1978-08-18,1.8385419845581052
95604,TXN,1978-08-21,1.8098959922790527
95605,TXN,1978-08-22,1.828125
95606,TXN,1978-08-23,1.8489580154418943
95607,TXN,1978-08-24,1.859375
95608,TXN,1978-08-25,1.8489580154418943
95609,TXN,1978-08-28,1.8489580154418943
95610,TXN,1978-08-29,1.828125
95611,TXN,1978-08-30,1.8177080154418943
95612,TXN,1978-08-31,1.7786459922790527
95613,TXN,1978-09-01,1.7890629768371582
95614,TXN,1978-09-05,1.8177080154418943
95615,TXN,1978-09-06,1.8385419845581052
95616,TXN,1978-09-07,1.8385419845581052
95617,TXN,1978-09-08,1.8776040077209477
95618,TXN,1978-09-11,1.8880209922790527
95619,TXN,1978-09-12,1.859375
95620,TXN,1978-09-13,1.8489580154418943
95621,TXN,1978-09-14,1.8385419845581052
95622,TXN,1978-09-15,1.828125
95623,TXN,1978-09-18,1.7994790077209473
95624,TXN,1978-09-19,1.7994790077209473
95625,TXN,1978-09-20,1.7890629768371582
95626,TXN,1978-09-21,1.7682290077209473
95627,TXN,1978-09-22,1.7786459922790527
95628,TXN,1978-09-25,1.7994790077209473
95629,TXN,1978-09-26,1.7994790077209473
95630,TXN,1978-09-27,1.7890629768371582
95631,TXN,1978-09-28,1.7994790077209473
95632,TXN,1978-09-29,1.828125
95633,TXN,1978-10-02,1.8489580154418943
95634,TXN,1978-10-03,1.8385419845581052
95635,TXN,1978-10-04,1.859375
95636,TXN,1978-10-05,1.8697919845581052
95637,TXN,1978-10-06,1.8697919845581052
95638,TXN,1978-10-09,1.8697919845581052
95639,TXN,1978-10-10,1.8385419845581052
95640,TXN,1978-10-11,1.8697919845581052
95641,TXN,1978-10-12,1.859375
95642,TXN,1978-10-13,1.8489580154418943
95643,TXN,1978-10-16,1.7890629768371582
95644,TXN,1978-10-17,1.75
95645,TXN,1978-10-18,1.7578129768371582
95646,TXN,1978-10-19,1.7083330154418943
95647,TXN,1978-10-20,1.6901040077209473
95648,TXN,1978-10-23,1.71875
95649,TXN,1978-10-24,1.7083330154418943
95650,TXN,1978-10-25,1.6901040077209473
95651,TXN,1978-10-26,1.6276040077209473
95652,TXN,1978-10-27,1.609375
95653,TXN,1978-10-30,1.6484379768371582
95654,TXN,1978-10-31,1.6484379768371582
95655,TXN,1978-11-01,1.71875
95656,TXN,1978-11-02,1.7291669845581057
95657,TXN,1978-11-03,1.7291669845581057
95658,TXN,1978-11-06,1.71875
95659,TXN,1978-11-07,1.6901040077209473
95660,TXN,1978-11-08,1.6796879768371582
95661,TXN,1978-11-09,1.6484379768371582
95662,TXN,1978-11-10,1.6276040077209473
95663,TXN,1978-11-13,1.6197919845581057
95664,TXN,1978-11-14,1.609375
95665,TXN,1978-11-15,1.6276040077209473
95666,TXN,1978-11-16,1.6276040077209473
95667,TXN,1978-11-17,1.6484379768371582
95668,TXN,1978-11-20,1.6901040077209473
95669,TXN,1978-11-21,1.6588540077209473
95670,TXN,1978-11-22,1.6796879768371582
95671,TXN,1978-11-24,1.6901040077209473
95672,TXN,1978-11-27,1.6979169845581057
95673,TXN,1978-11-28,1.6588540077209473
95674,TXN,1978-11-29,1.6484379768371582
95675,TXN,1978-11-30,1.6588540077209473
95676,TXN,1978-12-01,1.7083330154418943
95677,TXN,1978-12-04,1.7083330154418943
95678,TXN,1978-12-05,1.7291669845581057
95679,TXN,1978-12-06,1.7083330154418943
95680,TXN,1978-12-07,1.6979169845581057
95681,TXN,1978-12-08,1.6901040077209473
95682,TXN,1978-12-11,1.6979169845581057
95683,TXN,1978-12-12,1.6796879768371582
95684,TXN,1978-12-13,1.6692709922790527
95685,TXN,1978-12-14,1.6380209922790527
95686,TXN,1978-12-15,1.6197919845581057
95687,TXN,1978-12-18,1.578125
95688,TXN,1978-12-19,1.5885419845581057
95689,TXN,1978-12-20,1.609375
95690,TXN,1978-12-21,1.6276040077209473
95691,TXN,1978-12-22,1.6901040077209473
95692,TXN,1978-12-26,1.7395830154418943
95693,TXN,1978-12-27,1.7083330154418943
95694,TXN,1978-12-28,1.6796879768371582
95695,TXN,1978-12-29,1.6692709922790527
95696,TXN,1979-01-02,1.6692709922790527
95697,TXN,1979-01-03,1.71875
95698,TXN,1979-01-04,1.7578129768371582
95699,TXN,1979-01-05,1.7682290077209473
95700,TXN,1979-01-08,1.7578129768371582
95701,TXN,1979-01-09,1.7395830154418943
95702,TXN,1979-01-10,1.7395830154418943
95703,TXN,1979-01-11,1.7682290077209473
95704,TXN,1979-01-12,1.7994790077209473
95705,TXN,1979-01-15,1.8098959922790527
95706,TXN,1979-01-16,1.8098959922790527
95707,TXN,1979-01-17,1.8098959922790527
95708,TXN,1979-01-18,1.8776040077209477
95709,TXN,1979-01-19,1.828125
95710,TXN,1979-01-22,1.8489580154418943
95711,TXN,1979-01-23,1.8697919845581052
95712,TXN,1979-01-24,1.8385419845581052
95713,TXN,1979-01-25,1.828125
95714,TXN,1979-01-26,1.8177080154418943
95715,TXN,1979-01-29,1.7890629768371582
95716,TXN,1979-01-30,1.7890629768371582
95717,TXN,1979-01-31,1.7395830154418943
95718,TXN,1979-02-01,1.7578129768371582
95719,TXN,1979-02-02,1.7291669845581057
95720,TXN,1979-02-05,1.7083330154418943
95721,TXN,1979-02-06,1.6796879768371582
95722,TXN,1979-02-07,1.6588540077209473
95723,TXN,1979-02-08,1.6692709922790527
95724,TXN,1979-02-09,1.6692709922790527
95725,TXN,1979-02-12,1.7083330154418943
95726,TXN,1979-02-13,1.7291669845581057
95727,TXN,1979-02-14,1.6979169845581057
95728,TXN,1979-02-15,1.6979169845581057
95729,TXN,1979-02-16,1.6796879768371582
95730,TXN,1979-02-20,1.6796879768371582
95731,TXN,1979-02-21,1.6588540077209473
95732,TXN,1979-02-22,1.6692709922790527
95733,TXN,1979-02-23,1.6692709922790527
95734,TXN,1979-02-26,1.6588540077209473
95735,TXN,1979-02-27,1.6484379768371582
95736,TXN,1979-02-28,1.6380209922790527
95737,TXN,1979-03-01,1.6484379768371582
95738,TXN,1979-03-02,1.6276040077209473
95739,TXN,1979-03-05,1.6692709922790527
95740,TXN,1979-03-06,1.6692709922790527
95741,TXN,1979-03-07,1.6692709922790527
95742,TXN,1979-03-08,1.6796879768371582
95743,TXN,1979-03-09,1.6901040077209473
95744,TXN,1979-03-12,1.6692709922790527
95745,TXN,1979-03-13,1.6901040077209473
95746,TXN,1979-03-14,1.6796879768371582
95747,TXN,1979-03-15,1.6588540077209473
95748,TXN,1979-03-16,1.6692709922790527
95749,TXN,1979-03-19,1.6901040077209473
95750,TXN,1979-03-20,1.6979169845581057
95751,TXN,1979-03-21,1.7395830154418943
95752,TXN,1979-03-22,1.7395830154418943
95753,TXN,1979-03-23,1.7083330154418943
95754,TXN,1979-03-26,1.6979169845581057
95755,TXN,1979-03-27,1.75
95756,TXN,1979-03-28,1.7786459922790527
95757,TXN,1979-03-29,1.8177080154418943
95758,TXN,1979-03-30,1.7890629768371582
95759,TXN,1979-04-02,1.7682290077209473
95760,TXN,1979-04-03,1.8098959922790527
95761,TXN,1979-04-04,1.828125
95762,TXN,1979-04-05,1.828125
95763,TXN,1979-04-06,1.8177080154418943
95764,TXN,1979-04-09,1.8098959922790527
95765,TXN,1979-04-10,1.8098959922790527
95766,TXN,1979-04-11,1.7682290077209473
95767,TXN,1979-04-12,1.75
95768,TXN,1979-04-16,1.7291669845581057
95769,TXN,1979-04-17,1.71875
95770,TXN,1979-04-18,1.71875
95771,TXN,1979-04-19,1.71875
95772,TXN,1979-04-20,1.6979169845581057
95773,TXN,1979-04-23,1.71875
95774,TXN,1979-04-24,1.7291669845581057
95775,TXN,1979-04-25,1.7395830154418943
95776,TXN,1979-04-26,1.7291669845581057
95777,TXN,1979-04-27,1.7395830154418943
95778,TXN,1979-04-30,1.7395830154418943
95779,TXN,1979-05-01,1.71875
95780,TXN,1979-05-02,1.7291669845581057
95781,TXN,1979-05-03,1.7578129768371582
95782,TXN,1979-05-04,1.7395830154418943
95783,TXN,1979-05-07,1.6979169845581057
95784,TXN,1979-05-08,1.6979169845581057
95785,TXN,1979-05-09,1.6979169845581057
95786,TXN,1979-05-10,1.6588540077209473
95787,TXN,1979-05-11,1.6692709922790527
95788,TXN,1979-05-14,1.6380209922790527
95789,TXN,1979-05-15,1.6380209922790527
95790,TXN,1979-05-16,1.6484379768371582
95791,TXN,1979-05-17,1.6484379768371582
95792,TXN,1979-05-18,1.6484379768371582
95793,TXN,1979-05-21,1.7291669845581057
95794,TXN,1979-05-22,1.7682290077209473
95795,TXN,1979-05-23,1.7578129768371582
95796,TXN,1979-05-24,1.7786459922790527
95797,TXN,1979-05-25,1.8177080154418943
95798,TXN,1979-05-29,1.8177080154418943
95799,TXN,1979-05-30,1.7786459922790527
95800,TXN,1979-05-31,1.7682290077209473
95801,TXN,1979-06-01,1.7890629768371582
95802,TXN,1979-06-04,1.7786459922790527
95803,TXN,1979-06-05,1.7994790077209473
95804,TXN,1979-06-06,1.7994790077209473
95805,TXN,1979-06-07,1.8098959922790527
95806,TXN,1979-06-08,1.8177080154418943
95807,TXN,1979-06-11,1.8489580154418943
95808,TXN,1979-06-12,1.8984379768371584
95809,TXN,1979-06-13,1.8697919845581052
95810,TXN,1979-06-14,1.859375
95811,TXN,1979-06-15,1.8776040077209477
95812,TXN,1979-06-18,1.8697919845581052
95813,TXN,1979-06-19,1.8697919845581052
95814,TXN,1979-06-20,1.8697919845581052
95815,TXN,1979-06-21,1.9088540077209477
95816,TXN,1979-06-22,1.9401040077209477
95817,TXN,1979-06-25,1.9192709922790527
95818,TXN,1979-06-26,1.9192709922790527
95819,TXN,1979-06-27,1.9192709922790527
95820,TXN,1979-06-28,1.8984379768371584
95821,TXN,1979-06-29,1.8776040077209477
95822,TXN,1979-07-02,1.859375
95823,TXN,1979-07-03,1.859375
95824,TXN,1979-07-05,1.8697919845581052
95825,TXN,1979-07-06,1.8880209922790527
95826,TXN,1979-07-09,1.8697919845581052
95827,TXN,1979-07-10,1.8385419845581052
95828,TXN,1979-07-11,1.828125
95829,TXN,1979-07-12,1.7890629768371582
95830,TXN,1979-07-13,1.7682290077209473
95831,TXN,1979-07-16,1.7786459922790527
95832,TXN,1979-07-17,1.71875
95833,TXN,1979-07-18,1.7395830154418943
95834,TXN,1979-07-19,1.7395830154418943
95835,TXN,1979-07-20,1.75
95836,TXN,1979-07-23,1.7682290077209473
95837,TXN,1979-07-24,1.7578129768371582
95838,TXN,1979-07-25,1.7682290077209473
95839,TXN,1979-07-26,1.7890629768371582
95840,TXN,1979-07-27,1.7786459922790527
95841,TXN,1979-07-30,1.7786459922790527
95842,TXN,1979-07-31,1.7994790077209473
95843,TXN,1979-08-01,1.859375
95844,TXN,1979-08-02,1.8489580154418943
95845,TXN,1979-08-03,1.8489580154418943
95846,TXN,1979-08-06,1.859375
95847,TXN,1979-08-07,1.8697919845581052
95848,TXN,1979-08-08,1.8880209922790527
95849,TXN,1979-08-09,1.8776040077209477
95850,TXN,1979-08-10,1.9296879768371584
95851,TXN,1979-08-13,1.96875
95852,TXN,1979-08-14,1.9583330154418943
95853,TXN,1979-08-15,2.007812976837158
95854,TXN,1979-08-16,2.007812976837158
95855,TXN,1979-08-17,2.007812976837158
95856,TXN,1979-08-20,2.0677080154418945
95857,TXN,1979-08-21,2.0598959922790527
95858,TXN,1979-08-22,2.0494790077209477
95859,TXN,1979-08-23,2.0
95860,TXN,1979-08-24,1.9895830154418943
95861,TXN,1979-08-27,2.007812976837158
95862,TXN,1979-08-28,2.007812976837158
95863,TXN,1979-08-29,1.9895830154418943
95864,TXN,1979-08-30,2.0
95865,TXN,1979-08-31,2.007812976837158
95866,TXN,1979-09-04,1.9479169845581052
95867,TXN,1979-09-05,1.9583330154418943
95868,TXN,1979-09-06,1.96875
95869,TXN,1979-09-07,1.9791669845581052
95870,TXN,1979-09-10,1.9895830154418943
95871,TXN,1979-09-11,1.96875
95872,TXN,1979-09-12,2.0
95873,TXN,1979-09-13,2.007812976837158
95874,TXN,1979-09-14,2.0182290077209477
95875,TXN,1979-09-17,2.0
95876,TXN,1979-09-18,1.9791669845581052
95877,TXN,1979-09-19,2.0
95878,TXN,1979-09-20,2.0598959922790527
95879,TXN,1979-09-21,2.0494790077209477
95880,TXN,1979-09-24,2.0182290077209477
95881,TXN,1979-09-25,2.0494790077209477
95882,TXN,1979-09-26,2.039062976837158
95883,TXN,1979-09-27,2.0182290077209477
95884,TXN,1979-09-28,2.007812976837158
95885,TXN,1979-10-01,2.0
95886,TXN,1979-10-02,2.0494790077209477
95887,TXN,1979-10-03,2.0286459922790527
95888,TXN,1979-10-04,2.0494790077209477
95889,TXN,1979-10-05,2.078125
95890,TXN,1979-10-08,2.039062976837158
95891,TXN,1979-10-09,1.9401040077209477
95892,TXN,1979-10-10,1.9895830154418943
95893,TXN,1979-10-11,1.9895830154418943
95894,TXN,1979-10-12,1.9583330154418943
95895,TXN,1979-10-15,1.9401040077209477
95896,TXN,1979-10-16,1.9088540077209477
95897,TXN,1979-10-17,1.8984379768371584
95898,TXN,1979-10-18,1.8776040077209477
95899,TXN,1979-10-19,1.828125
95900,TXN,1979-10-22,1.8697919845581052
95901,TXN,1979-10-23,1.859375
95902,TXN,1979-10-24,1.8697919845581052
95903,TXN,1979-10-25,1.8489580154418943
95904,TXN,1979-10-26,1.8776040077209477
95905,TXN,1979-10-29,1.8984379768371584
95906,TXN,1979-10-30,1.96875
95907,TXN,1979-10-31,1.9479169845581052
95908,TXN,1979-11-01,1.9192709922790527
95909,TXN,1979-11-02,1.9088540077209477
95910,TXN,1979-11-05,1.8776040077209477
95911,TXN,1979-11-06,1.8697919845581052
95912,TXN,1979-11-07,1.828125
95913,TXN,1979-11-08,1.828125
95914,TXN,1979-11-09,1.8385419845581052
95915,TXN,1979-11-12,1.8880209922790527
95916,TXN,1979-11-13,1.859375
95917,TXN,1979-11-14,1.8880209922790527
95918,TXN,1979-11-15,1.8984379768371584
95919,TXN,1979-11-16,1.8984379768371584
95920,TXN,1979-11-19,1.8880209922790527
95921,TXN,1979-11-20,1.859375
95922,TXN,1979-11-21,1.859375
95923,TXN,1979-11-23,1.9088540077209477
95924,TXN,1979-11-26,1.9401040077209477
95925,TXN,1979-11-27,1.9088540077209477
95926,TXN,1979-11-28,1.9088540077209477
95927,TXN,1979-11-29,1.8489580154418943
95928,TXN,1979-11-30,1.8697919845581052
95929,TXN,1979-12-03,1.8697919845581052
95930,TXN,1979-12-04,1.8880209922790527
95931,TXN,1979-12-05,1.859375
95932,TXN,1979-12-06,1.859375
95933,TXN,1979-12-07,1.8697919845581052
95934,TXN,1979-12-10,1.8984379768371584
95935,TXN,1979-12-11,1.8984379768371584
95936,TXN,1979-12-12,1.8776040077209477
95937,TXN,1979-12-13,1.8984379768371584
95938,TXN,1979-12-14,1.9192709922790527
95939,TXN,1979-12-17,1.8984379768371584
95940,TXN,1979-12-18,1.8489580154418943
95941,TXN,1979-12-19,1.8489580154418943
95942,TXN,1979-12-20,1.8697919845581052
95943,TXN,1979-12-21,1.8385419845581052
95944,TXN,1979-12-24,1.8489580154418943
95945,TXN,1979-12-26,1.7994790077209473
95946,TXN,1979-12-27,1.8177080154418943
95947,TXN,1979-12-28,1.8177080154418943
95948,TXN,1979-12-31,1.828125
95949,TXN,1980-01-02,1.75
95950,TXN,1980-01-03,1.7578129768371582
95951,TXN,1980-01-04,1.7682290077209473
95952,TXN,1980-01-07,1.7890629768371582
95953,TXN,1980-01-08,1.9895830154418943
95954,TXN,1980-01-09,1.9583330154418943
95955,TXN,1980-01-10,1.9479169845581052
95956,TXN,1980-01-11,1.9479169845581052
95957,TXN,1980-01-14,1.9401040077209477
95958,TXN,1980-01-15,1.9583330154418943
95959,TXN,1980-01-16,2.0286459922790527
95960,TXN,1980-01-17,2.039062976837158
95961,TXN,1980-01-18,2.0182290077209477
95962,TXN,1980-01-21,2.007812976837158
95963,TXN,1980-01-22,1.9895830154418943
95964,TXN,1980-01-23,2.0
95965,TXN,1980-01-24,2.0182290077209477
95966,TXN,1980-01-25,2.0494790077209477
95967,TXN,1980-01-28,2.148437976837158
95968,TXN,1980-01-29,2.1380209922790527
95969,TXN,1980-01-30,2.229166984558105
95970,TXN,1980-01-31,2.119791984558105
95971,TXN,1980-02-01,2.1692709922790527
95972,TXN,1980-02-04,2.119791984558105
95973,TXN,1980-02-05,2.148437976837158
95974,TXN,1980-02-06,2.1380209922790527
95975,TXN,1980-02-07,2.1380209922790527
95976,TXN,1980-02-08,2.1380209922790527
95977,TXN,1980-02-11,2.109375
95978,TXN,1980-02-12,2.21875
95979,TXN,1980-02-13,2.229166984558105
95980,TXN,1980-02-14,2.148437976837158
95981,TXN,1980-02-15,2.1276040077209477
95982,TXN,1980-02-19,2.109375
95983,TXN,1980-02-20,2.119791984558105
95984,TXN,1980-02-21,2.078125
95985,TXN,1980-02-22,2.0598959922790527
95986,TXN,1980-02-25,2.039062976837158
95987,TXN,1980-02-26,2.088541984558105
95988,TXN,1980-02-27,2.0494790077209477
95989,TXN,1980-02-28,2.0286459922790527
95990,TXN,1980-02-29,2.039062976837158
95991,TXN,1980-03-03,2.007812976837158
95992,TXN,1980-03-04,2.007812976837158
95993,TXN,1980-03-05,1.96875
95994,TXN,1980-03-06,1.9583330154418943
95995,TXN,1980-03-07,1.9401040077209477
95996,TXN,1980-03-10,1.9192709922790527
95997,TXN,1980-03-11,1.9088540077209477
95998,TXN,1980-03-12,1.8984379768371584
95999,TXN,1980-03-13,1.8489580154418943
96000,TXN,1980-03-14,1.8385419845581052
96001,TXN,1980-03-17,1.7890629768371582
96002,TXN,1980-03-18,1.7994790077209473
96003,TXN,1980-03-19,1.7890629768371582
96004,TXN,1980-03-20,1.7890629768371582
96005,TXN,1980-03-21,1.7578129768371582
96006,TXN,1980-03-24,1.6901040077209473
96007,TXN,1980-03-25,1.7291669845581057
96008,TXN,1980-03-26,1.71875
96009,TXN,1980-03-27,1.7291669845581057
96010,TXN,1980-03-28,1.7395830154418943
96011,TXN,1980-03-31,1.71875
96012,TXN,1980-04-01,1.7291669845581057
96013,TXN,1980-04-02,1.7291669845581057
96014,TXN,1980-04-03,1.7395830154418943
96015,TXN,1980-04-07,1.71875
96016,TXN,1980-04-08,1.7395830154418943
96017,TXN,1980-04-09,1.7994790077209473
96018,TXN,1980-04-10,1.7994790077209473
96019,TXN,1980-04-11,1.7994790077209473
96020,TXN,1980-04-14,1.7682290077209473
96021,TXN,1980-04-15,1.6979169845581057
96022,TXN,1980-04-16,1.6588540077209473
96023,TXN,1980-04-17,1.6588540077209473
96024,TXN,1980-04-18,1.6692709922790527
96025,TXN,1980-04-21,1.6692709922790527
96026,TXN,1980-04-22,1.7786459922790527
96027,TXN,1980-04-23,1.7395830154418943
96028,TXN,1980-04-24,1.7578129768371582
96029,TXN,1980-04-25,1.7994790077209473
96030,TXN,1980-04-28,1.8177080154418943
96031,TXN,1980-04-29,1.7994790077209473
96032,TXN,1980-04-30,1.7786459922790527
96033,TXN,1980-05-01,1.7682290077209473
96034,TXN,1980-05-02,1.7578129768371582
96035,TXN,1980-05-05,1.75
96036,TXN,1980-05-06,1.71875
96037,TXN,1980-05-07,1.75
96038,TXN,1980-05-08,1.7291669845581057
96039,TXN,1980-05-09,1.71875
96040,TXN,1980-05-12,1.7083330154418943
96041,TXN,1980-05-13,1.7083330154418943
96042,TXN,1980-05-14,1.71875
96043,TXN,1980-05-15,1.7682290077209473
96044,TXN,1980-05-16,1.7890629768371582
96045,TXN,1980-05-19,1.7994790077209473
96046,TXN,1980-05-20,1.7786459922790527
96047,TXN,1980-05-21,1.7682290077209473
96048,TXN,1980-05-22,1.7890629768371582
96049,TXN,1980-05-23,1.8098959922790527
96050,TXN,1980-05-27,1.8385419845581052
96051,TXN,1980-05-28,1.8697919845581052
96052,TXN,1980-05-29,1.8697919845581052
96053,TXN,1980-05-30,1.9401040077209477
96054,TXN,1980-06-02,1.9296879768371584
96055,TXN,1980-06-03,1.9088540077209477
96056,TXN,1980-06-04,1.9296879768371584
96057,TXN,1980-06-05,1.9479169845581052
96058,TXN,1980-06-06,1.9401040077209477
96059,TXN,1980-06-09,1.9401040077209477
96060,TXN,1980-06-10,1.9401040077209477
96061,TXN,1980-06-11,1.96875
96062,TXN,1980-06-12,1.9583330154418943
96063,TXN,1980-06-13,1.96875
96064,TXN,1980-06-16,1.9791669845581052
96065,TXN,1980-06-17,1.9895830154418943
96066,TXN,1980-06-18,1.9791669845581052
96067,TXN,1980-06-19,1.9479169845581052
96068,TXN,1980-06-20,1.9401040077209477
96069,TXN,1980-06-23,1.9479169845581052
96070,TXN,1980-06-24,1.9479169845581052
96071,TXN,1980-06-25,1.96875
96072,TXN,1980-06-26,1.9401040077209477
96073,TXN,1980-06-27,1.9296879768371584
96074,TXN,1980-06-30,1.9192709922790527
96075,TXN,1980-07-01,1.9479169845581052
96076,TXN,1980-07-02,1.96875
96077,TXN,1980-07-03,2.007812976837158
96078,TXN,1980-07-07,2.007812976837158
96079,TXN,1980-07-08,2.0
96080,TXN,1980-07-09,2.0286459922790527
96081,TXN,1980-07-10,2.0182290077209477
96082,TXN,1980-07-11,2.0598959922790527
96083,TXN,1980-07-14,2.088541984558105
96084,TXN,1980-07-15,2.078125
96085,TXN,1980-07-16,2.0494790077209477
96086,TXN,1980-07-17,2.078125
96087,TXN,1980-07-18,2.078125
96088,TXN,1980-07-21,2.078125
96089,TXN,1980-07-22,2.0598959922790527
96090,TXN,1980-07-23,2.0677080154418945
96091,TXN,1980-07-24,2.078125
96092,TXN,1980-07-25,2.109375
96093,TXN,1980-07-28,2.197916984558105
96094,TXN,1980-07-29,2.257812976837158
96095,TXN,1980-07-30,2.257812976837158
96096,TXN,1980-07-31,2.257812976837158
96097,TXN,1980-08-01,2.229166984558105
96098,TXN,1980-08-04,2.25
96099,TXN,1980-08-05,2.2682290077209477
96100,TXN,1980-08-06,2.2994790077209477
96101,TXN,1980-08-07,2.3880209922790527
96102,TXN,1980-08-08,2.398437976837158
96103,TXN,1980-08-11,2.5182290077209477
96104,TXN,1980-08-12,2.447916984558105
96105,TXN,1980-08-13,2.3880209922790527
96106,TXN,1980-08-14,2.46875
96107,TXN,1980-08-15,2.5182290077209477
96108,TXN,1980-08-18,2.46875
96109,TXN,1980-08-19,2.4401040077209477
96110,TXN,1980-08-20,2.5
96111,TXN,1980-08-21,2.539062976837158
96112,TXN,1980-08-22,2.619791984558105
96113,TXN,1980-08-25,2.619791984558105
96114,TXN,1980-08-26,2.648437976837158
96115,TXN,1980-08-27,2.609375
96116,TXN,1980-08-28,2.5677080154418945
96117,TXN,1980-08-29,2.5182290077209477
96118,TXN,1980-09-02,2.4895830154418945
96119,TXN,1980-09-03,2.5989580154418945
96120,TXN,1980-09-04,2.648437976837158
96121,TXN,1980-09-05,2.71875
96122,TXN,1980-09-08,2.648437976837158
96123,TXN,1980-09-09,2.6588540077209477
96124,TXN,1980-09-10,2.6276040077209477
96125,TXN,1980-09-11,2.6692709922790527
96126,TXN,1980-09-12,2.619791984558105
96127,TXN,1980-09-15,2.679687976837158
96128,TXN,1980-09-16,2.71875
96129,TXN,1980-09-17,2.8177080154418945
96130,TXN,1980-09-18,2.7994790077209477
96131,TXN,1980-09-19,2.898437976837158
96132,TXN,1980-09-22,3.0
96133,TXN,1980-09-23,2.9088540077209477
96134,TXN,1980-09-24,2.8880209922790527
96135,TXN,1980-09-25,2.7994790077209477
96136,TXN,1980-09-26,2.679687976837158
96137,TXN,1980-09-29,2.6380209922790527
96138,TXN,1980-09-30,2.729166984558105
96139,TXN,1980-10-01,2.7395830154418945
96140,TXN,1980-10-02,2.75
96141,TXN,1980-10-03,2.8098959922790527
96142,TXN,1980-10-06,2.9088540077209477
96143,TXN,1980-10-07,2.869791984558105
96144,TXN,1980-10-08,2.9583330154418945
96145,TXN,1980-10-09,2.898437976837158
96146,TXN,1980-10-10,2.7994790077209477
96147,TXN,1980-10-13,2.8776040077209477
96148,TXN,1980-10-14,2.869791984558105
96149,TXN,1980-10-15,2.8776040077209477
96150,TXN,1980-10-16,2.859375
96151,TXN,1980-10-17,2.859375
96152,TXN,1980-10-20,2.898437976837158
96153,TXN,1980-10-21,2.8489580154418945
96154,TXN,1980-10-22,2.828125
96155,TXN,1980-10-23,2.789062976837158
96156,TXN,1980-10-24,2.7682290077209477
96157,TXN,1980-10-27,2.697916984558105
96158,TXN,1980-10-28,2.697916984558105
96159,TXN,1980-10-29,2.6588540077209477
96160,TXN,1980-10-30,2.5494790077209477
96161,TXN,1980-10-31,2.5989580154418945
96162,TXN,1980-11-03,2.6692709922790527
96163,TXN,1980-11-05,2.8177080154418945
96164,TXN,1980-11-06,2.75
96165,TXN,1980-11-07,2.71875
96166,TXN,1980-11-10,2.697916984558105
96167,TXN,1980-11-11,2.729166984558105
96168,TXN,1980-11-12,2.7994790077209477
96169,TXN,1980-11-13,2.8489580154418945
96170,TXN,1980-11-14,2.9192709922790527
96171,TXN,1980-11-17,2.96875
96172,TXN,1980-11-18,3.0
96173,TXN,1980-11-19,2.9583330154418945
96174,TXN,1980-11-20,2.9895830154418945
96175,TXN,1980-11-21,2.947916984558105
96176,TXN,1980-11-24,2.9401040077209477
96177,TXN,1980-11-25,3.039062976837158
96178,TXN,1980-11-26,3.0989580154418945
96179,TXN,1980-11-28,3.119791984558105
96180,TXN,1980-12-01,2.9583330154418945
96181,TXN,1980-12-02,2.8880209922790527
96182,TXN,1980-12-03,2.9088540077209477
96183,TXN,1980-12-04,2.8177080154418945
96184,TXN,1980-12-05,2.75
96185,TXN,1980-12-08,2.6901040077209477
96186,TXN,1980-12-09,2.6901040077209477
96187,TXN,1980-12-10,2.6692709922790527
96188,TXN,1980-12-11,2.5494790077209477
96189,TXN,1980-12-12,2.609375
96190,TXN,1980-12-15,2.619791984558105
96191,TXN,1980-12-16,2.5989580154418945
96192,TXN,1980-12-17,2.588541984558105
96193,TXN,1980-12-18,2.507812976837158
96194,TXN,1980-12-19,2.3880209922790527
96195,TXN,1980-12-22,2.4192709922790527
96196,TXN,1980-12-23,2.4401040077209477
96197,TXN,1980-12-24,2.5182290077209477
96198,TXN,1980-12-26,2.5598959922790527
96199,TXN,1980-12-29,2.5677080154418945
96200,TXN,1980-12-30,2.539062976837158
96201,TXN,1980-12-31,2.5182290077209477
96202,TXN,1981-01-02,2.5494790077209477
96203,TXN,1981-01-05,2.588541984558105
96204,TXN,1981-01-06,2.5989580154418945
96205,TXN,1981-01-07,2.539062976837158
96206,TXN,1981-01-08,2.447916984558105
96207,TXN,1981-01-09,2.429687976837158
96208,TXN,1981-01-12,2.4401040077209477
96209,TXN,1981-01-13,2.429687976837158
96210,TXN,1981-01-14,2.429687976837158
96211,TXN,1981-01-15,2.4401040077209477
96212,TXN,1981-01-16,2.447916984558105
96213,TXN,1981-01-19,2.4192709922790527
96214,TXN,1981-01-20,2.4088540077209477
96215,TXN,1981-01-21,2.369791984558105
96216,TXN,1981-01-22,2.3489580154418945
96217,TXN,1981-01-23,2.328125
96218,TXN,1981-01-26,2.328125
96219,TXN,1981-01-27,2.3489580154418945
96220,TXN,1981-01-28,2.3489580154418945
96221,TXN,1981-01-29,2.3489580154418945
96222,TXN,1981-01-30,2.2994790077209477
96223,TXN,1981-02-02,2.25
96224,TXN,1981-02-03,2.3177080154418945
96225,TXN,1981-02-04,2.328125
96226,TXN,1981-02-05,2.3880209922790527
96227,TXN,1981-02-06,2.4088540077209477
96228,TXN,1981-02-09,2.4088540077209477
96229,TXN,1981-02-10,2.447916984558105
96230,TXN,1981-02-11,2.4401040077209477
96231,TXN,1981-02-12,2.4088540077209477
96232,TXN,1981-02-13,2.4192709922790527
96233,TXN,1981-02-17,2.429687976837158
96234,TXN,1981-02-18,2.4088540077209477
96235,TXN,1981-02-19,2.338541984558105
96236,TXN,1981-02-20,2.2786459922790527
96237,TXN,1981-02-23,2.2395830154418945
96238,TXN,1981-02-24,2.289062976837158
96239,TXN,1981-02-25,2.2786459922790527
96240,TXN,1981-02-26,2.2682290077209477
96241,TXN,1981-02-27,2.328125
96242,TXN,1981-03-02,2.3880209922790527
96243,TXN,1981-03-03,2.2994790077209477
96244,TXN,1981-03-04,2.289062976837158
96245,TXN,1981-03-05,2.257812976837158
96246,TXN,1981-03-06,2.229166984558105
96247,TXN,1981-03-09,2.2395830154418945
96248,TXN,1981-03-10,2.229166984558105
96249,TXN,1981-03-11,2.229166984558105
96250,TXN,1981-03-12,2.3098959922790527
96251,TXN,1981-03-13,2.3489580154418945
96252,TXN,1981-03-16,2.3776040077209477
96253,TXN,1981-03-17,2.4088540077209477
96254,TXN,1981-03-18,2.4192709922790527
96255,TXN,1981-03-19,2.4192709922790527
96256,TXN,1981-03-20,2.4088540077209477
96257,TXN,1981-03-23,2.479166984558105
96258,TXN,1981-03-24,2.447916984558105
96259,TXN,1981-03-25,2.479166984558105
96260,TXN,1981-03-26,2.479166984558105
96261,TXN,1981-03-27,2.447916984558105
96262,TXN,1981-03-30,2.4088540077209477
96263,TXN,1981-03-31,2.429687976837158
96264,TXN,1981-04-01,2.4401040077209477
96265,TXN,1981-04-02,2.4401040077209477
96266,TXN,1981-04-03,2.4088540077209477
96267,TXN,1981-04-06,2.3880209922790527
96268,TXN,1981-04-07,2.359375
96269,TXN,1981-04-08,2.3880209922790527
96270,TXN,1981-04-09,2.4583330154418945
96271,TXN,1981-04-10,2.539062976837158
96272,TXN,1981-04-13,2.578125
96273,TXN,1981-04-14,2.5286459922790527
96274,TXN,1981-04-15,2.5286459922790527
96275,TXN,1981-04-16,2.5
96276,TXN,1981-04-20,2.5286459922790527
96277,TXN,1981-04-21,2.5286459922790527
96278,TXN,1981-04-22,2.539062976837158
96279,TXN,1981-04-23,2.5286459922790527
96280,TXN,1981-04-24,2.46875
96281,TXN,1981-04-27,2.46875
96282,TXN,1981-04-28,2.4088540077209477
96283,TXN,1981-04-29,2.3098959922790527
96284,TXN,1981-04-30,2.2994790077209477
96285,TXN,1981-05-01,2.289062976837158
96286,TXN,1981-05-04,2.2786459922790527
96287,TXN,1981-05-05,2.2994790077209477
96288,TXN,1981-05-06,2.2994790077209477
96289,TXN,1981-05-07,2.3177080154418945
96290,TXN,1981-05-08,2.3098959922790527
96291,TXN,1981-05-11,2.2786459922790527
96292,TXN,1981-05-12,2.2994790077209477
96293,TXN,1981-05-13,2.2786459922790527
96294,TXN,1981-05-14,2.2786459922790527
96295,TXN,1981-05-15,2.2786459922790527
96296,TXN,1981-05-18,2.289062976837158
96297,TXN,1981-05-19,2.2994790077209477
96298,TXN,1981-05-20,2.328125
96299,TXN,1981-05-21,2.3489580154418945
96300,TXN,1981-05-22,2.338541984558105
96301,TXN,1981-05-26,2.4088540077209477
96302,TXN,1981-05-27,2.46875
96303,TXN,1981-05-28,2.5
96304,TXN,1981-05-29,2.3880209922790527
96305,TXN,1981-06-01,2.257812976837158
96306,TXN,1981-06-02,2.2395830154418945
96307,TXN,1981-06-03,2.2395830154418945
96308,TXN,1981-06-04,2.1901040077209477
96309,TXN,1981-06-05,2.21875
96310,TXN,1981-06-08,2.2395830154418945
96311,TXN,1981-06-09,2.25
96312,TXN,1981-06-10,2.229166984558105
96313,TXN,1981-06-11,2.257812976837158
96314,TXN,1981-06-12,2.25
96315,TXN,1981-06-15,2.2083330154418945
96316,TXN,1981-06-16,2.0989580154418945
96317,TXN,1981-06-17,2.0989580154418945
96318,TXN,1981-06-18,2.0494790077209477
96319,TXN,1981-06-19,2.0677080154418945
96320,TXN,1981-06-22,2.078125
96321,TXN,1981-06-23,2.0677080154418945
96322,TXN,1981-06-24,2.0598959922790527
96323,TXN,1981-06-25,2.0494790077209477
96324,TXN,1981-06-26,2.0494790077209477
96325,TXN,1981-06-29,2.0494790077209477
96326,TXN,1981-06-30,2.0182290077209477
96327,TXN,1981-07-01,2.007812976837158
96328,TXN,1981-07-02,1.9583330154418943
96329,TXN,1981-07-06,1.9479169845581052
96330,TXN,1981-07-07,1.9401040077209477
96331,TXN,1981-07-08,1.9296879768371584
96332,TXN,1981-07-09,1.9401040077209477
96333,TXN,1981-07-10,1.9296879768371584
96334,TXN,1981-07-13,1.9088540077209477
96335,TXN,1981-07-14,1.8697919845581052
96336,TXN,1981-07-15,1.8776040077209477
96337,TXN,1981-07-16,1.9088540077209477
96338,TXN,1981-07-17,2.007812976837158
96339,TXN,1981-07-20,1.9479169845581052
96340,TXN,1981-07-21,1.9401040077209477
96341,TXN,1981-07-22,1.9401040077209477
96342,TXN,1981-07-23,1.9479169845581052
96343,TXN,1981-07-24,1.96875
96344,TXN,1981-07-27,1.9583330154418943
96345,TXN,1981-07-28,1.9401040077209477
96346,TXN,1981-07-29,1.9583330154418943
96347,TXN,1981-07-30,1.9791669845581052
96348,TXN,1981-07-31,1.9895830154418943
96349,TXN,1981-08-03,1.9583330154418943
96350,TXN,1981-08-04,1.9791669845581052
96351,TXN,1981-08-05,2.007812976837158
96352,TXN,1981-08-06,1.9895830154418943
96353,TXN,1981-08-07,1.96875
96354,TXN,1981-08-10,2.0
96355,TXN,1981-08-11,2.007812976837158
96356,TXN,1981-08-12,1.9895830154418943
96357,TXN,1981-08-13,2.0
96358,TXN,1981-08-14,1.9791669845581052
96359,TXN,1981-08-17,1.96875
96360,TXN,1981-08-18,1.9192709922790527
96361,TXN,1981-08-19,1.9192709922790527
96362,TXN,1981-08-20,1.8984379768371584
96363,TXN,1981-08-21,1.828125
96364,TXN,1981-08-24,1.7682290077209473
96365,TXN,1981-08-25,1.7890629768371582
96366,TXN,1981-08-26,1.7890629768371582
96367,TXN,1981-08-27,1.7786459922790527
96368,TXN,1981-08-28,1.7786459922790527
96369,TXN,1981-08-31,1.7786459922790527
96370,TXN,1981-09-01,1.7682290077209473
96371,TXN,1981-09-02,1.7682290077209473
96372,TXN,1981-09-03,1.7395830154418943
96373,TXN,1981-09-04,1.7395830154418943
96374,TXN,1981-09-08,1.7578129768371582
96375,TXN,1981-09-09,1.7786459922790527
96376,TXN,1981-09-10,1.8385419845581052
96377,TXN,1981-09-11,1.8385419845581052
96378,TXN,1981-09-14,1.8385419845581052
96379,TXN,1981-09-15,1.8098959922790527
96380,TXN,1981-09-16,1.7786459922790527
96381,TXN,1981-09-17,1.75
96382,TXN,1981-09-18,1.75
96383,TXN,1981-09-21,1.8098959922790527
96384,TXN,1981-09-22,1.7890629768371582
96385,TXN,1981-09-23,1.7578129768371582
96386,TXN,1981-09-24,1.75
96387,TXN,1981-09-25,1.6979169845581057
96388,TXN,1981-09-28,1.75
96389,TXN,1981-09-29,1.75
96390,TXN,1981-09-30,1.7291669845581057
96391,TXN,1981-10-01,1.6979169845581057
96392,TXN,1981-10-02,1.71875
96393,TXN,1981-10-05,1.6901040077209473
96394,TXN,1981-10-06,1.6796879768371582
96395,TXN,1981-10-07,1.6979169845581057
96396,TXN,1981-10-08,1.7395830154418943
96397,TXN,1981-10-09,1.7395830154418943
96398,TXN,1981-10-12,1.7682290077209473
96399,TXN,1981-10-13,1.7890629768371582
96400,TXN,1981-10-14,1.7291669845581057
96401,TXN,1981-10-15,1.7291669845581057
96402,TXN,1981-10-16,1.7291669845581057
96403,TXN,1981-10-19,1.71875
96404,TXN,1981-10-20,1.71875
96405,TXN,1981-10-21,1.71875
96406,TXN,1981-10-22,1.7083330154418943
96407,TXN,1981-10-23,1.6692709922790527
96408,TXN,1981-10-26,1.6901040077209473
96409,TXN,1981-10-27,1.6979169845581057
96410,TXN,1981-10-28,1.6979169845581057
96411,TXN,1981-10-29,1.6692709922790527
96412,TXN,1981-10-30,1.7083330154418943
96413,TXN,1981-11-02,1.7395830154418943
96414,TXN,1981-11-03,1.7578129768371582
96415,TXN,1981-11-04,1.7291669845581057
96416,TXN,1981-11-05,1.7083330154418943
96417,TXN,1981-11-06,1.6979169845581057
96418,TXN,1981-11-09,1.7395830154418943
96419,TXN,1981-11-10,1.7083330154418943
96420,TXN,1981-11-11,1.6901040077209473
96421,TXN,1981-11-12,1.6901040077209473
96422,TXN,1981-11-13,1.6484379768371582
96423,TXN,1981-11-16,1.609375
96424,TXN,1981-11-17,1.609375
96425,TXN,1981-11-18,1.5677080154418943
96426,TXN,1981-11-19,1.5677080154418943
96427,TXN,1981-11-20,1.578125
96428,TXN,1981-11-23,1.578125
96429,TXN,1981-11-24,1.5885419845581057
96430,TXN,1981-11-25,1.5885419845581057
96431,TXN,1981-11-27,1.5989580154418943
96432,TXN,1981-11-30,1.5989580154418943
96433,TXN,1981-12-01,1.6276040077209473
96434,TXN,1981-12-02,1.6484379768371582
96435,TXN,1981-12-03,1.6692709922790527
96436,TXN,1981-12-04,1.7083330154418943
96437,TXN,1981-12-07,1.6796879768371582
96438,TXN,1981-12-08,1.6692709922790527
96439,TXN,1981-12-09,1.6692709922790527
96440,TXN,1981-12-10,1.6692709922790527
96441,TXN,1981-12-11,1.6276040077209473
96442,TXN,1981-12-14,1.609375
96443,TXN,1981-12-15,1.6276040077209473
96444,TXN,1981-12-16,1.6276040077209473
96445,TXN,1981-12-17,1.6276040077209473
96446,TXN,1981-12-18,1.6484379768371582
96447,TXN,1981-12-21,1.6796879768371582
96448,TXN,1981-12-22,1.6979169845581057
96449,TXN,1981-12-23,1.6979169845581057
96450,TXN,1981-12-24,1.6979169845581057
96451,TXN,1981-12-28,1.6901040077209473
96452,TXN,1981-12-29,1.6796879768371582
96453,TXN,1981-12-30,1.6979169845581057
96454,TXN,1981-12-31,1.6770830154418943
96455,TXN,1982-01-04,1.6901040077209473
96456,TXN,1982-01-05,1.6302080154418943
96457,TXN,1982-01-06,1.5885419845581057
96458,TXN,1982-01-07,1.578125
96459,TXN,1982-01-08,1.5911459922790527
96460,TXN,1982-01-11,1.5755209922790527
96461,TXN,1982-01-12,1.5208330154418943
96462,TXN,1982-01-13,1.4739580154418943
96463,TXN,1982-01-14,1.5
96464,TXN,1982-01-15,1.5520830154418943
96465,TXN,1982-01-18,1.5625
96466,TXN,1982-01-19,1.5625
96467,TXN,1982-01-20,1.5625
96468,TXN,1982-01-21,1.5859379768371582
96469,TXN,1982-01-22,1.5729169845581057
96470,TXN,1982-01-25,1.5859379768371582
96471,TXN,1982-01-26,1.6171879768371582
96472,TXN,1982-01-27,1.6432290077209473
96473,TXN,1982-01-28,1.6979169845581057
96474,TXN,1982-01-29,1.6927080154418943
96475,TXN,1982-02-01,1.640625
96476,TXN,1982-02-02,1.65625
96477,TXN,1982-02-03,1.6692709922790527
96478,TXN,1982-02-04,1.6614580154418943
96479,TXN,1982-02-05,1.6901040077209473
96480,TXN,1982-02-08,1.6692709922790527
96481,TXN,1982-02-09,1.6510419845581057
96482,TXN,1982-02-10,1.6666669845581057
96483,TXN,1982-02-11,1.6666669845581057
96484,TXN,1982-02-12,1.6614580154418943
96485,TXN,1982-02-16,1.6588540077209473
96486,TXN,1982-02-17,1.6510419845581057
96487,TXN,1982-02-18,1.6666669845581057
96488,TXN,1982-02-19,1.6510419845581057
96489,TXN,1982-02-22,1.6145830154418943
96490,TXN,1982-02-23,1.6328129768371582
96491,TXN,1982-02-24,1.6848959922790527
96492,TXN,1982-02-25,1.7109379768371582
96493,TXN,1982-02-26,1.7161459922790527
96494,TXN,1982-03-01,1.765625
96495,TXN,1982-03-02,1.7552080154418943
96496,TXN,1982-03-03,1.7213540077209473
96497,TXN,1982-03-04,1.6770830154418943
96498,TXN,1982-03-05,1.6666669845581057
96499,TXN,1982-03-08,1.59375
96500,TXN,1982-03-09,1.6458330154418943
96501,TXN,1982-03-10,1.6302080154418943
96502,TXN,1982-03-11,1.5963540077209473
96503,TXN,1982-03-12,1.5572919845581057
96504,TXN,1982-03-15,1.5989580154418943
96505,TXN,1982-03-16,1.609375
96506,TXN,1982-03-17,1.6015629768371582
96507,TXN,1982-03-18,1.6380209922790527
96508,TXN,1982-03-19,1.6614580154418943
96509,TXN,1982-03-22,1.7239580154418943
96510,TXN,1982-03-23,1.7005209922790527
96511,TXN,1982-03-24,1.6666669845581057
96512,TXN,1982-03-25,1.640625
96513,TXN,1982-03-26,1.6328129768371582
96514,TXN,1982-03-29,1.6640629768371582
96515,TXN,1982-03-30,1.6510419845581057
96516,TXN,1982-03-31,1.640625
96517,TXN,1982-04-01,1.6536459922790527
96518,TXN,1982-04-02,1.6666669845581057
96519,TXN,1982-04-05,1.671875
96520,TXN,1982-04-06,1.7109379768371582
96521,TXN,1982-04-07,1.71875
96522,TXN,1982-04-08,1.7578129768371582
96523,TXN,1982-04-12,1.75
96524,TXN,1982-04-13,1.7604169845581057
96525,TXN,1982-04-14,1.7473959922790527
96526,TXN,1982-04-15,1.8098959922790527
96527,TXN,1982-04-16,1.8177080154418943
96528,TXN,1982-04-19,1.8515629768371584
96529,TXN,1982-04-20,1.8411459922790527
96530,TXN,1982-04-21,1.84375
96531,TXN,1982-04-22,1.875
96532,TXN,1982-04-23,1.9270830154418943
96533,TXN,1982-04-26,1.9401040077209477
96534,TXN,1982-04-27,1.8880209922790527
96535,TXN,1982-04-28,1.8854169845581052
96536,TXN,1982-04-29,1.875
96537,TXN,1982-04-30,1.890625
96538,TXN,1982-05-03,1.8958330154418943
96539,TXN,1982-05-04,1.8958330154418943
96540,TXN,1982-05-05,1.8645830154418943
96541,TXN,1982-05-06,1.8359379768371584
96542,TXN,1982-05-07,1.828125
96543,TXN,1982-05-10,1.8385419845581052
96544,TXN,1982-05-11,1.859375
96545,TXN,1982-05-12,1.8619790077209477
96546,TXN,1982-05-13,1.8515629768371584
96547,TXN,1982-05-14,1.9010419845581052
96548,TXN,1982-05-17,1.8671879768371584
96549,TXN,1982-05-18,1.828125
96550,TXN,1982-05-19,1.7604169845581057
96551,TXN,1982-05-20,1.765625
96552,TXN,1982-05-21,1.7890629768371582
96553,TXN,1982-05-24,1.8072919845581052
96554,TXN,1982-05-25,1.7916669845581057
96555,TXN,1982-05-26,1.7604169845581057
96556,TXN,1982-05-27,1.75
96557,TXN,1982-05-28,1.7369790077209473
96558,TXN,1982-06-01,1.734375
96559,TXN,1982-06-02,1.765625
96560,TXN,1982-06-03,1.7552080154418943
96561,TXN,1982-06-04,1.6614580154418943
96562,TXN,1982-06-07,1.6614580154418943
96563,TXN,1982-06-08,1.6302080154418943
96564,TXN,1982-06-09,1.6145830154418943
96565,TXN,1982-06-10,1.6588540077209473
96566,TXN,1982-06-11,1.7135419845581057
96567,TXN,1982-06-14,1.6953129768371582
96568,TXN,1982-06-15,1.703125
96569,TXN,1982-06-16,1.7161459922790527
96570,TXN,1982-06-17,1.703125
96571,TXN,1982-06-18,1.6927080154418943
96572,TXN,1982-06-21,1.7213540077209473
96573,TXN,1982-06-22,1.7604169845581057
96574,TXN,1982-06-23,1.8255209922790527
96575,TXN,1982-06-24,1.78125
96576,TXN,1982-06-25,1.7760419845581057
96577,TXN,1982-06-28,1.7994790077209473
96578,TXN,1982-06-29,1.8229169845581052
96579,TXN,1982-06-30,1.8046879768371584
96580,TXN,1982-07-01,1.7916669845581057
96581,TXN,1982-07-02,1.7682290077209473
96582,TXN,1982-07-06,1.78125
96583,TXN,1982-07-07,1.796875
96584,TXN,1982-07-08,1.8020830154418943
96585,TXN,1982-07-09,1.8489580154418943
96586,TXN,1982-07-12,1.8828129768371584
96587,TXN,1982-07-13,1.8645830154418943
96588,TXN,1982-07-14,1.8828129768371584
96589,TXN,1982-07-15,1.9088540077209477
96590,TXN,1982-07-16,1.9270830154418943
96591,TXN,1982-07-19,1.9270830154418943
96592,TXN,1982-07-20,1.9375
96593,TXN,1982-07-21,1.9348959922790527
96594,TXN,1982-07-22,1.9505209922790527
96595,TXN,1982-07-23,1.9583330154418943
96596,TXN,1982-07-26,1.9375
96597,TXN,1982-07-27,1.8854169845581052
96598,TXN,1982-07-28,1.8567709922790527
96599,TXN,1982-07-29,1.8854169845581052
96600,TXN,1982-07-30,1.8463540077209477
96601,TXN,1982-08-02,1.8671879768371584
96602,TXN,1982-08-03,1.8046879768371584
96603,TXN,1982-08-04,1.7473959922790527
96604,TXN,1982-08-05,1.7239580154418943
96605,TXN,1982-08-06,1.6979169845581057
96606,TXN,1982-08-09,1.7291669845581057
96607,TXN,1982-08-10,1.71875
96608,TXN,1982-08-11,1.6875
96609,TXN,1982-08-12,1.6848959922790527
96610,TXN,1982-08-13,1.7109379768371582
96611,TXN,1982-08-16,1.7109379768371582
96612,TXN,1982-08-17,1.7864580154418943
96613,TXN,1982-08-18,1.7369790077209473
96614,TXN,1982-08-19,1.7005209922790527
96615,TXN,1982-08-20,1.7994790077209473
96616,TXN,1982-08-23,1.875
96617,TXN,1982-08-24,1.8567709922790527
96618,TXN,1982-08-25,1.8541669845581052
96619,TXN,1982-08-26,1.8697919845581052
96620,TXN,1982-08-27,1.8541669845581052
96621,TXN,1982-08-30,1.8697919845581052
96622,TXN,1982-08-31,1.9010419845581052
96623,TXN,1982-09-01,1.9270830154418943
96624,TXN,1982-09-02,2.0182290077209477
96625,TXN,1982-09-03,2.072916984558105
96626,TXN,1982-09-07,2.0520830154418945
96627,TXN,1982-09-08,2.0651040077209477
96628,TXN,1982-09-09,2.0520830154418945
96629,TXN,1982-09-10,2.0520830154418945
96630,TXN,1982-09-13,2.104166984558105
96631,TXN,1982-09-14,2.104166984558105
96632,TXN,1982-09-15,2.0989580154418945
96633,TXN,1982-09-16,2.109375
96634,TXN,1982-09-17,2.057291984558105
96635,TXN,1982-09-20,2.057291984558105
96636,TXN,1982-09-21,2.1067709922790527
96637,TXN,1982-09-22,2.041666984558105
96638,TXN,1982-09-23,2.0442709922790527
96639,TXN,1982-09-24,2.026041984558105
96640,TXN,1982-09-27,2.046875
96641,TXN,1982-09-28,1.96875
96642,TXN,1982-09-29,1.9453129768371584
96643,TXN,1982-09-30,1.9375
96644,TXN,1982-10-01,1.9479169845581052
96645,TXN,1982-10-04,1.9270830154418943
96646,TXN,1982-10-05,1.9375
96647,TXN,1982-10-06,2.088541984558105
96648,TXN,1982-10-07,2.0833330154418945
96649,TXN,1982-10-08,2.119791984558105
96650,TXN,1982-10-11,2.242187976837158
96651,TXN,1982-10-12,2.25
96652,TXN,1982-10-13,2.2630209922790527
96653,TXN,1982-10-14,2.2005209922790527
96654,TXN,1982-10-15,2.2057290077209477
96655,TXN,1982-10-18,2.291666984558105
96656,TXN,1982-10-19,2.28125
96657,TXN,1982-10-20,2.3802080154418945
96658,TXN,1982-10-21,2.4114580154418945
96659,TXN,1982-10-22,2.460937976837158
96660,TXN,1982-10-25,2.359375
96661,TXN,1982-10-26,2.5208330154418945
96662,TXN,1982-10-27,2.447916984558105
96663,TXN,1982-10-28,2.4114580154418945
96664,TXN,1982-10-29,2.4114580154418945
96665,TXN,1982-11-01,2.4739580154418945
96666,TXN,1982-11-02,2.5338540077209477
96667,TXN,1982-11-03,2.609375
96668,TXN,1982-11-04,2.5755209922790527
96669,TXN,1982-11-05,2.578125
96670,TXN,1982-11-08,2.5833330154418945
96671,TXN,1982-11-09,2.664062976837158
96672,TXN,1982-11-10,2.682291984558105
96673,TXN,1982-11-11,2.71875
96674,TXN,1982-11-12,2.760416984558105
96675,TXN,1982-11-15,2.65625
96676,TXN,1982-11-16,2.604166984558105
96677,TXN,1982-11-17,2.6848959922790527
96678,TXN,1982-11-18,2.7942709922790527
96679,TXN,1982-11-19,2.7708330154418945
96680,TXN,1982-11-22,2.734375
96681,TXN,1982-11-23,2.6770830154418945
96682,TXN,1982-11-24,2.640625
96683,TXN,1982-11-26,2.635416984558105
96684,TXN,1982-11-29,2.6380209922790527
96685,TXN,1982-11-30,2.820312976837158
96686,TXN,1982-12-01,2.8567709922790527
96687,TXN,1982-12-02,2.890625
96688,TXN,1982-12-03,2.916666984558105
96689,TXN,1982-12-06,3.072916984558105
96690,TXN,1982-12-07,3.1536459922790527
96691,TXN,1982-12-08,3.041666984558105
96692,TXN,1982-12-09,2.921875
96693,TXN,1982-12-10,2.822916984558105
96694,TXN,1982-12-13,2.8723959922790527
96695,TXN,1982-12-14,2.7395830154418945
96696,TXN,1982-12-15,2.6875
96697,TXN,1982-12-16,2.760416984558105
96698,TXN,1982-12-17,2.8567709922790527
96699,TXN,1982-12-20,2.7317709922790527
96700,TXN,1982-12-21,2.7864580154418945
96701,TXN,1982-12-22,2.869791984558105
96702,TXN,1982-12-23,2.898437976837158
96703,TXN,1982-12-27,2.9114580154418945
96704,TXN,1982-12-28,2.8776040077209477
96705,TXN,1982-12-29,2.835937976837158
96706,TXN,1982-12-30,2.78125
96707,TXN,1982-12-31,2.804687976837158
96708,TXN,1983-01-03,2.7239580154418945
96709,TXN,1983-01-04,2.760416984558105
96710,TXN,1983-01-05,2.682291984558105
96711,TXN,1983-01-06,2.776041984558105
96712,TXN,1983-01-07,2.8333330154418945
96713,TXN,1983-01-10,2.8177080154418945
96714,TXN,1983-01-11,2.7708330154418945
96715,TXN,1983-01-12,2.820312976837158
96716,TXN,1983-01-13,2.8645830154418945
96717,TXN,1983-01-14,3.0833330154418945
96718,TXN,1983-01-17,3.148437976837158
96719,TXN,1983-01-18,3.229166984558105
96720,TXN,1983-01-19,3.182291984558105
96721,TXN,1983-01-20,3.1927080154418945
96722,TXN,1983-01-21,3.213541984558105
96723,TXN,1983-01-24,3.182291984558105
96724,TXN,1983-01-25,3.34375
96725,TXN,1983-01-26,3.328125
96726,TXN,1983-01-27,3.354166984558105
96727,TXN,1983-01-28,3.4348959922790527
96728,TXN,1983-01-31,3.6666669845581055
96729,TXN,1983-02-01,3.5208330154418945
96730,TXN,1983-02-02,3.46875
96731,TXN,1983-02-03,3.5026040077209477
96732,TXN,1983-02-04,3.6458330154418954
96733,TXN,1983-02-07,3.5677080154418945
96734,TXN,1983-02-08,3.479166984558105
96735,TXN,1983-02-09,3.375
96736,TXN,1983-02-10,3.414062976837158
96737,TXN,1983-02-11,3.4583330154418945
96738,TXN,1983-02-14,3.5911459922790527
96739,TXN,1983-02-15,3.541666984558105
96740,TXN,1983-02-16,3.507812976837158
96741,TXN,1983-02-17,3.5625
96742,TXN,1983-02-18,3.5755209922790527
96743,TXN,1983-02-22,3.354166984558105
96744,TXN,1983-02-23,3.322916984558105
96745,TXN,1983-02-24,3.447916984558105
96746,TXN,1983-02-25,3.359375
96747,TXN,1983-02-28,3.260416984558105
96748,TXN,1983-03-01,3.2708330154418945
96749,TXN,1983-03-02,3.2395830154418945
96750,TXN,1983-03-03,3.3020830154418945
96751,TXN,1983-03-04,3.2864580154418945
96752,TXN,1983-03-07,3.3098959922790527
96753,TXN,1983-03-08,3.273437976837158
96754,TXN,1983-03-09,3.3151040077209477
96755,TXN,1983-03-10,3.34375
96756,TXN,1983-03-11,3.338541984558105
96757,TXN,1983-03-14,3.3489580154418945
96758,TXN,1983-03-15,3.367187976837158
96759,TXN,1983-03-16,3.354166984558105
96760,TXN,1983-03-17,3.390625
96761,TXN,1983-03-18,3.4427080154418945
96762,TXN,1983-03-21,3.5
96763,TXN,1983-03-22,3.4375
96764,TXN,1983-03-23,3.5026040077209477
96765,TXN,1983-03-24,3.5
96766,TXN,1983-03-25,3.5208330154418945
96767,TXN,1983-03-28,3.515625
96768,TXN,1983-03-29,3.4739580154418945
96769,TXN,1983-03-30,3.510416984558105
96770,TXN,1983-03-31,3.421875
96771,TXN,1983-04-04,3.421875
96772,TXN,1983-04-05,3.3723959922790527
96773,TXN,1983-04-06,3.3776040077209477
96774,TXN,1983-04-07,3.3958330154418945
96775,TXN,1983-04-08,3.354166984558105
96776,TXN,1983-04-11,3.322916984558105
96777,TXN,1983-04-12,3.398437976837158
96778,TXN,1983-04-13,3.4270830154418945
96779,TXN,1983-04-14,3.421875
96780,TXN,1983-04-15,3.4114580154418945
96781,TXN,1983-04-18,3.4088540077209477
96782,TXN,1983-04-19,3.322916984558105
96783,TXN,1983-04-20,3.338541984558105
96784,TXN,1983-04-21,3.104166984558105
96785,TXN,1983-04-22,3.0364580154418945
96786,TXN,1983-04-25,3.0130209922790527
96787,TXN,1983-04-26,3.03125
96788,TXN,1983-04-27,3.039062976837158
96789,TXN,1983-04-28,3.015625
96790,TXN,1983-04-29,2.9739580154418945
96791,TXN,1983-05-02,2.9348959922790527
96792,TXN,1983-05-03,3.0
96793,TXN,1983-05-04,3.0442709922790527
96794,TXN,1983-05-05,3.171875
96795,TXN,1983-05-06,3.273437976837158
96796,TXN,1983-05-09,3.25
96797,TXN,1983-05-10,3.244791984558105
96798,TXN,1983-05-11,3.15625
96799,TXN,1983-05-12,3.15625
96800,TXN,1983-05-13,3.140625
96801,TXN,1983-05-16,3.0963540077209477
96802,TXN,1983-05-17,3.104166984558105
96803,TXN,1983-05-18,3.1145830154418945
96804,TXN,1983-05-19,3.0911459922790527
96805,TXN,1983-05-20,3.1770830154418945
96806,TXN,1983-05-23,3.229166984558105
96807,TXN,1983-05-24,3.2838540077209477
96808,TXN,1983-05-25,3.296875
96809,TXN,1983-05-26,3.276041984558105
96810,TXN,1983-05-27,3.25
96811,TXN,1983-05-31,3.1848959922790527
96812,TXN,1983-06-01,3.195312976837158
96813,TXN,1983-06-02,3.2708330154418945
96814,TXN,1983-06-03,3.385416984558105
96815,TXN,1983-06-06,3.5
96816,TXN,1983-06-07,3.460937976837158
96817,TXN,1983-06-08,3.4036459922790527
96818,TXN,1983-06-09,3.3333330154418945
96819,TXN,1983-06-10,3.2864580154418945
96820,TXN,1983-06-13,2.463541984558105
96821,TXN,1983-06-14,2.229166984558105
96822,TXN,1983-06-15,2.3958330154418945
96823,TXN,1983-06-16,2.4869790077209477
96824,TXN,1983-06-17,2.421875
96825,TXN,1983-06-20,2.375
96826,TXN,1983-06-21,2.4505209922790527
96827,TXN,1983-06-22,2.4583330154418945
96828,TXN,1983-06-23,2.5520830154418945
96829,TXN,1983-06-24,2.570312976837158
96830,TXN,1983-06-27,2.554687976837158
96831,TXN,1983-06-28,2.416666984558105
96832,TXN,1983-06-29,2.4973959922790527
96833,TXN,1983-06-30,2.4817709922790527
96834,TXN,1983-07-01,2.4739580154418945
96835,TXN,1983-07-05,2.46875
96836,TXN,1983-07-06,2.5651040077209477
96837,TXN,1983-07-07,2.5208330154418945
96838,TXN,1983-07-08,2.5208330154418945
96839,TXN,1983-07-11,2.541666984558105
96840,TXN,1983-07-12,2.546875
96841,TXN,1983-07-13,2.5911459922790527
96842,TXN,1983-07-14,2.635416984558105
96843,TXN,1983-07-15,2.609375
96844,TXN,1983-07-18,2.7057290077209477
96845,TXN,1983-07-19,2.6614580154418945
96846,TXN,1983-07-20,2.7239580154418945
96847,TXN,1983-07-21,2.713541984558105
96848,TXN,1983-07-22,2.682291984558105
96849,TXN,1983-07-25,2.46875
96850,TXN,1983-07-26,2.5182290077209477
96851,TXN,1983-07-27,2.4088540077209477
96852,TXN,1983-07-28,2.260416984558105
96853,TXN,1983-07-29,2.276041984558105
96854,TXN,1983-08-01,2.2708330154418945
96855,TXN,1983-08-02,2.28125
96856,TXN,1983-08-03,2.291666984558105
96857,TXN,1983-08-04,2.2239580154418945
96858,TXN,1983-08-05,2.1875
96859,TXN,1983-08-08,2.135416984558105
96860,TXN,1983-08-09,2.234375
96861,TXN,1983-08-10,2.2395830154418945
96862,TXN,1983-08-11,2.213541984558105
96863,TXN,1983-08-12,2.213541984558105
96864,TXN,1983-08-15,2.25
96865,TXN,1983-08-16,2.21875
96866,TXN,1983-08-17,2.2630209922790527
96867,TXN,1983-08-18,2.2864580154418945
96868,TXN,1983-08-19,2.304687976837158
96869,TXN,1983-08-22,2.320312976837158
96870,TXN,1983-08-23,2.3958330154418945
96871,TXN,1983-08-24,2.3802080154418945
96872,TXN,1983-08-25,2.382812976837158
96873,TXN,1983-08-26,2.385416984558105
96874,TXN,1983-08-29,2.385416984558105
96875,TXN,1983-08-30,2.367187976837158
96876,TXN,1983-08-31,2.421875
96877,TXN,1983-09-01,2.414062976837158
96878,TXN,1983-09-02,2.3958330154418945
96879,TXN,1983-09-06,2.4375
96880,TXN,1983-09-07,2.4505209922790527
96881,TXN,1983-09-08,2.4427080154418945
96882,TXN,1983-09-09,2.463541984558105
96883,TXN,1983-09-12,2.4192709922790527
96884,TXN,1983-09-13,2.4375
96885,TXN,1983-09-14,2.492187976837158
96886,TXN,1983-09-15,2.526041984558105
96887,TXN,1983-09-16,2.5677080154418945
96888,TXN,1983-09-19,2.546875
96889,TXN,1983-09-20,2.479166984558105
96890,TXN,1983-09-21,2.432291984558105
96891,TXN,1983-09-22,2.4427080154418945
96892,TXN,1983-09-23,2.375
96893,TXN,1983-09-26,2.3333330154418945
96894,TXN,1983-09-27,2.385416984558105
96895,TXN,1983-09-28,2.4244790077209477
96896,TXN,1983-09-29,2.375
96897,TXN,1983-09-30,2.3645830154418945
96898,TXN,1983-10-03,2.338541984558105
96899,TXN,1983-10-04,2.369791984558105
96900,TXN,1983-10-05,2.416666984558105
96901,TXN,1983-10-06,2.40625
96902,TXN,1983-10-07,2.40625
96903,TXN,1983-10-10,2.463541984558105
96904,TXN,1983-10-11,2.484375
96905,TXN,1983-10-12,2.5598959922790527
96906,TXN,1983-10-13,2.541666984558105
96907,TXN,1983-10-14,2.510416984558105
96908,TXN,1983-10-17,2.5208330154418945
96909,TXN,1983-10-18,2.479166984558105
96910,TXN,1983-10-19,2.4244790077209477
96911,TXN,1983-10-20,2.3645830154418945
96912,TXN,1983-10-21,2.296875
96913,TXN,1983-10-24,2.335937976837158
96914,TXN,1983-10-25,2.3567709922790527
96915,TXN,1983-10-26,2.260416984558105
96916,TXN,1983-10-27,2.213541984558105
96917,TXN,1983-10-28,2.119791984558105
96918,TXN,1983-10-31,2.59375
96919,TXN,1983-11-01,2.6458330154418945
96920,TXN,1983-11-02,2.6770830154418945
96921,TXN,1983-11-03,2.6380209922790527
96922,TXN,1983-11-04,2.6276040077209477
96923,TXN,1983-11-07,2.651041984558105
96924,TXN,1983-11-08,2.617187976837158
96925,TXN,1983-11-09,2.632812976837158
96926,TXN,1983-11-10,2.7057290077209477
96927,TXN,1983-11-11,2.822916984558105
96928,TXN,1983-11-14,2.789062976837158
96929,TXN,1983-11-15,2.7838540077209477
96930,TXN,1983-11-16,2.854166984558105
96931,TXN,1983-11-17,2.8645830154418945
96932,TXN,1983-11-18,2.807291984558105
96933,TXN,1983-11-21,2.828125
96934,TXN,1983-11-22,2.776041984558105
96935,TXN,1983-11-23,2.796875
96936,TXN,1983-11-25,2.791666984558105
96937,TXN,1983-11-28,2.8125
96938,TXN,1983-11-29,2.8567709922790527
96939,TXN,1983-11-30,2.791666984558105
96940,TXN,1983-12-01,2.8177080154418945
96941,TXN,1983-12-02,2.8333330154418945
96942,TXN,1983-12-05,2.838541984558105
96943,TXN,1983-12-06,2.807291984558105
96944,TXN,1983-12-07,2.789062976837158
96945,TXN,1983-12-08,2.791666984558105
96946,TXN,1983-12-09,2.78125
96947,TXN,1983-12-12,2.8177080154418945
96948,TXN,1983-12-13,2.8307290077209477
96949,TXN,1983-12-14,2.8098959922790527
96950,TXN,1983-12-15,2.8177080154418945
96951,TXN,1983-12-16,2.838541984558105
96952,TXN,1983-12-19,2.8463540077209477
96953,TXN,1983-12-20,2.8489580154418945
96954,TXN,1983-12-21,2.901041984558105
96955,TXN,1983-12-22,2.898437976837158
96956,TXN,1983-12-23,2.9036459922790527
96957,TXN,1983-12-27,2.8776040077209477
96958,TXN,1983-12-28,2.869791984558105
96959,TXN,1983-12-29,2.8880209922790527
96960,TXN,1983-12-30,2.8880209922790527
96961,TXN,1984-01-03,2.914062976837158
96962,TXN,1984-01-04,2.953125
96963,TXN,1984-01-05,2.9817709922790527
96964,TXN,1984-01-06,2.9739580154418945
96965,TXN,1984-01-09,2.9375
96966,TXN,1984-01-10,2.90625
96967,TXN,1984-01-11,2.8958330154418945
96968,TXN,1984-01-12,2.901041984558105
96969,TXN,1984-01-13,2.890625
96970,TXN,1984-01-16,2.9244790077209477
96971,TXN,1984-01-17,2.96875
96972,TXN,1984-01-18,2.9401040077209477
96973,TXN,1984-01-19,2.8880209922790527
96974,TXN,1984-01-20,2.890625
96975,TXN,1984-01-23,2.835937976837158
96976,TXN,1984-01-24,2.8489580154418945
96977,TXN,1984-01-25,2.838541984558105
96978,TXN,1984-01-26,2.8020830154418945
96979,TXN,1984-01-27,2.7395830154418945
96980,TXN,1984-01-30,2.697916984558105
96981,TXN,1984-01-31,2.697916984558105
96982,TXN,1984-02-01,2.6458330154418945
96983,TXN,1984-02-02,2.6875
96984,TXN,1984-02-03,2.6458330154418945
96985,TXN,1984-02-06,2.541666984558105
96986,TXN,1984-02-07,2.617187976837158
96987,TXN,1984-02-08,2.5625
96988,TXN,1984-02-09,2.6536459922790527
96989,TXN,1984-02-10,2.6458330154418945
96990,TXN,1984-02-13,2.65625
96991,TXN,1984-02-14,2.7317709922790527
96992,TXN,1984-02-15,2.6770830154418945
96993,TXN,1984-02-16,2.6875
96994,TXN,1984-02-17,2.635416984558105
96995,TXN,1984-02-21,2.625
96996,TXN,1984-02-22,2.6380209922790527
96997,TXN,1984-02-23,2.6692709922790527
96998,TXN,1984-02-24,2.695312976837158
96999,TXN,1984-02-27,2.6770830154418945
97000,TXN,1984-02-28,2.640625
97001,TXN,1984-02-29,2.6770830154418945
97002,TXN,1984-03-01,2.7161459922790527
97003,TXN,1984-03-02,2.7161459922790527
97004,TXN,1984-03-05,2.697916984558105
97005,TXN,1984-03-06,2.6744790077209477
97006,TXN,1984-03-07,2.6067709922790527
97007,TXN,1984-03-08,2.601562976837158
97008,TXN,1984-03-09,2.619791984558105
97009,TXN,1984-03-12,2.6744790077209477
97010,TXN,1984-03-13,2.6927080154418945
97011,TXN,1984-03-14,2.7552080154418945
97012,TXN,1984-03-15,2.760416984558105
97013,TXN,1984-03-16,2.789062976837158
97014,TXN,1984-03-19,2.78125
97015,TXN,1984-03-20,2.804687976837158
97016,TXN,1984-03-21,2.807291984558105
97017,TXN,1984-03-22,2.791666984558105
97018,TXN,1984-03-23,2.9036459922790527
97019,TXN,1984-03-26,2.90625
97020,TXN,1984-03-27,2.8645830154418945
97021,TXN,1984-03-28,2.916666984558105
97022,TXN,1984-03-29,2.890625
97023,TXN,1984-03-30,2.875
97024,TXN,1984-04-02,2.8489580154418945
97025,TXN,1984-04-03,2.8125
97026,TXN,1984-04-04,2.7942709922790527
97027,TXN,1984-04-05,2.6770830154418945
97028,TXN,1984-04-06,2.697916984558105
97029,TXN,1984-04-09,2.703125
97030,TXN,1984-04-10,2.7005209922790527
97031,TXN,1984-04-11,2.666666984558105
97032,TXN,1984-04-12,2.7395830154418945
97033,TXN,1984-04-13,2.776041984558105
97034,TXN,1984-04-16,2.8489580154418945
97035,TXN,1984-04-17,2.8645830154418945
97036,TXN,1984-04-18,2.8411459922790527
97037,TXN,1984-04-19,2.8776040077209477
97038,TXN,1984-04-23,2.890625
97039,TXN,1984-04-24,2.869791984558105
97040,TXN,1984-04-25,2.914062976837158
97041,TXN,1984-04-26,2.953125
97042,TXN,1984-04-27,2.963541984558105
97043,TXN,1984-04-30,3.072916984558105
97044,TXN,1984-05-01,3.088541984558105
97045,TXN,1984-05-02,3.0755209922790527
97046,TXN,1984-05-03,3.070312976837158
97047,TXN,1984-05-04,2.994791984558105
97048,TXN,1984-05-07,3.0
97049,TXN,1984-05-08,3.0208330154418945
97050,TXN,1984-05-09,3.0
97051,TXN,1984-05-10,3.007812976837158
97052,TXN,1984-05-11,2.979166984558105
97053,TXN,1984-05-14,2.96875
97054,TXN,1984-05-15,2.96875
97055,TXN,1984-05-16,2.9739580154418945
97056,TXN,1984-05-17,2.9114580154418945
97057,TXN,1984-05-18,2.869791984558105
97058,TXN,1984-05-21,2.8932290077209477
97059,TXN,1984-05-22,2.867187976837158
97060,TXN,1984-05-23,2.8645830154418945
97061,TXN,1984-05-24,2.8125
97062,TXN,1984-05-25,2.75
97063,TXN,1984-05-29,2.697916984558105
97064,TXN,1984-05-30,2.7005209922790527
97065,TXN,1984-05-31,2.713541984558105
97066,TXN,1984-06-01,2.744791984558105
97067,TXN,1984-06-04,2.7630209922790527
97068,TXN,1984-06-05,2.7786459922790527
97069,TXN,1984-06-06,2.78125
97070,TXN,1984-06-07,2.760416984558105
97071,TXN,1984-06-08,2.7213540077209477
97072,TXN,1984-06-11,2.671875
97073,TXN,1984-06-12,2.671875
97074,TXN,1984-06-13,2.682291984558105
97075,TXN,1984-06-14,2.609375
97076,TXN,1984-06-15,2.585937976837158
97077,TXN,1984-06-18,2.625
97078,TXN,1984-06-19,2.604166984558105
97079,TXN,1984-06-20,2.679687976837158
97080,TXN,1984-06-21,2.6927080154418945
97081,TXN,1984-06-22,2.7005209922790527
97082,TXN,1984-06-25,2.7213540077209477
97083,TXN,1984-06-26,2.6770830154418945
97084,TXN,1984-06-27,2.666666984558105
97085,TXN,1984-06-28,2.703125
97086,TXN,1984-06-29,2.682291984558105
97087,TXN,1984-07-02,2.6875
97088,TXN,1984-07-03,2.666666984558105
97089,TXN,1984-07-05,2.640625
97090,TXN,1984-07-06,2.617187976837158
97091,TXN,1984-07-09,2.6145830154418945
97092,TXN,1984-07-10,2.578125
97093,TXN,1984-07-11,2.554687976837158
97094,TXN,1984-07-12,2.479166984558105
97095,TXN,1984-07-13,2.4713540077209477
97096,TXN,1984-07-16,2.4583330154418945
97097,TXN,1984-07-17,2.453125
97098,TXN,1984-07-18,2.484375
97099,TXN,1984-07-19,2.4869790077209477
97100,TXN,1984-07-20,2.463541984558105
97101,TXN,1984-07-23,2.445312976837158
97102,TXN,1984-07-24,2.398437976837158
97103,TXN,1984-07-25,2.401041984558105
97104,TXN,1984-07-26,2.453125
97105,TXN,1984-07-27,2.539062976837158
97106,TXN,1984-07-30,2.4583330154418945
97107,TXN,1984-07-31,2.4661459922790527
97108,TXN,1984-08-01,2.5598959922790527
97109,TXN,1984-08-02,2.6432290077209477
97110,TXN,1984-08-03,2.8333330154418945
97111,TXN,1984-08-06,2.822916984558105
97112,TXN,1984-08-07,2.820312976837158
97113,TXN,1984-08-08,2.838541984558105
97114,TXN,1984-08-09,2.890625
97115,TXN,1984-08-10,2.916666984558105
97116,TXN,1984-08-13,2.953125
97117,TXN,1984-08-14,2.9036459922790527
97118,TXN,1984-08-15,2.932291984558105
97119,TXN,1984-08-16,2.9505209922790527
97120,TXN,1984-08-17,2.9375
97121,TXN,1984-08-20,2.96875
97122,TXN,1984-08-21,3.0364580154418945
97123,TXN,1984-08-22,3.010416984558105
97124,TXN,1984-08-23,3.041666984558105
97125,TXN,1984-08-24,3.03125
97126,TXN,1984-08-27,2.9817709922790527
97127,TXN,1984-08-28,3.0182290077209477
97128,TXN,1984-08-29,3.0208330154418945
97129,TXN,1984-08-30,3.015625
97130,TXN,1984-08-31,3.007812976837158
97131,TXN,1984-09-04,2.992187976837158
97132,TXN,1984-09-05,2.9869790077209477
97133,TXN,1984-09-06,3.0026040077209477
97134,TXN,1984-09-07,2.9270830154418945
97135,TXN,1984-09-10,2.947916984558105
97136,TXN,1984-09-11,2.8125
97137,TXN,1984-09-12,2.671875
97138,TXN,1984-09-13,2.744791984558105
97139,TXN,1984-09-14,2.8177080154418945
97140,TXN,1984-09-17,2.8333330154418945
97141,TXN,1984-09-18,2.7708330154418945
97142,TXN,1984-09-19,2.65625
97143,TXN,1984-09-20,2.7083330154418945
97144,TXN,1984-09-21,2.7083330154418945
97145,TXN,1984-09-24,2.703125
97146,TXN,1984-09-25,2.697916984558105
97147,TXN,1984-09-26,2.5989580154418945
97148,TXN,1984-09-27,2.5989580154418945
97149,TXN,1984-09-28,2.5989580154418945
97150,TXN,1984-10-01,2.5911459922790527
97151,TXN,1984-10-02,2.5833330154418945
97152,TXN,1984-10-03,2.5833330154418945
97153,TXN,1984-10-04,2.588541984558105
97154,TXN,1984-10-05,2.5677080154418945
97155,TXN,1984-10-08,2.5963540077209477
97156,TXN,1984-10-09,2.609375
97157,TXN,1984-10-10,2.695312976837158
97158,TXN,1984-10-11,2.640625
97159,TXN,1984-10-12,2.6458330154418945
97160,TXN,1984-10-15,2.695312976837158
97161,TXN,1984-10-16,2.695312976837158
97162,TXN,1984-10-17,2.6875
97163,TXN,1984-10-18,2.7161459922790527
97164,TXN,1984-10-19,2.734375
97165,TXN,1984-10-22,2.744791984558105
97166,TXN,1984-10-23,2.765625
97167,TXN,1984-10-24,2.7395830154418945
97168,TXN,1984-10-25,2.6380209922790527
97169,TXN,1984-10-26,2.5833330154418945
97170,TXN,1984-10-29,2.609375
97171,TXN,1984-10-30,2.6302080154418945
97172,TXN,1984-10-31,2.6119790077209477
97173,TXN,1984-11-01,2.5625
97174,TXN,1984-11-02,2.541666984558105
97175,TXN,1984-11-05,2.5807290077209477
97176,TXN,1984-11-06,2.6145830154418945
97177,TXN,1984-11-07,2.588541984558105
97178,TXN,1984-11-08,2.572916984558105
97179,TXN,1984-11-09,2.5651040077209477
97180,TXN,1984-11-12,2.5677080154418945
97181,TXN,1984-11-13,2.546875
97182,TXN,1984-11-14,2.539062976837158
97183,TXN,1984-11-15,2.546875
97184,TXN,1984-11-16,2.5182290077209477
97185,TXN,1984-11-19,2.5286459922790527
97186,TXN,1984-11-20,2.526041984558105
97187,TXN,1984-11-21,2.5130209922790527
97188,TXN,1984-11-23,2.5520830154418945
97189,TXN,1984-11-26,2.5520830154418945
97190,TXN,1984-11-27,2.5
97191,TXN,1984-11-28,2.4661459922790527
97192,TXN,1984-11-29,2.460937976837158
97193,TXN,1984-11-30,2.460937976837158
97194,TXN,1984-12-03,2.476562976837158
97195,TXN,1984-12-04,2.4661459922790527
97196,TXN,1984-12-05,2.4557290077209477
97197,TXN,1984-12-06,2.4895830154418945
97198,TXN,1984-12-07,2.4713540077209477
97199,TXN,1984-12-10,2.3619790077209477
97200,TXN,1984-12-11,2.369791984558105
97201,TXN,1984-12-12,2.369791984558105
97202,TXN,1984-12-13,2.3333330154418945
97203,TXN,1984-12-14,2.3489580154418945
97204,TXN,1984-12-17,2.359375
97205,TXN,1984-12-18,2.463541984558105
97206,TXN,1984-12-19,2.4505209922790527
97207,TXN,1984-12-20,2.432291984558105
97208,TXN,1984-12-21,2.416666984558105
97209,TXN,1984-12-24,2.445312976837158
97210,TXN,1984-12-26,2.445312976837158
97211,TXN,1984-12-27,2.4427080154418945
97212,TXN,1984-12-28,2.463541984558105
97213,TXN,1984-12-31,2.4895830154418945
97214,TXN,1985-01-02,2.4505209922790527
97215,TXN,1985-01-03,2.4505209922790527
97216,TXN,1985-01-04,2.421875
97217,TXN,1985-01-07,2.4375
97218,TXN,1985-01-08,2.4270830154418945
97219,TXN,1985-01-09,2.453125
97220,TXN,1985-01-10,2.5598959922790527
97221,TXN,1985-01-11,2.557291984558105
97222,TXN,1985-01-14,2.5833330154418945
97223,TXN,1985-01-15,2.5963540077209477
97224,TXN,1985-01-16,2.625
97225,TXN,1985-01-17,2.59375
97226,TXN,1985-01-18,2.604166984558105
97227,TXN,1985-01-21,2.640625
97228,TXN,1985-01-22,2.7005209922790527
97229,TXN,1985-01-23,2.744791984558105
97230,TXN,1985-01-24,2.7213540077209477
97231,TXN,1985-01-25,2.7239580154418945
97232,TXN,1985-01-28,2.6901040077209477
97233,TXN,1985-01-29,2.710937976837158
97234,TXN,1985-01-30,2.6875
97235,TXN,1985-01-31,2.697916984558105
97236,TXN,1985-02-01,2.6692709922790527
97237,TXN,1985-02-04,2.6770830154418945
97238,TXN,1985-02-05,2.6432290077209477
97239,TXN,1985-02-06,2.6432290077209477
97240,TXN,1985-02-07,2.5989580154418945
97241,TXN,1985-02-08,2.585937976837158
97242,TXN,1985-02-11,2.609375
97243,TXN,1985-02-12,2.5364580154418945
97244,TXN,1985-02-13,2.546875
97245,TXN,1985-02-14,2.4869790077209477
97246,TXN,1985-02-15,2.46875
97247,TXN,1985-02-19,2.4375
97248,TXN,1985-02-20,2.476562976837158
97249,TXN,1985-02-21,2.4661459922790527
97250,TXN,1985-02-22,2.453125
97251,TXN,1985-02-25,2.2838540077209477
97252,TXN,1985-02-26,2.335937976837158
97253,TXN,1985-02-27,2.3489580154418945
97254,TXN,1985-02-28,2.320312976837158
97255,TXN,1985-03-01,2.3177080154418945
97256,TXN,1985-03-04,2.304687976837158
97257,TXN,1985-03-05,2.28125
97258,TXN,1985-03-06,2.203125
97259,TXN,1985-03-07,2.2526040077209477
97260,TXN,1985-03-08,2.265625
97261,TXN,1985-03-11,2.2473959922790527
97262,TXN,1985-03-12,2.265625
97263,TXN,1985-03-13,2.2395830154418945
97264,TXN,1985-03-14,2.265625
97265,TXN,1985-03-15,2.2786459922790527
97266,TXN,1985-03-18,2.2864580154418945
97267,TXN,1985-03-19,2.338541984558105
97268,TXN,1985-03-20,2.3177080154418945
97269,TXN,1985-03-21,2.2994790077209477
97270,TXN,1985-03-22,2.2994790077209477
97271,TXN,1985-03-25,2.28125
97272,TXN,1985-03-26,2.3177080154418945
97273,TXN,1985-03-27,2.3463540077209477
97274,TXN,1985-03-28,2.3489580154418945
97275,TXN,1985-03-29,2.3177080154418945
97276,TXN,1985-04-01,2.3333330154418945
97277,TXN,1985-04-02,2.322916984558105
97278,TXN,1985-04-03,2.307291984558105
97279,TXN,1985-04-04,2.3151040077209477
97280,TXN,1985-04-08,2.2942709922790527
97281,TXN,1985-04-09,2.304687976837158
97282,TXN,1985-04-10,2.3411459922790527
97283,TXN,1985-04-11,2.351562976837158
97284,TXN,1985-04-12,2.3333330154418945
97285,TXN,1985-04-15,2.307291984558105
97286,TXN,1985-04-16,2.304687976837158
97287,TXN,1985-04-17,2.2942709922790527
97288,TXN,1985-04-18,2.0338540077209477
97289,TXN,1985-04-19,1.9322919845581052
97290,TXN,1985-04-22,1.9088540077209477
97291,TXN,1985-04-23,1.9010419845581052
97292,TXN,1985-04-24,1.9453129768371584
97293,TXN,1985-04-25,1.9869790077209477
97294,TXN,1985-04-26,1.9765629768371584
97295,TXN,1985-04-29,1.9166669845581052
97296,TXN,1985-04-30,1.9505209922790527
97297,TXN,1985-05-01,1.9375
97298,TXN,1985-05-02,1.9270830154418943
97299,TXN,1985-05-03,1.90625
97300,TXN,1985-05-06,1.9166669845581052
97301,TXN,1985-05-07,1.9192709922790527
97302,TXN,1985-05-08,1.9322919845581052
97303,TXN,1985-05-09,1.9609379768371584
97304,TXN,1985-05-10,2.0364580154418945
97305,TXN,1985-05-13,1.96875
97306,TXN,1985-05-14,1.9166669845581052
97307,TXN,1985-05-15,1.890625
97308,TXN,1985-05-16,1.9140629768371584
97309,TXN,1985-05-17,1.9583330154418943
97310,TXN,1985-05-20,1.9453129768371584
97311,TXN,1985-05-21,1.921875
97312,TXN,1985-05-22,1.9375
97313,TXN,1985-05-23,1.9166669845581052
97314,TXN,1985-05-24,1.9322919845581052
97315,TXN,1985-05-28,1.8854169845581052
97316,TXN,1985-05-29,1.8229169845581052
97317,TXN,1985-05-30,1.8203129768371584
97318,TXN,1985-05-31,1.8411459922790527
97319,TXN,1985-06-03,1.8645830154418943
97320,TXN,1985-06-04,1.8802080154418943
97321,TXN,1985-06-05,1.8645830154418943
97322,TXN,1985-06-06,1.9244790077209477
97323,TXN,1985-06-07,1.9479169845581052
97324,TXN,1985-06-10,2.0
97325,TXN,1985-06-11,1.9765629768371584
97326,TXN,1985-06-12,1.9427080154418943
97327,TXN,1985-06-13,1.9296879768371584
97328,TXN,1985-06-14,1.9713540077209477
97329,TXN,1985-06-17,1.984375
97330,TXN,1985-06-18,1.9947919845581052
97331,TXN,1985-06-19,2.057291984558105
97332,TXN,1985-06-20,2.0520830154418945
97333,TXN,1985-06-21,2.0833330154418945
97334,TXN,1985-06-24,2.0442709922790527
97335,TXN,1985-06-25,2.0442709922790527
97336,TXN,1985-06-26,2.015625
97337,TXN,1985-06-27,2.0208330154418945
97338,TXN,1985-06-28,1.9921879768371584
97339,TXN,1985-07-01,2.0625
97340,TXN,1985-07-02,2.0520830154418945
97341,TXN,1985-07-03,2.0442709922790527
97342,TXN,1985-07-05,2.054687976837158
97343,TXN,1985-07-08,2.0130209922790527
97344,TXN,1985-07-09,2.0286459922790527
97345,TXN,1985-07-10,2.054687976837158
97346,TXN,1985-07-11,2.057291984558105
97347,TXN,1985-07-12,2.072916984558105
97348,TXN,1985-07-15,1.9947919845581052
97349,TXN,1985-07-16,2.078125
97350,TXN,1985-07-17,2.0807290077209477
97351,TXN,1985-07-18,2.0833330154418945
97352,TXN,1985-07-19,2.0911459922790527
97353,TXN,1985-07-22,2.182291984558105
97354,TXN,1985-07-23,2.2083330154418945
97355,TXN,1985-07-24,2.197916984558105
97356,TXN,1985-07-25,2.210937976837158
97357,TXN,1985-07-26,2.2005209922790527
97358,TXN,1985-07-29,2.135416984558105
97359,TXN,1985-07-30,2.171875
97360,TXN,1985-07-31,2.182291984558105
97361,TXN,1985-08-01,2.179687976837158
97362,TXN,1985-08-02,2.1458330154418945
97363,TXN,1985-08-05,2.1302080154418945
97364,TXN,1985-08-06,2.109375
97365,TXN,1985-08-07,2.0833330154418945
97366,TXN,1985-08-08,2.070312976837158
97367,TXN,1985-08-09,2.0625
97368,TXN,1985-08-12,2.0442709922790527
97369,TXN,1985-08-13,2.0364580154418945
97370,TXN,1985-08-14,2.054687976837158
97371,TXN,1985-08-15,2.057291984558105
97372,TXN,1985-08-16,2.046875
97373,TXN,1985-08-19,2.0338540077209477
97374,TXN,1985-08-20,2.03125
97375,TXN,1985-08-21,2.015625
97376,TXN,1985-08-22,1.984375
97377,TXN,1985-08-23,1.9583330154418943
97378,TXN,1985-08-26,1.9973959922790527
97379,TXN,1985-08-27,2.010416984558105
97380,TXN,1985-08-28,2.015625
97381,TXN,1985-08-29,2.026041984558105
97382,TXN,1985-08-30,1.9895830154418943
97383,TXN,1985-09-03,1.984375
97384,TXN,1985-09-04,1.96875
97385,TXN,1985-09-05,1.953125
97386,TXN,1985-09-06,1.9505209922790527
97387,TXN,1985-09-09,1.9427080154418943
97388,TXN,1985-09-10,1.9479169845581052
97389,TXN,1985-09-11,1.953125
97390,TXN,1985-09-12,1.9635419845581052
97391,TXN,1985-09-13,1.9505209922790527
97392,TXN,1985-09-16,1.9479169845581052
97393,TXN,1985-09-17,1.953125
97394,TXN,1985-09-18,1.9765629768371584
97395,TXN,1985-09-19,1.9739580154418943
97396,TXN,1985-09-20,1.96875
97397,TXN,1985-09-23,2.007812976837158
97398,TXN,1985-09-24,1.9791669845581052
97399,TXN,1985-09-25,1.9375
97400,TXN,1985-09-26,1.9270830154418943
97401,TXN,1985-09-30,1.90625
97402,TXN,1985-10-01,1.921875
97403,TXN,1985-10-02,1.9427080154418943
97404,TXN,1985-10-03,1.9557290077209477
97405,TXN,1985-10-04,1.9348959922790527
97406,TXN,1985-10-07,1.9270830154418943
97407,TXN,1985-10-08,1.8854169845581052
97408,TXN,1985-10-09,1.8411459922790527
97409,TXN,1985-10-10,1.8619790077209477
97410,TXN,1985-10-11,1.875
97411,TXN,1985-10-14,1.9583330154418943
97412,TXN,1985-10-15,1.9583330154418943
97413,TXN,1985-10-16,1.9713540077209477
97414,TXN,1985-10-17,1.9635419845581052
97415,TXN,1985-10-18,1.9609379768371584
97416,TXN,1985-10-21,1.9244790077209477
97417,TXN,1985-10-22,1.9322919845581052
97418,TXN,1985-10-23,1.96875
97419,TXN,1985-10-24,1.96875
97420,TXN,1985-10-25,1.9296879768371584
97421,TXN,1985-10-28,1.8854169845581052
97422,TXN,1985-10-29,1.9088540077209477
97423,TXN,1985-10-30,1.90625
97424,TXN,1985-10-31,1.8828129768371584
97425,TXN,1985-11-01,1.875
97426,TXN,1985-11-04,1.8567709922790527
97427,TXN,1985-11-05,1.8802080154418943
97428,TXN,1985-11-06,1.9739580154418943
97429,TXN,1985-11-07,1.9557290077209477
97430,TXN,1985-11-08,1.9921879768371584
97431,TXN,1985-11-11,2.0520830154418945
97432,TXN,1985-11-12,2.0052080154418945
97433,TXN,1985-11-13,1.9869790077209477
97434,TXN,1985-11-14,2.046875
97435,TXN,1985-11-15,2.072916984558105
97436,TXN,1985-11-18,2.0807290077209477
97437,TXN,1985-11-19,2.179687976837158
97438,TXN,1985-11-20,2.140625
97439,TXN,1985-11-21,2.15625
97440,TXN,1985-11-22,2.1692709922790527
97441,TXN,1985-11-25,2.132812976837158
97442,TXN,1985-11-26,2.125
97443,TXN,1985-11-27,2.1380209922790527
97444,TXN,1985-11-29,2.135416984558105
97445,TXN,1985-12-02,2.1145830154418945
97446,TXN,1985-12-03,2.132812976837158
97447,TXN,1985-12-04,2.203125
97448,TXN,1985-12-05,2.203125
97449,TXN,1985-12-06,2.197916984558105
97450,TXN,1985-12-09,2.229166984558105
97451,TXN,1985-12-10,2.2317709922790527
97452,TXN,1985-12-11,2.1875
97453,TXN,1985-12-12,2.179687976837158
97454,TXN,1985-12-13,2.21875
97455,TXN,1985-12-16,2.229166984558105
97456,TXN,1985-12-17,2.148437976837158
97457,TXN,1985-12-18,2.1744790077209477
97458,TXN,1985-12-19,2.2239580154418945
97459,TXN,1985-12-20,2.203125
97460,TXN,1985-12-23,2.1770830154418945
97461,TXN,1985-12-24,2.1875
97462,TXN,1985-12-26,2.1875
97463,TXN,1985-12-27,2.2083330154418945
97464,TXN,1985-12-30,2.213541984558105
97465,TXN,1985-12-31,2.197916984558105
97466,TXN,1986-01-02,2.2005209922790527
97467,TXN,1986-01-03,2.2213540077209477
97468,TXN,1986-01-06,2.2526040077209477
97469,TXN,1986-01-07,2.242187976837158
97470,TXN,1986-01-08,2.166666984558105
97471,TXN,1986-01-09,2.1770830154418945
97472,TXN,1986-01-10,2.15625
97473,TXN,1986-01-13,2.1458330154418945
97474,TXN,1986-01-14,2.1901040077209477
97475,TXN,1986-01-15,2.2526040077209477
97476,TXN,1986-01-16,2.273437976837158
97477,TXN,1986-01-17,2.2942709922790527
97478,TXN,1986-01-20,2.304687976837158
97479,TXN,1986-01-21,2.25
97480,TXN,1986-01-22,2.21875
97481,TXN,1986-01-23,2.229166984558105
97482,TXN,1986-01-24,2.234375
97483,TXN,1986-01-27,2.1875
97484,TXN,1986-01-28,2.21875
97485,TXN,1986-01-29,2.25
97486,TXN,1986-01-30,2.25
97487,TXN,1986-01-31,2.2864580154418945
97488,TXN,1986-02-03,2.2864580154418945
97489,TXN,1986-02-04,2.3020830154418945
97490,TXN,1986-02-05,2.390625
97491,TXN,1986-02-06,2.4505209922790527
97492,TXN,1986-02-07,2.546875
97493,TXN,1986-02-10,2.5
97494,TXN,1986-02-11,2.507812976837158
97495,TXN,1986-02-12,2.494791984558105
97496,TXN,1986-02-13,2.541666984558105
97497,TXN,1986-02-14,2.588541984558105
97498,TXN,1986-02-18,2.6223959922790527
97499,TXN,1986-02-19,2.5989580154418945
97500,TXN,1986-02-20,2.585937976837158
97501,TXN,1986-02-21,2.604166984558105
97502,TXN,1986-02-24,2.640625
97503,TXN,1986-02-25,2.648437976837158
97504,TXN,1986-02-26,2.6432290077209477
97505,TXN,1986-02-27,2.666666984558105
97506,TXN,1986-02-28,2.65625
97507,TXN,1986-03-03,2.604166984558105
97508,TXN,1986-03-04,2.515625
97509,TXN,1986-03-05,2.5286459922790527
97510,TXN,1986-03-06,2.557291984558105
97511,TXN,1986-03-07,2.5364580154418945
97512,TXN,1986-03-10,2.5494790077209477
97513,TXN,1986-03-11,2.6302080154418945
97514,TXN,1986-03-12,2.6302080154418945
97515,TXN,1986-03-13,2.651041984558105
97516,TXN,1986-03-14,2.6744790077209477
97517,TXN,1986-03-17,2.65625
97518,TXN,1986-03-18,2.648437976837158
97519,TXN,1986-03-19,2.6588540077209477
97520,TXN,1986-03-20,2.697916984558105
97521,TXN,1986-03-21,2.5833330154418945
97522,TXN,1986-03-24,2.5989580154418945
97523,TXN,1986-03-25,2.5520830154418945
97524,TXN,1986-03-26,2.5208330154418945
97525,TXN,1986-03-27,2.541666984558105
97526,TXN,1986-03-31,2.4661459922790527
97527,TXN,1986-04-01,2.401041984558105
97528,TXN,1986-04-02,2.416666984558105
97529,TXN,1986-04-03,2.479166984558105
97530,TXN,1986-04-04,2.479166984558105
97531,TXN,1986-04-07,2.484375
97532,TXN,1986-04-08,2.5755209922790527
97533,TXN,1986-04-09,2.507812976837158
97534,TXN,1986-04-10,2.619791984558105
97535,TXN,1986-04-11,2.619791984558105
97536,TXN,1986-04-14,2.6380209922790527
97537,TXN,1986-04-15,2.601562976837158
97538,TXN,1986-04-16,2.671875
97539,TXN,1986-04-17,2.729166984558105
97540,TXN,1986-04-18,2.822916984558105
97541,TXN,1986-04-21,2.835937976837158
97542,TXN,1986-04-22,2.890625
97543,TXN,1986-04-23,2.932291984558105
97544,TXN,1986-04-24,3.0208330154418945
97545,TXN,1986-04-25,3.0520830154418945
97546,TXN,1986-04-28,3.054687976837158
97547,TXN,1986-04-29,2.9869790077209477
97548,TXN,1986-04-30,2.8958330154418945
97549,TXN,1986-05-01,2.867187976837158
97550,TXN,1986-05-02,2.8255209922790527
97551,TXN,1986-05-05,2.838541984558105
97552,TXN,1986-05-06,2.916666984558105
97553,TXN,1986-05-07,2.8489580154418945
97554,TXN,1986-05-08,2.8177080154418945
97555,TXN,1986-05-09,2.854166984558105
97556,TXN,1986-05-12,2.9270830154418945
97557,TXN,1986-05-13,2.8880209922790527
97558,TXN,1986-05-14,2.84375
97559,TXN,1986-05-15,2.7682290077209477
97560,TXN,1986-05-16,2.71875
97561,TXN,1986-05-19,2.7838540077209477
97562,TXN,1986-05-20,2.838541984558105
97563,TXN,1986-05-21,2.8463540077209477
97564,TXN,1986-05-22,2.854166984558105
97565,TXN,1986-05-23,2.760416984558105
97566,TXN,1986-05-27,2.791666984558105
97567,TXN,1986-05-28,2.804687976837158
97568,TXN,1986-05-29,2.8958330154418945
97569,TXN,1986-05-30,2.885416984558105
97570,TXN,1986-06-02,2.875
97571,TXN,1986-06-03,2.8463540077209477
97572,TXN,1986-06-04,2.822916984558105
97573,TXN,1986-06-05,2.84375
97574,TXN,1986-06-06,2.7369790077209477
97575,TXN,1986-06-09,2.604166984558105
97576,TXN,1986-06-10,2.6276040077209477
97577,TXN,1986-06-11,2.697916984558105
97578,TXN,1986-06-12,2.6927080154418945
97579,TXN,1986-06-13,2.7083330154418945
97580,TXN,1986-06-16,2.65625
97581,TXN,1986-06-17,2.5520830154418945
97582,TXN,1986-06-18,2.4895830154418945
97583,TXN,1986-06-19,2.5
97584,TXN,1986-06-20,2.5625
97585,TXN,1986-06-23,2.5520830154418945
97586,TXN,1986-06-24,2.572916984558105
97587,TXN,1986-06-25,2.5208330154418945
97588,TXN,1986-06-26,2.4427080154418945
97589,TXN,1986-06-27,2.4817709922790527
97590,TXN,1986-06-30,2.4869790077209477
97591,TXN,1986-07-01,2.494791984558105
97592,TXN,1986-07-02,2.4869790077209477
97593,TXN,1986-07-03,2.5026040077209477
97594,TXN,1986-07-07,2.4661459922790527
97595,TXN,1986-07-08,2.4583330154418945
97596,TXN,1986-07-09,2.4973959922790527
97597,TXN,1986-07-10,2.4739580154418945
97598,TXN,1986-07-11,2.453125
97599,TXN,1986-07-14,2.359375
97600,TXN,1986-07-15,2.3489580154418945
97601,TXN,1986-07-16,2.307291984558105
97602,TXN,1986-07-17,2.3098959922790527
97603,TXN,1986-07-18,2.2864580154418945
97604,TXN,1986-07-21,2.2395830154418945
97605,TXN,1986-07-22,2.179687976837158
97606,TXN,1986-07-23,2.179687976837158
97607,TXN,1986-07-24,2.151041984558105
97608,TXN,1986-07-25,2.2682290077209477
97609,TXN,1986-07-28,2.289062976837158
97610,TXN,1986-07-29,2.210937976837158
97611,TXN,1986-07-30,2.2708330154418945
97612,TXN,1986-07-31,2.2864580154418945
97613,TXN,1986-08-01,2.2838540077209477
97614,TXN,1986-08-04,2.2708330154418945
97615,TXN,1986-08-05,2.2213540077209477
97616,TXN,1986-08-06,2.1588540077209477
97617,TXN,1986-08-07,2.203125
97618,TXN,1986-08-08,2.291666984558105
97619,TXN,1986-08-11,2.3411459922790527
97620,TXN,1986-08-12,2.359375
97621,TXN,1986-08-13,2.4088540077209477
97622,TXN,1986-08-14,2.4036459922790527
97623,TXN,1986-08-15,2.416666984558105
97624,TXN,1986-08-18,2.390625
97625,TXN,1986-08-19,2.390625
97626,TXN,1986-08-20,2.447916984558105
97627,TXN,1986-08-21,2.4401040077209477
97628,TXN,1986-08-22,2.479166984558105
97629,TXN,1986-08-25,2.4557290077209477
97630,TXN,1986-08-26,2.479166984558105
97631,TXN,1986-08-27,2.4869790077209477
97632,TXN,1986-08-28,2.5208330154418945
97633,TXN,1986-08-29,2.53125
97634,TXN,1986-09-02,2.5208330154418945
97635,TXN,1986-09-03,2.539062976837158
97636,TXN,1986-09-04,2.5494790077209477
97637,TXN,1986-09-05,2.541666984558105
97638,TXN,1986-09-08,2.5208330154418945
97639,TXN,1986-09-09,2.5338540077209477
97640,TXN,1986-09-10,2.494791984558105
97641,TXN,1986-09-11,2.429687976837158
97642,TXN,1986-09-12,2.359375
97643,TXN,1986-09-15,2.3567709922790527
97644,TXN,1986-09-16,2.328125
97645,TXN,1986-09-17,2.3802080154418945
97646,TXN,1986-09-18,2.4401040077209477
97647,TXN,1986-09-19,2.432291984558105
97648,TXN,1986-09-22,2.4348959922790527
97649,TXN,1986-09-23,2.3958330154418945
97650,TXN,1986-09-24,2.3645830154418945
97651,TXN,1986-09-25,2.3645830154418945
97652,TXN,1986-09-26,2.34375
97653,TXN,1986-09-29,2.3177080154418945
97654,TXN,1986-09-30,2.296875
97655,TXN,1986-10-01,2.2708330154418945
97656,TXN,1986-10-02,2.2526040077209477
97657,TXN,1986-10-03,2.3020830154418945
97658,TXN,1986-10-06,2.3411459922790527
97659,TXN,1986-10-07,2.3125
97660,TXN,1986-10-08,2.328125
97661,TXN,1986-10-09,2.335937976837158
97662,TXN,1986-10-10,2.338541984558105
97663,TXN,1986-10-13,2.3489580154418945
97664,TXN,1986-10-14,2.338541984558105
97665,TXN,1986-10-15,2.3333330154418945
97666,TXN,1986-10-16,2.3463540077209477
97667,TXN,1986-10-17,2.289062976837158
97668,TXN,1986-10-20,2.2317709922790527
97669,TXN,1986-10-21,2.2473959922790527
97670,TXN,1986-10-22,2.2552080154418945
97671,TXN,1986-10-23,2.3463540077209477
97672,TXN,1986-10-24,2.3645830154418945
97673,TXN,1986-10-27,2.3177080154418945
97674,TXN,1986-10-28,2.2864580154418945
97675,TXN,1986-10-29,2.296875
97676,TXN,1986-10-30,2.3125
97677,TXN,1986-10-31,2.304687976837158
97678,TXN,1986-11-03,2.3723959922790527
97679,TXN,1986-11-04,2.429687976837158
97680,TXN,1986-11-05,2.429687976837158
97681,TXN,1986-11-06,2.432291984558105
97682,TXN,1986-11-07,2.4348959922790527
97683,TXN,1986-11-10,2.4505209922790527
97684,TXN,1986-11-11,2.4375
97685,TXN,1986-11-12,2.416666984558105
97686,TXN,1986-11-13,2.401041984558105
97687,TXN,1986-11-14,2.3958330154418945
97688,TXN,1986-11-17,2.385416984558105
97689,TXN,1986-11-18,2.3463540077209477
97690,TXN,1986-11-19,2.401041984558105
97691,TXN,1986-11-20,2.4270830154418945
97692,TXN,1986-11-21,2.447916984558105
97693,TXN,1986-11-24,2.5
97694,TXN,1986-11-25,2.476562976837158
97695,TXN,1986-11-26,2.484375
97696,TXN,1986-11-28,2.4895830154418945
97697,TXN,1986-12-01,2.59375
97698,TXN,1986-12-02,2.585937976837158
97699,TXN,1986-12-03,2.5677080154418945
97700,TXN,1986-12-04,2.5494790077209477
97701,TXN,1986-12-05,2.526041984558105
97702,TXN,1986-12-08,2.572916984558105
97703,TXN,1986-12-09,2.588541984558105
97704,TXN,1986-12-10,2.570312976837158
97705,TXN,1986-12-11,2.5520830154418945
97706,TXN,1986-12-12,2.541666984558105
97707,TXN,1986-12-15,2.554687976837158
97708,TXN,1986-12-16,2.523437976837158
97709,TXN,1986-12-17,2.5026040077209477
97710,TXN,1986-12-18,2.494791984558105
97711,TXN,1986-12-19,2.53125
97712,TXN,1986-12-22,2.5130209922790527
97713,TXN,1986-12-23,2.479166984558105
97714,TXN,1986-12-24,2.4739580154418945
97715,TXN,1986-12-26,2.4661459922790527
97716,TXN,1986-12-29,2.421875
97717,TXN,1986-12-30,2.460937976837158
97718,TXN,1986-12-31,2.460937976837158
97719,TXN,1987-01-02,2.447916984558105
97720,TXN,1987-01-05,2.4869790077209477
97721,TXN,1987-01-06,2.4869790077209477
97722,TXN,1987-01-07,2.5
97723,TXN,1987-01-08,2.588541984558105
97724,TXN,1987-01-09,2.632812976837158
97725,TXN,1987-01-12,2.6302080154418945
97726,TXN,1987-01-13,2.6302080154418945
97727,TXN,1987-01-14,2.791666984558105
97728,TXN,1987-01-15,2.8098959922790527
97729,TXN,1987-01-16,2.789062976837158
97730,TXN,1987-01-19,2.84375
97731,TXN,1987-01-20,2.8255209922790527
97732,TXN,1987-01-21,2.7994790077209477
97733,TXN,1987-01-22,2.890625
97734,TXN,1987-01-23,2.901041984558105
97735,TXN,1987-01-26,2.916666984558105
97736,TXN,1987-01-27,2.953125
97737,TXN,1987-01-28,2.9817709922790527
97738,TXN,1987-01-29,2.9505209922790527
97739,TXN,1987-01-30,2.9557290077209477
97740,TXN,1987-02-02,3.046875
97741,TXN,1987-02-03,3.164062976837158
97742,TXN,1987-02-04,3.2395830154418945
97743,TXN,1987-02-05,3.320312976837158
97744,TXN,1987-02-06,3.3098959922790527
97745,TXN,1987-02-09,3.3020830154418945
97746,TXN,1987-02-10,3.166666984558105
97747,TXN,1987-02-11,3.3125
97748,TXN,1987-02-12,3.2317709922790527
97749,TXN,1987-02-13,3.1927080154418945
97750,TXN,1987-02-17,3.2838540077209477
97751,TXN,1987-02-18,3.3255209922790527
97752,TXN,1987-02-19,3.3802080154418945
97753,TXN,1987-02-20,3.3151040077209477
97754,TXN,1987-02-23,3.2864580154418945
97755,TXN,1987-02-24,3.291666984558105
97756,TXN,1987-02-25,3.2994790077209477
97757,TXN,1987-02-26,3.276041984558105
97758,TXN,1987-02-27,3.416666984558105
97759,TXN,1987-03-02,3.3958330154418945
97760,TXN,1987-03-03,3.382812976837158
97761,TXN,1987-03-04,3.4739580154418945
97762,TXN,1987-03-05,3.53125
97763,TXN,1987-03-06,3.484375
97764,TXN,1987-03-09,3.4244790077209477
97765,TXN,1987-03-10,3.4401040077209477
97766,TXN,1987-03-11,3.484375
97767,TXN,1987-03-12,3.4583330154418945
97768,TXN,1987-03-13,3.416666984558105
97769,TXN,1987-03-16,3.40625
97770,TXN,1987-03-17,3.510416984558105
97771,TXN,1987-03-18,3.5364580154418945
97772,TXN,1987-03-19,3.588541984558105
97773,TXN,1987-03-20,3.65625
97774,TXN,1987-03-23,3.75
97775,TXN,1987-03-24,3.820312976837158
97776,TXN,1987-03-25,3.9114580154418954
97777,TXN,1987-03-26,3.8723959922790527
97778,TXN,1987-03-27,3.7916669845581055
97779,TXN,1987-03-30,3.8151040077209473
97780,TXN,1987-03-31,3.8645830154418954
97781,TXN,1987-04-01,3.96875
97782,TXN,1987-04-02,4.020833015441895
97783,TXN,1987-04-03,4.1041669845581055
97784,TXN,1987-04-06,4.080729007720947
97785,TXN,1987-04-07,4.0572919845581055
97786,TXN,1987-04-08,4.085937976837158
97787,TXN,1987-04-09,4.098958015441895
97788,TXN,1987-04-10,4.164062976837158
97789,TXN,1987-04-13,4.0729169845581055
97790,TXN,1987-04-14,4.020833015441895
97791,TXN,1987-04-15,4.067708015441895
97792,TXN,1987-04-16,4.109375
97793,TXN,1987-04-20,4.013020992279053
97794,TXN,1987-04-21,4.002604007720947
97795,TXN,1987-04-22,3.96875
97796,TXN,1987-04-23,4.013020992279053
97797,TXN,1987-04-24,3.9583330154418954
97798,TXN,1987-04-27,3.9375
97799,TXN,1987-04-28,3.9479169845581055
97800,TXN,1987-04-29,3.9817709922790527
97801,TXN,1987-04-30,4.007812976837158
97802,TXN,1987-05-01,3.9583330154418954
97803,TXN,1987-05-04,3.9322919845581055
97804,TXN,1987-05-05,4.1041669845581055
97805,TXN,1987-05-06,3.9479169845581055
97806,TXN,1987-05-07,3.867187976837158
97807,TXN,1987-05-08,3.8854169845581055
97808,TXN,1987-05-11,3.8802080154418954
97809,TXN,1987-05-12,3.8802080154418954
97810,TXN,1987-05-13,3.8645830154418954
97811,TXN,1987-05-14,3.7838540077209473
97812,TXN,1987-05-15,3.75
97813,TXN,1987-05-18,3.7526040077209473
97814,TXN,1987-05-19,3.6614580154418954
97815,TXN,1987-05-20,3.5989580154418945
97816,TXN,1987-05-21,3.53125
97817,TXN,1987-05-22,3.510416984558105
97818,TXN,1987-05-26,3.6848959922790527
97819,TXN,1987-05-27,3.6458330154418954
97820,TXN,1987-05-28,3.6458330154418954
97821,TXN,1987-05-29,3.6588540077209473
97822,TXN,1987-06-01,3.6822919845581055
97823,TXN,1987-06-02,3.5364580154418945
97824,TXN,1987-06-03,3.546875
97825,TXN,1987-06-04,3.515625
97826,TXN,1987-06-05,3.476562976837158
97827,TXN,1987-06-08,3.5364580154418945
97828,TXN,1987-06-09,3.6614580154418954
97829,TXN,1987-06-10,3.6380209922790527
97830,TXN,1987-06-11,3.6197919845581055
97831,TXN,1987-06-12,3.625
97832,TXN,1987-06-15,3.570312976837158
97833,TXN,1987-06-16,3.664062976837158
97834,TXN,1987-06-17,3.765625
97835,TXN,1987-06-18,3.796875
97836,TXN,1987-06-19,3.796875
97837,TXN,1987-06-22,3.84375
97838,TXN,1987-06-23,3.859375
97839,TXN,1987-06-24,3.828125
97840,TXN,1987-06-25,3.84375
97841,TXN,1987-06-26,3.835937976837158
97842,TXN,1987-06-29,3.828125
97843,TXN,1987-06-30,3.804687976837158
97844,TXN,1987-07-01,3.757812976837158
97845,TXN,1987-07-02,3.8125
97846,TXN,1987-07-06,3.695312976837158
97847,TXN,1987-07-07,3.695312976837158
97848,TXN,1987-07-08,3.734375
97849,TXN,1987-07-09,3.742187976837158
97850,TXN,1987-07-10,3.726562976837158
97851,TXN,1987-07-13,3.765625
97852,TXN,1987-07-14,3.921875
97853,TXN,1987-07-15,3.945312976837158
97854,TXN,1987-07-16,4.023437976837158
97855,TXN,1987-07-17,3.929687976837158
97856,TXN,1987-07-20,3.953125
97857,TXN,1987-07-21,3.835937976837158
97858,TXN,1987-07-22,3.78125
97859,TXN,1987-07-23,3.789062976837158
97860,TXN,1987-07-24,3.773437976837158
97861,TXN,1987-07-27,3.789062976837158
97862,TXN,1987-07-28,3.78125
97863,TXN,1987-07-29,3.734375
97864,TXN,1987-07-30,3.90625
97865,TXN,1987-07-31,3.90625
97866,TXN,1987-08-03,3.773437976837158
97867,TXN,1987-08-04,3.8125
97868,TXN,1987-08-05,3.929687976837158
97869,TXN,1987-08-06,4.070312976837158
97870,TXN,1987-08-07,4.15625
97871,TXN,1987-08-10,4.203125
97872,TXN,1987-08-11,4.3125
97873,TXN,1987-08-12,4.304687976837158
97874,TXN,1987-08-13,4.34375
97875,TXN,1987-08-14,4.328125
97876,TXN,1987-08-17,4.3125
97877,TXN,1987-08-18,4.28125
97878,TXN,1987-08-19,4.3125
97879,TXN,1987-08-20,4.375
97880,TXN,1987-08-21,4.460937976837158
97881,TXN,1987-08-24,4.554687976837158
97882,TXN,1987-08-25,4.773437976837158
97883,TXN,1987-08-26,4.789062976837158
97884,TXN,1987-08-27,4.695312976837158
97885,TXN,1987-08-28,4.609375
97886,TXN,1987-08-31,4.601562976837158
97887,TXN,1987-09-01,4.53125
97888,TXN,1987-09-02,4.46875
97889,TXN,1987-09-03,4.40625
97890,TXN,1987-09-04,4.429687976837158
97891,TXN,1987-09-08,4.390625
97892,TXN,1987-09-09,4.375
97893,TXN,1987-09-10,4.484375
97894,TXN,1987-09-11,4.59375
97895,TXN,1987-09-14,4.578125
97896,TXN,1987-09-15,4.507812976837158
97897,TXN,1987-09-16,4.492187976837158
97898,TXN,1987-09-17,4.5
97899,TXN,1987-09-18,4.515625
97900,TXN,1987-09-21,4.507812976837158
97901,TXN,1987-09-22,4.703125
97902,TXN,1987-09-23,4.835937976837158
97903,TXN,1987-09-24,4.773437976837158
97904,TXN,1987-09-25,4.773437976837158
97905,TXN,1987-09-28,4.734375
97906,TXN,1987-09-29,4.671875
97907,TXN,1987-09-30,4.671875
97908,TXN,1987-10-01,4.875
97909,TXN,1987-10-02,4.914062976837158
97910,TXN,1987-10-05,4.960937976837158
97911,TXN,1987-10-06,4.828125
97912,TXN,1987-10-07,4.773437976837158
97913,TXN,1987-10-08,4.703125
97914,TXN,1987-10-09,4.71875
97915,TXN,1987-10-12,4.703125
97916,TXN,1987-10-13,4.765625
97917,TXN,1987-10-14,4.59375
97918,TXN,1987-10-15,4.296875
97919,TXN,1987-10-16,4.203125
97920,TXN,1987-10-19,3.0625
97921,TXN,1987-10-20,2.875
97922,TXN,1987-10-21,2.734375
97923,TXN,1987-10-22,2.484375
97924,TXN,1987-10-23,2.585937976837158
97925,TXN,1987-10-26,2.265625
97926,TXN,1987-10-27,2.484375
97927,TXN,1987-10-28,2.65625
97928,TXN,1987-10-29,2.960937976837158
97929,TXN,1987-10-30,3.039062976837158
97930,TXN,1987-11-02,3.09375
97931,TXN,1987-11-03,3.0
97932,TXN,1987-11-04,3.109375
97933,TXN,1987-11-05,3.1875
97934,TXN,1987-11-06,2.8125
97935,TXN,1987-11-09,2.734375
97936,TXN,1987-11-10,2.523437976837158
97937,TXN,1987-11-11,2.5625
97938,TXN,1987-11-12,2.703125
97939,TXN,1987-11-13,2.710937976837158
97940,TXN,1987-11-16,2.6875
97941,TXN,1987-11-17,2.578125
97942,TXN,1987-11-18,2.585937976837158
97943,TXN,1987-11-19,2.46875
97944,TXN,1987-11-20,2.546875
97945,TXN,1987-11-23,2.671875
97946,TXN,1987-11-24,2.804687976837158
97947,TXN,1987-11-25,2.71875
97948,TXN,1987-11-27,2.617187976837158
97949,TXN,1987-11-30,2.625
97950,TXN,1987-12-01,2.601562976837158
97951,TXN,1987-12-02,2.617187976837158
97952,TXN,1987-12-03,2.546875
97953,TXN,1987-12-04,2.578125
97954,TXN,1987-12-07,2.664062976837158
97955,TXN,1987-12-08,2.773437976837158
97956,TXN,1987-12-09,2.875
97957,TXN,1987-12-10,2.851562976837158
97958,TXN,1987-12-11,2.875
97959,TXN,1987-12-14,3.03125
97960,TXN,1987-12-15,3.0
97961,TXN,1987-12-16,3.078125
97962,TXN,1987-12-17,3.085937976837158
97963,TXN,1987-12-18,3.234375
97964,TXN,1987-12-21,3.335937976837158
97965,TXN,1987-12-22,3.390625
97966,TXN,1987-12-23,3.5
97967,TXN,1987-12-24,3.5
97968,TXN,1987-12-28,3.382812976837158
97969,TXN,1987-12-29,3.445312976837158
97970,TXN,1987-12-30,3.53125
97971,TXN,1987-12-31,3.484375
97972,TXN,1988-01-04,3.648437976837158
97973,TXN,1988-01-05,3.632812976837158
97974,TXN,1988-01-06,3.601562976837158
97975,TXN,1988-01-07,3.585937976837158
97976,TXN,1988-01-08,3.242187976837158
97977,TXN,1988-01-11,3.289062976837158
97978,TXN,1988-01-12,3.140625
97979,TXN,1988-01-13,3.109375
97980,TXN,1988-01-14,3.1875
97981,TXN,1988-01-15,3.21875
97982,TXN,1988-01-18,3.109375
97983,TXN,1988-01-19,3.03125
97984,TXN,1988-01-20,2.773437976837158
97985,TXN,1988-01-21,2.75
97986,TXN,1988-01-22,2.835937976837158
97987,TXN,1988-01-25,2.875
97988,TXN,1988-01-26,2.765625
97989,TXN,1988-01-27,2.757812976837158
97990,TXN,1988-01-28,2.898437976837158
97991,TXN,1988-01-29,2.960937976837158
97992,TXN,1988-02-01,2.890625
97993,TXN,1988-02-02,2.8125
97994,TXN,1988-02-03,2.6875
97995,TXN,1988-02-04,2.734375
97996,TXN,1988-02-05,2.773437976837158
97997,TXN,1988-02-08,2.6875
97998,TXN,1988-02-09,2.734375
97999,TXN,1988-02-10,2.921875
98000,TXN,1988-02-11,2.953125
98001,TXN,1988-02-12,2.976562976837158
98002,TXN,1988-02-16,3.046875
98003,TXN,1988-02-17,2.992187976837158
98004,TXN,1988-02-18,3.03125
98005,TXN,1988-02-19,3.078125
98006,TXN,1988-02-22,3.203125
98007,TXN,1988-02-23,3.1875
98008,TXN,1988-02-24,3.203125
98009,TXN,1988-02-25,3.171875
98010,TXN,1988-02-26,3.21875
98011,TXN,1988-02-29,3.242187976837158
98012,TXN,1988-03-01,3.28125
98013,TXN,1988-03-02,3.382812976837158
98014,TXN,1988-03-03,3.4375
98015,TXN,1988-03-04,3.40625
98016,TXN,1988-03-07,3.414062976837158
98017,TXN,1988-03-08,3.445312976837158
98018,TXN,1988-03-09,3.4375
98019,TXN,1988-03-10,3.328125
98020,TXN,1988-03-11,3.296875
98021,TXN,1988-03-14,3.367187976837158
98022,TXN,1988-03-15,3.390625
98023,TXN,1988-03-16,3.453125
98024,TXN,1988-03-17,3.476562976837158
98025,TXN,1988-03-18,3.382812976837158
98026,TXN,1988-03-21,3.28125
98027,TXN,1988-03-22,3.234375
98028,TXN,1988-03-23,3.148437976837158
98029,TXN,1988-03-24,3.070312976837158
98030,TXN,1988-03-25,2.976562976837158
98031,TXN,1988-03-28,3.0
98032,TXN,1988-03-29,3.015625
98033,TXN,1988-03-30,2.921875
98034,TXN,1988-03-31,2.914062976837158
98035,TXN,1988-04-04,2.9375
98036,TXN,1988-04-05,2.875
98037,TXN,1988-04-06,3.03125
98038,TXN,1988-04-07,3.054687976837158
98039,TXN,1988-04-08,3.164062976837158
98040,TXN,1988-04-11,3.304687976837158
98041,TXN,1988-04-12,3.320312976837158
98042,TXN,1988-04-13,3.382812976837158
98043,TXN,1988-04-14,3.1875
98044,TXN,1988-04-15,3.1875
98045,TXN,1988-04-18,3.117187976837158
98046,TXN,1988-04-19,3.125
98047,TXN,1988-04-20,3.078125
98048,TXN,1988-04-21,2.90625
98049,TXN,1988-04-22,2.914062976837158
98050,TXN,1988-04-25,2.945312976837158
98051,TXN,1988-04-26,3.007812976837158
98052,TXN,1988-04-27,3.03125
98053,TXN,1988-04-28,2.992187976837158
98054,TXN,1988-04-29,2.9375
98055,TXN,1988-05-02,2.976562976837158
98056,TXN,1988-05-03,3.007812976837158
98057,TXN,1988-05-04,3.03125
98058,TXN,1988-05-05,3.0
98059,TXN,1988-05-06,2.890625
98060,TXN,1988-05-09,2.828125
98061,TXN,1988-05-10,2.820312976837158
98062,TXN,1988-05-11,2.796875
98063,TXN,1988-05-12,2.734375
98064,TXN,1988-05-13,2.773437976837158
98065,TXN,1988-05-16,2.835937976837158
98066,TXN,1988-05-17,2.804687976837158
98067,TXN,1988-05-18,2.726562976837158
98068,TXN,1988-05-19,2.726562976837158
98069,TXN,1988-05-20,2.703125
98070,TXN,1988-05-23,2.671875
98071,TXN,1988-05-24,2.710937976837158
98072,TXN,1988-05-25,2.742187976837158
98073,TXN,1988-05-26,2.679687976837158
98074,TXN,1988-05-27,2.65625
98075,TXN,1988-05-31,2.804687976837158
98076,TXN,1988-06-01,2.867187976837158
98077,TXN,1988-06-02,2.8125
98078,TXN,1988-06-03,2.820312976837158
98079,TXN,1988-06-06,2.890625
98080,TXN,1988-06-07,2.984375
98081,TXN,1988-06-08,3.015625
98082,TXN,1988-06-09,3.007812976837158
98083,TXN,1988-06-10,3.007812976837158
98084,TXN,1988-06-13,2.992187976837158
98085,TXN,1988-06-14,3.046875
98086,TXN,1988-06-15,3.046875
98087,TXN,1988-06-16,3.0
98088,TXN,1988-06-17,2.976562976837158
98089,TXN,1988-06-20,2.9375
98090,TXN,1988-06-21,3.0625
98091,TXN,1988-06-22,3.125
98092,TXN,1988-06-23,3.078125
98093,TXN,1988-06-24,3.0625
98094,TXN,1988-06-27,3.039062976837158
98095,TXN,1988-06-28,3.078125
98096,TXN,1988-06-29,3.078125
98097,TXN,1988-06-30,3.039062976837158
98098,TXN,1988-07-01,3.078125
98099,TXN,1988-07-05,3.109375
98100,TXN,1988-07-06,3.039062976837158
98101,TXN,1988-07-07,3.023437976837158
98102,TXN,1988-07-08,2.976562976837158
98103,TXN,1988-07-11,2.898437976837158
98104,TXN,1988-07-12,2.84375
98105,TXN,1988-07-13,2.859375
98106,TXN,1988-07-14,2.804687976837158
98107,TXN,1988-07-15,2.804687976837158
98108,TXN,1988-07-18,2.773437976837158
98109,TXN,1988-07-19,2.742187976837158
98110,TXN,1988-07-20,2.6875
98111,TXN,1988-07-21,2.601562976837158
98112,TXN,1988-07-22,2.679687976837158
98113,TXN,1988-07-25,2.734375
98114,TXN,1988-07-26,2.734375
98115,TXN,1988-07-27,2.601562976837158
98116,TXN,1988-07-28,2.640625
98117,TXN,1988-07-29,2.71875
98118,TXN,1988-08-01,2.75
98119,TXN,1988-08-02,2.75
98120,TXN,1988-08-03,2.679687976837158
98121,TXN,1988-08-04,2.6875
98122,TXN,1988-08-05,2.6875
98123,TXN,1988-08-08,2.6875
98124,TXN,1988-08-09,2.648437976837158
98125,TXN,1988-08-10,2.59375
98126,TXN,1988-08-11,2.570312976837158
98127,TXN,1988-08-12,2.53125
98128,TXN,1988-08-15,2.453125
98129,TXN,1988-08-16,2.460937976837158
98130,TXN,1988-08-17,2.460937976837158
98131,TXN,1988-08-18,2.4375
98132,TXN,1988-08-19,2.429687976837158
98133,TXN,1988-08-22,2.40625
98134,TXN,1988-08-23,2.40625
98135,TXN,1988-08-24,2.453125
98136,TXN,1988-08-25,2.429687976837158
98137,TXN,1988-08-26,2.484375
98138,TXN,1988-08-29,2.53125
98139,TXN,1988-08-30,2.539062976837158
98140,TXN,1988-08-31,2.546875
98141,TXN,1988-09-01,2.460937976837158
98142,TXN,1988-09-02,2.53125
98143,TXN,1988-09-06,2.492187976837158
98144,TXN,1988-09-07,2.421875
98145,TXN,1988-09-08,2.453125
98146,TXN,1988-09-09,2.546875
98147,TXN,1988-09-12,2.523437976837158
98148,TXN,1988-09-13,2.515625
98149,TXN,1988-09-14,2.515625
98150,TXN,1988-09-15,2.484375
98151,TXN,1988-09-16,2.523437976837158
98152,TXN,1988-09-19,2.53125
98153,TXN,1988-09-20,2.515625
98154,TXN,1988-09-21,2.53125
98155,TXN,1988-09-22,2.578125
98156,TXN,1988-09-23,2.625
98157,TXN,1988-09-26,2.601562976837158
98158,TXN,1988-09-27,2.578125
98159,TXN,1988-09-28,2.578125
98160,TXN,1988-09-29,2.601562976837158
98161,TXN,1988-09-30,2.585937976837158
98162,TXN,1988-10-03,2.554687976837158
98163,TXN,1988-10-04,2.476562976837158
98164,TXN,1988-10-05,2.445312976837158
98165,TXN,1988-10-06,2.476562976837158
98166,TXN,1988-10-07,2.4375
98167,TXN,1988-10-10,2.476562976837158
98168,TXN,1988-10-11,2.53125
98169,TXN,1988-10-12,2.46875
98170,TXN,1988-10-13,2.484375
98171,TXN,1988-10-14,2.476562976837158
98172,TXN,1988-10-17,2.53125
98173,TXN,1988-10-18,2.585937976837158
98174,TXN,1988-10-19,2.570312976837158
98175,TXN,1988-10-20,2.625
98176,TXN,1988-10-21,2.539062976837158
98177,TXN,1988-10-24,2.484375
98178,TXN,1988-10-25,2.453125
98179,TXN,1988-10-26,2.414062976837158
98180,TXN,1988-10-27,2.335937976837158
98181,TXN,1988-10-28,2.382812976837158
98182,TXN,1988-10-31,2.398437976837158
98183,TXN,1988-11-01,2.40625
98184,TXN,1988-11-02,2.375
98185,TXN,1988-11-03,2.375
98186,TXN,1988-11-04,2.359375
98187,TXN,1988-11-07,2.320312976837158
98188,TXN,1988-11-08,2.328125
98189,TXN,1988-11-09,2.335937976837158
98190,TXN,1988-11-10,2.296875
98191,TXN,1988-11-11,2.28125
98192,TXN,1988-11-14,2.242187976837158
98193,TXN,1988-11-15,2.257812976837158
98194,TXN,1988-11-16,2.21875
98195,TXN,1988-11-17,2.210937976837158
98196,TXN,1988-11-18,2.242187976837158
98197,TXN,1988-11-21,2.179687976837158
98198,TXN,1988-11-22,2.21875
98199,TXN,1988-11-23,2.25
98200,TXN,1988-11-25,2.210937976837158
98201,TXN,1988-11-28,2.203125
98202,TXN,1988-11-29,2.21875
98203,TXN,1988-11-30,2.210937976837158
98204,TXN,1988-12-01,2.265625
98205,TXN,1988-12-02,2.335937976837158
98206,TXN,1988-12-05,2.390625
98207,TXN,1988-12-06,2.34375
98208,TXN,1988-12-07,2.382812976837158
98209,TXN,1988-12-08,2.359375
98210,TXN,1988-12-09,2.375
98211,TXN,1988-12-12,2.359375
98212,TXN,1988-12-13,2.359375
98213,TXN,1988-12-14,2.351562976837158
98214,TXN,1988-12-15,2.429687976837158
98215,TXN,1988-12-16,2.484375
98216,TXN,1988-12-19,2.539062976837158
98217,TXN,1988-12-20,2.515625
98218,TXN,1988-12-21,2.5
98219,TXN,1988-12-22,2.484375
98220,TXN,1988-12-23,2.484375
98221,TXN,1988-12-27,2.5
98222,TXN,1988-12-28,2.5
98223,TXN,1988-12-29,2.554687976837158
98224,TXN,1988-12-30,2.5625
98225,TXN,1989-01-03,2.5625
98226,TXN,1989-01-04,2.625
98227,TXN,1989-01-05,2.640625
98228,TXN,1989-01-06,2.609375
98229,TXN,1989-01-09,2.640625
98230,TXN,1989-01-10,2.601562976837158
98231,TXN,1989-01-11,2.585937976837158
98232,TXN,1989-01-12,2.609375
98233,TXN,1989-01-13,2.601562976837158
98234,TXN,1989-01-16,2.59375
98235,TXN,1989-01-17,2.554687976837158
98236,TXN,1989-01-18,2.617187976837158
98237,TXN,1989-01-19,2.625
98238,TXN,1989-01-20,2.59375
98239,TXN,1989-01-23,2.625
98240,TXN,1989-01-24,2.640625
98241,TXN,1989-01-25,2.679687976837158
98242,TXN,1989-01-26,2.765625
98243,TXN,1989-01-27,2.6875
98244,TXN,1989-01-30,2.703125
98245,TXN,1989-01-31,2.742187976837158
98246,TXN,1989-02-01,2.695312976837158
98247,TXN,1989-02-02,2.65625
98248,TXN,1989-02-03,2.703125
98249,TXN,1989-02-06,2.664062976837158
98250,TXN,1989-02-07,2.710937976837158
98251,TXN,1989-02-08,2.695312976837158
98252,TXN,1989-02-09,2.65625
98253,TXN,1989-02-10,2.601562976837158
98254,TXN,1989-02-13,2.570312976837158
98255,TXN,1989-02-14,2.578125
98256,TXN,1989-02-15,2.632812976837158
98257,TXN,1989-02-16,2.640625
98258,TXN,1989-02-17,2.65625
98259,TXN,1989-02-21,2.648437976837158
98260,TXN,1989-02-22,2.570312976837158
98261,TXN,1989-02-23,2.523437976837158
98262,TXN,1989-02-24,2.515625
98263,TXN,1989-02-27,2.492187976837158
98264,TXN,1989-02-28,2.5
98265,TXN,1989-03-01,2.5
98266,TXN,1989-03-02,2.46875
98267,TXN,1989-03-03,2.46875
98268,TXN,1989-03-06,2.445312976837158
98269,TXN,1989-03-07,2.445312976837158
98270,TXN,1989-03-08,2.453125
98271,TXN,1989-03-09,2.484375
98272,TXN,1989-03-10,2.46875
98273,TXN,1989-03-13,2.460937976837158
98274,TXN,1989-03-14,2.421875
98275,TXN,1989-03-15,2.398437976837158
98276,TXN,1989-03-16,2.390625
98277,TXN,1989-03-17,2.359375
98278,TXN,1989-03-20,2.367187976837158
98279,TXN,1989-03-21,2.375
98280,TXN,1989-03-22,2.34375
98281,TXN,1989-03-23,2.34375
98282,TXN,1989-03-27,2.351562976837158
98283,TXN,1989-03-28,2.382812976837158
98284,TXN,1989-03-29,2.390625
98285,TXN,1989-03-30,2.398437976837158
98286,TXN,1989-03-31,2.476562976837158
98287,TXN,1989-04-03,2.492187976837158
98288,TXN,1989-04-04,2.460937976837158
98289,TXN,1989-04-05,2.429687976837158
98290,TXN,1989-04-06,2.382812976837158
98291,TXN,1989-04-07,2.429687976837158
98292,TXN,1989-04-10,2.398437976837158
98293,TXN,1989-04-11,2.484375
98294,TXN,1989-04-12,2.5
98295,TXN,1989-04-13,2.523437976837158
98296,TXN,1989-04-14,2.53125
98297,TXN,1989-04-17,2.523437976837158
98298,TXN,1989-04-18,2.554687976837158
98299,TXN,1989-04-19,2.578125
98300,TXN,1989-04-20,2.523437976837158
98301,TXN,1989-04-21,2.515625
98302,TXN,1989-04-24,2.507812976837158
98303,TXN,1989-04-25,2.476562976837158
98304,TXN,1989-04-26,2.492187976837158
98305,TXN,1989-04-27,2.507812976837158
98306,TXN,1989-04-28,2.492187976837158
98307,TXN,1989-05-01,2.507812976837158
98308,TXN,1989-05-02,2.515625
98309,TXN,1989-05-03,2.492187976837158
98310,TXN,1989-05-04,2.523437976837158
98311,TXN,1989-05-05,2.53125
98312,TXN,1989-05-08,2.515625
98313,TXN,1989-05-09,2.476562976837158
98314,TXN,1989-05-10,2.46875
98315,TXN,1989-05-11,2.46875
98316,TXN,1989-05-12,2.515625
98317,TXN,1989-05-15,2.601562976837158
98318,TXN,1989-05-16,2.65625
98319,TXN,1989-05-17,2.726562976837158
98320,TXN,1989-05-18,2.78125
98321,TXN,1989-05-19,2.75
98322,TXN,1989-05-22,2.710937976837158
98323,TXN,1989-05-23,2.742187976837158
98324,TXN,1989-05-24,2.734375
98325,TXN,1989-05-25,2.726562976837158
98326,TXN,1989-05-26,2.789062976837158
98327,TXN,1989-05-30,2.765625
98328,TXN,1989-05-31,2.78125
98329,TXN,1989-06-01,2.859375
98330,TXN,1989-06-02,2.867187976837158
98331,TXN,1989-06-05,2.695312976837158
98332,TXN,1989-06-06,2.742187976837158
98333,TXN,1989-06-07,2.6875
98334,TXN,1989-06-08,2.726562976837158
98335,TXN,1989-06-09,2.703125
98336,TXN,1989-06-12,2.6875
98337,TXN,1989-06-13,2.640625
98338,TXN,1989-06-14,2.617187976837158
98339,TXN,1989-06-15,2.609375
98340,TXN,1989-06-16,2.648437976837158
98341,TXN,1989-06-19,2.640625
98342,TXN,1989-06-20,2.5625
98343,TXN,1989-06-21,2.554687976837158
98344,TXN,1989-06-22,2.617187976837158
98345,TXN,1989-06-23,2.65625
98346,TXN,1989-06-26,2.601562976837158
98347,TXN,1989-06-27,2.539062976837158
98348,TXN,1989-06-28,2.523437976837158
98349,TXN,1989-06-29,2.484375
98350,TXN,1989-06-30,2.445312976837158
98351,TXN,1989-07-03,2.460937976837158
98352,TXN,1989-07-05,2.445312976837158
98353,TXN,1989-07-06,2.460937976837158
98354,TXN,1989-07-07,2.476562976837158
98355,TXN,1989-07-10,2.539062976837158
98356,TXN,1989-07-11,2.539062976837158
98357,TXN,1989-07-12,2.539062976837158
98358,TXN,1989-07-13,2.539062976837158
98359,TXN,1989-07-14,2.539062976837158
98360,TXN,1989-07-17,2.53125
98361,TXN,1989-07-18,2.507812976837158
98362,TXN,1989-07-19,2.46875
98363,TXN,1989-07-20,2.40625
98364,TXN,1989-07-21,2.375
98365,TXN,1989-07-24,2.359375
98366,TXN,1989-07-25,2.382812976837158
98367,TXN,1989-07-26,2.4375
98368,TXN,1989-07-27,2.476562976837158
98369,TXN,1989-07-28,2.453125
98370,TXN,1989-07-31,2.460937976837158
98371,TXN,1989-08-01,2.445312976837158
98372,TXN,1989-08-02,2.476562976837158
98373,TXN,1989-08-03,2.445312976837158
98374,TXN,1989-08-04,2.539062976837158
98375,TXN,1989-08-07,2.609375
98376,TXN,1989-08-08,2.609375
98377,TXN,1989-08-09,2.539062976837158
98378,TXN,1989-08-10,2.492187976837158
98379,TXN,1989-08-11,2.453125
98380,TXN,1989-08-14,2.398437976837158
98381,TXN,1989-08-15,2.414062976837158
98382,TXN,1989-08-16,2.398437976837158
98383,TXN,1989-08-17,2.390625
98384,TXN,1989-08-18,2.414062976837158
98385,TXN,1989-08-21,2.34375
98386,TXN,1989-08-22,2.414062976837158
98387,TXN,1989-08-23,2.429687976837158
98388,TXN,1989-08-24,2.46875
98389,TXN,1989-08-25,2.476562976837158
98390,TXN,1989-08-28,2.460937976837158
98391,TXN,1989-08-29,2.445312976837158
98392,TXN,1989-08-30,2.492187976837158
98393,TXN,1989-08-31,2.5
98394,TXN,1989-09-01,2.539062976837158
98395,TXN,1989-09-05,2.507812976837158
98396,TXN,1989-09-06,2.46875
98397,TXN,1989-09-07,2.453125
98398,TXN,1989-09-08,2.476562976837158
98399,TXN,1989-09-11,2.515625
98400,TXN,1989-09-12,2.570312976837158
98401,TXN,1989-09-13,2.507812976837158
98402,TXN,1989-09-14,2.492187976837158
98403,TXN,1989-09-15,2.53125
98404,TXN,1989-09-18,2.507812976837158
98405,TXN,1989-09-19,2.5
98406,TXN,1989-09-20,2.492187976837158
98407,TXN,1989-09-21,2.460937976837158
98408,TXN,1989-09-22,2.414062976837158
98409,TXN,1989-09-25,2.40625
98410,TXN,1989-09-26,2.414062976837158
98411,TXN,1989-09-27,2.398437976837158
98412,TXN,1989-09-28,2.40625
98413,TXN,1989-09-29,2.40625
98414,TXN,1989-10-02,2.421875
98415,TXN,1989-10-03,2.429687976837158
98416,TXN,1989-10-04,2.398437976837158
98417,TXN,1989-10-05,2.414062976837158
98418,TXN,1989-10-06,2.367187976837158
98419,TXN,1989-10-09,2.421875
98420,TXN,1989-10-10,2.421875
98421,TXN,1989-10-11,2.375
98422,TXN,1989-10-12,2.351562976837158
98423,TXN,1989-10-13,2.164062976837158
98424,TXN,1989-10-16,2.21875
98425,TXN,1989-10-17,2.1875
98426,TXN,1989-10-18,2.195312976837158
98427,TXN,1989-10-19,2.226562976837158
98428,TXN,1989-10-20,2.195312976837158
98429,TXN,1989-10-23,2.0625
98430,TXN,1989-10-24,2.039062976837158
98431,TXN,1989-10-25,2.03125
98432,TXN,1989-10-26,1.96875
98433,TXN,1989-10-27,1.9140629768371584
98434,TXN,1989-10-30,1.9453129768371584
98435,TXN,1989-10-31,1.9921879768371584
98436,TXN,1989-11-01,2.007812976837158
98437,TXN,1989-11-02,1.984375
98438,TXN,1989-11-03,1.953125
98439,TXN,1989-11-06,1.8828129768371584
98440,TXN,1989-11-07,1.875
98441,TXN,1989-11-08,1.9140629768371584
98442,TXN,1989-11-09,1.8671879768371584
98443,TXN,1989-11-10,1.8828129768371584
98444,TXN,1989-11-13,1.8359379768371584
98445,TXN,1989-11-14,1.875
98446,TXN,1989-11-15,1.859375
98447,TXN,1989-11-16,1.875
98448,TXN,1989-11-17,1.9296879768371584
98449,TXN,1989-11-20,1.84375
98450,TXN,1989-11-21,1.984375
98451,TXN,1989-11-22,2.28125
98452,TXN,1989-11-24,2.367187976837158
98453,TXN,1989-11-27,2.34375
98454,TXN,1989-11-28,2.28125
98455,TXN,1989-11-29,2.25
98456,TXN,1989-11-30,2.265625
98457,TXN,1989-12-01,2.25
98458,TXN,1989-12-04,2.265625
98459,TXN,1989-12-05,2.265625
98460,TXN,1989-12-06,2.257812976837158
98461,TXN,1989-12-07,2.257812976837158
98462,TXN,1989-12-08,2.265625
98463,TXN,1989-12-11,2.289062976837158
98464,TXN,1989-12-12,2.289062976837158
98465,TXN,1989-12-13,2.242187976837158
98466,TXN,1989-12-14,2.203125
98467,TXN,1989-12-15,2.1875
98468,TXN,1989-12-18,2.148437976837158
98469,TXN,1989-12-19,2.203125
98470,TXN,1989-12-20,2.195312976837158
98471,TXN,1989-12-21,2.195312976837158
98472,TXN,1989-12-22,2.21875
98473,TXN,1989-12-26,2.25
98474,TXN,1989-12-27,2.25
98475,TXN,1989-12-28,2.21875
98476,TXN,1989-12-29,2.242187976837158
98477,TXN,1990-01-02,2.367187976837158
98478,TXN,1990-01-03,2.3125
98479,TXN,1990-01-04,2.234375
98480,TXN,1990-01-05,2.203125
98481,TXN,1990-01-08,2.234375
98482,TXN,1990-01-09,2.28125
98483,TXN,1990-01-10,2.257812976837158
98484,TXN,1990-01-11,2.242187976837158
98485,TXN,1990-01-12,2.203125
98486,TXN,1990-01-15,2.1875
98487,TXN,1990-01-16,2.257812976837158
98488,TXN,1990-01-17,2.226562976837158
98489,TXN,1990-01-18,2.179687976837158
98490,TXN,1990-01-19,2.164062976837158
98491,TXN,1990-01-22,2.09375
98492,TXN,1990-01-23,2.085937976837158
98493,TXN,1990-01-24,2.070312976837158
98494,TXN,1990-01-25,2.078125
98495,TXN,1990-01-26,1.96875
98496,TXN,1990-01-29,1.953125
98497,TXN,1990-01-30,2.039062976837158
98498,TXN,1990-01-31,2.085937976837158
98499,TXN,1990-02-01,2.0625
98500,TXN,1990-02-02,2.0625
98501,TXN,1990-02-05,2.101562976837158
98502,TXN,1990-02-06,2.09375
98503,TXN,1990-02-07,2.15625
98504,TXN,1990-02-08,2.164062976837158
98505,TXN,1990-02-09,2.164062976837158
98506,TXN,1990-02-12,2.132812976837158
98507,TXN,1990-02-13,2.101562976837158
98508,TXN,1990-02-14,2.085937976837158
98509,TXN,1990-02-15,2.0625
98510,TXN,1990-02-16,2.054687976837158
98511,TXN,1990-02-20,1.9921879768371584
98512,TXN,1990-02-21,2.015625
98513,TXN,1990-02-22,2.039062976837158
98514,TXN,1990-02-23,2.03125
98515,TXN,1990-02-26,2.140625
98516,TXN,1990-02-27,2.203125
98517,TXN,1990-02-28,2.203125
98518,TXN,1990-03-01,2.226562976837158
98519,TXN,1990-03-02,2.28125
98520,TXN,1990-03-05,2.28125
98521,TXN,1990-03-06,2.304687976837158
98522,TXN,1990-03-07,2.25
98523,TXN,1990-03-08,2.28125
98524,TXN,1990-03-09,2.3125
98525,TXN,1990-03-12,2.28125
98526,TXN,1990-03-13,2.265625
98527,TXN,1990-03-14,2.242187976837158
98528,TXN,1990-03-15,2.28125
98529,TXN,1990-03-16,2.34375
98530,TXN,1990-03-19,2.34375
98531,TXN,1990-03-20,2.359375
98532,TXN,1990-03-21,2.3125
98533,TXN,1990-03-22,2.25
98534,TXN,1990-03-23,2.265625
98535,TXN,1990-03-26,2.34375
98536,TXN,1990-03-27,2.34375
98537,TXN,1990-03-28,2.335937976837158
98538,TXN,1990-03-29,2.289062976837158
98539,TXN,1990-03-30,2.265625
98540,TXN,1990-04-02,2.28125
98541,TXN,1990-04-03,2.273437976837158
98542,TXN,1990-04-04,2.25
98543,TXN,1990-04-05,2.257812976837158
98544,TXN,1990-04-06,2.234375
98545,TXN,1990-04-09,2.210937976837158
98546,TXN,1990-04-10,2.34375
98547,TXN,1990-04-11,2.335937976837158
98548,TXN,1990-04-12,2.375
98549,TXN,1990-04-16,2.359375
98550,TXN,1990-04-17,2.351562976837158
98551,TXN,1990-04-18,2.273437976837158
98552,TXN,1990-04-19,2.21875
98553,TXN,1990-04-20,2.195312976837158
98554,TXN,1990-04-23,2.15625
98555,TXN,1990-04-24,2.132812976837158
98556,TXN,1990-04-25,2.15625
98557,TXN,1990-04-26,2.164062976837158
98558,TXN,1990-04-27,2.140625
98559,TXN,1990-04-30,2.125
98560,TXN,1990-05-01,2.109375
98561,TXN,1990-05-02,2.15625
98562,TXN,1990-05-03,2.171875
98563,TXN,1990-05-04,2.21875
98564,TXN,1990-05-07,2.28125
98565,TXN,1990-05-08,2.257812976837158
98566,TXN,1990-05-09,2.226562976837158
98567,TXN,1990-05-10,2.304687976837158
98568,TXN,1990-05-11,2.328125
98569,TXN,1990-05-14,2.351562976837158
98570,TXN,1990-05-15,2.492187976837158
98571,TXN,1990-05-16,2.539062976837158
98572,TXN,1990-05-17,2.5625
98573,TXN,1990-05-18,2.546875
98574,TXN,1990-05-21,2.5625
98575,TXN,1990-05-22,2.578125
98576,TXN,1990-05-23,2.710937976837158
98577,TXN,1990-05-24,2.703125
98578,TXN,1990-05-25,2.65625
98579,TXN,1990-05-29,2.6875
98580,TXN,1990-05-30,2.648437976837158
98581,TXN,1990-05-31,2.625
98582,TXN,1990-06-01,2.59375
98583,TXN,1990-06-04,2.640625
98584,TXN,1990-06-05,2.640625
98585,TXN,1990-06-06,2.578125
98586,TXN,1990-06-07,2.5625
98587,TXN,1990-06-08,2.460937976837158
98588,TXN,1990-06-11,2.523437976837158
98589,TXN,1990-06-12,2.53125
98590,TXN,1990-06-13,2.492187976837158
98591,TXN,1990-06-14,2.460937976837158
98592,TXN,1990-06-15,2.453125
98593,TXN,1990-06-18,2.390625
98594,TXN,1990-06-19,2.421875
98595,TXN,1990-06-20,2.46875
98596,TXN,1990-06-21,2.453125
98597,TXN,1990-06-22,2.453125
98598,TXN,1990-06-25,2.421875
98599,TXN,1990-06-26,2.367187976837158
98600,TXN,1990-06-27,2.4375
98601,TXN,1990-06-28,2.46875
98602,TXN,1990-06-29,2.476562976837158
98603,TXN,1990-07-02,2.46875
98604,TXN,1990-07-03,2.453125
98605,TXN,1990-07-05,2.429687976837158
98606,TXN,1990-07-06,2.421875
98607,TXN,1990-07-09,2.453125
98608,TXN,1990-07-10,2.429687976837158
98609,TXN,1990-07-11,2.445312976837158
98610,TXN,1990-07-12,2.507812976837158
98611,TXN,1990-07-13,2.5
98612,TXN,1990-07-16,2.5
98613,TXN,1990-07-17,2.46875
98614,TXN,1990-07-18,2.429687976837158
98615,TXN,1990-07-19,2.429687976837158
98616,TXN,1990-07-20,2.070312976837158
98617,TXN,1990-07-23,2.101562976837158
98618,TXN,1990-07-24,2.101562976837158
98619,TXN,1990-07-25,2.078125
98620,TXN,1990-07-26,2.046875
98621,TXN,1990-07-27,2.046875
98622,TXN,1990-07-30,2.03125
98623,TXN,1990-07-31,2.0
98624,TXN,1990-08-01,1.9765629768371584
98625,TXN,1990-08-02,1.9296879768371584
98626,TXN,1990-08-03,1.921875
98627,TXN,1990-08-06,1.8046879768371584
98628,TXN,1990-08-07,1.78125
98629,TXN,1990-08-08,1.8125
98630,TXN,1990-08-09,1.796875
98631,TXN,1990-08-10,1.7578129768371582
98632,TXN,1990-08-13,1.8046879768371584
98633,TXN,1990-08-14,1.8125
98634,TXN,1990-08-15,1.84375
98635,TXN,1990-08-16,1.796875
98636,TXN,1990-08-17,1.734375
98637,TXN,1990-08-20,1.7421879768371582
98638,TXN,1990-08-21,1.71875
98639,TXN,1990-08-22,1.6875
98640,TXN,1990-08-23,1.65625
98641,TXN,1990-08-24,1.703125
98642,TXN,1990-08-27,1.7421879768371582
98643,TXN,1990-08-28,1.6953129768371582
98644,TXN,1990-08-29,1.7421879768371582
98645,TXN,1990-08-30,1.7265629768371582
98646,TXN,1990-08-31,1.734375
98647,TXN,1990-09-04,1.734375
98648,TXN,1990-09-05,1.7109379768371582
98649,TXN,1990-09-06,1.640625
98650,TXN,1990-09-07,1.640625
98651,TXN,1990-09-10,1.6015629768371582
98652,TXN,1990-09-11,1.8203129768371584
98653,TXN,1990-09-12,1.78125
98654,TXN,1990-09-13,1.703125
98655,TXN,1990-09-14,1.765625
98656,TXN,1990-09-17,1.8046879768371584
98657,TXN,1990-09-18,1.8046879768371584
98658,TXN,1990-09-19,1.7890629768371582
98659,TXN,1990-09-20,1.734375
98660,TXN,1990-09-21,1.6640629768371582
98661,TXN,1990-09-24,1.6328129768371582
98662,TXN,1990-09-25,1.71875
98663,TXN,1990-09-26,1.6640629768371582
98664,TXN,1990-09-27,1.671875
98665,TXN,1990-09-28,1.7578129768371582
98666,TXN,1990-10-01,1.71875
98667,TXN,1990-10-02,1.6875
98668,TXN,1990-10-03,1.671875
98669,TXN,1990-10-04,1.6640629768371582
98670,TXN,1990-10-05,1.640625
98671,TXN,1990-10-08,1.6640629768371582
98672,TXN,1990-10-09,1.578125
98673,TXN,1990-10-10,1.515625
98674,TXN,1990-10-11,1.484375
98675,TXN,1990-10-12,1.5
98676,TXN,1990-10-15,1.515625
98677,TXN,1990-10-16,1.484375
98678,TXN,1990-10-17,1.5234379768371582
98679,TXN,1990-10-18,1.59375
98680,TXN,1990-10-19,1.5703129768371582
98681,TXN,1990-10-22,1.625
98682,TXN,1990-10-23,1.59375
98683,TXN,1990-10-24,1.5546879768371582
98684,TXN,1990-10-25,1.546875
98685,TXN,1990-10-26,1.5078129768371582
98686,TXN,1990-10-29,1.4609379768371582
98687,TXN,1990-10-30,1.5
98688,TXN,1990-10-31,1.5
98689,TXN,1990-11-01,1.5078129768371582
98690,TXN,1990-11-02,1.625
98691,TXN,1990-11-05,1.6171879768371582
98692,TXN,1990-11-06,1.6015629768371582
98693,TXN,1990-11-07,1.609375
98694,TXN,1990-11-08,1.59375
98695,TXN,1990-11-09,1.609375
98696,TXN,1990-11-12,1.71875
98697,TXN,1990-11-13,1.71875
98698,TXN,1990-11-14,1.734375
98699,TXN,1990-11-15,1.671875
98700,TXN,1990-11-16,1.6875
98701,TXN,1990-11-19,1.7265629768371582
98702,TXN,1990-11-20,1.703125
98703,TXN,1990-11-21,1.828125
98704,TXN,1990-11-23,1.8671879768371584
98705,TXN,1990-11-26,1.8984379768371584
98706,TXN,1990-11-27,1.9296879768371584
98707,TXN,1990-11-28,1.9921879768371584
98708,TXN,1990-11-29,1.984375
98709,TXN,1990-11-30,1.9765629768371584
98710,TXN,1990-12-03,1.9921879768371584
98711,TXN,1990-12-04,2.148437976837158
98712,TXN,1990-12-05,2.265625
98713,TXN,1990-12-06,2.179687976837158
98714,TXN,1990-12-07,2.117187976837158
98715,TXN,1990-12-10,2.140625
98716,TXN,1990-12-11,2.171875
98717,TXN,1990-12-12,2.25
98718,TXN,1990-12-13,2.25
98719,TXN,1990-12-14,2.1875
98720,TXN,1990-12-17,2.179687976837158
98721,TXN,1990-12-18,2.226562976837158
98722,TXN,1990-12-19,2.257812976837158
98723,TXN,1990-12-20,2.34375
98724,TXN,1990-12-21,2.414062976837158
98725,TXN,1990-12-24,2.34375
98726,TXN,1990-12-26,2.40625
98727,TXN,1990-12-27,2.453125
98728,TXN,1990-12-28,2.4375
98729,TXN,1990-12-31,2.375
98730,TXN,1991-01-02,2.328125
98731,TXN,1991-01-03,2.3125
98732,TXN,1991-01-04,2.3125
98733,TXN,1991-01-07,2.335937976837158
98734,TXN,1991-01-08,2.382812976837158
98735,TXN,1991-01-09,2.421875
98736,TXN,1991-01-10,2.460937976837158
98737,TXN,1991-01-11,2.398437976837158
98738,TXN,1991-01-14,2.367187976837158
98739,TXN,1991-01-15,2.4375
98740,TXN,1991-01-16,2.53125
98741,TXN,1991-01-17,2.515625
98742,TXN,1991-01-18,2.46875
98743,TXN,1991-01-21,2.492187976837158
98744,TXN,1991-01-22,2.421875
98745,TXN,1991-01-23,2.382812976837158
98746,TXN,1991-01-24,2.351562976837158
98747,TXN,1991-01-25,2.164062976837158
98748,TXN,1991-01-28,2.125
98749,TXN,1991-01-29,2.140625
98750,TXN,1991-01-30,2.273437976837158
98751,TXN,1991-01-31,2.335937976837158
98752,TXN,1991-02-01,2.273437976837158
98753,TXN,1991-02-04,2.375
98754,TXN,1991-02-05,2.4375
98755,TXN,1991-02-06,2.46875
98756,TXN,1991-02-07,2.515625
98757,TXN,1991-02-08,2.609375
98758,TXN,1991-02-11,2.6875
98759,TXN,1991-02-12,2.671875
98760,TXN,1991-02-13,2.625
98761,TXN,1991-02-14,2.546875
98762,TXN,1991-02-15,2.53125
98763,TXN,1991-02-19,2.539062976837158
98764,TXN,1991-02-20,2.6875
98765,TXN,1991-02-21,2.625
98766,TXN,1991-02-22,2.625
98767,TXN,1991-02-25,2.585937976837158
98768,TXN,1991-02-26,2.570312976837158
98769,TXN,1991-02-27,2.554687976837158
98770,TXN,1991-02-28,2.59375
98771,TXN,1991-03-01,2.546875
98772,TXN,1991-03-04,2.546875
98773,TXN,1991-03-05,2.617187976837158
98774,TXN,1991-03-06,2.679687976837158
98775,TXN,1991-03-07,2.859375
98776,TXN,1991-03-08,2.773437976837158
98777,TXN,1991-03-11,2.679687976837158
98778,TXN,1991-03-12,2.5625
98779,TXN,1991-03-13,2.617187976837158
98780,TXN,1991-03-14,2.648437976837158
98781,TXN,1991-03-15,2.609375
98782,TXN,1991-03-18,2.570312976837158
98783,TXN,1991-03-19,2.492187976837158
98784,TXN,1991-03-20,2.492187976837158
98785,TXN,1991-03-21,2.390625
98786,TXN,1991-03-22,2.34375
98787,TXN,1991-03-25,2.367187976837158
98788,TXN,1991-03-26,2.46875
98789,TXN,1991-03-27,2.5
98790,TXN,1991-03-28,2.492187976837158
98791,TXN,1991-04-01,2.515625
98792,TXN,1991-04-02,2.515625
98793,TXN,1991-04-03,2.640625
98794,TXN,1991-04-04,2.664062976837158
98795,TXN,1991-04-05,2.609375
98796,TXN,1991-04-08,2.632812976837158
98797,TXN,1991-04-09,2.625
98798,TXN,1991-04-10,2.617187976837158
98799,TXN,1991-04-11,2.671875
98800,TXN,1991-04-12,2.867187976837158
98801,TXN,1991-04-15,2.84375
98802,TXN,1991-04-16,2.828125
98803,TXN,1991-04-17,2.90625
98804,TXN,1991-04-18,2.8125
98805,TXN,1991-04-19,2.664062976837158
98806,TXN,1991-04-22,2.664062976837158
98807,TXN,1991-04-23,2.617187976837158
98808,TXN,1991-04-24,2.609375
98809,TXN,1991-04-25,2.625
98810,TXN,1991-04-26,2.578125
98811,TXN,1991-04-29,2.546875
98812,TXN,1991-04-30,2.515625
98813,TXN,1991-05-01,2.453125
98814,TXN,1991-05-02,2.484375
98815,TXN,1991-05-03,2.421875
98816,TXN,1991-05-06,2.445312976837158
98817,TXN,1991-05-07,2.4375
98818,TXN,1991-05-08,2.492187976837158
98819,TXN,1991-05-09,2.523437976837158
98820,TXN,1991-05-10,2.507812976837158
98821,TXN,1991-05-13,2.5
98822,TXN,1991-05-14,2.4375
98823,TXN,1991-05-15,2.367187976837158
98824,TXN,1991-05-16,2.40625
98825,TXN,1991-05-17,2.382812976837158
98826,TXN,1991-05-20,2.25
98827,TXN,1991-05-21,2.289062976837158
98828,TXN,1991-05-22,2.335937976837158
98829,TXN,1991-05-23,2.296875
98830,TXN,1991-05-24,2.320312976837158
98831,TXN,1991-05-28,2.351562976837158
98832,TXN,1991-05-29,2.273437976837158
98833,TXN,1991-05-30,2.34375
98834,TXN,1991-05-31,2.445312976837158
98835,TXN,1991-06-03,2.5
98836,TXN,1991-06-04,2.507812976837158
98837,TXN,1991-06-05,2.421875
98838,TXN,1991-06-06,2.414062976837158
98839,TXN,1991-06-07,2.359375
98840,TXN,1991-06-10,2.242187976837158
98841,TXN,1991-06-11,2.234375
98842,TXN,1991-06-12,2.15625
98843,TXN,1991-06-13,2.195312976837158
98844,TXN,1991-06-14,2.234375
98845,TXN,1991-06-17,2.234375
98846,TXN,1991-06-18,2.210937976837158
98847,TXN,1991-06-19,2.203125
98848,TXN,1991-06-20,2.203125
98849,TXN,1991-06-21,2.15625
98850,TXN,1991-06-24,2.101562976837158
98851,TXN,1991-06-25,2.09375
98852,TXN,1991-06-26,2.09375
98853,TXN,1991-06-27,2.0625
98854,TXN,1991-06-28,2.078125
98855,TXN,1991-07-01,2.15625
98856,TXN,1991-07-02,2.164062976837158
98857,TXN,1991-07-03,2.164062976837158
98858,TXN,1991-07-05,2.15625
98859,TXN,1991-07-08,2.195312976837158
98860,TXN,1991-07-09,2.21875
98861,TXN,1991-07-10,2.242187976837158
98862,TXN,1991-07-11,2.257812976837158
98863,TXN,1991-07-12,2.273437976837158
98864,TXN,1991-07-15,2.335937976837158
98865,TXN,1991-07-16,2.28125
98866,TXN,1991-07-17,2.296875
98867,TXN,1991-07-18,2.296875
98868,TXN,1991-07-19,2.085937976837158
98869,TXN,1991-07-22,2.054687976837158
98870,TXN,1991-07-23,1.9921879768371584
98871,TXN,1991-07-24,2.03125
98872,TXN,1991-07-25,2.039062976837158
98873,TXN,1991-07-26,2.070312976837158
98874,TXN,1991-07-29,2.085937976837158
98875,TXN,1991-07-30,2.046875
98876,TXN,1991-07-31,2.03125
98877,TXN,1991-08-01,2.09375
98878,TXN,1991-08-02,2.117187976837158
98879,TXN,1991-08-05,2.078125
98880,TXN,1991-08-06,2.046875
98881,TXN,1991-08-07,2.046875
98882,TXN,1991-08-08,2.03125
98883,TXN,1991-08-09,2.0
98884,TXN,1991-08-12,1.9765629768371584
98885,TXN,1991-08-13,1.984375
98886,TXN,1991-08-14,2.0
98887,TXN,1991-08-15,2.0
98888,TXN,1991-08-16,1.953125
98889,TXN,1991-08-19,1.8984379768371584
98890,TXN,1991-08-20,1.890625
98891,TXN,1991-08-21,1.9609379768371584
98892,TXN,1991-08-22,1.953125
98893,TXN,1991-08-23,1.9609379768371584
98894,TXN,1991-08-26,1.921875
98895,TXN,1991-08-27,1.921875
98896,TXN,1991-08-28,1.9453129768371584
98897,TXN,1991-08-29,1.984375
98898,TXN,1991-08-30,1.9765629768371584
98899,TXN,1991-09-03,1.9765629768371584
98900,TXN,1991-09-04,1.953125
98901,TXN,1991-09-05,1.90625
98902,TXN,1991-09-06,1.875
98903,TXN,1991-09-09,1.8515629768371584
98904,TXN,1991-09-10,1.8125
98905,TXN,1991-09-11,1.78125
98906,TXN,1991-09-12,1.765625
98907,TXN,1991-09-13,1.7578129768371582
98908,TXN,1991-09-16,1.7421879768371582
98909,TXN,1991-09-17,1.7734379768371582
98910,TXN,1991-09-18,1.8203129768371584
98911,TXN,1991-09-19,1.8125
98912,TXN,1991-09-20,1.8125
98913,TXN,1991-09-23,1.8203129768371584
98914,TXN,1991-09-24,1.828125
98915,TXN,1991-09-25,1.828125
98916,TXN,1991-09-26,1.8359379768371584
98917,TXN,1991-09-27,1.8125
98918,TXN,1991-09-30,1.765625
98919,TXN,1991-10-01,1.796875
98920,TXN,1991-10-02,1.765625
98921,TXN,1991-10-03,1.7421879768371582
98922,TXN,1991-10-04,1.765625
98923,TXN,1991-10-07,1.765625
98924,TXN,1991-10-08,1.8046879768371584
98925,TXN,1991-10-09,1.8046879768371584
98926,TXN,1991-10-10,1.84375
98927,TXN,1991-10-11,1.8671879768371584
98928,TXN,1991-10-14,1.9765629768371584
98929,TXN,1991-10-15,1.9609379768371584
98930,TXN,1991-10-16,2.039062976837158
98931,TXN,1991-10-17,1.9921879768371584
98932,TXN,1991-10-18,1.9375
98933,TXN,1991-10-21,1.9453129768371584
98934,TXN,1991-10-22,1.9375
98935,TXN,1991-10-23,1.921875
98936,TXN,1991-10-24,1.8984379768371584
98937,TXN,1991-10-25,1.875
98938,TXN,1991-10-28,1.859375
98939,TXN,1991-10-29,1.90625
98940,TXN,1991-10-30,1.9140629768371584
98941,TXN,1991-10-31,1.9765629768371584
98942,TXN,1991-11-01,1.9296879768371584
98943,TXN,1991-11-04,1.90625
98944,TXN,1991-11-05,1.8984379768371584
98945,TXN,1991-11-06,1.90625
98946,TXN,1991-11-07,1.953125
98947,TXN,1991-11-08,1.96875
98948,TXN,1991-11-11,1.9453129768371584
98949,TXN,1991-11-12,1.984375
98950,TXN,1991-11-13,2.046875
98951,TXN,1991-11-14,2.015625
98952,TXN,1991-11-15,1.8828129768371584
98953,TXN,1991-11-18,1.875
98954,TXN,1991-11-19,1.8359379768371584
98955,TXN,1991-11-20,1.796875
98956,TXN,1991-11-21,1.796875
98957,TXN,1991-11-22,1.765625
98958,TXN,1991-11-25,1.7734379768371582
98959,TXN,1991-11-26,1.7734379768371582
98960,TXN,1991-11-27,1.765625
98961,TXN,1991-11-29,1.7421879768371582
98962,TXN,1991-12-02,1.734375
98963,TXN,1991-12-03,1.7890629768371582
98964,TXN,1991-12-04,1.7734379768371582
98965,TXN,1991-12-05,1.7265629768371582
98966,TXN,1991-12-06,1.7421879768371582
98967,TXN,1991-12-09,1.7109379768371582
98968,TXN,1991-12-10,1.671875
98969,TXN,1991-12-11,1.6875
98970,TXN,1991-12-12,1.734375
98971,TXN,1991-12-13,1.75
98972,TXN,1991-12-16,1.734375
98973,TXN,1991-12-17,1.6953129768371582
98974,TXN,1991-12-18,1.6875
98975,TXN,1991-12-19,1.640625
98976,TXN,1991-12-20,1.6484379768371582
98977,TXN,1991-12-23,1.796875
98978,TXN,1991-12-24,1.8203129768371584
98979,TXN,1991-12-26,1.9296879768371584
98980,TXN,1991-12-27,1.9375
98981,TXN,1991-12-30,1.9453129768371584
98982,TXN,1991-12-31,1.921875
98983,TXN,1992-01-02,2.0
98984,TXN,1992-01-03,1.96875
98985,TXN,1992-01-06,2.0625
98986,TXN,1992-01-07,2.0625
98987,TXN,1992-01-08,2.023437976837158
98988,TXN,1992-01-09,2.046875
98989,TXN,1992-01-10,2.039062976837158
98990,TXN,1992-01-13,2.046875
98991,TXN,1992-01-14,2.125
98992,TXN,1992-01-15,2.1875
98993,TXN,1992-01-16,2.25
98994,TXN,1992-01-17,2.203125
98995,TXN,1992-01-20,2.171875
98996,TXN,1992-01-21,2.085937976837158
98997,TXN,1992-01-22,2.15625
98998,TXN,1992-01-23,2.234375
98999,TXN,1992-01-24,2.1875
99000,TXN,1992-01-27,2.226562976837158
99001,TXN,1992-01-28,2.179687976837158
99002,TXN,1992-01-29,2.203125
99003,TXN,1992-01-30,2.242187976837158
99004,TXN,1992-01-31,2.234375
99005,TXN,1992-02-03,2.1875
99006,TXN,1992-02-04,2.164062976837158
99007,TXN,1992-02-05,2.226562976837158
99008,TXN,1992-02-06,2.125
99009,TXN,1992-02-07,2.15625
99010,TXN,1992-02-10,2.179687976837158
99011,TXN,1992-02-11,2.1875
99012,TXN,1992-02-12,2.375
99013,TXN,1992-02-13,2.335937976837158
99014,TXN,1992-02-14,2.359375
99015,TXN,1992-02-18,2.335937976837158
99016,TXN,1992-02-19,2.351562976837158
99017,TXN,1992-02-20,2.414062976837158
99018,TXN,1992-02-21,2.453125
99019,TXN,1992-02-24,2.414062976837158
99020,TXN,1992-02-25,2.421875
99021,TXN,1992-02-26,2.484375
99022,TXN,1992-02-27,2.460937976837158
99023,TXN,1992-02-28,2.34375
99024,TXN,1992-03-02,2.242187976837158
99025,TXN,1992-03-03,2.234375
99026,TXN,1992-03-04,2.21875
99027,TXN,1992-03-05,2.171875
99028,TXN,1992-03-06,2.15625
99029,TXN,1992-03-09,2.101562976837158
99030,TXN,1992-03-10,2.164062976837158
99031,TXN,1992-03-11,2.101562976837158
99032,TXN,1992-03-12,2.125
99033,TXN,1992-03-13,2.085937976837158
99034,TXN,1992-03-16,2.070312976837158
99035,TXN,1992-03-17,2.140625
99036,TXN,1992-03-18,2.125
99037,TXN,1992-03-19,2.109375
99038,TXN,1992-03-20,2.140625
99039,TXN,1992-03-23,2.132812976837158
99040,TXN,1992-03-24,2.164062976837158
99041,TXN,1992-03-25,2.148437976837158
99042,TXN,1992-03-26,2.078125
99043,TXN,1992-03-27,2.046875
99044,TXN,1992-03-30,2.0625
99045,TXN,1992-03-31,2.039062976837158
99046,TXN,1992-04-01,2.0
99047,TXN,1992-04-02,2.0
99048,TXN,1992-04-03,2.03125
99049,TXN,1992-04-06,2.101562976837158
99050,TXN,1992-04-07,2.039062976837158
99051,TXN,1992-04-08,1.9765629768371584
99052,TXN,1992-04-09,2.078125
99053,TXN,1992-04-10,2.015625
99054,TXN,1992-04-13,2.039062976837158
99055,TXN,1992-04-14,2.109375
99056,TXN,1992-04-15,2.203125
99057,TXN,1992-04-16,2.265625
99058,TXN,1992-04-20,2.21875
99059,TXN,1992-04-21,2.25
99060,TXN,1992-04-22,2.203125
99061,TXN,1992-04-23,2.179687976837158
99062,TXN,1992-04-24,2.171875
99063,TXN,1992-04-27,2.15625
99064,TXN,1992-04-28,2.132812976837158
99065,TXN,1992-04-29,2.171875
99066,TXN,1992-04-30,2.164062976837158
99067,TXN,1992-05-01,2.132812976837158
99068,TXN,1992-05-04,2.171875
99069,TXN,1992-05-05,2.25
99070,TXN,1992-05-06,2.273437976837158
99071,TXN,1992-05-07,2.242187976837158
99072,TXN,1992-05-08,2.265625
99073,TXN,1992-05-11,2.296875
99074,TXN,1992-05-12,2.359375
99075,TXN,1992-05-13,2.34375
99076,TXN,1992-05-14,2.289062976837158
99077,TXN,1992-05-15,2.257812976837158
99078,TXN,1992-05-18,2.25
99079,TXN,1992-05-19,2.289062976837158
99080,TXN,1992-05-20,2.289062976837158
99081,TXN,1992-05-21,2.265625
99082,TXN,1992-05-22,2.28125
99083,TXN,1992-05-26,2.289062976837158
99084,TXN,1992-05-27,2.296875
99085,TXN,1992-05-28,2.375
99086,TXN,1992-05-29,2.351562976837158
99087,TXN,1992-06-01,2.328125
99088,TXN,1992-06-02,2.335937976837158
99089,TXN,1992-06-03,2.414062976837158
99090,TXN,1992-06-04,2.390625
99091,TXN,1992-06-05,2.40625
99092,TXN,1992-06-08,2.34375
99093,TXN,1992-06-09,2.40625
99094,TXN,1992-06-10,2.320312976837158
99095,TXN,1992-06-11,2.304687976837158
99096,TXN,1992-06-12,2.3125
99097,TXN,1992-06-15,2.289062976837158
99098,TXN,1992-06-16,2.242187976837158
99099,TXN,1992-06-17,2.140625
99100,TXN,1992-06-18,2.117187976837158
99101,TXN,1992-06-19,2.148437976837158
99102,TXN,1992-06-22,2.054687976837158
99103,TXN,1992-06-23,2.078125
99104,TXN,1992-06-24,2.164062976837158
99105,TXN,1992-06-25,2.171875
99106,TXN,1992-06-26,2.15625
99107,TXN,1992-06-29,2.25
99108,TXN,1992-06-30,2.195312976837158
99109,TXN,1992-07-01,2.265625
99110,TXN,1992-07-02,2.25
99111,TXN,1992-07-06,2.328125
99112,TXN,1992-07-07,2.28125
99113,TXN,1992-07-08,2.304687976837158
99114,TXN,1992-07-09,2.328125
99115,TXN,1992-07-10,2.359375
99116,TXN,1992-07-13,2.390625
99117,TXN,1992-07-14,2.40625
99118,TXN,1992-07-15,2.46875
99119,TXN,1992-07-16,2.460937976837158
99120,TXN,1992-07-17,2.476562976837158
99121,TXN,1992-07-20,2.507812976837158
99122,TXN,1992-07-21,2.484375
99123,TXN,1992-07-22,2.5
99124,TXN,1992-07-23,2.515625
99125,TXN,1992-07-24,2.53125
99126,TXN,1992-07-27,2.515625
99127,TXN,1992-07-28,2.5625
99128,TXN,1992-07-29,2.578125
99129,TXN,1992-07-30,2.609375
99130,TXN,1992-07-31,2.617187976837158
99131,TXN,1992-08-03,2.625
99132,TXN,1992-08-04,2.617187976837158
99133,TXN,1992-08-05,2.5625
99134,TXN,1992-08-06,2.546875
99135,TXN,1992-08-07,2.484375
99136,TXN,1992-08-10,2.484375
99137,TXN,1992-08-11,2.53125
99138,TXN,1992-08-12,2.53125
99139,TXN,1992-08-13,2.53125
99140,TXN,1992-08-14,2.570312976837158
99141,TXN,1992-08-17,2.539062976837158
99142,TXN,1992-08-18,2.5
99143,TXN,1992-08-19,2.445312976837158
99144,TXN,1992-08-20,2.4375
99145,TXN,1992-08-21,2.390625
99146,TXN,1992-08-24,2.320312976837158
99147,TXN,1992-08-25,2.375
99148,TXN,1992-08-26,2.40625
99149,TXN,1992-08-27,2.429687976837158
99150,TXN,1992-08-28,2.429687976837158
99151,TXN,1992-08-31,2.414062976837158
99152,TXN,1992-09-01,2.46875
99153,TXN,1992-09-02,2.578125
99154,TXN,1992-09-03,2.578125
99155,TXN,1992-09-04,2.546875
99156,TXN,1992-09-08,2.570312976837158
99157,TXN,1992-09-09,2.679687976837158
99158,TXN,1992-09-10,2.734375
99159,TXN,1992-09-11,2.71875
99160,TXN,1992-09-14,2.789062976837158
99161,TXN,1992-09-15,2.78125
99162,TXN,1992-09-16,2.742187976837158
99163,TXN,1992-09-17,2.789062976837158
99164,TXN,1992-09-18,2.796875
99165,TXN,1992-09-21,2.773437976837158
99166,TXN,1992-09-22,2.6875
99167,TXN,1992-09-23,2.726562976837158
99168,TXN,1992-09-24,2.765625
99169,TXN,1992-09-25,2.734375
99170,TXN,1992-09-28,2.757812976837158
99171,TXN,1992-09-29,2.742187976837158
99172,TXN,1992-09-30,2.710937976837158
99173,TXN,1992-10-01,2.601562976837158
99174,TXN,1992-10-02,2.585937976837158
99175,TXN,1992-10-05,2.625
99176,TXN,1992-10-06,2.695312976837158
99177,TXN,1992-10-07,2.71875
99178,TXN,1992-10-08,2.796875
99179,TXN,1992-10-09,2.742187976837158
99180,TXN,1992-10-12,2.789062976837158
99181,TXN,1992-10-13,2.8125
99182,TXN,1992-10-14,2.8125
99183,TXN,1992-10-15,2.8125
99184,TXN,1992-10-16,2.8125
99185,TXN,1992-10-19,3.007812976837158
99186,TXN,1992-10-20,2.953125
99187,TXN,1992-10-21,3.101562976837158
99188,TXN,1992-10-22,3.039062976837158
99189,TXN,1992-10-23,3.046875
99190,TXN,1992-10-26,3.140625
99191,TXN,1992-10-27,3.101562976837158
99192,TXN,1992-10-28,3.1875
99193,TXN,1992-10-29,3.164062976837158
99194,TXN,1992-10-30,3.070312976837158
99195,TXN,1992-11-02,3.085937976837158
99196,TXN,1992-11-03,3.054687976837158
99197,TXN,1992-11-04,3.132812976837158
99198,TXN,1992-11-05,3.15625
99199,TXN,1992-11-06,3.171875
99200,TXN,1992-11-09,3.117187976837158
99201,TXN,1992-11-10,3.234375
99202,TXN,1992-11-11,3.210937976837158
99203,TXN,1992-11-12,3.1875
99204,TXN,1992-11-13,3.164062976837158
99205,TXN,1992-11-16,3.117187976837158
99206,TXN,1992-11-17,3.046875
99207,TXN,1992-11-18,3.070312976837158
99208,TXN,1992-11-19,3.070312976837158
99209,TXN,1992-11-20,3.078125
99210,TXN,1992-11-23,2.984375
99211,TXN,1992-11-24,3.117187976837158
99212,TXN,1992-11-25,3.03125
99213,TXN,1992-11-27,3.046875
99214,TXN,1992-11-30,3.070312976837158
99215,TXN,1992-12-01,3.085937976837158
99216,TXN,1992-12-02,3.0625
99217,TXN,1992-12-03,3.039062976837158
99218,TXN,1992-12-04,3.09375
99219,TXN,1992-12-07,3.15625
99220,TXN,1992-12-08,3.15625
99221,TXN,1992-12-09,3.109375
99222,TXN,1992-12-10,3.03125
99223,TXN,1992-12-11,2.9375
99224,TXN,1992-12-14,2.953125
99225,TXN,1992-12-15,2.875
99226,TXN,1992-12-16,2.851562976837158
99227,TXN,1992-12-17,2.859375
99228,TXN,1992-12-18,2.929687976837158
99229,TXN,1992-12-21,2.890625
99230,TXN,1992-12-22,2.875
99231,TXN,1992-12-23,2.875
99232,TXN,1992-12-24,2.859375
99233,TXN,1992-12-28,2.84375
99234,TXN,1992-12-29,2.914062976837158
99235,TXN,1992-12-30,2.9375
99236,TXN,1992-12-31,2.914062976837158
99237,TXN,1993-01-04,2.875
99238,TXN,1993-01-05,3.070312976837158
99239,TXN,1993-01-06,3.34375
99240,TXN,1993-01-07,3.40625
99241,TXN,1993-01-08,3.421875
99242,TXN,1993-01-11,3.539062976837158
99243,TXN,1993-01-12,3.40625
99244,TXN,1993-01-13,3.34375
99245,TXN,1993-01-14,3.539062976837158
99246,TXN,1993-01-15,3.453125
99247,TXN,1993-01-18,3.453125
99248,TXN,1993-01-19,3.539062976837158
99249,TXN,1993-01-20,3.523437976837158
99250,TXN,1993-01-21,3.65625
99251,TXN,1993-01-22,3.382812976837158
99252,TXN,1993-01-25,3.335937976837158
99253,TXN,1993-01-26,3.398437976837158
99254,TXN,1993-01-27,3.34375
99255,TXN,1993-01-28,3.257812976837158
99256,TXN,1993-01-29,3.375
99257,TXN,1993-02-01,3.523437976837158
99258,TXN,1993-02-02,3.484375
99259,TXN,1993-02-03,3.46875
99260,TXN,1993-02-04,3.46875
99261,TXN,1993-02-05,3.359375
99262,TXN,1993-02-08,3.296875
99263,TXN,1993-02-09,3.210937976837158
99264,TXN,1993-02-10,3.335937976837158
99265,TXN,1993-02-11,3.34375
99266,TXN,1993-02-12,3.398437976837158
99267,TXN,1993-02-16,3.304687976837158
99268,TXN,1993-02-17,3.335937976837158
99269,TXN,1993-02-18,3.351562976837158
99270,TXN,1993-02-19,3.453125
99271,TXN,1993-02-22,3.4375
99272,TXN,1993-02-23,3.398437976837158
99273,TXN,1993-02-24,3.59375
99274,TXN,1993-02-25,3.617187976837158
99275,TXN,1993-02-26,3.53125
99276,TXN,1993-03-01,3.445312976837158
99277,TXN,1993-03-02,3.648437976837158
99278,TXN,1993-03-03,3.632812976837158
99279,TXN,1993-03-04,3.59375
99280,TXN,1993-03-05,3.648437976837158
99281,TXN,1993-03-08,3.742187976837158
99282,TXN,1993-03-09,3.734375
99283,TXN,1993-03-10,3.71875
99284,TXN,1993-03-11,3.789062976837158
99285,TXN,1993-03-12,3.875
99286,TXN,1993-03-15,3.914062976837158
99287,TXN,1993-03-16,3.898437976837158
99288,TXN,1993-03-17,3.726562976837158
99289,TXN,1993-03-18,3.65625
99290,TXN,1993-03-19,3.507812976837158
99291,TXN,1993-03-22,3.546875
99292,TXN,1993-03-23,3.625
99293,TXN,1993-03-24,3.625
99294,TXN,1993-03-25,3.71875
99295,TXN,1993-03-26,3.65625
99296,TXN,1993-03-29,3.640625
99297,TXN,1993-03-30,3.6875
99298,TXN,1993-03-31,3.640625
99299,TXN,1993-04-01,3.554687976837158
99300,TXN,1993-04-02,3.320312976837158
99301,TXN,1993-04-05,3.375
99302,TXN,1993-04-06,3.445312976837158
99303,TXN,1993-04-07,3.429687976837158
99304,TXN,1993-04-08,3.5
99305,TXN,1993-04-12,3.601562976837158
99306,TXN,1993-04-13,3.539062976837158
99307,TXN,1993-04-14,3.476562976837158
99308,TXN,1993-04-15,3.40625
99309,TXN,1993-04-16,3.414062976837158
99310,TXN,1993-04-19,3.351562976837158
99311,TXN,1993-04-20,3.414062976837158
99312,TXN,1993-04-21,3.507812976837158
99313,TXN,1993-04-22,3.523437976837158
99314,TXN,1993-04-23,3.492187976837158
99315,TXN,1993-04-26,3.375
99316,TXN,1993-04-27,3.421875
99317,TXN,1993-04-28,3.476562976837158
99318,TXN,1993-04-29,3.507812976837158
99319,TXN,1993-04-30,3.5625
99320,TXN,1993-05-03,3.65625
99321,TXN,1993-05-04,3.765625
99322,TXN,1993-05-05,3.8125
99323,TXN,1993-05-06,3.8125
99324,TXN,1993-05-07,3.921875
99325,TXN,1993-05-10,3.960937976837158
99326,TXN,1993-05-11,4.015625
99327,TXN,1993-05-12,3.914062976837158
99328,TXN,1993-05-13,3.859375
99329,TXN,1993-05-14,3.84375
99330,TXN,1993-05-17,3.898437976837158
99331,TXN,1993-05-18,4.023437976837158
99332,TXN,1993-05-19,4.101562976837158
99333,TXN,1993-05-20,4.125
99334,TXN,1993-05-21,4.015625
99335,TXN,1993-05-24,4.101562976837158
99336,TXN,1993-05-25,4.03125
99337,TXN,1993-05-26,4.125
99338,TXN,1993-05-27,4.148437976837158
99339,TXN,1993-05-28,4.046875
99340,TXN,1993-06-01,4.125
99341,TXN,1993-06-02,4.179687976837158
99342,TXN,1993-06-03,4.210937976837158
99343,TXN,1993-06-04,4.28125
99344,TXN,1993-06-07,4.242187976837158
99345,TXN,1993-06-08,4.234375
99346,TXN,1993-06-09,4.234375
99347,TXN,1993-06-10,4.140625
99348,TXN,1993-06-11,4.101562976837158
99349,TXN,1993-06-14,4.070312976837158
99350,TXN,1993-06-15,4.296875
99351,TXN,1993-06-16,4.40625
99352,TXN,1993-06-17,4.398437976837158
99353,TXN,1993-06-18,4.304687976837158
99354,TXN,1993-06-21,4.289062976837158
99355,TXN,1993-06-22,4.3125
99356,TXN,1993-06-23,4.25
99357,TXN,1993-06-24,4.1875
99358,TXN,1993-06-25,4.367187976837158
99359,TXN,1993-06-28,4.460937976837158
99360,TXN,1993-06-29,4.5
99361,TXN,1993-06-30,4.367187976837158
99362,TXN,1993-07-01,4.351562976837158
99363,TXN,1993-07-02,4.320312976837158
99364,TXN,1993-07-06,4.203125
99365,TXN,1993-07-07,4.117187976837158
99366,TXN,1993-07-08,4.28125
99367,TXN,1993-07-09,4.351562976837158
99368,TXN,1993-07-12,4.375
99369,TXN,1993-07-13,4.601562976837158
99370,TXN,1993-07-14,4.679687976837158
99371,TXN,1993-07-15,4.742187976837158
99372,TXN,1993-07-16,4.492187976837158
99373,TXN,1993-07-19,4.421875
99374,TXN,1993-07-20,4.5625
99375,TXN,1993-07-21,4.617187976837158
99376,TXN,1993-07-22,4.601562976837158
99377,TXN,1993-07-23,4.59375
99378,TXN,1993-07-26,4.703125
99379,TXN,1993-07-27,4.578125
99380,TXN,1993-07-28,4.546875
99381,TXN,1993-07-29,4.46875
99382,TXN,1993-07-30,4.421875
99383,TXN,1993-08-02,4.476562976837158
99384,TXN,1993-08-03,4.421875
99385,TXN,1993-08-04,4.578125
99386,TXN,1993-08-05,4.640625
99387,TXN,1993-08-06,4.75
99388,TXN,1993-08-09,4.867187976837158
99389,TXN,1993-08-10,4.78125
99390,TXN,1993-08-11,4.828125
99391,TXN,1993-08-12,4.789062976837158
99392,TXN,1993-08-13,4.765625
99393,TXN,1993-08-16,4.804687976837158
99394,TXN,1993-08-17,4.914062976837158
99395,TXN,1993-08-18,5.03125
99396,TXN,1993-08-19,5.070312976837158
99397,TXN,1993-08-20,5.0625
99398,TXN,1993-08-23,5.265625
99399,TXN,1993-08-24,5.164062976837158
99400,TXN,1993-08-25,5.140625
99401,TXN,1993-08-26,5.023437976837158
99402,TXN,1993-08-27,5.023437976837158
99403,TXN,1993-08-30,5.0
99404,TXN,1993-08-31,5.039062976837158
99405,TXN,1993-09-01,5.0
99406,TXN,1993-09-02,4.921875
99407,TXN,1993-09-03,4.867187976837158
99408,TXN,1993-09-07,4.6875
99409,TXN,1993-09-08,4.75
99410,TXN,1993-09-09,4.84375
99411,TXN,1993-09-10,4.914062976837158
99412,TXN,1993-09-13,4.820312976837158
99413,TXN,1993-09-14,4.734375
99414,TXN,1993-09-15,4.8125
99415,TXN,1993-09-16,4.789062976837158
99416,TXN,1993-09-17,4.75
99417,TXN,1993-09-20,4.75
99418,TXN,1993-09-21,4.664062976837158
99419,TXN,1993-09-22,4.859375
99420,TXN,1993-09-23,4.921875
99421,TXN,1993-09-24,4.898437976837158
99422,TXN,1993-09-27,5.054687976837158
99423,TXN,1993-09-28,4.960937976837158
99424,TXN,1993-09-29,4.789062976837158
99425,TXN,1993-09-30,4.71875
99426,TXN,1993-10-01,4.570312976837158
99427,TXN,1993-10-04,4.710937976837158
99428,TXN,1993-10-05,4.40625
99429,TXN,1993-10-06,4.382812976837158
99430,TXN,1993-10-07,4.265625
99431,TXN,1993-10-08,4.28125
99432,TXN,1993-10-11,4.046875
99433,TXN,1993-10-12,4.15625
99434,TXN,1993-10-13,3.890625
99435,TXN,1993-10-14,3.9375
99436,TXN,1993-10-15,4.117187976837158
99437,TXN,1993-10-18,4.171875
99438,TXN,1993-10-19,3.960937976837158
99439,TXN,1993-10-20,3.984375
99440,TXN,1993-10-21,4.09375
99441,TXN,1993-10-22,4.0625
99442,TXN,1993-10-25,4.007812976837158
99443,TXN,1993-10-26,4.125
99444,TXN,1993-10-27,4.125
99445,TXN,1993-10-28,4.0625
99446,TXN,1993-10-29,4.101562976837158
99447,TXN,1993-11-01,4.164062976837158
99448,TXN,1993-11-02,4.101562976837158
99449,TXN,1993-11-03,3.757812976837158
99450,TXN,1993-11-04,3.53125
99451,TXN,1993-11-05,3.648437976837158
99452,TXN,1993-11-08,3.742187976837158
99453,TXN,1993-11-09,3.695312976837158
99454,TXN,1993-11-10,3.945312976837158
99455,TXN,1993-11-11,4.03125
99456,TXN,1993-11-12,4.09375
99457,TXN,1993-11-15,3.921875
99458,TXN,1993-11-16,3.867187976837158
99459,TXN,1993-11-17,3.828125
99460,TXN,1993-11-18,3.773437976837158
99461,TXN,1993-11-19,3.710937976837158
99462,TXN,1993-11-22,3.8125
99463,TXN,1993-11-23,4.0
99464,TXN,1993-11-24,4.039062976837158
99465,TXN,1993-11-26,4.023437976837158
99466,TXN,1993-11-29,3.875
99467,TXN,1993-11-30,4.015625
99468,TXN,1993-12-01,4.0625
99469,TXN,1993-12-02,4.0
99470,TXN,1993-12-03,4.007812976837158
99471,TXN,1993-12-06,3.882812976837158
99472,TXN,1993-12-07,3.96875
99473,TXN,1993-12-08,3.96875
99474,TXN,1993-12-09,3.773437976837158
99475,TXN,1993-12-10,3.726562976837158
99476,TXN,1993-12-13,3.75
99477,TXN,1993-12-14,3.765625
99478,TXN,1993-12-15,3.867187976837158
99479,TXN,1993-12-16,3.851562976837158
99480,TXN,1993-12-17,3.789062976837158
99481,TXN,1993-12-20,3.71875
99482,TXN,1993-12-21,3.75
99483,TXN,1993-12-22,3.914062976837158
99484,TXN,1993-12-23,3.9375
99485,TXN,1993-12-27,3.914062976837158
99486,TXN,1993-12-28,3.945312976837158
99487,TXN,1993-12-29,3.960937976837158
99488,TXN,1993-12-30,4.0
99489,TXN,1993-12-31,3.96875
99490,TXN,1994-01-03,3.90625
99491,TXN,1994-01-04,3.875
99492,TXN,1994-01-05,4.125
99493,TXN,1994-01-06,4.226562976837158
99494,TXN,1994-01-07,4.273437976837158
99495,TXN,1994-01-10,4.273437976837158
99496,TXN,1994-01-11,4.1875
99497,TXN,1994-01-12,4.390625
99498,TXN,1994-01-13,4.34375
99499,TXN,1994-01-14,4.53125
99500,TXN,1994-01-17,4.53125
99501,TXN,1994-01-18,4.429687976837158
99502,TXN,1994-01-19,4.335937976837158
99503,TXN,1994-01-20,4.46875
99504,TXN,1994-01-21,4.5625
99505,TXN,1994-01-24,4.570312976837158
99506,TXN,1994-01-25,4.523437976837158
99507,TXN,1994-01-26,4.414062976837158
99508,TXN,1994-01-27,4.429687976837158
99509,TXN,1994-01-28,4.4375
99510,TXN,1994-01-31,4.375
99511,TXN,1994-02-01,4.445312976837158
99512,TXN,1994-02-02,4.546875
99513,TXN,1994-02-03,4.5
99514,TXN,1994-02-04,4.390625
99515,TXN,1994-02-07,4.5
99516,TXN,1994-02-08,4.617187976837158
99517,TXN,1994-02-09,4.601562976837158
99518,TXN,1994-02-10,4.578125
99519,TXN,1994-02-11,4.539062976837158
99520,TXN,1994-02-14,4.59375
99521,TXN,1994-02-15,4.773437976837158
99522,TXN,1994-02-16,4.90625
99523,TXN,1994-02-17,4.78125
99524,TXN,1994-02-18,4.953125
99525,TXN,1994-02-22,5.109375
99526,TXN,1994-02-23,5.046875
99527,TXN,1994-02-24,4.953125
99528,TXN,1994-02-25,4.96875
99529,TXN,1994-02-28,5.0625
99530,TXN,1994-03-01,5.101562976837158
99531,TXN,1994-03-02,5.1875
99532,TXN,1994-03-03,5.210937976837158
99533,TXN,1994-03-04,5.289062976837158
99534,TXN,1994-03-07,5.25
99535,TXN,1994-03-08,5.171875
99536,TXN,1994-03-09,5.265625
99537,TXN,1994-03-10,5.25
99538,TXN,1994-03-11,5.390625
99539,TXN,1994-03-14,5.5
99540,TXN,1994-03-15,5.4375
99541,TXN,1994-03-16,5.539062976837158
99542,TXN,1994-03-17,5.445312976837158
99543,TXN,1994-03-18,5.398437976837158
99544,TXN,1994-03-21,5.476562976837158
99545,TXN,1994-03-22,5.539062976837158
99546,TXN,1994-03-23,5.382812976837158
99547,TXN,1994-03-24,5.210937976837158
99548,TXN,1994-03-25,5.015625
99549,TXN,1994-03-28,4.90625
99550,TXN,1994-03-29,4.679687976837158
99551,TXN,1994-03-30,4.671875
99552,TXN,1994-03-31,4.828125
99553,TXN,1994-04-04,4.875
99554,TXN,1994-04-05,5.0
99555,TXN,1994-04-06,5.085937976837158
99556,TXN,1994-04-07,5.15625
99557,TXN,1994-04-08,4.960937976837158
99558,TXN,1994-04-11,4.914062976837158
99559,TXN,1994-04-12,4.5625
99560,TXN,1994-04-13,4.390625
99561,TXN,1994-04-14,4.328125
99562,TXN,1994-04-15,4.320312976837158
99563,TXN,1994-04-18,4.382812976837158
99564,TXN,1994-04-19,4.164062976837158
99565,TXN,1994-04-20,4.046875
99566,TXN,1994-04-21,4.46875
99567,TXN,1994-04-22,4.570312976837158
99568,TXN,1994-04-25,4.765625
99569,TXN,1994-04-26,4.71875
99570,TXN,1994-04-28,4.625
99571,TXN,1994-04-29,4.78125
99572,TXN,1994-05-02,4.898437976837158
99573,TXN,1994-05-03,4.757812976837158
99574,TXN,1994-05-04,4.820312976837158
99575,TXN,1994-05-05,4.804687976837158
99576,TXN,1994-05-06,4.734375
99577,TXN,1994-05-09,4.601562976837158
99578,TXN,1994-05-10,4.6875
99579,TXN,1994-05-11,4.546875
99580,TXN,1994-05-12,4.484375
99581,TXN,1994-05-13,4.546875
99582,TXN,1994-05-16,4.570312976837158
99583,TXN,1994-05-17,4.609375
99584,TXN,1994-05-18,4.757812976837158
99585,TXN,1994-05-19,4.875
99586,TXN,1994-05-20,4.90625
99587,TXN,1994-05-23,4.898437976837158
99588,TXN,1994-05-24,4.929687976837158
99589,TXN,1994-05-25,4.898437976837158
99590,TXN,1994-05-26,4.84375
99591,TXN,1994-05-27,4.84375
99592,TXN,1994-05-31,5.015625
99593,TXN,1994-06-01,5.289062976837158
99594,TXN,1994-06-02,5.242187976837158
99595,TXN,1994-06-03,5.117187976837158
99596,TXN,1994-06-06,5.078125
99597,TXN,1994-06-07,4.984375
99598,TXN,1994-06-08,4.765625
99599,TXN,1994-06-09,4.679687976837158
99600,TXN,1994-06-10,4.828125
99601,TXN,1994-06-13,4.804687976837158
99602,TXN,1994-06-14,4.984375
99603,TXN,1994-06-15,4.976562976837158
99604,TXN,1994-06-16,4.960937976837158
99605,TXN,1994-06-17,4.882812976837158
99606,TXN,1994-06-20,4.78125
99607,TXN,1994-06-21,4.640625
99608,TXN,1994-06-22,4.78125
99609,TXN,1994-06-23,4.632812976837158
99610,TXN,1994-06-24,4.695312976837158
99611,TXN,1994-06-27,4.875
99612,TXN,1994-06-28,5.015625
99613,TXN,1994-06-29,5.03125
99614,TXN,1994-06-30,4.96875
99615,TXN,1994-07-01,4.976562976837158
99616,TXN,1994-07-05,5.039062976837158
99617,TXN,1994-07-06,5.0625
99618,TXN,1994-07-07,5.25
99619,TXN,1994-07-08,5.242187976837158
99620,TXN,1994-07-11,5.164062976837158
99621,TXN,1994-07-12,5.1875
99622,TXN,1994-07-13,5.3125
99623,TXN,1994-07-14,5.398437976837158
99624,TXN,1994-07-15,5.015625
99625,TXN,1994-07-18,5.039062976837158
99626,TXN,1994-07-19,4.96875
99627,TXN,1994-07-20,4.789062976837158
99628,TXN,1994-07-21,4.859375
99629,TXN,1994-07-22,4.8125
99630,TXN,1994-07-25,4.78125
99631,TXN,1994-07-26,4.75
99632,TXN,1994-07-27,4.6875
99633,TXN,1994-07-28,4.710937976837158
99634,TXN,1994-07-29,4.914062976837158
99635,TXN,1994-08-01,4.976562976837158
99636,TXN,1994-08-02,5.0
99637,TXN,1994-08-03,4.992187976837158
99638,TXN,1994-08-04,4.890625
99639,TXN,1994-08-05,4.945312976837158
99640,TXN,1994-08-08,4.96875
99641,TXN,1994-08-09,5.015625
99642,TXN,1994-08-10,5.25
99643,TXN,1994-08-11,5.25
99644,TXN,1994-08-12,5.164062976837158
99645,TXN,1994-08-15,5.203125
99646,TXN,1994-08-16,5.289062976837158
99647,TXN,1994-08-17,5.3125
99648,TXN,1994-08-18,5.21875
99649,TXN,1994-08-19,5.164062976837158
99650,TXN,1994-08-22,5.15625
99651,TXN,1994-08-23,5.0625
99652,TXN,1994-08-24,4.921875
99653,TXN,1994-08-25,5.101562976837158
99654,TXN,1994-08-26,5.171875
99655,TXN,1994-08-29,5.109375
99656,TXN,1994-08-30,5.15625
99657,TXN,1994-08-31,4.867187976837158
99658,TXN,1994-09-01,4.820312976837158
99659,TXN,1994-09-02,4.734375
99660,TXN,1994-09-06,4.664062976837158
99661,TXN,1994-09-07,4.765625
99662,TXN,1994-09-08,4.8125
99663,TXN,1994-09-09,4.734375
99664,TXN,1994-09-12,4.632812976837158
99665,TXN,1994-09-13,4.695312976837158
99666,TXN,1994-09-14,4.71875
99667,TXN,1994-09-15,4.875
99668,TXN,1994-09-16,4.828125
99669,TXN,1994-09-19,4.765625
99670,TXN,1994-09-20,4.726562976837158
99671,TXN,1994-09-21,4.65625
99672,TXN,1994-09-22,4.648437976837158
99673,TXN,1994-09-23,4.5
99674,TXN,1994-09-26,4.265625
99675,TXN,1994-09-27,4.289062976837158
99676,TXN,1994-09-28,4.21875
99677,TXN,1994-09-29,4.28125
99678,TXN,1994-09-30,4.25
99679,TXN,1994-10-03,4.132812976837158
99680,TXN,1994-10-04,4.0
99681,TXN,1994-10-05,4.101562976837158
99682,TXN,1994-10-06,4.070312976837158
99683,TXN,1994-10-07,4.101562976837158
99684,TXN,1994-10-10,4.273437976837158
99685,TXN,1994-10-11,4.25
99686,TXN,1994-10-12,4.242187976837158
99687,TXN,1994-10-13,4.210937976837158
99688,TXN,1994-10-14,4.289062976837158
99689,TXN,1994-10-17,4.273437976837158
99690,TXN,1994-10-18,4.257812976837158
99691,TXN,1994-10-19,4.375
99692,TXN,1994-10-20,4.375
99693,TXN,1994-10-21,4.367187976837158
99694,TXN,1994-10-24,4.34375
99695,TXN,1994-10-25,4.273437976837158
99696,TXN,1994-10-26,4.460937976837158
99697,TXN,1994-10-27,4.609375
99698,TXN,1994-10-28,4.6875
99699,TXN,1994-10-31,4.679687976837158
99700,TXN,1994-11-01,4.742187976837158
99701,TXN,1994-11-02,4.75
99702,TXN,1994-11-03,4.773437976837158
99703,TXN,1994-11-04,4.703125
99704,TXN,1994-11-07,4.671875
99705,TXN,1994-11-08,4.78125
99706,TXN,1994-11-09,4.921875
99707,TXN,1994-11-10,4.8125
99708,TXN,1994-11-11,4.8125
99709,TXN,1994-11-14,4.953125
99710,TXN,1994-11-15,4.90625
99711,TXN,1994-11-16,4.84375
99712,TXN,1994-11-17,4.929687976837158
99713,TXN,1994-11-18,4.9375
99714,TXN,1994-11-21,4.921875
99715,TXN,1994-11-22,4.6875
99716,TXN,1994-11-23,4.726562976837158
99717,TXN,1994-11-25,4.773437976837158
99718,TXN,1994-11-28,4.742187976837158
99719,TXN,1994-11-29,4.820312976837158
99720,TXN,1994-11-30,4.71875
99721,TXN,1994-12-01,4.617187976837158
99722,TXN,1994-12-02,4.695312976837158
99723,TXN,1994-12-05,4.78125
99724,TXN,1994-12-06,4.757812976837158
99725,TXN,1994-12-07,4.679687976837158
99726,TXN,1994-12-08,4.414062976837158
99727,TXN,1994-12-09,4.5
99728,TXN,1994-12-12,4.523437976837158
99729,TXN,1994-12-13,4.539062976837158
99730,TXN,1994-12-14,4.554687976837158
99731,TXN,1994-12-15,4.585937976837158
99732,TXN,1994-12-16,4.539062976837158
99733,TXN,1994-12-19,4.453125
99734,TXN,1994-12-20,4.492187976837158
99735,TXN,1994-12-21,4.570312976837158
99736,TXN,1994-12-22,4.546875
99737,TXN,1994-12-23,4.617187976837158
99738,TXN,1994-12-27,4.757812976837158
99739,TXN,1994-12-28,4.703125
99740,TXN,1994-12-29,4.757812976837158
99741,TXN,1994-12-30,4.679687976837158
99742,TXN,1995-01-03,4.59375
99743,TXN,1995-01-04,4.5625
99744,TXN,1995-01-05,4.5625
99745,TXN,1995-01-06,4.453125
99746,TXN,1995-01-09,4.476562976837158
99747,TXN,1995-01-10,4.703125
99748,TXN,1995-01-11,4.6875
99749,TXN,1995-01-12,4.757812976837158
99750,TXN,1995-01-13,4.695312976837158
99751,TXN,1995-01-16,4.632812976837158
99752,TXN,1995-01-17,4.578125
99753,TXN,1995-01-18,4.65625
99754,TXN,1995-01-19,4.648437976837158
99755,TXN,1995-01-20,4.601562976837158
99756,TXN,1995-01-23,4.515625
99757,TXN,1995-01-24,4.523437976837158
99758,TXN,1995-01-25,4.414062976837158
99759,TXN,1995-01-26,4.34375
99760,TXN,1995-01-27,4.476562976837158
99761,TXN,1995-01-30,4.359375
99762,TXN,1995-01-31,4.3125
99763,TXN,1995-02-01,4.351562976837158
99764,TXN,1995-02-02,4.460937976837158
99765,TXN,1995-02-03,4.53125
99766,TXN,1995-02-06,4.59375
99767,TXN,1995-02-07,4.578125
99768,TXN,1995-02-08,4.6875
99769,TXN,1995-02-09,4.898437976837158
99770,TXN,1995-02-10,4.867187976837158
99771,TXN,1995-02-13,4.8125
99772,TXN,1995-02-14,4.976562976837158
99773,TXN,1995-02-15,4.90625
99774,TXN,1995-02-16,5.015625
99775,TXN,1995-02-17,4.890625
99776,TXN,1995-02-21,4.9375
99777,TXN,1995-02-22,4.9375
99778,TXN,1995-02-23,4.929687976837158
99779,TXN,1995-02-24,4.820312976837158
99780,TXN,1995-02-27,4.8125
99781,TXN,1995-02-28,4.921875
99782,TXN,1995-03-01,5.0625
99783,TXN,1995-03-02,5.210937976837158
99784,TXN,1995-03-03,5.40625
99785,TXN,1995-03-06,5.53125
99786,TXN,1995-03-07,5.414062976837158
99787,TXN,1995-03-08,5.320312976837158
99788,TXN,1995-03-09,5.484375
99789,TXN,1995-03-10,5.429687976837158
99790,TXN,1995-03-13,5.585937976837158
99791,TXN,1995-03-14,5.695312976837158
99792,TXN,1995-03-15,5.671875
99793,TXN,1995-03-16,5.609375
99794,TXN,1995-03-17,5.46875
99795,TXN,1995-03-20,5.554687976837158
99796,TXN,1995-03-21,5.476562976837158
99797,TXN,1995-03-22,5.523437976837158
99798,TXN,1995-03-23,5.726562976837158
99799,TXN,1995-03-24,5.859375
99800,TXN,1995-03-27,6.023437976837158
99801,TXN,1995-03-28,6.101562976837158
99802,TXN,1995-03-29,5.890625
99803,TXN,1995-03-30,5.640625
99804,TXN,1995-03-31,5.53125
99805,TXN,1995-04-03,5.703125
99806,TXN,1995-04-04,5.5625
99807,TXN,1995-04-05,5.6875
99808,TXN,1995-04-06,5.648437976837158
99809,TXN,1995-04-07,5.65625
99810,TXN,1995-04-10,5.742187976837158
99811,TXN,1995-04-11,5.734375
99812,TXN,1995-04-12,5.78125
99813,TXN,1995-04-13,5.921875
99814,TXN,1995-04-17,5.75
99815,TXN,1995-04-18,5.851562976837158
99816,TXN,1995-04-19,5.75
99817,TXN,1995-04-20,5.734375
99818,TXN,1995-04-21,5.859375
99819,TXN,1995-04-24,6.3125
99820,TXN,1995-04-25,6.3125
99821,TXN,1995-04-26,6.578125
99822,TXN,1995-04-27,6.625
99823,TXN,1995-04-28,6.625
99824,TXN,1995-05-01,6.546875
99825,TXN,1995-05-02,6.5625
99826,TXN,1995-05-03,6.882812976837158
99827,TXN,1995-05-04,6.929687976837158
99828,TXN,1995-05-05,6.890625
99829,TXN,1995-05-08,7.015625
99830,TXN,1995-05-09,7.054687976837158
99831,TXN,1995-05-10,6.984375
99832,TXN,1995-05-11,7.179687976837158
99833,TXN,1995-05-12,7.390625
99834,TXN,1995-05-15,7.40625
99835,TXN,1995-05-16,7.28125
99836,TXN,1995-05-17,7.429687976837158
99837,TXN,1995-05-18,7.46875
99838,TXN,1995-05-19,7.34375
99839,TXN,1995-05-22,7.476562976837158
99840,TXN,1995-05-23,7.773437976837158
99841,TXN,1995-05-24,7.710937976837158
99842,TXN,1995-05-25,7.796875
99843,TXN,1995-05-26,7.5625
99844,TXN,1995-05-30,7.21875
99845,TXN,1995-05-31,7.226562976837158
99846,TXN,1995-06-01,7.5625
99847,TXN,1995-06-02,7.734375
99848,TXN,1995-06-05,7.625
99849,TXN,1995-06-06,7.3125
99850,TXN,1995-06-07,7.429687976837158
99851,TXN,1995-06-08,7.5
99852,TXN,1995-06-09,7.414062976837158
99853,TXN,1995-06-12,7.375
99854,TXN,1995-06-13,7.46875
99855,TXN,1995-06-14,7.71875
99856,TXN,1995-06-15,8.078125
99857,TXN,1995-06-16,8.28125
99858,TXN,1995-06-19,8.679688453674316
99859,TXN,1995-06-20,8.90625
99860,TXN,1995-06-21,8.625
99861,TXN,1995-06-22,8.796875
99862,TXN,1995-06-23,8.804688453674316
99863,TXN,1995-06-26,8.65625
99864,TXN,1995-06-27,8.546875
99865,TXN,1995-06-28,8.296875
99866,TXN,1995-06-29,8.554688453674316
99867,TXN,1995-06-30,8.367188453674316
99868,TXN,1995-07-03,8.390625
99869,TXN,1995-07-05,8.421875
99870,TXN,1995-07-06,8.5625
99871,TXN,1995-07-07,8.867188453674316
99872,TXN,1995-07-10,9.046875
99873,TXN,1995-07-11,9.03125
99874,TXN,1995-07-12,9.585938453674316
99875,TXN,1995-07-13,9.601563453674316
99876,TXN,1995-07-14,9.632813453674316
99877,TXN,1995-07-17,9.796875
99878,TXN,1995-07-18,9.757813453674316
99879,TXN,1995-07-19,9.265625
99880,TXN,1995-07-20,9.0625
99881,TXN,1995-07-21,8.984375
99882,TXN,1995-07-24,9.5625
99883,TXN,1995-07-25,9.695313453674316
99884,TXN,1995-07-26,9.757813453674316
99885,TXN,1995-07-27,9.921875
99886,TXN,1995-07-28,9.921875
99887,TXN,1995-07-31,9.765625
99888,TXN,1995-08-01,9.453125
99889,TXN,1995-08-02,8.984375
99890,TXN,1995-08-03,9.046875
99891,TXN,1995-08-04,9.039063453674316
99892,TXN,1995-08-07,9.15625
99893,TXN,1995-08-08,9.210938453674316
99894,TXN,1995-08-09,9.390625
99895,TXN,1995-08-10,9.21875
99896,TXN,1995-08-11,9.34375
99897,TXN,1995-08-14,9.617188453674316
99898,TXN,1995-08-15,9.9375
99899,TXN,1995-08-16,10.125
99900,TXN,1995-08-17,9.9375
99901,TXN,1995-08-18,9.914063453674316
99902,TXN,1995-08-21,9.21875
99903,TXN,1995-08-22,9.5625
99904,TXN,1995-08-23,9.6875
99905,TXN,1995-08-24,9.5
99906,TXN,1995-08-25,9.3125
99907,TXN,1995-08-28,8.859375
99908,TXN,1995-08-29,9.0
99909,TXN,1995-08-30,9.25
99910,TXN,1995-08-31,9.328125
99911,TXN,1995-09-01,9.0625
99912,TXN,1995-09-05,9.59375
99913,TXN,1995-09-06,9.828125
99914,TXN,1995-09-07,9.671875
99915,TXN,1995-09-08,9.84375
99916,TXN,1995-09-11,10.0
99917,TXN,1995-09-12,9.640625
99918,TXN,1995-09-13,9.828125
99919,TXN,1995-09-14,9.671875
99920,TXN,1995-09-15,9.453125
99921,TXN,1995-09-18,9.71875
99922,TXN,1995-09-19,10.28125
99923,TXN,1995-09-20,10.15625
99924,TXN,1995-09-21,10.03125
99925,TXN,1995-09-22,9.96875
99926,TXN,1995-09-25,9.828125
99927,TXN,1995-09-26,9.890625
99928,TXN,1995-09-27,9.84375
99929,TXN,1995-09-28,10.25
99930,TXN,1995-09-29,9.984375
99931,TXN,1995-10-02,9.84375
99932,TXN,1995-10-03,9.796875
99933,TXN,1995-10-04,9.1875
99934,TXN,1995-10-05,9.359375
99935,TXN,1995-10-06,9.359375
99936,TXN,1995-10-09,8.796875
99937,TXN,1995-10-10,8.96875
99938,TXN,1995-10-11,9.15625
99939,TXN,1995-10-12,9.265625
99940,TXN,1995-10-13,9.046875
99941,TXN,1995-10-16,8.8125
99942,TXN,1995-10-17,9.203125
99943,TXN,1995-10-18,9.359375
99944,TXN,1995-10-19,9.15625
99945,TXN,1995-10-20,8.71875
99946,TXN,1995-10-23,8.90625
99947,TXN,1995-10-24,8.765625
99948,TXN,1995-10-25,8.421875
99949,TXN,1995-10-26,8.34375
99950,TXN,1995-10-27,8.421875
99951,TXN,1995-10-30,8.765625
99952,TXN,1995-10-31,8.5625
99953,TXN,1995-11-01,8.28125
99954,TXN,1995-11-02,8.1875
99955,TXN,1995-11-03,8.1875
99956,TXN,1995-11-06,7.8125
99957,TXN,1995-11-07,7.609375
99958,TXN,1995-11-08,7.40625
99959,TXN,1995-11-09,7.921875
99960,TXN,1995-11-10,7.984375
99961,TXN,1995-11-13,7.78125
99962,TXN,1995-11-14,7.53125
99963,TXN,1995-11-15,7.78125
99964,TXN,1995-11-16,7.765625
99965,TXN,1995-11-17,7.46875
99966,TXN,1995-11-20,7.0625
99967,TXN,1995-11-21,6.875
99968,TXN,1995-11-22,6.5625
99969,TXN,1995-11-24,6.890625
99970,TXN,1995-11-27,6.90625
99971,TXN,1995-11-28,7.296875
99972,TXN,1995-11-29,7.4375
99973,TXN,1995-11-30,7.234375
99974,TXN,1995-12-01,6.90625
99975,TXN,1995-12-04,6.921875
99976,TXN,1995-12-05,6.671875
99977,TXN,1995-12-06,6.75
99978,TXN,1995-12-07,6.703125
99979,TXN,1995-12-08,7.046875
99980,TXN,1995-12-11,7.03125
99981,TXN,1995-12-12,6.8125
99982,TXN,1995-12-13,6.875
99983,TXN,1995-12-14,6.59375
99984,TXN,1995-12-15,6.125
99985,TXN,1995-12-18,5.8125
99986,TXN,1995-12-19,6.21875
99987,TXN,1995-12-20,6.03125
99988,TXN,1995-12-21,6.15625
99989,TXN,1995-12-22,6.4375
99990,TXN,1995-12-26,6.6875
99991,TXN,1995-12-27,6.5625
99992,TXN,1995-12-28,6.40625
99993,TXN,1995-12-29,6.4375
99994,TXN,1996-01-02,6.0625
99995,TXN,1996-01-03,6.125
99996,TXN,1996-01-04,6.15625
99997,TXN,1996-01-05,6.140625
99998,TXN,1996-01-08,6.078125
99999,TXN,1996-01-09,5.625
100000,TXN,1996-01-10,5.671875
100001,TXN,1996-01-11,5.96875
100002,TXN,1996-01-12,5.71875
100003,TXN,1996-01-15,5.34375
100004,TXN,1996-01-16,5.53125
100005,TXN,1996-01-17,5.71875
100006,TXN,1996-01-18,6.125
100007,TXN,1996-01-19,5.90625
100008,TXN,1996-01-22,6.078125
100009,TXN,1996-01-23,5.8125
100010,TXN,1996-01-24,6.109375
100011,TXN,1996-01-25,5.90625
100012,TXN,1996-01-26,6.0
100013,TXN,1996-01-29,5.84375
100014,TXN,1996-01-30,5.84375
100015,TXN,1996-01-31,5.796875
100016,TXN,1996-02-01,5.875
100017,TXN,1996-02-02,6.0
100018,TXN,1996-02-05,6.640625
100019,TXN,1996-02-06,6.828125
100020,TXN,1996-02-07,6.671875
100021,TXN,1996-02-08,6.546875
100022,TXN,1996-02-09,6.3125
100023,TXN,1996-02-12,6.5
100024,TXN,1996-02-13,6.359375
100025,TXN,1996-02-14,6.296875
100026,TXN,1996-02-15,6.25
100027,TXN,1996-02-16,6.28125
100028,TXN,1996-02-20,6.265625
100029,TXN,1996-02-21,6.390625
100030,TXN,1996-02-22,6.734375
100031,TXN,1996-02-23,6.734375
100032,TXN,1996-02-26,6.671875
100033,TXN,1996-02-27,6.421875
100034,TXN,1996-02-28,6.453125
100035,TXN,1996-02-29,6.234375
100036,TXN,1996-03-01,6.078125
100037,TXN,1996-03-04,6.078125
100038,TXN,1996-03-05,6.296875
100039,TXN,1996-03-06,5.953125
100040,TXN,1996-03-07,6.25
100041,TXN,1996-03-08,6.15625
100042,TXN,1996-03-11,6.25
100043,TXN,1996-03-12,6.15625
100044,TXN,1996-03-13,6.21875
100045,TXN,1996-03-14,6.203125
100046,TXN,1996-03-15,6.5625
100047,TXN,1996-03-18,6.765625
100048,TXN,1996-03-19,6.734375
100049,TXN,1996-03-20,6.46875
100050,TXN,1996-03-21,6.40625
100051,TXN,1996-03-22,6.390625
100052,TXN,1996-03-25,6.28125
100053,TXN,1996-03-26,6.40625
100054,TXN,1996-03-27,6.46875
100055,TXN,1996-03-28,6.484375
100056,TXN,1996-03-29,6.359375
100057,TXN,1996-04-01,6.3125
100058,TXN,1996-04-02,6.265625
100059,TXN,1996-04-03,6.46875
100060,TXN,1996-04-04,6.359375
100061,TXN,1996-04-08,6.578125
100062,TXN,1996-04-09,6.640625
100063,TXN,1996-04-10,6.671875
100064,TXN,1996-04-11,6.546875
100065,TXN,1996-04-12,6.421875
100066,TXN,1996-04-15,6.53125
100067,TXN,1996-04-16,6.71875
100068,TXN,1996-04-17,6.75
100069,TXN,1996-04-18,6.96875
100070,TXN,1996-04-19,6.890625
100071,TXN,1996-04-22,6.921875
100072,TXN,1996-04-23,7.171875
100073,TXN,1996-04-24,7.359375
100074,TXN,1996-04-25,7.359375
100075,TXN,1996-04-26,7.203125
100076,TXN,1996-04-29,7.03125
100077,TXN,1996-04-30,7.0625
100078,TXN,1996-05-01,7.078125
100079,TXN,1996-05-02,7.109375
100080,TXN,1996-05-03,7.109375
100081,TXN,1996-05-06,6.9375
100082,TXN,1996-05-07,6.859375
100083,TXN,1996-05-08,6.859375
100084,TXN,1996-05-09,6.71875
100085,TXN,1996-05-10,6.609375
100086,TXN,1996-05-13,6.8125
100087,TXN,1996-05-14,6.8125
100088,TXN,1996-05-15,6.796875
100089,TXN,1996-05-16,6.71875
100090,TXN,1996-05-17,6.765625
100091,TXN,1996-05-20,6.703125
100092,TXN,1996-05-21,6.65625
100093,TXN,1996-05-22,6.578125
100094,TXN,1996-05-23,6.46875
100095,TXN,1996-05-24,6.40625
100096,TXN,1996-05-28,6.828125
100097,TXN,1996-05-29,6.703125
100098,TXN,1996-05-30,7.015625
100099,TXN,1996-05-31,7.03125
100100,TXN,1996-06-03,6.921875
100101,TXN,1996-06-04,6.8125
100102,TXN,1996-06-05,6.828125
100103,TXN,1996-06-06,6.625
100104,TXN,1996-06-07,6.78125
100105,TXN,1996-06-10,6.71875
100106,TXN,1996-06-11,6.609375
100107,TXN,1996-06-12,6.6875
100108,TXN,1996-06-13,6.640625
100109,TXN,1996-06-14,6.640625
100110,TXN,1996-06-17,6.6875
100111,TXN,1996-06-18,6.53125
100112,TXN,1996-06-19,6.484375
100113,TXN,1996-06-20,6.53125
100114,TXN,1996-06-21,6.453125
100115,TXN,1996-06-24,6.4375
100116,TXN,1996-06-25,6.375
100117,TXN,1996-06-26,6.140625
100118,TXN,1996-06-27,6.25
100119,TXN,1996-06-28,6.234375
100120,TXN,1996-07-01,6.5
100121,TXN,1996-07-02,6.4375
100122,TXN,1996-07-03,6.328125
100123,TXN,1996-07-05,6.234375
100124,TXN,1996-07-08,6.21875
100125,TXN,1996-07-09,6.15625
100126,TXN,1996-07-10,6.0625
100127,TXN,1996-07-11,5.796875
100128,TXN,1996-07-12,5.671875
100129,TXN,1996-07-15,5.28125
100130,TXN,1996-07-16,5.59375
100131,TXN,1996-07-17,5.40625
100132,TXN,1996-07-18,5.484375
100133,TXN,1996-07-19,5.40625
100134,TXN,1996-07-22,5.421875
100135,TXN,1996-07-23,5.21875
100136,TXN,1996-07-24,5.265625
100137,TXN,1996-07-25,5.328125
100138,TXN,1996-07-26,5.5625
100139,TXN,1996-07-29,5.296875
100140,TXN,1996-07-30,5.453125
100141,TXN,1996-07-31,5.40625
100142,TXN,1996-08-01,5.390625
100143,TXN,1996-08-02,5.84375
100144,TXN,1996-08-05,5.53125
100145,TXN,1996-08-06,5.6875
100146,TXN,1996-08-07,6.0625
100147,TXN,1996-08-08,5.96875
100148,TXN,1996-08-09,5.84375
100149,TXN,1996-08-12,5.875
100150,TXN,1996-08-13,5.78125
100151,TXN,1996-08-14,5.8125
100152,TXN,1996-08-15,5.84375
100153,TXN,1996-08-16,5.859375
100154,TXN,1996-08-19,5.8125
100155,TXN,1996-08-20,5.75
100156,TXN,1996-08-21,5.96875
100157,TXN,1996-08-22,5.921875
100158,TXN,1996-08-23,5.875
100159,TXN,1996-08-26,5.828125
100160,TXN,1996-08-27,5.859375
100161,TXN,1996-08-28,5.890625
100162,TXN,1996-08-29,5.90625
100163,TXN,1996-08-30,5.84375
100164,TXN,1996-09-03,5.75
100165,TXN,1996-09-04,5.65625
100166,TXN,1996-09-05,5.484375
100167,TXN,1996-09-06,5.546875
100168,TXN,1996-09-09,5.609375
100169,TXN,1996-09-10,5.671875
100170,TXN,1996-09-11,5.71875
100171,TXN,1996-09-12,5.796875
100172,TXN,1996-09-13,6.078125
100173,TXN,1996-09-16,6.265625
100174,TXN,1996-09-17,6.3125
100175,TXN,1996-09-18,6.25
100176,TXN,1996-09-19,6.53125
100177,TXN,1996-09-20,6.640625
100178,TXN,1996-09-23,6.46875
100179,TXN,1996-09-24,7.171875
100180,TXN,1996-09-25,7.234375
100181,TXN,1996-09-26,6.921875
100182,TXN,1996-09-27,6.84375
100183,TXN,1996-09-30,6.890625
100184,TXN,1996-10-01,6.75
100185,TXN,1996-10-02,6.8125
100186,TXN,1996-10-03,6.625
100187,TXN,1996-10-04,6.53125
100188,TXN,1996-10-07,6.78125
100189,TXN,1996-10-08,6.890625
100190,TXN,1996-10-09,7.15625
100191,TXN,1996-10-10,6.890625
100192,TXN,1996-10-11,6.9375
100193,TXN,1996-10-14,6.953125
100194,TXN,1996-10-15,6.890625
100195,TXN,1996-10-16,6.734375
100196,TXN,1996-10-17,6.75
100197,TXN,1996-10-18,6.6875
100198,TXN,1996-10-21,6.484375
100199,TXN,1996-10-22,6.4375
100200,TXN,1996-10-23,6.46875
100201,TXN,1996-10-24,6.359375
100202,TXN,1996-10-25,6.234375
100203,TXN,1996-10-28,6.171875
100204,TXN,1996-10-29,6.0625
100205,TXN,1996-10-30,6.09375
100206,TXN,1996-10-31,6.015625
100207,TXN,1996-11-01,6.0
100208,TXN,1996-11-04,6.140625
100209,TXN,1996-11-05,6.09375
100210,TXN,1996-11-06,6.625
100211,TXN,1996-11-07,6.8125
100212,TXN,1996-11-08,6.734375
100213,TXN,1996-11-11,7.0
100214,TXN,1996-11-12,6.890625
100215,TXN,1996-11-13,6.859375
100216,TXN,1996-11-14,6.921875
100217,TXN,1996-11-15,6.9375
100218,TXN,1996-11-18,6.796875
100219,TXN,1996-11-19,6.796875
100220,TXN,1996-11-20,6.875
100221,TXN,1996-11-21,6.75
100222,TXN,1996-11-22,7.109375
100223,TXN,1996-11-25,7.0625
100224,TXN,1996-11-26,7.609375
100225,TXN,1996-11-27,7.96875
100226,TXN,1996-11-29,7.96875
100227,TXN,1996-12-02,8.203125
100228,TXN,1996-12-03,8.296875
100229,TXN,1996-12-04,8.203125
100230,TXN,1996-12-05,8.109375
100231,TXN,1996-12-06,8.0
100232,TXN,1996-12-09,8.328125
100233,TXN,1996-12-10,8.328125
100234,TXN,1996-12-11,8.375
100235,TXN,1996-12-12,8.265625
100236,TXN,1996-12-13,8.1875
100237,TXN,1996-12-16,7.796875
100238,TXN,1996-12-17,7.890625
100239,TXN,1996-12-18,8.0625
100240,TXN,1996-12-19,8.03125
100241,TXN,1996-12-20,7.984375
100242,TXN,1996-12-23,8.015625
100243,TXN,1996-12-24,7.9375
100244,TXN,1996-12-26,8.03125
100245,TXN,1996-12-27,8.015625
100246,TXN,1996-12-30,8.0625
100247,TXN,1996-12-31,7.96875
100248,TXN,1997-01-02,7.953125
100249,TXN,1997-01-03,8.375
100250,TXN,1997-01-06,8.453125
100251,TXN,1997-01-07,8.5625
100252,TXN,1997-01-08,8.5
100253,TXN,1997-01-09,8.296875
100254,TXN,1997-01-10,8.453125
100255,TXN,1997-01-13,8.421875
100256,TXN,1997-01-14,8.5
100257,TXN,1997-01-15,8.46875
100258,TXN,1997-01-16,8.296875
100259,TXN,1997-01-17,8.28125
100260,TXN,1997-01-20,8.0
100261,TXN,1997-01-21,7.8125
100262,TXN,1997-01-22,7.96875
100263,TXN,1997-01-23,8.84375
100264,TXN,1997-01-24,8.609375
100265,TXN,1997-01-27,8.65625
100266,TXN,1997-01-28,8.625
100267,TXN,1997-01-29,8.71875
100268,TXN,1997-01-30,9.3125
100269,TXN,1997-01-31,9.796875
100270,TXN,1997-02-03,9.46875
100271,TXN,1997-02-04,9.5625
100272,TXN,1997-02-05,9.28125
100273,TXN,1997-02-06,9.5625
100274,TXN,1997-02-07,9.9375
100275,TXN,1997-02-10,9.671875
100276,TXN,1997-02-11,9.625
100277,TXN,1997-02-12,10.0625
100278,TXN,1997-02-13,10.09375
100279,TXN,1997-02-14,10.15625
100280,TXN,1997-02-18,10.078125
100281,TXN,1997-02-19,10.4375
100282,TXN,1997-02-20,10.203125
100283,TXN,1997-02-21,9.921875
100284,TXN,1997-02-24,10.265625
100285,TXN,1997-02-25,10.171875
100286,TXN,1997-02-26,10.078125
100287,TXN,1997-02-27,9.703125
100288,TXN,1997-02-28,9.640625
100289,TXN,1997-03-03,10.0
100290,TXN,1997-03-04,10.203125
100291,TXN,1997-03-05,10.40625
100292,TXN,1997-03-06,10.0625
100293,TXN,1997-03-07,10.484375
100294,TXN,1997-03-10,10.65625
100295,TXN,1997-03-11,10.65625
100296,TXN,1997-03-12,10.609375
100297,TXN,1997-03-13,10.46875
100298,TXN,1997-03-14,10.734375
100299,TXN,1997-03-17,10.328125
100300,TXN,1997-03-18,10.0
100301,TXN,1997-03-19,9.5
100302,TXN,1997-03-20,9.5625
100303,TXN,1997-03-21,9.671875
100304,TXN,1997-03-24,9.40625
100305,TXN,1997-03-25,9.65625
100306,TXN,1997-03-26,10.140625
100307,TXN,1997-03-27,9.6875
100308,TXN,1997-03-31,9.359375
100309,TXN,1997-04-01,9.40625
100310,TXN,1997-04-02,9.34375
100311,TXN,1997-04-03,9.703125
100312,TXN,1997-04-04,10.375
100313,TXN,1997-04-07,10.671875
100314,TXN,1997-04-08,11.109375
100315,TXN,1997-04-09,10.78125
100316,TXN,1997-04-10,10.328125
100317,TXN,1997-04-11,10.203125
100318,TXN,1997-04-14,10.375
100319,TXN,1997-04-15,10.5625
100320,TXN,1997-04-16,10.625
100321,TXN,1997-04-17,10.59375
100322,TXN,1997-04-18,10.234375
100323,TXN,1997-04-21,10.359375
100324,TXN,1997-04-22,10.421875
100325,TXN,1997-04-23,10.4375
100326,TXN,1997-04-24,10.5
100327,TXN,1997-04-25,10.15625
100328,TXN,1997-04-28,10.484375
100329,TXN,1997-04-29,11.09375
100330,TXN,1997-04-30,11.15625
100331,TXN,1997-05-01,11.203125
100332,TXN,1997-05-02,11.4375
100333,TXN,1997-05-05,11.71875
100334,TXN,1997-05-06,11.5
100335,TXN,1997-05-07,11.734375
100336,TXN,1997-05-08,11.8125
100337,TXN,1997-05-09,11.859375
100338,TXN,1997-05-12,11.53125
100339,TXN,1997-05-13,11.5625
100340,TXN,1997-05-14,11.484375
100341,TXN,1997-05-15,11.4375
100342,TXN,1997-05-16,11.3125
100343,TXN,1997-05-19,11.234375
100344,TXN,1997-05-20,11.328125
100345,TXN,1997-05-21,11.484375
100346,TXN,1997-05-22,11.40625
100347,TXN,1997-05-23,11.640625
100348,TXN,1997-05-27,11.9375
100349,TXN,1997-05-28,11.65625
100350,TXN,1997-05-29,11.484375
100351,TXN,1997-05-30,11.21875
100352,TXN,1997-06-02,11.0625
100353,TXN,1997-06-03,10.484375
100354,TXN,1997-06-04,10.46875
100355,TXN,1997-06-05,10.53125
100356,TXN,1997-06-06,10.9375
100357,TXN,1997-06-09,11.1875
100358,TXN,1997-06-10,10.78125
100359,TXN,1997-06-11,10.4375
100360,TXN,1997-06-12,10.1875
100361,TXN,1997-06-13,10.5625
100362,TXN,1997-06-16,10.96875
100363,TXN,1997-06-17,11.203125
100364,TXN,1997-06-18,10.78125
100365,TXN,1997-06-19,11.03125
100366,TXN,1997-06-20,10.8125
100367,TXN,1997-06-23,10.640625
100368,TXN,1997-06-24,11.054688453674316
100369,TXN,1997-06-25,10.96875
100370,TXN,1997-06-26,10.757813453674316
100371,TXN,1997-06-27,10.703125
100372,TXN,1997-06-30,10.507813453674316
100373,TXN,1997-07-01,10.796875
100374,TXN,1997-07-02,11.0
100375,TXN,1997-07-03,10.984375
100376,TXN,1997-07-07,11.09375
100377,TXN,1997-07-08,11.476563453674316
100378,TXN,1997-07-09,11.96875
100379,TXN,1997-07-10,11.65625
100380,TXN,1997-07-11,12.03125
100381,TXN,1997-07-14,12.1875
100382,TXN,1997-07-15,13.6875
100383,TXN,1997-07-16,14.25
100384,TXN,1997-07-17,14.445313453674316
100385,TXN,1997-07-18,14.203125
100386,TXN,1997-07-21,13.6875
100387,TXN,1997-07-22,14.28125
100388,TXN,1997-07-23,14.65625
100389,TXN,1997-07-24,14.734375
100390,TXN,1997-07-25,14.1875
100391,TXN,1997-07-28,13.875
100392,TXN,1997-07-29,13.765625
100393,TXN,1997-07-30,14.359375
100394,TXN,1997-07-31,14.375
100395,TXN,1997-08-01,15.234375
100396,TXN,1997-08-04,15.585938453674316
100397,TXN,1997-08-05,16.125
100398,TXN,1997-08-06,15.75
100399,TXN,1997-08-07,15.953125
100400,TXN,1997-08-08,15.5
100401,TXN,1997-08-11,15.28125
100402,TXN,1997-08-12,15.234375
100403,TXN,1997-08-13,14.921875
100404,TXN,1997-08-14,15.375
100405,TXN,1997-08-15,14.78125
100406,TXN,1997-08-18,14.84375
100407,TXN,1997-08-19,16.015625
100408,TXN,1997-08-20,15.9375
100409,TXN,1997-08-21,15.625
100410,TXN,1997-08-22,14.84375
100411,TXN,1997-08-25,15.101563453674316
100412,TXN,1997-08-26,14.703125
100413,TXN,1997-08-27,14.617188453674316
100414,TXN,1997-08-28,14.445313453674316
100415,TXN,1997-08-29,14.203125
100416,TXN,1997-09-02,14.71875
100417,TXN,1997-09-03,14.953125
100418,TXN,1997-09-04,15.375
100419,TXN,1997-09-05,15.835938453674316
100420,TXN,1997-09-08,15.5625
100421,TXN,1997-09-09,15.546875
100422,TXN,1997-09-10,15.367188453674316
100423,TXN,1997-09-11,15.796875
100424,TXN,1997-09-12,15.523438453674316
100425,TXN,1997-09-15,15.765625
100426,TXN,1997-09-16,16.4140625
100427,TXN,1997-09-17,16.953125
100428,TXN,1997-09-18,16.84375
100429,TXN,1997-09-19,16.828125
100430,TXN,1997-09-22,17.453125
100431,TXN,1997-09-23,17.1484375
100432,TXN,1997-09-24,16.8671875
100433,TXN,1997-09-25,16.5703125
100434,TXN,1997-09-26,16.8203125
100435,TXN,1997-09-29,17.328125
100436,TXN,1997-09-30,16.75
100437,TXN,1997-10-01,16.3984375
100438,TXN,1997-10-02,16.75
100439,TXN,1997-10-03,16.6875
100440,TXN,1997-10-06,16.3046875
100441,TXN,1997-10-07,16.609375
100442,TXN,1997-10-08,17.203125
100443,TXN,1997-10-09,17.1328125
100444,TXN,1997-10-10,17.296875
100445,TXN,1997-10-13,17.625
100446,TXN,1997-10-14,16.9453125
100447,TXN,1997-10-15,16.875
100448,TXN,1997-10-16,16.21875
100449,TXN,1997-10-17,15.75
100450,TXN,1997-10-20,15.234375
100451,TXN,1997-10-21,15.96875
100452,TXN,1997-10-22,15.625
100453,TXN,1997-10-23,15.109375
100454,TXN,1997-10-24,13.984375
100455,TXN,1997-10-27,12.84375
100456,TXN,1997-10-28,13.96875
100457,TXN,1997-10-29,14.304688453674316
100458,TXN,1997-10-30,12.859375
100459,TXN,1997-10-31,13.335938453674316
100460,TXN,1997-11-03,14.390625
100461,TXN,1997-11-04,14.875
100462,TXN,1997-11-05,15.09375
100463,TXN,1997-11-06,14.6875
100464,TXN,1997-11-07,14.09375
100465,TXN,1997-11-10,13.546875
100466,TXN,1997-11-11,13.28125
100467,TXN,1997-11-12,11.71875
100468,TXN,1997-11-13,12.1875
100469,TXN,1997-11-14,11.8125
100470,TXN,1997-11-17,12.65625
100471,TXN,1997-11-18,12.328125
100472,TXN,1997-11-19,12.25
100473,TXN,1997-11-20,12.96875
100474,TXN,1997-11-21,13.03125
100475,TXN,1997-11-24,12.4375
100476,TXN,1997-11-25,12.5
100477,TXN,1997-11-26,12.21875
100478,TXN,1997-11-28,12.40625
100479,TXN,1997-12-01,12.953125
100480,TXN,1997-12-02,11.625
100481,TXN,1997-12-03,11.6875
100482,TXN,1997-12-04,11.125
100483,TXN,1997-12-05,11.546875
100484,TXN,1997-12-08,11.78125
100485,TXN,1997-12-09,11.3125
100486,TXN,1997-12-10,11.078125
100487,TXN,1997-12-11,10.53125
100488,TXN,1997-12-12,10.21875
100489,TXN,1997-12-15,10.625
100490,TXN,1997-12-16,11.0
100491,TXN,1997-12-17,10.96875
100492,TXN,1997-12-18,10.84375
100493,TXN,1997-12-19,11.359375
100494,TXN,1997-12-22,11.53125
100495,TXN,1997-12-23,11.09375
100496,TXN,1997-12-24,11.046875
100497,TXN,1997-12-26,11.203125
100498,TXN,1997-12-29,11.25
100499,TXN,1997-12-30,11.03125
100500,TXN,1997-12-31,11.25
100501,TXN,1998-01-02,11.953125
100502,TXN,1998-01-05,12.078125
100503,TXN,1998-01-06,11.828125
100504,TXN,1998-01-07,11.40625
100505,TXN,1998-01-08,11.078125
100506,TXN,1998-01-09,10.40625
100507,TXN,1998-01-12,10.625
100508,TXN,1998-01-13,11.8125
100509,TXN,1998-01-14,11.5625
100510,TXN,1998-01-15,11.4375
100511,TXN,1998-01-16,11.296875
100512,TXN,1998-01-20,11.5625
100513,TXN,1998-01-21,12.0
100514,TXN,1998-01-22,11.6875
100515,TXN,1998-01-23,12.09375
100516,TXN,1998-01-26,12.1875
100517,TXN,1998-01-27,12.875
100518,TXN,1998-01-28,13.828125
100519,TXN,1998-01-29,13.34375
100520,TXN,1998-01-30,13.65625
100521,TXN,1998-02-02,13.875
100522,TXN,1998-02-03,14.4375
100523,TXN,1998-02-04,14.203125
100524,TXN,1998-02-05,13.625
100525,TXN,1998-02-06,13.46875
100526,TXN,1998-02-09,13.40625
100527,TXN,1998-02-10,13.9375
100528,TXN,1998-02-11,14.09375
100529,TXN,1998-02-12,14.078125
100530,TXN,1998-02-13,13.953125
100531,TXN,1998-02-17,13.78125
100532,TXN,1998-02-18,14.125
100533,TXN,1998-02-19,14.71875
100534,TXN,1998-02-20,14.71875
100535,TXN,1998-02-23,14.828125
100536,TXN,1998-02-24,14.34375
100537,TXN,1998-02-25,15.3125
100538,TXN,1998-02-26,15.375
100539,TXN,1998-02-27,14.5
100540,TXN,1998-03-02,13.875
100541,TXN,1998-03-03,13.265625
100542,TXN,1998-03-04,13.0
100543,TXN,1998-03-05,13.25
100544,TXN,1998-03-06,13.625
100545,TXN,1998-03-09,13.25
100546,TXN,1998-03-10,13.25
100547,TXN,1998-03-11,13.546875
100548,TXN,1998-03-12,13.59375
100549,TXN,1998-03-13,13.546875
100550,TXN,1998-03-16,13.53125
100551,TXN,1998-03-17,13.84375
100552,TXN,1998-03-18,13.90625
100553,TXN,1998-03-19,13.9375
100554,TXN,1998-03-20,13.421875
100555,TXN,1998-03-23,13.375
100556,TXN,1998-03-24,13.328125
100557,TXN,1998-03-25,13.890625
100558,TXN,1998-03-26,13.953125
100559,TXN,1998-03-27,13.703125
100560,TXN,1998-03-30,13.453125
100561,TXN,1998-03-31,13.53125
100562,TXN,1998-04-01,14.25
100563,TXN,1998-04-02,14.09375
100564,TXN,1998-04-03,13.921875
100565,TXN,1998-04-06,13.5625
100566,TXN,1998-04-07,13.046875
100567,TXN,1998-04-08,13.171875
100568,TXN,1998-04-09,13.109375
100569,TXN,1998-04-13,13.078125
100570,TXN,1998-04-14,13.625
100571,TXN,1998-04-15,14.140625
100572,TXN,1998-04-16,14.5625
100573,TXN,1998-04-17,14.625
100574,TXN,1998-04-20,15.3125
100575,TXN,1998-04-21,15.75
100576,TXN,1998-04-22,16.0
100577,TXN,1998-04-23,15.5625
100578,TXN,1998-04-24,15.625
100579,TXN,1998-04-27,15.125
100580,TXN,1998-04-28,15.125
100581,TXN,1998-04-29,15.5
100582,TXN,1998-04-30,16.03125
100583,TXN,1998-05-01,16.046875
100584,TXN,1998-05-04,16.296875
100585,TXN,1998-05-05,16.5625
100586,TXN,1998-05-06,16.0
100587,TXN,1998-05-07,16.015625
100588,TXN,1998-05-08,16.359375
100589,TXN,1998-05-11,15.96875
100590,TXN,1998-05-12,15.734375
100591,TXN,1998-05-13,15.796875
100592,TXN,1998-05-14,15.53125
100593,TXN,1998-05-15,14.78125
100594,TXN,1998-05-18,14.796875
100595,TXN,1998-05-19,14.578125
100596,TXN,1998-05-20,14.078125
100597,TXN,1998-05-21,13.765625
100598,TXN,1998-05-22,13.5625
100599,TXN,1998-05-26,13.59375
100600,TXN,1998-05-27,13.46875
100601,TXN,1998-05-28,13.1875
100602,TXN,1998-05-29,12.859375
100603,TXN,1998-06-01,12.3125
100604,TXN,1998-06-02,12.375
100605,TXN,1998-06-03,12.0
100606,TXN,1998-06-04,12.71875
100607,TXN,1998-06-05,12.703125
100608,TXN,1998-06-08,13.375
100609,TXN,1998-06-09,13.96875
100610,TXN,1998-06-10,13.125
100611,TXN,1998-06-11,12.40625
100612,TXN,1998-06-12,12.28125
100613,TXN,1998-06-15,12.0
100614,TXN,1998-06-16,13.0
100615,TXN,1998-06-17,12.71875
100616,TXN,1998-06-18,13.625
100617,TXN,1998-06-19,13.546875
100618,TXN,1998-06-22,14.0
100619,TXN,1998-06-23,14.5625
100620,TXN,1998-06-24,14.765625
100621,TXN,1998-06-25,14.484375
100622,TXN,1998-06-26,14.578125
100623,TXN,1998-06-29,14.796875
100624,TXN,1998-06-30,14.578125
100625,TXN,1998-07-01,15.0
100626,TXN,1998-07-02,14.46875
100627,TXN,1998-07-06,13.96875
100628,TXN,1998-07-07,14.546875
100629,TXN,1998-07-08,14.640625
100630,TXN,1998-07-09,14.671875
100631,TXN,1998-07-10,14.671875
100632,TXN,1998-07-13,14.78125
100633,TXN,1998-07-14,14.59375
100634,TXN,1998-07-15,15.5625
100635,TXN,1998-07-16,15.734375
100636,TXN,1998-07-17,15.296875
100637,TXN,1998-07-20,14.734375
100638,TXN,1998-07-21,15.234375
100639,TXN,1998-07-22,15.25
100640,TXN,1998-07-23,14.875
100641,TXN,1998-07-24,14.515625
100642,TXN,1998-07-27,14.453125
100643,TXN,1998-07-28,14.75
100644,TXN,1998-07-29,14.65625
100645,TXN,1998-07-30,15.25
100646,TXN,1998-07-31,14.84375
100647,TXN,1998-08-03,15.03125
100648,TXN,1998-08-04,14.625
100649,TXN,1998-08-05,15.0
100650,TXN,1998-08-06,15.34375
100651,TXN,1998-08-07,15.796875
100652,TXN,1998-08-10,15.25
100653,TXN,1998-08-11,14.640625
100654,TXN,1998-08-12,15.1875
100655,TXN,1998-08-13,14.96875
100656,TXN,1998-08-14,14.828125
100657,TXN,1998-08-17,15.328125
100658,TXN,1998-08-18,15.625
100659,TXN,1998-08-19,15.125
100660,TXN,1998-08-20,14.71875
100661,TXN,1998-08-21,14.484375
100662,TXN,1998-08-24,14.4375
100663,TXN,1998-08-25,14.34375
100664,TXN,1998-08-26,14.046875
100665,TXN,1998-08-27,13.40625
100666,TXN,1998-08-28,12.796875
100667,TXN,1998-08-31,11.84375
100668,TXN,1998-09-01,12.65625
100669,TXN,1998-09-02,12.5625
100670,TXN,1998-09-03,12.640625
100671,TXN,1998-09-04,12.28125
100672,TXN,1998-09-08,13.265625
100673,TXN,1998-09-09,13.328125
100674,TXN,1998-09-10,12.65625
100675,TXN,1998-09-11,13.203125
100676,TXN,1998-09-14,13.34375
100677,TXN,1998-09-15,13.25
100678,TXN,1998-09-16,13.453125
100679,TXN,1998-09-17,13.28125
100680,TXN,1998-09-18,13.53125
100681,TXN,1998-09-21,14.21875
100682,TXN,1998-09-22,13.4375
100683,TXN,1998-09-23,14.1875
100684,TXN,1998-09-24,13.515625
100685,TXN,1998-09-25,13.4375
100686,TXN,1998-09-28,13.640625
100687,TXN,1998-09-29,13.8125
100688,TXN,1998-09-30,13.25
100689,TXN,1998-10-01,12.390625
100690,TXN,1998-10-02,12.515625
100691,TXN,1998-10-05,11.796875
100692,TXN,1998-10-06,11.875
100693,TXN,1998-10-07,11.890625
100694,TXN,1998-10-08,11.8125
100695,TXN,1998-10-09,12.765625
100696,TXN,1998-10-12,13.0625
100697,TXN,1998-10-13,12.53125
100698,TXN,1998-10-14,13.078125
100699,TXN,1998-10-15,14.125
100700,TXN,1998-10-16,14.8125
100701,TXN,1998-10-19,15.09375
100702,TXN,1998-10-20,14.984375
100703,TXN,1998-10-21,14.796875
100704,TXN,1998-10-22,14.9375
100705,TXN,1998-10-23,14.953125
100706,TXN,1998-10-26,14.6875
100707,TXN,1998-10-27,15.125
100708,TXN,1998-10-28,15.25
100709,TXN,1998-10-29,16.0
100710,TXN,1998-10-30,15.984375
100711,TXN,1998-11-02,15.90625
100712,TXN,1998-11-03,15.453125
100713,TXN,1998-11-04,16.296875
100714,TXN,1998-11-05,16.15625
100715,TXN,1998-11-06,16.0625
100716,TXN,1998-11-09,15.8125
100717,TXN,1998-11-10,15.96875
100718,TXN,1998-11-11,17.359375
100719,TXN,1998-11-12,16.984375
100720,TXN,1998-11-13,17.25
100721,TXN,1998-11-16,17.28125
100722,TXN,1998-11-17,17.421875
100723,TXN,1998-11-18,18.0625
100724,TXN,1998-11-19,19.28125
100725,TXN,1998-11-20,19.125
100726,TXN,1998-11-23,19.6875
100727,TXN,1998-11-24,19.390625
100728,TXN,1998-11-25,19.71875
100729,TXN,1998-11-27,19.6875
100730,TXN,1998-11-30,19.09375
100731,TXN,1998-12-01,19.375
100732,TXN,1998-12-02,19.6875
100733,TXN,1998-12-03,20.28125
100734,TXN,1998-12-04,20.71875
100735,TXN,1998-12-07,21.421875
100736,TXN,1998-12-08,21.5
100737,TXN,1998-12-09,21.234375
100738,TXN,1998-12-10,20.453125
100739,TXN,1998-12-11,20.015625
100740,TXN,1998-12-14,19.703125
100741,TXN,1998-12-15,19.59375
100742,TXN,1998-12-16,19.84375
100743,TXN,1998-12-17,20.984375
100744,TXN,1998-12-18,21.6875
100745,TXN,1998-12-21,22.265625
100746,TXN,1998-12-22,21.5
100747,TXN,1998-12-23,21.4375
100748,TXN,1998-12-24,21.46875
100749,TXN,1998-12-28,21.3125
100750,TXN,1998-12-29,21.0
100751,TXN,1998-12-30,21.875
100752,TXN,1998-12-31,21.40625
100753,TXN,1999-01-04,21.78125
100754,TXN,1999-01-05,22.265625
100755,TXN,1999-01-06,22.921875
100756,TXN,1999-01-07,22.875
100757,TXN,1999-01-08,23.4375
100758,TXN,1999-01-11,23.75
100759,TXN,1999-01-12,23.0625
100760,TXN,1999-01-13,23.375
100761,TXN,1999-01-14,22.59375
100762,TXN,1999-01-15,23.15625
100763,TXN,1999-01-19,23.25
100764,TXN,1999-01-20,24.90625
100765,TXN,1999-01-21,24.03125
100766,TXN,1999-01-22,23.25
100767,TXN,1999-01-25,23.40625
100768,TXN,1999-01-26,24.53125
100769,TXN,1999-01-27,23.828125
100770,TXN,1999-01-28,23.9375
100771,TXN,1999-01-29,24.71875
100772,TXN,1999-02-01,23.75
100773,TXN,1999-02-02,24.234375
100774,TXN,1999-02-03,25.40625
100775,TXN,1999-02-04,24.0
100776,TXN,1999-02-05,23.65625
100777,TXN,1999-02-08,23.8125
100778,TXN,1999-02-09,21.734375
100779,TXN,1999-02-10,22.15625
100780,TXN,1999-02-11,23.765625
100781,TXN,1999-02-12,23.34375
100782,TXN,1999-02-16,22.75
100783,TXN,1999-02-17,22.71875
100784,TXN,1999-02-18,23.015625
100785,TXN,1999-02-19,23.25
100786,TXN,1999-02-22,24.71875
100787,TXN,1999-02-23,25.0
100788,TXN,1999-02-24,25.5
100789,TXN,1999-02-25,24.0625
100790,TXN,1999-02-26,22.296875
100791,TXN,1999-03-01,23.0625
100792,TXN,1999-03-02,21.625
100793,TXN,1999-03-03,22.96875
100794,TXN,1999-03-04,23.125
100795,TXN,1999-03-05,25.15625
100796,TXN,1999-03-08,26.25
100797,TXN,1999-03-09,24.765625
100798,TXN,1999-03-10,25.5
100799,TXN,1999-03-11,24.546875
100800,TXN,1999-03-12,24.875
100801,TXN,1999-03-15,24.859375
100802,TXN,1999-03-16,26.0625
100803,TXN,1999-03-17,25.71875
100804,TXN,1999-03-18,26.15625
100805,TXN,1999-03-19,25.15625
100806,TXN,1999-03-22,25.1875
100807,TXN,1999-03-23,22.8125
100808,TXN,1999-03-24,23.671875
100809,TXN,1999-03-25,24.625
100810,TXN,1999-03-26,24.078125
100811,TXN,1999-03-29,25.234375
100812,TXN,1999-03-30,24.640625
100813,TXN,1999-03-31,24.8125
100814,TXN,1999-04-01,25.90625
100815,TXN,1999-04-05,27.6875
100816,TXN,1999-04-06,27.84375
100817,TXN,1999-04-07,28.171875
100818,TXN,1999-04-08,27.515625
100819,TXN,1999-04-09,27.65625
100820,TXN,1999-04-12,26.703125
100821,TXN,1999-04-13,26.53125
100822,TXN,1999-04-14,26.046875
100823,TXN,1999-04-15,27.125
100824,TXN,1999-04-16,27.46875
100825,TXN,1999-04-19,26.25
100826,TXN,1999-04-20,25.0
100827,TXN,1999-04-21,27.1875
100828,TXN,1999-04-22,27.546875
100829,TXN,1999-04-23,27.140625
100830,TXN,1999-04-26,27.9375
100831,TXN,1999-04-27,28.5625
100832,TXN,1999-04-28,27.96875
100833,TXN,1999-04-29,26.53125
100834,TXN,1999-04-30,25.53125
100835,TXN,1999-05-03,26.796875
100836,TXN,1999-05-04,26.375
100837,TXN,1999-05-05,26.984375
100838,TXN,1999-05-06,26.40625
100839,TXN,1999-05-07,26.5
100840,TXN,1999-05-10,26.09375
100841,TXN,1999-05-11,26.96875
100842,TXN,1999-05-12,28.46875
100843,TXN,1999-05-13,28.0
100844,TXN,1999-05-14,26.5
100845,TXN,1999-05-17,27.53125
100846,TXN,1999-05-18,28.53125
100847,TXN,1999-05-19,29.34375
100848,TXN,1999-05-20,28.59375
100849,TXN,1999-05-21,28.25
100850,TXN,1999-05-24,27.375
100851,TXN,1999-05-25,26.65625
100852,TXN,1999-05-26,27.640625
100853,TXN,1999-05-27,26.78125
100854,TXN,1999-05-28,27.34375
100855,TXN,1999-06-01,26.65625
100856,TXN,1999-06-02,27.734375
100857,TXN,1999-06-03,27.84375
100858,TXN,1999-06-04,29.71875
100859,TXN,1999-06-07,30.015625
100860,TXN,1999-06-08,29.25
100861,TXN,1999-06-09,30.84375
100862,TXN,1999-06-10,31.4375
100863,TXN,1999-06-11,31.90625
100864,TXN,1999-06-14,32.3125
100865,TXN,1999-06-15,33.671875
100866,TXN,1999-06-16,33.390625
100867,TXN,1999-06-17,33.375
100868,TXN,1999-06-18,33.1875
100869,TXN,1999-06-21,34.125
100870,TXN,1999-06-22,33.78125
100871,TXN,1999-06-23,34.703125
100872,TXN,1999-06-24,33.15625
100873,TXN,1999-06-25,33.875
100874,TXN,1999-06-28,34.71875
100875,TXN,1999-06-29,34.953125
100876,TXN,1999-06-30,36.0
100877,TXN,1999-07-01,35.375
100878,TXN,1999-07-02,35.421875
100879,TXN,1999-07-06,35.5
100880,TXN,1999-07-07,36.34375
100881,TXN,1999-07-08,36.875
100882,TXN,1999-07-09,36.640625
100883,TXN,1999-07-12,36.9375
100884,TXN,1999-07-13,36.578125
100885,TXN,1999-07-14,37.5
100886,TXN,1999-07-15,38.3125
100887,TXN,1999-07-16,38.546875
100888,TXN,1999-07-19,37.484375
100889,TXN,1999-07-20,35.25
100890,TXN,1999-07-21,35.0
100891,TXN,1999-07-22,34.0
100892,TXN,1999-07-23,34.75
100893,TXN,1999-07-26,33.8125
100894,TXN,1999-07-27,35.78125
100895,TXN,1999-07-28,37.140625
100896,TXN,1999-07-29,35.8125
100897,TXN,1999-07-30,36.0
100898,TXN,1999-08-02,35.25
100899,TXN,1999-08-03,35.3125
100900,TXN,1999-08-04,35.0625
100901,TXN,1999-08-05,34.90625
100902,TXN,1999-08-06,35.625
100903,TXN,1999-08-09,35.375
100904,TXN,1999-08-10,34.625
100905,TXN,1999-08-11,36.5625
100906,TXN,1999-08-12,36.3125
100907,TXN,1999-08-13,37.578125
100908,TXN,1999-08-16,37.890625
100909,TXN,1999-08-17,37.6875
100910,TXN,1999-08-18,36.5
100911,TXN,1999-08-19,36.21875
100912,TXN,1999-08-20,37.09375
100913,TXN,1999-08-23,38.25
100914,TXN,1999-08-24,39.6875
100915,TXN,1999-08-25,40.75
100916,TXN,1999-08-26,39.71875
100917,TXN,1999-08-27,39.75
100918,TXN,1999-08-30,40.1875
100919,TXN,1999-08-31,41.03125
100920,TXN,1999-09-01,40.875
100921,TXN,1999-09-02,42.375
100922,TXN,1999-09-03,43.9375
100923,TXN,1999-09-07,45.8125
100924,TXN,1999-09-08,44.4375
100925,TXN,1999-09-09,44.5
100926,TXN,1999-09-10,45.3125
100927,TXN,1999-09-13,44.5
100928,TXN,1999-09-14,45.78125
100929,TXN,1999-09-15,43.375
100930,TXN,1999-09-16,43.8125
100931,TXN,1999-09-17,44.9375
100932,TXN,1999-09-20,44.25
100933,TXN,1999-09-21,43.4375
100934,TXN,1999-09-22,43.3125
100935,TXN,1999-09-23,41.5
100936,TXN,1999-09-24,41.9375
100937,TXN,1999-09-27,42.65625
100938,TXN,1999-09-28,43.25
100939,TXN,1999-09-29,42.09375
100940,TXN,1999-09-30,41.125
100941,TXN,1999-10-01,43.015625
100942,TXN,1999-10-04,45.21875
100943,TXN,1999-10-05,46.9375
100944,TXN,1999-10-06,46.15625
100945,TXN,1999-10-07,43.96875
100946,TXN,1999-10-08,43.0
100947,TXN,1999-10-11,45.09375
100948,TXN,1999-10-12,42.5
100949,TXN,1999-10-13,42.75
100950,TXN,1999-10-14,42.5
100951,TXN,1999-10-15,41.25
100952,TXN,1999-10-18,42.21875
100953,TXN,1999-10-19,39.75
100954,TXN,1999-10-20,40.0
100955,TXN,1999-10-21,39.0
100956,TXN,1999-10-22,39.0625
100957,TXN,1999-10-25,39.8125
100958,TXN,1999-10-26,39.9375
100959,TXN,1999-10-27,38.875
100960,TXN,1999-10-28,41.75
100961,TXN,1999-10-29,44.875
100962,TXN,1999-11-01,43.5
100963,TXN,1999-11-02,44.4375
100964,TXN,1999-11-03,45.8125
100965,TXN,1999-11-04,47.96875
100966,TXN,1999-11-05,46.71875
100967,TXN,1999-11-08,46.125
100968,TXN,1999-11-09,46.71875
100969,TXN,1999-11-10,48.6875
100970,TXN,1999-11-11,50.71875
100971,TXN,1999-11-12,50.375
100972,TXN,1999-11-15,49.3125
100973,TXN,1999-11-16,50.4375
100974,TXN,1999-11-17,47.46875
100975,TXN,1999-11-18,49.0625
100976,TXN,1999-11-19,49.09375
100977,TXN,1999-11-22,49.625
100978,TXN,1999-11-23,49.84375
100979,TXN,1999-11-24,50.515625
100980,TXN,1999-11-26,51.53125
100981,TXN,1999-11-29,50.0
100982,TXN,1999-11-30,48.03125
100983,TXN,1999-12-01,49.625
100984,TXN,1999-12-02,49.953125
100985,TXN,1999-12-03,50.6875
100986,TXN,1999-12-06,53.65625
100987,TXN,1999-12-07,52.1875
100988,TXN,1999-12-08,54.2421875
100989,TXN,1999-12-09,53.5
100990,TXN,1999-12-10,53.4375
100991,TXN,1999-12-13,53.0390625
100992,TXN,1999-12-14,48.28125
100993,TXN,1999-12-15,47.8125
100994,TXN,1999-12-16,50.03125
100995,TXN,1999-12-17,50.96875
100996,TXN,1999-12-20,50.1953125
100997,TXN,1999-12-21,53.3125
100998,TXN,1999-12-22,53.875
100999,TXN,1999-12-23,53.75
101000,TXN,1999-12-27,53.5
101001,TXN,1999-12-28,53.6875
101002,TXN,1999-12-29,53.09375
101003,TXN,1999-12-30,49.6875
101004,TXN,1999-12-31,48.3125
101005,TXN,2000-01-03,51.4375
101006,TXN,2000-01-04,49.25
101007,TXN,2000-01-05,48.0625
101008,TXN,2000-01-06,46.75
101009,TXN,2000-01-07,47.0
101010,TXN,2000-01-10,50.21875
101011,TXN,2000-01-11,49.75
101012,TXN,2000-01-12,50.5
101013,TXN,2000-01-13,51.1875
101014,TXN,2000-01-14,53.9375
101015,TXN,2000-01-18,55.1875
101016,TXN,2000-01-19,54.75
101017,TXN,2000-01-20,56.4375
101018,TXN,2000-01-21,55.3984375
101019,TXN,2000-01-24,55.4375
101020,TXN,2000-01-25,56.9375
101021,TXN,2000-01-26,56.25
101022,TXN,2000-01-27,56.5
101023,TXN,2000-01-28,53.5625
101024,TXN,2000-01-31,53.875
101025,TXN,2000-02-01,56.5625
101026,TXN,2000-02-02,59.6875
101027,TXN,2000-02-03,67.0
101028,TXN,2000-02-04,66.0
101029,TXN,2000-02-07,67.25
101030,TXN,2000-02-08,69.4375
101031,TXN,2000-02-09,70.4375
101032,TXN,2000-02-10,72.5
101033,TXN,2000-02-11,68.8125
101034,TXN,2000-02-14,67.3125
101035,TXN,2000-02-15,67.46875
101036,TXN,2000-02-16,67.875
101037,TXN,2000-02-17,71.5
101038,TXN,2000-02-18,67.0
101039,TXN,2000-02-22,74.5
101040,TXN,2000-02-23,73.5625
101041,TXN,2000-02-24,78.875
101042,TXN,2000-02-25,76.625
101043,TXN,2000-02-28,77.9375
101044,TXN,2000-02-29,83.0625
101045,TXN,2000-03-01,82.1875
101046,TXN,2000-03-02,86.5
101047,TXN,2000-03-03,93.8125
101048,TXN,2000-03-06,93.0
101049,TXN,2000-03-07,90.0
101050,TXN,2000-03-08,86.0
101051,TXN,2000-03-09,90.0
101052,TXN,2000-03-10,90.375
101053,TXN,2000-03-13,85.875
101054,TXN,2000-03-14,78.25
101055,TXN,2000-03-15,73.5
101056,TXN,2000-03-16,80.0
101057,TXN,2000-03-17,84.9375
101058,TXN,2000-03-20,83.5625
101059,TXN,2000-03-21,85.625
101060,TXN,2000-03-22,89.0
101061,TXN,2000-03-23,87.125
101062,TXN,2000-03-24,88.28125
101063,TXN,2000-03-27,90.46875
101064,TXN,2000-03-28,89.4375
101065,TXN,2000-03-29,85.40625
101066,TXN,2000-03-30,81.5625
101067,TXN,2000-03-31,80.0
101068,TXN,2000-04-03,75.375
101069,TXN,2000-04-04,72.875
101070,TXN,2000-04-05,75.0
101071,TXN,2000-04-06,80.0
101072,TXN,2000-04-07,83.25
101073,TXN,2000-04-10,78.1875
101074,TXN,2000-04-11,75.0
101075,TXN,2000-04-12,70.25
101076,TXN,2000-04-13,70.9375
101077,TXN,2000-04-14,69.5
101078,TXN,2000-04-17,74.5
101079,TXN,2000-04-18,75.0
101080,TXN,2000-04-19,71.5
101081,TXN,2000-04-20,72.5
101082,TXN,2000-04-24,70.625
101083,TXN,2000-04-25,76.0
101084,TXN,2000-04-26,74.5
101085,TXN,2000-04-27,79.75
101086,TXN,2000-04-28,81.4375
101087,TXN,2000-05-01,80.0
101088,TXN,2000-05-02,77.75
101089,TXN,2000-05-03,75.90625
101090,TXN,2000-05-04,77.75
101091,TXN,2000-05-05,76.90625
101092,TXN,2000-05-08,73.40625
101093,TXN,2000-05-09,70.65625
101094,TXN,2000-05-10,66.4375
101095,TXN,2000-05-11,70.0
101096,TXN,2000-05-12,70.625
101097,TXN,2000-05-15,71.34375
101098,TXN,2000-05-16,73.9375
101099,TXN,2000-05-17,72.4375
101100,TXN,2000-05-18,72.53125
101101,TXN,2000-05-19,69.75
101102,TXN,2000-05-22,66.875
101103,TXN,2000-05-23,64.0
101104,TXN,2000-05-24,68.375
101105,TXN,2000-05-25,70.0
101106,TXN,2000-05-26,67.0
101107,TXN,2000-05-30,72.25
101108,TXN,2000-05-31,72.25
101109,TXN,2000-06-01,78.125
101110,TXN,2000-06-02,85.6875
101111,TXN,2000-06-05,84.0
101112,TXN,2000-06-06,80.5
101113,TXN,2000-06-07,82.875
101114,TXN,2000-06-08,81.75
101115,TXN,2000-06-09,83.75
101116,TXN,2000-06-12,79.125
101117,TXN,2000-06-13,83.25
101118,TXN,2000-06-14,81.875
101119,TXN,2000-06-15,80.5
101120,TXN,2000-06-16,82.0
101121,TXN,2000-06-19,87.75
101122,TXN,2000-06-20,86.875
101123,TXN,2000-06-21,82.0
101124,TXN,2000-06-22,81.625
101125,TXN,2000-06-23,75.75
101126,TXN,2000-06-26,74.75
101127,TXN,2000-06-27,71.75
101128,TXN,2000-06-28,71.625
101129,TXN,2000-06-29,69.0
101130,TXN,2000-06-30,68.6875
101131,TXN,2000-07-03,69.0
101132,TXN,2000-07-05,65.75
101133,TXN,2000-07-06,67.0
101134,TXN,2000-07-07,69.0
101135,TXN,2000-07-10,68.0
101136,TXN,2000-07-11,68.0
101137,TXN,2000-07-12,68.0
101138,TXN,2000-07-13,70.875
101139,TXN,2000-07-14,72.5
101140,TXN,2000-07-17,73.5
101141,TXN,2000-07-18,70.5625
101142,TXN,2000-07-19,67.25
101143,TXN,2000-07-20,67.75
101144,TXN,2000-07-21,63.5
101145,TXN,2000-07-24,68.0
101146,TXN,2000-07-25,67.0625
101147,TXN,2000-07-26,64.0625
101148,TXN,2000-07-27,57.0625
101149,TXN,2000-07-28,57.5
101150,TXN,2000-07-31,59.5
101151,TXN,2000-08-01,58.0
101152,TXN,2000-08-02,57.0
101153,TXN,2000-08-03,55.75
101154,TXN,2000-08-04,55.25
101155,TXN,2000-08-07,58.5
101156,TXN,2000-08-08,59.875
101157,TXN,2000-08-09,60.0
101158,TXN,2000-08-10,60.5
101159,TXN,2000-08-11,57.25
101160,TXN,2000-08-14,63.5
101161,TXN,2000-08-15,66.5
101162,TXN,2000-08-16,66.5
101163,TXN,2000-08-17,67.5
101164,TXN,2000-08-18,70.625
101165,TXN,2000-08-21,67.75
101166,TXN,2000-08-22,65.375
101167,TXN,2000-08-23,67.875
101168,TXN,2000-08-24,69.625
101169,TXN,2000-08-25,67.125
101170,TXN,2000-08-28,69.375
101171,TXN,2000-08-29,67.0625
101172,TXN,2000-08-30,66.9375
101173,TXN,2000-08-31,66.75
101174,TXN,2000-09-01,67.0
101175,TXN,2000-09-05,66.0
101176,TXN,2000-09-06,62.875
101177,TXN,2000-09-07,61.5
101178,TXN,2000-09-08,58.625
101179,TXN,2000-09-11,58.0
101180,TXN,2000-09-12,57.25
101181,TXN,2000-09-13,57.0
101182,TXN,2000-09-14,60.125
101183,TXN,2000-09-15,59.0
101184,TXN,2000-09-18,59.1875
101185,TXN,2000-09-19,63.6875
101186,TXN,2000-09-20,60.0
101187,TXN,2000-09-21,53.875
101188,TXN,2000-09-22,57.0
101189,TXN,2000-09-25,52.0
101190,TXN,2000-09-26,49.0625
101191,TXN,2000-09-27,48.375
101192,TXN,2000-09-28,47.0
101193,TXN,2000-09-29,47.5
101194,TXN,2000-10-02,50.0
101195,TXN,2000-10-03,48.75
101196,TXN,2000-10-04,50.75
101197,TXN,2000-10-05,48.8125
101198,TXN,2000-10-06,46.875
101199,TXN,2000-10-09,45.375
101200,TXN,2000-10-10,43.25
101201,TXN,2000-10-11,41.8125
101202,TXN,2000-10-12,39.5625
101203,TXN,2000-10-13,44.5
101204,TXN,2000-10-16,43.5625
101205,TXN,2000-10-17,40.1875
101206,TXN,2000-10-18,36.875
101207,TXN,2000-10-19,45.75
101208,TXN,2000-10-20,47.5
101209,TXN,2000-10-23,48.875
101210,TXN,2000-10-24,45.875
101211,TXN,2000-10-25,42.625
101212,TXN,2000-10-26,44.25
101213,TXN,2000-10-27,44.6875
101214,TXN,2000-10-30,46.6875
101215,TXN,2000-10-31,49.0625
101216,TXN,2000-11-01,46.75
101217,TXN,2000-11-02,47.5
101218,TXN,2000-11-03,46.625
101219,TXN,2000-11-06,46.375
101220,TXN,2000-11-07,44.9375
101221,TXN,2000-11-08,42.3125
101222,TXN,2000-11-09,41.875
101223,TXN,2000-11-10,38.75
101224,TXN,2000-11-13,42.3125
101225,TXN,2000-11-14,45.6875
101226,TXN,2000-11-15,48.0
101227,TXN,2000-11-16,46.5
101228,TXN,2000-11-17,43.75
101229,TXN,2000-11-20,42.3125
101230,TXN,2000-11-21,41.9375
101231,TXN,2000-11-22,41.6875
101232,TXN,2000-11-24,44.0
101233,TXN,2000-11-27,44.25
101234,TXN,2000-11-28,40.5
101235,TXN,2000-11-29,39.0625
101236,TXN,2000-11-30,37.3125
101237,TXN,2000-12-01,37.8125
101238,TXN,2000-12-04,39.625
101239,TXN,2000-12-05,45.6875
101240,TXN,2000-12-06,46.3125
101241,TXN,2000-12-07,42.875
101242,TXN,2000-12-08,49.5
101243,TXN,2000-12-11,51.875
101244,TXN,2000-12-12,52.8125
101245,TXN,2000-12-13,48.0
101246,TXN,2000-12-14,49.25
101247,TXN,2000-12-15,47.0
101248,TXN,2000-12-18,47.75
101249,TXN,2000-12-19,48.0
101250,TXN,2000-12-20,43.0
101251,TXN,2000-12-21,43.875
101252,TXN,2000-12-22,47.625
101253,TXN,2000-12-26,46.75
101254,TXN,2000-12-27,50.0
101255,TXN,2000-12-28,49.75
101256,TXN,2000-12-29,47.375
101257,TXN,2001-01-02,46.3125
101258,TXN,2001-01-03,50.25
101259,TXN,2001-01-04,52.0625
101260,TXN,2001-01-05,47.3125
101261,TXN,2001-01-08,47.0
101262,TXN,2001-01-09,44.75
101263,TXN,2001-01-10,46.4375
101264,TXN,2001-01-11,49.625
101265,TXN,2001-01-12,47.875
101266,TXN,2001-01-16,47.6875
101267,TXN,2001-01-17,50.5625
101268,TXN,2001-01-18,51.25
101269,TXN,2001-01-19,50.3125
101270,TXN,2001-01-22,48.5625
101271,TXN,2001-01-23,45.0
101272,TXN,2001-01-24,43.5
101273,TXN,2001-01-25,42.0625
101274,TXN,2001-01-26,41.5
101275,TXN,2001-01-29,43.95000076293945
101276,TXN,2001-01-30,44.72999954223633
101277,TXN,2001-01-31,43.79999923706055
101278,TXN,2001-02-01,43.709999084472656
101279,TXN,2001-02-02,43.08000183105469
101280,TXN,2001-02-05,41.0099983215332
101281,TXN,2001-02-06,41.0099983215332
101282,TXN,2001-02-07,39.0
101283,TXN,2001-02-08,38.75
101284,TXN,2001-02-09,37.33000183105469
101285,TXN,2001-02-12,37.70000076293945
101286,TXN,2001-02-13,37.40999984741211
101287,TXN,2001-02-14,38.75
101288,TXN,2001-02-15,40.65999984741211
101289,TXN,2001-02-16,36.59999847412109
101290,TXN,2001-02-20,34.5
101291,TXN,2001-02-21,34.25
101292,TXN,2001-02-22,32.70000076293945
101293,TXN,2001-02-23,30.149999618530277
101294,TXN,2001-02-26,29.149999618530277
101295,TXN,2001-02-27,30.0
101296,TXN,2001-02-28,29.549999237060547
101297,TXN,2001-03-01,32.400001525878906
101298,TXN,2001-03-02,35.060001373291016
101299,TXN,2001-03-05,34.70000076293945
101300,TXN,2001-03-06,36.09999847412109
101301,TXN,2001-03-07,34.7599983215332
101302,TXN,2001-03-08,34.79999923706055
101303,TXN,2001-03-09,32.75
101304,TXN,2001-03-12,31.100000381469727
101305,TXN,2001-03-13,32.810001373291016
101306,TXN,2001-03-14,31.51000022888184
101307,TXN,2001-03-15,31.479999542236328
101308,TXN,2001-03-16,31.350000381469727
101309,TXN,2001-03-19,32.5099983215332
101310,TXN,2001-03-20,32.25
101311,TXN,2001-03-21,34.02000045776367
101312,TXN,2001-03-22,37.869998931884766
101313,TXN,2001-03-23,38.810001373291016
101314,TXN,2001-03-26,36.5
101315,TXN,2001-03-27,36.25
101316,TXN,2001-03-28,32.47999954223633
101317,TXN,2001-03-29,31.420000076293945
101318,TXN,2001-03-30,30.979999542236328
101319,TXN,2001-04-02,28.350000381469727
101320,TXN,2001-04-03,27.5
101321,TXN,2001-04-04,27.690000534057617
101322,TXN,2001-04-05,31.149999618530277
101323,TXN,2001-04-06,28.26000022888184
101324,TXN,2001-04-09,27.51000022888184
101325,TXN,2001-04-10,29.600000381469727
101326,TXN,2001-04-11,34.0
101327,TXN,2001-04-12,35.45000076293945
101328,TXN,2001-04-16,33.0099983215332
101329,TXN,2001-04-17,34.0
101330,TXN,2001-04-18,36.13999938964844
101331,TXN,2001-04-19,38.810001373291016
101332,TXN,2001-04-20,37.5
101333,TXN,2001-04-23,35.68000030517578
101334,TXN,2001-04-24,34.45000076293945
101335,TXN,2001-04-25,35.04999923706055
101336,TXN,2001-04-26,34.5
101337,TXN,2001-04-27,36.97999954223633
101338,TXN,2001-04-30,38.70000076293945
101339,TXN,2001-05-01,39.56999969482422
101340,TXN,2001-05-02,39.95000076293945
101341,TXN,2001-05-03,37.970001220703125
101342,TXN,2001-05-04,37.84999847412109
101343,TXN,2001-05-07,38.43000030517578
101344,TXN,2001-05-08,39.09999847412109
101345,TXN,2001-05-09,37.54999923706055
101346,TXN,2001-05-10,37.77999877929688
101347,TXN,2001-05-11,37.470001220703125
101348,TXN,2001-05-14,36.790000915527344
101349,TXN,2001-05-15,37.02999877929688
101350,TXN,2001-05-16,38.5
101351,TXN,2001-05-17,39.79999923706055
101352,TXN,2001-05-18,39.709999084472656
101353,TXN,2001-05-21,41.86000061035156
101354,TXN,2001-05-22,41.310001373291016
101355,TXN,2001-05-23,39.58000183105469
101356,TXN,2001-05-24,38.40999984741211
101357,TXN,2001-05-25,37.84999847412109
101358,TXN,2001-05-29,36.54999923706055
101359,TXN,2001-05-30,33.09000015258789
101360,TXN,2001-05-31,34.119998931884766
101361,TXN,2001-06-01,34.25
101362,TXN,2001-06-04,34.25
101363,TXN,2001-06-05,35.9900016784668
101364,TXN,2001-06-06,35.5099983215332
101365,TXN,2001-06-07,39.38999938964844
101366,TXN,2001-06-08,38.06999969482422
101367,TXN,2001-06-11,36.810001373291016
101368,TXN,2001-06-12,34.900001525878906
101369,TXN,2001-06-13,34.02000045776367
101370,TXN,2001-06-14,31.51000022888184
101371,TXN,2001-06-15,32.13999938964844
101372,TXN,2001-06-18,31.1299991607666
101373,TXN,2001-06-19,29.600000381469727
101374,TXN,2001-06-20,29.950000762939453
101375,TXN,2001-06-21,30.399999618530277
101376,TXN,2001-06-22,30.299999237060547
101377,TXN,2001-06-25,30.850000381469727
101378,TXN,2001-06-26,30.90999984741211
101379,TXN,2001-06-27,30.90999984741211
101380,TXN,2001-06-28,31.71999931335449
101381,TXN,2001-06-29,31.899999618530277
101382,TXN,2001-07-02,32.83000183105469
101383,TXN,2001-07-03,32.31999969482422
101384,TXN,2001-07-05,31.36000061035156
101385,TXN,2001-07-06,29.25
101386,TXN,2001-07-09,29.399999618530277
101387,TXN,2001-07-10,29.649999618530277
101388,TXN,2001-07-11,30.049999237060547
101389,TXN,2001-07-12,33.13999938964844
101390,TXN,2001-07-13,33.20000076293945
101391,TXN,2001-07-16,31.540000915527344
101392,TXN,2001-07-17,31.71999931335449
101393,TXN,2001-07-18,30.100000381469727
101394,TXN,2001-07-19,32.7599983215332
101395,TXN,2001-07-20,31.51000022888184
101396,TXN,2001-07-23,30.799999237060547
101397,TXN,2001-07-24,30.200000762939453
101398,TXN,2001-07-25,31.61000061035156
101399,TXN,2001-07-26,33.81999969482422
101400,TXN,2001-07-27,34.849998474121094
101401,TXN,2001-07-30,34.95000076293945
101402,TXN,2001-07-31,34.5
101403,TXN,2001-08-01,36.630001068115234
101404,TXN,2001-08-02,38.150001525878906
101405,TXN,2001-08-03,37.5
101406,TXN,2001-08-06,36.7400016784668
101407,TXN,2001-08-07,35.45000076293945
101408,TXN,2001-08-08,33.65999984741211
101409,TXN,2001-08-09,34.20000076293945
101410,TXN,2001-08-10,34.650001525878906
101411,TXN,2001-08-13,34.779998779296875
101412,TXN,2001-08-14,34.86000061035156
101413,TXN,2001-08-15,33.41999816894531
101414,TXN,2001-08-16,34.720001220703125
101415,TXN,2001-08-17,33.13999938964844
101416,TXN,2001-08-20,33.36000061035156
101417,TXN,2001-08-21,32.5099983215332
101418,TXN,2001-08-22,33.650001525878906
101419,TXN,2001-08-23,33.959999084472656
101420,TXN,2001-08-24,35.5
101421,TXN,2001-08-27,36.0
101422,TXN,2001-08-28,35.709999084472656
101423,TXN,2001-08-29,34.04999923706055
101424,TXN,2001-08-30,32.9900016784668
101425,TXN,2001-08-31,33.099998474121094
101426,TXN,2001-09-04,32.099998474121094
101427,TXN,2001-09-05,30.84000015258789
101428,TXN,2001-09-06,29.5
101429,TXN,2001-09-07,28.6200008392334
101430,TXN,2001-09-10,28.61000061035156
101431,TXN,2001-09-17,27.0
101432,TXN,2001-09-18,24.299999237060547
101433,TXN,2001-09-19,23.899999618530277
101434,TXN,2001-09-20,21.729999542236328
101435,TXN,2001-09-21,23.0
101436,TXN,2001-09-24,24.450000762939453
101437,TXN,2001-09-25,24.399999618530277
101438,TXN,2001-09-26,23.75
101439,TXN,2001-09-27,23.75
101440,TXN,2001-09-28,24.979999542236328
101441,TXN,2001-10-01,24.989999771118164
101442,TXN,2001-10-02,23.13999938964844
101443,TXN,2001-10-03,25.26000022888184
101444,TXN,2001-10-04,27.049999237060547
101445,TXN,2001-10-05,27.11000061035156
101446,TXN,2001-10-08,28.75
101447,TXN,2001-10-09,26.809999465942383
101448,TXN,2001-10-10,28.549999237060547
101449,TXN,2001-10-11,30.850000381469727
101450,TXN,2001-10-12,31.399999618530277
101451,TXN,2001-10-15,30.34000015258789
101452,TXN,2001-10-16,31.489999771118164
101453,TXN,2001-10-17,29.90999984741211
101454,TXN,2001-10-18,28.0
101455,TXN,2001-10-19,27.739999771118164
101456,TXN,2001-10-22,28.90999984741211
101457,TXN,2001-10-23,28.600000381469727
101458,TXN,2001-10-24,29.850000381469727
101459,TXN,2001-10-25,31.26000022888184
101460,TXN,2001-10-26,30.450000762939453
101461,TXN,2001-10-29,28.5
101462,TXN,2001-10-30,27.270000457763672
101463,TXN,2001-10-31,27.989999771118164
101464,TXN,2001-11-01,29.299999237060547
101465,TXN,2001-11-02,29.93000030517578
101466,TXN,2001-11-05,29.899999618530277
101467,TXN,2001-11-06,31.489999771118164
101468,TXN,2001-11-07,31.850000381469727
101469,TXN,2001-11-08,31.90999984741211
101470,TXN,2001-11-09,31.0
101471,TXN,2001-11-12,31.899999618530277
101472,TXN,2001-11-13,33.81999969482422
101473,TXN,2001-11-14,33.880001068115234
101474,TXN,2001-11-15,33.27000045776367
101475,TXN,2001-11-16,32.630001068115234
101476,TXN,2001-11-19,32.959999084472656
101477,TXN,2001-11-20,31.25
101478,TXN,2001-11-21,31.100000381469727
101479,TXN,2001-11-23,31.739999771118164
101480,TXN,2001-11-26,32.45000076293945
101481,TXN,2001-11-27,32.58000183105469
101482,TXN,2001-11-28,31.030000686645508
101483,TXN,2001-11-29,32.06999969482422
101484,TXN,2001-11-30,32.04999923706055
101485,TXN,2001-12-03,30.979999542236328
101486,TXN,2001-12-04,31.0
101487,TXN,2001-12-05,33.5
101488,TXN,2001-12-06,33.5
101489,TXN,2001-12-07,32.70000076293945
101490,TXN,2001-12-10,31.11000061035156
101491,TXN,2001-12-11,31.049999237060547
101492,TXN,2001-12-12,32.20000076293945
101493,TXN,2001-12-13,29.920000076293945
101494,TXN,2001-12-14,30.350000381469727
101495,TXN,2001-12-17,30.170000076293945
101496,TXN,2001-12-18,29.809999465942383
101497,TXN,2001-12-19,27.899999618530277
101498,TXN,2001-12-20,26.5
101499,TXN,2001-12-21,28.0
101500,TXN,2001-12-24,27.82999992370605
101501,TXN,2001-12-26,28.049999237060547
101502,TXN,2001-12-27,28.75
101503,TXN,2001-12-28,28.65999984741211
101504,TXN,2001-12-31,28.0
101505,TXN,2002-01-02,28.81999969482422
101506,TXN,2002-01-03,30.700000762939453
101507,TXN,2002-01-04,30.399999618530277
101508,TXN,2002-01-07,29.40999984741211
101509,TXN,2002-01-08,29.0
101510,TXN,2002-01-09,28.209999084472656
101511,TXN,2002-01-10,27.549999237060547
101512,TXN,2002-01-11,27.239999771118164
101513,TXN,2002-01-14,27.09000015258789
101514,TXN,2002-01-15,26.40999984741211
101515,TXN,2002-01-16,26.309999465942383
101516,TXN,2002-01-17,27.450000762939453
101517,TXN,2002-01-18,27.540000915527344
101518,TXN,2002-01-22,25.75
101519,TXN,2002-01-23,26.0
101520,TXN,2002-01-24,27.450000762939453
101521,TXN,2002-01-25,27.450000762939453
101522,TXN,2002-01-28,28.399999618530277
101523,TXN,2002-01-29,29.959999084472656
101524,TXN,2002-01-30,30.71999931335449
101525,TXN,2002-01-31,31.209999084472656
101526,TXN,2002-02-01,30.5
101527,TXN,2002-02-04,29.75
101528,TXN,2002-02-05,29.75
101529,TXN,2002-02-06,29.5
101530,TXN,2002-02-07,29.540000915527344
101531,TXN,2002-02-08,30.290000915527344
101532,TXN,2002-02-11,31.950000762939453
101533,TXN,2002-02-12,31.81999969482422
101534,TXN,2002-02-13,32.90999984741211
101535,TXN,2002-02-14,32.5099983215332
101536,TXN,2002-02-15,31.5
101537,TXN,2002-02-19,29.940000534057617
101538,TXN,2002-02-20,29.989999771118164
101539,TXN,2002-02-21,28.86000061035156
101540,TXN,2002-02-22,29.51000022888184
101541,TXN,2002-02-25,30.850000381469727
101542,TXN,2002-02-26,30.989999771118164
101543,TXN,2002-02-27,30.36000061035156
101544,TXN,2002-02-28,29.350000381469727
101545,TXN,2002-03-01,31.5
101546,TXN,2002-03-04,33.9900016784668
101547,TXN,2002-03-05,33.9900016784668
101548,TXN,2002-03-06,34.20000076293945
101549,TXN,2002-03-07,34.75
101550,TXN,2002-03-08,35.709999084472656
101551,TXN,2002-03-11,34.11000061035156
101552,TXN,2002-03-12,32.75
101553,TXN,2002-03-13,32.400001525878906
101554,TXN,2002-03-14,32.88999938964844
101555,TXN,2002-03-15,34.09000015258789
101556,TXN,2002-03-18,34.0
101557,TXN,2002-03-19,34.56999969482422
101558,TXN,2002-03-20,33.5
101559,TXN,2002-03-21,34.15999984741211
101560,TXN,2002-03-22,33.15999984741211
101561,TXN,2002-03-25,32.04999923706055
101562,TXN,2002-03-26,33.52000045776367
101563,TXN,2002-03-27,33.099998474121094
101564,TXN,2002-03-28,33.099998474121094
101565,TXN,2002-04-01,34.09000015258789
101566,TXN,2002-04-02,33.75
101567,TXN,2002-04-03,32.9900016784668
101568,TXN,2002-04-04,33.31999969482422
101569,TXN,2002-04-05,33.41999816894531
101570,TXN,2002-04-08,33.0
101571,TXN,2002-04-09,32.31999969482422
101572,TXN,2002-04-10,32.150001525878906
101573,TXN,2002-04-11,30.950000762939453
101574,TXN,2002-04-12,31.799999237060547
101575,TXN,2002-04-15,32.130001068115234
101576,TXN,2002-04-16,33.790000915527344
101577,TXN,2002-04-17,34.04999923706055
101578,TXN,2002-04-18,33.619998931884766
101579,TXN,2002-04-19,33.29999923706055
101580,TXN,2002-04-22,32.599998474121094
101581,TXN,2002-04-23,32.43000030517578
101582,TXN,2002-04-24,31.75
101583,TXN,2002-04-25,31.5
101584,TXN,2002-04-26,30.40999984741211
101585,TXN,2002-04-29,30.649999618530277
101586,TXN,2002-04-30,30.93000030517578
101587,TXN,2002-05-01,31.200000762939453
101588,TXN,2002-05-02,29.790000915527344
101589,TXN,2002-05-03,28.299999237060547
101590,TXN,2002-05-06,27.549999237060547
101591,TXN,2002-05-07,27.51000022888184
101592,TXN,2002-05-08,30.600000381469727
101593,TXN,2002-05-09,29.790000915527344
101594,TXN,2002-05-10,28.700000762939453
101595,TXN,2002-05-13,30.270000457763672
101596,TXN,2002-05-14,31.299999237060547
101597,TXN,2002-05-15,31.700000762939453
101598,TXN,2002-05-16,32.11000061035156
101599,TXN,2002-05-17,32.34000015258789
101600,TXN,2002-05-20,31.700000762939453
101601,TXN,2002-05-21,30.61000061035156
101602,TXN,2002-05-22,30.65999984741211
101603,TXN,2002-05-23,30.6200008392334
101604,TXN,2002-05-24,29.979999542236328
101605,TXN,2002-05-28,29.88999938964844
101606,TXN,2002-05-29,28.729999542236328
101607,TXN,2002-05-30,28.799999237060547
101608,TXN,2002-05-31,28.670000076293945
101609,TXN,2002-06-03,27.739999771118164
101610,TXN,2002-06-04,28.100000381469727
101611,TXN,2002-06-05,28.440000534057617
101612,TXN,2002-06-06,27.690000534057617
101613,TXN,2002-06-07,26.399999618530277
101614,TXN,2002-06-10,25.770000457763672
101615,TXN,2002-06-11,24.950000762939453
101616,TXN,2002-06-12,25.63999938964844
101617,TXN,2002-06-13,25.549999237060547
101618,TXN,2002-06-14,25.399999618530277
101619,TXN,2002-06-17,26.63999938964844
101620,TXN,2002-06-18,26.09000015258789
101621,TXN,2002-06-19,24.850000381469727
101622,TXN,2002-06-20,24.46999931335449
101623,TXN,2002-06-21,22.93000030517578
101624,TXN,2002-06-24,24.13999938964844
101625,TXN,2002-06-25,23.43000030517578
101626,TXN,2002-06-26,24.229999542236328
101627,TXN,2002-06-27,24.670000076293945
101628,TXN,2002-06-28,23.700000762939453
101629,TXN,2002-07-01,23.450000762939453
101630,TXN,2002-07-02,22.190000534057617
101631,TXN,2002-07-03,23.13999938964844
101632,TXN,2002-07-05,24.979999542236328
101633,TXN,2002-07-08,24.149999618530277
101634,TXN,2002-07-09,23.299999237060547
101635,TXN,2002-07-10,22.18000030517578
101636,TXN,2002-07-11,23.170000076293945
101637,TXN,2002-07-12,23.739999771118164
101638,TXN,2002-07-15,24.600000381469727
101639,TXN,2002-07-16,25.1200008392334
101640,TXN,2002-07-17,25.780000686645508
101641,TXN,2002-07-18,25.200000762939453
101642,TXN,2002-07-19,24.850000381469727
101643,TXN,2002-07-22,23.38999938964844
101644,TXN,2002-07-23,23.479999542236328
101645,TXN,2002-07-24,24.0
101646,TXN,2002-07-25,22.13999938964844
101647,TXN,2002-07-26,22.34000015258789
101648,TXN,2002-07-29,23.5
101649,TXN,2002-07-30,23.649999618530277
101650,TXN,2002-07-31,23.149999618530277
101651,TXN,2002-08-01,21.11000061035156
101652,TXN,2002-08-02,19.96999931335449
101653,TXN,2002-08-05,18.200000762939453
101654,TXN,2002-08-06,18.88999938964844
101655,TXN,2002-08-07,19.5
101656,TXN,2002-08-08,20.489999771118164
101657,TXN,2002-08-09,20.920000076293945
101658,TXN,2002-08-12,20.149999618530277
101659,TXN,2002-08-13,19.200000762939453
101660,TXN,2002-08-14,19.8799991607666
101661,TXN,2002-08-15,20.299999237060547
101662,TXN,2002-08-16,21.989999771118164
101663,TXN,2002-08-19,22.600000381469727
101664,TXN,2002-08-20,21.809999465942383
101665,TXN,2002-08-21,22.71999931335449
101666,TXN,2002-08-22,22.979999542236328
101667,TXN,2002-08-23,21.799999237060547
101668,TXN,2002-08-26,22.100000381469727
101669,TXN,2002-08-27,20.6299991607666
101670,TXN,2002-08-28,20.239999771118164
101671,TXN,2002-08-29,19.950000762939453
101672,TXN,2002-08-30,19.700000762939453
101673,TXN,2002-09-03,18.520000457763672
101674,TXN,2002-09-04,19.18000030517578
101675,TXN,2002-09-05,18.6200008392334
101676,TXN,2002-09-06,20.040000915527344
101677,TXN,2002-09-09,19.90999984741211
101678,TXN,2002-09-10,20.479999542236328
101679,TXN,2002-09-11,20.649999618530277
101680,TXN,2002-09-12,19.209999084472656
101681,TXN,2002-09-13,19.0
101682,TXN,2002-09-16,18.270000457763672
101683,TXN,2002-09-17,18.0
101684,TXN,2002-09-18,17.610000610351562
101685,TXN,2002-09-19,17.030000686645508
101686,TXN,2002-09-20,15.779999732971191
101687,TXN,2002-09-23,14.949999809265137
101688,TXN,2002-09-24,15.100000381469728
101689,TXN,2002-09-25,16.350000381469727
101690,TXN,2002-09-26,16.489999771118164
101691,TXN,2002-09-27,15.579999923706056
101692,TXN,2002-09-30,14.770000457763672
101693,TXN,2002-10-01,16.1200008392334
101694,TXN,2002-10-02,15.890000343322754
101695,TXN,2002-10-03,15.239999771118164
101696,TXN,2002-10-04,14.68000030517578
101697,TXN,2002-10-07,14.25
101698,TXN,2002-10-08,14.0
101699,TXN,2002-10-09,13.229999542236328
101700,TXN,2002-10-10,14.199999809265137
101701,TXN,2002-10-11,16.110000610351562
101702,TXN,2002-10-14,15.989999771118164
101703,TXN,2002-10-15,17.6299991607666
101704,TXN,2002-10-16,16.15999984741211
101705,TXN,2002-10-17,17.190000534057617
101706,TXN,2002-10-18,17.100000381469727
101707,TXN,2002-10-21,17.1200008392334
101708,TXN,2002-10-22,14.0
101709,TXN,2002-10-23,14.880000114440918
101710,TXN,2002-10-24,14.59000015258789
101711,TXN,2002-10-25,15.5
101712,TXN,2002-10-28,15.699999809265137
101713,TXN,2002-10-29,15.050000190734863
101714,TXN,2002-10-30,15.880000114440918
101715,TXN,2002-10-31,15.859999656677246
101716,TXN,2002-11-01,16.790000915527344
101717,TXN,2002-11-04,17.040000915527344
101718,TXN,2002-11-05,16.219999313354492
101719,TXN,2002-11-06,16.399999618530273
101720,TXN,2002-11-07,14.960000038146973
101721,TXN,2002-11-08,15.0
101722,TXN,2002-11-11,14.239999771118164
101723,TXN,2002-11-12,14.8100004196167
101724,TXN,2002-11-13,15.100000381469728
101725,TXN,2002-11-14,16.25
101726,TXN,2002-11-15,16.389999389648438
101727,TXN,2002-11-18,17.0
101728,TXN,2002-11-19,17.18000030517578
101729,TXN,2002-11-20,18.420000076293945
101730,TXN,2002-11-21,19.68000030517578
101731,TXN,2002-11-22,19.21999931335449
101732,TXN,2002-11-25,19.520000457763672
101733,TXN,2002-11-26,18.450000762939453
101734,TXN,2002-11-27,20.270000457763672
101735,TXN,2002-11-29,20.01000022888184
101736,TXN,2002-12-02,19.770000457763672
101737,TXN,2002-12-03,18.950000762939453
101738,TXN,2002-12-04,18.229999542236328
101739,TXN,2002-12-05,18.299999237060547
101740,TXN,2002-12-06,18.229999542236328
101741,TXN,2002-12-09,16.940000534057617
101742,TXN,2002-12-10,17.110000610351562
101743,TXN,2002-12-11,17.219999313354492
101744,TXN,2002-12-12,17.440000534057617
101745,TXN,2002-12-13,16.700000762939453
101746,TXN,2002-12-16,17.25
101747,TXN,2002-12-17,17.34000015258789
101748,TXN,2002-12-18,16.280000686645508
101749,TXN,2002-12-19,15.68000030517578
101750,TXN,2002-12-20,15.739999771118164
101751,TXN,2002-12-23,15.829999923706056
101752,TXN,2002-12-24,15.779999732971191
101753,TXN,2002-12-26,15.600000381469728
101754,TXN,2002-12-27,15.289999961853027
101755,TXN,2002-12-30,15.109999656677246
101756,TXN,2002-12-31,15.010000228881836
101757,TXN,2003-01-02,16.040000915527344
101758,TXN,2003-01-03,16.1299991607666
101759,TXN,2003-01-06,17.040000915527344
101760,TXN,2003-01-07,16.5
101761,TXN,2003-01-08,16.0
101762,TXN,2003-01-09,15.859999656677246
101763,TXN,2003-01-10,16.049999237060547
101764,TXN,2003-01-13,16.100000381469727
101765,TXN,2003-01-14,16.1200008392334
101766,TXN,2003-01-15,15.90999984741211
101767,TXN,2003-01-16,15.06999969482422
101768,TXN,2003-01-17,14.550000190734863
101769,TXN,2003-01-21,14.149999618530272
101770,TXN,2003-01-22,14.25
101771,TXN,2003-01-23,16.1200008392334
101772,TXN,2003-01-24,15.859999656677246
101773,TXN,2003-01-27,15.420000076293944
101774,TXN,2003-01-28,16.0
101775,TXN,2003-01-29,16.350000381469727
101776,TXN,2003-01-30,15.65999984741211
101777,TXN,2003-01-31,15.899999618530272
101778,TXN,2003-02-03,15.850000381469728
101779,TXN,2003-02-04,15.489999771118164
101780,TXN,2003-02-05,15.489999771118164
101781,TXN,2003-02-06,15.0600004196167
101782,TXN,2003-02-07,14.989999771118164
101783,TXN,2003-02-10,15.050000190734863
101784,TXN,2003-02-11,15.4399995803833
101785,TXN,2003-02-12,15.25
101786,TXN,2003-02-13,14.90999984741211
101787,TXN,2003-02-14,15.479999542236328
101788,TXN,2003-02-18,16.239999771118164
101789,TXN,2003-02-19,16.40999984741211
101790,TXN,2003-02-20,15.989999771118164
101791,TXN,2003-02-21,15.890000343322754
101792,TXN,2003-02-24,15.93000030517578
101793,TXN,2003-02-25,16.030000686645508
101794,TXN,2003-02-26,15.75
101795,TXN,2003-02-27,16.299999237060547
101796,TXN,2003-02-28,16.75
101797,TXN,2003-03-03,16.200000762939453
101798,TXN,2003-03-04,16.0
101799,TXN,2003-03-05,16.200000762939453
101800,TXN,2003-03-06,16.450000762939453
101801,TXN,2003-03-07,16.299999237060547
101802,TXN,2003-03-10,16.020000457763672
101803,TXN,2003-03-11,16.3700008392334
101804,TXN,2003-03-12,16.690000534057617
101805,TXN,2003-03-13,17.90999984741211
101806,TXN,2003-03-14,17.40999984741211
101807,TXN,2003-03-17,18.26000022888184
101808,TXN,2003-03-18,18.459999084472656
101809,TXN,2003-03-19,18.26000022888184
101810,TXN,2003-03-20,18.280000686645508
101811,TXN,2003-03-21,18.670000076293945
101812,TXN,2003-03-24,17.729999542236328
101813,TXN,2003-03-25,17.899999618530273
101814,TXN,2003-03-26,17.75
101815,TXN,2003-03-27,17.75
101816,TXN,2003-03-28,17.3799991607666
101817,TXN,2003-03-31,16.3700008392334
101818,TXN,2003-04-01,16.440000534057617
101819,TXN,2003-04-02,17.579999923706055
101820,TXN,2003-04-03,17.75
101821,TXN,2003-04-04,16.899999618530273
101822,TXN,2003-04-07,17.200000762939453
101823,TXN,2003-04-08,16.389999389648438
101824,TXN,2003-04-09,16.239999771118164
101825,TXN,2003-04-10,16.530000686645508
101826,TXN,2003-04-11,16.229999542236328
101827,TXN,2003-04-14,16.940000534057617
101828,TXN,2003-04-15,17.219999313354492
101829,TXN,2003-04-16,19.0
101830,TXN,2003-04-17,19.399999618530277
101831,TXN,2003-04-21,19.3700008392334
101832,TXN,2003-04-22,19.90999984741211
101833,TXN,2003-04-23,19.690000534057617
101834,TXN,2003-04-24,19.350000381469727
101835,TXN,2003-04-25,18.38999938964844
101836,TXN,2003-04-28,18.780000686645508
101837,TXN,2003-04-29,19.059999465942383
101838,TXN,2003-04-30,18.489999771118164
101839,TXN,2003-05-01,18.549999237060547
101840,TXN,2003-05-02,19.290000915527344
101841,TXN,2003-05-05,19.489999771118164
101842,TXN,2003-05-06,20.200000762939453
101843,TXN,2003-05-07,19.299999237060547
101844,TXN,2003-05-08,18.8700008392334
101845,TXN,2003-05-09,20.0
101846,TXN,2003-05-12,19.670000076293945
101847,TXN,2003-05-13,19.700000762939453
101848,TXN,2003-05-14,19.420000076293945
101849,TXN,2003-05-15,19.600000381469727
101850,TXN,2003-05-16,19.59000015258789
101851,TXN,2003-05-19,18.770000457763672
101852,TXN,2003-05-20,18.729999542236328
101853,TXN,2003-05-21,18.770000457763672
101854,TXN,2003-05-22,18.6299991607666
101855,TXN,2003-05-23,18.709999084472656
101856,TXN,2003-05-27,19.280000686645508
101857,TXN,2003-05-28,20.170000076293945
101858,TXN,2003-05-29,20.239999771118164
101859,TXN,2003-05-30,20.5
101860,TXN,2003-06-02,20.100000381469727
101861,TXN,2003-06-03,20.6200008392334
101862,TXN,2003-06-04,21.100000381469727
101863,TXN,2003-06-05,20.84000015258789
101864,TXN,2003-06-06,20.950000762939453
101865,TXN,2003-06-09,20.21999931335449
101866,TXN,2003-06-10,20.38999938964844
101867,TXN,2003-06-11,18.86000061035156
101868,TXN,2003-06-12,18.489999771118164
101869,TXN,2003-06-13,18.0
101870,TXN,2003-06-16,18.440000534057617
101871,TXN,2003-06-17,18.43000030517578
101872,TXN,2003-06-18,18.600000381469727
101873,TXN,2003-06-19,18.790000915527344
101874,TXN,2003-06-20,18.5
101875,TXN,2003-06-23,18.09000015258789
101876,TXN,2003-06-24,17.770000457763672
101877,TXN,2003-06-25,17.350000381469727
101878,TXN,2003-06-26,17.989999771118164
101879,TXN,2003-06-27,18.010000228881836
101880,TXN,2003-06-30,17.600000381469727
101881,TXN,2003-07-01,17.6200008392334
101882,TXN,2003-07-02,18.21999931335449
101883,TXN,2003-07-03,17.75
101884,TXN,2003-07-07,18.88999938964844
101885,TXN,2003-07-08,19.06999969482422
101886,TXN,2003-07-09,19.489999771118164
101887,TXN,2003-07-10,18.809999465942383
101888,TXN,2003-07-11,18.76000022888184
101889,TXN,2003-07-14,19.1200008392334
101890,TXN,2003-07-15,19.440000534057617
101891,TXN,2003-07-16,19.229999542236328
101892,TXN,2003-07-17,18.25
101893,TXN,2003-07-18,18.690000534057617
101894,TXN,2003-07-21,17.8799991607666
101895,TXN,2003-07-22,19.25
101896,TXN,2003-07-23,19.290000915527344
101897,TXN,2003-07-24,18.770000457763672
101898,TXN,2003-07-25,19.049999237060547
101899,TXN,2003-07-28,19.170000076293945
101900,TXN,2003-07-29,18.71999931335449
101901,TXN,2003-07-30,18.700000762939453
101902,TXN,2003-07-31,18.8700008392334
101903,TXN,2003-08-01,18.8700008392334
101904,TXN,2003-08-04,18.799999237060547
101905,TXN,2003-08-05,18.290000915527344
101906,TXN,2003-08-06,18.25
101907,TXN,2003-08-07,18.209999084472656
101908,TXN,2003-08-08,18.049999237060547
101909,TXN,2003-08-11,18.479999542236328
101910,TXN,2003-08-12,18.88999938964844
101911,TXN,2003-08-13,19.31999969482422
101912,TXN,2003-08-14,20.049999237060547
101913,TXN,2003-08-15,20.18000030517578
101914,TXN,2003-08-18,20.90999984741211
101915,TXN,2003-08-19,21.09000015258789
101916,TXN,2003-08-20,20.799999237060547
101917,TXN,2003-08-21,22.149999618530277
101918,TXN,2003-08-22,22.809999465942383
101919,TXN,2003-08-25,22.61000061035156
101920,TXN,2003-08-26,22.68000030517578
101921,TXN,2003-08-27,23.489999771118164
101922,TXN,2003-08-28,23.76000022888184
101923,TXN,2003-08-29,23.850000381469727
101924,TXN,2003-09-02,24.040000915527344
101925,TXN,2003-09-03,23.649999618530277
101926,TXN,2003-09-04,24.15999984741211
101927,TXN,2003-09-05,25.1299991607666
101928,TXN,2003-09-08,26.030000686645508
101929,TXN,2003-09-09,25.31999969482422
101930,TXN,2003-09-10,23.420000076293945
101931,TXN,2003-09-11,23.690000534057617
101932,TXN,2003-09-12,23.8799991607666
101933,TXN,2003-09-15,23.6299991607666
101934,TXN,2003-09-16,24.75
101935,TXN,2003-09-17,24.239999771118164
101936,TXN,2003-09-18,24.38999938964844
101937,TXN,2003-09-19,24.170000076293945
101938,TXN,2003-09-22,23.450000762939453
101939,TXN,2003-09-23,24.11000061035156
101940,TXN,2003-09-24,23.07999992370605
101941,TXN,2003-09-25,23.059999465942383
101942,TXN,2003-09-26,22.57999992370605
101943,TXN,2003-09-29,23.149999618530277
101944,TXN,2003-09-30,22.799999237060547
101945,TXN,2003-10-01,23.25
101946,TXN,2003-10-02,23.5
101947,TXN,2003-10-03,24.649999618530277
101948,TXN,2003-10-06,24.450000762939453
101949,TXN,2003-10-07,24.71999931335449
101950,TXN,2003-10-08,24.68000030517578
101951,TXN,2003-10-09,24.989999771118164
101952,TXN,2003-10-10,25.479999542236328
101953,TXN,2003-10-13,25.57999992370605
101954,TXN,2003-10-14,25.84000015258789
101955,TXN,2003-10-15,25.549999237060547
101956,TXN,2003-10-16,25.600000381469727
101957,TXN,2003-10-17,24.959999084472656
101958,TXN,2003-10-20,25.670000076293945
101959,TXN,2003-10-21,27.280000686645508
101960,TXN,2003-10-22,27.01000022888184
101961,TXN,2003-10-23,27.309999465942383
101962,TXN,2003-10-24,27.450000762939453
101963,TXN,2003-10-27,28.100000381469727
101964,TXN,2003-10-28,29.350000381469727
101965,TXN,2003-10-29,29.18000030517578
101966,TXN,2003-10-30,29.520000457763672
101967,TXN,2003-10-31,28.920000076293945
101968,TXN,2003-11-03,29.93000030517578
101969,TXN,2003-11-04,29.84000015258789
101970,TXN,2003-11-05,30.43000030517578
101971,TXN,2003-11-06,30.790000915527344
101972,TXN,2003-11-07,30.920000076293945
101973,TXN,2003-11-10,30.09000015258789
101974,TXN,2003-11-11,29.65999984741211
101975,TXN,2003-11-12,30.700000762939453
101976,TXN,2003-11-13,30.190000534057617
101977,TXN,2003-11-14,28.82999992370605
101978,TXN,2003-11-17,28.34000015258789
101979,TXN,2003-11-18,27.86000061035156
101980,TXN,2003-11-19,28.229999542236328
101981,TXN,2003-11-20,27.86000061035156
101982,TXN,2003-11-21,28.350000381469727
101983,TXN,2003-11-24,29.440000534057617
101984,TXN,2003-11-25,29.450000762939453
101985,TXN,2003-11-26,29.649999618530277
101986,TXN,2003-11-28,29.76000022888184
101987,TXN,2003-12-01,30.18000030517578
101988,TXN,2003-12-02,30.11000061035156
101989,TXN,2003-12-03,29.5
101990,TXN,2003-12-04,29.13999938964844
101991,TXN,2003-12-05,28.36000061035156
101992,TXN,2003-12-08,28.239999771118164
101993,TXN,2003-12-09,27.489999771118164
101994,TXN,2003-12-10,27.920000076293945
101995,TXN,2003-12-11,28.600000381469727
101996,TXN,2003-12-12,28.71999931335449
101997,TXN,2003-12-15,28.34000015258789
101998,TXN,2003-12-16,27.920000076293945
101999,TXN,2003-12-17,27.68000030517578
102000,TXN,2003-12-18,28.8799991607666
102001,TXN,2003-12-19,28.34000015258789
102002,TXN,2003-12-22,28.71999931335449
102003,TXN,2003-12-23,29.170000076293945
102004,TXN,2003-12-24,28.979999542236328
102005,TXN,2003-12-26,28.82999992370605
102006,TXN,2003-12-29,29.420000076293945
102007,TXN,2003-12-30,29.46999931335449
102008,TXN,2003-12-31,29.3799991607666
102009,TXN,2004-01-02,29.309999465942383
102010,TXN,2004-01-05,29.93000030517578
102011,TXN,2004-01-06,29.989999771118164
102012,TXN,2004-01-07,29.950000762939453
102013,TXN,2004-01-08,31.850000381469727
102014,TXN,2004-01-09,31.780000686645508
102015,TXN,2004-01-12,32.79999923706055
102016,TXN,2004-01-13,32.189998626708984
102017,TXN,2004-01-14,32.47999954223633
102018,TXN,2004-01-15,33.650001525878906
102019,TXN,2004-01-16,33.529998779296875
102020,TXN,2004-01-20,33.43000030517578
102021,TXN,2004-01-21,32.310001373291016
102022,TXN,2004-01-22,31.729999542236328
102023,TXN,2004-01-23,30.96999931335449
102024,TXN,2004-01-26,31.989999771118164
102025,TXN,2004-01-27,30.5
102026,TXN,2004-01-28,30.700000762939453
102027,TXN,2004-01-29,30.59000015258789
102028,TXN,2004-01-30,31.350000381469727
102029,TXN,2004-02-02,30.90999984741211
102030,TXN,2004-02-03,30.76000022888184
102031,TXN,2004-02-04,30.06999969482422
102032,TXN,2004-02-05,30.030000686645508
102033,TXN,2004-02-06,31.309999465942383
102034,TXN,2004-02-09,31.21999931335449
102035,TXN,2004-02-10,31.350000381469727
102036,TXN,2004-02-11,31.6200008392334
102037,TXN,2004-02-12,31.299999237060547
102038,TXN,2004-02-13,30.770000457763672
102039,TXN,2004-02-17,31.170000076293945
102040,TXN,2004-02-18,31.440000534057617
102041,TXN,2004-02-19,30.899999618530277
102042,TXN,2004-02-20,30.6200008392334
102043,TXN,2004-02-23,29.739999771118164
102044,TXN,2004-02-24,29.90999984741211
102045,TXN,2004-02-25,30.65999984741211
102046,TXN,2004-02-26,31.25
102047,TXN,2004-02-27,30.649999618530277
102048,TXN,2004-03-01,31.020000457763672
102049,TXN,2004-03-02,31.280000686645508
102050,TXN,2004-03-03,30.739999771118164
102051,TXN,2004-03-04,31.1200008392334
102052,TXN,2004-03-05,31.46999931335449
102053,TXN,2004-03-08,30.600000381469727
102054,TXN,2004-03-09,30.26000022888184
102055,TXN,2004-03-10,29.68000030517578
102056,TXN,2004-03-11,29.200000762939453
102057,TXN,2004-03-12,29.809999465942383
102058,TXN,2004-03-15,29.1200008392334
102059,TXN,2004-03-16,29.56999969482422
102060,TXN,2004-03-17,29.75
102061,TXN,2004-03-18,29.290000915527344
102062,TXN,2004-03-19,27.790000915527344
102063,TXN,2004-03-22,27.309999465942383
102064,TXN,2004-03-23,27.149999618530277
102065,TXN,2004-03-24,27.57999992370605
102066,TXN,2004-03-25,28.809999465942383
102067,TXN,2004-03-26,28.59000015258789
102068,TXN,2004-03-29,29.09000015258789
102069,TXN,2004-03-30,29.049999237060547
102070,TXN,2004-03-31,29.21999931335449
102071,TXN,2004-04-01,29.899999618530277
102072,TXN,2004-04-02,30.40999984741211
102073,TXN,2004-04-05,30.940000534057617
102074,TXN,2004-04-06,29.15999984741211
102075,TXN,2004-04-07,29.299999237060547
102076,TXN,2004-04-08,29.18000030517578
102077,TXN,2004-04-12,29.46999931335449
102078,TXN,2004-04-13,28.979999542236328
102079,TXN,2004-04-14,28.68000030517578
102080,TXN,2004-04-15,28.020000457763672
102081,TXN,2004-04-16,27.65999984741211
102082,TXN,2004-04-19,28.399999618530277
102083,TXN,2004-04-20,27.350000381469727
102084,TXN,2004-04-21,27.36000061035156
102085,TXN,2004-04-22,27.63999938964844
102086,TXN,2004-04-23,27.940000534057617
102087,TXN,2004-04-26,27.459999084472656
102088,TXN,2004-04-27,27.100000381469727
102089,TXN,2004-04-28,26.71999931335449
102090,TXN,2004-04-29,25.43000030517578
102091,TXN,2004-04-30,25.100000381469727
102092,TXN,2004-05-03,24.450000762939453
102093,TXN,2004-05-04,24.700000762939453
102094,TXN,2004-05-05,24.90999984741211
102095,TXN,2004-05-06,25.07999992370605
102096,TXN,2004-05-07,25.420000076293945
102097,TXN,2004-05-10,25.6299991607666
102098,TXN,2004-05-11,26.34000015258789
102099,TXN,2004-05-12,25.979999542236328
102100,TXN,2004-05-13,25.700000762939453
102101,TXN,2004-05-14,25.36000061035156
102102,TXN,2004-05-17,25.149999618530277
102103,TXN,2004-05-18,25.229999542236328
102104,TXN,2004-05-19,25.440000534057617
102105,TXN,2004-05-20,25.170000076293945
102106,TXN,2004-05-21,24.940000534057617
102107,TXN,2004-05-24,24.850000381469727
102108,TXN,2004-05-25,25.32999992370605
102109,TXN,2004-05-26,25.040000915527344
102110,TXN,2004-05-27,25.84000015258789
102111,TXN,2004-05-28,26.11000061035156
102112,TXN,2004-06-01,25.86000061035156
102113,TXN,2004-06-02,25.18000030517578
102114,TXN,2004-06-03,24.34000015258789
102115,TXN,2004-06-04,25.209999084472656
102116,TXN,2004-06-07,26.229999542236328
102117,TXN,2004-06-08,26.040000915527344
102118,TXN,2004-06-09,25.21999931335449
102119,TXN,2004-06-10,25.1299991607666
102120,TXN,2004-06-14,24.459999084472656
102121,TXN,2004-06-15,24.6299991607666
102122,TXN,2004-06-16,24.15999984741211
102123,TXN,2004-06-17,23.25
102124,TXN,2004-06-18,23.18000030517578
102125,TXN,2004-06-21,23.0
102126,TXN,2004-06-22,23.850000381469727
102127,TXN,2004-06-23,24.31999969482422
102128,TXN,2004-06-24,24.11000061035156
102129,TXN,2004-06-25,24.030000686645508
102130,TXN,2004-06-28,23.780000686645508
102131,TXN,2004-06-29,24.049999237060547
102132,TXN,2004-06-30,24.18000030517578
102133,TXN,2004-07-01,23.540000915527344
102134,TXN,2004-07-02,23.020000457763672
102135,TXN,2004-07-06,22.299999237060547
102136,TXN,2004-07-07,22.61000061035156
102137,TXN,2004-07-08,22.290000915527344
102138,TXN,2004-07-09,22.71999931335449
102139,TXN,2004-07-12,22.34000015258789
102140,TXN,2004-07-13,22.420000076293945
102141,TXN,2004-07-14,22.38999938964844
102142,TXN,2004-07-15,21.86000061035156
102143,TXN,2004-07-16,21.13999938964844
102144,TXN,2004-07-19,20.93000030517578
102145,TXN,2004-07-20,21.76000022888184
102146,TXN,2004-07-21,20.6299991607666
102147,TXN,2004-07-22,21.25
102148,TXN,2004-07-23,20.790000915527344
102149,TXN,2004-07-26,20.6299991607666
102150,TXN,2004-07-27,20.59000015258789
102151,TXN,2004-07-28,20.76000022888184
102152,TXN,2004-07-29,21.34000015258789
102153,TXN,2004-07-30,21.32999992370605
102154,TXN,2004-08-02,21.200000762939453
102155,TXN,2004-08-03,20.3700008392334
102156,TXN,2004-08-04,20.32999992370605
102157,TXN,2004-08-05,20.020000457763672
102158,TXN,2004-08-06,19.670000076293945
102159,TXN,2004-08-09,19.600000381469727
102160,TXN,2004-08-10,19.90999984741211
102161,TXN,2004-08-11,18.540000915527344
102162,TXN,2004-08-12,18.399999618530277
102163,TXN,2004-08-13,18.440000534057617
102164,TXN,2004-08-16,18.770000457763672
102165,TXN,2004-08-17,19.0
102166,TXN,2004-08-18,19.809999465942383
102167,TXN,2004-08-19,19.850000381469727
102168,TXN,2004-08-20,19.899999618530277
102169,TXN,2004-08-23,20.26000022888184
102170,TXN,2004-08-24,19.690000534057617
102171,TXN,2004-08-25,20.030000686645508
102172,TXN,2004-08-26,20.020000457763672
102173,TXN,2004-08-27,20.34000015258789
102174,TXN,2004-08-30,19.709999084472656
102175,TXN,2004-08-31,19.540000915527344
102176,TXN,2004-09-01,19.770000457763672
102177,TXN,2004-09-02,20.1299991607666
102178,TXN,2004-09-03,19.170000076293945
102179,TXN,2004-09-07,18.709999084472656
102180,TXN,2004-09-08,18.82999992370605
102181,TXN,2004-09-09,20.770000457763672
102182,TXN,2004-09-10,21.940000534057617
102183,TXN,2004-09-13,22.170000076293945
102184,TXN,2004-09-14,22.38999938964844
102185,TXN,2004-09-15,21.850000381469727
102186,TXN,2004-09-16,21.59000015258789
102187,TXN,2004-09-17,22.07999992370605
102188,TXN,2004-09-20,22.729999542236328
102189,TXN,2004-09-21,22.88999938964844
102190,TXN,2004-09-22,22.3799991607666
102191,TXN,2004-09-23,22.450000762939453
102192,TXN,2004-09-24,21.690000534057617
102193,TXN,2004-09-27,21.13999938964844
102194,TXN,2004-09-28,20.780000686645508
102195,TXN,2004-09-29,21.399999618530277
102196,TXN,2004-09-30,21.280000686645508
102197,TXN,2004-10-01,22.65999984741211
102198,TXN,2004-10-04,23.040000915527344
102199,TXN,2004-10-05,22.82999992370605
102200,TXN,2004-10-06,23.100000381469727
102201,TXN,2004-10-07,22.790000915527344
102202,TXN,2004-10-08,22.049999237060547
102203,TXN,2004-10-11,21.88999938964844
102204,TXN,2004-10-12,21.299999237060547
102205,TXN,2004-10-13,21.729999542236328
102206,TXN,2004-10-14,21.3799991607666
102207,TXN,2004-10-15,21.21999931335449
102208,TXN,2004-10-18,21.09000015258789
102209,TXN,2004-10-19,22.549999237060547
102210,TXN,2004-10-20,22.8700008392334
102211,TXN,2004-10-21,23.049999237060547
102212,TXN,2004-10-22,22.309999465942383
102213,TXN,2004-10-25,22.46999931335449
102214,TXN,2004-10-26,22.88999938964844
102215,TXN,2004-10-27,23.770000457763672
102216,TXN,2004-10-28,24.34000015258789
102217,TXN,2004-10-29,24.450000762939453
102218,TXN,2004-11-01,24.81999969482422
102219,TXN,2004-11-02,24.299999237060547
102220,TXN,2004-11-03,23.920000076293945
102221,TXN,2004-11-04,24.26000022888184
102222,TXN,2004-11-05,24.700000762939453
102223,TXN,2004-11-08,24.739999771118164
102224,TXN,2004-11-09,24.75
102225,TXN,2004-11-10,23.96999931335449
102226,TXN,2004-11-11,24.270000457763672
102227,TXN,2004-11-12,24.690000534057617
102228,TXN,2004-11-15,24.81999969482422
102229,TXN,2004-11-16,24.43000030517578
102230,TXN,2004-11-17,25.209999084472656
102231,TXN,2004-11-18,25.36000061035156
102232,TXN,2004-11-19,24.75
102233,TXN,2004-11-22,24.549999237060547
102234,TXN,2004-11-23,24.32999992370605
102235,TXN,2004-11-24,24.6299991607666
102236,TXN,2004-11-26,24.59000015258789
102237,TXN,2004-11-29,24.56999969482422
102238,TXN,2004-11-30,24.18000030517578
102239,TXN,2004-12-01,25.18000030517578
102240,TXN,2004-12-02,24.90999984741211
102241,TXN,2004-12-03,25.100000381469727
102242,TXN,2004-12-06,25.290000915527344
102243,TXN,2004-12-07,25.020000457763672
102244,TXN,2004-12-08,24.049999237060547
102245,TXN,2004-12-09,23.700000762939453
102246,TXN,2004-12-10,23.6299991607666
102247,TXN,2004-12-13,23.690000534057617
102248,TXN,2004-12-14,24.34000015258789
102249,TXN,2004-12-15,24.420000076293945
102250,TXN,2004-12-16,24.030000686645508
102251,TXN,2004-12-17,23.440000534057617
102252,TXN,2004-12-20,23.399999618530277
102253,TXN,2004-12-21,23.6299991607666
102254,TXN,2004-12-22,23.88999938964844
102255,TXN,2004-12-23,23.86000061035156
102256,TXN,2004-12-27,23.799999237060547
102257,TXN,2004-12-28,23.899999618530277
102258,TXN,2004-12-29,24.32999992370605
102259,TXN,2004-12-30,24.450000762939453
102260,TXN,2004-12-31,24.6200008392334
102261,TXN,2005-01-03,24.18000030517578
102262,TXN,2005-01-04,23.600000381469727
102263,TXN,2005-01-05,22.88999938964844
102264,TXN,2005-01-06,22.799999237060547
102265,TXN,2005-01-07,22.920000076293945
102266,TXN,2005-01-10,22.61000061035156
102267,TXN,2005-01-11,22.3700008392334
102268,TXN,2005-01-12,22.38999938964844
102269,TXN,2005-01-13,22.200000762939453
102270,TXN,2005-01-14,22.46999931335449
102271,TXN,2005-01-18,22.5
102272,TXN,2005-01-19,21.920000076293945
102273,TXN,2005-01-20,21.3799991607666
102274,TXN,2005-01-21,21.030000686645508
102275,TXN,2005-01-24,20.770000457763672
102276,TXN,2005-01-25,21.1200008392334
102277,TXN,2005-01-26,22.65999984741211
102278,TXN,2005-01-27,22.8799991607666
102279,TXN,2005-01-28,23.11000061035156
102280,TXN,2005-01-31,23.209999084472656
102281,TXN,2005-02-01,23.57999992370605
102282,TXN,2005-02-02,23.489999771118164
102283,TXN,2005-02-03,23.1299991607666
102284,TXN,2005-02-04,24.799999237060547
102285,TXN,2005-02-07,24.700000762939453
102286,TXN,2005-02-08,25.350000381469727
102287,TXN,2005-02-09,24.6299991607666
102288,TXN,2005-02-10,24.90999984741211
102289,TXN,2005-02-11,25.86000061035156
102290,TXN,2005-02-14,25.950000762939453
102291,TXN,2005-02-15,26.040000915527344
102292,TXN,2005-02-16,26.09000015258789
102293,TXN,2005-02-17,25.479999542236328
102294,TXN,2005-02-18,25.31999969482422
102295,TXN,2005-02-22,25.56999969482422
102296,TXN,2005-02-23,25.46999931335449
102297,TXN,2005-02-24,25.959999084472656
102298,TXN,2005-02-25,26.700000762939453
102299,TXN,2005-02-28,26.46999931335449
102300,TXN,2005-03-01,27.149999618530277
102301,TXN,2005-03-02,26.96999931335449
102302,TXN,2005-03-03,26.57999992370605
102303,TXN,2005-03-04,26.88999938964844
102304,TXN,2005-03-07,27.3700008392334
102305,TXN,2005-03-08,26.34000015258789
102306,TXN,2005-03-09,26.63999938964844
102307,TXN,2005-03-10,27.07999992370605
102308,TXN,2005-03-11,26.200000762939453
102309,TXN,2005-03-14,26.26000022888184
102310,TXN,2005-03-15,25.71999931335449
102311,TXN,2005-03-16,25.450000762939453
102312,TXN,2005-03-17,25.63999938964844
102313,TXN,2005-03-18,25.440000534057617
102314,TXN,2005-03-21,25.21999931335449
102315,TXN,2005-03-22,25.0
102316,TXN,2005-03-23,25.34000015258789
102317,TXN,2005-03-24,25.51000022888184
102318,TXN,2005-03-28,25.489999771118164
102319,TXN,2005-03-29,25.18000030517578
102320,TXN,2005-03-30,25.75
102321,TXN,2005-03-31,25.489999771118164
102322,TXN,2005-04-01,24.959999084472656
102323,TXN,2005-04-04,24.850000381469727
102324,TXN,2005-04-05,24.8700008392334
102325,TXN,2005-04-06,24.729999542236328
102326,TXN,2005-04-07,25.06999969482422
102327,TXN,2005-04-08,24.90999984741211
102328,TXN,2005-04-11,24.700000762939453
102329,TXN,2005-04-12,24.21999931335449
102330,TXN,2005-04-13,23.63999938964844
102331,TXN,2005-04-14,23.38999938964844
102332,TXN,2005-04-15,22.76000022888184
102333,TXN,2005-04-18,22.920000076293945
102334,TXN,2005-04-19,24.170000076293945
102335,TXN,2005-04-20,24.020000457763672
102336,TXN,2005-04-21,24.68000030517578
102337,TXN,2005-04-22,24.420000076293945
102338,TXN,2005-04-25,24.6200008392334
102339,TXN,2005-04-26,24.540000915527344
102340,TXN,2005-04-27,24.709999084472656
102341,TXN,2005-04-28,24.61000061035156
102342,TXN,2005-04-29,24.959999084472656
102343,TXN,2005-05-02,25.1299991607666
102344,TXN,2005-05-03,25.200000762939453
102345,TXN,2005-05-04,25.780000686645508
102346,TXN,2005-05-05,26.040000915527344
102347,TXN,2005-05-06,26.40999984741211
102348,TXN,2005-05-09,26.38999938964844
102349,TXN,2005-05-10,25.8799991607666
102350,TXN,2005-05-11,26.100000381469727
102351,TXN,2005-05-12,26.31999969482422
102352,TXN,2005-05-13,26.5
102353,TXN,2005-05-16,26.959999084472656
102354,TXN,2005-05-17,27.40999984741211
102355,TXN,2005-05-18,27.559999465942383
102356,TXN,2005-05-19,27.3799991607666
102357,TXN,2005-05-20,27.700000762939453
102358,TXN,2005-05-23,27.3799991607666
102359,TXN,2005-05-24,27.530000686645508
102360,TXN,2005-05-25,27.489999771118164
102361,TXN,2005-05-26,27.950000762939453
102362,TXN,2005-05-27,27.75
102363,TXN,2005-05-31,27.63999938964844
102364,TXN,2005-06-01,27.790000915527344
102365,TXN,2005-06-02,28.040000915527344
102366,TXN,2005-06-03,27.979999542236328
102367,TXN,2005-06-06,27.75
102368,TXN,2005-06-07,27.280000686645508
102369,TXN,2005-06-08,27.899999618530277
102370,TXN,2005-06-09,28.030000686645508
102371,TXN,2005-06-10,27.3799991607666
102372,TXN,2005-06-13,27.350000381469727
102373,TXN,2005-06-14,27.020000457763672
102374,TXN,2005-06-15,27.13999938964844
102375,TXN,2005-06-16,27.21999931335449
102376,TXN,2005-06-17,27.31999969482422
102377,TXN,2005-06-20,27.63999938964844
102378,TXN,2005-06-21,28.0
102379,TXN,2005-06-22,28.34000015258789
102380,TXN,2005-06-23,28.21999931335449
102381,TXN,2005-06-24,28.01000022888184
102382,TXN,2005-06-27,27.530000686645508
102383,TXN,2005-06-28,28.26000022888184
102384,TXN,2005-06-29,28.21999931335449
102385,TXN,2005-06-30,28.06999969482422
102386,TXN,2005-07-01,28.030000686645508
102387,TXN,2005-07-05,28.940000534057617
102388,TXN,2005-07-06,29.200000762939453
102389,TXN,2005-07-07,29.399999618530277
102390,TXN,2005-07-08,29.75
102391,TXN,2005-07-11,30.649999618530277
102392,TXN,2005-07-12,30.59000015258789
102393,TXN,2005-07-13,30.6299991607666
102394,TXN,2005-07-14,30.770000457763672
102395,TXN,2005-07-15,30.76000022888184
102396,TXN,2005-07-18,30.989999771118164
102397,TXN,2005-07-19,31.18000030517578
102398,TXN,2005-07-20,31.5
102399,TXN,2005-07-21,30.8799991607666
102400,TXN,2005-07-22,30.76000022888184
102401,TXN,2005-07-25,30.600000381469727
102402,TXN,2005-07-26,32.29999923706055
102403,TXN,2005-07-27,31.799999237060547
102404,TXN,2005-07-28,31.709999084472656
102405,TXN,2005-07-29,31.76000022888184
102406,TXN,2005-08-01,31.88999938964844
102407,TXN,2005-08-02,32.65999984741211
102408,TXN,2005-08-03,32.5
102409,TXN,2005-08-04,31.899999618530277
102410,TXN,2005-08-05,31.309999465942383
102411,TXN,2005-08-08,31.530000686645508
102412,TXN,2005-08-09,32.5099983215332
102413,TXN,2005-08-10,32.529998779296875
102414,TXN,2005-08-11,32.720001220703125
102415,TXN,2005-08-12,31.790000915527344
102416,TXN,2005-08-15,32.20000076293945
102417,TXN,2005-08-16,31.88999938964844
102418,TXN,2005-08-17,32.189998626708984
102419,TXN,2005-08-18,31.530000686645508
102420,TXN,2005-08-19,31.15999984741211
102421,TXN,2005-08-22,31.950000762939453
102422,TXN,2005-08-23,32.0
102423,TXN,2005-08-24,32.18000030517578
102424,TXN,2005-08-25,32.31999969482422
102425,TXN,2005-08-26,32.060001373291016
102426,TXN,2005-08-29,32.5099983215332
102427,TXN,2005-08-30,32.16999816894531
102428,TXN,2005-08-31,32.68000030517578
102429,TXN,2005-09-01,32.7599983215332
102430,TXN,2005-09-02,32.5
102431,TXN,2005-09-06,33.16999816894531
102432,TXN,2005-09-07,33.29999923706055
102433,TXN,2005-09-08,33.75
102434,TXN,2005-09-09,33.7400016784668
102435,TXN,2005-09-12,33.11000061035156
102436,TXN,2005-09-13,33.959999084472656
102437,TXN,2005-09-14,33.95000076293945
102438,TXN,2005-09-15,33.060001373291016
102439,TXN,2005-09-16,32.79999923706055
102440,TXN,2005-09-19,32.77000045776367
102441,TXN,2005-09-20,32.70000076293945
102442,TXN,2005-09-21,32.189998626708984
102443,TXN,2005-09-22,32.72999954223633
102444,TXN,2005-09-23,33.900001525878906
102445,TXN,2005-09-26,33.77000045776367
102446,TXN,2005-09-27,32.91999816894531
102447,TXN,2005-09-28,32.84000015258789
102448,TXN,2005-09-29,33.18000030517578
102449,TXN,2005-09-30,33.900001525878906
102450,TXN,2005-10-03,33.880001068115234
102451,TXN,2005-10-04,32.0099983215332
102452,TXN,2005-10-05,31.38999938964844
102453,TXN,2005-10-06,30.530000686645508
102454,TXN,2005-10-07,30.6299991607666
102455,TXN,2005-10-10,30.059999465942383
102456,TXN,2005-10-11,29.3700008392334
102457,TXN,2005-10-12,30.100000381469727
102458,TXN,2005-10-13,30.88999938964844
102459,TXN,2005-10-14,29.93000030517578
102460,TXN,2005-10-17,29.770000457763672
102461,TXN,2005-10-18,29.799999237060547
102462,TXN,2005-10-19,30.06999969482422
102463,TXN,2005-10-20,29.770000457763672
102464,TXN,2005-10-21,30.520000457763672
102465,TXN,2005-10-24,30.920000076293945
102466,TXN,2005-10-25,28.549999237060547
102467,TXN,2005-10-26,28.229999542236328
102468,TXN,2005-10-27,27.46999931335449
102469,TXN,2005-10-28,28.0
102470,TXN,2005-10-31,28.549999237060547
102471,TXN,2005-11-01,28.549999237060547
102472,TXN,2005-11-02,29.63999938964844
102473,TXN,2005-11-03,30.809999465942383
102474,TXN,2005-11-04,30.950000762939453
102475,TXN,2005-11-07,31.049999237060547
102476,TXN,2005-11-08,31.1299991607666
102477,TXN,2005-11-09,31.25
102478,TXN,2005-11-10,31.6200008392334
102479,TXN,2005-11-11,31.1200008392334
102480,TXN,2005-11-14,31.8799991607666
102481,TXN,2005-11-15,31.46999931335449
102482,TXN,2005-11-16,31.549999237060547
102483,TXN,2005-11-17,31.8799991607666
102484,TXN,2005-11-18,31.8799991607666
102485,TXN,2005-11-21,31.799999237060547
102486,TXN,2005-11-22,32.54999923706055
102487,TXN,2005-11-23,32.20000076293945
102488,TXN,2005-11-25,32.15999984741211
102489,TXN,2005-11-28,32.0
102490,TXN,2005-11-29,31.86000061035156
102491,TXN,2005-11-30,32.47999954223633
102492,TXN,2005-12-01,33.849998474121094
102493,TXN,2005-12-02,34.11000061035156
102494,TXN,2005-12-05,33.209999084472656
102495,TXN,2005-12-06,33.290000915527344
102496,TXN,2005-12-07,33.560001373291016
102497,TXN,2005-12-08,32.630001068115234
102498,TXN,2005-12-09,33.369998931884766
102499,TXN,2005-12-12,33.56999969482422
102500,TXN,2005-12-13,33.5099983215332
102501,TXN,2005-12-14,33.709999084472656
102502,TXN,2005-12-15,33.290000915527344
102503,TXN,2005-12-16,33.06999969482422
102504,TXN,2005-12-19,32.029998779296875
102505,TXN,2005-12-20,31.84000015258789
102506,TXN,2005-12-21,32.06999969482422
102507,TXN,2005-12-22,32.720001220703125
102508,TXN,2005-12-23,32.93000030517578
102509,TXN,2005-12-27,32.31999969482422
102510,TXN,2005-12-28,32.709999084472656
102511,TXN,2005-12-29,32.40999984741211
102512,TXN,2005-12-30,32.06999969482422
102513,TXN,2006-01-03,33.2400016784668
102514,TXN,2006-01-04,33.540000915527344
102515,TXN,2006-01-05,34.13999938964844
102516,TXN,2006-01-06,34.45000076293945
102517,TXN,2006-01-09,34.18000030517578
102518,TXN,2006-01-10,33.84000015258789
102519,TXN,2006-01-11,33.79999923706055
102520,TXN,2006-01-12,33.369998931884766
102521,TXN,2006-01-13,33.029998779296875
102522,TXN,2006-01-17,32.2400016784668
102523,TXN,2006-01-18,32.099998474121094
102524,TXN,2006-01-19,32.5
102525,TXN,2006-01-20,31.65999984741211
102526,TXN,2006-01-23,31.700000762939453
102527,TXN,2006-01-24,30.690000534057617
102528,TXN,2006-01-25,29.88999938964844
102529,TXN,2006-01-26,30.15999984741211
102530,TXN,2006-01-27,30.229999542236328
102531,TXN,2006-01-30,30.049999237060547
102532,TXN,2006-01-31,29.229999542236328
102533,TXN,2006-02-01,29.770000457763672
102534,TXN,2006-02-02,29.76000022888184
102535,TXN,2006-02-03,30.0
102536,TXN,2006-02-06,30.540000915527344
102537,TXN,2006-02-07,30.6200008392334
102538,TXN,2006-02-08,30.71999931335449
102539,TXN,2006-02-09,31.049999237060547
102540,TXN,2006-02-10,30.90999984741211
102541,TXN,2006-02-13,30.479999542236328
102542,TXN,2006-02-14,30.559999465942383
102543,TXN,2006-02-15,30.6200008392334
102544,TXN,2006-02-16,31.75
102545,TXN,2006-02-17,31.479999542236328
102546,TXN,2006-02-21,30.649999618530277
102547,TXN,2006-02-22,31.020000457763672
102548,TXN,2006-02-23,29.86000061035156
102549,TXN,2006-02-24,29.68000030517578
102550,TXN,2006-02-27,29.63999938964844
102551,TXN,2006-02-28,29.850000381469727
102552,TXN,2006-03-01,32.18000030517578
102553,TXN,2006-03-02,32.349998474121094
102554,TXN,2006-03-03,32.290000915527344
102555,TXN,2006-03-06,32.33000183105469
102556,TXN,2006-03-07,31.26000022888184
102557,TXN,2006-03-08,31.34000015258789
102558,TXN,2006-03-09,30.81999969482422
102559,TXN,2006-03-10,30.770000457763672
102560,TXN,2006-03-13,30.88999938964844
102561,TXN,2006-03-14,31.21999931335449
102562,TXN,2006-03-15,31.280000686645508
102563,TXN,2006-03-16,30.149999618530277
102564,TXN,2006-03-17,30.190000534057617
102565,TXN,2006-03-20,30.1200008392334
102566,TXN,2006-03-21,30.149999618530277
102567,TXN,2006-03-22,30.01000022888184
102568,TXN,2006-03-23,30.450000762939453
102569,TXN,2006-03-24,30.88999938964844
102570,TXN,2006-03-27,31.270000457763672
102571,TXN,2006-03-28,30.950000762939453
102572,TXN,2006-03-29,31.989999771118164
102573,TXN,2006-03-30,33.08000183105469
102574,TXN,2006-03-31,32.470001220703125
102575,TXN,2006-04-03,32.290000915527344
102576,TXN,2006-04-04,32.34000015258789
102577,TXN,2006-04-05,33.220001220703125
102578,TXN,2006-04-06,33.630001068115234
102579,TXN,2006-04-07,33.06999969482422
102580,TXN,2006-04-10,32.7599983215332
102581,TXN,2006-04-11,32.88999938964844
102582,TXN,2006-04-12,32.869998931884766
102583,TXN,2006-04-13,32.68000030517578
102584,TXN,2006-04-17,32.68000030517578
102585,TXN,2006-04-18,34.0
102586,TXN,2006-04-19,34.45000076293945
102587,TXN,2006-04-20,35.560001373291016
102588,TXN,2006-04-21,35.34000015258789
102589,TXN,2006-04-24,35.029998779296875
102590,TXN,2006-04-25,35.5099983215332
102591,TXN,2006-04-26,34.83000183105469
102592,TXN,2006-04-27,35.13999938964844
102593,TXN,2006-04-28,34.709999084472656
102594,TXN,2006-05-01,34.380001068115234
102595,TXN,2006-05-02,34.38999938964844
102596,TXN,2006-05-03,34.810001373291016
102597,TXN,2006-05-04,34.599998474121094
102598,TXN,2006-05-05,34.95000076293945
102599,TXN,2006-05-08,34.529998779296875
102600,TXN,2006-05-09,34.34000015258789
102601,TXN,2006-05-10,33.70000076293945
102602,TXN,2006-05-11,33.36000061035156
102603,TXN,2006-05-12,33.209999084472656
102604,TXN,2006-05-15,32.90999984741211
102605,TXN,2006-05-16,32.959999084472656
102606,TXN,2006-05-17,32.13999938964844
102607,TXN,2006-05-18,31.799999237060547
102608,TXN,2006-05-19,31.96999931335449
102609,TXN,2006-05-22,31.6200008392334
102610,TXN,2006-05-23,30.950000762939453
102611,TXN,2006-05-24,31.82999992370605
102612,TXN,2006-05-25,31.709999084472656
102613,TXN,2006-05-26,31.63999938964844
102614,TXN,2006-05-30,31.06999969482422
102615,TXN,2006-05-31,31.229999542236328
102616,TXN,2006-06-01,31.93000030517578
102617,TXN,2006-06-02,32.130001068115234
102618,TXN,2006-06-05,31.229999542236328
102619,TXN,2006-06-06,31.43000030517578
102620,TXN,2006-06-07,30.71999931335449
102621,TXN,2006-06-08,30.71999931335449
102622,TXN,2006-06-09,29.68000030517578
102623,TXN,2006-06-12,28.959999084472656
102624,TXN,2006-06-13,28.989999771118164
102625,TXN,2006-06-14,28.899999618530277
102626,TXN,2006-06-15,30.030000686645508
102627,TXN,2006-06-16,29.559999465942383
102628,TXN,2006-06-19,30.0
102629,TXN,2006-06-20,29.899999618530277
102630,TXN,2006-06-21,30.350000381469727
102631,TXN,2006-06-22,29.670000076293945
102632,TXN,2006-06-23,29.38999938964844
102633,TXN,2006-06-26,30.0
102634,TXN,2006-06-27,29.649999618530277
102635,TXN,2006-06-28,28.959999084472656
102636,TXN,2006-06-29,30.0
102637,TXN,2006-06-30,30.290000915527344
102638,TXN,2006-07-03,30.709999084472656
102639,TXN,2006-07-05,29.920000076293945
102640,TXN,2006-07-06,29.5
102641,TXN,2006-07-07,29.170000076293945
102642,TXN,2006-07-10,28.920000076293945
102643,TXN,2006-07-11,29.6299991607666
102644,TXN,2006-07-12,29.209999084472656
102645,TXN,2006-07-13,28.290000915527344
102646,TXN,2006-07-14,28.75
102647,TXN,2006-07-17,28.3700008392334
102648,TXN,2006-07-18,28.100000381469727
102649,TXN,2006-07-19,28.200000762939453
102650,TXN,2006-07-20,28.049999237060547
102651,TXN,2006-07-21,27.0
102652,TXN,2006-07-24,27.84000015258789
102653,TXN,2006-07-25,28.950000762939453
102654,TXN,2006-07-26,29.459999084472656
102655,TXN,2006-07-27,29.479999542236328
102656,TXN,2006-07-28,29.350000381469727
102657,TXN,2006-07-31,29.780000686645508
102658,TXN,2006-08-01,29.149999618530277
102659,TXN,2006-08-02,29.440000534057617
102660,TXN,2006-08-03,30.26000022888184
102661,TXN,2006-08-04,30.030000686645508
102662,TXN,2006-08-07,29.979999542236328
102663,TXN,2006-08-08,30.200000762939453
102664,TXN,2006-08-09,30.489999771118164
102665,TXN,2006-08-10,31.229999542236328
102666,TXN,2006-08-11,30.520000457763672
102667,TXN,2006-08-14,30.899999618530277
102668,TXN,2006-08-15,32.040000915527344
102669,TXN,2006-08-16,32.81999969482422
102670,TXN,2006-08-17,32.95000076293945
102671,TXN,2006-08-18,33.09000015258789
102672,TXN,2006-08-21,32.709999084472656
102673,TXN,2006-08-22,32.4900016784668
102674,TXN,2006-08-23,31.479999542236328
102675,TXN,2006-08-24,31.520000457763672
102676,TXN,2006-08-25,31.440000534057617
102677,TXN,2006-08-28,31.76000022888184
102678,TXN,2006-08-29,32.29999923706055
102679,TXN,2006-08-30,32.68000030517578
102680,TXN,2006-08-31,32.59000015258789
102681,TXN,2006-09-01,31.93000030517578
102682,TXN,2006-09-05,32.029998779296875
102683,TXN,2006-09-06,31.149999618530277
102684,TXN,2006-09-07,30.5
102685,TXN,2006-09-08,31.0
102686,TXN,2006-09-11,31.780000686645508
102687,TXN,2006-09-12,32.5
102688,TXN,2006-09-13,32.04999923706055
102689,TXN,2006-09-14,31.6299991607666
102690,TXN,2006-09-15,31.93000030517578
102691,TXN,2006-09-18,32.349998474121094
102692,TXN,2006-09-19,31.799999237060547
102693,TXN,2006-09-20,32.34000015258789
102694,TXN,2006-09-21,31.46999931335449
102695,TXN,2006-09-22,32.0099983215332
102696,TXN,2006-09-25,32.7400016784668
102697,TXN,2006-09-26,33.220001220703125
102698,TXN,2006-09-27,33.27000045776367
102699,TXN,2006-09-28,33.88999938964844
102700,TXN,2006-09-29,33.25
102701,TXN,2006-10-02,32.959999084472656
102702,TXN,2006-10-03,32.25
102703,TXN,2006-10-04,32.15999984741211
102704,TXN,2006-10-05,31.600000381469727
102705,TXN,2006-10-06,31.309999465942383
102706,TXN,2006-10-09,31.43000030517578
102707,TXN,2006-10-10,31.229999542236328
102708,TXN,2006-10-11,31.979999542236328
102709,TXN,2006-10-12,32.4900016784668
102710,TXN,2006-10-13,32.810001373291016
102711,TXN,2006-10-16,33.060001373291016
102712,TXN,2006-10-17,32.36000061035156
102713,TXN,2006-10-18,31.56999969482422
102714,TXN,2006-10-19,31.6200008392334
102715,TXN,2006-10-20,31.3700008392334
102716,TXN,2006-10-23,31.8799991607666
102717,TXN,2006-10-24,30.520000457763672
102718,TXN,2006-10-25,30.729999542236328
102719,TXN,2006-10-26,30.700000762939453
102720,TXN,2006-10-27,29.899999618530277
102721,TXN,2006-10-30,30.15999984741211
102722,TXN,2006-10-31,30.18000030517578
102723,TXN,2006-11-01,29.96999931335449
102724,TXN,2006-11-02,29.739999771118164
102725,TXN,2006-11-03,29.56999969482422
102726,TXN,2006-11-06,29.739999771118164
102727,TXN,2006-11-07,29.739999771118164
102728,TXN,2006-11-08,29.350000381469727
102729,TXN,2006-11-09,28.65999984741211
102730,TXN,2006-11-10,28.739999771118164
102731,TXN,2006-11-13,28.959999084472656
102732,TXN,2006-11-14,29.65999984741211
102733,TXN,2006-11-15,30.170000076293945
102734,TXN,2006-11-16,30.26000022888184
102735,TXN,2006-11-17,30.040000915527344
102736,TXN,2006-11-20,30.170000076293945
102737,TXN,2006-11-21,29.670000076293945
102738,TXN,2006-11-22,30.190000534057617
102739,TXN,2006-11-24,30.020000457763672
102740,TXN,2006-11-27,29.3799991607666
102741,TXN,2006-11-28,29.520000457763672
102742,TXN,2006-11-29,29.18000030517578
102743,TXN,2006-11-30,29.549999237060547
102744,TXN,2006-12-01,29.1299991607666
102745,TXN,2006-12-04,29.63999938964844
102746,TXN,2006-12-05,29.700000762939453
102747,TXN,2006-12-06,30.06999969482422
102748,TXN,2006-12-07,29.75
102749,TXN,2006-12-08,29.399999618530277
102750,TXN,2006-12-11,29.299999237060547
102751,TXN,2006-12-12,29.770000457763672
102752,TXN,2006-12-13,29.43000030517578
102753,TXN,2006-12-14,29.93000030517578
102754,TXN,2006-12-15,29.670000076293945
102755,TXN,2006-12-18,29.6299991607666
102756,TXN,2006-12-19,28.8700008392334
102757,TXN,2006-12-20,29.100000381469727
102758,TXN,2006-12-21,28.76000022888184
102759,TXN,2006-12-22,28.549999237060547
102760,TXN,2006-12-26,28.61000061035156
102761,TXN,2006-12-27,28.959999084472656
102762,TXN,2006-12-28,29.01000022888184
102763,TXN,2006-12-29,28.799999237060547
102764,TXN,2007-01-03,28.559999465942383
102765,TXN,2007-01-04,29.100000381469727
102766,TXN,2007-01-05,28.76000022888184
102767,TXN,2007-01-08,28.899999618530277
102768,TXN,2007-01-09,28.84000015258789
102769,TXN,2007-01-10,29.32999992370605
102770,TXN,2007-01-11,29.030000686645508
102771,TXN,2007-01-12,29.059999465942383
102772,TXN,2007-01-16,28.8799991607666
102773,TXN,2007-01-17,29.1299991607666
102774,TXN,2007-01-18,28.31999969482422
102775,TXN,2007-01-19,28.38999938964844
102776,TXN,2007-01-22,28.59000015258789
102777,TXN,2007-01-23,29.600000381469727
102778,TXN,2007-01-24,30.0
102779,TXN,2007-01-25,30.46999931335449
102780,TXN,2007-01-26,31.020000457763672
102781,TXN,2007-01-29,30.940000534057617
102782,TXN,2007-01-30,30.84000015258789
102783,TXN,2007-01-31,31.190000534057617
102784,TXN,2007-02-01,31.3700008392334
102785,TXN,2007-02-02,31.38999938964844
102786,TXN,2007-02-05,31.59000015258789
102787,TXN,2007-02-06,31.21999931335449
102788,TXN,2007-02-07,31.040000915527344
102789,TXN,2007-02-08,31.07999992370605
102790,TXN,2007-02-09,30.920000076293945
102791,TXN,2007-02-12,30.51000022888184
102792,TXN,2007-02-13,30.270000457763672
102793,TXN,2007-02-14,30.950000762939453
102794,TXN,2007-02-15,31.15999984741211
102795,TXN,2007-02-16,30.780000686645508
102796,TXN,2007-02-20,31.049999237060547
102797,TXN,2007-02-21,30.979999542236328
102798,TXN,2007-02-22,32.09000015258789
102799,TXN,2007-02-23,32.209999084472656
102800,TXN,2007-02-26,31.770000457763672
102801,TXN,2007-02-27,30.670000076293945
102802,TXN,2007-02-28,30.959999084472656
102803,TXN,2007-03-01,30.790000915527344
102804,TXN,2007-03-02,30.76000022888184
102805,TXN,2007-03-05,30.899999618530277
102806,TXN,2007-03-06,31.350000381469727
102807,TXN,2007-03-07,31.13999938964844
102808,TXN,2007-03-08,31.700000762939453
102809,TXN,2007-03-09,32.459999084472656
102810,TXN,2007-03-12,32.59000015258789
102811,TXN,2007-03-13,31.739999771118164
102812,TXN,2007-03-14,31.670000076293945
102813,TXN,2007-03-15,31.56999969482422
102814,TXN,2007-03-16,31.280000686645508
102815,TXN,2007-03-19,31.21999931335449
102816,TXN,2007-03-20,31.350000381469727
102817,TXN,2007-03-21,31.700000762939453
102818,TXN,2007-03-22,31.25
102819,TXN,2007-03-23,31.36000061035156
102820,TXN,2007-03-26,31.149999618530277
102821,TXN,2007-03-27,31.21999931335449
102822,TXN,2007-03-28,30.700000762939453
102823,TXN,2007-03-29,30.38999938964844
102824,TXN,2007-03-30,30.100000381469727
102825,TXN,2007-04-02,29.899999618530277
102826,TXN,2007-04-03,30.06999969482422
102827,TXN,2007-04-04,30.600000381469727
102828,TXN,2007-04-05,30.81999969482422
102829,TXN,2007-04-09,30.81999969482422
102830,TXN,2007-04-10,31.26000022888184
102831,TXN,2007-04-11,30.780000686645508
102832,TXN,2007-04-12,31.0
102833,TXN,2007-04-13,30.82999992370605
102834,TXN,2007-04-16,31.51000022888184
102835,TXN,2007-04-17,31.309999465942383
102836,TXN,2007-04-18,31.950000762939453
102837,TXN,2007-04-19,32.4900016784668
102838,TXN,2007-04-20,32.5
102839,TXN,2007-04-23,32.40999984741211
102840,TXN,2007-04-24,34.91999816894531
102841,TXN,2007-04-25,35.34000015258789
102842,TXN,2007-04-26,35.15999984741211
102843,TXN,2007-04-27,34.83000183105469
102844,TXN,2007-04-30,34.369998931884766
102845,TXN,2007-05-01,34.84000015258789
102846,TXN,2007-05-02,35.11000061035156
102847,TXN,2007-05-03,35.09000015258789
102848,TXN,2007-05-04,35.15999984741211
102849,TXN,2007-05-07,35.20000076293945
102850,TXN,2007-05-08,35.16999816894531
102851,TXN,2007-05-09,36.83000183105469
102852,TXN,2007-05-10,36.619998931884766
102853,TXN,2007-05-11,36.70000076293945
102854,TXN,2007-05-14,36.93000030517578
102855,TXN,2007-05-15,36.66999816894531
102856,TXN,2007-05-16,36.40999984741211
102857,TXN,2007-05-17,35.939998626708984
102858,TXN,2007-05-18,35.869998931884766
102859,TXN,2007-05-21,35.54999923706055
102860,TXN,2007-05-22,35.4900016784668
102861,TXN,2007-05-23,35.0099983215332
102862,TXN,2007-05-24,34.61000061035156
102863,TXN,2007-05-25,34.88999938964844
102864,TXN,2007-05-29,34.95000076293945
102865,TXN,2007-05-30,35.0099983215332
102866,TXN,2007-05-31,35.36000061035156
102867,TXN,2007-06-01,35.91999816894531
102868,TXN,2007-06-04,35.70000076293945
102869,TXN,2007-06-05,35.209999084472656
102870,TXN,2007-06-06,35.040000915527344
102871,TXN,2007-06-07,34.38999938964844
102872,TXN,2007-06-08,35.970001220703125
102873,TXN,2007-06-11,35.790000915527344
102874,TXN,2007-06-12,35.040000915527344
102875,TXN,2007-06-13,35.84000015258789
102876,TXN,2007-06-14,36.630001068115234
102877,TXN,2007-06-15,36.86000061035156
102878,TXN,2007-06-18,37.5
102879,TXN,2007-06-19,36.970001220703125
102880,TXN,2007-06-20,36.75
102881,TXN,2007-06-21,37.47999954223633
102882,TXN,2007-06-22,37.11000061035156
102883,TXN,2007-06-25,37.06999969482422
102884,TXN,2007-06-26,37.040000915527344
102885,TXN,2007-06-27,37.77999877929688
102886,TXN,2007-06-28,37.7400016784668
102887,TXN,2007-06-29,37.630001068115234
102888,TXN,2007-07-02,38.060001373291016
102889,TXN,2007-07-03,38.20000076293945
102890,TXN,2007-07-05,38.119998931884766
102891,TXN,2007-07-06,38.34000015258789
102892,TXN,2007-07-09,38.25
102893,TXN,2007-07-10,38.11000061035156
102894,TXN,2007-07-11,38.11000061035156
102895,TXN,2007-07-12,38.75
102896,TXN,2007-07-13,38.70000076293945
102897,TXN,2007-07-16,39.06999969482422
102898,TXN,2007-07-17,39.18000030517578
102899,TXN,2007-07-18,38.52000045776367
102900,TXN,2007-07-19,38.400001525878906
102901,TXN,2007-07-20,38.0099983215332
102902,TXN,2007-07-23,38.18000030517578
102903,TXN,2007-07-24,36.459999084472656
102904,TXN,2007-07-25,36.790000915527344
102905,TXN,2007-07-26,35.970001220703125
102906,TXN,2007-07-27,35.130001068115234
102907,TXN,2007-07-30,35.95000076293945
102908,TXN,2007-07-31,35.189998626708984
102909,TXN,2007-08-01,35.11000061035156
102910,TXN,2007-08-02,34.81999969482422
102911,TXN,2007-08-03,33.7400016784668
102912,TXN,2007-08-06,34.0099983215332
102913,TXN,2007-08-07,34.0099983215332
102914,TXN,2007-08-08,33.72999954223633
102915,TXN,2007-08-09,33.130001068115234
102916,TXN,2007-08-10,33.09000015258789
102917,TXN,2007-08-13,33.16999816894531
102918,TXN,2007-08-14,32.959999084472656
102919,TXN,2007-08-15,32.31999969482422
102920,TXN,2007-08-16,32.529998779296875
102921,TXN,2007-08-17,33.09000015258789
102922,TXN,2007-08-20,33.470001220703125
102923,TXN,2007-08-21,33.68000030517578
102924,TXN,2007-08-22,34.130001068115234
102925,TXN,2007-08-23,34.150001525878906
102926,TXN,2007-08-24,35.04999923706055
102927,TXN,2007-08-27,34.459999084472656
102928,TXN,2007-08-28,33.41999816894531
102929,TXN,2007-08-29,34.290000915527344
102930,TXN,2007-08-30,34.08000183105469
102931,TXN,2007-08-31,34.2400016784668
102932,TXN,2007-09-04,35.22999954223633
102933,TXN,2007-09-05,35.400001525878906
102934,TXN,2007-09-06,36.04999923706055
102935,TXN,2007-09-07,35.29999923706055
102936,TXN,2007-09-10,35.220001220703125
102937,TXN,2007-09-11,35.720001220703125
102938,TXN,2007-09-12,35.119998931884766
102939,TXN,2007-09-13,34.900001525878906
102940,TXN,2007-09-14,34.68000030517578
102941,TXN,2007-09-17,34.58000183105469
102942,TXN,2007-09-18,34.7400016784668
102943,TXN,2007-09-19,35.220001220703125
102944,TXN,2007-09-20,35.77000045776367
102945,TXN,2007-09-21,36.619998931884766
102946,TXN,2007-09-24,36.459999084472656
102947,TXN,2007-09-25,36.2400016784668
102948,TXN,2007-09-26,36.29999923706055
102949,TXN,2007-09-27,36.790000915527344
102950,TXN,2007-09-28,36.59000015258789
102951,TXN,2007-10-01,36.810001373291016
102952,TXN,2007-10-02,36.630001068115234
102953,TXN,2007-10-03,36.11000061035156
102954,TXN,2007-10-04,36.20000076293945
102955,TXN,2007-10-05,36.540000915527344
102956,TXN,2007-10-08,36.40999984741211
102957,TXN,2007-10-09,36.59000015258789
102958,TXN,2007-10-10,36.38999938964844
102959,TXN,2007-10-11,35.22999954223633
102960,TXN,2007-10-12,35.38999938964844
102961,TXN,2007-10-15,34.41999816894531
102962,TXN,2007-10-16,34.40999984741211
102963,TXN,2007-10-17,35.029998779296875
102964,TXN,2007-10-18,34.400001525878906
102965,TXN,2007-10-19,33.91999816894531
102966,TXN,2007-10-22,34.27000045776367
102967,TXN,2007-10-23,31.43000030517578
102968,TXN,2007-10-24,31.530000686645508
102969,TXN,2007-10-25,31.32999992370605
102970,TXN,2007-10-26,31.71999931335449
102971,TXN,2007-10-29,32.189998626708984
102972,TXN,2007-10-30,32.15999984741211
102973,TXN,2007-10-31,32.599998474121094
102974,TXN,2007-11-01,32.099998474121094
102975,TXN,2007-11-02,32.11000061035156
102976,TXN,2007-11-05,32.18000030517578
102977,TXN,2007-11-06,33.220001220703125
102978,TXN,2007-11-07,32.27000045776367
102979,TXN,2007-11-08,31.979999542236328
102980,TXN,2007-11-09,31.770000457763672
102981,TXN,2007-11-12,31.38999938964844
102982,TXN,2007-11-13,31.850000381469727
102983,TXN,2007-11-14,31.06999969482422
102984,TXN,2007-11-15,30.88999938964844
102985,TXN,2007-11-16,31.739999771118164
102986,TXN,2007-11-19,30.90999984741211
102987,TXN,2007-11-20,30.959999084472656
102988,TXN,2007-11-21,30.63999938964844
102989,TXN,2007-11-23,30.90999984741211
102990,TXN,2007-11-26,30.40999984741211
102991,TXN,2007-11-27,30.709999084472656
102992,TXN,2007-11-28,31.88999938964844
102993,TXN,2007-11-29,31.86000061035156
102994,TXN,2007-11-30,31.56999969482422
102995,TXN,2007-12-03,31.56999969482422
102996,TXN,2007-12-04,31.700000762939453
102997,TXN,2007-12-05,32.380001068115234
102998,TXN,2007-12-06,32.27000045776367
102999,TXN,2007-12-07,32.47999954223633
103000,TXN,2007-12-10,32.66999816894531
103001,TXN,2007-12-11,32.93000030517578
103002,TXN,2007-12-12,33.369998931884766
103003,TXN,2007-12-13,33.4900016784668
103004,TXN,2007-12-14,33.290000915527344
103005,TXN,2007-12-17,33.209999084472656
103006,TXN,2007-12-18,33.209999084472656
103007,TXN,2007-12-19,33.040000915527344
103008,TXN,2007-12-20,33.45000076293945
103009,TXN,2007-12-21,33.79999923706055
103010,TXN,2007-12-24,34.119998931884766
103011,TXN,2007-12-26,34.099998474121094
103012,TXN,2007-12-27,33.63999938964844
103013,TXN,2007-12-28,33.4900016784668
103014,TXN,2007-12-31,33.400001525878906
103015,TXN,2008-01-02,32.349998474121094
103016,TXN,2008-01-03,31.63999938964844
103017,TXN,2008-01-04,30.530000686645508
103018,TXN,2008-01-07,30.489999771118164
103019,TXN,2008-01-08,30.5
103020,TXN,2008-01-09,30.479999542236328
103021,TXN,2008-01-10,30.43000030517578
103022,TXN,2008-01-11,29.899999618530277
103023,TXN,2008-01-14,30.399999618530277
103024,TXN,2008-01-15,29.71999931335449
103025,TXN,2008-01-16,29.5
103026,TXN,2008-01-17,29.290000915527344
103027,TXN,2008-01-18,29.459999084472656
103028,TXN,2008-01-22,28.979999542236328
103029,TXN,2008-01-23,30.299999237060547
103030,TXN,2008-01-24,30.420000076293945
103031,TXN,2008-01-25,29.790000915527344
103032,TXN,2008-01-28,30.31999969482422
103033,TXN,2008-01-29,30.3700008392334
103034,TXN,2008-01-30,30.850000381469727
103035,TXN,2008-01-31,30.950000762939453
103036,TXN,2008-02-01,31.520000457763672
103037,TXN,2008-02-04,31.15999984741211
103038,TXN,2008-02-05,29.739999771118164
103039,TXN,2008-02-06,29.489999771118164
103040,TXN,2008-02-07,29.209999084472656
103041,TXN,2008-02-08,29.600000381469727
103042,TXN,2008-02-11,30.15999984741211
103043,TXN,2008-02-12,30.309999465942383
103044,TXN,2008-02-13,30.850000381469727
103045,TXN,2008-02-14,30.21999931335449
103046,TXN,2008-02-15,30.1299991607666
103047,TXN,2008-02-19,29.799999237060547
103048,TXN,2008-02-20,30.309999465942383
103049,TXN,2008-02-21,29.959999084472656
103050,TXN,2008-02-22,30.170000076293945
103051,TXN,2008-02-25,30.3799991607666
103052,TXN,2008-02-26,31.149999618530277
103053,TXN,2008-02-27,31.420000076293945
103054,TXN,2008-02-28,31.020000457763672
103055,TXN,2008-02-29,29.959999084472656
103056,TXN,2008-03-03,29.93000030517578
103057,TXN,2008-03-04,29.270000457763672
103058,TXN,2008-03-05,29.75
103059,TXN,2008-03-06,29.200000762939453
103060,TXN,2008-03-07,29.299999237060547
103061,TXN,2008-03-10,29.649999618530277
103062,TXN,2008-03-11,28.76000022888184
103063,TXN,2008-03-12,28.3799991607666
103064,TXN,2008-03-13,29.020000457763672
103065,TXN,2008-03-14,28.209999084472656
103066,TXN,2008-03-17,28.68000030517578
103067,TXN,2008-03-18,29.479999542236328
103068,TXN,2008-03-19,28.11000061035156
103069,TXN,2008-03-20,28.280000686645508
103070,TXN,2008-03-24,29.06999969482422
103071,TXN,2008-03-25,29.290000915527344
103072,TXN,2008-03-26,28.950000762939453
103073,TXN,2008-03-27,28.59000015258789
103074,TXN,2008-03-28,28.34000015258789
103075,TXN,2008-03-31,28.270000457763672
103076,TXN,2008-04-01,29.31999969482422
103077,TXN,2008-04-02,29.540000915527344
103078,TXN,2008-04-03,30.1299991607666
103079,TXN,2008-04-04,29.88999938964844
103080,TXN,2008-04-07,30.059999465942383
103081,TXN,2008-04-08,29.209999084472656
103082,TXN,2008-04-09,29.520000457763672
103083,TXN,2008-04-10,30.06999969482422
103084,TXN,2008-04-11,29.420000076293945
103085,TXN,2008-04-14,28.71999931335449
103086,TXN,2008-04-15,28.71999931335449
103087,TXN,2008-04-16,29.61000061035156
103088,TXN,2008-04-17,28.790000915527344
103089,TXN,2008-04-18,29.600000381469727
103090,TXN,2008-04-21,30.59000015258789
103091,TXN,2008-04-22,28.81999969482422
103092,TXN,2008-04-23,29.059999465942383
103093,TXN,2008-04-24,29.600000381469727
103094,TXN,2008-04-25,29.559999465942383
103095,TXN,2008-04-28,29.36000061035156
103096,TXN,2008-04-29,29.65999984741211
103097,TXN,2008-04-30,29.15999984741211
103098,TXN,2008-05-01,29.600000381469727
103099,TXN,2008-05-02,29.700000762939453
103100,TXN,2008-05-05,29.270000457763672
103101,TXN,2008-05-06,29.63999938964844
103102,TXN,2008-05-07,29.520000457763672
103103,TXN,2008-05-08,29.770000457763672
103104,TXN,2008-05-09,29.809999465942383
103105,TXN,2008-05-12,29.93000030517578
103106,TXN,2008-05-13,29.8799991607666
103107,TXN,2008-05-14,30.450000762939453
103108,TXN,2008-05-15,31.36000061035156
103109,TXN,2008-05-16,31.790000915527344
103110,TXN,2008-05-19,32.529998779296875
103111,TXN,2008-05-20,32.16999816894531
103112,TXN,2008-05-21,32.130001068115234
103113,TXN,2008-05-22,31.82999992370605
103114,TXN,2008-05-23,31.75
103115,TXN,2008-05-27,32.34000015258789
103116,TXN,2008-05-28,32.4900016784668
103117,TXN,2008-05-29,32.70000076293945
103118,TXN,2008-05-30,32.47999954223633
103119,TXN,2008-06-02,32.119998931884766
103120,TXN,2008-06-03,31.56999969482422
103121,TXN,2008-06-04,31.96999931335449
103122,TXN,2008-06-05,32.029998779296875
103123,TXN,2008-06-06,31.239999771118164
103124,TXN,2008-06-09,31.32999992370605
103125,TXN,2008-06-10,30.420000076293945
103126,TXN,2008-06-11,29.76000022888184
103127,TXN,2008-06-12,29.549999237060547
103128,TXN,2008-06-13,30.170000076293945
103129,TXN,2008-06-16,30.18000030517578
103130,TXN,2008-06-17,29.940000534057617
103131,TXN,2008-06-18,29.3799991607666
103132,TXN,2008-06-19,29.989999771118164
103133,TXN,2008-06-20,29.399999618530277
103134,TXN,2008-06-23,29.020000457763672
103135,TXN,2008-06-24,29.030000686645508
103136,TXN,2008-06-25,29.690000534057617
103137,TXN,2008-06-26,28.709999084472656
103138,TXN,2008-06-27,28.51000022888184
103139,TXN,2008-06-30,28.15999984741211
103140,TXN,2008-07-01,27.63999938964844
103141,TXN,2008-07-02,27.200000762939453
103142,TXN,2008-07-03,27.440000534057617
103143,TXN,2008-07-07,27.43000030517578
103144,TXN,2008-07-08,27.6200008392334
103145,TXN,2008-07-09,26.739999771118164
103146,TXN,2008-07-10,27.299999237060547
103147,TXN,2008-07-11,27.5
103148,TXN,2008-07-14,27.1200008392334
103149,TXN,2008-07-15,27.07999992370605
103150,TXN,2008-07-16,28.059999465942383
103151,TXN,2008-07-17,29.1299991607666
103152,TXN,2008-07-18,28.81999969482422
103153,TXN,2008-07-21,28.520000457763672
103154,TXN,2008-07-22,24.350000381469727
103155,TXN,2008-07-23,25.020000457763672
103156,TXN,2008-07-24,23.8799991607666
103157,TXN,2008-07-25,24.0
103158,TXN,2008-07-28,23.96999931335449
103159,TXN,2008-07-29,24.290000915527344
103160,TXN,2008-07-30,24.5
103161,TXN,2008-07-31,24.3799991607666
103162,TXN,2008-08-01,24.13999938964844
103163,TXN,2008-08-04,24.149999618530277
103164,TXN,2008-08-05,24.940000534057617
103165,TXN,2008-08-06,25.01000022888184
103166,TXN,2008-08-07,25.100000381469727
103167,TXN,2008-08-08,25.739999771118164
103168,TXN,2008-08-11,26.13999938964844
103169,TXN,2008-08-12,26.399999618530277
103170,TXN,2008-08-13,26.149999618530277
103171,TXN,2008-08-14,25.770000457763672
103172,TXN,2008-08-15,25.520000457763672
103173,TXN,2008-08-18,25.239999771118164
103174,TXN,2008-08-19,24.809999465942383
103175,TXN,2008-08-20,24.399999618530277
103176,TXN,2008-08-21,24.38999938964844
103177,TXN,2008-08-22,24.649999618530277
103178,TXN,2008-08-25,24.31999969482422
103179,TXN,2008-08-26,24.25
103180,TXN,2008-08-27,24.350000381469727
103181,TXN,2008-08-28,24.690000534057617
103182,TXN,2008-08-29,24.51000022888184
103183,TXN,2008-09-02,24.43000030517578
103184,TXN,2008-09-03,23.489999771118164
103185,TXN,2008-09-04,22.399999618530277
103186,TXN,2008-09-05,22.63999938964844
103187,TXN,2008-09-08,22.3799991607666
103188,TXN,2008-09-09,21.709999084472656
103189,TXN,2008-09-10,21.850000381469727
103190,TXN,2008-09-11,22.190000534057617
103191,TXN,2008-09-12,22.149999618530277
103192,TXN,2008-09-15,21.90999984741211
103193,TXN,2008-09-16,22.59000015258789
103194,TXN,2008-09-17,22.09000015258789
103195,TXN,2008-09-18,22.75
103196,TXN,2008-09-19,23.600000381469727
103197,TXN,2008-09-22,22.709999084472656
103198,TXN,2008-09-23,22.030000686645508
103199,TXN,2008-09-24,22.11000061035156
103200,TXN,2008-09-25,22.690000534057617
103201,TXN,2008-09-26,23.26000022888184
103202,TXN,2008-09-29,21.51000022888184
103203,TXN,2008-09-30,21.5
103204,TXN,2008-10-01,21.63999938964844
103205,TXN,2008-10-02,20.65999984741211
103206,TXN,2008-10-03,21.059999465942383
103207,TXN,2008-10-06,20.63999938964844
103208,TXN,2008-10-07,19.5
103209,TXN,2008-10-08,19.34000015258789
103210,TXN,2008-10-09,18.520000457763672
103211,TXN,2008-10-10,19.15999984741211
103212,TXN,2008-10-13,20.200000762939453
103213,TXN,2008-10-14,18.850000381469727
103214,TXN,2008-10-15,17.350000381469727
103215,TXN,2008-10-16,17.6299991607666
103216,TXN,2008-10-17,17.649999618530273
103217,TXN,2008-10-20,17.979999542236328
103218,TXN,2008-10-21,16.850000381469727
103219,TXN,2008-10-22,16.280000686645508
103220,TXN,2008-10-23,17.079999923706055
103221,TXN,2008-10-24,16.950000762939453
103222,TXN,2008-10-27,17.65999984741211
103223,TXN,2008-10-28,19.479999542236328
103224,TXN,2008-10-29,18.1299991607666
103225,TXN,2008-10-30,19.1299991607666
103226,TXN,2008-10-31,19.559999465942383
103227,TXN,2008-11-03,18.90999984741211
103228,TXN,2008-11-04,19.09000015258789
103229,TXN,2008-11-05,18.280000686645508
103230,TXN,2008-11-06,17.139999389648438
103231,TXN,2008-11-07,17.219999313354492
103232,TXN,2008-11-10,16.920000076293945
103233,TXN,2008-11-11,16.889999389648438
103234,TXN,2008-11-12,16.360000610351562
103235,TXN,2008-11-13,17.389999389648438
103236,TXN,2008-11-14,16.110000610351562
103237,TXN,2008-11-17,15.90999984741211
103238,TXN,2008-11-18,15.829999923706056
103239,TXN,2008-11-19,14.630000114440918
103240,TXN,2008-11-20,14.020000457763672
103241,TXN,2008-11-21,14.670000076293944
103242,TXN,2008-11-24,15.260000228881836
103243,TXN,2008-11-25,14.579999923706056
103244,TXN,2008-11-26,15.520000457763672
103245,TXN,2008-11-28,15.56999969482422
103246,TXN,2008-12-01,14.010000228881836
103247,TXN,2008-12-02,14.640000343322754
103248,TXN,2008-12-03,15.260000228881836
103249,TXN,2008-12-04,14.470000267028809
103250,TXN,2008-12-05,14.5600004196167
103251,TXN,2008-12-08,14.81999969482422
103252,TXN,2008-12-09,15.550000190734863
103253,TXN,2008-12-10,15.729999542236328
103254,TXN,2008-12-11,15.140000343322754
103255,TXN,2008-12-12,15.59000015258789
103256,TXN,2008-12-15,15.470000267028809
103257,TXN,2008-12-16,16.290000915527344
103258,TXN,2008-12-17,16.25
103259,TXN,2008-12-18,15.0600004196167
103260,TXN,2008-12-19,15.079999923706056
103261,TXN,2008-12-22,14.710000038146973
103262,TXN,2008-12-23,14.260000228881836
103263,TXN,2008-12-24,14.449999809265137
103264,TXN,2008-12-26,14.350000381469728
103265,TXN,2008-12-29,14.670000076293944
103266,TXN,2008-12-30,15.15999984741211
103267,TXN,2008-12-31,15.520000457763672
103268,TXN,2009-01-02,16.040000915527344
103269,TXN,2009-01-05,15.859999656677246
103270,TXN,2009-01-06,16.450000762939453
103271,TXN,2009-01-07,15.579999923706056
103272,TXN,2009-01-08,15.279999732971191
103273,TXN,2009-01-09,14.960000038146973
103274,TXN,2009-01-12,14.729999542236328
103275,TXN,2009-01-13,14.84000015258789
103276,TXN,2009-01-14,14.100000381469728
103277,TXN,2009-01-15,14.539999961853027
103278,TXN,2009-01-16,15.020000457763672
103279,TXN,2009-01-20,14.40999984741211
103280,TXN,2009-01-21,14.5600004196167
103281,TXN,2009-01-22,14.359999656677246
103282,TXN,2009-01-23,14.989999771118164
103283,TXN,2009-01-26,14.770000457763672
103284,TXN,2009-01-27,15.3100004196167
103285,TXN,2009-01-28,15.5600004196167
103286,TXN,2009-01-29,14.949999809265137
103287,TXN,2009-01-30,14.949999809265137
103288,TXN,2009-02-02,15.6899995803833
103289,TXN,2009-02-03,16.020000457763672
103290,TXN,2009-02-04,16.450000762939453
103291,TXN,2009-02-05,16.84000015258789
103292,TXN,2009-02-06,17.3799991607666
103293,TXN,2009-02-09,17.299999237060547
103294,TXN,2009-02-10,16.520000457763672
103295,TXN,2009-02-11,16.229999542236328
103296,TXN,2009-02-12,16.389999389648438
103297,TXN,2009-02-13,16.950000762939453
103298,TXN,2009-02-17,15.770000457763672
103299,TXN,2009-02-18,15.850000381469728
103300,TXN,2009-02-19,14.960000038146973
103301,TXN,2009-02-20,15.039999961853027
103302,TXN,2009-02-23,14.6899995803833
103303,TXN,2009-02-24,15.289999961853027
103304,TXN,2009-02-25,15.359999656677246
103305,TXN,2009-02-26,14.640000343322754
103306,TXN,2009-02-27,14.350000381469728
103307,TXN,2009-03-02,13.770000457763672
103308,TXN,2009-03-03,14.199999809265137
103309,TXN,2009-03-04,14.850000381469728
103310,TXN,2009-03-05,14.899999618530272
103311,TXN,2009-03-06,14.710000038146973
103312,TXN,2009-03-09,14.6899995803833
103313,TXN,2009-03-10,15.65999984741211
103314,TXN,2009-03-11,15.710000038146973
103315,TXN,2009-03-12,15.9399995803833
103316,TXN,2009-03-13,16.209999084472656
103317,TXN,2009-03-16,15.710000038146973
103318,TXN,2009-03-17,16.450000762939453
103319,TXN,2009-03-18,16.8799991607666
103320,TXN,2009-03-19,16.600000381469727
103321,TXN,2009-03-20,15.779999732971191
103322,TXN,2009-03-23,17.010000228881836
103323,TXN,2009-03-24,16.649999618530273
103324,TXN,2009-03-25,16.43000030517578
103325,TXN,2009-03-26,17.360000610351562
103326,TXN,2009-03-27,17.1200008392334
103327,TXN,2009-03-30,16.420000076293945
103328,TXN,2009-03-31,16.510000228881836
103329,TXN,2009-04-01,16.25
103330,TXN,2009-04-02,16.469999313354492
103331,TXN,2009-04-03,16.959999084472656
103332,TXN,2009-04-06,16.510000228881836
103333,TXN,2009-04-07,16.360000610351562
103334,TXN,2009-04-08,16.790000915527344
103335,TXN,2009-04-09,17.239999771118164
103336,TXN,2009-04-13,17.170000076293945
103337,TXN,2009-04-14,17.329999923706055
103338,TXN,2009-04-15,17.010000228881836
103339,TXN,2009-04-16,17.799999237060547
103340,TXN,2009-04-17,17.969999313354492
103341,TXN,2009-04-20,17.31999969482422
103342,TXN,2009-04-21,17.110000610351562
103343,TXN,2009-04-22,17.649999618530273
103344,TXN,2009-04-23,17.34000015258789
103345,TXN,2009-04-24,17.8799991607666
103346,TXN,2009-04-27,17.469999313354492
103347,TXN,2009-04-28,17.0
103348,TXN,2009-04-29,17.3799991607666
103349,TXN,2009-04-30,18.059999465942383
103350,TXN,2009-05-01,17.950000762939453
103351,TXN,2009-05-04,18.36000061035156
103352,TXN,2009-05-05,17.860000610351562
103353,TXN,2009-05-06,18.309999465942383
103354,TXN,2009-05-07,17.579999923706055
103355,TXN,2009-05-08,17.299999237060547
103356,TXN,2009-05-11,17.260000228881836
103357,TXN,2009-05-12,16.829999923706055
103358,TXN,2009-05-13,17.06999969482422
103359,TXN,2009-05-14,17.540000915527344
103360,TXN,2009-05-15,17.6299991607666
103361,TXN,2009-05-18,17.899999618530273
103362,TXN,2009-05-19,18.07999992370605
103363,TXN,2009-05-20,18.399999618530277
103364,TXN,2009-05-21,17.959999084472656
103365,TXN,2009-05-22,18.5
103366,TXN,2009-05-26,19.0
103367,TXN,2009-05-27,18.979999542236328
103368,TXN,2009-05-28,19.270000457763672
103369,TXN,2009-05-29,19.399999618530277
103370,TXN,2009-06-01,20.36000061035156
103371,TXN,2009-06-02,20.09000015258789
103372,TXN,2009-06-03,20.049999237060547
103373,TXN,2009-06-04,20.07999992370605
103374,TXN,2009-06-05,19.68000030517578
103375,TXN,2009-06-08,19.770000457763672
103376,TXN,2009-06-09,21.020000457763672
103377,TXN,2009-06-10,20.959999084472656
103378,TXN,2009-06-11,20.84000015258789
103379,TXN,2009-06-12,20.790000915527344
103380,TXN,2009-06-15,21.1299991607666
103381,TXN,2009-06-16,20.729999542236328
103382,TXN,2009-06-17,21.40999984741211
103383,TXN,2009-06-18,21.32999992370605
103384,TXN,2009-06-19,21.65999984741211
103385,TXN,2009-06-22,20.96999931335449
103386,TXN,2009-06-23,20.61000061035156
103387,TXN,2009-06-24,20.979999542236328
103388,TXN,2009-06-25,21.350000381469727
103389,TXN,2009-06-26,21.450000762939453
103390,TXN,2009-06-29,21.299999237060547
103391,TXN,2009-06-30,21.299999237060547
103392,TXN,2009-07-01,21.600000381469727
103393,TXN,2009-07-02,21.299999237060547
103394,TXN,2009-07-06,21.399999618530277
103395,TXN,2009-07-07,20.770000457763672
103396,TXN,2009-07-08,20.420000076293945
103397,TXN,2009-07-09,20.440000534057617
103398,TXN,2009-07-10,20.450000762939453
103399,TXN,2009-07-13,20.850000381469727
103400,TXN,2009-07-14,21.100000381469727
103401,TXN,2009-07-15,21.88999938964844
103402,TXN,2009-07-16,22.34000015258789
103403,TXN,2009-07-17,23.01000022888184
103404,TXN,2009-07-20,23.61000061035156
103405,TXN,2009-07-21,23.06999969482422
103406,TXN,2009-07-22,23.309999465942383
103407,TXN,2009-07-23,23.81999969482422
103408,TXN,2009-07-24,24.09000015258789
103409,TXN,2009-07-27,24.01000022888184
103410,TXN,2009-07-28,24.190000534057617
103411,TXN,2009-07-29,24.13999938964844
103412,TXN,2009-07-30,24.149999618530277
103413,TXN,2009-07-31,24.049999237060547
103414,TXN,2009-08-03,24.3700008392334
103415,TXN,2009-08-04,24.600000381469727
103416,TXN,2009-08-05,24.3799991607666
103417,TXN,2009-08-06,24.299999237060547
103418,TXN,2009-08-07,24.100000381469727
103419,TXN,2009-08-10,23.649999618530277
103420,TXN,2009-08-11,23.63999938964844
103421,TXN,2009-08-12,23.8799991607666
103422,TXN,2009-08-13,24.540000915527344
103423,TXN,2009-08-14,23.959999084472656
103424,TXN,2009-08-17,23.34000015258789
103425,TXN,2009-08-18,23.84000015258789
103426,TXN,2009-08-19,23.979999542236328
103427,TXN,2009-08-20,24.11000061035156
103428,TXN,2009-08-21,24.540000915527344
103429,TXN,2009-08-24,24.200000762939453
103430,TXN,2009-08-25,24.3799991607666
103431,TXN,2009-08-26,24.459999084472656
103432,TXN,2009-08-27,24.520000457763672
103433,TXN,2009-08-28,24.96999931335449
103434,TXN,2009-08-31,24.59000015258789
103435,TXN,2009-09-01,24.309999465942383
103436,TXN,2009-09-02,24.09000015258789
103437,TXN,2009-09-03,24.31999969482422
103438,TXN,2009-09-04,24.86000061035156
103439,TXN,2009-09-08,25.059999465942383
103440,TXN,2009-09-09,25.13999938964844
103441,TXN,2009-09-10,25.0
103442,TXN,2009-09-11,24.38999938964844
103443,TXN,2009-09-14,24.76000022888184
103444,TXN,2009-09-15,24.82999992370605
103445,TXN,2009-09-16,24.1299991607666
103446,TXN,2009-09-17,23.600000381469727
103447,TXN,2009-09-18,24.059999465942383
103448,TXN,2009-09-21,23.96999931335449
103449,TXN,2009-09-22,23.76000022888184
103450,TXN,2009-09-23,24.049999237060547
103451,TXN,2009-09-24,23.56999969482422
103452,TXN,2009-09-25,23.350000381469727
103453,TXN,2009-09-28,23.90999984741211
103454,TXN,2009-09-29,23.549999237060547
103455,TXN,2009-09-30,23.690000534057617
103456,TXN,2009-10-01,22.649999618530277
103457,TXN,2009-10-02,22.489999771118164
103458,TXN,2009-10-05,22.600000381469727
103459,TXN,2009-10-06,23.100000381469727
103460,TXN,2009-10-07,22.81999969482422
103461,TXN,2009-10-08,22.530000686645508
103462,TXN,2009-10-09,23.63999938964844
103463,TXN,2009-10-12,23.799999237060547
103464,TXN,2009-10-13,23.6200008392334
103465,TXN,2009-10-14,23.6200008392334
103466,TXN,2009-10-15,23.25
103467,TXN,2009-10-16,22.75
103468,TXN,2009-10-19,23.520000457763672
103469,TXN,2009-10-20,23.65999984741211
103470,TXN,2009-10-21,23.0
103471,TXN,2009-10-22,23.8799991607666
103472,TXN,2009-10-23,23.5
103473,TXN,2009-10-26,23.700000762939453
103474,TXN,2009-10-27,23.799999237060547
103475,TXN,2009-10-28,23.440000534057617
103476,TXN,2009-10-29,23.920000076293945
103477,TXN,2009-10-30,23.450000762939453
103478,TXN,2009-11-02,23.450000762939453
103479,TXN,2009-11-03,23.46999931335449
103480,TXN,2009-11-04,23.56999969482422
103481,TXN,2009-11-05,24.18000030517578
103482,TXN,2009-11-06,24.040000915527344
103483,TXN,2009-11-09,24.6299991607666
103484,TXN,2009-11-10,25.049999237060547
103485,TXN,2009-11-11,25.32999992370605
103486,TXN,2009-11-12,25.3700008392334
103487,TXN,2009-11-13,25.440000534057617
103488,TXN,2009-11-16,25.950000762939453
103489,TXN,2009-11-17,25.8700008392334
103490,TXN,2009-11-18,25.75
103491,TXN,2009-11-19,24.8799991607666
103492,TXN,2009-11-20,24.739999771118164
103493,TXN,2009-11-23,25.13999938964844
103494,TXN,2009-11-24,25.280000686645508
103495,TXN,2009-11-25,25.420000076293945
103496,TXN,2009-11-27,25.25
103497,TXN,2009-11-30,25.290000915527344
103498,TXN,2009-12-01,25.940000534057617
103499,TXN,2009-12-02,25.959999084472656
103500,TXN,2009-12-03,26.440000534057617
103501,TXN,2009-12-04,26.850000381469727
103502,TXN,2009-12-07,26.6200008392334
103503,TXN,2009-12-08,26.32999992370605
103504,TXN,2009-12-09,25.989999771118164
103505,TXN,2009-12-10,25.940000534057617
103506,TXN,2009-12-11,25.63999938964844
103507,TXN,2009-12-14,25.979999542236328
103508,TXN,2009-12-15,25.440000534057617
103509,TXN,2009-12-16,25.57999992370605
103510,TXN,2009-12-17,25.07999992370605
103511,TXN,2009-12-18,25.459999084472656
103512,TXN,2009-12-21,25.84000015258789
103513,TXN,2009-12-22,25.63999938964844
103514,TXN,2009-12-23,25.31999969482422
103515,TXN,2009-12-24,25.82999992370605
103516,TXN,2009-12-28,25.489999771118164
103517,TXN,2009-12-29,25.3700008392334
103518,TXN,2009-12-30,25.979999542236328
103519,TXN,2009-12-31,26.059999465942383
103520,TXN,2010-01-04,26.01000022888184
103521,TXN,2010-01-05,25.86000061035156
103522,TXN,2010-01-06,25.670000076293945
103523,TXN,2010-01-07,25.75
103524,TXN,2010-01-08,26.34000015258789
103525,TXN,2010-01-11,26.0
103526,TXN,2010-01-12,24.90999984741211
103527,TXN,2010-01-13,25.020000457763672
103528,TXN,2010-01-14,24.709999084472656
103529,TXN,2010-01-15,24.5
103530,TXN,2010-01-19,24.71999931335449
103531,TXN,2010-01-20,24.549999237060547
103532,TXN,2010-01-21,24.18000030517578
103533,TXN,2010-01-22,23.11000061035156
103534,TXN,2010-01-25,23.690000534057617
103535,TXN,2010-01-26,23.350000381469727
103536,TXN,2010-01-27,23.530000686645508
103537,TXN,2010-01-28,23.049999237060547
103538,TXN,2010-01-29,22.5
103539,TXN,2010-02-01,23.049999237060547
103540,TXN,2010-02-02,23.309999465942383
103541,TXN,2010-02-03,23.200000762939453
103542,TXN,2010-02-04,22.59000015258789
103543,TXN,2010-02-05,22.96999931335449
103544,TXN,2010-02-08,23.100000381469727
103545,TXN,2010-02-09,23.3799991607666
103546,TXN,2010-02-10,23.440000534057617
103547,TXN,2010-02-11,23.770000457763672
103548,TXN,2010-02-12,24.030000686645508
103549,TXN,2010-02-16,24.790000915527344
103550,TXN,2010-02-17,24.709999084472656
103551,TXN,2010-02-18,24.82999992370605
103552,TXN,2010-02-19,25.01000022888184
103553,TXN,2010-02-22,24.729999542236328
103554,TXN,2010-02-23,24.299999237060547
103555,TXN,2010-02-24,24.75
103556,TXN,2010-02-25,24.520000457763672
103557,TXN,2010-02-26,24.3799991607666
103558,TXN,2010-03-01,24.6299991607666
103559,TXN,2010-03-02,24.479999542236328
103560,TXN,2010-03-03,24.399999618530277
103561,TXN,2010-03-04,24.670000076293945
103562,TXN,2010-03-05,24.96999931335449
103563,TXN,2010-03-08,24.690000534057617
103564,TXN,2010-03-09,24.190000534057617
103565,TXN,2010-03-10,24.59000015258789
103566,TXN,2010-03-11,24.06999969482422
103567,TXN,2010-03-12,24.0
103568,TXN,2010-03-15,23.940000534057617
103569,TXN,2010-03-16,24.68000030517578
103570,TXN,2010-03-17,24.90999984741211
103571,TXN,2010-03-18,24.71999931335449
103572,TXN,2010-03-19,24.36000061035156
103573,TXN,2010-03-22,24.729999542236328
103574,TXN,2010-03-23,25.450000762939453
103575,TXN,2010-03-24,24.790000915527344
103576,TXN,2010-03-25,24.790000915527344
103577,TXN,2010-03-26,24.75
103578,TXN,2010-03-29,24.729999542236328
103579,TXN,2010-03-30,24.61000061035156
103580,TXN,2010-03-31,24.46999931335449
103581,TXN,2010-04-01,24.6299991607666
103582,TXN,2010-04-05,25.38999938964844
103583,TXN,2010-04-06,25.049999237060547
103584,TXN,2010-04-07,25.31999969482422
103585,TXN,2010-04-08,24.71999931335449
103586,TXN,2010-04-09,24.940000534057617
103587,TXN,2010-04-12,25.690000534057617
103588,TXN,2010-04-13,25.8700008392334
103589,TXN,2010-04-14,26.899999618530277
103590,TXN,2010-04-15,26.989999771118164
103591,TXN,2010-04-16,26.57999992370605
103592,TXN,2010-04-19,26.43000030517578
103593,TXN,2010-04-20,26.649999618530277
103594,TXN,2010-04-21,26.420000076293945
103595,TXN,2010-04-22,26.5
103596,TXN,2010-04-23,26.670000076293945
103597,TXN,2010-04-26,27.15999984741211
103598,TXN,2010-04-27,26.540000915527344
103599,TXN,2010-04-28,26.399999618530277
103600,TXN,2010-04-29,27.01000022888184
103601,TXN,2010-04-30,26.01000022888184
103602,TXN,2010-05-03,26.450000762939453
103603,TXN,2010-05-04,25.739999771118164
103604,TXN,2010-05-05,25.8700008392334
103605,TXN,2010-05-06,25.06999969482422
103606,TXN,2010-05-07,24.739999771118164
103607,TXN,2010-05-10,25.81999969482422
103608,TXN,2010-05-11,25.649999618530277
103609,TXN,2010-05-12,26.100000381469727
103610,TXN,2010-05-13,25.489999771118164
103611,TXN,2010-05-14,24.8799991607666
103612,TXN,2010-05-17,25.420000076293945
103613,TXN,2010-05-18,24.540000915527344
103614,TXN,2010-05-19,24.649999618530277
103615,TXN,2010-05-20,24.26000022888184
103616,TXN,2010-05-21,24.56999969482422
103617,TXN,2010-05-24,24.239999771118164
103618,TXN,2010-05-25,24.399999618530277
103619,TXN,2010-05-26,24.13999938964844
103620,TXN,2010-05-27,24.850000381469727
103621,TXN,2010-05-28,24.420000076293945
103622,TXN,2010-06-01,24.350000381469727
103623,TXN,2010-06-02,24.76000022888184
103624,TXN,2010-06-03,25.040000915527344
103625,TXN,2010-06-04,24.18000030517578
103626,TXN,2010-06-07,23.670000076293945
103627,TXN,2010-06-08,23.8799991607666
103628,TXN,2010-06-09,23.739999771118164
103629,TXN,2010-06-10,24.530000686645508
103630,TXN,2010-06-11,24.450000762939453
103631,TXN,2010-06-14,24.56999969482422
103632,TXN,2010-06-15,25.700000762939453
103633,TXN,2010-06-16,25.420000076293945
103634,TXN,2010-06-17,25.530000686645508
103635,TXN,2010-06-18,25.450000762939453
103636,TXN,2010-06-21,25.25
103637,TXN,2010-06-22,24.75
103638,TXN,2010-06-23,24.780000686645508
103639,TXN,2010-06-24,24.280000686645508
103640,TXN,2010-06-25,24.040000915527344
103641,TXN,2010-06-28,24.36000061035156
103642,TXN,2010-06-29,23.88999938964844
103643,TXN,2010-06-30,23.280000686645508
103644,TXN,2010-07-01,23.170000076293945
103645,TXN,2010-07-02,23.11000061035156
103646,TXN,2010-07-06,23.1200008392334
103647,TXN,2010-07-07,24.25
103648,TXN,2010-07-08,24.21999931335449
103649,TXN,2010-07-09,24.479999542236328
103650,TXN,2010-07-12,24.75
103651,TXN,2010-07-13,25.38999938964844
103652,TXN,2010-07-14,25.09000015258789
103653,TXN,2010-07-15,25.399999618530277
103654,TXN,2010-07-16,24.770000457763672
103655,TXN,2010-07-19,25.549999237060547
103656,TXN,2010-07-20,24.770000457763672
103657,TXN,2010-07-21,24.5
103658,TXN,2010-07-22,25.290000915527344
103659,TXN,2010-07-23,25.3799991607666
103660,TXN,2010-07-26,25.65999984741211
103661,TXN,2010-07-27,25.57999992370605
103662,TXN,2010-07-28,25.21999931335449
103663,TXN,2010-07-29,24.8799991607666
103664,TXN,2010-07-30,24.690000534057617
103665,TXN,2010-08-02,25.11000061035156
103666,TXN,2010-08-03,24.809999465942383
103667,TXN,2010-08-04,25.18000030517578
103668,TXN,2010-08-05,25.399999618530277
103669,TXN,2010-08-06,25.459999084472656
103670,TXN,2010-08-09,25.700000762939453
103671,TXN,2010-08-10,25.350000381469727
103672,TXN,2010-08-11,24.96999931335449
103673,TXN,2010-08-12,24.40999984741211
103674,TXN,2010-08-13,24.280000686645508
103675,TXN,2010-08-16,24.530000686645508
103676,TXN,2010-08-17,24.700000762939453
103677,TXN,2010-08-18,24.90999984741211
103678,TXN,2010-08-19,24.530000686645508
103679,TXN,2010-08-20,24.700000762939453
103680,TXN,2010-08-23,24.3700008392334
103681,TXN,2010-08-24,24.270000457763672
103682,TXN,2010-08-25,24.309999465942383
103683,TXN,2010-08-26,23.82999992370605
103684,TXN,2010-08-27,24.149999618530277
103685,TXN,2010-08-30,23.25
103686,TXN,2010-08-31,23.020000457763672
103687,TXN,2010-09-01,23.75
103688,TXN,2010-09-02,24.040000915527344
103689,TXN,2010-09-03,24.32999992370605
103690,TXN,2010-09-07,23.6200008392334
103691,TXN,2010-09-08,23.68000030517578
103692,TXN,2010-09-09,23.84000015258789
103693,TXN,2010-09-10,23.700000762939453
103694,TXN,2010-09-13,24.459999084472656
103695,TXN,2010-09-14,24.690000534057617
103696,TXN,2010-09-15,24.670000076293945
103697,TXN,2010-09-16,24.979999542236328
103698,TXN,2010-09-17,25.71999931335449
103699,TXN,2010-09-20,25.86000061035156
103700,TXN,2010-09-21,25.799999237060547
103701,TXN,2010-09-22,25.440000534057617
103702,TXN,2010-09-23,25.770000457763672
103703,TXN,2010-09-24,26.93000030517578
103704,TXN,2010-09-27,26.68000030517578
103705,TXN,2010-09-28,27.059999465942383
103706,TXN,2010-09-29,26.84000015258789
103707,TXN,2010-09-30,27.13999938964844
103708,TXN,2010-10-01,27.25
103709,TXN,2010-10-04,27.209999084472656
103710,TXN,2010-10-05,28.32999992370605
103711,TXN,2010-10-06,28.309999465942383
103712,TXN,2010-10-07,28.13999938964844
103713,TXN,2010-10-08,28.729999542236328
103714,TXN,2010-10-11,28.770000457763672
103715,TXN,2010-10-12,28.68000030517578
103716,TXN,2010-10-13,28.1200008392334
103717,TXN,2010-10-14,28.309999465942383
103718,TXN,2010-10-15,28.71999931335449
103719,TXN,2010-10-18,28.36000061035156
103720,TXN,2010-10-19,28.030000686645508
103721,TXN,2010-10-20,28.09000015258789
103722,TXN,2010-10-21,28.21999931335449
103723,TXN,2010-10-22,28.65999984741211
103724,TXN,2010-10-25,28.979999542236328
103725,TXN,2010-10-26,28.8799991607666
103726,TXN,2010-10-27,29.440000534057617
103727,TXN,2010-10-28,29.239999771118164
103728,TXN,2010-10-29,29.56999969482422
103729,TXN,2010-11-01,29.440000534057617
103730,TXN,2010-11-02,29.600000381469727
103731,TXN,2010-11-03,30.0
103732,TXN,2010-11-04,30.75
103733,TXN,2010-11-05,31.46999931335449
103734,TXN,2010-11-08,31.3799991607666
103735,TXN,2010-11-09,31.34000015258789
103736,TXN,2010-11-10,31.34000015258789
103737,TXN,2010-11-11,30.799999237060547
103738,TXN,2010-11-12,30.950000762939453
103739,TXN,2010-11-15,30.850000381469727
103740,TXN,2010-11-16,30.56999969482422
103741,TXN,2010-11-17,30.90999984741211
103742,TXN,2010-11-18,31.479999542236328
103743,TXN,2010-11-19,31.940000534057617
103744,TXN,2010-11-22,32.2400016784668
103745,TXN,2010-11-23,31.979999542236328
103746,TXN,2010-11-24,32.54999923706055
103747,TXN,2010-11-26,32.20000076293945
103748,TXN,2010-11-29,32.20000076293945
103749,TXN,2010-11-30,31.799999237060547
103750,TXN,2010-12-01,32.58000183105469
103751,TXN,2010-12-02,32.849998474121094
103752,TXN,2010-12-03,32.81999969482422
103753,TXN,2010-12-06,32.95000076293945
103754,TXN,2010-12-07,33.40999984741211
103755,TXN,2010-12-08,33.75
103756,TXN,2010-12-09,33.7400016784668
103757,TXN,2010-12-10,32.79999923706055
103758,TXN,2010-12-13,32.599998474121094
103759,TXN,2010-12-14,32.79999923706055
103760,TXN,2010-12-15,32.63999938964844
103761,TXN,2010-12-16,32.619998931884766
103762,TXN,2010-12-17,32.529998779296875
103763,TXN,2010-12-20,32.33000183105469
103764,TXN,2010-12-21,32.439998626708984
103765,TXN,2010-12-22,32.470001220703125
103766,TXN,2010-12-23,32.36000061035156
103767,TXN,2010-12-27,32.380001068115234
103768,TXN,2010-12-28,32.2400016784668
103769,TXN,2010-12-29,32.5099983215332
103770,TXN,2010-12-30,32.5
103771,TXN,2010-12-31,32.5
103772,TXN,2011-01-03,32.72999954223633
103773,TXN,2011-01-04,32.66999816894531
103774,TXN,2011-01-05,32.79999923706055
103775,TXN,2011-01-06,33.25
103776,TXN,2011-01-07,33.220001220703125
103777,TXN,2011-01-10,33.380001068115234
103778,TXN,2011-01-11,33.5
103779,TXN,2011-01-12,33.65999984741211
103780,TXN,2011-01-13,33.47999954223633
103781,TXN,2011-01-14,34.040000915527344
103782,TXN,2011-01-18,34.849998474121094
103783,TXN,2011-01-19,34.15999984741211
103784,TXN,2011-01-20,33.90999984741211
103785,TXN,2011-01-21,33.90999984741211
103786,TXN,2011-01-24,34.650001525878906
103787,TXN,2011-01-25,33.97999954223633
103788,TXN,2011-01-26,34.31999969482422
103789,TXN,2011-01-27,34.630001068115234
103790,TXN,2011-01-28,34.27000045776367
103791,TXN,2011-01-31,33.90999984741211
103792,TXN,2011-02-01,35.0
103793,TXN,2011-02-02,35.119998931884766
103794,TXN,2011-02-03,34.9900016784668
103795,TXN,2011-02-04,35.439998626708984
103796,TXN,2011-02-07,35.2599983215332
103797,TXN,2011-02-08,35.279998779296875
103798,TXN,2011-02-09,35.099998474121094
103799,TXN,2011-02-10,35.189998626708984
103800,TXN,2011-02-11,35.619998931884766
103801,TXN,2011-02-14,35.83000183105469
103802,TXN,2011-02-15,35.970001220703125
103803,TXN,2011-02-16,36.04999923706055
103804,TXN,2011-02-17,36.47999954223633
103805,TXN,2011-02-18,36.22999954223633
103806,TXN,2011-02-22,35.75
103807,TXN,2011-02-23,35.400001525878906
103808,TXN,2011-02-24,35.43000030517578
103809,TXN,2011-02-25,35.619998931884766
103810,TXN,2011-02-28,35.61000061035156
103811,TXN,2011-03-01,35.0
103812,TXN,2011-03-02,36.13999938964844
103813,TXN,2011-03-03,36.560001373291016
103814,TXN,2011-03-04,36.27000045776367
103815,TXN,2011-03-07,35.47999954223633
103816,TXN,2011-03-08,35.86000061035156
103817,TXN,2011-03-09,34.7400016784668
103818,TXN,2011-03-10,34.25
103819,TXN,2011-03-11,34.38999938964844
103820,TXN,2011-03-14,34.560001373291016
103821,TXN,2011-03-15,33.900001525878906
103822,TXN,2011-03-16,32.790000915527344
103823,TXN,2011-03-17,33.06999969482422
103824,TXN,2011-03-18,33.36000061035156
103825,TXN,2011-03-21,33.68000030517578
103826,TXN,2011-03-22,33.63999938964844
103827,TXN,2011-03-23,34.209999084472656
103828,TXN,2011-03-24,34.86000061035156
103829,TXN,2011-03-25,34.63999938964844
103830,TXN,2011-03-28,34.4900016784668
103831,TXN,2011-03-29,34.959999084472656
103832,TXN,2011-03-30,34.7400016784668
103833,TXN,2011-03-31,34.560001373291016
103834,TXN,2011-04-01,34.22999954223633
103835,TXN,2011-04-04,34.11000061035156
103836,TXN,2011-04-05,34.689998626708984
103837,TXN,2011-04-06,34.86000061035156
103838,TXN,2011-04-07,35.2400016784668
103839,TXN,2011-04-08,35.16999816894531
103840,TXN,2011-04-11,34.93000030517578
103841,TXN,2011-04-12,34.13999938964844
103842,TXN,2011-04-13,34.34000015258789
103843,TXN,2011-04-14,34.709999084472656
103844,TXN,2011-04-15,34.9900016784668
103845,TXN,2011-04-18,34.790000915527344
103846,TXN,2011-04-19,34.540000915527344
103847,TXN,2011-04-20,35.130001068115234
103848,TXN,2011-04-21,35.52000045776367
103849,TXN,2011-04-25,35.41999816894531
103850,TXN,2011-04-26,35.7400016784668
103851,TXN,2011-04-27,35.900001525878906
103852,TXN,2011-04-28,35.54999923706055
103853,TXN,2011-04-29,35.529998779296875
103854,TXN,2011-05-02,35.0099983215332
103855,TXN,2011-05-03,34.79999923706055
103856,TXN,2011-05-04,34.81999969482422
103857,TXN,2011-05-05,35.02000045776367
103858,TXN,2011-05-06,35.22999954223633
103859,TXN,2011-05-09,35.34000015258789
103860,TXN,2011-05-10,35.459999084472656
103861,TXN,2011-05-11,34.900001525878906
103862,TXN,2011-05-12,35.33000183105469
103863,TXN,2011-05-13,35.18000030517578
103864,TXN,2011-05-16,34.90999984741211
103865,TXN,2011-05-17,34.439998626708984
103866,TXN,2011-05-18,35.18000030517578
103867,TXN,2011-05-19,34.970001220703125
103868,TXN,2011-05-20,35.0
103869,TXN,2011-05-23,34.25
103870,TXN,2011-05-24,34.08000183105469
103871,TXN,2011-05-25,34.279998779296875
103872,TXN,2011-05-26,34.31999969482422
103873,TXN,2011-05-27,34.720001220703125
103874,TXN,2011-05-31,35.29999923706055
103875,TXN,2011-06-01,33.95000076293945
103876,TXN,2011-06-02,34.2400016784668
103877,TXN,2011-06-03,33.5
103878,TXN,2011-06-06,33.31999969482422
103879,TXN,2011-06-07,33.27000045776367
103880,TXN,2011-06-08,32.66999816894531
103881,TXN,2011-06-09,32.90999984741211
103882,TXN,2011-06-10,32.150001525878906
103883,TXN,2011-06-13,31.739999771118164
103884,TXN,2011-06-14,32.33000183105469
103885,TXN,2011-06-15,31.59000015258789
103886,TXN,2011-06-16,31.31999969482422
103887,TXN,2011-06-17,31.239999771118164
103888,TXN,2011-06-20,31.280000686645508
103889,TXN,2011-06-21,32.029998779296875
103890,TXN,2011-06-22,31.739999771118164
103891,TXN,2011-06-23,32.119998931884766
103892,TXN,2011-06-24,31.530000686645508
103893,TXN,2011-06-27,31.739999771118164
103894,TXN,2011-06-28,31.979999542236328
103895,TXN,2011-06-29,31.8799991607666
103896,TXN,2011-06-30,32.83000183105469
103897,TXN,2011-07-01,33.52000045776367
103898,TXN,2011-07-05,32.91999816894531
103899,TXN,2011-07-06,32.849998474121094
103900,TXN,2011-07-07,33.459999084472656
103901,TXN,2011-07-08,32.880001068115234
103902,TXN,2011-07-11,32.439998626708984
103903,TXN,2011-07-12,31.25
103904,TXN,2011-07-13,31.0
103905,TXN,2011-07-14,30.71999931335449
103906,TXN,2011-07-15,30.81999969482422
103907,TXN,2011-07-18,30.479999542236328
103908,TXN,2011-07-19,31.420000076293945
103909,TXN,2011-07-20,31.21999931335449
103910,TXN,2011-07-21,31.61000061035156
103911,TXN,2011-07-22,31.780000686645508
103912,TXN,2011-07-25,31.46999931335449
103913,TXN,2011-07-26,31.56999969482422
103914,TXN,2011-07-27,30.38999938964844
103915,TXN,2011-07-28,30.1200008392334
103916,TXN,2011-07-29,29.75
103917,TXN,2011-08-01,29.88999938964844
103918,TXN,2011-08-02,29.100000381469727
103919,TXN,2011-08-03,29.299999237060547
103920,TXN,2011-08-04,27.920000076293945
103921,TXN,2011-08-05,27.190000534057617
103922,TXN,2011-08-08,26.190000534057617
103923,TXN,2011-08-09,27.09000015258789
103924,TXN,2011-08-10,26.5
103925,TXN,2011-08-11,27.299999237060547
103926,TXN,2011-08-12,27.18000030517578
103927,TXN,2011-08-15,27.489999771118164
103928,TXN,2011-08-16,26.93000030517578
103929,TXN,2011-08-17,26.93000030517578
103930,TXN,2011-08-18,25.38999938964844
103931,TXN,2011-08-19,24.81999969482422
103932,TXN,2011-08-22,25.15999984741211
103933,TXN,2011-08-23,26.239999771118164
103934,TXN,2011-08-24,26.11000061035156
103935,TXN,2011-08-25,25.309999465942383
103936,TXN,2011-08-26,25.520000457763672
103937,TXN,2011-08-29,26.15999984741211
103938,TXN,2011-08-30,26.200000762939453
103939,TXN,2011-08-31,26.209999084472656
103940,TXN,2011-09-01,25.56999969482422
103941,TXN,2011-09-02,25.07999992370605
103942,TXN,2011-09-06,24.90999984741211
103943,TXN,2011-09-07,25.88999938964844
103944,TXN,2011-09-08,25.799999237060547
103945,TXN,2011-09-09,26.07999992370605
103946,TXN,2011-09-12,26.280000686645508
103947,TXN,2011-09-13,26.649999618530277
103948,TXN,2011-09-14,27.270000457763672
103949,TXN,2011-09-15,27.709999084472656
103950,TXN,2011-09-16,27.81999969482422
103951,TXN,2011-09-19,27.700000762939453
103952,TXN,2011-09-20,27.540000915527344
103953,TXN,2011-09-21,26.8799991607666
103954,TXN,2011-09-22,26.229999542236328
103955,TXN,2011-09-23,27.21999931335449
103956,TXN,2011-09-26,27.399999618530277
103957,TXN,2011-09-27,28.030000686645508
103958,TXN,2011-09-28,27.32999992370605
103959,TXN,2011-09-29,27.190000534057617
103960,TXN,2011-09-30,26.649999618530277
103961,TXN,2011-10-03,26.459999084472656
103962,TXN,2011-10-04,27.25
103963,TXN,2011-10-05,28.200000762939453
103964,TXN,2011-10-06,28.31999969482422
103965,TXN,2011-10-07,28.950000762939453
103966,TXN,2011-10-10,29.809999465942383
103967,TXN,2011-10-11,29.6200008392334
103968,TXN,2011-10-12,29.700000762939453
103969,TXN,2011-10-13,30.399999618530277
103970,TXN,2011-10-14,30.93000030517578
103971,TXN,2011-10-17,30.209999084472656
103972,TXN,2011-10-18,30.88999938964844
103973,TXN,2011-10-19,30.25
103974,TXN,2011-10-20,29.950000762939453
103975,TXN,2011-10-21,30.459999084472656
103976,TXN,2011-10-24,31.690000534057617
103977,TXN,2011-10-25,30.96999931335449
103978,TXN,2011-10-26,31.0
103979,TXN,2011-10-27,31.81999969482422
103980,TXN,2011-10-28,31.5
103981,TXN,2011-10-31,30.729999542236328
103982,TXN,2011-11-01,29.86000061035156
103983,TXN,2011-11-02,30.059999465942383
103984,TXN,2011-11-03,31.1200008392334
103985,TXN,2011-11-04,31.790000915527344
103986,TXN,2011-11-07,31.530000686645508
103987,TXN,2011-11-08,31.549999237060547
103988,TXN,2011-11-09,30.309999465942383
103989,TXN,2011-11-10,30.61000061035156
103990,TXN,2011-11-11,31.5
103991,TXN,2011-11-14,31.15999984741211
103992,TXN,2011-11-15,31.149999618530277
103993,TXN,2011-11-16,31.459999084472656
103994,TXN,2011-11-17,30.38999938964844
103995,TXN,2011-11-18,30.049999237060547
103996,TXN,2011-11-21,29.21999931335449
103997,TXN,2011-11-22,28.690000534057617
103998,TXN,2011-11-23,27.940000534057617
103999,TXN,2011-11-25,27.790000915527344
104000,TXN,2011-11-28,28.700000762939453
104001,TXN,2011-11-29,28.63999938964844
104002,TXN,2011-11-30,30.100000381469727
104003,TXN,2011-12-01,30.209999084472656
104004,TXN,2011-12-02,29.96999931335449
104005,TXN,2011-12-05,30.229999542236328
104006,TXN,2011-12-06,30.420000076293945
104007,TXN,2011-12-07,30.670000076293945
104008,TXN,2011-12-08,29.920000076293945
104009,TXN,2011-12-09,29.940000534057617
104010,TXN,2011-12-12,29.1299991607666
104011,TXN,2011-12-13,28.40999984741211
104012,TXN,2011-12-14,28.040000915527344
104013,TXN,2011-12-15,28.51000022888184
104014,TXN,2011-12-16,28.690000534057617
104015,TXN,2011-12-19,27.950000762939453
104016,TXN,2011-12-20,29.38999938964844
104017,TXN,2011-12-21,28.559999465942383
104018,TXN,2011-12-22,29.5
104019,TXN,2011-12-23,29.729999542236328
104020,TXN,2011-12-27,29.6299991607666
104021,TXN,2011-12-28,29.06999969482422
104022,TXN,2011-12-29,29.34000015258789
104023,TXN,2011-12-30,29.11000061035156
104024,TXN,2012-01-03,29.76000022888184
104025,TXN,2012-01-04,29.56999969482422
104026,TXN,2012-01-05,29.780000686645508
104027,TXN,2012-01-06,29.780000686645508
104028,TXN,2012-01-09,30.15999984741211
104029,TXN,2012-01-10,30.670000076293945
104030,TXN,2012-01-11,30.729999542236328
104031,TXN,2012-01-12,31.3700008392334
104032,TXN,2012-01-13,30.950000762939453
104033,TXN,2012-01-17,31.06999969482422
104034,TXN,2012-01-18,33.720001220703125
104035,TXN,2012-01-19,33.81999969482422
104036,TXN,2012-01-20,33.63999938964844
104037,TXN,2012-01-23,33.189998626708984
104038,TXN,2012-01-24,32.52000045776367
104039,TXN,2012-01-25,32.79999923706055
104040,TXN,2012-01-26,32.36000061035156
104041,TXN,2012-01-27,32.61000061035156
104042,TXN,2012-01-30,32.18000030517578
104043,TXN,2012-01-31,32.380001068115234
104044,TXN,2012-02-01,32.86000061035156
104045,TXN,2012-02-02,33.060001373291016
104046,TXN,2012-02-03,33.93000030517578
104047,TXN,2012-02-06,33.61000061035156
104048,TXN,2012-02-07,33.43000030517578
104049,TXN,2012-02-08,33.849998474121094
104050,TXN,2012-02-09,33.79999923706055
104051,TXN,2012-02-10,33.36000061035156
104052,TXN,2012-02-13,33.2599983215332
104053,TXN,2012-02-14,33.220001220703125
104054,TXN,2012-02-15,33.40999984741211
104055,TXN,2012-02-16,33.90999984741211
104056,TXN,2012-02-17,33.59000015258789
104057,TXN,2012-02-21,33.279998779296875
104058,TXN,2012-02-22,32.959999084472656
104059,TXN,2012-02-23,33.31999969482422
104060,TXN,2012-02-24,33.31999969482422
104061,TXN,2012-02-27,33.11000061035156
104062,TXN,2012-02-28,33.720001220703125
104063,TXN,2012-02-29,33.349998474121094
104064,TXN,2012-03-01,33.16999816894531
104065,TXN,2012-03-02,32.81999969482422
104066,TXN,2012-03-05,32.189998626708984
104067,TXN,2012-03-06,32.119998931884766
104068,TXN,2012-03-07,32.650001525878906
104069,TXN,2012-03-08,32.599998474121094
104070,TXN,2012-03-09,32.27000045776367
104071,TXN,2012-03-12,31.90999984741211
104072,TXN,2012-03-13,32.290000915527344
104073,TXN,2012-03-14,32.0099983215332
104074,TXN,2012-03-15,32.779998779296875
104075,TXN,2012-03-16,33.02000045776367
104076,TXN,2012-03-19,33.84000015258789
104077,TXN,2012-03-20,33.58000183105469
104078,TXN,2012-03-21,33.61000061035156
104079,TXN,2012-03-22,33.43000030517578
104080,TXN,2012-03-23,33.349998474121094
104081,TXN,2012-03-26,33.9900016784668
104082,TXN,2012-03-27,33.869998931884766
104083,TXN,2012-03-28,33.33000183105469
104084,TXN,2012-03-29,33.189998626708984
104085,TXN,2012-03-30,33.61000061035156
104086,TXN,2012-04-02,33.2599983215332
104087,TXN,2012-04-03,32.599998474121094
104088,TXN,2012-04-04,32.15999984741211
104089,TXN,2012-04-05,32.459999084472656
104090,TXN,2012-04-09,32.13999938964844
104091,TXN,2012-04-10,31.690000534057617
104092,TXN,2012-04-11,31.989999771118164
104093,TXN,2012-04-12,32.5099983215332
104094,TXN,2012-04-13,32.18000030517578
104095,TXN,2012-04-16,32.20000076293945
104096,TXN,2012-04-17,32.779998779296875
104097,TXN,2012-04-18,32.720001220703125
104098,TXN,2012-04-19,32.63999938964844
104099,TXN,2012-04-20,32.470001220703125
104100,TXN,2012-04-23,31.88999938964844
104101,TXN,2012-04-24,31.36000061035156
104102,TXN,2012-04-25,31.96999931335449
104103,TXN,2012-04-26,31.950000762939453
104104,TXN,2012-04-27,32.16999816894531
104105,TXN,2012-04-30,31.940000534057617
104106,TXN,2012-05-01,31.850000381469727
104107,TXN,2012-05-02,32.09000015258789
104108,TXN,2012-05-03,31.38999938964844
104109,TXN,2012-05-04,30.59000015258789
104110,TXN,2012-05-07,30.61000061035156
104111,TXN,2012-05-08,30.6299991607666
104112,TXN,2012-05-09,30.600000381469727
104113,TXN,2012-05-10,30.780000686645508
104114,TXN,2012-05-11,30.739999771118164
104115,TXN,2012-05-14,30.6299991607666
104116,TXN,2012-05-15,30.290000915527344
104117,TXN,2012-05-16,29.959999084472656
104118,TXN,2012-05-17,29.350000381469727
104119,TXN,2012-05-18,28.729999542236328
104120,TXN,2012-05-21,29.479999542236328
104121,TXN,2012-05-22,29.36000061035156
104122,TXN,2012-05-23,29.13999938964844
104123,TXN,2012-05-24,28.88999938964844
104124,TXN,2012-05-25,28.940000534057617
104125,TXN,2012-05-29,29.36000061035156
104126,TXN,2012-05-30,28.950000762939453
104127,TXN,2012-05-31,28.479999542236328
104128,TXN,2012-06-01,27.0
104129,TXN,2012-06-04,27.09000015258789
104130,TXN,2012-06-05,27.479999542236328
104131,TXN,2012-06-06,28.600000381469727
104132,TXN,2012-06-07,28.229999542236328
104133,TXN,2012-06-08,28.520000457763672
104134,TXN,2012-06-11,27.649999618530277
104135,TXN,2012-06-12,28.239999771118164
104136,TXN,2012-06-13,27.81999969482422
104137,TXN,2012-06-14,27.729999542236328
104138,TXN,2012-06-15,27.86000061035156
104139,TXN,2012-06-18,28.020000457763672
104140,TXN,2012-06-19,28.270000457763672
104141,TXN,2012-06-20,28.540000915527344
104142,TXN,2012-06-21,27.600000381469727
104143,TXN,2012-06-22,28.049999237060547
104144,TXN,2012-06-25,26.979999542236328
104145,TXN,2012-06-26,27.030000686645508
104146,TXN,2012-06-27,27.06999969482422
104147,TXN,2012-06-28,26.8700008392334
104148,TXN,2012-06-29,28.690000534057617
104149,TXN,2012-07-02,28.280000686645508
104150,TXN,2012-07-03,28.559999465942383
104151,TXN,2012-07-05,28.40999984741211
104152,TXN,2012-07-06,27.71999931335449
104153,TXN,2012-07-09,27.40999984741211
104154,TXN,2012-07-10,27.38999938964844
104155,TXN,2012-07-11,27.299999237060547
104156,TXN,2012-07-12,26.739999771118164
104157,TXN,2012-07-13,27.020000457763672
104158,TXN,2012-07-16,26.43000030517578
104159,TXN,2012-07-17,26.59000015258789
104160,TXN,2012-07-18,27.649999618530277
104161,TXN,2012-07-19,28.040000915527344
104162,TXN,2012-07-20,27.25
104163,TXN,2012-07-23,26.81999969482422
104164,TXN,2012-07-24,26.56999969482422
104165,TXN,2012-07-25,26.6299991607666
104166,TXN,2012-07-26,27.049999237060547
104167,TXN,2012-07-27,27.34000015258789
104168,TXN,2012-07-30,27.209999084472656
104169,TXN,2012-07-31,27.239999771118164
104170,TXN,2012-08-01,27.6299991607666
104171,TXN,2012-08-02,27.25
104172,TXN,2012-08-03,28.270000457763672
104173,TXN,2012-08-06,28.239999771118164
104174,TXN,2012-08-07,29.229999542236328
104175,TXN,2012-08-08,29.36000061035156
104176,TXN,2012-08-09,29.540000915527344
104177,TXN,2012-08-10,29.75
104178,TXN,2012-08-13,29.540000915527344
104179,TXN,2012-08-14,29.479999542236328
104180,TXN,2012-08-15,29.899999618530277
104181,TXN,2012-08-16,30.270000457763672
104182,TXN,2012-08-17,29.86000061035156
104183,TXN,2012-08-20,29.530000686645508
104184,TXN,2012-08-21,29.63999938964844
104185,TXN,2012-08-22,29.3799991607666
104186,TXN,2012-08-23,29.31999969482422
104187,TXN,2012-08-24,29.559999465942383
104188,TXN,2012-08-27,29.31999969482422
104189,TXN,2012-08-28,29.239999771118164
104190,TXN,2012-08-29,29.399999618530277
104191,TXN,2012-08-30,29.01000022888184
104192,TXN,2012-08-31,29.040000915527344
104193,TXN,2012-09-04,28.790000915527344
104194,TXN,2012-09-05,28.520000457763672
104195,TXN,2012-09-06,29.559999465942383
104196,TXN,2012-09-07,29.18000030517578
104197,TXN,2012-09-10,28.670000076293945
104198,TXN,2012-09-11,28.57999992370605
104199,TXN,2012-09-12,28.59000015258789
104200,TXN,2012-09-13,28.90999984741211
104201,TXN,2012-09-14,29.559999465942383
104202,TXN,2012-09-17,29.100000381469727
104203,TXN,2012-09-18,28.65999984741211
104204,TXN,2012-09-19,28.690000534057617
104205,TXN,2012-09-20,28.850000381469727
104206,TXN,2012-09-21,28.989999771118164
104207,TXN,2012-09-24,28.68000030517578
104208,TXN,2012-09-25,27.82999992370605
104209,TXN,2012-09-26,27.56999969482422
104210,TXN,2012-09-27,27.8799991607666
104211,TXN,2012-09-28,27.559999465942383
104212,TXN,2012-10-01,27.61000061035156
104213,TXN,2012-10-02,27.61000061035156
104214,TXN,2012-10-03,27.46999931335449
104215,TXN,2012-10-04,27.90999984741211
104216,TXN,2012-10-05,28.15999984741211
104217,TXN,2012-10-08,27.989999771118164
104218,TXN,2012-10-09,27.31999969482422
104219,TXN,2012-10-10,27.170000076293945
104220,TXN,2012-10-11,27.299999237060547
104221,TXN,2012-10-12,27.280000686645508
104222,TXN,2012-10-15,28.21999931335449
104223,TXN,2012-10-16,28.729999542236328
104224,TXN,2012-10-17,28.46999931335449
104225,TXN,2012-10-18,28.76000022888184
104226,TXN,2012-10-19,27.809999465942383
104227,TXN,2012-10-22,27.790000915527344
104228,TXN,2012-10-23,27.84000015258789
104229,TXN,2012-10-24,27.700000762939453
104230,TXN,2012-10-25,28.1299991607666
104231,TXN,2012-10-26,28.920000076293945
104232,TXN,2012-10-31,28.09000015258789
104233,TXN,2012-11-01,29.209999084472656
104234,TXN,2012-11-02,28.530000686645508
104235,TXN,2012-11-05,29.46999931335449
104236,TXN,2012-11-06,29.940000534057617
104237,TXN,2012-11-07,29.290000915527344
104238,TXN,2012-11-08,29.13999938964844
104239,TXN,2012-11-09,29.51000022888184
104240,TXN,2012-11-12,29.51000022888184
104241,TXN,2012-11-13,29.3799991607666
104242,TXN,2012-11-14,28.76000022888184
104243,TXN,2012-11-15,28.790000915527344
104244,TXN,2012-11-16,28.31999969482422
104245,TXN,2012-11-19,28.899999618530277
104246,TXN,2012-11-20,29.309999465942383
104247,TXN,2012-11-21,29.200000762939453
104248,TXN,2012-11-23,29.59000015258789
104249,TXN,2012-11-26,29.6299991607666
104250,TXN,2012-11-27,29.459999084472656
104251,TXN,2012-11-28,29.780000686645508
104252,TXN,2012-11-29,30.049999237060547
104253,TXN,2012-11-30,29.46999931335449
104254,TXN,2012-12-03,29.61000061035156
104255,TXN,2012-12-04,29.61000061035156
104256,TXN,2012-12-05,29.86000061035156
104257,TXN,2012-12-06,29.809999465942383
104258,TXN,2012-12-07,29.850000381469727
104259,TXN,2012-12-10,29.81999969482422
104260,TXN,2012-12-11,31.01000022888184
104261,TXN,2012-12-12,31.059999465942383
104262,TXN,2012-12-13,30.57999992370605
104263,TXN,2012-12-14,30.799999237060547
104264,TXN,2012-12-17,30.90999984741211
104265,TXN,2012-12-18,31.34000015258789
104266,TXN,2012-12-19,31.25
104267,TXN,2012-12-20,31.280000686645508
104268,TXN,2012-12-21,30.93000030517578
104269,TXN,2012-12-24,30.93000030517578
104270,TXN,2012-12-26,30.809999465942383
104271,TXN,2012-12-27,30.739999771118164
104272,TXN,2012-12-28,30.46999931335449
104273,TXN,2012-12-31,30.88999938964844
104274,TXN,2013-01-02,32.310001373291016
104275,TXN,2013-01-03,31.88999938964844
104276,TXN,2013-01-04,31.81999969482422
104277,TXN,2013-01-07,31.920000076293945
104278,TXN,2013-01-08,31.549999237060547
104279,TXN,2013-01-09,32.0
104280,TXN,2013-01-10,32.43000030517578
104281,TXN,2013-01-11,32.41999816894531
104282,TXN,2013-01-14,32.34000015258789
104283,TXN,2013-01-15,32.279998779296875
104284,TXN,2013-01-16,32.5099983215332
104285,TXN,2013-01-17,33.150001525878906
104286,TXN,2013-01-18,33.52000045776367
104287,TXN,2013-01-22,33.459999084472656
104288,TXN,2013-01-23,33.08000183105469
104289,TXN,2013-01-24,33.09000015258789
104290,TXN,2013-01-25,32.79999923706055
104291,TXN,2013-01-28,33.040000915527344
104292,TXN,2013-01-29,32.66999816894531
104293,TXN,2013-01-30,32.81999969482422
104294,TXN,2013-01-31,33.08000183105469
104295,TXN,2013-02-01,33.720001220703125
104296,TXN,2013-02-04,33.27000045776367
104297,TXN,2013-02-05,33.75
104298,TXN,2013-02-06,33.560001373291016
104299,TXN,2013-02-07,33.41999816894531
104300,TXN,2013-02-08,34.279998779296875
104301,TXN,2013-02-11,33.689998626708984
104302,TXN,2013-02-12,33.560001373291016
104303,TXN,2013-02-13,33.720001220703125
104304,TXN,2013-02-14,33.790000915527344
104305,TXN,2013-02-15,33.59000015258789
104306,TXN,2013-02-19,33.939998626708984
104307,TXN,2013-02-20,33.060001373291016
104308,TXN,2013-02-21,32.47999954223633
104309,TXN,2013-02-22,34.18000030517578
104310,TXN,2013-02-25,33.72999954223633
104311,TXN,2013-02-26,33.7599983215332
104312,TXN,2013-02-27,34.290000915527344
104313,TXN,2013-02-28,34.43000030517578
104314,TXN,2013-03-01,34.52000045776367
104315,TXN,2013-03-04,34.560001373291016
104316,TXN,2013-03-05,35.0
104317,TXN,2013-03-06,35.13999938964844
104318,TXN,2013-03-07,35.20000076293945
104319,TXN,2013-03-08,35.290000915527344
104320,TXN,2013-03-11,35.52000045776367
104321,TXN,2013-03-12,35.619998931884766
104322,TXN,2013-03-13,35.290000915527344
104323,TXN,2013-03-14,35.380001068115234
104324,TXN,2013-03-15,35.08000183105469
104325,TXN,2013-03-18,34.619998931884766
104326,TXN,2013-03-19,34.65999984741211
104327,TXN,2013-03-20,35.060001373291016
104328,TXN,2013-03-21,34.290000915527344
104329,TXN,2013-03-22,34.459999084472656
104330,TXN,2013-03-25,34.47999954223633
104331,TXN,2013-03-26,35.099998474121094
104332,TXN,2013-03-27,35.08000183105469
104333,TXN,2013-03-28,35.47999954223633
104334,TXN,2013-04-01,35.0099983215332
104335,TXN,2013-04-02,34.77000045776367
104336,TXN,2013-04-03,34.150001525878906
104337,TXN,2013-04-04,34.4900016784668
104338,TXN,2013-04-05,34.20000076293945
104339,TXN,2013-04-08,35.06999969482422
104340,TXN,2013-04-09,35.15999984741211
104341,TXN,2013-04-10,35.7599983215332
104342,TXN,2013-04-11,35.689998626708984
104343,TXN,2013-04-12,35.849998474121094
104344,TXN,2013-04-15,35.27000045776367
104345,TXN,2013-04-16,35.7400016784668
104346,TXN,2013-04-17,34.209999084472656
104347,TXN,2013-04-18,33.91999816894531
104348,TXN,2013-04-19,34.25
104349,TXN,2013-04-22,34.810001373291016
104350,TXN,2013-04-23,35.70000076293945
104351,TXN,2013-04-24,36.0099983215332
104352,TXN,2013-04-25,36.11000061035156
104353,TXN,2013-04-26,35.7400016784668
104354,TXN,2013-04-29,35.970001220703125
104355,TXN,2013-04-30,36.209999084472656
104356,TXN,2013-05-01,36.40999984741211
104357,TXN,2013-05-02,36.70000076293945
104358,TXN,2013-05-03,37.0099983215332
104359,TXN,2013-05-06,37.040000915527344
104360,TXN,2013-05-07,37.040000915527344
104361,TXN,2013-05-08,37.09000015258789
104362,TXN,2013-05-09,37.0099983215332
104363,TXN,2013-05-10,37.040000915527344
104364,TXN,2013-05-13,36.540000915527344
104365,TXN,2013-05-14,36.5099983215332
104366,TXN,2013-05-15,36.810001373291016
104367,TXN,2013-05-16,36.59999847412109
104368,TXN,2013-05-17,36.77000045776367
104369,TXN,2013-05-20,36.630001068115234
104370,TXN,2013-05-21,36.59999847412109
104371,TXN,2013-05-22,36.0099983215332
104372,TXN,2013-05-23,35.9900016784668
104373,TXN,2013-05-24,35.9900016784668
104374,TXN,2013-05-28,36.20000076293945
104375,TXN,2013-05-29,36.09000015258789
104376,TXN,2013-05-30,36.470001220703125
104377,TXN,2013-05-31,35.90999984741211
104378,TXN,2013-06-03,36.02999877929688
104379,TXN,2013-06-04,36.63999938964844
104380,TXN,2013-06-05,35.869998931884766
104381,TXN,2013-06-06,35.66999816894531
104382,TXN,2013-06-07,36.18000030517578
104383,TXN,2013-06-10,36.619998931884766
104384,TXN,2013-06-11,35.2599983215332
104385,TXN,2013-06-12,34.790000915527344
104386,TXN,2013-06-13,35.47999954223633
104387,TXN,2013-06-14,35.47999954223633
104388,TXN,2013-06-17,35.779998779296875
104389,TXN,2013-06-18,36.119998931884766
104390,TXN,2013-06-19,35.709999084472656
104391,TXN,2013-06-20,34.630001068115234
104392,TXN,2013-06-21,34.95000076293945
104393,TXN,2013-06-24,34.189998626708984
104394,TXN,2013-06-25,35.02000045776367
104395,TXN,2013-06-26,34.959999084472656
104396,TXN,2013-06-27,34.849998474121094
104397,TXN,2013-06-28,34.849998474121094
104398,TXN,2013-07-01,35.040000915527344
104399,TXN,2013-07-02,35.130001068115234
104400,TXN,2013-07-03,35.470001220703125
104401,TXN,2013-07-05,36.0
104402,TXN,2013-07-08,35.689998626708984
104403,TXN,2013-07-09,36.2400016784668
104404,TXN,2013-07-10,36.59000015258789
104405,TXN,2013-07-11,37.16999816894531
104406,TXN,2013-07-12,37.4900016784668
104407,TXN,2013-07-15,37.790000915527344
104408,TXN,2013-07-16,37.81999969482422
104409,TXN,2013-07-17,37.900001525878906
104410,TXN,2013-07-18,37.59999847412109
104411,TXN,2013-07-19,37.2599983215332
104412,TXN,2013-07-22,37.41999816894531
104413,TXN,2013-07-23,38.93000030517578
104414,TXN,2013-07-24,38.93000030517578
104415,TXN,2013-07-25,39.25
104416,TXN,2013-07-26,39.11000061035156
104417,TXN,2013-07-29,38.59000015258789
104418,TXN,2013-07-30,38.7599983215332
104419,TXN,2013-07-31,39.18000030517578
104420,TXN,2013-08-01,39.81999969482422
104421,TXN,2013-08-02,39.93999862670898
104422,TXN,2013-08-05,39.86000061035156
104423,TXN,2013-08-06,39.72999954223633
104424,TXN,2013-08-07,39.650001525878906
104425,TXN,2013-08-08,39.650001525878906
104426,TXN,2013-08-09,39.77999877929688
104427,TXN,2013-08-12,39.709999084472656
104428,TXN,2013-08-13,39.7599983215332
104429,TXN,2013-08-14,39.16999816894531
104430,TXN,2013-08-15,38.650001525878906
104431,TXN,2013-08-16,38.7400016784668
104432,TXN,2013-08-19,38.43999862670898
104433,TXN,2013-08-20,38.75
104434,TXN,2013-08-21,38.45000076293945
104435,TXN,2013-08-22,38.81999969482422
104436,TXN,2013-08-23,39.06999969482422
104437,TXN,2013-08-26,39.18999862670898
104438,TXN,2013-08-27,38.25
104439,TXN,2013-08-28,38.43000030517578
104440,TXN,2013-08-29,38.61000061035156
104441,TXN,2013-08-30,38.20000076293945
104442,TXN,2013-09-03,38.63999938964844
104443,TXN,2013-09-04,39.369998931884766
104444,TXN,2013-09-05,39.47999954223633
104445,TXN,2013-09-06,39.18000030517578
104446,TXN,2013-09-09,39.75
104447,TXN,2013-09-10,40.310001373291016
104448,TXN,2013-09-11,40.02999877929688
104449,TXN,2013-09-12,39.90999984741211
104450,TXN,2013-09-13,40.27999877929688
104451,TXN,2013-09-16,40.45000076293945
104452,TXN,2013-09-17,40.72999954223633
104453,TXN,2013-09-18,40.84999847412109
104454,TXN,2013-09-19,40.79999923706055
104455,TXN,2013-09-20,40.52000045776367
104456,TXN,2013-09-23,40.470001220703125
104457,TXN,2013-09-24,40.310001373291016
104458,TXN,2013-09-25,40.31999969482422
104459,TXN,2013-09-26,40.380001068115234
104460,TXN,2013-09-27,40.15999984741211
104461,TXN,2013-09-30,40.290000915527344
104462,TXN,2013-10-01,40.400001525878906
104463,TXN,2013-10-02,40.2599983215332
104464,TXN,2013-10-03,40.220001220703125
104465,TXN,2013-10-04,39.93000030517578
104466,TXN,2013-10-07,39.86000061035156
104467,TXN,2013-10-08,39.2400016784668
104468,TXN,2013-10-09,39.290000915527344
104469,TXN,2013-10-10,40.119998931884766
104470,TXN,2013-10-11,40.380001068115234
104471,TXN,2013-10-14,40.54999923706055
104472,TXN,2013-10-15,40.25
104473,TXN,2013-10-16,40.75
104474,TXN,2013-10-17,40.650001525878906
104475,TXN,2013-10-18,40.709999084472656
104476,TXN,2013-10-21,40.9900016784668
104477,TXN,2013-10-22,40.27999877929688
104478,TXN,2013-10-23,39.72999954223633
104479,TXN,2013-10-24,39.880001068115234
104480,TXN,2013-10-25,40.22999954223633
104481,TXN,2013-10-28,41.0099983215332
104482,TXN,2013-10-29,41.7599983215332
104483,TXN,2013-10-30,41.720001220703125
104484,TXN,2013-10-31,42.09000015258789
104485,TXN,2013-11-01,42.02999877929688
104486,TXN,2013-11-04,41.9900016784668
104487,TXN,2013-11-05,41.900001525878906
104488,TXN,2013-11-06,42.13999938964844
104489,TXN,2013-11-07,41.650001525878906
104490,TXN,2013-11-08,41.97999954223633
104491,TXN,2013-11-11,41.790000915527344
104492,TXN,2013-11-12,41.84999847412109
104493,TXN,2013-11-13,42.38999938964844
104494,TXN,2013-11-14,42.630001068115234
104495,TXN,2013-11-15,42.54999923706055
104496,TXN,2013-11-18,42.43999862670898
104497,TXN,2013-11-19,42.150001525878906
104498,TXN,2013-11-20,41.93000030517578
104499,TXN,2013-11-21,42.43999862670898
104500,TXN,2013-11-22,42.63999938964844
104501,TXN,2013-11-25,42.54999923706055
104502,TXN,2013-11-26,42.70000076293945
104503,TXN,2013-11-27,42.52000045776367
104504,TXN,2013-11-29,43.0
104505,TXN,2013-12-02,42.810001373291016
104506,TXN,2013-12-03,42.84000015258789
104507,TXN,2013-12-04,42.43000030517578
104508,TXN,2013-12-05,42.65999984741211
104509,TXN,2013-12-06,43.4900016784668
104510,TXN,2013-12-09,43.58000183105469
104511,TXN,2013-12-10,43.40999984741211
104512,TXN,2013-12-11,42.810001373291016
104513,TXN,2013-12-12,42.41999816894531
104514,TXN,2013-12-13,41.95000076293945
104515,TXN,2013-12-16,42.290000915527344
104516,TXN,2013-12-17,42.43000030517578
104517,TXN,2013-12-18,43.09999847412109
104518,TXN,2013-12-19,42.459999084472656
104519,TXN,2013-12-20,42.84000015258789
104520,TXN,2013-12-23,43.36000061035156
104521,TXN,2013-12-24,43.43000030517578
104522,TXN,2013-12-26,43.59000015258789
104523,TXN,2013-12-27,43.66999816894531
104524,TXN,2013-12-30,43.900001525878906
104525,TXN,2013-12-31,43.90999984741211
104526,TXN,2014-01-02,43.09999847412109
104527,TXN,2014-01-03,43.290000915527344
104528,TXN,2014-01-06,42.93000030517578
104529,TXN,2014-01-07,42.70000076293945
104530,TXN,2014-01-08,43.290000915527344
104531,TXN,2014-01-09,43.060001373291016
104532,TXN,2014-01-10,43.11000061035156
104533,TXN,2014-01-13,42.2400016784668
104534,TXN,2014-01-14,43.34000015258789
104535,TXN,2014-01-15,43.540000915527344
104536,TXN,2014-01-16,43.369998931884766
104537,TXN,2014-01-17,43.45000076293945
104538,TXN,2014-01-21,43.84999847412109
104539,TXN,2014-01-22,44.61000061035156
104540,TXN,2014-01-23,44.09000015258789
104541,TXN,2014-01-24,42.95000076293945
104542,TXN,2014-01-27,42.63999938964844
104543,TXN,2014-01-28,42.900001525878906
104544,TXN,2014-01-29,42.400001525878906
104545,TXN,2014-01-30,42.68999862670898
104546,TXN,2014-01-31,42.400001525878906
104547,TXN,2014-02-03,41.5
104548,TXN,2014-02-04,40.88999938964844
104549,TXN,2014-02-05,40.970001220703125
104550,TXN,2014-02-06,41.22999954223633
104551,TXN,2014-02-07,41.95000076293945
104552,TXN,2014-02-10,42.36000061035156
104553,TXN,2014-02-11,43.130001068115234
104554,TXN,2014-02-12,43.29999923706055
104555,TXN,2014-02-13,43.7400016784668
104556,TXN,2014-02-14,43.86000061035156
104557,TXN,2014-02-18,44.0099983215332
104558,TXN,2014-02-19,43.93000030517578
104559,TXN,2014-02-20,44.20000076293945
104560,TXN,2014-02-21,44.150001525878906
104561,TXN,2014-02-24,44.45000076293945
104562,TXN,2014-02-25,44.470001220703125
104563,TXN,2014-02-26,44.630001068115234
104564,TXN,2014-02-27,44.77999877929688
104565,TXN,2014-02-28,44.959999084472656
104566,TXN,2014-03-03,44.58000183105469
104567,TXN,2014-03-04,45.2599983215332
104568,TXN,2014-03-05,45.18000030517578
104569,TXN,2014-03-06,45.68000030517578
104570,TXN,2014-03-07,45.84999847412109
104571,TXN,2014-03-10,45.869998931884766
104572,TXN,2014-03-11,45.66999816894531
104573,TXN,2014-03-12,46.43000030517578
104574,TXN,2014-03-13,44.9900016784668
104575,TXN,2014-03-14,44.310001373291016
104576,TXN,2014-03-17,45.27000045776367
104577,TXN,2014-03-18,45.400001525878906
104578,TXN,2014-03-19,45.52000045776367
104579,TXN,2014-03-20,46.95000076293945
104580,TXN,2014-03-21,47.150001525878906
104581,TXN,2014-03-24,46.56999969482422
104582,TXN,2014-03-25,46.68999862670898
104583,TXN,2014-03-26,46.38999938964844
104584,TXN,2014-03-27,46.08000183105469
104585,TXN,2014-03-28,46.63999938964844
104586,TXN,2014-03-31,47.15999984741211
104587,TXN,2014-04-01,47.52999877929688
104588,TXN,2014-04-02,47.619998931884766
104589,TXN,2014-04-03,47.68999862670898
104590,TXN,2014-04-04,46.34000015258789
104591,TXN,2014-04-07,46.25
104592,TXN,2014-04-08,46.77000045776367
104593,TXN,2014-04-09,47.2400016784668
104594,TXN,2014-04-10,45.52999877929688
104595,TXN,2014-04-11,44.97999954223633
104596,TXN,2014-04-14,45.31999969482422
104597,TXN,2014-04-15,45.810001373291016
104598,TXN,2014-04-16,45.209999084472656
104599,TXN,2014-04-17,45.83000183105469
104600,TXN,2014-04-21,46.11000061035156
104601,TXN,2014-04-22,46.59000015258789
104602,TXN,2014-04-23,46.459999084472656
104603,TXN,2014-04-24,48.470001220703125
104604,TXN,2014-04-25,46.34000015258789
104605,TXN,2014-04-28,45.45000076293945
104606,TXN,2014-04-29,46.119998931884766
104607,TXN,2014-04-30,45.45000076293945
104608,TXN,2014-05-01,45.22999954223633
104609,TXN,2014-05-02,45.77999877929688
104610,TXN,2014-05-05,45.720001220703125
104611,TXN,2014-05-06,45.380001068115234
104612,TXN,2014-05-07,45.58000183105469
104613,TXN,2014-05-08,46.11000061035156
104614,TXN,2014-05-09,45.84000015258789
104615,TXN,2014-05-12,46.95000076293945
104616,TXN,2014-05-13,46.13999938964844
104617,TXN,2014-05-14,45.61000061035156
104618,TXN,2014-05-15,44.88999938964844
104619,TXN,2014-05-16,44.9900016784668
104620,TXN,2014-05-19,45.59999847412109
104621,TXN,2014-05-20,45.709999084472656
104622,TXN,2014-05-21,45.650001525878906
104623,TXN,2014-05-22,46.13999938964844
104624,TXN,2014-05-23,46.25
104625,TXN,2014-05-27,46.34999847412109
104626,TXN,2014-05-28,46.459999084472656
104627,TXN,2014-05-29,46.65999984741211
104628,TXN,2014-05-30,46.97999954223633
104629,TXN,2014-06-02,46.9900016784668
104630,TXN,2014-06-03,46.9900016784668
104631,TXN,2014-06-04,46.84999847412109
104632,TXN,2014-06-05,47.400001525878906
104633,TXN,2014-06-06,47.5
104634,TXN,2014-06-09,47.880001068115234
104635,TXN,2014-06-10,47.970001220703125
104636,TXN,2014-06-11,48.09000015258789
104637,TXN,2014-06-12,48.13999938964844
104638,TXN,2014-06-13,48.33000183105469
104639,TXN,2014-06-16,48.130001068115234
104640,TXN,2014-06-17,48.2599983215332
104641,TXN,2014-06-18,47.869998931884766
104642,TXN,2014-06-19,47.90999984741211
104643,TXN,2014-06-20,47.93999862670898
104644,TXN,2014-06-23,48.08000183105469
104645,TXN,2014-06-24,47.709999084472656
104646,TXN,2014-06-25,48.040000915527344
104647,TXN,2014-06-26,47.790000915527344
104648,TXN,2014-06-27,47.7599983215332
104649,TXN,2014-06-30,47.790000915527344
104650,TXN,2014-07-01,48.4900016784668
104651,TXN,2014-07-02,48.5099983215332
104652,TXN,2014-07-03,48.95000076293945
104653,TXN,2014-07-07,48.91999816894531
104654,TXN,2014-07-08,48.84999847412109
104655,TXN,2014-07-09,49.27999877929688
104656,TXN,2014-07-10,49.0
104657,TXN,2014-07-11,49.290000915527344
104658,TXN,2014-07-14,48.91999816894531
104659,TXN,2014-07-15,48.65999984741211
104660,TXN,2014-07-16,49.04999923706055
104661,TXN,2014-07-17,48.150001525878906
104662,TXN,2014-07-18,48.81999969482422
104663,TXN,2014-07-21,49.16999816894531
104664,TXN,2014-07-22,49.119998931884766
104665,TXN,2014-07-23,48.20000076293945
104666,TXN,2014-07-24,47.86000061035156
104667,TXN,2014-07-25,46.81999969482422
104668,TXN,2014-07-28,47.34999847412109
104669,TXN,2014-07-29,46.77000045776367
104670,TXN,2014-07-30,47.22999954223633
104671,TXN,2014-07-31,46.25
104672,TXN,2014-08-01,46.2400016784668
104673,TXN,2014-08-04,46.38999938964844
104674,TXN,2014-08-05,45.9900016784668
104675,TXN,2014-08-06,46.16999816894531
104676,TXN,2014-08-07,45.66999816894531
104677,TXN,2014-08-08,46.33000183105469
104678,TXN,2014-08-11,46.5
104679,TXN,2014-08-12,46.66999816894531
104680,TXN,2014-08-13,47.08000183105469
104681,TXN,2014-08-14,47.2599983215332
104682,TXN,2014-08-15,47.560001373291016
104683,TXN,2014-08-18,47.560001373291016
104684,TXN,2014-08-19,47.68999862670898
104685,TXN,2014-08-20,47.880001068115234
104686,TXN,2014-08-21,48.16999816894531
104687,TXN,2014-08-22,48.02000045776367
104688,TXN,2014-08-25,47.369998931884766
104689,TXN,2014-08-26,47.4900016784668
104690,TXN,2014-08-27,47.77999877929688
104691,TXN,2014-08-28,48.02000045776367
104692,TXN,2014-08-29,48.18000030517578
104693,TXN,2014-09-02,47.90999984741211
104694,TXN,2014-09-03,48.34999847412109
104695,TXN,2014-09-04,48.25
104696,TXN,2014-09-05,48.58000183105469
104697,TXN,2014-09-08,48.4900016784668
104698,TXN,2014-09-09,48.27999877929688
104699,TXN,2014-09-10,47.9900016784668
104700,TXN,2014-09-11,48.150001525878906
104701,TXN,2014-09-12,47.83000183105469
104702,TXN,2014-09-15,47.59000015258789
104703,TXN,2014-09-16,47.91999816894531
104704,TXN,2014-09-17,48.369998931884766
104705,TXN,2014-09-18,48.97999954223633
104706,TXN,2014-09-19,48.75
104707,TXN,2014-09-22,48.65999984741211
104708,TXN,2014-09-23,48.65999984741211
104709,TXN,2014-09-24,48.810001373291016
104710,TXN,2014-09-25,48.13999938964844
104711,TXN,2014-09-26,48.33000183105469
104712,TXN,2014-09-29,48.2599983215332
104713,TXN,2014-09-30,47.68999862670898
104714,TXN,2014-10-01,46.880001068115234
104715,TXN,2014-10-02,46.84000015258789
104716,TXN,2014-10-03,46.81999969482422
104717,TXN,2014-10-06,46.630001068115234
104718,TXN,2014-10-07,46.0099983215332
104719,TXN,2014-10-08,46.93999862670898
104720,TXN,2014-10-09,46.02000045776367
104721,TXN,2014-10-10,42.7400016784668
104722,TXN,2014-10-13,41.93000030517578
104723,TXN,2014-10-14,42.310001373291016
104724,TXN,2014-10-15,42.7599983215332
104725,TXN,2014-10-16,43.59000015258789
104726,TXN,2014-10-17,43.66999816894531
104727,TXN,2014-10-20,44.40999984741211
104728,TXN,2014-10-21,46.77000045776367
104729,TXN,2014-10-22,46.619998931884766
104730,TXN,2014-10-23,47.0
104731,TXN,2014-10-24,47.56999969482422
104732,TXN,2014-10-27,47.95000076293945
104733,TXN,2014-10-28,48.5
104734,TXN,2014-10-29,48.33000183105469
104735,TXN,2014-10-30,47.52999877929688
104736,TXN,2014-10-31,49.65999984741211
104737,TXN,2014-11-03,50.08000183105469
104738,TXN,2014-11-04,50.400001525878906
104739,TXN,2014-11-05,51.130001068115234
104740,TXN,2014-11-06,50.90999984741211
104741,TXN,2014-11-07,50.900001525878906
104742,TXN,2014-11-10,51.560001373291016
104743,TXN,2014-11-11,51.31999969482422
104744,TXN,2014-11-12,51.27999877929688
104745,TXN,2014-11-13,51.18000030517578
104746,TXN,2014-11-14,51.630001068115234
104747,TXN,2014-11-17,51.54999923706055
104748,TXN,2014-11-18,51.84000015258789
104749,TXN,2014-11-19,51.93999862670898
104750,TXN,2014-11-20,52.22999954223633
104751,TXN,2014-11-21,52.560001373291016
104752,TXN,2014-11-24,52.84999847412109
104753,TXN,2014-11-25,52.43999862670898
104754,TXN,2014-11-26,54.33000183105469
104755,TXN,2014-11-28,54.41999816894531
104756,TXN,2014-12-01,54.25
104757,TXN,2014-12-02,54.560001373291016
104758,TXN,2014-12-03,55.619998931884766
104759,TXN,2014-12-04,55.40999984741211
104760,TXN,2014-12-05,55.58000183105469
104761,TXN,2014-12-08,55.08000183105469
104762,TXN,2014-12-09,55.0099983215332
104763,TXN,2014-12-10,54.09999847412109
104764,TXN,2014-12-11,54.4900016784668
104765,TXN,2014-12-12,53.11000061035156
104766,TXN,2014-12-15,53.06999969482422
104767,TXN,2014-12-16,52.470001220703125
104768,TXN,2014-12-17,53.5
104769,TXN,2014-12-18,54.470001220703125
104770,TXN,2014-12-19,54.22999954223633
104771,TXN,2014-12-22,54.81999969482422
104772,TXN,2014-12-23,54.77999877929688
104773,TXN,2014-12-24,54.86000061035156
104774,TXN,2014-12-26,54.75
104775,TXN,2014-12-29,54.459999084472656
104776,TXN,2014-12-30,53.93000030517578
104777,TXN,2014-12-31,53.470001220703125
104778,TXN,2015-01-02,53.47999954223633
104779,TXN,2015-01-05,52.650001525878906
104780,TXN,2015-01-06,51.77999877929688
104781,TXN,2015-01-07,52.709999084472656
104782,TXN,2015-01-08,53.56999969482422
104783,TXN,2015-01-09,53.59999847412109
104784,TXN,2015-01-12,53.119998931884766
104785,TXN,2015-01-13,52.790000915527344
104786,TXN,2015-01-14,52.709999084472656
104787,TXN,2015-01-15,52.38999938964844
104788,TXN,2015-01-16,53.290000915527344
104789,TXN,2015-01-20,53.810001373291016
104790,TXN,2015-01-21,54.27999877929688
104791,TXN,2015-01-22,54.970001220703125
104792,TXN,2015-01-23,55.060001373291016
104793,TXN,2015-01-26,55.04999923706055
104794,TXN,2015-01-27,54.83000183105469
104795,TXN,2015-01-28,53.93999862670898
104796,TXN,2015-01-29,54.66999816894531
104797,TXN,2015-01-30,53.45000076293945
104798,TXN,2015-02-02,53.4900016784668
104799,TXN,2015-02-03,54.43999862670898
104800,TXN,2015-02-04,54.619998931884766
104801,TXN,2015-02-05,55.310001373291016
104802,TXN,2015-02-06,54.36000061035156
104803,TXN,2015-02-09,54.27000045776367
104804,TXN,2015-02-10,55.81999969482422
104805,TXN,2015-02-11,56.0
104806,TXN,2015-02-12,57.43999862670898
104807,TXN,2015-02-13,57.970001220703125
104808,TXN,2015-02-17,58.20000076293945
104809,TXN,2015-02-18,57.93999862670898
104810,TXN,2015-02-19,58.040000915527344
104811,TXN,2015-02-20,58.52000045776367
104812,TXN,2015-02-23,58.27000045776367
104813,TXN,2015-02-24,58.959999084472656
104814,TXN,2015-02-25,59.09999847412109
104815,TXN,2015-02-26,59.41999816894531
104816,TXN,2015-02-27,58.79999923706055
104817,TXN,2015-03-02,59.93999862670898
104818,TXN,2015-03-03,58.56999969482422
104819,TXN,2015-03-04,58.31999969482422
104820,TXN,2015-03-05,58.34000015258789
104821,TXN,2015-03-06,57.63999938964844
104822,TXN,2015-03-09,58.41999816894531
104823,TXN,2015-03-10,57.09999847412109
104824,TXN,2015-03-11,57.16999816894531
104825,TXN,2015-03-12,57.220001220703125
104826,TXN,2015-03-13,57.119998931884766
104827,TXN,2015-03-16,58.33000183105469
104828,TXN,2015-03-17,57.970001220703125
104829,TXN,2015-03-18,58.29999923706055
104830,TXN,2015-03-19,58.52999877929688
104831,TXN,2015-03-20,59.27999877929688
104832,TXN,2015-03-23,58.65999984741211
104833,TXN,2015-03-24,58.43999862670898
104834,TXN,2015-03-25,55.72999954223633
104835,TXN,2015-03-26,55.79999923706055
104836,TXN,2015-03-27,56.7599983215332
104837,TXN,2015-03-30,58.0
104838,TXN,2015-03-31,57.18999862670898
104839,TXN,2015-04-01,56.540000915527344
104840,TXN,2015-04-02,56.720001220703125
104841,TXN,2015-04-06,56.810001373291016
104842,TXN,2015-04-07,56.93999862670898
104843,TXN,2015-04-08,56.970001220703125
104844,TXN,2015-04-09,57.77999877929688
104845,TXN,2015-04-10,57.70000076293945
104846,TXN,2015-04-13,57.209999084472656
104847,TXN,2015-04-14,56.75
104848,TXN,2015-04-15,58.5
104849,TXN,2015-04-16,58.40999984741211
104850,TXN,2015-04-17,57.33000183105469
104851,TXN,2015-04-20,58.16999816894531
104852,TXN,2015-04-21,58.15999984741211
104853,TXN,2015-04-22,58.72999954223633
104854,TXN,2015-04-23,54.720001220703125
104855,TXN,2015-04-24,54.72999954223633
104856,TXN,2015-04-27,55.560001373291016
104857,TXN,2015-04-28,55.09000015258789
104858,TXN,2015-04-29,55.02000045776367
104859,TXN,2015-04-30,54.209999084472656
104860,TXN,2015-05-01,55.310001373291016
104861,TXN,2015-05-04,55.29999923706055
104862,TXN,2015-05-05,54.0099983215332
104863,TXN,2015-05-06,53.70000076293945
104864,TXN,2015-05-07,54.060001373291016
104865,TXN,2015-05-08,54.70000076293945
104866,TXN,2015-05-11,54.43999862670898
104867,TXN,2015-05-12,54.16999816894531
104868,TXN,2015-05-13,54.68999862670898
104869,TXN,2015-05-14,55.61000061035156
104870,TXN,2015-05-15,55.61000061035156
104871,TXN,2015-05-18,55.790000915527344
104872,TXN,2015-05-19,55.77999877929688
104873,TXN,2015-05-20,55.630001068115234
104874,TXN,2015-05-21,55.5
104875,TXN,2015-05-22,55.369998931884766
104876,TXN,2015-05-26,54.560001373291016
104877,TXN,2015-05-27,55.970001220703125
104878,TXN,2015-05-28,55.90999984741211
104879,TXN,2015-05-29,55.91999816894531
104880,TXN,2015-06-01,55.709999084472656
104881,TXN,2015-06-02,55.25
104882,TXN,2015-06-03,54.88999938964844
104883,TXN,2015-06-04,53.97999954223633
104884,TXN,2015-06-05,53.790000915527344
104885,TXN,2015-06-08,52.81999969482422
104886,TXN,2015-06-09,52.91999816894531
104887,TXN,2015-06-10,54.18999862670898
104888,TXN,2015-06-11,53.63999938964844
104889,TXN,2015-06-12,53.0099983215332
104890,TXN,2015-06-15,53.04999923706055
104891,TXN,2015-06-16,53.09000015258789
104892,TXN,2015-06-17,53.290000915527344
104893,TXN,2015-06-18,54.220001220703125
104894,TXN,2015-06-19,54.5099983215332
104895,TXN,2015-06-22,55.5
104896,TXN,2015-06-23,54.83000183105469
104897,TXN,2015-06-24,53.9900016784668
104898,TXN,2015-06-25,53.79999923706055
104899,TXN,2015-06-26,52.900001525878906
104900,TXN,2015-06-29,51.52000045776367
104901,TXN,2015-06-30,51.5099983215332
104902,TXN,2015-07-01,51.90999984741211
104903,TXN,2015-07-02,51.970001220703125
104904,TXN,2015-07-06,51.38999938964844
104905,TXN,2015-07-07,51.209999084472656
104906,TXN,2015-07-08,49.52999877929688
104907,TXN,2015-07-09,48.11000061035156
104908,TXN,2015-07-10,49.0099983215332
104909,TXN,2015-07-13,49.33000183105469
104910,TXN,2015-07-14,49.7599983215332
104911,TXN,2015-07-15,49.4900016784668
104912,TXN,2015-07-16,49.36000061035156
104913,TXN,2015-07-17,49.36000061035156
104914,TXN,2015-07-20,50.09000015258789
104915,TXN,2015-07-21,50.22999954223633
104916,TXN,2015-07-22,49.29999923706055
104917,TXN,2015-07-23,50.5099983215332
104918,TXN,2015-07-24,49.02999877929688
104919,TXN,2015-07-27,49.02999877929688
104920,TXN,2015-07-28,50.08000183105469
104921,TXN,2015-07-29,49.959999084472656
104922,TXN,2015-07-30,50.2400016784668
104923,TXN,2015-07-31,49.97999954223633
104924,TXN,2015-08-03,50.09000015258789
104925,TXN,2015-08-04,49.84000015258789
104926,TXN,2015-08-05,50.86000061035156
104927,TXN,2015-08-06,50.25
104928,TXN,2015-08-07,50.31999969482422
104929,TXN,2015-08-10,52.08000183105469
104930,TXN,2015-08-11,50.63999938964844
104931,TXN,2015-08-12,51.11000061035156
104932,TXN,2015-08-13,50.630001068115234
104933,TXN,2015-08-14,50.63999938964844
104934,TXN,2015-08-17,50.900001525878906
104935,TXN,2015-08-18,49.90999984741211
104936,TXN,2015-08-19,49.20000076293945
104937,TXN,2015-08-20,47.43000030517578
104938,TXN,2015-08-21,45.959999084472656
104939,TXN,2015-08-24,44.88999938964844
104940,TXN,2015-08-25,43.52000045776367
104941,TXN,2015-08-26,45.40999984741211
104942,TXN,2015-08-27,47.060001373291016
104943,TXN,2015-08-28,47.9900016784668
104944,TXN,2015-08-31,47.84000015258789
104945,TXN,2015-09-01,46.34000015258789
104946,TXN,2015-09-02,47.34999847412109
104947,TXN,2015-09-03,47.459999084472656
104948,TXN,2015-09-04,46.52999877929688
104949,TXN,2015-09-08,48.68999862670898
104950,TXN,2015-09-09,47.61000061035156
104951,TXN,2015-09-10,47.40999984741211
104952,TXN,2015-09-11,47.56999969482422
104953,TXN,2015-09-14,47.83000183105469
104954,TXN,2015-09-15,48.29999923706055
104955,TXN,2015-09-16,48.70000076293945
104956,TXN,2015-09-17,48.150001525878906
104957,TXN,2015-09-18,47.79999923706055
104958,TXN,2015-09-21,47.45000076293945
104959,TXN,2015-09-22,46.61000061035156
104960,TXN,2015-09-23,46.58000183105469
104961,TXN,2015-09-24,46.75
104962,TXN,2015-09-25,47.16999816894531
104963,TXN,2015-09-28,46.95000076293945
104964,TXN,2015-09-29,47.52999877929688
104965,TXN,2015-09-30,49.52000045776367
104966,TXN,2015-10-01,48.43999862670898
104967,TXN,2015-10-02,48.77000045776367
104968,TXN,2015-10-05,50.130001068115234
104969,TXN,2015-10-06,50.459999084472656
104970,TXN,2015-10-07,51.040000915527344
104971,TXN,2015-10-08,51.52000045776367
104972,TXN,2015-10-09,50.869998931884766
104973,TXN,2015-10-12,51.34000015258789
104974,TXN,2015-10-13,50.90999984741211
104975,TXN,2015-10-14,52.650001525878906
104976,TXN,2015-10-15,52.43000030517578
104977,TXN,2015-10-16,52.56999969482422
104978,TXN,2015-10-19,52.63999938964844
104979,TXN,2015-10-20,52.43000030517578
104980,TXN,2015-10-21,51.900001525878906
104981,TXN,2015-10-22,58.09000015258789
104982,TXN,2015-10-23,58.97999954223633
104983,TXN,2015-10-26,58.810001373291016
104984,TXN,2015-10-27,58.41999816894531
104985,TXN,2015-10-28,58.66999816894531
104986,TXN,2015-10-29,56.56999969482422
104987,TXN,2015-10-30,56.720001220703125
104988,TXN,2015-11-02,56.9900016784668
104989,TXN,2015-11-03,57.150001525878906
104990,TXN,2015-11-04,56.95000076293945
104991,TXN,2015-11-05,57.400001525878906
104992,TXN,2015-11-06,57.630001068115234
104993,TXN,2015-11-09,57.209999084472656
104994,TXN,2015-11-10,57.02999877929688
104995,TXN,2015-11-11,57.59999847412109
104996,TXN,2015-11-12,56.66999816894531
104997,TXN,2015-11-13,56.130001068115234
104998,TXN,2015-11-16,56.880001068115234
104999,TXN,2015-11-17,57.06999969482422
105000,TXN,2015-11-18,57.959999084472656
105001,TXN,2015-11-19,57.95000076293945
105002,TXN,2015-11-20,58.119998931884766
105003,TXN,2015-11-23,57.34999847412109
105004,TXN,2015-11-24,57.84999847412109
105005,TXN,2015-11-25,57.27000045776367
105006,TXN,2015-11-27,57.54999923706055
105007,TXN,2015-11-30,58.119998931884766
105008,TXN,2015-12-01,58.310001373291016
105009,TXN,2015-12-02,57.54999923706055
105010,TXN,2015-12-03,57.68999862670898
105011,TXN,2015-12-04,58.880001068115234
105012,TXN,2015-12-07,58.34999847412109
105013,TXN,2015-12-08,57.66999816894531
105014,TXN,2015-12-09,56.7599983215332
105015,TXN,2015-12-10,56.93000030517578
105016,TXN,2015-12-11,56.209999084472656
105017,TXN,2015-12-14,56.220001220703125
105018,TXN,2015-12-15,57.54999923706055
105019,TXN,2015-12-16,58.06999969482422
105020,TXN,2015-12-17,56.52999877929688
105021,TXN,2015-12-18,54.93999862670898
105022,TXN,2015-12-21,55.81999969482422
105023,TXN,2015-12-22,55.61000061035156
105024,TXN,2015-12-23,56.70000076293945
105025,TXN,2015-12-24,56.75
105026,TXN,2015-12-28,56.41999816894531
105027,TXN,2015-12-29,57.02000045776367
105028,TXN,2015-12-30,56.15999984741211
105029,TXN,2015-12-31,54.810001373291016
105030,TXN,2016-01-04,54.34000015258789
105031,TXN,2016-01-05,53.77000045776367
105032,TXN,2016-01-06,53.41999816894531
105033,TXN,2016-01-07,51.70000076293945
105034,TXN,2016-01-08,50.36000061035156
105035,TXN,2016-01-11,51.209999084472656
105036,TXN,2016-01-12,51.52999877929688
105037,TXN,2016-01-13,49.81999969482422
105038,TXN,2016-01-14,50.02999877929688
105039,TXN,2016-01-15,48.02999877929688
105040,TXN,2016-01-19,48.220001220703125
105041,TXN,2016-01-20,49.0099983215332
105042,TXN,2016-01-21,49.83000183105469
105043,TXN,2016-01-22,50.29999923706055
105044,TXN,2016-01-25,50.08000183105469
105045,TXN,2016-01-26,50.70000076293945
105046,TXN,2016-01-27,50.66999816894531
105047,TXN,2016-01-28,51.130001068115234
105048,TXN,2016-01-29,52.93000030517578
105049,TXN,2016-02-01,52.83000183105469
105050,TXN,2016-02-02,50.63999938964844
105051,TXN,2016-02-03,50.25
105052,TXN,2016-02-04,51.2599983215332
105053,TXN,2016-02-05,49.880001068115234
105054,TXN,2016-02-08,50.900001525878906
105055,TXN,2016-02-09,50.68000030517578
105056,TXN,2016-02-10,50.75
105057,TXN,2016-02-11,50.380001068115234
105058,TXN,2016-02-12,51.13999938964844
105059,TXN,2016-02-16,52.540000915527344
105060,TXN,2016-02-17,53.68999862670898
105061,TXN,2016-02-18,53.060001373291016
105062,TXN,2016-02-19,52.7599983215332
105063,TXN,2016-02-22,53.29999923706055
105064,TXN,2016-02-23,52.2400016784668
105065,TXN,2016-02-24,52.459999084472656
105066,TXN,2016-02-25,53.11000061035156
105067,TXN,2016-02-26,53.29999923706055
105068,TXN,2016-02-29,53.02000045776367
105069,TXN,2016-03-01,54.220001220703125
105070,TXN,2016-03-02,54.41999816894531
105071,TXN,2016-03-03,54.869998931884766
105072,TXN,2016-03-04,54.88999938964844
105073,TXN,2016-03-07,55.4900016784668
105074,TXN,2016-03-08,54.52999877929688
105075,TXN,2016-03-09,54.75
105076,TXN,2016-03-10,55.4900016784668
105077,TXN,2016-03-11,56.060001373291016
105078,TXN,2016-03-14,55.61000061035156
105079,TXN,2016-03-15,55.72999954223633
105080,TXN,2016-03-16,56.13999938964844
105081,TXN,2016-03-17,56.59999847412109
105082,TXN,2016-03-18,57.09000015258789
105083,TXN,2016-03-21,57.02000045776367
105084,TXN,2016-03-22,56.900001525878906
105085,TXN,2016-03-23,56.59999847412109
105086,TXN,2016-03-24,56.70000076293945
105087,TXN,2016-03-28,56.52000045776367
105088,TXN,2016-03-29,57.40999984741211
105089,TXN,2016-03-30,58.369998931884766
105090,TXN,2016-03-31,57.41999816894531
105091,TXN,2016-04-01,57.93999862670898
105092,TXN,2016-04-04,57.720001220703125
105093,TXN,2016-04-05,57.709999084472656
105094,TXN,2016-04-06,58.36000061035156
105095,TXN,2016-04-07,57.150001525878906
105096,TXN,2016-04-08,57.88999938964844
105097,TXN,2016-04-11,57.81999969482422
105098,TXN,2016-04-12,58.43999862670898
105099,TXN,2016-04-13,59.16999816894531
105100,TXN,2016-04-14,59.220001220703125
105101,TXN,2016-04-15,58.93000030517578
105102,TXN,2016-04-18,58.95000076293945
105103,TXN,2016-04-19,58.41999816894531
105104,TXN,2016-04-20,59.04999923706055
105105,TXN,2016-04-21,58.86000061035156
105106,TXN,2016-04-22,58.68000030517578
105107,TXN,2016-04-25,59.02000045776367
105108,TXN,2016-04-26,59.400001525878906
105109,TXN,2016-04-27,59.91999816894531
105110,TXN,2016-04-28,58.68999862670898
105111,TXN,2016-04-29,57.040000915527344
105112,TXN,2016-05-02,57.84999847412109
105113,TXN,2016-05-03,57.20000076293945
105114,TXN,2016-05-04,56.43000030517578
105115,TXN,2016-05-05,56.63999938964844
105116,TXN,2016-05-06,57.20000076293945
105117,TXN,2016-05-09,56.90999984741211
105118,TXN,2016-05-10,57.630001068115234
105119,TXN,2016-05-11,57.630001068115234
105120,TXN,2016-05-12,57.15999984741211
105121,TXN,2016-05-13,57.119998931884766
105122,TXN,2016-05-16,58.02000045776367
105123,TXN,2016-05-17,57.43000030517578
105124,TXN,2016-05-18,58.0099983215332
105125,TXN,2016-05-19,57.22999954223633
105126,TXN,2016-05-20,58.52999877929688
105127,TXN,2016-05-23,58.72999954223633
105128,TXN,2016-05-24,60.09000015258789
105129,TXN,2016-05-25,60.43999862670898
105130,TXN,2016-05-26,60.77000045776367
105131,TXN,2016-05-27,61.02000045776367
105132,TXN,2016-05-31,60.59999847412109
105133,TXN,2016-06-01,61.06999969482422
105134,TXN,2016-06-02,60.7599983215332
105135,TXN,2016-06-03,60.52999877929688
105136,TXN,2016-06-06,61.290000915527344
105137,TXN,2016-06-07,61.560001373291016
105138,TXN,2016-06-08,62.08000183105469
105139,TXN,2016-06-09,62.13999938964844
105140,TXN,2016-06-10,61.90999984741211
105141,TXN,2016-06-13,61.52999877929688
105142,TXN,2016-06-14,61.900001525878906
105143,TXN,2016-06-15,61.68999862670898
105144,TXN,2016-06-16,62.060001373291016
105145,TXN,2016-06-17,61.619998931884766
105146,TXN,2016-06-20,62.0099983215332
105147,TXN,2016-06-21,62.040000915527344
105148,TXN,2016-06-22,62.060001373291016
105149,TXN,2016-06-23,63.29999923706055
105150,TXN,2016-06-24,60.540000915527344
105151,TXN,2016-06-27,59.06999969482422
105152,TXN,2016-06-28,60.27000045776367
105153,TXN,2016-06-29,61.25
105154,TXN,2016-06-30,62.650001525878906
105155,TXN,2016-07-01,62.11000061035156
105156,TXN,2016-07-05,61.25
105157,TXN,2016-07-06,61.060001373291016
105158,TXN,2016-07-07,61.77000045776367
105159,TXN,2016-07-08,63.27000045776367
105160,TXN,2016-07-11,63.400001525878906
105161,TXN,2016-07-12,64.37999725341797
105162,TXN,2016-07-13,64.54000091552734
105163,TXN,2016-07-14,64.80999755859375
105164,TXN,2016-07-15,64.8499984741211
105165,TXN,2016-07-18,65.19000244140625
105166,TXN,2016-07-19,64.94000244140625
105167,TXN,2016-07-20,65.44999694824219
105168,TXN,2016-07-21,64.91000366210938
105169,TXN,2016-07-22,65.48999786376953
105170,TXN,2016-07-25,66.22000122070312
105171,TXN,2016-07-26,71.41999816894531
105172,TXN,2016-07-27,71.2699966430664
105173,TXN,2016-07-28,70.2300033569336
105174,TXN,2016-07-29,69.75
105175,TXN,2016-08-01,69.87999725341797
105176,TXN,2016-08-02,68.8499984741211
105177,TXN,2016-08-03,68.87999725341797
105178,TXN,2016-08-04,69.61000061035156
105179,TXN,2016-08-05,70.1500015258789
105180,TXN,2016-08-08,70.13999938964844
105181,TXN,2016-08-09,70.25
105182,TXN,2016-08-10,69.88999938964844
105183,TXN,2016-08-11,70.0
105184,TXN,2016-08-12,69.83999633789062
105185,TXN,2016-08-15,70.33000183105469
105186,TXN,2016-08-16,69.81999969482422
105187,TXN,2016-08-17,69.81999969482422
105188,TXN,2016-08-18,70.12999725341797
105189,TXN,2016-08-19,70.2699966430664
105190,TXN,2016-08-22,70.0
105191,TXN,2016-08-23,69.9800033569336
105192,TXN,2016-08-24,69.9000015258789
105193,TXN,2016-08-25,69.81999969482422
105194,TXN,2016-08-26,69.75
105195,TXN,2016-08-29,69.9800033569336
105196,TXN,2016-08-30,69.30999755859375
105197,TXN,2016-08-31,69.54000091552734
105198,TXN,2016-09-01,69.69999694824219
105199,TXN,2016-09-02,69.68000030517578
105200,TXN,2016-09-06,69.79000091552734
105201,TXN,2016-09-07,69.48999786376953
105202,TXN,2016-09-08,68.98999786376953
105203,TXN,2016-09-09,66.66999816894531
105204,TXN,2016-09-12,67.94000244140625
105205,TXN,2016-09-13,67.44999694824219
105206,TXN,2016-09-14,67.79000091552734
105207,TXN,2016-09-15,69.22000122070312
105208,TXN,2016-09-16,69.36000061035156
105209,TXN,2016-09-19,69.54000091552734
105210,TXN,2016-09-20,69.18000030517578
105211,TXN,2016-09-21,69.55999755859375
105212,TXN,2016-09-22,69.76000213623047
105213,TXN,2016-09-23,68.9800033569336
105214,TXN,2016-09-26,68.41999816894531
105215,TXN,2016-09-27,69.44999694824219
105216,TXN,2016-09-28,69.73999786376953
105217,TXN,2016-09-29,69.83999633789062
105218,TXN,2016-09-30,70.18000030517578
105219,TXN,2016-10-03,69.66000366210938
105220,TXN,2016-10-04,69.58999633789062
105221,TXN,2016-10-05,70.5999984741211
105222,TXN,2016-10-06,70.95999908447266
105223,TXN,2016-10-07,70.87000274658203
105224,TXN,2016-10-10,69.93000030517578
105225,TXN,2016-10-11,68.76000213623047
105226,TXN,2016-10-12,68.45999908447266
105227,TXN,2016-10-13,67.7699966430664
105228,TXN,2016-10-14,68.48999786376953
105229,TXN,2016-10-17,68.41999816894531
105230,TXN,2016-10-18,69.25
105231,TXN,2016-10-19,69.48999786376953
105232,TXN,2016-10-20,69.75
105233,TXN,2016-10-21,69.97000122070312
105234,TXN,2016-10-24,71.68000030517578
105235,TXN,2016-10-25,71.19999694824219
105236,TXN,2016-10-26,71.70999908447266
105237,TXN,2016-10-27,70.7300033569336
105238,TXN,2016-10-28,70.80000305175781
105239,TXN,2016-10-31,70.8499984741211
105240,TXN,2016-11-01,69.44000244140625
105241,TXN,2016-11-02,68.83999633789062
105242,TXN,2016-11-03,67.9000015258789
105243,TXN,2016-11-04,67.5999984741211
105244,TXN,2016-11-07,69.01000213623047
105245,TXN,2016-11-08,69.83000183105469
105246,TXN,2016-11-09,69.79000091552734
105247,TXN,2016-11-10,69.13999938964844
105248,TXN,2016-11-11,69.8499984741211
105249,TXN,2016-11-14,70.0199966430664
105250,TXN,2016-11-15,71.02999877929688
105251,TXN,2016-11-16,71.19999694824219
105252,TXN,2016-11-17,72.08000183105469
105253,TXN,2016-11-18,72.5999984741211
105254,TXN,2016-11-21,73.68000030517578
105255,TXN,2016-11-22,74.4000015258789
105256,TXN,2016-11-23,74.05999755859375
105257,TXN,2016-11-25,74.43000030517578
105258,TXN,2016-11-28,74.52999877929688
105259,TXN,2016-11-29,74.4000015258789
105260,TXN,2016-11-30,73.93000030517578
105261,TXN,2016-12-01,70.41000366210938
105262,TXN,2016-12-02,70.72000122070312
105263,TXN,2016-12-05,70.51000213623047
105264,TXN,2016-12-06,71.37000274658203
105265,TXN,2016-12-07,72.19999694824219
105266,TXN,2016-12-08,72.12999725341797
105267,TXN,2016-12-09,71.98999786376953
105268,TXN,2016-12-12,71.7300033569336
105269,TXN,2016-12-13,73.19999694824219
105270,TXN,2016-12-14,72.5
105271,TXN,2016-12-15,73.44999694824219
105272,TXN,2016-12-16,72.88999938964844
105273,TXN,2016-12-19,73.56999969482422
105274,TXN,2016-12-20,74.04000091552734
105275,TXN,2016-12-21,74.16999816894531
105276,TXN,2016-12-22,74.19999694824219
105277,TXN,2016-12-23,74.37999725341797
105278,TXN,2016-12-27,74.87000274658203
105279,TXN,2016-12-28,74.05000305175781
105280,TXN,2016-12-29,74.1500015258789
105281,TXN,2016-12-30,72.97000122070312
105282,TXN,2017-01-03,73.58000183105469
105283,TXN,2017-01-04,73.48999786376953
105284,TXN,2017-01-05,72.91999816894531
105285,TXN,2017-01-06,74.1500015258789
105286,TXN,2017-01-09,74.33999633789062
105287,TXN,2017-01-10,74.5999984741211
105288,TXN,2017-01-11,75.19999694824219
105289,TXN,2017-01-12,74.8499984741211
105290,TXN,2017-01-13,75.0
105291,TXN,2017-01-17,74.48999786376953
105292,TXN,2017-01-18,74.37999725341797
105293,TXN,2017-01-19,73.87999725341797
105294,TXN,2017-01-20,74.75
105295,TXN,2017-01-23,75.7300033569336
105296,TXN,2017-01-24,77.08000183105469
105297,TXN,2017-01-25,78.58000183105469
105298,TXN,2017-01-26,79.26000213623047
105299,TXN,2017-01-27,78.02999877929688
105300,TXN,2017-01-30,77.9000015258789
105301,TXN,2017-01-31,75.54000091552734
105302,TXN,2017-02-01,76.2699966430664
105303,TXN,2017-02-02,75.88999938964844
105304,TXN,2017-02-03,76.5
105305,TXN,2017-02-06,76.22000122070312
105306,TXN,2017-02-07,76.18000030517578
105307,TXN,2017-02-08,75.94999694824219
105308,TXN,2017-02-09,75.30000305175781
105309,TXN,2017-02-10,75.16000366210938
105310,TXN,2017-02-13,75.5199966430664
105311,TXN,2017-02-14,75.63999938964844
105312,TXN,2017-02-15,75.66999816894531
105313,TXN,2017-02-16,76.25
105314,TXN,2017-02-17,76.44000244140625
105315,TXN,2017-02-21,77.08000183105469
105316,TXN,2017-02-22,77.2300033569336
105317,TXN,2017-02-23,77.13999938964844
105318,TXN,2017-02-24,77.23999786376953
105319,TXN,2017-02-27,77.19000244140625
105320,TXN,2017-02-28,76.62000274658203
105321,TXN,2017-03-01,78.1500015258789
105322,TXN,2017-03-02,78.08000183105469
105323,TXN,2017-03-03,77.86000061035156
105324,TXN,2017-03-06,78.30999755859375
105325,TXN,2017-03-07,79.12000274658203
105326,TXN,2017-03-08,79.33999633789062
105327,TXN,2017-03-09,79.12999725341797
105328,TXN,2017-03-10,80.33000183105469
105329,TXN,2017-03-13,81.0199966430664
105330,TXN,2017-03-14,81.08999633789062
105331,TXN,2017-03-15,81.81999969482422
105332,TXN,2017-03-16,81.70999908447266
105333,TXN,2017-03-17,82.19999694824219
105334,TXN,2017-03-20,81.58999633789062
105335,TXN,2017-03-21,79.75
105336,TXN,2017-03-22,80.69000244140625
105337,TXN,2017-03-23,80.66999816894531
105338,TXN,2017-03-24,80.58999633789062
105339,TXN,2017-03-27,80.52999877929688
105340,TXN,2017-03-28,80.61000061035156
105341,TXN,2017-03-29,80.48999786376953
105342,TXN,2017-03-30,81.04000091552734
105343,TXN,2017-03-31,80.55999755859375
105344,TXN,2017-04-03,80.36000061035156
105345,TXN,2017-04-04,80.5999984741211
105346,TXN,2017-04-05,80.08000183105469
105347,TXN,2017-04-06,80.0999984741211
105348,TXN,2017-04-07,80.52999877929688
105349,TXN,2017-04-10,80.12999725341797
105350,TXN,2017-04-11,79.41000366210938
105351,TXN,2017-04-12,78.4800033569336
105352,TXN,2017-04-13,77.83999633789062
105353,TXN,2017-04-17,78.72000122070312
105354,TXN,2017-04-18,79.61000061035156
105355,TXN,2017-04-19,79.37000274658203
105356,TXN,2017-04-20,80.76000213623047
105357,TXN,2017-04-21,79.80999755859375
105358,TXN,2017-04-24,81.08000183105469
105359,TXN,2017-04-25,82.36000061035156
105360,TXN,2017-04-26,81.11000061035156
105361,TXN,2017-04-27,80.80000305175781
105362,TXN,2017-04-28,79.18000030517578
105363,TXN,2017-05-01,79.29000091552734
105364,TXN,2017-05-02,79.25
105365,TXN,2017-05-03,79.7699966430664
105366,TXN,2017-05-04,79.30000305175781
105367,TXN,2017-05-05,79.62999725341797
105368,TXN,2017-05-08,79.45999908447266
105369,TXN,2017-05-09,79.44999694824219
105370,TXN,2017-05-10,80.48999786376953
105371,TXN,2017-05-11,80.4000015258789
105372,TXN,2017-05-12,80.69000244140625
105373,TXN,2017-05-15,81.55000305175781
105374,TXN,2017-05-16,82.2699966430664
105375,TXN,2017-05-17,78.68000030517578
105376,TXN,2017-05-18,79.2300033569336
105377,TXN,2017-05-19,80.30000305175781
105378,TXN,2017-05-22,80.37000274658203
105379,TXN,2017-05-23,79.69000244140625
105380,TXN,2017-05-24,80.05000305175781
105381,TXN,2017-05-25,80.79000091552734
105382,TXN,2017-05-26,81.12000274658203
105383,TXN,2017-05-30,81.97000122070312
105384,TXN,2017-05-31,82.48999786376953
105385,TXN,2017-06-01,81.48999786376953
105386,TXN,2017-06-02,81.62999725341797
105387,TXN,2017-06-05,81.88999938964844
105388,TXN,2017-06-06,82.22000122070312
105389,TXN,2017-06-07,82.88999938964844
105390,TXN,2017-06-08,84.33999633789062
105391,TXN,2017-06-09,80.9000015258789
105392,TXN,2017-06-12,81.05000305175781
105393,TXN,2017-06-13,80.98999786376953
105394,TXN,2017-06-14,80.16000366210938
105395,TXN,2017-06-15,80.08000183105469
105396,TXN,2017-06-16,79.69999694824219
105397,TXN,2017-06-19,81.41999816894531
105398,TXN,2017-06-20,79.56999969482422
105399,TXN,2017-06-21,79.66999816894531
105400,TXN,2017-06-22,79.05000305175781
105401,TXN,2017-06-23,79.58000183105469
105402,TXN,2017-06-26,78.30999755859375
105403,TXN,2017-06-27,76.94999694824219
105404,TXN,2017-06-28,78.05999755859375
105405,TXN,2017-06-29,76.9000015258789
105406,TXN,2017-06-30,76.93000030517578
105407,TXN,2017-07-03,76.41000366210938
105408,TXN,2017-07-05,76.91000366210938
105409,TXN,2017-07-06,76.86000061035156
105410,TXN,2017-07-07,78.4800033569336
105411,TXN,2017-07-10,78.77999877929688
105412,TXN,2017-07-11,79.04000091552734
105413,TXN,2017-07-12,80.5199966430664
105414,TXN,2017-07-13,80.54000091552734
105415,TXN,2017-07-14,82.0
105416,TXN,2017-07-17,81.66000366210938
105417,TXN,2017-07-18,82.16000366210938
105418,TXN,2017-07-19,82.16000366210938
105419,TXN,2017-07-20,82.69000244140625
105420,TXN,2017-07-21,81.69999694824219
105421,TXN,2017-07-24,80.91999816894531
105422,TXN,2017-07-25,81.38999938964844
105423,TXN,2017-07-26,82.52999877929688
105424,TXN,2017-07-27,80.97000122070312
105425,TXN,2017-07-28,80.70999908447266
105426,TXN,2017-07-31,81.37999725341797
105427,TXN,2017-08-01,81.70999908447266
105428,TXN,2017-08-02,81.30999755859375
105429,TXN,2017-08-03,81.36000061035156
105430,TXN,2017-08-04,81.43000030517578
105431,TXN,2017-08-07,82.16999816894531
105432,TXN,2017-08-08,82.44999694824219
105433,TXN,2017-08-09,82.27999877929688
105434,TXN,2017-08-10,80.36000061035156
105435,TXN,2017-08-11,80.88999938964844
105436,TXN,2017-08-14,82.05000305175781
105437,TXN,2017-08-15,81.94999694824219
105438,TXN,2017-08-16,82.45999908447266
105439,TXN,2017-08-17,80.1500015258789
105440,TXN,2017-08-18,79.97000122070312
105441,TXN,2017-08-21,79.88999938964844
105442,TXN,2017-08-22,80.75
105443,TXN,2017-08-23,80.88999938964844
105444,TXN,2017-08-24,81.25
105445,TXN,2017-08-25,80.9800033569336
105446,TXN,2017-08-28,80.76000213623047
105447,TXN,2017-08-29,81.02999877929688
105448,TXN,2017-08-30,82.30999755859375
105449,TXN,2017-08-31,82.81999969482422
105450,TXN,2017-09-01,82.54000091552734
105451,TXN,2017-09-05,81.8499984741211
105452,TXN,2017-09-06,82.06999969482422
105453,TXN,2017-09-07,82.0
105454,TXN,2017-09-08,81.37999725341797
105455,TXN,2017-09-11,82.22000122070312
105456,TXN,2017-09-12,82.88999938964844
105457,TXN,2017-09-13,82.69999694824219
105458,TXN,2017-09-14,83.29000091552734
105459,TXN,2017-09-15,84.83999633789062
105460,TXN,2017-09-18,86.13999938964844
105461,TXN,2017-09-19,86.80999755859375
105462,TXN,2017-09-20,85.83000183105469
105463,TXN,2017-09-21,86.05000305175781
105464,TXN,2017-09-22,88.2699966430664
105465,TXN,2017-09-25,87.5
105466,TXN,2017-09-26,87.69999694824219
105467,TXN,2017-09-27,88.80999755859375
105468,TXN,2017-09-28,89.6500015258789
105469,TXN,2017-09-29,89.63999938964844
105470,TXN,2017-10-02,89.6500015258789
105471,TXN,2017-10-03,89.94000244140625
105472,TXN,2017-10-04,90.48999786376952
105473,TXN,2017-10-05,91.13999938964844
105474,TXN,2017-10-06,91.3499984741211
105475,TXN,2017-10-09,91.58000183105467
105476,TXN,2017-10-10,92.37999725341795
105477,TXN,2017-10-11,92.87000274658205
105478,TXN,2017-10-12,92.62000274658205
105479,TXN,2017-10-13,93.58999633789062
105480,TXN,2017-10-16,94.2300033569336
105481,TXN,2017-10-17,94.2699966430664
105482,TXN,2017-10-18,93.43000030517578
105483,TXN,2017-10-19,93.4499969482422
105484,TXN,2017-10-20,95.18000030517578
105485,TXN,2017-10-23,96.20999908447266
105486,TXN,2017-10-24,96.44000244140624
105487,TXN,2017-10-25,95.81999969482422
105488,TXN,2017-10-26,96.1500015258789
105489,TXN,2017-10-27,97.5
105490,TXN,2017-10-30,96.05999755859376
105491,TXN,2017-10-31,96.69000244140624
105492,TXN,2017-11-01,96.3499984741211
105493,TXN,2017-11-02,96.79000091552734
105494,TXN,2017-11-03,97.9800033569336
105495,TXN,2017-11-06,98.54000091552734
105496,TXN,2017-11-07,98.4000015258789
105497,TXN,2017-11-08,98.44000244140624
105498,TXN,2017-11-09,97.0500030517578
105499,TXN,2017-11-10,96.94000244140624
105500,TXN,2017-11-13,97.02999877929688
105501,TXN,2017-11-14,96.95999908447266
105502,TXN,2017-11-15,96.7699966430664
105503,TXN,2017-11-16,98.31999969482422
105504,TXN,2017-11-17,97.73999786376952
105505,TXN,2017-11-20,98.27999877929688
105506,TXN,2017-11-21,99.19000244140624
105507,TXN,2017-11-22,98.08000183105467
105508,TXN,2017-11-24,99.3000030517578
105509,TXN,2017-11-27,98.62999725341795
105510,TXN,2017-11-28,99.4800033569336
105511,TXN,2017-11-29,96.87999725341795
105512,TXN,2017-11-30,97.29000091552734
105513,TXN,2017-12-01,97.18000030517578
105514,TXN,2017-12-04,95.97000122070312
105515,TXN,2017-12-05,96.9000015258789
105516,TXN,2017-12-06,97.0199966430664
105517,TXN,2017-12-07,97.77999877929688
105518,TXN,2017-12-08,98.0199966430664
105519,TXN,2017-12-11,98.83000183105467
105520,TXN,2017-12-12,98.43000030517578
105521,TXN,2017-12-13,98.86000061035156
105522,TXN,2017-12-14,100.25
105523,TXN,2017-12-15,101.22000122070312
105524,TXN,2017-12-18,103.2699966430664
105525,TXN,2017-12-19,104.0999984741211
105526,TXN,2017-12-20,104.8000030517578
105527,TXN,2017-12-21,104.06999969482422
105528,TXN,2017-12-22,104.12999725341795
105529,TXN,2017-12-26,104.1500015258789
105530,TXN,2017-12-27,104.52999877929688
105531,TXN,2017-12-28,104.81999969482422
105532,TXN,2017-12-29,104.44000244140624
105533,TXN,2018-01-02,105.56999969482422
105534,TXN,2018-01-03,108.43000030517578
105535,TXN,2018-01-04,108.29000091552734
105536,TXN,2018-01-05,109.12000274658205
105537,TXN,2018-01-08,109.63999938964844
105538,TXN,2018-01-09,110.38999938964844
105539,TXN,2018-01-10,109.6999969482422
105540,TXN,2018-01-11,110.66999816894533
105541,TXN,2018-01-12,112.72000122070312
105542,TXN,2018-01-16,112.91999816894533
105543,TXN,2018-01-17,119.16000366210938
105544,TXN,2018-01-18,116.41000366210938
105545,TXN,2018-01-19,116.83000183105467
105546,TXN,2018-01-22,119.44000244140624
105547,TXN,2018-01-23,119.88999938964844
105548,TXN,2018-01-24,109.6999969482422
105549,TXN,2018-01-25,110.1500015258789
105550,TXN,2018-01-26,113.69000244140624
105551,TXN,2018-01-29,112.6500015258789
105552,TXN,2018-01-30,109.88999938964844
105553,TXN,2018-01-31,109.66999816894533
105554,TXN,2018-02-01,110.08000183105467
105555,TXN,2018-02-02,107.66000366210938
105556,TXN,2018-02-05,104.20999908447266
105557,TXN,2018-02-06,105.87000274658205
105558,TXN,2018-02-07,101.9800033569336
105559,TXN,2018-02-08,97.66000366210938
105560,TXN,2018-02-09,100.48999786376952
105561,TXN,2018-02-12,101.94000244140624
105562,TXN,2018-02-13,100.9800033569336
105563,TXN,2018-02-14,102.68000030517578
105564,TXN,2018-02-15,104.56999969482422
105565,TXN,2018-02-16,104.47000122070312
105566,TXN,2018-02-20,105.29000091552734
105567,TXN,2018-02-21,103.66000366210938
105568,TXN,2018-02-22,103.93000030517578
105569,TXN,2018-02-23,107.04000091552734
105570,TXN,2018-02-26,109.62999725341795
105571,TXN,2018-02-27,108.33999633789062
105572,TXN,2018-02-28,108.3499984741211
105573,TXN,2018-03-01,106.52999877929688
105574,TXN,2018-03-02,108.22000122070312
105575,TXN,2018-03-05,109.01000213623048
105576,TXN,2018-03-06,109.69000244140624
105577,TXN,2018-03-07,108.55999755859376
105578,TXN,2018-03-08,109.48999786376952
105579,TXN,2018-03-09,111.52999877929688
105580,TXN,2018-03-12,111.62999725341795
105581,TXN,2018-03-13,110.58999633789062
105582,TXN,2018-03-14,109.97000122070312
105583,TXN,2018-03-15,109.70999908447266
105584,TXN,2018-03-16,109.97000122070312
105585,TXN,2018-03-19,107.86000061035156
105586,TXN,2018-03-20,109.45999908447266
105587,TXN,2018-03-21,108.63999938964844
105588,TXN,2018-03-22,103.9000015258789
105589,TXN,2018-03-23,101.36000061035156
105590,TXN,2018-03-26,106.5999984741211
105591,TXN,2018-03-27,102.55999755859376
105592,TXN,2018-03-28,101.91000366210938
105593,TXN,2018-03-29,103.88999938964844
105594,TXN,2018-04-02,100.6500015258789
105595,TXN,2018-04-03,102.18000030517578
105596,TXN,2018-04-04,104.20999908447266
105597,TXN,2018-04-05,102.23999786376952
105598,TXN,2018-04-06,99.45999908447266
105599,TXN,2018-04-09,99.80999755859376
105600,TXN,2018-04-10,102.36000061035156
105601,TXN,2018-04-11,102.33999633789062
105602,TXN,2018-04-12,104.23999786376952
105603,TXN,2018-04-13,102.16000366210938
105604,TXN,2018-04-16,103.5
105605,TXN,2018-04-17,105.38999938964844
105606,TXN,2018-04-18,105.3499984741211
105607,TXN,2018-04-19,101.29000091552734
105608,TXN,2018-04-20,99.95999908447266
105609,TXN,2018-04-23,98.08999633789062
105610,TXN,2018-04-24,98.41999816894533
105611,TXN,2018-04-25,103.0
105612,TXN,2018-04-26,102.72000122070312
105613,TXN,2018-04-27,102.51000213623048
105614,TXN,2018-04-30,101.43000030517578
105615,TXN,2018-05-01,103.4000015258789
105616,TXN,2018-05-02,102.95999908447266
105617,TXN,2018-05-03,103.5999984741211
105618,TXN,2018-05-04,104.69000244140624
105619,TXN,2018-05-07,104.51000213623048
105620,TXN,2018-05-08,105.45999908447266
105621,TXN,2018-05-09,107.54000091552734
105622,TXN,2018-05-10,109.97000122070312
105623,TXN,2018-05-11,109.25
105624,TXN,2018-05-14,110.63999938964844
105625,TXN,2018-05-15,109.20999908447266
105626,TXN,2018-05-16,111.4000015258789
105627,TXN,2018-05-17,110.33000183105467
105628,TXN,2018-05-18,110.54000091552734
105629,TXN,2018-05-21,110.41000366210938
105630,TXN,2018-05-22,110.86000061035156
105631,TXN,2018-05-23,111.06999969482422
105632,TXN,2018-05-24,110.75
105633,TXN,2018-05-25,111.55999755859376
105634,TXN,2018-05-29,110.94000244140624
105635,TXN,2018-05-30,111.8499984741211
105636,TXN,2018-05-31,111.91000366210938
105637,TXN,2018-06-01,114.8000030517578
105638,TXN,2018-06-04,115.73999786376952
105639,TXN,2018-06-05,117.66000366210938
105640,TXN,2018-06-06,118.11000061035156
105641,TXN,2018-06-07,117.23999786376952
105642,TXN,2018-06-08,115.73999786376952
105643,TXN,2018-06-11,115.27999877929688
105644,TXN,2018-06-12,115.41000366210938
105645,TXN,2018-06-13,114.0
105646,TXN,2018-06-14,114.72000122070312
105647,TXN,2018-06-15,115.88999938964844
105648,TXN,2018-06-18,114.38999938964844
105649,TXN,2018-06-19,113.66000366210938
105650,TXN,2018-06-20,114.23999786376952
105651,TXN,2018-06-21,112.11000061035156
105652,TXN,2018-06-22,112.37999725341795
105653,TXN,2018-06-25,110.19000244140624
105654,TXN,2018-06-26,111.51000213623048
105655,TXN,2018-06-27,108.77999877929688
105656,TXN,2018-06-28,109.0999984741211
105657,TXN,2018-06-29,110.25
105658,TXN,2018-07-02,110.23999786376952
105659,TXN,2018-07-03,108.91000366210938
105660,TXN,2018-07-05,111.51000213623048
105661,TXN,2018-07-06,112.70999908447266
105662,TXN,2018-07-09,112.08999633789062
105663,TXN,2018-07-10,113.7300033569336
105664,TXN,2018-07-11,111.76000213623048
105665,TXN,2018-07-12,115.83999633789062
105666,TXN,2018-07-13,115.13999938964844
105667,TXN,2018-07-16,114.55999755859376
105668,TXN,2018-07-17,115.8000030517578
105669,TXN,2018-07-18,115.68000030517578
105670,TXN,2018-07-19,114.58999633789062
105671,TXN,2018-07-20,115.0
105672,TXN,2018-07-23,114.66999816894533
105673,TXN,2018-07-24,113.8000030517578
105674,TXN,2018-07-25,113.22000122070312
105675,TXN,2018-07-26,113.3000030517578
105676,TXN,2018-07-27,112.5999984741211
105677,TXN,2018-07-30,110.91000366210938
105678,TXN,2018-07-31,111.31999969482422
105679,TXN,2018-08-01,111.0
105680,TXN,2018-08-02,112.20999908447266
105681,TXN,2018-08-03,112.83999633789062
105682,TXN,2018-08-06,113.11000061035156
105683,TXN,2018-08-07,115.76000213623048
105684,TXN,2018-08-08,116.16000366210938
105685,TXN,2018-08-09,114.33999633789062
105686,TXN,2018-08-10,110.08999633789062
105687,TXN,2018-08-13,109.94000244140624
105688,TXN,2018-08-14,110.33999633789062
105689,TXN,2018-08-15,109.5999984741211
105690,TXN,2018-08-16,109.4000015258789
105691,TXN,2018-08-17,109.63999938964844
105692,TXN,2018-08-20,109.02999877929688
105693,TXN,2018-08-21,111.51000213623048
105694,TXN,2018-08-22,112.19000244140624
105695,TXN,2018-08-23,112.4000015258789
105696,TXN,2018-08-24,113.63999938964844
105697,TXN,2018-08-27,115.25
105698,TXN,2018-08-28,115.0199966430664
105699,TXN,2018-08-29,115.47000122070312
105700,TXN,2018-08-30,112.58000183105467
105701,TXN,2018-08-31,112.4000015258789
105702,TXN,2018-09-04,112.54000091552734
105703,TXN,2018-09-05,111.12999725341795
105704,TXN,2018-09-06,110.88999938964844
105705,TXN,2018-09-07,108.45999908447266
105706,TXN,2018-09-10,108.31999969482422
105707,TXN,2018-09-11,106.0500030517578
105708,TXN,2018-09-12,104.54000091552734
105709,TXN,2018-09-13,105.72000122070312
105710,TXN,2018-09-14,105.36000061035156
105711,TXN,2018-09-17,103.6999969482422
105712,TXN,2018-09-18,104.91000366210938
105713,TXN,2018-09-19,107.37000274658205
105714,TXN,2018-09-20,108.48999786376952
105715,TXN,2018-09-21,110.0500030517578
105716,TXN,2018-09-24,109.8000030517578
105717,TXN,2018-09-25,107.5500030517578
105718,TXN,2018-09-26,106.22000122070312
105719,TXN,2018-09-27,107.29000091552734
105720,TXN,2018-09-28,107.29000091552734
105721,TXN,2018-10-01,107.73999786376952
105722,TXN,2018-10-02,108.45999908447266
105723,TXN,2018-10-03,108.18000030517578
105724,TXN,2018-10-04,105.87000274658205
105725,TXN,2018-10-05,103.27999877929688
105726,TXN,2018-10-08,101.93000030517578
105727,TXN,2018-10-09,102.87000274658205
105728,TXN,2018-10-10,99.23999786376952
105729,TXN,2018-10-11,99.52999877929688
105730,TXN,2018-10-12,101.08999633789062
105731,TXN,2018-10-15,99.43000030517578
105732,TXN,2018-10-16,102.1500015258789
105733,TXN,2018-10-17,101.54000091552734
105734,TXN,2018-10-18,99.54000091552734
105735,TXN,2018-10-19,98.26000213623048
105736,TXN,2018-10-22,99.72000122070312
105737,TXN,2018-10-23,100.25
105738,TXN,2018-10-24,92.01000213623048
105739,TXN,2018-10-25,91.7699966430664
105740,TXN,2018-10-26,90.55999755859376
105741,TXN,2018-10-29,90.18000030517578
105742,TXN,2018-10-30,92.98999786376952
105743,TXN,2018-10-31,92.83000183105467
105744,TXN,2018-11-01,97.5999984741211
105745,TXN,2018-11-02,95.05999755859376
105746,TXN,2018-11-05,95.66000366210938
105747,TXN,2018-11-06,97.13999938964844
105748,TXN,2018-11-07,97.1999969482422
105749,TXN,2018-11-08,98.4800033569336
105750,TXN,2018-11-09,96.0999984741211
105751,TXN,2018-11-12,93.47000122070312
105752,TXN,2018-11-13,94.4800033569336
105753,TXN,2018-11-14,94.6999969482422
105754,TXN,2018-11-15,97.95999908447266
105755,TXN,2018-11-16,97.8499984741211
105756,TXN,2018-11-19,94.62000274658205
105757,TXN,2018-11-20,96.83999633789062
105758,TXN,2018-11-21,96.12999725341795
105759,TXN,2018-11-23,95.0999984741211
105760,TXN,2018-11-26,96.37999725341795
105761,TXN,2018-11-27,96.27999877929688
105762,TXN,2018-11-28,98.26000213623048
105763,TXN,2018-11-29,97.43000030517578
105764,TXN,2018-11-30,99.8499984741211
105765,TXN,2018-12-03,101.16999816894533
105766,TXN,2018-12-04,96.11000061035156
105767,TXN,2018-12-06,97.31999969482422
105768,TXN,2018-12-07,92.37999725341795
105769,TXN,2018-12-10,93.8000030517578
105770,TXN,2018-12-11,94.54000091552734
105771,TXN,2018-12-12,95.80999755859376
105772,TXN,2018-12-13,95.83999633789062
105773,TXN,2018-12-14,94.26000213623048
105774,TXN,2018-12-17,91.91999816894533
105775,TXN,2018-12-18,94.54000091552734
105776,TXN,2018-12-19,90.52999877929688
105777,TXN,2018-12-20,90.08999633789062
105778,TXN,2018-12-21,90.41000366210938
105779,TXN,2018-12-24,87.80000305175781
105780,TXN,2018-12-26,92.9800033569336
105781,TXN,2018-12-27,93.80999755859376
105782,TXN,2018-12-28,93.80999755859376
105783,TXN,2018-12-31,94.5
105784,TXN,2019-01-02,94.4499969482422
105785,TXN,2019-01-03,88.87999725341797
105786,TXN,2019-01-04,92.9000015258789
105787,TXN,2019-01-07,94.5
105788,TXN,2019-01-08,94.37999725341795
105789,TXN,2019-01-09,96.23999786376952
105790,TXN,2019-01-10,97.72000122070312
105791,TXN,2019-01-11,98.58999633789062
105792,TXN,2019-01-14,96.33000183105467
105793,TXN,2019-01-15,97.62999725341795
105794,TXN,2019-01-16,97.16999816894533
105795,TXN,2019-01-17,97.54000091552734
105796,TXN,2019-01-18,99.41999816894533
105797,TXN,2019-01-22,96.62000274658205
105798,TXN,2019-01-23,95.48999786376952
105799,TXN,2019-01-24,102.08999633789062
105800,TXN,2019-01-25,104.41000366210938
105801,TXN,2019-01-28,102.68000030517578
105802,TXN,2019-01-29,101.3499984741211
105803,TXN,2019-01-30,102.13999938964844
105804,TXN,2019-01-31,100.68000030517578
105805,TXN,2019-02-01,101.98999786376952
105806,TXN,2019-02-04,101.8000030517578
105807,TXN,2019-02-05,102.31999969482422
105808,TXN,2019-02-06,106.4800033569336
105809,TXN,2019-02-07,103.86000061035156
105810,TXN,2019-02-08,104.5500030517578
105811,TXN,2019-02-11,104.76000213623048
105812,TXN,2019-02-12,106.44000244140624
105813,TXN,2019-02-13,107.1500015258789
105814,TXN,2019-02-14,106.97000122070312
105815,TXN,2019-02-15,107.56999969482422
105816,TXN,2019-02-19,107.27999877929688
105817,TXN,2019-02-20,107.94000244140624
105818,TXN,2019-02-21,106.63999938964844
105819,TXN,2019-02-22,107.30999755859376
105820,TXN,2019-02-25,108.19000244140624
105821,TXN,2019-02-26,107.2699966430664
105822,TXN,2019-02-27,105.70999908447266
105823,TXN,2019-02-28,105.77999877929688
105824,TXN,2019-03-01,106.76000213623048
105825,TXN,2019-03-04,107.4000015258789
105826,TXN,2019-03-05,106.56999969482422
105827,TXN,2019-03-06,105.41999816894533
105828,TXN,2019-03-07,104.9499969482422
105829,TXN,2019-03-08,104.86000061035156
105830,TXN,2019-03-11,106.4499969482422
105831,TXN,2019-03-12,106.5199966430664
105832,TXN,2019-03-13,107.58000183105467
105833,TXN,2019-03-14,107.0999984741211
105834,TXN,2019-03-15,110.73999786376952
105835,TXN,2019-03-18,109.80999755859376
105836,TXN,2019-03-19,110.0199966430664
105837,TXN,2019-03-20,109.62999725341795
105838,TXN,2019-03-21,112.22000122070312
105839,TXN,2019-03-22,109.68000030517578
105840,TXN,2019-03-25,107.11000061035156
105841,TXN,2019-03-26,108.33000183105467
105842,TXN,2019-03-27,105.97000122070312
105843,TXN,2019-03-28,104.91000366210938
105844,TXN,2019-03-29,106.06999969482422
105845,TXN,2019-04-01,108.63999938964844
105846,TXN,2019-04-02,110.27999877929688
105847,TXN,2019-04-03,112.75
105848,TXN,2019-04-04,113.23999786376952
105849,TXN,2019-04-05,113.62999725341795
105850,TXN,2019-04-08,115.22000122070312
105851,TXN,2019-04-09,113.94000244140624
105852,TXN,2019-04-10,114.91999816894533
105853,TXN,2019-04-11,114.87999725341795
105854,TXN,2019-04-12,116.76000213623048
105855,TXN,2019-04-15,115.08999633789062
105856,TXN,2019-04-16,116.37000274658205
105857,TXN,2019-04-17,115.5999984741211
105858,TXN,2019-04-18,115.51000213623048
105859,TXN,2019-04-22,114.9499969482422
105860,TXN,2019-04-23,116.37999725341795
105861,TXN,2019-04-24,118.43000030517578
105862,TXN,2019-04-25,117.16999816894533
105863,TXN,2019-04-26,117.20999908447266
105864,TXN,2019-04-29,116.6999969482422
105865,TXN,2019-04-30,117.83000183105467
105866,TXN,2019-05-01,116.29000091552734
105867,TXN,2019-05-02,117.45999908447266
105868,TXN,2019-05-03,117.47000122070312
105869,TXN,2019-05-06,115.86000061035156
105870,TXN,2019-05-07,113.93000030517578
105871,TXN,2019-05-08,112.55999755859376
105872,TXN,2019-05-09,112.1500015258789
105873,TXN,2019-05-10,112.5999984741211
105874,TXN,2019-05-13,107.11000061035156
105875,TXN,2019-05-14,109.04000091552734
105876,TXN,2019-05-15,110.29000091552734
105877,TXN,2019-05-16,109.20999908447266
105878,TXN,2019-05-17,106.79000091552734
105879,TXN,2019-05-20,104.7300033569336
105880,TXN,2019-05-21,107.0
105881,TXN,2019-05-22,106.77999877929688
105882,TXN,2019-05-23,105.83000183105467
105883,TXN,2019-05-24,105.05999755859376
105884,TXN,2019-05-28,103.20999908447266
105885,TXN,2019-05-29,104.1500015258789
105886,TXN,2019-05-30,105.44000244140624
105887,TXN,2019-05-31,104.30999755859376
105888,TXN,2019-06-03,105.16999816894533
105889,TXN,2019-06-04,109.12000274658205
105890,TXN,2019-06-05,109.4800033569336
105891,TXN,2019-06-06,110.19000244140624
105892,TXN,2019-06-07,111.16999816894533
105893,TXN,2019-06-10,112.62999725341795
105894,TXN,2019-06-11,112.93000030517578
105895,TXN,2019-06-12,110.33999633789062
105896,TXN,2019-06-13,111.18000030517578
105897,TXN,2019-06-14,107.30999755859376
105898,TXN,2019-06-17,106.72000122070312
105899,TXN,2019-06-18,111.04000091552734
105900,TXN,2019-06-19,111.3000030517578
105901,TXN,2019-06-20,112.70999908447266
105902,TXN,2019-06-21,112.31999969482422
105903,TXN,2019-06-24,112.7300033569336
105904,TXN,2019-06-25,111.4800033569336
105905,TXN,2019-06-26,114.43000030517578
105906,TXN,2019-06-27,115.86000061035156
105907,TXN,2019-06-28,114.76000213623048
105908,TXN,2019-07-01,117.19000244140624
105909,TXN,2019-07-02,116.05999755859376
105910,TXN,2019-07-03,115.94000244140624
105911,TXN,2019-07-05,115.75
105912,TXN,2019-07-08,114.93000030517578
105913,TXN,2019-07-09,115.77999877929688
105914,TXN,2019-07-10,116.63999938964844
105915,TXN,2019-07-11,116.72000122070312
105916,TXN,2019-07-12,118.31999969482422
105917,TXN,2019-07-15,119.83999633789062
105918,TXN,2019-07-16,118.68000030517578
105919,TXN,2019-07-17,117.18000030517578
105920,TXN,2019-07-18,118.56999969482422
105921,TXN,2019-07-19,117.26000213623048
105922,TXN,2019-07-22,118.18000030517578
105923,TXN,2019-07-23,120.06999969482422
105924,TXN,2019-07-24,129.0
105925,TXN,2019-07-25,127.3499984741211
105926,TXN,2019-07-26,128.16000366210938
105927,TXN,2019-07-29,129.97000122070312
105928,TXN,2019-07-30,128.5399932861328
105929,TXN,2019-07-31,125.01000213623048
105930,TXN,2019-08-01,123.4499969482422
105931,TXN,2019-08-02,121.81999969482422
105932,TXN,2019-08-05,116.93000030517578
105933,TXN,2019-08-06,119.0
105934,TXN,2019-08-07,120.72000122070312
105935,TXN,2019-08-08,124.30999755859376
105936,TXN,2019-08-09,120.61000061035156
105937,TXN,2019-08-12,120.08000183105467
105938,TXN,2019-08-13,123.33999633789062
105939,TXN,2019-08-14,120.5999984741211
105940,TXN,2019-08-15,119.8499984741211
105941,TXN,2019-08-16,122.81999969482422
105942,TXN,2019-08-19,124.5999984741211
105943,TXN,2019-08-20,124.30999755859376
105944,TXN,2019-08-21,126.04000091552734
105945,TXN,2019-08-22,125.20999908447266
105946,TXN,2019-08-23,120.29000091552734
105947,TXN,2019-08-26,121.66999816894533
105948,TXN,2019-08-27,122.18000030517578
105949,TXN,2019-08-28,122.73999786376952
105950,TXN,2019-08-29,123.56999969482422
105951,TXN,2019-08-30,123.75
105952,TXN,2019-09-03,121.73999786376952
105953,TXN,2019-09-04,124.58999633789062
105954,TXN,2019-09-05,126.80999755859376
105955,TXN,2019-09-06,127.08999633789062
105956,TXN,2019-09-09,127.0999984741211
105957,TXN,2019-09-10,127.04000091552734
105958,TXN,2019-09-11,128.5800018310547
105959,TXN,2019-09-12,130.22000122070312
105960,TXN,2019-09-13,129.61000061035156
105961,TXN,2019-09-16,128.36000061035156
105962,TXN,2019-09-17,129.55999755859375
105963,TXN,2019-09-18,129.30999755859375
105964,TXN,2019-09-19,128.8300018310547
105965,TXN,2019-09-20,126.66999816894533
105966,TXN,2019-09-23,127.7699966430664
105967,TXN,2019-09-24,125.80999755859376
105968,TXN,2019-09-25,127.73999786376952
105969,TXN,2019-09-26,128.11000061035156
105970,TXN,2019-09-27,127.13999938964844
105971,TXN,2019-09-30,129.24000549316406
105972,TXN,2019-10-01,128.58999633789062
105973,TXN,2019-10-02,126.83999633789062
105974,TXN,2019-10-03,128.6999969482422
105975,TXN,2019-10-04,130.13999938964844
105976,TXN,2019-10-07,128.85000610351562
105977,TXN,2019-10-08,124.9800033569336
105978,TXN,2019-10-09,127.44000244140624
105979,TXN,2019-10-10,127.7300033569336
105980,TXN,2019-10-11,130.08999633789062
105981,TXN,2019-10-14,129.75
105982,TXN,2019-10-15,131.69000244140625
105983,TXN,2019-10-16,129.5
105984,TXN,2019-10-17,130.1300048828125
105985,TXN,2019-10-18,129.4600067138672
105986,TXN,2019-10-21,130.92999267578125
105987,TXN,2019-10-22,128.57000732421875
105988,TXN,2019-10-23,118.9499969482422
105989,TXN,2019-10-24,118.41000366210938
105990,TXN,2019-10-25,120.51000213623048
105991,TXN,2019-10-28,120.0
105992,TXN,2019-10-29,120.29000091552734
105993,TXN,2019-10-30,117.79000091552734
105994,TXN,2019-10-31,117.98999786376952
105995,TXN,2019-11-01,118.04000091552734
105996,TXN,2019-11-04,120.97000122070312
105997,TXN,2019-11-05,119.86000061035156
105998,TXN,2019-11-06,120.36000061035156
105999,TXN,2019-11-07,119.91999816894533
106000,TXN,2019-11-08,120.11000061035156
106001,TXN,2019-11-11,118.08000183105467
106002,TXN,2019-11-12,119.0199966430664
106003,TXN,2019-11-13,118.41999816894533
106004,TXN,2019-11-14,117.56999969482422
106005,TXN,2019-11-15,118.0
106006,TXN,2019-11-18,117.88999938964844
106007,TXN,2019-11-19,117.83999633789062
106008,TXN,2019-11-20,116.2300033569336
106009,TXN,2019-11-21,116.0999984741211
106010,TXN,2019-11-22,117.01000213623048
106011,TXN,2019-11-25,119.01000213623048
106012,TXN,2019-11-26,119.12999725341795
106013,TXN,2019-11-27,121.7300033569336
106014,TXN,2019-11-29,120.20999908447266
106015,TXN,2019-12-02,118.79000091552734
106016,TXN,2019-12-03,117.75
106017,TXN,2019-12-04,120.27999877929688
106018,TXN,2019-12-05,120.73999786376952
106019,TXN,2019-12-06,122.37000274658205
106020,TXN,2019-12-09,122.0
106021,TXN,2019-12-10,121.37000274658205
106022,TXN,2019-12-11,123.72000122070312
106023,TXN,2019-12-12,126.06999969482422
106024,TXN,2019-12-13,126.63999938964844
106025,TXN,2019-12-16,127.06999969482422
106026,TXN,2019-12-17,127.08999633789062
106027,TXN,2019-12-18,126.3499984741211
106028,TXN,2019-12-19,126.4000015258789
106029,TXN,2019-12-20,128.9499969482422
106030,TXN,2019-12-23,128.5500030517578
106031,TXN,2019-12-24,128.52999877929688
106032,TXN,2019-12-26,128.47999572753906
106033,TXN,2019-12-27,128.57000732421875
106034,TXN,2019-12-30,127.66000366210938
106035,TXN,2019-12-31,128.2899932861328
106036,TXN,2020-01-02,129.57000732421875
106037,TXN,2020-01-03,127.8499984741211
106038,TXN,2020-01-06,126.95999908447266
106039,TXN,2020-01-07,129.41000366210938
106040,TXN,2020-01-08,129.75999450683594
106041,TXN,2020-01-09,131.3300018310547
106042,TXN,2020-01-10,130.0
106043,TXN,2020-01-13,129.9499969482422
106044,TXN,2020-01-14,130.6699981689453
106045,TXN,2020-01-15,129.1699981689453
106046,TXN,2020-01-16,130.16000366210938
106047,TXN,2020-01-17,131.6999969482422
106048,TXN,2020-01-21,130.86000061035156
106049,TXN,2020-01-22,133.33999633789062
106050,TXN,2020-01-23,134.25
106051,TXN,2020-01-24,130.52000427246094
106052,TXN,2020-01-27,126.30999755859376
106053,TXN,2020-01-28,128.0399932861328
106054,TXN,2020-01-29,125.48999786376952
106055,TXN,2020-01-30,124.41999816894533
106056,TXN,2020-01-31,120.6500015258789
106057,TXN,2020-02-03,123.4000015258789
106058,TXN,2020-02-04,126.47000122070312
106059,TXN,2020-02-05,132.44000244140625
106060,TXN,2020-02-06,132.52000427246094
106061,TXN,2020-02-07,128.6999969482422
106062,TXN,2020-02-10,129.64999389648438
106063,TXN,2020-02-11,130.6999969482422
106064,TXN,2020-02-12,132.4199981689453
106065,TXN,2020-02-13,132.80999755859375
106066,TXN,2020-02-14,132.2100067138672
106067,TXN,2020-02-18,131.24000549316406
106068,TXN,2020-02-19,133.1300048828125
106069,TXN,2020-02-20,131.47000122070312
106070,TXN,2020-02-21,128.52000427246094
106071,TXN,2020-02-24,121.44000244140624
106072,TXN,2020-02-25,118.37999725341795
106073,TXN,2020-02-26,118.79000091552734
106074,TXN,2020-02-27,113.12999725341795
106075,TXN,2020-02-28,114.13999938964844
106076,TXN,2020-03-02,118.97000122070312
106077,TXN,2020-03-03,113.80999755859376
106078,TXN,2020-03-04,119.0500030517578
106079,TXN,2020-03-05,114.72000122070312
106080,TXN,2020-03-06,113.16000366210938
106081,TXN,2020-03-09,105.04000091552734
106082,TXN,2020-03-10,112.12000274658205
106083,TXN,2020-03-11,106.5
106084,TXN,2020-03-12,97.52999877929688
106085,TXN,2020-03-13,106.04000091552734
106086,TXN,2020-03-16,93.5
106087,TXN,2020-03-17,106.1500015258789
106088,TXN,2020-03-18,100.0
106089,TXN,2020-03-19,101.56999969482422
106090,TXN,2020-03-20,97.5999984741211
106091,TXN,2020-03-23,98.44000244140624
106092,TXN,2020-03-24,105.36000061035156
106093,TXN,2020-03-25,99.16000366210938
106094,TXN,2020-03-26,107.76000213623048
106095,TXN,2020-03-27,100.5
106096,TXN,2020-03-30,102.0199966430664
106097,TXN,2020-03-31,99.93000030517578
106098,TXN,2020-04-01,96.88999938964844
106099,TXN,2020-04-02,102.0199966430664
106100,TXN,2020-04-03,99.9800033569336
106101,TXN,2020-04-06,108.95999908447266
106102,TXN,2020-04-07,106.26000213623048
106103,TXN,2020-04-08,110.16999816894533
106104,TXN,2020-04-09,107.69000244140624
106105,TXN,2020-04-13,107.66999816894533
106106,TXN,2020-04-14,110.9499969482422
106107,TXN,2020-04-15,107.9800033569336
106108,TXN,2020-04-16,111.38999938964844
106109,TXN,2020-04-17,113.5500030517578
106110,TXN,2020-04-20,111.52999877929688
106111,TXN,2020-04-21,106.83999633789062
106112,TXN,2020-04-22,111.9800033569336
106113,TXN,2020-04-23,110.45999908447266
106114,TXN,2020-04-24,113.93000030517578
106115,TXN,2020-04-27,115.77999877929688
106116,TXN,2020-04-28,114.23999786376952
106117,TXN,2020-04-29,119.4000015258789
106118,TXN,2020-04-30,116.06999969482422
106119,TXN,2020-05-01,109.70999908447266
106120,TXN,2020-05-04,110.5
106121,TXN,2020-05-05,111.54000091552734
106122,TXN,2020-05-06,112.41999816894533
106123,TXN,2020-05-07,113.6500015258789
106124,TXN,2020-05-08,115.0
106125,TXN,2020-05-11,114.87999725341795
106126,TXN,2020-05-12,111.69000244140624
106127,TXN,2020-05-13,109.06999969482422
106128,TXN,2020-05-14,110.3499984741211
106129,TXN,2020-05-15,108.23999786376952
106130,TXN,2020-05-18,114.41999816894533
106131,TXN,2020-05-19,112.68000030517578
106132,TXN,2020-05-20,117.4800033569336
106133,TXN,2020-05-21,113.45999908447266
106134,TXN,2020-05-22,113.43000030517578
106135,TXN,2020-05-26,115.7300033569336
106136,TXN,2020-05-27,117.81999969482422
106137,TXN,2020-05-28,115.87000274658205
106138,TXN,2020-05-29,118.73999786376952
106139,TXN,2020-06-01,117.86000061035156
106140,TXN,2020-06-02,122.66999816894533
106141,TXN,2020-06-03,127.20999908447266
106142,TXN,2020-06-04,128.5800018310547
106143,TXN,2020-06-05,131.44000244140625
106144,TXN,2020-06-08,132.86000061035156
106145,TXN,2020-06-09,132.1199951171875
106146,TXN,2020-06-10,131.39999389648438
106147,TXN,2020-06-11,124.61000061035156
106148,TXN,2020-06-12,123.97000122070312
106149,TXN,2020-06-15,124.2300033569336
106150,TXN,2020-06-16,126.11000061035156
106151,TXN,2020-06-17,126.22000122070312
106152,TXN,2020-06-18,125.9800033569336
106153,TXN,2020-06-19,124.88999938964844
106154,TXN,2020-06-22,125.2300033569336
106155,TXN,2020-06-23,126.62000274658205
106156,TXN,2020-06-24,123.98999786376952
106157,TXN,2020-06-25,125.05999755859376
106158,TXN,2020-06-26,123.37000274658205
106159,TXN,2020-06-29,124.7699966430664
106160,TXN,2020-06-30,126.97000122070312
106161,TXN,2020-07-01,124.8000030517578
106162,TXN,2020-07-02,125.80999755859376
106163,TXN,2020-07-06,129.52999877929688
106164,TXN,2020-07-07,128.60000610351562
106165,TXN,2020-07-08,129.25999450683594
106166,TXN,2020-07-09,130.42999267578125
106167,TXN,2020-07-10,130.52999877929688
106168,TXN,2020-07-13,128.82000732421875
106169,TXN,2020-07-14,131.88999938964844
106170,TXN,2020-07-15,132.14999389648438
106171,TXN,2020-07-16,132.17999267578125
106172,TXN,2020-07-17,133.88999938964844
106173,TXN,2020-07-20,136.5800018310547
106174,TXN,2020-07-21,135.47999572753906
106175,TXN,2020-07-22,132.52999877929688
106176,TXN,2020-07-23,129.0399932861328
106177,TXN,2020-07-24,129.6300048828125
106178,TXN,2020-07-27,132.1199951171875
106179,TXN,2020-07-28,130.1300048828125
106180,TXN,2020-07-29,131.63999938964844
106181,TXN,2020-07-30,128.88999938964844
106182,TXN,2020-07-31,127.5500030517578
106183,TXN,2020-08-03,129.32000732421875
106184,TXN,2020-08-04,132.22999572753906
106185,TXN,2020-08-05,132.6999969482422
106186,TXN,2020-08-06,133.74000549316406
106187,TXN,2020-08-07,133.55999755859375
106188,TXN,2020-08-10,135.41000366210938
106189,TXN,2020-08-11,136.0399932861328
106190,TXN,2020-08-12,138.63999938964844
106191,TXN,2020-08-13,137.14999389648438
106192,TXN,2020-08-14,137.35000610351562
106193,TXN,2020-08-17,138.27999877929688
106194,TXN,2020-08-18,139.30999755859375
106195,TXN,2020-08-19,138.47999572753906
106196,TXN,2020-08-20,138.57000732421875
106197,TXN,2020-08-21,140.3300018310547
106198,TXN,2020-08-24,141.02000427246094
106199,TXN,2020-08-25,141.66000366210938
106200,TXN,2020-08-26,142.4499969482422
106201,TXN,2020-08-27,141.49000549316406
106202,TXN,2020-08-28,143.49000549316406
106203,TXN,2020-08-31,142.14999389648438
106204,TXN,2020-09-01,144.9600067138672
106205,TXN,2020-09-02,147.63999938964844
106206,TXN,2020-09-03,141.6699981689453
106207,TXN,2020-09-04,140.47000122070312
106208,TXN,2020-09-08,136.0399932861328
106209,TXN,2020-09-09,139.67999267578125
106210,TXN,2020-09-10,137.19000244140625
106211,TXN,2020-09-11,136.3699951171875
106212,TXN,2020-09-14,138.52999877929688
106213,TXN,2020-09-15,140.63999938964844
106214,TXN,2020-09-16,139.67999267578125
106215,TXN,2020-09-17,140.39999389648438
106216,TXN,2020-09-18,138.66000366210938
106217,TXN,2020-09-21,136.97999572753906
106218,TXN,2020-09-22,138.64999389648438
106219,TXN,2020-09-23,135.16000366210938
106220,TXN,2020-09-24,136.69000244140625
106221,TXN,2020-09-25,138.32000732421875
106222,TXN,2020-09-28,141.94000244140625
106223,TXN,2020-09-29,141.5
106224,TXN,2020-09-30,142.7899932861328
106225,TXN,2020-10-01,144.91000366210938
106226,TXN,2020-10-02,141.08999633789062
106227,TXN,2020-10-05,144.0800018310547
106228,TXN,2020-10-06,143.85000610351562
106229,TXN,2020-10-07,146.75
106230,TXN,2020-10-08,148.05999755859375
106231,TXN,2020-10-09,150.91000366210938
106232,TXN,2020-10-12,154.89999389648438
106233,TXN,2020-10-13,154.49000549316406
106234,TXN,2020-10-14,152.77000427246094
106235,TXN,2020-10-15,152.5500030517578
106236,TXN,2020-10-16,153.1199951171875
106237,TXN,2020-10-19,150.75999450683594
106238,TXN,2020-10-20,150.8300018310547
106239,TXN,2020-10-21,146.1300048828125
106240,TXN,2020-10-22,148.22000122070312
106241,TXN,2020-10-23,149.9600067138672
106242,TXN,2020-10-26,145.9499969482422
106243,TXN,2020-10-27,147.1199951171875
106244,TXN,2020-10-28,143.0
106245,TXN,2020-10-29,146.19000244140625
106246,TXN,2020-10-30,144.58999633789062
106247,TXN,2020-11-02,145.60000610351562
106248,TXN,2020-11-03,147.3000030517578
106249,TXN,2020-11-04,152.02999877929688
106250,TXN,2020-11-05,155.55999755859375
106251,TXN,2020-11-06,157.74000549316406
106252,TXN,2020-11-09,156.22000122070312
106253,TXN,2020-11-10,151.49000549316406
106254,TXN,2020-11-11,155.6999969482422
106255,TXN,2020-11-12,154.5
106256,TXN,2020-11-13,156.64999389648438
106257,TXN,2020-11-16,158.30999755859375
106258,TXN,2020-11-17,155.5
106259,TXN,2020-11-18,153.5500030517578
106260,TXN,2020-11-19,157.27000427246094
106261,TXN,2020-11-20,156.82000732421875
106262,TXN,2020-11-23,157.4199981689453
106263,TXN,2020-11-24,159.35000610351562
106264,TXN,2020-11-25,157.60000610351562
106265,TXN,2020-11-27,158.99000549316406
106266,TXN,2020-11-30,161.25
106267,TXN,2020-12-01,163.49000549316406
106268,TXN,2020-12-02,162.72000122070312
106269,TXN,2020-12-03,161.97999572753906
106270,TXN,2020-12-04,166.52000427246094
106271,TXN,2020-12-07,166.2899932861328
106272,TXN,2020-12-08,166.67999267578125
106273,TXN,2020-12-09,162.75999450683594
106274,TXN,2020-12-10,162.0
106275,TXN,2020-12-11,160.61000061035156
106276,TXN,2020-12-14,160.1199951171875
106277,TXN,2020-12-15,162.3800048828125
106278,TXN,2020-12-16,162.1199951171875
106279,TXN,2020-12-17,162.69000244140625
106280,TXN,2020-12-18,164.07000732421875
106281,TXN,2020-12-21,162.42999267578125
106282,TXN,2020-12-22,162.52000427246094
106283,TXN,2020-12-23,160.97999572753906
106284,TXN,2020-12-24,161.63999938964844
106285,TXN,2020-12-28,161.47000122070312
106286,TXN,2020-12-29,161.17999267578125
106287,TXN,2020-12-30,162.6999969482422
106288,TXN,2020-12-31,164.1300048828125
106289,TXN,2021-01-04,162.22000122070312
106290,TXN,2021-01-05,163.41000366210938
106291,TXN,2021-01-06,164.22000122070312
106292,TXN,2021-01-07,167.94000244140625
106293,TXN,2021-01-08,171.16000366210938
106294,TXN,2021-01-11,171.30999755859375
106295,TXN,2021-01-12,172.3000030517578
106296,TXN,2021-01-13,171.41000366210938
106297,TXN,2021-01-14,171.7100067138672
106298,TXN,2021-01-15,169.19000244140625
106299,TXN,2021-01-19,174.19000244140625
106300,TXN,2021-01-20,173.3300018310547
106301,TXN,2021-01-21,175.10000610351562
106302,TXN,2021-01-22,172.80999755859375
106303,TXN,2021-01-25,172.9199981689453
106304,TXN,2021-01-26,171.47000122070312
106305,TXN,2021-01-27,162.92999267578125
106306,TXN,2021-01-28,169.22999572753906
106307,TXN,2021-01-29,165.69000244140625
106308,TXN,2021-02-01,172.4600067138672
106309,TXN,2021-02-02,174.75
106310,TXN,2021-02-03,168.5800018310547
106311,TXN,2021-02-04,172.0
106312,TXN,2021-02-05,169.92999267578125
106313,TXN,2021-02-08,175.1199951171875
106314,TXN,2021-02-09,173.69000244140625
106315,TXN,2021-02-10,174.36000061035156
106316,TXN,2021-02-11,179.22000122070312
106317,TXN,2021-02-12,179.63999938964844
106318,TXN,2021-02-16,180.75999450683597
106319,TXN,2021-02-17,178.52999877929688
106320,TXN,2021-02-18,176.50999450683594
106321,TXN,2021-02-19,178.35000610351562
106322,TXN,2021-02-22,173.08999633789062
106323,TXN,2021-02-23,172.85000610351562
106324,TXN,2021-02-24,179.38999938964844
106325,TXN,2021-02-25,170.52999877929688
106326,TXN,2021-02-26,172.27000427246094
106327,TXN,2021-03-01,177.6699981689453
106328,TXN,2021-03-02,174.88999938964844
106329,TXN,2021-03-03,170.58999633789062
106330,TXN,2021-03-04,163.25
106331,TXN,2021-03-05,167.94000244140625
106332,TXN,2021-03-08,162.11000061035156
106333,TXN,2021-03-09,170.36000061035156
106334,TXN,2021-03-10,169.4199981689453
106335,TXN,2021-03-11,174.9499969482422
106336,TXN,2021-03-12,173.57000732421875
106337,TXN,2021-03-15,174.91000366210938
106338,TXN,2021-03-16,177.13999938964844
106339,TXN,2021-03-17,179.35000610351562
106340,TXN,2021-03-18,174.36000061035156
106341,TXN,2021-03-19,175.97999572753906
106342,TXN,2021-03-22,180.10000610351562
106343,TXN,2021-03-23,178.77999877929688
106344,TXN,2021-03-24,178.89999389648438
106345,TXN,2021-03-25,178.49000549316406
106346,TXN,2021-03-26,188.1999969482422
106347,TXN,2021-03-29,186.17999267578125
106348,TXN,2021-03-30,185.94000244140625
106349,TXN,2021-03-31,188.9900054931641
106350,TXN,2021-04-01,192.05999755859372
106351,TXN,2021-04-05,196.92999267578125
106352,TXN,2021-04-06,194.58999633789065
106353,TXN,2021-04-07,193.08999633789065
106354,TXN,2021-04-08,195.1999969482422
106355,TXN,2021-04-09,195.42999267578125
106356,TXN,2021-04-12,192.42999267578125
106357,TXN,2021-04-13,191.2400054931641
106358,TXN,2021-04-14,190.3300018310547
106359,TXN,2021-04-15,193.1699981689453
106360,TXN,2021-04-16,191.92999267578125
106361,TXN,2021-04-19,187.05999755859372
106362,TXN,2021-04-20,185.2700042724609
106363,TXN,2021-04-21,188.8999938964844
106364,TXN,2021-04-22,185.8000030517578
106365,TXN,2021-04-23,188.82000732421875
106366,TXN,2021-04-26,191.3600006103516
106367,TXN,2021-04-27,190.2100067138672
106368,TXN,2021-04-28,181.82000732421875
106369,TXN,2021-04-29,185.82000732421875
106370,TXN,2021-04-30,180.50999450683597
106371,TXN,2021-05-03,178.8000030517578
106372,TXN,2021-05-04,179.02999877929688
106373,TXN,2021-05-05,181.6499938964844
106374,TXN,2021-05-06,184.2700042724609
106375,TXN,2021-05-07,187.75999450683597
106376,TXN,2021-05-10,182.0500030517578
106377,TXN,2021-05-11,183.1999969482422
106378,TXN,2021-05-12,176.60000610351562
106379,TXN,2021-05-13,178.99000549316406
106380,TXN,2021-05-14,183.2700042724609
106381,TXN,2021-05-17,180.8300018310547
106382,TXN,2021-05-18,178.8699951171875
106383,TXN,2021-05-19,181.72000122070312
106384,TXN,2021-05-20,185.3000030517578
106385,TXN,2021-05-21,185.00999450683597
106386,TXN,2021-05-24,188.69000244140625
106387,TXN,2021-05-25,188.6999969482422
106388,TXN,2021-05-26,188.3600006103516
106389,TXN,2021-05-27,189.1300048828125
106390,TXN,2021-05-28,189.82000732421875
106391,TXN,2021-06-01,189.0
106392,TXN,2021-06-02,190.75
106393,TXN,2021-06-03,186.0
106394,TXN,2021-06-04,190.07000732421875
106395,TXN,2021-06-07,188.5500030517578
106396,TXN,2021-06-08,186.92999267578125
106397,TXN,2021-06-09,186.4499969482422
106398,TXN,2021-06-10,188.0
106399,TXN,2021-06-11,188.6699981689453
106400,TXN,2021-06-14,190.25999450683597
106401,TXN,2021-06-15,188.6100006103516
106402,TXN,2021-06-16,187.72999572753903
106403,TXN,2021-06-17,187.6499938964844
106404,TXN,2021-06-18,183.07000732421875
106405,TXN,2021-06-21,186.1100006103516
106406,TXN,2021-06-22,187.0399932861328
106407,TXN,2021-06-23,186.1000061035156
106408,TXN,2021-06-24,188.6100006103516
106409,TXN,2021-06-25,188.1699981689453
106410,TXN,2021-06-28,191.52999877929688
106411,TXN,2021-06-29,192.8800048828125
106412,TXN,2021-06-30,192.3000030517578
106413,TXN,2021-07-01,190.83999633789065
106414,TXN,2021-07-02,192.2100067138672
106415,TXN,2021-07-06,191.1999969482422
106416,TXN,2021-07-07,189.77999877929688
106417,TXN,2021-07-08,188.2400054931641
106418,TXN,2021-07-09,190.2700042724609
106419,TXN,2021-07-12,191.9199981689453
106420,TXN,2021-07-13,191.1999969482422
106421,TXN,2021-07-14,191.27999877929688
106422,TXN,2021-07-15,188.25999450683597
106423,TXN,2021-07-16,186.1199951171875
106424,TXN,2021-07-19,186.2400054931641
106425,TXN,2021-07-20,187.7700042724609
106426,TXN,2021-07-21,194.2400054931641
106427,TXN,2021-07-22,183.91000366210935
106428,TXN,2021-07-23,186.8500061035156
106429,TXN,2021-07-26,188.25999450683597
106430,TXN,2021-07-27,185.1300048828125
106431,TXN,2021-07-28,186.8500061035156
106432,TXN,2021-07-29,189.8300018310547
106433,TXN,2021-07-30,190.6199951171875
106434,TXN,2021-08-02,190.72000122070312
106435,TXN,2021-08-03,189.33999633789065
106436,TXN,2021-08-04,192.3800048828125
106437,TXN,2021-08-05,193.16000366210935
106438,TXN,2021-08-06,192.9600067138672
106439,TXN,2021-08-09,190.4499969482422
106440,TXN,2021-08-10,189.6499938964844
106441,TXN,2021-08-11,189.5
106442,TXN,2021-08-12,187.8699951171875
106443,TXN,2021-08-13,188.6999969482422
106444,TXN,2021-08-16,189.8500061035156
106445,TXN,2021-08-17,186.32000732421875
106446,TXN,2021-08-18,183.8000030517578
106447,TXN,2021-08-19,185.0399932861328
106448,TXN,2021-08-20,184.97000122070312
106449,TXN,2021-08-23,187.8500061035156
106450,TXN,2021-08-24,187.82000732421875
106451,TXN,2021-08-25,188.08999633789065
106452,TXN,2021-08-26,187.97000122070312
106453,TXN,2021-08-27,190.5200042724609
106454,TXN,2021-08-30,191.42999267578125
106455,TXN,2021-08-31,190.91000366210935
106456,TXN,2021-09-01,188.3500061035156
106457,TXN,2021-09-02,189.41000366210935
106458,TXN,2021-09-03,189.8800048828125
106459,TXN,2021-09-07,189.4600067138672
106460,TXN,2021-09-08,188.8000030517578
106461,TXN,2021-09-09,188.47000122070312
106462,TXN,2021-09-10,190.6499938964844
106463,TXN,2021-09-13,193.97999572753903
106464,TXN,2021-09-14,195.1100006103516
106465,TXN,2021-09-15,197.5
106466,TXN,2021-09-16,196.82000732421875
106467,TXN,2021-09-17,196.25
106468,TXN,2021-09-20,192.58999633789065
106469,TXN,2021-09-21,192.9600067138672
106470,TXN,2021-09-22,195.9199981689453
106471,TXN,2021-09-23,198.6699981689453
106472,TXN,2021-09-24,200.6499938964844
106473,TXN,2021-09-27,200.3300018310547
106474,TXN,2021-09-28,194.88999938964844
106475,TXN,2021-09-29,193.07000732421875
106476,TXN,2021-09-30,192.2100067138672
106477,TXN,2021-10-01,193.7899932861328
106478,TXN,2021-10-04,190.3999938964844
106479,TXN,2021-10-05,193.8800048828125
106480,TXN,2021-10-06,194.38999938964844
106481,TXN,2021-10-07,195.30999755859372
106482,TXN,2021-10-08,195.2400054931641
106483,TXN,2021-10-11,193.3699951171875
106484,TXN,2021-10-12,188.47999572753903
106485,TXN,2021-10-13,187.1000061035156
106486,TXN,2021-10-14,192.4900054931641
106487,TXN,2021-10-15,194.4499969482422
106488,TXN,2021-10-18,194.91000366210935
106489,TXN,2021-10-19,198.22999572753903
106490,TXN,2021-10-20,199.3800048828125
106491,TXN,2021-10-21,201.2899932861328
106492,TXN,2021-10-22,199.07000732421875
106493,TXN,2021-10-25,200.1999969482422
106494,TXN,2021-10-26,196.97999572753903
106495,TXN,2021-10-27,187.1000061035156
106496,TXN,2021-10-28,187.8699951171875
106497,TXN,2021-10-29,187.47999572753903
106498,TXN,2021-11-01,187.47000122070312
106499,TXN,2021-11-02,189.33999633789065
106500,TXN,2021-11-03,189.19000244140625
106501,TXN,2021-11-04,191.1100006103516
106502,TXN,2021-11-05,193.3999938964844
106503,TXN,2021-11-08,192.3600006103516
106504,TXN,2021-11-09,190.7899932861328
106505,TXN,2021-11-10,187.0200042724609
106506,TXN,2021-11-11,188.6000061035156
106507,TXN,2021-11-12,190.0800018310547
106508,TXN,2021-11-15,189.22999572753903
106509,TXN,2021-11-16,188.5200042724609
106510,TXN,2021-11-17,189.57000732421875
106511,TXN,2021-11-18,193.47000122070312
106512,TXN,2021-11-19,195.16000366210935
106513,TXN,2021-11-22,192.5
106514,TXN,2021-11-23,192.63999938964844
106515,TXN,2021-11-24,193.6000061035156
106516,TXN,2021-11-26,188.25999450683597
106517,TXN,2021-11-29,194.3800048828125
106518,TXN,2021-11-30,192.3699951171875
106519,TXN,2021-12-01,191.75999450683597
106520,TXN,2021-12-02,193.5800018310547
106521,TXN,2021-12-03,193.3800048828125
106522,TXN,2021-12-06,194.6100006103516
106523,TXN,2021-12-07,199.02999877929688
106524,TXN,2021-12-08,196.38999938964844
106525,TXN,2021-12-09,193.3999938964844
106526,TXN,2021-12-10,196.0
106527,TXN,2021-12-13,193.2400054931641
106528,TXN,2021-12-14,190.2700042724609
106529,TXN,2021-12-15,193.44000244140625
106530,TXN,2021-12-16,188.2400054931641
106531,TXN,2021-12-17,186.3000030517578
106532,TXN,2021-12-20,184.2400054931641
106533,TXN,2021-12-21,186.3699951171875
106534,TXN,2021-12-22,186.92999267578125
106535,TXN,2021-12-23,187.3999938964844
106536,TXN,2021-12-27,191.83999633789065
106537,TXN,2021-12-28,191.1000061035156
106538,TXN,2021-12-29,190.80999755859372
106539,TXN,2021-12-30,189.41000366210935
106540,TXN,2021-12-31,188.47000122070312
106541,TXN,2022-01-03,190.6000061035156
106542,TXN,2022-01-04,190.8000030517578
106543,TXN,2022-01-05,186.82000732421875
106544,TXN,2022-01-06,186.75999450683597
106545,TXN,2022-01-07,179.44000244140625
106546,TXN,2022-01-10,182.9600067138672
106547,TXN,2022-01-11,184.63999938964844
106548,TXN,2022-01-12,186.02999877929688
106549,TXN,2022-01-13,184.1499938964844
106550,TXN,2022-01-14,187.00999450683597
106551,TXN,2022-01-18,182.27999877929688
106552,TXN,2022-01-19,178.3000030517578
106553,TXN,2022-01-20,173.4499969482422
106554,TXN,2022-01-21,175.63999938964844
106555,TXN,2022-01-24,178.33999633789062
106556,TXN,2022-01-25,173.9600067138672
106557,TXN,2022-01-26,178.3300018310547
106558,TXN,2022-01-27,174.80999755859375
106559,TXN,2022-01-28,177.2899932861328
106560,TXN,2022-01-31,179.49000549316406
106561,TXN,2022-02-01,181.2899932861328
106562,TXN,2022-02-02,187.83999633789065
106563,TXN,2022-02-03,175.58999633789062
106564,TXN,2022-02-04,171.4199981689453
106565,TXN,2022-02-07,169.9499969482422
106566,TXN,2022-02-08,172.6300048828125
106567,TXN,2022-02-09,176.7100067138672
106568,TXN,2022-02-10,170.66000366210938
106569,TXN,2022-02-11,164.39999389648438
106570,TXN,2022-02-14,162.47000122070312
106571,TXN,2022-02-15,166.1699981689453
106572,TXN,2022-02-16,168.24000549316406
106573,TXN,2022-02-17,164.64999389648438
106574,TXN,2022-02-18,166.74000549316406
106575,TXN,2022-02-22,166.69000244140625
106576,TXN,2022-02-23,165.63999938964844
106577,TXN,2022-02-24,169.58999633789062
106578,TXN,2022-02-25,170.82000732421875
106579,TXN,2022-02-28,169.99000549316406
106580,TXN,2022-03-01,167.2899932861328
106581,TXN,2022-03-02,170.10000610351562
106582,TXN,2022-03-03,171.0
106583,TXN,2022-03-04,169.97999572753906
106584,TXN,2022-03-07,164.88999938964844
106585,TXN,2022-03-08,167.33999633789062
106586,TXN,2022-03-09,172.4600067138672
106587,TXN,2022-03-10,172.75
106588,TXN,2022-03-11,170.36000061035156
106589,TXN,2022-03-14,166.72000122070312
106590,TXN,2022-03-15,172.32000732421875
106591,TXN,2022-03-16,176.3300018310547
106592,TXN,2022-03-17,178.47000122070312
106593,TXN,2022-03-18,180.10000610351562
106594,TXN,2022-03-21,180.4600067138672
106595,TXN,2022-03-22,182.3500061035156
106596,TXN,2022-03-23,179.0800018310547
106597,TXN,2022-03-24,184.2100067138672
106598,TXN,2022-03-25,184.8999938964844
106599,TXN,2022-03-28,185.67999267578125
106600,TXN,2022-03-29,191.00999450683597
106601,TXN,2022-03-30,187.4499969482422
106602,TXN,2022-03-31,183.47999572753903
106603,TXN,2022-04-01,182.0800018310547
106604,TXN,2022-04-04,182.7100067138672
106605,TXN,2022-04-05,177.17999267578125
106606,TXN,2022-04-06,177.25
106607,TXN,2022-04-07,177.60000610351562
106608,TXN,2022-04-08,174.11000061035156
106609,TXN,2022-04-11,171.94000244140625
106610,TXN,2022-04-12,173.0
106611,TXN,2022-04-13,175.11000061035156
106612,TXN,2022-04-14,173.66000366210938
106613,TXN,2022-04-18,176.55999755859375
106614,TXN,2022-04-19,179.05999755859375
106615,TXN,2022-04-20,179.4199981689453
106616,TXN,2022-04-21,177.22999572753906
106617,TXN,2022-04-22,173.30999755859375
106618,TXN,2022-04-25,173.91000366210938
106619,TXN,2022-04-26,168.44000244140625
106620,TXN,2022-04-27,169.38999938964844
106621,TXN,2022-04-28,175.85000610351562
106622,TXN,2022-04-29,170.25
106623,TXN,2022-05-02,174.0
106624,TXN,2022-05-03,172.5399932861328
106625,TXN,2022-05-04,176.22999572753906
106626,TXN,2022-05-05,170.27999877929688
106627,TXN,2022-05-06,167.4499969482422
106628,TXN,2022-05-09,164.94000244140625
106629,TXN,2022-05-10,168.24000549316406
106630,TXN,2022-05-11,164.69000244140625
106631,TXN,2022-05-12,165.89999389648438
106632,TXN,2022-05-13,169.74000549316406
106633,TXN,2022-05-16,168.5
106634,TXN,2022-05-17,174.97999572753906
106635,TXN,2022-05-18,170.3000030517578
106636,TXN,2022-05-19,167.6199951171875
106637,TXN,2022-05-20,169.80999755859375
106638,TXN,2022-05-23,169.92999267578125
106639,TXN,2022-05-24,167.86000061035156
106640,TXN,2022-05-25,170.00999450683594
106641,TXN,2022-05-26,174.1300048828125
106642,TXN,2022-05-27,177.97000122070312
106643,TXN,2022-05-31,176.75999450683594
106644,TXN,2022-06-01,174.4199981689453
106645,TXN,2022-06-02,176.72000122070312
106646,TXN,2022-06-03,172.3300018310547
106647,TXN,2022-06-06,167.75999450683594
106648,TXN,2022-06-07,169.85000610351562
106649,TXN,2022-06-08,165.3699951171875
106650,TXN,2022-06-09,161.5800018310547
106651,TXN,2022-06-10,157.77999877929688
106652,TXN,2022-06-13,153.52999877929688
106653,TXN,2022-06-14,154.0800018310547
106654,TXN,2022-06-15,155.9199981689453
106655,TXN,2022-06-16,151.3699951171875
106656,TXN,2022-06-17,150.1999969482422
106657,TXN,2022-06-21,153.4600067138672
106658,TXN,2022-06-22,152.60000610351562
106659,TXN,2022-06-23,151.13999938964844
106660,TXN,2022-06-24,155.9499969482422
106661,TXN,2022-06-27,155.6199951171875
106662,TXN,2022-06-28,154.16000366210938
106663,TXN,2022-06-29,152.77999877929688
106664,TXN,2022-06-30,153.64999389648438
106665,TXN,2022-07-01,148.5399932861328
106666,TXN,2022-07-05,149.10000610351562
106667,TXN,2022-07-06,150.80999755859375
106668,TXN,2022-07-07,154.69000244140625
106669,TXN,2022-07-08,155.52999877929688
106670,TXN,2022-07-11,153.55999755859375
106671,TXN,2022-07-12,154.4600067138672
106672,TXN,2022-07-13,154.2899932861328
106673,TXN,2022-07-14,157.85000610351562
106674,TXN,2022-07-15,160.5399932861328
106675,TXN,2022-07-18,159.6699981689453
106676,TXN,2022-07-19,164.63999938964844
106677,TXN,2022-07-20,165.3300018310547
106678,TXN,2022-07-21,166.5399932861328
106679,TXN,2022-07-22,163.89999389648438
106680,TXN,2022-07-25,163.1999969482422
106681,TXN,2022-07-26,160.83999633789062
106682,TXN,2022-07-27,171.5399932861328
106683,TXN,2022-07-28,175.75
106684,TXN,2022-07-29,178.88999938964844
106685,TXN,2022-08-01,178.8000030517578
106686,TXN,2022-08-02,177.22000122070312
106687,TXN,2022-08-03,183.47000122070312
106688,TXN,2022-08-04,184.91000366210935
106689,TXN,2022-08-05,184.3000030517578
106690,TXN,2022-08-08,182.8000030517578
106691,TXN,2022-08-09,177.7100067138672
106692,TXN,2022-08-10,183.1199951171875
106693,TXN,2022-08-11,182.05999755859372
106694,TXN,2022-08-12,185.3800048828125
106695,TXN,2022-08-15,185.3999938964844
106696,TXN,2022-08-16,183.3600006103516
106697,TXN,2022-08-17,176.7100067138672
106698,TXN,2022-08-18,178.4600067138672
106699,TXN,2022-08-19,176.4499969482422
106700,TXN,2022-08-22,171.44000244140625
106701,TXN,2022-08-23,172.52000427246094
106702,TXN,2022-08-24,172.19000244140625
106703,TXN,2022-08-25,177.30999755859375
106704,TXN,2022-08-26,169.49000549316406
106705,TXN,2022-08-29,167.94000244140625
106706,TXN,2022-08-30,166.74000549316406
106707,TXN,2022-08-31,165.2100067138672
106708,TXN,2022-09-01,166.16000366210938
106709,TXN,2022-09-02,163.0
106710,TXN,2022-09-06,163.10000610351562
106711,TXN,2022-09-07,165.82000732421875
106712,TXN,2022-09-08,168.41000366210938
106713,TXN,2022-09-09,170.74000549316406
106714,TXN,2022-09-12,170.5800018310547
106715,TXN,2022-09-13,162.64999389648438
106716,TXN,2022-09-14,165.25999450683594
106717,TXN,2022-09-15,162.6699981689453
106718,TXN,2022-09-16,165.25999450683594
106719,TXN,2022-09-19,166.25
106720,TXN,2022-09-20,166.05999755859375
106721,TXN,2022-09-21,163.3000030517578
106722,TXN,2022-09-22,162.6199951171875
106723,TXN,2022-09-23,161.2899932861328
106724,TXN,2022-09-26,160.4600067138672
106725,TXN,2022-09-27,160.7100067138672
106726,TXN,2022-09-28,162.8000030517578
106727,TXN,2022-09-29,158.4499969482422
106728,TXN,2022-09-30,154.77999877929688
106729,TXN,2022-10-03,159.83999633789062
106730,TXN,2022-10-04,165.14999389648438
106731,TXN,2022-10-05,167.8000030517578
106732,TXN,2022-10-06,166.5399932861328
106733,TXN,2022-10-07,159.27999877929688
106734,TXN,2022-10-10,156.7899932861328
106735,TXN,2022-10-11,153.4499969482422
106736,TXN,2022-10-12,151.5500030517578
106737,TXN,2022-10-13,154.33999633789062
106738,TXN,2022-10-14,148.33999633789062
106739,TXN,2022-10-17,150.99000549316406
106740,TXN,2022-10-18,151.50999450683594
106741,TXN,2022-10-19,152.64999389648438
106742,TXN,2022-10-20,153.72000122070312
106743,TXN,2022-10-21,159.72000122070312
106744,TXN,2022-10-24,161.64999389648438
106745,TXN,2022-10-25,162.16000366210938
106746,TXN,2022-10-26,157.8699951171875
106747,TXN,2022-10-27,156.75999450683594
106748,TXN,2022-10-28,161.36000061035156
106749,TXN,2022-10-31,160.6300048828125
106750,TXN,2022-11-01,162.89999389648438
106751,TXN,2022-11-02,158.49000549316406
106752,TXN,2022-11-03,156.52000427246094
106753,TXN,2022-11-04,162.64999389648438
106754,TXN,2022-11-07,165.69000244140625
106755,TXN,2022-11-08,168.11000061035156
106756,TXN,2022-11-09,164.99000549316406
106757,TXN,2022-11-10,174.69000244140625
106758,TXN,2022-11-11,179.49000549316406
106759,TXN,2022-11-14,177.44000244140625
106760,TXN,2022-11-15,177.57000732421875
106761,TXN,2022-11-16,173.4600067138672
106762,TXN,2022-11-17,175.36000061035156
106763,TXN,2022-11-18,175.17999267578125
106764,TXN,2022-11-21,172.39999389648438
106765,TXN,2022-11-22,177.22000122070312
106766,TXN,2022-11-23,178.97999572753906
106767,TXN,2022-11-25,177.07000732421875
106768,TXN,2022-11-28,173.0
106769,TXN,2022-11-29,172.97999572753906
106770,TXN,2022-11-30,180.4600067138672
106771,TXN,2022-12-01,177.5
106772,TXN,2022-12-02,177.66000366210938
106773,TXN,2022-12-05,177.38999938964844
106774,TXN,2022-12-06,174.33999633789062
106775,TXN,2022-12-07,173.75
106776,TXN,2022-12-08,176.36000061035156
106777,TXN,2022-12-09,174.25999450683594
106778,TXN,2022-12-12,177.47999572753906
106779,TXN,2022-12-13,177.5
106780,TXN,2022-12-14,175.82000732421875
106781,TXN,2022-12-15,170.00999450683594
106782,TXN,2022-12-16,169.5500030517578
106783,TXN,2022-12-19,167.61000061035156
106784,TXN,2022-12-20,166.08999633789062
106785,TXN,2022-12-21,168.72999572753906
106786,TXN,2022-12-22,164.6999969482422
106787,TXN,2022-12-23,164.3800048828125
106788,TXN,2022-12-27,163.77999877929688
106789,TXN,2022-12-28,161.19000244140625
106790,TXN,2022-12-29,165.02000427246094
106791,TXN,2022-12-30,165.22000122070312
106792,TXN,2023-01-03,163.2100067138672
106793,TXN,2023-01-04,169.1699981689453
106794,TXN,2023-01-05,166.92999267578125
106795,TXN,2023-01-06,175.16000366210938
106796,TXN,2023-01-09,176.67999267578125
106797,TXN,2023-01-10,178.39999389648438
106798,TXN,2023-01-11,178.8699951171875
106799,TXN,2023-01-12,178.1300048828125
106800,TXN,2023-01-13,179.00999450683594
106801,TXN,2023-01-17,175.39999389648438
106802,TXN,2023-01-18,173.75999450683594
106803,TXN,2023-01-19,170.92999267578125
106804,TXN,2023-01-20,173.0
106805,TXN,2023-01-23,178.1699981689453
106806,TXN,2023-01-24,177.0399932861328
106807,TXN,2023-01-25,175.0399932861328
106808,TXN,2023-01-26,174.10000610351562
106809,TXN,2023-01-27,175.24000549316406
106810,TXN,2023-01-30,173.1300048828125
106811,TXN,2023-01-31,177.2100067138672
106812,TXN,2023-02-01,182.1000061035156
106813,TXN,2023-02-02,184.72000122070312
106814,TXN,2023-02-03,182.2899932861328
106815,TXN,2023-02-06,181.0
106816,TXN,2023-02-07,183.4900054931641
106817,TXN,2023-02-08,176.5
106818,TXN,2023-02-09,174.99000549316406
106819,TXN,2023-02-10,175.7899932861328
106820,TXN,2023-02-13,176.7100067138672
106821,TXN,2023-02-14,176.33999633789062
106822,TXN,2023-02-15,178.5
106823,TXN,2023-02-16,176.0800018310547
106824,TXN,2023-02-17,175.32000732421875
106825,TXN,2023-02-21,170.75999450683594
106826,TXN,2023-02-22,169.8000030517578
106827,TXN,2023-02-23,171.82000732421875
106828,TXN,2023-02-24,169.13999938964844
106829,TXN,2023-02-27,170.74000549316406
106830,TXN,2023-02-28,171.4499969482422
106831,TXN,2023-03-01,172.1699981689453
106832,TXN,2023-03-02,174.0800018310547
106833,TXN,2023-03-03,175.67999267578125
106834,TXN,2023-03-06,173.0500030517578
106835,TXN,2023-03-07,172.05999755859375
106836,TXN,2023-03-08,176.22000122070312
106837,TXN,2023-03-09,173.44000244140625
106838,TXN,2023-03-10,171.63999938964844
106839,TXN,2023-03-13,173.88999938964844
106840,TXN,2023-03-14,175.72999572753906
106841,TXN,2023-03-15,174.38999938964844
106842,TXN,2023-03-16,177.1300048828125
106843,TXN,2023-03-17,175.7100067138672
106844,TXN,2023-03-20,179.16000366210938
106845,TXN,2023-03-21,178.41000366210938
106846,TXN,2023-03-22,176.32000732421875
106847,TXN,2023-03-23,180.27999877929688
106848,TXN,2023-03-24,179.50999450683594
106849,TXN,2023-03-27,177.0500030517578
106850,TXN,2023-03-28,177.49000549316406
106851,TXN,2023-03-29,181.0399932861328
106852,TXN,2023-03-30,184.2400054931641
106853,TXN,2023-03-31,186.00999450683597
106854,TXN,2023-04-03,184.16000366210935
106855,TXN,2023-04-04,180.3999938964844
106856,TXN,2023-04-05,177.1999969482422
106857,TXN,2023-04-06,178.1199951171875
106858,TXN,2023-04-10,179.4199981689453
106859,TXN,2023-04-11,179.8699951171875
106860,TXN,2023-04-12,177.5500030517578
106861,TXN,2023-04-13,179.11000061035156
106862,TXN,2023-04-14,178.97999572753906
106863,TXN,2023-04-17,180.0500030517578
106864,TXN,2023-04-18,180.32000732421875
106865,TXN,2023-04-19,177.0800018310547
106866,TXN,2023-04-20,176.6199951171875
106867,TXN,2023-04-21,177.02000427246094
106868,TXN,2023-04-24,175.89999389648438
106869,TXN,2023-04-25,169.38999938964844
106870,TXN,2023-04-26,164.4600067138672
106871,TXN,2023-04-27,165.27000427246094
106872,TXN,2023-04-28,167.1999969482422
106873,TXN,2023-05-01,166.67999267578125
106874,TXN,2023-05-02,163.94000244140625
106875,TXN,2023-05-03,163.35000610351562
106876,TXN,2023-05-04,162.3000030517578
106877,TXN,2023-05-05,165.82000732421875
106878,TXN,2023-05-08,164.22000122070312
106879,TXN,2023-05-09,163.0
106880,TXN,2023-05-10,163.0500030517578
106881,TXN,2023-05-11,161.1699981689453
106882,TXN,2023-05-12,161.8800048828125
106883,TSLA,2010-06-29,1.5926669836044312
106884,TSLA,2010-06-30,1.5886670351028442
106885,TSLA,2010-07-01,1.4639999866485596
106886,TSLA,2010-07-02,1.2799999713897705
106887,TSLA,2010-07-06,1.0740000009536743
106888,TSLA,2010-07-07,1.053333044052124
106889,TSLA,2010-07-08,1.1640000343322754
106890,TSLA,2010-07-09,1.159999966621399
106891,TSLA,2010-07-12,1.136667013168335
106892,TSLA,2010-07-13,1.2093329429626465
106893,TSLA,2010-07-14,1.3226670026779177
106894,TSLA,2010-07-15,1.3259999752044678
106895,TSLA,2010-07-16,1.3760000467300415
106896,TSLA,2010-07-19,1.4606670141220093
106897,TSLA,2010-07-20,1.3533329963684082
106898,TSLA,2010-07-21,1.3480000495910645
106899,TSLA,2010-07-22,1.399999976158142
106900,TSLA,2010-07-23,1.4193329811096191
106901,TSLA,2010-07-26,1.3966670036315918
106902,TSLA,2010-07-27,1.3700000047683716
106903,TSLA,2010-07-28,1.3813329935073853
106904,TSLA,2010-07-29,1.3566670417785645
106905,TSLA,2010-07-30,1.329332947731018
106906,TSLA,2010-08-02,1.3946670293807983
106907,TSLA,2010-08-03,1.463333010673523
106908,TSLA,2010-08-04,1.4173330068588257
106909,TSLA,2010-08-05,1.363332986831665
106910,TSLA,2010-08-06,1.305999994277954
106911,TSLA,2010-08-09,1.3066669702529907
106912,TSLA,2010-08-10,1.2686669826507568
106913,TSLA,2010-08-11,1.1933330297470093
106914,TSLA,2010-08-12,1.1733330488204956
106915,TSLA,2010-08-13,1.2213330268859863
106916,TSLA,2010-08-16,1.2519999742507937
106917,TSLA,2010-08-17,1.2766669988632202
106918,TSLA,2010-08-18,1.2513329982757568
106919,TSLA,2010-08-19,1.25266695022583
106920,TSLA,2010-08-20,1.273332953453064
106921,TSLA,2010-08-23,1.3420000076293943
106922,TSLA,2010-08-24,1.2799999713897705
106923,TSLA,2010-08-25,1.3266669511795044
106924,TSLA,2010-08-26,1.3166669607162476
106925,TSLA,2010-08-27,1.3133330345153809
106926,TSLA,2010-08-30,1.324666976928711
106927,TSLA,2010-08-31,1.2986669540405271
106928,TSLA,2010-09-01,1.363332986831665
106929,TSLA,2010-09-02,1.4040000438690186
106930,TSLA,2010-09-03,1.4033329486846924
106931,TSLA,2010-09-07,1.369333028793335
106932,TSLA,2010-09-08,1.3933329582214355
106933,TSLA,2010-09-09,1.380666971206665
106934,TSLA,2010-09-10,1.3446669578552246
106935,TSLA,2010-09-13,1.3813329935073853
106936,TSLA,2010-09-14,1.4079999923706057
106937,TSLA,2010-09-15,1.4653329849243164
106938,TSLA,2010-09-16,1.3960000276565552
106939,TSLA,2010-09-17,1.348667025566101
106940,TSLA,2010-09-20,1.4040000438690186
106941,TSLA,2010-09-21,1.3846670389175415
106942,TSLA,2010-09-22,1.324666976928711
106943,TSLA,2010-09-23,1.3040000200271606
106944,TSLA,2010-09-24,1.340000033378601
106945,TSLA,2010-09-27,1.3686670064926147
106946,TSLA,2010-09-28,1.4266669750213623
106947,TSLA,2010-09-29,1.4653329849243164
106948,TSLA,2010-09-30,1.3606669902801514
106949,TSLA,2010-10-01,1.373332977294922
106950,TSLA,2010-10-04,1.3993330001831057
106951,TSLA,2010-10-05,1.4079999923706057
106952,TSLA,2010-10-06,1.3639999628067017
106953,TSLA,2010-10-07,1.3619999885559082
106954,TSLA,2010-10-08,1.3619999885559082
106955,TSLA,2010-10-11,1.3493330478668213
106956,TSLA,2010-10-12,1.3493330478668213
106957,TSLA,2010-10-13,1.369333028793335
106958,TSLA,2010-10-14,1.3833329677581787
106959,TSLA,2010-10-15,1.369333028793335
106960,TSLA,2010-10-18,1.348667025566101
106961,TSLA,2010-10-19,1.3366669416427612
106962,TSLA,2010-10-20,1.376667022705078
106963,TSLA,2010-10-21,1.3833329677581787
106964,TSLA,2010-10-22,1.3813329935073853
106965,TSLA,2010-10-25,1.3899999856948853
106966,TSLA,2010-10-26,1.4240000247955322
106967,TSLA,2010-10-27,1.399999976158142
106968,TSLA,2010-10-28,1.4126670360565186
106969,TSLA,2010-10-29,1.4559999704360962
106970,TSLA,2010-11-01,1.4273329973220823
106971,TSLA,2010-11-02,1.4166669845581057
106972,TSLA,2010-11-03,1.4513330459594729
106973,TSLA,2010-11-04,1.659999966621399
106974,TSLA,2010-11-05,1.6293330192565918
106975,TSLA,2010-11-08,1.6653330326080322
106976,TSLA,2010-11-09,1.6419999599456787
106977,TSLA,2010-11-10,1.957332968711853
106978,TSLA,2010-11-11,1.869333028793335
106979,TSLA,2010-11-12,1.9893330335617063
106980,TSLA,2010-11-15,2.053333044052124
106981,TSLA,2010-11-16,1.9780000448226929
106982,TSLA,2010-11-17,1.965999960899353
106983,TSLA,2010-11-18,1.9926669597625728
106984,TSLA,2010-11-19,2.065999984741211
106985,TSLA,2010-11-22,2.2266669273376465
106986,TSLA,2010-11-23,2.3046669960021973
106987,TSLA,2010-11-24,2.3646669387817383
106988,TSLA,2010-11-26,2.354666948318481
106989,TSLA,2010-11-29,2.2886669635772705
106990,TSLA,2010-11-30,2.355333089828491
106991,TSLA,2010-12-01,2.289999961853028
106992,TSLA,2010-12-02,2.1566669940948486
106993,TSLA,2010-12-03,2.0993330478668213
106994,TSLA,2010-12-06,2.02066707611084
106995,TSLA,2010-12-07,2.1040000915527344
106996,TSLA,2010-12-08,2.157999992370605
106997,TSLA,2010-12-09,2.136667013168335
106998,TSLA,2010-12-10,2.101332902908325
106999,TSLA,2010-12-13,2.0366671085357666
107000,TSLA,2010-12-14,1.9019999504089355
107001,TSLA,2010-12-15,1.97333300113678
107002,TSLA,2010-12-16,2.053999900817871
107003,TSLA,2010-12-17,2.0906670093536377
107004,TSLA,2010-12-20,2.113332986831665
107005,TSLA,2010-12-21,2.1506669521331787
107006,TSLA,2010-12-22,2.175333023071289
107007,TSLA,2010-12-23,2.00600004196167
107008,TSLA,2010-12-27,1.703333020210266
107009,TSLA,2010-12-28,1.7606669664382937
107010,TSLA,2010-12-29,1.848667025566101
107011,TSLA,2010-12-30,1.7666670083999634
107012,TSLA,2010-12-31,1.775333046913147
107013,TSLA,2011-01-03,1.7746670246124268
107014,TSLA,2011-01-04,1.777999997138977
107015,TSLA,2011-01-05,1.7886669635772705
107016,TSLA,2011-01-06,1.858667016029358
107017,TSLA,2011-01-07,1.8826669454574585
107018,TSLA,2011-01-10,1.896667003631592
107019,TSLA,2011-01-11,1.797333002090454
107020,TSLA,2011-01-12,1.797333002090454
107021,TSLA,2011-01-13,1.7480000257492063
107022,TSLA,2011-01-14,1.7166670560836792
107023,TSLA,2011-01-18,1.7093329429626465
107024,TSLA,2011-01-19,1.6019999980926514
107025,TSLA,2011-01-20,1.5080000162124634
107026,TSLA,2011-01-21,1.5360000133514404
107027,TSLA,2011-01-24,1.6326669454574585
107028,TSLA,2011-01-25,1.6453330516815186
107029,TSLA,2011-01-26,1.649999976158142
107030,TSLA,2011-01-27,1.6613329648971558
107031,TSLA,2011-01-28,1.6006669998168943
107032,TSLA,2011-01-31,1.6066670417785645
107033,TSLA,2011-02-01,1.593999981880188
107034,TSLA,2011-02-02,1.5959999561309814
107035,TSLA,2011-02-03,1.5753329992294312
107036,TSLA,2011-02-04,1.5640000104904177
107037,TSLA,2011-02-07,1.537999987602234
107038,TSLA,2011-02-08,1.6326669454574585
107039,TSLA,2011-02-09,1.547333002090454
107040,TSLA,2011-02-10,1.5479999780654907
107041,TSLA,2011-02-11,1.5499999523162842
107042,TSLA,2011-02-14,1.5386669635772705
107043,TSLA,2011-02-15,1.5226670503616333
107044,TSLA,2011-02-16,1.6486669778823853
107045,TSLA,2011-02-17,1.5733330249786377
107046,TSLA,2011-02-18,1.5453330278396606
107047,TSLA,2011-02-22,1.4579999446868896
107048,TSLA,2011-02-23,1.4553329944610596
107049,TSLA,2011-02-24,1.5019999742507937
107050,TSLA,2011-02-25,1.5740000009536743
107051,TSLA,2011-02-28,1.5926669836044312
107052,TSLA,2011-03-01,1.5959999561309814
107053,TSLA,2011-03-02,1.6013330221176147
107054,TSLA,2011-03-03,1.6239999532699585
107055,TSLA,2011-03-04,1.6633330583572388
107056,TSLA,2011-03-07,1.6626670360565186
107057,TSLA,2011-03-08,1.6440000534057615
107058,TSLA,2011-03-09,1.6480000019073486
107059,TSLA,2011-03-10,1.6006669998168943
107060,TSLA,2011-03-11,1.6046669483184814
107061,TSLA,2011-03-14,1.5499999523162842
107062,TSLA,2011-03-15,1.5299999713897705
107063,TSLA,2011-03-16,1.5213329792022705
107064,TSLA,2011-03-17,1.5206669569015503
107065,TSLA,2011-03-18,1.5306669473648071
107066,TSLA,2011-03-21,1.51533305644989
107067,TSLA,2011-03-22,1.4793330430984497
107068,TSLA,2011-03-23,1.480666995048523
107069,TSLA,2011-03-24,1.4886670112609863
107070,TSLA,2011-03-25,1.5166670083999634
107071,TSLA,2011-03-28,1.5499999523162842
107072,TSLA,2011-03-29,1.5946669578552246
107073,TSLA,2011-03-30,1.5806670188903809
107074,TSLA,2011-03-31,1.850000023841858
107075,TSLA,2011-04-01,1.7773330211639404
107076,TSLA,2011-04-04,1.722000002861023
107077,TSLA,2011-04-05,1.7799999713897705
107078,TSLA,2011-04-06,1.7660000324249268
107079,TSLA,2011-04-07,1.815999984741211
107080,TSLA,2011-04-08,1.7660000324249268
107081,TSLA,2011-04-11,1.6846669912338257
107082,TSLA,2011-04-12,1.6433329582214355
107083,TSLA,2011-04-13,1.6619999408721924
107084,TSLA,2011-04-14,1.6759999990463257
107085,TSLA,2011-04-15,1.7053329944610596
107086,TSLA,2011-04-18,1.668666958808899
107087,TSLA,2011-04-19,1.6773329973220823
107088,TSLA,2011-04-20,1.7166670560836792
107089,TSLA,2011-04-21,1.78266704082489
107090,TSLA,2011-04-25,1.7593330144882202
107091,TSLA,2011-04-26,1.7953330278396606
107092,TSLA,2011-04-27,1.8053330183029173
107093,TSLA,2011-04-28,1.843999981880188
107094,TSLA,2011-04-29,1.840000033378601
107095,TSLA,2011-05-02,1.830000042915344
107096,TSLA,2011-05-03,1.7913329601287842
107097,TSLA,2011-05-04,1.779332995414734
107098,TSLA,2011-05-05,1.762666940689087
107099,TSLA,2011-05-06,1.807999968528748
107100,TSLA,2011-05-09,1.8606669902801516
107101,TSLA,2011-05-10,1.8886669874191284
107102,TSLA,2011-05-11,1.8046669960021973
107103,TSLA,2011-05-12,1.8446669578552248
107104,TSLA,2011-05-13,1.8366669416427608
107105,TSLA,2011-05-16,1.773332953453064
107106,TSLA,2011-05-17,1.730666995048523
107107,TSLA,2011-05-18,1.7566670179367063
107108,TSLA,2011-05-19,1.8799999952316284
107109,TSLA,2011-05-20,1.864667057991028
107110,TSLA,2011-05-23,1.787999987602234
107111,TSLA,2011-05-24,1.7813329696655271
107112,TSLA,2011-05-25,1.932000041007996
107113,TSLA,2011-05-26,1.9653329849243164
107114,TSLA,2011-05-27,1.9700000286102293
107115,TSLA,2011-05-31,2.0093328952789307
107116,TSLA,2011-06-01,1.901332974433899
107117,TSLA,2011-06-02,1.9173330068588257
107118,TSLA,2011-06-03,2.0086669921875
107119,TSLA,2011-06-06,1.9133330583572388
107120,TSLA,2011-06-07,1.891332983970642
107121,TSLA,2011-06-08,1.807999968528748
107122,TSLA,2011-06-09,1.841333031654358
107123,TSLA,2011-06-10,1.8573329448699951
107124,TSLA,2011-06-13,1.8953330516815183
107125,TSLA,2011-06-14,1.9066669940948489
107126,TSLA,2011-06-15,1.821333050727844
107127,TSLA,2011-06-16,1.7666670083999634
107128,TSLA,2011-06-17,1.7666670083999634
107129,TSLA,2011-06-20,1.7339999675750732
107130,TSLA,2011-06-21,1.835332989692688
107131,TSLA,2011-06-22,1.8140000104904173
107132,TSLA,2011-06-23,1.8473329544067385
107133,TSLA,2011-06-24,1.838000059127808
107134,TSLA,2011-06-27,1.8306670188903809
107135,TSLA,2011-06-28,1.8739999532699585
107136,TSLA,2011-06-29,1.8860000371932983
107137,TSLA,2011-06-30,1.9420000314712524
107138,TSLA,2011-07-01,1.9346669912338257
107139,TSLA,2011-07-05,1.942667007446289
107140,TSLA,2011-07-06,1.9306670427322388
107141,TSLA,2011-07-07,1.98199999332428
107142,TSLA,2011-07-08,1.920667052268982
107143,TSLA,2011-07-11,1.8899999856948853
107144,TSLA,2011-07-12,1.878000020980835
107145,TSLA,2011-07-13,1.9093329906463623
107146,TSLA,2011-07-14,1.8406670093536377
107147,TSLA,2011-07-15,1.838667035102844
107148,TSLA,2011-07-18,1.8153330087661743
107149,TSLA,2011-07-19,1.859333038330078
107150,TSLA,2011-07-20,1.9126670360565183
107151,TSLA,2011-07-21,1.9133330583572388
107152,TSLA,2011-07-22,1.952666997909546
107153,TSLA,2011-07-25,1.8993330001831052
107154,TSLA,2011-07-26,1.8666670322418213
107155,TSLA,2011-07-27,1.8426669836044312
107156,TSLA,2011-07-28,1.878000020980835
107157,TSLA,2011-07-29,1.878000020980835
107158,TSLA,2011-08-01,1.9179999828338623
107159,TSLA,2011-08-02,1.8226670026779173
107160,TSLA,2011-08-03,1.8133330345153809
107161,TSLA,2011-08-04,1.649999976158142
107162,TSLA,2011-08-05,1.616000056266785
107163,TSLA,2011-08-08,1.5759999752044678
107164,TSLA,2011-08-09,1.670667052268982
107165,TSLA,2011-08-10,1.5880000591278076
107166,TSLA,2011-08-11,1.6866669654846191
107167,TSLA,2011-08-12,1.753999948501587
107168,TSLA,2011-08-15,1.7486670017242432
107169,TSLA,2011-08-16,1.7400000095367432
107170,TSLA,2011-08-17,1.722000002861023
107171,TSLA,2011-08-18,1.6173330545425415
107172,TSLA,2011-08-19,1.4866670370101929
107173,TSLA,2011-08-22,1.463333010673523
107174,TSLA,2011-08-23,1.5306669473648071
107175,TSLA,2011-08-24,1.591333031654358
107176,TSLA,2011-08-25,1.5406670570373535
107177,TSLA,2011-08-26,1.5820000171661377
107178,TSLA,2011-08-29,1.647333025932312
107179,TSLA,2011-08-30,1.6419999599456787
107180,TSLA,2011-08-31,1.6493330001831057
107181,TSLA,2011-09-01,1.600000023841858
107182,TSLA,2011-09-02,1.537999987602234
107183,TSLA,2011-09-06,1.529332995414734
107184,TSLA,2011-09-07,1.5893330574035645
107185,TSLA,2011-09-08,1.5740000009536743
107186,TSLA,2011-09-09,1.5313329696655271
107187,TSLA,2011-09-12,1.525333046913147
107188,TSLA,2011-09-13,1.6053329706192017
107189,TSLA,2011-09-14,1.6226669549942017
107190,TSLA,2011-09-15,1.6546670198440552
107191,TSLA,2011-09-16,1.7200000286102295
107192,TSLA,2011-09-19,1.718000054359436
107193,TSLA,2011-09-20,1.7339999675750732
107194,TSLA,2011-09-21,1.7233330011367798
107195,TSLA,2011-09-22,1.7086670398712158
107196,TSLA,2011-09-23,1.7586669921875
107197,TSLA,2011-09-26,1.7013330459594729
107198,TSLA,2011-09-27,1.746000051498413
107199,TSLA,2011-09-28,1.6393330097198486
107200,TSLA,2011-09-29,1.6080000400543213
107201,TSLA,2011-09-30,1.6260000467300415
107202,TSLA,2011-10-03,1.5820000171661377
107203,TSLA,2011-10-04,1.5773329734802246
107204,TSLA,2011-10-05,1.6913330554962158
107205,TSLA,2011-10-06,1.797333002090454
107206,TSLA,2011-10-07,1.7993329763412476
107207,TSLA,2011-10-10,1.858667016029358
107208,TSLA,2011-10-11,1.8406670093536377
107209,TSLA,2011-10-12,1.853332996368408
107210,TSLA,2011-10-13,1.8626669645309448
107211,TSLA,2011-10-14,1.870000004768372
107212,TSLA,2011-10-17,1.8279999494552608
107213,TSLA,2011-10-18,1.8893330097198489
107214,TSLA,2011-10-19,1.838000059127808
107215,TSLA,2011-10-20,1.8226670026779173
107216,TSLA,2011-10-21,1.8686670064926147
107217,TSLA,2011-10-24,1.9033329486846924
107218,TSLA,2011-10-25,1.8833329677581787
107219,TSLA,2011-10-26,1.8653329610824585
107220,TSLA,2011-10-27,1.9173330068588257
107221,TSLA,2011-10-28,1.9913330078125
107222,TSLA,2011-10-31,1.9579999446868896
107223,TSLA,2011-11-01,1.925333023071289
107224,TSLA,2011-11-02,1.9140000343322756
107225,TSLA,2011-11-03,2.1640000343322754
107226,TSLA,2011-11-04,2.1540000438690186
107227,TSLA,2011-11-07,2.084666967391968
107228,TSLA,2011-11-08,2.122667074203491
107229,TSLA,2011-11-09,2.058666944503784
107230,TSLA,2011-11-10,2.0886669158935547
107231,TSLA,2011-11-11,2.242666959762573
107232,TSLA,2011-11-14,2.2146670818328857
107233,TSLA,2011-11-15,2.26200008392334
107234,TSLA,2011-11-16,2.329333066940308
107235,TSLA,2011-11-17,2.245332956314087
107236,TSLA,2011-11-18,2.173332929611206
107237,TSLA,2011-11-21,2.117332935333252
107238,TSLA,2011-11-22,2.138000011444092
107239,TSLA,2011-11-23,2.096667051315308
107240,TSLA,2011-11-25,2.110666990280152
107241,TSLA,2011-11-28,2.1706669330596924
107242,TSLA,2011-11-29,2.1166670322418213
107243,TSLA,2011-11-30,2.182667016983032
107244,TSLA,2011-12-01,2.173332929611206
107245,TSLA,2011-12-02,2.220000028610229
107246,TSLA,2011-12-05,2.2946670055389404
107247,TSLA,2011-12-06,2.324666976928711
107248,TSLA,2011-12-07,2.2793331146240234
107249,TSLA,2011-12-08,2.059333086013794
107250,TSLA,2011-12-09,2.069333076477051
107251,TSLA,2011-12-12,2.0273330211639404
107252,TSLA,2011-12-13,1.963333010673523
107253,TSLA,2011-12-14,1.9019999504089355
107254,TSLA,2011-12-15,1.9079999923706052
107255,TSLA,2011-12-16,1.8666670322418213
107256,TSLA,2011-12-19,1.850000023841858
107257,TSLA,2011-12-20,1.8600000143051147
107258,TSLA,2011-12-21,1.838000059127808
107259,TSLA,2011-12-22,1.8513330221176147
107260,TSLA,2011-12-23,1.8600000143051147
107261,TSLA,2011-12-27,1.9046670198440552
107262,TSLA,2011-12-28,1.9006669521331787
107263,TSLA,2011-12-29,1.915333032608032
107264,TSLA,2011-12-30,1.9040000438690183
107265,TSLA,2012-01-03,1.871999979019165
107266,TSLA,2012-01-04,1.8473329544067385
107267,TSLA,2012-01-05,1.807999968528748
107268,TSLA,2012-01-06,1.7940000295639038
107269,TSLA,2012-01-09,1.816666960716248
107270,TSLA,2012-01-10,1.841333031654358
107271,TSLA,2012-01-11,1.8819999694824217
107272,TSLA,2012-01-12,1.8833329677581787
107273,TSLA,2012-01-13,1.519333004951477
107274,TSLA,2012-01-17,1.773332953453064
107275,TSLA,2012-01-18,1.7873330116271973
107276,TSLA,2012-01-19,1.784000039100647
107277,TSLA,2012-01-20,1.773332953453064
107278,TSLA,2012-01-23,1.7846670150756836
107279,TSLA,2012-01-24,1.8279999494552608
107280,TSLA,2012-01-25,1.864667057991028
107281,TSLA,2012-01-26,1.929332971572876
107282,TSLA,2012-01-27,1.95533299446106
107283,TSLA,2012-01-30,1.9713330268859863
107284,TSLA,2012-01-31,1.937999963760376
107285,TSLA,2012-02-01,1.972000002861023
107286,TSLA,2012-02-02,2.016666889190674
107287,TSLA,2012-02-03,2.076667070388794
107288,TSLA,2012-02-06,2.119999885559082
107289,TSLA,2012-02-07,2.1066670417785645
107290,TSLA,2012-02-08,2.128667116165161
107291,TSLA,2012-02-09,2.171999931335449
107292,TSLA,2012-02-10,2.0733330249786377
107293,TSLA,2012-02-13,2.0993330478668213
107294,TSLA,2012-02-14,2.211333036422729
107295,TSLA,2012-02-15,2.240000009536743
107296,TSLA,2012-02-16,2.2786669731140137
107297,TSLA,2012-02-17,2.3313329219818115
107298,TSLA,2012-02-21,2.299999952316284
107299,TSLA,2012-02-22,2.281332969665528
107300,TSLA,2012-02-23,2.302000045776367
107301,TSLA,2012-02-24,2.25
107302,TSLA,2012-02-27,2.2413330078125
107303,TSLA,2012-02-28,2.253999948501587
107304,TSLA,2012-02-29,2.227333068847656
107305,TSLA,2012-03-01,2.2939999103546143
107306,TSLA,2012-03-02,2.2693328857421875
107307,TSLA,2012-03-05,2.251332998275757
107308,TSLA,2012-03-06,2.2073330879211426
107309,TSLA,2012-03-07,2.2079999446868896
107310,TSLA,2012-03-08,2.204667091369629
107311,TSLA,2012-03-09,2.315999984741211
107312,TSLA,2012-03-12,2.4006669521331787
107313,TSLA,2012-03-13,2.4059998989105225
107314,TSLA,2012-03-14,2.352667093276977
107315,TSLA,2012-03-15,2.3333330154418945
107316,TSLA,2012-03-16,2.354666948318481
107317,TSLA,2012-03-19,2.3320000171661377
107318,TSLA,2012-03-20,2.330667018890381
107319,TSLA,2012-03-21,2.343333005905152
107320,TSLA,2012-03-22,2.293333053588867
107321,TSLA,2012-03-23,2.2720000743865967
107322,TSLA,2012-03-26,2.493333101272583
107323,TSLA,2012-03-27,2.5293331146240234
107324,TSLA,2012-03-28,2.523333072662353
107325,TSLA,2012-03-29,2.4886670112609863
107326,TSLA,2012-03-30,2.4826669692993164
107327,TSLA,2012-04-02,2.438667058944702
107328,TSLA,2012-04-03,2.5339999198913574
107329,TSLA,2012-04-04,2.3333330154418945
107330,TSLA,2012-04-05,2.298666954040528
107331,TSLA,2012-04-09,2.2100000381469727
107332,TSLA,2012-04-10,2.1640000343322754
107333,TSLA,2012-04-11,2.2060000896453857
107334,TSLA,2012-04-12,2.22933292388916
107335,TSLA,2012-04-13,2.239332914352417
107336,TSLA,2012-04-16,2.150000095367432
107337,TSLA,2012-04-17,2.149333000183105
107338,TSLA,2012-04-18,2.177333116531372
107339,TSLA,2012-04-19,2.21066689491272
107340,TSLA,2012-04-20,2.21066689491272
107341,TSLA,2012-04-23,2.129333019256592
107342,TSLA,2012-04-24,2.121332883834839
107343,TSLA,2012-04-25,2.194000005722046
107344,TSLA,2012-04-26,2.2326669692993164
107345,TSLA,2012-04-27,2.22266697883606
107346,TSLA,2012-04-30,2.208667039871216
107347,TSLA,2012-05-01,2.252000093460083
107348,TSLA,2012-05-02,2.262666940689087
107349,TSLA,2012-05-03,2.1640000343322754
107350,TSLA,2012-05-04,2.121999979019165
107351,TSLA,2012-05-07,2.1646668910980225
107352,TSLA,2012-05-08,2.012666940689087
107353,TSLA,2012-05-09,2.003999948501587
107354,TSLA,2012-05-10,2.1973330974578857
107355,TSLA,2012-05-11,2.150000095367432
107356,TSLA,2012-05-14,2.003999948501587
107357,TSLA,2012-05-15,1.962000012397766
107358,TSLA,2012-05-16,1.9453330039978027
107359,TSLA,2012-05-17,1.9046670198440552
107360,TSLA,2012-05-18,1.8373329639434812
107361,TSLA,2012-05-21,1.9179999828338623
107362,TSLA,2012-05-22,2.053333044052124
107363,TSLA,2012-05-23,2.068000078201294
107364,TSLA,2012-05-24,2.018666982650757
107365,TSLA,2012-05-25,1.987333059310913
107366,TSLA,2012-05-29,2.1126670837402344
107367,TSLA,2012-05-30,2.0273330211639404
107368,TSLA,2012-05-31,1.9666670560836792
107369,TSLA,2012-06-01,1.876667022705078
107370,TSLA,2012-06-04,1.858667016029358
107371,TSLA,2012-06-05,1.8606669902801516
107372,TSLA,2012-06-06,1.9479999542236328
107373,TSLA,2012-06-07,1.928666949272156
107374,TSLA,2012-06-08,2.005332946777344
107375,TSLA,2012-06-11,1.941333055496216
107376,TSLA,2012-06-12,1.9773329496383667
107377,TSLA,2012-06-13,1.9846669435501096
107378,TSLA,2012-06-14,1.9593329429626465
107379,TSLA,2012-06-15,1.99399995803833
107380,TSLA,2012-06-18,2.122667074203491
107381,TSLA,2012-06-19,2.1393330097198486
107382,TSLA,2012-06-20,2.252000093460083
107383,TSLA,2012-06-21,2.1459999084472656
107384,TSLA,2012-06-22,2.25266695022583
107385,TSLA,2012-06-25,2.2073330879211426
107386,TSLA,2012-06-26,2.107332944869995
107387,TSLA,2012-06-27,2.130666971206665
107388,TSLA,2012-06-28,2.094000101089477
107389,TSLA,2012-06-29,2.0859999656677246
107390,TSLA,2012-07-02,2.0266671180725098
107391,TSLA,2012-07-03,2.0439999103546143
107392,TSLA,2012-07-05,2.0820000171661377
107393,TSLA,2012-07-06,2.065999984741211
107394,TSLA,2012-07-09,2.0993330478668213
107395,TSLA,2012-07-10,2.084666967391968
107396,TSLA,2012-07-11,2.1006669998168945
107397,TSLA,2012-07-12,2.180000066757202
107398,TSLA,2012-07-13,2.2833330631256104
107399,TSLA,2012-07-16,2.3973329067230225
107400,TSLA,2012-07-17,2.2233328819274902
107401,TSLA,2012-07-18,2.1433329582214355
107402,TSLA,2012-07-19,2.1513330936431885
107403,TSLA,2012-07-20,2.119333028793335
107404,TSLA,2012-07-23,2.0439999103546143
107405,TSLA,2012-07-24,1.9893330335617063
107406,TSLA,2012-07-25,1.9299999475479128
107407,TSLA,2012-07-26,1.8753329515457156
107408,TSLA,2012-07-27,1.9673329591751096
107409,TSLA,2012-07-30,1.8233330249786377
107410,TSLA,2012-07-31,1.8279999494552608
107411,TSLA,2012-08-01,1.75
107412,TSLA,2012-08-02,1.7400000095367432
107413,TSLA,2012-08-03,1.8179999589920044
107414,TSLA,2012-08-06,1.8846670389175413
107415,TSLA,2012-08-07,2.016666889190674
107416,TSLA,2012-08-08,1.9393329620361328
107417,TSLA,2012-08-09,1.9606670141220093
107418,TSLA,2012-08-10,1.996000051498413
107419,TSLA,2012-08-13,2.078000068664551
107420,TSLA,2012-08-14,1.9613330364227293
107421,TSLA,2012-08-15,1.9600000381469729
107422,TSLA,2012-08-16,2.0199999809265137
107423,TSLA,2012-08-17,2.000667095184326
107424,TSLA,2012-08-20,1.9673329591751096
107425,TSLA,2012-08-21,1.940667033195496
107426,TSLA,2012-08-22,1.9966670274734497
107427,TSLA,2012-08-23,2.048666954040528
107428,TSLA,2012-08-24,1.9666670560836792
107429,TSLA,2012-08-27,1.888000011444092
107430,TSLA,2012-08-28,1.9126670360565183
107431,TSLA,2012-08-29,1.8940000534057615
107432,TSLA,2012-08-30,1.8940000534057615
107433,TSLA,2012-08-31,1.901332974433899
107434,TSLA,2012-09-04,1.8760000467300413
107435,TSLA,2012-09-05,1.8626669645309448
107436,TSLA,2012-09-06,1.9033329486846924
107437,TSLA,2012-09-07,1.9566669464111328
107438,TSLA,2012-09-10,1.824666976928711
107439,TSLA,2012-09-11,1.853332996368408
107440,TSLA,2012-09-12,1.885332942008972
107441,TSLA,2012-09-13,1.9653329849243164
107442,TSLA,2012-09-14,2.026000022888184
107443,TSLA,2012-09-17,2.169332981109619
107444,TSLA,2012-09-18,2.0893330574035645
107445,TSLA,2012-09-19,2.069999933242798
107446,TSLA,2012-09-20,2.059999942779541
107447,TSLA,2012-09-21,2.001332998275757
107448,TSLA,2012-09-24,2.0439999103546143
107449,TSLA,2012-09-25,1.843999981880188
107450,TSLA,2012-09-26,1.8359999656677248
107451,TSLA,2012-09-27,1.8993330001831052
107452,TSLA,2012-09-28,1.9520000219345093
107453,TSLA,2012-10-01,1.944000005722046
107454,TSLA,2012-10-02,1.9866670370101929
107455,TSLA,2012-10-03,1.953333020210266
107456,TSLA,2012-10-04,1.9600000381469729
107457,TSLA,2012-10-05,1.9259999990463257
107458,TSLA,2012-10-08,1.950000047683716
107459,TSLA,2012-10-09,1.891332983970642
107460,TSLA,2012-10-10,1.8933329582214355
107461,TSLA,2012-10-11,1.888000011444092
107462,TSLA,2012-10-12,1.8426669836044312
107463,TSLA,2012-10-15,1.8220000267028809
107464,TSLA,2012-10-16,1.870666980743408
107465,TSLA,2012-10-17,1.9213329553604128
107466,TSLA,2012-10-18,1.869333028793335
107467,TSLA,2012-10-19,1.8493330478668213
107468,TSLA,2012-10-22,1.8566670417785645
107469,TSLA,2012-10-23,1.8926670551300049
107470,TSLA,2012-10-24,1.8279999494552608
107471,TSLA,2012-10-25,1.834666967391968
107472,TSLA,2012-10-26,1.8253329992294312
107473,TSLA,2012-10-31,1.8753329515457156
107474,TSLA,2012-11-01,1.950000047683716
107475,TSLA,2012-11-02,1.9279999732971191
107476,TSLA,2012-11-05,2.0999999046325684
107477,TSLA,2012-11-06,2.076667070388794
107478,TSLA,2012-11-07,2.102667093276977
107479,TSLA,2012-11-08,2.087332963943481
107480,TSLA,2012-11-09,2.0213329792022705
107481,TSLA,2012-11-12,2.0713329315185547
107482,TSLA,2012-11-13,2.107332944869995
107483,TSLA,2012-11-14,2.0920000076293945
107484,TSLA,2012-11-15,2.0546669960021973
107485,TSLA,2012-11-16,2.122667074203491
107486,TSLA,2012-11-19,2.194667100906372
107487,TSLA,2012-11-20,2.200000047683716
107488,TSLA,2012-11-21,2.1646668910980225
107489,TSLA,2012-11-23,2.1419999599456787
107490,TSLA,2012-11-26,2.1513330936431885
107491,TSLA,2012-11-27,2.1433329582214355
107492,TSLA,2012-11-28,2.2153329849243164
107493,TSLA,2012-11-29,2.246000051498413
107494,TSLA,2012-11-30,2.254667043685913
107495,TSLA,2012-12-03,2.308000087738037
107496,TSLA,2012-12-04,2.259999990463257
107497,TSLA,2012-12-05,2.24733304977417
107498,TSLA,2012-12-06,2.259999990463257
107499,TSLA,2012-12-07,2.2780001163482666
107500,TSLA,2012-12-10,2.3046669960021973
107501,TSLA,2012-12-11,2.351999998092652
107502,TSLA,2012-12-12,2.3506669998168945
107503,TSLA,2012-12-13,2.2406671047210693
107504,TSLA,2012-12-14,2.253999948501587
107505,TSLA,2012-12-17,2.293333053588867
107506,TSLA,2012-12-18,2.305999994277954
107507,TSLA,2012-12-19,2.307332992553711
107508,TSLA,2012-12-20,2.295332908630371
107509,TSLA,2012-12-21,2.266666889190674
107510,TSLA,2012-12-24,2.2853329181671143
107511,TSLA,2012-12-26,2.239332914352417
107512,TSLA,2012-12-27,2.246000051498413
107513,TSLA,2012-12-28,2.2146670818328857
107514,TSLA,2012-12-31,2.257999897003174
107515,TSLA,2013-01-02,2.357332944869995
107516,TSLA,2013-01-03,2.318000078201294
107517,TSLA,2013-01-04,2.293333053588867
107518,TSLA,2013-01-07,2.2893331050872803
107519,TSLA,2013-01-08,2.245332956314087
107520,TSLA,2013-01-09,2.242666959762573
107521,TSLA,2013-01-10,2.23533296585083
107522,TSLA,2013-01-11,2.194000005722046
107523,TSLA,2013-01-14,2.2173330783843994
107524,TSLA,2013-01-15,2.259999990463257
107525,TSLA,2013-01-16,2.273333072662353
107526,TSLA,2013-01-17,2.2920000553131104
107527,TSLA,2013-01-18,2.301332950592041
107528,TSLA,2013-01-22,2.345999956130981
107529,TSLA,2013-01-23,2.400000095367432
107530,TSLA,2013-01-24,2.4660000801086426
107531,TSLA,2013-01-25,2.4653329849243164
107532,TSLA,2013-01-28,2.5353329181671143
107533,TSLA,2013-01-29,2.5299999713897705
107534,TSLA,2013-01-30,2.501332998275757
107535,TSLA,2013-01-31,2.500667095184326
107536,TSLA,2013-02-01,2.553333044052124
107537,TSLA,2013-02-04,2.5160000324249268
107538,TSLA,2013-02-05,2.5420000553131104
107539,TSLA,2013-02-06,2.611332893371582
107540,TSLA,2013-02-07,2.631999969482422
107541,TSLA,2013-02-08,2.615999937057495
107542,TSLA,2013-02-11,2.561332941055298
107543,TSLA,2013-02-12,2.526000022888184
107544,TSLA,2013-02-13,2.563333034515381
107545,TSLA,2013-02-14,2.551332950592041
107546,TSLA,2013-02-15,2.4693329334259038
107547,TSLA,2013-02-19,2.618666887283325
107548,TSLA,2013-02-20,2.569333076477051
107549,TSLA,2013-02-21,2.344000101089477
107550,TSLA,2013-02-22,2.4073328971862797
107551,TSLA,2013-02-25,2.2920000553131104
107552,TSLA,2013-02-26,2.295332908630371
107553,TSLA,2013-02-27,2.3399999141693115
107554,TSLA,2013-02-28,2.322000026702881
107555,TSLA,2013-03-01,2.309999942779541
107556,TSLA,2013-03-04,2.371999979019165
107557,TSLA,2013-03-05,2.44333291053772
107558,TSLA,2013-03-06,2.512666940689087
107559,TSLA,2013-03-07,2.548666954040528
107560,TSLA,2013-03-08,2.564666986465454
107561,TSLA,2013-03-11,2.6066670417785645
107562,TSLA,2013-03-12,2.6080000400543213
107563,TSLA,2013-03-13,2.5986669063568115
107564,TSLA,2013-03-14,2.456666946411133
107565,TSLA,2013-03-15,2.352667093276977
107566,TSLA,2013-03-18,2.343333005905152
107567,TSLA,2013-03-19,2.3386669158935547
107568,TSLA,2013-03-20,2.396667003631592
107569,TSLA,2013-03-21,2.4006669521331787
107570,TSLA,2013-03-22,2.441333055496216
107571,TSLA,2013-03-25,2.502000093460083
107572,TSLA,2013-03-26,2.5239999294281006
107573,TSLA,2013-03-27,2.5439999103546143
107574,TSLA,2013-03-28,2.526000022888184
107575,TSLA,2013-04-01,2.9286670684814453
107576,TSLA,2013-04-02,2.9560000896453857
107577,TSLA,2013-04-03,2.740000009536743
107578,TSLA,2013-04-04,2.8006670475006104
107579,TSLA,2013-04-05,2.757999897003174
107580,TSLA,2013-04-08,2.7886669635772705
107581,TSLA,2013-04-09,2.700000047683716
107582,TSLA,2013-04-10,2.790667057037353
107583,TSLA,2013-04-11,2.9059998989105225
107584,TSLA,2013-04-12,2.916666984558105
107585,TSLA,2013-04-15,2.886667013168335
107586,TSLA,2013-04-16,3.0393331050872803
107587,TSLA,2013-04-17,3.0299999713897705
107588,TSLA,2013-04-18,3.131333112716675
107589,TSLA,2013-04-19,3.188667058944702
107590,TSLA,2013-04-22,3.345999956130981
107591,TSLA,2013-04-23,3.4006669521331787
107592,TSLA,2013-04-24,3.361999988555908
107593,TSLA,2013-04-25,3.4666669368743896
107594,TSLA,2013-04-26,3.413332939147949
107595,TSLA,2013-04-29,3.662667036056519
107596,TSLA,2013-04-30,3.5993330478668213
107597,TSLA,2013-05-01,3.552000045776367
107598,TSLA,2013-05-02,3.607332944869995
107599,TSLA,2013-05-03,3.636667013168335
107600,TSLA,2013-05-06,3.9666669368743896
107601,TSLA,2013-05-07,3.700666904449463
107602,TSLA,2013-05-08,3.7193329334259033
107603,TSLA,2013-05-09,4.626667022705078
107604,TSLA,2013-05-10,5.117332935333252
107605,TSLA,2013-05-13,5.853332996368408
107606,TSLA,2013-05-14,5.549333095550537
107607,TSLA,2013-05-15,5.656000137329102
107608,TSLA,2013-05-16,6.150000095367432
107609,TSLA,2013-05-17,6.099999904632568
107610,TSLA,2013-05-20,5.995999813079834
107611,TSLA,2013-05-21,5.8393330574035645
107612,TSLA,2013-05-22,5.815999984741211
107613,TSLA,2013-05-23,6.182000160217285
107614,TSLA,2013-05-24,6.4720001220703125
107615,TSLA,2013-05-28,7.355332851409912
107616,TSLA,2013-05-29,6.975333213806152
107617,TSLA,2013-05-30,6.99666690826416
107618,TSLA,2013-05-31,6.517333030700684
107619,TSLA,2013-06-03,6.172667026519775
107620,TSLA,2013-06-04,6.322667121887207
107621,TSLA,2013-06-05,6.357999801635742
107622,TSLA,2013-06-06,6.489999771118164
107623,TSLA,2013-06-07,6.802667140960693
107624,TSLA,2013-06-10,6.670000076293945
107625,TSLA,2013-06-11,6.297999858856201
107626,TSLA,2013-06-12,6.51533317565918
107627,TSLA,2013-06-13,6.545332908630371
107628,TSLA,2013-06-14,6.686666965484619
107629,TSLA,2013-06-17,6.813333034515381
107630,TSLA,2013-06-18,6.892666816711426
107631,TSLA,2013-06-19,6.97866678237915
107632,TSLA,2013-06-20,6.710000038146973
107633,TSLA,2013-06-21,6.636666774749756
107634,TSLA,2013-06-24,6.765999794006348
107635,TSLA,2013-06-25,6.826666831970215
107636,TSLA,2013-06-26,7.047999858856201
107637,TSLA,2013-06-27,7.283332824707031
107638,TSLA,2013-06-28,7.157332897186279
107639,TSLA,2013-07-01,7.811999797821045
107640,TSLA,2013-07-02,7.854667186737059
107641,TSLA,2013-07-03,7.682666778564453
107642,TSLA,2013-07-05,8.005999565124512
107643,TSLA,2013-07-08,8.107333183288574
107644,TSLA,2013-07-09,8.229999542236328
107645,TSLA,2013-07-10,8.15133285522461
107646,TSLA,2013-07-11,8.37399959564209
107647,TSLA,2013-07-12,8.65999984741211
107648,TSLA,2013-07-15,8.484000205993652
107649,TSLA,2013-07-16,7.269999980926514
107650,TSLA,2013-07-17,8.016667366027832
107651,TSLA,2013-07-18,7.935332775115967
107652,TSLA,2013-07-19,7.97866678237915
107653,TSLA,2013-07-22,8.161999702453613
107654,TSLA,2013-07-23,8.182666778564453
107655,TSLA,2013-07-24,8.113332748413086
107656,TSLA,2013-07-25,8.271332740783691
107657,TSLA,2013-07-26,8.62600040435791
107658,TSLA,2013-07-29,8.974666595458984
107659,TSLA,2013-07-30,8.78266716003418
107660,TSLA,2013-07-31,8.95199966430664
107661,TSLA,2013-08-01,9.036666870117188
107662,TSLA,2013-08-02,9.199999809265137
107663,TSLA,2013-08-05,9.645333290100098
107664,TSLA,2013-08-06,9.476667404174805
107665,TSLA,2013-08-07,8.9486665725708
107666,TSLA,2013-08-08,10.232000350952148
107667,TSLA,2013-08-09,10.199999809265137
107668,TSLA,2013-08-12,9.825332641601562
107669,TSLA,2013-08-13,9.695332527160645
107670,TSLA,2013-08-14,9.290666580200195
107671,TSLA,2013-08-15,9.31133270263672
107672,TSLA,2013-08-16,9.466667175292969
107673,TSLA,2013-08-19,9.65999984741211
107674,TSLA,2013-08-20,9.972000122070312
107675,TSLA,2013-08-21,9.857333183288574
107676,TSLA,2013-08-22,10.473333358764648
107677,TSLA,2013-08-23,10.78933334350586
107678,TSLA,2013-08-26,10.947999954223633
107679,TSLA,2013-08-27,11.133999824523926
107680,TSLA,2013-08-28,11.096667289733888
107681,TSLA,2013-08-29,11.070667266845703
107682,TSLA,2013-08-30,11.266667366027832
107683,TSLA,2013-09-03,11.262666702270508
107684,TSLA,2013-09-04,11.374667167663574
107685,TSLA,2013-09-05,11.32866668701172
107686,TSLA,2013-09-06,11.131333351135254
107687,TSLA,2013-09-09,10.713333129882812
107688,TSLA,2013-09-10,11.091333389282228
107689,TSLA,2013-09-11,10.90133285522461
107690,TSLA,2013-09-12,10.995332717895508
107691,TSLA,2013-09-13,11.03600025177002
107692,TSLA,2013-09-16,11.10533332824707
107693,TSLA,2013-09-17,11.08199977874756
107694,TSLA,2013-09-18,11.08133316040039
107695,TSLA,2013-09-19,11.861332893371582
107696,TSLA,2013-09-20,12.22599983215332
107697,TSLA,2013-09-23,12.074000358581545
107698,TSLA,2013-09-24,12.155332565307615
107699,TSLA,2013-09-25,12.349332809448242
107700,TSLA,2013-09-26,12.576000213623049
107701,TSLA,2013-09-27,12.726667404174805
107702,TSLA,2013-09-30,12.891332626342772
107703,TSLA,2013-10-01,12.866666793823242
107704,TSLA,2013-10-02,12.063332557678224
107705,TSLA,2013-10-03,11.553999900817873
107706,TSLA,2013-10-04,12.065333366394045
107707,TSLA,2013-10-07,12.204667091369627
107708,TSLA,2013-10-08,11.648667335510254
107709,TSLA,2013-10-09,11.251999855041504
107710,TSLA,2013-10-10,11.528667449951172
107711,TSLA,2013-10-11,11.91333293914795
107712,TSLA,2013-10-14,11.981332778930664
107713,TSLA,2013-10-15,12.262666702270508
107714,TSLA,2013-10-16,12.237333297729492
107715,TSLA,2013-10-17,12.186667442321776
107716,TSLA,2013-10-18,12.226667404174805
107717,TSLA,2013-10-21,11.506667137145996
107718,TSLA,2013-10-22,11.435999870300291
107719,TSLA,2013-10-23,10.966667175292969
107720,TSLA,2013-10-24,11.543333053588867
107721,TSLA,2013-10-25,11.310667037963867
107722,TSLA,2013-10-28,10.857333183288574
107723,TSLA,2013-10-29,10.964667320251465
107724,TSLA,2013-10-30,10.614666938781738
107725,TSLA,2013-10-31,10.662667274475098
107726,TSLA,2013-11-01,10.81133270263672
107727,TSLA,2013-11-04,11.68000030517578
107728,TSLA,2013-11-05,11.78733253479004
107729,TSLA,2013-11-06,10.077333450317385
107730,TSLA,2013-11-07,9.317999839782717
107731,TSLA,2013-11-08,9.196666717529297
107732,TSLA,2013-11-11,9.646666526794434
107733,TSLA,2013-11-12,9.186667442321776
107734,TSLA,2013-11-13,9.24666690826416
107735,TSLA,2013-11-14,9.173333168029783
107736,TSLA,2013-11-15,9.029999732971191
107737,TSLA,2013-11-18,8.10533332824707
107738,TSLA,2013-11-19,8.406000137329102
107739,TSLA,2013-11-20,8.074000358581543
107740,TSLA,2013-11-21,8.140000343322754
107741,TSLA,2013-11-22,8.092000007629395
107742,TSLA,2013-11-25,8.055999755859375
107743,TSLA,2013-11-26,8.033332824707031
107744,TSLA,2013-11-27,8.462667465209961
107745,TSLA,2013-11-29,8.485333442687988
107746,TSLA,2013-12-02,8.277999877929688
107747,TSLA,2013-12-03,9.646666526794434
107748,TSLA,2013-12-04,9.263333320617676
107749,TSLA,2013-12-05,9.36533260345459
107750,TSLA,2013-12-06,9.157333374023438
107751,TSLA,2013-12-09,9.4399995803833
107752,TSLA,2013-12-10,9.47933292388916
107753,TSLA,2013-12-11,9.3100004196167
107754,TSLA,2013-12-12,9.83133316040039
107755,TSLA,2013-12-13,9.84333324432373
107756,TSLA,2013-12-16,9.862667083740234
107757,TSLA,2013-12-17,10.163999557495115
107758,TSLA,2013-12-18,9.86533260345459
107759,TSLA,2013-12-19,9.381333351135254
107760,TSLA,2013-12-20,9.54933261871338
107761,TSLA,2013-12-23,9.56999969482422
107762,TSLA,2013-12-24,10.093999862670898
107763,TSLA,2013-12-26,10.366666793823242
107764,TSLA,2013-12-27,10.074666976928713
107765,TSLA,2013-12-30,10.162667274475098
107766,TSLA,2013-12-31,10.028667449951172
107767,TSLA,2014-01-02,10.006667137145996
107768,TSLA,2014-01-03,9.970666885375977
107769,TSLA,2014-01-06,9.800000190734863
107770,TSLA,2014-01-07,9.957332611083984
107771,TSLA,2014-01-08,10.085332870483398
107772,TSLA,2014-01-09,9.835332870483398
107773,TSLA,2014-01-10,9.714667320251465
107774,TSLA,2014-01-13,9.28933334350586
107775,TSLA,2014-01-14,10.751333236694336
107776,TSLA,2014-01-15,10.94200038909912
107777,TSLA,2014-01-16,11.39799976348877
107778,TSLA,2014-01-17,11.333999633789062
107779,TSLA,2014-01-21,11.778667449951172
107780,TSLA,2014-01-22,11.904000282287598
107781,TSLA,2014-01-23,12.100000381469728
107782,TSLA,2014-01-24,11.640000343322754
107783,TSLA,2014-01-27,11.30799961090088
107784,TSLA,2014-01-28,11.892000198364258
107785,TSLA,2014-01-29,11.682000160217283
107786,TSLA,2014-01-30,12.189332962036133
107787,TSLA,2014-01-31,12.093999862670898
107788,TSLA,2014-02-03,11.807332992553713
107789,TSLA,2014-02-04,11.915332794189451
107790,TSLA,2014-02-05,11.628000259399414
107791,TSLA,2014-02-06,11.892000198364258
107792,TSLA,2014-02-07,12.435333251953123
107793,TSLA,2014-02-10,13.104000091552734
107794,TSLA,2014-02-11,13.107999801635742
107795,TSLA,2014-02-12,13.021332740783691
107796,TSLA,2014-02-13,13.308667182922363
107797,TSLA,2014-02-14,13.215332984924316
107798,TSLA,2014-02-18,13.579999923706056
107799,TSLA,2014-02-19,12.90933322906494
107800,TSLA,2014-02-20,13.998000144958496
107801,TSLA,2014-02-21,13.973333358764648
107802,TSLA,2014-02-24,14.510000228881836
107803,TSLA,2014-02-25,16.53333282470703
107804,TSLA,2014-02-26,16.866666793823242
107805,TSLA,2014-02-27,16.836000442504883
107806,TSLA,2014-02-28,16.320667266845703
107807,TSLA,2014-03-03,16.70400047302246
107808,TSLA,2014-03-04,16.98933219909668
107809,TSLA,2014-03-05,16.8439998626709
107810,TSLA,2014-03-06,16.862667083740234
107811,TSLA,2014-03-07,16.413999557495117
107812,TSLA,2014-03-10,15.922666549682615
107813,TSLA,2014-03-11,15.62733268737793
107814,TSLA,2014-03-12,16.099332809448242
107815,TSLA,2014-03-13,15.852666854858398
107816,TSLA,2014-03-14,15.39799976348877
107817,TSLA,2014-03-17,15.59866714477539
107818,TSLA,2014-03-18,16.002666473388672
107819,TSLA,2014-03-19,15.72266674041748
107820,TSLA,2014-03-20,15.660667419433594
107821,TSLA,2014-03-21,15.259332656860352
107822,TSLA,2014-03-24,14.678000450134276
107823,TSLA,2014-03-25,14.696000099182127
107824,TSLA,2014-03-26,14.197333335876465
107825,TSLA,2014-03-27,13.821332931518556
107826,TSLA,2014-03-28,14.157999992370604
107827,TSLA,2014-03-31,13.896666526794434
107828,TSLA,2014-04-01,14.464667320251465
107829,TSLA,2014-04-02,15.352666854858398
107830,TSLA,2014-04-03,15.026666641235352
107831,TSLA,2014-04-04,14.148667335510254
107832,TSLA,2014-04-07,13.834667205810549
107833,TSLA,2014-04-08,14.36400032043457
107834,TSLA,2014-04-09,14.461999893188477
107835,TSLA,2014-04-10,13.612667083740234
107836,TSLA,2014-04-11,13.585332870483398
107837,TSLA,2014-04-14,13.206000328063965
107838,TSLA,2014-04-15,12.927332878112791
107839,TSLA,2014-04-16,13.27400016784668
107840,TSLA,2014-04-17,13.208000183105469
107841,TSLA,2014-04-21,13.625332832336426
107842,TSLA,2014-04-22,14.576000213623049
107843,TSLA,2014-04-23,13.866000175476074
107844,TSLA,2014-04-24,13.857333183288574
107845,TSLA,2014-04-25,13.32333278656006
107846,TSLA,2014-04-28,13.234000205993652
107847,TSLA,2014-04-29,13.79466724395752
107848,TSLA,2014-04-30,13.859333038330078
107849,TSLA,2014-05-01,13.84866714477539
107850,TSLA,2014-05-02,14.060667037963867
107851,TSLA,2014-05-05,14.440667152404783
107852,TSLA,2014-05-06,13.8186674118042
107853,TSLA,2014-05-07,13.423333168029783
107854,TSLA,2014-05-08,11.906000137329102
107855,TSLA,2014-05-09,12.150667190551758
107856,TSLA,2014-05-12,12.31133270263672
107857,TSLA,2014-05-13,12.677332878112791
107858,TSLA,2014-05-14,12.708000183105469
107859,TSLA,2014-05-15,12.572667121887209
107860,TSLA,2014-05-16,12.77066707611084
107861,TSLA,2014-05-19,13.072667121887209
107862,TSLA,2014-05-20,13.020000457763672
107863,TSLA,2014-05-21,13.296667098999023
107864,TSLA,2014-05-22,13.658666610717772
107865,TSLA,2014-05-23,13.81999969482422
107866,TSLA,2014-05-27,14.104000091552734
107867,TSLA,2014-05-28,14.015999794006348
107868,TSLA,2014-05-29,14.015999794006348
107869,TSLA,2014-05-30,13.851332664489746
107870,TSLA,2014-06-02,13.646666526794434
107871,TSLA,2014-06-03,13.662667274475098
107872,TSLA,2014-06-04,13.599332809448242
107873,TSLA,2014-06-05,13.793333053588867
107874,TSLA,2014-06-06,13.878000259399414
107875,TSLA,2014-06-09,13.687333106994627
107876,TSLA,2014-06-10,13.486666679382324
107877,TSLA,2014-06-11,13.631333351135254
107878,TSLA,2014-06-12,13.567999839782717
107879,TSLA,2014-06-13,13.761333465576172
107880,TSLA,2014-06-16,14.973999977111816
107881,TSLA,2014-06-17,15.444666862487791
107882,TSLA,2014-06-18,15.141332626342772
107883,TSLA,2014-06-19,15.185999870300291
107884,TSLA,2014-06-20,15.305999755859377
107885,TSLA,2014-06-23,15.814666748046877
107886,TSLA,2014-06-24,15.5
107887,TSLA,2014-06-25,15.792667388916016
107888,TSLA,2014-06-26,15.706666946411133
107889,TSLA,2014-06-27,15.937333106994627
107890,TSLA,2014-06-30,16.003999710083008
107891,TSLA,2014-07-01,15.981332778930664
107892,TSLA,2014-07-02,15.295332908630373
107893,TSLA,2014-07-03,15.283332824707031
107894,TSLA,2014-07-07,14.843999862670898
107895,TSLA,2014-07-08,14.604666709899902
107896,TSLA,2014-07-09,14.870667457580566
107897,TSLA,2014-07-10,14.630666732788086
107898,TSLA,2014-07-11,14.541999816894531
107899,TSLA,2014-07-14,15.113332748413086
107900,TSLA,2014-07-15,14.638667106628418
107901,TSLA,2014-07-16,14.477333068847656
107902,TSLA,2014-07-17,14.359999656677246
107903,TSLA,2014-07-18,14.66800022125244
107904,TSLA,2014-07-21,14.702667236328123
107905,TSLA,2014-07-22,14.638667106628418
107906,TSLA,2014-07-23,14.832667350769045
107907,TSLA,2014-07-24,14.902667045593262
107908,TSLA,2014-07-25,14.904666900634766
107909,TSLA,2014-07-28,14.98799991607666
107910,TSLA,2014-07-29,15.000666618347168
107911,TSLA,2014-07-30,15.261333465576172
107912,TSLA,2014-07-31,14.886667251586914
107913,TSLA,2014-08-01,15.5513334274292
107914,TSLA,2014-08-04,15.90133285522461
107915,TSLA,2014-08-05,15.899333000183104
107916,TSLA,2014-08-06,16.595333099365234
107917,TSLA,2014-08-07,16.826000213623047
107918,TSLA,2014-08-08,16.54199981689453
107919,TSLA,2014-08-11,17.288000106811523
107920,TSLA,2014-08-12,17.33066749572754
107921,TSLA,2014-08-13,17.354000091552734
107922,TSLA,2014-08-14,17.42533302307129
107923,TSLA,2014-08-15,17.46733283996582
107924,TSLA,2014-08-18,17.32933235168457
107925,TSLA,2014-08-19,17.117332458496094
107926,TSLA,2014-08-20,17.047332763671875
107927,TSLA,2014-08-21,16.95599937438965
107928,TSLA,2014-08-22,17.118667602539062
107929,TSLA,2014-08-25,17.503332138061523
107930,TSLA,2014-08-26,17.44933319091797
107931,TSLA,2014-08-27,17.549999237060547
107932,TSLA,2014-08-28,17.590667724609375
107933,TSLA,2014-08-29,17.979999542236328
107934,TSLA,2014-09-02,18.941333770751957
107935,TSLA,2014-09-03,18.746000289916992
107936,TSLA,2014-09-04,19.06933212280273
107937,TSLA,2014-09-05,18.49266624450684
107938,TSLA,2014-09-08,18.80733299255371
107939,TSLA,2014-09-09,18.565332412719727
107940,TSLA,2014-09-10,18.739999771118164
107941,TSLA,2014-09-11,18.687332153320312
107942,TSLA,2014-09-12,18.61333274841309
107943,TSLA,2014-09-15,16.923999786376953
107944,TSLA,2014-09-16,17.382667541503906
107945,TSLA,2014-09-17,17.42533302307129
107946,TSLA,2014-09-18,17.58799934387207
107947,TSLA,2014-09-19,17.288000106811523
107948,TSLA,2014-09-22,16.66866683959961
107949,TSLA,2014-09-23,16.694000244140625
107950,TSLA,2014-09-24,16.80933380126953
107951,TSLA,2014-09-25,16.463333129882812
107952,TSLA,2014-09-26,16.440000534057617
107953,TSLA,2014-09-29,16.35066795349121
107954,TSLA,2014-09-30,16.178667068481445
107955,TSLA,2014-10-01,16.016000747680664
107956,TSLA,2014-10-02,16.761333465576172
107957,TSLA,2014-10-03,17.013999938964844
107958,TSLA,2014-10-06,17.374666213989258
107959,TSLA,2014-10-07,17.30466651916504
107960,TSLA,2014-10-08,17.28533363342285
107961,TSLA,2014-10-09,17.134000778198242
107962,TSLA,2014-10-10,15.793999671936035
107963,TSLA,2014-10-13,14.97266674041748
107964,TSLA,2014-10-14,15.137332916259766
107965,TSLA,2014-10-15,15.313332557678224
107966,TSLA,2014-10-16,15.09000015258789
107967,TSLA,2014-10-17,15.165332794189451
107968,TSLA,2014-10-20,15.364666938781738
107969,TSLA,2014-10-21,15.689332962036133
107970,TSLA,2014-10-22,15.40666675567627
107971,TSLA,2014-10-23,15.685999870300291
107972,TSLA,2014-10-24,15.682666778564451
107973,TSLA,2014-10-27,14.777999877929688
107974,TSLA,2014-10-28,16.184667587280273
107975,TSLA,2014-10-29,15.873332977294922
107976,TSLA,2014-10-30,15.910667419433594
107977,TSLA,2014-10-31,16.113332748413086
107978,TSLA,2014-11-03,16.172666549682617
107979,TSLA,2014-11-04,15.928667068481444
107980,TSLA,2014-11-05,15.39799976348877
107981,TSLA,2014-11-06,16.08133316040039
107982,TSLA,2014-11-07,16.01333236694336
107983,TSLA,2014-11-10,16.1286678314209
107984,TSLA,2014-11-11,16.738666534423828
107985,TSLA,2014-11-12,16.606666564941406
107986,TSLA,2014-11-13,16.780000686645508
107987,TSLA,2014-11-14,17.245332717895508
107988,TSLA,2014-11-17,16.93199920654297
107989,TSLA,2014-11-18,17.18000030517578
107990,TSLA,2014-11-19,16.516000747680664
107991,TSLA,2014-11-20,16.58066749572754
107992,TSLA,2014-11-21,16.185333251953125
107993,TSLA,2014-11-24,16.447999954223633
107994,TSLA,2014-11-25,16.53933334350586
107995,TSLA,2014-11-26,16.562667846679688
107996,TSLA,2014-11-28,16.301332473754883
107997,TSLA,2014-12-01,15.442667007446287
107998,TSLA,2014-12-02,15.428667068481444
107999,TSLA,2014-12-03,15.286666870117188
108000,TSLA,2014-12-04,15.218667030334473
108001,TSLA,2014-12-05,14.913999557495115
108002,TSLA,2014-12-08,14.290666580200195
108003,TSLA,2014-12-09,14.459333419799805
108004,TSLA,2014-12-10,13.989333152770996
108005,TSLA,2014-12-11,13.925333023071287
108006,TSLA,2014-12-12,13.800000190734863
108007,TSLA,2014-12-15,13.602666854858398
108008,TSLA,2014-12-16,13.187333106994627
108009,TSLA,2014-12-17,13.721332550048828
108010,TSLA,2014-12-18,14.550666809082031
108011,TSLA,2014-12-19,14.619333267211914
108012,TSLA,2014-12-22,14.84000015258789
108013,TSLA,2014-12-23,14.731332778930664
108014,TSLA,2014-12-24,14.817333221435549
108015,TSLA,2014-12-26,15.187999725341797
108016,TSLA,2014-12-29,15.047332763671877
108017,TSLA,2014-12-30,14.815333366394045
108018,TSLA,2014-12-31,14.827333450317385
108019,TSLA,2015-01-02,14.620667457580566
108020,TSLA,2015-01-05,14.005999565124512
108021,TSLA,2015-01-06,14.085332870483398
108022,TSLA,2015-01-07,14.063332557678224
108023,TSLA,2015-01-08,14.041333198547363
108024,TSLA,2015-01-09,13.77733325958252
108025,TSLA,2015-01-12,13.480667114257812
108026,TSLA,2015-01-13,13.616666793823242
108027,TSLA,2015-01-14,12.845999717712402
108028,TSLA,2015-01-15,12.791333198547363
108029,TSLA,2015-01-16,12.871333122253418
108030,TSLA,2015-01-20,12.795332908630373
108031,TSLA,2015-01-21,13.104666709899902
108032,TSLA,2015-01-22,13.441332817077637
108033,TSLA,2015-01-23,13.419333457946776
108034,TSLA,2015-01-26,13.770000457763672
108035,TSLA,2015-01-27,13.732000350952148
108036,TSLA,2015-01-28,13.291333198547363
108037,TSLA,2015-01-29,13.68000030517578
108038,TSLA,2015-01-30,13.57333278656006
108039,TSLA,2015-02-02,14.062666893005373
108040,TSLA,2015-02-03,14.557332992553713
108041,TSLA,2015-02-04,14.56999969482422
108042,TSLA,2015-02-05,14.732666969299316
108043,TSLA,2015-02-06,14.490667343139648
108044,TSLA,2015-02-09,14.498666763305664
108045,TSLA,2015-02-10,14.419333457946776
108046,TSLA,2015-02-11,14.186667442321776
108047,TSLA,2015-02-12,13.525333404541016
108048,TSLA,2015-02-13,13.584667205810549
108049,TSLA,2015-02-17,13.623332977294922
108050,TSLA,2015-02-18,13.630666732788086
108051,TSLA,2015-02-19,14.11400032043457
108052,TSLA,2015-02-20,14.473999977111816
108053,TSLA,2015-02-23,13.822667121887209
108054,TSLA,2015-02-24,13.607333183288574
108055,TSLA,2015-02-25,13.583999633789062
108056,TSLA,2015-02-26,13.812666893005373
108057,TSLA,2015-02-27,13.555999755859377
108058,TSLA,2015-03-02,13.155332565307615
108059,TSLA,2015-03-03,13.303999900817873
108060,TSLA,2015-03-04,13.496000289916992
108061,TSLA,2015-03-05,13.375332832336426
108062,TSLA,2015-03-06,12.925333023071287
108063,TSLA,2015-03-09,12.725333213806152
108064,TSLA,2015-03-10,12.687999725341797
108065,TSLA,2015-03-11,12.916000366210938
108066,TSLA,2015-03-12,12.73799991607666
108067,TSLA,2015-03-13,12.57866668701172
108068,TSLA,2015-03-16,13.046667098999023
108069,TSLA,2015-03-17,12.982000350952148
108070,TSLA,2015-03-18,13.380666732788086
108071,TSLA,2015-03-19,13.043333053588867
108072,TSLA,2015-03-20,13.20533275604248
108073,TSLA,2015-03-23,13.308667182922363
108074,TSLA,2015-03-24,13.447999954223633
108075,TSLA,2015-03-25,12.953332901000977
108076,TSLA,2015-03-26,12.694000244140623
108077,TSLA,2015-03-27,12.333333015441896
108078,TSLA,2015-03-30,12.704667091369627
108079,TSLA,2015-03-31,12.584667205810549
108080,TSLA,2015-04-01,12.505999565124512
108081,TSLA,2015-04-02,12.733332633972168
108082,TSLA,2015-04-06,13.539999961853027
108083,TSLA,2015-04-07,13.550000190734863
108084,TSLA,2015-04-08,13.844667434692385
108085,TSLA,2015-04-09,14.005999565124512
108086,TSLA,2015-04-10,14.0600004196167
108087,TSLA,2015-04-13,13.985333442687988
108088,TSLA,2015-04-14,13.830666542053224
108089,TSLA,2015-04-15,13.85533332824707
108090,TSLA,2015-04-16,13.779999732971191
108091,TSLA,2015-04-17,13.78600025177002
108092,TSLA,2015-04-20,13.684666633605955
108093,TSLA,2015-04-21,13.96066665649414
108094,TSLA,2015-04-22,14.629332542419434
108095,TSLA,2015-04-23,14.57333278656006
108096,TSLA,2015-04-24,14.562000274658203
108097,TSLA,2015-04-27,15.436667442321776
108098,TSLA,2015-04-28,15.36533260345459
108099,TSLA,2015-04-29,15.49666690826416
108100,TSLA,2015-04-30,15.06999969482422
108101,TSLA,2015-05-01,15.0686674118042
108102,TSLA,2015-05-04,15.36733341217041
108103,TSLA,2015-05-05,15.529999732971191
108104,TSLA,2015-05-06,15.362000465393066
108105,TSLA,2015-05-07,15.786666870117188
108106,TSLA,2015-05-08,15.77400016784668
108107,TSLA,2015-05-11,15.965999603271484
108108,TSLA,2015-05-12,16.31599998474121
108109,TSLA,2015-05-13,16.211999893188477
108110,TSLA,2015-05-14,16.273332595825195
108111,TSLA,2015-05-15,16.589332580566406
108112,TSLA,2015-05-18,16.583332061767578
108113,TSLA,2015-05-19,16.47599983215332
108114,TSLA,2015-05-20,16.290000915527344
108115,TSLA,2015-05-21,16.374666213989258
108116,TSLA,2015-05-22,16.51533317565918
108117,TSLA,2015-05-26,16.497333526611328
108118,TSLA,2015-05-27,16.495332717895508
108119,TSLA,2015-05-28,16.76333236694336
108120,TSLA,2015-05-29,16.719999313354492
108121,TSLA,2015-06-01,16.6299991607666
108122,TSLA,2015-06-02,16.55666732788086
108123,TSLA,2015-06-03,16.599332809448242
108124,TSLA,2015-06-04,16.39466667175293
108125,TSLA,2015-06-05,16.609333038330078
108126,TSLA,2015-06-08,17.086000442504883
108127,TSLA,2015-06-09,17.066667556762695
108128,TSLA,2015-06-10,16.713333129882812
108129,TSLA,2015-06-11,16.76066780090332
108130,TSLA,2015-06-12,16.71266746520996
108131,TSLA,2015-06-15,16.691999435424805
108132,TSLA,2015-06-16,16.874666213989258
108133,TSLA,2015-06-17,17.360666275024414
108134,TSLA,2015-06-18,17.459333419799805
108135,TSLA,2015-06-19,17.500667572021484
108136,TSLA,2015-06-22,17.319332122802734
108137,TSLA,2015-06-23,17.844667434692383
108138,TSLA,2015-06-24,17.67799949645996
108139,TSLA,2015-06-25,17.91933250427246
108140,TSLA,2015-06-26,17.805999755859375
108141,TSLA,2015-06-29,17.468000411987305
108142,TSLA,2015-06-30,17.884000778198242
108143,TSLA,2015-07-01,17.94333267211914
108144,TSLA,2015-07-02,18.667999267578125
108145,TSLA,2015-07-06,18.64800071716309
108146,TSLA,2015-07-07,17.858667373657227
108147,TSLA,2015-07-08,16.997333526611328
108148,TSLA,2015-07-09,17.19466781616211
108149,TSLA,2015-07-10,17.27666664123535
108150,TSLA,2015-07-13,17.477333068847656
108151,TSLA,2015-07-14,17.709999084472656
108152,TSLA,2015-07-15,17.542667388916016
108153,TSLA,2015-07-16,17.778667449951172
108154,TSLA,2015-07-17,18.310667037963867
108155,TSLA,2015-07-20,18.817333221435547
108156,TSLA,2015-07-21,17.784666061401367
108157,TSLA,2015-07-22,17.857999801635742
108158,TSLA,2015-07-23,17.81333351135254
108159,TSLA,2015-07-24,17.694000244140625
108160,TSLA,2015-07-27,16.867332458496094
108161,TSLA,2015-07-28,17.654666900634766
108162,TSLA,2015-07-29,17.58799934387207
108163,TSLA,2015-07-30,17.785999298095703
108164,TSLA,2015-07-31,17.74333381652832
108165,TSLA,2015-08-03,17.332666397094727
108166,TSLA,2015-08-04,17.75200080871582
108167,TSLA,2015-08-05,18.0086669921875
108168,TSLA,2015-08-06,16.408666610717773
108169,TSLA,2015-08-07,16.167333602905273
108170,TSLA,2015-08-10,16.076000213623047
108171,TSLA,2015-08-11,15.824666976928713
108172,TSLA,2015-08-12,15.878000259399414
108173,TSLA,2015-08-13,16.167333602905273
108174,TSLA,2015-08-14,16.209999084472656
108175,TSLA,2015-08-17,16.999332427978516
108176,TSLA,2015-08-18,17.381332397460938
108177,TSLA,2015-08-19,17.016666412353516
108178,TSLA,2015-08-20,16.14533233642578
108179,TSLA,2015-08-21,15.38466739654541
108180,TSLA,2015-08-24,14.591333389282228
108181,TSLA,2015-08-25,14.66866683959961
108182,TSLA,2015-08-26,14.989333152770996
108183,TSLA,2015-08-27,16.19933319091797
108184,TSLA,2015-08-28,16.565332412719727
108185,TSLA,2015-08-31,16.604000091552734
108186,TSLA,2015-09-01,15.908666610717772
108187,TSLA,2015-09-02,16.512666702270508
108188,TSLA,2015-09-03,16.3713321685791
108189,TSLA,2015-09-04,16.1286678314209
108190,TSLA,2015-09-08,16.544666290283203
108191,TSLA,2015-09-09,16.5939998626709
108192,TSLA,2015-09-10,16.565332412719727
108193,TSLA,2015-09-11,16.682666778564453
108194,TSLA,2015-09-14,16.87933349609375
108195,TSLA,2015-09-15,16.904666900634766
108196,TSLA,2015-09-16,17.483333587646484
108197,TSLA,2015-09-17,17.471332550048828
108198,TSLA,2015-09-18,17.374666213989258
108199,TSLA,2015-09-21,17.613332748413086
108200,TSLA,2015-09-22,17.395999908447266
108201,TSLA,2015-09-23,17.40399932861328
108202,TSLA,2015-09-24,17.541332244873047
108203,TSLA,2015-09-25,17.12733268737793
108204,TSLA,2015-09-28,16.562000274658203
108205,TSLA,2015-09-29,16.44333267211914
108206,TSLA,2015-09-30,16.559999465942383
108207,TSLA,2015-10-01,15.991999626159668
108208,TSLA,2015-10-02,16.504667282104492
108209,TSLA,2015-10-05,16.40999984741211
108210,TSLA,2015-10-06,16.097333908081055
108211,TSLA,2015-10-07,15.46399974822998
108212,TSLA,2015-10-08,15.114666938781738
108213,TSLA,2015-10-09,14.71266746520996
108214,TSLA,2015-10-12,14.371999740600586
108215,TSLA,2015-10-13,14.616666793823242
108216,TSLA,2015-10-14,14.458666801452637
108217,TSLA,2015-10-15,14.753999710083008
108218,TSLA,2015-10-16,15.133999824523926
108219,TSLA,2015-10-19,15.206666946411133
108220,TSLA,2015-10-20,14.20199966430664
108221,TSLA,2015-10-21,14.005999565124512
108222,TSLA,2015-10-22,14.114666938781738
108223,TSLA,2015-10-23,13.939332962036133
108224,TSLA,2015-10-26,14.350666999816896
108225,TSLA,2015-10-27,14.023332595825195
108226,TSLA,2015-10-28,14.197333335876465
108227,TSLA,2015-10-29,14.108667373657228
108228,TSLA,2015-10-30,13.795332908630373
108229,TSLA,2015-11-02,14.252667427062988
108230,TSLA,2015-11-03,13.890000343322754
108231,TSLA,2015-11-04,15.44200038909912
108232,TSLA,2015-11-05,15.451333045959473
108233,TSLA,2015-11-06,15.490667343139648
108234,TSLA,2015-11-09,15.022000312805176
108235,TSLA,2015-11-10,14.43333339691162
108236,TSLA,2015-11-11,14.60533332824707
108237,TSLA,2015-11-12,14.196000099182127
108238,TSLA,2015-11-13,13.812666893005373
108239,TSLA,2015-11-16,14.28733253479004
108240,TSLA,2015-11-17,14.266667366027832
108241,TSLA,2015-11-18,14.73799991607666
108242,TSLA,2015-11-19,14.786666870117188
108243,TSLA,2015-11-20,14.667332649230955
108244,TSLA,2015-11-23,14.516667366027832
108245,TSLA,2015-11-24,14.550000190734863
108246,TSLA,2015-11-25,15.309332847595217
108247,TSLA,2015-11-27,15.440667152404783
108248,TSLA,2015-11-30,15.350666999816896
108249,TSLA,2015-12-01,15.812666893005373
108250,TSLA,2015-12-02,15.465999603271484
108251,TSLA,2015-12-03,15.513999938964844
108252,TSLA,2015-12-04,15.358667373657228
108253,TSLA,2015-12-07,15.408666610717772
108254,TSLA,2015-12-08,15.114666938781738
108255,TSLA,2015-12-09,14.968000411987305
108256,TSLA,2015-12-10,15.137999534606934
108257,TSLA,2015-12-11,14.468000411987305
108258,TSLA,2015-12-14,14.571999549865724
108259,TSLA,2015-12-15,14.739333152770996
108260,TSLA,2015-12-16,15.633999824523926
108261,TSLA,2015-12-17,15.559332847595217
108262,TSLA,2015-12-18,15.36400032043457
108263,TSLA,2015-12-21,15.503999710083008
108264,TSLA,2015-12-22,15.329999923706056
108265,TSLA,2015-12-23,15.313332557678224
108266,TSLA,2015-12-24,15.371333122253418
108267,TSLA,2015-12-28,15.263333320617676
108268,TSLA,2015-12-29,15.812666893005373
108269,TSLA,2015-12-30,15.87266731262207
108270,TSLA,2015-12-31,16.000667572021484
108271,TSLA,2016-01-04,14.894000053405762
108272,TSLA,2016-01-05,14.895333290100098
108273,TSLA,2016-01-06,14.602666854858398
108274,TSLA,2016-01-07,14.376667022705078
108275,TSLA,2016-01-08,14.06666660308838
108276,TSLA,2016-01-11,13.856666564941406
108277,TSLA,2016-01-12,13.998000144958496
108278,TSLA,2016-01-13,13.354000091552734
108279,TSLA,2016-01-14,13.745332717895508
108280,TSLA,2016-01-15,13.666000366210938
108281,TSLA,2016-01-19,13.64799976348877
108282,TSLA,2016-01-20,13.24666690826416
108283,TSLA,2016-01-21,13.33133316040039
108284,TSLA,2016-01-22,13.50333309173584
108285,TSLA,2016-01-25,13.092000007629396
108286,TSLA,2016-01-26,12.904000282287598
108287,TSLA,2016-01-27,12.538000106811523
108288,TSLA,2016-01-28,12.646666526794434
108289,TSLA,2016-01-29,12.74666690826416
108290,TSLA,2016-02-01,13.129332542419434
108291,TSLA,2016-02-02,12.185333251953123
108292,TSLA,2016-02-03,11.565333366394045
108293,TSLA,2016-02-04,11.68866729736328
108294,TSLA,2016-02-05,10.84000015258789
108295,TSLA,2016-02-08,9.866000175476074
108296,TSLA,2016-02-09,9.883333206176758
108297,TSLA,2016-02-10,9.57800006866455
108298,TSLA,2016-02-11,10.031332969665527
108299,TSLA,2016-02-12,10.06933307647705
108300,TSLA,2016-02-16,10.344667434692385
108301,TSLA,2016-02-17,11.245332717895508
108302,TSLA,2016-02-18,11.118000030517578
108303,TSLA,2016-02-19,11.10533332824707
108304,TSLA,2016-02-22,11.849332809448242
108305,TSLA,2016-02-23,11.814000129699709
108306,TSLA,2016-02-24,11.93333339691162
108307,TSLA,2016-02-25,12.495332717895508
108308,TSLA,2016-02-26,12.689332962036133
108309,TSLA,2016-02-29,12.795332908630373
108310,TSLA,2016-03-01,12.423333168029783
108311,TSLA,2016-03-02,12.555999755859377
108312,TSLA,2016-03-03,13.04933261871338
108313,TSLA,2016-03-04,13.402667045593262
108314,TSLA,2016-03-07,13.685999870300291
108315,TSLA,2016-03-08,13.506667137145996
108316,TSLA,2016-03-09,13.914667129516602
108317,TSLA,2016-03-10,13.678667068481444
108318,TSLA,2016-03-11,13.833333015441896
108319,TSLA,2016-03-14,14.34333324432373
108320,TSLA,2016-03-15,14.555999755859377
108321,TSLA,2016-03-16,14.795332908630373
108322,TSLA,2016-03-17,15.092000007629396
108323,TSLA,2016-03-18,15.515999794006348
108324,TSLA,2016-03-21,15.887999534606934
108325,TSLA,2016-03-22,15.616000175476074
108326,TSLA,2016-03-23,14.838666915893556
108327,TSLA,2016-03-24,15.18333339691162
108328,TSLA,2016-03-28,15.350666999816896
108329,TSLA,2016-03-29,15.342000007629396
108330,TSLA,2016-03-30,15.12600040435791
108331,TSLA,2016-03-31,15.317999839782717
108332,TSLA,2016-04-01,15.839332580566406
108333,TSLA,2016-04-04,16.465999603271484
108334,TSLA,2016-04-05,17.031333923339844
108335,TSLA,2016-04-06,17.69466781616211
108336,TSLA,2016-04-07,17.14666748046875
108337,TSLA,2016-04-08,16.67133331298828
108338,TSLA,2016-04-11,16.661333084106445
108339,TSLA,2016-04-12,16.521333694458008
108340,TSLA,2016-04-13,16.968666076660156
108341,TSLA,2016-04-14,16.790666580200195
108342,TSLA,2016-04-15,16.96733283996582
108343,TSLA,2016-04-18,16.92533302307129
108344,TSLA,2016-04-19,16.4913330078125
108345,TSLA,2016-04-20,16.6646671295166
108346,TSLA,2016-04-21,16.55266761779785
108347,TSLA,2016-04-22,16.916667938232422
108348,TSLA,2016-04-25,16.788000106811523
108349,TSLA,2016-04-26,16.916000366210938
108350,TSLA,2016-04-27,16.764667510986328
108351,TSLA,2016-04-28,16.513999938964844
108352,TSLA,2016-04-29,16.05066680908203
108353,TSLA,2016-05-02,16.1200008392334
108354,TSLA,2016-05-03,15.48799991607666
108355,TSLA,2016-05-04,14.837332725524902
108356,TSLA,2016-05-05,14.10200023651123
108357,TSLA,2016-05-06,14.32866668701172
108358,TSLA,2016-05-09,13.928000450134276
108359,TSLA,2016-05-10,13.912667274475098
108360,TSLA,2016-05-11,13.93066692352295
108361,TSLA,2016-05-12,13.8186674118042
108362,TSLA,2016-05-13,13.84066677093506
108363,TSLA,2016-05-16,13.88599967956543
108364,TSLA,2016-05-17,13.644000053405762
108365,TSLA,2016-05-18,14.07800006866455
108366,TSLA,2016-05-19,14.347332954406738
108367,TSLA,2016-05-20,14.685333251953123
108368,TSLA,2016-05-23,14.414667129516602
108369,TSLA,2016-05-24,14.52733325958252
108370,TSLA,2016-05-25,14.638667106628418
108371,TSLA,2016-05-26,15.008000373840332
108372,TSLA,2016-05-27,14.869333267211914
108373,TSLA,2016-05-31,14.881999969482422
108374,TSLA,2016-06-01,14.637332916259766
108375,TSLA,2016-06-02,14.597332954406738
108376,TSLA,2016-06-03,14.599332809448242
108377,TSLA,2016-06-06,14.711999893188477
108378,TSLA,2016-06-07,15.489333152770996
108379,TSLA,2016-06-08,15.701333045959473
108380,TSLA,2016-06-09,15.290666580200195
108381,TSLA,2016-06-10,14.586000442504885
108382,TSLA,2016-06-13,14.524666786193848
108383,TSLA,2016-06-14,14.330666542053224
108384,TSLA,2016-06-15,14.513333320617676
108385,TSLA,2016-06-16,14.528667449951172
108386,TSLA,2016-06-17,14.364666938781738
108387,TSLA,2016-06-20,14.646666526794434
108388,TSLA,2016-06-21,14.640666961669922
108389,TSLA,2016-06-22,13.11066722869873
108390,TSLA,2016-06-23,13.09333324432373
108391,TSLA,2016-06-24,12.876667022705078
108392,TSLA,2016-06-27,13.236666679382324
108393,TSLA,2016-06-28,13.452667236328123
108394,TSLA,2016-06-29,14.012666702270508
108395,TSLA,2016-06-30,14.152000427246094
108396,TSLA,2016-07-01,14.43333339691162
108397,TSLA,2016-07-05,14.26533317565918
108398,TSLA,2016-07-06,14.29599952697754
108399,TSLA,2016-07-07,14.395999908447266
108400,TSLA,2016-07-08,14.45199966430664
108401,TSLA,2016-07-11,14.985333442687988
108402,TSLA,2016-07-12,14.976667404174805
108403,TSLA,2016-07-13,14.835332870483398
108404,TSLA,2016-07-14,14.768667221069336
108405,TSLA,2016-07-15,14.69333267211914
108406,TSLA,2016-07-18,15.083333015441896
108407,TSLA,2016-07-19,15.017333030700684
108408,TSLA,2016-07-20,15.223999977111816
108409,TSLA,2016-07-21,14.699999809265137
108410,TSLA,2016-07-22,14.817999839782717
108411,TSLA,2016-07-25,15.333999633789062
108412,TSLA,2016-07-26,15.300666809082031
108413,TSLA,2016-07-27,15.232666969299316
108414,TSLA,2016-07-28,15.37399959564209
108415,TSLA,2016-07-29,15.652667045593262
108416,TSLA,2016-08-01,15.333999633789062
108417,TSLA,2016-08-02,15.146666526794434
108418,TSLA,2016-08-03,15.052666664123535
108419,TSLA,2016-08-04,15.37399959564209
108420,TSLA,2016-08-05,15.335332870483398
108421,TSLA,2016-08-08,15.077333450317385
108422,TSLA,2016-08-09,15.272000312805176
108423,TSLA,2016-08-10,15.043333053588867
108424,TSLA,2016-08-11,14.994000434875488
108425,TSLA,2016-08-12,15.040666580200195
108426,TSLA,2016-08-15,15.03933334350586
108427,TSLA,2016-08-16,14.907333374023438
108428,TSLA,2016-08-17,14.88266658782959
108429,TSLA,2016-08-18,14.900667190551758
108430,TSLA,2016-08-19,15.0
108431,TSLA,2016-08-22,14.862000465393066
108432,TSLA,2016-08-23,14.989333152770996
108433,TSLA,2016-08-24,14.841333389282228
108434,TSLA,2016-08-25,14.730667114257812
108435,TSLA,2016-08-26,14.666000366210938
108436,TSLA,2016-08-29,14.346667289733888
108437,TSLA,2016-08-30,14.089332580566406
108438,TSLA,2016-08-31,14.133999824523926
108439,TSLA,2016-09-01,13.38466739654541
108440,TSLA,2016-09-02,13.185333251953123
108441,TSLA,2016-09-06,13.522000312805176
108442,TSLA,2016-09-07,13.447333335876465
108443,TSLA,2016-09-08,13.157333374023438
108444,TSLA,2016-09-09,12.964667320251465
108445,TSLA,2016-09-12,13.220000267028809
108446,TSLA,2016-09-13,13.06999969482422
108447,TSLA,2016-09-14,13.093999862670898
108448,TSLA,2016-09-15,13.361332893371582
108449,TSLA,2016-09-16,13.69333267211914
108450,TSLA,2016-09-19,13.755999565124512
108451,TSLA,2016-09-20,13.642666816711426
108452,TSLA,2016-09-21,13.6813325881958
108453,TSLA,2016-09-22,13.76200008392334
108454,TSLA,2016-09-23,13.829999923706056
108455,TSLA,2016-09-26,13.932666778564451
108456,TSLA,2016-09-27,13.720666885375977
108457,TSLA,2016-09-28,13.751333236694336
108458,TSLA,2016-09-29,13.380000114440918
108459,TSLA,2016-09-30,13.60200023651123
108460,TSLA,2016-10-03,14.24666690826416
108461,TSLA,2016-10-04,14.093999862670898
108462,TSLA,2016-10-05,13.897333145141602
108463,TSLA,2016-10-06,13.399999618530272
108464,TSLA,2016-10-07,13.107333183288574
108465,TSLA,2016-10-10,13.396666526794434
108466,TSLA,2016-10-11,13.34000015258789
108467,TSLA,2016-10-12,13.434000015258787
108468,TSLA,2016-10-13,13.349332809448242
108469,TSLA,2016-10-14,13.100666999816896
108470,TSLA,2016-10-17,12.93066692352295
108471,TSLA,2016-10-18,13.273332595825195
108472,TSLA,2016-10-19,13.570667266845703
108473,TSLA,2016-10-20,13.273332595825195
108474,TSLA,2016-10-21,13.339332580566406
108475,TSLA,2016-10-24,13.517333030700684
108476,TSLA,2016-10-25,13.489333152770996
108477,TSLA,2016-10-26,13.482666969299316
108478,TSLA,2016-10-27,13.600666999816896
108479,TSLA,2016-10-28,13.33133316040039
108480,TSLA,2016-10-31,13.182000160217283
108481,TSLA,2016-11-01,12.719332695007324
108482,TSLA,2016-11-02,12.534667015075684
108483,TSLA,2016-11-03,12.494667053222656
108484,TSLA,2016-11-04,12.70400047302246
108485,TSLA,2016-11-07,12.880666732788086
108486,TSLA,2016-11-08,12.996000289916992
108487,TSLA,2016-11-09,12.670666694641112
108488,TSLA,2016-11-10,12.356666564941406
108489,TSLA,2016-11-11,12.570667266845703
108490,TSLA,2016-11-14,12.096667289733888
108491,TSLA,2016-11-15,12.251333236694336
108492,TSLA,2016-11-16,12.26200008392334
108493,TSLA,2016-11-17,12.577333450317385
108494,TSLA,2016-11-18,12.334667205810549
108495,TSLA,2016-11-21,12.3013334274292
108496,TSLA,2016-11-22,12.744667053222656
108497,TSLA,2016-11-23,12.87600040435791
108498,TSLA,2016-11-25,13.109999656677246
108499,TSLA,2016-11-28,13.074666976928713
108500,TSLA,2016-11-29,12.637999534606934
108501,TSLA,2016-11-30,12.626667022705078
108502,TSLA,2016-12-01,12.125332832336426
108503,TSLA,2016-12-02,12.097999572753906
108504,TSLA,2016-12-05,12.453332901000977
108505,TSLA,2016-12-06,12.390000343322754
108506,TSLA,2016-12-07,12.876667022705078
108507,TSLA,2016-12-08,12.81933307647705
108508,TSLA,2016-12-09,12.812000274658203
108509,TSLA,2016-12-12,12.82866668701172
108510,TSLA,2016-12-13,13.210000038146973
108511,TSLA,2016-12-14,13.246000289916992
108512,TSLA,2016-12-15,13.17199993133545
108513,TSLA,2016-12-16,13.499333381652832
108514,TSLA,2016-12-19,13.51533317565918
108515,TSLA,2016-12-20,13.919333457946776
108516,TSLA,2016-12-21,13.846667289733888
108517,TSLA,2016-12-22,13.896666526794434
108518,TSLA,2016-12-23,14.22266674041748
108519,TSLA,2016-12-27,14.635333061218262
108520,TSLA,2016-12-28,14.649333000183104
108521,TSLA,2016-12-29,14.312000274658203
108522,TSLA,2016-12-30,14.246000289916992
108523,TSLA,2017-01-03,14.465999603271484
108524,TSLA,2017-01-04,15.13266658782959
108525,TSLA,2017-01-05,15.116666793823242
108526,TSLA,2017-01-06,15.267333030700684
108527,TSLA,2017-01-09,15.41866683959961
108528,TSLA,2017-01-10,15.324666976928713
108529,TSLA,2017-01-11,15.315333366394045
108530,TSLA,2017-01-12,15.305999755859377
108531,TSLA,2017-01-13,15.850000381469728
108532,TSLA,2017-01-17,15.70533275604248
108533,TSLA,2017-01-18,15.890666961669922
108534,TSLA,2017-01-19,16.250667572021484
108535,TSLA,2017-01-20,16.315332412719727
108536,TSLA,2017-01-23,16.594667434692383
108537,TSLA,2017-01-24,16.974000930786133
108538,TSLA,2017-01-25,16.96466636657715
108539,TSLA,2017-01-26,16.833999633789062
108540,TSLA,2017-01-27,16.863332748413086
108541,TSLA,2017-01-30,16.708667755126953
108542,TSLA,2017-01-31,16.795333862304688
108543,TSLA,2017-02-01,16.615999221801758
108544,TSLA,2017-02-02,16.770000457763672
108545,TSLA,2017-02-03,16.755332946777344
108546,TSLA,2017-02-06,17.184667587280273
108547,TSLA,2017-02-07,17.165332794189453
108548,TSLA,2017-02-08,17.472000122070312
108549,TSLA,2017-02-09,17.946666717529297
108550,TSLA,2017-02-10,17.948667526245117
108551,TSLA,2017-02-13,18.706666946411133
108552,TSLA,2017-02-14,18.73200035095215
108553,TSLA,2017-02-15,18.65066719055176
108554,TSLA,2017-02-16,17.93000030517578
108555,TSLA,2017-02-17,18.148666381835938
108556,TSLA,2017-02-21,18.49266624450684
108557,TSLA,2017-02-22,18.233999252319336
108558,TSLA,2017-02-23,17.06599998474121
108559,TSLA,2017-02-24,17.133333206176758
108560,TSLA,2017-02-27,16.415332794189453
108561,TSLA,2017-02-28,16.666000366210938
108562,TSLA,2017-03-01,16.667999267578125
108563,TSLA,2017-03-02,16.698667526245117
108564,TSLA,2017-03-03,16.771333694458008
108565,TSLA,2017-03-06,16.747333526611328
108566,TSLA,2017-03-07,16.57266616821289
108567,TSLA,2017-03-08,16.45800018310547
108568,TSLA,2017-03-09,16.32666778564453
108569,TSLA,2017-03-10,16.246000289916992
108570,TSLA,2017-03-13,16.411333084106445
108571,TSLA,2017-03-14,17.200000762939453
108572,TSLA,2017-03-15,17.048667907714844
108573,TSLA,2017-03-16,17.469999313354492
108574,TSLA,2017-03-17,17.433332443237305
108575,TSLA,2017-03-20,17.461332321166992
108576,TSLA,2017-03-21,16.711999893188477
108577,TSLA,2017-03-22,17.000667572021484
108578,TSLA,2017-03-23,16.985332489013672
108579,TSLA,2017-03-24,17.54400062561035
108580,TSLA,2017-03-27,18.014667510986328
108581,TSLA,2017-03-28,18.49666786193848
108582,TSLA,2017-03-29,18.492000579833984
108583,TSLA,2017-03-30,18.527999877929688
108584,TSLA,2017-03-31,18.553333282470703
108585,TSLA,2017-04-03,19.90133285522461
108586,TSLA,2017-04-04,20.24666786193848
108587,TSLA,2017-04-05,19.666667938232425
108588,TSLA,2017-04-06,19.913333892822266
108589,TSLA,2017-04-07,20.16933250427246
108590,TSLA,2017-04-10,20.826000213623047
108591,TSLA,2017-04-11,20.58066749572754
108592,TSLA,2017-04-12,19.78933334350586
108593,TSLA,2017-04-13,20.26666641235352
108594,TSLA,2017-04-17,20.09600067138672
108595,TSLA,2017-04-18,20.01666641235352
108596,TSLA,2017-04-19,20.368000030517575
108597,TSLA,2017-04-20,20.167333602905277
108598,TSLA,2017-04-21,20.37333297729492
108599,TSLA,2017-04-24,20.53533363342285
108600,TSLA,2017-04-25,20.91933250427246
108601,TSLA,2017-04-26,20.67799949645996
108602,TSLA,2017-04-27,20.57533264160156
108603,TSLA,2017-04-28,20.9379997253418
108604,TSLA,2017-05-01,21.52199935913086
108605,TSLA,2017-05-02,21.25933265686035
108606,TSLA,2017-05-03,20.73466682434082
108607,TSLA,2017-05-04,19.69733238220215
108608,TSLA,2017-05-05,20.55666732788086
108609,TSLA,2017-05-08,20.47933387756348
108610,TSLA,2017-05-09,21.417333602905277
108611,TSLA,2017-05-10,21.68133354187012
108612,TSLA,2017-05-11,21.540000915527344
108613,TSLA,2017-05-12,21.65399932861328
108614,TSLA,2017-05-15,21.058666229248047
108615,TSLA,2017-05-16,21.13400077819824
108616,TSLA,2017-05-17,20.40733337402344
108617,TSLA,2017-05-18,20.87066650390625
108618,TSLA,2017-05-19,20.722000122070312
108619,TSLA,2017-05-22,20.690000534057617
108620,TSLA,2017-05-23,20.257333755493164
108621,TSLA,2017-05-24,20.68133354187012
108622,TSLA,2017-05-25,21.121999740600582
108623,TSLA,2017-05-26,21.676000595092773
108624,TSLA,2017-05-30,22.34000015258789
108625,TSLA,2017-05-31,22.733999252319336
108626,TSLA,2017-06-01,22.691333770751957
108627,TSLA,2017-06-02,22.656667709350582
108628,TSLA,2017-06-05,23.15466690063477
108629,TSLA,2017-06-06,23.523332595825195
108630,TSLA,2017-06-07,23.976667404174805
108631,TSLA,2017-06-08,24.666667938232425
108632,TSLA,2017-06-09,23.821332931518555
108633,TSLA,2017-06-12,23.93400001525879
108634,TSLA,2017-06-13,25.06333351135254
108635,TSLA,2017-06-14,25.37733268737793
108636,TSLA,2017-06-15,25.022666931152344
108637,TSLA,2017-06-16,24.76000022888184
108638,TSLA,2017-06-19,24.65333366394043
108639,TSLA,2017-06-20,24.81599998474121
108640,TSLA,2017-06-21,25.09333229064941
108641,TSLA,2017-06-22,25.507333755493164
108642,TSLA,2017-06-23,25.56333351135254
108643,TSLA,2017-06-26,25.166000366210938
108644,TSLA,2017-06-27,24.15800094604492
108645,TSLA,2017-06-28,24.74933242797852
108646,TSLA,2017-06-29,24.049999237060547
108647,TSLA,2017-06-30,24.107332229614254
108648,TSLA,2017-07-03,23.507999420166016
108649,TSLA,2017-07-05,21.80599975585937
108650,TSLA,2017-07-06,20.588666915893555
108651,TSLA,2017-07-07,20.881332397460938
108652,TSLA,2017-07-10,21.06999969482422
108653,TSLA,2017-07-11,21.814666748046875
108654,TSLA,2017-07-12,21.968000411987305
108655,TSLA,2017-07-13,21.560667037963867
108656,TSLA,2017-07-14,21.851999282836918
108657,TSLA,2017-07-17,21.30466651916504
108658,TSLA,2017-07-18,21.882667541503903
108659,TSLA,2017-07-19,21.68400001525879
108660,TSLA,2017-07-20,21.994667053222656
108661,TSLA,2017-07-21,21.893333435058597
108662,TSLA,2017-07-24,22.834667205810547
108663,TSLA,2017-07-25,22.63999938964844
108664,TSLA,2017-07-26,22.92333221435547
108665,TSLA,2017-07-27,22.297332763671875
108666,TSLA,2017-07-28,22.33799934387207
108667,TSLA,2017-07-31,21.564666748046875
108668,TSLA,2017-08-01,21.30466651916504
108669,TSLA,2017-08-02,21.72599983215332
108670,TSLA,2017-08-03,23.139333724975582
108671,TSLA,2017-08-04,23.79400062561035
108672,TSLA,2017-08-07,23.67799949645996
108673,TSLA,2017-08-08,24.347999572753903
108674,TSLA,2017-08-09,24.235332489013672
108675,TSLA,2017-08-10,23.69333267211914
108676,TSLA,2017-08-11,23.857999801635746
108677,TSLA,2017-08-14,24.253332138061523
108678,TSLA,2017-08-15,24.155332565307617
108679,TSLA,2017-08-16,24.194000244140625
108680,TSLA,2017-08-17,23.461332321166992
108681,TSLA,2017-08-18,23.16399955749512
108682,TSLA,2017-08-21,22.52400016784668
108683,TSLA,2017-08-22,22.75666618347168
108684,TSLA,2017-08-23,23.51799964904785
108685,TSLA,2017-08-24,23.52866744995117
108686,TSLA,2017-08-25,23.203332901000977
108687,TSLA,2017-08-28,23.04400062561035
108688,TSLA,2017-08-29,23.15733337402344
108689,TSLA,2017-08-30,23.545333862304688
108690,TSLA,2017-08-31,23.726667404174805
108691,TSLA,2017-09-01,23.69333267211914
108692,TSLA,2017-09-05,23.30599975585937
108693,TSLA,2017-09-06,22.96866607666016
108694,TSLA,2017-09-07,23.374000549316406
108695,TSLA,2017-09-08,22.893333435058597
108696,TSLA,2017-09-11,24.246000289916992
108697,TSLA,2017-09-12,24.183332443237305
108698,TSLA,2017-09-13,24.415332794189453
108699,TSLA,2017-09-14,25.176000595092773
108700,TSLA,2017-09-15,25.320667266845703
108701,TSLA,2017-09-18,25.666667938232425
108702,TSLA,2017-09-19,25.00666618347168
108703,TSLA,2017-09-20,24.92733383178711
108704,TSLA,2017-09-21,24.43199920654297
108705,TSLA,2017-09-22,23.4060001373291
108706,TSLA,2017-09-25,22.99933242797852
108707,TSLA,2017-09-26,23.01666641235352
108708,TSLA,2017-09-27,22.731332778930664
108709,TSLA,2017-09-28,22.63999938964844
108710,TSLA,2017-09-29,22.739999771118164
108711,TSLA,2017-10-02,22.768667221069336
108712,TSLA,2017-10-03,23.209333419799805
108713,TSLA,2017-10-04,23.667333602905277
108714,TSLA,2017-10-05,23.68866729736328
108715,TSLA,2017-10-06,23.79199981689453
108716,TSLA,2017-10-09,22.862667083740234
108717,TSLA,2017-10-10,23.70599937438965
108718,TSLA,2017-10-11,23.63999938964844
108719,TSLA,2017-10-12,23.71199989318848
108720,TSLA,2017-10-13,23.704666137695312
108721,TSLA,2017-10-16,23.37333297729492
108722,TSLA,2017-10-17,23.71666717529297
108723,TSLA,2017-10-18,23.976667404174805
108724,TSLA,2017-10-19,23.45400047302246
108725,TSLA,2017-10-20,23.00666618347168
108726,TSLA,2017-10-23,22.468000411987305
108727,TSLA,2017-10-24,22.48933219909668
108728,TSLA,2017-10-25,21.7226676940918
108729,TSLA,2017-10-26,21.744667053222656
108730,TSLA,2017-10-27,21.391332626342773
108731,TSLA,2017-10-30,21.338666915893555
108732,TSLA,2017-10-31,22.101999282836918
108733,TSLA,2017-11-01,21.405332565307617
108734,TSLA,2017-11-02,19.950666427612305
108735,TSLA,2017-11-03,20.4060001373291
108736,TSLA,2017-11-06,20.185333251953125
108737,TSLA,2017-11-07,20.40333366394043
108738,TSLA,2017-11-08,20.292667388916016
108739,TSLA,2017-11-09,20.19933319091797
108740,TSLA,2017-11-10,20.19933319091797
108741,TSLA,2017-11-13,21.02666664123535
108742,TSLA,2017-11-14,20.57999992370605
108743,TSLA,2017-11-15,20.753332138061523
108744,TSLA,2017-11-16,20.833332061767575
108745,TSLA,2017-11-17,21.003332138061523
108746,TSLA,2017-11-20,20.582666397094727
108747,TSLA,2017-11-21,21.187332153320312
108748,TSLA,2017-11-22,20.84000015258789
108749,TSLA,2017-11-24,21.036666870117188
108750,TSLA,2017-11-27,21.12066650390625
108751,TSLA,2017-11-28,21.170000076293945
108752,TSLA,2017-11-29,20.502666473388672
108753,TSLA,2017-11-30,20.59000015258789
108754,TSLA,2017-12-01,20.435333251953125
108755,TSLA,2017-12-04,20.34666633605957
108756,TSLA,2017-12-05,20.24666786193848
108757,TSLA,2017-12-06,20.88400077819824
108758,TSLA,2017-12-07,20.74933242797852
108759,TSLA,2017-12-08,21.0086669921875
108760,TSLA,2017-12-11,21.92733383178711
108761,TSLA,2017-12-12,22.735332489013672
108762,TSLA,2017-12-13,22.601999282836918
108763,TSLA,2017-12-14,22.525999069213867
108764,TSLA,2017-12-15,22.89666748046875
108765,TSLA,2017-12-18,22.591333389282227
108766,TSLA,2017-12-19,22.07333374023437
108767,TSLA,2017-12-20,21.93199920654297
108768,TSLA,2017-12-21,22.11066627502441
108769,TSLA,2017-12-22,21.68000030517578
108770,TSLA,2017-12-26,21.152666091918945
108771,TSLA,2017-12-27,20.775999069213867
108772,TSLA,2017-12-28,21.02400016784668
108773,TSLA,2017-12-29,20.75666618347168
108774,TSLA,2018-01-02,21.368667602539062
108775,TSLA,2018-01-03,21.149999618530277
108776,TSLA,2018-01-04,20.974666595458984
108777,TSLA,2018-01-05,21.10533332824707
108778,TSLA,2018-01-08,22.42733383178711
108779,TSLA,2018-01-09,22.246000289916992
108780,TSLA,2018-01-10,22.31999969482422
108781,TSLA,2018-01-11,22.530000686645508
108782,TSLA,2018-01-12,22.4146671295166
108783,TSLA,2018-01-16,22.67066764831543
108784,TSLA,2018-01-17,23.143999099731445
108785,TSLA,2018-01-18,22.971332550048828
108786,TSLA,2018-01-19,23.334667205810547
108787,TSLA,2018-01-22,23.437332153320312
108788,TSLA,2018-01-23,23.519332885742188
108789,TSLA,2018-01-24,23.05933380126953
108790,TSLA,2018-01-25,22.50933265686035
108791,TSLA,2018-01-26,22.856666564941406
108792,TSLA,2018-01-29,23.302000045776367
108793,TSLA,2018-01-30,23.05466651916504
108794,TSLA,2018-01-31,23.62066650390625
108795,TSLA,2018-02-01,23.28333282470703
108796,TSLA,2018-02-02,22.916667938232425
108797,TSLA,2018-02-05,22.208667755126957
108798,TSLA,2018-02-06,22.264667510986328
108799,TSLA,2018-02-07,23.0
108800,TSLA,2018-02-08,21.01533317565918
108801,TSLA,2018-02-09,20.69466781616211
108802,TSLA,2018-02-12,21.048667907714844
108803,TSLA,2018-02-13,21.577333450317383
108804,TSLA,2018-02-14,21.48733329772949
108805,TSLA,2018-02-15,22.271333694458008
108806,TSLA,2018-02-16,22.36599922180176
108807,TSLA,2018-02-20,22.31800079345703
108808,TSLA,2018-02-21,22.21999931335449
108809,TSLA,2018-02-22,23.077999114990234
108810,TSLA,2018-02-23,23.46999931335449
108811,TSLA,2018-02-26,23.827999114990234
108812,TSLA,2018-02-27,23.39933204650879
108813,TSLA,2018-02-28,22.87066650390625
108814,TSLA,2018-03-01,22.062000274658203
108815,TSLA,2018-03-02,22.341333389282227
108816,TSLA,2018-03-05,22.22333335876465
108817,TSLA,2018-03-06,21.8799991607666
108818,TSLA,2018-03-07,22.15333366394043
108819,TSLA,2018-03-08,21.940000534057617
108820,TSLA,2018-03-09,21.81133270263672
108821,TSLA,2018-03-12,23.03400039672852
108822,TSLA,2018-03-13,22.78933334350586
108823,TSLA,2018-03-14,21.775333404541016
108824,TSLA,2018-03-15,21.706666946411133
108825,TSLA,2018-03-16,21.42333221435547
108826,TSLA,2018-03-19,20.90399932861328
108827,TSLA,2018-03-20,20.703332901000977
108828,TSLA,2018-03-21,21.101999282836918
108829,TSLA,2018-03-22,20.606666564941406
108830,TSLA,2018-03-23,20.1026668548584
108831,TSLA,2018-03-26,20.27866744995117
108832,TSLA,2018-03-27,18.61199951171875
108833,TSLA,2018-03-28,17.185333251953125
108834,TSLA,2018-03-29,17.742000579833984
108835,TSLA,2018-04-02,16.832000732421875
108836,TSLA,2018-04-03,17.8353328704834
108837,TSLA,2018-04-04,19.12933349609375
108838,TSLA,2018-04-05,20.381332397460938
108839,TSLA,2018-04-06,19.953332901000977
108840,TSLA,2018-04-09,19.310667037963867
108841,TSLA,2018-04-10,20.31333351135254
108842,TSLA,2018-04-11,20.062000274658203
108843,TSLA,2018-04-12,19.60533332824707
108844,TSLA,2018-04-13,20.022666931152344
108845,TSLA,2018-04-16,19.41399955749512
108846,TSLA,2018-04-17,19.179332733154297
108847,TSLA,2018-04-18,19.55666732788086
108848,TSLA,2018-04-19,20.005332946777344
108849,TSLA,2018-04-20,19.34933280944824
108850,TSLA,2018-04-23,18.891332626342773
108851,TSLA,2018-04-24,18.8973331451416
108852,TSLA,2018-04-25,18.71266746520996
108853,TSLA,2018-04-26,19.03199958801269
108854,TSLA,2018-04-27,19.60533332824707
108855,TSLA,2018-04-30,19.59333229064941
108856,TSLA,2018-05-01,19.994667053222656
108857,TSLA,2018-05-02,20.07666778564453
108858,TSLA,2018-05-03,18.96333312988281
108859,TSLA,2018-05-04,19.606000900268555
108860,TSLA,2018-05-07,20.184667587280277
108861,TSLA,2018-05-08,20.131332397460938
108862,TSLA,2018-05-09,20.456666946411133
108863,TSLA,2018-05-10,20.334667205810547
108864,TSLA,2018-05-11,20.070667266845703
108865,TSLA,2018-05-14,19.46466636657715
108866,TSLA,2018-05-15,18.94533348083496
108867,TSLA,2018-05-16,19.09866714477539
108868,TSLA,2018-05-17,18.96933364868164
108869,TSLA,2018-05-18,18.454666137695312
108870,TSLA,2018-05-21,18.965999603271484
108871,TSLA,2018-05-22,18.333999633789062
108872,TSLA,2018-05-23,18.60466766357422
108873,TSLA,2018-05-24,18.523332595825195
108874,TSLA,2018-05-25,18.59000015258789
108875,TSLA,2018-05-29,18.917333602905277
108876,TSLA,2018-05-30,19.447999954223636
108877,TSLA,2018-05-31,18.98200035095215
108878,TSLA,2018-06-01,19.454666137695312
108879,TSLA,2018-06-04,19.78266716003418
108880,TSLA,2018-06-05,19.408666610717773
108881,TSLA,2018-06-06,21.299999237060547
108882,TSLA,2018-06-07,21.07266616821289
108883,TSLA,2018-06-08,21.17733383178711
108884,TSLA,2018-06-11,22.13999938964844
108885,TSLA,2018-06-12,22.851333618164062
108886,TSLA,2018-06-13,22.985332489013672
108887,TSLA,2018-06-14,23.847999572753903
108888,TSLA,2018-06-15,23.87800025939941
108889,TSLA,2018-06-18,24.722000122070312
108890,TSLA,2018-06-19,23.503332138061523
108891,TSLA,2018-06-20,24.14800071716309
108892,TSLA,2018-06-21,23.167333602905277
108893,TSLA,2018-06-22,22.242000579833984
108894,TSLA,2018-06-25,22.200666427612305
108895,TSLA,2018-06-26,22.799999237060547
108896,TSLA,2018-06-27,22.96666717529297
108897,TSLA,2018-06-28,23.32866668701172
108898,TSLA,2018-06-29,22.86333274841309
108899,TSLA,2018-07-02,22.33799934387207
108900,TSLA,2018-07-03,20.724000930786133
108901,TSLA,2018-07-05,20.61066627502441
108902,TSLA,2018-07-06,20.59333229064941
108903,TSLA,2018-07-09,21.233999252319336
108904,TSLA,2018-07-10,21.49799919128418
108905,TSLA,2018-07-11,21.263999938964844
108906,TSLA,2018-07-12,21.11400032043457
108907,TSLA,2018-07-13,21.257999420166016
108908,TSLA,2018-07-16,20.67333221435547
108909,TSLA,2018-07-17,21.512666702270508
108910,TSLA,2018-07-18,21.59000015258789
108911,TSLA,2018-07-19,21.34866714477539
108912,TSLA,2018-07-20,20.905332565307617
108913,TSLA,2018-07-23,20.21333312988281
108914,TSLA,2018-07-24,19.82866668701172
108915,TSLA,2018-07-25,20.582666397094727
108916,TSLA,2018-07-26,20.44333267211914
108917,TSLA,2018-07-27,19.812000274658203
108918,TSLA,2018-07-30,19.344667434692383
108919,TSLA,2018-07-31,19.875999450683597
108920,TSLA,2018-08-01,20.05599975585937
108921,TSLA,2018-08-02,23.30266761779785
108922,TSLA,2018-08-03,23.211332321166992
108923,TSLA,2018-08-06,22.79933357238769
108924,TSLA,2018-08-07,25.30466651916504
108925,TSLA,2018-08-08,24.689332962036133
108926,TSLA,2018-08-09,23.49666786193848
108927,TSLA,2018-08-10,23.69933319091797
108928,TSLA,2018-08-13,23.76066780090332
108929,TSLA,2018-08-14,23.176000595092773
108930,TSLA,2018-08-15,22.57933235168457
108931,TSLA,2018-08-16,22.36333274841309
108932,TSLA,2018-08-17,20.36666679382324
108933,TSLA,2018-08-20,20.562667846679688
108934,TSLA,2018-08-21,21.459999084472656
108935,TSLA,2018-08-22,21.44266700744629
108936,TSLA,2018-08-23,21.34000015258789
108937,TSLA,2018-08-24,21.521333694458008
108938,TSLA,2018-08-27,21.284666061401367
108939,TSLA,2018-08-28,20.790666580200195
108940,TSLA,2018-08-29,20.333999633789062
108941,TSLA,2018-08-30,20.209999084472656
108942,TSLA,2018-08-31,20.11066627502441
108943,TSLA,2018-09-04,19.26333236694336
108944,TSLA,2018-09-05,18.715999603271484
108945,TSLA,2018-09-06,18.729999542236328
108946,TSLA,2018-09-07,17.549333572387695
108947,TSLA,2018-09-10,19.03333282470703
108948,TSLA,2018-09-11,18.62933349609375
108949,TSLA,2018-09-12,19.369333267211918
108950,TSLA,2018-09-13,19.297332763671875
108951,TSLA,2018-09-14,19.68000030517578
108952,TSLA,2018-09-17,19.6560001373291
108953,TSLA,2018-09-18,18.997333526611328
108954,TSLA,2018-09-19,19.934667587280277
108955,TSLA,2018-09-20,19.8886661529541
108956,TSLA,2018-09-21,19.940000534057617
108957,TSLA,2018-09-24,19.978666305541992
108958,TSLA,2018-09-25,20.06599998474121
108959,TSLA,2018-09-26,20.6386661529541
108960,TSLA,2018-09-27,20.501333236694336
108961,TSLA,2018-09-28,17.65133285522461
108962,TSLA,2018-10-01,20.71333312988281
108963,TSLA,2018-10-02,20.06800079345703
108964,TSLA,2018-10-03,19.65333366394043
108965,TSLA,2018-10-04,18.788667678833008
108966,TSLA,2018-10-05,17.463333129882812
108967,TSLA,2018-10-08,16.70400047302246
108968,TSLA,2018-10-09,17.520000457763672
108969,TSLA,2018-10-10,17.125333786010742
108970,TSLA,2018-10-11,16.815332412719727
108971,TSLA,2018-10-12,17.25200080871582
108972,TSLA,2018-10-15,17.305999755859375
108973,TSLA,2018-10-16,18.439332962036133
108974,TSLA,2018-10-17,18.118667602539062
108975,TSLA,2018-10-18,17.5939998626709
108976,TSLA,2018-10-19,17.333332061767578
108977,TSLA,2018-10-22,17.39666748046875
108978,TSLA,2018-10-23,19.60933303833008
108979,TSLA,2018-10-24,19.233333587646484
108980,TSLA,2018-10-25,20.99066734313965
108981,TSLA,2018-10-26,22.059999465942383
108982,TSLA,2018-10-29,22.32333374023437
108983,TSLA,2018-10-30,21.99333381652832
108984,TSLA,2018-10-31,22.488000869750977
108985,TSLA,2018-11-01,22.95199966430664
108986,TSLA,2018-11-02,23.0939998626709
108987,TSLA,2018-11-05,22.76000022888184
108988,TSLA,2018-11-06,22.73733329772949
108989,TSLA,2018-11-07,23.21066665649414
108990,TSLA,2018-11-08,23.426666259765625
108991,TSLA,2018-11-09,23.367332458496094
108992,TSLA,2018-11-12,22.0853328704834
108993,TSLA,2018-11-13,22.582000732421875
108994,TSLA,2018-11-14,22.933332443237305
108995,TSLA,2018-11-15,23.22933387756348
108996,TSLA,2018-11-16,23.62066650390625
108997,TSLA,2018-11-19,23.564666748046875
108998,TSLA,2018-11-20,23.166000366210938
108999,TSLA,2018-11-21,22.54599952697754
109000,TSLA,2018-11-23,21.722000122070312
109001,TSLA,2018-11-26,23.06666755676269
109002,TSLA,2018-11-27,22.92799949645996
109003,TSLA,2018-11-28,23.191333770751957
109004,TSLA,2018-11-29,22.744667053222656
109005,TSLA,2018-11-30,23.365333557128903
109006,TSLA,2018-12-03,23.89933204650879
109007,TSLA,2018-12-04,23.979999542236328
109008,TSLA,2018-12-06,24.20400047302246
109009,TSLA,2018-12-07,23.86466789245605
109010,TSLA,2018-12-10,24.34333229064941
109011,TSLA,2018-12-11,24.450666427612305
109012,TSLA,2018-12-12,24.440000534057617
109013,TSLA,2018-12-13,25.119333267211918
109014,TSLA,2018-12-14,24.38066673278809
109015,TSLA,2018-12-17,23.22800064086914
109016,TSLA,2018-12-18,22.46866607666016
109017,TSLA,2018-12-19,22.197999954223636
109018,TSLA,2018-12-20,21.025333404541016
109019,TSLA,2018-12-21,21.31800079345703
109020,TSLA,2018-12-24,19.69266700744629
109021,TSLA,2018-12-26,21.73933219909668
109022,TSLA,2018-12-27,21.07533264160156
109023,TSLA,2018-12-28,22.257999420166016
109024,TSLA,2018-12-31,22.18666648864746
109025,TSLA,2019-01-02,20.67466735839844
109026,TSLA,2019-01-03,20.02400016784668
109027,TSLA,2019-01-04,21.179332733154297
109028,TSLA,2019-01-07,22.33066749572754
109029,TSLA,2019-01-08,22.356666564941406
109030,TSLA,2019-01-09,22.568666458129883
109031,TSLA,2019-01-10,22.99799919128418
109032,TSLA,2019-01-11,23.15066719055176
109033,TSLA,2019-01-14,22.293333053588867
109034,TSLA,2019-01-15,22.96199989318848
109035,TSLA,2019-01-16,23.06999969482422
109036,TSLA,2019-01-17,23.15399932861328
109037,TSLA,2019-01-18,20.15066719055176
109038,TSLA,2019-01-22,19.92799949645996
109039,TSLA,2019-01-23,19.172666549682617
109040,TSLA,2019-01-24,19.43400001525879
109041,TSLA,2019-01-25,19.80266761779785
109042,TSLA,2019-01-28,19.7586669921875
109043,TSLA,2019-01-29,19.83066749572754
109044,TSLA,2019-01-30,20.584667205810547
109045,TSLA,2019-01-31,20.468000411987305
109046,TSLA,2019-02-01,20.81399917602539
109047,TSLA,2019-02-04,20.85933303833008
109048,TSLA,2019-02-05,21.42333221435547
109049,TSLA,2019-02-06,21.14800071716309
109050,TSLA,2019-02-07,20.500667572021484
109051,TSLA,2019-02-08,20.386667251586918
109052,TSLA,2019-02-11,20.856000900268555
109053,TSLA,2019-02-12,20.78733253479004
109054,TSLA,2019-02-13,20.544666290283203
109055,TSLA,2019-02-14,20.251333236694336
109056,TSLA,2019-02-15,20.525333404541016
109057,TSLA,2019-02-19,20.375999450683597
109058,TSLA,2019-02-20,20.17066764831543
109059,TSLA,2019-02-21,19.415332794189453
109060,TSLA,2019-02-22,19.6473331451416
109061,TSLA,2019-02-25,19.917999267578125
109062,TSLA,2019-02-26,19.857332229614254
109063,TSLA,2019-02-27,20.982667922973636
109064,TSLA,2019-02-28,21.32533264160156
109065,TSLA,2019-03-01,19.652666091918945
109066,TSLA,2019-03-04,19.02400016784668
109067,TSLA,2019-03-05,18.43600082397461
109068,TSLA,2019-03-06,18.416000366210938
109069,TSLA,2019-03-07,18.439332962036133
109070,TSLA,2019-03-08,18.94266700744629
109071,TSLA,2019-03-11,19.39466667175293
109072,TSLA,2019-03-12,18.89066696166992
109073,TSLA,2019-03-13,19.263999938964844
109074,TSLA,2019-03-14,19.33066749572754
109075,TSLA,2019-03-15,18.36199951171875
109076,TSLA,2019-03-18,17.965999603271484
109077,TSLA,2019-03-19,17.83133316040039
109078,TSLA,2019-03-20,18.239999771118164
109079,TSLA,2019-03-21,18.26799964904785
109080,TSLA,2019-03-22,17.635332107543945
109081,TSLA,2019-03-25,17.3613338470459
109082,TSLA,2019-03-26,17.851333618164062
109083,TSLA,2019-03-27,18.32200050354004
109084,TSLA,2019-03-28,18.57466697692871
109085,TSLA,2019-03-29,18.65733337402344
109086,TSLA,2019-04-01,19.27866744995117
109087,TSLA,2019-04-02,19.058666229248047
109088,TSLA,2019-04-03,19.45400047302246
109089,TSLA,2019-04-04,17.851999282836914
109090,TSLA,2019-04-05,18.33066749572754
109091,TSLA,2019-04-08,18.21333312988281
109092,TSLA,2019-04-09,18.15399932861328
109093,TSLA,2019-04-10,18.40399932861328
109094,TSLA,2019-04-11,17.89466667175293
109095,TSLA,2019-04-12,17.84666633605957
109096,TSLA,2019-04-15,17.7586669921875
109097,TSLA,2019-04-16,18.224000930786133
109098,TSLA,2019-04-17,18.082000732421875
109099,TSLA,2019-04-18,18.21733283996582
109100,TSLA,2019-04-22,17.516666412353516
109101,TSLA,2019-04-23,17.593332290649414
109102,TSLA,2019-04-24,17.243999481201172
109103,TSLA,2019-04-25,16.5086669921875
109104,TSLA,2019-04-26,15.675999641418455
109105,TSLA,2019-04-29,16.097999572753906
109106,TSLA,2019-04-30,15.912667274475098
109107,TSLA,2019-05-01,15.600666999816896
109108,TSLA,2019-05-02,16.273332595825195
109109,TSLA,2019-05-03,17.00200080871582
109110,TSLA,2019-05-06,17.022666931152344
109111,TSLA,2019-05-07,16.470666885375977
109112,TSLA,2019-05-08,16.32266616821289
109113,TSLA,2019-05-09,16.131999969482422
109114,TSLA,2019-05-10,15.968000411987305
109115,TSLA,2019-05-13,15.133999824523926
109116,TSLA,2019-05-14,15.487333297729492
109117,TSLA,2019-05-15,15.463333129882812
109118,TSLA,2019-05-16,15.222000122070312
109119,TSLA,2019-05-17,14.0686674118042
109120,TSLA,2019-05-20,13.690667152404783
109121,TSLA,2019-05-21,13.67199993133545
109122,TSLA,2019-05-22,12.84866714477539
109123,TSLA,2019-05-23,13.03266716003418
109124,TSLA,2019-05-24,12.708666801452637
109125,TSLA,2019-05-28,12.579999923706056
109126,TSLA,2019-05-29,12.657333374023438
109127,TSLA,2019-05-30,12.54800033569336
109128,TSLA,2019-05-31,12.343999862670898
109129,TSLA,2019-06-03,11.9313325881958
109130,TSLA,2019-06-04,12.90666675567627
109131,TSLA,2019-06-05,13.105999946594238
109132,TSLA,2019-06-06,13.729999542236328
109133,TSLA,2019-06-07,13.633333206176758
109134,TSLA,2019-06-10,14.19200038909912
109135,TSLA,2019-06-11,14.473333358764648
109136,TSLA,2019-06-12,13.95066738128662
109137,TSLA,2019-06-13,14.260666847229004
109138,TSLA,2019-06-14,14.32800006866455
109139,TSLA,2019-06-17,15.001999855041504
109140,TSLA,2019-06-18,14.982666969299316
109141,TSLA,2019-06-19,15.095333099365234
109142,TSLA,2019-06-20,14.641332626342772
109143,TSLA,2019-06-21,14.790666580200195
109144,TSLA,2019-06-24,14.90933322906494
109145,TSLA,2019-06-25,14.650667190551758
109146,TSLA,2019-06-26,14.618000030517578
109147,TSLA,2019-06-27,14.855999946594238
109148,TSLA,2019-06-28,14.897333145141602
109149,TSLA,2019-07-01,15.14466667175293
109150,TSLA,2019-07-02,14.970000267028809
109151,TSLA,2019-07-03,15.65999984741211
109152,TSLA,2019-07-05,15.539999961853027
109153,TSLA,2019-07-08,15.355999946594238
109154,TSLA,2019-07-09,15.337332725524902
109155,TSLA,2019-07-10,15.928000450134276
109156,TSLA,2019-07-11,15.90666675567627
109157,TSLA,2019-07-12,16.338666915893555
109158,TSLA,2019-07-15,16.899999618530273
109159,TSLA,2019-07-16,16.825332641601562
109160,TSLA,2019-07-17,16.99066734313965
109161,TSLA,2019-07-18,16.902666091918945
109162,TSLA,2019-07-19,17.211999893188477
109163,TSLA,2019-07-22,17.045333862304688
109164,TSLA,2019-07-23,17.344667434692383
109165,TSLA,2019-07-24,17.658666610717773
109166,TSLA,2019-07-25,15.254667282104492
109167,TSLA,2019-07-26,15.202667236328123
109168,TSLA,2019-07-29,15.718000411987305
109169,TSLA,2019-07-30,16.150667190551758
109170,TSLA,2019-07-31,16.107332229614258
109171,TSLA,2019-08-01,15.59000015258789
109172,TSLA,2019-08-02,15.62266731262207
109173,TSLA,2019-08-05,15.221332550048828
109174,TSLA,2019-08-06,15.383333206176758
109175,TSLA,2019-08-07,15.56133270263672
109176,TSLA,2019-08-08,15.886667251586914
109177,TSLA,2019-08-09,15.667332649230955
109178,TSLA,2019-08-12,15.267333030700684
109179,TSLA,2019-08-13,15.666666984558104
109180,TSLA,2019-08-14,14.641332626342772
109181,TSLA,2019-08-15,14.37600040435791
109182,TSLA,2019-08-16,14.662667274475098
109183,TSLA,2019-08-19,15.121999740600586
109184,TSLA,2019-08-20,15.057332992553713
109185,TSLA,2019-08-21,14.722000122070312
109186,TSLA,2019-08-22,14.8100004196167
109187,TSLA,2019-08-23,14.09333324432373
109188,TSLA,2019-08-26,14.333333015441896
109189,TSLA,2019-08-27,14.272000312805176
109190,TSLA,2019-08-28,14.37266731262207
109191,TSLA,2019-08-29,14.780667304992676
109192,TSLA,2019-08-30,15.040666580200195
109193,TSLA,2019-09-03,15.000666618347168
109194,TSLA,2019-09-04,14.711999893188477
109195,TSLA,2019-09-05,15.305333137512209
109196,TSLA,2019-09-06,15.16333293914795
109197,TSLA,2019-09-09,15.452667236328123
109198,TSLA,2019-09-10,15.702667236328123
109199,TSLA,2019-09-11,16.47333335876465
109200,TSLA,2019-09-12,16.391332626342773
109201,TSLA,2019-09-13,16.34666633605957
109202,TSLA,2019-09-16,16.187332153320312
109203,TSLA,2019-09-17,16.319332122802734
109204,TSLA,2019-09-18,16.232667922973633
109205,TSLA,2019-09-19,16.440000534057617
109206,TSLA,2019-09-20,16.041332244873047
109207,TSLA,2019-09-23,16.082000732421875
109208,TSLA,2019-09-24,14.880666732788086
109209,TSLA,2019-09-25,15.24666690826416
109210,TSLA,2019-09-26,16.17066764831543
109211,TSLA,2019-09-27,16.142000198364258
109212,TSLA,2019-09-30,16.058000564575195
109213,TSLA,2019-10-01,16.312667846679688
109214,TSLA,2019-10-02,16.208667755126953
109215,TSLA,2019-10-03,15.535332679748535
109216,TSLA,2019-10-04,15.428667068481444
109217,TSLA,2019-10-07,15.847999572753906
109218,TSLA,2019-10-08,16.003332138061523
109219,TSLA,2019-10-09,16.302000045776367
109220,TSLA,2019-10-10,16.31599998474121
109221,TSLA,2019-10-11,16.525999069213867
109222,TSLA,2019-10-14,17.130666732788086
109223,TSLA,2019-10-15,17.19266700744629
109224,TSLA,2019-10-16,17.316667556762695
109225,TSLA,2019-10-17,17.46466636657715
109226,TSLA,2019-10-18,17.1299991607666
109227,TSLA,2019-10-21,16.899999618530273
109228,TSLA,2019-10-22,17.038667678833008
109229,TSLA,2019-10-23,16.978666305541992
109230,TSLA,2019-10-24,19.978666305541992
109231,TSLA,2019-10-25,21.875333786010746
109232,TSLA,2019-10-28,21.84733390808105
109233,TSLA,2019-10-29,21.08133316040039
109234,TSLA,2019-10-30,21.000667572021484
109235,TSLA,2019-10-31,20.994667053222656
109236,TSLA,2019-11-01,20.88733291625977
109237,TSLA,2019-11-04,21.1646671295166
109238,TSLA,2019-11-05,21.14800071716309
109239,TSLA,2019-11-06,21.77199935913086
109240,TSLA,2019-11-07,22.369333267211918
109241,TSLA,2019-11-08,22.47599983215332
109242,TSLA,2019-11-11,23.006000518798828
109243,TSLA,2019-11-12,23.32866668701172
109244,TSLA,2019-11-13,23.073999404907227
109245,TSLA,2019-11-14,23.290000915527344
109246,TSLA,2019-11-15,23.47800064086914
109247,TSLA,2019-11-18,23.332666397094727
109248,TSLA,2019-11-19,23.968000411987305
109249,TSLA,2019-11-20,23.481332778930664
109250,TSLA,2019-11-21,23.655332565307617
109251,TSLA,2019-11-22,22.202667236328125
109252,TSLA,2019-11-25,22.422666549682617
109253,TSLA,2019-11-26,21.92799949645996
109254,TSLA,2019-11-27,22.086000442504883
109255,TSLA,2019-11-29,21.996000289916992
109256,TSLA,2019-12-02,22.32466697692871
109257,TSLA,2019-12-03,22.413333892822266
109258,TSLA,2019-12-04,22.20199966430664
109259,TSLA,2019-12-05,22.024667739868164
109260,TSLA,2019-12-06,22.392667770385746
109261,TSLA,2019-12-09,22.635332107543945
109262,TSLA,2019-12-10,23.256000518798828
109263,TSLA,2019-12-11,23.51333236694336
109264,TSLA,2019-12-12,23.978666305541992
109265,TSLA,2019-12-13,23.892667770385746
109266,TSLA,2019-12-16,25.433332443237305
109267,TSLA,2019-12-17,25.266000747680664
109268,TSLA,2019-12-18,26.209999084472656
109269,TSLA,2019-12-19,26.93600082397461
109270,TSLA,2019-12-20,27.03933334350586
109271,TSLA,2019-12-23,27.947999954223636
109272,TSLA,2019-12-24,28.350000381469727
109273,TSLA,2019-12-26,28.72933387756348
109274,TSLA,2019-12-27,28.691999435424805
109275,TSLA,2019-12-30,27.64666748046875
109276,TSLA,2019-12-31,27.8886661529541
109277,TSLA,2020-01-02,28.68400001525879
109278,TSLA,2020-01-03,29.53400039672852
109279,TSLA,2020-01-06,30.1026668548584
109280,TSLA,2020-01-07,31.270666122436523
109281,TSLA,2020-01-08,32.80933380126953
109282,TSLA,2020-01-09,32.089332580566406
109283,TSLA,2020-01-10,31.87666702270508
109284,TSLA,2020-01-13,34.990665435791016
109285,TSLA,2020-01-14,35.861331939697266
109286,TSLA,2020-01-15,34.56666564941406
109287,TSLA,2020-01-16,34.232666015625
109288,TSLA,2020-01-17,34.03333282470703
109289,TSLA,2020-01-21,36.47999954223633
109290,TSLA,2020-01-22,37.97066879272461
109291,TSLA,2020-01-23,38.14666748046875
109292,TSLA,2020-01-24,37.654666900634766
109293,TSLA,2020-01-27,37.20133209228516
109294,TSLA,2020-01-28,37.79333114624024
109295,TSLA,2020-01-29,38.732666015625
109296,TSLA,2020-01-30,42.72066879272461
109297,TSLA,2020-01-31,43.37133407592773
109298,TSLA,2020-02-03,52.0
109299,TSLA,2020-02-04,59.137332916259766
109300,TSLA,2020-02-05,48.97999954223633
109301,TSLA,2020-02-06,49.93066787719727
109302,TSLA,2020-02-07,49.87133407592773
109303,TSLA,2020-02-10,51.41866683959961
109304,TSLA,2020-02-11,51.62533187866211
109305,TSLA,2020-02-12,51.15266799926758
109306,TSLA,2020-02-13,53.59999847412109
109307,TSLA,2020-02-14,53.33533477783203
109308,TSLA,2020-02-18,57.22666549682617
109309,TSLA,2020-02-19,61.16133117675781
109310,TSLA,2020-02-20,59.96066665649414
109311,TSLA,2020-02-21,60.06666564941406
109312,TSLA,2020-02-24,55.58599853515625
109313,TSLA,2020-02-25,53.32733154296875
109314,TSLA,2020-02-26,51.91999816894531
109315,TSLA,2020-02-27,45.26666641235352
109316,TSLA,2020-02-28,44.53266525268555
109317,TSLA,2020-03-02,49.574668884277344
109318,TSLA,2020-03-03,49.70066833496094
109319,TSLA,2020-03-04,49.96666717529297
109320,TSLA,2020-03-05,48.30266571044922
109321,TSLA,2020-03-06,46.89866638183594
109322,TSLA,2020-03-09,40.53333282470703
109323,TSLA,2020-03-10,43.02199935913086
109324,TSLA,2020-03-11,42.28200149536133
109325,TSLA,2020-03-12,37.369998931884766
109326,TSLA,2020-03-13,36.44133377075195
109327,TSLA,2020-03-16,29.67133331298828
109328,TSLA,2020-03-17,28.68000030517578
109329,TSLA,2020-03-18,24.08133316040039
109330,TSLA,2020-03-19,28.50933265686035
109331,TSLA,2020-03-20,28.50200080871582
109332,TSLA,2020-03-23,28.952667236328125
109333,TSLA,2020-03-24,33.66666793823242
109334,TSLA,2020-03-25,35.95000076293945
109335,TSLA,2020-03-26,35.21066665649414
109336,TSLA,2020-03-27,34.29066848754883
109337,TSLA,2020-03-30,33.47533416748047
109338,TSLA,2020-03-31,34.93333435058594
109339,TSLA,2020-04-01,32.104000091552734
109340,TSLA,2020-04-02,30.29800033569336
109341,TSLA,2020-04-03,32.000667572021484
109342,TSLA,2020-04-06,34.41600036621094
109343,TSLA,2020-04-07,36.36333465576172
109344,TSLA,2020-04-08,36.589332580566406
109345,TSLA,2020-04-09,38.20000076293945
109346,TSLA,2020-04-13,43.39666748046875
109347,TSLA,2020-04-14,47.32600021362305
109348,TSLA,2020-04-15,48.65533447265625
109349,TSLA,2020-04-16,49.68066787719727
109350,TSLA,2020-04-17,50.25933456420898
109351,TSLA,2020-04-20,49.75733184814453
109352,TSLA,2020-04-21,45.78133392333984
109353,TSLA,2020-04-22,48.80733489990234
109354,TSLA,2020-04-23,47.04199981689453
109355,TSLA,2020-04-24,48.34333419799805
109356,TSLA,2020-04-27,53.25
109357,TSLA,2020-04-28,51.27466583251953
109358,TSLA,2020-04-29,53.367332458496094
109359,TSLA,2020-04-30,52.12533187866211
109360,TSLA,2020-05-01,46.75466537475586
109361,TSLA,2020-05-04,50.74599838256836
109362,TSLA,2020-05-05,51.2140007019043
109363,TSLA,2020-05-06,52.172000885009766
109364,TSLA,2020-05-07,52.00266647338867
109365,TSLA,2020-05-08,54.62799835205078
109366,TSLA,2020-05-11,54.08599853515625
109367,TSLA,2020-05-12,53.96066665649414
109368,TSLA,2020-05-13,52.73066711425781
109369,TSLA,2020-05-14,53.55533218383789
109370,TSLA,2020-05-15,53.27799987792969
109371,TSLA,2020-05-18,54.242000579833984
109372,TSLA,2020-05-19,53.867332458496094
109373,TSLA,2020-05-20,54.37066650390625
109374,TSLA,2020-05-21,55.17333221435547
109375,TSLA,2020-05-22,54.45866775512695
109376,TSLA,2020-05-26,54.5913314819336
109377,TSLA,2020-05-27,54.68199920654297
109378,TSLA,2020-05-28,53.72066879272461
109379,TSLA,2020-05-29,55.66666793823242
109380,TSLA,2020-06-01,59.87333297729492
109381,TSLA,2020-06-02,58.77066802978516
109382,TSLA,2020-06-03,58.86399841308594
109383,TSLA,2020-06-04,57.62533187866211
109384,TSLA,2020-06-05,59.04399871826172
109385,TSLA,2020-06-08,63.32799911499024
109386,TSLA,2020-06-09,62.711334228515625
109387,TSLA,2020-06-10,68.336669921875
109388,TSLA,2020-06-11,64.85600280761719
109389,TSLA,2020-06-12,62.35200119018555
109390,TSLA,2020-06-15,66.05999755859375
109391,TSLA,2020-06-16,65.47533416748047
109392,TSLA,2020-06-17,66.11933135986328
109393,TSLA,2020-06-18,66.9306640625
109394,TSLA,2020-06-19,66.72666931152344
109395,TSLA,2020-06-22,66.28800201416016
109396,TSLA,2020-06-23,66.78533172607422
109397,TSLA,2020-06-24,64.0566635131836
109398,TSLA,2020-06-25,65.73200225830078
109399,TSLA,2020-06-26,63.982666015625
109400,TSLA,2020-06-29,67.29000091552734
109401,TSLA,2020-06-30,71.98733520507812
109402,TSLA,2020-07-01,74.64199829101562
109403,TSLA,2020-07-02,80.57733154296875
109404,TSLA,2020-07-06,91.43866729736328
109405,TSLA,2020-07-07,92.65733337402344
109406,TSLA,2020-07-08,91.05867004394533
109407,TSLA,2020-07-09,92.9520034790039
109408,TSLA,2020-07-10,102.97666931152344
109409,TSLA,2020-07-13,99.8040008544922
109410,TSLA,2020-07-14,101.12000274658205
109411,TSLA,2020-07-15,103.06732940673828
109412,TSLA,2020-07-16,100.04266357421876
109413,TSLA,2020-07-17,100.05599975585938
109414,TSLA,2020-07-20,109.53333282470705
109415,TSLA,2020-07-21,104.55733489990234
109416,TSLA,2020-07-22,106.15533447265624
109417,TSLA,2020-07-23,100.87133026123048
109418,TSLA,2020-07-24,94.46666717529295
109419,TSLA,2020-07-27,102.63999938964844
109420,TSLA,2020-07-28,98.43267059326172
109421,TSLA,2020-07-29,99.94066619873048
109422,TSLA,2020-07-30,99.16600036621094
109423,TSLA,2020-07-31,95.38400268554688
109424,TSLA,2020-08-03,99.0
109425,TSLA,2020-08-04,99.13333129882812
109426,TSLA,2020-08-05,99.00133514404295
109427,TSLA,2020-08-06,99.30533599853516
109428,TSLA,2020-08-07,96.84733581542967
109429,TSLA,2020-08-10,94.5713348388672
109430,TSLA,2020-08-11,91.6259994506836
109431,TSLA,2020-08-12,103.65066528320312
109432,TSLA,2020-08-13,108.06666564941406
109433,TSLA,2020-08-14,110.04733276367188
109434,TSLA,2020-08-17,122.3759994506836
109435,TSLA,2020-08-18,125.80599975585938
109436,TSLA,2020-08-19,125.23533630371094
109437,TSLA,2020-08-20,133.45533752441406
109438,TSLA,2020-08-21,136.6653289794922
109439,TSLA,2020-08-24,134.27999877929688
109440,TSLA,2020-08-25,134.8893280029297
109441,TSLA,2020-08-26,143.54466247558594
109442,TSLA,2020-08-27,149.25
109443,TSLA,2020-08-28,147.55999755859375
109444,TSLA,2020-08-31,166.10667419433594
109445,TSLA,2020-09-01,158.35000610351562
109446,TSLA,2020-09-02,149.1233367919922
109447,TSLA,2020-09-03,135.6666717529297
109448,TSLA,2020-09-04,139.44000244140625
109449,TSLA,2020-09-08,110.06999969482422
109450,TSLA,2020-09-09,122.09333038330078
109451,TSLA,2020-09-10,123.77999877929688
109452,TSLA,2020-09-11,124.23999786376952
109453,TSLA,2020-09-14,139.8733367919922
109454,TSLA,2020-09-15,149.9199981689453
109455,TSLA,2020-09-16,147.25332641601562
109456,TSLA,2020-09-17,141.14332580566406
109457,TSLA,2020-09-18,147.38333129882812
109458,TSLA,2020-09-21,149.79666137695312
109459,TSLA,2020-09-22,141.41000366210938
109460,TSLA,2020-09-23,126.7866668701172
109461,TSLA,2020-09-24,129.26333618164062
109462,TSLA,2020-09-25,135.77999877929688
109463,TSLA,2020-09-28,140.39999389648438
109464,TSLA,2020-09-29,139.69000244140625
109465,TSLA,2020-09-30,143.00332641601562
109466,TSLA,2020-10-01,149.3866729736328
109467,TSLA,2020-10-02,138.3633270263672
109468,TSLA,2020-10-05,141.89332580566406
109469,TSLA,2020-10-06,137.9933319091797
109470,TSLA,2020-10-07,141.76666259765625
109471,TSLA,2020-10-08,141.97332763671875
109472,TSLA,2020-10-09,144.6666717529297
109473,TSLA,2020-10-12,147.43333435058594
109474,TSLA,2020-10-13,148.88333129882812
109475,TSLA,2020-10-14,153.76666259765625
109476,TSLA,2020-10-15,149.6266632080078
109477,TSLA,2020-10-16,146.55667114257812
109478,TSLA,2020-10-19,143.61000061035156
109479,TSLA,2020-10-20,140.64666748046875
109480,TSLA,2020-10-21,140.8800048828125
109481,TSLA,2020-10-22,141.92999267578125
109482,TSLA,2020-10-23,140.2100067138672
109483,TSLA,2020-10-26,140.0933380126953
109484,TSLA,2020-10-27,141.55999755859375
109485,TSLA,2020-10-28,135.33999633789062
109486,TSLA,2020-10-29,136.94332885742188
109487,TSLA,2020-10-30,129.34666442871094
109488,TSLA,2020-11-02,133.50332641601562
109489,TSLA,2020-11-03,141.3000030517578
109490,TSLA,2020-11-04,140.32666015625
109491,TSLA,2020-11-05,146.02999877929688
109492,TSLA,2020-11-06,143.31666564941406
109493,TSLA,2020-11-09,140.4199981689453
109494,TSLA,2020-11-10,136.7866668701172
109495,TSLA,2020-11-11,139.0433349609375
109496,TSLA,2020-11-12,137.25332641601562
109497,TSLA,2020-11-13,136.1666717529297
109498,TSLA,2020-11-16,136.02999877929688
109499,TSLA,2020-11-17,147.20333862304688
109500,TSLA,2020-11-18,162.2133331298828
109501,TSLA,2020-11-19,166.42333984375
109502,TSLA,2020-11-20,163.20333862304688
109503,TSLA,2020-11-23,173.9499969482422
109504,TSLA,2020-11-24,185.1266632080078
109505,TSLA,2020-11-25,191.3333282470703
109506,TSLA,2020-11-27,195.2533264160156
109507,TSLA,2020-11-30,189.1999969482422
109508,TSLA,2020-12-01,194.9199981689453
109509,TSLA,2020-12-02,189.60667419433597
109510,TSLA,2020-12-03,197.7933349609375
109511,TSLA,2020-12-04,199.67999267578125
109512,TSLA,2020-12-07,213.9199981689453
109513,TSLA,2020-12-08,216.6266632080078
109514,TSLA,2020-12-09,201.4933319091797
109515,TSLA,2020-12-10,209.02333068847656
109516,TSLA,2020-12-11,203.3300018310547
109517,TSLA,2020-12-14,213.27667236328125
109518,TSLA,2020-12-15,211.0833282470703
109519,TSLA,2020-12-16,207.58999633789065
109520,TSLA,2020-12-17,218.63333129882807
109521,TSLA,2020-12-18,231.6666717529297
109522,TSLA,2020-12-21,216.6199951171875
109523,TSLA,2020-12-22,213.44667053222656
109524,TSLA,2020-12-23,215.32666015625
109525,TSLA,2020-12-24,220.58999633789065
109526,TSLA,2020-12-28,221.22999572753903
109527,TSLA,2020-12-29,221.9966735839844
109528,TSLA,2020-12-30,231.5933380126953
109529,TSLA,2020-12-31,235.22332763671875
109530,TSLA,2021-01-04,243.2566680908203
109531,TSLA,2021-01-05,245.0366668701172
109532,TSLA,2021-01-06,251.9933319091797
109533,TSLA,2021-01-07,272.0133361816406
109534,TSLA,2021-01-08,293.3399963378906
109535,TSLA,2021-01-11,270.39666748046875
109536,TSLA,2021-01-12,283.14666748046875
109537,TSLA,2021-01-13,284.8033447265625
109538,TSLA,2021-01-14,281.6666564941406
109539,TSLA,2021-01-15,275.3866577148437
109540,TSLA,2021-01-19,281.51666259765625
109541,TSLA,2021-01-20,283.4833374023437
109542,TSLA,2021-01-21,281.663330078125
109543,TSLA,2021-01-22,282.2133178710937
109544,TSLA,2021-01-25,293.6000061035156
109545,TSLA,2021-01-26,294.36334228515625
109546,TSLA,2021-01-27,288.0533447265625
109547,TSLA,2021-01-28,278.4766540527344
109548,TSLA,2021-01-29,264.510009765625
109549,TSLA,2021-02-01,279.9366760253906
109550,TSLA,2021-02-02,290.92999267578125
109551,TSLA,2021-02-03,284.89666748046875
109552,TSLA,2021-02-04,283.3299865722656
109553,TSLA,2021-02-05,284.07666015625
109554,TSLA,2021-02-08,287.8066711425781
109555,TSLA,2021-02-09,283.1533203125
109556,TSLA,2021-02-10,268.2733459472656
109557,TSLA,2021-02-11,270.5533447265625
109558,TSLA,2021-02-12,272.0400085449219
109559,TSLA,2021-02-16,265.4066772460937
109560,TSLA,2021-02-17,266.04998779296875
109561,TSLA,2021-02-18,262.4599914550781
109562,TSLA,2021-02-19,260.4333190917969
109563,TSLA,2021-02-22,238.1666717529297
109564,TSLA,2021-02-23,232.94667053222656
109565,TSLA,2021-02-24,247.33999633789065
109566,TSLA,2021-02-25,227.4066619873047
109567,TSLA,2021-02-26,225.1666717529297
109568,TSLA,2021-03-01,239.47666931152344
109569,TSLA,2021-03-02,228.81333923339844
109570,TSLA,2021-03-03,217.73333740234372
109571,TSLA,2021-03-04,207.14666748046875
109572,TSLA,2021-03-05,199.3166656494141
109573,TSLA,2021-03-08,187.6666717529297
109574,TSLA,2021-03-09,224.52667236328125
109575,TSLA,2021-03-10,222.6866607666016
109576,TSLA,2021-03-11,233.1999969482422
109577,TSLA,2021-03-12,231.2433319091797
109578,TSLA,2021-03-15,235.97999572753903
109579,TSLA,2021-03-16,225.6266632080078
109580,TSLA,2021-03-17,233.9366607666016
109581,TSLA,2021-03-18,217.72000122070312
109582,TSLA,2021-03-19,218.2899932861328
109583,TSLA,2021-03-22,223.3333282470703
109584,TSLA,2021-03-23,220.72000122070312
109585,TSLA,2021-03-24,210.08999633789065
109586,TSLA,2021-03-25,213.4633331298828
109587,TSLA,2021-03-26,206.23666381835935
109588,TSLA,2021-03-29,203.76333618164065
109589,TSLA,2021-03-30,211.8733367919922
109590,TSLA,2021-03-31,222.6433258056641
109591,TSLA,2021-04-01,220.5833282470703
109592,TSLA,2021-04-05,230.3500061035156
109593,TSLA,2021-04-06,230.5399932861328
109594,TSLA,2021-04-07,223.6566619873047
109595,TSLA,2021-04-08,227.93333435058597
109596,TSLA,2021-04-09,225.67333984375
109597,TSLA,2021-04-12,233.9933319091797
109598,TSLA,2021-04-13,254.10667419433597
109599,TSLA,2021-04-14,244.07666015625
109600,TSLA,2021-04-15,246.2833404541016
109601,TSLA,2021-04-16,246.5933380126953
109602,TSLA,2021-04-19,238.2100067138672
109603,TSLA,2021-04-20,239.663330078125
109604,TSLA,2021-04-21,248.0399932861328
109605,TSLA,2021-04-22,239.89666748046875
109606,TSLA,2021-04-23,243.13333129882807
109607,TSLA,2021-04-26,246.0666656494141
109608,TSLA,2021-04-27,234.913330078125
109609,TSLA,2021-04-28,231.46665954589844
109610,TSLA,2021-04-29,225.6666717529297
109611,TSLA,2021-04-30,236.47999572753903
109612,TSLA,2021-05-03,228.3000030517578
109613,TSLA,2021-05-04,224.5333404541016
109614,TSLA,2021-05-05,223.64666748046875
109615,TSLA,2021-05-06,221.17999267578125
109616,TSLA,2021-05-07,224.1233367919922
109617,TSLA,2021-05-10,209.67999267578125
109618,TSLA,2021-05-11,205.73333740234372
109619,TSLA,2021-05-12,196.6300048828125
109620,TSLA,2021-05-13,190.56333923339844
109621,TSLA,2021-05-14,196.5800018310547
109622,TSLA,2021-05-17,192.27667236328125
109623,TSLA,2021-05-18,192.6233367919922
109624,TSLA,2021-05-19,187.82000732421875
109625,TSLA,2021-05-20,195.5933380126953
109626,TSLA,2021-05-21,193.6266632080078
109627,TSLA,2021-05-24,202.14666748046875
109628,TSLA,2021-05-25,201.56333923339844
109629,TSLA,2021-05-26,206.3766632080078
109630,TSLA,2021-05-27,210.2833404541016
109631,TSLA,2021-05-28,208.4066619873047
109632,TSLA,2021-06-01,207.96665954589844
109633,TSLA,2021-06-02,201.7066650390625
109634,TSLA,2021-06-03,190.94667053222656
109635,TSLA,2021-06-04,199.68333435058597
109636,TSLA,2021-06-07,201.7100067138672
109637,TSLA,2021-06-08,201.19667053222656
109638,TSLA,2021-06-09,199.5933380126953
109639,TSLA,2021-06-10,203.3733367919922
109640,TSLA,2021-06-11,203.29666137695312
109641,TSLA,2021-06-14,205.89666748046875
109642,TSLA,2021-06-15,199.7866668701172
109643,TSLA,2021-06-16,201.6233367919922
109644,TSLA,2021-06-17,205.5333404541016
109645,TSLA,2021-06-18,207.7700042724609
109646,TSLA,2021-06-21,206.94332885742188
109647,TSLA,2021-06-22,207.90333557128903
109648,TSLA,2021-06-23,218.85667419433597
109649,TSLA,2021-06-24,226.60667419433597
109650,TSLA,2021-06-25,223.9566650390625
109651,TSLA,2021-06-28,229.5733337402344
109652,TSLA,2021-06-29,226.9199981689453
109653,TSLA,2021-06-30,226.5666656494141
109654,TSLA,2021-07-01,225.97332763671875
109655,TSLA,2021-07-02,226.3000030517578
109656,TSLA,2021-07-06,219.8600006103516
109657,TSLA,2021-07-07,214.88333129882807
109658,TSLA,2021-07-08,217.60333251953125
109659,TSLA,2021-07-09,218.98333740234372
109660,TSLA,2021-07-12,228.5666656494141
109661,TSLA,2021-07-13,222.8466644287109
109662,TSLA,2021-07-14,217.7933349609375
109663,TSLA,2021-07-15,216.86666870117188
109664,TSLA,2021-07-16,214.7400054931641
109665,TSLA,2021-07-19,215.4066619873047
109666,TSLA,2021-07-20,220.1666717529297
109667,TSLA,2021-07-21,218.42999267578125
109668,TSLA,2021-07-22,216.4199981689453
109669,TSLA,2021-07-23,214.4600067138672
109670,TSLA,2021-07-26,219.2066650390625
109671,TSLA,2021-07-27,214.9266662597656
109672,TSLA,2021-07-28,215.66000366210935
109673,TSLA,2021-07-29,225.7833404541016
109674,TSLA,2021-07-30,229.0666656494141
109675,TSLA,2021-08-02,236.55667114257807
109676,TSLA,2021-08-03,236.5800018310547
109677,TSLA,2021-08-04,236.97332763671875
109678,TSLA,2021-08-05,238.2100067138672
109679,TSLA,2021-08-06,233.0333404541016
109680,TSLA,2021-08-09,237.9199981689453
109681,TSLA,2021-08-10,236.663330078125
109682,TSLA,2021-08-11,235.94000244140625
109683,TSLA,2021-08-12,240.75
109684,TSLA,2021-08-13,239.05667114257807
109685,TSLA,2021-08-16,228.72332763671875
109686,TSLA,2021-08-17,221.90333557128903
109687,TSLA,2021-08-18,229.663330078125
109688,TSLA,2021-08-19,224.4900054931641
109689,TSLA,2021-08-20,226.7533264160156
109690,TSLA,2021-08-23,235.43333435058597
109691,TSLA,2021-08-24,236.163330078125
109692,TSLA,2021-08-25,237.0666656494141
109693,TSLA,2021-08-26,233.72000122070312
109694,TSLA,2021-08-27,237.30667114257807
109695,TSLA,2021-08-30,243.6366729736328
109696,TSLA,2021-08-31,245.2400054931641
109697,TSLA,2021-09-01,244.69667053222656
109698,TSLA,2021-09-02,244.1300048828125
109699,TSLA,2021-09-03,244.52333068847656
109700,TSLA,2021-09-07,250.97332763671875
109701,TSLA,2021-09-08,251.2899932861328
109702,TSLA,2021-09-09,251.6199951171875
109703,TSLA,2021-09-10,245.42333984375
109704,TSLA,2021-09-13,247.6666717529297
109705,TSLA,2021-09-14,248.163330078125
109706,TSLA,2021-09-15,251.94332885742188
109707,TSLA,2021-09-16,252.3300018310547
109708,TSLA,2021-09-17,253.163330078125
109709,TSLA,2021-09-20,243.38999938964844
109710,TSLA,2021-09-21,246.4600067138672
109711,TSLA,2021-09-22,250.64666748046875
109712,TSLA,2021-09-23,251.2133331298828
109713,TSLA,2021-09-24,258.1300048828125
109714,TSLA,2021-09-27,263.78668212890625
109715,TSLA,2021-09-28,259.1866760253906
109716,TSLA,2021-09-29,260.4366760253906
109717,TSLA,2021-09-30,258.49334716796875
109718,TSLA,2021-10-01,258.4066772460937
109719,TSLA,2021-10-04,260.510009765625
109720,TSLA,2021-10-05,260.1966552734375
109721,TSLA,2021-10-06,260.9166564941406
109722,TSLA,2021-10-07,264.53668212890625
109723,TSLA,2021-10-08,261.8299865722656
109724,TSLA,2021-10-11,263.9800109863281
109725,TSLA,2021-10-12,268.5733337402344
109726,TSLA,2021-10-13,270.3599853515625
109727,TSLA,2021-10-14,272.7733459472656
109728,TSLA,2021-10-15,281.010009765625
109729,TSLA,2021-10-18,290.03668212890625
109730,TSLA,2021-10-19,288.0899963378906
109731,TSLA,2021-10-20,288.6000061035156
109732,TSLA,2021-10-21,298.0
109733,TSLA,2021-10-22,303.2266540527344
109734,TSLA,2021-10-25,341.6199951171875
109735,TSLA,2021-10-26,339.4766540527344
109736,TSLA,2021-10-27,345.9533386230469
109737,TSLA,2021-10-28,359.0133361816406
109738,TSLA,2021-10-29,371.3333435058594
109739,TSLA,2021-11-01,402.86334228515625
109740,TSLA,2021-11-02,390.6666564941406
109741,TSLA,2021-11-03,404.6199951171875
109742,TSLA,2021-11-04,409.9700012207031
109743,TSLA,2021-11-05,407.36334228515625
109744,TSLA,2021-11-08,387.6466674804688
109745,TSLA,2021-11-09,341.1666564941406
109746,TSLA,2021-11-10,355.9833374023437
109747,TSLA,2021-11-11,354.5033264160156
109748,TSLA,2021-11-12,344.47332763671875
109749,TSLA,2021-11-15,337.7966613769531
109750,TSLA,2021-11-16,351.57666015625
109751,TSLA,2021-11-17,363.0033264160156
109752,TSLA,2021-11-18,365.4599914550781
109753,TSLA,2021-11-19,379.0199890136719
109754,TSLA,2021-11-22,385.6233215332031
109755,TSLA,2021-11-23,369.6766662597656
109756,TSLA,2021-11-24,372.0
109757,TSLA,2021-11-26,360.6400146484375
109758,TSLA,2021-11-29,378.9966735839844
109759,TSLA,2021-11-30,381.586669921875
109760,TSLA,2021-12-01,365.0
109761,TSLA,2021-12-02,361.5333251953125
109762,TSLA,2021-12-03,338.3233337402344
109763,TSLA,2021-12-06,336.336669921875
109764,TSLA,2021-12-07,350.5833435058594
109765,TSLA,2021-12-08,356.32000732421875
109766,TSLA,2021-12-09,334.6000061035156
109767,TSLA,2021-12-10,339.010009765625
109768,TSLA,2021-12-13,322.1366577148437
109769,TSLA,2021-12-14,319.5033264160156
109770,TSLA,2021-12-15,325.3299865722656
109771,TSLA,2021-12-16,308.97332763671875
109772,TSLA,2021-12-17,310.8566589355469
109773,TSLA,2021-12-20,299.9800109863281
109774,TSLA,2021-12-21,312.84332275390625
109775,TSLA,2021-12-22,336.2900085449219
109776,TSLA,2021-12-23,355.6666564941406
109777,TSLA,2021-12-27,364.6466674804688
109778,TSLA,2021-12-28,362.8233337402344
109779,TSLA,2021-12-29,362.0633239746094
109780,TSLA,2021-12-30,356.7799987792969
109781,TSLA,2021-12-31,352.260009765625
109782,TSLA,2022-01-03,399.9266662597656
109783,TSLA,2022-01-04,383.1966552734375
109784,TSLA,2022-01-05,362.7066650390625
109785,TSLA,2022-01-06,354.8999938964844
109786,TSLA,2022-01-07,342.32000732421875
109787,TSLA,2022-01-10,352.7066650390625
109788,TSLA,2022-01-11,354.79998779296875
109789,TSLA,2022-01-12,368.739990234375
109790,TSLA,2022-01-13,343.85333251953125
109791,TSLA,2022-01-14,349.8699951171875
109792,TSLA,2022-01-18,343.5033264160156
109793,TSLA,2022-01-19,331.8833312988281
109794,TSLA,2022-01-20,332.0899963378906
109795,TSLA,2022-01-21,314.6333312988281
109796,TSLA,2022-01-24,310.0
109797,TSLA,2022-01-25,306.1333312988281
109798,TSLA,2022-01-26,312.4700012207031
109799,TSLA,2022-01-27,276.3666687011719
109800,TSLA,2022-01-28,282.1166687011719
109801,TSLA,2022-01-31,312.239990234375
109802,TSLA,2022-02-01,310.4166564941406
109803,TSLA,2022-02-02,301.8866577148437
109804,TSLA,2022-02-03,297.0466613769531
109805,TSLA,2022-02-04,307.7733459472656
109806,TSLA,2022-02-07,302.4466552734375
109807,TSLA,2022-02-08,307.3333435058594
109808,TSLA,2022-02-09,310.6666564941406
109809,TSLA,2022-02-10,301.51666259765625
109810,TSLA,2022-02-11,286.6666564941406
109811,TSLA,2022-02-14,291.9200134277344
109812,TSLA,2022-02-15,307.4766540527344
109813,TSLA,2022-02-16,307.7966613769531
109814,TSLA,2022-02-17,292.1166687011719
109815,TSLA,2022-02-18,285.6600036621094
109816,TSLA,2022-02-22,273.84332275390625
109817,TSLA,2022-02-23,254.67999267578125
109818,TSLA,2022-02-24,266.92333984375
109819,TSLA,2022-02-25,269.9566650390625
109820,TSLA,2022-02-28,290.1433410644531
109821,TSLA,2022-03-01,288.1233215332031
109822,TSLA,2022-03-02,293.2966613769531
109823,TSLA,2022-03-03,279.7633361816406
109824,TSLA,2022-03-04,279.42999267578125
109825,TSLA,2022-03-07,268.1933288574219
109826,TSLA,2022-03-08,274.79998779296875
109827,TSLA,2022-03-09,286.3233337402344
109828,TSLA,2022-03-10,279.4333190917969
109829,TSLA,2022-03-11,265.1166687011719
109830,TSLA,2022-03-14,255.4566650390625
109831,TSLA,2022-03-15,267.2966613769531
109832,TSLA,2022-03-16,280.07666015625
109833,TSLA,2022-03-17,290.5333251953125
109834,TSLA,2022-03-18,301.7966613769531
109835,TSLA,2022-03-21,307.0533447265625
109836,TSLA,2022-03-22,331.32666015625
109837,TSLA,2022-03-23,333.03668212890625
109838,TSLA,2022-03-24,337.97332763671875
109839,TSLA,2022-03-25,336.8800048828125
109840,TSLA,2022-03-28,363.9466552734375
109841,TSLA,2022-03-29,366.5233459472656
109842,TSLA,2022-03-30,364.663330078125
109843,TSLA,2022-03-31,359.20001220703125
109844,TSLA,2022-04-01,361.5299987792969
109845,TSLA,2022-04-04,381.8166809082031
109846,TSLA,2022-04-05,363.7533264160156
109847,TSLA,2022-04-06,348.586669921875
109848,TSLA,2022-04-07,352.4200134277344
109849,TSLA,2022-04-08,341.8299865722656
109850,TSLA,2022-04-11,325.3099975585937
109851,TSLA,2022-04-12,328.9833374023437
109852,TSLA,2022-04-13,340.7900085449219
109853,TSLA,2022-04-14,328.3333435058594
109854,TSLA,2022-04-18,334.7633361816406
109855,TSLA,2022-04-19,342.7166748046875
109856,TSLA,2022-04-20,325.7333374023437
109857,TSLA,2022-04-21,336.260009765625
109858,TSLA,2022-04-22,335.01666259765625
109859,TSLA,2022-04-25,332.67333984375
109860,TSLA,2022-04-26,292.1400146484375
109861,TSLA,2022-04-27,293.836669921875
109862,TSLA,2022-04-28,292.5033264160156
109863,TSLA,2022-04-29,290.2533264160156
109864,TSLA,2022-05-02,300.9800109863281
109865,TSLA,2022-05-03,303.0833435058594
109866,TSLA,2022-05-04,317.5400085449219
109867,TSLA,2022-05-05,291.09332275390625
109868,TSLA,2022-05-06,288.54998779296875
109869,TSLA,2022-05-09,262.3699951171875
109870,TSLA,2022-05-10,266.67999267578125
109871,TSLA,2022-05-11,244.6666717529297
109872,TSLA,2022-05-12,242.6666717529297
109873,TSLA,2022-05-13,256.5299987792969
109874,TSLA,2022-05-16,241.4566650390625
109875,TSLA,2022-05-17,253.8699951171875
109876,TSLA,2022-05-18,236.60333251953125
109877,TSLA,2022-05-19,236.47332763671875
109878,TSLA,2022-05-20,221.3000030517578
109879,TSLA,2022-05-23,224.96665954589844
109880,TSLA,2022-05-24,209.3866729736328
109881,TSLA,2022-05-25,219.6000061035156
109882,TSLA,2022-05-26,235.91000366210935
109883,TSLA,2022-05-27,253.2100067138672
109884,TSLA,2022-05-31,252.7533264160156
109885,TSLA,2022-06-01,246.7899932861328
109886,TSLA,2022-06-02,258.3333435058594
109887,TSLA,2022-06-03,234.51666259765625
109888,TSLA,2022-06-06,238.27999877929688
109889,TSLA,2022-06-07,238.8866729736328
109890,TSLA,2022-06-08,241.86666870117188
109891,TSLA,2022-06-09,239.7066650390625
109892,TSLA,2022-06-10,232.22999572753903
109893,TSLA,2022-06-13,215.73666381835935
109894,TSLA,2022-06-14,220.88999938964844
109895,TSLA,2022-06-15,233.0
109896,TSLA,2022-06-16,213.1000061035156
109897,TSLA,2022-06-17,216.75999450683597
109898,TSLA,2022-06-21,237.0366668701172
109899,TSLA,2022-06-22,236.086669921875
109900,TSLA,2022-06-23,235.07000732421875
109901,TSLA,2022-06-24,245.7066650390625
109902,TSLA,2022-06-27,244.9199981689453
109903,TSLA,2022-06-28,232.663330078125
109904,TSLA,2022-06-29,228.4900054931641
109905,TSLA,2022-06-30,224.47332763671875
109906,TSLA,2022-07-01,227.26333618164065
109907,TSLA,2022-07-05,233.0666656494141
109908,TSLA,2022-07-06,231.73333740234372
109909,TSLA,2022-07-07,244.5433349609375
109910,TSLA,2022-07-08,250.76333618164065
109911,TSLA,2022-07-11,234.3433380126953
109912,TSLA,2022-07-12,233.07000732421875
109913,TSLA,2022-07-13,237.0399932861328
109914,TSLA,2022-07-14,238.31333923339844
109915,TSLA,2022-07-15,240.0666656494141
109916,TSLA,2022-07-18,240.54666137695312
109917,TSLA,2022-07-19,245.52999877929688
109918,TSLA,2022-07-20,247.5
109919,TSLA,2022-07-21,271.7066650390625
109920,TSLA,2022-07-22,272.24334716796875
109921,TSLA,2022-07-25,268.4333190917969
109922,TSLA,2022-07-26,258.8599853515625
109923,TSLA,2022-07-27,274.82000732421875
109924,TSLA,2022-07-28,280.8999938964844
109925,TSLA,2022-07-29,297.1499938964844
109926,TSLA,2022-08-01,297.27667236328125
109927,TSLA,2022-08-02,300.586669921875
109928,TSLA,2022-08-03,307.39666748046875
109929,TSLA,2022-08-04,308.6333312988281
109930,TSLA,2022-08-05,288.1700134277344
109931,TSLA,2022-08-08,290.42333984375
109932,TSLA,2022-08-09,283.3333435058594
109933,TSLA,2022-08-10,294.3566589355469
109934,TSLA,2022-08-11,286.6300048828125
109935,TSLA,2022-08-12,300.0299987792969
109936,TSLA,2022-08-15,309.32000732421875
109937,TSLA,2022-08-16,306.5633239746094
109938,TSLA,2022-08-17,303.9966735839844
109939,TSLA,2022-08-18,302.8699951171875
109940,TSLA,2022-08-19,296.6666564941406
109941,TSLA,2022-08-22,289.913330078125
109942,TSLA,2022-08-23,296.4533386230469
109943,TSLA,2022-08-24,297.0966796875
109944,TSLA,2022-08-25,296.07000732421875
109945,TSLA,2022-08-26,288.0899963378906
109946,TSLA,2022-08-29,284.82000732421875
109947,TSLA,2022-08-30,277.70001220703125
109948,TSLA,2022-08-31,275.6099853515625
109949,TSLA,2022-09-01,277.1600036621094
109950,TSLA,2022-09-02,270.2099914550781
109951,TSLA,2022-09-06,274.4200134277344
109952,TSLA,2022-09-07,283.70001220703125
109953,TSLA,2022-09-08,289.260009765625
109954,TSLA,2022-09-09,299.67999267578125
109955,TSLA,2022-09-12,304.4200134277344
109956,TSLA,2022-09-13,292.1300048828125
109957,TSLA,2022-09-14,302.6099853515625
109958,TSLA,2022-09-15,303.75
109959,TSLA,2022-09-16,303.3500061035156
109960,TSLA,2022-09-19,309.07000732421875
109961,TSLA,2022-09-20,308.7300109863281
109962,TSLA,2022-09-21,300.79998779296875
109963,TSLA,2022-09-22,288.5899963378906
109964,TSLA,2022-09-23,275.3299865722656
109965,TSLA,2022-09-26,276.010009765625
109966,TSLA,2022-09-27,282.94000244140625
109967,TSLA,2022-09-28,287.8099975585937
109968,TSLA,2022-09-29,268.2099914550781
109969,TSLA,2022-09-30,265.25
109970,TSLA,2022-10-03,242.3999938964844
109971,TSLA,2022-10-04,249.44000244140625
109972,TSLA,2022-10-05,240.80999755859372
109973,TSLA,2022-10-06,238.1300048828125
109974,TSLA,2022-10-07,223.07000732421875
109975,TSLA,2022-10-10,222.9600067138672
109976,TSLA,2022-10-11,216.5
109977,TSLA,2022-10-12,217.2400054931641
109978,TSLA,2022-10-13,221.72000122070312
109979,TSLA,2022-10-14,204.9900054931641
109980,TSLA,2022-10-17,219.3500061035156
109981,TSLA,2022-10-18,220.19000244140625
109982,TSLA,2022-10-19,222.0399932861328
109983,TSLA,2022-10-20,207.27999877929688
109984,TSLA,2022-10-21,214.44000244140625
109985,TSLA,2022-10-24,211.25
109986,TSLA,2022-10-25,222.4199981689453
109987,TSLA,2022-10-26,224.63999938964844
109988,TSLA,2022-10-27,225.08999633789065
109989,TSLA,2022-10-28,228.5200042724609
109990,TSLA,2022-10-31,227.5399932861328
109991,TSLA,2022-11-01,227.82000732421875
109992,TSLA,2022-11-02,214.97999572753903
109993,TSLA,2022-11-03,215.30999755859372
109994,TSLA,2022-11-04,207.47000122070312
109995,TSLA,2022-11-07,197.0800018310547
109996,TSLA,2022-11-08,191.3000030517578
109997,TSLA,2022-11-09,177.58999633789062
109998,TSLA,2022-11-10,190.72000122070312
109999,TSLA,2022-11-11,195.97000122070312
110000,TSLA,2022-11-14,190.9499969482422
110001,TSLA,2022-11-15,194.4199981689453
110002,TSLA,2022-11-16,186.9199981689453
110003,TSLA,2022-11-17,183.1699981689453
110004,TSLA,2022-11-18,180.19000244140625
110005,TSLA,2022-11-21,167.8699951171875
110006,TSLA,2022-11-22,169.91000366210938
110007,TSLA,2022-11-23,183.1999969482422
110008,TSLA,2022-11-25,182.8600006103516
110009,TSLA,2022-11-28,182.9199981689453
110010,TSLA,2022-11-29,180.8300018310547
110011,TSLA,2022-11-30,194.6999969482422
110012,TSLA,2022-12-01,194.6999969482422
110013,TSLA,2022-12-02,194.8600006103516
110014,TSLA,2022-12-05,182.4499969482422
110015,TSLA,2022-12-06,179.82000732421875
110016,TSLA,2022-12-07,174.0399932861328
110017,TSLA,2022-12-08,173.44000244140625
110018,TSLA,2022-12-09,179.0500030517578
110019,TSLA,2022-12-12,167.82000732421875
110020,TSLA,2022-12-13,160.9499969482422
110021,TSLA,2022-12-14,156.8000030517578
110022,TSLA,2022-12-15,157.6699981689453
110023,TSLA,2022-12-16,150.22999572753906
110024,TSLA,2022-12-19,149.8699951171875
110025,TSLA,2022-12-20,137.8000030517578
110026,TSLA,2022-12-21,137.57000732421875
110027,TSLA,2022-12-22,125.3499984741211
110028,TSLA,2022-12-23,123.1500015258789
110029,TSLA,2022-12-27,109.0999984741211
110030,TSLA,2022-12-28,112.70999908447266
110031,TSLA,2022-12-29,121.81999969482422
110032,TSLA,2022-12-30,123.18000030517578
110033,TSLA,2023-01-03,108.0999984741211
110034,TSLA,2023-01-04,113.63999938964844
110035,TSLA,2023-01-05,110.33999633789062
110036,TSLA,2023-01-06,113.05999755859376
110037,TSLA,2023-01-09,119.7699966430664
110038,TSLA,2023-01-10,118.8499984741211
110039,TSLA,2023-01-11,123.22000122070312
110040,TSLA,2023-01-12,123.55999755859376
110041,TSLA,2023-01-13,122.4000015258789
110042,TSLA,2023-01-17,131.49000549316406
110043,TSLA,2023-01-18,128.77999877929688
110044,TSLA,2023-01-19,127.16999816894533
110045,TSLA,2023-01-20,133.4199981689453
110046,TSLA,2023-01-23,143.75
110047,TSLA,2023-01-24,143.88999938964844
110048,TSLA,2023-01-25,144.42999267578125
110049,TSLA,2023-01-26,160.27000427246094
110050,TSLA,2023-01-27,177.89999389648438
110051,TSLA,2023-01-30,166.66000366210938
110052,TSLA,2023-01-31,173.22000122070312
110053,TSLA,2023-02-01,181.41000366210935
110054,TSLA,2023-02-02,188.2700042724609
110055,TSLA,2023-02-03,189.97999572753903
110056,TSLA,2023-02-06,194.75999450683597
110057,TSLA,2023-02-07,196.80999755859372
110058,TSLA,2023-02-08,201.2899932861328
110059,TSLA,2023-02-09,207.32000732421875
110060,TSLA,2023-02-10,196.88999938964844
110061,TSLA,2023-02-13,194.63999938964844
110062,TSLA,2023-02-14,209.25
110063,TSLA,2023-02-15,214.2400054931641
110064,TSLA,2023-02-16,202.0399932861328
110065,TSLA,2023-02-17,208.30999755859372
110066,TSLA,2023-02-21,197.3699951171875
110067,TSLA,2023-02-22,200.8600006103516
110068,TSLA,2023-02-23,202.07000732421875
110069,TSLA,2023-02-24,196.8800048828125
110070,TSLA,2023-02-27,207.6300048828125
110071,TSLA,2023-02-28,205.7100067138672
110072,TSLA,2023-03-01,202.7700042724609
110073,TSLA,2023-03-02,190.8999938964844
110074,TSLA,2023-03-03,197.7899932861328
110075,TSLA,2023-03-06,193.80999755859372
110076,TSLA,2023-03-07,187.7100067138672
110077,TSLA,2023-03-08,182.0
110078,TSLA,2023-03-09,172.9199981689453
110079,TSLA,2023-03-10,173.44000244140625
110080,TSLA,2023-03-13,174.47999572753906
110081,TSLA,2023-03-14,183.25999450683597
110082,TSLA,2023-03-15,180.4499969482422
110083,TSLA,2023-03-16,184.1300048828125
110084,TSLA,2023-03-17,180.1300048828125
110085,TSLA,2023-03-20,183.25
110086,TSLA,2023-03-21,197.5800018310547
110087,TSLA,2023-03-22,191.1499938964844
110088,TSLA,2023-03-23,192.22000122070312
110089,TSLA,2023-03-24,190.41000366210935
110090,TSLA,2023-03-27,191.80999755859372
110091,TSLA,2023-03-28,189.19000244140625
110092,TSLA,2023-03-29,193.8800048828125
110093,TSLA,2023-03-30,195.27999877929688
110094,TSLA,2023-03-31,207.4600067138672
110095,TSLA,2023-04-03,194.7700042724609
110096,TSLA,2023-04-04,192.5800018310547
110097,TSLA,2023-04-05,185.5200042724609
110098,TSLA,2023-04-06,185.05999755859372
110099,TSLA,2023-04-10,184.50999450683597
110100,TSLA,2023-04-11,186.7899932861328
110101,TSLA,2023-04-12,180.5399932861328
110102,TSLA,2023-04-13,185.8999938964844
110103,TSLA,2023-04-14,185.0
110104,TSLA,2023-04-17,187.0399932861328
110105,TSLA,2023-04-18,184.30999755859372
110106,TSLA,2023-04-19,180.58999633789065
110107,TSLA,2023-04-20,162.99000549316406
110108,TSLA,2023-04-21,165.0800018310547
110109,TSLA,2023-04-24,162.5500030517578
110110,TSLA,2023-04-25,160.6699981689453
110111,TSLA,2023-04-26,153.75
110112,TSLA,2023-04-27,160.19000244140625
110113,TSLA,2023-04-28,164.30999755859375
110114,TSLA,2023-05-01,161.8300018310547
110115,TSLA,2023-05-02,160.30999755859375
110116,TSLA,2023-05-03,160.61000061035156
110117,TSLA,2023-05-04,161.1999969482422
110118,TSLA,2023-05-05,170.05999755859375
110119,TSLA,2023-05-08,171.7899932861328
110120,TSLA,2023-05-09,169.14999389648438
110121,TSLA,2023-05-10,168.5399932861328
110122,TSLA,2023-05-11,172.0800018310547
110123,TSLA,2023-05-12,167.97999572753906
110124,TMUS,2007-04-19,54.79999923706055
110125,TMUS,2007-04-20,57.09999847412109
110126,TMUS,2007-04-23,57.5
110127,TMUS,2007-04-24,58.400001525878906
110128,TMUS,2007-04-25,57.220001220703125
110129,TMUS,2007-04-26,56.400001525878906
110130,TMUS,2007-04-27,56.79999923706055
110131,TMUS,2007-04-30,56.09999847412109
110132,TMUS,2007-05-01,55.79999923706055
110133,TMUS,2007-05-02,56.31999969482422
110134,TMUS,2007-05-03,57.29999923706055
110135,TMUS,2007-05-04,57.59999847412109
110136,TMUS,2007-05-07,58.13999938964844
110137,TMUS,2007-05-08,58.59999847412109
110138,TMUS,2007-05-09,61.70000076293945
110139,TMUS,2007-05-10,60.81999969482422
110140,TMUS,2007-05-11,61.81999969482422
110141,TMUS,2007-05-14,63.84000015258789
110142,TMUS,2007-05-15,68.41999816894531
110143,TMUS,2007-05-16,68.72000122070312
110144,TMUS,2007-05-17,72.80000305175781
110145,TMUS,2007-05-18,73.16000366210938
110146,TMUS,2007-05-21,69.08000183105469
110147,TMUS,2007-05-22,67.41999816894531
110148,TMUS,2007-05-23,67.16000366210938
110149,TMUS,2007-05-24,67.86000061035156
110150,TMUS,2007-05-25,70.0199966430664
110151,TMUS,2007-05-29,67.80000305175781
110152,TMUS,2007-05-30,71.63999938964844
110153,TMUS,2007-05-31,71.31999969482422
110154,TMUS,2007-06-01,73.18000030517578
110155,TMUS,2007-06-04,73.36000061035156
110156,TMUS,2007-06-05,70.5199966430664
110157,TMUS,2007-06-06,67.77999877929688
110158,TMUS,2007-06-07,65.05999755859375
110159,TMUS,2007-06-08,65.0999984741211
110160,TMUS,2007-06-11,67.54000091552734
110161,TMUS,2007-06-12,66.23999786376953
110162,TMUS,2007-06-13,67.58000183105469
110163,TMUS,2007-06-14,65.86000061035156
110164,TMUS,2007-06-15,71.19999694824219
110165,TMUS,2007-06-18,71.23999786376953
110166,TMUS,2007-06-19,67.9800033569336
110167,TMUS,2007-06-20,65.27999877929688
110168,TMUS,2007-06-21,67.23999786376953
110169,TMUS,2007-06-22,67.66000366210938
110170,TMUS,2007-06-25,70.0
110171,TMUS,2007-06-26,69.5199966430664
110172,TMUS,2007-06-27,69.69999694824219
110173,TMUS,2007-06-28,67.30000305175781
110174,TMUS,2007-06-29,66.08000183105469
110175,TMUS,2007-07-02,66.05999755859375
110176,TMUS,2007-07-03,68.68000030517578
110177,TMUS,2007-07-05,68.37999725341797
110178,TMUS,2007-07-06,70.33999633789062
110179,TMUS,2007-07-09,70.36000061035156
110180,TMUS,2007-07-10,71.22000122070312
110181,TMUS,2007-07-11,72.33999633789062
110182,TMUS,2007-07-12,74.31999969482422
110183,TMUS,2007-07-13,74.41999816894531
110184,TMUS,2007-07-16,76.72000122070312
110185,TMUS,2007-07-17,80.66000366210938
110186,TMUS,2007-07-18,78.63999938964844
110187,TMUS,2007-07-19,79.0999984741211
110188,TMUS,2007-07-20,78.73999786376953
110189,TMUS,2007-07-23,78.0199966430664
110190,TMUS,2007-07-24,75.5
110191,TMUS,2007-07-25,71.27999877929688
110192,TMUS,2007-07-26,70.9000015258789
110193,TMUS,2007-07-27,70.4000015258789
110194,TMUS,2007-07-30,74.58000183105469
110195,TMUS,2007-07-31,73.23999786376953
110196,TMUS,2007-08-01,73.69999694824219
110197,TMUS,2007-08-02,78.04000091552734
110198,TMUS,2007-08-03,62.31999969482422
110199,TMUS,2007-08-06,61.18000030517578
110200,TMUS,2007-08-07,64.0
110201,TMUS,2007-08-08,63.52000045776367
110202,TMUS,2007-08-09,55.97999954223633
110203,TMUS,2007-08-10,55.0
110204,TMUS,2007-08-13,57.65999984741211
110205,TMUS,2007-08-14,55.47999954223633
110206,TMUS,2007-08-15,51.58000183105469
110207,TMUS,2007-08-16,48.29999923706055
110208,TMUS,2007-08-17,52.36000061035156
110209,TMUS,2007-08-20,51.400001525878906
110210,TMUS,2007-08-21,51.18000030517578
110211,TMUS,2007-08-22,51.08000183105469
110212,TMUS,2007-08-23,51.060001373291016
110213,TMUS,2007-08-24,56.70000076293945
110214,TMUS,2007-08-27,61.34000015258789
110215,TMUS,2007-08-28,59.86000061035156
110216,TMUS,2007-08-29,56.59999847412109
110217,TMUS,2007-08-30,53.86000061035156
110218,TMUS,2007-08-31,54.58000183105469
110219,TMUS,2007-09-04,57.29999923706055
110220,TMUS,2007-09-05,57.77999877929688
110221,TMUS,2007-09-06,56.18000030517578
110222,TMUS,2007-09-07,54.43999862670898
110223,TMUS,2007-09-10,53.5
110224,TMUS,2007-09-11,53.29999923706055
110225,TMUS,2007-09-12,52.040000915527344
110226,TMUS,2007-09-13,49.58000183105469
110227,TMUS,2007-09-14,50.20000076293945
110228,TMUS,2007-09-17,50.380001068115234
110229,TMUS,2007-09-18,50.91999816894531
110230,TMUS,2007-09-19,51.29999923706055
110231,TMUS,2007-09-20,52.880001068115234
110232,TMUS,2007-09-21,53.0
110233,TMUS,2007-09-24,53.41999816894531
110234,TMUS,2007-09-25,54.36000061035156
110235,TMUS,2007-09-26,53.97999954223633
110236,TMUS,2007-09-27,55.060001373291016
110237,TMUS,2007-09-28,54.560001373291016
110238,TMUS,2007-10-01,54.47999954223633
110239,TMUS,2007-10-02,55.70000076293945
110240,TMUS,2007-10-03,55.34000015258789
110241,TMUS,2007-10-04,55.20000076293945
110242,TMUS,2007-10-05,49.58000183105469
110243,TMUS,2007-10-08,48.400001525878906
110244,TMUS,2007-10-09,50.41999816894531
110245,TMUS,2007-10-10,49.619998931884766
110246,TMUS,2007-10-11,49.86000061035156
110247,TMUS,2007-10-12,49.70000076293945
110248,TMUS,2007-10-15,48.040000915527344
110249,TMUS,2007-10-16,45.59999847412109
110250,TMUS,2007-10-17,45.0
110251,TMUS,2007-10-18,44.20000076293945
110252,TMUS,2007-10-19,43.84000015258789
110253,TMUS,2007-10-22,41.20000076293945
110254,TMUS,2007-10-23,39.27999877929688
110255,TMUS,2007-10-24,39.2599983215332
110256,TMUS,2007-10-25,39.720001220703125
110257,TMUS,2007-10-26,42.79999923706055
110258,TMUS,2007-10-29,43.68000030517578
110259,TMUS,2007-10-30,43.20000076293945
110260,TMUS,2007-10-31,45.0
110261,TMUS,2007-11-01,40.27999877929688
110262,TMUS,2007-11-02,43.720001220703125
110263,TMUS,2007-11-05,43.27999877929688
110264,TMUS,2007-11-06,44.040000915527344
110265,TMUS,2007-11-07,42.959999084472656
110266,TMUS,2007-11-08,41.59999847412109
110267,TMUS,2007-11-09,32.20000076293945
110268,TMUS,2007-11-12,31.21999931335449
110269,TMUS,2007-11-13,32.900001525878906
110270,TMUS,2007-11-14,36.2599983215332
110271,TMUS,2007-11-15,36.720001220703125
110272,TMUS,2007-11-16,37.29999923706055
110273,TMUS,2007-11-19,35.20000076293945
110274,TMUS,2007-11-20,32.0
110275,TMUS,2007-11-21,30.479999542236328
110276,TMUS,2007-11-23,31.100000381469727
110277,TMUS,2007-11-26,30.8799991607666
110278,TMUS,2007-11-27,30.200000762939453
110279,TMUS,2007-11-28,32.459999084472656
110280,TMUS,2007-11-29,33.2400016784668
110281,TMUS,2007-11-30,34.20000076293945
110282,TMUS,2007-12-03,32.34000015258789
110283,TMUS,2007-12-04,34.02000045776367
110284,TMUS,2007-12-05,34.619998931884766
110285,TMUS,2007-12-06,33.599998474121094
110286,TMUS,2007-12-07,35.220001220703125
110287,TMUS,2007-12-10,35.29999923706055
110288,TMUS,2007-12-11,34.459999084472656
110289,TMUS,2007-12-12,34.099998474121094
110290,TMUS,2007-12-13,34.34000015258789
110291,TMUS,2007-12-14,36.040000915527344
110292,TMUS,2007-12-17,35.65999984741211
110293,TMUS,2007-12-18,34.86000061035156
110294,TMUS,2007-12-19,36.63999938964844
110295,TMUS,2007-12-20,40.27999877929688
110296,TMUS,2007-12-21,41.02000045776367
110297,TMUS,2007-12-24,40.08000183105469
110298,TMUS,2007-12-26,40.08000183105469
110299,TMUS,2007-12-27,39.41999816894531
110300,TMUS,2007-12-28,39.0
110301,TMUS,2007-12-31,38.900001525878906
110302,TMUS,2008-01-02,37.29999923706055
110303,TMUS,2008-01-03,37.0
110304,TMUS,2008-01-04,34.52000045776367
110305,TMUS,2008-01-07,32.939998626708984
110306,TMUS,2008-01-08,35.060001373291016
110307,TMUS,2008-01-09,34.65999984741211
110308,TMUS,2008-01-10,35.119998931884766
110309,TMUS,2008-01-11,34.439998626708984
110310,TMUS,2008-01-14,36.02000045776367
110311,TMUS,2008-01-15,36.400001525878906
110312,TMUS,2008-01-16,36.7599983215332
110313,TMUS,2008-01-17,36.43999862670898
110314,TMUS,2008-01-18,34.65999984741211
110315,TMUS,2008-01-22,33.13999938964844
110316,TMUS,2008-01-23,32.7400016784668
110317,TMUS,2008-01-24,33.0
110318,TMUS,2008-01-25,33.5
110319,TMUS,2008-01-28,33.08000183105469
110320,TMUS,2008-01-29,33.119998931884766
110321,TMUS,2008-01-30,34.18000030517578
110322,TMUS,2008-01-31,36.36000061035156
110323,TMUS,2008-02-01,37.02000045776367
110324,TMUS,2008-02-04,37.43999862670898
110325,TMUS,2008-02-05,35.119998931884766
110326,TMUS,2008-02-06,34.13999938964844
110327,TMUS,2008-02-07,34.15999984741211
110328,TMUS,2008-02-08,33.439998626708984
110329,TMUS,2008-02-11,32.63999938964844
110330,TMUS,2008-02-12,33.119998931884766
110331,TMUS,2008-02-13,33.15999984741211
110332,TMUS,2008-02-14,31.200000762939453
110333,TMUS,2008-02-15,32.220001220703125
110334,TMUS,2008-02-19,31.07999992370605
110335,TMUS,2008-02-20,30.68000030517578
110336,TMUS,2008-02-21,30.440000534057617
110337,TMUS,2008-02-22,29.65999984741211
110338,TMUS,2008-02-25,29.979999542236328
110339,TMUS,2008-02-26,30.399999618530277
110340,TMUS,2008-02-27,30.0
110341,TMUS,2008-02-28,31.799999237060547
110342,TMUS,2008-02-29,31.899999618530277
110343,TMUS,2008-03-03,30.8799991607666
110344,TMUS,2008-03-04,31.200000762939453
110345,TMUS,2008-03-05,33.29999923706055
110346,TMUS,2008-03-06,32.41999816894531
110347,TMUS,2008-03-07,32.400001525878906
110348,TMUS,2008-03-10,31.399999618530277
110349,TMUS,2008-03-11,32.70000076293945
110350,TMUS,2008-03-12,32.060001373291016
110351,TMUS,2008-03-13,31.540000915527344
110352,TMUS,2008-03-14,30.399999618530277
110353,TMUS,2008-03-17,29.0
110354,TMUS,2008-03-18,30.280000686645508
110355,TMUS,2008-03-19,30.0
110356,TMUS,2008-03-20,31.200000762939453
110357,TMUS,2008-03-24,32.31999969482422
110358,TMUS,2008-03-25,35.52000045776367
110359,TMUS,2008-03-26,34.70000076293945
110360,TMUS,2008-03-27,34.08000183105469
110361,TMUS,2008-03-28,33.29999923706055
110362,TMUS,2008-03-31,34.0
110363,TMUS,2008-04-01,34.68000030517578
110364,TMUS,2008-04-02,36.2400016784668
110365,TMUS,2008-04-03,38.29999923706055
110366,TMUS,2008-04-04,37.20000076293945
110367,TMUS,2008-04-07,37.77999877929688
110368,TMUS,2008-04-08,40.0
110369,TMUS,2008-04-09,38.79999923706055
110370,TMUS,2008-04-10,37.81999969482422
110371,TMUS,2008-04-11,36.720001220703125
110372,TMUS,2008-04-14,37.2599983215332
110373,TMUS,2008-04-15,37.900001525878906
110374,TMUS,2008-04-16,38.27999877929688
110375,TMUS,2008-04-17,38.0
110376,TMUS,2008-04-18,38.93999862670898
110377,TMUS,2008-04-21,38.959999084472656
110378,TMUS,2008-04-22,38.959999084472656
110379,TMUS,2008-04-23,39.29999923706055
110380,TMUS,2008-04-24,39.540000915527344
110381,TMUS,2008-04-25,39.959999084472656
110382,TMUS,2008-04-28,39.86000061035156
110383,TMUS,2008-04-29,40.0
110384,TMUS,2008-04-30,39.27999877929688
110385,TMUS,2008-05-01,39.79999923706055
110386,TMUS,2008-05-02,39.880001068115234
110387,TMUS,2008-05-05,40.040000915527344
110388,TMUS,2008-05-06,38.27999877929688
110389,TMUS,2008-05-07,37.720001220703125
110390,TMUS,2008-05-08,38.0
110391,TMUS,2008-05-09,39.2400016784668
110392,TMUS,2008-05-12,39.400001525878906
110393,TMUS,2008-05-13,39.900001525878906
110394,TMUS,2008-05-14,40.0
110395,TMUS,2008-05-15,42.20000076293945
110396,TMUS,2008-05-16,43.459999084472656
110397,TMUS,2008-05-19,43.65999984741211
110398,TMUS,2008-05-20,43.13999938964844
110399,TMUS,2008-05-21,42.0
110400,TMUS,2008-05-22,41.880001068115234
110401,TMUS,2008-05-23,42.77999877929688
110402,TMUS,2008-05-27,42.29999923706055
110403,TMUS,2008-05-28,42.29999923706055
110404,TMUS,2008-05-29,42.060001373291016
110405,TMUS,2008-05-30,42.47999954223633
110406,TMUS,2008-06-02,41.0
110407,TMUS,2008-06-03,40.880001068115234
110408,TMUS,2008-06-04,41.560001373291016
110409,TMUS,2008-06-05,42.58000183105469
110410,TMUS,2008-06-06,41.36000061035156
110411,TMUS,2008-06-09,40.36000061035156
110412,TMUS,2008-06-10,40.0
110413,TMUS,2008-06-11,38.380001068115234
110414,TMUS,2008-06-12,39.59999847412109
110415,TMUS,2008-06-13,38.7599983215332
110416,TMUS,2008-06-16,40.18000030517578
110417,TMUS,2008-06-17,40.619998931884766
110418,TMUS,2008-06-18,41.27999877929688
110419,TMUS,2008-06-19,39.7599983215332
110420,TMUS,2008-06-20,37.7599983215332
110421,TMUS,2008-06-23,38.47999954223633
110422,TMUS,2008-06-24,37.119998931884766
110423,TMUS,2008-06-25,35.7599983215332
110424,TMUS,2008-06-26,34.15999984741211
110425,TMUS,2008-06-27,34.52000045776367
110426,TMUS,2008-06-30,35.41999816894531
110427,TMUS,2008-07-01,35.08000183105469
110428,TMUS,2008-07-02,34.36000061035156
110429,TMUS,2008-07-03,30.21999931335449
110430,TMUS,2008-07-07,30.3799991607666
110431,TMUS,2008-07-08,31.86000061035156
110432,TMUS,2008-07-09,31.18000030517578
110433,TMUS,2008-07-10,31.479999542236328
110434,TMUS,2008-07-11,30.899999618530277
110435,TMUS,2008-07-14,31.520000457763672
110436,TMUS,2008-07-15,31.239999771118164
110437,TMUS,2008-07-16,30.979999542236328
110438,TMUS,2008-07-17,31.739999771118164
110439,TMUS,2008-07-18,30.399999618530277
110440,TMUS,2008-07-21,31.440000534057617
110441,TMUS,2008-07-22,31.26000022888184
110442,TMUS,2008-07-23,31.739999771118164
110443,TMUS,2008-07-24,31.34000015258789
110444,TMUS,2008-07-25,31.959999084472656
110445,TMUS,2008-07-28,31.020000457763672
110446,TMUS,2008-07-29,32.47999954223633
110447,TMUS,2008-07-30,33.720001220703125
110448,TMUS,2008-07-31,33.2599983215332
110449,TMUS,2008-08-01,33.2599983215332
110450,TMUS,2008-08-04,33.619998931884766
110451,TMUS,2008-08-05,34.900001525878906
110452,TMUS,2008-08-06,35.400001525878906
110453,TMUS,2008-08-07,34.79999923706055
110454,TMUS,2008-08-08,34.5
110455,TMUS,2008-08-11,35.84000015258789
110456,TMUS,2008-08-12,35.0
110457,TMUS,2008-08-13,34.540000915527344
110458,TMUS,2008-08-14,34.47999954223633
110459,TMUS,2008-08-15,34.97999954223633
110460,TMUS,2008-08-18,35.099998474121094
110461,TMUS,2008-08-19,32.79999923706055
110462,TMUS,2008-08-20,33.41999816894531
110463,TMUS,2008-08-21,34.79999923706055
110464,TMUS,2008-08-22,34.70000076293945
110465,TMUS,2008-08-25,33.2400016784668
110466,TMUS,2008-08-26,33.41999816894531
110467,TMUS,2008-08-27,33.91999816894531
110468,TMUS,2008-08-28,34.7400016784668
110469,TMUS,2008-08-29,33.7400016784668
110470,TMUS,2008-09-02,35.439998626708984
110471,TMUS,2008-09-03,35.119998931884766
110472,TMUS,2008-09-04,34.58000183105469
110473,TMUS,2008-09-05,33.5
110474,TMUS,2008-09-08,34.34000015258789
110475,TMUS,2008-09-09,34.599998474121094
110476,TMUS,2008-09-10,34.86000061035156
110477,TMUS,2008-09-11,34.65999984741211
110478,TMUS,2008-09-12,35.779998779296875
110479,TMUS,2008-09-15,33.02000045776367
110480,TMUS,2008-09-16,33.15999984741211
110481,TMUS,2008-09-17,30.739999771118164
110482,TMUS,2008-09-18,32.380001068115234
110483,TMUS,2008-09-19,33.86000061035156
110484,TMUS,2008-09-22,31.18000030517578
110485,TMUS,2008-09-23,30.1200008392334
110486,TMUS,2008-09-24,29.81999969482422
110487,TMUS,2008-09-25,29.399999618530277
110488,TMUS,2008-09-26,27.799999237060547
110489,TMUS,2008-09-29,25.959999084472656
110490,TMUS,2008-09-30,27.979999542236328
110491,TMUS,2008-10-01,30.5
110492,TMUS,2008-10-02,28.559999465942383
110493,TMUS,2008-10-03,29.239999771118164
110494,TMUS,2008-10-06,30.71999931335449
110495,TMUS,2008-10-07,31.959999084472656
110496,TMUS,2008-10-08,30.3799991607666
110497,TMUS,2008-10-09,26.979999542236328
110498,TMUS,2008-10-10,26.059999465942383
110499,TMUS,2008-10-13,28.15999984741211
110500,TMUS,2008-10-14,28.5
110501,TMUS,2008-10-15,26.07999992370605
110502,TMUS,2008-10-16,26.6200008392334
110503,TMUS,2008-10-17,27.15999984741211
110504,TMUS,2008-10-20,29.920000076293945
110505,TMUS,2008-10-21,28.520000457763672
110506,TMUS,2008-10-22,27.920000076293945
110507,TMUS,2008-10-23,26.68000030517578
110508,TMUS,2008-10-24,25.459999084472656
110509,TMUS,2008-10-27,25.739999771118164
110510,TMUS,2008-10-28,27.559999465942383
110511,TMUS,2008-10-29,27.739999771118164
110512,TMUS,2008-10-30,28.57999992370605
110513,TMUS,2008-10-31,27.479999542236328
110514,TMUS,2008-11-03,28.07999992370605
110515,TMUS,2008-11-04,29.280000686645508
110516,TMUS,2008-11-05,28.040000915527344
110517,TMUS,2008-11-06,27.1200008392334
110518,TMUS,2008-11-07,27.0
110519,TMUS,2008-11-10,26.020000457763672
110520,TMUS,2008-11-11,25.540000915527344
110521,TMUS,2008-11-12,22.040000915527344
110522,TMUS,2008-11-13,23.18000030517578
110523,TMUS,2008-11-14,23.540000915527344
110524,TMUS,2008-11-17,23.15999984741211
110525,TMUS,2008-11-18,24.0
110526,TMUS,2008-11-19,22.959999084472656
110527,TMUS,2008-11-20,21.420000076293945
110528,TMUS,2008-11-21,22.200000762939453
110529,TMUS,2008-11-24,24.1200008392334
110530,TMUS,2008-11-25,24.239999771118164
110531,TMUS,2008-11-26,27.940000534057617
110532,TMUS,2008-11-28,29.280000686645508
110533,TMUS,2008-12-01,27.239999771118164
110534,TMUS,2008-12-02,27.65999984741211
110535,TMUS,2008-12-03,29.63999938964844
110536,TMUS,2008-12-04,29.1200008392334
110537,TMUS,2008-12-05,30.780000686645508
110538,TMUS,2008-12-08,31.5
110539,TMUS,2008-12-09,30.26000022888184
110540,TMUS,2008-12-10,30.57999992370605
110541,TMUS,2008-12-11,30.059999465942383
110542,TMUS,2008-12-12,29.65999984741211
110543,TMUS,2008-12-15,29.18000030517578
110544,TMUS,2008-12-16,31.31999969482422
110545,TMUS,2008-12-17,31.520000457763672
110546,TMUS,2008-12-18,31.440000534057617
110547,TMUS,2008-12-19,31.36000061035156
110548,TMUS,2008-12-22,29.6200008392334
110549,TMUS,2008-12-23,29.26000022888184
110550,TMUS,2008-12-24,28.479999542236328
110551,TMUS,2008-12-26,28.65999984741211
110552,TMUS,2008-12-29,28.6200008392334
110553,TMUS,2008-12-30,28.479999542236328
110554,TMUS,2008-12-31,29.700000762939453
110555,TMUS,2009-01-02,29.71999931335449
110556,TMUS,2009-01-05,31.07999992370605
110557,TMUS,2009-01-06,33.91999816894531
110558,TMUS,2009-01-07,35.119998931884766
110559,TMUS,2009-01-08,35.5
110560,TMUS,2009-01-09,34.5
110561,TMUS,2009-01-12,32.02000045776367
110562,TMUS,2009-01-13,32.380001068115234
110563,TMUS,2009-01-14,31.940000534057617
110564,TMUS,2009-01-15,27.739999771118164
110565,TMUS,2009-01-16,27.07999992370605
110566,TMUS,2009-01-20,25.239999771118164
110567,TMUS,2009-01-21,26.84000015258789
110568,TMUS,2009-01-22,26.84000015258789
110569,TMUS,2009-01-23,25.559999465942383
110570,TMUS,2009-01-26,26.57999992370605
110571,TMUS,2009-01-27,26.940000534057617
110572,TMUS,2009-01-28,28.15999984741211
110573,TMUS,2009-01-29,27.559999465942383
110574,TMUS,2009-01-30,27.18000030517578
110575,TMUS,2009-02-02,27.81999969482422
110576,TMUS,2009-02-03,28.5
110577,TMUS,2009-02-04,29.100000381469727
110578,TMUS,2009-02-05,29.959999084472656
110579,TMUS,2009-02-06,29.86000061035156
110580,TMUS,2009-02-09,30.799999237060547
110581,TMUS,2009-02-10,28.81999969482422
110582,TMUS,2009-02-11,28.479999542236328
110583,TMUS,2009-02-12,28.6200008392334
110584,TMUS,2009-02-13,29.299999237060547
110585,TMUS,2009-02-17,27.65999984741211
110586,TMUS,2009-02-18,26.559999465942383
110587,TMUS,2009-02-19,25.100000381469727
110588,TMUS,2009-02-20,25.0
110589,TMUS,2009-02-23,24.13999938964844
110590,TMUS,2009-02-24,25.13999938964844
110591,TMUS,2009-02-25,25.31999969482422
110592,TMUS,2009-02-26,26.71999931335449
110593,TMUS,2009-02-27,29.0
110594,TMUS,2009-03-02,26.959999084472656
110595,TMUS,2009-03-03,26.63999938964844
110596,TMUS,2009-03-04,28.86000061035156
110597,TMUS,2009-03-05,28.31999969482422
110598,TMUS,2009-03-06,28.71999931335449
110599,TMUS,2009-03-09,29.1200008392334
110600,TMUS,2009-03-10,30.440000534057617
110601,TMUS,2009-03-11,31.299999237060547
110602,TMUS,2009-03-12,31.84000015258789
110603,TMUS,2009-03-13,33.70000076293945
110604,TMUS,2009-03-16,32.31999969482422
110605,TMUS,2009-03-17,33.7599983215332
110606,TMUS,2009-03-18,34.439998626708984
110607,TMUS,2009-03-19,34.560001373291016
110608,TMUS,2009-03-20,33.2599983215332
110609,TMUS,2009-03-23,35.220001220703125
110610,TMUS,2009-03-24,34.599998474121094
110611,TMUS,2009-03-25,34.97999954223633
110612,TMUS,2009-03-26,35.97999954223633
110613,TMUS,2009-03-27,35.040000915527344
110614,TMUS,2009-03-30,34.040000915527344
110615,TMUS,2009-03-31,34.15999984741211
110616,TMUS,2009-04-01,35.439998626708984
110617,TMUS,2009-04-02,37.5
110618,TMUS,2009-04-03,36.65999984741211
110619,TMUS,2009-04-06,35.900001525878906
110620,TMUS,2009-04-07,33.81999969482422
110621,TMUS,2009-04-08,33.68000030517578
110622,TMUS,2009-04-09,34.439998626708984
110623,TMUS,2009-04-13,34.15999984741211
110624,TMUS,2009-04-14,33.599998474121094
110625,TMUS,2009-04-15,33.439998626708984
110626,TMUS,2009-04-16,34.31999969482422
110627,TMUS,2009-04-17,33.15999984741211
110628,TMUS,2009-04-20,31.86000061035156
110629,TMUS,2009-04-21,32.459999084472656
110630,TMUS,2009-04-22,32.41999816894531
110631,TMUS,2009-04-23,32.18000030517578
110632,TMUS,2009-04-24,32.20000076293945
110633,TMUS,2009-04-27,32.86000061035156
110634,TMUS,2009-04-28,32.040000915527344
110635,TMUS,2009-04-29,33.08000183105469
110636,TMUS,2009-04-30,34.18000030517578
110637,TMUS,2009-05-01,34.099998474121094
110638,TMUS,2009-05-04,36.0
110639,TMUS,2009-05-05,35.439998626708984
110640,TMUS,2009-05-06,36.880001068115234
110641,TMUS,2009-05-07,33.900001525878906
110642,TMUS,2009-05-08,34.7400016784668
110643,TMUS,2009-05-11,34.91999816894531
110644,TMUS,2009-05-12,34.2599983215332
110645,TMUS,2009-05-13,33.2599983215332
110646,TMUS,2009-05-14,33.47999954223633
110647,TMUS,2009-05-15,33.459999084472656
110648,TMUS,2009-05-18,35.040000915527344
110649,TMUS,2009-05-19,35.29999923706055
110650,TMUS,2009-05-20,34.5
110651,TMUS,2009-05-21,33.47999954223633
110652,TMUS,2009-05-22,33.439998626708984
110653,TMUS,2009-05-26,33.900001525878906
110654,TMUS,2009-05-27,34.0
110655,TMUS,2009-05-28,34.29999923706055
110656,TMUS,2009-05-29,34.2599983215332
110657,TMUS,2009-06-01,34.439998626708984
110658,TMUS,2009-06-02,32.900001525878906
110659,TMUS,2009-06-03,30.76000022888184
110660,TMUS,2009-06-04,30.07999992370605
110661,TMUS,2009-06-05,28.31999969482422
110662,TMUS,2009-06-08,28.71999931335449
110663,TMUS,2009-06-09,30.040000915527344
110664,TMUS,2009-06-10,29.31999969482422
110665,TMUS,2009-06-11,28.799999237060547
110666,TMUS,2009-06-12,29.6200008392334
110667,TMUS,2009-06-15,29.059999465942383
110668,TMUS,2009-06-16,27.940000534057617
110669,TMUS,2009-06-17,27.940000534057617
110670,TMUS,2009-06-18,27.600000381469727
110671,TMUS,2009-06-19,27.71999931335449
110672,TMUS,2009-06-22,27.239999771118164
110673,TMUS,2009-06-23,28.65999984741211
110674,TMUS,2009-06-24,29.26000022888184
110675,TMUS,2009-06-25,29.31999969482422
110676,TMUS,2009-06-26,29.34000015258789
110677,TMUS,2009-06-29,28.520000457763672
110678,TMUS,2009-06-30,26.6200008392334
110679,TMUS,2009-07-01,25.26000022888184
110680,TMUS,2009-07-02,24.36000061035156
110681,TMUS,2009-07-06,23.540000915527344
110682,TMUS,2009-07-07,24.34000015258789
110683,TMUS,2009-07-08,25.18000030517578
110684,TMUS,2009-07-09,25.420000076293945
110685,TMUS,2009-07-10,25.100000381469727
110686,TMUS,2009-07-13,25.1200008392334
110687,TMUS,2009-07-14,26.020000457763672
110688,TMUS,2009-07-15,26.13999938964844
110689,TMUS,2009-07-16,25.780000686645508
110690,TMUS,2009-07-17,25.420000076293945
110691,TMUS,2009-07-20,25.459999084472656
110692,TMUS,2009-07-21,25.26000022888184
110693,TMUS,2009-07-22,25.21999931335449
110694,TMUS,2009-07-23,24.979999542236328
110695,TMUS,2009-07-24,25.739999771118164
110696,TMUS,2009-07-27,25.899999618530277
110697,TMUS,2009-07-28,26.540000915527344
110698,TMUS,2009-07-29,25.8799991607666
110699,TMUS,2009-07-30,23.3799991607666
110700,TMUS,2009-07-31,23.700000762939453
110701,TMUS,2009-08-03,24.81999969482422
110702,TMUS,2009-08-04,25.31999969482422
110703,TMUS,2009-08-05,25.3799991607666
110704,TMUS,2009-08-06,17.979999542236328
110705,TMUS,2009-08-07,17.479999542236328
110706,TMUS,2009-08-10,18.07999992370605
110707,TMUS,2009-08-11,18.1200008392334
110708,TMUS,2009-08-12,18.059999465942383
110709,TMUS,2009-08-13,17.700000762939453
110710,TMUS,2009-08-14,17.520000457763672
110711,TMUS,2009-08-17,17.0
110712,TMUS,2009-08-18,16.520000457763672
110713,TMUS,2009-08-19,15.880000114440918
110714,TMUS,2009-08-20,16.219999313354492
110715,TMUS,2009-08-21,16.020000457763672
110716,TMUS,2009-08-24,16.0
110717,TMUS,2009-08-25,16.0
110718,TMUS,2009-08-26,16.0
110719,TMUS,2009-08-27,16.739999771118164
110720,TMUS,2009-08-28,16.399999618530273
110721,TMUS,2009-08-31,15.920000076293944
110722,TMUS,2009-09-01,15.4399995803833
110723,TMUS,2009-09-02,15.81999969482422
110724,TMUS,2009-09-03,15.979999542236328
110725,TMUS,2009-09-04,16.34000015258789
110726,TMUS,2009-09-08,16.5
110727,TMUS,2009-09-09,16.5
110728,TMUS,2009-09-10,17.760000228881836
110729,TMUS,2009-09-11,19.239999771118164
110730,TMUS,2009-09-14,18.76000022888184
110731,TMUS,2009-09-15,19.18000030517578
110732,TMUS,2009-09-16,19.920000076293945
110733,TMUS,2009-09-17,19.479999542236328
110734,TMUS,2009-09-18,20.280000686645508
110735,TMUS,2009-09-21,20.07999992370605
110736,TMUS,2009-09-22,20.07999992370605
110737,TMUS,2009-09-23,20.0
110738,TMUS,2009-09-24,19.239999771118164
110739,TMUS,2009-09-25,19.799999237060547
110740,TMUS,2009-09-28,19.459999084472656
110741,TMUS,2009-09-29,19.239999771118164
110742,TMUS,2009-09-30,18.71999931335449
110743,TMUS,2009-10-01,16.979999542236328
110744,TMUS,2009-10-02,16.719999313354492
110745,TMUS,2009-10-05,17.020000457763672
110746,TMUS,2009-10-06,16.940000534057617
110747,TMUS,2009-10-07,16.899999618530273
110748,TMUS,2009-10-08,16.760000228881836
110749,TMUS,2009-10-09,16.139999389648438
110750,TMUS,2009-10-12,16.020000457763672
110751,TMUS,2009-10-13,15.079999923706056
110752,TMUS,2009-10-14,14.640000343322754
110753,TMUS,2009-10-15,14.720000267028809
110754,TMUS,2009-10-16,14.300000190734863
110755,TMUS,2009-10-19,14.0
110756,TMUS,2009-10-20,13.140000343322754
110757,TMUS,2009-10-21,13.18000030517578
110758,TMUS,2009-10-22,14.239999771118164
110759,TMUS,2009-10-23,13.279999732971191
110760,TMUS,2009-10-26,13.039999961853027
110761,TMUS,2009-10-27,12.960000038146973
110762,TMUS,2009-10-28,12.81999969482422
110763,TMUS,2009-10-29,13.020000457763672
110764,TMUS,2009-10-30,12.460000038146973
110765,TMUS,2009-11-02,12.420000076293944
110766,TMUS,2009-11-03,12.800000190734863
110767,TMUS,2009-11-04,13.239999771118164
110768,TMUS,2009-11-05,12.020000457763672
110769,TMUS,2009-11-06,11.960000038146973
110770,TMUS,2009-11-09,12.079999923706056
110771,TMUS,2009-11-10,11.699999809265137
110772,TMUS,2009-11-11,11.9399995803833
110773,TMUS,2009-11-12,12.220000267028809
110774,TMUS,2009-11-13,12.0
110775,TMUS,2009-11-16,12.199999809265137
110776,TMUS,2009-11-17,12.34000015258789
110777,TMUS,2009-11-18,12.31999969482422
110778,TMUS,2009-11-19,12.239999771118164
110779,TMUS,2009-11-20,13.039999961853027
110780,TMUS,2009-11-23,13.220000267028809
110781,TMUS,2009-11-24,12.65999984741211
110782,TMUS,2009-11-25,12.920000076293944
110783,TMUS,2009-11-27,12.640000343322754
110784,TMUS,2009-11-30,12.600000381469728
110785,TMUS,2009-12-01,13.0
110786,TMUS,2009-12-02,13.31999969482422
110787,TMUS,2009-12-03,13.199999809265137
110788,TMUS,2009-12-04,13.199999809265137
110789,TMUS,2009-12-07,14.0
110790,TMUS,2009-12-08,13.739999771118164
110791,TMUS,2009-12-09,13.380000114440918
110792,TMUS,2009-12-10,13.800000190734863
110793,TMUS,2009-12-11,13.899999618530272
110794,TMUS,2009-12-14,13.739999771118164
110795,TMUS,2009-12-15,14.699999809265137
110796,TMUS,2009-12-16,15.380000114440918
110797,TMUS,2009-12-17,14.380000114440918
110798,TMUS,2009-12-18,14.899999618530272
110799,TMUS,2009-12-21,15.100000381469728
110800,TMUS,2009-12-22,15.199999809265137
110801,TMUS,2009-12-23,15.0
110802,TMUS,2009-12-24,15.079999923706056
110803,TMUS,2009-12-28,15.640000343322754
110804,TMUS,2009-12-29,15.420000076293944
110805,TMUS,2009-12-30,15.260000228881836
110806,TMUS,2009-12-31,15.260000228881836
110807,TMUS,2010-01-04,15.9399995803833
110808,TMUS,2010-01-05,15.979999542236328
110809,TMUS,2010-01-06,14.899999618530272
110810,TMUS,2010-01-07,15.039999961853027
110811,TMUS,2010-01-08,14.199999809265137
110812,TMUS,2010-01-11,14.380000114440918
110813,TMUS,2010-01-12,12.699999809265137
110814,TMUS,2010-01-13,12.65999984741211
110815,TMUS,2010-01-14,12.460000038146973
110816,TMUS,2010-01-15,12.640000343322754
110817,TMUS,2010-01-19,12.800000190734863
110818,TMUS,2010-01-20,12.479999542236328
110819,TMUS,2010-01-21,11.979999542236328
110820,TMUS,2010-01-22,11.760000228881836
110821,TMUS,2010-01-25,11.720000267028809
110822,TMUS,2010-01-26,11.5
110823,TMUS,2010-01-27,11.380000114440918
110824,TMUS,2010-01-28,11.0600004196167
110825,TMUS,2010-01-29,11.260000228881836
110826,TMUS,2010-02-01,11.859999656677246
110827,TMUS,2010-02-02,11.81999969482422
110828,TMUS,2010-02-03,12.15999984741211
110829,TMUS,2010-02-04,11.619999885559082
110830,TMUS,2010-02-05,11.760000228881836
110831,TMUS,2010-02-08,11.739999771118164
110832,TMUS,2010-02-09,12.020000457763672
110833,TMUS,2010-02-10,11.5600004196167
110834,TMUS,2010-02-11,11.880000114440918
110835,TMUS,2010-02-12,11.920000076293944
110836,TMUS,2010-02-16,12.399999618530272
110837,TMUS,2010-02-17,12.420000076293944
110838,TMUS,2010-02-18,12.539999961853027
110839,TMUS,2010-02-19,12.619999885559082
110840,TMUS,2010-02-22,12.479999542236328
110841,TMUS,2010-02-23,12.31999969482422
110842,TMUS,2010-02-24,12.479999542236328
110843,TMUS,2010-02-25,12.960000038146973
110844,TMUS,2010-02-26,12.34000015258789
110845,TMUS,2010-03-01,12.079999923706056
110846,TMUS,2010-03-02,12.460000038146973
110847,TMUS,2010-03-03,12.65999984741211
110848,TMUS,2010-03-04,12.739999771118164
110849,TMUS,2010-03-05,12.760000228881836
110850,TMUS,2010-03-08,13.100000381469728
110851,TMUS,2010-03-09,13.199999809265137
110852,TMUS,2010-03-10,13.220000267028809
110853,TMUS,2010-03-11,13.460000038146973
110854,TMUS,2010-03-12,13.380000114440918
110855,TMUS,2010-03-15,13.260000228881836
110856,TMUS,2010-03-16,13.699999809265137
110857,TMUS,2010-03-17,13.81999969482422
110858,TMUS,2010-03-18,13.880000114440918
110859,TMUS,2010-03-19,14.100000381469728
110860,TMUS,2010-03-22,14.119999885559082
110861,TMUS,2010-03-23,14.399999618530272
110862,TMUS,2010-03-24,14.140000343322754
110863,TMUS,2010-03-25,13.880000114440918
110864,TMUS,2010-03-26,13.859999656677246
110865,TMUS,2010-03-29,13.960000038146973
110866,TMUS,2010-03-30,14.18000030517578
110867,TMUS,2010-03-31,14.15999984741211
110868,TMUS,2010-04-01,14.420000076293944
110869,TMUS,2010-04-05,14.5600004196167
110870,TMUS,2010-04-06,14.640000343322754
110871,TMUS,2010-04-07,14.31999969482422
110872,TMUS,2010-04-08,14.800000190734863
110873,TMUS,2010-04-09,14.699999809265137
110874,TMUS,2010-04-12,15.039999961853027
110875,TMUS,2010-04-13,15.079999923706056
110876,TMUS,2010-04-14,15.119999885559082
110877,TMUS,2010-04-15,15.4399995803833
110878,TMUS,2010-04-16,14.9399995803833
110879,TMUS,2010-04-19,14.960000038146973
110880,TMUS,2010-04-20,15.199999809265137
110881,TMUS,2010-04-21,15.31999969482422
110882,TMUS,2010-04-22,15.460000038146973
110883,TMUS,2010-04-23,15.640000343322754
110884,TMUS,2010-04-26,15.539999961853027
110885,TMUS,2010-04-27,15.119999885559082
110886,TMUS,2010-04-28,15.079999923706056
110887,TMUS,2010-04-29,15.579999923706056
110888,TMUS,2010-04-30,15.260000228881836
110889,TMUS,2010-05-03,15.920000076293944
110890,TMUS,2010-05-04,15.539999961853027
110891,TMUS,2010-05-05,15.479999542236328
110892,TMUS,2010-05-06,16.1200008392334
110893,TMUS,2010-05-07,14.300000190734863
110894,TMUS,2010-05-10,15.68000030517578
110895,TMUS,2010-05-11,16.5
110896,TMUS,2010-05-12,17.5
110897,TMUS,2010-05-13,17.559999465942383
110898,TMUS,2010-05-14,17.440000534057617
110899,TMUS,2010-05-17,18.100000381469727
110900,TMUS,2010-05-18,17.520000457763672
110901,TMUS,2010-05-19,17.639999389648438
110902,TMUS,2010-05-20,17.079999923706055
110903,TMUS,2010-05-21,16.780000686645508
110904,TMUS,2010-05-24,16.8799991607666
110905,TMUS,2010-05-25,16.8799991607666
110906,TMUS,2010-05-26,17.540000915527344
110907,TMUS,2010-05-27,18.0
110908,TMUS,2010-05-28,17.979999542236328
110909,TMUS,2010-06-01,17.219999313354492
110910,TMUS,2010-06-02,17.219999313354492
110911,TMUS,2010-06-03,17.719999313354492
110912,TMUS,2010-06-04,17.260000228881836
110913,TMUS,2010-06-07,16.559999465942383
110914,TMUS,2010-06-08,16.579999923706055
110915,TMUS,2010-06-09,16.579999923706055
110916,TMUS,2010-06-10,17.1200008392334
110917,TMUS,2010-06-11,17.299999237060547
110918,TMUS,2010-06-14,17.780000686645508
110919,TMUS,2010-06-15,18.299999237060547
110920,TMUS,2010-06-16,18.15999984741211
110921,TMUS,2010-06-17,18.280000686645508
110922,TMUS,2010-06-18,18.21999931335449
110923,TMUS,2010-06-21,17.899999618530273
110924,TMUS,2010-06-22,17.540000915527344
110925,TMUS,2010-06-23,17.760000228881836
110926,TMUS,2010-06-24,17.219999313354492
110927,TMUS,2010-06-25,16.84000015258789
110928,TMUS,2010-06-28,16.979999542236328
110929,TMUS,2010-06-29,16.540000915527344
110930,TMUS,2010-06-30,16.3799991607666
110931,TMUS,2010-07-01,16.860000610351562
110932,TMUS,2010-07-02,16.600000381469727
110933,TMUS,2010-07-06,16.65999984741211
110934,TMUS,2010-07-07,17.299999237060547
110935,TMUS,2010-07-08,18.020000457763672
110936,TMUS,2010-07-09,18.420000076293945
110937,TMUS,2010-07-12,18.440000534057617
110938,TMUS,2010-07-13,18.979999542236328
110939,TMUS,2010-07-14,18.8799991607666
110940,TMUS,2010-07-15,18.63999938964844
110941,TMUS,2010-07-16,17.65999984741211
110942,TMUS,2010-07-19,17.600000381469727
110943,TMUS,2010-07-20,18.100000381469727
110944,TMUS,2010-07-21,17.68000030517578
110945,TMUS,2010-07-22,17.959999084472656
110946,TMUS,2010-07-23,18.280000686645508
110947,TMUS,2010-07-26,18.559999465942383
110948,TMUS,2010-07-27,18.18000030517578
110949,TMUS,2010-07-28,17.6200008392334
110950,TMUS,2010-07-29,17.739999771118164
110951,TMUS,2010-07-30,17.899999618530273
110952,TMUS,2010-08-02,18.239999771118164
110953,TMUS,2010-08-03,17.600000381469727
110954,TMUS,2010-08-04,17.579999923706055
110955,TMUS,2010-08-05,18.899999618530277
110956,TMUS,2010-08-06,18.21999931335449
110957,TMUS,2010-08-09,17.979999542236328
110958,TMUS,2010-08-10,16.920000076293945
110959,TMUS,2010-08-11,17.0
110960,TMUS,2010-08-12,17.600000381469727
110961,TMUS,2010-08-13,17.520000457763672
110962,TMUS,2010-08-16,17.81999969482422
110963,TMUS,2010-08-17,18.1200008392334
110964,TMUS,2010-08-18,18.1200008392334
110965,TMUS,2010-08-19,17.760000228881836
110966,TMUS,2010-08-20,17.959999084472656
110967,TMUS,2010-08-23,17.799999237060547
110968,TMUS,2010-08-24,17.799999237060547
110969,TMUS,2010-08-25,18.15999984741211
110970,TMUS,2010-08-26,17.940000534057617
110971,TMUS,2010-08-27,18.07999992370605
110972,TMUS,2010-08-30,17.799999237060547
110973,TMUS,2010-08-31,17.8799991607666
110974,TMUS,2010-09-01,18.440000534057617
110975,TMUS,2010-09-02,18.739999771118164
110976,TMUS,2010-09-03,19.059999465942383
110977,TMUS,2010-09-07,18.940000534057617
110978,TMUS,2010-09-08,19.13999938964844
110979,TMUS,2010-09-09,19.520000457763672
110980,TMUS,2010-09-10,19.479999542236328
110981,TMUS,2010-09-13,19.71999931335449
110982,TMUS,2010-09-14,19.540000915527344
110983,TMUS,2010-09-15,19.459999084472656
110984,TMUS,2010-09-16,19.059999465942383
110985,TMUS,2010-09-17,18.920000076293945
110986,TMUS,2010-09-20,19.780000686645508
110987,TMUS,2010-09-21,19.71999931335449
110988,TMUS,2010-09-22,20.299999237060547
110989,TMUS,2010-09-23,19.86000061035156
110990,TMUS,2010-09-24,20.21999931335449
110991,TMUS,2010-09-27,20.799999237060547
110992,TMUS,2010-09-28,20.700000762939453
110993,TMUS,2010-09-29,20.979999542236328
110994,TMUS,2010-09-30,20.920000076293945
110995,TMUS,2010-10-01,21.86000061035156
110996,TMUS,2010-10-04,21.6200008392334
110997,TMUS,2010-10-05,21.940000534057617
110998,TMUS,2010-10-06,22.1200008392334
110999,TMUS,2010-10-07,21.86000061035156
111000,TMUS,2010-10-08,21.920000076293945
111001,TMUS,2010-10-11,21.57999992370605
111002,TMUS,2010-10-12,21.520000457763672
111003,TMUS,2010-10-13,22.059999465942383
111004,TMUS,2010-10-14,20.81999969482422
111005,TMUS,2010-10-15,21.299999237060547
111006,TMUS,2010-10-18,21.68000030517578
111007,TMUS,2010-10-19,21.07999992370605
111008,TMUS,2010-10-20,21.3799991607666
111009,TMUS,2010-10-21,20.920000076293945
111010,TMUS,2010-10-22,21.21999931335449
111011,TMUS,2010-10-25,21.059999465942383
111012,TMUS,2010-10-26,21.13999938964844
111013,TMUS,2010-10-27,20.57999992370605
111014,TMUS,2010-10-28,20.65999984741211
111015,TMUS,2010-10-29,20.799999237060547
111016,TMUS,2010-11-01,21.020000457763672
111017,TMUS,2010-11-02,21.559999465942383
111018,TMUS,2010-11-03,21.68000030517578
111019,TMUS,2010-11-04,22.739999771118164
111020,TMUS,2010-11-05,23.440000534057617
111021,TMUS,2010-11-08,24.420000076293945
111022,TMUS,2010-11-09,23.959999084472656
111023,TMUS,2010-11-10,24.21999931335449
111024,TMUS,2010-11-11,24.36000061035156
111025,TMUS,2010-11-12,24.26000022888184
111026,TMUS,2010-11-15,23.459999084472656
111027,TMUS,2010-11-16,22.57999992370605
111028,TMUS,2010-11-17,23.68000030517578
111029,TMUS,2010-11-18,23.799999237060547
111030,TMUS,2010-11-19,24.420000076293945
111031,TMUS,2010-11-22,24.600000381469727
111032,TMUS,2010-11-23,24.18000030517578
111033,TMUS,2010-11-24,24.559999465942383
111034,TMUS,2010-11-26,24.3799991607666
111035,TMUS,2010-11-29,24.34000015258789
111036,TMUS,2010-11-30,24.299999237060547
111037,TMUS,2010-12-01,24.799999237060547
111038,TMUS,2010-12-02,24.739999771118164
111039,TMUS,2010-12-03,24.71999931335449
111040,TMUS,2010-12-06,24.84000015258789
111041,TMUS,2010-12-07,24.520000457763672
111042,TMUS,2010-12-08,25.07999992370605
111043,TMUS,2010-12-09,25.13999938964844
111044,TMUS,2010-12-10,25.200000762939453
111045,TMUS,2010-12-13,25.059999465942383
111046,TMUS,2010-12-14,24.739999771118164
111047,TMUS,2010-12-15,24.26000022888184
111048,TMUS,2010-12-16,24.57999992370605
111049,TMUS,2010-12-17,24.15999984741211
111050,TMUS,2010-12-20,25.479999542236328
111051,TMUS,2010-12-21,25.440000534057617
111052,TMUS,2010-12-22,25.200000762939453
111053,TMUS,2010-12-23,25.040000915527344
111054,TMUS,2010-12-27,25.26000022888184
111055,TMUS,2010-12-28,25.21999931335449
111056,TMUS,2010-12-29,25.0
111057,TMUS,2010-12-30,25.31999969482422
111058,TMUS,2010-12-31,25.26000022888184
111059,TMUS,2011-01-03,26.13999938964844
111060,TMUS,2011-01-04,27.84000015258789
111061,TMUS,2011-01-05,28.520000457763672
111062,TMUS,2011-01-06,26.600000381469727
111063,TMUS,2011-01-07,25.899999618530277
111064,TMUS,2011-01-10,26.36000061035156
111065,TMUS,2011-01-11,25.899999618530277
111066,TMUS,2011-01-12,25.940000534057617
111067,TMUS,2011-01-13,25.920000076293945
111068,TMUS,2011-01-14,26.1200008392334
111069,TMUS,2011-01-18,25.65999984741211
111070,TMUS,2011-01-19,25.059999465942383
111071,TMUS,2011-01-20,25.200000762939453
111072,TMUS,2011-01-21,25.440000534057617
111073,TMUS,2011-01-24,25.700000762939453
111074,TMUS,2011-01-25,26.979999542236328
111075,TMUS,2011-01-26,27.13999938964844
111076,TMUS,2011-01-27,27.18000030517578
111077,TMUS,2011-01-28,26.31999969482422
111078,TMUS,2011-01-31,25.86000061035156
111079,TMUS,2011-02-01,26.040000915527344
111080,TMUS,2011-02-02,25.71999931335449
111081,TMUS,2011-02-03,25.81999969482422
111082,TMUS,2011-02-04,25.899999618530277
111083,TMUS,2011-02-07,25.700000762939453
111084,TMUS,2011-02-08,25.979999542236328
111085,TMUS,2011-02-09,26.0
111086,TMUS,2011-02-10,25.68000030517578
111087,TMUS,2011-02-11,26.1200008392334
111088,TMUS,2011-02-14,26.6200008392334
111089,TMUS,2011-02-15,26.76000022888184
111090,TMUS,2011-02-16,26.68000030517578
111091,TMUS,2011-02-17,26.239999771118164
111092,TMUS,2011-02-18,26.81999969482422
111093,TMUS,2011-02-22,26.15999984741211
111094,TMUS,2011-02-23,25.520000457763672
111095,TMUS,2011-02-24,27.059999465942383
111096,TMUS,2011-02-25,28.21999931335449
111097,TMUS,2011-02-28,28.799999237060547
111098,TMUS,2011-03-01,28.520000457763672
111099,TMUS,2011-03-02,28.399999618530277
111100,TMUS,2011-03-03,29.8799991607666
111101,TMUS,2011-03-04,29.81999969482422
111102,TMUS,2011-03-07,29.959999084472656
111103,TMUS,2011-03-08,30.07999992370605
111104,TMUS,2011-03-09,30.21999931335449
111105,TMUS,2011-03-10,29.780000686645508
111106,TMUS,2011-03-11,30.020000457763672
111107,TMUS,2011-03-14,29.799999237060547
111108,TMUS,2011-03-15,29.700000762939453
111109,TMUS,2011-03-16,29.020000457763672
111110,TMUS,2011-03-17,29.6200008392334
111111,TMUS,2011-03-18,29.86000061035156
111112,TMUS,2011-03-21,31.280000686645508
111113,TMUS,2011-03-22,31.0
111114,TMUS,2011-03-23,31.0
111115,TMUS,2011-03-24,31.559999465942383
111116,TMUS,2011-03-25,31.07999992370605
111117,TMUS,2011-03-28,31.57999992370605
111118,TMUS,2011-03-29,31.6200008392334
111119,TMUS,2011-03-30,32.63999938964844
111120,TMUS,2011-03-31,32.47999954223633
111121,TMUS,2011-04-01,32.97999954223633
111122,TMUS,2011-04-04,32.65999984741211
111123,TMUS,2011-04-05,33.02000045776367
111124,TMUS,2011-04-06,32.939998626708984
111125,TMUS,2011-04-07,33.13999938964844
111126,TMUS,2011-04-08,33.31999969482422
111127,TMUS,2011-04-11,33.58000183105469
111128,TMUS,2011-04-12,33.5
111129,TMUS,2011-04-13,33.5
111130,TMUS,2011-04-14,33.20000076293945
111131,TMUS,2011-04-15,33.0
111132,TMUS,2011-04-18,32.13999938964844
111133,TMUS,2011-04-19,32.52000045776367
111134,TMUS,2011-04-20,33.2400016784668
111135,TMUS,2011-04-21,33.779998779296875
111136,TMUS,2011-04-25,33.439998626708984
111137,TMUS,2011-04-26,33.380001068115234
111138,TMUS,2011-04-27,34.099998474121094
111139,TMUS,2011-04-28,33.7400016784668
111140,TMUS,2011-04-29,33.65999984741211
111141,TMUS,2011-05-02,32.959999084472656
111142,TMUS,2011-05-03,36.29999923706055
111143,TMUS,2011-05-04,35.70000076293945
111144,TMUS,2011-05-05,35.41999816894531
111145,TMUS,2011-05-06,34.63999938964844
111146,TMUS,2011-05-09,35.119998931884766
111147,TMUS,2011-05-10,36.43999862670898
111148,TMUS,2011-05-11,35.91999816894531
111149,TMUS,2011-05-12,36.20000076293945
111150,TMUS,2011-05-13,35.70000076293945
111151,TMUS,2011-05-16,35.86000061035156
111152,TMUS,2011-05-17,36.13999938964844
111153,TMUS,2011-05-18,37.380001068115234
111154,TMUS,2011-05-19,36.58000183105469
111155,TMUS,2011-05-20,35.459999084472656
111156,TMUS,2011-05-23,35.31999969482422
111157,TMUS,2011-05-24,35.099998474121094
111158,TMUS,2011-05-25,35.65999984741211
111159,TMUS,2011-05-26,36.59999847412109
111160,TMUS,2011-05-27,36.31999969482422
111161,TMUS,2011-05-31,35.79999923706055
111162,TMUS,2011-06-01,36.29999923706055
111163,TMUS,2011-06-02,36.459999084472656
111164,TMUS,2011-06-03,35.119998931884766
111165,TMUS,2011-06-06,34.119998931884766
111166,TMUS,2011-06-07,33.84000015258789
111167,TMUS,2011-06-08,33.47999954223633
111168,TMUS,2011-06-09,33.20000076293945
111169,TMUS,2011-06-10,32.63999938964844
111170,TMUS,2011-06-13,32.5
111171,TMUS,2011-06-14,33.0
111172,TMUS,2011-06-15,31.8799991607666
111173,TMUS,2011-06-16,31.959999084472656
111174,TMUS,2011-06-17,32.040000915527344
111175,TMUS,2011-06-20,32.20000076293945
111176,TMUS,2011-06-21,32.900001525878906
111177,TMUS,2011-06-22,33.0
111178,TMUS,2011-06-23,33.540000915527344
111179,TMUS,2011-06-24,33.31999969482422
111180,TMUS,2011-06-27,33.7400016784668
111181,TMUS,2011-06-28,34.380001068115234
111182,TMUS,2011-06-29,34.459999084472656
111183,TMUS,2011-06-30,34.41999816894531
111184,TMUS,2011-07-01,35.540000915527344
111185,TMUS,2011-07-05,34.939998626708984
111186,TMUS,2011-07-06,34.880001068115234
111187,TMUS,2011-07-07,34.70000076293945
111188,TMUS,2011-07-08,34.79999923706055
111189,TMUS,2011-07-11,34.619998931884766
111190,TMUS,2011-07-12,33.91999816894531
111191,TMUS,2011-07-13,34.18000030517578
111192,TMUS,2011-07-14,33.63999938964844
111193,TMUS,2011-07-15,33.97999954223633
111194,TMUS,2011-07-18,33.599998474121094
111195,TMUS,2011-07-19,34.29999923706055
111196,TMUS,2011-07-20,34.15999984741211
111197,TMUS,2011-07-21,34.29999923706055
111198,TMUS,2011-07-22,34.459999084472656
111199,TMUS,2011-07-25,33.880001068115234
111200,TMUS,2011-07-26,33.79999923706055
111201,TMUS,2011-07-27,32.900001525878906
111202,TMUS,2011-07-28,32.58000183105469
111203,TMUS,2011-07-29,32.560001373291016
111204,TMUS,2011-08-01,32.36000061035156
111205,TMUS,2011-08-02,20.520000457763672
111206,TMUS,2011-08-03,20.540000915527344
111207,TMUS,2011-08-04,18.6200008392334
111208,TMUS,2011-08-05,19.059999465942383
111209,TMUS,2011-08-08,17.84000015258789
111210,TMUS,2011-08-09,18.65999984741211
111211,TMUS,2011-08-10,19.13999938964844
111212,TMUS,2011-08-11,20.520000457763672
111213,TMUS,2011-08-12,20.459999084472656
111214,TMUS,2011-08-15,21.940000534057617
111215,TMUS,2011-08-16,22.040000915527344
111216,TMUS,2011-08-17,22.399999618530277
111217,TMUS,2011-08-18,20.959999084472656
111218,TMUS,2011-08-19,20.540000915527344
111219,TMUS,2011-08-22,20.26000022888184
111220,TMUS,2011-08-23,21.15999984741211
111221,TMUS,2011-08-24,21.6200008392334
111222,TMUS,2011-08-25,20.8799991607666
111223,TMUS,2011-08-26,21.34000015258789
111224,TMUS,2011-08-29,22.31999969482422
111225,TMUS,2011-08-30,22.5
111226,TMUS,2011-08-31,22.31999969482422
111227,TMUS,2011-09-01,21.920000076293945
111228,TMUS,2011-09-02,20.63999938964844
111229,TMUS,2011-09-06,20.26000022888184
111230,TMUS,2011-09-07,21.34000015258789
111231,TMUS,2011-09-08,21.200000762939453
111232,TMUS,2011-09-09,20.920000076293945
111233,TMUS,2011-09-12,20.8799991607666
111234,TMUS,2011-09-13,20.899999618530277
111235,TMUS,2011-09-14,20.780000686645508
111236,TMUS,2011-09-15,20.700000762939453
111237,TMUS,2011-09-16,20.200000762939453
111238,TMUS,2011-09-19,20.0
111239,TMUS,2011-09-20,20.13999938964844
111240,TMUS,2011-09-21,18.57999992370605
111241,TMUS,2011-09-22,17.8799991607666
111242,TMUS,2011-09-23,18.21999931335449
111243,TMUS,2011-09-26,18.18000030517578
111244,TMUS,2011-09-27,18.84000015258789
111245,TMUS,2011-09-28,17.799999237060547
111246,TMUS,2011-09-29,18.13999938964844
111247,TMUS,2011-09-30,17.420000076293945
111248,TMUS,2011-10-03,16.360000610351562
111249,TMUS,2011-10-04,16.479999542236328
111250,TMUS,2011-10-05,16.600000381469727
111251,TMUS,2011-10-06,17.200000762939453
111252,TMUS,2011-10-07,15.859999656677246
111253,TMUS,2011-10-10,17.079999923706055
111254,TMUS,2011-10-11,16.639999389648438
111255,TMUS,2011-10-12,17.059999465942383
111256,TMUS,2011-10-13,17.8799991607666
111257,TMUS,2011-10-14,18.200000762939453
111258,TMUS,2011-10-17,17.68000030517578
111259,TMUS,2011-10-18,18.13999938964844
111260,TMUS,2011-10-19,17.31999969482422
111261,TMUS,2011-10-20,18.059999465942383
111262,TMUS,2011-10-21,18.3799991607666
111263,TMUS,2011-10-24,18.600000381469727
111264,TMUS,2011-10-25,18.200000762939453
111265,TMUS,2011-10-26,19.3799991607666
111266,TMUS,2011-10-27,19.459999084472656
111267,TMUS,2011-10-28,17.8799991607666
111268,TMUS,2011-10-31,17.0
111269,TMUS,2011-11-01,15.31999969482422
111270,TMUS,2011-11-02,17.139999389648438
111271,TMUS,2011-11-03,17.979999542236328
111272,TMUS,2011-11-04,17.940000534057617
111273,TMUS,2011-11-07,17.780000686645508
111274,TMUS,2011-11-08,17.459999084472656
111275,TMUS,2011-11-09,16.860000610351562
111276,TMUS,2011-11-10,16.959999084472656
111277,TMUS,2011-11-11,17.65999984741211
111278,TMUS,2011-11-14,17.360000610351562
111279,TMUS,2011-11-15,17.579999923706055
111280,TMUS,2011-11-16,17.280000686645508
111281,TMUS,2011-11-17,16.559999465942383
111282,TMUS,2011-11-18,16.1200008392334
111283,TMUS,2011-11-21,15.859999656677246
111284,TMUS,2011-11-22,15.479999542236328
111285,TMUS,2011-11-23,15.140000343322754
111286,TMUS,2011-11-25,15.020000457763672
111287,TMUS,2011-11-28,15.84000015258789
111288,TMUS,2011-11-29,15.5
111289,TMUS,2011-11-30,16.760000228881836
111290,TMUS,2011-12-01,16.600000381469727
111291,TMUS,2011-12-02,16.579999923706055
111292,TMUS,2011-12-05,16.700000762939453
111293,TMUS,2011-12-06,18.0
111294,TMUS,2011-12-07,17.15999984741211
111295,TMUS,2011-12-08,16.540000915527344
111296,TMUS,2011-12-09,16.940000534057617
111297,TMUS,2011-12-12,16.739999771118164
111298,TMUS,2011-12-13,17.059999465942383
111299,TMUS,2011-12-14,16.3799991607666
111300,TMUS,2011-12-15,16.8799991607666
111301,TMUS,2011-12-16,16.65999984741211
111302,TMUS,2011-12-19,15.899999618530272
111303,TMUS,2011-12-20,16.579999923706055
111304,TMUS,2011-12-21,16.639999389648438
111305,TMUS,2011-12-22,16.84000015258789
111306,TMUS,2011-12-23,16.34000015258789
111307,TMUS,2011-12-27,16.700000762939453
111308,TMUS,2011-12-28,16.079999923706055
111309,TMUS,2011-12-29,16.479999542236328
111310,TMUS,2011-12-30,17.360000610351562
111311,TMUS,2012-01-03,18.780000686645508
111312,TMUS,2012-01-04,17.579999923706055
111313,TMUS,2012-01-05,16.020000457763672
111314,TMUS,2012-01-06,16.040000915527344
111315,TMUS,2012-01-09,16.399999618530273
111316,TMUS,2012-01-10,16.600000381469727
111317,TMUS,2012-01-11,16.860000610351562
111318,TMUS,2012-01-12,17.1200008392334
111319,TMUS,2012-01-13,16.700000762939453
111320,TMUS,2012-01-17,16.780000686645508
111321,TMUS,2012-01-18,17.360000610351562
111322,TMUS,2012-01-19,17.860000610351562
111323,TMUS,2012-01-20,17.440000534057617
111324,TMUS,2012-01-23,17.479999542236328
111325,TMUS,2012-01-24,17.1200008392334
111326,TMUS,2012-01-25,17.639999389648438
111327,TMUS,2012-01-26,17.559999465942383
111328,TMUS,2012-01-27,17.479999542236328
111329,TMUS,2012-01-30,17.579999923706055
111330,TMUS,2012-01-31,17.68000030517578
111331,TMUS,2012-02-01,18.239999771118164
111332,TMUS,2012-02-02,18.440000534057617
111333,TMUS,2012-02-03,18.8799991607666
111334,TMUS,2012-02-06,19.21999931335449
111335,TMUS,2012-02-07,19.100000381469727
111336,TMUS,2012-02-08,19.18000030517578
111337,TMUS,2012-02-09,19.299999237060547
111338,TMUS,2012-02-10,19.6200008392334
111339,TMUS,2012-02-13,19.920000076293945
111340,TMUS,2012-02-14,19.979999542236328
111341,TMUS,2012-02-15,20.059999465942383
111342,TMUS,2012-02-16,20.700000762939453
111343,TMUS,2012-02-17,20.68000030517578
111344,TMUS,2012-02-21,20.6200008392334
111345,TMUS,2012-02-22,20.559999465942383
111346,TMUS,2012-02-23,23.399999618530277
111347,TMUS,2012-02-24,24.020000457763672
111348,TMUS,2012-02-27,23.65999984741211
111349,TMUS,2012-02-28,22.040000915527344
111350,TMUS,2012-02-29,20.600000381469727
111351,TMUS,2012-03-01,21.739999771118164
111352,TMUS,2012-03-02,21.1200008392334
111353,TMUS,2012-03-05,19.920000076293945
111354,TMUS,2012-03-06,19.299999237060547
111355,TMUS,2012-03-07,19.700000762939453
111356,TMUS,2012-03-08,19.940000534057617
111357,TMUS,2012-03-09,20.34000015258789
111358,TMUS,2012-03-12,19.65999984741211
111359,TMUS,2012-03-13,19.979999542236328
111360,TMUS,2012-03-14,19.559999465942383
111361,TMUS,2012-03-15,19.8799991607666
111362,TMUS,2012-03-16,20.200000762939453
111363,TMUS,2012-03-19,20.0
111364,TMUS,2012-03-20,19.84000015258789
111365,TMUS,2012-03-21,19.6200008392334
111366,TMUS,2012-03-22,19.5
111367,TMUS,2012-03-23,19.200000762939453
111368,TMUS,2012-03-26,19.559999465942383
111369,TMUS,2012-03-27,18.65999984741211
111370,TMUS,2012-03-28,18.71999931335449
111371,TMUS,2012-03-29,18.479999542236328
111372,TMUS,2012-03-30,18.040000915527344
111373,TMUS,2012-04-02,18.21999931335449
111374,TMUS,2012-04-03,18.420000076293945
111375,TMUS,2012-04-04,17.8799991607666
111376,TMUS,2012-04-05,17.700000762939453
111377,TMUS,2012-04-09,17.040000915527344
111378,TMUS,2012-04-10,16.600000381469727
111379,TMUS,2012-04-11,17.139999389648438
111380,TMUS,2012-04-12,17.239999771118164
111381,TMUS,2012-04-13,16.799999237060547
111382,TMUS,2012-04-16,16.579999923706055
111383,TMUS,2012-04-17,16.559999465942383
111384,TMUS,2012-04-18,15.979999542236328
111385,TMUS,2012-04-19,16.280000686645508
111386,TMUS,2012-04-20,16.079999923706055
111387,TMUS,2012-04-23,15.880000114440918
111388,TMUS,2012-04-24,15.920000076293944
111389,TMUS,2012-04-25,15.880000114440918
111390,TMUS,2012-04-26,14.15999984741211
111391,TMUS,2012-04-27,14.020000457763672
111392,TMUS,2012-04-30,14.600000381469728
111393,TMUS,2012-05-01,14.260000228881836
111394,TMUS,2012-05-02,14.100000381469728
111395,TMUS,2012-05-03,13.800000190734863
111396,TMUS,2012-05-04,13.300000190734863
111397,TMUS,2012-05-07,13.359999656677246
111398,TMUS,2012-05-08,13.119999885559082
111399,TMUS,2012-05-09,15.0
111400,TMUS,2012-05-10,14.119999885559082
111401,TMUS,2012-05-11,14.079999923706056
111402,TMUS,2012-05-14,13.460000038146973
111403,TMUS,2012-05-15,12.899999618530272
111404,TMUS,2012-05-16,13.0600004196167
111405,TMUS,2012-05-17,12.739999771118164
111406,TMUS,2012-05-18,12.779999732971191
111407,TMUS,2012-05-21,12.81999969482422
111408,TMUS,2012-05-22,12.84000015258789
111409,TMUS,2012-05-23,12.859999656677246
111410,TMUS,2012-05-24,12.880000114440918
111411,TMUS,2012-05-25,13.039999961853027
111412,TMUS,2012-05-29,13.119999885559082
111413,TMUS,2012-05-30,12.65999984741211
111414,TMUS,2012-05-31,12.800000190734863
111415,TMUS,2012-06-01,12.380000114440918
111416,TMUS,2012-06-04,12.15999984741211
111417,TMUS,2012-06-05,12.31999969482422
111418,TMUS,2012-06-06,12.420000076293944
111419,TMUS,2012-06-07,12.460000038146973
111420,TMUS,2012-06-08,12.300000190734863
111421,TMUS,2012-06-11,12.0
111422,TMUS,2012-06-12,12.100000381469728
111423,TMUS,2012-06-13,11.800000190734863
111424,TMUS,2012-06-14,11.600000381469728
111425,TMUS,2012-06-15,11.960000038146973
111426,TMUS,2012-06-18,11.539999961853027
111427,TMUS,2012-06-19,11.81999969482422
111428,TMUS,2012-06-20,11.960000038146973
111429,TMUS,2012-06-21,11.880000114440918
111430,TMUS,2012-06-22,11.800000190734863
111431,TMUS,2012-06-25,11.579999923706056
111432,TMUS,2012-06-26,11.18000030517578
111433,TMUS,2012-06-27,11.34000015258789
111434,TMUS,2012-06-28,11.420000076293944
111435,TMUS,2012-06-29,12.100000381469728
111436,TMUS,2012-07-02,12.720000267028809
111437,TMUS,2012-07-03,13.140000343322754
111438,TMUS,2012-07-05,12.859999656677246
111439,TMUS,2012-07-06,12.81999969482422
111440,TMUS,2012-07-09,12.640000343322754
111441,TMUS,2012-07-10,12.960000038146973
111442,TMUS,2012-07-11,13.100000381469728
111443,TMUS,2012-07-12,12.460000038146973
111444,TMUS,2012-07-13,12.600000381469728
111445,TMUS,2012-07-16,12.720000267028809
111446,TMUS,2012-07-17,13.140000343322754
111447,TMUS,2012-07-18,13.100000381469728
111448,TMUS,2012-07-19,13.100000381469728
111449,TMUS,2012-07-20,12.81999969482422
111450,TMUS,2012-07-23,12.479999542236328
111451,TMUS,2012-07-24,13.18000030517578
111452,TMUS,2012-07-25,12.5600004196167
111453,TMUS,2012-07-26,17.18000030517578
111454,TMUS,2012-07-27,18.07999992370605
111455,TMUS,2012-07-30,17.799999237060547
111456,TMUS,2012-07-31,17.520000457763672
111457,TMUS,2012-08-01,17.6200008392334
111458,TMUS,2012-08-02,17.239999771118164
111459,TMUS,2012-08-03,17.31999969482422
111460,TMUS,2012-08-06,17.579999923706055
111461,TMUS,2012-08-07,17.34000015258789
111462,TMUS,2012-08-08,17.459999084472656
111463,TMUS,2012-08-09,17.559999465942383
111464,TMUS,2012-08-10,18.059999465942383
111465,TMUS,2012-08-13,18.15999984741211
111466,TMUS,2012-08-14,18.36000061035156
111467,TMUS,2012-08-15,19.57999992370605
111468,TMUS,2012-08-16,19.07999992370605
111469,TMUS,2012-08-17,20.059999465942383
111470,TMUS,2012-08-20,19.81999969482422
111471,TMUS,2012-08-21,20.299999237060547
111472,TMUS,2012-08-22,19.420000076293945
111473,TMUS,2012-08-23,19.440000534057617
111474,TMUS,2012-08-24,19.63999938964844
111475,TMUS,2012-08-27,19.5
111476,TMUS,2012-08-28,19.34000015258789
111477,TMUS,2012-08-29,19.479999542236328
111478,TMUS,2012-08-30,19.299999237060547
111479,TMUS,2012-08-31,19.459999084472656
111480,TMUS,2012-09-04,19.76000022888184
111481,TMUS,2012-09-05,19.68000030517578
111482,TMUS,2012-09-06,20.1200008392334
111483,TMUS,2012-09-07,19.940000534057617
111484,TMUS,2012-09-10,19.540000915527344
111485,TMUS,2012-09-11,20.1200008392334
111486,TMUS,2012-09-12,20.6200008392334
111487,TMUS,2012-09-13,20.959999084472656
111488,TMUS,2012-09-14,21.26000022888184
111489,TMUS,2012-09-17,21.31999969482422
111490,TMUS,2012-09-18,21.479999542236328
111491,TMUS,2012-09-19,22.600000381469727
111492,TMUS,2012-09-20,22.3799991607666
111493,TMUS,2012-09-21,23.26000022888184
111494,TMUS,2012-09-24,23.559999465942383
111495,TMUS,2012-09-25,23.07999992370605
111496,TMUS,2012-09-26,22.5
111497,TMUS,2012-09-27,23.899999618530277
111498,TMUS,2012-09-28,23.420000076293945
111499,TMUS,2012-10-01,23.040000915527344
111500,TMUS,2012-10-02,27.13999938964844
111501,TMUS,2012-10-03,24.479999542236328
111502,TMUS,2012-10-04,25.3799991607666
111503,TMUS,2012-10-05,25.299999237060547
111504,TMUS,2012-10-08,25.07999992370605
111505,TMUS,2012-10-09,25.020000457763672
111506,TMUS,2012-10-10,24.07999992370605
111507,TMUS,2012-10-11,23.280000686645508
111508,TMUS,2012-10-12,23.76000022888184
111509,TMUS,2012-10-15,22.65999984741211
111510,TMUS,2012-10-16,22.040000915527344
111511,TMUS,2012-10-17,21.899999618530277
111512,TMUS,2012-10-18,22.299999237060547
111513,TMUS,2012-10-19,21.940000534057617
111514,TMUS,2012-10-22,22.26000022888184
111515,TMUS,2012-10-23,21.600000381469727
111516,TMUS,2012-10-24,21.559999465942383
111517,TMUS,2012-10-25,21.440000534057617
111518,TMUS,2012-10-26,21.18000030517578
111519,TMUS,2012-10-31,20.420000076293945
111520,TMUS,2012-11-01,20.81999969482422
111521,TMUS,2012-11-02,20.3799991607666
111522,TMUS,2012-11-05,20.1200008392334
111523,TMUS,2012-11-06,20.3799991607666
111524,TMUS,2012-11-07,19.65999984741211
111525,TMUS,2012-11-08,19.959999084472656
111526,TMUS,2012-11-09,20.31999969482422
111527,TMUS,2012-11-12,20.100000381469727
111528,TMUS,2012-11-13,20.31999969482422
111529,TMUS,2012-11-14,20.34000015258789
111530,TMUS,2012-11-15,20.899999618530277
111531,TMUS,2012-11-16,21.520000457763672
111532,TMUS,2012-11-19,22.0
111533,TMUS,2012-11-20,21.059999465942383
111534,TMUS,2012-11-21,21.1200008392334
111535,TMUS,2012-11-23,21.34000015258789
111536,TMUS,2012-11-26,21.07999992370605
111537,TMUS,2012-11-27,21.07999992370605
111538,TMUS,2012-11-28,20.780000686645508
111539,TMUS,2012-11-29,20.280000686645508
111540,TMUS,2012-11-30,21.299999237060547
111541,TMUS,2012-12-03,21.540000915527344
111542,TMUS,2012-12-04,19.920000076293945
111543,TMUS,2012-12-05,20.200000762939453
111544,TMUS,2012-12-06,20.739999771118164
111545,TMUS,2012-12-07,21.040000915527344
111546,TMUS,2012-12-10,20.479999542236328
111547,TMUS,2012-12-11,20.299999237060547
111548,TMUS,2012-12-12,19.84000015258789
111549,TMUS,2012-12-13,19.979999542236328
111550,TMUS,2012-12-14,20.100000381469727
111551,TMUS,2012-12-17,19.979999542236328
111552,TMUS,2012-12-18,19.920000076293945
111553,TMUS,2012-12-19,19.920000076293945
111554,TMUS,2012-12-20,19.959999084472656
111555,TMUS,2012-12-21,19.81999969482422
111556,TMUS,2012-12-24,19.57999992370605
111557,TMUS,2012-12-26,19.65999984741211
111558,TMUS,2012-12-27,19.76000022888184
111559,TMUS,2012-12-28,19.6200008392334
111560,TMUS,2012-12-31,19.8799991607666
111561,TMUS,2013-01-02,19.399999618530277
111562,TMUS,2013-01-03,19.26000022888184
111563,TMUS,2013-01-04,19.459999084472656
111564,TMUS,2013-01-07,19.1200008392334
111565,TMUS,2013-01-08,18.65999984741211
111566,TMUS,2013-01-09,18.780000686645508
111567,TMUS,2013-01-10,19.459999084472656
111568,TMUS,2013-01-11,19.07999992370605
111569,TMUS,2013-01-14,19.020000457763672
111570,TMUS,2013-01-15,19.15999984741211
111571,TMUS,2013-01-16,18.65999984741211
111572,TMUS,2013-01-17,18.81999969482422
111573,TMUS,2013-01-18,18.799999237060547
111574,TMUS,2013-01-22,18.84000015258789
111575,TMUS,2013-01-23,19.07999992370605
111576,TMUS,2013-01-24,19.459999084472656
111577,TMUS,2013-01-25,19.420000076293945
111578,TMUS,2013-01-28,19.520000457763672
111579,TMUS,2013-01-29,19.5
111580,TMUS,2013-01-30,19.799999237060547
111581,TMUS,2013-01-31,20.059999465942383
111582,TMUS,2013-02-01,19.780000686645508
111583,TMUS,2013-02-04,19.799999237060547
111584,TMUS,2013-02-05,19.57999992370605
111585,TMUS,2013-02-06,19.399999618530277
111586,TMUS,2013-02-07,19.559999465942383
111587,TMUS,2013-02-08,19.799999237060547
111588,TMUS,2013-02-11,20.200000762939453
111589,TMUS,2013-02-12,20.299999237060547
111590,TMUS,2013-02-13,20.57999992370605
111591,TMUS,2013-02-14,20.479999542236328
111592,TMUS,2013-02-15,20.700000762939453
111593,TMUS,2013-02-19,20.540000915527344
111594,TMUS,2013-02-20,20.15999984741211
111595,TMUS,2013-02-21,20.15999984741211
111596,TMUS,2013-02-22,19.899999618530277
111597,TMUS,2013-02-25,19.520000457763672
111598,TMUS,2013-02-26,19.31999969482422
111599,TMUS,2013-02-27,19.780000686645508
111600,TMUS,2013-02-28,19.600000381469727
111601,TMUS,2013-03-01,19.6200008392334
111602,TMUS,2013-03-04,20.280000686645508
111603,TMUS,2013-03-05,20.6200008392334
111604,TMUS,2013-03-06,20.71999931335449
111605,TMUS,2013-03-07,21.18000030517578
111606,TMUS,2013-03-08,21.6200008392334
111607,TMUS,2013-03-11,21.0
111608,TMUS,2013-03-12,20.520000457763672
111609,TMUS,2013-03-13,20.200000762939453
111610,TMUS,2013-03-14,20.57999992370605
111611,TMUS,2013-03-15,20.76000022888184
111612,TMUS,2013-03-18,20.5
111613,TMUS,2013-03-19,20.920000076293945
111614,TMUS,2013-03-20,21.13999938964844
111615,TMUS,2013-03-21,20.959999084472656
111616,TMUS,2013-03-22,21.07999992370605
111617,TMUS,2013-03-25,21.200000762939453
111618,TMUS,2013-03-26,21.34000015258789
111619,TMUS,2013-03-27,21.059999465942383
111620,TMUS,2013-03-28,21.799999237060547
111621,TMUS,2013-04-01,22.100000381469727
111622,TMUS,2013-04-02,22.040000915527344
111623,TMUS,2013-04-03,21.920000076293945
111624,TMUS,2013-04-04,22.239999771118164
111625,TMUS,2013-04-05,22.440000534057617
111626,TMUS,2013-04-08,22.540000915527344
111627,TMUS,2013-04-09,22.3799991607666
111628,TMUS,2013-04-10,23.1200008392334
111629,TMUS,2013-04-11,22.6200008392334
111630,TMUS,2013-04-12,23.040000915527344
111631,TMUS,2013-04-15,22.100000381469727
111632,TMUS,2013-04-16,22.100000381469727
111633,TMUS,2013-04-17,22.040000915527344
111634,TMUS,2013-04-18,22.3799991607666
111635,TMUS,2013-04-19,22.239999771118164
111636,TMUS,2013-04-22,22.84000015258789
111637,TMUS,2013-04-23,23.3799991607666
111638,TMUS,2013-04-24,23.540000915527344
111639,TMUS,2013-04-25,23.899999618530277
111640,TMUS,2013-04-26,23.780000686645508
111641,TMUS,2013-04-29,23.899999618530277
111642,TMUS,2013-04-30,23.68000030517578
111643,TMUS,2013-05-01,16.520000457763672
111644,TMUS,2013-05-02,17.719999313354492
111645,TMUS,2013-05-03,17.5
111646,TMUS,2013-05-06,17.639999389648438
111647,TMUS,2013-05-07,17.90999984741211
111648,TMUS,2013-05-08,17.770000457763672
111649,TMUS,2013-05-09,18.280000686645508
111650,TMUS,2013-05-10,18.63999938964844
111651,TMUS,2013-05-13,18.920000076293945
111652,TMUS,2013-05-14,18.979999542236328
111653,TMUS,2013-05-15,19.26000022888184
111654,TMUS,2013-05-16,19.690000534057617
111655,TMUS,2013-05-17,19.920000076293945
111656,TMUS,2013-05-20,20.530000686645508
111657,TMUS,2013-05-21,20.86000061035156
111658,TMUS,2013-05-22,20.059999465942383
111659,TMUS,2013-05-23,20.3799991607666
111660,TMUS,2013-05-24,20.540000915527344
111661,TMUS,2013-05-28,20.559999465942383
111662,TMUS,2013-05-29,20.979999542236328
111663,TMUS,2013-05-30,21.36000061035156
111664,TMUS,2013-05-31,21.43000030517578
111665,TMUS,2013-06-03,20.82999992370605
111666,TMUS,2013-06-04,20.81999969482422
111667,TMUS,2013-06-05,20.3700008392334
111668,TMUS,2013-06-06,20.65999984741211
111669,TMUS,2013-06-07,21.309999465942383
111670,TMUS,2013-06-10,21.200000762939453
111671,TMUS,2013-06-11,21.440000534057617
111672,TMUS,2013-06-12,21.299999237060547
111673,TMUS,2013-06-13,21.84000015258789
111674,TMUS,2013-06-14,22.15999984741211
111675,TMUS,2013-06-17,22.31999969482422
111676,TMUS,2013-06-18,22.479999542236328
111677,TMUS,2013-06-19,22.229999542236328
111678,TMUS,2013-06-20,22.93000030517578
111679,TMUS,2013-06-21,22.81999969482422
111680,TMUS,2013-06-24,22.239999771118164
111681,TMUS,2013-06-25,23.020000457763672
111682,TMUS,2013-06-26,23.63999938964844
111683,TMUS,2013-06-27,24.549999237060547
111684,TMUS,2013-06-28,24.809999465942383
111685,TMUS,2013-07-01,23.71999931335449
111686,TMUS,2013-07-02,23.3700008392334
111687,TMUS,2013-07-03,23.049999237060547
111688,TMUS,2013-07-05,23.459999084472656
111689,TMUS,2013-07-08,23.32999992370605
111690,TMUS,2013-07-09,24.09000015258789
111691,TMUS,2013-07-10,24.420000076293945
111692,TMUS,2013-07-11,24.959999084472656
111693,TMUS,2013-07-12,24.940000534057617
111694,TMUS,2013-07-15,25.34000015258789
111695,TMUS,2013-07-16,24.3700008392334
111696,TMUS,2013-07-17,24.5
111697,TMUS,2013-07-18,24.549999237060547
111698,TMUS,2013-07-19,24.559999465942383
111699,TMUS,2013-07-22,24.51000022888184
111700,TMUS,2013-07-23,24.21999931335449
111701,TMUS,2013-07-24,24.209999084472656
111702,TMUS,2013-07-25,24.40999984741211
111703,TMUS,2013-07-26,24.170000076293945
111704,TMUS,2013-07-29,23.940000534057617
111705,TMUS,2013-07-30,23.780000686645508
111706,TMUS,2013-07-31,24.11000061035156
111707,TMUS,2013-08-01,24.229999542236328
111708,TMUS,2013-08-02,24.71999931335449
111709,TMUS,2013-08-05,24.700000762939453
111710,TMUS,2013-08-06,24.059999465942383
111711,TMUS,2013-08-07,24.01000022888184
111712,TMUS,2013-08-08,25.0
111713,TMUS,2013-08-09,25.229999542236328
111714,TMUS,2013-08-12,25.01000022888184
111715,TMUS,2013-08-13,25.01000022888184
111716,TMUS,2013-08-14,24.399999618530277
111717,TMUS,2013-08-15,24.13999938964844
111718,TMUS,2013-08-16,23.850000381469727
111719,TMUS,2013-08-19,23.32999992370605
111720,TMUS,2013-08-20,23.489999771118164
111721,TMUS,2013-08-21,23.290000915527344
111722,TMUS,2013-08-22,23.6299991607666
111723,TMUS,2013-08-23,23.88999938964844
111724,TMUS,2013-08-26,23.82999992370605
111725,TMUS,2013-08-27,23.57999992370605
111726,TMUS,2013-08-28,23.13999938964844
111727,TMUS,2013-08-29,23.239999771118164
111728,TMUS,2013-08-30,23.350000381469727
111729,TMUS,2013-09-03,24.040000915527344
111730,TMUS,2013-09-04,24.63999938964844
111731,TMUS,2013-09-05,24.57999992370605
111732,TMUS,2013-09-06,24.530000686645508
111733,TMUS,2013-09-09,24.739999771118164
111734,TMUS,2013-09-10,25.26000022888184
111735,TMUS,2013-09-11,25.549999237060547
111736,TMUS,2013-09-12,25.440000534057617
111737,TMUS,2013-09-13,24.709999084472656
111738,TMUS,2013-09-16,24.670000076293945
111739,TMUS,2013-09-17,25.09000015258789
111740,TMUS,2013-09-18,25.200000762939453
111741,TMUS,2013-09-19,25.059999465942383
111742,TMUS,2013-09-20,24.96999931335449
111743,TMUS,2013-09-23,24.920000076293945
111744,TMUS,2013-09-24,25.440000534057617
111745,TMUS,2013-09-25,26.07999992370605
111746,TMUS,2013-09-26,26.1200008392334
111747,TMUS,2013-09-27,26.06999969482422
111748,TMUS,2013-09-30,25.96999931335449
111749,TMUS,2013-10-01,26.440000534057617
111750,TMUS,2013-10-02,26.61000061035156
111751,TMUS,2013-10-03,26.479999542236328
111752,TMUS,2013-10-04,26.3799991607666
111753,TMUS,2013-10-07,25.950000762939453
111754,TMUS,2013-10-08,25.81999969482422
111755,TMUS,2013-10-09,25.36000061035156
111756,TMUS,2013-10-10,25.96999931335449
111757,TMUS,2013-10-11,26.209999084472656
111758,TMUS,2013-10-14,26.479999542236328
111759,TMUS,2013-10-15,26.190000534057617
111760,TMUS,2013-10-16,26.86000061035156
111761,TMUS,2013-10-17,27.440000534057617
111762,TMUS,2013-10-18,27.690000534057617
111763,TMUS,2013-10-21,27.36000061035156
111764,TMUS,2013-10-22,27.46999931335449
111765,TMUS,2013-10-23,27.399999618530277
111766,TMUS,2013-10-24,27.57999992370605
111767,TMUS,2013-10-25,27.559999465942383
111768,TMUS,2013-10-28,27.440000534057617
111769,TMUS,2013-10-29,27.700000762939453
111770,TMUS,2013-10-30,27.81999969482422
111771,TMUS,2013-10-31,27.729999542236328
111772,TMUS,2013-11-01,27.88999938964844
111773,TMUS,2013-11-04,28.34000015258789
111774,TMUS,2013-11-05,28.1200008392334
111775,TMUS,2013-11-06,28.030000686645508
111776,TMUS,2013-11-07,26.559999465942383
111777,TMUS,2013-11-08,27.68000030517578
111778,TMUS,2013-11-11,26.96999931335449
111779,TMUS,2013-11-12,26.09000015258789
111780,TMUS,2013-11-13,26.049999237060547
111781,TMUS,2013-11-14,25.5
111782,TMUS,2013-11-15,26.049999237060547
111783,TMUS,2013-11-18,25.989999771118164
111784,TMUS,2013-11-19,26.100000381469727
111785,TMUS,2013-11-20,26.36000061035156
111786,TMUS,2013-11-21,26.780000686645508
111787,TMUS,2013-11-22,26.43000030517578
111788,TMUS,2013-11-25,26.1200008392334
111789,TMUS,2013-11-26,26.34000015258789
111790,TMUS,2013-11-27,26.059999465942383
111791,TMUS,2013-11-29,26.01000022888184
111792,TMUS,2013-12-02,26.489999771118164
111793,TMUS,2013-12-03,26.979999542236328
111794,TMUS,2013-12-04,26.920000076293945
111795,TMUS,2013-12-05,26.299999237060547
111796,TMUS,2013-12-06,26.32999992370605
111797,TMUS,2013-12-09,26.61000061035156
111798,TMUS,2013-12-10,26.26000022888184
111799,TMUS,2013-12-11,26.059999465942383
111800,TMUS,2013-12-12,25.440000534057617
111801,TMUS,2013-12-13,27.63999938964844
111802,TMUS,2013-12-16,26.38999938964844
111803,TMUS,2013-12-17,26.68000030517578
111804,TMUS,2013-12-18,27.25
111805,TMUS,2013-12-19,29.61000061035156
111806,TMUS,2013-12-20,31.0
111807,TMUS,2013-12-23,31.86000061035156
111808,TMUS,2013-12-24,32.189998626708984
111809,TMUS,2013-12-26,32.93000030517578
111810,TMUS,2013-12-27,33.310001373291016
111811,TMUS,2013-12-30,33.04999923706055
111812,TMUS,2013-12-31,33.63999938964844
111813,TMUS,2014-01-02,33.369998931884766
111814,TMUS,2014-01-03,32.279998779296875
111815,TMUS,2014-01-06,33.47999954223633
111816,TMUS,2014-01-07,33.220001220703125
111817,TMUS,2014-01-08,33.310001373291016
111818,TMUS,2014-01-09,33.029998779296875
111819,TMUS,2014-01-10,33.02000045776367
111820,TMUS,2014-01-13,32.4900016784668
111821,TMUS,2014-01-14,32.939998626708984
111822,TMUS,2014-01-15,32.529998779296875
111823,TMUS,2014-01-16,32.599998474121094
111824,TMUS,2014-01-17,32.5099983215332
111825,TMUS,2014-01-21,33.16999816894531
111826,TMUS,2014-01-22,33.439998626708984
111827,TMUS,2014-01-23,32.7400016784668
111828,TMUS,2014-01-24,31.68000030517578
111829,TMUS,2014-01-27,31.81999969482422
111830,TMUS,2014-01-28,32.310001373291016
111831,TMUS,2014-01-29,31.049999237060547
111832,TMUS,2014-01-30,30.729999542236328
111833,TMUS,2014-01-31,30.56999969482422
111834,TMUS,2014-02-03,29.530000686645508
111835,TMUS,2014-02-04,30.1299991607666
111836,TMUS,2014-02-05,31.75
111837,TMUS,2014-02-06,29.549999237060547
111838,TMUS,2014-02-07,30.43000030517578
111839,TMUS,2014-02-10,30.06999969482422
111840,TMUS,2014-02-11,30.309999465942383
111841,TMUS,2014-02-12,30.700000762939453
111842,TMUS,2014-02-13,30.88999938964844
111843,TMUS,2014-02-14,31.290000915527344
111844,TMUS,2014-02-18,31.200000762939453
111845,TMUS,2014-02-19,31.25
111846,TMUS,2014-02-20,31.56999969482422
111847,TMUS,2014-02-21,32.029998779296875
111848,TMUS,2014-02-24,32.310001373291016
111849,TMUS,2014-02-25,30.46999931335449
111850,TMUS,2014-02-26,30.32999992370605
111851,TMUS,2014-02-27,30.899999618530277
111852,TMUS,2014-02-28,30.5
111853,TMUS,2014-03-03,30.5
111854,TMUS,2014-03-04,31.790000915527344
111855,TMUS,2014-03-05,31.81999969482422
111856,TMUS,2014-03-06,31.309999465942383
111857,TMUS,2014-03-07,30.790000915527344
111858,TMUS,2014-03-10,30.96999931335449
111859,TMUS,2014-03-11,31.43000030517578
111860,TMUS,2014-03-12,31.6200008392334
111861,TMUS,2014-03-13,31.420000076293945
111862,TMUS,2014-03-14,31.31999969482422
111863,TMUS,2014-03-17,30.709999084472656
111864,TMUS,2014-03-18,31.200000762939453
111865,TMUS,2014-03-19,31.11000061035156
111866,TMUS,2014-03-20,32.16999816894531
111867,TMUS,2014-03-21,32.709999084472656
111868,TMUS,2014-03-24,32.70000076293945
111869,TMUS,2014-03-25,32.70000076293945
111870,TMUS,2014-03-26,32.0099983215332
111871,TMUS,2014-03-27,32.29999923706055
111872,TMUS,2014-03-28,32.599998474121094
111873,TMUS,2014-03-31,33.029998779296875
111874,TMUS,2014-04-01,33.47999954223633
111875,TMUS,2014-04-02,33.4900016784668
111876,TMUS,2014-04-03,33.25
111877,TMUS,2014-04-04,32.459999084472656
111878,TMUS,2014-04-07,30.76000022888184
111879,TMUS,2014-04-08,31.18000030517578
111880,TMUS,2014-04-09,31.709999084472656
111881,TMUS,2014-04-10,30.850000381469727
111882,TMUS,2014-04-11,30.01000022888184
111883,TMUS,2014-04-14,29.739999771118164
111884,TMUS,2014-04-15,29.190000534057617
111885,TMUS,2014-04-16,29.75
111886,TMUS,2014-04-17,30.399999618530277
111887,TMUS,2014-04-21,30.479999542236328
111888,TMUS,2014-04-22,30.989999771118164
111889,TMUS,2014-04-23,29.809999465942383
111890,TMUS,2014-04-24,29.38999938964844
111891,TMUS,2014-04-25,29.049999237060547
111892,TMUS,2014-04-28,28.100000381469727
111893,TMUS,2014-04-29,29.040000915527344
111894,TMUS,2014-04-30,29.290000915527344
111895,TMUS,2014-05-01,31.649999618530277
111896,TMUS,2014-05-02,32.0
111897,TMUS,2014-05-05,31.86000061035156
111898,TMUS,2014-05-06,31.170000076293945
111899,TMUS,2014-05-07,32.0099983215332
111900,TMUS,2014-05-08,31.729999542236328
111901,TMUS,2014-05-09,31.84000015258789
111902,TMUS,2014-05-12,32.29999923706055
111903,TMUS,2014-05-13,32.91999816894531
111904,TMUS,2014-05-14,32.84000015258789
111905,TMUS,2014-05-15,33.2599983215332
111906,TMUS,2014-05-16,33.09000015258789
111907,TMUS,2014-05-19,33.779998779296875
111908,TMUS,2014-05-20,33.29999923706055
111909,TMUS,2014-05-21,33.61000061035156
111910,TMUS,2014-05-22,33.45000076293945
111911,TMUS,2014-05-23,33.959999084472656
111912,TMUS,2014-05-27,34.31999969482422
111913,TMUS,2014-05-28,34.400001525878906
111914,TMUS,2014-05-29,34.86000061035156
111915,TMUS,2014-05-30,34.33000183105469
111916,TMUS,2014-06-02,34.54999923706055
111917,TMUS,2014-06-03,34.20000076293945
111918,TMUS,2014-06-04,34.279998779296875
111919,TMUS,2014-06-05,33.4900016784668
111920,TMUS,2014-06-06,33.77000045776367
111921,TMUS,2014-06-09,33.88999938964844
111922,TMUS,2014-06-10,33.34000015258789
111923,TMUS,2014-06-11,33.20000076293945
111924,TMUS,2014-06-12,33.02000045776367
111925,TMUS,2014-06-13,32.90999984741211
111926,TMUS,2014-06-16,32.959999084472656
111927,TMUS,2014-06-17,33.060001373291016
111928,TMUS,2014-06-18,32.68000030517578
111929,TMUS,2014-06-19,33.0
111930,TMUS,2014-06-20,33.15999984741211
111931,TMUS,2014-06-23,33.060001373291016
111932,TMUS,2014-06-24,32.77000045776367
111933,TMUS,2014-06-25,33.02000045776367
111934,TMUS,2014-06-26,33.279998779296875
111935,TMUS,2014-06-27,33.279998779296875
111936,TMUS,2014-06-30,33.619998931884766
111937,TMUS,2014-07-01,33.40999984741211
111938,TMUS,2014-07-02,33.349998474121094
111939,TMUS,2014-07-03,33.33000183105469
111940,TMUS,2014-07-07,32.9900016784668
111941,TMUS,2014-07-08,32.54999923706055
111942,TMUS,2014-07-09,33.029998779296875
111943,TMUS,2014-07-10,32.880001068115234
111944,TMUS,2014-07-11,33.5
111945,TMUS,2014-07-14,33.02000045776367
111946,TMUS,2014-07-15,32.099998474121094
111947,TMUS,2014-07-16,32.2400016784668
111948,TMUS,2014-07-17,31.959999084472656
111949,TMUS,2014-07-18,32.220001220703125
111950,TMUS,2014-07-21,31.790000915527344
111951,TMUS,2014-07-22,31.6299991607666
111952,TMUS,2014-07-23,31.5
111953,TMUS,2014-07-24,31.13999938964844
111954,TMUS,2014-07-25,31.190000534057617
111955,TMUS,2014-07-28,31.149999618530277
111956,TMUS,2014-07-29,31.13999938964844
111957,TMUS,2014-07-30,30.940000534057617
111958,TMUS,2014-07-31,32.939998626708984
111959,TMUS,2014-08-01,33.41999816894531
111960,TMUS,2014-08-04,33.689998626708984
111961,TMUS,2014-08-05,33.90999984741211
111962,TMUS,2014-08-06,31.059999465942383
111963,TMUS,2014-08-07,29.86000061035156
111964,TMUS,2014-08-08,29.940000534057617
111965,TMUS,2014-08-11,29.440000534057617
111966,TMUS,2014-08-12,29.61000061035156
111967,TMUS,2014-08-13,29.13999938964844
111968,TMUS,2014-08-14,28.690000534057617
111969,TMUS,2014-08-15,29.059999465942383
111970,TMUS,2014-08-18,28.84000015258789
111971,TMUS,2014-08-19,28.950000762939453
111972,TMUS,2014-08-20,29.68000030517578
111973,TMUS,2014-08-21,29.15999984741211
111974,TMUS,2014-08-22,29.020000457763672
111975,TMUS,2014-08-25,29.229999542236328
111976,TMUS,2014-08-26,29.46999931335449
111977,TMUS,2014-08-27,29.440000534057617
111978,TMUS,2014-08-28,29.84000015258789
111979,TMUS,2014-08-29,30.07999992370605
111980,TMUS,2014-09-02,30.43000030517578
111981,TMUS,2014-09-03,30.479999542236328
111982,TMUS,2014-09-04,30.239999771118164
111983,TMUS,2014-09-05,30.670000076293945
111984,TMUS,2014-09-08,30.790000915527344
111985,TMUS,2014-09-09,30.280000686645508
111986,TMUS,2014-09-10,30.520000457763672
111987,TMUS,2014-09-11,30.450000762939453
111988,TMUS,2014-09-12,30.82999992370605
111989,TMUS,2014-09-15,30.3799991607666
111990,TMUS,2014-09-16,30.280000686645508
111991,TMUS,2014-09-17,30.43000030517578
111992,TMUS,2014-09-18,30.479999542236328
111993,TMUS,2014-09-19,30.06999969482422
111994,TMUS,2014-09-22,28.979999542236328
111995,TMUS,2014-09-23,28.440000534057617
111996,TMUS,2014-09-24,28.88999938964844
111997,TMUS,2014-09-25,28.489999771118164
111998,TMUS,2014-09-26,28.899999618530277
111999,TMUS,2014-09-29,28.979999542236328
112000,TMUS,2014-09-30,28.8700008392334
112001,TMUS,2014-10-01,28.11000061035156
112002,TMUS,2014-10-02,28.799999237060547
112003,TMUS,2014-10-03,29.07999992370605
112004,TMUS,2014-10-06,29.32999992370605
112005,TMUS,2014-10-07,28.82999992370605
112006,TMUS,2014-10-08,28.940000534057617
112007,TMUS,2014-10-09,28.38999938964844
112008,TMUS,2014-10-10,27.61000061035156
112009,TMUS,2014-10-13,26.920000076293945
112010,TMUS,2014-10-14,26.40999984741211
112011,TMUS,2014-10-15,25.739999771118164
112012,TMUS,2014-10-16,25.670000076293945
112013,TMUS,2014-10-17,26.11000061035156
112014,TMUS,2014-10-20,26.959999084472656
112015,TMUS,2014-10-21,27.36000061035156
112016,TMUS,2014-10-22,27.049999237060547
112017,TMUS,2014-10-23,27.770000457763672
112018,TMUS,2014-10-24,28.1200008392334
112019,TMUS,2014-10-27,27.989999771118164
112020,TMUS,2014-10-28,28.850000381469727
112021,TMUS,2014-10-29,28.59000015258789
112022,TMUS,2014-10-30,28.850000381469727
112023,TMUS,2014-10-31,29.190000534057617
112024,TMUS,2014-11-03,29.309999465942383
112025,TMUS,2014-11-04,28.450000762939453
112026,TMUS,2014-11-05,28.540000915527344
112027,TMUS,2014-11-06,28.15999984741211
112028,TMUS,2014-11-07,28.34000015258789
112029,TMUS,2014-11-10,28.799999237060547
112030,TMUS,2014-11-11,28.530000686645508
112031,TMUS,2014-11-12,28.36000061035156
112032,TMUS,2014-11-13,27.96999931335449
112033,TMUS,2014-11-14,28.549999237060547
112034,TMUS,2014-11-17,27.950000762939453
112035,TMUS,2014-11-18,27.8700008392334
112036,TMUS,2014-11-19,27.450000762939453
112037,TMUS,2014-11-20,27.920000076293945
112038,TMUS,2014-11-21,28.520000457763672
112039,TMUS,2014-11-24,28.8799991607666
112040,TMUS,2014-11-25,28.940000534057617
112041,TMUS,2014-11-26,29.239999771118164
112042,TMUS,2014-11-28,29.190000534057617
112043,TMUS,2014-12-01,28.559999465942383
112044,TMUS,2014-12-02,27.979999542236328
112045,TMUS,2014-12-03,28.299999237060547
112046,TMUS,2014-12-04,28.440000534057617
112047,TMUS,2014-12-05,28.190000534057617
112048,TMUS,2014-12-08,28.200000762939453
112049,TMUS,2014-12-09,25.850000381469727
112050,TMUS,2014-12-10,25.34000015258789
112051,TMUS,2014-12-11,25.63999938964844
112052,TMUS,2014-12-12,25.309999465942383
112053,TMUS,2014-12-15,25.25
112054,TMUS,2014-12-16,24.56999969482422
112055,TMUS,2014-12-17,25.100000381469727
112056,TMUS,2014-12-18,25.90999984741211
112057,TMUS,2014-12-19,26.450000762939453
112058,TMUS,2014-12-22,26.68000030517578
112059,TMUS,2014-12-23,26.600000381469727
112060,TMUS,2014-12-24,26.670000076293945
112061,TMUS,2014-12-26,27.030000686645508
112062,TMUS,2014-12-29,27.489999771118164
112063,TMUS,2014-12-30,27.0
112064,TMUS,2014-12-31,26.940000534057617
112065,TMUS,2015-01-02,27.299999237060547
112066,TMUS,2015-01-05,26.93000030517578
112067,TMUS,2015-01-06,26.8700008392334
112068,TMUS,2015-01-07,28.25
112069,TMUS,2015-01-08,29.020000457763672
112070,TMUS,2015-01-09,29.25
112071,TMUS,2015-01-12,29.270000457763672
112072,TMUS,2015-01-13,29.46999931335449
112073,TMUS,2015-01-14,29.56999969482422
112074,TMUS,2015-01-15,29.18000030517578
112075,TMUS,2015-01-16,29.13999938964844
112076,TMUS,2015-01-20,29.540000915527344
112077,TMUS,2015-01-21,30.07999992370605
112078,TMUS,2015-01-22,30.5
112079,TMUS,2015-01-23,30.15999984741211
112080,TMUS,2015-01-26,30.65999984741211
112081,TMUS,2015-01-27,30.65999984741211
112082,TMUS,2015-01-28,30.09000015258789
112083,TMUS,2015-01-29,29.549999237060547
112084,TMUS,2015-01-30,30.18000030517578
112085,TMUS,2015-02-02,30.34000015258789
112086,TMUS,2015-02-03,30.88999938964844
112087,TMUS,2015-02-04,30.75
112088,TMUS,2015-02-05,31.209999084472656
112089,TMUS,2015-02-06,31.309999465942383
112090,TMUS,2015-02-09,31.07999992370605
112091,TMUS,2015-02-10,31.299999237060547
112092,TMUS,2015-02-11,31.26000022888184
112093,TMUS,2015-02-12,31.59000015258789
112094,TMUS,2015-02-13,31.75
112095,TMUS,2015-02-17,31.76000022888184
112096,TMUS,2015-02-18,31.0
112097,TMUS,2015-02-19,31.850000381469727
112098,TMUS,2015-02-20,31.950000762939453
112099,TMUS,2015-02-23,31.36000061035156
112100,TMUS,2015-02-24,31.59000015258789
112101,TMUS,2015-02-25,32.189998626708984
112102,TMUS,2015-02-26,32.47999954223633
112103,TMUS,2015-02-27,33.029998779296875
112104,TMUS,2015-03-02,32.959999084472656
112105,TMUS,2015-03-03,32.7599983215332
112106,TMUS,2015-03-04,32.68000030517578
112107,TMUS,2015-03-05,32.79999923706055
112108,TMUS,2015-03-06,32.720001220703125
112109,TMUS,2015-03-09,33.02000045776367
112110,TMUS,2015-03-10,32.36000061035156
112111,TMUS,2015-03-11,32.11000061035156
112112,TMUS,2015-03-12,32.150001525878906
112113,TMUS,2015-03-13,32.040000915527344
112114,TMUS,2015-03-16,32.470001220703125
112115,TMUS,2015-03-17,32.66999816894531
112116,TMUS,2015-03-18,32.86000061035156
112117,TMUS,2015-03-19,33.20000076293945
112118,TMUS,2015-03-20,33.13999938964844
112119,TMUS,2015-03-23,33.150001525878906
112120,TMUS,2015-03-24,32.97999954223633
112121,TMUS,2015-03-25,32.34000015258789
112122,TMUS,2015-03-26,32.459999084472656
112123,TMUS,2015-03-27,32.380001068115234
112124,TMUS,2015-03-30,32.29999923706055
112125,TMUS,2015-03-31,31.690000534057617
112126,TMUS,2015-04-01,31.63999938964844
112127,TMUS,2015-04-02,32.959999084472656
112128,TMUS,2015-04-06,33.08000183105469
112129,TMUS,2015-04-07,32.97999954223633
112130,TMUS,2015-04-08,32.77000045776367
112131,TMUS,2015-04-09,32.380001068115234
112132,TMUS,2015-04-10,32.060001373291016
112133,TMUS,2015-04-13,31.489999771118164
112134,TMUS,2015-04-14,31.8700008392334
112135,TMUS,2015-04-15,32.0099983215332
112136,TMUS,2015-04-16,32.060001373291016
112137,TMUS,2015-04-17,32.09000015258789
112138,TMUS,2015-04-20,32.689998626708984
112139,TMUS,2015-04-21,33.349998474121094
112140,TMUS,2015-04-22,34.09000015258789
112141,TMUS,2015-04-23,34.439998626708984
112142,TMUS,2015-04-24,34.310001373291016
112143,TMUS,2015-04-27,34.060001373291016
112144,TMUS,2015-04-28,33.970001220703125
112145,TMUS,2015-04-29,34.619998931884766
112146,TMUS,2015-04-30,34.040000915527344
112147,TMUS,2015-05-01,33.849998474121094
112148,TMUS,2015-05-04,34.150001525878906
112149,TMUS,2015-05-05,33.79999923706055
112150,TMUS,2015-05-06,33.29999923706055
112151,TMUS,2015-05-07,33.29999923706055
112152,TMUS,2015-05-08,33.77000045776367
112153,TMUS,2015-05-11,33.970001220703125
112154,TMUS,2015-05-12,34.560001373291016
112155,TMUS,2015-05-13,33.93000030517578
112156,TMUS,2015-05-14,34.08000183105469
112157,TMUS,2015-05-15,34.400001525878906
112158,TMUS,2015-05-18,34.83000183105469
112159,TMUS,2015-05-19,34.400001525878906
112160,TMUS,2015-05-20,35.209999084472656
112161,TMUS,2015-05-21,36.25
112162,TMUS,2015-05-22,36.68000030517578
112163,TMUS,2015-05-26,38.54999923706055
112164,TMUS,2015-05-27,38.650001525878906
112165,TMUS,2015-05-28,38.31999969482422
112166,TMUS,2015-05-29,38.880001068115234
112167,TMUS,2015-06-01,38.88999938964844
112168,TMUS,2015-06-02,38.63999938964844
112169,TMUS,2015-06-03,38.33000183105469
112170,TMUS,2015-06-04,39.34000015258789
112171,TMUS,2015-06-05,40.2400016784668
112172,TMUS,2015-06-08,39.47999954223633
112173,TMUS,2015-06-09,38.790000915527344
112174,TMUS,2015-06-10,38.65999984741211
112175,TMUS,2015-06-11,38.119998931884766
112176,TMUS,2015-06-12,39.0
112177,TMUS,2015-06-15,38.959999084472656
112178,TMUS,2015-06-16,38.84999847412109
112179,TMUS,2015-06-17,39.77000045776367
112180,TMUS,2015-06-18,39.56999969482422
112181,TMUS,2015-06-19,39.15999984741211
112182,TMUS,2015-06-22,39.20000076293945
112183,TMUS,2015-06-23,39.5
112184,TMUS,2015-06-24,39.02999877929688
112185,TMUS,2015-06-25,39.29999923706055
112186,TMUS,2015-06-26,39.09999847412109
112187,TMUS,2015-06-29,38.68000030517578
112188,TMUS,2015-06-30,38.77000045776367
112189,TMUS,2015-07-01,38.630001068115234
112190,TMUS,2015-07-02,38.970001220703125
112191,TMUS,2015-07-06,38.54999923706055
112192,TMUS,2015-07-07,38.68000030517578
112193,TMUS,2015-07-08,38.470001220703125
112194,TMUS,2015-07-09,38.77000045776367
112195,TMUS,2015-07-10,39.02999877929688
112196,TMUS,2015-07-13,39.2599983215332
112197,TMUS,2015-07-14,39.43999862670898
112198,TMUS,2015-07-15,39.04999923706055
112199,TMUS,2015-07-16,38.619998931884766
112200,TMUS,2015-07-17,38.040000915527344
112201,TMUS,2015-07-20,38.08000183105469
112202,TMUS,2015-07-21,37.630001068115234
112203,TMUS,2015-07-22,37.72999954223633
112204,TMUS,2015-07-23,37.93000030517578
112205,TMUS,2015-07-24,37.400001525878906
112206,TMUS,2015-07-27,36.5
112207,TMUS,2015-07-28,36.91999816894531
112208,TMUS,2015-07-29,37.040000915527344
112209,TMUS,2015-07-30,38.86000061035156
112210,TMUS,2015-07-31,40.65999984741211
112211,TMUS,2015-08-03,41.4900016784668
112212,TMUS,2015-08-04,41.209999084472656
112213,TMUS,2015-08-05,40.7400016784668
112214,TMUS,2015-08-06,40.41999816894531
112215,TMUS,2015-08-07,40.36000061035156
112216,TMUS,2015-08-10,41.470001220703125
112217,TMUS,2015-08-11,40.95000076293945
112218,TMUS,2015-08-12,41.36000061035156
112219,TMUS,2015-08-13,41.22999954223633
112220,TMUS,2015-08-14,41.22999954223633
112221,TMUS,2015-08-17,42.0
112222,TMUS,2015-08-18,42.040000915527344
112223,TMUS,2015-08-19,41.86000061035156
112224,TMUS,2015-08-20,40.7400016784668
112225,TMUS,2015-08-21,40.130001068115234
112226,TMUS,2015-08-24,38.72999954223633
112227,TMUS,2015-08-25,38.130001068115234
112228,TMUS,2015-08-26,38.959999084472656
112229,TMUS,2015-08-27,39.93999862670898
112230,TMUS,2015-08-28,40.0
112231,TMUS,2015-08-31,39.61000061035156
112232,TMUS,2015-09-01,38.959999084472656
112233,TMUS,2015-09-02,39.31999969482422
112234,TMUS,2015-09-03,39.45000076293945
112235,TMUS,2015-09-04,39.220001220703125
112236,TMUS,2015-09-08,40.27999877929688
112237,TMUS,2015-09-09,39.43999862670898
112238,TMUS,2015-09-10,39.650001525878906
112239,TMUS,2015-09-11,39.81999969482422
112240,TMUS,2015-09-14,39.95000076293945
112241,TMUS,2015-09-15,41.310001373291016
112242,TMUS,2015-09-16,41.52999877929688
112243,TMUS,2015-09-17,42.470001220703125
112244,TMUS,2015-09-18,41.84000015258789
112245,TMUS,2015-09-21,42.810001373291016
112246,TMUS,2015-09-22,42.34000015258789
112247,TMUS,2015-09-23,43.02999877929688
112248,TMUS,2015-09-24,42.52000045776367
112249,TMUS,2015-09-25,42.72999954223633
112250,TMUS,2015-09-28,40.540000915527344
112251,TMUS,2015-09-29,39.560001373291016
112252,TMUS,2015-09-30,39.810001373291016
112253,TMUS,2015-10-01,40.130001068115234
112254,TMUS,2015-10-02,40.70000076293945
112255,TMUS,2015-10-05,40.959999084472656
112256,TMUS,2015-10-06,40.650001525878906
112257,TMUS,2015-10-07,40.369998931884766
112258,TMUS,2015-10-08,39.560001373291016
112259,TMUS,2015-10-09,39.61000061035156
112260,TMUS,2015-10-12,40.52999877929688
112261,TMUS,2015-10-13,40.18000030517578
112262,TMUS,2015-10-14,39.5099983215332
112263,TMUS,2015-10-15,39.93999862670898
112264,TMUS,2015-10-16,40.540000915527344
112265,TMUS,2015-10-19,41.209999084472656
112266,TMUS,2015-10-20,40.70000076293945
112267,TMUS,2015-10-21,40.220001220703125
112268,TMUS,2015-10-22,40.43999862670898
112269,TMUS,2015-10-23,41.27000045776367
112270,TMUS,2015-10-26,41.380001068115234
112271,TMUS,2015-10-27,39.02000045776367
112272,TMUS,2015-10-28,39.310001373291016
112273,TMUS,2015-10-29,37.47999954223633
112274,TMUS,2015-10-30,37.88999938964844
112275,TMUS,2015-11-02,38.290000915527344
112276,TMUS,2015-11-03,38.65999984741211
112277,TMUS,2015-11-04,38.86000061035156
112278,TMUS,2015-11-05,39.43999862670898
112279,TMUS,2015-11-06,39.11000061035156
112280,TMUS,2015-11-09,38.560001373291016
112281,TMUS,2015-11-10,37.02999877929688
112282,TMUS,2015-11-11,37.400001525878906
112283,TMUS,2015-11-12,37.970001220703125
112284,TMUS,2015-11-13,38.720001220703125
112285,TMUS,2015-11-16,37.869998931884766
112286,TMUS,2015-11-17,38.150001525878906
112287,TMUS,2015-11-18,37.31999969482422
112288,TMUS,2015-11-19,37.72999954223633
112289,TMUS,2015-11-20,38.43999862670898
112290,TMUS,2015-11-23,38.02999877929688
112291,TMUS,2015-11-24,38.38999938964844
112292,TMUS,2015-11-25,36.970001220703125
112293,TMUS,2015-11-27,36.88999938964844
112294,TMUS,2015-11-30,35.5
112295,TMUS,2015-12-01,36.18000030517578
112296,TMUS,2015-12-02,35.720001220703125
112297,TMUS,2015-12-03,34.560001373291016
112298,TMUS,2015-12-04,35.45000076293945
112299,TMUS,2015-12-07,36.59000015258789
112300,TMUS,2015-12-08,36.88999938964844
112301,TMUS,2015-12-09,36.06999969482422
112302,TMUS,2015-12-10,36.34000015258789
112303,TMUS,2015-12-11,36.0
112304,TMUS,2015-12-14,36.52000045776367
112305,TMUS,2015-12-15,38.15999984741211
112306,TMUS,2015-12-16,39.130001068115234
112307,TMUS,2015-12-17,39.20000076293945
112308,TMUS,2015-12-18,37.88999938964844
112309,TMUS,2015-12-21,38.97999954223633
112310,TMUS,2015-12-22,39.2599983215332
112311,TMUS,2015-12-23,40.130001068115234
112312,TMUS,2015-12-24,39.66999816894531
112313,TMUS,2015-12-28,39.77999877929688
112314,TMUS,2015-12-29,40.119998931884766
112315,TMUS,2015-12-30,39.7400016784668
112316,TMUS,2015-12-31,39.119998931884766
112317,TMUS,2016-01-04,38.95000076293945
112318,TMUS,2016-01-05,40.220001220703125
112319,TMUS,2016-01-06,40.04999923706055
112320,TMUS,2016-01-07,40.5099983215332
112321,TMUS,2016-01-08,39.880001068115234
112322,TMUS,2016-01-11,39.68000030517578
112323,TMUS,2016-01-12,40.060001373291016
112324,TMUS,2016-01-13,38.84999847412109
112325,TMUS,2016-01-14,39.38999938964844
112326,TMUS,2016-01-15,37.790000915527344
112327,TMUS,2016-01-19,37.650001525878906
112328,TMUS,2016-01-20,37.36000061035156
112329,TMUS,2016-01-21,37.09999847412109
112330,TMUS,2016-01-22,37.84999847412109
112331,TMUS,2016-01-25,37.88999938964844
112332,TMUS,2016-01-26,39.43000030517578
112333,TMUS,2016-01-27,38.5
112334,TMUS,2016-01-28,38.66999816894531
112335,TMUS,2016-01-29,40.150001525878906
112336,TMUS,2016-02-01,40.59000015258789
112337,TMUS,2016-02-02,39.27000045776367
112338,TMUS,2016-02-03,38.34000015258789
112339,TMUS,2016-02-04,38.70000076293945
112340,TMUS,2016-02-05,35.65999984741211
112341,TMUS,2016-02-08,33.959999084472656
112342,TMUS,2016-02-09,33.88999938964844
112343,TMUS,2016-02-10,34.56999969482422
112344,TMUS,2016-02-11,34.029998779296875
112345,TMUS,2016-02-12,35.11000061035156
112346,TMUS,2016-02-16,36.45000076293945
112347,TMUS,2016-02-17,36.84999847412109
112348,TMUS,2016-02-18,36.630001068115234
112349,TMUS,2016-02-19,34.95000076293945
112350,TMUS,2016-02-22,35.83000183105469
112351,TMUS,2016-02-23,36.20000076293945
112352,TMUS,2016-02-24,36.77999877929688
112353,TMUS,2016-02-25,38.36000061035156
112354,TMUS,2016-02-26,37.470001220703125
112355,TMUS,2016-02-29,37.09999847412109
112356,TMUS,2016-03-01,38.650001525878906
112357,TMUS,2016-03-02,38.77000045776367
112358,TMUS,2016-03-03,38.970001220703125
112359,TMUS,2016-03-04,38.47999954223633
112360,TMUS,2016-03-07,38.63999938964844
112361,TMUS,2016-03-08,38.95000076293945
112362,TMUS,2016-03-09,38.20000076293945
112363,TMUS,2016-03-10,37.56999969482422
112364,TMUS,2016-03-11,37.75
112365,TMUS,2016-03-14,37.09000015258789
112366,TMUS,2016-03-15,36.77000045776367
112367,TMUS,2016-03-16,37.18000030517578
112368,TMUS,2016-03-17,37.15999984741211
112369,TMUS,2016-03-18,36.93000030517578
112370,TMUS,2016-03-21,37.34999847412109
112371,TMUS,2016-03-22,37.27999877929688
112372,TMUS,2016-03-23,37.06999969482422
112373,TMUS,2016-03-24,37.0
112374,TMUS,2016-03-28,37.040000915527344
112375,TMUS,2016-03-29,38.43000030517578
112376,TMUS,2016-03-30,38.43999862670898
112377,TMUS,2016-03-31,38.29999923706055
112378,TMUS,2016-04-01,39.36000061035156
112379,TMUS,2016-04-04,39.65999984741211
112380,TMUS,2016-04-05,39.13999938964844
112381,TMUS,2016-04-06,39.09999847412109
112382,TMUS,2016-04-07,38.81999969482422
112383,TMUS,2016-04-08,38.70000076293945
112384,TMUS,2016-04-11,38.63999938964844
112385,TMUS,2016-04-12,38.88999938964844
112386,TMUS,2016-04-13,38.84999847412109
112387,TMUS,2016-04-14,38.810001373291016
112388,TMUS,2016-04-15,39.290000915527344
112389,TMUS,2016-04-18,39.25
112390,TMUS,2016-04-19,39.84999847412109
112391,TMUS,2016-04-20,40.150001525878906
112392,TMUS,2016-04-21,40.25
112393,TMUS,2016-04-22,40.220001220703125
112394,TMUS,2016-04-25,41.18000030517578
112395,TMUS,2016-04-26,39.33000183105469
112396,TMUS,2016-04-27,39.70000076293945
112397,TMUS,2016-04-28,39.7599983215332
112398,TMUS,2016-04-29,39.27999877929688
112399,TMUS,2016-05-02,39.9900016784668
112400,TMUS,2016-05-03,39.65999984741211
112401,TMUS,2016-05-04,39.09999847412109
112402,TMUS,2016-05-05,39.25
112403,TMUS,2016-05-06,39.4900016784668
112404,TMUS,2016-05-09,39.900001525878906
112405,TMUS,2016-05-10,40.810001373291016
112406,TMUS,2016-05-11,40.81999969482422
112407,TMUS,2016-05-12,40.720001220703125
112408,TMUS,2016-05-13,40.63999938964844
112409,TMUS,2016-05-16,40.619998931884766
112410,TMUS,2016-05-17,40.720001220703125
112411,TMUS,2016-05-18,40.68000030517578
112412,TMUS,2016-05-19,40.810001373291016
112413,TMUS,2016-05-20,41.70000076293945
112414,TMUS,2016-05-23,41.63999938964844
112415,TMUS,2016-05-24,41.869998931884766
112416,TMUS,2016-05-25,42.119998931884766
112417,TMUS,2016-05-26,42.630001068115234
112418,TMUS,2016-05-27,42.540000915527344
112419,TMUS,2016-05-31,42.7599983215332
112420,TMUS,2016-06-01,42.619998931884766
112421,TMUS,2016-06-02,43.18999862670898
112422,TMUS,2016-06-03,43.630001068115234
112423,TMUS,2016-06-06,43.06999969482422
112424,TMUS,2016-06-07,43.7400016784668
112425,TMUS,2016-06-08,43.90999984741211
112426,TMUS,2016-06-09,43.08000183105469
112427,TMUS,2016-06-10,41.93000030517578
112428,TMUS,2016-06-13,42.06999969482422
112429,TMUS,2016-06-14,42.34999847412109
112430,TMUS,2016-06-15,41.65999984741211
112431,TMUS,2016-06-16,41.7599983215332
112432,TMUS,2016-06-17,41.77000045776367
112433,TMUS,2016-06-20,42.27999877929688
112434,TMUS,2016-06-21,42.91999816894531
112435,TMUS,2016-06-22,42.70000076293945
112436,TMUS,2016-06-23,43.66999816894531
112437,TMUS,2016-06-24,41.09999847412109
112438,TMUS,2016-06-27,41.20000076293945
112439,TMUS,2016-06-28,42.5099983215332
112440,TMUS,2016-06-29,43.45000076293945
112441,TMUS,2016-06-30,43.27000045776367
112442,TMUS,2016-07-01,42.9900016784668
112443,TMUS,2016-07-05,43.209999084472656
112444,TMUS,2016-07-06,43.150001525878906
112445,TMUS,2016-07-07,42.959999084472656
112446,TMUS,2016-07-08,43.58000183105469
112447,TMUS,2016-07-11,44.040000915527344
112448,TMUS,2016-07-12,43.63999938964844
112449,TMUS,2016-07-13,44.209999084472656
112450,TMUS,2016-07-14,44.02999877929688
112451,TMUS,2016-07-15,44.40999984741211
112452,TMUS,2016-07-18,44.369998931884766
112453,TMUS,2016-07-19,44.380001068115234
112454,TMUS,2016-07-20,44.540000915527344
112455,TMUS,2016-07-21,44.66999816894531
112456,TMUS,2016-07-22,45.43999862670898
112457,TMUS,2016-07-25,45.040000915527344
112458,TMUS,2016-07-26,44.97999954223633
112459,TMUS,2016-07-27,45.63999938964844
112460,TMUS,2016-07-28,46.220001220703125
112461,TMUS,2016-07-29,46.34000015258789
112462,TMUS,2016-08-01,47.06999969482422
112463,TMUS,2016-08-02,46.810001373291016
112464,TMUS,2016-08-03,47.209999084472656
112465,TMUS,2016-08-04,47.33000183105469
112466,TMUS,2016-08-05,47.77999877929688
112467,TMUS,2016-08-08,47.61000061035156
112468,TMUS,2016-08-09,47.63999938964844
112469,TMUS,2016-08-10,47.20000076293945
112470,TMUS,2016-08-11,46.83000183105469
112471,TMUS,2016-08-12,46.95000076293945
112472,TMUS,2016-08-15,46.77000045776367
112473,TMUS,2016-08-16,46.2400016784668
112474,TMUS,2016-08-17,46.380001068115234
112475,TMUS,2016-08-18,46.97999954223633
112476,TMUS,2016-08-19,46.27000045776367
112477,TMUS,2016-08-22,46.709999084472656
112478,TMUS,2016-08-23,46.83000183105469
112479,TMUS,2016-08-24,46.209999084472656
112480,TMUS,2016-08-25,46.27999877929688
112481,TMUS,2016-08-26,45.959999084472656
112482,TMUS,2016-08-29,46.72999954223633
112483,TMUS,2016-08-30,46.09999847412109
112484,TMUS,2016-08-31,46.34000015258789
112485,TMUS,2016-09-01,46.25
112486,TMUS,2016-09-02,47.290000915527344
112487,TMUS,2016-09-06,47.209999084472656
112488,TMUS,2016-09-07,46.72999954223633
112489,TMUS,2016-09-08,46.709999084472656
112490,TMUS,2016-09-09,44.63999938964844
112491,TMUS,2016-09-12,45.93000030517578
112492,TMUS,2016-09-13,45.34000015258789
112493,TMUS,2016-09-14,45.869998931884766
112494,TMUS,2016-09-15,47.18000030517578
112495,TMUS,2016-09-16,46.54999923706055
112496,TMUS,2016-09-19,45.93000030517578
112497,TMUS,2016-09-20,44.5
112498,TMUS,2016-09-21,45.880001068115234
112499,TMUS,2016-09-22,47.02999877929688
112500,TMUS,2016-09-23,47.290000915527344
112501,TMUS,2016-09-26,46.91999816894531
112502,TMUS,2016-09-27,46.900001525878906
112503,TMUS,2016-09-28,46.810001373291016
112504,TMUS,2016-09-29,46.459999084472656
112505,TMUS,2016-09-30,46.720001220703125
112506,TMUS,2016-10-03,46.880001068115234
112507,TMUS,2016-10-04,46.75
112508,TMUS,2016-10-05,46.06999969482422
112509,TMUS,2016-10-06,45.5
112510,TMUS,2016-10-07,45.27000045776367
112511,TMUS,2016-10-10,46.150001525878906
112512,TMUS,2016-10-11,45.61000061035156
112513,TMUS,2016-10-12,46.02999877929688
112514,TMUS,2016-10-13,46.0099983215332
112515,TMUS,2016-10-14,46.22999954223633
112516,TMUS,2016-10-17,46.52000045776367
112517,TMUS,2016-10-18,47.34999847412109
112518,TMUS,2016-10-19,47.31999969482422
112519,TMUS,2016-10-20,47.04999923706055
112520,TMUS,2016-10-21,46.75
112521,TMUS,2016-10-24,51.18999862670898
112522,TMUS,2016-10-25,49.59999847412109
112523,TMUS,2016-10-26,49.5
112524,TMUS,2016-10-27,49.5
112525,TMUS,2016-10-28,49.34999847412109
112526,TMUS,2016-10-31,49.72999954223633
112527,TMUS,2016-11-01,49.290000915527344
112528,TMUS,2016-11-02,49.18000030517578
112529,TMUS,2016-11-03,49.52000045776367
112530,TMUS,2016-11-04,49.34999847412109
112531,TMUS,2016-11-07,50.34999847412109
112532,TMUS,2016-11-08,50.459999084472656
112533,TMUS,2016-11-09,53.0099983215332
112534,TMUS,2016-11-10,52.18000030517578
112535,TMUS,2016-11-11,52.540000915527344
112536,TMUS,2016-11-14,52.91999816894531
112537,TMUS,2016-11-15,53.459999084472656
112538,TMUS,2016-11-16,52.72999954223633
112539,TMUS,2016-11-17,53.38999938964844
112540,TMUS,2016-11-18,53.59000015258789
112541,TMUS,2016-11-21,53.720001220703125
112542,TMUS,2016-11-22,54.2400016784668
112543,TMUS,2016-11-23,54.34000015258789
112544,TMUS,2016-11-25,54.59000015258789
112545,TMUS,2016-11-28,54.97999954223633
112546,TMUS,2016-11-29,55.38999938964844
112547,TMUS,2016-11-30,54.209999084472656
112548,TMUS,2016-12-01,54.2599983215332
112549,TMUS,2016-12-02,54.43999862670898
112550,TMUS,2016-12-05,55.02000045776367
112551,TMUS,2016-12-06,55.9900016784668
112552,TMUS,2016-12-07,58.38999938964844
112553,TMUS,2016-12-08,58.54999923706055
112554,TMUS,2016-12-09,56.7400016784668
112555,TMUS,2016-12-12,56.130001068115234
112556,TMUS,2016-12-13,56.650001525878906
112557,TMUS,2016-12-14,56.54999923706055
112558,TMUS,2016-12-15,57.25
112559,TMUS,2016-12-16,57.0099983215332
112560,TMUS,2016-12-19,57.79999923706055
112561,TMUS,2016-12-20,58.060001373291016
112562,TMUS,2016-12-21,57.81999969482422
112563,TMUS,2016-12-22,58.08000183105469
112564,TMUS,2016-12-23,58.02000045776367
112565,TMUS,2016-12-27,58.31999969482422
112566,TMUS,2016-12-28,58.0
112567,TMUS,2016-12-29,58.04999923706055
112568,TMUS,2016-12-30,57.5099983215332
112569,TMUS,2017-01-03,58.31999969482422
112570,TMUS,2017-01-04,58.81999969482422
112571,TMUS,2017-01-05,57.61000061035156
112572,TMUS,2017-01-06,56.77000045776367
112573,TMUS,2017-01-09,56.66999816894531
112574,TMUS,2017-01-10,58.7400016784668
112575,TMUS,2017-01-11,57.459999084472656
112576,TMUS,2017-01-12,57.150001525878906
112577,TMUS,2017-01-13,57.18999862670898
112578,TMUS,2017-01-17,57.04999923706055
112579,TMUS,2017-01-18,58.65999984741211
112580,TMUS,2017-01-19,60.06999969482422
112581,TMUS,2017-01-20,59.619998931884766
112582,TMUS,2017-01-23,60.2400016784668
112583,TMUS,2017-01-24,60.220001220703125
112584,TMUS,2017-01-25,60.7400016784668
112585,TMUS,2017-01-26,63.369998931884766
112586,TMUS,2017-01-27,62.41999816894531
112587,TMUS,2017-01-30,61.130001068115234
112588,TMUS,2017-01-31,62.27000045776367
112589,TMUS,2017-02-01,63.2599983215332
112590,TMUS,2017-02-02,61.150001525878906
112591,TMUS,2017-02-03,61.36000061035156
112592,TMUS,2017-02-06,60.959999084472656
112593,TMUS,2017-02-07,61.88999938964844
112594,TMUS,2017-02-08,61.88999938964844
112595,TMUS,2017-02-09,62.25
112596,TMUS,2017-02-10,62.38999938964844
112597,TMUS,2017-02-13,60.900001525878906
112598,TMUS,2017-02-14,61.59999847412109
112599,TMUS,2017-02-15,61.29999923706055
112600,TMUS,2017-02-16,60.61000061035156
112601,TMUS,2017-02-17,63.91999816894531
112602,TMUS,2017-02-21,63.20000076293945
112603,TMUS,2017-02-22,63.08000183105469
112604,TMUS,2017-02-23,62.06999969482422
112605,TMUS,2017-02-24,62.209999084472656
112606,TMUS,2017-02-27,62.16999816894531
112607,TMUS,2017-02-28,62.52999877929688
112608,TMUS,2017-03-01,62.34000015258789
112609,TMUS,2017-03-02,62.540000915527344
112610,TMUS,2017-03-03,63.560001373291016
112611,TMUS,2017-03-06,62.84000015258789
112612,TMUS,2017-03-07,61.630001068115234
112613,TMUS,2017-03-08,61.40999984741211
112614,TMUS,2017-03-09,61.13999938964844
112615,TMUS,2017-03-10,61.47999954223633
112616,TMUS,2017-03-13,61.84000015258789
112617,TMUS,2017-03-14,61.34999847412109
112618,TMUS,2017-03-15,62.9900016784668
112619,TMUS,2017-03-16,62.38999938964844
112620,TMUS,2017-03-17,63.5
112621,TMUS,2017-03-20,63.11000061035156
112622,TMUS,2017-03-21,62.470001220703125
112623,TMUS,2017-03-22,63.27000045776367
112624,TMUS,2017-03-23,63.119998931884766
112625,TMUS,2017-03-24,64.16999816894531
112626,TMUS,2017-03-27,64.22000122070312
112627,TMUS,2017-03-28,64.2300033569336
112628,TMUS,2017-03-29,64.73999786376953
112629,TMUS,2017-03-30,65.12999725341797
112630,TMUS,2017-03-31,64.58999633789062
112631,TMUS,2017-04-03,63.54999923706055
112632,TMUS,2017-04-04,63.68000030517578
112633,TMUS,2017-04-05,63.5
112634,TMUS,2017-04-06,63.2400016784668
112635,TMUS,2017-04-07,63.58000183105469
112636,TMUS,2017-04-10,63.88999938964844
112637,TMUS,2017-04-11,63.93000030517578
112638,TMUS,2017-04-12,63.91999816894531
112639,TMUS,2017-04-13,64.04000091552734
112640,TMUS,2017-04-17,64.94000244140625
112641,TMUS,2017-04-18,64.61000061035156
112642,TMUS,2017-04-19,65.12999725341797
112643,TMUS,2017-04-20,64.80999755859375
112644,TMUS,2017-04-21,64.69999694824219
112645,TMUS,2017-04-24,65.93000030517578
112646,TMUS,2017-04-25,67.3499984741211
112647,TMUS,2017-04-26,67.58000183105469
112648,TMUS,2017-04-27,67.73999786376953
112649,TMUS,2017-04-28,67.2699966430664
112650,TMUS,2017-05-01,68.30999755859375
112651,TMUS,2017-05-02,66.94000244140625
112652,TMUS,2017-05-03,65.3499984741211
112653,TMUS,2017-05-04,65.4800033569336
112654,TMUS,2017-05-05,66.48999786376953
112655,TMUS,2017-05-08,66.1500015258789
112656,TMUS,2017-05-09,65.5
112657,TMUS,2017-05-10,66.0
112658,TMUS,2017-05-11,65.80999755859375
112659,TMUS,2017-05-12,65.55000305175781
112660,TMUS,2017-05-15,65.69000244140625
112661,TMUS,2017-05-16,65.91000366210938
112662,TMUS,2017-05-17,63.90999984741211
112663,TMUS,2017-05-18,65.72000122070312
112664,TMUS,2017-05-19,66.37000274658203
112665,TMUS,2017-05-22,67.22000122070312
112666,TMUS,2017-05-23,67.62000274658203
112667,TMUS,2017-05-24,67.88999938964844
112668,TMUS,2017-05-25,67.86000061035156
112669,TMUS,2017-05-26,67.80000305175781
112670,TMUS,2017-05-30,67.08000183105469
112671,TMUS,2017-05-31,67.41999816894531
112672,TMUS,2017-06-01,67.9000015258789
112673,TMUS,2017-06-02,68.31999969482422
112674,TMUS,2017-06-05,67.4000015258789
112675,TMUS,2017-06-06,66.11000061035156
112676,TMUS,2017-06-07,65.91999816894531
112677,TMUS,2017-06-08,65.69000244140625
112678,TMUS,2017-06-09,63.84000015258789
112679,TMUS,2017-06-12,64.66999816894531
112680,TMUS,2017-06-13,64.01000213623047
112681,TMUS,2017-06-14,63.27000045776367
112682,TMUS,2017-06-15,63.59999847412109
112683,TMUS,2017-06-16,63.130001068115234
112684,TMUS,2017-06-19,64.01000213623047
112685,TMUS,2017-06-20,63.97999954223633
112686,TMUS,2017-06-21,63.56999969482422
112687,TMUS,2017-06-22,63.560001373291016
112688,TMUS,2017-06-23,63.400001525878906
112689,TMUS,2017-06-26,63.150001525878906
112690,TMUS,2017-06-27,61.0099983215332
112691,TMUS,2017-06-28,61.47999954223633
112692,TMUS,2017-06-29,60.29999923706055
112693,TMUS,2017-06-30,60.619998931884766
112694,TMUS,2017-07-03,60.0
112695,TMUS,2017-07-05,59.95000076293945
112696,TMUS,2017-07-06,59.45000076293945
112697,TMUS,2017-07-07,60.0099983215332
112698,TMUS,2017-07-10,60.79999923706055
112699,TMUS,2017-07-11,61.22999954223633
112700,TMUS,2017-07-12,61.5099983215332
112701,TMUS,2017-07-13,60.90999984741211
112702,TMUS,2017-07-14,61.2400016784668
112703,TMUS,2017-07-17,61.380001068115234
112704,TMUS,2017-07-18,61.38999938964844
112705,TMUS,2017-07-19,61.970001220703125
112706,TMUS,2017-07-20,61.119998931884766
112707,TMUS,2017-07-21,62.58000183105469
112708,TMUS,2017-07-24,62.52999877929688
112709,TMUS,2017-07-25,62.36000061035156
112710,TMUS,2017-07-26,62.38999938964844
112711,TMUS,2017-07-27,61.619998931884766
112712,TMUS,2017-07-28,61.77999877929688
112713,TMUS,2017-07-31,61.65999984741211
112714,TMUS,2017-08-01,63.06999969482422
112715,TMUS,2017-08-02,63.630001068115234
112716,TMUS,2017-08-03,63.72999954223633
112717,TMUS,2017-08-04,64.5199966430664
112718,TMUS,2017-08-07,64.26000213623047
112719,TMUS,2017-08-08,63.900001525878906
112720,TMUS,2017-08-09,63.79999923706055
112721,TMUS,2017-08-10,62.470001220703125
112722,TMUS,2017-08-11,63.61000061035156
112723,TMUS,2017-08-14,63.77999877929688
112724,TMUS,2017-08-15,63.880001068115234
112725,TMUS,2017-08-16,64.27999877929688
112726,TMUS,2017-08-17,62.9900016784668
112727,TMUS,2017-08-18,63.0
112728,TMUS,2017-08-21,62.83000183105469
112729,TMUS,2017-08-22,64.37999725341797
112730,TMUS,2017-08-23,64.0
112731,TMUS,2017-08-24,63.970001220703125
112732,TMUS,2017-08-25,63.7400016784668
112733,TMUS,2017-08-28,63.720001220703125
112734,TMUS,2017-08-29,63.470001220703125
112735,TMUS,2017-08-30,64.25
112736,TMUS,2017-08-31,64.70999908447266
112737,TMUS,2017-09-01,64.16000366210938
112738,TMUS,2017-09-05,63.63999938964844
112739,TMUS,2017-09-06,63.790000915527344
112740,TMUS,2017-09-07,63.34000015258789
112741,TMUS,2017-09-08,62.7400016784668
112742,TMUS,2017-09-11,63.02999877929688
112743,TMUS,2017-09-12,62.97999954223633
112744,TMUS,2017-09-13,62.79999923706055
112745,TMUS,2017-09-14,61.16999816894531
112746,TMUS,2017-09-15,61.16999816894531
112747,TMUS,2017-09-18,61.79999923706055
112748,TMUS,2017-09-19,65.41999816894531
112749,TMUS,2017-09-20,63.52000045776367
112750,TMUS,2017-09-21,63.38999938964844
112751,TMUS,2017-09-22,64.05999755859375
112752,TMUS,2017-09-25,62.88999938964844
112753,TMUS,2017-09-26,63.02999877929688
112754,TMUS,2017-09-27,62.38999938964844
112755,TMUS,2017-09-28,61.91999816894531
112756,TMUS,2017-09-29,61.65999984741211
112757,TMUS,2017-10-02,61.52000045776367
112758,TMUS,2017-10-03,61.68000030517578
112759,TMUS,2017-10-04,61.5
112760,TMUS,2017-10-05,61.52000045776367
112761,TMUS,2017-10-06,62.40999984741211
112762,TMUS,2017-10-09,61.560001373291016
112763,TMUS,2017-10-10,61.22999954223633
112764,TMUS,2017-10-11,61.18000030517578
112765,TMUS,2017-10-12,61.27999877929688
112766,TMUS,2017-10-13,61.38999938964844
112767,TMUS,2017-10-16,60.970001220703125
112768,TMUS,2017-10-17,60.93999862670898
112769,TMUS,2017-10-18,60.68000030517578
112770,TMUS,2017-10-19,61.5099983215332
112771,TMUS,2017-10-20,60.459999084472656
112772,TMUS,2017-10-23,61.470001220703125
112773,TMUS,2017-10-24,62.27999877929688
112774,TMUS,2017-10-25,61.93000030517578
112775,TMUS,2017-10-26,61.72999954223633
112776,TMUS,2017-10-27,62.95000076293945
112777,TMUS,2017-10-30,59.58000183105469
112778,TMUS,2017-10-31,59.77000045776367
112779,TMUS,2017-11-01,59.75
112780,TMUS,2017-11-02,58.29999923706055
112781,TMUS,2017-11-03,58.90999984741211
112782,TMUS,2017-11-06,55.540000915527344
112783,TMUS,2017-11-07,55.36000061035156
112784,TMUS,2017-11-08,56.220001220703125
112785,TMUS,2017-11-09,56.0
112786,TMUS,2017-11-10,56.79999923706055
112787,TMUS,2017-11-13,56.43999862670898
112788,TMUS,2017-11-14,56.540000915527344
112789,TMUS,2017-11-15,56.68999862670898
112790,TMUS,2017-11-16,59.79999923706055
112791,TMUS,2017-11-17,60.02000045776367
112792,TMUS,2017-11-20,60.29999923706055
112793,TMUS,2017-11-21,60.40999984741211
112794,TMUS,2017-11-22,61.34999847412109
112795,TMUS,2017-11-24,61.68000030517578
112796,TMUS,2017-11-27,62.77999877929688
112797,TMUS,2017-11-28,61.380001068115234
112798,TMUS,2017-11-29,61.83000183105469
112799,TMUS,2017-11-30,61.06999969482422
112800,TMUS,2017-12-01,60.900001525878906
112801,TMUS,2017-12-04,60.2400016784668
112802,TMUS,2017-12-05,60.959999084472656
112803,TMUS,2017-12-06,62.119998931884766
112804,TMUS,2017-12-07,61.91999816894531
112805,TMUS,2017-12-08,62.540000915527344
112806,TMUS,2017-12-11,63.06999969482422
112807,TMUS,2017-12-12,63.47999954223633
112808,TMUS,2017-12-13,63.83000183105469
112809,TMUS,2017-12-14,62.560001373291016
112810,TMUS,2017-12-15,62.65999984741211
112811,TMUS,2017-12-18,63.470001220703125
112812,TMUS,2017-12-19,63.63999938964844
112813,TMUS,2017-12-20,62.900001525878906
112814,TMUS,2017-12-21,63.52000045776367
112815,TMUS,2017-12-22,63.619998931884766
112816,TMUS,2017-12-26,63.790000915527344
112817,TMUS,2017-12-27,64.11000061035156
112818,TMUS,2017-12-28,64.3499984741211
112819,TMUS,2017-12-29,63.5099983215332
112820,TMUS,2018-01-02,64.04000091552734
112821,TMUS,2018-01-03,63.61000061035156
112822,TMUS,2018-01-04,63.0
112823,TMUS,2018-01-05,64.5999984741211
112824,TMUS,2018-01-08,65.0999984741211
112825,TMUS,2018-01-09,65.5999984741211
112826,TMUS,2018-01-10,63.88999938964844
112827,TMUS,2018-01-11,63.84000015258789
112828,TMUS,2018-01-12,63.68000030517578
112829,TMUS,2018-01-16,62.970001220703125
112830,TMUS,2018-01-17,63.7599983215332
112831,TMUS,2018-01-18,62.880001068115234
112832,TMUS,2018-01-19,63.709999084472656
112833,TMUS,2018-01-22,63.93999862670898
112834,TMUS,2018-01-23,64.52999877929688
112835,TMUS,2018-01-24,65.0
112836,TMUS,2018-01-25,64.38999938964844
112837,TMUS,2018-01-26,65.27999877929688
112838,TMUS,2018-01-29,64.5999984741211
112839,TMUS,2018-01-30,64.76000213623047
112840,TMUS,2018-01-31,65.0999984741211
112841,TMUS,2018-02-01,63.790000915527344
112842,TMUS,2018-02-02,63.59000015258789
112843,TMUS,2018-02-05,61.540000915527344
112844,TMUS,2018-02-06,60.84999847412109
112845,TMUS,2018-02-07,62.060001373291016
112846,TMUS,2018-02-08,58.880001068115234
112847,TMUS,2018-02-09,59.20000076293945
112848,TMUS,2018-02-12,58.119998931884766
112849,TMUS,2018-02-13,57.68999862670898
112850,TMUS,2018-02-14,58.619998931884766
112851,TMUS,2018-02-15,60.43999862670898
112852,TMUS,2018-02-16,60.060001373291016
112853,TMUS,2018-02-20,60.5099983215332
112854,TMUS,2018-02-21,59.41999816894531
112855,TMUS,2018-02-22,58.72999954223633
112856,TMUS,2018-02-23,60.060001373291016
112857,TMUS,2018-02-26,61.11000061035156
112858,TMUS,2018-02-27,59.93999862670898
112859,TMUS,2018-02-28,60.61000061035156
112860,TMUS,2018-03-01,61.900001525878906
112861,TMUS,2018-03-02,62.470001220703125
112862,TMUS,2018-03-05,62.95000076293945
112863,TMUS,2018-03-06,63.560001373291016
112864,TMUS,2018-03-07,64.55999755859375
112865,TMUS,2018-03-08,65.05999755859375
112866,TMUS,2018-03-09,65.25
112867,TMUS,2018-03-12,64.55000305175781
112868,TMUS,2018-03-13,64.9800033569336
112869,TMUS,2018-03-14,64.77999877929688
112870,TMUS,2018-03-15,64.70999908447266
112871,TMUS,2018-03-16,64.76000213623047
112872,TMUS,2018-03-19,63.220001220703125
112873,TMUS,2018-03-20,62.77999877929688
112874,TMUS,2018-03-21,62.59000015258789
112875,TMUS,2018-03-22,61.25
112876,TMUS,2018-03-23,59.7400016784668
112877,TMUS,2018-03-26,61.38999938964844
112878,TMUS,2018-03-27,60.34000015258789
112879,TMUS,2018-03-28,60.869998931884766
112880,TMUS,2018-03-29,61.040000915527344
112881,TMUS,2018-04-02,59.619998931884766
112882,TMUS,2018-04-03,59.59000015258789
112883,TMUS,2018-04-04,59.75
112884,TMUS,2018-04-05,59.810001373291016
112885,TMUS,2018-04-06,59.650001525878906
112886,TMUS,2018-04-09,59.7400016784668
112887,TMUS,2018-04-10,63.130001068115234
112888,TMUS,2018-04-11,62.91999816894531
112889,TMUS,2018-04-12,63.02000045776367
112890,TMUS,2018-04-13,61.95000076293945
112891,TMUS,2018-04-16,62.75
112892,TMUS,2018-04-17,63.02000045776367
112893,TMUS,2018-04-18,62.900001525878906
112894,TMUS,2018-04-19,63.25
112895,TMUS,2018-04-20,63.09000015258789
112896,TMUS,2018-04-23,62.290000915527344
112897,TMUS,2018-04-24,62.58000183105469
112898,TMUS,2018-04-25,63.93000030517578
112899,TMUS,2018-04-26,64.0999984741211
112900,TMUS,2018-04-27,64.5199966430664
112901,TMUS,2018-04-30,60.5099983215332
112902,TMUS,2018-05-01,59.43000030517578
112903,TMUS,2018-05-02,56.970001220703125
112904,TMUS,2018-05-03,55.91999816894531
112905,TMUS,2018-05-04,57.2599983215332
112906,TMUS,2018-05-07,56.540000915527344
112907,TMUS,2018-05-08,55.58000183105469
112908,TMUS,2018-05-09,56.31999969482422
112909,TMUS,2018-05-10,56.84999847412109
112910,TMUS,2018-05-11,56.38999938964844
112911,TMUS,2018-05-14,56.459999084472656
112912,TMUS,2018-05-15,56.369998931884766
112913,TMUS,2018-05-16,56.52999877929688
112914,TMUS,2018-05-17,56.68000030517578
112915,TMUS,2018-05-18,56.93000030517578
112916,TMUS,2018-05-21,57.18999862670898
112917,TMUS,2018-05-22,57.18000030517578
112918,TMUS,2018-05-23,57.02000045776367
112919,TMUS,2018-05-24,56.97999954223633
112920,TMUS,2018-05-25,56.59000015258789
112921,TMUS,2018-05-29,56.619998931884766
112922,TMUS,2018-05-30,56.33000183105469
112923,TMUS,2018-05-31,55.70000076293945
112924,TMUS,2018-06-01,56.869998931884766
112925,TMUS,2018-06-04,57.119998931884766
112926,TMUS,2018-06-05,57.15999984741211
112927,TMUS,2018-06-06,57.59999847412109
112928,TMUS,2018-06-07,57.81999969482422
112929,TMUS,2018-06-08,57.79999923706055
112930,TMUS,2018-06-11,57.9900016784668
112931,TMUS,2018-06-12,58.09000015258789
112932,TMUS,2018-06-13,58.68000030517578
112933,TMUS,2018-06-14,59.52999877929688
112934,TMUS,2018-06-15,60.0099983215332
112935,TMUS,2018-06-18,60.36000061035156
112936,TMUS,2018-06-19,60.540000915527344
112937,TMUS,2018-06-20,60.34000015258789
112938,TMUS,2018-06-21,60.0
112939,TMUS,2018-06-22,60.790000915527344
112940,TMUS,2018-06-25,59.72999954223633
112941,TMUS,2018-06-26,59.70000076293945
112942,TMUS,2018-06-27,59.34000015258789
112943,TMUS,2018-06-28,59.86000061035156
112944,TMUS,2018-06-29,59.75
112945,TMUS,2018-07-02,59.90999984741211
112946,TMUS,2018-07-03,59.13999938964844
112947,TMUS,2018-07-05,60.060001373291016
112948,TMUS,2018-07-06,61.13999938964844
112949,TMUS,2018-07-09,61.34000015258789
112950,TMUS,2018-07-10,61.18000030517578
112951,TMUS,2018-07-11,60.18000030517578
112952,TMUS,2018-07-12,61.58000183105469
112953,TMUS,2018-07-13,61.68000030517578
112954,TMUS,2018-07-16,61.630001068115234
112955,TMUS,2018-07-17,61.209999084472656
112956,TMUS,2018-07-18,60.52000045776367
112957,TMUS,2018-07-19,59.40999984741211
112958,TMUS,2018-07-20,59.25
112959,TMUS,2018-07-23,58.36000061035156
112960,TMUS,2018-07-24,58.77999877929688
112961,TMUS,2018-07-25,58.83000183105469
112962,TMUS,2018-07-26,59.369998931884766
112963,TMUS,2018-07-27,59.61000061035156
112964,TMUS,2018-07-30,59.81999969482422
112965,TMUS,2018-07-31,60.0
112966,TMUS,2018-08-01,59.36000061035156
112967,TMUS,2018-08-02,62.18000030517578
112968,TMUS,2018-08-03,61.54999923706055
112969,TMUS,2018-08-06,66.30000305175781
112970,TMUS,2018-08-07,65.33000183105469
112971,TMUS,2018-08-08,65.5
112972,TMUS,2018-08-09,64.97000122070312
112973,TMUS,2018-08-10,64.9800033569336
112974,TMUS,2018-08-13,65.69999694824219
112975,TMUS,2018-08-14,65.95999908447266
112976,TMUS,2018-08-15,65.41000366210938
112977,TMUS,2018-08-16,65.9800033569336
112978,TMUS,2018-08-17,65.9000015258789
112979,TMUS,2018-08-20,65.83999633789062
112980,TMUS,2018-08-21,66.51000213623047
112981,TMUS,2018-08-22,65.80999755859375
112982,TMUS,2018-08-23,65.20999908447266
112983,TMUS,2018-08-24,65.41000366210938
112984,TMUS,2018-08-27,65.80000305175781
112985,TMUS,2018-08-28,65.58999633789062
112986,TMUS,2018-08-29,65.9800033569336
112987,TMUS,2018-08-30,66.01000213623047
112988,TMUS,2018-08-31,66.04000091552734
112989,TMUS,2018-09-04,65.7699966430664
112990,TMUS,2018-09-05,65.70999908447266
112991,TMUS,2018-09-06,65.5199966430664
112992,TMUS,2018-09-07,64.38999938964844
112993,TMUS,2018-09-10,65.55999755859375
112994,TMUS,2018-09-11,65.91000366210938
112995,TMUS,2018-09-12,67.91999816894531
112996,TMUS,2018-09-13,68.4800033569336
112997,TMUS,2018-09-14,68.25
112998,TMUS,2018-09-17,67.41999816894531
112999,TMUS,2018-09-18,68.48999786376953
113000,TMUS,2018-09-19,68.3499984741211
113001,TMUS,2018-09-20,69.12999725341797
113002,TMUS,2018-09-21,69.06999969482422
113003,TMUS,2018-09-24,68.91999816894531
113004,TMUS,2018-09-25,69.44999694824219
113005,TMUS,2018-09-26,68.79000091552734
113006,TMUS,2018-09-27,70.48999786376953
113007,TMUS,2018-09-28,70.18000030517578
113008,TMUS,2018-10-01,70.25
113009,TMUS,2018-10-02,69.72000122070312
113010,TMUS,2018-10-03,68.9800033569336
113011,TMUS,2018-10-04,68.94999694824219
113012,TMUS,2018-10-05,68.58999633789062
113013,TMUS,2018-10-08,68.81999969482422
113014,TMUS,2018-10-09,68.45999908447266
113015,TMUS,2018-10-10,66.62999725341797
113016,TMUS,2018-10-11,66.20999908447266
113017,TMUS,2018-10-12,68.37999725341797
113018,TMUS,2018-10-15,67.62000274658203
113019,TMUS,2018-10-16,68.94000244140625
113020,TMUS,2018-10-17,69.08000183105469
113021,TMUS,2018-10-18,68.7699966430664
113022,TMUS,2018-10-19,69.75
113023,TMUS,2018-10-22,69.51000213623047
113024,TMUS,2018-10-23,69.27999877929688
113025,TMUS,2018-10-24,65.70999908447266
113026,TMUS,2018-10-25,66.31999969482422
113027,TMUS,2018-10-26,65.11000061035156
113028,TMUS,2018-10-29,64.91000366210938
113029,TMUS,2018-10-30,63.91999816894531
113030,TMUS,2018-10-31,68.55000305175781
113031,TMUS,2018-11-01,68.87999725341797
113032,TMUS,2018-11-02,68.51000213623047
113033,TMUS,2018-11-05,68.88999938964844
113034,TMUS,2018-11-06,68.7699966430664
113035,TMUS,2018-11-07,70.33999633789062
113036,TMUS,2018-11-08,69.75
113037,TMUS,2018-11-09,68.68000030517578
113038,TMUS,2018-11-12,67.88999938964844
113039,TMUS,2018-11-13,68.41000366210938
113040,TMUS,2018-11-14,68.12000274658203
113041,TMUS,2018-11-15,68.08000183105469
113042,TMUS,2018-11-16,69.13999938964844
113043,TMUS,2018-11-19,68.0
113044,TMUS,2018-11-20,66.56999969482422
113045,TMUS,2018-11-21,66.77999877929688
113046,TMUS,2018-11-23,67.06999969482422
113047,TMUS,2018-11-26,67.48999786376953
113048,TMUS,2018-11-27,67.48999786376953
113049,TMUS,2018-11-28,68.91999816894531
113050,TMUS,2018-11-29,68.68000030517578
113051,TMUS,2018-11-30,68.44999694824219
113052,TMUS,2018-12-03,67.80000305175781
113053,TMUS,2018-12-04,66.56999969482422
113054,TMUS,2018-12-06,67.30000305175781
113055,TMUS,2018-12-07,65.69000244140625
113056,TMUS,2018-12-10,65.7300033569336
113057,TMUS,2018-12-11,65.52999877929688
113058,TMUS,2018-12-12,66.0999984741211
113059,TMUS,2018-12-13,66.36000061035156
113060,TMUS,2018-12-14,65.6500015258789
113061,TMUS,2018-12-17,64.80999755859375
113062,TMUS,2018-12-18,64.77999877929688
113063,TMUS,2018-12-19,64.87000274658203
113064,TMUS,2018-12-20,64.26000213623047
113065,TMUS,2018-12-21,61.93000030517578
113066,TMUS,2018-12-24,60.79999923706055
113067,TMUS,2018-12-26,63.0099983215332
113068,TMUS,2018-12-27,62.650001525878906
113069,TMUS,2018-12-28,63.2400016784668
113070,TMUS,2018-12-31,63.61000061035156
113071,TMUS,2019-01-02,65.26000213623047
113072,TMUS,2019-01-03,65.0199966430664
113073,TMUS,2019-01-04,67.48999786376953
113074,TMUS,2019-01-07,68.44000244140625
113075,TMUS,2019-01-08,67.7699966430664
113076,TMUS,2019-01-09,67.72000122070312
113077,TMUS,2019-01-10,67.95999908447266
113078,TMUS,2019-01-11,69.0
113079,TMUS,2019-01-14,67.91000366210938
113080,TMUS,2019-01-15,67.13999938964844
113081,TMUS,2019-01-16,66.69000244140625
113082,TMUS,2019-01-17,66.25
113083,TMUS,2019-01-18,66.95999908447266
113084,TMUS,2019-01-22,66.83000183105469
113085,TMUS,2019-01-23,67.80000305175781
113086,TMUS,2019-01-24,68.66000366210938
113087,TMUS,2019-01-25,68.4800033569336
113088,TMUS,2019-01-28,67.62000274658203
113089,TMUS,2019-01-29,67.77999877929688
113090,TMUS,2019-01-30,68.31999969482422
113091,TMUS,2019-01-31,69.62000274658203
113092,TMUS,2019-02-01,69.62999725341797
113093,TMUS,2019-02-04,69.41000366210938
113094,TMUS,2019-02-05,66.8499984741211
113095,TMUS,2019-02-06,66.94000244140625
113096,TMUS,2019-02-07,68.27999877929688
113097,TMUS,2019-02-08,68.37999725341797
113098,TMUS,2019-02-11,68.44000244140625
113099,TMUS,2019-02-12,69.5999984741211
113100,TMUS,2019-02-13,69.06999969482422
113101,TMUS,2019-02-14,70.5
113102,TMUS,2019-02-15,72.05000305175781
113103,TMUS,2019-02-19,72.5199966430664
113104,TMUS,2019-02-20,72.75
113105,TMUS,2019-02-21,73.41000366210938
113106,TMUS,2019-02-22,73.19999694824219
113107,TMUS,2019-02-25,73.05000305175781
113108,TMUS,2019-02-26,72.52999877929688
113109,TMUS,2019-02-27,72.12000274658203
113110,TMUS,2019-02-28,72.20999908447266
113111,TMUS,2019-03-01,72.33999633789062
113112,TMUS,2019-03-04,71.6500015258789
113113,TMUS,2019-03-05,71.41000366210938
113114,TMUS,2019-03-06,70.77999877929688
113115,TMUS,2019-03-07,71.31999969482422
113116,TMUS,2019-03-08,70.6500015258789
113117,TMUS,2019-03-11,71.47000122070312
113118,TMUS,2019-03-12,71.69999694824219
113119,TMUS,2019-03-13,72.25
113120,TMUS,2019-03-14,72.33999633789062
113121,TMUS,2019-03-15,73.45999908447266
113122,TMUS,2019-03-18,73.68000030517578
113123,TMUS,2019-03-19,72.58999633789062
113124,TMUS,2019-03-20,72.05999755859375
113125,TMUS,2019-03-21,72.26000213623047
113126,TMUS,2019-03-22,71.9000015258789
113127,TMUS,2019-03-25,72.30999755859375
113128,TMUS,2019-03-26,73.33999633789062
113129,TMUS,2019-03-27,72.23999786376953
113130,TMUS,2019-03-28,69.1500015258789
113131,TMUS,2019-03-29,69.0999984741211
113132,TMUS,2019-04-01,69.97000122070312
113133,TMUS,2019-04-02,69.7300033569336
113134,TMUS,2019-04-03,69.0
113135,TMUS,2019-04-04,70.05000305175781
113136,TMUS,2019-04-05,70.3499984741211
113137,TMUS,2019-04-08,71.2300033569336
113138,TMUS,2019-04-09,71.41999816894531
113139,TMUS,2019-04-10,72.16000366210938
113140,TMUS,2019-04-11,73.0
113141,TMUS,2019-04-12,73.70999908447266
113142,TMUS,2019-04-15,73.79000091552734
113143,TMUS,2019-04-16,74.0999984741211
113144,TMUS,2019-04-17,72.45999908447266
113145,TMUS,2019-04-18,73.75
113146,TMUS,2019-04-22,73.72000122070312
113147,TMUS,2019-04-23,73.75
113148,TMUS,2019-04-24,73.33000183105469
113149,TMUS,2019-04-25,72.70999908447266
113150,TMUS,2019-04-26,72.91999816894531
113151,TMUS,2019-04-29,73.5999984741211
113152,TMUS,2019-04-30,72.98999786376953
113153,TMUS,2019-05-01,73.58000183105469
113154,TMUS,2019-05-02,73.61000061035156
113155,TMUS,2019-05-03,74.73999786376953
113156,TMUS,2019-05-06,74.45999908447266
113157,TMUS,2019-05-07,74.0
113158,TMUS,2019-05-08,72.62999725341797
113159,TMUS,2019-05-09,74.25
113160,TMUS,2019-05-10,75.2300033569336
113161,TMUS,2019-05-13,73.41999816894531
113162,TMUS,2019-05-14,73.5999984741211
113163,TMUS,2019-05-15,74.62999725341797
113164,TMUS,2019-05-16,75.37999725341797
113165,TMUS,2019-05-17,75.37000274658203
113166,TMUS,2019-05-20,78.29000091552734
113167,TMUS,2019-05-21,77.1500015258789
113168,TMUS,2019-05-22,76.3499984741211
113169,TMUS,2019-05-23,76.01000213623047
113170,TMUS,2019-05-24,77.2699966430664
113171,TMUS,2019-05-28,75.91000366210938
113172,TMUS,2019-05-29,76.12999725341797
113173,TMUS,2019-05-30,76.02999877929688
113174,TMUS,2019-05-31,73.44000244140625
113175,TMUS,2019-06-03,74.19999694824219
113176,TMUS,2019-06-04,75.69000244140625
113177,TMUS,2019-06-05,76.29000091552734
113178,TMUS,2019-06-06,75.94999694824219
113179,TMUS,2019-06-07,77.02999877929688
113180,TMUS,2019-06-10,76.66999816894531
113181,TMUS,2019-06-11,75.45999908447266
113182,TMUS,2019-06-12,75.37999725341797
113183,TMUS,2019-06-13,74.44999694824219
113184,TMUS,2019-06-14,74.9000015258789
113185,TMUS,2019-06-17,75.2699966430664
113186,TMUS,2019-06-18,76.44000244140625
113187,TMUS,2019-06-19,78.27999877929688
113188,TMUS,2019-06-20,77.93000030517578
113189,TMUS,2019-06-21,75.69999694824219
113190,TMUS,2019-06-24,75.54000091552734
113191,TMUS,2019-06-25,74.58000183105469
113192,TMUS,2019-06-26,73.04000091552734
113193,TMUS,2019-06-27,73.29000091552734
113194,TMUS,2019-06-28,74.13999938964844
113195,TMUS,2019-07-01,74.1500015258789
113196,TMUS,2019-07-02,75.4800033569336
113197,TMUS,2019-07-03,75.81999969482422
113198,TMUS,2019-07-05,76.2300033569336
113199,TMUS,2019-07-08,75.62999725341797
113200,TMUS,2019-07-09,75.1500015258789
113201,TMUS,2019-07-10,78.62999725341797
113202,TMUS,2019-07-11,78.26000213623047
113203,TMUS,2019-07-12,79.44999694824219
113204,TMUS,2019-07-15,79.30999755859375
113205,TMUS,2019-07-16,79.04000091552734
113206,TMUS,2019-07-17,78.93000030517578
113207,TMUS,2019-07-18,77.97000122070312
113208,TMUS,2019-07-19,77.43000030517578
113209,TMUS,2019-07-22,77.66000366210938
113210,TMUS,2019-07-23,78.13999938964844
113211,TMUS,2019-07-24,80.61000061035156
113212,TMUS,2019-07-25,79.91000366210938
113213,TMUS,2019-07-26,84.25
113214,TMUS,2019-07-29,82.37999725341797
113215,TMUS,2019-07-30,81.30000305175781
113216,TMUS,2019-07-31,79.7300033569336
113217,TMUS,2019-08-01,79.30999755859375
113218,TMUS,2019-08-02,77.7300033569336
113219,TMUS,2019-08-05,76.19000244140625
113220,TMUS,2019-08-06,77.27999877929688
113221,TMUS,2019-08-07,76.4800033569336
113222,TMUS,2019-08-08,77.9000015258789
113223,TMUS,2019-08-09,77.5199966430664
113224,TMUS,2019-08-12,76.94000244140625
113225,TMUS,2019-08-13,77.62000274658203
113226,TMUS,2019-08-14,76.93000030517578
113227,TMUS,2019-08-15,77.2699966430664
113228,TMUS,2019-08-16,77.75
113229,TMUS,2019-08-19,78.2300033569336
113230,TMUS,2019-08-20,77.68000030517578
113231,TMUS,2019-08-21,78.18000030517578
113232,TMUS,2019-08-22,77.79000091552734
113233,TMUS,2019-08-23,76.4800033569336
113234,TMUS,2019-08-26,78.05999755859375
113235,TMUS,2019-08-27,77.12000274658203
113236,TMUS,2019-08-28,77.05999755859375
113237,TMUS,2019-08-29,78.01000213623047
113238,TMUS,2019-08-30,78.05000305175781
113239,TMUS,2019-09-03,77.12999725341797
113240,TMUS,2019-09-04,77.61000061035156
113241,TMUS,2019-09-05,77.83000183105469
113242,TMUS,2019-09-06,79.1500015258789
113243,TMUS,2019-09-09,79.12999725341797
113244,TMUS,2019-09-10,78.37999725341797
113245,TMUS,2019-09-11,79.73999786376953
113246,TMUS,2019-09-12,79.69000244140625
113247,TMUS,2019-09-13,79.4000015258789
113248,TMUS,2019-09-16,79.55999755859375
113249,TMUS,2019-09-17,80.20999908447266
113250,TMUS,2019-09-18,80.12000274658203
113251,TMUS,2019-09-19,81.0
113252,TMUS,2019-09-20,80.58999633789062
113253,TMUS,2019-09-23,79.95999908447266
113254,TMUS,2019-09-24,79.36000061035156
113255,TMUS,2019-09-25,79.80999755859375
113256,TMUS,2019-09-26,79.0
113257,TMUS,2019-09-27,77.55999755859375
113258,TMUS,2019-09-30,78.7699966430664
113259,TMUS,2019-10-01,78.19999694824219
113260,TMUS,2019-10-02,76.41000366210938
113261,TMUS,2019-10-03,77.02999877929688
113262,TMUS,2019-10-04,77.98999786376953
113263,TMUS,2019-10-07,78.4800033569336
113264,TMUS,2019-10-08,77.61000061035156
113265,TMUS,2019-10-09,77.79000091552734
113266,TMUS,2019-10-10,78.30000305175781
113267,TMUS,2019-10-11,79.52999877929688
113268,TMUS,2019-10-14,78.62999725341797
113269,TMUS,2019-10-15,79.73999786376953
113270,TMUS,2019-10-16,80.01000213623047
113271,TMUS,2019-10-17,81.05000305175781
113272,TMUS,2019-10-18,81.5999984741211
113273,TMUS,2019-10-21,82.08999633789062
113274,TMUS,2019-10-22,81.66999816894531
113275,TMUS,2019-10-23,81.36000061035156
113276,TMUS,2019-10-24,81.4800033569336
113277,TMUS,2019-10-25,81.62000274658203
113278,TMUS,2019-10-28,82.38999938964844
113279,TMUS,2019-10-29,81.7699966430664
113280,TMUS,2019-10-30,83.2699966430664
113281,TMUS,2019-10-31,82.66000366210938
113282,TMUS,2019-11-01,82.47000122070312
113283,TMUS,2019-11-04,80.91999816894531
113284,TMUS,2019-11-05,81.47000122070312
113285,TMUS,2019-11-06,81.86000061035156
113286,TMUS,2019-11-07,81.86000061035156
113287,TMUS,2019-11-08,80.94000244140625
113288,TMUS,2019-11-11,79.62000274658203
113289,TMUS,2019-11-12,77.43000030517578
113290,TMUS,2019-11-13,77.97000122070312
113291,TMUS,2019-11-14,76.83999633789062
113292,TMUS,2019-11-15,78.06999969482422
113293,TMUS,2019-11-18,78.19000244140625
113294,TMUS,2019-11-19,77.16000366210938
113295,TMUS,2019-11-20,77.63999938964844
113296,TMUS,2019-11-21,77.69999694824219
113297,TMUS,2019-11-22,78.58999633789062
113298,TMUS,2019-11-25,78.0
113299,TMUS,2019-11-26,78.44999694824219
113300,TMUS,2019-11-27,78.9800033569336
113301,TMUS,2019-11-29,78.55000305175781
113302,TMUS,2019-12-02,77.63999938964844
113303,TMUS,2019-12-03,78.01000213623047
113304,TMUS,2019-12-04,78.33999633789062
113305,TMUS,2019-12-05,76.94000244140625
113306,TMUS,2019-12-06,77.73999786376953
113307,TMUS,2019-12-09,75.87000274658203
113308,TMUS,2019-12-10,75.0199966430664
113309,TMUS,2019-12-11,74.62000274658203
113310,TMUS,2019-12-12,74.88999938964844
113311,TMUS,2019-12-13,75.47000122070312
113312,TMUS,2019-12-16,75.47000122070312
113313,TMUS,2019-12-17,75.48999786376953
113314,TMUS,2019-12-18,76.30999755859375
113315,TMUS,2019-12-19,77.22000122070312
113316,TMUS,2019-12-20,77.4000015258789
113317,TMUS,2019-12-23,76.95999908447266
113318,TMUS,2019-12-24,77.31999969482422
113319,TMUS,2019-12-26,77.4000015258789
113320,TMUS,2019-12-27,77.23999786376953
113321,TMUS,2019-12-30,78.08000183105469
113322,TMUS,2019-12-31,78.41999816894531
113323,TMUS,2020-01-02,78.58999633789062
113324,TMUS,2020-01-03,78.16999816894531
113325,TMUS,2020-01-06,78.62000274658203
113326,TMUS,2020-01-07,78.91999816894531
113327,TMUS,2020-01-08,79.41999816894531
113328,TMUS,2020-01-09,79.80999755859375
113329,TMUS,2020-01-10,79.0
113330,TMUS,2020-01-13,79.4000015258789
113331,TMUS,2020-01-14,79.80000305175781
113332,TMUS,2020-01-15,80.2699966430664
113333,TMUS,2020-01-16,81.44000244140625
113334,TMUS,2020-01-17,82.1500015258789
113335,TMUS,2020-01-21,82.02999877929688
113336,TMUS,2020-01-22,82.48999786376953
113337,TMUS,2020-01-23,82.18000030517578
113338,TMUS,2020-01-24,81.58000183105469
113339,TMUS,2020-01-27,80.72000122070312
113340,TMUS,2020-01-28,81.66000366210938
113341,TMUS,2020-01-29,80.26000213623047
113342,TMUS,2020-01-30,80.94000244140625
113343,TMUS,2020-01-31,79.19000244140625
113344,TMUS,2020-02-03,79.45999908447266
113345,TMUS,2020-02-04,81.51000213623047
113346,TMUS,2020-02-05,81.79000091552734
113347,TMUS,2020-02-06,82.7699966430664
113348,TMUS,2020-02-07,85.44000244140625
113349,TMUS,2020-02-10,84.52999877929688
113350,TMUS,2020-02-11,94.48999786376952
113351,TMUS,2020-02-12,95.66999816894533
113352,TMUS,2020-02-13,95.13999938964844
113353,TMUS,2020-02-14,96.4800033569336
113354,TMUS,2020-02-18,99.87999725341795
113355,TMUS,2020-02-19,100.48999786376952
113356,TMUS,2020-02-20,99.5
113357,TMUS,2020-02-21,98.56999969482422
113358,TMUS,2020-02-24,96.37000274658205
113359,TMUS,2020-02-25,94.58000183105467
113360,TMUS,2020-02-26,93.6500015258789
113361,TMUS,2020-02-27,91.23999786376952
113362,TMUS,2020-02-28,90.16000366210938
113363,TMUS,2020-03-02,93.29000091552734
113364,TMUS,2020-03-03,89.37000274658203
113365,TMUS,2020-03-04,93.80999755859376
113366,TMUS,2020-03-05,89.86000061035156
113367,TMUS,2020-03-06,87.86000061035156
113368,TMUS,2020-03-09,79.75
113369,TMUS,2020-03-10,84.9800033569336
113370,TMUS,2020-03-11,86.44999694824219
113371,TMUS,2020-03-12,76.76000213623047
113372,TMUS,2020-03-13,85.38999938964844
113373,TMUS,2020-03-16,76.52999877929688
113374,TMUS,2020-03-17,78.3499984741211
113375,TMUS,2020-03-18,74.31999969482422
113376,TMUS,2020-03-19,79.44999694824219
113377,TMUS,2020-03-20,74.55000305175781
113378,TMUS,2020-03-23,75.69999694824219
113379,TMUS,2020-03-24,78.6500015258789
113380,TMUS,2020-03-25,79.16999816894531
113381,TMUS,2020-03-26,84.62999725341797
113382,TMUS,2020-03-27,81.72000122070312
113383,TMUS,2020-03-30,83.12000274658203
113384,TMUS,2020-03-31,83.9000015258789
113385,TMUS,2020-04-01,85.12999725341797
113386,TMUS,2020-04-02,84.41000366210938
113387,TMUS,2020-04-03,81.9800033569336
113388,TMUS,2020-04-06,86.08999633789062
113389,TMUS,2020-04-07,86.51000213623047
113390,TMUS,2020-04-08,86.8499984741211
113391,TMUS,2020-04-09,85.9000015258789
113392,TMUS,2020-04-13,86.16999816894531
113393,TMUS,2020-04-14,89.62000274658203
113394,TMUS,2020-04-15,88.54000091552734
113395,TMUS,2020-04-16,90.2699966430664
113396,TMUS,2020-04-17,90.98999786376952
113397,TMUS,2020-04-20,89.94000244140625
113398,TMUS,2020-04-21,87.22000122070312
113399,TMUS,2020-04-22,90.16000366210938
113400,TMUS,2020-04-23,90.33999633789062
113401,TMUS,2020-04-24,90.8000030517578
113402,TMUS,2020-04-27,90.91000366210938
113403,TMUS,2020-04-28,87.94000244140625
113404,TMUS,2020-04-29,89.30999755859375
113405,TMUS,2020-04-30,87.80000305175781
113406,TMUS,2020-05-01,86.19999694824219
113407,TMUS,2020-05-04,88.95999908447266
113408,TMUS,2020-05-05,88.97000122070312
113409,TMUS,2020-05-06,86.58999633789062
113410,TMUS,2020-05-07,95.29000091552734
113411,TMUS,2020-05-08,98.5199966430664
113412,TMUS,2020-05-11,96.72000122070312
113413,TMUS,2020-05-12,94.61000061035156
113414,TMUS,2020-05-13,92.77999877929688
113415,TMUS,2020-05-14,94.91000366210938
113416,TMUS,2020-05-15,97.31999969482422
113417,TMUS,2020-05-18,101.9000015258789
113418,TMUS,2020-05-19,98.5999984741211
113419,TMUS,2020-05-20,98.13999938964844
113420,TMUS,2020-05-21,94.38999938964844
113421,TMUS,2020-05-22,95.8000030517578
113422,TMUS,2020-05-26,95.56999969482422
113423,TMUS,2020-05-27,97.1999969482422
113424,TMUS,2020-05-28,99.22000122070312
113425,TMUS,2020-05-29,100.04000091552734
113426,TMUS,2020-06-01,99.6999969482422
113427,TMUS,2020-06-02,100.41000366210938
113428,TMUS,2020-06-03,101.20999908447266
113429,TMUS,2020-06-04,100.16999816894533
113430,TMUS,2020-06-05,101.12999725341795
113431,TMUS,2020-06-08,104.45999908447266
113432,TMUS,2020-06-09,103.19000244140624
113433,TMUS,2020-06-10,105.79000091552734
113434,TMUS,2020-06-11,100.88999938964844
113435,TMUS,2020-06-12,102.30999755859376
113436,TMUS,2020-06-15,104.68000030517578
113437,TMUS,2020-06-16,102.88999938964844
113438,TMUS,2020-06-17,102.62999725341795
113439,TMUS,2020-06-18,106.38999938964844
113440,TMUS,2020-06-19,106.9000015258789
113441,TMUS,2020-06-22,106.5999984741211
113442,TMUS,2020-06-23,107.16000366210938
113443,TMUS,2020-06-24,108.43000030517578
113444,TMUS,2020-06-25,110.19000244140624
113445,TMUS,2020-06-26,105.1999969482422
113446,TMUS,2020-06-29,105.95999908447266
113447,TMUS,2020-06-30,104.1500015258789
113448,TMUS,2020-07-01,106.12999725341795
113449,TMUS,2020-07-02,106.01000213623048
113450,TMUS,2020-07-06,106.77999877929688
113451,TMUS,2020-07-07,105.8000030517578
113452,TMUS,2020-07-08,106.61000061035156
113453,TMUS,2020-07-09,106.16999816894533
113454,TMUS,2020-07-10,107.0500030517578
113455,TMUS,2020-07-13,104.5199966430664
113456,TMUS,2020-07-14,105.38999938964844
113457,TMUS,2020-07-15,104.91999816894533
113458,TMUS,2020-07-16,104.48999786376952
113459,TMUS,2020-07-17,105.3499984741211
113460,TMUS,2020-07-20,106.13999938964844
113461,TMUS,2020-07-21,105.58000183105467
113462,TMUS,2020-07-22,104.93000030517578
113463,TMUS,2020-07-23,104.51000213623048
113464,TMUS,2020-07-24,104.93000030517578
113465,TMUS,2020-07-27,105.62000274658205
113466,TMUS,2020-07-28,104.5199966430664
113467,TMUS,2020-07-29,105.77999877929688
113468,TMUS,2020-07-30,105.4800033569336
113469,TMUS,2020-07-31,107.37999725341795
113470,TMUS,2020-08-03,106.87999725341795
113471,TMUS,2020-08-04,108.38999938964844
113472,TMUS,2020-08-05,107.9000015258789
113473,TMUS,2020-08-06,108.0999984741211
113474,TMUS,2020-08-07,115.08999633789062
113475,TMUS,2020-08-10,116.06999969482422
113476,TMUS,2020-08-11,113.58999633789062
113477,TMUS,2020-08-12,115.25
113478,TMUS,2020-08-13,115.37000274658205
113479,TMUS,2020-08-14,115.48999786376952
113480,TMUS,2020-08-17,116.87000274658205
113481,TMUS,2020-08-18,116.0199966430664
113482,TMUS,2020-08-19,115.13999938964844
113483,TMUS,2020-08-20,115.4000015258789
113484,TMUS,2020-08-21,115.01000213623048
113485,TMUS,2020-08-24,115.26000213623048
113486,TMUS,2020-08-25,115.41000366210938
113487,TMUS,2020-08-26,116.19000244140624
113488,TMUS,2020-08-27,115.23999786376952
113489,TMUS,2020-08-28,116.26000213623048
113490,TMUS,2020-08-31,116.68000030517578
113491,TMUS,2020-09-01,116.9000015258789
113492,TMUS,2020-09-02,118.87999725341795
113493,TMUS,2020-09-03,114.83999633789062
113494,TMUS,2020-09-04,114.29000091552734
113495,TMUS,2020-09-08,111.56999969482422
113496,TMUS,2020-09-09,113.1999969482422
113497,TMUS,2020-09-10,111.72000122070312
113498,TMUS,2020-09-11,111.58000183105467
113499,TMUS,2020-09-14,112.2699966430664
113500,TMUS,2020-09-15,115.93000030517578
113501,TMUS,2020-09-16,113.76000213623048
113502,TMUS,2020-09-17,111.91000366210938
113503,TMUS,2020-09-18,110.72000122070312
113504,TMUS,2020-09-21,110.56999969482422
113505,TMUS,2020-09-22,112.38999938964844
113506,TMUS,2020-09-23,109.0
113507,TMUS,2020-09-24,110.5500030517578
113508,TMUS,2020-09-25,112.0199966430664
113509,TMUS,2020-09-28,114.23999786376952
113510,TMUS,2020-09-29,113.5199966430664
113511,TMUS,2020-09-30,114.36000061035156
113512,TMUS,2020-10-01,115.7300033569336
113513,TMUS,2020-10-02,113.41000366210938
113514,TMUS,2020-10-05,114.8000030517578
113515,TMUS,2020-10-06,112.4499969482422
113516,TMUS,2020-10-07,114.22000122070312
113517,TMUS,2020-10-08,115.48999786376952
113518,TMUS,2020-10-09,117.2300033569336
113519,TMUS,2020-10-12,120.06999969482422
113520,TMUS,2020-10-13,121.56999969482422
113521,TMUS,2020-10-14,116.66999816894533
113522,TMUS,2020-10-15,115.3000030517578
113523,TMUS,2020-10-16,114.95999908447266
113524,TMUS,2020-10-19,112.75
113525,TMUS,2020-10-20,113.06999969482422
113526,TMUS,2020-10-21,112.41999816894533
113527,TMUS,2020-10-22,111.63999938964844
113528,TMUS,2020-10-23,112.37999725341795
113529,TMUS,2020-10-26,111.77999877929688
113530,TMUS,2020-10-27,112.81999969482422
113531,TMUS,2020-10-28,109.8000030517578
113532,TMUS,2020-10-29,109.51000213623048
113533,TMUS,2020-10-30,109.56999969482422
113534,TMUS,2020-11-02,110.38999938964844
113535,TMUS,2020-11-03,111.12000274658205
113536,TMUS,2020-11-04,116.0199966430664
113537,TMUS,2020-11-05,117.26000213623048
113538,TMUS,2020-11-06,123.55999755859376
113539,TMUS,2020-11-09,122.77999877929688
113540,TMUS,2020-11-10,121.72000122070312
113541,TMUS,2020-11-11,125.1500015258789
113542,TMUS,2020-11-12,126.80999755859376
113543,TMUS,2020-11-13,128.22999572753906
113544,TMUS,2020-11-16,128.64999389648438
113545,TMUS,2020-11-17,129.0
113546,TMUS,2020-11-18,127.8499984741211
113547,TMUS,2020-11-19,129.19000244140625
113548,TMUS,2020-11-20,129.67999267578125
113549,TMUS,2020-11-23,127.87999725341795
113550,TMUS,2020-11-24,128.05999755859375
113551,TMUS,2020-11-25,128.74000549316406
113552,TMUS,2020-11-27,131.89999389648438
113553,TMUS,2020-11-30,132.94000244140625
113554,TMUS,2020-12-01,133.72999572753906
113555,TMUS,2020-12-02,133.13999938964844
113556,TMUS,2020-12-03,131.19000244140625
113557,TMUS,2020-12-04,131.8000030517578
113558,TMUS,2020-12-07,132.9600067138672
113559,TMUS,2020-12-08,133.14999389648438
113560,TMUS,2020-12-09,131.1199951171875
113561,TMUS,2020-12-10,130.55999755859375
113562,TMUS,2020-12-11,131.22999572753906
113563,TMUS,2020-12-14,129.36000061035156
113564,TMUS,2020-12-15,130.0
113565,TMUS,2020-12-16,129.80999755859375
113566,TMUS,2020-12-17,130.00999450683594
113567,TMUS,2020-12-18,131.9199981689453
113568,TMUS,2020-12-21,130.22000122070312
113569,TMUS,2020-12-22,132.25
113570,TMUS,2020-12-23,132.22999572753906
113571,TMUS,2020-12-24,132.9199981689453
113572,TMUS,2020-12-28,133.0
113573,TMUS,2020-12-29,133.13999938964844
113574,TMUS,2020-12-30,133.27999877929688
113575,TMUS,2020-12-31,134.85000610351562
113576,TMUS,2021-01-04,132.42999267578125
113577,TMUS,2021-01-05,131.85000610351562
113578,TMUS,2021-01-06,131.52999877929688
113579,TMUS,2021-01-07,133.19000244140625
113580,TMUS,2021-01-08,135.05999755859375
113581,TMUS,2021-01-11,132.92999267578125
113582,TMUS,2021-01-12,128.69000244140625
113583,TMUS,2021-01-13,128.5
113584,TMUS,2021-01-14,124.69000244140624
113585,TMUS,2021-01-15,127.27999877929688
113586,TMUS,2021-01-19,129.85000610351562
113587,TMUS,2021-01-20,132.3000030517578
113588,TMUS,2021-01-21,130.39999389648438
113589,TMUS,2021-01-22,130.36000061035156
113590,TMUS,2021-01-25,131.10000610351562
113591,TMUS,2021-01-26,131.41000366210938
113592,TMUS,2021-01-27,123.2699966430664
113593,TMUS,2021-01-28,127.7699966430664
113594,TMUS,2021-01-29,126.08000183105467
113595,TMUS,2021-02-01,128.4199981689453
113596,TMUS,2021-02-02,131.88999938964844
113597,TMUS,2021-02-03,129.3699951171875
113598,TMUS,2021-02-04,130.60000610351562
113599,TMUS,2021-02-05,125.27999877929688
113600,TMUS,2021-02-08,126.0999984741211
113601,TMUS,2021-02-09,124.4499969482422
113602,TMUS,2021-02-10,124.48999786376952
113603,TMUS,2021-02-11,124.4000015258789
113604,TMUS,2021-02-12,123.68000030517578
113605,TMUS,2021-02-16,122.0
113606,TMUS,2021-02-17,121.3000030517578
113607,TMUS,2021-02-18,123.04000091552734
113608,TMUS,2021-02-19,120.0999984741211
113609,TMUS,2021-02-22,117.91000366210938
113610,TMUS,2021-02-23,119.22000122070312
113611,TMUS,2021-02-24,119.37999725341795
113612,TMUS,2021-02-25,120.88999938964844
113613,TMUS,2021-02-26,119.97000122070312
113614,TMUS,2021-03-01,123.56999969482422
113615,TMUS,2021-03-02,122.4499969482422
113616,TMUS,2021-03-03,118.83999633789062
113617,TMUS,2021-03-04,118.61000061035156
113618,TMUS,2021-03-05,124.68000030517578
113619,TMUS,2021-03-08,127.05999755859376
113620,TMUS,2021-03-09,126.30999755859376
113621,TMUS,2021-03-10,127.41000366210938
113622,TMUS,2021-03-11,125.98999786376952
113623,TMUS,2021-03-12,127.12000274658205
113624,TMUS,2021-03-15,125.62999725341795
113625,TMUS,2021-03-16,127.77999877929688
113626,TMUS,2021-03-17,127.3000030517578
113627,TMUS,2021-03-18,124.91000366210938
113628,TMUS,2021-03-19,124.19000244140624
113629,TMUS,2021-03-22,126.11000061035156
113630,TMUS,2021-03-23,124.38999938964844
113631,TMUS,2021-03-24,122.36000061035156
113632,TMUS,2021-03-25,123.4800033569336
113633,TMUS,2021-03-26,122.98999786376952
113634,TMUS,2021-03-29,123.45999908447266
113635,TMUS,2021-03-30,124.63999938964844
113636,TMUS,2021-03-31,125.29000091552734
113637,TMUS,2021-04-01,127.6500015258789
113638,TMUS,2021-04-05,131.39999389648438
113639,TMUS,2021-04-06,131.42999267578125
113640,TMUS,2021-04-07,130.02000427246094
113641,TMUS,2021-04-08,130.11000061035156
113642,TMUS,2021-04-09,129.02999877929688
113643,TMUS,2021-04-12,130.75999450683594
113644,TMUS,2021-04-13,130.7899932861328
113645,TMUS,2021-04-14,129.89999389648438
113646,TMUS,2021-04-15,131.47000122070312
113647,TMUS,2021-04-16,133.0500030517578
113648,TMUS,2021-04-19,131.99000549316406
113649,TMUS,2021-04-20,130.5500030517578
113650,TMUS,2021-04-21,132.1199951171875
113651,TMUS,2021-04-22,131.72999572753906
113652,TMUS,2021-04-23,133.32000732421875
113653,TMUS,2021-04-26,132.5
113654,TMUS,2021-04-27,132.9199981689453
113655,TMUS,2021-04-28,132.0800018310547
113656,TMUS,2021-04-29,134.00999450683594
113657,TMUS,2021-04-30,132.1300048828125
113658,TMUS,2021-05-03,131.4499969482422
113659,TMUS,2021-05-04,128.47999572753906
113660,TMUS,2021-05-05,134.1300048828125
113661,TMUS,2021-05-06,138.8800048828125
113662,TMUS,2021-05-07,139.1199951171875
113663,TMUS,2021-05-10,135.80999755859375
113664,TMUS,2021-05-11,138.0
113665,TMUS,2021-05-12,136.63999938964844
113666,TMUS,2021-05-13,138.1199951171875
113667,TMUS,2021-05-14,141.52000427246094
113668,TMUS,2021-05-17,140.1999969482422
113669,TMUS,2021-05-18,135.0
113670,TMUS,2021-05-19,134.35000610351562
113671,TMUS,2021-05-20,136.16000366210938
113672,TMUS,2021-05-21,136.0500030517578
113673,TMUS,2021-05-24,137.72999572753906
113674,TMUS,2021-05-25,136.75999450683594
113675,TMUS,2021-05-26,139.64999389648438
113676,TMUS,2021-05-27,141.30999755859375
113677,TMUS,2021-05-28,141.4499969482422
113678,TMUS,2021-06-01,141.6999969482422
113679,TMUS,2021-06-02,140.97999572753906
113680,TMUS,2021-06-03,142.32000732421875
113681,TMUS,2021-06-04,144.50999450683594
113682,TMUS,2021-06-07,143.50999450683594
113683,TMUS,2021-06-08,145.38999938964844
113684,TMUS,2021-06-09,147.27000427246094
113685,TMUS,2021-06-10,146.50999450683594
113686,TMUS,2021-06-11,145.35000610351562
113687,TMUS,2021-06-14,145.25999450683594
113688,TMUS,2021-06-15,145.67999267578125
113689,TMUS,2021-06-16,144.91000366210938
113690,TMUS,2021-06-17,146.4499969482422
113691,TMUS,2021-06-18,144.6999969482422
113692,TMUS,2021-06-21,145.66000366210938
113693,TMUS,2021-06-22,145.82000732421875
113694,TMUS,2021-06-23,145.02999877929688
113695,TMUS,2021-06-24,145.60000610351562
113696,TMUS,2021-06-25,145.33999633789062
113697,TMUS,2021-06-28,145.0399932861328
113698,TMUS,2021-06-29,144.99000549316406
113699,TMUS,2021-06-30,144.8300018310547
113700,TMUS,2021-07-01,145.33999633789062
113701,TMUS,2021-07-02,146.2899932861328
113702,TMUS,2021-07-06,146.75
113703,TMUS,2021-07-07,148.0399932861328
113704,TMUS,2021-07-08,146.86000061035156
113705,TMUS,2021-07-09,146.00999450683594
113706,TMUS,2021-07-12,146.89999389648438
113707,TMUS,2021-07-13,147.77000427246094
113708,TMUS,2021-07-14,148.89999389648438
113709,TMUS,2021-07-15,148.33999633789062
113710,TMUS,2021-07-16,149.41000366210938
113711,TMUS,2021-07-19,144.61000061035156
113712,TMUS,2021-07-20,144.39999389648438
113713,TMUS,2021-07-21,144.57000732421875
113714,TMUS,2021-07-22,144.75
113715,TMUS,2021-07-23,144.0
113716,TMUS,2021-07-26,144.97000122070312
113717,TMUS,2021-07-27,144.82000732421875
113718,TMUS,2021-07-28,145.1199951171875
113719,TMUS,2021-07-29,144.6300048828125
113720,TMUS,2021-07-30,144.02000427246094
113721,TMUS,2021-08-02,144.91000366210938
113722,TMUS,2021-08-03,144.5
113723,TMUS,2021-08-04,142.22000122070312
113724,TMUS,2021-08-05,141.92999267578125
113725,TMUS,2021-08-06,142.22999572753906
113726,TMUS,2021-08-09,142.99000549316406
113727,TMUS,2021-08-10,143.1999969482422
113728,TMUS,2021-08-11,144.58999633789062
113729,TMUS,2021-08-12,144.74000549316406
113730,TMUS,2021-08-13,144.94000244140625
113731,TMUS,2021-08-16,140.72999572753906
113732,TMUS,2021-08-17,140.6699981689453
113733,TMUS,2021-08-18,139.8300018310547
113734,TMUS,2021-08-19,140.88999938964844
113735,TMUS,2021-08-20,141.80999755859375
113736,TMUS,2021-08-23,142.5399932861328
113737,TMUS,2021-08-24,142.5
113738,TMUS,2021-08-25,139.86000061035156
113739,TMUS,2021-08-26,137.5800018310547
113740,TMUS,2021-08-27,138.3800048828125
113741,TMUS,2021-08-30,137.89999389648438
113742,TMUS,2021-08-31,137.02000427246094
113743,TMUS,2021-09-01,137.74000549316406
113744,TMUS,2021-09-02,136.1300048828125
113745,TMUS,2021-09-03,136.0
113746,TMUS,2021-09-07,134.47000122070312
113747,TMUS,2021-09-08,133.6699981689453
113748,TMUS,2021-09-09,131.44000244140625
113749,TMUS,2021-09-10,130.80999755859375
113750,TMUS,2021-09-13,130.02000427246094
113751,TMUS,2021-09-14,128.9199981689453
113752,TMUS,2021-09-15,127.06999969482422
113753,TMUS,2021-09-16,128.91000366210938
113754,TMUS,2021-09-17,128.0
113755,TMUS,2021-09-20,125.62999725341795
113756,TMUS,2021-09-21,124.9000015258789
113757,TMUS,2021-09-22,127.7300033569336
113758,TMUS,2021-09-23,130.94000244140625
113759,TMUS,2021-09-24,129.42999267578125
113760,TMUS,2021-09-27,127.77999877929688
113761,TMUS,2021-09-28,126.30999755859376
113762,TMUS,2021-09-29,128.10000610351562
113763,TMUS,2021-09-30,127.76000213623048
113764,TMUS,2021-10-01,126.76000213623048
113765,TMUS,2021-10-04,125.45999908447266
113766,TMUS,2021-10-05,125.4000015258789
113767,TMUS,2021-10-06,124.5999984741211
113768,TMUS,2021-10-07,123.18000030517578
113769,TMUS,2021-10-08,121.22000122070312
113770,TMUS,2021-10-11,117.19000244140624
113771,TMUS,2021-10-12,116.27999877929688
113772,TMUS,2021-10-13,116.45999908447266
113773,TMUS,2021-10-14,119.26000213623048
113774,TMUS,2021-10-15,117.55999755859376
113775,TMUS,2021-10-18,117.37999725341795
113776,TMUS,2021-10-19,118.55999755859376
113777,TMUS,2021-10-20,121.94000244140624
113778,TMUS,2021-10-21,116.8499984741211
113779,TMUS,2021-10-22,116.87000274658205
113780,TMUS,2021-10-25,115.93000030517578
113781,TMUS,2021-10-26,116.36000061035156
113782,TMUS,2021-10-27,116.62000274658205
113783,TMUS,2021-10-28,116.04000091552734
113784,TMUS,2021-10-29,115.02999877929688
113785,TMUS,2021-11-01,115.86000061035156
113786,TMUS,2021-11-02,115.8000030517578
113787,TMUS,2021-11-03,121.94000244140624
113788,TMUS,2021-11-04,122.6500015258789
113789,TMUS,2021-11-05,122.66999816894533
113790,TMUS,2021-11-08,120.86000061035156
113791,TMUS,2021-11-09,119.86000061035156
113792,TMUS,2021-11-10,119.5500030517578
113793,TMUS,2021-11-11,118.47000122070312
113794,TMUS,2021-11-12,118.23999786376952
113795,TMUS,2021-11-15,117.7699966430664
113796,TMUS,2021-11-16,118.36000061035156
113797,TMUS,2021-11-17,117.19000244140624
113798,TMUS,2021-11-18,116.9800033569336
113799,TMUS,2021-11-19,115.62000274658205
113800,TMUS,2021-11-22,113.8499984741211
113801,TMUS,2021-11-23,115.45999908447266
113802,TMUS,2021-11-24,114.4800033569336
113803,TMUS,2021-11-26,113.52999877929688
113804,TMUS,2021-11-29,113.4000015258789
113805,TMUS,2021-11-30,108.80999755859376
113806,TMUS,2021-12-01,106.72000122070312
113807,TMUS,2021-12-02,110.36000061035156
113808,TMUS,2021-12-03,112.7699966430664
113809,TMUS,2021-12-06,115.62999725341795
113810,TMUS,2021-12-07,117.1500015258789
113811,TMUS,2021-12-08,114.75
113812,TMUS,2021-12-09,113.98999786376952
113813,TMUS,2021-12-10,114.7699966430664
113814,TMUS,2021-12-13,115.01000213623048
113815,TMUS,2021-12-14,117.30999755859376
113816,TMUS,2021-12-15,118.41999816894533
113817,TMUS,2021-12-16,120.58000183105467
113818,TMUS,2021-12-17,119.80999755859376
113819,TMUS,2021-12-20,118.98999786376952
113820,TMUS,2021-12-21,121.0999984741211
113821,TMUS,2021-12-22,120.55999755859376
113822,TMUS,2021-12-23,119.91000366210938
113823,TMUS,2021-12-27,118.58000183105467
113824,TMUS,2021-12-28,118.16000366210938
113825,TMUS,2021-12-29,117.63999938964844
113826,TMUS,2021-12-30,116.51000213623048
113827,TMUS,2021-12-31,115.9800033569336
113828,TMUS,2022-01-03,114.43000030517578
113829,TMUS,2022-01-04,114.05999755859376
113830,TMUS,2022-01-05,115.36000061035156
113831,TMUS,2022-01-06,115.56999969482422
113832,TMUS,2022-01-07,109.73999786376952
113833,TMUS,2022-01-10,105.73999786376952
113834,TMUS,2022-01-11,110.97000122070312
113835,TMUS,2022-01-12,110.8499984741211
113836,TMUS,2022-01-13,110.12000274658205
113837,TMUS,2022-01-14,108.5199966430664
113838,TMUS,2022-01-18,106.91000366210938
113839,TMUS,2022-01-19,105.37999725341795
113840,TMUS,2022-01-20,104.05999755859376
113841,TMUS,2022-01-21,101.62000274658205
113842,TMUS,2022-01-24,106.6500015258789
113843,TMUS,2022-01-25,105.66999816894533
113844,TMUS,2022-01-26,104.22000122070312
113845,TMUS,2022-01-27,106.02999877929688
113846,TMUS,2022-01-28,108.6500015258789
113847,TMUS,2022-01-31,108.16999816894533
113848,TMUS,2022-02-01,109.5500030517578
113849,TMUS,2022-02-02,109.58000183105467
113850,TMUS,2022-02-03,120.77999877929688
113851,TMUS,2022-02-04,120.94000244140624
113852,TMUS,2022-02-07,122.0500030517578
113853,TMUS,2022-02-08,125.44000244140624
113854,TMUS,2022-02-09,128.0800018310547
113855,TMUS,2022-02-10,125.12999725341795
113856,TMUS,2022-02-11,124.4800033569336
113857,TMUS,2022-02-14,125.51000213623048
113858,TMUS,2022-02-15,127.02999877929688
113859,TMUS,2022-02-16,127.45999908447266
113860,TMUS,2022-02-17,124.5500030517578
113861,TMUS,2022-02-18,123.9800033569336
113862,TMUS,2022-02-22,123.51000213623048
113863,TMUS,2022-02-23,121.44000244140624
113864,TMUS,2022-02-24,123.66000366210938
113865,TMUS,2022-02-25,125.45999908447266
113866,TMUS,2022-02-28,123.20999908447266
113867,TMUS,2022-03-01,123.12999725341795
113868,TMUS,2022-03-02,125.61000061035156
113869,TMUS,2022-03-03,123.91999816894533
113870,TMUS,2022-03-04,123.2300033569336
113871,TMUS,2022-03-07,122.30999755859376
113872,TMUS,2022-03-08,119.27999877929688
113873,TMUS,2022-03-09,121.95999908447266
113874,TMUS,2022-03-10,123.54000091552734
113875,TMUS,2022-03-11,124.56999969482422
113876,TMUS,2022-03-14,124.06999969482422
113877,TMUS,2022-03-15,126.27999877929688
113878,TMUS,2022-03-16,127.76000213623048
113879,TMUS,2022-03-17,128.9499969482422
113880,TMUS,2022-03-18,127.18000030517578
113881,TMUS,2022-03-21,125.97000122070312
113882,TMUS,2022-03-22,125.69000244140624
113883,TMUS,2022-03-23,124.83000183105467
113884,TMUS,2022-03-24,125.69000244140624
113885,TMUS,2022-03-25,124.29000091552734
113886,TMUS,2022-03-28,126.48999786376952
113887,TMUS,2022-03-29,128.42999267578125
113888,TMUS,2022-03-30,128.61000061035156
113889,TMUS,2022-03-31,128.35000610351562
113890,TMUS,2022-04-01,130.75999450683594
113891,TMUS,2022-04-04,132.58999633789062
113892,TMUS,2022-04-05,131.9600067138672
113893,TMUS,2022-04-06,133.7100067138672
113894,TMUS,2022-04-07,133.27999877929688
113895,TMUS,2022-04-08,132.83999633789062
113896,TMUS,2022-04-11,130.4199981689453
113897,TMUS,2022-04-12,131.44000244140625
113898,TMUS,2022-04-13,134.85000610351562
113899,TMUS,2022-04-14,132.9600067138672
113900,TMUS,2022-04-18,130.75999450683594
113901,TMUS,2022-04-19,132.83999633789062
113902,TMUS,2022-04-20,132.6999969482422
113903,TMUS,2022-04-21,132.10000610351562
113904,TMUS,2022-04-22,128.6300048828125
113905,TMUS,2022-04-25,128.80999755859375
113906,TMUS,2022-04-26,124.95999908447266
113907,TMUS,2022-04-27,129.83999633789062
113908,TMUS,2022-04-28,132.2899932861328
113909,TMUS,2022-04-29,123.13999938964844
113910,TMUS,2022-05-02,126.4000015258789
113911,TMUS,2022-05-03,126.25
113912,TMUS,2022-05-04,132.3699951171875
113913,TMUS,2022-05-05,129.55999755859375
113914,TMUS,2022-05-06,126.8000030517578
113915,TMUS,2022-05-09,121.7300033569336
113916,TMUS,2022-05-10,123.0
113917,TMUS,2022-05-11,123.27999877929688
113918,TMUS,2022-05-12,124.02999877929688
113919,TMUS,2022-05-13,126.33000183105467
113920,TMUS,2022-05-16,126.5500030517578
113921,TMUS,2022-05-17,128.6199951171875
113922,TMUS,2022-05-18,125.23999786376952
113923,TMUS,2022-05-19,125.87999725341795
113924,TMUS,2022-05-20,126.04000091552734
113925,TMUS,2022-05-23,129.88999938964844
113926,TMUS,2022-05-24,129.22000122070312
113927,TMUS,2022-05-25,131.44000244140625
113928,TMUS,2022-05-26,132.74000549316406
113929,TMUS,2022-05-27,134.11000061035156
113930,TMUS,2022-05-31,133.2899932861328
113931,TMUS,2022-06-01,134.55999755859375
113932,TMUS,2022-06-02,135.8000030517578
113933,TMUS,2022-06-03,136.61000061035156
113934,TMUS,2022-06-06,137.1699981689453
113935,TMUS,2022-06-07,138.58999633789062
113936,TMUS,2022-06-08,135.2100067138672
113937,TMUS,2022-06-09,133.02000427246094
113938,TMUS,2022-06-10,130.50999450683594
113939,TMUS,2022-06-13,124.62000274658205
113940,TMUS,2022-06-14,124.9000015258789
113941,TMUS,2022-06-15,126.5199966430664
113942,TMUS,2022-06-16,124.27999877929688
113943,TMUS,2022-06-17,127.58999633789062
113944,TMUS,2022-06-21,131.6699981689453
113945,TMUS,2022-06-22,133.1699981689453
113946,TMUS,2022-06-23,135.94000244140625
113947,TMUS,2022-06-24,137.0800018310547
113948,TMUS,2022-06-27,136.5399932861328
113949,TMUS,2022-06-28,133.02999877929688
113950,TMUS,2022-06-29,134.3699951171875
113951,TMUS,2022-06-30,134.5399932861328
113952,TMUS,2022-07-01,136.80999755859375
113953,TMUS,2022-07-05,137.55999755859375
113954,TMUS,2022-07-06,137.0
113955,TMUS,2022-07-07,136.3300018310547
113956,TMUS,2022-07-08,135.72000122070312
113957,TMUS,2022-07-11,134.72999572753906
113958,TMUS,2022-07-12,134.44000244140625
113959,TMUS,2022-07-13,134.9199981689453
113960,TMUS,2022-07-14,135.66000366210938
113961,TMUS,2022-07-15,137.3699951171875
113962,TMUS,2022-07-18,134.47000122070312
113963,TMUS,2022-07-19,137.52000427246094
113964,TMUS,2022-07-20,137.4499969482422
113965,TMUS,2022-07-21,133.19000244140625
113966,TMUS,2022-07-22,132.47999572753906
113967,TMUS,2022-07-25,134.55999755859375
113968,TMUS,2022-07-26,133.91000366210938
113969,TMUS,2022-07-27,140.91000366210938
113970,TMUS,2022-07-28,141.6999969482422
113971,TMUS,2022-07-29,143.05999755859375
113972,TMUS,2022-08-01,143.7899932861328
113973,TMUS,2022-08-02,142.35000610351562
113974,TMUS,2022-08-03,143.6999969482422
113975,TMUS,2022-08-04,143.7899932861328
113976,TMUS,2022-08-05,144.55999755859375
113977,TMUS,2022-08-08,144.5800018310547
113978,TMUS,2022-08-09,145.5800018310547
113979,TMUS,2022-08-10,144.83999633789062
113980,TMUS,2022-08-11,143.61000061035156
113981,TMUS,2022-08-12,146.4600067138672
113982,TMUS,2022-08-15,146.69000244140625
113983,TMUS,2022-08-16,146.6300048828125
113984,TMUS,2022-08-17,145.5500030517578
113985,TMUS,2022-08-18,146.86000061035156
113986,TMUS,2022-08-19,146.3699951171875
113987,TMUS,2022-08-22,144.5800018310547
113988,TMUS,2022-08-23,143.86000061035156
113989,TMUS,2022-08-24,145.3300018310547
113990,TMUS,2022-08-25,147.07000732421875
113991,TMUS,2022-08-26,143.02000427246094
113992,TMUS,2022-08-29,144.88999938964844
113993,TMUS,2022-08-30,145.52000427246094
113994,TMUS,2022-08-31,143.9600067138672
113995,TMUS,2022-09-01,143.9199981689453
113996,TMUS,2022-09-02,141.97999572753906
113997,TMUS,2022-09-06,141.91000366210938
113998,TMUS,2022-09-07,145.5
113999,TMUS,2022-09-08,145.3699951171875
114000,TMUS,2022-09-09,145.6999969482422
114001,TMUS,2022-09-12,145.14999389648438
114002,TMUS,2022-09-13,137.74000549316406
114003,TMUS,2022-09-14,141.92999267578125
114004,TMUS,2022-09-15,141.02000427246094
114005,TMUS,2022-09-16,139.9499969482422
114006,TMUS,2022-09-19,140.7100067138672
114007,TMUS,2022-09-20,139.63999938964844
114008,TMUS,2022-09-21,136.77000427246094
114009,TMUS,2022-09-22,135.0500030517578
114010,TMUS,2022-09-23,132.3300018310547
114011,TMUS,2022-09-26,132.32000732421875
114012,TMUS,2022-09-27,132.67999267578125
114013,TMUS,2022-09-28,135.52000427246094
114014,TMUS,2022-09-29,134.63999938964844
114015,TMUS,2022-09-30,134.1699981689453
114016,TMUS,2022-10-03,138.89999389648438
114017,TMUS,2022-10-04,142.5399932861328
114018,TMUS,2022-10-05,141.22999572753906
114019,TMUS,2022-10-06,139.4199981689453
114020,TMUS,2022-10-07,137.58999633789062
114021,TMUS,2022-10-10,137.72999572753906
114022,TMUS,2022-10-11,137.14999389648438
114023,TMUS,2022-10-12,132.94000244140625
114024,TMUS,2022-10-13,133.0800018310547
114025,TMUS,2022-10-14,131.52000427246094
114026,TMUS,2022-10-17,133.83999633789062
114027,TMUS,2022-10-18,136.16000366210938
114028,TMUS,2022-10-19,135.74000549316406
114029,TMUS,2022-10-20,136.02000427246094
114030,TMUS,2022-10-21,136.4600067138672
114031,TMUS,2022-10-24,139.32000732421875
114032,TMUS,2022-10-25,140.6300048828125
114033,TMUS,2022-10-26,140.83999633789062
114034,TMUS,2022-10-27,140.6300048828125
114035,TMUS,2022-10-28,151.0
114036,TMUS,2022-10-31,151.55999755859375
114037,TMUS,2022-11-01,152.27999877929688
114038,TMUS,2022-11-02,150.02000427246094
114039,TMUS,2022-11-03,148.1699981689453
114040,TMUS,2022-11-04,148.8300018310547
114041,TMUS,2022-11-07,149.77999877929688
114042,TMUS,2022-11-08,149.89999389648438
114043,TMUS,2022-11-09,148.63999938964844
114044,TMUS,2022-11-10,150.4499969482422
114045,TMUS,2022-11-11,146.19000244140625
114046,TMUS,2022-11-14,145.4600067138672
114047,TMUS,2022-11-15,145.0
114048,TMUS,2022-11-16,144.8800048828125
114049,TMUS,2022-11-17,147.77000427246094
114050,TMUS,2022-11-18,148.8300018310547
114051,TMUS,2022-11-21,149.8800048828125
114052,TMUS,2022-11-22,151.60000610351562
114053,TMUS,2022-11-23,150.1199951171875
114054,TMUS,2022-11-25,151.0500030517578
114055,TMUS,2022-11-28,149.89999389648438
114056,TMUS,2022-11-29,148.6199951171875
114057,TMUS,2022-11-30,151.4600067138672
114058,TMUS,2022-12-01,151.80999755859375
114059,TMUS,2022-12-02,152.41000366210938
114060,TMUS,2022-12-05,150.6199951171875
114061,TMUS,2022-12-06,149.38999938964844
114062,TMUS,2022-12-07,148.7899932861328
114063,TMUS,2022-12-08,143.80999755859375
114064,TMUS,2022-12-09,141.57000732421875
114065,TMUS,2022-12-12,142.39999389648438
114066,TMUS,2022-12-13,140.5800018310547
114067,TMUS,2022-12-14,142.36000061035156
114068,TMUS,2022-12-15,140.1999969482422
114069,TMUS,2022-12-16,142.36000061035156
114070,TMUS,2022-12-19,141.6199951171875
114071,TMUS,2022-12-20,140.33999633789062
114072,TMUS,2022-12-21,141.47000122070312
114073,TMUS,2022-12-22,139.52999877929688
114074,TMUS,2022-12-23,140.02000427246094
114075,TMUS,2022-12-27,140.99000549316406
114076,TMUS,2022-12-28,138.97999572753906
114077,TMUS,2022-12-29,139.39999389648438
114078,TMUS,2022-12-30,140.0
114079,TMUS,2023-01-03,139.0399932861328
114080,TMUS,2023-01-04,139.9600067138672
114081,TMUS,2023-01-05,144.47999572753906
114082,TMUS,2023-01-06,148.57000732421875
114083,TMUS,2023-01-09,148.77000427246094
114084,TMUS,2023-01-10,149.55999755859375
114085,TMUS,2023-01-11,148.8000030517578
114086,TMUS,2023-01-12,149.91000366210938
114087,TMUS,2023-01-13,149.67999267578125
114088,TMUS,2023-01-17,146.97999572753906
114089,TMUS,2023-01-18,145.89999389648438
114090,TMUS,2023-01-19,145.13999938964844
114091,TMUS,2023-01-20,145.1199951171875
114092,TMUS,2023-01-23,144.3699951171875
114093,TMUS,2023-01-24,145.80999755859375
114094,TMUS,2023-01-25,148.07000732421875
114095,TMUS,2023-01-26,148.69000244140625
114096,TMUS,2023-01-27,146.72999572753906
114097,TMUS,2023-01-30,146.97999572753906
114098,TMUS,2023-01-31,149.30999755859375
114099,TMUS,2023-02-01,150.97000122070312
114100,TMUS,2023-02-02,146.9499969482422
114101,TMUS,2023-02-03,145.19000244140625
114102,TMUS,2023-02-06,141.97000122070312
114103,TMUS,2023-02-07,142.99000549316406
114104,TMUS,2023-02-08,143.80999755859375
114105,TMUS,2023-02-09,142.85000610351562
114106,TMUS,2023-02-10,143.6999969482422
114107,TMUS,2023-02-13,146.5800018310547
114108,TMUS,2023-02-14,147.49000549316406
114109,TMUS,2023-02-15,147.5500030517578
114110,TMUS,2023-02-16,146.72999572753906
114111,TMUS,2023-02-17,149.35000610351562
114112,TMUS,2023-02-21,147.08999633789062
114113,TMUS,2023-02-22,147.3300018310547
114114,TMUS,2023-02-23,144.72999572753906
114115,TMUS,2023-02-24,144.41000366210938
114116,TMUS,2023-02-27,144.1300048828125
114117,TMUS,2023-02-28,142.17999267578125
114118,TMUS,2023-03-01,141.2899932861328
114119,TMUS,2023-03-02,141.14999389648438
114120,TMUS,2023-03-03,141.89999389648438
114121,TMUS,2023-03-06,143.72000122070312
114122,TMUS,2023-03-07,142.8699951171875
114123,TMUS,2023-03-08,143.17999267578125
114124,TMUS,2023-03-09,141.08999633789062
114125,TMUS,2023-03-10,139.50999450683594
114126,TMUS,2023-03-13,139.72999572753906
114127,TMUS,2023-03-14,143.00999450683594
114128,TMUS,2023-03-15,144.4199981689453
114129,TMUS,2023-03-16,141.50999450683594
114130,TMUS,2023-03-17,142.4499969482422
114131,TMUS,2023-03-20,145.61000061035156
114132,TMUS,2023-03-21,144.6699981689453
114133,TMUS,2023-03-22,143.4600067138672
114134,TMUS,2023-03-23,142.3000030517578
114135,TMUS,2023-03-24,142.5399932861328
114136,TMUS,2023-03-27,143.89999389648438
114137,TMUS,2023-03-28,142.7899932861328
114138,TMUS,2023-03-29,143.80999755859375
114139,TMUS,2023-03-30,144.57000732421875
114140,TMUS,2023-03-31,144.83999633789062
114141,TMUS,2023-04-03,146.75999450683594
114142,TMUS,2023-04-04,146.30999755859375
114143,TMUS,2023-04-05,149.1199951171875
114144,TMUS,2023-04-06,149.61000061035156
114145,TMUS,2023-04-10,149.99000549316406
114146,TMUS,2023-04-11,149.9499969482422
114147,TMUS,2023-04-12,149.50999450683594
114148,TMUS,2023-04-13,150.3699951171875
114149,TMUS,2023-04-14,149.58999633789062
114150,TMUS,2023-04-17,150.49000549316406
114151,TMUS,2023-04-18,150.32000732421875
114152,TMUS,2023-04-19,148.77999877929688
114153,TMUS,2023-04-20,145.94000244140625
114154,TMUS,2023-04-21,146.22000122070312
114155,TMUS,2023-04-24,145.86000061035156
114156,TMUS,2023-04-25,148.0
114157,TMUS,2023-04-26,148.27999877929688
114158,TMUS,2023-04-27,149.94000244140625
114159,TMUS,2023-04-28,143.89999389648438
114160,TMUS,2023-05-01,143.2100067138672
114161,TMUS,2023-05-02,140.36000061035156
114162,TMUS,2023-05-03,139.91000366210938
114163,TMUS,2023-05-04,141.25999450683594
114164,TMUS,2023-05-05,143.55999755859375
114165,TMUS,2023-05-08,144.17999267578125
114166,TMUS,2023-05-09,142.02999877929688
114167,TMUS,2023-05-10,142.02999877929688
114168,TMUS,2023-05-11,142.6999969482422
114169,TMUS,2023-05-12,144.1199951171875
114170,TMO,1980-03-17,2.063100099563598
114171,TMO,1980-03-18,2.0192039012908936
114172,TMO,1980-03-19,2.1069960594177246
114173,TMO,1980-03-20,2.063100099563598
114174,TMO,1980-03-21,2.063100099563598
114175,TMO,1980-03-24,1.931413054466248
114176,TMO,1980-03-25,1.975309014320373
114177,TMO,1980-03-26,1.975309014320373
114178,TMO,1980-03-27,1.7558300495147705
114179,TMO,1980-03-28,1.9972569942474363
114180,TMO,1980-03-31,2.1069960594177246
114181,TMO,1980-04-01,2.085047960281372
114182,TMO,1980-04-02,2.085047960281372
114183,TMO,1980-04-03,2.063100099563598
114184,TMO,1980-04-07,1.9533610343933103
114185,TMO,1980-04-08,1.975309014320373
114186,TMO,1980-04-09,2.063100099563598
114187,TMO,1980-04-10,2.1508920192718506
114188,TMO,1980-04-11,2.1508920192718506
114189,TMO,1980-04-14,2.063100099563598
114190,TMO,1980-04-15,2.041152000427246
114191,TMO,1980-04-16,2.063100099563598
114192,TMO,1980-04-17,2.041152000427246
114193,TMO,1980-04-18,2.0192039012908936
114194,TMO,1980-04-21,1.975309014320373
114195,TMO,1980-04-22,2.085047960281372
114196,TMO,1980-04-23,2.1069960594177246
114197,TMO,1980-04-24,2.19478702545166
114198,TMO,1980-04-25,2.1508920192718506
114199,TMO,1980-04-28,2.19478702545166
114200,TMO,1980-04-29,2.238682985305786
114201,TMO,1980-04-30,2.2606310844421387
114202,TMO,1980-05-01,2.19478702545166
114203,TMO,1980-05-02,2.19478702545166
114204,TMO,1980-05-05,2.2167348861694336
114205,TMO,1980-05-06,2.19478702545166
114206,TMO,1980-05-07,2.128943920135498
114207,TMO,1980-05-08,2.041152000427246
114208,TMO,1980-05-09,2.063100099563598
114209,TMO,1980-05-12,2.063100099563598
114210,TMO,1980-05-13,2.1069960594177246
114211,TMO,1980-05-14,2.1508920192718506
114212,TMO,1980-05-15,2.1508920192718506
114213,TMO,1980-05-16,2.2167348861694336
114214,TMO,1980-05-19,2.238682985305786
114215,TMO,1980-05-20,2.1508920192718506
114216,TMO,1980-05-21,2.1508920192718506
114217,TMO,1980-05-22,2.19478702545166
114218,TMO,1980-05-23,2.238682985305786
114219,TMO,1980-05-27,2.238682985305786
114220,TMO,1980-05-28,2.2167348861694336
114221,TMO,1980-05-29,2.172840118408203
114222,TMO,1980-05-30,2.19478702545166
114223,TMO,1980-06-02,2.19478702545166
114224,TMO,1980-06-03,2.172840118408203
114225,TMO,1980-06-04,2.172840118408203
114226,TMO,1980-06-05,2.1508920192718506
114227,TMO,1980-06-06,2.2167348861694336
114228,TMO,1980-06-09,2.2167348861694336
114229,TMO,1980-06-10,2.370369911193848
114230,TMO,1980-06-11,2.5020580291748047
114231,TMO,1980-06-12,2.480109930038452
114232,TMO,1980-06-13,2.5240049362182617
114233,TMO,1980-06-16,2.480109930038452
114234,TMO,1980-06-17,2.3923180103302
114235,TMO,1980-06-18,2.370369911193848
114236,TMO,1980-06-19,2.1069960594177246
114237,TMO,1980-06-20,2.2167348861694336
114238,TMO,1980-06-23,2.2167348861694336
114239,TMO,1980-06-24,2.19478702545166
114240,TMO,1980-06-25,2.348422050476074
114241,TMO,1980-06-26,2.326474905014038
114242,TMO,1980-06-27,2.3045270442962646
114243,TMO,1980-06-30,2.19478702545166
114244,TMO,1980-07-01,2.172840118408203
114245,TMO,1980-07-02,2.2606310844421387
114246,TMO,1980-07-03,2.370369911193848
114247,TMO,1980-07-07,2.370369911193848
114248,TMO,1980-07-08,2.370369911193848
114249,TMO,1980-07-09,2.348422050476074
114250,TMO,1980-07-10,2.326474905014038
114251,TMO,1980-07-11,2.370369911193848
114252,TMO,1980-07-14,2.480109930038452
114253,TMO,1980-07-15,2.436213970184326
114254,TMO,1980-07-16,2.3923180103302
114255,TMO,1980-07-17,2.3923180103302
114256,TMO,1980-07-18,2.370369911193848
114257,TMO,1980-07-21,2.3923180103302
114258,TMO,1980-07-22,2.326474905014038
114259,TMO,1980-07-23,2.326474905014038
114260,TMO,1980-07-24,2.326474905014038
114261,TMO,1980-07-25,2.4142661094665527
114262,TMO,1980-07-28,2.5240049362182617
114263,TMO,1980-07-29,2.58984899520874
114264,TMO,1980-07-30,2.6995880603790283
114265,TMO,1980-07-31,2.633744955062866
114266,TMO,1980-08-01,2.6556930541992188
114267,TMO,1980-08-04,2.6995880603790283
114268,TMO,1980-08-05,2.677640914916992
114269,TMO,1980-08-06,2.677640914916992
114270,TMO,1980-08-07,3.0507540702819824
114271,TMO,1980-08-08,2.919066905975342
114272,TMO,1980-08-11,2.8971190452575684
114273,TMO,1980-08-12,2.853224039077759
114274,TMO,1980-08-13,2.8971190452575684
114275,TMO,1980-08-14,2.962963104248047
114276,TMO,1980-08-15,2.9849109649658203
114277,TMO,1980-08-18,2.9410150051116943
114278,TMO,1980-08-19,2.875170946121216
114279,TMO,1980-08-20,2.962963104248047
114280,TMO,1980-08-21,3.2482850551605225
114281,TMO,1980-08-22,3.22633695602417
114282,TMO,1980-08-25,3.1824419498443604
114283,TMO,1980-08-26,3.1824419498443604
114284,TMO,1980-08-27,3.1385459899902344
114285,TMO,1980-08-28,3.061728000640869
114286,TMO,1980-08-29,3.0288069248199463
114287,TMO,1980-09-02,3.0288069248199463
114288,TMO,1980-09-03,3.072701930999756
114289,TMO,1980-09-04,3.01783299446106
114290,TMO,1980-09-05,3.039781093597412
114291,TMO,1980-09-08,2.995884895324707
114292,TMO,1980-09-09,2.995884895324707
114293,TMO,1980-09-10,2.995884895324707
114294,TMO,1980-09-11,3.149519920349121
114295,TMO,1980-09-12,3.1385459899902344
114296,TMO,1980-09-15,3.1385459899902344
114297,TMO,1980-09-16,3.2153639793396
114298,TMO,1980-09-17,3.4128940105438232
114299,TMO,1980-09-18,3.303154945373535
114300,TMO,1980-09-19,3.3689990043640137
114301,TMO,1980-09-22,3.347050905227661
114302,TMO,1980-09-23,3.204390048980713
114303,TMO,1980-09-24,3.3360769748687744
114304,TMO,1980-09-25,3.2921810150146484
114305,TMO,1980-09-26,3.22633695602417
114306,TMO,1980-09-29,3.0288069248199463
114307,TMO,1980-09-30,3.105623960494995
114308,TMO,1980-10-01,3.0507540702819824
114309,TMO,1980-10-02,3.0836760997772217
114310,TMO,1980-10-03,3.1824419498443604
114311,TMO,1980-10-06,3.3360769748687744
114312,TMO,1980-10-07,3.2812070846557617
114313,TMO,1980-10-08,3.2812070846557617
114314,TMO,1980-10-09,3.2921810150146484
114315,TMO,1980-10-10,3.2921810150146484
114316,TMO,1980-10-13,3.2921810150146484
114317,TMO,1980-10-14,3.303154945373535
114318,TMO,1980-10-15,3.2812070846557617
114319,TMO,1980-10-16,3.149519920349121
114320,TMO,1980-10-17,3.0836760997772217
114321,TMO,1980-10-20,3.0946500301361084
114322,TMO,1980-10-21,3.1385459899902344
114323,TMO,1980-10-22,3.1824419498443604
114324,TMO,1980-10-23,3.127572059631348
114325,TMO,1980-10-24,3.127572059631348
114326,TMO,1980-10-27,3.072701930999756
114327,TMO,1980-10-28,3.039781093597412
114328,TMO,1980-10-29,2.9849109649658203
114329,TMO,1980-10-30,2.930041074752808
114330,TMO,1980-10-31,2.9410150051116943
114331,TMO,1980-11-03,3.0507540702819824
114332,TMO,1980-11-05,3.061728000640869
114333,TMO,1980-11-06,2.8971190452575684
114334,TMO,1980-11-07,2.8312759399414062
114335,TMO,1980-11-10,2.7215359210968018
114336,TMO,1980-11-11,2.8312759399414062
114337,TMO,1980-11-12,2.951988935470581
114338,TMO,1980-11-13,3.116597890853882
114339,TMO,1980-11-14,3.22633695602417
114340,TMO,1980-11-17,3.160494089126587
114341,TMO,1980-11-18,3.160494089126587
114342,TMO,1980-11-19,3.0946500301361084
114343,TMO,1980-11-20,3.072701930999756
114344,TMO,1980-11-21,3.0288069248199463
114345,TMO,1980-11-24,2.919066905975342
114346,TMO,1980-11-25,2.9739370346069336
114347,TMO,1980-11-26,2.9410150051116943
114348,TMO,1980-11-28,2.908092975616455
114349,TMO,1980-12-01,2.765431880950928
114350,TMO,1980-12-02,2.732510089874268
114351,TMO,1980-12-03,2.765431880950928
114352,TMO,1980-12-04,2.7873799800872803
114353,TMO,1980-12-05,2.7764060497283936
114354,TMO,1980-12-08,2.6117970943450928
114355,TMO,1980-12-09,2.666666984558105
114356,TMO,1980-12-10,2.6556930541992188
114357,TMO,1980-12-11,2.5349791049957275
114358,TMO,1980-12-12,2.633744955062866
114359,TMO,1980-12-15,2.677640914916992
114360,TMO,1980-12-16,2.5240049362182617
114361,TMO,1980-12-17,2.58984899520874
114362,TMO,1980-12-18,2.6117970943450928
114363,TMO,1980-12-19,2.578875064849853
114364,TMO,1980-12-22,2.556926965713501
114365,TMO,1980-12-23,2.4581620693206787
114366,TMO,1980-12-24,2.5349791049957275
114367,TMO,1980-12-26,2.556926965713501
114368,TMO,1980-12-29,2.6556930541992188
114369,TMO,1980-12-30,2.6995880603790283
114370,TMO,1980-12-31,2.6995880603790283
114371,TMO,1981-01-02,2.6995880603790283
114372,TMO,1981-01-05,2.710561990737915
114373,TMO,1981-01-06,2.8203020095825195
114374,TMO,1981-01-07,2.688615083694458
114375,TMO,1981-01-08,2.677640914916992
114376,TMO,1981-01-09,2.7215359210968018
114377,TMO,1981-01-12,2.710561990737915
114378,TMO,1981-01-13,2.633744955062866
114379,TMO,1981-01-14,2.6556930541992188
114380,TMO,1981-01-15,2.567900896072388
114381,TMO,1981-01-16,2.58984899520874
114382,TMO,1981-01-19,2.7434840202331543
114383,TMO,1981-01-20,2.8312759399414062
114384,TMO,1981-01-21,2.951988935470581
114385,TMO,1981-01-22,2.995884895324707
114386,TMO,1981-01-23,2.962963104248047
114387,TMO,1981-01-26,2.951988935470581
114388,TMO,1981-01-27,2.9410150051116943
114389,TMO,1981-01-28,2.908092975616455
114390,TMO,1981-01-29,2.919066905975342
114391,TMO,1981-01-30,2.919066905975342
114392,TMO,1981-02-02,2.7434840202331543
114393,TMO,1981-02-03,2.765431880950928
114394,TMO,1981-02-04,2.765431880950928
114395,TMO,1981-02-05,2.677640914916992
114396,TMO,1981-02-06,2.6995880603790283
114397,TMO,1981-02-09,2.633744955062866
114398,TMO,1981-02-10,2.677640914916992
114399,TMO,1981-02-11,2.666666984558105
114400,TMO,1981-02-12,2.6117970943450928
114401,TMO,1981-02-13,2.644718885421753
114402,TMO,1981-02-17,2.6227710247039795
114403,TMO,1981-02-18,2.6117970943450928
114404,TMO,1981-02-19,2.578875064849853
114405,TMO,1981-02-20,2.6117970943450928
114406,TMO,1981-02-23,2.6117970943450928
114407,TMO,1981-02-24,2.6556930541992188
114408,TMO,1981-02-25,2.732510089874268
114409,TMO,1981-02-26,2.798353910446167
114410,TMO,1981-02-27,2.875170946121216
114411,TMO,1981-03-02,2.853224039077759
114412,TMO,1981-03-03,2.809328079223633
114413,TMO,1981-03-04,2.8861451148986816
114414,TMO,1981-03-05,2.951988935470581
114415,TMO,1981-03-06,2.995884895324707
114416,TMO,1981-03-09,3.0836760997772217
114417,TMO,1981-03-10,3.0507540702819824
114418,TMO,1981-03-11,3.01783299446106
114419,TMO,1981-03-12,3.0507540702819824
114420,TMO,1981-03-13,3.0288069248199463
114421,TMO,1981-03-16,3.01783299446106
114422,TMO,1981-03-17,2.995884895324707
114423,TMO,1981-03-18,2.9849109649658203
114424,TMO,1981-03-19,2.995884895324707
114425,TMO,1981-03-20,3.006859064102173
114426,TMO,1981-03-23,3.01783299446106
114427,TMO,1981-03-24,3.01783299446106
114428,TMO,1981-03-25,3.0507540702819824
114429,TMO,1981-03-26,3.01783299446106
114430,TMO,1981-03-27,2.995884895324707
114431,TMO,1981-03-30,2.951988935470581
114432,TMO,1981-03-31,2.962963104248047
114433,TMO,1981-04-01,2.9739370346069336
114434,TMO,1981-04-02,3.006859064102173
114435,TMO,1981-04-03,2.9739370346069336
114436,TMO,1981-04-06,2.951988935470581
114437,TMO,1981-04-07,2.951988935470581
114438,TMO,1981-04-08,2.9410150051116943
114439,TMO,1981-04-09,3.006859064102173
114440,TMO,1981-04-10,3.105623960494995
114441,TMO,1981-04-13,3.149519920349121
114442,TMO,1981-04-14,3.127572059631348
114443,TMO,1981-04-15,3.105623960494995
114444,TMO,1981-04-16,3.1385459899902344
114445,TMO,1981-04-20,3.1385459899902344
114446,TMO,1981-04-21,3.160494089126587
114447,TMO,1981-04-22,3.1824419498443604
114448,TMO,1981-04-23,3.2482850551605225
114449,TMO,1981-04-24,3.314129114151001
114450,TMO,1981-04-27,3.3799729347229004
114451,TMO,1981-04-28,3.2373108863830566
114452,TMO,1981-04-29,3.1824419498443604
114453,TMO,1981-04-30,3.204390048980713
114454,TMO,1981-05-01,3.160494089126587
114455,TMO,1981-05-04,3.105623960494995
114456,TMO,1981-05-05,3.01783299446106
114457,TMO,1981-05-06,3.039781093597412
114458,TMO,1981-05-07,2.9849109649658203
114459,TMO,1981-05-08,2.9410150051116943
114460,TMO,1981-05-11,2.8971190452575684
114461,TMO,1981-05-12,2.9410150051116943
114462,TMO,1981-05-13,2.908092975616455
114463,TMO,1981-05-14,2.919066905975342
114464,TMO,1981-05-15,2.8971190452575684
114465,TMO,1981-05-18,2.8861451148986816
114466,TMO,1981-05-19,2.853224039077759
114467,TMO,1981-05-20,2.842250108718872
114468,TMO,1981-05-21,2.8203020095825195
114469,TMO,1981-05-22,2.7873799800872803
114470,TMO,1981-05-26,2.7873799800872803
114471,TMO,1981-05-27,2.8312759399414062
114472,TMO,1981-05-28,2.8203020095825195
114473,TMO,1981-05-29,2.809328079223633
114474,TMO,1981-06-01,2.842250108718872
114475,TMO,1981-06-02,2.8312759399414062
114476,TMO,1981-06-03,2.7873799800872803
114477,TMO,1981-06-04,2.7215359210968018
114478,TMO,1981-06-05,2.666666984558105
114479,TMO,1981-06-08,2.688615083694458
114480,TMO,1981-06-09,2.677640914916992
114481,TMO,1981-06-10,2.644718885421753
114482,TMO,1981-06-11,2.600822925567627
114483,TMO,1981-06-12,2.5240049362182617
114484,TMO,1981-06-15,2.567900896072388
114485,TMO,1981-06-16,2.644718885421753
114486,TMO,1981-06-17,2.6556930541992188
114487,TMO,1981-06-18,2.677640914916992
114488,TMO,1981-06-19,2.688615083694458
114489,TMO,1981-06-22,2.6117970943450928
114490,TMO,1981-06-23,2.6227710247039795
114491,TMO,1981-06-24,2.556926965713501
114492,TMO,1981-06-25,2.5459530353546143
114493,TMO,1981-06-26,2.5349791049957275
114494,TMO,1981-06-29,2.578875064849853
114495,TMO,1981-06-30,2.556926965713501
114496,TMO,1981-07-01,2.5020580291748047
114497,TMO,1981-07-02,2.5240049362182617
114498,TMO,1981-07-06,2.469135999679565
114499,TMO,1981-07-07,2.403291940689087
114500,TMO,1981-07-08,2.337449073791504
114501,TMO,1981-07-09,2.293553113937378
114502,TMO,1981-07-10,2.359395980834961
114503,TMO,1981-07-13,2.5130319595336914
114504,TMO,1981-07-14,2.5349791049957275
114505,TMO,1981-07-15,2.5349791049957275
114506,TMO,1981-07-16,2.5130319595336914
114507,TMO,1981-07-17,2.436213970184326
114508,TMO,1981-07-20,2.4142661094665527
114509,TMO,1981-07-21,2.381344079971313
114510,TMO,1981-07-22,2.3045270442962646
114511,TMO,1981-07-23,2.3045270442962646
114512,TMO,1981-07-24,2.326474905014038
114513,TMO,1981-07-27,2.359395980834961
114514,TMO,1981-07-28,2.3045270442962646
114515,TMO,1981-07-29,2.3045270442962646
114516,TMO,1981-07-30,2.282578945159912
114517,TMO,1981-07-31,2.282578945159912
114518,TMO,1981-08-03,2.3045270442962646
114519,TMO,1981-08-04,2.282578945159912
114520,TMO,1981-08-05,2.359395980834961
114521,TMO,1981-08-06,2.337449073791504
114522,TMO,1981-08-07,2.315500974655152
114523,TMO,1981-08-10,2.315500974655152
114524,TMO,1981-08-11,2.2606310844421387
114525,TMO,1981-08-12,2.238682985305786
114526,TMO,1981-08-13,2.183813095092773
114527,TMO,1981-08-14,2.172840118408203
114528,TMO,1981-08-17,2.128943920135498
114529,TMO,1981-08-18,2.0192039012908936
114530,TMO,1981-08-19,2.085047960281372
114531,TMO,1981-08-20,2.096021890640259
114532,TMO,1981-08-21,2.052125930786133
114533,TMO,1981-08-24,2.096021890640259
114534,TMO,1981-08-25,2.128943920135498
114535,TMO,1981-08-26,2.1069960594177246
114536,TMO,1981-08-27,2.1069960594177246
114537,TMO,1981-08-28,2.139918088912964
114538,TMO,1981-08-31,2.1508920192718506
114539,TMO,1981-09-01,2.1179699897766118
114540,TMO,1981-09-02,2.1179699897766118
114541,TMO,1981-09-03,2.0740740299224854
114542,TMO,1981-09-04,1.9643349647521973
114543,TMO,1981-09-08,1.8326469659805296
114544,TMO,1981-09-09,1.887516975402832
114545,TMO,1981-09-10,1.9643349647521973
114546,TMO,1981-09-11,1.9533610343933103
114547,TMO,1981-09-14,1.887516975402832
114548,TMO,1981-09-15,1.909464955329895
114549,TMO,1981-09-16,1.8216739892959597
114550,TMO,1981-09-17,1.7997260093688965
114551,TMO,1981-09-18,1.733881950378418
114552,TMO,1981-09-21,1.8984910249710083
114553,TMO,1981-09-22,1.909464955329895
114554,TMO,1981-09-23,1.8326469659805296
114555,TMO,1981-09-24,1.8326469659805296
114556,TMO,1981-09-25,1.711933970451355
114557,TMO,1981-09-28,1.7668039798736572
114558,TMO,1981-09-29,1.7887519598007202
114559,TMO,1981-09-30,1.7887519598007202
114560,TMO,1981-10-01,1.7668039798736572
114561,TMO,1981-10-02,1.865568995475769
114562,TMO,1981-10-05,1.8545949459075928
114563,TMO,1981-10-06,1.9972569942474363
114564,TMO,1981-10-07,2.0192039012908936
114565,TMO,1981-10-08,2.041152000427246
114566,TMO,1981-10-09,2.085047960281372
114567,TMO,1981-10-12,2.0192039012908936
114568,TMO,1981-10-13,2.008229970932007
114569,TMO,1981-10-14,1.9533610343933103
114570,TMO,1981-10-15,2.041152000427246
114571,TMO,1981-10-16,2.0192039012908936
114572,TMO,1981-10-19,1.9972569942474363
114573,TMO,1981-10-20,1.9862829446792605
114574,TMO,1981-10-21,1.9862829446792605
114575,TMO,1981-10-22,1.975309014320373
114576,TMO,1981-10-23,1.9643349647521973
114577,TMO,1981-10-26,1.9204390048980715
114578,TMO,1981-10-27,2.0192039012908936
114579,TMO,1981-10-28,2.085047960281372
114580,TMO,1981-10-29,2.041152000427246
114581,TMO,1981-10-30,2.1069960594177246
114582,TMO,1981-11-02,2.238682985305786
114583,TMO,1981-11-03,2.337449073791504
114584,TMO,1981-11-04,2.238682985305786
114585,TMO,1981-11-05,2.2716050148010254
114586,TMO,1981-11-06,2.238682985305786
114587,TMO,1981-11-09,2.315500974655152
114588,TMO,1981-11-10,2.293553113937378
114589,TMO,1981-11-11,2.249656915664673
114590,TMO,1981-11-12,2.238682985305786
114591,TMO,1981-11-13,2.2716050148010254
114592,TMO,1981-11-16,2.1179699897766118
114593,TMO,1981-11-17,2.128943920135498
114594,TMO,1981-11-18,2.1069960594177246
114595,TMO,1981-11-19,2.041152000427246
114596,TMO,1981-11-20,2.0192039012908936
114597,TMO,1981-11-23,2.008229970932007
114598,TMO,1981-11-24,2.1069960594177246
114599,TMO,1981-11-25,2.0740740299224854
114600,TMO,1981-11-27,2.096021890640259
114601,TMO,1981-11-30,2.1069960594177246
114602,TMO,1981-12-01,2.0740740299224854
114603,TMO,1981-12-02,1.9972569942474363
114604,TMO,1981-12-03,1.975309014320373
114605,TMO,1981-12-04,1.9862829446792605
114606,TMO,1981-12-07,1.975309014320373
114607,TMO,1981-12-08,1.9423869848251345
114608,TMO,1981-12-09,1.8984910249710083
114609,TMO,1981-12-10,1.8326469659805296
114610,TMO,1981-12-11,1.8216739892959597
114611,TMO,1981-12-14,1.7997260093688965
114612,TMO,1981-12-15,1.7887519598007202
114613,TMO,1981-12-16,1.7777780294418335
114614,TMO,1981-12-17,1.8216739892959597
114615,TMO,1981-12-18,1.9204390048980715
114616,TMO,1981-12-21,1.876543045043945
114617,TMO,1981-12-22,1.843621015548706
114618,TMO,1981-12-23,1.843621015548706
114619,TMO,1981-12-24,1.8326469659805296
114620,TMO,1981-12-28,1.843621015548706
114621,TMO,1981-12-29,1.876543045043945
114622,TMO,1981-12-30,1.8545949459075928
114623,TMO,1981-12-31,1.865568995475769
114624,TMO,1982-01-04,1.9423869848251345
114625,TMO,1982-01-05,1.9423869848251345
114626,TMO,1982-01-06,1.909464955329895
114627,TMO,1982-01-07,1.843621015548706
114628,TMO,1982-01-08,1.887516975402832
114629,TMO,1982-01-11,1.843621015548706
114630,TMO,1982-01-12,1.8326469659805296
114631,TMO,1982-01-13,1.7887519598007202
114632,TMO,1982-01-14,1.7668039798736572
114633,TMO,1982-01-15,1.7887519598007202
114634,TMO,1982-01-18,1.7668039798736572
114635,TMO,1982-01-19,1.7558300495147705
114636,TMO,1982-01-20,1.7668039798736572
114637,TMO,1982-01-21,1.7777780294418335
114638,TMO,1982-01-22,1.7668039798736572
114639,TMO,1982-01-25,1.7668039798736572
114640,TMO,1982-01-26,1.7558300495147705
114641,TMO,1982-01-27,1.733881950378418
114642,TMO,1982-01-28,1.843621015548706
114643,TMO,1982-01-29,1.887516975402832
114644,TMO,1982-02-01,1.7997260093688965
114645,TMO,1982-02-02,1.7887519598007202
114646,TMO,1982-02-03,1.7997260093688965
114647,TMO,1982-02-04,1.7997260093688965
114648,TMO,1982-02-05,1.8326469659805296
114649,TMO,1982-02-08,1.7997260093688965
114650,TMO,1982-02-09,1.536350965499878
114651,TMO,1982-02-10,1.536350965499878
114652,TMO,1982-02-11,1.5692729949951172
114653,TMO,1982-02-12,1.5473250150680542
114654,TMO,1982-02-16,1.5473250150680542
114655,TMO,1982-02-17,1.536350965499878
114656,TMO,1982-02-18,1.5912209749221802
114657,TMO,1982-02-19,1.6241430044174194
114658,TMO,1982-02-22,1.668038010597229
114659,TMO,1982-02-23,1.5802470445632937
114660,TMO,1982-02-24,1.558298945426941
114661,TMO,1982-02-25,1.5692729949951172
114662,TMO,1982-02-26,1.558298945426941
114663,TMO,1982-03-01,1.5692729949951172
114664,TMO,1982-03-02,1.514402985572815
114665,TMO,1982-03-03,1.4485599994659424
114666,TMO,1982-03-04,1.4485599994659424
114667,TMO,1982-03-05,1.4485599994659424
114668,TMO,1982-03-08,1.39368999004364
114669,TMO,1982-03-09,1.4046640396118164
114670,TMO,1982-03-10,1.5034290552139282
114671,TMO,1982-03-11,1.4485599994659424
114672,TMO,1982-03-12,1.3607679605484009
114673,TMO,1982-03-15,1.4046640396118164
114674,TMO,1982-03-16,1.4046640396118164
114675,TMO,1982-03-17,1.338819980621338
114676,TMO,1982-03-18,1.4266120195388794
114677,TMO,1982-03-19,1.4485599994659424
114678,TMO,1982-03-22,1.5253770351409912
114679,TMO,1982-03-23,1.5912209749221802
114680,TMO,1982-03-24,1.558298945426941
114681,TMO,1982-03-25,1.558298945426941
114682,TMO,1982-03-26,1.558298945426941
114683,TMO,1982-03-29,1.5034290552139282
114684,TMO,1982-03-30,1.4705079793930054
114685,TMO,1982-03-31,1.4595340490341189
114686,TMO,1982-04-01,1.4266120195388794
114687,TMO,1982-04-02,1.4705079793930054
114688,TMO,1982-04-05,1.492455005645752
114689,TMO,1982-04-06,1.4705079793930054
114690,TMO,1982-04-07,1.4705079793930054
114691,TMO,1982-04-08,1.4705079793930054
114692,TMO,1982-04-12,1.514402985572815
114693,TMO,1982-04-13,1.4595340490341189
114694,TMO,1982-04-14,1.492455005645752
114695,TMO,1982-04-15,1.4485599994659424
114696,TMO,1982-04-16,1.5034290552139282
114697,TMO,1982-04-19,1.4595340490341189
114698,TMO,1982-04-20,1.4485599994659424
114699,TMO,1982-04-21,1.4266120195388794
114700,TMO,1982-04-22,1.4266120195388794
114701,TMO,1982-04-23,1.39368999004364
114702,TMO,1982-04-26,1.338819980621338
114703,TMO,1982-04-27,1.316872000694275
114704,TMO,1982-04-28,1.3058979511260986
114705,TMO,1982-04-29,1.316872000694275
114706,TMO,1982-04-30,1.316872000694275
114707,TMO,1982-05-03,1.2949249744415283
114708,TMO,1982-05-04,1.2949249744415283
114709,TMO,1982-05-05,1.3058979511260986
114710,TMO,1982-05-06,1.272976994514465
114711,TMO,1982-05-07,1.3058979511260986
114712,TMO,1982-05-10,1.3058979511260986
114713,TMO,1982-05-11,1.316872000694275
114714,TMO,1982-05-12,1.3607679605484009
114715,TMO,1982-05-13,1.3607679605484009
114716,TMO,1982-05-14,1.3607679605484009
114717,TMO,1982-05-17,1.3717420101165771
114718,TMO,1982-05-18,1.3497940301895142
114719,TMO,1982-05-19,1.338819980621338
114720,TMO,1982-05-20,1.316872000694275
114721,TMO,1982-05-21,1.316872000694275
114722,TMO,1982-05-24,1.316872000694275
114723,TMO,1982-05-25,1.3278460502624512
114724,TMO,1982-05-26,1.316872000694275
114725,TMO,1982-05-27,1.2949249744415283
114726,TMO,1982-05-28,1.338819980621338
114727,TMO,1982-06-01,1.3497940301895142
114728,TMO,1982-06-02,1.316872000694275
114729,TMO,1982-06-03,1.338819980621338
114730,TMO,1982-06-04,1.316872000694275
114731,TMO,1982-06-07,1.3058979511260986
114732,TMO,1982-06-08,1.3058979511260986
114733,TMO,1982-06-09,1.2949249744415283
114734,TMO,1982-06-10,1.316872000694275
114735,TMO,1982-06-11,1.2839510440826416
114736,TMO,1982-06-14,1.3058979511260986
114737,TMO,1982-06-15,1.2949249744415283
114738,TMO,1982-06-16,1.2949249744415283
114739,TMO,1982-06-17,1.2949249744415283
114740,TMO,1982-06-18,1.272976994514465
114741,TMO,1982-06-21,1.272976994514465
114742,TMO,1982-06-22,1.2839510440826416
114743,TMO,1982-06-23,1.316872000694275
114744,TMO,1982-06-24,1.3058979511260986
114745,TMO,1982-06-25,1.2839510440826416
114746,TMO,1982-06-28,1.272976994514465
114747,TMO,1982-06-29,1.272976994514465
114748,TMO,1982-06-30,1.272976994514465
114749,TMO,1982-07-01,1.272976994514465
114750,TMO,1982-07-02,1.272976994514465
114751,TMO,1982-07-06,1.2839510440826416
114752,TMO,1982-07-07,1.272976994514465
114753,TMO,1982-07-08,1.2510290145874023
114754,TMO,1982-07-09,1.2510290145874023
114755,TMO,1982-07-12,1.262002944946289
114756,TMO,1982-07-13,1.2510290145874023
114757,TMO,1982-07-14,1.2510290145874023
114758,TMO,1982-07-15,1.240054965019226
114759,TMO,1982-07-16,1.272976994514465
114760,TMO,1982-07-19,1.272976994514465
114761,TMO,1982-07-20,1.262002944946289
114762,TMO,1982-07-21,1.272976994514465
114763,TMO,1982-07-22,1.2949249744415283
114764,TMO,1982-07-23,1.218106985092163
114765,TMO,1982-07-26,1.218106985092163
114766,TMO,1982-07-27,1.2290810346603394
114767,TMO,1982-07-28,1.1961590051651
114768,TMO,1982-07-29,1.1083680391311646
114769,TMO,1982-07-30,1.0864200592041016
114770,TMO,1982-08-02,1.0973939895629885
114771,TMO,1982-08-03,1.1193419694900513
114772,TMO,1982-08-04,1.0973939895629885
114773,TMO,1982-08-05,1.0754460096359253
114774,TMO,1982-08-06,1.0754460096359253
114775,TMO,1982-08-09,1.064471960067749
114776,TMO,1982-08-10,1.042523980140686
114777,TMO,1982-08-11,0.99862802028656
114778,TMO,1982-08-12,1.031550049781799
114779,TMO,1982-08-13,1.0754460096359253
114780,TMO,1982-08-16,1.0754460096359253
114781,TMO,1982-08-17,1.1303160190582275
114782,TMO,1982-08-18,1.1083680391311646
114783,TMO,1982-08-19,1.1193419694900513
114784,TMO,1982-08-20,1.152263045310974
114785,TMO,1982-08-23,1.272976994514465
114786,TMO,1982-08-24,1.262002944946289
114787,TMO,1982-08-25,1.262002944946289
114788,TMO,1982-08-26,1.218106985092163
114789,TMO,1982-08-27,1.272976994514465
114790,TMO,1982-08-30,1.262002944946289
114791,TMO,1982-08-31,1.272976994514465
114792,TMO,1982-09-01,1.272976994514465
114793,TMO,1982-09-02,1.2510290145874023
114794,TMO,1982-09-03,1.2510290145874023
114795,TMO,1982-09-07,1.1851849555969238
114796,TMO,1982-09-08,1.2290810346603394
114797,TMO,1982-09-09,1.2290810346603394
114798,TMO,1982-09-10,1.2290810346603394
114799,TMO,1982-09-13,1.1961590051651
114800,TMO,1982-09-14,1.2510290145874023
114801,TMO,1982-09-15,1.262002944946289
114802,TMO,1982-09-16,1.2510290145874023
114803,TMO,1982-09-17,1.240054965019226
114804,TMO,1982-09-20,1.2290810346603394
114805,TMO,1982-09-21,1.2290810346603394
114806,TMO,1982-09-22,1.2071330547332764
114807,TMO,1982-09-23,1.2290810346603394
114808,TMO,1982-09-24,1.2290810346603394
114809,TMO,1982-09-27,1.240054965019226
114810,TMO,1982-09-28,1.3497940301895142
114811,TMO,1982-09-29,1.3717420101165771
114812,TMO,1982-09-30,1.338819980621338
114813,TMO,1982-10-01,1.3717420101165771
114814,TMO,1982-10-04,1.338819980621338
114815,TMO,1982-10-05,1.3497940301895142
114816,TMO,1982-10-06,1.3717420101165771
114817,TMO,1982-10-07,1.3607679605484009
114818,TMO,1982-10-08,1.4266120195388794
114819,TMO,1982-10-11,1.4814809560775757
114820,TMO,1982-10-12,1.536350965499878
114821,TMO,1982-10-13,1.536350965499878
114822,TMO,1982-10-14,1.4046640396118164
114823,TMO,1982-10-15,1.4266120195388794
114824,TMO,1982-10-18,1.4814809560775757
114825,TMO,1982-10-19,1.5034290552139282
114826,TMO,1982-10-20,1.5253770351409912
114827,TMO,1982-10-21,1.5473250150680542
114828,TMO,1982-10-22,1.6131689548492432
114829,TMO,1982-10-25,1.536350965499878
114830,TMO,1982-10-26,1.514402985572815
114831,TMO,1982-10-27,1.558298945426941
114832,TMO,1982-10-28,1.5802470445632937
114833,TMO,1982-10-29,1.5692729949951172
114834,TMO,1982-11-01,1.558298945426941
114835,TMO,1982-11-02,1.536350965499878
114836,TMO,1982-11-03,1.5802470445632937
114837,TMO,1982-11-04,1.6460909843444824
114838,TMO,1982-11-05,1.689985990524292
114839,TMO,1982-11-08,1.6460909843444824
114840,TMO,1982-11-09,1.689985990524292
114841,TMO,1982-11-10,1.689985990524292
114842,TMO,1982-11-11,1.6790119409561155
114843,TMO,1982-11-12,1.668038010597229
114844,TMO,1982-11-15,1.6131689548492432
114845,TMO,1982-11-16,1.536350965499878
114846,TMO,1982-11-17,1.558298945426941
114847,TMO,1982-11-18,1.5912209749221802
114848,TMO,1982-11-19,1.558298945426941
114849,TMO,1982-11-22,1.5253770351409912
114850,TMO,1982-11-23,1.514402985572815
114851,TMO,1982-11-24,1.5034290552139282
114852,TMO,1982-11-26,1.492455005645752
114853,TMO,1982-11-29,1.492455005645752
114854,TMO,1982-11-30,1.536350965499878
114855,TMO,1982-12-01,1.5253770351409912
114856,TMO,1982-12-02,1.514402985572815
114857,TMO,1982-12-03,1.492455005645752
114858,TMO,1982-12-06,1.4705079793930054
114859,TMO,1982-12-07,1.4814809560775757
114860,TMO,1982-12-08,1.4485599994659424
114861,TMO,1982-12-09,1.4595340490341189
114862,TMO,1982-12-10,1.492455005645752
114863,TMO,1982-12-13,1.492455005645752
114864,TMO,1982-12-14,1.4266120195388794
114865,TMO,1982-12-15,1.4485599994659424
114866,TMO,1982-12-16,1.437585949897766
114867,TMO,1982-12-17,1.437585949897766
114868,TMO,1982-12-20,1.4046640396118164
114869,TMO,1982-12-21,1.3717420101165771
114870,TMO,1982-12-22,1.4046640396118164
114871,TMO,1982-12-23,1.4156379699707031
114872,TMO,1982-12-27,1.4046640396118164
114873,TMO,1982-12-28,1.3607679605484009
114874,TMO,1982-12-29,1.4046640396118164
114875,TMO,1982-12-30,1.3607679605484009
114876,TMO,1982-12-31,1.3497940301895142
114877,TMO,1983-01-03,1.382715940475464
114878,TMO,1983-01-04,1.4266120195388794
114879,TMO,1983-01-05,1.492455005645752
114880,TMO,1983-01-06,1.6131689548492432
114881,TMO,1983-01-07,1.6021950244903564
114882,TMO,1983-01-10,1.6131689548492432
114883,TMO,1983-01-11,1.5802470445632937
114884,TMO,1983-01-12,1.6131689548492432
114885,TMO,1983-01-13,1.711933970451355
114886,TMO,1983-01-14,1.733881950378418
114887,TMO,1983-01-17,1.7558300495147705
114888,TMO,1983-01-18,1.733881950378418
114889,TMO,1983-01-19,1.7558300495147705
114890,TMO,1983-01-20,1.733881950378418
114891,TMO,1983-01-21,1.7448559999465942
114892,TMO,1983-01-24,1.668038010597229
114893,TMO,1983-01-25,1.6790119409561155
114894,TMO,1983-01-26,1.7448559999465942
114895,TMO,1983-01-27,1.711933970451355
114896,TMO,1983-01-28,1.7777780294418335
114897,TMO,1983-01-31,1.9533610343933103
114898,TMO,1983-02-01,1.9972569942474363
114899,TMO,1983-02-02,2.096021890640259
114900,TMO,1983-02-03,2.128943920135498
114901,TMO,1983-02-04,2.008229970932007
114902,TMO,1983-02-07,2.096021890640259
114903,TMO,1983-02-08,1.9972569942474363
114904,TMO,1983-02-09,1.975309014320373
114905,TMO,1983-02-10,2.1179699897766118
114906,TMO,1983-02-11,2.128943920135498
114907,TMO,1983-02-14,2.063100099563598
114908,TMO,1983-02-15,2.052125930786133
114909,TMO,1983-02-16,2.063100099563598
114910,TMO,1983-02-17,1.975309014320373
114911,TMO,1983-02-18,1.9862829446792605
114912,TMO,1983-02-22,1.9972569942474363
114913,TMO,1983-02-23,2.1069960594177246
114914,TMO,1983-02-24,2.183813095092773
114915,TMO,1983-02-25,2.238682985305786
114916,TMO,1983-02-28,2.19478702545166
114917,TMO,1983-03-01,2.128943920135498
114918,TMO,1983-03-02,2.1618659496307373
114919,TMO,1983-03-03,2.1508920192718506
114920,TMO,1983-03-04,2.052125930786133
114921,TMO,1983-03-07,2.041152000427246
114922,TMO,1983-03-08,2.0192039012908936
114923,TMO,1983-03-09,2.008229970932007
114924,TMO,1983-03-10,2.03017807006836
114925,TMO,1983-03-11,2.03017807006836
114926,TMO,1983-03-14,2.0192039012908936
114927,TMO,1983-03-15,2.03017807006836
114928,TMO,1983-03-16,2.085047960281372
114929,TMO,1983-03-17,2.063100099563598
114930,TMO,1983-03-18,2.096021890640259
114931,TMO,1983-03-21,2.128943920135498
114932,TMO,1983-03-22,2.085047960281372
114933,TMO,1983-03-23,2.1069960594177246
114934,TMO,1983-03-24,2.096021890640259
114935,TMO,1983-03-25,2.063100099563598
114936,TMO,1983-03-28,1.975309014320373
114937,TMO,1983-03-29,1.9862829446792605
114938,TMO,1983-03-30,2.008229970932007
114939,TMO,1983-03-31,1.975309014320373
114940,TMO,1983-04-04,1.975309014320373
114941,TMO,1983-04-05,2.008229970932007
114942,TMO,1983-04-06,1.9862829446792605
114943,TMO,1983-04-07,2.008229970932007
114944,TMO,1983-04-08,2.008229970932007
114945,TMO,1983-04-11,2.0192039012908936
114946,TMO,1983-04-12,2.085047960281372
114947,TMO,1983-04-13,1.9972569942474363
114948,TMO,1983-04-14,2.063100099563598
114949,TMO,1983-04-15,2.370369911193848
114950,TMO,1983-04-18,2.326474905014038
114951,TMO,1983-04-19,2.403291940689087
114952,TMO,1983-04-20,2.480109930038452
114953,TMO,1983-04-21,2.370369911193848
114954,TMO,1983-04-22,2.293553113937378
114955,TMO,1983-04-25,2.2716050148010254
114956,TMO,1983-04-26,2.205760955810547
114957,TMO,1983-04-27,2.282578945159912
114958,TMO,1983-04-28,2.5459530353546143
114959,TMO,1983-04-29,2.688615083694458
114960,TMO,1983-05-02,2.5349791049957275
114961,TMO,1983-05-03,2.4142661094665527
114962,TMO,1983-05-04,2.4252400398254395
114963,TMO,1983-05-05,2.436213970184326
114964,TMO,1983-05-06,2.5020580291748047
114965,TMO,1983-05-09,2.4252400398254395
114966,TMO,1983-05-10,2.4142661094665527
114967,TMO,1983-05-11,2.370369911193848
114968,TMO,1983-05-12,2.3045270442962646
114969,TMO,1983-05-13,2.370369911193848
114970,TMO,1983-05-16,2.315500974655152
114971,TMO,1983-05-17,2.359395980834961
114972,TMO,1983-05-18,2.480109930038452
114973,TMO,1983-05-19,2.491084098815918
114974,TMO,1983-05-20,2.469135999679565
114975,TMO,1983-05-23,2.5130319595336914
114976,TMO,1983-05-24,2.6117970943450928
114977,TMO,1983-05-25,2.600822925567627
114978,TMO,1983-05-26,2.5240049362182617
114979,TMO,1983-05-27,2.4252400398254395
114980,TMO,1983-05-31,2.381344079971313
114981,TMO,1983-06-01,2.348422050476074
114982,TMO,1983-06-02,2.4581620693206787
114983,TMO,1983-06-03,2.58984899520874
114984,TMO,1983-06-06,2.578875064849853
114985,TMO,1983-06-07,2.5240049362182617
114986,TMO,1983-06-08,2.447187900543213
114987,TMO,1983-06-09,2.480109930038452
114988,TMO,1983-06-10,2.5459530353546143
114989,TMO,1983-06-13,2.5240049362182617
114990,TMO,1983-06-14,2.5349791049957275
114991,TMO,1983-06-15,2.5240049362182617
114992,TMO,1983-06-16,2.5240049362182617
114993,TMO,1983-06-17,2.5020580291748047
114994,TMO,1983-06-20,2.5020580291748047
114995,TMO,1983-06-21,2.754457950592041
114996,TMO,1983-06-22,2.8203020095825195
114997,TMO,1983-06-23,2.732510089874268
114998,TMO,1983-06-24,2.875170946121216
114999,TMO,1983-06-27,2.7873799800872803
115000,TMO,1983-06-28,2.688615083694458
115001,TMO,1983-06-29,2.6995880603790283
115002,TMO,1983-06-30,2.688615083694458
115003,TMO,1983-07-01,2.6556930541992188
115004,TMO,1983-07-05,2.578875064849853
115005,TMO,1983-07-06,2.633744955062866
115006,TMO,1983-07-07,2.600822925567627
115007,TMO,1983-07-08,2.732510089874268
115008,TMO,1983-07-11,2.765431880950928
115009,TMO,1983-07-12,2.710561990737915
115010,TMO,1983-07-13,2.710561990737915
115011,TMO,1983-07-14,2.6556930541992188
115012,TMO,1983-07-15,2.6117970943450928
115013,TMO,1983-07-18,2.600822925567627
115014,TMO,1983-07-19,2.6227710247039795
115015,TMO,1983-07-20,2.754457950592041
115016,TMO,1983-07-21,2.765431880950928
115017,TMO,1983-07-22,2.798353910446167
115018,TMO,1983-07-25,2.7873799800872803
115019,TMO,1983-07-26,2.7764060497283936
115020,TMO,1983-07-27,2.6995880603790283
115021,TMO,1983-07-28,2.7764060497283936
115022,TMO,1983-07-29,2.7215359210968018
115023,TMO,1983-08-01,2.710561990737915
115024,TMO,1983-08-02,2.6995880603790283
115025,TMO,1983-08-03,2.6995880603790283
115026,TMO,1983-08-04,2.633744955062866
115027,TMO,1983-08-05,2.6556930541992188
115028,TMO,1983-08-08,2.688615083694458
115029,TMO,1983-08-09,2.567900896072388
115030,TMO,1983-08-10,2.556926965713501
115031,TMO,1983-08-11,2.556926965713501
115032,TMO,1983-08-12,2.6117970943450928
115033,TMO,1983-08-15,2.6227710247039795
115034,TMO,1983-08-16,2.677640914916992
115035,TMO,1983-08-17,2.754457950592041
115036,TMO,1983-08-18,2.732510089874268
115037,TMO,1983-08-19,2.765431880950928
115038,TMO,1983-08-22,2.7873799800872803
115039,TMO,1983-08-23,2.6995880603790283
115040,TMO,1983-08-24,2.710561990737915
115041,TMO,1983-08-25,2.666666984558105
115042,TMO,1983-08-26,2.633744955062866
115043,TMO,1983-08-29,2.6556930541992188
115044,TMO,1983-08-30,2.6227710247039795
115045,TMO,1983-08-31,2.666666984558105
115046,TMO,1983-09-01,2.633744955062866
115047,TMO,1983-09-02,2.5459530353546143
115048,TMO,1983-09-06,2.5020580291748047
115049,TMO,1983-09-07,2.5349791049957275
115050,TMO,1983-09-08,2.5130319595336914
115051,TMO,1983-09-09,2.469135999679565
115052,TMO,1983-09-12,2.4581620693206787
115053,TMO,1983-09-13,2.4142661094665527
115054,TMO,1983-09-14,2.3923180103302
115055,TMO,1983-09-15,2.293553113937378
115056,TMO,1983-09-16,2.381344079971313
115057,TMO,1983-09-19,2.3923180103302
115058,TMO,1983-09-20,2.3923180103302
115059,TMO,1983-09-21,2.447187900543213
115060,TMO,1983-09-22,2.4142661094665527
115061,TMO,1983-09-23,2.469135999679565
115062,TMO,1983-09-26,2.4581620693206787
115063,TMO,1983-09-27,2.4252400398254395
115064,TMO,1983-09-28,2.447187900543213
115065,TMO,1983-09-29,2.4142661094665527
115066,TMO,1983-09-30,2.3923180103302
115067,TMO,1983-10-03,2.3045270442962646
115068,TMO,1983-10-04,2.238682985305786
115069,TMO,1983-10-05,2.2606310844421387
115070,TMO,1983-10-06,2.3045270442962646
115071,TMO,1983-10-07,2.238682985305786
115072,TMO,1983-10-10,2.2167348861694336
115073,TMO,1983-10-11,2.1508920192718506
115074,TMO,1983-10-12,2.0192039012908936
115075,TMO,1983-10-13,2.205760955810547
115076,TMO,1983-10-14,2.2716050148010254
115077,TMO,1983-10-17,2.326474905014038
115078,TMO,1983-10-18,2.282578945159912
115079,TMO,1983-10-19,2.1508920192718506
115080,TMO,1983-10-20,2.183813095092773
115081,TMO,1983-10-21,2.19478702545166
115082,TMO,1983-10-24,2.172840118408203
115083,TMO,1983-10-25,2.1069960594177246
115084,TMO,1983-10-26,2.0740740299224854
115085,TMO,1983-10-27,2.085047960281372
115086,TMO,1983-10-28,2.139918088912964
115087,TMO,1983-10-31,2.1069960594177246
115088,TMO,1983-11-01,2.0740740299224854
115089,TMO,1983-11-02,1.9862829446792605
115090,TMO,1983-11-03,1.9643349647521973
115091,TMO,1983-11-04,2.041152000427246
115092,TMO,1983-11-07,2.0192039012908936
115093,TMO,1983-11-08,2.1069960594177246
115094,TMO,1983-11-09,2.172840118408203
115095,TMO,1983-11-10,2.128943920135498
115096,TMO,1983-11-11,2.128943920135498
115097,TMO,1983-11-14,2.172840118408203
115098,TMO,1983-11-15,2.19478702545166
115099,TMO,1983-11-16,2.359395980834961
115100,TMO,1983-11-17,2.403291940689087
115101,TMO,1983-11-18,2.381344079971313
115102,TMO,1983-11-21,2.4252400398254395
115103,TMO,1983-11-22,2.4581620693206787
115104,TMO,1983-11-23,2.5020580291748047
115105,TMO,1983-11-25,2.5020580291748047
115106,TMO,1983-11-28,2.58984899520874
115107,TMO,1983-11-29,2.6556930541992188
115108,TMO,1983-11-30,2.6556930541992188
115109,TMO,1983-12-01,2.688615083694458
115110,TMO,1983-12-02,2.666666984558105
115111,TMO,1983-12-05,2.677640914916992
115112,TMO,1983-12-06,2.688615083694458
115113,TMO,1983-12-07,2.754457950592041
115114,TMO,1983-12-08,2.732510089874268
115115,TMO,1983-12-09,2.710561990737915
115116,TMO,1983-12-12,2.710561990737915
115117,TMO,1983-12-13,2.677640914916992
115118,TMO,1983-12-14,2.6117970943450928
115119,TMO,1983-12-15,2.5240049362182617
115120,TMO,1983-12-16,2.5459530353546143
115121,TMO,1983-12-19,2.600822925567627
115122,TMO,1983-12-20,2.567900896072388
115123,TMO,1983-12-21,2.633744955062866
115124,TMO,1983-12-22,2.6117970943450928
115125,TMO,1983-12-23,2.633744955062866
115126,TMO,1983-12-27,2.633744955062866
115127,TMO,1983-12-28,2.677640914916992
115128,TMO,1983-12-29,2.7215359210968018
115129,TMO,1983-12-30,2.8971190452575684
115130,TMO,1984-01-03,2.8203020095825195
115131,TMO,1984-01-04,2.798353910446167
115132,TMO,1984-01-05,2.880657911300659
115133,TMO,1984-01-06,2.8971190452575684
115134,TMO,1984-01-09,2.8312759399414062
115135,TMO,1984-01-10,2.880657911300659
115136,TMO,1984-01-11,2.781893014907837
115137,TMO,1984-01-12,2.683128118515014
115138,TMO,1984-01-13,2.683128118515014
115139,TMO,1984-01-16,2.6995880603790283
115140,TMO,1984-01-17,2.814815044403076
115141,TMO,1984-01-18,2.8477370738983154
115142,TMO,1984-01-19,2.8477370738983154
115143,TMO,1984-01-20,2.880657911300659
115144,TMO,1984-01-23,2.8477370738983154
115145,TMO,1984-01-24,2.732510089874268
115146,TMO,1984-01-25,2.6995880603790283
115147,TMO,1984-01-26,2.765431880950928
115148,TMO,1984-01-27,2.765431880950928
115149,TMO,1984-01-30,2.633744955062866
115150,TMO,1984-01-31,2.633744955062866
115151,TMO,1984-02-01,2.5514400005340576
115152,TMO,1984-02-02,2.469135999679565
115153,TMO,1984-02-03,2.452675104141236
115154,TMO,1984-02-06,2.419753074645996
115155,TMO,1984-02-07,2.3539090156555176
115156,TMO,1984-02-08,2.3209879398345947
115157,TMO,1984-02-09,2.238682985305786
115158,TMO,1984-02-10,2.189300060272217
115159,TMO,1984-02-13,2.189300060272217
115160,TMO,1984-02-14,2.3045270442962646
115161,TMO,1984-02-15,2.3539090156555176
115162,TMO,1984-02-16,2.2716050148010254
115163,TMO,1984-02-17,2.238682985305786
115164,TMO,1984-02-21,2.2716050148010254
115165,TMO,1984-02-22,2.2716050148010254
115166,TMO,1984-02-23,2.2880659103393555
115167,TMO,1984-02-24,2.337449073791504
115168,TMO,1984-02-27,2.370369911193848
115169,TMO,1984-02-28,2.370369911193848
115170,TMO,1984-02-29,2.386831045150757
115171,TMO,1984-03-01,2.3539090156555176
115172,TMO,1984-03-02,2.3209879398345947
115173,TMO,1984-03-05,2.2880659103393555
115174,TMO,1984-03-06,2.2880659103393555
115175,TMO,1984-03-07,2.2880659103393555
115176,TMO,1984-03-08,2.2880659103393555
115177,TMO,1984-03-09,2.2716050148010254
115178,TMO,1984-03-12,2.255143880844116
115179,TMO,1984-03-13,2.3209879398345947
115180,TMO,1984-03-14,2.2716050148010254
115181,TMO,1984-03-15,2.189300060272217
115182,TMO,1984-03-16,2.205760955810547
115183,TMO,1984-03-19,2.172840118408203
115184,TMO,1984-03-20,2.1234569549560547
115185,TMO,1984-03-21,2.1234569549560547
115186,TMO,1984-03-22,2.156378984451294
115187,TMO,1984-03-23,2.139918088912964
115188,TMO,1984-03-26,2.0905349254608154
115189,TMO,1984-03-27,2.008229970932007
115190,TMO,1984-03-28,2.041152000427246
115191,TMO,1984-03-29,1.9917700290679927
115192,TMO,1984-03-30,1.958847999572754
115193,TMO,1984-04-02,1.975309014320373
115194,TMO,1984-04-03,1.909464955329895
115195,TMO,1984-04-04,1.8930039405822756
115196,TMO,1984-04-05,1.909464955329895
115197,TMO,1984-04-06,1.909464955329895
115198,TMO,1984-04-09,1.8600820302963257
115199,TMO,1984-04-10,1.958847999572754
115200,TMO,1984-04-11,1.9259259700775144
115201,TMO,1984-04-12,2.024691104888916
115202,TMO,1984-04-13,2.0740740299224854
115203,TMO,1984-04-16,2.0905349254608154
115204,TMO,1984-04-17,2.205760955810547
115205,TMO,1984-04-18,2.222222089767456
115206,TMO,1984-04-19,2.2716050148010254
115207,TMO,1984-04-23,2.238682985305786
115208,TMO,1984-04-24,2.255143880844116
115209,TMO,1984-04-25,2.238682985305786
115210,TMO,1984-04-26,2.2716050148010254
115211,TMO,1984-04-27,2.238682985305786
115212,TMO,1984-04-30,2.337449073791504
115213,TMO,1984-05-01,2.3539090156555176
115214,TMO,1984-05-02,2.3045270442962646
115215,TMO,1984-05-03,2.3209879398345947
115216,TMO,1984-05-04,2.3045270442962646
115217,TMO,1984-05-07,2.3045270442962646
115218,TMO,1984-05-08,2.3539090156555176
115219,TMO,1984-05-09,2.3539090156555176
115220,TMO,1984-05-10,2.337449073791504
115221,TMO,1984-05-11,2.337449073791504
115222,TMO,1984-05-14,2.3209879398345947
115223,TMO,1984-05-15,2.2880659103393555
115224,TMO,1984-05-16,2.337449073791504
115225,TMO,1984-05-17,2.238682985305786
115226,TMO,1984-05-18,2.2716050148010254
115227,TMO,1984-05-21,2.222222089767456
115228,TMO,1984-05-22,2.205760955810547
115229,TMO,1984-05-23,2.238682985305786
115230,TMO,1984-05-24,2.238682985305786
115231,TMO,1984-05-25,2.1234569549560547
115232,TMO,1984-05-29,2.041152000427246
115233,TMO,1984-05-30,2.041152000427246
115234,TMO,1984-05-31,2.139918088912964
115235,TMO,1984-06-01,2.0905349254608154
115236,TMO,1984-06-04,2.1069960594177246
115237,TMO,1984-06-05,2.0905349254608154
115238,TMO,1984-06-06,2.1069960594177246
115239,TMO,1984-06-07,2.041152000427246
115240,TMO,1984-06-08,1.9423869848251345
115241,TMO,1984-06-11,2.041152000427246
115242,TMO,1984-06-12,2.0905349254608154
115243,TMO,1984-06-13,2.041152000427246
115244,TMO,1984-06-14,2.041152000427246
115245,TMO,1984-06-15,2.008229970932007
115246,TMO,1984-06-18,2.0905349254608154
115247,TMO,1984-06-19,2.0905349254608154
115248,TMO,1984-06-20,2.1234569549560547
115249,TMO,1984-06-21,2.222222089767456
115250,TMO,1984-06-22,2.222222089767456
115251,TMO,1984-06-25,2.172840118408203
115252,TMO,1984-06-26,2.1069960594177246
115253,TMO,1984-06-27,2.1069960594177246
115254,TMO,1984-06-28,2.1069960594177246
115255,TMO,1984-06-29,2.1069960594177246
115256,TMO,1984-07-02,2.0905349254608154
115257,TMO,1984-07-03,2.0740740299224854
115258,TMO,1984-07-05,2.041152000427246
115259,TMO,1984-07-06,2.041152000427246
115260,TMO,1984-07-09,2.1069960594177246
115261,TMO,1984-07-10,2.139918088912964
115262,TMO,1984-07-11,2.156378984451294
115263,TMO,1984-07-12,2.1234569549560547
115264,TMO,1984-07-13,2.057612895965576
115265,TMO,1984-07-16,2.008229970932007
115266,TMO,1984-07-17,2.057612895965576
115267,TMO,1984-07-18,2.1069960594177246
115268,TMO,1984-07-19,2.041152000427246
115269,TMO,1984-07-20,2.008229970932007
115270,TMO,1984-07-23,1.975309014320373
115271,TMO,1984-07-24,1.975309014320373
115272,TMO,1984-07-25,1.9423869848251345
115273,TMO,1984-07-26,2.008229970932007
115274,TMO,1984-07-27,2.057612895965576
115275,TMO,1984-07-30,2.024691104888916
115276,TMO,1984-07-31,2.008229970932007
115277,TMO,1984-08-01,2.139918088912964
115278,TMO,1984-08-02,2.139918088912964
115279,TMO,1984-08-03,2.2880659103393555
115280,TMO,1984-08-06,2.3209879398345947
115281,TMO,1984-08-07,2.3539090156555176
115282,TMO,1984-08-08,2.386831045150757
115283,TMO,1984-08-09,2.4855968952178955
115284,TMO,1984-08-10,2.452675104141236
115285,TMO,1984-08-13,2.5514400005340576
115286,TMO,1984-08-14,2.6502060890197754
115287,TMO,1984-08-15,2.683128118515014
115288,TMO,1984-08-16,2.765431880950928
115289,TMO,1984-08-17,2.765431880950928
115290,TMO,1984-08-20,2.7160489559173584
115291,TMO,1984-08-21,2.7160489559173584
115292,TMO,1984-08-22,2.633744955062866
115293,TMO,1984-08-23,2.6502060890197754
115294,TMO,1984-08-24,2.683128118515014
115295,TMO,1984-08-27,2.633744955062866
115296,TMO,1984-08-28,2.633744955062866
115297,TMO,1984-08-29,2.600822925567627
115298,TMO,1984-08-30,2.567900896072388
115299,TMO,1984-08-31,2.5514400005340576
115300,TMO,1984-09-04,2.5349791049957275
115301,TMO,1984-09-05,2.5349791049957275
115302,TMO,1984-09-06,2.567900896072388
115303,TMO,1984-09-07,2.5185189247131348
115304,TMO,1984-09-10,2.4855968952178955
115305,TMO,1984-09-11,2.5349791049957275
115306,TMO,1984-09-12,2.469135999679565
115307,TMO,1984-09-13,2.5349791049957275
115308,TMO,1984-09-14,2.683128118515014
115309,TMO,1984-09-17,2.683128118515014
115310,TMO,1984-09-18,2.633744955062866
115311,TMO,1984-09-19,2.617284059524536
115312,TMO,1984-09-20,2.633744955062866
115313,TMO,1984-09-21,2.600822925567627
115314,TMO,1984-09-24,2.633744955062866
115315,TMO,1984-09-25,2.600822925567627
115316,TMO,1984-09-26,2.567900896072388
115317,TMO,1984-09-27,2.567900896072388
115318,TMO,1984-09-28,2.5020580291748047
115319,TMO,1984-10-01,2.4855968952178955
115320,TMO,1984-10-02,2.403291940689087
115321,TMO,1984-10-03,2.370369911193848
115322,TMO,1984-10-04,2.419753074645996
115323,TMO,1984-10-05,2.403291940689087
115324,TMO,1984-10-08,2.4855968952178955
115325,TMO,1984-10-09,2.5020580291748047
115326,TMO,1984-10-10,2.4855968952178955
115327,TMO,1984-10-11,2.5514400005340576
115328,TMO,1984-10-12,2.584362030029297
115329,TMO,1984-10-15,2.584362030029297
115330,TMO,1984-10-16,2.567900896072388
115331,TMO,1984-10-17,2.567900896072388
115332,TMO,1984-10-18,2.567900896072388
115333,TMO,1984-10-19,2.5020580291748047
115334,TMO,1984-10-22,2.4855968952178955
115335,TMO,1984-10-23,2.469135999679565
115336,TMO,1984-10-24,2.370369911193848
115337,TMO,1984-10-25,2.386831045150757
115338,TMO,1984-10-26,2.403291940689087
115339,TMO,1984-10-29,2.370369911193848
115340,TMO,1984-10-30,2.403291940689087
115341,TMO,1984-10-31,2.3539090156555176
115342,TMO,1984-11-01,2.403291940689087
115343,TMO,1984-11-02,2.403291940689087
115344,TMO,1984-11-05,2.3539090156555176
115345,TMO,1984-11-06,2.386831045150757
115346,TMO,1984-11-07,2.337449073791504
115347,TMO,1984-11-08,2.337449073791504
115348,TMO,1984-11-09,2.403291940689087
115349,TMO,1984-11-12,2.419753074645996
115350,TMO,1984-11-13,2.370369911193848
115351,TMO,1984-11-14,2.337449073791504
115352,TMO,1984-11-15,2.337449073791504
115353,TMO,1984-11-16,2.3045270442962646
115354,TMO,1984-11-19,2.172840118408203
115355,TMO,1984-11-20,2.172840118408203
115356,TMO,1984-11-21,2.172840118408203
115357,TMO,1984-11-23,2.2880659103393555
115358,TMO,1984-11-26,2.2880659103393555
115359,TMO,1984-11-27,2.2880659103393555
115360,TMO,1984-11-28,2.238682985305786
115361,TMO,1984-11-29,2.172840118408203
115362,TMO,1984-11-30,2.189300060272217
115363,TMO,1984-12-03,2.172840118408203
115364,TMO,1984-12-04,2.1069960594177246
115365,TMO,1984-12-05,2.0740740299224854
115366,TMO,1984-12-06,2.008229970932007
115367,TMO,1984-12-07,2.024691104888916
115368,TMO,1984-12-10,2.057612895965576
115369,TMO,1984-12-11,2.3045270442962646
115370,TMO,1984-12-12,2.3045270442962646
115371,TMO,1984-12-13,2.337449073791504
115372,TMO,1984-12-14,2.3209879398345947
115373,TMO,1984-12-17,2.2716050148010254
115374,TMO,1984-12-18,2.337449073791504
115375,TMO,1984-12-19,2.403291940689087
115376,TMO,1984-12-20,2.419753074645996
115377,TMO,1984-12-21,2.436213970184326
115378,TMO,1984-12-24,2.436213970184326
115379,TMO,1984-12-26,2.436213970184326
115380,TMO,1984-12-27,2.5349791049957275
115381,TMO,1984-12-28,2.633744955062866
115382,TMO,1984-12-31,2.633744955062866
115383,TMO,1985-01-02,2.5020580291748047
115384,TMO,1985-01-03,2.5185189247131348
115385,TMO,1985-01-04,2.452675104141236
115386,TMO,1985-01-07,2.452675104141236
115387,TMO,1985-01-08,2.419753074645996
115388,TMO,1985-01-09,2.370369911193848
115389,TMO,1985-01-10,2.5185189247131348
115390,TMO,1985-01-11,2.4855968952178955
115391,TMO,1985-01-14,2.5020580291748047
115392,TMO,1985-01-15,2.5349791049957275
115393,TMO,1985-01-16,2.584362030029297
115394,TMO,1985-01-17,2.600822925567627
115395,TMO,1985-01-18,2.617284059524536
115396,TMO,1985-01-21,2.683128118515014
115397,TMO,1985-01-22,2.7489709854125977
115398,TMO,1985-01-23,2.765431880950928
115399,TMO,1985-01-24,2.7160489559173584
115400,TMO,1985-01-25,2.7160489559173584
115401,TMO,1985-01-28,2.7489709854125977
115402,TMO,1985-01-29,2.7160489559173584
115403,TMO,1985-01-30,2.781893014907837
115404,TMO,1985-01-31,2.864197969436645
115405,TMO,1985-02-01,2.8312759399414062
115406,TMO,1985-02-04,2.8971190452575684
115407,TMO,1985-02-05,2.8477370738983154
115408,TMO,1985-02-06,2.8312759399414062
115409,TMO,1985-02-07,2.8971190452575684
115410,TMO,1985-02-08,2.8312759399414062
115411,TMO,1985-02-11,2.8477370738983154
115412,TMO,1985-02-12,2.814815044403076
115413,TMO,1985-02-13,2.995884895324707
115414,TMO,1985-02-14,2.930041074752808
115415,TMO,1985-02-15,2.995884895324707
115416,TMO,1985-02-19,3.078188896179199
115417,TMO,1985-02-20,3.078188896179199
115418,TMO,1985-02-21,3.012346029281616
115419,TMO,1985-02-22,2.962963104248047
115420,TMO,1985-02-25,2.962963104248047
115421,TMO,1985-02-26,2.979423999786377
115422,TMO,1985-02-27,3.0288069248199463
115423,TMO,1985-02-28,3.0288069248199463
115424,TMO,1985-03-01,3.209877014160156
115425,TMO,1985-03-04,3.3086419105529785
115426,TMO,1985-03-05,3.358025074005127
115427,TMO,1985-03-06,3.259258985519409
115428,TMO,1985-03-07,3.259258985519409
115429,TMO,1985-03-08,3.242798089981079
115430,TMO,1985-03-11,3.2757198810577397
115431,TMO,1985-03-12,3.209877014160156
115432,TMO,1985-03-13,3.012346029281616
115433,TMO,1985-03-14,2.880657911300659
115434,TMO,1985-03-15,2.8477370738983154
115435,TMO,1985-03-18,2.8312759399414062
115436,TMO,1985-03-19,2.864197969436645
115437,TMO,1985-03-20,2.979423999786377
115438,TMO,1985-03-21,2.962963104248047
115439,TMO,1985-03-22,2.930041074752808
115440,TMO,1985-03-25,2.930041074752808
115441,TMO,1985-03-26,2.962963104248047
115442,TMO,1985-03-27,2.930041074752808
115443,TMO,1985-03-28,2.9465019702911377
115444,TMO,1985-03-29,3.061728000640869
115445,TMO,1985-04-01,3.127572059631348
115446,TMO,1985-04-02,3.0946500301361084
115447,TMO,1985-04-03,3.0288069248199463
115448,TMO,1985-04-04,3.0288069248199463
115449,TMO,1985-04-08,3.0288069248199463
115450,TMO,1985-04-09,3.045267105102539
115451,TMO,1985-04-10,3.0946500301361084
115452,TMO,1985-04-11,3.0946500301361084
115453,TMO,1985-04-12,3.193416118621826
115454,TMO,1985-04-15,3.2757198810577397
115455,TMO,1985-04-16,3.2921810150146484
115456,TMO,1985-04-17,3.2757198810577397
115457,TMO,1985-04-18,3.193416118621826
115458,TMO,1985-04-19,3.160494089126587
115459,TMO,1985-04-22,3.1440329551696777
115460,TMO,1985-04-23,3.209877014160156
115461,TMO,1985-04-24,3.160494089126587
115462,TMO,1985-04-25,3.127572059631348
115463,TMO,1985-04-26,3.176954984664917
115464,TMO,1985-04-29,3.012346029281616
115465,TMO,1985-04-30,3.012346029281616
115466,TMO,1985-05-01,3.012346029281616
115467,TMO,1985-05-02,2.979423999786377
115468,TMO,1985-05-03,3.045267105102539
115469,TMO,1985-05-06,3.0946500301361084
115470,TMO,1985-05-07,3.0946500301361084
115471,TMO,1985-05-08,3.0946500301361084
115472,TMO,1985-05-09,3.1111109256744385
115473,TMO,1985-05-10,3.193416118621826
115474,TMO,1985-05-13,3.193416118621826
115475,TMO,1985-05-14,3.1440329551696777
115476,TMO,1985-05-15,3.0946500301361084
115477,TMO,1985-05-16,3.1111109256744385
115478,TMO,1985-05-17,3.160494089126587
115479,TMO,1985-05-20,3.193416118621826
115480,TMO,1985-05-21,3.160494089126587
115481,TMO,1985-05-22,3.1440329551696777
115482,TMO,1985-05-23,3.193416118621826
115483,TMO,1985-05-24,3.259258985519409
115484,TMO,1985-05-28,3.259258985519409
115485,TMO,1985-05-29,3.22633695602417
115486,TMO,1985-05-30,3.242798089981079
115487,TMO,1985-05-31,3.2757198810577397
115488,TMO,1985-06-03,3.358025074005127
115489,TMO,1985-06-04,3.374485969543457
115490,TMO,1985-06-05,3.4732511043548584
115491,TMO,1985-06-06,3.555556058883667
115492,TMO,1985-06-07,3.42386794090271
115493,TMO,1985-06-10,3.42386794090271
115494,TMO,1985-06-11,3.390947103500366
115495,TMO,1985-06-12,3.42386794090271
115496,TMO,1985-06-13,3.3415639400482178
115497,TMO,1985-06-14,3.358025074005127
115498,TMO,1985-06-17,3.42386794090271
115499,TMO,1985-06-18,3.390947103500366
115500,TMO,1985-06-19,3.42386794090271
115501,TMO,1985-06-20,3.42386794090271
115502,TMO,1985-06-21,3.456789970397949
115503,TMO,1985-06-24,3.654320955276489
115504,TMO,1985-06-25,3.637860059738159
115505,TMO,1985-06-26,3.5720160007476807
115506,TMO,1985-06-27,3.62139892578125
115507,TMO,1985-06-28,3.62139892578125
115508,TMO,1985-07-01,3.75308609008789
115509,TMO,1985-07-02,3.736625909805298
115510,TMO,1985-07-03,3.7037041187286377
115511,TMO,1985-07-05,3.851851940155029
115512,TMO,1985-07-08,3.851851940155029
115513,TMO,1985-07-09,3.81892991065979
115514,TMO,1985-07-10,3.884773969650269
115515,TMO,1985-07-11,3.950617074966431
115516,TMO,1985-07-12,3.917695045471192
115517,TMO,1985-07-15,3.8683130741119385
115518,TMO,1985-07-16,3.8683130741119385
115519,TMO,1985-07-17,3.7695469856262207
115520,TMO,1985-07-18,3.7037041187286377
115521,TMO,1985-07-19,3.75308609008789
115522,TMO,1985-07-22,3.720165014266968
115523,TMO,1985-07-23,3.75308609008789
115524,TMO,1985-07-24,3.851851940155029
115525,TMO,1985-07-25,3.884773969650269
115526,TMO,1985-07-26,3.8683130741119385
115527,TMO,1985-07-29,3.786007881164551
115528,TMO,1985-07-30,3.851851940155029
115529,TMO,1985-07-31,3.8683130741119385
115530,TMO,1985-08-01,4.082304954528809
115531,TMO,1985-08-02,4.312757015228272
115532,TMO,1985-08-05,4.279835224151611
115533,TMO,1985-08-06,4.131687164306641
115534,TMO,1985-08-07,4.115225791931152
115535,TMO,1985-08-08,4.164608955383301
115536,TMO,1985-08-09,4.230453014373779
115537,TMO,1985-08-12,4.312757015228272
115538,TMO,1985-08-13,4.312757015228272
115539,TMO,1985-08-14,4.543210029602051
115540,TMO,1985-08-15,4.510287761688232
115541,TMO,1985-08-16,4.510287761688232
115542,TMO,1985-08-19,4.444444179534912
115543,TMO,1985-08-20,4.41152286529541
115544,TMO,1985-08-21,4.39506196975708
115545,TMO,1985-08-22,4.493826866149902
115546,TMO,1985-08-23,4.477365970611572
115547,TMO,1985-08-26,4.460905075073242
115548,TMO,1985-08-27,4.477365970611572
115549,TMO,1985-08-28,4.510287761688232
115550,TMO,1985-08-29,4.477365970611572
115551,TMO,1985-08-30,4.510287761688232
115552,TMO,1985-09-03,4.493826866149902
115553,TMO,1985-09-04,4.493826866149902
115554,TMO,1985-09-05,4.477365970611572
115555,TMO,1985-09-06,4.460905075073242
115556,TMO,1985-09-09,4.444444179534912
115557,TMO,1985-09-10,4.427984237670898
115558,TMO,1985-09-11,4.197531223297119
115559,TMO,1985-09-12,4.296296119689941
115560,TMO,1985-09-13,4.263373851776123
115561,TMO,1985-09-16,4.197531223297119
115562,TMO,1985-09-17,3.950617074966431
115563,TMO,1985-09-18,3.925925970077514
115564,TMO,1985-09-19,3.876543045043945
115565,TMO,1985-09-20,4.024691104888916
115566,TMO,1985-09-23,3.950617074966431
115567,TMO,1985-09-24,3.925925970077514
115568,TMO,1985-09-25,4.049383163452148
115569,TMO,1985-09-26,4.024691104888916
115570,TMO,1985-09-30,4.024691104888916
115571,TMO,1985-10-01,4.098764896392822
115572,TMO,1985-10-02,4.123456954956055
115573,TMO,1985-10-03,4.049383163452148
115574,TMO,1985-10-04,4.049383163452148
115575,TMO,1985-10-07,4.123456954956055
115576,TMO,1985-10-08,3.975308895111084
115577,TMO,1985-10-09,4.0
115578,TMO,1985-10-10,4.024691104888916
115579,TMO,1985-10-11,4.074073791503906
115580,TMO,1985-10-14,4.098764896392822
115581,TMO,1985-10-15,4.148148059844971
115582,TMO,1985-10-16,4.148148059844971
115583,TMO,1985-10-17,4.123456954956055
115584,TMO,1985-10-18,4.049383163452148
115585,TMO,1985-10-21,3.975308895111084
115586,TMO,1985-10-22,3.876543045043945
115587,TMO,1985-10-23,3.827159881591797
115588,TMO,1985-10-24,3.925925970077514
115589,TMO,1985-10-25,3.9012351036071777
115590,TMO,1985-10-28,3.950617074966431
115591,TMO,1985-10-29,4.049383163452148
115592,TMO,1985-10-30,3.975308895111084
115593,TMO,1985-10-31,3.950617074966431
115594,TMO,1985-11-01,3.950617074966431
115595,TMO,1985-11-04,4.098764896392822
115596,TMO,1985-11-05,4.123456954956055
115597,TMO,1985-11-06,4.024691104888916
115598,TMO,1985-11-07,3.950617074966431
115599,TMO,1985-11-08,4.024691104888916
115600,TMO,1985-11-11,4.098764896392822
115601,TMO,1985-11-12,4.172840118408203
115602,TMO,1985-11-13,4.098764896392822
115603,TMO,1985-11-14,4.074073791503906
115604,TMO,1985-11-15,4.074073791503906
115605,TMO,1985-11-18,4.0
115606,TMO,1985-11-19,3.950617074966431
115607,TMO,1985-11-20,4.024691104888916
115608,TMO,1985-11-21,4.0
115609,TMO,1985-11-22,4.0
115610,TMO,1985-11-25,4.049383163452148
115611,TMO,1985-11-26,4.049383163452148
115612,TMO,1985-11-27,4.345678806304932
115613,TMO,1985-11-29,4.39506196975708
115614,TMO,1985-12-02,4.4691362380981445
115615,TMO,1985-12-03,4.567901134490967
115616,TMO,1985-12-04,4.567901134490967
115617,TMO,1985-12-05,4.444444179534912
115618,TMO,1985-12-06,4.345678806304932
115619,TMO,1985-12-09,4.271605014801025
115620,TMO,1985-12-10,4.296296119689941
115621,TMO,1985-12-11,4.222221851348877
115622,TMO,1985-12-12,4.024691104888916
115623,TMO,1985-12-13,4.049383163452148
115624,TMO,1985-12-16,4.345678806304932
115625,TMO,1985-12-17,4.345678806304932
115626,TMO,1985-12-18,4.296296119689941
115627,TMO,1985-12-19,4.197531223297119
115628,TMO,1985-12-20,4.024691104888916
115629,TMO,1985-12-23,3.925925970077514
115630,TMO,1985-12-24,3.925925970077514
115631,TMO,1985-12-26,3.950617074966431
115632,TMO,1985-12-27,4.049383163452148
115633,TMO,1985-12-30,4.024691104888916
115634,TMO,1985-12-31,3.975308895111084
115635,TMO,1986-01-02,3.950617074966431
115636,TMO,1986-01-03,4.098764896392822
115637,TMO,1986-01-06,3.975308895111084
115638,TMO,1986-01-07,4.172840118408203
115639,TMO,1986-01-08,4.296296119689941
115640,TMO,1986-01-09,4.222221851348877
115641,TMO,1986-01-10,4.345678806304932
115642,TMO,1986-01-13,4.345678806304932
115643,TMO,1986-01-14,4.39506196975708
115644,TMO,1986-01-15,4.39506196975708
115645,TMO,1986-01-16,4.39506196975708
115646,TMO,1986-01-17,4.444444179534912
115647,TMO,1986-01-20,4.493826866149902
115648,TMO,1986-01-21,4.4691362380981445
115649,TMO,1986-01-22,4.839506149291992
115650,TMO,1986-01-23,4.641974925994873
115651,TMO,1986-01-24,4.790122985839844
115652,TMO,1986-01-27,4.740740776062012
115653,TMO,1986-01-28,4.765431880950928
115654,TMO,1986-01-29,4.641974925994873
115655,TMO,1986-01-30,4.641974925994873
115656,TMO,1986-01-31,4.567901134490967
115657,TMO,1986-02-03,4.7160491943359375
115658,TMO,1986-02-04,4.6913580894470215
115659,TMO,1986-02-05,4.6666669845581055
115660,TMO,1986-02-06,4.7160491943359375
115661,TMO,1986-02-07,4.6913580894470215
115662,TMO,1986-02-10,4.864198207855225
115663,TMO,1986-02-11,4.7160491943359375
115664,TMO,1986-02-12,4.864198207855225
115665,TMO,1986-02-13,4.7160491943359375
115666,TMO,1986-02-14,4.864198207855225
115667,TMO,1986-02-18,4.962963104248047
115668,TMO,1986-02-19,5.135801792144775
115669,TMO,1986-02-20,4.839506149291992
115670,TMO,1986-02-21,4.962963104248047
115671,TMO,1986-02-24,4.987654209136963
115672,TMO,1986-02-25,4.740740776062012
115673,TMO,1986-02-26,4.740740776062012
115674,TMO,1986-02-27,4.6913580894470215
115675,TMO,1986-02-28,4.839506149291992
115676,TMO,1986-03-03,4.814815044403076
115677,TMO,1986-03-04,4.740740776062012
115678,TMO,1986-03-05,4.740740776062012
115679,TMO,1986-03-06,4.765431880950928
115680,TMO,1986-03-07,4.740740776062012
115681,TMO,1986-03-10,4.790122985839844
115682,TMO,1986-03-11,4.740740776062012
115683,TMO,1986-03-12,4.765431880950928
115684,TMO,1986-03-13,4.617283821105957
115685,TMO,1986-03-14,4.592593193054199
115686,TMO,1986-03-17,4.592593193054199
115687,TMO,1986-03-18,4.641974925994873
115688,TMO,1986-03-19,4.567901134490967
115689,TMO,1986-03-20,4.641974925994873
115690,TMO,1986-03-21,4.7160491943359375
115691,TMO,1986-03-24,4.567901134490967
115692,TMO,1986-03-25,4.592593193054199
115693,TMO,1986-03-26,4.641974925994873
115694,TMO,1986-03-27,4.567901134490967
115695,TMO,1986-03-31,4.567901134490967
115696,TMO,1986-04-01,4.518518924713135
115697,TMO,1986-04-02,4.567901134490967
115698,TMO,1986-04-03,4.7160491943359375
115699,TMO,1986-04-04,4.7160491943359375
115700,TMO,1986-04-07,4.987654209136963
115701,TMO,1986-04-08,5.234568119049072
115702,TMO,1986-04-09,5.3086419105529785
115703,TMO,1986-04-10,5.432098865509033
115704,TMO,1986-04-11,5.481481075286865
115705,TMO,1986-04-14,5.481481075286865
115706,TMO,1986-04-15,5.407406806945801
115707,TMO,1986-04-16,5.580246925354004
115708,TMO,1986-04-17,5.703703880310059
115709,TMO,1986-04-18,6.049383163452148
115710,TMO,1986-04-21,6.617283821105957
115711,TMO,1986-04-22,6.296296119689941
115712,TMO,1986-04-23,6.296296119689941
115713,TMO,1986-04-24,6.345678806304932
115714,TMO,1986-04-25,6.320988178253174
115715,TMO,1986-04-28,6.172840118408203
115716,TMO,1986-04-29,5.851851940155029
115717,TMO,1986-04-30,5.580246925354004
115718,TMO,1986-05-01,5.851851940155029
115719,TMO,1986-05-02,5.827159881591797
115720,TMO,1986-05-05,5.876543045043945
115721,TMO,1986-05-06,5.802468776702881
115722,TMO,1986-05-07,5.629630088806152
115723,TMO,1986-05-08,5.60493803024292
115724,TMO,1986-05-09,5.777778148651123
115725,TMO,1986-05-12,5.827159881591797
115726,TMO,1986-05-13,5.975308895111084
115727,TMO,1986-05-14,6.246913909912109
115728,TMO,1986-05-15,5.975308895111084
115729,TMO,1986-05-16,5.876543045043945
115730,TMO,1986-05-19,5.876543045043945
115731,TMO,1986-05-20,5.851851940155029
115732,TMO,1986-05-21,5.851851940155029
115733,TMO,1986-05-22,5.925926208496094
115734,TMO,1986-05-23,5.802468776702881
115735,TMO,1986-05-27,5.901235103607178
115736,TMO,1986-05-28,5.950616836547852
115737,TMO,1986-05-29,5.901235103607178
115738,TMO,1986-05-30,5.901235103607178
115739,TMO,1986-06-02,5.827159881591797
115740,TMO,1986-06-03,5.827159881591797
115741,TMO,1986-06-04,5.851851940155029
115742,TMO,1986-06-05,5.925926208496094
115743,TMO,1986-06-06,5.925926208496094
115744,TMO,1986-06-09,5.728394985198975
115745,TMO,1986-06-10,5.802468776702881
115746,TMO,1986-06-11,5.925926208496094
115747,TMO,1986-06-12,5.901235103607178
115748,TMO,1986-06-13,6.444444179534912
115749,TMO,1986-06-16,6.4691362380981445
115750,TMO,1986-06-17,6.39506196975708
115751,TMO,1986-06-18,6.271605014801025
115752,TMO,1986-06-19,6.222221851348877
115753,TMO,1986-06-20,6.246913909912109
115754,TMO,1986-06-23,6.296296119689941
115755,TMO,1986-06-24,6.320988178253174
115756,TMO,1986-06-25,6.271605014801025
115757,TMO,1986-06-26,6.444444179534912
115758,TMO,1986-06-27,6.592593193054199
115759,TMO,1986-06-30,6.740740776062012
115760,TMO,1986-07-01,6.592593193054199
115761,TMO,1986-07-02,6.592593193054199
115762,TMO,1986-07-03,6.641974925994873
115763,TMO,1986-07-07,6.271605014801025
115764,TMO,1986-07-08,6.049383163452148
115765,TMO,1986-07-09,6.493826866149902
115766,TMO,1986-07-10,6.4691362380981445
115767,TMO,1986-07-11,6.4691362380981445
115768,TMO,1986-07-14,6.197531223297119
115769,TMO,1986-07-15,6.098764896392822
115770,TMO,1986-07-16,6.246913909912109
115771,TMO,1986-07-17,6.197531223297119
115772,TMO,1986-07-18,6.4691362380981445
115773,TMO,1986-07-21,6.567901134490967
115774,TMO,1986-07-22,6.641974925994873
115775,TMO,1986-07-23,6.765431880950928
115776,TMO,1986-07-24,6.6666669845581055
115777,TMO,1986-07-25,6.592593193054199
115778,TMO,1986-07-28,6.567901134490967
115779,TMO,1986-07-29,6.493826866149902
115780,TMO,1986-07-30,6.370369911193848
115781,TMO,1986-07-31,6.271605014801025
115782,TMO,1986-08-01,6.320988178253174
115783,TMO,1986-08-04,6.123456954956055
115784,TMO,1986-08-05,6.222221851348877
115785,TMO,1986-08-06,6.246913909912109
115786,TMO,1986-08-07,6.222221851348877
115787,TMO,1986-08-08,6.172840118408203
115788,TMO,1986-08-11,6.296296119689941
115789,TMO,1986-08-12,6.39506196975708
115790,TMO,1986-08-13,6.444444179534912
115791,TMO,1986-08-14,6.419753074645996
115792,TMO,1986-08-15,6.39506196975708
115793,TMO,1986-08-18,6.271605014801025
115794,TMO,1986-08-19,6.246913909912109
115795,TMO,1986-08-20,6.074073791503906
115796,TMO,1986-08-21,6.148148059844971
115797,TMO,1986-08-22,6.197531223297119
115798,TMO,1986-08-25,6.098764896392822
115799,TMO,1986-08-26,6.098764896392822
115800,TMO,1986-08-27,6.049383163452148
115801,TMO,1986-08-28,6.123456954956055
115802,TMO,1986-08-29,6.024691104888916
115803,TMO,1986-09-02,6.049383163452148
115804,TMO,1986-09-03,6.049383163452148
115805,TMO,1986-09-04,6.024691104888916
115806,TMO,1986-09-05,5.925926208496094
115807,TMO,1986-09-08,5.851851940155029
115808,TMO,1986-09-09,5.629630088806152
115809,TMO,1986-09-10,5.530863761901856
115810,TMO,1986-09-11,5.135801792144775
115811,TMO,1986-09-12,4.938271999359131
115812,TMO,1986-09-15,4.913579940795898
115813,TMO,1986-09-16,4.839506149291992
115814,TMO,1986-09-17,4.962963104248047
115815,TMO,1986-09-18,5.012345790863037
115816,TMO,1986-09-19,5.160493850708008
115817,TMO,1986-09-22,5.259259223937988
115818,TMO,1986-09-23,5.185184955596924
115819,TMO,1986-09-24,5.333333015441895
115820,TMO,1986-09-25,5.432098865509033
115821,TMO,1986-09-26,5.679011821746826
115822,TMO,1986-09-29,5.679011821746826
115823,TMO,1986-09-30,5.654321193695068
115824,TMO,1986-10-01,5.60493803024292
115825,TMO,1986-10-02,5.481481075286865
115826,TMO,1986-10-03,5.407406806945801
115827,TMO,1986-10-06,5.407406806945801
115828,TMO,1986-10-07,5.333333015441895
115829,TMO,1986-10-08,5.3086419105529785
115830,TMO,1986-10-09,5.358025074005127
115831,TMO,1986-10-10,5.358025074005127
115832,TMO,1986-10-13,5.358025074005127
115833,TMO,1986-10-14,5.358025074005127
115834,TMO,1986-10-15,5.283950805664063
115835,TMO,1986-10-16,5.3086419105529785
115836,TMO,1986-10-17,5.209877014160156
115837,TMO,1986-10-20,5.111111164093018
115838,TMO,1986-10-21,5.185184955596924
115839,TMO,1986-10-22,5.358025074005127
115840,TMO,1986-10-23,5.456789970397949
115841,TMO,1986-10-24,5.432098865509033
115842,TMO,1986-10-27,5.333333015441895
115843,TMO,1986-10-28,5.259259223937988
115844,TMO,1986-10-29,5.481481075286865
115845,TMO,1986-10-30,5.481481075286865
115846,TMO,1986-10-31,5.506173133850098
115847,TMO,1986-11-03,5.481481075286865
115848,TMO,1986-11-04,5.333333015441895
115849,TMO,1986-11-05,5.370369911193848
115850,TMO,1986-11-06,5.259259223937988
115851,TMO,1986-11-07,5.259259223937988
115852,TMO,1986-11-10,5.259259223937988
115853,TMO,1986-11-11,5.444444179534912
115854,TMO,1986-11-12,5.407406806945801
115855,TMO,1986-11-13,5.407406806945801
115856,TMO,1986-11-14,5.333333015441895
115857,TMO,1986-11-17,5.259259223937988
115858,TMO,1986-11-18,5.259259223937988
115859,TMO,1986-11-19,5.037036895751953
115860,TMO,1986-11-20,5.259259223937988
115861,TMO,1986-11-21,5.333333015441895
115862,TMO,1986-11-24,5.222221851348877
115863,TMO,1986-11-25,5.259259223937988
115864,TMO,1986-11-26,5.037036895751953
115865,TMO,1986-11-28,5.111111164093018
115866,TMO,1986-12-01,5.074073791503906
115867,TMO,1986-12-02,5.111111164093018
115868,TMO,1986-12-03,5.333333015441895
115869,TMO,1986-12-04,5.259259223937988
115870,TMO,1986-12-05,5.222221851348877
115871,TMO,1986-12-08,5.148148059844971
115872,TMO,1986-12-09,5.185184955596924
115873,TMO,1986-12-10,5.296296119689941
115874,TMO,1986-12-11,5.185184955596924
115875,TMO,1986-12-12,5.296296119689941
115876,TMO,1986-12-15,5.296296119689941
115877,TMO,1986-12-16,5.333333015441895
115878,TMO,1986-12-17,5.333333015441895
115879,TMO,1986-12-18,5.296296119689941
115880,TMO,1986-12-19,5.333333015441895
115881,TMO,1986-12-22,5.185184955596924
115882,TMO,1986-12-23,5.037036895751953
115883,TMO,1986-12-24,5.074073791503906
115884,TMO,1986-12-26,5.185184955596924
115885,TMO,1986-12-29,5.037036895751953
115886,TMO,1986-12-30,5.037036895751953
115887,TMO,1986-12-31,5.037036895751953
115888,TMO,1987-01-02,5.148148059844971
115889,TMO,1987-01-05,5.629630088806152
115890,TMO,1987-01-06,5.740740776062012
115891,TMO,1987-01-07,6.111111164093018
115892,TMO,1987-01-08,6.333333015441895
115893,TMO,1987-01-09,6.592593193054199
115894,TMO,1987-01-12,6.592593193054199
115895,TMO,1987-01-13,6.444444179534912
115896,TMO,1987-01-14,6.370369911193848
115897,TMO,1987-01-15,6.185184955596924
115898,TMO,1987-01-16,6.074073791503906
115899,TMO,1987-01-19,6.148148059844971
115900,TMO,1987-01-20,6.148148059844971
115901,TMO,1987-01-21,6.148148059844971
115902,TMO,1987-01-22,6.296296119689941
115903,TMO,1987-01-23,6.592593193054199
115904,TMO,1987-01-26,6.407406806945801
115905,TMO,1987-01-27,6.333333015441895
115906,TMO,1987-01-28,6.296296119689941
115907,TMO,1987-01-29,6.222221851348877
115908,TMO,1987-01-30,6.111111164093018
115909,TMO,1987-02-02,6.111111164093018
115910,TMO,1987-02-03,6.074073791503906
115911,TMO,1987-02-04,6.0
115912,TMO,1987-02-05,6.296296119689941
115913,TMO,1987-02-06,6.259259223937988
115914,TMO,1987-02-09,6.370369911193848
115915,TMO,1987-02-10,6.481481075286865
115916,TMO,1987-02-11,7.111111164093018
115917,TMO,1987-02-12,7.296296119689941
115918,TMO,1987-02-13,7.148148059844971
115919,TMO,1987-02-17,7.185184955596924
115920,TMO,1987-02-18,7.111111164093018
115921,TMO,1987-02-19,7.111111164093018
115922,TMO,1987-02-20,7.407406806945801
115923,TMO,1987-02-23,7.370369911193848
115924,TMO,1987-02-24,7.592593193054199
115925,TMO,1987-02-25,7.814815044403076
115926,TMO,1987-02-26,7.888888835906982
115927,TMO,1987-02-27,7.777778148651123
115928,TMO,1987-03-02,7.629630088806152
115929,TMO,1987-03-03,7.925926208496094
115930,TMO,1987-03-04,8.074073791503906
115931,TMO,1987-03-05,8.4074068069458
115932,TMO,1987-03-06,8.296296119689941
115933,TMO,1987-03-09,8.259259223937988
115934,TMO,1987-03-10,8.11111068725586
115935,TMO,1987-03-11,7.962963104248047
115936,TMO,1987-03-12,7.740740776062012
115937,TMO,1987-03-13,7.777778148651123
115938,TMO,1987-03-16,7.592593193054199
115939,TMO,1987-03-17,7.888888835906982
115940,TMO,1987-03-18,7.962963104248047
115941,TMO,1987-03-19,8.11111068725586
115942,TMO,1987-03-20,8.074073791503906
115943,TMO,1987-03-23,8.0
115944,TMO,1987-03-24,7.629630088806152
115945,TMO,1987-03-25,7.518518924713135
115946,TMO,1987-03-26,7.629630088806152
115947,TMO,1987-03-27,7.555555820465088
115948,TMO,1987-03-30,7.222221851348877
115949,TMO,1987-03-31,7.370369911193848
115950,TMO,1987-04-01,7.185184955596924
115951,TMO,1987-04-02,7.0
115952,TMO,1987-04-03,7.148148059844971
115953,TMO,1987-04-06,6.962963104248047
115954,TMO,1987-04-07,7.037036895751953
115955,TMO,1987-04-08,7.037036895751953
115956,TMO,1987-04-09,7.074073791503906
115957,TMO,1987-04-10,7.111111164093018
115958,TMO,1987-04-13,7.037036895751953
115959,TMO,1987-04-14,6.740740776062012
115960,TMO,1987-04-15,6.814815044403076
115961,TMO,1987-04-16,6.814815044403076
115962,TMO,1987-04-20,6.740740776062012
115963,TMO,1987-04-21,6.6666669845581055
115964,TMO,1987-04-22,6.555555820465088
115965,TMO,1987-04-23,6.407406806945801
115966,TMO,1987-04-24,6.407406806945801
115967,TMO,1987-04-27,6.259259223937988
115968,TMO,1987-04-28,6.148148059844971
115969,TMO,1987-04-29,5.962963104248047
115970,TMO,1987-04-30,6.185184955596924
115971,TMO,1987-05-01,6.370369911193848
115972,TMO,1987-05-04,6.370369911193848
115973,TMO,1987-05-05,6.518518924713135
115974,TMO,1987-05-06,7.037036895751953
115975,TMO,1987-05-07,6.851851940155029
115976,TMO,1987-05-08,7.111111164093018
115977,TMO,1987-05-11,7.074073791503906
115978,TMO,1987-05-12,7.037036895751953
115979,TMO,1987-05-13,7.037036895751953
115980,TMO,1987-05-14,6.629630088806152
115981,TMO,1987-05-15,6.592593193054199
115982,TMO,1987-05-18,6.185184955596924
115983,TMO,1987-05-19,6.296296119689941
115984,TMO,1987-05-20,6.518518924713135
115985,TMO,1987-05-21,6.444444179534912
115986,TMO,1987-05-22,6.740740776062012
115987,TMO,1987-05-26,6.740740776062012
115988,TMO,1987-05-27,6.740740776062012
115989,TMO,1987-05-28,6.740740776062012
115990,TMO,1987-05-29,6.6666669845581055
115991,TMO,1987-06-01,6.740740776062012
115992,TMO,1987-06-02,6.592593193054199
115993,TMO,1987-06-03,6.740740776062012
115994,TMO,1987-06-04,6.740740776062012
115995,TMO,1987-06-05,6.814815044403076
115996,TMO,1987-06-08,6.962963104248047
115997,TMO,1987-06-09,7.074073791503906
115998,TMO,1987-06-10,7.037036895751953
115999,TMO,1987-06-11,7.037036895751953
116000,TMO,1987-06-12,7.074073791503906
116001,TMO,1987-06-15,7.074073791503906
116002,TMO,1987-06-16,7.0
116003,TMO,1987-06-17,7.0
116004,TMO,1987-06-18,6.925926208496094
116005,TMO,1987-06-19,6.962963104248047
116006,TMO,1987-06-22,7.0
116007,TMO,1987-06-23,7.0
116008,TMO,1987-06-24,6.925926208496094
116009,TMO,1987-06-25,6.962963104248047
116010,TMO,1987-06-26,7.0
116011,TMO,1987-06-29,7.0
116012,TMO,1987-06-30,6.962963104248047
116013,TMO,1987-07-01,6.925926208496094
116014,TMO,1987-07-02,6.814815044403076
116015,TMO,1987-07-06,6.851851940155029
116016,TMO,1987-07-07,6.851851940155029
116017,TMO,1987-07-08,6.851851940155029
116018,TMO,1987-07-09,6.888888835906982
116019,TMO,1987-07-10,6.814815044403076
116020,TMO,1987-07-13,7.0
116021,TMO,1987-07-14,7.0
116022,TMO,1987-07-15,7.037036895751953
116023,TMO,1987-07-16,7.0
116024,TMO,1987-07-17,7.074073791503906
116025,TMO,1987-07-20,7.074073791503906
116026,TMO,1987-07-21,7.037036895751953
116027,TMO,1987-07-22,7.037036895751953
116028,TMO,1987-07-23,7.074073791503906
116029,TMO,1987-07-24,7.074073791503906
116030,TMO,1987-07-27,7.037036895751953
116031,TMO,1987-07-28,7.037036895751953
116032,TMO,1987-07-29,6.925926208496094
116033,TMO,1987-07-30,7.111111164093018
116034,TMO,1987-07-31,7.185184955596924
116035,TMO,1987-08-03,7.259259223937988
116036,TMO,1987-08-04,7.111111164093018
116037,TMO,1987-08-05,6.962963104248047
116038,TMO,1987-08-06,7.037036895751953
116039,TMO,1987-08-07,7.3333330154418945
116040,TMO,1987-08-10,7.444444179534912
116041,TMO,1987-08-11,7.407406806945801
116042,TMO,1987-08-12,7.481481075286865
116043,TMO,1987-08-13,7.481481075286865
116044,TMO,1987-08-14,7.629630088806152
116045,TMO,1987-08-17,7.555555820465088
116046,TMO,1987-08-18,7.407406806945801
116047,TMO,1987-08-19,7.296296119689941
116048,TMO,1987-08-20,7.370369911193848
116049,TMO,1987-08-21,7.370369911193848
116050,TMO,1987-08-24,7.481481075286865
116051,TMO,1987-08-25,7.6666669845581055
116052,TMO,1987-08-26,7.6666669845581055
116053,TMO,1987-08-27,7.888888835906982
116054,TMO,1987-08-28,7.629630088806152
116055,TMO,1987-08-31,7.6666669845581055
116056,TMO,1987-09-01,7.592593193054199
116057,TMO,1987-09-02,7.296296119689941
116058,TMO,1987-09-03,7.296296119689941
116059,TMO,1987-09-04,7.3333330154418945
116060,TMO,1987-09-08,7.074073791503906
116061,TMO,1987-09-09,6.925926208496094
116062,TMO,1987-09-10,7.111111164093018
116063,TMO,1987-09-11,7.407406806945801
116064,TMO,1987-09-14,7.296296119689941
116065,TMO,1987-09-15,7.259259223937988
116066,TMO,1987-09-16,7.259259223937988
116067,TMO,1987-09-17,7.148148059844971
116068,TMO,1987-09-18,6.962963104248047
116069,TMO,1987-09-21,6.962963104248047
116070,TMO,1987-09-22,6.888888835906982
116071,TMO,1987-09-23,7.074073791503906
116072,TMO,1987-09-24,7.037036895751953
116073,TMO,1987-09-25,6.925926208496094
116074,TMO,1987-09-28,6.962963104248047
116075,TMO,1987-09-29,6.925926208496094
116076,TMO,1987-09-30,6.925926208496094
116077,TMO,1987-10-01,7.037036895751953
116078,TMO,1987-10-02,7.037036895751953
116079,TMO,1987-10-05,7.0
116080,TMO,1987-10-06,6.925926208496094
116081,TMO,1987-10-07,6.777778148651123
116082,TMO,1987-10-08,6.740740776062012
116083,TMO,1987-10-09,6.629630088806152
116084,TMO,1987-10-12,6.407406806945801
116085,TMO,1987-10-13,6.592593193054199
116086,TMO,1987-10-14,6.518518924713135
116087,TMO,1987-10-15,6.444444179534912
116088,TMO,1987-10-16,5.740740776062012
116089,TMO,1987-10-19,4.888888835906982
116090,TMO,1987-10-20,4.703703880310059
116091,TMO,1987-10-21,4.703703880310059
116092,TMO,1987-10-22,4.518518924713135
116093,TMO,1987-10-23,4.370369911193848
116094,TMO,1987-10-26,3.555556058883667
116095,TMO,1987-10-27,3.555556058883667
116096,TMO,1987-10-28,3.3333330154418945
116097,TMO,1987-10-29,3.555556058883667
116098,TMO,1987-10-30,4.185184955596924
116099,TMO,1987-11-02,4.555555820465088
116100,TMO,1987-11-03,4.444444179534912
116101,TMO,1987-11-04,4.296296119689941
116102,TMO,1987-11-05,4.148148059844971
116103,TMO,1987-11-06,4.148148059844971
116104,TMO,1987-11-09,3.925925970077514
116105,TMO,1987-11-10,4.037036895751953
116106,TMO,1987-11-11,4.0
116107,TMO,1987-11-12,4.074073791503906
116108,TMO,1987-11-13,4.185184955596924
116109,TMO,1987-11-16,4.185184955596924
116110,TMO,1987-11-17,4.148148059844971
116111,TMO,1987-11-18,4.074073791503906
116112,TMO,1987-11-19,4.185184955596924
116113,TMO,1987-11-20,4.074073791503906
116114,TMO,1987-11-23,4.074073791503906
116115,TMO,1987-11-24,4.333333015441895
116116,TMO,1987-11-25,4.333333015441895
116117,TMO,1987-11-27,4.148148059844971
116118,TMO,1987-11-30,4.0
116119,TMO,1987-12-01,3.962963104248047
116120,TMO,1987-12-02,4.074073791503906
116121,TMO,1987-12-03,3.814815044403076
116122,TMO,1987-12-04,3.6666669845581055
116123,TMO,1987-12-07,3.740741014480591
116124,TMO,1987-12-08,3.740741014480591
116125,TMO,1987-12-09,3.8888890743255615
116126,TMO,1987-12-10,3.851851940155029
116127,TMO,1987-12-11,3.777777910232544
116128,TMO,1987-12-14,3.777777910232544
116129,TMO,1987-12-15,3.851851940155029
116130,TMO,1987-12-16,4.074073791503906
116131,TMO,1987-12-17,3.962963104248047
116132,TMO,1987-12-18,4.074073791503906
116133,TMO,1987-12-21,4.407406806945801
116134,TMO,1987-12-22,4.407406806945801
116135,TMO,1987-12-23,4.407406806945801
116136,TMO,1987-12-24,4.333333015441895
116137,TMO,1987-12-28,4.074073791503906
116138,TMO,1987-12-29,4.074073791503906
116139,TMO,1987-12-30,4.037036895751953
116140,TMO,1987-12-31,4.037036895751953
116141,TMO,1988-01-04,4.037036895751953
116142,TMO,1988-01-05,4.259259223937988
116143,TMO,1988-01-06,4.222221851348877
116144,TMO,1988-01-07,4.222221851348877
116145,TMO,1988-01-08,4.0
116146,TMO,1988-01-11,3.925925970077514
116147,TMO,1988-01-12,3.962963104248047
116148,TMO,1988-01-13,3.925925970077514
116149,TMO,1988-01-14,4.037036895751953
116150,TMO,1988-01-15,4.111111164093018
116151,TMO,1988-01-18,4.037036895751953
116152,TMO,1988-01-19,4.074073791503906
116153,TMO,1988-01-20,3.925925970077514
116154,TMO,1988-01-21,3.962963104248047
116155,TMO,1988-01-22,4.0
116156,TMO,1988-01-25,4.0
116157,TMO,1988-01-26,4.0
116158,TMO,1988-01-27,3.8888890743255615
116159,TMO,1988-01-28,3.925925970077514
116160,TMO,1988-01-29,3.8888890743255615
116161,TMO,1988-02-01,3.962963104248047
116162,TMO,1988-02-02,3.925925970077514
116163,TMO,1988-02-03,3.8888890743255615
116164,TMO,1988-02-04,3.851851940155029
116165,TMO,1988-02-05,3.851851940155029
116166,TMO,1988-02-08,3.925925970077514
116167,TMO,1988-02-09,3.8888890743255615
116168,TMO,1988-02-10,4.0
116169,TMO,1988-02-11,4.037036895751953
116170,TMO,1988-02-12,4.111111164093018
116171,TMO,1988-02-16,4.296296119689941
116172,TMO,1988-02-17,4.185184955596924
116173,TMO,1988-02-18,4.296296119689941
116174,TMO,1988-02-19,4.296296119689941
116175,TMO,1988-02-22,4.592593193054199
116176,TMO,1988-02-23,4.740740776062012
116177,TMO,1988-02-24,5.037036895751953
116178,TMO,1988-02-25,5.111111164093018
116179,TMO,1988-02-26,4.888888835906982
116180,TMO,1988-02-29,4.851851940155029
116181,TMO,1988-03-01,4.962963104248047
116182,TMO,1988-03-02,4.962963104248047
116183,TMO,1988-03-03,5.0
116184,TMO,1988-03-04,5.148148059844971
116185,TMO,1988-03-07,5.185184955596924
116186,TMO,1988-03-08,5.037036895751953
116187,TMO,1988-03-09,5.111111164093018
116188,TMO,1988-03-10,4.888888835906982
116189,TMO,1988-03-11,4.925926208496094
116190,TMO,1988-03-14,5.037036895751953
116191,TMO,1988-03-15,4.925926208496094
116192,TMO,1988-03-16,5.037036895751953
116193,TMO,1988-03-17,4.925926208496094
116194,TMO,1988-03-18,4.888888835906982
116195,TMO,1988-03-21,5.0
116196,TMO,1988-03-22,5.0
116197,TMO,1988-03-23,5.0
116198,TMO,1988-03-24,4.888888835906982
116199,TMO,1988-03-25,4.851851940155029
116200,TMO,1988-03-28,4.925926208496094
116201,TMO,1988-03-29,4.888888835906982
116202,TMO,1988-03-30,4.851851940155029
116203,TMO,1988-03-31,5.0
116204,TMO,1988-04-04,4.814815044403076
116205,TMO,1988-04-05,4.814815044403076
116206,TMO,1988-04-06,4.962963104248047
116207,TMO,1988-04-07,4.962963104248047
116208,TMO,1988-04-08,4.925926208496094
116209,TMO,1988-04-11,4.962963104248047
116210,TMO,1988-04-12,5.0
116211,TMO,1988-04-13,4.962963104248047
116212,TMO,1988-04-14,4.740740776062012
116213,TMO,1988-04-15,4.6666669845581055
116214,TMO,1988-04-18,4.740740776062012
116215,TMO,1988-04-19,4.888888835906982
116216,TMO,1988-04-20,4.814815044403076
116217,TMO,1988-04-21,4.814815044403076
116218,TMO,1988-04-22,4.740740776062012
116219,TMO,1988-04-25,4.777778148651123
116220,TMO,1988-04-26,4.888888835906982
116221,TMO,1988-04-27,5.037036895751953
116222,TMO,1988-04-28,4.925926208496094
116223,TMO,1988-04-29,4.925926208496094
116224,TMO,1988-05-02,4.777778148651123
116225,TMO,1988-05-03,4.814815044403076
116226,TMO,1988-05-04,4.851851940155029
116227,TMO,1988-05-05,4.851851940155029
116228,TMO,1988-05-06,4.777778148651123
116229,TMO,1988-05-09,4.703703880310059
116230,TMO,1988-05-10,4.6666669845581055
116231,TMO,1988-05-11,4.629630088806152
116232,TMO,1988-05-12,4.518518924713135
116233,TMO,1988-05-13,4.518518924713135
116234,TMO,1988-05-16,4.592593193054199
116235,TMO,1988-05-17,4.629630088806152
116236,TMO,1988-05-18,4.629630088806152
116237,TMO,1988-05-19,4.555555820465088
116238,TMO,1988-05-20,4.592593193054199
116239,TMO,1988-05-23,4.333333015441895
116240,TMO,1988-05-24,4.370369911193848
116241,TMO,1988-05-25,4.370369911193848
116242,TMO,1988-05-26,4.407406806945801
116243,TMO,1988-05-27,4.407406806945801
116244,TMO,1988-05-31,4.481481075286865
116245,TMO,1988-06-01,4.481481075286865
116246,TMO,1988-06-02,4.518518924713135
116247,TMO,1988-06-03,4.481481075286865
116248,TMO,1988-06-06,4.518518924713135
116249,TMO,1988-06-07,4.481481075286865
116250,TMO,1988-06-08,4.481481075286865
116251,TMO,1988-06-09,4.592593193054199
116252,TMO,1988-06-10,4.703703880310059
116253,TMO,1988-06-13,4.851851940155029
116254,TMO,1988-06-14,4.851851940155029
116255,TMO,1988-06-15,4.851851940155029
116256,TMO,1988-06-16,4.851851940155029
116257,TMO,1988-06-17,4.703703880310059
116258,TMO,1988-06-20,4.740740776062012
116259,TMO,1988-06-21,4.703703880310059
116260,TMO,1988-06-22,4.703703880310059
116261,TMO,1988-06-23,4.703703880310059
116262,TMO,1988-06-24,4.962963104248047
116263,TMO,1988-06-27,5.037036895751953
116264,TMO,1988-06-28,5.148148059844971
116265,TMO,1988-06-29,5.259259223937988
116266,TMO,1988-06-30,5.333333015441895
116267,TMO,1988-07-01,5.333333015441895
116268,TMO,1988-07-05,5.370369911193848
116269,TMO,1988-07-06,5.259259223937988
116270,TMO,1988-07-07,5.185184955596924
116271,TMO,1988-07-08,5.222221851348877
116272,TMO,1988-07-11,5.111111164093018
116273,TMO,1988-07-12,5.111111164093018
116274,TMO,1988-07-13,5.148148059844971
116275,TMO,1988-07-14,5.185184955596924
116276,TMO,1988-07-15,5.222221851348877
116277,TMO,1988-07-18,5.185184955596924
116278,TMO,1988-07-19,5.037036895751953
116279,TMO,1988-07-20,4.925926208496094
116280,TMO,1988-07-21,4.962963104248047
116281,TMO,1988-07-22,4.962963104248047
116282,TMO,1988-07-25,4.888888835906982
116283,TMO,1988-07-26,4.962963104248047
116284,TMO,1988-07-27,4.925926208496094
116285,TMO,1988-07-28,4.962963104248047
116286,TMO,1988-07-29,4.962963104248047
116287,TMO,1988-08-01,5.111111164093018
116288,TMO,1988-08-02,5.185184955596924
116289,TMO,1988-08-03,5.148148059844971
116290,TMO,1988-08-04,5.148148059844971
116291,TMO,1988-08-05,5.148148059844971
116292,TMO,1988-08-08,5.111111164093018
116293,TMO,1988-08-09,5.296296119689941
116294,TMO,1988-08-10,5.407406806945801
116295,TMO,1988-08-11,5.518518924713135
116296,TMO,1988-08-12,5.481481075286865
116297,TMO,1988-08-15,5.370369911193848
116298,TMO,1988-08-16,5.592593193054199
116299,TMO,1988-08-17,5.444444179534912
116300,TMO,1988-08-18,5.518518924713135
116301,TMO,1988-08-19,5.444444179534912
116302,TMO,1988-08-22,5.259259223937988
116303,TMO,1988-08-23,5.333333015441895
116304,TMO,1988-08-24,5.481481075286865
116305,TMO,1988-08-25,5.518518924713135
116306,TMO,1988-08-26,5.703703880310059
116307,TMO,1988-08-29,5.851851940155029
116308,TMO,1988-08-30,5.740740776062012
116309,TMO,1988-08-31,5.6666669845581055
116310,TMO,1988-09-01,5.592593193054199
116311,TMO,1988-09-02,5.592593193054199
116312,TMO,1988-09-06,5.592593193054199
116313,TMO,1988-09-07,5.555555820465088
116314,TMO,1988-09-08,5.703703880310059
116315,TMO,1988-09-09,5.6666669845581055
116316,TMO,1988-09-12,5.6666669845581055
116317,TMO,1988-09-13,5.703703880310059
116318,TMO,1988-09-14,5.777778148651123
116319,TMO,1988-09-15,5.703703880310059
116320,TMO,1988-09-16,5.629630088806152
116321,TMO,1988-09-19,5.6666669845581055
116322,TMO,1988-09-20,5.6666669845581055
116323,TMO,1988-09-21,5.629630088806152
116324,TMO,1988-09-22,5.629630088806152
116325,TMO,1988-09-23,5.629630088806152
116326,TMO,1988-09-26,5.6666669845581055
116327,TMO,1988-09-27,5.740740776062012
116328,TMO,1988-09-28,5.6666669845581055
116329,TMO,1988-09-29,5.703703880310059
116330,TMO,1988-09-30,5.814815044403076
116331,TMO,1988-10-03,5.629630088806152
116332,TMO,1988-10-04,5.629630088806152
116333,TMO,1988-10-05,5.629630088806152
116334,TMO,1988-10-06,5.703703880310059
116335,TMO,1988-10-07,5.851851940155029
116336,TMO,1988-10-10,5.851851940155029
116337,TMO,1988-10-11,5.740740776062012
116338,TMO,1988-10-12,5.481481075286865
116339,TMO,1988-10-13,5.518518924713135
116340,TMO,1988-10-14,5.481481075286865
116341,TMO,1988-10-17,5.555555820465088
116342,TMO,1988-10-18,5.555555820465088
116343,TMO,1988-10-19,5.481481075286865
116344,TMO,1988-10-20,5.481481075286865
116345,TMO,1988-10-21,5.518518924713135
116346,TMO,1988-10-24,5.518518924713135
116347,TMO,1988-10-25,5.407406806945801
116348,TMO,1988-10-26,5.481481075286865
116349,TMO,1988-10-27,5.407406806945801
116350,TMO,1988-10-28,5.407406806945801
116351,TMO,1988-10-31,5.518518924713135
116352,TMO,1988-11-01,5.518518924713135
116353,TMO,1988-11-02,5.6666669845581055
116354,TMO,1988-11-03,5.555555820465088
116355,TMO,1988-11-04,5.518518924713135
116356,TMO,1988-11-07,5.407406806945801
116357,TMO,1988-11-08,5.444444179534912
116358,TMO,1988-11-09,5.444444179534912
116359,TMO,1988-11-10,5.407406806945801
116360,TMO,1988-11-11,5.407406806945801
116361,TMO,1988-11-14,5.185184955596924
116362,TMO,1988-11-15,5.111111164093018
116363,TMO,1988-11-16,4.962963104248047
116364,TMO,1988-11-17,4.962963104248047
116365,TMO,1988-11-18,5.148148059844971
116366,TMO,1988-11-21,5.148148059844971
116367,TMO,1988-11-22,5.111111164093018
116368,TMO,1988-11-23,5.037036895751953
116369,TMO,1988-11-25,5.074073791503906
116370,TMO,1988-11-28,5.037036895751953
116371,TMO,1988-11-29,5.111111164093018
116372,TMO,1988-11-30,5.296296119689941
116373,TMO,1988-12-01,5.185184955596924
116374,TMO,1988-12-02,5.111111164093018
116375,TMO,1988-12-05,5.111111164093018
116376,TMO,1988-12-06,5.111111164093018
116377,TMO,1988-12-07,5.111111164093018
116378,TMO,1988-12-08,5.074073791503906
116379,TMO,1988-12-09,5.259259223937988
116380,TMO,1988-12-12,5.296296119689941
116381,TMO,1988-12-13,5.296296119689941
116382,TMO,1988-12-14,5.185184955596924
116383,TMO,1988-12-15,5.296296119689941
116384,TMO,1988-12-16,5.296296119689941
116385,TMO,1988-12-19,5.296296119689941
116386,TMO,1988-12-20,5.259259223937988
116387,TMO,1988-12-21,5.222221851348877
116388,TMO,1988-12-22,5.333333015441895
116389,TMO,1988-12-23,5.555555820465088
116390,TMO,1988-12-27,5.6666669845581055
116391,TMO,1988-12-28,5.703703880310059
116392,TMO,1988-12-29,6.037036895751953
116393,TMO,1988-12-30,6.0
116394,TMO,1989-01-03,5.814815044403076
116395,TMO,1989-01-04,5.925926208496094
116396,TMO,1989-01-05,5.962963104248047
116397,TMO,1989-01-06,6.185184955596924
116398,TMO,1989-01-09,6.148148059844971
116399,TMO,1989-01-10,6.037036895751953
116400,TMO,1989-01-11,5.851851940155029
116401,TMO,1989-01-12,5.814815044403076
116402,TMO,1989-01-13,5.814815044403076
116403,TMO,1989-01-16,5.851851940155029
116404,TMO,1989-01-17,5.703703880310059
116405,TMO,1989-01-18,5.777778148651123
116406,TMO,1989-01-19,5.888888835906982
116407,TMO,1989-01-20,5.925926208496094
116408,TMO,1989-01-23,5.888888835906982
116409,TMO,1989-01-24,5.740740776062012
116410,TMO,1989-01-25,5.777778148651123
116411,TMO,1989-01-26,5.6666669845581055
116412,TMO,1989-01-27,5.888888835906982
116413,TMO,1989-01-30,5.888888835906982
116414,TMO,1989-01-31,5.888888835906982
116415,TMO,1989-02-01,5.888888835906982
116416,TMO,1989-02-02,5.925926208496094
116417,TMO,1989-02-03,6.0
116418,TMO,1989-02-06,6.074073791503906
116419,TMO,1989-02-07,5.962963104248047
116420,TMO,1989-02-08,6.0
116421,TMO,1989-02-09,6.111111164093018
116422,TMO,1989-02-10,6.074073791503906
116423,TMO,1989-02-13,6.0
116424,TMO,1989-02-14,6.259259223937988
116425,TMO,1989-02-15,6.222221851348877
116426,TMO,1989-02-16,6.333333015441895
116427,TMO,1989-02-17,6.407406806945801
116428,TMO,1989-02-21,6.407406806945801
116429,TMO,1989-02-22,6.296296119689941
116430,TMO,1989-02-23,6.259259223937988
116431,TMO,1989-02-24,6.370369911193848
116432,TMO,1989-02-27,6.370369911193848
116433,TMO,1989-02-28,6.407406806945801
116434,TMO,1989-03-01,6.370369911193848
116435,TMO,1989-03-02,6.296296119689941
116436,TMO,1989-03-03,6.444444179534912
116437,TMO,1989-03-06,6.555555820465088
116438,TMO,1989-03-07,6.555555820465088
116439,TMO,1989-03-08,6.6666669845581055
116440,TMO,1989-03-09,6.629630088806152
116441,TMO,1989-03-10,6.518518924713135
116442,TMO,1989-03-13,6.518518924713135
116443,TMO,1989-03-14,6.518518924713135
116444,TMO,1989-03-15,6.592593193054199
116445,TMO,1989-03-16,6.481481075286865
116446,TMO,1989-03-17,6.185184955596924
116447,TMO,1989-03-20,6.0
116448,TMO,1989-03-21,6.037036895751953
116449,TMO,1989-03-22,6.074073791503906
116450,TMO,1989-03-23,5.888888835906982
116451,TMO,1989-03-27,5.925926208496094
116452,TMO,1989-03-28,6.0
116453,TMO,1989-03-29,6.111111164093018
116454,TMO,1989-03-30,6.111111164093018
116455,TMO,1989-03-31,6.148148059844971
116456,TMO,1989-04-03,6.629630088806152
116457,TMO,1989-04-04,6.592593193054199
116458,TMO,1989-04-05,6.6666669845581055
116459,TMO,1989-04-06,6.555555820465088
116460,TMO,1989-04-07,6.481481075286865
116461,TMO,1989-04-10,6.518518924713135
116462,TMO,1989-04-11,6.629630088806152
116463,TMO,1989-04-12,6.6666669845581055
116464,TMO,1989-04-13,6.6666669845581055
116465,TMO,1989-04-14,6.740740776062012
116466,TMO,1989-04-17,6.925926208496094
116467,TMO,1989-04-18,7.0
116468,TMO,1989-04-19,7.185184955596924
116469,TMO,1989-04-20,7.111111164093018
116470,TMO,1989-04-21,7.0
116471,TMO,1989-04-24,7.259259223937988
116472,TMO,1989-04-25,7.407406806945801
116473,TMO,1989-04-26,7.518518924713135
116474,TMO,1989-04-27,7.518518924713135
116475,TMO,1989-04-28,7.555555820465088
116476,TMO,1989-05-01,7.407406806945801
116477,TMO,1989-05-02,7.481481075286865
116478,TMO,1989-05-03,7.407406806945801
116479,TMO,1989-05-04,7.370369911193848
116480,TMO,1989-05-05,7.3333330154418945
116481,TMO,1989-05-08,7.074073791503906
116482,TMO,1989-05-09,7.222221851348877
116483,TMO,1989-05-10,7.259259223937988
116484,TMO,1989-05-11,7.259259223937988
116485,TMO,1989-05-12,7.444444179534912
116486,TMO,1989-05-15,7.518518924713135
116487,TMO,1989-05-16,7.592593193054199
116488,TMO,1989-05-17,7.629630088806152
116489,TMO,1989-05-18,7.518518924713135
116490,TMO,1989-05-19,7.481481075286865
116491,TMO,1989-05-22,7.592593193054199
116492,TMO,1989-05-23,7.518518924713135
116493,TMO,1989-05-24,7.6666669845581055
116494,TMO,1989-05-25,7.814815044403076
116495,TMO,1989-05-26,7.740740776062012
116496,TMO,1989-05-30,7.740740776062012
116497,TMO,1989-05-31,8.074073791503906
116498,TMO,1989-06-01,8.370369911193848
116499,TMO,1989-06-02,8.333333015441895
116500,TMO,1989-06-05,8.11111068725586
116501,TMO,1989-06-06,8.333333015441895
116502,TMO,1989-06-07,8.629630088806152
116503,TMO,1989-06-08,8.333333015441895
116504,TMO,1989-06-09,8.148147583007812
116505,TMO,1989-06-12,8.518519401550293
116506,TMO,1989-06-13,8.518519401550293
116507,TMO,1989-06-14,8.444443702697754
116508,TMO,1989-06-15,8.296296119689941
116509,TMO,1989-06-16,8.074073791503906
116510,TMO,1989-06-19,8.148147583007812
116511,TMO,1989-06-20,8.11111068725586
116512,TMO,1989-06-21,8.0
116513,TMO,1989-06-22,7.888888835906982
116514,TMO,1989-06-23,7.814815044403076
116515,TMO,1989-06-26,8.037036895751953
116516,TMO,1989-06-27,8.222222328186035
116517,TMO,1989-06-28,8.370369911193848
116518,TMO,1989-06-29,8.074073791503906
116519,TMO,1989-06-30,8.0
116520,TMO,1989-07-03,8.0
116521,TMO,1989-07-05,7.962963104248047
116522,TMO,1989-07-06,8.037036895751953
116523,TMO,1989-07-07,8.185185432434082
116524,TMO,1989-07-10,8.333333015441895
116525,TMO,1989-07-11,8.444443702697754
116526,TMO,1989-07-12,8.518519401550293
116527,TMO,1989-07-13,8.370369911193848
116528,TMO,1989-07-14,8.518519401550293
116529,TMO,1989-07-17,8.444443702697754
116530,TMO,1989-07-18,8.5925931930542
116531,TMO,1989-07-19,8.777777671813965
116532,TMO,1989-07-20,8.629630088806152
116533,TMO,1989-07-21,8.703703880310059
116534,TMO,1989-07-24,8.5925931930542
116535,TMO,1989-07-25,8.88888931274414
116536,TMO,1989-07-26,8.962963104248047
116537,TMO,1989-07-27,8.88888931274414
116538,TMO,1989-07-28,8.962963104248047
116539,TMO,1989-07-31,9.074073791503906
116540,TMO,1989-08-01,8.962963104248047
116541,TMO,1989-08-02,8.814814567565918
116542,TMO,1989-08-03,8.925926208496094
116543,TMO,1989-08-04,8.777777671813965
116544,TMO,1989-08-07,8.814814567565918
116545,TMO,1989-08-08,8.851852416992188
116546,TMO,1989-08-09,8.962963104248047
116547,TMO,1989-08-10,8.88888931274414
116548,TMO,1989-08-11,8.88888931274414
116549,TMO,1989-08-14,8.88888931274414
116550,TMO,1989-08-15,8.851852416992188
116551,TMO,1989-08-16,8.740740776062012
116552,TMO,1989-08-17,8.703703880310059
116553,TMO,1989-08-18,8.925926208496094
116554,TMO,1989-08-21,8.88888931274414
116555,TMO,1989-08-22,8.962963104248047
116556,TMO,1989-08-23,9.074073791503906
116557,TMO,1989-08-24,9.037036895751951
116558,TMO,1989-08-25,9.222222328186035
116559,TMO,1989-08-28,9.777777671813965
116560,TMO,1989-08-29,9.666666984558104
116561,TMO,1989-08-30,9.666666984558104
116562,TMO,1989-08-31,9.629630088806152
116563,TMO,1989-09-01,9.70370388031006
116564,TMO,1989-09-05,9.70370388031006
116565,TMO,1989-09-06,9.666666984558104
116566,TMO,1989-09-07,9.925926208496094
116567,TMO,1989-09-08,9.962963104248049
116568,TMO,1989-09-11,9.962963104248049
116569,TMO,1989-09-12,9.962963104248049
116570,TMO,1989-09-13,9.851852416992188
116571,TMO,1989-09-14,9.666666984558104
116572,TMO,1989-09-15,9.5925931930542
116573,TMO,1989-09-18,9.740740776062012
116574,TMO,1989-09-19,10.259259223937988
116575,TMO,1989-09-20,10.4074068069458
116576,TMO,1989-09-21,10.518519401550291
116577,TMO,1989-09-22,10.444443702697754
116578,TMO,1989-09-25,10.222222328186035
116579,TMO,1989-09-26,10.29629611968994
116580,TMO,1989-09-27,10.518519401550291
116581,TMO,1989-09-28,10.666666984558104
116582,TMO,1989-09-29,10.925926208496094
116583,TMO,1989-10-02,10.962963104248049
116584,TMO,1989-10-03,11.185185432434082
116585,TMO,1989-10-04,11.074073791503906
116586,TMO,1989-10-05,10.962963104248049
116587,TMO,1989-10-06,10.666666984558104
116588,TMO,1989-10-09,10.629630088806152
116589,TMO,1989-10-10,10.666666984558104
116590,TMO,1989-10-11,10.5925931930542
116591,TMO,1989-10-12,10.4074068069458
116592,TMO,1989-10-13,9.333333015441896
116593,TMO,1989-10-16,9.333333015441896
116594,TMO,1989-10-17,9.5925931930542
116595,TMO,1989-10-18,10.148147583007812
116596,TMO,1989-10-19,10.555556297302246
116597,TMO,1989-10-20,10.481480598449709
116598,TMO,1989-10-23,10.222222328186035
116599,TMO,1989-10-24,9.925926208496094
116600,TMO,1989-10-25,9.88888931274414
116601,TMO,1989-10-26,9.88888931274414
116602,TMO,1989-10-27,9.666666984558104
116603,TMO,1989-10-30,9.518519401550291
116604,TMO,1989-10-31,9.222222328186035
116605,TMO,1989-11-01,9.444443702697754
116606,TMO,1989-11-02,9.666666984558104
116607,TMO,1989-11-03,9.70370388031006
116608,TMO,1989-11-06,9.666666984558104
116609,TMO,1989-11-07,9.555556297302246
116610,TMO,1989-11-08,9.5925931930542
116611,TMO,1989-11-09,9.666666984558104
116612,TMO,1989-11-10,9.740740776062012
116613,TMO,1989-11-13,9.740740776062012
116614,TMO,1989-11-14,9.777777671813965
116615,TMO,1989-11-15,9.814814567565918
116616,TMO,1989-11-16,9.777777671813965
116617,TMO,1989-11-17,9.777777671813965
116618,TMO,1989-11-20,9.70370388031006
116619,TMO,1989-11-21,9.70370388031006
116620,TMO,1989-11-22,9.70370388031006
116621,TMO,1989-11-24,9.70370388031006
116622,TMO,1989-11-27,9.666666984558104
116623,TMO,1989-11-28,9.4074068069458
116624,TMO,1989-11-29,9.4074068069458
116625,TMO,1989-11-30,9.29629611968994
116626,TMO,1989-12-01,9.444443702697754
116627,TMO,1989-12-04,9.444443702697754
116628,TMO,1989-12-05,9.555556297302246
116629,TMO,1989-12-06,9.518519401550291
116630,TMO,1989-12-07,9.259259223937988
116631,TMO,1989-12-08,9.370369911193848
116632,TMO,1989-12-11,9.518519401550291
116633,TMO,1989-12-12,9.481480598449709
116634,TMO,1989-12-13,9.481480598449709
116635,TMO,1989-12-14,9.444443702697754
116636,TMO,1989-12-15,9.481480598449709
116637,TMO,1989-12-18,9.11111068725586
116638,TMO,1989-12-19,9.11111068725586
116639,TMO,1989-12-20,8.851852416992188
116640,TMO,1989-12-21,9.0
116641,TMO,1989-12-22,9.037036895751951
116642,TMO,1989-12-26,9.0
116643,TMO,1989-12-27,9.0
116644,TMO,1989-12-28,9.0
116645,TMO,1989-12-29,9.074073791503906
116646,TMO,1990-01-02,9.074073791503906
116647,TMO,1990-01-03,9.740740776062012
116648,TMO,1990-01-04,9.814814567565918
116649,TMO,1990-01-05,9.740740776062012
116650,TMO,1990-01-08,9.666666984558104
116651,TMO,1990-01-09,9.740740776062012
116652,TMO,1990-01-10,9.518519401550291
116653,TMO,1990-01-11,9.666666984558104
116654,TMO,1990-01-12,9.481480598449709
116655,TMO,1990-01-15,9.444443702697754
116656,TMO,1990-01-16,9.370369911193848
116657,TMO,1990-01-17,9.370369911193848
116658,TMO,1990-01-18,9.370369911193848
116659,TMO,1990-01-19,9.444443702697754
116660,TMO,1990-01-22,9.370369911193848
116661,TMO,1990-01-23,9.259259223937988
116662,TMO,1990-01-24,9.11111068725586
116663,TMO,1990-01-25,9.11111068725586
116664,TMO,1990-01-26,9.074073791503906
116665,TMO,1990-01-29,9.037036895751951
116666,TMO,1990-01-30,8.88888931274414
116667,TMO,1990-01-31,8.851852416992188
116668,TMO,1990-02-01,8.814814567565918
116669,TMO,1990-02-02,8.962963104248047
116670,TMO,1990-02-05,9.11111068725586
116671,TMO,1990-02-06,9.074073791503906
116672,TMO,1990-02-07,9.29629611968994
116673,TMO,1990-02-08,9.555556297302246
116674,TMO,1990-02-09,9.518519401550291
116675,TMO,1990-02-12,9.444443702697754
116676,TMO,1990-02-13,9.259259223937988
116677,TMO,1990-02-14,9.29629611968994
116678,TMO,1990-02-15,9.370369911193848
116679,TMO,1990-02-16,9.333333015441896
116680,TMO,1990-02-20,9.259259223937988
116681,TMO,1990-02-21,9.259259223937988
116682,TMO,1990-02-22,9.370369911193848
116683,TMO,1990-02-23,9.259259223937988
116684,TMO,1990-02-26,9.29629611968994
116685,TMO,1990-02-27,9.333333015441896
116686,TMO,1990-02-28,9.370369911193848
116687,TMO,1990-03-01,9.370369911193848
116688,TMO,1990-03-02,9.333333015441896
116689,TMO,1990-03-05,9.4074068069458
116690,TMO,1990-03-06,9.4074068069458
116691,TMO,1990-03-07,9.555556297302246
116692,TMO,1990-03-08,10.037036895751951
116693,TMO,1990-03-09,10.333333015441896
116694,TMO,1990-03-12,10.185185432434082
116695,TMO,1990-03-13,10.037036895751951
116696,TMO,1990-03-14,10.0
116697,TMO,1990-03-15,10.0
116698,TMO,1990-03-16,9.814814567565918
116699,TMO,1990-03-19,9.88888931274414
116700,TMO,1990-03-20,9.925926208496094
116701,TMO,1990-03-21,9.814814567565918
116702,TMO,1990-03-22,9.629630088806152
116703,TMO,1990-03-23,9.629630088806152
116704,TMO,1990-03-26,9.555556297302246
116705,TMO,1990-03-27,9.555556297302246
116706,TMO,1990-03-28,9.444443702697754
116707,TMO,1990-03-29,9.444443702697754
116708,TMO,1990-03-30,9.481480598449709
116709,TMO,1990-04-02,9.185185432434082
116710,TMO,1990-04-03,9.370369911193848
116711,TMO,1990-04-04,9.29629611968994
116712,TMO,1990-04-05,9.333333015441896
116713,TMO,1990-04-06,9.814814567565918
116714,TMO,1990-04-09,9.777777671813965
116715,TMO,1990-04-10,9.814814567565918
116716,TMO,1990-04-11,9.777777671813965
116717,TMO,1990-04-12,9.740740776062012
116718,TMO,1990-04-16,9.814814567565918
116719,TMO,1990-04-17,9.666666984558104
116720,TMO,1990-04-18,9.481480598449709
116721,TMO,1990-04-19,9.444443702697754
116722,TMO,1990-04-20,9.4074068069458
116723,TMO,1990-04-23,9.444443702697754
116724,TMO,1990-04-24,9.555556297302246
116725,TMO,1990-04-25,9.481480598449709
116726,TMO,1990-04-26,9.666666984558104
116727,TMO,1990-04-27,9.555556297302246
116728,TMO,1990-04-30,9.555556297302246
116729,TMO,1990-05-01,9.481480598449709
116730,TMO,1990-05-02,9.666666984558104
116731,TMO,1990-05-03,9.814814567565918
116732,TMO,1990-05-04,9.851852416992188
116733,TMO,1990-05-07,9.777777671813965
116734,TMO,1990-05-08,9.481480598449709
116735,TMO,1990-05-09,9.555556297302246
116736,TMO,1990-05-10,9.555556297302246
116737,TMO,1990-05-11,9.666666984558104
116738,TMO,1990-05-14,9.481480598449709
116739,TMO,1990-05-15,9.333333015441896
116740,TMO,1990-05-16,9.5925931930542
116741,TMO,1990-05-17,9.777777671813965
116742,TMO,1990-05-18,9.925926208496094
116743,TMO,1990-05-21,10.074073791503906
116744,TMO,1990-05-22,9.962963104248049
116745,TMO,1990-05-23,10.11111068725586
116746,TMO,1990-05-24,10.222222328186035
116747,TMO,1990-05-25,10.333333015441896
116748,TMO,1990-05-29,10.259259223937988
116749,TMO,1990-05-30,10.333333015441896
116750,TMO,1990-05-31,10.037036895751951
116751,TMO,1990-06-01,10.074073791503906
116752,TMO,1990-06-04,10.11111068725586
116753,TMO,1990-06-05,9.851852416992188
116754,TMO,1990-06-06,9.851852416992188
116755,TMO,1990-06-07,9.814814567565918
116756,TMO,1990-06-08,9.777777671813965
116757,TMO,1990-06-11,9.740740776062012
116758,TMO,1990-06-12,9.666666984558104
116759,TMO,1990-06-13,9.740740776062012
116760,TMO,1990-06-14,9.851852416992188
116761,TMO,1990-06-15,9.851852416992188
116762,TMO,1990-06-18,9.70370388031006
116763,TMO,1990-06-19,9.70370388031006
116764,TMO,1990-06-20,9.629630088806152
116765,TMO,1990-06-21,9.5925931930542
116766,TMO,1990-06-22,9.481480598449709
116767,TMO,1990-06-25,9.148147583007812
116768,TMO,1990-06-26,8.962963104248047
116769,TMO,1990-06-27,8.925926208496094
116770,TMO,1990-06-28,9.148147583007812
116771,TMO,1990-06-29,9.037036895751951
116772,TMO,1990-07-02,9.11111068725586
116773,TMO,1990-07-03,9.037036895751951
116774,TMO,1990-07-05,9.037036895751951
116775,TMO,1990-07-06,9.037036895751951
116776,TMO,1990-07-09,9.0
116777,TMO,1990-07-10,8.814814567565918
116778,TMO,1990-07-11,9.11111068725586
116779,TMO,1990-07-12,9.11111068725586
116780,TMO,1990-07-13,9.29629611968994
116781,TMO,1990-07-16,9.185185432434082
116782,TMO,1990-07-17,9.11111068725586
116783,TMO,1990-07-18,9.037036895751951
116784,TMO,1990-07-19,9.0
116785,TMO,1990-07-20,9.0
116786,TMO,1990-07-23,8.740740776062012
116787,TMO,1990-07-24,8.703703880310059
116788,TMO,1990-07-25,8.777777671813965
116789,TMO,1990-07-26,8.777777671813965
116790,TMO,1990-07-27,8.5925931930542
116791,TMO,1990-07-30,8.555556297302246
116792,TMO,1990-07-31,8.518519401550293
116793,TMO,1990-08-01,8.444443702697754
116794,TMO,1990-08-02,8.518519401550293
116795,TMO,1990-08-03,8.222222328186035
116796,TMO,1990-08-06,7.740740776062012
116797,TMO,1990-08-07,7.777778148651123
116798,TMO,1990-08-08,7.777778148651123
116799,TMO,1990-08-09,7.740740776062012
116800,TMO,1990-08-10,7.629630088806152
116801,TMO,1990-08-13,7.555555820465088
116802,TMO,1990-08-14,7.555555820465088
116803,TMO,1990-08-15,7.444444179534912
116804,TMO,1990-08-16,7.148148059844971
116805,TMO,1990-08-17,6.814815044403076
116806,TMO,1990-08-20,7.0
116807,TMO,1990-08-21,6.851851940155029
116808,TMO,1990-08-22,6.851851940155029
116809,TMO,1990-08-23,6.814815044403076
116810,TMO,1990-08-24,6.814815044403076
116811,TMO,1990-08-27,7.222221851348877
116812,TMO,1990-08-28,7.296296119689941
116813,TMO,1990-08-29,7.481481075286865
116814,TMO,1990-08-30,7.370369911193848
116815,TMO,1990-08-31,7.518518924713135
116816,TMO,1990-09-04,7.222221851348877
116817,TMO,1990-09-05,7.111111164093018
116818,TMO,1990-09-06,7.0
116819,TMO,1990-09-07,7.0
116820,TMO,1990-09-10,7.222221851348877
116821,TMO,1990-09-11,7.148148059844971
116822,TMO,1990-09-12,7.296296119689941
116823,TMO,1990-09-13,7.259259223937988
116824,TMO,1990-09-14,7.185184955596924
116825,TMO,1990-09-17,7.148148059844971
116826,TMO,1990-09-18,7.185184955596924
116827,TMO,1990-09-19,7.296296119689941
116828,TMO,1990-09-20,7.3333330154418945
116829,TMO,1990-09-21,7.259259223937988
116830,TMO,1990-09-24,7.185184955596924
116831,TMO,1990-09-25,7.148148059844971
116832,TMO,1990-09-26,7.111111164093018
116833,TMO,1990-09-27,6.888888835906982
116834,TMO,1990-09-28,6.814815044403076
116835,TMO,1990-10-01,6.814815044403076
116836,TMO,1990-10-02,6.851851940155029
116837,TMO,1990-10-03,6.740740776062012
116838,TMO,1990-10-04,6.740740776062012
116839,TMO,1990-10-05,6.740740776062012
116840,TMO,1990-10-08,6.777778148651123
116841,TMO,1990-10-09,6.6666669845581055
116842,TMO,1990-10-10,6.6666669845581055
116843,TMO,1990-10-11,6.481481075286865
116844,TMO,1990-10-12,6.481481075286865
116845,TMO,1990-10-15,6.6666669845581055
116846,TMO,1990-10-16,6.555555820465088
116847,TMO,1990-10-17,6.518518924713135
116848,TMO,1990-10-18,6.814815044403076
116849,TMO,1990-10-19,6.851851940155029
116850,TMO,1990-10-22,7.111111164093018
116851,TMO,1990-10-23,7.0
116852,TMO,1990-10-24,7.037036895751953
116853,TMO,1990-10-25,7.037036895751953
116854,TMO,1990-10-26,6.888888835906982
116855,TMO,1990-10-29,6.888888835906982
116856,TMO,1990-10-30,6.962963104248047
116857,TMO,1990-10-31,6.851851940155029
116858,TMO,1990-11-01,6.703703880310059
116859,TMO,1990-11-02,6.777778148651123
116860,TMO,1990-11-05,6.888888835906982
116861,TMO,1990-11-06,7.111111164093018
116862,TMO,1990-11-07,7.370369911193848
116863,TMO,1990-11-08,7.518518924713135
116864,TMO,1990-11-09,7.481481075286865
116865,TMO,1990-11-12,7.592593193054199
116866,TMO,1990-11-13,7.851851940155029
116867,TMO,1990-11-14,7.925926208496094
116868,TMO,1990-11-15,8.148147583007812
116869,TMO,1990-11-16,8.148147583007812
116870,TMO,1990-11-19,8.222222328186035
116871,TMO,1990-11-20,8.296296119689941
116872,TMO,1990-11-21,8.370369911193848
116873,TMO,1990-11-23,8.259259223937988
116874,TMO,1990-11-26,8.148147583007812
116875,TMO,1990-11-27,8.444443702697754
116876,TMO,1990-11-28,8.4074068069458
116877,TMO,1990-11-29,8.518519401550293
116878,TMO,1990-11-30,8.703703880310059
116879,TMO,1990-12-03,8.555556297302246
116880,TMO,1990-12-04,8.518519401550293
116881,TMO,1990-12-05,8.629630088806152
116882,TMO,1990-12-06,8.703703880310059
116883,TMO,1990-12-07,8.666666984558105
116884,TMO,1990-12-10,8.629630088806152
116885,TMO,1990-12-11,8.5925931930542
116886,TMO,1990-12-12,8.629630088806152
116887,TMO,1990-12-13,8.777777671813965
116888,TMO,1990-12-14,8.555556297302246
116889,TMO,1990-12-17,8.5925931930542
116890,TMO,1990-12-18,8.518519401550293
116891,TMO,1990-12-19,8.518519401550293
116892,TMO,1990-12-20,8.481480598449707
116893,TMO,1990-12-21,8.481480598449707
116894,TMO,1990-12-24,8.444443702697754
116895,TMO,1990-12-26,8.518519401550293
116896,TMO,1990-12-27,8.555556297302246
116897,TMO,1990-12-28,8.518519401550293
116898,TMO,1990-12-31,8.555556297302246
116899,TMO,1991-01-02,8.370369911193848
116900,TMO,1991-01-03,8.333333015441895
116901,TMO,1991-01-04,8.370369911193848
116902,TMO,1991-01-07,7.851851940155029
116903,TMO,1991-01-08,7.777778148651123
116904,TMO,1991-01-09,8.0
116905,TMO,1991-01-10,8.148147583007812
116906,TMO,1991-01-11,8.222222328186035
116907,TMO,1991-01-14,8.148147583007812
116908,TMO,1991-01-15,8.148147583007812
116909,TMO,1991-01-16,8.4074068069458
116910,TMO,1991-01-17,8.518519401550293
116911,TMO,1991-01-18,8.4074068069458
116912,TMO,1991-01-21,8.4074068069458
116913,TMO,1991-01-22,8.5925931930542
116914,TMO,1991-01-23,8.555556297302246
116915,TMO,1991-01-24,8.88888931274414
116916,TMO,1991-01-25,9.0
116917,TMO,1991-01-28,9.037036895751951
116918,TMO,1991-01-29,9.629630088806152
116919,TMO,1991-01-30,9.29629611968994
116920,TMO,1991-01-31,9.4074068069458
116921,TMO,1991-02-01,9.29629611968994
116922,TMO,1991-02-04,9.222222328186035
116923,TMO,1991-02-05,9.074073791503906
116924,TMO,1991-02-06,9.074073791503906
116925,TMO,1991-02-07,9.222222328186035
116926,TMO,1991-02-08,9.222222328186035
116927,TMO,1991-02-11,9.481480598449709
116928,TMO,1991-02-12,9.4074068069458
116929,TMO,1991-02-13,9.370369911193848
116930,TMO,1991-02-14,9.29629611968994
116931,TMO,1991-02-15,9.074073791503906
116932,TMO,1991-02-19,8.962963104248047
116933,TMO,1991-02-20,9.037036895751951
116934,TMO,1991-02-21,9.370369911193848
116935,TMO,1991-02-22,9.481480598449709
116936,TMO,1991-02-25,9.4074068069458
116937,TMO,1991-02-26,9.5925931930542
116938,TMO,1991-02-27,9.666666984558104
116939,TMO,1991-02-28,9.629630088806152
116940,TMO,1991-03-01,9.666666984558104
116941,TMO,1991-03-04,9.777777671813965
116942,TMO,1991-03-05,10.222222328186035
116943,TMO,1991-03-06,10.222222328186035
116944,TMO,1991-03-07,10.222222328186035
116945,TMO,1991-03-08,10.222222328186035
116946,TMO,1991-03-11,10.074073791503906
116947,TMO,1991-03-12,10.074073791503906
116948,TMO,1991-03-13,10.0
116949,TMO,1991-03-14,10.0
116950,TMO,1991-03-15,9.740740776062012
116951,TMO,1991-03-18,9.70370388031006
116952,TMO,1991-03-19,9.5925931930542
116953,TMO,1991-03-20,9.518519401550291
116954,TMO,1991-03-21,9.666666984558104
116955,TMO,1991-03-22,9.70370388031006
116956,TMO,1991-03-25,9.88888931274414
116957,TMO,1991-03-26,10.0
116958,TMO,1991-03-27,10.11111068725586
116959,TMO,1991-03-28,10.148147583007812
116960,TMO,1991-04-01,10.074073791503906
116961,TMO,1991-04-02,10.222222328186035
116962,TMO,1991-04-03,10.29629611968994
116963,TMO,1991-04-04,10.370369911193848
116964,TMO,1991-04-05,10.666666984558104
116965,TMO,1991-04-08,10.5925931930542
116966,TMO,1991-04-09,10.370369911193848
116967,TMO,1991-04-10,10.518519401550291
116968,TMO,1991-04-11,10.4074068069458
116969,TMO,1991-04-12,10.518519401550291
116970,TMO,1991-04-15,10.666666984558104
116971,TMO,1991-04-16,10.88888931274414
116972,TMO,1991-04-17,10.777777671813965
116973,TMO,1991-04-18,10.740740776062012
116974,TMO,1991-04-19,10.666666984558104
116975,TMO,1991-04-22,10.666666984558104
116976,TMO,1991-04-23,10.444443702697754
116977,TMO,1991-04-24,10.518519401550291
116978,TMO,1991-04-25,10.518519401550291
116979,TMO,1991-04-26,10.444443702697754
116980,TMO,1991-04-29,10.333333015441896
116981,TMO,1991-04-30,10.259259223937988
116982,TMO,1991-05-01,10.4074068069458
116983,TMO,1991-05-02,10.666666984558104
116984,TMO,1991-05-03,10.814814567565918
116985,TMO,1991-05-06,10.925926208496094
116986,TMO,1991-05-07,11.11111068725586
116987,TMO,1991-05-08,11.5925931930542
116988,TMO,1991-05-09,11.70370388031006
116989,TMO,1991-05-10,11.481480598449709
116990,TMO,1991-05-13,11.370369911193848
116991,TMO,1991-05-14,11.29629611968994
116992,TMO,1991-05-15,11.148147583007812
116993,TMO,1991-05-16,11.074073791503906
116994,TMO,1991-05-17,11.037036895751951
116995,TMO,1991-05-20,10.925926208496094
116996,TMO,1991-05-21,11.185185432434082
116997,TMO,1991-05-22,11.185185432434082
116998,TMO,1991-05-23,11.370369911193848
116999,TMO,1991-05-24,11.444443702697754
117000,TMO,1991-05-28,11.851852416992188
117001,TMO,1991-05-29,11.777777671813965
117002,TMO,1991-05-30,11.740740776062012
117003,TMO,1991-05-31,11.777777671813965
117004,TMO,1991-06-03,11.777777671813965
117005,TMO,1991-06-04,11.740740776062012
117006,TMO,1991-06-05,11.629630088806152
117007,TMO,1991-06-06,11.555556297302246
117008,TMO,1991-06-07,11.555556297302246
117009,TMO,1991-06-10,11.4074068069458
117010,TMO,1991-06-11,11.481480598449709
117011,TMO,1991-06-12,11.444443702697754
117012,TMO,1991-06-13,11.555556297302246
117013,TMO,1991-06-14,11.444443702697754
117014,TMO,1991-06-17,11.5925931930542
117015,TMO,1991-06-18,11.629630088806152
117016,TMO,1991-06-19,11.555556297302246
117017,TMO,1991-06-20,11.5925931930542
117018,TMO,1991-06-21,11.555556297302246
117019,TMO,1991-06-24,11.444443702697754
117020,TMO,1991-06-25,11.444443702697754
117021,TMO,1991-06-26,11.259259223937988
117022,TMO,1991-06-27,11.074073791503906
117023,TMO,1991-06-28,10.740740776062012
117024,TMO,1991-07-01,10.925926208496094
117025,TMO,1991-07-02,10.666666984558104
117026,TMO,1991-07-03,10.5925931930542
117027,TMO,1991-07-05,10.629630088806152
117028,TMO,1991-07-08,10.5925931930542
117029,TMO,1991-07-09,10.851852416992188
117030,TMO,1991-07-10,10.962963104248049
117031,TMO,1991-07-11,10.88888931274414
117032,TMO,1991-07-12,11.037036895751951
117033,TMO,1991-07-15,11.259259223937988
117034,TMO,1991-07-16,11.259259223937988
117035,TMO,1991-07-17,11.148147583007812
117036,TMO,1991-07-18,11.11111068725586
117037,TMO,1991-07-19,11.148147583007812
117038,TMO,1991-07-22,10.962963104248049
117039,TMO,1991-07-23,10.814814567565918
117040,TMO,1991-07-24,10.555556297302246
117041,TMO,1991-07-25,10.814814567565918
117042,TMO,1991-07-26,10.925926208496094
117043,TMO,1991-07-29,10.814814567565918
117044,TMO,1991-07-30,10.740740776062012
117045,TMO,1991-07-31,10.88888931274414
117046,TMO,1991-08-01,10.814814567565918
117047,TMO,1991-08-02,10.740740776062012
117048,TMO,1991-08-05,10.5925931930542
117049,TMO,1991-08-06,10.4074068069458
117050,TMO,1991-08-07,10.481480598449709
117051,TMO,1991-08-08,10.666666984558104
117052,TMO,1991-08-09,10.5925931930542
117053,TMO,1991-08-12,10.70370388031006
117054,TMO,1991-08-13,10.777777671813965
117055,TMO,1991-08-14,10.851852416992188
117056,TMO,1991-08-15,11.0
117057,TMO,1991-08-16,10.962963104248049
117058,TMO,1991-08-19,10.740740776062012
117059,TMO,1991-08-20,10.851852416992188
117060,TMO,1991-08-21,10.962963104248049
117061,TMO,1991-08-22,10.962963104248049
117062,TMO,1991-08-23,10.962963104248049
117063,TMO,1991-08-26,11.148147583007812
117064,TMO,1991-08-27,11.259259223937988
117065,TMO,1991-08-28,11.629630088806152
117066,TMO,1991-08-29,11.555556297302246
117067,TMO,1991-08-30,11.444443702697754
117068,TMO,1991-09-03,11.444443702697754
117069,TMO,1991-09-04,11.481480598449709
117070,TMO,1991-09-05,11.70370388031006
117071,TMO,1991-09-06,11.88888931274414
117072,TMO,1991-09-09,12.037036895751951
117073,TMO,1991-09-10,11.740740776062012
117074,TMO,1991-09-11,11.777777671813965
117075,TMO,1991-09-12,11.70370388031006
117076,TMO,1991-09-13,11.777777671813965
117077,TMO,1991-09-16,11.814814567565918
117078,TMO,1991-09-17,11.70370388031006
117079,TMO,1991-09-18,11.962963104248049
117080,TMO,1991-09-19,11.814814567565918
117081,TMO,1991-09-20,11.777777671813965
117082,TMO,1991-09-23,11.777777671813965
117083,TMO,1991-09-24,11.666666984558104
117084,TMO,1991-09-25,11.5925931930542
117085,TMO,1991-09-26,11.962963104248049
117086,TMO,1991-09-27,11.88888931274414
117087,TMO,1991-09-30,11.925926208496094
117088,TMO,1991-10-01,12.037036895751951
117089,TMO,1991-10-02,12.037036895751951
117090,TMO,1991-10-03,11.88888931274414
117091,TMO,1991-10-04,11.925926208496094
117092,TMO,1991-10-07,11.814814567565918
117093,TMO,1991-10-08,11.740740776062012
117094,TMO,1991-10-09,11.740740776062012
117095,TMO,1991-10-10,11.851852416992188
117096,TMO,1991-10-11,12.0
117097,TMO,1991-10-14,12.370369911193848
117098,TMO,1991-10-15,12.4074068069458
117099,TMO,1991-10-16,12.444443702697754
117100,TMO,1991-10-17,12.370369911193848
117101,TMO,1991-10-18,12.518519401550291
117102,TMO,1991-10-21,12.370369911193848
117103,TMO,1991-10-22,12.444443702697754
117104,TMO,1991-10-23,12.518519401550291
117105,TMO,1991-10-24,12.259259223937988
117106,TMO,1991-10-25,12.259259223937988
117107,TMO,1991-10-28,12.185185432434082
117108,TMO,1991-10-29,12.259259223937988
117109,TMO,1991-10-30,12.222222328186035
117110,TMO,1991-10-31,12.259259223937988
117111,TMO,1991-11-01,12.370369911193848
117112,TMO,1991-11-04,12.370369911193848
117113,TMO,1991-11-05,12.814814567565918
117114,TMO,1991-11-06,12.88888931274414
117115,TMO,1991-11-07,12.814814567565918
117116,TMO,1991-11-08,12.777777671813965
117117,TMO,1991-11-11,12.814814567565918
117118,TMO,1991-11-12,12.851852416992188
117119,TMO,1991-11-13,12.814814567565918
117120,TMO,1991-11-14,12.740740776062012
117121,TMO,1991-11-15,12.444443702697754
117122,TMO,1991-11-18,12.074073791503906
117123,TMO,1991-11-19,11.777777671813965
117124,TMO,1991-11-20,12.037036895751951
117125,TMO,1991-11-21,12.074073791503906
117126,TMO,1991-11-22,12.074073791503906
117127,TMO,1991-11-25,12.037036895751951
117128,TMO,1991-11-26,12.037036895751951
117129,TMO,1991-11-27,12.037036895751951
117130,TMO,1991-11-29,12.074073791503906
117131,TMO,1991-12-02,12.5925931930542
117132,TMO,1991-12-03,12.814814567565918
117133,TMO,1991-12-04,12.925926208496094
117134,TMO,1991-12-05,13.222222328186035
117135,TMO,1991-12-06,13.11111068725586
117136,TMO,1991-12-09,13.11111068725586
117137,TMO,1991-12-10,13.148147583007812
117138,TMO,1991-12-11,13.148147583007812
117139,TMO,1991-12-12,13.259259223937988
117140,TMO,1991-12-13,13.185185432434082
117141,TMO,1991-12-16,13.518519401550291
117142,TMO,1991-12-17,13.481480598449709
117143,TMO,1991-12-18,13.481480598449709
117144,TMO,1991-12-19,13.29629611968994
117145,TMO,1991-12-20,13.11111068725586
117146,TMO,1991-12-23,13.222222328186035
117147,TMO,1991-12-24,13.370369911193848
117148,TMO,1991-12-26,13.518519401550291
117149,TMO,1991-12-27,13.629630088806152
117150,TMO,1991-12-30,13.88888931274414
117151,TMO,1991-12-31,13.814814567565918
117152,TMO,1992-01-02,13.70370388031006
117153,TMO,1992-01-03,13.5925931930542
117154,TMO,1992-01-06,13.666666984558104
117155,TMO,1992-01-07,13.5925931930542
117156,TMO,1992-01-08,13.777777671813965
117157,TMO,1992-01-09,13.740740776062012
117158,TMO,1992-01-10,13.518519401550291
117159,TMO,1992-01-13,13.481480598449709
117160,TMO,1992-01-14,13.518519401550291
117161,TMO,1992-01-15,13.740740776062012
117162,TMO,1992-01-16,13.666666984558104
117163,TMO,1992-01-17,13.629630088806152
117164,TMO,1992-01-20,13.481480598449709
117165,TMO,1992-01-21,13.185185432434082
117166,TMO,1992-01-22,13.148147583007812
117167,TMO,1992-01-23,12.88888931274414
117168,TMO,1992-01-24,12.88888931274414
117169,TMO,1992-01-27,12.925926208496094
117170,TMO,1992-01-28,13.185185432434082
117171,TMO,1992-01-29,13.259259223937988
117172,TMO,1992-01-30,13.29629611968994
117173,TMO,1992-01-31,13.370369911193848
117174,TMO,1992-02-03,13.4074068069458
117175,TMO,1992-02-04,13.444443702697754
117176,TMO,1992-02-05,13.481480598449709
117177,TMO,1992-02-06,13.481480598449709
117178,TMO,1992-02-07,13.5925931930542
117179,TMO,1992-02-10,13.666666984558104
117180,TMO,1992-02-11,14.0
117181,TMO,1992-02-12,13.962963104248049
117182,TMO,1992-02-13,13.740740776062012
117183,TMO,1992-02-14,13.740740776062012
117184,TMO,1992-02-18,13.777777671813965
117185,TMO,1992-02-19,13.70370388031006
117186,TMO,1992-02-20,13.629630088806152
117187,TMO,1992-02-21,13.370369911193848
117188,TMO,1992-02-24,13.29629611968994
117189,TMO,1992-02-25,12.777777671813965
117190,TMO,1992-02-26,12.777777671813965
117191,TMO,1992-02-27,12.70370388031006
117192,TMO,1992-02-28,12.5925931930542
117193,TMO,1992-03-02,12.740740776062012
117194,TMO,1992-03-03,12.88888931274414
117195,TMO,1992-03-04,12.851852416992188
117196,TMO,1992-03-05,12.740740776062012
117197,TMO,1992-03-06,12.518519401550291
117198,TMO,1992-03-09,12.629630088806152
117199,TMO,1992-03-10,12.740740776062012
117200,TMO,1992-03-11,12.555556297302246
117201,TMO,1992-03-12,12.259259223937988
117202,TMO,1992-03-13,12.370369911193848
117203,TMO,1992-03-16,12.185185432434082
117204,TMO,1992-03-17,12.29629611968994
117205,TMO,1992-03-18,12.222222328186035
117206,TMO,1992-03-19,12.11111068725586
117207,TMO,1992-03-20,11.962963104248049
117208,TMO,1992-03-23,12.0
117209,TMO,1992-03-24,12.0
117210,TMO,1992-03-25,11.88888931274414
117211,TMO,1992-03-26,11.851852416992188
117212,TMO,1992-03-27,11.777777671813965
117213,TMO,1992-03-30,11.444443702697754
117214,TMO,1992-03-31,11.370369911193848
117215,TMO,1992-04-01,11.555556297302246
117216,TMO,1992-04-02,11.5925931930542
117217,TMO,1992-04-03,11.481480598449709
117218,TMO,1992-04-06,11.851852416992188
117219,TMO,1992-04-07,12.185185432434082
117220,TMO,1992-04-08,12.0
117221,TMO,1992-04-09,12.037036895751951
117222,TMO,1992-04-10,12.259259223937988
117223,TMO,1992-04-13,12.518519401550291
117224,TMO,1992-04-14,12.88888931274414
117225,TMO,1992-04-15,12.740740776062012
117226,TMO,1992-04-16,12.70370388031006
117227,TMO,1992-04-20,12.70370388031006
117228,TMO,1992-04-21,12.740740776062012
117229,TMO,1992-04-22,12.777777671813965
117230,TMO,1992-04-23,12.70370388031006
117231,TMO,1992-04-24,12.222222328186035
117232,TMO,1992-04-27,12.0
117233,TMO,1992-04-28,12.185185432434082
117234,TMO,1992-04-29,12.370369911193848
117235,TMO,1992-04-30,12.4074068069458
117236,TMO,1992-05-01,12.4074068069458
117237,TMO,1992-05-04,12.222222328186035
117238,TMO,1992-05-05,12.333333015441896
117239,TMO,1992-05-06,12.444443702697754
117240,TMO,1992-05-07,12.444443702697754
117241,TMO,1992-05-08,12.444443702697754
117242,TMO,1992-05-11,12.370369911193848
117243,TMO,1992-05-12,12.29629611968994
117244,TMO,1992-05-13,12.370369911193848
117245,TMO,1992-05-14,12.148147583007812
117246,TMO,1992-05-15,12.074073791503906
117247,TMO,1992-05-18,12.11111068725586
117248,TMO,1992-05-19,12.4074068069458
117249,TMO,1992-05-20,12.4074068069458
117250,TMO,1992-05-21,12.629630088806152
117251,TMO,1992-05-22,12.666666984558104
117252,TMO,1992-05-26,12.518519401550291
117253,TMO,1992-05-27,12.518519401550291
117254,TMO,1992-05-28,12.555556297302246
117255,TMO,1992-05-29,12.481480598449709
117256,TMO,1992-06-01,12.481480598449709
117257,TMO,1992-06-02,12.666666984558104
117258,TMO,1992-06-03,12.70370388031006
117259,TMO,1992-06-04,12.5925931930542
117260,TMO,1992-06-05,12.5925931930542
117261,TMO,1992-06-08,12.481480598449709
117262,TMO,1992-06-09,12.444443702697754
117263,TMO,1992-06-10,12.444443702697754
117264,TMO,1992-06-11,12.481480598449709
117265,TMO,1992-06-12,12.629630088806152
117266,TMO,1992-06-15,12.777777671813965
117267,TMO,1992-06-16,12.629630088806152
117268,TMO,1992-06-17,12.185185432434082
117269,TMO,1992-06-18,12.222222328186035
117270,TMO,1992-06-19,12.29629611968994
117271,TMO,1992-06-22,12.037036895751951
117272,TMO,1992-06-23,12.074073791503906
117273,TMO,1992-06-24,11.88888931274414
117274,TMO,1992-06-25,11.88888931274414
117275,TMO,1992-06-26,12.0
117276,TMO,1992-06-29,12.185185432434082
117277,TMO,1992-06-30,12.074073791503906
117278,TMO,1992-07-01,12.222222328186035
117279,TMO,1992-07-02,12.259259223937988
117280,TMO,1992-07-06,12.370369911193848
117281,TMO,1992-07-07,12.222222328186035
117282,TMO,1992-07-08,12.4074068069458
117283,TMO,1992-07-09,12.4074068069458
117284,TMO,1992-07-10,12.4074068069458
117285,TMO,1992-07-13,12.5925931930542
117286,TMO,1992-07-14,12.555556297302246
117287,TMO,1992-07-15,11.777777671813965
117288,TMO,1992-07-16,11.88888931274414
117289,TMO,1992-07-17,11.88888931274414
117290,TMO,1992-07-20,11.814814567565918
117291,TMO,1992-07-21,11.629630088806152
117292,TMO,1992-07-22,11.259259223937988
117293,TMO,1992-07-23,11.370369911193848
117294,TMO,1992-07-24,11.444443702697754
117295,TMO,1992-07-27,11.259259223937988
117296,TMO,1992-07-28,11.370369911193848
117297,TMO,1992-07-29,11.740740776062012
117298,TMO,1992-07-30,11.777777671813965
117299,TMO,1992-07-31,11.777777671813965
117300,TMO,1992-08-03,11.629630088806152
117301,TMO,1992-08-04,11.481480598449709
117302,TMO,1992-08-05,11.518519401550291
117303,TMO,1992-08-06,11.518519401550291
117304,TMO,1992-08-07,11.444443702697754
117305,TMO,1992-08-10,11.333333015441896
117306,TMO,1992-08-11,11.333333015441896
117307,TMO,1992-08-12,11.4074068069458
117308,TMO,1992-08-13,11.444443702697754
117309,TMO,1992-08-14,11.444443702697754
117310,TMO,1992-08-17,11.555556297302246
117311,TMO,1992-08-18,11.555556297302246
117312,TMO,1992-08-19,11.481480598449709
117313,TMO,1992-08-20,11.481480598449709
117314,TMO,1992-08-21,11.444443702697754
117315,TMO,1992-08-24,11.4074068069458
117316,TMO,1992-08-25,11.333333015441896
117317,TMO,1992-08-26,11.370369911193848
117318,TMO,1992-08-27,11.444443702697754
117319,TMO,1992-08-28,11.518519401550291
117320,TMO,1992-08-31,11.666666984558104
117321,TMO,1992-09-01,11.814814567565918
117322,TMO,1992-09-02,11.777777671813965
117323,TMO,1992-09-03,11.777777671813965
117324,TMO,1992-09-04,11.777777671813965
117325,TMO,1992-09-08,11.740740776062012
117326,TMO,1992-09-09,11.851852416992188
117327,TMO,1992-09-10,11.851852416992188
117328,TMO,1992-09-11,12.148147583007812
117329,TMO,1992-09-14,12.259259223937988
117330,TMO,1992-09-15,12.148147583007812
117331,TMO,1992-09-16,12.037036895751951
117332,TMO,1992-09-17,12.074073791503906
117333,TMO,1992-09-18,12.11111068725586
117334,TMO,1992-09-21,12.148147583007812
117335,TMO,1992-09-22,12.185185432434082
117336,TMO,1992-09-23,12.0
117337,TMO,1992-09-24,12.0
117338,TMO,1992-09-25,11.962963104248049
117339,TMO,1992-09-28,11.851852416992188
117340,TMO,1992-09-29,12.074073791503906
117341,TMO,1992-09-30,12.259259223937988
117342,TMO,1992-10-01,12.29629611968994
117343,TMO,1992-10-02,12.074073791503906
117344,TMO,1992-10-05,12.074073791503906
117345,TMO,1992-10-06,12.259259223937988
117346,TMO,1992-10-07,12.555556297302246
117347,TMO,1992-10-08,12.666666984558104
117348,TMO,1992-10-09,12.481480598449709
117349,TMO,1992-10-12,12.555556297302246
117350,TMO,1992-10-13,12.4074068069458
117351,TMO,1992-10-14,12.481480598449709
117352,TMO,1992-10-15,12.444443702697754
117353,TMO,1992-10-16,12.444443702697754
117354,TMO,1992-10-19,12.4074068069458
117355,TMO,1992-10-20,12.518519401550291
117356,TMO,1992-10-21,12.5925931930542
117357,TMO,1992-10-22,12.740740776062012
117358,TMO,1992-10-23,12.70370388031006
117359,TMO,1992-10-26,12.88888931274414
117360,TMO,1992-10-27,12.666666984558104
117361,TMO,1992-10-28,12.814814567565918
117362,TMO,1992-10-29,12.851852416992188
117363,TMO,1992-10-30,12.88888931274414
117364,TMO,1992-11-02,12.851852416992188
117365,TMO,1992-11-03,13.0
117366,TMO,1992-11-04,13.0
117367,TMO,1992-11-05,13.0
117368,TMO,1992-11-06,12.925926208496094
117369,TMO,1992-11-09,13.185185432434082
117370,TMO,1992-11-10,13.259259223937988
117371,TMO,1992-11-11,13.259259223937988
117372,TMO,1992-11-12,13.11111068725586
117373,TMO,1992-11-13,13.0
117374,TMO,1992-11-16,13.074073791503906
117375,TMO,1992-11-17,13.074073791503906
117376,TMO,1992-11-18,13.037036895751951
117377,TMO,1992-11-19,13.037036895751951
117378,TMO,1992-11-20,12.962963104248049
117379,TMO,1992-11-23,13.037036895751951
117380,TMO,1992-11-24,13.29629611968994
117381,TMO,1992-11-25,13.259259223937988
117382,TMO,1992-11-27,13.259259223937988
117383,TMO,1992-11-30,13.333333015441896
117384,TMO,1992-12-01,13.222222328186035
117385,TMO,1992-12-02,13.333333015441896
117386,TMO,1992-12-03,13.259259223937988
117387,TMO,1992-12-04,13.148147583007812
117388,TMO,1992-12-07,13.333333015441896
117389,TMO,1992-12-08,13.333333015441896
117390,TMO,1992-12-09,13.333333015441896
117391,TMO,1992-12-10,13.074073791503906
117392,TMO,1992-12-11,13.148147583007812
117393,TMO,1992-12-14,13.222222328186035
117394,TMO,1992-12-15,13.29629611968994
117395,TMO,1992-12-16,13.259259223937988
117396,TMO,1992-12-17,13.259259223937988
117397,TMO,1992-12-18,13.4074068069458
117398,TMO,1992-12-21,13.666666984558104
117399,TMO,1992-12-22,13.70370388031006
117400,TMO,1992-12-23,13.629630088806152
117401,TMO,1992-12-24,13.777777671813965
117402,TMO,1992-12-28,13.88888931274414
117403,TMO,1992-12-29,13.962963104248049
117404,TMO,1992-12-30,13.962963104248049
117405,TMO,1992-12-31,13.962963104248049
117406,TMO,1993-01-04,13.962963104248049
117407,TMO,1993-01-05,14.333333015441896
117408,TMO,1993-01-06,14.481480598449709
117409,TMO,1993-01-07,14.4074068069458
117410,TMO,1993-01-08,14.259259223937988
117411,TMO,1993-01-11,14.185185432434082
117412,TMO,1993-01-12,14.222222328186035
117413,TMO,1993-01-13,14.148147583007812
117414,TMO,1993-01-14,14.29629611968994
117415,TMO,1993-01-15,14.555556297302246
117416,TMO,1993-01-18,14.481480598449709
117417,TMO,1993-01-19,14.370369911193848
117418,TMO,1993-01-20,14.5925931930542
117419,TMO,1993-01-21,14.740740776062012
117420,TMO,1993-01-22,14.814814567565918
117421,TMO,1993-01-25,14.88888931274414
117422,TMO,1993-01-26,15.074073791503906
117423,TMO,1993-01-27,15.0
117424,TMO,1993-01-28,15.037036895751951
117425,TMO,1993-01-29,14.814814567565918
117426,TMO,1993-02-01,14.814814567565918
117427,TMO,1993-02-02,14.814814567565918
117428,TMO,1993-02-03,14.962963104248049
117429,TMO,1993-02-04,15.4074068069458
117430,TMO,1993-02-05,15.481480598449709
117431,TMO,1993-02-08,15.481480598449709
117432,TMO,1993-02-09,15.259259223937988
117433,TMO,1993-02-10,15.037036895751951
117434,TMO,1993-02-11,15.11111068725586
117435,TMO,1993-02-12,14.962963104248049
117436,TMO,1993-02-16,14.555556297302246
117437,TMO,1993-02-17,14.4074068069458
117438,TMO,1993-02-18,14.555556297302246
117439,TMO,1993-02-19,14.481480598449709
117440,TMO,1993-02-22,14.444443702697754
117441,TMO,1993-02-23,14.185185432434082
117442,TMO,1993-02-24,14.4074068069458
117443,TMO,1993-02-25,14.740740776062012
117444,TMO,1993-02-26,14.962963104248049
117445,TMO,1993-03-01,15.185185432434082
117446,TMO,1993-03-02,15.037036895751951
117447,TMO,1993-03-03,15.074073791503906
117448,TMO,1993-03-04,15.370369911193848
117449,TMO,1993-03-05,15.333333015441896
117450,TMO,1993-03-08,16.0
117451,TMO,1993-03-09,16.88888931274414
117452,TMO,1993-03-10,16.592592239379883
117453,TMO,1993-03-11,16.703704833984375
117454,TMO,1993-03-12,16.629629135131836
117455,TMO,1993-03-15,16.481481552124023
117456,TMO,1993-03-16,16.518518447875977
117457,TMO,1993-03-17,16.481481552124023
117458,TMO,1993-03-18,16.481481552124023
117459,TMO,1993-03-19,16.296295166015625
117460,TMO,1993-03-22,16.074073791503906
117461,TMO,1993-03-23,16.074073791503906
117462,TMO,1993-03-24,16.259258270263672
117463,TMO,1993-03-25,16.185184478759766
117464,TMO,1993-03-26,16.074073791503906
117465,TMO,1993-03-29,16.185184478759766
117466,TMO,1993-03-30,16.296295166015625
117467,TMO,1993-03-31,16.666667938232422
117468,TMO,1993-04-01,16.77777862548828
117469,TMO,1993-04-02,16.44444465637207
117470,TMO,1993-04-05,16.44444465637207
117471,TMO,1993-04-06,16.185184478759766
117472,TMO,1993-04-07,16.592592239379883
117473,TMO,1993-04-08,16.925926208496094
117474,TMO,1993-04-12,17.666667938232422
117475,TMO,1993-04-13,17.11111068725586
117476,TMO,1993-04-14,17.296295166015625
117477,TMO,1993-04-15,17.22222137451172
117478,TMO,1993-04-16,17.370370864868164
117479,TMO,1993-04-19,17.259258270263672
117480,TMO,1993-04-20,17.148147583007812
117481,TMO,1993-04-21,16.851852416992188
117482,TMO,1993-04-22,16.370370864868164
117483,TMO,1993-04-23,16.481481552124023
117484,TMO,1993-04-26,16.333332061767578
117485,TMO,1993-04-27,16.185184478759766
117486,TMO,1993-04-28,16.333332061767578
117487,TMO,1993-04-29,16.629629135131836
117488,TMO,1993-04-30,16.629629135131836
117489,TMO,1993-05-03,16.851852416992188
117490,TMO,1993-05-04,17.148147583007812
117491,TMO,1993-05-05,17.185184478759766
117492,TMO,1993-05-06,17.074073791503906
117493,TMO,1993-05-07,17.296295166015625
117494,TMO,1993-05-10,17.407407760620117
117495,TMO,1993-05-11,17.407407760620117
117496,TMO,1993-05-12,17.296295166015625
117497,TMO,1993-05-13,17.407407760620117
117498,TMO,1993-05-14,17.259258270263672
117499,TMO,1993-05-17,17.185184478759766
117500,TMO,1993-05-18,17.148147583007812
117501,TMO,1993-05-19,17.407407760620117
117502,TMO,1993-05-20,17.407407760620117
117503,TMO,1993-05-21,17.44444465637207
117504,TMO,1993-05-24,17.44444465637207
117505,TMO,1993-05-25,17.481481552124023
117506,TMO,1993-05-26,17.55555534362793
117507,TMO,1993-05-27,17.703704833984375
117508,TMO,1993-05-28,17.77777862548828
117509,TMO,1993-06-01,17.703704833984375
117510,TMO,1993-06-02,17.666667938232422
117511,TMO,1993-06-03,17.77777862548828
117512,TMO,1993-06-04,18.22222137451172
117513,TMO,1993-06-07,18.14814758300781
117514,TMO,1993-06-08,17.925926208496094
117515,TMO,1993-06-09,17.77777862548828
117516,TMO,1993-06-10,17.77777862548828
117517,TMO,1993-06-11,17.259258270263672
117518,TMO,1993-06-14,17.481481552124023
117519,TMO,1993-06-15,17.77777862548828
117520,TMO,1993-06-16,17.592592239379883
117521,TMO,1993-06-17,17.666667938232422
117522,TMO,1993-06-18,17.407407760620117
117523,TMO,1993-06-21,17.481481552124023
117524,TMO,1993-06-22,17.629629135131836
117525,TMO,1993-06-23,17.481481552124023
117526,TMO,1993-06-24,17.666667938232422
117527,TMO,1993-06-25,17.55555534362793
117528,TMO,1993-06-28,17.518518447875977
117529,TMO,1993-06-29,17.481481552124023
117530,TMO,1993-06-30,17.592592239379883
117531,TMO,1993-07-01,17.518518447875977
117532,TMO,1993-07-02,17.44444465637207
117533,TMO,1993-07-06,17.481481552124023
117534,TMO,1993-07-07,17.333332061767578
117535,TMO,1993-07-08,17.370370864868164
117536,TMO,1993-07-09,17.55555534362793
117537,TMO,1993-07-12,17.22222137451172
117538,TMO,1993-07-13,17.148147583007812
117539,TMO,1993-07-14,16.88888931274414
117540,TMO,1993-07-15,16.88888931274414
117541,TMO,1993-07-16,16.851852416992188
117542,TMO,1993-07-19,16.814815521240234
117543,TMO,1993-07-20,16.88888931274414
117544,TMO,1993-07-21,16.814815521240234
117545,TMO,1993-07-22,16.629629135131836
117546,TMO,1993-07-23,16.55555534362793
117547,TMO,1993-07-26,16.740741729736328
117548,TMO,1993-07-27,16.814815521240234
117549,TMO,1993-07-28,16.666667938232422
117550,TMO,1993-07-29,16.666667938232422
117551,TMO,1993-07-30,16.629629135131836
117552,TMO,1993-08-02,16.629629135131836
117553,TMO,1993-08-03,16.814815521240234
117554,TMO,1993-08-04,16.925926208496094
117555,TMO,1993-08-05,17.11111068725586
117556,TMO,1993-08-06,17.11111068725586
117557,TMO,1993-08-09,17.185184478759766
117558,TMO,1993-08-10,17.333332061767578
117559,TMO,1993-08-11,17.11111068725586
117560,TMO,1993-08-12,17.22222137451172
117561,TMO,1993-08-13,17.518518447875977
117562,TMO,1993-08-16,17.77777862548828
117563,TMO,1993-08-17,18.14814758300781
117564,TMO,1993-08-18,18.814815521240234
117565,TMO,1993-08-19,18.62962913513184
117566,TMO,1993-08-20,18.592592239379883
117567,TMO,1993-08-23,18.62962913513184
117568,TMO,1993-08-24,18.925926208496094
117569,TMO,1993-08-25,19.037036895751957
117570,TMO,1993-08-26,18.740741729736328
117571,TMO,1993-08-27,18.62962913513184
117572,TMO,1993-08-30,18.62962913513184
117573,TMO,1993-08-31,18.62962913513184
117574,TMO,1993-09-01,18.592592239379883
117575,TMO,1993-09-02,18.518518447875977
117576,TMO,1993-09-03,18.481481552124023
117577,TMO,1993-09-07,18.296295166015625
117578,TMO,1993-09-08,18.18518447875977
117579,TMO,1993-09-09,18.14814758300781
117580,TMO,1993-09-10,18.11111068725586
117581,TMO,1993-09-13,18.296295166015625
117582,TMO,1993-09-14,18.074073791503903
117583,TMO,1993-09-15,17.962963104248047
117584,TMO,1993-09-16,18.333332061767575
117585,TMO,1993-09-17,18.40740776062012
117586,TMO,1993-09-20,18.370370864868164
117587,TMO,1993-09-21,18.333332061767575
117588,TMO,1993-09-22,18.370370864868164
117589,TMO,1993-09-23,18.481481552124023
117590,TMO,1993-09-24,18.814815521240234
117591,TMO,1993-09-27,18.88888931274414
117592,TMO,1993-09-28,18.962963104248047
117593,TMO,1993-09-29,18.55555534362793
117594,TMO,1993-09-30,18.814815521240234
117595,TMO,1993-10-01,18.814815521240234
117596,TMO,1993-10-04,18.88888931274414
117597,TMO,1993-10-05,19.11111068725586
117598,TMO,1993-10-06,19.037036895751957
117599,TMO,1993-10-07,18.962963104248047
117600,TMO,1993-10-08,18.88888931274414
117601,TMO,1993-10-11,18.666667938232425
117602,TMO,1993-10-12,18.740741729736328
117603,TMO,1993-10-13,18.814815521240234
117604,TMO,1993-10-14,18.88888931274414
117605,TMO,1993-10-15,18.925926208496094
117606,TMO,1993-10-18,18.592592239379883
117607,TMO,1993-10-19,18.11111068725586
117608,TMO,1993-10-20,18.0
117609,TMO,1993-10-21,18.037036895751957
117610,TMO,1993-10-22,17.88888931274414
117611,TMO,1993-10-25,17.814815521240234
117612,TMO,1993-10-26,17.703704833984375
117613,TMO,1993-10-27,17.703704833984375
117614,TMO,1993-10-28,18.14814758300781
117615,TMO,1993-10-29,18.11111068725586
117616,TMO,1993-11-01,18.27777862548828
117617,TMO,1993-11-02,18.11111068725586
117618,TMO,1993-11-03,17.88888931274414
117619,TMO,1993-11-04,17.44444465637207
117620,TMO,1993-11-05,17.27777862548828
117621,TMO,1993-11-08,17.22222137451172
117622,TMO,1993-11-09,17.77777862548828
117623,TMO,1993-11-10,18.166667938232425
117624,TMO,1993-11-11,18.666667938232425
117625,TMO,1993-11-12,18.55555534362793
117626,TMO,1993-11-15,18.5
117627,TMO,1993-11-16,18.55555534362793
117628,TMO,1993-11-17,18.72222137451172
117629,TMO,1993-11-18,18.88888931274414
117630,TMO,1993-11-19,18.44444465637207
117631,TMO,1993-11-22,17.38888931274414
117632,TMO,1993-11-23,17.833332061767578
117633,TMO,1993-11-24,18.166667938232425
117634,TMO,1993-11-26,17.88888931274414
117635,TMO,1993-11-29,17.5
117636,TMO,1993-11-30,17.05555534362793
117637,TMO,1993-12-01,17.61111068725586
117638,TMO,1993-12-02,17.5
117639,TMO,1993-12-03,17.833332061767578
117640,TMO,1993-12-06,18.05555534362793
117641,TMO,1993-12-07,18.333332061767575
117642,TMO,1993-12-08,18.333332061767575
117643,TMO,1993-12-09,18.22222137451172
117644,TMO,1993-12-10,18.5
117645,TMO,1993-12-13,18.666667938232425
117646,TMO,1993-12-14,18.22222137451172
117647,TMO,1993-12-15,18.0
117648,TMO,1993-12-16,17.88888931274414
117649,TMO,1993-12-17,18.166667938232425
117650,TMO,1993-12-20,18.0
117651,TMO,1993-12-21,17.72222137451172
117652,TMO,1993-12-22,17.94444465637207
117653,TMO,1993-12-23,18.11111068725586
117654,TMO,1993-12-27,18.27777862548828
117655,TMO,1993-12-28,18.22222137451172
117656,TMO,1993-12-29,18.333332061767575
117657,TMO,1993-12-30,18.22222137451172
117658,TMO,1993-12-31,18.666667938232425
117659,TMO,1994-01-03,18.333332061767575
117660,TMO,1994-01-04,18.333332061767575
117661,TMO,1994-01-05,18.166667938232425
117662,TMO,1994-01-06,18.22222137451172
117663,TMO,1994-01-07,18.333332061767575
117664,TMO,1994-01-10,18.05555534362793
117665,TMO,1994-01-11,18.11111068725586
117666,TMO,1994-01-12,18.5
117667,TMO,1994-01-13,18.44444465637207
117668,TMO,1994-01-14,18.22222137451172
117669,TMO,1994-01-17,18.166667938232425
117670,TMO,1994-01-18,18.05555534362793
117671,TMO,1994-01-19,18.05555534362793
117672,TMO,1994-01-20,18.0
117673,TMO,1994-01-21,18.0
117674,TMO,1994-01-24,18.05555534362793
117675,TMO,1994-01-25,18.22222137451172
117676,TMO,1994-01-26,18.27777862548828
117677,TMO,1994-01-27,18.72222137451172
117678,TMO,1994-01-28,18.88888931274414
117679,TMO,1994-01-31,19.05555534362793
117680,TMO,1994-02-01,18.94444465637207
117681,TMO,1994-02-02,19.666667938232425
117682,TMO,1994-02-03,19.55555534362793
117683,TMO,1994-02-04,19.0
117684,TMO,1994-02-07,18.5
117685,TMO,1994-02-08,18.55555534362793
117686,TMO,1994-02-09,19.27777862548828
117687,TMO,1994-02-10,19.27777862548828
117688,TMO,1994-02-11,19.22222137451172
117689,TMO,1994-02-14,18.61111068725586
117690,TMO,1994-02-15,19.05555534362793
117691,TMO,1994-02-16,18.44444465637207
117692,TMO,1994-02-17,18.27777862548828
117693,TMO,1994-02-18,18.5
117694,TMO,1994-02-22,18.333332061767575
117695,TMO,1994-02-23,18.22222137451172
117696,TMO,1994-02-24,17.94444465637207
117697,TMO,1994-02-25,17.55555534362793
117698,TMO,1994-02-28,18.333332061767575
117699,TMO,1994-03-01,18.0
117700,TMO,1994-03-02,17.72222137451172
117701,TMO,1994-03-03,17.88888931274414
117702,TMO,1994-03-04,18.44444465637207
117703,TMO,1994-03-07,18.77777862548828
117704,TMO,1994-03-08,18.77777862548828
117705,TMO,1994-03-09,19.05555534362793
117706,TMO,1994-03-10,19.0
117707,TMO,1994-03-11,18.833332061767575
117708,TMO,1994-03-14,19.05555534362793
117709,TMO,1994-03-15,19.0
117710,TMO,1994-03-16,19.11111068725586
117711,TMO,1994-03-17,19.166667938232425
117712,TMO,1994-03-18,19.0
117713,TMO,1994-03-21,18.94444465637207
117714,TMO,1994-03-22,19.0
117715,TMO,1994-03-23,19.0
117716,TMO,1994-03-24,18.666667938232425
117717,TMO,1994-03-25,18.55555534362793
117718,TMO,1994-03-28,18.22222137451172
117719,TMO,1994-03-29,17.94444465637207
117720,TMO,1994-03-30,17.22222137451172
117721,TMO,1994-03-31,17.27777862548828
117722,TMO,1994-04-04,17.11111068725586
117723,TMO,1994-04-05,18.166667938232425
117724,TMO,1994-04-06,18.27777862548828
117725,TMO,1994-04-07,17.833332061767578
117726,TMO,1994-04-08,17.61111068725586
117727,TMO,1994-04-11,17.44444465637207
117728,TMO,1994-04-12,17.11111068725586
117729,TMO,1994-04-13,17.05555534362793
117730,TMO,1994-04-14,17.11111068725586
117731,TMO,1994-04-15,17.166667938232422
117732,TMO,1994-04-18,17.05555534362793
117733,TMO,1994-04-19,16.94444465637207
117734,TMO,1994-04-20,16.94444465637207
117735,TMO,1994-04-21,16.5
117736,TMO,1994-04-22,16.666667938232422
117737,TMO,1994-04-25,17.166667938232422
117738,TMO,1994-04-26,17.05555534362793
117739,TMO,1994-04-28,16.77777862548828
117740,TMO,1994-04-29,16.833332061767578
117741,TMO,1994-05-02,17.166667938232422
117742,TMO,1994-05-03,17.44444465637207
117743,TMO,1994-05-04,17.44444465637207
117744,TMO,1994-05-05,17.5
117745,TMO,1994-05-06,17.0
117746,TMO,1994-05-09,16.55555534362793
117747,TMO,1994-05-10,17.0
117748,TMO,1994-05-11,16.77777862548828
117749,TMO,1994-05-12,16.61111068725586
117750,TMO,1994-05-13,16.61111068725586
117751,TMO,1994-05-16,16.5
117752,TMO,1994-05-17,16.27777862548828
117753,TMO,1994-05-18,16.72222137451172
117754,TMO,1994-05-19,17.38888931274414
117755,TMO,1994-05-20,17.38888931274414
117756,TMO,1994-05-23,17.27777862548828
117757,TMO,1994-05-24,17.11111068725586
117758,TMO,1994-05-25,16.77777862548828
117759,TMO,1994-05-26,17.05555534362793
117760,TMO,1994-05-27,16.77777862548828
117761,TMO,1994-05-31,16.666667938232422
117762,TMO,1994-06-01,16.5
117763,TMO,1994-06-02,16.88888931274414
117764,TMO,1994-06-03,17.333332061767578
117765,TMO,1994-06-06,17.77777862548828
117766,TMO,1994-06-07,18.0
117767,TMO,1994-06-08,17.833332061767578
117768,TMO,1994-06-09,17.666667938232422
117769,TMO,1994-06-10,17.77777862548828
117770,TMO,1994-06-13,17.77777862548828
117771,TMO,1994-06-14,17.77777862548828
117772,TMO,1994-06-15,17.833332061767578
117773,TMO,1994-06-16,17.94444465637207
117774,TMO,1994-06-17,17.55555534362793
117775,TMO,1994-06-20,17.166667938232422
117776,TMO,1994-06-21,16.88888931274414
117777,TMO,1994-06-22,17.05555534362793
117778,TMO,1994-06-23,16.666667938232422
117779,TMO,1994-06-24,16.5
117780,TMO,1994-06-27,16.333332061767578
117781,TMO,1994-06-28,16.61111068725586
117782,TMO,1994-06-29,16.88888931274414
117783,TMO,1994-06-30,16.55555534362793
117784,TMO,1994-07-01,16.666667938232422
117785,TMO,1994-07-05,17.166667938232422
117786,TMO,1994-07-06,17.44444465637207
117787,TMO,1994-07-07,17.88888931274414
117788,TMO,1994-07-08,17.833332061767578
117789,TMO,1994-07-11,17.72222137451172
117790,TMO,1994-07-12,17.55555534362793
117791,TMO,1994-07-13,17.61111068725586
117792,TMO,1994-07-14,17.88888931274414
117793,TMO,1994-07-15,18.0
117794,TMO,1994-07-18,17.94444465637207
117795,TMO,1994-07-19,18.0
117796,TMO,1994-07-20,17.77777862548828
117797,TMO,1994-07-21,17.666667938232422
117798,TMO,1994-07-22,17.72222137451172
117799,TMO,1994-07-25,17.55555534362793
117800,TMO,1994-07-26,17.61111068725586
117801,TMO,1994-07-27,17.44444465637207
117802,TMO,1994-07-28,17.38888931274414
117803,TMO,1994-07-29,17.72222137451172
117804,TMO,1994-08-01,17.94444465637207
117805,TMO,1994-08-02,17.55555534362793
117806,TMO,1994-08-03,18.11111068725586
117807,TMO,1994-08-04,18.27777862548828
117808,TMO,1994-08-05,18.44444465637207
117809,TMO,1994-08-08,18.22222137451172
117810,TMO,1994-08-09,18.27777862548828
117811,TMO,1994-08-10,19.11111068725586
117812,TMO,1994-08-11,19.44444465637207
117813,TMO,1994-08-12,19.38888931274414
117814,TMO,1994-08-15,19.38888931274414
117815,TMO,1994-08-16,19.27777862548828
117816,TMO,1994-08-17,19.44444465637207
117817,TMO,1994-08-18,20.0
117818,TMO,1994-08-19,19.61111068725586
117819,TMO,1994-08-22,19.44444465637207
117820,TMO,1994-08-23,19.27777862548828
117821,TMO,1994-08-24,19.27777862548828
117822,TMO,1994-08-25,19.22222137451172
117823,TMO,1994-08-26,19.333332061767575
117824,TMO,1994-08-29,19.61111068725586
117825,TMO,1994-08-30,19.833332061767575
117826,TMO,1994-08-31,19.94444465637207
117827,TMO,1994-09-01,19.77777862548828
117828,TMO,1994-09-02,19.77777862548828
117829,TMO,1994-09-06,19.666667938232425
117830,TMO,1994-09-07,19.5
117831,TMO,1994-09-08,19.5
117832,TMO,1994-09-09,19.22222137451172
117833,TMO,1994-09-12,19.166667938232425
117834,TMO,1994-09-13,19.22222137451172
117835,TMO,1994-09-14,19.333332061767575
117836,TMO,1994-09-15,19.55555534362793
117837,TMO,1994-09-16,19.55555534362793
117838,TMO,1994-09-19,19.5
117839,TMO,1994-09-20,19.44444465637207
117840,TMO,1994-09-21,19.38888931274414
117841,TMO,1994-09-22,19.333332061767575
117842,TMO,1994-09-23,19.27777862548828
117843,TMO,1994-09-26,19.44444465637207
117844,TMO,1994-09-27,19.38888931274414
117845,TMO,1994-09-28,19.833332061767575
117846,TMO,1994-09-29,19.94444465637207
117847,TMO,1994-09-30,20.38888931274414
117848,TMO,1994-10-03,21.0
117849,TMO,1994-10-04,21.22222137451172
117850,TMO,1994-10-05,20.77777862548828
117851,TMO,1994-10-06,20.38888931274414
117852,TMO,1994-10-07,20.333332061767575
117853,TMO,1994-10-10,20.55555534362793
117854,TMO,1994-10-11,20.55555534362793
117855,TMO,1994-10-12,20.55555534362793
117856,TMO,1994-10-13,20.666667938232425
117857,TMO,1994-10-14,20.55555534362793
117858,TMO,1994-10-17,20.27777862548828
117859,TMO,1994-10-18,20.166667938232425
117860,TMO,1994-10-19,20.38888931274414
117861,TMO,1994-10-20,20.0
117862,TMO,1994-10-21,19.61111068725586
117863,TMO,1994-10-24,20.05555534362793
117864,TMO,1994-10-25,20.05555534362793
117865,TMO,1994-10-26,19.88888931274414
117866,TMO,1994-10-27,19.88888931274414
117867,TMO,1994-10-28,20.11111068725586
117868,TMO,1994-10-31,20.27777862548828
117869,TMO,1994-11-01,19.833332061767575
117870,TMO,1994-11-02,19.55555534362793
117871,TMO,1994-11-03,19.55555534362793
117872,TMO,1994-11-04,19.5
117873,TMO,1994-11-07,19.55555534362793
117874,TMO,1994-11-08,19.666667938232425
117875,TMO,1994-11-09,19.88888931274414
117876,TMO,1994-11-10,19.72222137451172
117877,TMO,1994-11-11,19.72222137451172
117878,TMO,1994-11-14,20.77777862548828
117879,TMO,1994-11-15,20.72222137451172
117880,TMO,1994-11-16,20.55555534362793
117881,TMO,1994-11-17,20.833332061767575
117882,TMO,1994-11-18,20.666667938232425
117883,TMO,1994-11-21,20.72222137451172
117884,TMO,1994-11-22,20.11111068725586
117885,TMO,1994-11-23,19.77777862548828
117886,TMO,1994-11-25,19.88888931274414
117887,TMO,1994-11-28,19.94444465637207
117888,TMO,1994-11-29,19.833332061767575
117889,TMO,1994-11-30,19.55555534362793
117890,TMO,1994-12-01,19.11111068725586
117891,TMO,1994-12-02,19.38888931274414
117892,TMO,1994-12-05,19.333332061767575
117893,TMO,1994-12-06,19.05555534362793
117894,TMO,1994-12-07,19.0
117895,TMO,1994-12-08,18.833332061767575
117896,TMO,1994-12-09,18.44444465637207
117897,TMO,1994-12-12,18.27777862548828
117898,TMO,1994-12-13,18.666667938232425
117899,TMO,1994-12-14,19.27777862548828
117900,TMO,1994-12-15,19.11111068725586
117901,TMO,1994-12-16,19.38888931274414
117902,TMO,1994-12-19,19.38888931274414
117903,TMO,1994-12-20,19.333332061767575
117904,TMO,1994-12-21,19.666667938232425
117905,TMO,1994-12-22,19.833332061767575
117906,TMO,1994-12-23,20.0
117907,TMO,1994-12-27,19.88888931274414
117908,TMO,1994-12-28,20.11111068725586
117909,TMO,1994-12-29,20.0
117910,TMO,1994-12-30,19.94444465637207
117911,TMO,1995-01-03,19.72222137451172
117912,TMO,1995-01-04,19.77777862548828
117913,TMO,1995-01-05,19.77777862548828
117914,TMO,1995-01-06,19.94444465637207
117915,TMO,1995-01-09,20.44444465637207
117916,TMO,1995-01-10,20.666667938232425
117917,TMO,1995-01-11,20.833332061767575
117918,TMO,1995-01-12,20.72222137451172
117919,TMO,1995-01-13,20.44444465637207
117920,TMO,1995-01-16,20.22222137451172
117921,TMO,1995-01-17,20.22222137451172
117922,TMO,1995-01-18,20.0
117923,TMO,1995-01-19,19.88888931274414
117924,TMO,1995-01-20,19.94444465637207
117925,TMO,1995-01-23,19.666667938232425
117926,TMO,1995-01-24,19.88888931274414
117927,TMO,1995-01-25,20.0
117928,TMO,1995-01-26,19.77777862548828
117929,TMO,1995-01-27,19.72222137451172
117930,TMO,1995-01-30,19.666667938232425
117931,TMO,1995-01-31,19.833332061767575
117932,TMO,1995-02-01,19.88888931274414
117933,TMO,1995-02-02,20.05555534362793
117934,TMO,1995-02-03,20.55555534362793
117935,TMO,1995-02-06,20.44444465637207
117936,TMO,1995-02-07,20.61111068725586
117937,TMO,1995-02-08,20.833332061767575
117938,TMO,1995-02-09,20.833332061767575
117939,TMO,1995-02-10,20.94444465637207
117940,TMO,1995-02-13,20.94444465637207
117941,TMO,1995-02-14,21.05555534362793
117942,TMO,1995-02-15,21.5
117943,TMO,1995-02-16,21.27777862548828
117944,TMO,1995-02-17,21.05555534362793
117945,TMO,1995-02-21,20.72222137451172
117946,TMO,1995-02-22,20.833332061767575
117947,TMO,1995-02-23,21.05555534362793
117948,TMO,1995-02-24,21.11111068725586
117949,TMO,1995-02-27,20.94444465637207
117950,TMO,1995-02-28,21.05555534362793
117951,TMO,1995-03-01,21.333332061767575
117952,TMO,1995-03-02,21.38888931274414
117953,TMO,1995-03-03,21.333332061767575
117954,TMO,1995-03-06,21.72222137451172
117955,TMO,1995-03-07,21.5
117956,TMO,1995-03-08,21.5
117957,TMO,1995-03-09,21.833332061767575
117958,TMO,1995-03-10,21.94444465637207
117959,TMO,1995-03-13,22.0
117960,TMO,1995-03-14,22.44444465637207
117961,TMO,1995-03-15,22.5
117962,TMO,1995-03-16,22.5
117963,TMO,1995-03-17,22.5
117964,TMO,1995-03-20,22.5
117965,TMO,1995-03-21,22.55555534362793
117966,TMO,1995-03-22,22.27777862548828
117967,TMO,1995-03-23,22.27777862548828
117968,TMO,1995-03-24,22.666667938232425
117969,TMO,1995-03-27,22.55555534362793
117970,TMO,1995-03-28,22.22222137451172
117971,TMO,1995-03-29,22.666667938232425
117972,TMO,1995-03-30,22.61111068725586
117973,TMO,1995-03-31,22.61111068725586
117974,TMO,1995-04-03,22.44444465637207
117975,TMO,1995-04-04,22.166667938232425
117976,TMO,1995-04-05,22.22222137451172
117977,TMO,1995-04-06,22.05555534362793
117978,TMO,1995-04-07,21.94444465637207
117979,TMO,1995-04-10,22.88888931274414
117980,TMO,1995-04-11,22.666667938232425
117981,TMO,1995-04-12,22.72222137451172
117982,TMO,1995-04-13,23.38888931274414
117983,TMO,1995-04-17,24.22222137451172
117984,TMO,1995-04-18,23.833332061767575
117985,TMO,1995-04-19,23.77777862548828
117986,TMO,1995-04-20,23.77777862548828
117987,TMO,1995-04-21,23.61111068725586
117988,TMO,1995-04-24,23.72222137451172
117989,TMO,1995-04-25,23.72222137451172
117990,TMO,1995-04-26,24.11111068725586
117991,TMO,1995-04-27,24.0
117992,TMO,1995-04-28,23.94444465637207
117993,TMO,1995-05-01,24.22222137451172
117994,TMO,1995-05-02,24.05555534362793
117995,TMO,1995-05-03,24.11111068725586
117996,TMO,1995-05-04,24.22222137451172
117997,TMO,1995-05-05,24.166667938232425
117998,TMO,1995-05-08,24.333332061767575
117999,TMO,1995-05-09,24.333332061767575
118000,TMO,1995-05-10,24.94444465637207
118001,TMO,1995-05-11,25.166667938232425
118002,TMO,1995-05-12,25.333332061767575
118003,TMO,1995-05-15,25.55555534362793
118004,TMO,1995-05-16,25.5
118005,TMO,1995-05-17,25.22222137451172
118006,TMO,1995-05-18,25.0
118007,TMO,1995-05-19,24.5
118008,TMO,1995-05-22,24.833332061767575
118009,TMO,1995-05-23,24.666667938232425
118010,TMO,1995-05-24,24.88888931274414
118011,TMO,1995-05-25,25.333332061767575
118012,TMO,1995-05-26,25.083332061767575
118013,TMO,1995-05-30,24.583332061767575
118014,TMO,1995-05-31,24.166667938232425
118015,TMO,1995-06-01,24.25
118016,TMO,1995-06-02,24.0
118017,TMO,1995-06-05,24.0
118018,TMO,1995-06-06,24.0
118019,TMO,1995-06-07,23.583332061767575
118020,TMO,1995-06-08,24.0
118021,TMO,1995-06-09,23.916667938232425
118022,TMO,1995-06-12,23.75
118023,TMO,1995-06-13,24.0
118024,TMO,1995-06-14,24.666667938232425
118025,TMO,1995-06-15,25.75
118026,TMO,1995-06-16,25.75
118027,TMO,1995-06-19,26.0
118028,TMO,1995-06-20,26.416667938232425
118029,TMO,1995-06-21,26.25
118030,TMO,1995-06-22,26.25
118031,TMO,1995-06-23,26.666667938232425
118032,TMO,1995-06-26,26.916667938232425
118033,TMO,1995-06-27,26.75
118034,TMO,1995-06-28,26.583332061767575
118035,TMO,1995-06-29,26.583332061767575
118036,TMO,1995-06-30,26.833332061767575
118037,TMO,1995-07-03,27.75
118038,TMO,1995-07-05,29.166667938232425
118039,TMO,1995-07-06,29.166667938232425
118040,TMO,1995-07-07,29.916667938232425
118041,TMO,1995-07-10,29.583332061767575
118042,TMO,1995-07-11,29.333332061767575
118043,TMO,1995-07-12,29.0
118044,TMO,1995-07-13,29.25
118045,TMO,1995-07-14,29.666667938232425
118046,TMO,1995-07-17,28.916667938232425
118047,TMO,1995-07-18,28.416667938232425
118048,TMO,1995-07-19,27.583332061767575
118049,TMO,1995-07-20,27.833332061767575
118050,TMO,1995-07-21,28.083332061767575
118051,TMO,1995-07-24,29.25
118052,TMO,1995-07-25,29.25
118053,TMO,1995-07-26,29.666667938232425
118054,TMO,1995-07-27,29.416667938232425
118055,TMO,1995-07-28,29.166667938232425
118056,TMO,1995-07-31,28.5
118057,TMO,1995-08-01,28.0
118058,TMO,1995-08-02,28.083332061767575
118059,TMO,1995-08-03,28.25
118060,TMO,1995-08-04,28.166667938232425
118061,TMO,1995-08-07,28.166667938232425
118062,TMO,1995-08-08,28.0
118063,TMO,1995-08-09,27.833332061767575
118064,TMO,1995-08-10,27.333332061767575
118065,TMO,1995-08-11,27.583332061767575
118066,TMO,1995-08-14,28.166667938232425
118067,TMO,1995-08-15,27.833332061767575
118068,TMO,1995-08-16,28.0
118069,TMO,1995-08-17,28.666667938232425
118070,TMO,1995-08-18,28.333332061767575
118071,TMO,1995-08-21,28.583332061767575
118072,TMO,1995-08-22,28.583332061767575
118073,TMO,1995-08-23,28.333332061767575
118074,TMO,1995-08-24,27.833332061767575
118075,TMO,1995-08-25,27.5
118076,TMO,1995-08-28,27.166667938232425
118077,TMO,1995-08-29,27.25
118078,TMO,1995-08-30,27.333332061767575
118079,TMO,1995-08-31,28.75
118080,TMO,1995-09-01,28.75
118081,TMO,1995-09-05,29.083332061767575
118082,TMO,1995-09-06,29.583332061767575
118083,TMO,1995-09-07,29.666667938232425
118084,TMO,1995-09-08,30.0
118085,TMO,1995-09-11,30.5
118086,TMO,1995-09-12,30.583332061767575
118087,TMO,1995-09-13,30.833332061767575
118088,TMO,1995-09-14,31.0
118089,TMO,1995-09-15,30.583332061767575
118090,TMO,1995-09-18,30.25
118091,TMO,1995-09-19,30.0
118092,TMO,1995-09-20,30.5
118093,TMO,1995-09-21,30.416667938232425
118094,TMO,1995-09-22,30.166667938232425
118095,TMO,1995-09-25,29.75
118096,TMO,1995-09-26,30.0
118097,TMO,1995-09-27,29.5
118098,TMO,1995-09-28,30.166667938232425
118099,TMO,1995-09-29,30.916667938232425
118100,TMO,1995-10-02,31.166667938232425
118101,TMO,1995-10-03,30.916667938232425
118102,TMO,1995-10-04,30.083332061767575
118103,TMO,1995-10-05,29.333332061767575
118104,TMO,1995-10-06,29.916667938232425
118105,TMO,1995-10-09,29.333332061767575
118106,TMO,1995-10-10,28.333332061767575
118107,TMO,1995-10-11,28.666667938232425
118108,TMO,1995-10-12,29.25
118109,TMO,1995-10-13,29.75
118110,TMO,1995-10-16,29.666667938232425
118111,TMO,1995-10-17,30.333332061767575
118112,TMO,1995-10-18,30.666667938232425
118113,TMO,1995-10-19,30.333332061767575
118114,TMO,1995-10-20,29.666667938232425
118115,TMO,1995-10-23,29.666667938232425
118116,TMO,1995-10-24,29.416667938232425
118117,TMO,1995-10-25,28.75
118118,TMO,1995-10-26,29.416667938232425
118119,TMO,1995-10-27,29.083332061767575
118120,TMO,1995-10-30,30.25
118121,TMO,1995-10-31,30.666667938232425
118122,TMO,1995-11-01,30.25
118123,TMO,1995-11-02,30.666667938232425
118124,TMO,1995-11-03,31.416667938232425
118125,TMO,1995-11-06,31.166667938232425
118126,TMO,1995-11-07,31.0
118127,TMO,1995-11-08,30.666667938232425
118128,TMO,1995-11-09,32.08333206176758
118129,TMO,1995-11-10,32.83333206176758
118130,TMO,1995-11-13,32.58333206176758
118131,TMO,1995-11-14,33.16666793823242
118132,TMO,1995-11-15,33.0
118133,TMO,1995-11-16,33.58333206176758
118134,TMO,1995-11-17,34.16666793823242
118135,TMO,1995-11-20,33.25
118136,TMO,1995-11-21,32.91666793823242
118137,TMO,1995-11-22,32.5
118138,TMO,1995-11-24,32.75
118139,TMO,1995-11-27,32.58333206176758
118140,TMO,1995-11-28,32.25
118141,TMO,1995-11-29,32.75
118142,TMO,1995-11-30,33.0
118143,TMO,1995-12-01,33.0
118144,TMO,1995-12-04,33.33333206176758
118145,TMO,1995-12-05,33.5
118146,TMO,1995-12-06,33.41666793823242
118147,TMO,1995-12-07,33.33333206176758
118148,TMO,1995-12-08,32.66666793823242
118149,TMO,1995-12-11,33.0
118150,TMO,1995-12-12,32.91666793823242
118151,TMO,1995-12-13,32.66666793823242
118152,TMO,1995-12-14,32.41666793823242
118153,TMO,1995-12-15,32.58333206176758
118154,TMO,1995-12-18,31.916667938232425
118155,TMO,1995-12-19,32.83333206176758
118156,TMO,1995-12-20,32.58333206176758
118157,TMO,1995-12-21,32.5
118158,TMO,1995-12-22,32.58333206176758
118159,TMO,1995-12-26,33.25
118160,TMO,1995-12-27,33.58333206176758
118161,TMO,1995-12-28,34.08333206176758
118162,TMO,1995-12-29,34.66666793823242
118163,TMO,1996-01-02,34.08333206176758
118164,TMO,1996-01-03,33.58333206176758
118165,TMO,1996-01-04,33.16666793823242
118166,TMO,1996-01-05,33.08333206176758
118167,TMO,1996-01-08,32.83333206176758
118168,TMO,1996-01-09,32.58333206176758
118169,TMO,1996-01-10,30.666667938232425
118170,TMO,1996-01-11,31.5
118171,TMO,1996-01-12,32.0
118172,TMO,1996-01-15,32.08333206176758
118173,TMO,1996-01-16,31.916667938232425
118174,TMO,1996-01-17,31.916667938232425
118175,TMO,1996-01-18,32.41666793823242
118176,TMO,1996-01-19,32.83333206176758
118177,TMO,1996-01-22,32.66666793823242
118178,TMO,1996-01-23,32.66666793823242
118179,TMO,1996-01-24,33.33333206176758
118180,TMO,1996-01-25,34.66666793823242
118181,TMO,1996-01-26,35.91666793823242
118182,TMO,1996-01-29,36.83333206176758
118183,TMO,1996-01-30,36.33333206176758
118184,TMO,1996-01-31,36.25
118185,TMO,1996-02-01,37.08333206176758
118186,TMO,1996-02-02,36.91666793823242
118187,TMO,1996-02-05,36.83333206176758
118188,TMO,1996-02-06,36.58333206176758
118189,TMO,1996-02-07,35.66666793823242
118190,TMO,1996-02-08,35.41666793823242
118191,TMO,1996-02-09,35.5
118192,TMO,1996-02-12,36.5
118193,TMO,1996-02-13,36.33333206176758
118194,TMO,1996-02-14,36.41666793823242
118195,TMO,1996-02-15,37.41666793823242
118196,TMO,1996-02-16,37.33333206176758
118197,TMO,1996-02-20,36.75
118198,TMO,1996-02-21,36.66666793823242
118199,TMO,1996-02-22,37.16666793823242
118200,TMO,1996-02-23,37.58333206176758
118201,TMO,1996-02-26,37.16666793823242
118202,TMO,1996-02-27,37.25
118203,TMO,1996-02-28,36.83333206176758
118204,TMO,1996-02-29,36.5
118205,TMO,1996-03-01,35.91666793823242
118206,TMO,1996-03-04,36.75
118207,TMO,1996-03-05,37.0
118208,TMO,1996-03-06,37.33333206176758
118209,TMO,1996-03-07,38.25
118210,TMO,1996-03-08,38.66666793823242
118211,TMO,1996-03-11,38.66666793823242
118212,TMO,1996-03-12,38.75
118213,TMO,1996-03-13,40.0
118214,TMO,1996-03-14,40.41666793823242
118215,TMO,1996-03-15,40.41666793823242
118216,TMO,1996-03-18,40.83333206176758
118217,TMO,1996-03-19,40.33333206176758
118218,TMO,1996-03-20,40.33333206176758
118219,TMO,1996-03-21,40.25
118220,TMO,1996-03-22,40.41666793823242
118221,TMO,1996-03-25,40.66666793823242
118222,TMO,1996-03-26,41.58333206176758
118223,TMO,1996-03-27,41.83333206176758
118224,TMO,1996-03-28,41.5
118225,TMO,1996-03-29,39.91666793823242
118226,TMO,1996-04-01,40.66666793823242
118227,TMO,1996-04-02,40.41666793823242
118228,TMO,1996-04-03,40.66666793823242
118229,TMO,1996-04-04,40.91666793823242
118230,TMO,1996-04-08,40.08333206176758
118231,TMO,1996-04-09,40.25
118232,TMO,1996-04-10,39.16666793823242
118233,TMO,1996-04-11,38.91666793823242
118234,TMO,1996-04-12,39.75
118235,TMO,1996-04-15,40.16666793823242
118236,TMO,1996-04-16,40.58333206176758
118237,TMO,1996-04-17,40.16666793823242
118238,TMO,1996-04-18,40.0
118239,TMO,1996-04-19,40.0
118240,TMO,1996-04-22,40.0
118241,TMO,1996-04-23,40.0
118242,TMO,1996-04-24,41.16666793823242
118243,TMO,1996-04-25,41.0
118244,TMO,1996-04-26,40.75
118245,TMO,1996-04-29,41.58333206176758
118246,TMO,1996-04-30,41.08333206176758
118247,TMO,1996-05-01,41.25
118248,TMO,1996-05-02,40.25
118249,TMO,1996-05-03,40.0
118250,TMO,1996-05-06,40.16666793823242
118251,TMO,1996-05-07,40.08333206176758
118252,TMO,1996-05-08,39.75
118253,TMO,1996-05-09,41.0
118254,TMO,1996-05-10,42.0
118255,TMO,1996-05-13,42.41666793823242
118256,TMO,1996-05-14,42.08333206176758
118257,TMO,1996-05-15,41.91666793823242
118258,TMO,1996-05-16,42.58333206176758
118259,TMO,1996-05-17,42.91666793823242
118260,TMO,1996-05-20,43.08333206176758
118261,TMO,1996-05-21,42.58333206176758
118262,TMO,1996-05-22,42.75
118263,TMO,1996-05-23,43.33333206176758
118264,TMO,1996-05-24,43.5
118265,TMO,1996-05-28,42.58333206176758
118266,TMO,1996-05-29,42.33333206176758
118267,TMO,1996-05-30,42.25
118268,TMO,1996-05-31,42.5
118269,TMO,1996-06-03,42.5
118270,TMO,1996-06-04,42.75
118271,TMO,1996-06-05,43.91666793823242
118272,TMO,1996-06-06,43.875
118273,TMO,1996-06-07,43.75
118274,TMO,1996-06-10,43.0
118275,TMO,1996-06-11,43.625
118276,TMO,1996-06-12,43.875
118277,TMO,1996-06-13,43.5
118278,TMO,1996-06-14,43.5
118279,TMO,1996-06-17,42.25
118280,TMO,1996-06-18,41.125
118281,TMO,1996-06-19,41.375
118282,TMO,1996-06-20,41.0
118283,TMO,1996-06-21,40.75
118284,TMO,1996-06-24,40.875
118285,TMO,1996-06-25,40.25
118286,TMO,1996-06-26,40.0
118287,TMO,1996-06-27,40.75
118288,TMO,1996-06-28,41.625
118289,TMO,1996-07-01,41.5
118290,TMO,1996-07-02,41.375
118291,TMO,1996-07-03,41.125
118292,TMO,1996-07-05,40.75
118293,TMO,1996-07-08,40.125
118294,TMO,1996-07-09,39.875
118295,TMO,1996-07-10,39.75
118296,TMO,1996-07-11,38.5
118297,TMO,1996-07-12,37.875
118298,TMO,1996-07-15,35.875
118299,TMO,1996-07-16,36.5
118300,TMO,1996-07-17,37.5
118301,TMO,1996-07-18,37.625
118302,TMO,1996-07-19,37.375
118303,TMO,1996-07-22,37.0
118304,TMO,1996-07-23,35.125
118305,TMO,1996-07-24,34.375
118306,TMO,1996-07-25,35.625
118307,TMO,1996-07-26,36.25
118308,TMO,1996-07-29,36.5
118309,TMO,1996-07-30,36.625
118310,TMO,1996-07-31,37.375
118311,TMO,1996-08-01,37.875
118312,TMO,1996-08-02,39.0
118313,TMO,1996-08-05,38.75
118314,TMO,1996-08-06,38.375
118315,TMO,1996-08-07,38.75
118316,TMO,1996-08-08,39.375
118317,TMO,1996-08-09,38.875
118318,TMO,1996-08-12,38.875
118319,TMO,1996-08-13,40.0
118320,TMO,1996-08-14,40.0
118321,TMO,1996-08-15,40.0
118322,TMO,1996-08-16,39.5
118323,TMO,1996-08-19,39.375
118324,TMO,1996-08-20,38.875
118325,TMO,1996-08-21,38.875
118326,TMO,1996-08-22,39.75
118327,TMO,1996-08-23,40.125
118328,TMO,1996-08-26,40.125
118329,TMO,1996-08-27,40.5
118330,TMO,1996-08-28,40.75
118331,TMO,1996-08-29,40.625
118332,TMO,1996-08-30,39.625
118333,TMO,1996-09-03,38.0
118334,TMO,1996-09-04,38.25
118335,TMO,1996-09-05,38.25
118336,TMO,1996-09-06,39.0
118337,TMO,1996-09-09,39.5
118338,TMO,1996-09-10,39.625
118339,TMO,1996-09-11,39.625
118340,TMO,1996-09-12,39.625
118341,TMO,1996-09-13,38.875
118342,TMO,1996-09-16,39.5
118343,TMO,1996-09-17,39.5
118344,TMO,1996-09-18,38.75
118345,TMO,1996-09-19,38.125
118346,TMO,1996-09-20,38.0
118347,TMO,1996-09-23,39.25
118348,TMO,1996-09-24,39.375
118349,TMO,1996-09-25,40.25
118350,TMO,1996-09-26,40.5
118351,TMO,1996-09-27,40.375
118352,TMO,1996-09-30,40.5
118353,TMO,1996-10-01,40.875
118354,TMO,1996-10-02,41.125
118355,TMO,1996-10-03,40.125
118356,TMO,1996-10-04,39.625
118357,TMO,1996-10-07,39.25
118358,TMO,1996-10-08,38.875
118359,TMO,1996-10-09,38.25
118360,TMO,1996-10-10,38.0
118361,TMO,1996-10-11,37.625
118362,TMO,1996-10-14,37.75
118363,TMO,1996-10-15,38.375
118364,TMO,1996-10-16,37.875
118365,TMO,1996-10-17,38.0
118366,TMO,1996-10-18,38.0
118367,TMO,1996-10-21,37.5
118368,TMO,1996-10-22,36.375
118369,TMO,1996-10-23,38.125
118370,TMO,1996-10-24,37.5
118371,TMO,1996-10-25,37.625
118372,TMO,1996-10-28,36.875
118373,TMO,1996-10-29,36.875
118374,TMO,1996-10-30,36.0
118375,TMO,1996-10-31,36.5
118376,TMO,1996-11-01,35.75
118377,TMO,1996-11-04,35.75
118378,TMO,1996-11-05,35.375
118379,TMO,1996-11-06,35.875
118380,TMO,1996-11-07,35.25
118381,TMO,1996-11-08,36.125
118382,TMO,1996-11-11,36.25
118383,TMO,1996-11-12,35.875
118384,TMO,1996-11-13,35.25
118385,TMO,1996-11-14,37.5
118386,TMO,1996-11-15,37.5
118387,TMO,1996-11-18,37.5
118388,TMO,1996-11-19,37.625
118389,TMO,1996-11-20,37.25
118390,TMO,1996-11-21,36.625
118391,TMO,1996-11-22,36.375
118392,TMO,1996-11-25,36.0
118393,TMO,1996-11-26,35.0
118394,TMO,1996-11-27,36.125
118395,TMO,1996-11-29,36.25
118396,TMO,1996-12-02,36.375
118397,TMO,1996-12-03,36.5
118398,TMO,1996-12-04,36.25
118399,TMO,1996-12-05,35.5
118400,TMO,1996-12-06,35.125
118401,TMO,1996-12-09,35.75
118402,TMO,1996-12-10,35.375
118403,TMO,1996-12-11,34.375
118404,TMO,1996-12-12,32.875
118405,TMO,1996-12-13,31.25
118406,TMO,1996-12-16,30.375
118407,TMO,1996-12-17,31.25
118408,TMO,1996-12-18,31.375
118409,TMO,1996-12-19,31.5
118410,TMO,1996-12-20,34.375
118411,TMO,1996-12-23,36.75
118412,TMO,1996-12-24,36.125
118413,TMO,1996-12-26,36.25
118414,TMO,1996-12-27,37.75
118415,TMO,1996-12-30,38.0
118416,TMO,1996-12-31,41.25
118417,TMO,1997-01-02,39.125
118418,TMO,1997-01-03,39.625
118419,TMO,1997-01-06,38.625
118420,TMO,1997-01-07,38.125
118421,TMO,1997-01-08,38.125
118422,TMO,1997-01-09,37.625
118423,TMO,1997-01-10,36.75
118424,TMO,1997-01-13,36.125
118425,TMO,1997-01-14,36.875
118426,TMO,1997-01-15,36.5
118427,TMO,1997-01-16,36.5
118428,TMO,1997-01-17,36.75
118429,TMO,1997-01-20,36.625
118430,TMO,1997-01-21,36.875
118431,TMO,1997-01-22,37.5
118432,TMO,1997-01-23,36.25
118433,TMO,1997-01-24,35.875
118434,TMO,1997-01-27,35.125
118435,TMO,1997-01-28,34.375
118436,TMO,1997-01-29,34.0
118437,TMO,1997-01-30,33.75
118438,TMO,1997-01-31,34.25
118439,TMO,1997-02-03,33.75
118440,TMO,1997-02-04,34.5
118441,TMO,1997-02-05,34.0
118442,TMO,1997-02-06,34.625
118443,TMO,1997-02-07,34.625
118444,TMO,1997-02-10,35.0
118445,TMO,1997-02-11,35.0
118446,TMO,1997-02-12,37.375
118447,TMO,1997-02-13,37.625
118448,TMO,1997-02-14,38.0
118449,TMO,1997-02-18,38.0
118450,TMO,1997-02-19,36.75
118451,TMO,1997-02-20,36.875
118452,TMO,1997-02-21,36.625
118453,TMO,1997-02-24,36.5
118454,TMO,1997-02-25,36.0
118455,TMO,1997-02-26,35.375
118456,TMO,1997-02-27,34.125
118457,TMO,1997-02-28,34.125
118458,TMO,1997-03-03,33.5
118459,TMO,1997-03-04,33.0
118460,TMO,1997-03-05,35.125
118461,TMO,1997-03-06,34.5
118462,TMO,1997-03-07,34.625
118463,TMO,1997-03-10,35.0
118464,TMO,1997-03-11,35.625
118465,TMO,1997-03-12,35.625
118466,TMO,1997-03-13,35.125
118467,TMO,1997-03-14,36.0
118468,TMO,1997-03-17,35.375
118469,TMO,1997-03-18,34.75
118470,TMO,1997-03-19,34.75
118471,TMO,1997-03-20,34.25
118472,TMO,1997-03-21,34.25
118473,TMO,1997-03-24,34.125
118474,TMO,1997-03-25,33.25
118475,TMO,1997-03-26,33.25
118476,TMO,1997-03-27,32.625
118477,TMO,1997-03-31,30.875
118478,TMO,1997-04-01,31.0
118479,TMO,1997-04-02,30.125
118480,TMO,1997-04-03,29.375
118481,TMO,1997-04-04,30.875
118482,TMO,1997-04-07,30.75
118483,TMO,1997-04-08,30.5
118484,TMO,1997-04-09,30.5
118485,TMO,1997-04-10,30.125
118486,TMO,1997-04-11,29.125
118487,TMO,1997-04-14,28.875
118488,TMO,1997-04-15,28.75
118489,TMO,1997-04-16,30.5
118490,TMO,1997-04-17,30.5
118491,TMO,1997-04-18,32.0
118492,TMO,1997-04-21,30.5
118493,TMO,1997-04-22,31.125
118494,TMO,1997-04-23,31.875
118495,TMO,1997-04-24,32.875
118496,TMO,1997-04-25,32.625
118497,TMO,1997-04-28,32.375
118498,TMO,1997-04-29,34.75
118499,TMO,1997-04-30,34.5
118500,TMO,1997-05-01,34.75
118501,TMO,1997-05-02,34.0
118502,TMO,1997-05-05,33.875
118503,TMO,1997-05-06,33.5
118504,TMO,1997-05-07,33.375
118505,TMO,1997-05-08,33.625
118506,TMO,1997-05-09,32.75
118507,TMO,1997-05-12,33.25
118508,TMO,1997-05-13,32.875
118509,TMO,1997-05-14,32.625
118510,TMO,1997-05-15,32.875
118511,TMO,1997-05-16,33.375
118512,TMO,1997-05-19,33.5
118513,TMO,1997-05-20,33.0
118514,TMO,1997-05-21,32.625
118515,TMO,1997-05-22,33.0
118516,TMO,1997-05-23,33.25
118517,TMO,1997-05-27,34.125
118518,TMO,1997-05-28,33.375
118519,TMO,1997-05-29,33.875
118520,TMO,1997-05-30,34.5
118521,TMO,1997-06-02,34.625
118522,TMO,1997-06-03,34.625
118523,TMO,1997-06-04,34.125
118524,TMO,1997-06-05,34.625
118525,TMO,1997-06-06,36.625
118526,TMO,1997-06-09,38.125
118527,TMO,1997-06-10,37.5
118528,TMO,1997-06-11,37.0
118529,TMO,1997-06-12,37.625
118530,TMO,1997-06-13,38.5
118531,TMO,1997-06-16,38.0
118532,TMO,1997-06-17,36.875
118533,TMO,1997-06-18,36.875
118534,TMO,1997-06-19,38.0
118535,TMO,1997-06-20,37.75
118536,TMO,1997-06-23,36.125
118537,TMO,1997-06-24,35.75
118538,TMO,1997-06-25,34.5
118539,TMO,1997-06-26,34.0
118540,TMO,1997-06-27,34.125
118541,TMO,1997-06-30,34.375
118542,TMO,1997-07-01,33.375
118543,TMO,1997-07-02,33.125
118544,TMO,1997-07-03,33.75
118545,TMO,1997-07-07,34.1875
118546,TMO,1997-07-08,34.1875
118547,TMO,1997-07-09,32.8125
118548,TMO,1997-07-10,33.25
118549,TMO,1997-07-11,34.375
118550,TMO,1997-07-14,34.75
118551,TMO,1997-07-15,34.875
118552,TMO,1997-07-16,34.3125
118553,TMO,1997-07-17,34.6875
118554,TMO,1997-07-18,34.5
118555,TMO,1997-07-21,34.5
118556,TMO,1997-07-22,34.5
118557,TMO,1997-07-23,32.5
118558,TMO,1997-07-24,33.9375
118559,TMO,1997-07-25,33.5625
118560,TMO,1997-07-28,33.875
118561,TMO,1997-07-29,33.75
118562,TMO,1997-07-30,34.4375
118563,TMO,1997-07-31,34.125
118564,TMO,1997-08-01,33.8125
118565,TMO,1997-08-04,34.125
118566,TMO,1997-08-05,36.0
118567,TMO,1997-08-06,37.0
118568,TMO,1997-08-07,37.125
118569,TMO,1997-08-08,36.8125
118570,TMO,1997-08-11,36.4375
118571,TMO,1997-08-12,37.9375
118572,TMO,1997-08-13,39.0
118573,TMO,1997-08-14,38.625
118574,TMO,1997-08-15,37.6875
118575,TMO,1997-08-18,37.875
118576,TMO,1997-08-19,37.5
118577,TMO,1997-08-20,37.6875
118578,TMO,1997-08-21,38.25
118579,TMO,1997-08-22,37.875
118580,TMO,1997-08-25,37.25
118581,TMO,1997-08-26,37.3125
118582,TMO,1997-08-27,38.5
118583,TMO,1997-08-28,39.875
118584,TMO,1997-08-29,40.25
118585,TMO,1997-09-02,40.5
118586,TMO,1997-09-03,40.25
118587,TMO,1997-09-04,39.25
118588,TMO,1997-09-05,39.5
118589,TMO,1997-09-08,39.5625
118590,TMO,1997-09-09,39.625
118591,TMO,1997-09-10,40.0
118592,TMO,1997-09-11,40.0
118593,TMO,1997-09-12,40.375
118594,TMO,1997-09-15,40.5
118595,TMO,1997-09-16,40.25
118596,TMO,1997-09-17,40.125
118597,TMO,1997-09-18,39.8125
118598,TMO,1997-09-19,39.5
118599,TMO,1997-09-22,40.0
118600,TMO,1997-09-23,39.0
118601,TMO,1997-09-24,38.625
118602,TMO,1997-09-25,39.3125
118603,TMO,1997-09-26,39.1875
118604,TMO,1997-09-29,39.3125
118605,TMO,1997-09-30,40.0
118606,TMO,1997-10-01,40.75
118607,TMO,1997-10-02,40.9375
118608,TMO,1997-10-03,40.625
118609,TMO,1997-10-06,41.0
118610,TMO,1997-10-07,41.25
118611,TMO,1997-10-08,40.625
118612,TMO,1997-10-09,40.125
118613,TMO,1997-10-10,39.8125
118614,TMO,1997-10-13,40.8125
118615,TMO,1997-10-14,41.1875
118616,TMO,1997-10-15,41.4375
118617,TMO,1997-10-16,40.6875
118618,TMO,1997-10-17,40.6875
118619,TMO,1997-10-20,40.75
118620,TMO,1997-10-21,40.875
118621,TMO,1997-10-22,40.625
118622,TMO,1997-10-23,39.75
118623,TMO,1997-10-24,39.125
118624,TMO,1997-10-27,36.0
118625,TMO,1997-10-28,37.5
118626,TMO,1997-10-29,36.75
118627,TMO,1997-10-30,37.375
118628,TMO,1997-10-31,37.3125
118629,TMO,1997-11-03,38.3125
118630,TMO,1997-11-04,38.25
118631,TMO,1997-11-05,39.5
118632,TMO,1997-11-06,39.9375
118633,TMO,1997-11-07,38.9375
118634,TMO,1997-11-10,38.8125
118635,TMO,1997-11-11,39.0625
118636,TMO,1997-11-12,37.8125
118637,TMO,1997-11-13,37.5625
118638,TMO,1997-11-14,37.8125
118639,TMO,1997-11-17,37.875
118640,TMO,1997-11-18,37.5625
118641,TMO,1997-11-19,37.8125
118642,TMO,1997-11-20,38.5625
118643,TMO,1997-11-21,37.625
118644,TMO,1997-11-24,36.75
118645,TMO,1997-11-25,37.0625
118646,TMO,1997-11-26,37.25
118647,TMO,1997-11-28,36.8125
118648,TMO,1997-12-01,37.625
118649,TMO,1997-12-02,38.3125
118650,TMO,1997-12-03,37.3125
118651,TMO,1997-12-04,36.4375
118652,TMO,1997-12-05,37.5
118653,TMO,1997-12-08,38.3125
118654,TMO,1997-12-09,37.375
118655,TMO,1997-12-10,37.25
118656,TMO,1997-12-11,36.625
118657,TMO,1997-12-12,37.0625
118658,TMO,1997-12-15,37.75
118659,TMO,1997-12-16,38.625
118660,TMO,1997-12-17,38.625
118661,TMO,1997-12-18,40.0
118662,TMO,1997-12-19,40.3125
118663,TMO,1997-12-22,41.1875
118664,TMO,1997-12-23,41.9375
118665,TMO,1997-12-24,41.875
118666,TMO,1997-12-26,42.625
118667,TMO,1997-12-29,43.5
118668,TMO,1997-12-30,44.0
118669,TMO,1997-12-31,44.0
118670,TMO,1998-01-02,43.1875
118671,TMO,1998-01-05,42.3125
118672,TMO,1998-01-06,42.0625
118673,TMO,1998-01-07,41.1875
118674,TMO,1998-01-08,40.1875
118675,TMO,1998-01-09,39.9375
118676,TMO,1998-01-12,39.5
118677,TMO,1998-01-13,40.4375
118678,TMO,1998-01-14,40.5
118679,TMO,1998-01-15,40.25
118680,TMO,1998-01-16,40.5
118681,TMO,1998-01-20,41.0
118682,TMO,1998-01-21,40.5625
118683,TMO,1998-01-22,40.0625
118684,TMO,1998-01-23,39.4375
118685,TMO,1998-01-26,39.0625
118686,TMO,1998-01-27,39.5
118687,TMO,1998-01-28,39.6875
118688,TMO,1998-01-29,38.75
118689,TMO,1998-01-30,39.0
118690,TMO,1998-02-02,40.5
118691,TMO,1998-02-03,40.5
118692,TMO,1998-02-04,40.0
118693,TMO,1998-02-05,39.625
118694,TMO,1998-02-06,40.0625
118695,TMO,1998-02-09,39.875
118696,TMO,1998-02-10,39.125
118697,TMO,1998-02-11,39.1875
118698,TMO,1998-02-12,39.4375
118699,TMO,1998-02-13,39.625
118700,TMO,1998-02-17,38.5625
118701,TMO,1998-02-18,38.8125
118702,TMO,1998-02-19,39.1875
118703,TMO,1998-02-20,39.1875
118704,TMO,1998-02-23,39.4375
118705,TMO,1998-02-24,39.4375
118706,TMO,1998-02-25,41.0
118707,TMO,1998-02-26,41.1875
118708,TMO,1998-02-27,41.0
118709,TMO,1998-03-02,39.875
118710,TMO,1998-03-03,40.0
118711,TMO,1998-03-04,40.1875
118712,TMO,1998-03-05,39.8125
118713,TMO,1998-03-06,39.875
118714,TMO,1998-03-09,39.3125
118715,TMO,1998-03-10,39.375
118716,TMO,1998-03-11,38.5625
118717,TMO,1998-03-12,38.4375
118718,TMO,1998-03-13,38.3125
118719,TMO,1998-03-16,37.625
118720,TMO,1998-03-17,37.25
118721,TMO,1998-03-18,37.3125
118722,TMO,1998-03-19,38.4375
118723,TMO,1998-03-20,38.375
118724,TMO,1998-03-23,37.375
118725,TMO,1998-03-24,39.0
118726,TMO,1998-03-25,39.8125
118727,TMO,1998-03-26,40.0
118728,TMO,1998-03-27,39.4375
118729,TMO,1998-03-30,39.25
118730,TMO,1998-03-31,40.375
118731,TMO,1998-04-01,41.375
118732,TMO,1998-04-02,42.4375
118733,TMO,1998-04-03,41.125
118734,TMO,1998-04-06,40.875
118735,TMO,1998-04-07,40.6875
118736,TMO,1998-04-08,40.75
118737,TMO,1998-04-09,41.1875
118738,TMO,1998-04-13,41.0
118739,TMO,1998-04-14,41.75
118740,TMO,1998-04-15,41.4375
118741,TMO,1998-04-16,40.9375
118742,TMO,1998-04-17,41.1875
118743,TMO,1998-04-20,40.875
118744,TMO,1998-04-21,40.0625
118745,TMO,1998-04-22,40.3125
118746,TMO,1998-04-23,40.25
118747,TMO,1998-04-24,39.75
118748,TMO,1998-04-27,38.0
118749,TMO,1998-04-28,38.5625
118750,TMO,1998-04-29,38.875
118751,TMO,1998-04-30,39.8125
118752,TMO,1998-05-01,40.375
118753,TMO,1998-05-04,40.875
118754,TMO,1998-05-05,39.75
118755,TMO,1998-05-06,38.75
118756,TMO,1998-05-07,38.375
118757,TMO,1998-05-08,39.125
118758,TMO,1998-05-11,37.625
118759,TMO,1998-05-12,38.125
118760,TMO,1998-05-13,37.6875
118761,TMO,1998-05-14,37.125
118762,TMO,1998-05-15,37.125
118763,TMO,1998-05-18,35.9375
118764,TMO,1998-05-19,36.1875
118765,TMO,1998-05-20,35.8125
118766,TMO,1998-05-21,35.875
118767,TMO,1998-05-22,35.1875
118768,TMO,1998-05-26,34.5
118769,TMO,1998-05-27,34.9375
118770,TMO,1998-05-28,34.75
118771,TMO,1998-05-29,35.125
118772,TMO,1998-06-01,33.875
118773,TMO,1998-06-02,33.8125
118774,TMO,1998-06-03,33.5
118775,TMO,1998-06-04,33.0
118776,TMO,1998-06-05,34.0
118777,TMO,1998-06-08,34.3125
118778,TMO,1998-06-09,34.875
118779,TMO,1998-06-10,34.5625
118780,TMO,1998-06-11,33.5
118781,TMO,1998-06-12,33.5625
118782,TMO,1998-06-15,32.4375
118783,TMO,1998-06-16,31.5
118784,TMO,1998-06-17,31.5
118785,TMO,1998-06-18,31.75
118786,TMO,1998-06-19,31.875
118787,TMO,1998-06-22,31.125
118788,TMO,1998-06-23,31.875
118789,TMO,1998-06-24,33.8125
118790,TMO,1998-06-25,33.9375
118791,TMO,1998-06-26,33.8125
118792,TMO,1998-06-29,34.0625
118793,TMO,1998-06-30,34.1875
118794,TMO,1998-07-01,35.875
118795,TMO,1998-07-02,35.3125
118796,TMO,1998-07-06,32.75
118797,TMO,1998-07-07,31.0625
118798,TMO,1998-07-08,30.625
118799,TMO,1998-07-09,30.3125
118800,TMO,1998-07-10,29.4375
118801,TMO,1998-07-13,30.0
118802,TMO,1998-07-14,31.0
118803,TMO,1998-07-15,31.0
118804,TMO,1998-07-16,30.1875
118805,TMO,1998-07-17,29.4375
118806,TMO,1998-07-20,28.0
118807,TMO,1998-07-21,23.375
118808,TMO,1998-07-22,22.8125
118809,TMO,1998-07-23,22.875
118810,TMO,1998-07-24,22.75
118811,TMO,1998-07-27,22.9375
118812,TMO,1998-07-28,22.625
118813,TMO,1998-07-29,22.75
118814,TMO,1998-07-30,23.875
118815,TMO,1998-07-31,23.0
118816,TMO,1998-08-03,22.8125
118817,TMO,1998-08-04,22.5
118818,TMO,1998-08-05,22.75
118819,TMO,1998-08-06,22.4375
118820,TMO,1998-08-07,23.25
118821,TMO,1998-08-10,22.75
118822,TMO,1998-08-11,21.125
118823,TMO,1998-08-12,22.625
118824,TMO,1998-08-13,21.5
118825,TMO,1998-08-14,20.75
118826,TMO,1998-08-17,20.125
118827,TMO,1998-08-18,19.6875
118828,TMO,1998-08-19,20.25
118829,TMO,1998-08-20,19.625
118830,TMO,1998-08-21,19.875
118831,TMO,1998-08-24,19.875
118832,TMO,1998-08-25,19.8125
118833,TMO,1998-08-26,18.9375
118834,TMO,1998-08-27,17.5625
118835,TMO,1998-08-28,17.3125
118836,TMO,1998-08-31,16.25
118837,TMO,1998-09-01,16.5
118838,TMO,1998-09-02,16.1875
118839,TMO,1998-09-03,15.125
118840,TMO,1998-09-04,15.3125
118841,TMO,1998-09-08,17.25
118842,TMO,1998-09-09,16.375
118843,TMO,1998-09-10,16.3125
118844,TMO,1998-09-11,16.5625
118845,TMO,1998-09-14,17.5625
118846,TMO,1998-09-15,17.0625
118847,TMO,1998-09-16,16.6875
118848,TMO,1998-09-17,16.5625
118849,TMO,1998-09-18,16.375
118850,TMO,1998-09-21,15.75
118851,TMO,1998-09-22,15.6875
118852,TMO,1998-09-23,16.625
118853,TMO,1998-09-24,16.0
118854,TMO,1998-09-25,15.25
118855,TMO,1998-09-28,15.8125
118856,TMO,1998-09-29,15.9375
118857,TMO,1998-09-30,15.0625
118858,TMO,1998-10-01,14.5
118859,TMO,1998-10-02,15.0
118860,TMO,1998-10-05,15.125
118861,TMO,1998-10-06,15.5625
118862,TMO,1998-10-07,14.8125
118863,TMO,1998-10-08,14.0
118864,TMO,1998-10-09,13.6875
118865,TMO,1998-10-12,14.5
118866,TMO,1998-10-13,14.875
118867,TMO,1998-10-14,14.875
118868,TMO,1998-10-15,15.4375
118869,TMO,1998-10-16,15.375
118870,TMO,1998-10-19,15.75
118871,TMO,1998-10-20,16.875
118872,TMO,1998-10-21,17.3125
118873,TMO,1998-10-22,17.375
118874,TMO,1998-10-23,17.5
118875,TMO,1998-10-26,17.5
118876,TMO,1998-10-27,18.125
118877,TMO,1998-10-28,19.0
118878,TMO,1998-10-29,19.4375
118879,TMO,1998-10-30,19.9375
118880,TMO,1998-11-02,19.25
118881,TMO,1998-11-03,19.8125
118882,TMO,1998-11-04,19.25
118883,TMO,1998-11-05,18.9375
118884,TMO,1998-11-06,18.6875
118885,TMO,1998-11-09,18.75
118886,TMO,1998-11-10,18.4375
118887,TMO,1998-11-11,17.8125
118888,TMO,1998-11-12,18.125
118889,TMO,1998-11-13,18.5
118890,TMO,1998-11-16,18.25
118891,TMO,1998-11-17,18.1875
118892,TMO,1998-11-18,17.875
118893,TMO,1998-11-19,17.5625
118894,TMO,1998-11-20,16.75
118895,TMO,1998-11-23,17.25
118896,TMO,1998-11-24,17.5
118897,TMO,1998-11-25,17.3125
118898,TMO,1998-11-27,17.125
118899,TMO,1998-11-30,16.875
118900,TMO,1998-12-01,17.0625
118901,TMO,1998-12-02,16.9375
118902,TMO,1998-12-03,16.8125
118903,TMO,1998-12-04,17.125
118904,TMO,1998-12-07,16.9375
118905,TMO,1998-12-08,16.6875
118906,TMO,1998-12-09,15.8125
118907,TMO,1998-12-10,15.5625
118908,TMO,1998-12-11,15.75
118909,TMO,1998-12-14,15.5
118910,TMO,1998-12-15,15.875
118911,TMO,1998-12-16,15.625
118912,TMO,1998-12-17,16.0
118913,TMO,1998-12-18,16.0625
118914,TMO,1998-12-21,16.25
118915,TMO,1998-12-22,16.375
118916,TMO,1998-12-23,16.75
118917,TMO,1998-12-24,16.5625
118918,TMO,1998-12-28,16.375
118919,TMO,1998-12-29,16.5
118920,TMO,1998-12-30,16.5625
118921,TMO,1998-12-31,16.9375
118922,TMO,1999-01-04,16.6875
118923,TMO,1999-01-05,17.125
118924,TMO,1999-01-06,17.75
118925,TMO,1999-01-07,17.625
118926,TMO,1999-01-08,18.125
118927,TMO,1999-01-11,18.0
118928,TMO,1999-01-12,17.8125
118929,TMO,1999-01-13,17.125
118930,TMO,1999-01-14,17.25
118931,TMO,1999-01-15,17.1875
118932,TMO,1999-01-19,17.1875
118933,TMO,1999-01-20,17.125
118934,TMO,1999-01-21,16.6875
118935,TMO,1999-01-22,16.625
118936,TMO,1999-01-25,16.625
118937,TMO,1999-01-26,16.5625
118938,TMO,1999-01-27,16.0
118939,TMO,1999-01-28,16.1875
118940,TMO,1999-01-29,16.625
118941,TMO,1999-02-01,16.625
118942,TMO,1999-02-02,16.3125
118943,TMO,1999-02-03,16.5
118944,TMO,1999-02-04,16.0
118945,TMO,1999-02-05,15.75
118946,TMO,1999-02-08,15.5
118947,TMO,1999-02-09,15.125
118948,TMO,1999-02-10,14.9375
118949,TMO,1999-02-11,15.0625
118950,TMO,1999-02-12,14.9375
118951,TMO,1999-02-16,14.5
118952,TMO,1999-02-17,13.75
118953,TMO,1999-02-18,13.75
118954,TMO,1999-02-19,14.0
118955,TMO,1999-02-22,14.0
118956,TMO,1999-02-23,13.9375
118957,TMO,1999-02-24,13.875
118958,TMO,1999-02-25,13.9375
118959,TMO,1999-02-26,13.8125
118960,TMO,1999-03-01,13.6875
118961,TMO,1999-03-02,13.6875
118962,TMO,1999-03-03,13.625
118963,TMO,1999-03-04,13.875
118964,TMO,1999-03-05,13.9375
118965,TMO,1999-03-08,14.3125
118966,TMO,1999-03-09,13.9375
118967,TMO,1999-03-10,14.125
118968,TMO,1999-03-11,14.375
118969,TMO,1999-03-12,14.1875
118970,TMO,1999-03-15,14.0
118971,TMO,1999-03-16,14.875
118972,TMO,1999-03-17,14.5
118973,TMO,1999-03-18,14.125
118974,TMO,1999-03-19,14.375
118975,TMO,1999-03-22,14.125
118976,TMO,1999-03-23,13.75
118977,TMO,1999-03-24,13.8125
118978,TMO,1999-03-25,13.9375
118979,TMO,1999-03-26,13.875
118980,TMO,1999-03-29,14.0625
118981,TMO,1999-03-30,13.625
118982,TMO,1999-03-31,13.5625
118983,TMO,1999-04-01,13.5
118984,TMO,1999-04-05,13.875
118985,TMO,1999-04-06,13.875
118986,TMO,1999-04-07,13.5625
118987,TMO,1999-04-08,13.25
118988,TMO,1999-04-09,12.8125
118989,TMO,1999-04-12,13.1875
118990,TMO,1999-04-13,13.125
118991,TMO,1999-04-14,12.75
118992,TMO,1999-04-15,12.6875
118993,TMO,1999-04-16,14.25
118994,TMO,1999-04-19,14.0625
118995,TMO,1999-04-20,14.625
118996,TMO,1999-04-21,14.6875
118997,TMO,1999-04-22,14.5625
118998,TMO,1999-04-23,14.75
118999,TMO,1999-04-26,15.3125
119000,TMO,1999-04-27,15.0
119001,TMO,1999-04-28,15.0
119002,TMO,1999-04-29,15.625
119003,TMO,1999-04-30,16.0625
119004,TMO,1999-05-03,16.1875
119005,TMO,1999-05-04,16.25
119006,TMO,1999-05-05,16.75
119007,TMO,1999-05-06,16.5625
119008,TMO,1999-05-07,17.4375
119009,TMO,1999-05-10,18.3125
119010,TMO,1999-05-11,19.5
119011,TMO,1999-05-12,18.9375
119012,TMO,1999-05-13,18.6875
119013,TMO,1999-05-14,18.25
119014,TMO,1999-05-17,18.25
119015,TMO,1999-05-18,18.6875
119016,TMO,1999-05-19,19.0
119017,TMO,1999-05-20,19.5625
119018,TMO,1999-05-21,19.625
119019,TMO,1999-05-24,19.375
119020,TMO,1999-05-25,19.125
119021,TMO,1999-05-26,19.1875
119022,TMO,1999-05-27,19.0625
119023,TMO,1999-05-28,19.125
119024,TMO,1999-06-01,19.0
119025,TMO,1999-06-02,19.0
119026,TMO,1999-06-03,18.9375
119027,TMO,1999-06-04,19.4375
119028,TMO,1999-06-07,19.375
119029,TMO,1999-06-08,19.1875
119030,TMO,1999-06-09,18.875
119031,TMO,1999-06-10,19.0625
119032,TMO,1999-06-11,18.6875
119033,TMO,1999-06-14,18.5
119034,TMO,1999-06-15,18.6875
119035,TMO,1999-06-16,18.75
119036,TMO,1999-06-17,18.8125
119037,TMO,1999-06-18,18.875
119038,TMO,1999-06-21,18.625
119039,TMO,1999-06-22,18.875
119040,TMO,1999-06-23,18.8125
119041,TMO,1999-06-24,18.875
119042,TMO,1999-06-25,19.0
119043,TMO,1999-06-28,19.25
119044,TMO,1999-06-29,19.4375
119045,TMO,1999-06-30,20.0625
119046,TMO,1999-07-01,19.875
119047,TMO,1999-07-02,19.75
119048,TMO,1999-07-06,19.625
119049,TMO,1999-07-07,19.4375
119050,TMO,1999-07-08,19.5
119051,TMO,1999-07-09,19.4375
119052,TMO,1999-07-12,19.4375
119053,TMO,1999-07-13,19.125
119054,TMO,1999-07-14,19.0
119055,TMO,1999-07-15,19.25
119056,TMO,1999-07-16,19.25
119057,TMO,1999-07-19,19.125
119058,TMO,1999-07-20,18.75
119059,TMO,1999-07-21,18.875
119060,TMO,1999-07-22,18.4375
119061,TMO,1999-07-23,18.4375
119062,TMO,1999-07-26,18.0625
119063,TMO,1999-07-27,18.0625
119064,TMO,1999-07-28,17.75
119065,TMO,1999-07-29,17.625
119066,TMO,1999-07-30,17.1875
119067,TMO,1999-08-02,16.9375
119068,TMO,1999-08-03,16.875
119069,TMO,1999-08-04,16.6875
119070,TMO,1999-08-05,16.6875
119071,TMO,1999-08-06,16.625
119072,TMO,1999-08-09,16.9375
119073,TMO,1999-08-10,16.75
119074,TMO,1999-08-11,16.25
119075,TMO,1999-08-12,16.5625
119076,TMO,1999-08-13,16.6875
119077,TMO,1999-08-16,16.875
119078,TMO,1999-08-17,16.375
119079,TMO,1999-08-18,16.1875
119080,TMO,1999-08-19,16.125
119081,TMO,1999-08-20,16.0
119082,TMO,1999-08-23,16.0625
119083,TMO,1999-08-24,16.0625
119084,TMO,1999-08-25,16.8125
119085,TMO,1999-08-26,16.3125
119086,TMO,1999-08-27,15.875
119087,TMO,1999-08-30,15.5625
119088,TMO,1999-08-31,15.875
119089,TMO,1999-09-01,15.75
119090,TMO,1999-09-02,15.875
119091,TMO,1999-09-03,15.875
119092,TMO,1999-09-07,15.9375
119093,TMO,1999-09-08,15.75
119094,TMO,1999-09-09,15.75
119095,TMO,1999-09-10,15.875
119096,TMO,1999-09-13,15.625
119097,TMO,1999-09-14,15.375
119098,TMO,1999-09-15,15.0
119099,TMO,1999-09-16,15.125
119100,TMO,1999-09-17,15.125
119101,TMO,1999-09-20,14.875
119102,TMO,1999-09-21,14.625
119103,TMO,1999-09-22,14.3125
119104,TMO,1999-09-23,14.3125
119105,TMO,1999-09-24,13.5
119106,TMO,1999-09-27,13.6875
119107,TMO,1999-09-28,13.4375
119108,TMO,1999-09-29,13.4375
119109,TMO,1999-09-30,13.4375
119110,TMO,1999-10-01,13.5625
119111,TMO,1999-10-04,13.9375
119112,TMO,1999-10-05,13.625
119113,TMO,1999-10-06,13.9375
119114,TMO,1999-10-07,13.75
119115,TMO,1999-10-08,13.9375
119116,TMO,1999-10-11,13.9375
119117,TMO,1999-10-12,13.6875
119118,TMO,1999-10-13,13.625
119119,TMO,1999-10-14,13.375
119120,TMO,1999-10-15,13.3125
119121,TMO,1999-10-18,13.4375
119122,TMO,1999-10-19,13.0625
119123,TMO,1999-10-20,13.25
119124,TMO,1999-10-21,13.25
119125,TMO,1999-10-22,13.25
119126,TMO,1999-10-25,13.1875
119127,TMO,1999-10-26,13.25
119128,TMO,1999-10-27,13.0
119129,TMO,1999-10-28,13.3125
119130,TMO,1999-10-29,13.5
119131,TMO,1999-11-01,13.625
119132,TMO,1999-11-02,14.0625
119133,TMO,1999-11-03,14.125
119134,TMO,1999-11-04,14.125
119135,TMO,1999-11-05,14.0
119136,TMO,1999-11-08,14.0
119137,TMO,1999-11-09,13.875
119138,TMO,1999-11-10,13.9375
119139,TMO,1999-11-11,13.75
119140,TMO,1999-11-12,13.75
119141,TMO,1999-11-15,13.625
119142,TMO,1999-11-16,13.625
119143,TMO,1999-11-17,13.6875
119144,TMO,1999-11-18,14.3125
119145,TMO,1999-11-19,14.4375
119146,TMO,1999-11-22,14.5
119147,TMO,1999-11-23,14.75
119148,TMO,1999-11-24,14.75
119149,TMO,1999-11-26,14.625
119150,TMO,1999-11-29,14.6875
119151,TMO,1999-11-30,15.0
119152,TMO,1999-12-01,15.5
119153,TMO,1999-12-02,15.5
119154,TMO,1999-12-03,15.75
119155,TMO,1999-12-06,15.875
119156,TMO,1999-12-07,15.8125
119157,TMO,1999-12-08,15.5
119158,TMO,1999-12-09,15.5
119159,TMO,1999-12-10,15.5
119160,TMO,1999-12-13,15.1875
119161,TMO,1999-12-14,15.4375
119162,TMO,1999-12-15,15.0
119163,TMO,1999-12-16,15.0
119164,TMO,1999-12-17,14.4375
119165,TMO,1999-12-20,14.0
119166,TMO,1999-12-21,14.0
119167,TMO,1999-12-22,14.125
119168,TMO,1999-12-23,14.9375
119169,TMO,1999-12-27,15.125
119170,TMO,1999-12-28,15.0
119171,TMO,1999-12-29,15.125
119172,TMO,1999-12-30,15.0625
119173,TMO,1999-12-31,15.0
119174,TMO,2000-01-03,15.0
119175,TMO,2000-01-04,14.4375
119176,TMO,2000-01-05,14.5625
119177,TMO,2000-01-06,14.5625
119178,TMO,2000-01-07,14.75
119179,TMO,2000-01-10,14.625
119180,TMO,2000-01-11,14.75
119181,TMO,2000-01-12,14.375
119182,TMO,2000-01-13,14.875
119183,TMO,2000-01-14,14.625
119184,TMO,2000-01-18,14.4375
119185,TMO,2000-01-19,14.25
119186,TMO,2000-01-20,14.5
119187,TMO,2000-01-21,14.4375
119188,TMO,2000-01-24,14.625
119189,TMO,2000-01-25,14.75
119190,TMO,2000-01-26,15.5625
119191,TMO,2000-01-27,16.5
119192,TMO,2000-01-28,16.25
119193,TMO,2000-01-31,17.3125
119194,TMO,2000-02-01,17.6875
119195,TMO,2000-02-02,17.375
119196,TMO,2000-02-03,17.5625
119197,TMO,2000-02-04,17.4375
119198,TMO,2000-02-07,17.4375
119199,TMO,2000-02-08,16.875
119200,TMO,2000-02-09,16.5625
119201,TMO,2000-02-10,16.25
119202,TMO,2000-02-11,16.125
119203,TMO,2000-02-14,16.375
119204,TMO,2000-02-15,16.625
119205,TMO,2000-02-16,16.4375
119206,TMO,2000-02-17,15.9375
119207,TMO,2000-02-18,15.6875
119208,TMO,2000-02-22,16.5
119209,TMO,2000-02-23,16.375
119210,TMO,2000-02-24,16.0625
119211,TMO,2000-02-25,15.5625
119212,TMO,2000-02-28,15.625
119213,TMO,2000-02-29,15.625
119214,TMO,2000-03-01,17.25
119215,TMO,2000-03-02,20.125
119216,TMO,2000-03-03,21.9375
119217,TMO,2000-03-06,21.5625
119218,TMO,2000-03-07,24.0
119219,TMO,2000-03-08,26.25
119220,TMO,2000-03-09,25.875
119221,TMO,2000-03-10,25.8125
119222,TMO,2000-03-13,25.0
119223,TMO,2000-03-14,22.9375
119224,TMO,2000-03-15,22.8125
119225,TMO,2000-03-16,23.0625
119226,TMO,2000-03-17,22.4375
119227,TMO,2000-03-20,22.25
119228,TMO,2000-03-21,20.9375
119229,TMO,2000-03-22,20.9375
119230,TMO,2000-03-23,21.9375
119231,TMO,2000-03-24,21.875
119232,TMO,2000-03-27,21.3125
119233,TMO,2000-03-28,20.625
119234,TMO,2000-03-29,19.6875
119235,TMO,2000-03-30,19.625
119236,TMO,2000-03-31,20.375
119237,TMO,2000-04-03,20.0
119238,TMO,2000-04-04,19.5
119239,TMO,2000-04-05,19.8125
119240,TMO,2000-04-06,20.125
119241,TMO,2000-04-07,21.4375
119242,TMO,2000-04-10,21.0625
119243,TMO,2000-04-11,20.625
119244,TMO,2000-04-12,19.8125
119245,TMO,2000-04-13,19.6875
119246,TMO,2000-04-14,18.5
119247,TMO,2000-04-17,18.4375
119248,TMO,2000-04-18,19.0625
119249,TMO,2000-04-19,19.0625
119250,TMO,2000-04-20,19.1875
119251,TMO,2000-04-24,18.8125
119252,TMO,2000-04-25,19.875
119253,TMO,2000-04-26,19.875
119254,TMO,2000-04-27,19.5
119255,TMO,2000-04-28,19.375
119256,TMO,2000-05-01,19.375
119257,TMO,2000-05-02,20.0
119258,TMO,2000-05-03,19.25
119259,TMO,2000-05-04,19.5625
119260,TMO,2000-05-05,20.0
119261,TMO,2000-05-08,19.3125
119262,TMO,2000-05-09,18.875
119263,TMO,2000-05-10,18.0625
119264,TMO,2000-05-11,18.75
119265,TMO,2000-05-12,18.6875
119266,TMO,2000-05-15,18.6875
119267,TMO,2000-05-16,19.125
119268,TMO,2000-05-17,19.125
119269,TMO,2000-05-18,19.3125
119270,TMO,2000-05-19,18.8125
119271,TMO,2000-05-22,18.8125
119272,TMO,2000-05-23,18.5625
119273,TMO,2000-05-24,18.125
119274,TMO,2000-05-25,18.25
119275,TMO,2000-05-26,17.9375
119276,TMO,2000-05-30,18.625
119277,TMO,2000-05-31,18.5625
119278,TMO,2000-06-01,19.1875
119279,TMO,2000-06-02,19.4375
119280,TMO,2000-06-05,19.25
119281,TMO,2000-06-06,19.1875
119282,TMO,2000-06-07,19.3125
119283,TMO,2000-06-08,18.9375
119284,TMO,2000-06-09,18.875
119285,TMO,2000-06-12,18.75
119286,TMO,2000-06-13,18.6875
119287,TMO,2000-06-14,18.625
119288,TMO,2000-06-15,18.5625
119289,TMO,2000-06-16,18.0625
119290,TMO,2000-06-19,18.875
119291,TMO,2000-06-20,19.0625
119292,TMO,2000-06-21,19.5625
119293,TMO,2000-06-22,19.0
119294,TMO,2000-06-23,19.3125
119295,TMO,2000-06-26,20.4375
119296,TMO,2000-06-27,21.5625
119297,TMO,2000-06-28,21.765625
119298,TMO,2000-06-29,21.3125
119299,TMO,2000-06-30,21.0625
119300,TMO,2000-07-03,21.9375
119301,TMO,2000-07-05,22.125
119302,TMO,2000-07-06,23.375
119303,TMO,2000-07-07,23.5
119304,TMO,2000-07-10,24.0
119305,TMO,2000-07-11,23.5
119306,TMO,2000-07-12,22.5625
119307,TMO,2000-07-13,23.125
119308,TMO,2000-07-14,23.375
119309,TMO,2000-07-17,22.90625
119310,TMO,2000-07-18,23.3125
119311,TMO,2000-07-19,22.9375
119312,TMO,2000-07-20,23.25
119313,TMO,2000-07-21,22.4375
119314,TMO,2000-07-24,21.5625
119315,TMO,2000-07-25,21.625
119316,TMO,2000-07-26,20.625
119317,TMO,2000-07-27,20.4375
119318,TMO,2000-07-28,20.4375
119319,TMO,2000-07-31,20.75
119320,TMO,2000-08-01,21.3125
119321,TMO,2000-08-02,22.8125
119322,TMO,2000-08-03,22.25
119323,TMO,2000-08-04,22.5
119324,TMO,2000-08-07,21.75
119325,TMO,2000-08-08,21.75
119326,TMO,2000-08-09,21.1875
119327,TMO,2000-08-10,20.8125
119328,TMO,2000-08-11,20.5625
119329,TMO,2000-08-14,20.703125
119330,TMO,2000-08-15,20.4375
119331,TMO,2000-08-16,20.0625
119332,TMO,2000-08-17,21.125
119333,TMO,2000-08-18,21.1875
119334,TMO,2000-08-21,21.875
119335,TMO,2000-08-22,23.1875
119336,TMO,2000-08-23,22.9375
119337,TMO,2000-08-24,22.8125
119338,TMO,2000-08-25,23.0
119339,TMO,2000-08-28,23.125
119340,TMO,2000-08-29,23.0625
119341,TMO,2000-08-30,23.0
119342,TMO,2000-08-31,23.125
119343,TMO,2000-09-01,23.75
119344,TMO,2000-09-05,23.9375
119345,TMO,2000-09-06,24.0
119346,TMO,2000-09-07,24.125
119347,TMO,2000-09-08,23.25
119348,TMO,2000-09-11,23.625
119349,TMO,2000-09-12,24.25
119350,TMO,2000-09-13,23.9375
119351,TMO,2000-09-14,25.0625
119352,TMO,2000-09-15,25.8125
119353,TMO,2000-09-18,26.125
119354,TMO,2000-09-19,25.0625
119355,TMO,2000-09-20,25.25
119356,TMO,2000-09-21,25.25
119357,TMO,2000-09-22,24.9375
119358,TMO,2000-09-25,25.4375
119359,TMO,2000-09-26,26.375
119360,TMO,2000-09-27,25.8125
119361,TMO,2000-09-28,26.9375
119362,TMO,2000-09-29,26.0
119363,TMO,2000-10-02,27.75
119364,TMO,2000-10-03,27.3125
119365,TMO,2000-10-04,26.875
119366,TMO,2000-10-05,27.125
119367,TMO,2000-10-06,26.4375
119368,TMO,2000-10-09,26.5625
119369,TMO,2000-10-10,26.375
119370,TMO,2000-10-11,25.75
119371,TMO,2000-10-12,26.75
119372,TMO,2000-10-13,26.5625
119373,TMO,2000-10-16,26.75
119374,TMO,2000-10-17,26.25
119375,TMO,2000-10-18,25.3125
119376,TMO,2000-10-19,26.1875
119377,TMO,2000-10-20,26.1875
119378,TMO,2000-10-23,26.0625
119379,TMO,2000-10-24,26.125
119380,TMO,2000-10-25,25.125
119381,TMO,2000-10-26,24.375
119382,TMO,2000-10-27,24.25
119383,TMO,2000-10-30,25.3125
119384,TMO,2000-10-31,29.0
119385,TMO,2000-11-01,28.5625
119386,TMO,2000-11-02,28.8125
119387,TMO,2000-11-03,29.0
119388,TMO,2000-11-06,29.125
119389,TMO,2000-11-07,29.375
119390,TMO,2000-11-08,29.75
119391,TMO,2000-11-09,29.9375
119392,TMO,2000-11-10,29.25
119393,TMO,2000-11-13,28.0
119394,TMO,2000-11-14,28.8125
119395,TMO,2000-11-15,29.1875
119396,TMO,2000-11-16,29.0625
119397,TMO,2000-11-17,28.6875
119398,TMO,2000-11-20,28.0
119399,TMO,2000-11-21,27.75
119400,TMO,2000-11-22,27.5
119401,TMO,2000-11-24,27.5625
119402,TMO,2000-11-27,28.875
119403,TMO,2000-11-28,28.375
119404,TMO,2000-11-29,29.375
119405,TMO,2000-11-30,29.0
119406,TMO,2000-12-01,29.875
119407,TMO,2000-12-04,30.06999969482422
119408,TMO,2000-12-05,30.5
119409,TMO,2000-12-06,29.729999542236328
119410,TMO,2000-12-07,29.86000061035156
119411,TMO,2000-12-08,30.950000762939453
119412,TMO,2000-12-11,31.100000381469727
119413,TMO,2000-12-12,30.690000534057617
119414,TMO,2000-12-13,29.81999969482422
119415,TMO,2000-12-14,28.76000022888184
119416,TMO,2000-12-15,28.8799991607666
119417,TMO,2000-12-18,29.739999771118164
119418,TMO,2000-12-19,29.950000762939453
119419,TMO,2000-12-20,28.8799991607666
119420,TMO,2000-12-21,29.25
119421,TMO,2000-12-22,29.200000762939453
119422,TMO,2000-12-26,29.5
119423,TMO,2000-12-27,29.729999542236328
119424,TMO,2000-12-28,29.399999618530277
119425,TMO,2000-12-29,29.75
119426,TMO,2001-01-02,29.0
119427,TMO,2001-01-03,28.690000534057617
119428,TMO,2001-01-04,29.030000686645508
119429,TMO,2001-01-05,27.63999938964844
119430,TMO,2001-01-08,27.149999618530277
119431,TMO,2001-01-09,26.399999618530277
119432,TMO,2001-01-10,26.799999237060547
119433,TMO,2001-01-11,28.170000076293945
119434,TMO,2001-01-12,28.020000457763672
119435,TMO,2001-01-16,28.0
119436,TMO,2001-01-17,28.0
119437,TMO,2001-01-18,27.899999618530277
119438,TMO,2001-01-19,26.690000534057617
119439,TMO,2001-01-22,27.700000762939453
119440,TMO,2001-01-23,27.13999938964844
119441,TMO,2001-01-24,27.549999237060547
119442,TMO,2001-01-25,27.56999969482422
119443,TMO,2001-01-26,27.68000030517578
119444,TMO,2001-01-29,27.989999771118164
119445,TMO,2001-01-30,29.209999084472656
119446,TMO,2001-01-31,29.649999618530277
119447,TMO,2001-02-01,29.549999237060547
119448,TMO,2001-02-02,30.0
119449,TMO,2001-02-05,29.86000061035156
119450,TMO,2001-02-06,30.149999618530277
119451,TMO,2001-02-07,30.09000015258789
119452,TMO,2001-02-08,30.51000022888184
119453,TMO,2001-02-09,29.850000381469727
119454,TMO,2001-02-12,29.71999931335449
119455,TMO,2001-02-13,29.989999771118164
119456,TMO,2001-02-14,29.190000534057617
119457,TMO,2001-02-15,29.600000381469727
119458,TMO,2001-02-16,29.26000022888184
119459,TMO,2001-02-20,29.61000061035156
119460,TMO,2001-02-21,28.57999992370605
119461,TMO,2001-02-22,27.0
119462,TMO,2001-02-23,27.0
119463,TMO,2001-02-26,28.68000030517578
119464,TMO,2001-02-27,28.56999969482422
119465,TMO,2001-02-28,27.899999618530277
119466,TMO,2001-03-01,27.200000762939453
119467,TMO,2001-03-02,27.1200008392334
119468,TMO,2001-03-05,28.100000381469727
119469,TMO,2001-03-06,27.8799991607666
119470,TMO,2001-03-07,28.040000915527344
119471,TMO,2001-03-08,28.0
119472,TMO,2001-03-09,27.100000381469727
119473,TMO,2001-03-12,26.1200008392334
119474,TMO,2001-03-13,25.350000381469727
119475,TMO,2001-03-14,24.01000022888184
119476,TMO,2001-03-15,24.190000534057617
119477,TMO,2001-03-16,22.649999618530277
119478,TMO,2001-03-19,21.940000534057617
119479,TMO,2001-03-20,21.32999992370605
119480,TMO,2001-03-21,20.799999237060547
119481,TMO,2001-03-22,19.850000381469727
119482,TMO,2001-03-23,21.43000030517578
119483,TMO,2001-03-26,22.5
119484,TMO,2001-03-27,22.0
119485,TMO,2001-03-28,22.100000381469727
119486,TMO,2001-03-29,22.399999618530277
119487,TMO,2001-03-30,22.479999542236328
119488,TMO,2001-04-02,22.0
119489,TMO,2001-04-03,20.96999931335449
119490,TMO,2001-04-04,21.93000030517578
119491,TMO,2001-04-05,22.850000381469727
119492,TMO,2001-04-06,22.290000915527344
119493,TMO,2001-04-09,22.549999237060547
119494,TMO,2001-04-10,21.299999237060547
119495,TMO,2001-04-11,21.0
119496,TMO,2001-04-12,21.280000686645508
119497,TMO,2001-04-16,21.049999237060547
119498,TMO,2001-04-17,21.700000762939453
119499,TMO,2001-04-18,22.950000762939453
119500,TMO,2001-04-19,23.1299991607666
119501,TMO,2001-04-20,22.75
119502,TMO,2001-04-23,22.459999084472656
119503,TMO,2001-04-24,22.57999992370605
119504,TMO,2001-04-25,22.739999771118164
119505,TMO,2001-04-26,23.229999542236328
119506,TMO,2001-04-27,24.420000076293945
119507,TMO,2001-04-30,26.36000061035156
119508,TMO,2001-05-01,26.56999969482422
119509,TMO,2001-05-02,26.989999771118164
119510,TMO,2001-05-03,25.600000381469727
119511,TMO,2001-05-04,26.239999771118164
119512,TMO,2001-05-07,26.26000022888184
119513,TMO,2001-05-08,26.649999618530277
119514,TMO,2001-05-09,26.209999084472656
119515,TMO,2001-05-10,26.61000061035156
119516,TMO,2001-05-11,25.920000076293945
119517,TMO,2001-05-14,25.559999465942383
119518,TMO,2001-05-15,25.709999084472656
119519,TMO,2001-05-16,26.06999969482422
119520,TMO,2001-05-17,27.049999237060547
119521,TMO,2001-05-18,27.8799991607666
119522,TMO,2001-05-21,28.399999618530277
119523,TMO,2001-05-22,28.459999084472656
119524,TMO,2001-05-23,27.93000030517578
119525,TMO,2001-05-24,28.0
119526,TMO,2001-05-25,28.09000015258789
119527,TMO,2001-05-29,28.56999969482422
119528,TMO,2001-05-30,27.809999465942383
119529,TMO,2001-05-31,27.90999984741211
119530,TMO,2001-06-01,28.049999237060547
119531,TMO,2001-06-04,28.059999465942383
119532,TMO,2001-06-05,28.32999992370605
119533,TMO,2001-06-06,27.989999771118164
119534,TMO,2001-06-07,27.43000030517578
119535,TMO,2001-06-08,26.88999938964844
119536,TMO,2001-06-11,26.57999992370605
119537,TMO,2001-06-12,25.8799991607666
119538,TMO,2001-06-13,26.13999938964844
119539,TMO,2001-06-14,25.61000061035156
119540,TMO,2001-06-15,25.0
119541,TMO,2001-06-18,24.8799991607666
119542,TMO,2001-06-19,24.1200008392334
119543,TMO,2001-06-20,23.940000534057617
119544,TMO,2001-06-21,23.5
119545,TMO,2001-06-22,23.0
119546,TMO,2001-06-25,22.149999618530277
119547,TMO,2001-06-26,21.899999618530277
119548,TMO,2001-06-27,21.780000686645508
119549,TMO,2001-06-28,21.770000457763672
119550,TMO,2001-06-29,22.020000457763672
119551,TMO,2001-07-02,22.350000381469727
119552,TMO,2001-07-03,22.01000022888184
119553,TMO,2001-07-05,22.350000381469727
119554,TMO,2001-07-06,21.76000022888184
119555,TMO,2001-07-09,21.309999465942383
119556,TMO,2001-07-10,21.0
119557,TMO,2001-07-11,20.68000030517578
119558,TMO,2001-07-12,21.5
119559,TMO,2001-07-13,21.709999084472656
119560,TMO,2001-07-16,20.489999771118164
119561,TMO,2001-07-17,20.239999771118164
119562,TMO,2001-07-18,21.51000022888184
119563,TMO,2001-07-19,21.209999084472656
119564,TMO,2001-07-20,20.76000022888184
119565,TMO,2001-07-23,21.36000061035156
119566,TMO,2001-07-24,21.809999465942383
119567,TMO,2001-07-25,20.5
119568,TMO,2001-07-26,21.25
119569,TMO,2001-07-27,22.06999969482422
119570,TMO,2001-07-30,22.520000457763672
119571,TMO,2001-07-31,22.799999237060547
119572,TMO,2001-08-01,22.71999931335449
119573,TMO,2001-08-02,22.82999992370605
119574,TMO,2001-08-03,22.450000762939453
119575,TMO,2001-08-06,22.200000762939453
119576,TMO,2001-08-07,21.8799991607666
119577,TMO,2001-08-08,20.989999771118164
119578,TMO,2001-08-09,20.649999618530277
119579,TMO,2001-08-10,21.299999237060547
119580,TMO,2001-08-13,21.299999237060547
119581,TMO,2001-08-14,20.979999542236328
119582,TMO,2001-08-15,20.59000015258789
119583,TMO,2001-08-16,20.600000381469727
119584,TMO,2001-08-17,20.57999992370605
119585,TMO,2001-08-20,20.600000381469727
119586,TMO,2001-08-21,20.32999992370605
119587,TMO,2001-08-22,20.350000381469727
119588,TMO,2001-08-23,20.57999992370605
119589,TMO,2001-08-24,21.31999969482422
119590,TMO,2001-08-27,21.299999237060547
119591,TMO,2001-08-28,21.38999938964844
119592,TMO,2001-08-29,21.5
119593,TMO,2001-08-30,21.520000457763672
119594,TMO,2001-08-31,21.670000076293945
119595,TMO,2001-09-04,21.61000061035156
119596,TMO,2001-09-05,21.71999931335449
119597,TMO,2001-09-06,21.13999938964844
119598,TMO,2001-09-07,21.06999969482422
119599,TMO,2001-09-10,21.18000030517578
119600,TMO,2001-09-17,20.200000762939453
119601,TMO,2001-09-18,20.07999992370605
119602,TMO,2001-09-19,19.350000381469727
119603,TMO,2001-09-20,18.049999237060547
119604,TMO,2001-09-21,17.3799991607666
119605,TMO,2001-09-24,17.8799991607666
119606,TMO,2001-09-25,18.020000457763672
119607,TMO,2001-09-26,17.389999389648438
119608,TMO,2001-09-27,17.600000381469727
119609,TMO,2001-09-28,18.049999237060547
119610,TMO,2001-10-01,17.860000610351562
119611,TMO,2001-10-02,18.049999237060547
119612,TMO,2001-10-03,18.75
119613,TMO,2001-10-04,19.5
119614,TMO,2001-10-05,19.850000381469727
119615,TMO,2001-10-08,19.399999618530277
119616,TMO,2001-10-09,19.149999618530277
119617,TMO,2001-10-10,20.690000534057617
119618,TMO,2001-10-11,21.1200008392334
119619,TMO,2001-10-12,20.809999465942383
119620,TMO,2001-10-15,20.850000381469727
119621,TMO,2001-10-16,21.309999465942383
119622,TMO,2001-10-17,20.950000762939453
119623,TMO,2001-10-18,20.040000915527344
119624,TMO,2001-10-19,20.1299991607666
119625,TMO,2001-10-22,21.100000381469727
119626,TMO,2001-10-23,21.0
119627,TMO,2001-10-24,20.88999938964844
119628,TMO,2001-10-25,20.700000762939453
119629,TMO,2001-10-26,22.25
119630,TMO,2001-10-29,21.440000534057617
119631,TMO,2001-10-30,20.90999984741211
119632,TMO,2001-10-31,21.13999938964844
119633,TMO,2001-11-01,21.940000534057617
119634,TMO,2001-11-02,21.790000915527344
119635,TMO,2001-11-05,22.309999465942383
119636,TMO,2001-11-06,22.43000030517578
119637,TMO,2001-11-07,22.36000061035156
119638,TMO,2001-11-08,22.46999931335449
119639,TMO,2001-11-09,22.71999931335449
119640,TMO,2001-11-12,22.96999931335449
119641,TMO,2001-11-13,23.690000534057617
119642,TMO,2001-11-14,23.770000457763672
119643,TMO,2001-11-15,24.059999465942383
119644,TMO,2001-11-16,22.15999984741211
119645,TMO,2001-11-19,22.3700008392334
119646,TMO,2001-11-20,22.13999938964844
119647,TMO,2001-11-21,22.06999969482422
119648,TMO,2001-11-23,22.21999931335449
119649,TMO,2001-11-26,22.3799991607666
119650,TMO,2001-11-27,22.309999465942383
119651,TMO,2001-11-28,22.149999618530277
119652,TMO,2001-11-29,22.350000381469727
119653,TMO,2001-11-30,21.700000762939453
119654,TMO,2001-12-03,21.489999771118164
119655,TMO,2001-12-04,22.350000381469727
119656,TMO,2001-12-05,23.3700008392334
119657,TMO,2001-12-06,22.790000915527344
119658,TMO,2001-12-07,22.8700008392334
119659,TMO,2001-12-10,22.3700008392334
119660,TMO,2001-12-11,22.31999969482422
119661,TMO,2001-12-12,22.09000015258789
119662,TMO,2001-12-13,22.200000762939453
119663,TMO,2001-12-14,22.09000015258789
119664,TMO,2001-12-17,22.100000381469727
119665,TMO,2001-12-18,22.5
119666,TMO,2001-12-19,22.700000762939453
119667,TMO,2001-12-20,22.700000762939453
119668,TMO,2001-12-21,23.01000022888184
119669,TMO,2001-12-24,23.13999938964844
119670,TMO,2001-12-26,23.34000015258789
119671,TMO,2001-12-27,23.520000457763672
119672,TMO,2001-12-28,23.670000076293945
119673,TMO,2001-12-31,23.86000061035156
119674,TMO,2002-01-02,23.5
119675,TMO,2002-01-03,24.01000022888184
119676,TMO,2002-01-04,24.040000915527344
119677,TMO,2002-01-07,24.26000022888184
119678,TMO,2002-01-08,24.3700008392334
119679,TMO,2002-01-09,23.290000915527344
119680,TMO,2002-01-10,23.0
119681,TMO,2002-01-11,22.96999931335449
119682,TMO,2002-01-14,23.149999618530277
119683,TMO,2002-01-15,23.06999969482422
119684,TMO,2002-01-16,22.51000022888184
119685,TMO,2002-01-17,22.799999237060547
119686,TMO,2002-01-18,22.51000022888184
119687,TMO,2002-01-22,22.65999984741211
119688,TMO,2002-01-23,23.01000022888184
119689,TMO,2002-01-24,22.6299991607666
119690,TMO,2002-01-25,22.600000381469727
119691,TMO,2002-01-28,22.559999465942383
119692,TMO,2002-01-29,21.88999938964844
119693,TMO,2002-01-30,21.549999237060547
119694,TMO,2002-01-31,21.959999084472656
119695,TMO,2002-02-01,21.81999969482422
119696,TMO,2002-02-04,21.200000762939453
119697,TMO,2002-02-05,21.0
119698,TMO,2002-02-06,20.32999992370605
119699,TMO,2002-02-07,20.209999084472656
119700,TMO,2002-02-08,20.040000915527344
119701,TMO,2002-02-11,21.06999969482422
119702,TMO,2002-02-12,21.100000381469727
119703,TMO,2002-02-13,21.13999938964844
119704,TMO,2002-02-14,20.68000030517578
119705,TMO,2002-02-15,20.549999237060547
119706,TMO,2002-02-19,19.65999984741211
119707,TMO,2002-02-20,19.540000915527344
119708,TMO,2002-02-21,19.299999237060547
119709,TMO,2002-02-22,19.450000762939453
119710,TMO,2002-02-25,19.440000534057617
119711,TMO,2002-02-26,19.5
119712,TMO,2002-02-27,20.3799991607666
119713,TMO,2002-02-28,20.350000381469727
119714,TMO,2002-03-01,19.65999984741211
119715,TMO,2002-03-04,20.11000061035156
119716,TMO,2002-03-05,20.149999618530277
119717,TMO,2002-03-06,20.8799991607666
119718,TMO,2002-03-07,20.459999084472656
119719,TMO,2002-03-08,20.950000762939453
119720,TMO,2002-03-11,20.649999618530277
119721,TMO,2002-03-12,20.15999984741211
119722,TMO,2002-03-13,20.21999931335449
119723,TMO,2002-03-14,20.200000762939453
119724,TMO,2002-03-15,20.11000061035156
119725,TMO,2002-03-18,20.21999931335449
119726,TMO,2002-03-19,20.399999618530277
119727,TMO,2002-03-20,20.38999938964844
119728,TMO,2002-03-21,20.709999084472656
119729,TMO,2002-03-22,20.729999542236328
119730,TMO,2002-03-25,20.76000022888184
119731,TMO,2002-03-26,20.729999542236328
119732,TMO,2002-03-27,20.75
119733,TMO,2002-03-28,20.729999542236328
119734,TMO,2002-04-01,20.489999771118164
119735,TMO,2002-04-02,20.149999618530277
119736,TMO,2002-04-03,20.270000457763672
119737,TMO,2002-04-04,20.600000381469727
119738,TMO,2002-04-05,20.46999931335449
119739,TMO,2002-04-08,20.450000762939453
119740,TMO,2002-04-09,20.36000061035156
119741,TMO,2002-04-10,20.46999931335449
119742,TMO,2002-04-11,19.959999084472656
119743,TMO,2002-04-12,19.51000022888184
119744,TMO,2002-04-15,19.549999237060547
119745,TMO,2002-04-16,19.84000015258789
119746,TMO,2002-04-17,19.25
119747,TMO,2002-04-18,19.770000457763672
119748,TMO,2002-04-19,20.01000022888184
119749,TMO,2002-04-22,19.739999771118164
119750,TMO,2002-04-23,19.76000022888184
119751,TMO,2002-04-24,19.739999771118164
119752,TMO,2002-04-25,19.149999618530277
119753,TMO,2002-04-26,18.729999542236328
119754,TMO,2002-04-29,19.01000022888184
119755,TMO,2002-04-30,18.899999618530277
119756,TMO,2002-05-01,19.0
119757,TMO,2002-05-02,18.940000534057617
119758,TMO,2002-05-03,18.5
119759,TMO,2002-05-06,18.43000030517578
119760,TMO,2002-05-07,18.51000022888184
119761,TMO,2002-05-08,19.190000534057617
119762,TMO,2002-05-09,19.15999984741211
119763,TMO,2002-05-10,18.81999969482422
119764,TMO,2002-05-13,18.549999237060547
119765,TMO,2002-05-14,18.8700008392334
119766,TMO,2002-05-15,18.920000076293945
119767,TMO,2002-05-16,19.459999084472656
119768,TMO,2002-05-17,19.46999931335449
119769,TMO,2002-05-20,19.559999465942383
119770,TMO,2002-05-21,19.09000015258789
119771,TMO,2002-05-22,18.82999992370605
119772,TMO,2002-05-23,18.950000762939453
119773,TMO,2002-05-24,18.56999969482422
119774,TMO,2002-05-28,18.81999969482422
119775,TMO,2002-05-29,18.520000457763672
119776,TMO,2002-05-30,18.350000381469727
119777,TMO,2002-05-31,18.36000061035156
119778,TMO,2002-06-03,17.520000457763672
119779,TMO,2002-06-04,17.790000915527344
119780,TMO,2002-06-05,17.709999084472656
119781,TMO,2002-06-06,17.700000762939453
119782,TMO,2002-06-07,17.610000610351562
119783,TMO,2002-06-10,17.700000762939453
119784,TMO,2002-06-11,17.239999771118164
119785,TMO,2002-06-12,16.899999618530273
119786,TMO,2002-06-13,16.489999771118164
119787,TMO,2002-06-14,16.610000610351562
119788,TMO,2002-06-17,16.770000457763672
119789,TMO,2002-06-18,16.979999542236328
119790,TMO,2002-06-19,16.649999618530273
119791,TMO,2002-06-20,16.329999923706055
119792,TMO,2002-06-21,16.239999771118164
119793,TMO,2002-06-24,16.0
119794,TMO,2002-06-25,16.280000686645508
119795,TMO,2002-06-26,15.890000343322754
119796,TMO,2002-06-27,15.600000381469728
119797,TMO,2002-06-28,16.5
119798,TMO,2002-07-01,16.18000030517578
119799,TMO,2002-07-02,15.609999656677246
119800,TMO,2002-07-03,15.600000381469728
119801,TMO,2002-07-05,16.489999771118164
119802,TMO,2002-07-08,15.779999732971191
119803,TMO,2002-07-09,15.43000030517578
119804,TMO,2002-07-10,15.25
119805,TMO,2002-07-11,15.800000190734863
119806,TMO,2002-07-12,15.699999809265137
119807,TMO,2002-07-15,15.470000267028809
119808,TMO,2002-07-16,15.399999618530272
119809,TMO,2002-07-17,15.710000038146973
119810,TMO,2002-07-18,15.649999618530272
119811,TMO,2002-07-19,15.199999809265137
119812,TMO,2002-07-22,14.609999656677246
119813,TMO,2002-07-23,14.5
119814,TMO,2002-07-24,15.539999961853027
119815,TMO,2002-07-25,15.15999984741211
119816,TMO,2002-07-26,15.760000228881836
119817,TMO,2002-07-29,16.799999237060547
119818,TMO,2002-07-30,16.739999771118164
119819,TMO,2002-07-31,16.979999542236328
119820,TMO,2002-08-01,16.989999771118164
119821,TMO,2002-08-02,16.43000030517578
119822,TMO,2002-08-05,15.8100004196167
119823,TMO,2002-08-06,16.579999923706055
119824,TMO,2002-08-07,16.389999389648438
119825,TMO,2002-08-08,17.1200008392334
119826,TMO,2002-08-09,17.020000457763672
119827,TMO,2002-08-12,16.979999542236328
119828,TMO,2002-08-13,16.479999542236328
119829,TMO,2002-08-14,16.920000076293945
119830,TMO,2002-08-15,17.0
119831,TMO,2002-08-16,17.25
119832,TMO,2002-08-19,17.280000686645508
119833,TMO,2002-08-20,17.190000534057617
119834,TMO,2002-08-21,17.559999465942383
119835,TMO,2002-08-22,17.799999237060547
119836,TMO,2002-08-23,17.5
119837,TMO,2002-08-26,17.3700008392334
119838,TMO,2002-08-27,17.690000534057617
119839,TMO,2002-08-28,17.489999771118164
119840,TMO,2002-08-29,17.520000457763672
119841,TMO,2002-08-30,17.780000686645508
119842,TMO,2002-09-03,17.18000030517578
119843,TMO,2002-09-04,17.389999389648438
119844,TMO,2002-09-05,16.959999084472656
119845,TMO,2002-09-06,17.329999923706055
119846,TMO,2002-09-09,17.200000762939453
119847,TMO,2002-09-10,17.3799991607666
119848,TMO,2002-09-11,17.450000762939453
119849,TMO,2002-09-12,16.920000076293945
119850,TMO,2002-09-13,17.0
119851,TMO,2002-09-16,16.75
119852,TMO,2002-09-17,16.799999237060547
119853,TMO,2002-09-18,16.579999923706055
119854,TMO,2002-09-19,16.200000762939453
119855,TMO,2002-09-20,16.540000915527344
119856,TMO,2002-09-23,16.489999771118164
119857,TMO,2002-09-24,15.84000015258789
119858,TMO,2002-09-25,16.600000381469727
119859,TMO,2002-09-26,16.540000915527344
119860,TMO,2002-09-27,16.270000457763672
119861,TMO,2002-09-30,16.1299991607666
119862,TMO,2002-10-01,16.8700008392334
119863,TMO,2002-10-02,16.450000762939453
119864,TMO,2002-10-03,16.299999237060547
119865,TMO,2002-10-04,15.5
119866,TMO,2002-10-07,15.1899995803833
119867,TMO,2002-10-08,15.529999732971191
119868,TMO,2002-10-09,15.550000190734863
119869,TMO,2002-10-10,16.010000228881836
119870,TMO,2002-10-11,16.690000534057617
119871,TMO,2002-10-14,16.780000686645508
119872,TMO,2002-10-15,17.6200008392334
119873,TMO,2002-10-16,17.299999237060547
119874,TMO,2002-10-17,17.1200008392334
119875,TMO,2002-10-18,17.0
119876,TMO,2002-10-21,17.610000610351562
119877,TMO,2002-10-22,17.25
119878,TMO,2002-10-23,18.479999542236328
119879,TMO,2002-10-24,18.1299991607666
119880,TMO,2002-10-25,18.71999931335449
119881,TMO,2002-10-28,18.809999465942383
119882,TMO,2002-10-29,18.32999992370605
119883,TMO,2002-10-30,18.56999969482422
119884,TMO,2002-10-31,18.38999938964844
119885,TMO,2002-11-01,18.88999938964844
119886,TMO,2002-11-04,19.270000457763672
119887,TMO,2002-11-05,19.31999969482422
119888,TMO,2002-11-06,19.56999969482422
119889,TMO,2002-11-07,19.690000534057617
119890,TMO,2002-11-08,19.149999618530277
119891,TMO,2002-11-11,18.700000762939453
119892,TMO,2002-11-12,19.100000381469727
119893,TMO,2002-11-13,19.059999465942383
119894,TMO,2002-11-14,19.57999992370605
119895,TMO,2002-11-15,19.920000076293945
119896,TMO,2002-11-18,19.600000381469727
119897,TMO,2002-11-19,19.239999771118164
119898,TMO,2002-11-20,19.5
119899,TMO,2002-11-21,20.07999992370605
119900,TMO,2002-11-22,19.280000686645508
119901,TMO,2002-11-25,19.780000686645508
119902,TMO,2002-11-26,19.31999969482422
119903,TMO,2002-11-27,19.76000022888184
119904,TMO,2002-11-29,19.59000015258789
119905,TMO,2002-12-02,19.850000381469727
119906,TMO,2002-12-03,19.850000381469727
119907,TMO,2002-12-04,19.540000915527344
119908,TMO,2002-12-05,19.549999237060547
119909,TMO,2002-12-06,19.600000381469727
119910,TMO,2002-12-09,19.309999465942383
119911,TMO,2002-12-10,19.8700008392334
119912,TMO,2002-12-11,20.100000381469727
119913,TMO,2002-12-12,19.979999542236328
119914,TMO,2002-12-13,18.75
119915,TMO,2002-12-16,19.36000061035156
119916,TMO,2002-12-17,19.46999931335449
119917,TMO,2002-12-18,19.3700008392334
119918,TMO,2002-12-19,19.36000061035156
119919,TMO,2002-12-20,20.0
119920,TMO,2002-12-23,20.0
119921,TMO,2002-12-24,19.959999084472656
119922,TMO,2002-12-26,20.520000457763672
119923,TMO,2002-12-27,20.0
119924,TMO,2002-12-30,19.899999618530277
119925,TMO,2002-12-31,20.1200008392334
119926,TMO,2003-01-02,20.3799991607666
119927,TMO,2003-01-03,19.950000762939453
119928,TMO,2003-01-06,19.979999542236328
119929,TMO,2003-01-07,19.8700008392334
119930,TMO,2003-01-08,19.520000457763672
119931,TMO,2003-01-09,19.739999771118164
119932,TMO,2003-01-10,19.82999992370605
119933,TMO,2003-01-13,19.920000076293945
119934,TMO,2003-01-14,19.649999618530277
119935,TMO,2003-01-15,19.34000015258789
119936,TMO,2003-01-16,19.209999084472656
119937,TMO,2003-01-17,18.989999771118164
119938,TMO,2003-01-21,18.420000076293945
119939,TMO,2003-01-22,18.32999992370605
119940,TMO,2003-01-23,18.63999938964844
119941,TMO,2003-01-24,18.309999465942383
119942,TMO,2003-01-27,18.290000915527344
119943,TMO,2003-01-28,18.670000076293945
119944,TMO,2003-01-29,18.520000457763672
119945,TMO,2003-01-30,17.790000915527344
119946,TMO,2003-01-31,18.170000076293945
119947,TMO,2003-02-03,18.200000762939453
119948,TMO,2003-02-04,17.6299991607666
119949,TMO,2003-02-05,17.790000915527344
119950,TMO,2003-02-06,17.75
119951,TMO,2003-02-07,17.600000381469727
119952,TMO,2003-02-10,17.940000534057617
119953,TMO,2003-02-11,17.8799991607666
119954,TMO,2003-02-12,17.510000228881836
119955,TMO,2003-02-13,17.5
119956,TMO,2003-02-14,17.5
119957,TMO,2003-02-18,17.989999771118164
119958,TMO,2003-02-19,17.75
119959,TMO,2003-02-20,17.75
119960,TMO,2003-02-21,17.8799991607666
119961,TMO,2003-02-24,17.420000076293945
119962,TMO,2003-02-25,17.459999084472656
119963,TMO,2003-02-26,17.239999771118164
119964,TMO,2003-02-27,17.389999389648438
119965,TMO,2003-02-28,17.600000381469727
119966,TMO,2003-03-03,17.649999618530273
119967,TMO,2003-03-04,17.690000534057617
119968,TMO,2003-03-05,17.93000030517578
119969,TMO,2003-03-06,17.799999237060547
119970,TMO,2003-03-07,18.149999618530277
119971,TMO,2003-03-10,17.760000228881836
119972,TMO,2003-03-11,17.309999465942383
119973,TMO,2003-03-12,17.020000457763672
119974,TMO,2003-03-13,17.6200008392334
119975,TMO,2003-03-14,18.0
119976,TMO,2003-03-17,18.81999969482422
119977,TMO,2003-03-18,18.920000076293945
119978,TMO,2003-03-19,18.600000381469727
119979,TMO,2003-03-20,18.600000381469727
119980,TMO,2003-03-21,18.88999938964844
119981,TMO,2003-03-24,18.170000076293945
119982,TMO,2003-03-25,18.34000015258789
119983,TMO,2003-03-26,18.170000076293945
119984,TMO,2003-03-27,18.15999984741211
119985,TMO,2003-03-28,18.100000381469727
119986,TMO,2003-03-31,18.100000381469727
119987,TMO,2003-04-01,18.209999084472656
119988,TMO,2003-04-02,18.450000762939453
119989,TMO,2003-04-03,18.200000762939453
119990,TMO,2003-04-04,18.1299991607666
119991,TMO,2003-04-07,18.31999969482422
119992,TMO,2003-04-08,18.170000076293945
119993,TMO,2003-04-09,18.11000061035156
119994,TMO,2003-04-10,18.3700008392334
119995,TMO,2003-04-11,18.31999969482422
119996,TMO,2003-04-14,18.770000457763672
119997,TMO,2003-04-15,19.170000076293945
119998,TMO,2003-04-16,19.13999938964844
119999,TMO,2003-04-17,19.32999992370605
120000,TMO,2003-04-21,19.31999969482422
120001,TMO,2003-04-22,19.84000015258789
120002,TMO,2003-04-23,19.96999931335449
120003,TMO,2003-04-24,18.0
120004,TMO,2003-04-25,17.56999969482422
120005,TMO,2003-04-28,17.860000610351562
120006,TMO,2003-04-29,18.200000762939453
120007,TMO,2003-04-30,18.170000076293945
120008,TMO,2003-05-01,18.299999237060547
120009,TMO,2003-05-02,18.75
120010,TMO,2003-05-05,18.65999984741211
120011,TMO,2003-05-06,18.57999992370605
120012,TMO,2003-05-07,18.489999771118164
120013,TMO,2003-05-08,18.40999984741211
120014,TMO,2003-05-09,18.799999237060547
120015,TMO,2003-05-12,18.920000076293945
120016,TMO,2003-05-13,18.8700008392334
120017,TMO,2003-05-14,18.600000381469727
120018,TMO,2003-05-15,19.049999237060547
120019,TMO,2003-05-16,19.290000915527344
120020,TMO,2003-05-19,18.82999992370605
120021,TMO,2003-05-20,19.149999618530277
120022,TMO,2003-05-21,19.229999542236328
120023,TMO,2003-05-22,19.63999938964844
120024,TMO,2003-05-23,20.07999992370605
120025,TMO,2003-05-27,20.489999771118164
120026,TMO,2003-05-28,20.6299991607666
120027,TMO,2003-05-29,20.549999237060547
120028,TMO,2003-05-30,21.100000381469727
120029,TMO,2003-06-02,21.200000762939453
120030,TMO,2003-06-03,21.600000381469727
120031,TMO,2003-06-04,21.979999542236328
120032,TMO,2003-06-05,21.540000915527344
120033,TMO,2003-06-06,21.46999931335449
120034,TMO,2003-06-09,21.40999984741211
120035,TMO,2003-06-10,21.76000022888184
120036,TMO,2003-06-11,22.36000061035156
120037,TMO,2003-06-12,22.200000762939453
120038,TMO,2003-06-13,22.280000686645508
120039,TMO,2003-06-16,22.309999465942383
120040,TMO,2003-06-17,22.350000381469727
120041,TMO,2003-06-18,22.299999237060547
120042,TMO,2003-06-19,21.770000457763672
120043,TMO,2003-06-20,21.989999771118164
120044,TMO,2003-06-23,21.239999771118164
120045,TMO,2003-06-24,21.07999992370605
120046,TMO,2003-06-25,21.059999465942383
120047,TMO,2003-06-26,21.540000915527344
120048,TMO,2003-06-27,21.420000076293945
120049,TMO,2003-06-30,21.020000457763672
120050,TMO,2003-07-01,21.440000534057617
120051,TMO,2003-07-02,21.729999542236328
120052,TMO,2003-07-03,21.40999984741211
120053,TMO,2003-07-07,21.88999938964844
120054,TMO,2003-07-08,21.84000015258789
120055,TMO,2003-07-09,21.780000686645508
120056,TMO,2003-07-10,21.450000762939453
120057,TMO,2003-07-11,21.5
120058,TMO,2003-07-14,21.459999084472656
120059,TMO,2003-07-15,21.299999237060547
120060,TMO,2003-07-16,21.26000022888184
120061,TMO,2003-07-17,21.0
120062,TMO,2003-07-18,21.25
120063,TMO,2003-07-21,21.1200008392334
120064,TMO,2003-07-22,21.700000762939453
120065,TMO,2003-07-23,22.309999465942383
120066,TMO,2003-07-24,22.25
120067,TMO,2003-07-25,22.299999237060547
120068,TMO,2003-07-28,22.32999992370605
120069,TMO,2003-07-29,22.1299991607666
120070,TMO,2003-07-30,22.0
120071,TMO,2003-07-31,22.25
120072,TMO,2003-08-01,22.350000381469727
120073,TMO,2003-08-04,22.18000030517578
120074,TMO,2003-08-05,21.65999984741211
120075,TMO,2003-08-06,21.520000457763672
120076,TMO,2003-08-07,21.6299991607666
120077,TMO,2003-08-08,21.420000076293945
120078,TMO,2003-08-11,21.520000457763672
120079,TMO,2003-08-12,21.950000762939453
120080,TMO,2003-08-13,21.8799991607666
120081,TMO,2003-08-14,21.799999237060547
120082,TMO,2003-08-15,21.700000762939453
120083,TMO,2003-08-18,22.0
120084,TMO,2003-08-19,22.229999542236328
120085,TMO,2003-08-20,22.559999465942383
120086,TMO,2003-08-21,23.1200008392334
120087,TMO,2003-08-22,22.700000762939453
120088,TMO,2003-08-25,22.6299991607666
120089,TMO,2003-08-26,22.600000381469727
120090,TMO,2003-08-27,22.6299991607666
120091,TMO,2003-08-28,22.5
120092,TMO,2003-08-29,22.790000915527344
120093,TMO,2003-09-02,23.100000381469727
120094,TMO,2003-09-03,23.059999465942383
120095,TMO,2003-09-04,23.31999969482422
120096,TMO,2003-09-05,23.21999931335449
120097,TMO,2003-09-08,23.32999992370605
120098,TMO,2003-09-09,23.13999938964844
120099,TMO,2003-09-10,22.700000762939453
120100,TMO,2003-09-11,22.899999618530277
120101,TMO,2003-09-12,22.559999465942383
120102,TMO,2003-09-15,22.729999542236328
120103,TMO,2003-09-16,22.920000076293945
120104,TMO,2003-09-17,22.90999984741211
120105,TMO,2003-09-18,23.06999969482422
120106,TMO,2003-09-19,22.959999084472656
120107,TMO,2003-09-22,22.950000762939453
120108,TMO,2003-09-23,23.200000762939453
120109,TMO,2003-09-24,22.549999237060547
120110,TMO,2003-09-25,22.11000061035156
120111,TMO,2003-09-26,21.71999931335449
120112,TMO,2003-09-29,22.239999771118164
120113,TMO,2003-09-30,21.700000762939453
120114,TMO,2003-10-01,21.96999931335449
120115,TMO,2003-10-02,22.43000030517578
120116,TMO,2003-10-03,22.51000022888184
120117,TMO,2003-10-06,22.700000762939453
120118,TMO,2003-10-07,22.399999618530277
120119,TMO,2003-10-08,22.36000061035156
120120,TMO,2003-10-09,22.600000381469727
120121,TMO,2003-10-10,22.71999931335449
120122,TMO,2003-10-13,22.75
120123,TMO,2003-10-14,22.920000076293945
120124,TMO,2003-10-15,22.950000762939453
120125,TMO,2003-10-16,23.32999992370605
120126,TMO,2003-10-17,23.06999969482422
120127,TMO,2003-10-20,23.020000457763672
120128,TMO,2003-10-21,22.84000015258789
120129,TMO,2003-10-22,21.799999237060547
120130,TMO,2003-10-23,21.59000015258789
120131,TMO,2003-10-24,21.450000762939453
120132,TMO,2003-10-27,21.399999618530277
120133,TMO,2003-10-28,21.6299991607666
120134,TMO,2003-10-29,21.46999931335449
120135,TMO,2003-10-30,21.399999618530277
120136,TMO,2003-10-31,21.979999542236328
120137,TMO,2003-11-03,22.25
120138,TMO,2003-11-04,22.43000030517578
120139,TMO,2003-11-05,22.34000015258789
120140,TMO,2003-11-06,22.65999984741211
120141,TMO,2003-11-07,22.8700008392334
120142,TMO,2003-11-10,22.690000534057617
120143,TMO,2003-11-11,22.700000762939453
120144,TMO,2003-11-12,23.049999237060547
120145,TMO,2003-11-13,23.420000076293945
120146,TMO,2003-11-14,23.25
120147,TMO,2003-11-17,23.1200008392334
120148,TMO,2003-11-18,23.01000022888184
120149,TMO,2003-11-19,23.149999618530277
120150,TMO,2003-11-20,23.13999938964844
120151,TMO,2003-11-21,23.299999237060547
120152,TMO,2003-11-24,23.700000762939453
120153,TMO,2003-11-25,23.979999542236328
120154,TMO,2003-11-26,23.899999618530277
120155,TMO,2003-11-28,23.899999618530277
120156,TMO,2003-12-01,24.059999465942383
120157,TMO,2003-12-02,23.799999237060547
120158,TMO,2003-12-03,23.799999237060547
120159,TMO,2003-12-04,23.61000061035156
120160,TMO,2003-12-05,23.559999465942383
120161,TMO,2003-12-08,23.38999938964844
120162,TMO,2003-12-09,23.11000061035156
120163,TMO,2003-12-10,22.84000015258789
120164,TMO,2003-12-11,23.290000915527344
120165,TMO,2003-12-12,24.399999618530277
120166,TMO,2003-12-15,24.200000762939453
120167,TMO,2003-12-16,24.31999969482422
120168,TMO,2003-12-17,24.170000076293945
120169,TMO,2003-12-18,24.71999931335449
120170,TMO,2003-12-19,24.549999237060547
120171,TMO,2003-12-22,24.739999771118164
120172,TMO,2003-12-23,24.729999542236328
120173,TMO,2003-12-24,25.01000022888184
120174,TMO,2003-12-26,25.0
120175,TMO,2003-12-29,25.3700008392334
120176,TMO,2003-12-30,25.25
120177,TMO,2003-12-31,25.200000762939453
120178,TMO,2004-01-02,25.030000686645508
120179,TMO,2004-01-05,25.149999618530277
120180,TMO,2004-01-06,25.3700008392334
120181,TMO,2004-01-07,25.61000061035156
120182,TMO,2004-01-08,26.1299991607666
120183,TMO,2004-01-09,26.01000022888184
120184,TMO,2004-01-12,25.71999931335449
120185,TMO,2004-01-13,25.950000762939453
120186,TMO,2004-01-14,26.75
120187,TMO,2004-01-15,26.57999992370605
120188,TMO,2004-01-16,27.15999984741211
120189,TMO,2004-01-20,27.200000762939453
120190,TMO,2004-01-21,27.479999542236328
120191,TMO,2004-01-22,27.81999969482422
120192,TMO,2004-01-23,27.75
120193,TMO,2004-01-26,28.229999542236328
120194,TMO,2004-01-27,28.0
120195,TMO,2004-01-28,27.82999992370605
120196,TMO,2004-01-29,27.76000022888184
120197,TMO,2004-01-30,27.8700008392334
120198,TMO,2004-02-02,27.520000457763672
120199,TMO,2004-02-03,28.049999237060547
120200,TMO,2004-02-04,28.25
120201,TMO,2004-02-05,27.600000381469727
120202,TMO,2004-02-06,28.34000015258789
120203,TMO,2004-02-09,27.82999992370605
120204,TMO,2004-02-10,28.13999938964844
120205,TMO,2004-02-11,28.559999465942383
120206,TMO,2004-02-12,28.82999992370605
120207,TMO,2004-02-13,28.459999084472656
120208,TMO,2004-02-17,28.280000686645508
120209,TMO,2004-02-18,28.100000381469727
120210,TMO,2004-02-19,27.920000076293945
120211,TMO,2004-02-20,27.670000076293945
120212,TMO,2004-02-23,27.420000076293945
120213,TMO,2004-02-24,27.15999984741211
120214,TMO,2004-02-25,27.350000381469727
120215,TMO,2004-02-26,27.700000762939453
120216,TMO,2004-02-27,28.06999969482422
120217,TMO,2004-03-01,28.51000022888184
120218,TMO,2004-03-02,28.299999237060547
120219,TMO,2004-03-03,28.350000381469727
120220,TMO,2004-03-04,28.790000915527344
120221,TMO,2004-03-05,28.950000762939453
120222,TMO,2004-03-08,28.61000061035156
120223,TMO,2004-03-09,28.07999992370605
120224,TMO,2004-03-10,27.56999969482422
120225,TMO,2004-03-11,27.270000457763672
120226,TMO,2004-03-12,27.56999969482422
120227,TMO,2004-03-15,27.15999984741211
120228,TMO,2004-03-16,27.09000015258789
120229,TMO,2004-03-17,27.690000534057617
120230,TMO,2004-03-18,27.549999237060547
120231,TMO,2004-03-19,27.32999992370605
120232,TMO,2004-03-22,26.799999237060547
120233,TMO,2004-03-23,26.46999931335449
120234,TMO,2004-03-24,26.299999237060547
120235,TMO,2004-03-25,26.959999084472656
120236,TMO,2004-03-26,26.899999618530277
120237,TMO,2004-03-29,27.799999237060547
120238,TMO,2004-03-30,28.31999969482422
120239,TMO,2004-03-31,28.280000686645508
120240,TMO,2004-04-01,28.600000381469727
120241,TMO,2004-04-02,29.32999992370605
120242,TMO,2004-04-05,29.489999771118164
120243,TMO,2004-04-06,29.07999992370605
120244,TMO,2004-04-07,29.149999618530277
120245,TMO,2004-04-08,29.3799991607666
120246,TMO,2004-04-12,29.540000915527344
120247,TMO,2004-04-13,29.100000381469727
120248,TMO,2004-04-14,29.13999938964844
120249,TMO,2004-04-15,29.32999992370605
120250,TMO,2004-04-16,29.940000534057617
120251,TMO,2004-04-19,29.920000076293945
120252,TMO,2004-04-20,29.1299991607666
120253,TMO,2004-04-21,29.6200008392334
120254,TMO,2004-04-22,30.5
120255,TMO,2004-04-23,31.0
120256,TMO,2004-04-26,30.86000061035156
120257,TMO,2004-04-27,29.84000015258789
120258,TMO,2004-04-28,29.07999992370605
120259,TMO,2004-04-29,29.799999237060547
120260,TMO,2004-04-30,29.200000762939453
120261,TMO,2004-05-03,29.299999237060547
120262,TMO,2004-05-04,29.25
120263,TMO,2004-05-05,29.96999931335449
120264,TMO,2004-05-06,29.309999465942383
120265,TMO,2004-05-07,28.51000022888184
120266,TMO,2004-05-10,27.809999465942383
120267,TMO,2004-05-11,28.770000457763672
120268,TMO,2004-05-12,28.88999938964844
120269,TMO,2004-05-13,29.07999992370605
120270,TMO,2004-05-14,28.899999618530277
120271,TMO,2004-05-17,28.46999931335449
120272,TMO,2004-05-18,28.32999992370605
120273,TMO,2004-05-19,28.600000381469727
120274,TMO,2004-05-20,28.479999542236328
120275,TMO,2004-05-21,28.65999984741211
120276,TMO,2004-05-24,29.01000022888184
120277,TMO,2004-05-25,29.950000762939453
120278,TMO,2004-05-26,30.440000534057617
120279,TMO,2004-05-27,30.559999465942383
120280,TMO,2004-05-28,30.780000686645508
120281,TMO,2004-06-01,30.65999984741211
120282,TMO,2004-06-02,30.489999771118164
120283,TMO,2004-06-03,29.729999542236328
120284,TMO,2004-06-04,29.559999465942383
120285,TMO,2004-06-07,30.190000534057617
120286,TMO,2004-06-08,29.920000076293945
120287,TMO,2004-06-09,29.3799991607666
120288,TMO,2004-06-10,29.84000015258789
120289,TMO,2004-06-14,29.270000457763672
120290,TMO,2004-06-15,29.239999771118164
120291,TMO,2004-06-16,29.13999938964844
120292,TMO,2004-06-17,29.290000915527344
120293,TMO,2004-06-18,29.1200008392334
120294,TMO,2004-06-21,29.200000762939453
120295,TMO,2004-06-22,29.63999938964844
120296,TMO,2004-06-23,30.239999771118164
120297,TMO,2004-06-24,29.86000061035156
120298,TMO,2004-06-25,30.01000022888184
120299,TMO,2004-06-28,29.989999771118164
120300,TMO,2004-06-29,30.040000915527344
120301,TMO,2004-06-30,30.739999771118164
120302,TMO,2004-07-01,30.170000076293945
120303,TMO,2004-07-02,29.690000534057617
120304,TMO,2004-07-06,29.229999542236328
120305,TMO,2004-07-07,29.450000762939453
120306,TMO,2004-07-08,28.96999931335449
120307,TMO,2004-07-09,28.549999237060547
120308,TMO,2004-07-12,28.489999771118164
120309,TMO,2004-07-13,28.46999931335449
120310,TMO,2004-07-14,28.920000076293945
120311,TMO,2004-07-15,28.899999618530277
120312,TMO,2004-07-16,28.26000022888184
120313,TMO,2004-07-19,28.270000457763672
120314,TMO,2004-07-20,28.299999237060547
120315,TMO,2004-07-21,27.290000915527344
120316,TMO,2004-07-22,27.100000381469727
120317,TMO,2004-07-23,26.739999771118164
120318,TMO,2004-07-26,26.049999237060547
120319,TMO,2004-07-27,25.899999618530277
120320,TMO,2004-07-28,24.8799991607666
120321,TMO,2004-07-29,25.26000022888184
120322,TMO,2004-07-30,25.71999931335449
120323,TMO,2004-08-02,25.739999771118164
120324,TMO,2004-08-03,25.290000915527344
120325,TMO,2004-08-04,25.3700008392334
120326,TMO,2004-08-05,24.8700008392334
120327,TMO,2004-08-06,24.3799991607666
120328,TMO,2004-08-09,24.530000686645508
120329,TMO,2004-08-10,24.649999618530277
120330,TMO,2004-08-11,24.57999992370605
120331,TMO,2004-08-12,24.209999084472656
120332,TMO,2004-08-13,24.239999771118164
120333,TMO,2004-08-16,24.71999931335449
120334,TMO,2004-08-17,24.8700008392334
120335,TMO,2004-08-18,25.780000686645508
120336,TMO,2004-08-19,25.700000762939453
120337,TMO,2004-08-20,26.13999938964844
120338,TMO,2004-08-23,26.270000457763672
120339,TMO,2004-08-24,26.229999542236328
120340,TMO,2004-08-25,26.68000030517578
120341,TMO,2004-08-26,26.700000762939453
120342,TMO,2004-08-27,26.799999237060547
120343,TMO,2004-08-30,26.15999984741211
120344,TMO,2004-08-31,26.270000457763672
120345,TMO,2004-09-01,26.309999465942383
120346,TMO,2004-09-02,26.540000915527344
120347,TMO,2004-09-03,26.549999237060547
120348,TMO,2004-09-07,26.649999618530277
120349,TMO,2004-09-08,26.59000015258789
120350,TMO,2004-09-09,26.68000030517578
120351,TMO,2004-09-10,27.1299991607666
120352,TMO,2004-09-13,27.43000030517578
120353,TMO,2004-09-14,27.549999237060547
120354,TMO,2004-09-15,27.520000457763672
120355,TMO,2004-09-16,28.200000762939453
120356,TMO,2004-09-17,28.18000030517578
120357,TMO,2004-09-20,27.68000030517578
120358,TMO,2004-09-21,27.84000015258789
120359,TMO,2004-09-22,27.229999542236328
120360,TMO,2004-09-23,27.170000076293945
120361,TMO,2004-09-24,26.8799991607666
120362,TMO,2004-09-27,26.56999969482422
120363,TMO,2004-09-28,27.040000915527344
120364,TMO,2004-09-29,27.0
120365,TMO,2004-09-30,27.020000457763672
120366,TMO,2004-10-01,28.06999969482422
120367,TMO,2004-10-04,28.270000457763672
120368,TMO,2004-10-05,28.059999465942383
120369,TMO,2004-10-06,28.149999618530277
120370,TMO,2004-10-07,28.15999984741211
120371,TMO,2004-10-08,27.5
120372,TMO,2004-10-11,27.399999618530277
120373,TMO,2004-10-12,27.420000076293945
120374,TMO,2004-10-13,27.25
120375,TMO,2004-10-14,27.049999237060547
120376,TMO,2004-10-15,27.21999931335449
120377,TMO,2004-10-18,27.200000762939453
120378,TMO,2004-10-19,26.86000061035156
120379,TMO,2004-10-20,26.770000457763672
120380,TMO,2004-10-21,26.690000534057617
120381,TMO,2004-10-22,26.200000762939453
120382,TMO,2004-10-25,26.209999084472656
120383,TMO,2004-10-26,26.600000381469727
120384,TMO,2004-10-27,29.0
120385,TMO,2004-10-28,28.809999465942383
120386,TMO,2004-10-29,29.0
120387,TMO,2004-11-01,28.8700008392334
120388,TMO,2004-11-02,29.09000015258789
120389,TMO,2004-11-03,29.799999237060547
120390,TMO,2004-11-04,29.959999084472656
120391,TMO,2004-11-05,29.8700008392334
120392,TMO,2004-11-08,29.88999938964844
120393,TMO,2004-11-09,29.96999931335449
120394,TMO,2004-11-10,30.049999237060547
120395,TMO,2004-11-11,30.030000686645508
120396,TMO,2004-11-12,29.959999084472656
120397,TMO,2004-11-15,29.979999542236328
120398,TMO,2004-11-16,29.93000030517578
120399,TMO,2004-11-17,30.059999465942383
120400,TMO,2004-11-18,30.170000076293945
120401,TMO,2004-11-19,29.479999542236328
120402,TMO,2004-11-22,29.90999984741211
120403,TMO,2004-11-23,29.76000022888184
120404,TMO,2004-11-24,30.059999465942383
120405,TMO,2004-11-26,30.06999969482422
120406,TMO,2004-11-29,30.020000457763672
120407,TMO,2004-11-30,30.25
120408,TMO,2004-12-01,30.68000030517578
120409,TMO,2004-12-02,30.690000534057617
120410,TMO,2004-12-03,30.600000381469727
120411,TMO,2004-12-06,30.46999931335449
120412,TMO,2004-12-07,30.1200008392334
120413,TMO,2004-12-08,30.450000762939453
120414,TMO,2004-12-09,30.1200008392334
120415,TMO,2004-12-10,30.200000762939453
120416,TMO,2004-12-13,30.59000015258789
120417,TMO,2004-12-14,30.700000762939453
120418,TMO,2004-12-15,30.770000457763672
120419,TMO,2004-12-16,30.799999237060547
120420,TMO,2004-12-17,30.399999618530277
120421,TMO,2004-12-20,30.530000686645508
120422,TMO,2004-12-21,30.57999992370605
120423,TMO,2004-12-22,30.8799991607666
120424,TMO,2004-12-23,30.700000762939453
120425,TMO,2004-12-27,30.31999969482422
120426,TMO,2004-12-28,30.350000381469727
120427,TMO,2004-12-29,30.31999969482422
120428,TMO,2004-12-30,30.280000686645508
120429,TMO,2004-12-31,30.190000534057617
120430,TMO,2005-01-03,29.68000030517578
120431,TMO,2005-01-04,29.309999465942383
120432,TMO,2005-01-05,29.229999542236328
120433,TMO,2005-01-06,29.25
120434,TMO,2005-01-07,28.81999969482422
120435,TMO,2005-01-10,28.899999618530277
120436,TMO,2005-01-11,28.850000381469727
120437,TMO,2005-01-12,28.899999618530277
120438,TMO,2005-01-13,28.559999465942383
120439,TMO,2005-01-14,29.239999771118164
120440,TMO,2005-01-18,29.3700008392334
120441,TMO,2005-01-19,28.649999618530277
120442,TMO,2005-01-20,29.81999969482422
120443,TMO,2005-01-21,29.940000534057617
120444,TMO,2005-01-24,29.780000686645508
120445,TMO,2005-01-25,29.75
120446,TMO,2005-01-26,29.76000022888184
120447,TMO,2005-01-27,29.739999771118164
120448,TMO,2005-01-28,29.540000915527344
120449,TMO,2005-01-31,29.940000534057617
120450,TMO,2005-02-01,29.90999984741211
120451,TMO,2005-02-02,29.989999771118164
120452,TMO,2005-02-03,26.799999237060547
120453,TMO,2005-02-04,27.700000762939453
120454,TMO,2005-02-07,28.350000381469727
120455,TMO,2005-02-08,28.3700008392334
120456,TMO,2005-02-09,27.540000915527344
120457,TMO,2005-02-10,27.729999542236328
120458,TMO,2005-02-11,27.82999992370605
120459,TMO,2005-02-14,27.56999969482422
120460,TMO,2005-02-15,27.3799991607666
120461,TMO,2005-02-16,27.5
120462,TMO,2005-02-17,27.540000915527344
120463,TMO,2005-02-18,27.43000030517578
120464,TMO,2005-02-22,27.13999938964844
120465,TMO,2005-02-23,27.270000457763672
120466,TMO,2005-02-24,27.32999992370605
120467,TMO,2005-02-25,27.450000762939453
120468,TMO,2005-02-28,27.459999084472656
120469,TMO,2005-03-01,27.31999969482422
120470,TMO,2005-03-02,27.209999084472656
120471,TMO,2005-03-03,27.09000015258789
120472,TMO,2005-03-04,27.46999931335449
120473,TMO,2005-03-07,27.76000022888184
120474,TMO,2005-03-08,27.690000534057617
120475,TMO,2005-03-09,27.690000534057617
120476,TMO,2005-03-10,27.6299991607666
120477,TMO,2005-03-11,27.530000686645508
120478,TMO,2005-03-14,27.59000015258789
120479,TMO,2005-03-15,27.450000762939453
120480,TMO,2005-03-16,27.0
120481,TMO,2005-03-17,26.600000381469727
120482,TMO,2005-03-18,26.36000061035156
120483,TMO,2005-03-21,25.989999771118164
120484,TMO,2005-03-22,25.32999992370605
120485,TMO,2005-03-23,25.850000381469727
120486,TMO,2005-03-24,25.899999618530277
120487,TMO,2005-03-28,25.940000534057617
120488,TMO,2005-03-29,25.26000022888184
120489,TMO,2005-03-30,24.88999938964844
120490,TMO,2005-03-31,25.290000915527344
120491,TMO,2005-04-01,25.0
120492,TMO,2005-04-04,24.989999771118164
120493,TMO,2005-04-05,24.989999771118164
120494,TMO,2005-04-06,24.96999931335449
120495,TMO,2005-04-07,24.93000030517578
120496,TMO,2005-04-08,24.790000915527344
120497,TMO,2005-04-11,24.649999618530277
120498,TMO,2005-04-12,24.850000381469727
120499,TMO,2005-04-13,24.899999618530277
120500,TMO,2005-04-14,25.01000022888184
120501,TMO,2005-04-15,24.739999771118164
120502,TMO,2005-04-18,24.670000076293945
120503,TMO,2005-04-19,24.770000457763672
120504,TMO,2005-04-20,24.81999969482422
120505,TMO,2005-04-21,25.209999084472656
120506,TMO,2005-04-22,24.940000534057617
120507,TMO,2005-04-25,25.170000076293945
120508,TMO,2005-04-26,25.209999084472656
120509,TMO,2005-04-27,24.46999931335449
120510,TMO,2005-04-28,24.239999771118164
120511,TMO,2005-04-29,24.979999542236328
120512,TMO,2005-05-02,25.11000061035156
120513,TMO,2005-05-03,25.40999984741211
120514,TMO,2005-05-04,25.81999969482422
120515,TMO,2005-05-05,25.799999237060547
120516,TMO,2005-05-06,25.96999931335449
120517,TMO,2005-05-09,26.239999771118164
120518,TMO,2005-05-10,26.149999618530277
120519,TMO,2005-05-11,26.38999938964844
120520,TMO,2005-05-12,26.31999969482422
120521,TMO,2005-05-13,25.850000381469727
120522,TMO,2005-05-16,25.959999084472656
120523,TMO,2005-05-17,26.63999938964844
120524,TMO,2005-05-18,27.100000381469727
120525,TMO,2005-05-19,27.200000762939453
120526,TMO,2005-05-20,27.030000686645508
120527,TMO,2005-05-23,26.989999771118164
120528,TMO,2005-05-24,26.65999984741211
120529,TMO,2005-05-25,26.700000762939453
120530,TMO,2005-05-26,26.75
120531,TMO,2005-05-27,26.5
120532,TMO,2005-05-31,26.31999969482422
120533,TMO,2005-06-01,26.46999931335449
120534,TMO,2005-06-02,26.399999618530277
120535,TMO,2005-06-03,26.450000762939453
120536,TMO,2005-06-06,26.540000915527344
120537,TMO,2005-06-07,26.700000762939453
120538,TMO,2005-06-08,26.88999938964844
120539,TMO,2005-06-09,26.8799991607666
120540,TMO,2005-06-10,26.649999618530277
120541,TMO,2005-06-13,26.6299991607666
120542,TMO,2005-06-14,26.770000457763672
120543,TMO,2005-06-15,26.71999931335449
120544,TMO,2005-06-16,26.90999984741211
120545,TMO,2005-06-17,26.950000762939453
120546,TMO,2005-06-20,26.739999771118164
120547,TMO,2005-06-21,26.670000076293945
120548,TMO,2005-06-22,26.709999084472656
120549,TMO,2005-06-23,26.559999465942383
120550,TMO,2005-06-24,26.799999237060547
120551,TMO,2005-06-27,26.479999542236328
120552,TMO,2005-06-28,26.75
120553,TMO,2005-06-29,26.989999771118164
120554,TMO,2005-06-30,26.8700008392334
120555,TMO,2005-07-01,26.799999237060547
120556,TMO,2005-07-05,26.729999542236328
120557,TMO,2005-07-06,27.059999465942383
120558,TMO,2005-07-07,26.700000762939453
120559,TMO,2005-07-08,27.020000457763672
120560,TMO,2005-07-11,27.299999237060547
120561,TMO,2005-07-12,27.979999542236328
120562,TMO,2005-07-13,27.88999938964844
120563,TMO,2005-07-14,27.770000457763672
120564,TMO,2005-07-15,27.6200008392334
120565,TMO,2005-07-18,27.600000381469727
120566,TMO,2005-07-19,27.709999084472656
120567,TMO,2005-07-20,29.200000762939453
120568,TMO,2005-07-21,29.15999984741211
120569,TMO,2005-07-22,29.170000076293945
120570,TMO,2005-07-25,29.11000061035156
120571,TMO,2005-07-26,29.700000762939453
120572,TMO,2005-07-27,30.200000762939453
120573,TMO,2005-07-28,30.209999084472656
120574,TMO,2005-07-29,29.86000061035156
120575,TMO,2005-08-01,29.549999237060547
120576,TMO,2005-08-02,29.489999771118164
120577,TMO,2005-08-03,29.280000686645508
120578,TMO,2005-08-04,29.200000762939453
120579,TMO,2005-08-05,29.11000061035156
120580,TMO,2005-08-08,28.600000381469727
120581,TMO,2005-08-09,28.899999618530277
120582,TMO,2005-08-10,28.940000534057617
120583,TMO,2005-08-11,29.1200008392334
120584,TMO,2005-08-12,28.770000457763672
120585,TMO,2005-08-15,28.959999084472656
120586,TMO,2005-08-16,28.709999084472656
120587,TMO,2005-08-17,28.75
120588,TMO,2005-08-18,28.420000076293945
120589,TMO,2005-08-19,28.399999618530277
120590,TMO,2005-08-22,28.34000015258789
120591,TMO,2005-08-23,28.1200008392334
120592,TMO,2005-08-24,28.200000762939453
120593,TMO,2005-08-25,28.549999237060547
120594,TMO,2005-08-26,28.09000015258789
120595,TMO,2005-08-29,27.84000015258789
120596,TMO,2005-08-30,27.549999237060547
120597,TMO,2005-08-31,27.899999618530277
120598,TMO,2005-09-01,27.850000381469727
120599,TMO,2005-09-02,27.739999771118164
120600,TMO,2005-09-06,28.440000534057617
120601,TMO,2005-09-07,28.8799991607666
120602,TMO,2005-09-08,29.0
120603,TMO,2005-09-09,29.11000061035156
120604,TMO,2005-09-12,30.350000381469727
120605,TMO,2005-09-13,30.76000022888184
120606,TMO,2005-09-14,30.25
120607,TMO,2005-09-15,30.649999618530277
120608,TMO,2005-09-16,30.850000381469727
120609,TMO,2005-09-19,30.26000022888184
120610,TMO,2005-09-20,30.1299991607666
120611,TMO,2005-09-21,30.049999237060547
120612,TMO,2005-09-22,30.299999237060547
120613,TMO,2005-09-23,30.520000457763672
120614,TMO,2005-09-26,30.399999618530277
120615,TMO,2005-09-27,30.399999618530277
120616,TMO,2005-09-28,30.600000381469727
120617,TMO,2005-09-29,30.729999542236328
120618,TMO,2005-09-30,30.899999618530277
120619,TMO,2005-10-03,30.790000915527344
120620,TMO,2005-10-04,30.940000534057617
120621,TMO,2005-10-05,31.15999984741211
120622,TMO,2005-10-06,30.809999465942383
120623,TMO,2005-10-07,30.46999931335449
120624,TMO,2005-10-10,30.34000015258789
120625,TMO,2005-10-11,29.86000061035156
120626,TMO,2005-10-12,29.809999465942383
120627,TMO,2005-10-13,30.100000381469727
120628,TMO,2005-10-14,30.479999542236328
120629,TMO,2005-10-17,30.299999237060547
120630,TMO,2005-10-18,30.25
120631,TMO,2005-10-19,30.229999542236328
120632,TMO,2005-10-20,30.0
120633,TMO,2005-10-21,30.209999084472656
120634,TMO,2005-10-24,31.0
120635,TMO,2005-10-25,30.700000762939453
120636,TMO,2005-10-26,29.899999618530277
120637,TMO,2005-10-27,29.690000534057617
120638,TMO,2005-10-28,30.01000022888184
120639,TMO,2005-10-31,30.190000534057617
120640,TMO,2005-11-01,29.75
120641,TMO,2005-11-02,29.8700008392334
120642,TMO,2005-11-03,30.170000076293945
120643,TMO,2005-11-04,30.13999938964844
120644,TMO,2005-11-07,29.530000686645508
120645,TMO,2005-11-08,29.63999938964844
120646,TMO,2005-11-09,29.6299991607666
120647,TMO,2005-11-10,29.68000030517578
120648,TMO,2005-11-11,29.920000076293945
120649,TMO,2005-11-14,29.709999084472656
120650,TMO,2005-11-15,29.90999984741211
120651,TMO,2005-11-16,29.8700008392334
120652,TMO,2005-11-17,30.32999992370605
120653,TMO,2005-11-18,30.649999618530277
120654,TMO,2005-11-21,30.61000061035156
120655,TMO,2005-11-22,30.290000915527344
120656,TMO,2005-11-23,30.450000762939453
120657,TMO,2005-11-25,30.75
120658,TMO,2005-11-28,30.700000762939453
120659,TMO,2005-11-29,30.739999771118164
120660,TMO,2005-11-30,30.850000381469727
120661,TMO,2005-12-01,31.38999938964844
120662,TMO,2005-12-02,31.100000381469727
120663,TMO,2005-12-05,31.049999237060547
120664,TMO,2005-12-06,31.25
120665,TMO,2005-12-07,30.790000915527344
120666,TMO,2005-12-08,30.68000030517578
120667,TMO,2005-12-09,30.700000762939453
120668,TMO,2005-12-12,30.61000061035156
120669,TMO,2005-12-13,30.76000022888184
120670,TMO,2005-12-14,30.81999969482422
120671,TMO,2005-12-15,30.799999237060547
120672,TMO,2005-12-16,31.350000381469727
120673,TMO,2005-12-19,31.68000030517578
120674,TMO,2005-12-20,31.780000686645508
120675,TMO,2005-12-21,31.649999618530277
120676,TMO,2005-12-22,31.18000030517578
120677,TMO,2005-12-23,30.530000686645508
120678,TMO,2005-12-27,30.46999931335449
120679,TMO,2005-12-28,30.25
120680,TMO,2005-12-29,30.690000534057617
120681,TMO,2005-12-30,30.1299991607666
120682,TMO,2006-01-03,30.280000686645508
120683,TMO,2006-01-04,30.51000022888184
120684,TMO,2006-01-05,30.43000030517578
120685,TMO,2006-01-06,30.440000534057617
120686,TMO,2006-01-09,31.1200008392334
120687,TMO,2006-01-10,31.15999984741211
120688,TMO,2006-01-11,31.489999771118164
120689,TMO,2006-01-12,31.440000534057617
120690,TMO,2006-01-13,32.04999923706055
120691,TMO,2006-01-17,31.96999931335449
120692,TMO,2006-01-18,32.04999923706055
120693,TMO,2006-01-19,32.5
120694,TMO,2006-01-20,32.0099983215332
120695,TMO,2006-01-23,32.27000045776367
120696,TMO,2006-01-24,33.08000183105469
120697,TMO,2006-01-25,33.16999816894531
120698,TMO,2006-01-26,33.130001068115234
120699,TMO,2006-01-27,33.279998779296875
120700,TMO,2006-01-30,33.34000015258789
120701,TMO,2006-01-31,33.63999938964844
120702,TMO,2006-02-01,33.599998474121094
120703,TMO,2006-02-02,34.66999816894531
120704,TMO,2006-02-03,34.880001068115234
120705,TMO,2006-02-06,34.150001525878906
120706,TMO,2006-02-07,33.220001220703125
120707,TMO,2006-02-08,33.9900016784668
120708,TMO,2006-02-09,34.08000183105469
120709,TMO,2006-02-10,34.09000015258789
120710,TMO,2006-02-13,33.84000015258789
120711,TMO,2006-02-14,34.43000030517578
120712,TMO,2006-02-15,33.970001220703125
120713,TMO,2006-02-16,34.099998474121094
120714,TMO,2006-02-17,34.15999984741211
120715,TMO,2006-02-21,33.86000061035156
120716,TMO,2006-02-22,34.619998931884766
120717,TMO,2006-02-23,34.72999954223633
120718,TMO,2006-02-24,34.54999923706055
120719,TMO,2006-02-27,35.16999816894531
120720,TMO,2006-02-28,34.619998931884766
120721,TMO,2006-03-01,34.970001220703125
120722,TMO,2006-03-02,34.779998779296875
120723,TMO,2006-03-03,34.90999984741211
120724,TMO,2006-03-06,34.83000183105469
120725,TMO,2006-03-07,34.880001068115234
120726,TMO,2006-03-08,35.0
120727,TMO,2006-03-09,35.15999984741211
120728,TMO,2006-03-10,35.279998779296875
120729,TMO,2006-03-13,35.5
120730,TMO,2006-03-14,35.5099983215332
120731,TMO,2006-03-15,35.959999084472656
120732,TMO,2006-03-16,36.11000061035156
120733,TMO,2006-03-17,35.900001525878906
120734,TMO,2006-03-20,36.0
120735,TMO,2006-03-21,35.58000183105469
120736,TMO,2006-03-22,35.790000915527344
120737,TMO,2006-03-23,35.75
120738,TMO,2006-03-24,36.11000061035156
120739,TMO,2006-03-27,36.0
120740,TMO,2006-03-28,36.119998931884766
120741,TMO,2006-03-29,37.119998931884766
120742,TMO,2006-03-30,37.09999847412109
120743,TMO,2006-03-31,37.09000015258789
120744,TMO,2006-04-03,36.900001525878906
120745,TMO,2006-04-04,36.959999084472656
120746,TMO,2006-04-05,36.869998931884766
120747,TMO,2006-04-06,36.54999923706055
120748,TMO,2006-04-07,36.16999816894531
120749,TMO,2006-04-10,36.16999816894531
120750,TMO,2006-04-11,35.86000061035156
120751,TMO,2006-04-12,36.09999847412109
120752,TMO,2006-04-13,36.290000915527344
120753,TMO,2006-04-17,36.220001220703125
120754,TMO,2006-04-18,36.84999847412109
120755,TMO,2006-04-19,37.130001068115234
120756,TMO,2006-04-20,37.43000030517578
120757,TMO,2006-04-21,37.70000076293945
120758,TMO,2006-04-24,37.59999847412109
120759,TMO,2006-04-25,37.88999938964844
120760,TMO,2006-04-26,38.52999877929688
120761,TMO,2006-04-27,38.9900016784668
120762,TMO,2006-04-28,38.540000915527344
120763,TMO,2006-05-01,38.20000076293945
120764,TMO,2006-05-02,38.59999847412109
120765,TMO,2006-05-03,38.59999847412109
120766,TMO,2006-05-04,39.2599983215332
120767,TMO,2006-05-05,39.45000076293945
120768,TMO,2006-05-08,38.540000915527344
120769,TMO,2006-05-09,38.45000076293945
120770,TMO,2006-05-10,38.59999847412109
120771,TMO,2006-05-11,37.650001525878906
120772,TMO,2006-05-12,37.54999923706055
120773,TMO,2006-05-15,36.79999923706055
120774,TMO,2006-05-16,36.68999862670898
120775,TMO,2006-05-17,35.959999084472656
120776,TMO,2006-05-18,36.5
120777,TMO,2006-05-19,36.70000076293945
120778,TMO,2006-05-22,36.560001373291016
120779,TMO,2006-05-23,37.130001068115234
120780,TMO,2006-05-24,36.45000076293945
120781,TMO,2006-05-25,36.959999084472656
120782,TMO,2006-05-26,36.91999816894531
120783,TMO,2006-05-30,36.56999969482422
120784,TMO,2006-05-31,36.7400016784668
120785,TMO,2006-06-01,36.84999847412109
120786,TMO,2006-06-02,36.91999816894531
120787,TMO,2006-06-05,36.27000045776367
120788,TMO,2006-06-06,36.810001373291016
120789,TMO,2006-06-07,36.619998931884766
120790,TMO,2006-06-08,36.43000030517578
120791,TMO,2006-06-09,36.13999938964844
120792,TMO,2006-06-12,35.59000015258789
120793,TMO,2006-06-13,35.599998474121094
120794,TMO,2006-06-14,35.279998779296875
120795,TMO,2006-06-15,35.349998474121094
120796,TMO,2006-06-16,35.2400016784668
120797,TMO,2006-06-19,34.529998779296875
120798,TMO,2006-06-20,34.81999969482422
120799,TMO,2006-06-21,34.81999969482422
120800,TMO,2006-06-22,34.470001220703125
120801,TMO,2006-06-23,34.0
120802,TMO,2006-06-26,34.68000030517578
120803,TMO,2006-06-27,34.029998779296875
120804,TMO,2006-06-28,34.66999816894531
120805,TMO,2006-06-29,35.83000183105469
120806,TMO,2006-06-30,36.2400016784668
120807,TMO,2006-07-03,36.41999816894531
120808,TMO,2006-07-05,36.15999984741211
120809,TMO,2006-07-06,36.52999877929688
120810,TMO,2006-07-07,35.90999984741211
120811,TMO,2006-07-10,35.900001525878906
120812,TMO,2006-07-11,35.54999923706055
120813,TMO,2006-07-12,35.599998474121094
120814,TMO,2006-07-13,35.0
120815,TMO,2006-07-14,34.59000015258789
120816,TMO,2006-07-17,35.11000061035156
120817,TMO,2006-07-18,35.27000045776367
120818,TMO,2006-07-19,36.18999862670898
120819,TMO,2006-07-20,35.5099983215332
120820,TMO,2006-07-21,34.95000076293945
120821,TMO,2006-07-24,35.220001220703125
120822,TMO,2006-07-25,36.630001068115234
120823,TMO,2006-07-26,36.34999847412109
120824,TMO,2006-07-27,36.650001525878906
120825,TMO,2006-07-28,37.20000076293945
120826,TMO,2006-07-31,37.0099983215332
120827,TMO,2006-08-01,37.13999938964844
120828,TMO,2006-08-02,37.25
120829,TMO,2006-08-03,37.720001220703125
120830,TMO,2006-08-04,37.70000076293945
120831,TMO,2006-08-07,37.650001525878906
120832,TMO,2006-08-08,37.4900016784668
120833,TMO,2006-08-09,37.290000915527344
120834,TMO,2006-08-10,38.119998931884766
120835,TMO,2006-08-11,38.0099983215332
120836,TMO,2006-08-14,38.369998931884766
120837,TMO,2006-08-15,39.22999954223633
120838,TMO,2006-08-16,39.38999938964844
120839,TMO,2006-08-17,39.41999816894531
120840,TMO,2006-08-18,39.400001525878906
120841,TMO,2006-08-21,39.25
120842,TMO,2006-08-22,39.31999969482422
120843,TMO,2006-08-23,39.209999084472656
120844,TMO,2006-08-24,39.29999923706055
120845,TMO,2006-08-25,39.22999954223633
120846,TMO,2006-08-28,39.29999923706055
120847,TMO,2006-08-29,39.2599983215332
120848,TMO,2006-08-30,39.220001220703125
120849,TMO,2006-08-31,39.20000076293945
120850,TMO,2006-09-01,39.2400016784668
120851,TMO,2006-09-05,39.18000030517578
120852,TMO,2006-09-06,39.2400016784668
120853,TMO,2006-09-07,39.18000030517578
120854,TMO,2006-09-08,39.290000915527344
120855,TMO,2006-09-11,38.9900016784668
120856,TMO,2006-09-12,39.29999923706055
120857,TMO,2006-09-13,39.45000076293945
120858,TMO,2006-09-14,39.56999969482422
120859,TMO,2006-09-15,40.209999084472656
120860,TMO,2006-09-18,40.02999877929688
120861,TMO,2006-09-19,40.0
120862,TMO,2006-09-20,40.08000183105469
120863,TMO,2006-09-21,40.06999969482422
120864,TMO,2006-09-22,39.40999984741211
120865,TMO,2006-09-25,39.869998931884766
120866,TMO,2006-09-26,39.720001220703125
120867,TMO,2006-09-27,39.56999969482422
120868,TMO,2006-09-28,39.43999862670898
120869,TMO,2006-09-29,39.33000183105469
120870,TMO,2006-10-02,38.97999954223633
120871,TMO,2006-10-03,38.93000030517578
120872,TMO,2006-10-04,39.40999984741211
120873,TMO,2006-10-05,39.65999984741211
120874,TMO,2006-10-06,39.9900016784668
120875,TMO,2006-10-09,39.84999847412109
120876,TMO,2006-10-10,39.790000915527344
120877,TMO,2006-10-11,39.66999816894531
120878,TMO,2006-10-12,40.54999923706055
120879,TMO,2006-10-13,40.93999862670898
120880,TMO,2006-10-16,41.02000045776367
120881,TMO,2006-10-17,41.66999816894531
120882,TMO,2006-10-18,42.41999816894531
120883,TMO,2006-10-19,43.040000915527344
120884,TMO,2006-10-20,42.02999877929688
120885,TMO,2006-10-23,42.290000915527344
120886,TMO,2006-10-24,44.25
120887,TMO,2006-10-25,43.20000076293945
120888,TMO,2006-10-26,43.709999084472656
120889,TMO,2006-10-27,43.15999984741211
120890,TMO,2006-10-30,43.04999923706055
120891,TMO,2006-10-31,42.869998931884766
120892,TMO,2006-11-01,42.77000045776367
120893,TMO,2006-11-02,42.880001068115234
120894,TMO,2006-11-03,42.970001220703125
120895,TMO,2006-11-06,43.34000015258789
120896,TMO,2006-11-07,44.36000061035156
120897,TMO,2006-11-08,43.83000183105469
120898,TMO,2006-11-09,43.369998931884766
120899,TMO,2006-11-10,45.02999877929688
120900,TMO,2006-11-13,43.619998931884766
120901,TMO,2006-11-14,43.709999084472656
120902,TMO,2006-11-15,43.93999862670898
120903,TMO,2006-11-16,43.75
120904,TMO,2006-11-17,44.13999938964844
120905,TMO,2006-11-20,43.84000015258789
120906,TMO,2006-11-21,44.11000061035156
120907,TMO,2006-11-22,44.45000076293945
120908,TMO,2006-11-24,44.470001220703125
120909,TMO,2006-11-27,43.29999923706055
120910,TMO,2006-11-28,43.68999862670898
120911,TMO,2006-11-29,44.15999984741211
120912,TMO,2006-11-30,43.83000183105469
120913,TMO,2006-12-01,43.900001525878906
120914,TMO,2006-12-04,44.18000030517578
120915,TMO,2006-12-05,44.52999877929688
120916,TMO,2006-12-06,44.97999954223633
120917,TMO,2006-12-07,45.18000030517578
120918,TMO,2006-12-08,45.060001373291016
120919,TMO,2006-12-11,44.619998931884766
120920,TMO,2006-12-12,44.5
120921,TMO,2006-12-13,44.16999816894531
120922,TMO,2006-12-14,45.400001525878906
120923,TMO,2006-12-15,45.65999984741211
120924,TMO,2006-12-18,45.40999984741211
120925,TMO,2006-12-19,46.130001068115234
120926,TMO,2006-12-20,46.15999984741211
120927,TMO,2006-12-21,45.45000076293945
120928,TMO,2006-12-22,45.33000183105469
120929,TMO,2006-12-26,45.540000915527344
120930,TMO,2006-12-27,46.15999984741211
120931,TMO,2006-12-28,45.68000030517578
120932,TMO,2006-12-29,45.290000915527344
120933,TMO,2007-01-03,45.16999816894531
120934,TMO,2007-01-04,45.63999938964844
120935,TMO,2007-01-05,45.0099983215332
120936,TMO,2007-01-08,44.93000030517578
120937,TMO,2007-01-09,46.20000076293945
120938,TMO,2007-01-10,47.18999862670898
120939,TMO,2007-01-11,48.709999084472656
120940,TMO,2007-01-12,48.380001068115234
120941,TMO,2007-01-16,48.040000915527344
120942,TMO,2007-01-17,48.81999969482422
120943,TMO,2007-01-18,48.68999862670898
120944,TMO,2007-01-19,49.04999923706055
120945,TMO,2007-01-22,48.09000015258789
120946,TMO,2007-01-23,48.02000045776367
120947,TMO,2007-01-24,48.41999816894531
120948,TMO,2007-01-25,47.68999862670898
120949,TMO,2007-01-26,47.81999969482422
120950,TMO,2007-01-29,47.33000183105469
120951,TMO,2007-01-30,47.38999938964844
120952,TMO,2007-01-31,47.84999847412109
120953,TMO,2007-02-01,48.880001068115234
120954,TMO,2007-02-02,49.38999938964844
120955,TMO,2007-02-05,49.04999923706055
120956,TMO,2007-02-06,49.29999923706055
120957,TMO,2007-02-07,49.709999084472656
120958,TMO,2007-02-08,48.93000030517578
120959,TMO,2007-02-09,48.68999862670898
120960,TMO,2007-02-12,47.5
120961,TMO,2007-02-13,46.91999816894531
120962,TMO,2007-02-14,47.59999847412109
120963,TMO,2007-02-15,48.02000045776367
120964,TMO,2007-02-16,47.630001068115234
120965,TMO,2007-02-20,47.95000076293945
120966,TMO,2007-02-21,47.70000076293945
120967,TMO,2007-02-22,47.2400016784668
120968,TMO,2007-02-23,47.43999862670898
120969,TMO,2007-02-26,46.84000015258789
120970,TMO,2007-02-27,45.5
120971,TMO,2007-02-28,45.2599983215332
120972,TMO,2007-03-01,45.560001373291016
120973,TMO,2007-03-02,44.27000045776367
120974,TMO,2007-03-05,44.15999984741211
120975,TMO,2007-03-06,44.83000183105469
120976,TMO,2007-03-07,45.33000183105469
120977,TMO,2007-03-08,45.88999938964844
120978,TMO,2007-03-09,45.93000030517578
120979,TMO,2007-03-12,46.18000030517578
120980,TMO,2007-03-13,44.93999862670898
120981,TMO,2007-03-14,45.08000183105469
120982,TMO,2007-03-15,45.0
120983,TMO,2007-03-16,45.40999984741211
120984,TMO,2007-03-19,46.4900016784668
120985,TMO,2007-03-20,46.380001068115234
120986,TMO,2007-03-21,46.459999084472656
120987,TMO,2007-03-22,46.41999816894531
120988,TMO,2007-03-23,46.25
120989,TMO,2007-03-26,45.95000076293945
120990,TMO,2007-03-27,46.15999984741211
120991,TMO,2007-03-28,46.040000915527344
120992,TMO,2007-03-29,45.91999816894531
120993,TMO,2007-03-30,46.75
120994,TMO,2007-04-02,46.29999923706055
120995,TMO,2007-04-03,46.720001220703125
120996,TMO,2007-04-04,47.45000076293945
120997,TMO,2007-04-05,48.630001068115234
120998,TMO,2007-04-09,48.45000076293945
120999,TMO,2007-04-10,48.2400016784668
121000,TMO,2007-04-11,48.36000061035156
121001,TMO,2007-04-12,48.619998931884766
121002,TMO,2007-04-13,48.970001220703125
121003,TMO,2007-04-16,49.470001220703125
121004,TMO,2007-04-17,49.52000045776367
121005,TMO,2007-04-18,49.2599983215332
121006,TMO,2007-04-19,48.68000030517578
121007,TMO,2007-04-20,49.22999954223633
121008,TMO,2007-04-23,49.70000076293945
121009,TMO,2007-04-24,49.880001068115234
121010,TMO,2007-04-25,50.31999969482422
121011,TMO,2007-04-26,53.59999847412109
121012,TMO,2007-04-27,53.310001373291016
121013,TMO,2007-04-30,52.060001373291016
121014,TMO,2007-05-01,52.34000015258789
121015,TMO,2007-05-02,52.95000076293945
121016,TMO,2007-05-03,52.900001525878906
121017,TMO,2007-05-04,52.540000915527344
121018,TMO,2007-05-07,52.54999923706055
121019,TMO,2007-05-08,52.34999847412109
121020,TMO,2007-05-09,52.369998931884766
121021,TMO,2007-05-10,52.04999923706055
121022,TMO,2007-05-11,53.630001068115234
121023,TMO,2007-05-14,53.380001068115234
121024,TMO,2007-05-15,53.45000076293945
121025,TMO,2007-05-16,53.900001525878906
121026,TMO,2007-05-17,53.369998931884766
121027,TMO,2007-05-18,53.630001068115234
121028,TMO,2007-05-21,53.56999969482422
121029,TMO,2007-05-22,53.68999862670898
121030,TMO,2007-05-23,53.43999862670898
121031,TMO,2007-05-24,53.84000015258789
121032,TMO,2007-05-25,54.0
121033,TMO,2007-05-29,54.060001373291016
121034,TMO,2007-05-30,54.11000061035156
121035,TMO,2007-05-31,54.59999847412109
121036,TMO,2007-06-01,54.02999877929688
121037,TMO,2007-06-04,53.0099983215332
121038,TMO,2007-06-05,53.16999816894531
121039,TMO,2007-06-06,53.209999084472656
121040,TMO,2007-06-07,52.86000061035156
121041,TMO,2007-06-08,52.900001525878906
121042,TMO,2007-06-11,52.29999923706055
121043,TMO,2007-06-12,51.43999862670898
121044,TMO,2007-06-13,53.09999847412109
121045,TMO,2007-06-14,53.09999847412109
121046,TMO,2007-06-15,53.83000183105469
121047,TMO,2007-06-18,53.52999877929688
121048,TMO,2007-06-19,53.400001525878906
121049,TMO,2007-06-20,52.52999877929688
121050,TMO,2007-06-21,52.02000045776367
121051,TMO,2007-06-22,51.29999923706055
121052,TMO,2007-06-25,51.27999877929688
121053,TMO,2007-06-26,51.09000015258789
121054,TMO,2007-06-27,51.77999877929688
121055,TMO,2007-06-28,51.630001068115234
121056,TMO,2007-06-29,51.720001220703125
121057,TMO,2007-07-02,52.470001220703125
121058,TMO,2007-07-03,53.220001220703125
121059,TMO,2007-07-05,52.630001068115234
121060,TMO,2007-07-06,52.470001220703125
121061,TMO,2007-07-09,52.2599983215332
121062,TMO,2007-07-10,51.77000045776367
121063,TMO,2007-07-11,51.709999084472656
121064,TMO,2007-07-12,53.09000015258789
121065,TMO,2007-07-13,53.560001373291016
121066,TMO,2007-07-16,53.93000030517578
121067,TMO,2007-07-17,53.72999954223633
121068,TMO,2007-07-18,53.47999954223633
121069,TMO,2007-07-19,53.65999984741211
121070,TMO,2007-07-20,52.34000015258789
121071,TMO,2007-07-23,52.31999969482422
121072,TMO,2007-07-24,51.63999938964844
121073,TMO,2007-07-25,53.09000015258789
121074,TMO,2007-07-26,52.540000915527344
121075,TMO,2007-07-27,52.2400016784668
121076,TMO,2007-07-30,53.52999877929688
121077,TMO,2007-07-31,52.209999084472656
121078,TMO,2007-08-01,53.0
121079,TMO,2007-08-02,53.15999984741211
121080,TMO,2007-08-03,52.290000915527344
121081,TMO,2007-08-06,52.77999877929688
121082,TMO,2007-08-07,52.09999847412109
121083,TMO,2007-08-08,53.52000045776367
121084,TMO,2007-08-09,52.04999923706055
121085,TMO,2007-08-10,53.209999084472656
121086,TMO,2007-08-13,53.75
121087,TMO,2007-08-14,52.900001525878906
121088,TMO,2007-08-15,50.650001525878906
121089,TMO,2007-08-16,49.86000061035156
121090,TMO,2007-08-17,50.2599983215332
121091,TMO,2007-08-20,49.869998931884766
121092,TMO,2007-08-21,50.33000183105469
121093,TMO,2007-08-22,51.43000030517578
121094,TMO,2007-08-23,51.81999969482422
121095,TMO,2007-08-24,52.70000076293945
121096,TMO,2007-08-27,52.65999984741211
121097,TMO,2007-08-28,51.47999954223633
121098,TMO,2007-08-29,53.619998931884766
121099,TMO,2007-08-30,54.33000183105469
121100,TMO,2007-08-31,54.22999954223633
121101,TMO,2007-09-04,54.540000915527344
121102,TMO,2007-09-05,54.84000015258789
121103,TMO,2007-09-06,54.72999954223633
121104,TMO,2007-09-07,54.150001525878906
121105,TMO,2007-09-10,53.7599983215332
121106,TMO,2007-09-11,54.5
121107,TMO,2007-09-12,55.459999084472656
121108,TMO,2007-09-13,56.09000015258789
121109,TMO,2007-09-14,55.68999862670898
121110,TMO,2007-09-17,55.27000045776367
121111,TMO,2007-09-18,57.5099983215332
121112,TMO,2007-09-19,58.060001373291016
121113,TMO,2007-09-20,57.470001220703125
121114,TMO,2007-09-21,57.41999816894531
121115,TMO,2007-09-24,56.9900016784668
121116,TMO,2007-09-25,57.20000076293945
121117,TMO,2007-09-26,57.93000030517578
121118,TMO,2007-09-27,57.81999969482422
121119,TMO,2007-09-28,57.720001220703125
121120,TMO,2007-10-01,58.13999938964844
121121,TMO,2007-10-02,57.31999969482422
121122,TMO,2007-10-03,56.52000045776367
121123,TMO,2007-10-04,57.0
121124,TMO,2007-10-05,57.86000061035156
121125,TMO,2007-10-08,58.060001373291016
121126,TMO,2007-10-09,59.400001525878906
121127,TMO,2007-10-10,58.25
121128,TMO,2007-10-11,58.06999969482422
121129,TMO,2007-10-12,58.70000076293945
121130,TMO,2007-10-15,58.68000030517578
121131,TMO,2007-10-16,58.459999084472656
121132,TMO,2007-10-17,58.459999084472656
121133,TMO,2007-10-18,58.43999862670898
121134,TMO,2007-10-19,57.7599983215332
121135,TMO,2007-10-22,57.93999862670898
121136,TMO,2007-10-23,59.5099983215332
121137,TMO,2007-10-24,59.08000183105469
121138,TMO,2007-10-25,57.900001525878906
121139,TMO,2007-10-26,57.84999847412109
121140,TMO,2007-10-29,57.86000061035156
121141,TMO,2007-10-30,58.130001068115234
121142,TMO,2007-10-31,58.810001373291016
121143,TMO,2007-11-01,57.56999969482422
121144,TMO,2007-11-02,56.75
121145,TMO,2007-11-05,57.36000061035156
121146,TMO,2007-11-06,57.58000183105469
121147,TMO,2007-11-07,56.630001068115234
121148,TMO,2007-11-08,57.2599983215332
121149,TMO,2007-11-09,57.02000045776367
121150,TMO,2007-11-12,56.75
121151,TMO,2007-11-13,57.88999938964844
121152,TMO,2007-11-14,57.93999862670898
121153,TMO,2007-11-15,57.43000030517578
121154,TMO,2007-11-16,57.560001373291016
121155,TMO,2007-11-19,56.63999938964844
121156,TMO,2007-11-20,57.47999954223633
121157,TMO,2007-11-21,56.709999084472656
121158,TMO,2007-11-23,57.209999084472656
121159,TMO,2007-11-26,56.5
121160,TMO,2007-11-27,57.2599983215332
121161,TMO,2007-11-28,58.11000061035156
121162,TMO,2007-11-29,57.25
121163,TMO,2007-11-30,57.63999938964844
121164,TMO,2007-12-03,57.310001373291016
121165,TMO,2007-12-04,57.27000045776367
121166,TMO,2007-12-05,57.88999938964844
121167,TMO,2007-12-06,58.08000183105469
121168,TMO,2007-12-07,57.869998931884766
121169,TMO,2007-12-10,58.709999084472656
121170,TMO,2007-12-11,57.43000030517578
121171,TMO,2007-12-12,57.38999938964844
121172,TMO,2007-12-13,57.310001373291016
121173,TMO,2007-12-14,57.27999877929688
121174,TMO,2007-12-17,56.540000915527344
121175,TMO,2007-12-18,56.70000076293945
121176,TMO,2007-12-19,56.869998931884766
121177,TMO,2007-12-20,57.04999923706055
121178,TMO,2007-12-21,58.459999084472656
121179,TMO,2007-12-24,58.18000030517578
121180,TMO,2007-12-26,59.130001068115234
121181,TMO,2007-12-27,57.790000915527344
121182,TMO,2007-12-28,58.18999862670898
121183,TMO,2007-12-31,57.68000030517578
121184,TMO,2008-01-02,55.79999923706055
121185,TMO,2008-01-03,57.0099983215332
121186,TMO,2008-01-04,55.93999862670898
121187,TMO,2008-01-07,56.91999816894531
121188,TMO,2008-01-08,56.880001068115234
121189,TMO,2008-01-09,55.470001220703125
121190,TMO,2008-01-10,56.0099983215332
121191,TMO,2008-01-11,54.9900016784668
121192,TMO,2008-01-14,55.630001068115234
121193,TMO,2008-01-15,54.75
121194,TMO,2008-01-16,54.790000915527344
121195,TMO,2008-01-17,53.790000915527344
121196,TMO,2008-01-18,52.02000045776367
121197,TMO,2008-01-22,50.59000015258789
121198,TMO,2008-01-23,50.34999847412109
121199,TMO,2008-01-24,50.060001373291016
121200,TMO,2008-01-25,51.61000061035156
121201,TMO,2008-01-28,51.38999938964844
121202,TMO,2008-01-29,52.61000061035156
121203,TMO,2008-01-30,51.060001373291016
121204,TMO,2008-01-31,51.4900016784668
121205,TMO,2008-02-01,52.380001068115234
121206,TMO,2008-02-04,51.09999847412109
121207,TMO,2008-02-05,50.2400016784668
121208,TMO,2008-02-06,54.04999923706055
121209,TMO,2008-02-07,55.4900016784668
121210,TMO,2008-02-08,55.41999816894531
121211,TMO,2008-02-11,55.90999984741211
121212,TMO,2008-02-12,56.77000045776367
121213,TMO,2008-02-13,57.15999984741211
121214,TMO,2008-02-14,56.63999938964844
121215,TMO,2008-02-15,57.220001220703125
121216,TMO,2008-02-19,56.810001373291016
121217,TMO,2008-02-20,57.150001525878906
121218,TMO,2008-02-21,56.25
121219,TMO,2008-02-22,56.16999816894531
121220,TMO,2008-02-25,57.93999862670898
121221,TMO,2008-02-26,57.9900016784668
121222,TMO,2008-02-27,57.68000030517578
121223,TMO,2008-02-28,57.02999877929688
121224,TMO,2008-02-29,55.93000030517578
121225,TMO,2008-03-03,55.40999984741211
121226,TMO,2008-03-04,54.9900016784668
121227,TMO,2008-03-05,54.84999847412109
121228,TMO,2008-03-06,53.79999923706055
121229,TMO,2008-03-07,53.56999969482422
121230,TMO,2008-03-10,52.34999847412109
121231,TMO,2008-03-11,53.43999862670898
121232,TMO,2008-03-12,53.290000915527344
121233,TMO,2008-03-13,54.380001068115234
121234,TMO,2008-03-14,53.29999923706055
121235,TMO,2008-03-17,52.560001373291016
121236,TMO,2008-03-18,54.15999984741211
121237,TMO,2008-03-19,53.91999816894531
121238,TMO,2008-03-20,54.27000045776367
121239,TMO,2008-03-24,55.72999954223633
121240,TMO,2008-03-25,56.61000061035156
121241,TMO,2008-03-26,56.34999847412109
121242,TMO,2008-03-27,55.70000076293945
121243,TMO,2008-03-28,56.43999862670898
121244,TMO,2008-03-31,56.84000015258789
121245,TMO,2008-04-01,59.18999862670898
121246,TMO,2008-04-02,58.619998931884766
121247,TMO,2008-04-03,58.0
121248,TMO,2008-04-04,57.95000076293945
121249,TMO,2008-04-07,57.34999847412109
121250,TMO,2008-04-08,56.880001068115234
121251,TMO,2008-04-09,56.54999923706055
121252,TMO,2008-04-10,55.79999923706055
121253,TMO,2008-04-11,54.459999084472656
121254,TMO,2008-04-14,54.75
121255,TMO,2008-04-15,53.459999084472656
121256,TMO,2008-04-16,54.86000061035156
121257,TMO,2008-04-17,55.06999969482422
121258,TMO,2008-04-18,56.720001220703125
121259,TMO,2008-04-21,56.0099983215332
121260,TMO,2008-04-22,55.18000030517578
121261,TMO,2008-04-23,56.119998931884766
121262,TMO,2008-04-24,55.58000183105469
121263,TMO,2008-04-25,55.970001220703125
121264,TMO,2008-04-28,57.15999984741211
121265,TMO,2008-04-29,57.43999862670898
121266,TMO,2008-04-30,57.869998931884766
121267,TMO,2008-05-01,58.7400016784668
121268,TMO,2008-05-02,58.650001525878906
121269,TMO,2008-05-05,58.220001220703125
121270,TMO,2008-05-06,57.22999954223633
121271,TMO,2008-05-07,56.709999084472656
121272,TMO,2008-05-08,56.95000076293945
121273,TMO,2008-05-09,56.2599983215332
121274,TMO,2008-05-12,57.150001525878906
121275,TMO,2008-05-13,57.619998931884766
121276,TMO,2008-05-14,57.43000030517578
121277,TMO,2008-05-15,57.58000183105469
121278,TMO,2008-05-16,57.93999862670898
121279,TMO,2008-05-19,58.43999862670898
121280,TMO,2008-05-20,58.34999847412109
121281,TMO,2008-05-21,59.040000915527344
121282,TMO,2008-05-22,57.9900016784668
121283,TMO,2008-05-23,57.90999984741211
121284,TMO,2008-05-27,58.0
121285,TMO,2008-05-28,57.93999862670898
121286,TMO,2008-05-29,58.650001525878906
121287,TMO,2008-05-30,59.02000045776367
121288,TMO,2008-06-02,58.130001068115234
121289,TMO,2008-06-03,58.34999847412109
121290,TMO,2008-06-04,58.29999923706055
121291,TMO,2008-06-05,59.2400016784668
121292,TMO,2008-06-06,57.91999816894531
121293,TMO,2008-06-09,57.59000015258789
121294,TMO,2008-06-10,57.970001220703125
121295,TMO,2008-06-11,56.88999938964844
121296,TMO,2008-06-12,58.310001373291016
121297,TMO,2008-06-13,58.709999084472656
121298,TMO,2008-06-16,59.29999923706055
121299,TMO,2008-06-17,58.95000076293945
121300,TMO,2008-06-18,57.84999847412109
121301,TMO,2008-06-19,58.47999954223633
121302,TMO,2008-06-20,57.54999923706055
121303,TMO,2008-06-23,57.310001373291016
121304,TMO,2008-06-24,55.79999923706055
121305,TMO,2008-06-25,55.83000183105469
121306,TMO,2008-06-26,54.61000061035156
121307,TMO,2008-06-27,55.31999969482422
121308,TMO,2008-06-30,55.72999954223633
121309,TMO,2008-07-01,56.20000076293945
121310,TMO,2008-07-02,56.58000183105469
121311,TMO,2008-07-03,56.7599983215332
121312,TMO,2008-07-07,57.06999969482422
121313,TMO,2008-07-08,58.68000030517578
121314,TMO,2008-07-09,57.720001220703125
121315,TMO,2008-07-10,58.400001525878906
121316,TMO,2008-07-11,57.150001525878906
121317,TMO,2008-07-14,55.84000015258789
121318,TMO,2008-07-15,56.52999877929688
121319,TMO,2008-07-16,56.47999954223633
121320,TMO,2008-07-17,57.060001373291016
121321,TMO,2008-07-18,55.93999862670898
121322,TMO,2008-07-21,56.130001068115234
121323,TMO,2008-07-22,59.33000183105469
121324,TMO,2008-07-23,58.77999877929688
121325,TMO,2008-07-24,58.83000183105469
121326,TMO,2008-07-25,58.79999923706055
121327,TMO,2008-07-28,58.02999877929688
121328,TMO,2008-07-29,58.150001525878906
121329,TMO,2008-07-30,59.54999923706055
121330,TMO,2008-07-31,60.52000045776367
121331,TMO,2008-08-01,60.20000076293945
121332,TMO,2008-08-04,59.83000183105469
121333,TMO,2008-08-05,60.119998931884766
121334,TMO,2008-08-06,60.93000030517578
121335,TMO,2008-08-07,60.02000045776367
121336,TMO,2008-08-08,61.0
121337,TMO,2008-08-11,61.86000061035156
121338,TMO,2008-08-12,61.470001220703125
121339,TMO,2008-08-13,61.869998931884766
121340,TMO,2008-08-14,61.619998931884766
121341,TMO,2008-08-15,62.70000076293945
121342,TMO,2008-08-18,61.54999923706055
121343,TMO,2008-08-19,60.86000061035156
121344,TMO,2008-08-20,59.93999862670898
121345,TMO,2008-08-21,60.15999984741211
121346,TMO,2008-08-22,61.27999877929688
121347,TMO,2008-08-25,60.0099983215332
121348,TMO,2008-08-26,60.22999954223633
121349,TMO,2008-08-27,60.70000076293945
121350,TMO,2008-08-28,61.38999938964844
121351,TMO,2008-08-29,60.560001373291016
121352,TMO,2008-09-02,60.34999847412109
121353,TMO,2008-09-03,59.52000045776367
121354,TMO,2008-09-04,57.04999923706055
121355,TMO,2008-09-05,56.380001068115234
121356,TMO,2008-09-08,57.97999954223633
121357,TMO,2008-09-09,56.5099983215332
121358,TMO,2008-09-10,56.560001373291016
121359,TMO,2008-09-11,57.43999862670898
121360,TMO,2008-09-12,58.52000045776367
121361,TMO,2008-09-15,56.93999862670898
121362,TMO,2008-09-16,57.150001525878906
121363,TMO,2008-09-17,54.720001220703125
121364,TMO,2008-09-18,56.27000045776367
121365,TMO,2008-09-19,56.97999954223633
121366,TMO,2008-09-22,54.9900016784668
121367,TMO,2008-09-23,54.43000030517578
121368,TMO,2008-09-24,54.290000915527344
121369,TMO,2008-09-25,56.0099983215332
121370,TMO,2008-09-26,56.619998931884766
121371,TMO,2008-09-29,52.970001220703125
121372,TMO,2008-09-30,55.0
121373,TMO,2008-10-01,53.16999816894531
121374,TMO,2008-10-02,50.369998931884766
121375,TMO,2008-10-03,50.56999969482422
121376,TMO,2008-10-06,48.63999938964844
121377,TMO,2008-10-07,48.43999862670898
121378,TMO,2008-10-08,46.970001220703125
121379,TMO,2008-10-09,42.61000061035156
121380,TMO,2008-10-10,41.0099983215332
121381,TMO,2008-10-13,47.93999862670898
121382,TMO,2008-10-14,44.650001525878906
121383,TMO,2008-10-15,40.45000076293945
121384,TMO,2008-10-16,42.33000183105469
121385,TMO,2008-10-17,43.34999847412109
121386,TMO,2008-10-20,44.150001525878906
121387,TMO,2008-10-21,43.13999938964844
121388,TMO,2008-10-22,41.02999877929688
121389,TMO,2008-10-23,38.40999984741211
121390,TMO,2008-10-24,37.43999862670898
121391,TMO,2008-10-27,35.29999923706055
121392,TMO,2008-10-28,36.0099983215332
121393,TMO,2008-10-29,36.81999969482422
121394,TMO,2008-10-30,39.79999923706055
121395,TMO,2008-10-31,40.59999847412109
121396,TMO,2008-11-03,40.65999984741211
121397,TMO,2008-11-04,42.84000015258789
121398,TMO,2008-11-05,40.16999816894531
121399,TMO,2008-11-06,37.63999938964844
121400,TMO,2008-11-07,37.72999954223633
121401,TMO,2008-11-10,37.20000076293945
121402,TMO,2008-11-11,36.02000045776367
121403,TMO,2008-11-12,32.90999984741211
121404,TMO,2008-11-13,36.31999969482422
121405,TMO,2008-11-14,34.040000915527344
121406,TMO,2008-11-17,32.540000915527344
121407,TMO,2008-11-18,32.02000045776367
121408,TMO,2008-11-19,31.75
121409,TMO,2008-11-20,28.899999618530277
121410,TMO,2008-11-21,29.729999542236328
121411,TMO,2008-11-24,32.099998474121094
121412,TMO,2008-11-25,34.68000030517578
121413,TMO,2008-11-26,34.630001068115234
121414,TMO,2008-11-28,35.68000030517578
121415,TMO,2008-12-01,32.810001373291016
121416,TMO,2008-12-02,33.45000076293945
121417,TMO,2008-12-03,33.939998626708984
121418,TMO,2008-12-04,32.5099983215332
121419,TMO,2008-12-05,33.970001220703125
121420,TMO,2008-12-08,34.58000183105469
121421,TMO,2008-12-09,34.79999923706055
121422,TMO,2008-12-10,34.18000030517578
121423,TMO,2008-12-11,33.31999969482422
121424,TMO,2008-12-12,30.459999084472656
121425,TMO,2008-12-15,29.81999969482422
121426,TMO,2008-12-16,31.76000022888184
121427,TMO,2008-12-17,33.130001068115234
121428,TMO,2008-12-18,32.540000915527344
121429,TMO,2008-12-19,32.529998779296875
121430,TMO,2008-12-22,32.38999938964844
121431,TMO,2008-12-23,32.5099983215332
121432,TMO,2008-12-24,32.93000030517578
121433,TMO,2008-12-26,32.81999969482422
121434,TMO,2008-12-29,32.75
121435,TMO,2008-12-30,33.540000915527344
121436,TMO,2008-12-31,34.06999969482422
121437,TMO,2009-01-02,35.36000061035156
121438,TMO,2009-01-05,35.47999954223633
121439,TMO,2009-01-06,35.29999923706055
121440,TMO,2009-01-07,34.91999816894531
121441,TMO,2009-01-08,33.959999084472656
121442,TMO,2009-01-09,33.79999923706055
121443,TMO,2009-01-12,34.150001525878906
121444,TMO,2009-01-13,37.08000183105469
121445,TMO,2009-01-14,36.45000076293945
121446,TMO,2009-01-15,38.27999877929688
121447,TMO,2009-01-16,38.900001525878906
121448,TMO,2009-01-20,36.43999862670898
121449,TMO,2009-01-21,36.22999954223633
121450,TMO,2009-01-22,35.90999984741211
121451,TMO,2009-01-23,34.689998626708984
121452,TMO,2009-01-26,35.09000015258789
121453,TMO,2009-01-27,36.290000915527344
121454,TMO,2009-01-28,37.369998931884766
121455,TMO,2009-01-29,36.52999877929688
121456,TMO,2009-01-30,35.93000030517578
121457,TMO,2009-02-02,35.849998474121094
121458,TMO,2009-02-03,36.68999862670898
121459,TMO,2009-02-04,37.08000183105469
121460,TMO,2009-02-05,38.91999816894531
121461,TMO,2009-02-06,40.0
121462,TMO,2009-02-09,39.5099983215332
121463,TMO,2009-02-10,37.90999984741211
121464,TMO,2009-02-11,38.59999847412109
121465,TMO,2009-02-12,39.0099983215332
121466,TMO,2009-02-13,39.91999816894531
121467,TMO,2009-02-17,38.54999923706055
121468,TMO,2009-02-18,37.77999877929688
121469,TMO,2009-02-19,37.93999862670898
121470,TMO,2009-02-20,37.0099983215332
121471,TMO,2009-02-23,36.41999816894531
121472,TMO,2009-02-24,37.91999816894531
121473,TMO,2009-02-25,36.93000030517578
121474,TMO,2009-02-26,36.09999847412109
121475,TMO,2009-02-27,36.2599983215332
121476,TMO,2009-03-02,34.900001525878906
121477,TMO,2009-03-03,34.459999084472656
121478,TMO,2009-03-04,36.060001373291016
121479,TMO,2009-03-05,34.560001373291016
121480,TMO,2009-03-06,34.15999984741211
121481,TMO,2009-03-09,32.849998474121094
121482,TMO,2009-03-10,33.97999954223633
121483,TMO,2009-03-11,33.5
121484,TMO,2009-03-12,33.849998474121094
121485,TMO,2009-03-13,34.689998626708984
121486,TMO,2009-03-16,34.77000045776367
121487,TMO,2009-03-17,35.15999984741211
121488,TMO,2009-03-18,34.09000015258789
121489,TMO,2009-03-19,33.66999816894531
121490,TMO,2009-03-20,33.310001373291016
121491,TMO,2009-03-23,34.900001525878906
121492,TMO,2009-03-24,34.560001373291016
121493,TMO,2009-03-25,35.09000015258789
121494,TMO,2009-03-26,36.86000061035156
121495,TMO,2009-03-27,36.59999847412109
121496,TMO,2009-03-30,35.900001525878906
121497,TMO,2009-03-31,35.66999816894531
121498,TMO,2009-04-01,34.380001068115234
121499,TMO,2009-04-02,35.849998474121094
121500,TMO,2009-04-03,35.529998779296875
121501,TMO,2009-04-06,36.27999877929688
121502,TMO,2009-04-07,35.59000015258789
121503,TMO,2009-04-08,35.91999816894531
121504,TMO,2009-04-09,37.13999938964844
121505,TMO,2009-04-13,37.15999984741211
121506,TMO,2009-04-14,36.38999938964844
121507,TMO,2009-04-15,36.400001525878906
121508,TMO,2009-04-16,37.15999984741211
121509,TMO,2009-04-17,37.66999816894531
121510,TMO,2009-04-20,36.54999923706055
121511,TMO,2009-04-21,35.79999923706055
121512,TMO,2009-04-22,35.189998626708984
121513,TMO,2009-04-23,32.38999938964844
121514,TMO,2009-04-24,33.150001525878906
121515,TMO,2009-04-27,32.790000915527344
121516,TMO,2009-04-28,33.77000045776367
121517,TMO,2009-04-29,33.95000076293945
121518,TMO,2009-04-30,35.08000183105469
121519,TMO,2009-05-01,36.54999923706055
121520,TMO,2009-05-04,37.0
121521,TMO,2009-05-05,36.56999969482422
121522,TMO,2009-05-06,35.58000183105469
121523,TMO,2009-05-07,36.540000915527344
121524,TMO,2009-05-08,36.68999862670898
121525,TMO,2009-05-11,36.43000030517578
121526,TMO,2009-05-12,36.95000076293945
121527,TMO,2009-05-13,35.959999084472656
121528,TMO,2009-05-14,35.63999938964844
121529,TMO,2009-05-15,35.13999938964844
121530,TMO,2009-05-18,35.470001220703125
121531,TMO,2009-05-19,35.95000076293945
121532,TMO,2009-05-20,35.88999938964844
121533,TMO,2009-05-21,35.31999969482422
121534,TMO,2009-05-22,36.2599983215332
121535,TMO,2009-05-26,38.0099983215332
121536,TMO,2009-05-27,37.970001220703125
121537,TMO,2009-05-28,38.38999938964844
121538,TMO,2009-05-29,38.90999984741211
121539,TMO,2009-06-01,39.84999847412109
121540,TMO,2009-06-02,40.08000183105469
121541,TMO,2009-06-03,39.33000183105469
121542,TMO,2009-06-04,39.34000015258789
121543,TMO,2009-06-05,39.9900016784668
121544,TMO,2009-06-08,39.65999984741211
121545,TMO,2009-06-09,40.790000915527344
121546,TMO,2009-06-10,41.70000076293945
121547,TMO,2009-06-11,41.869998931884766
121548,TMO,2009-06-12,41.790000915527344
121549,TMO,2009-06-15,40.41999816894531
121550,TMO,2009-06-16,40.20000076293945
121551,TMO,2009-06-17,40.90999984741211
121552,TMO,2009-06-18,41.09000015258789
121553,TMO,2009-06-19,41.369998931884766
121554,TMO,2009-06-22,39.84000015258789
121555,TMO,2009-06-23,39.27999877929688
121556,TMO,2009-06-24,40.27000045776367
121557,TMO,2009-06-25,41.790000915527344
121558,TMO,2009-06-26,41.90999984741211
121559,TMO,2009-06-29,41.81999969482422
121560,TMO,2009-06-30,40.77000045776367
121561,TMO,2009-07-01,40.38999938964844
121562,TMO,2009-07-02,39.0
121563,TMO,2009-07-06,39.720001220703125
121564,TMO,2009-07-07,38.68000030517578
121565,TMO,2009-07-08,38.060001373291016
121566,TMO,2009-07-09,38.130001068115234
121567,TMO,2009-07-10,38.380001068115234
121568,TMO,2009-07-13,39.22999954223633
121569,TMO,2009-07-14,39.34999847412109
121570,TMO,2009-07-15,39.97999954223633
121571,TMO,2009-07-16,40.720001220703125
121572,TMO,2009-07-17,40.880001068115234
121573,TMO,2009-07-20,41.650001525878906
121574,TMO,2009-07-21,41.630001068115234
121575,TMO,2009-07-22,41.81999969482422
121576,TMO,2009-07-23,43.93000030517578
121577,TMO,2009-07-24,44.38999938964844
121578,TMO,2009-07-27,44.31999969482422
121579,TMO,2009-07-28,44.369998931884766
121580,TMO,2009-07-29,45.38999938964844
121581,TMO,2009-07-30,45.5099983215332
121582,TMO,2009-07-31,45.27999877929688
121583,TMO,2009-08-03,45.7400016784668
121584,TMO,2009-08-04,45.29999923706055
121585,TMO,2009-08-05,45.18999862670898
121586,TMO,2009-08-06,44.68000030517578
121587,TMO,2009-08-07,45.209999084472656
121588,TMO,2009-08-10,45.56999969482422
121589,TMO,2009-08-11,44.630001068115234
121590,TMO,2009-08-12,45.869998931884766
121591,TMO,2009-08-13,46.77000045776367
121592,TMO,2009-08-14,45.06999969482422
121593,TMO,2009-08-17,44.7599983215332
121594,TMO,2009-08-18,44.90999984741211
121595,TMO,2009-08-19,44.959999084472656
121596,TMO,2009-08-20,45.43000030517578
121597,TMO,2009-08-21,45.66999816894531
121598,TMO,2009-08-24,45.34000015258789
121599,TMO,2009-08-25,45.77999877929688
121600,TMO,2009-08-26,45.63999938964844
121601,TMO,2009-08-27,45.5
121602,TMO,2009-08-28,45.45000076293945
121603,TMO,2009-08-31,45.209999084472656
121604,TMO,2009-09-01,44.72999954223633
121605,TMO,2009-09-02,43.27999877929688
121606,TMO,2009-09-03,44.470001220703125
121607,TMO,2009-09-04,44.70000076293945
121608,TMO,2009-09-08,44.790000915527344
121609,TMO,2009-09-09,45.84000015258789
121610,TMO,2009-09-10,46.54999923706055
121611,TMO,2009-09-11,47.13999938964844
121612,TMO,2009-09-14,47.59000015258789
121613,TMO,2009-09-15,45.459999084472656
121614,TMO,2009-09-16,45.63999938964844
121615,TMO,2009-09-17,45.68999862670898
121616,TMO,2009-09-18,44.869998931884766
121617,TMO,2009-09-21,45.88999938964844
121618,TMO,2009-09-22,46.06999969482422
121619,TMO,2009-09-23,45.27999877929688
121620,TMO,2009-09-24,44.7599983215332
121621,TMO,2009-09-25,44.0
121622,TMO,2009-09-28,44.02000045776367
121623,TMO,2009-09-29,43.61000061035156
121624,TMO,2009-09-30,43.66999816894531
121625,TMO,2009-10-01,43.40999984741211
121626,TMO,2009-10-02,44.20000076293945
121627,TMO,2009-10-05,44.56999969482422
121628,TMO,2009-10-06,45.2599983215332
121629,TMO,2009-10-07,45.75
121630,TMO,2009-10-08,45.400001525878906
121631,TMO,2009-10-09,45.5
121632,TMO,2009-10-12,45.20000076293945
121633,TMO,2009-10-13,45.630001068115234
121634,TMO,2009-10-14,47.040000915527344
121635,TMO,2009-10-15,47.41999816894531
121636,TMO,2009-10-16,47.400001525878906
121637,TMO,2009-10-19,47.650001525878906
121638,TMO,2009-10-20,47.2400016784668
121639,TMO,2009-10-21,47.310001373291016
121640,TMO,2009-10-22,47.04999923706055
121641,TMO,2009-10-23,47.65999984741211
121642,TMO,2009-10-26,46.59999847412109
121643,TMO,2009-10-27,45.70000076293945
121644,TMO,2009-10-28,45.29999923706055
121645,TMO,2009-10-29,45.900001525878906
121646,TMO,2009-10-30,45.0
121647,TMO,2009-11-02,44.59999847412109
121648,TMO,2009-11-03,44.25
121649,TMO,2009-11-04,44.060001373291016
121650,TMO,2009-11-05,44.72999954223633
121651,TMO,2009-11-06,44.880001068115234
121652,TMO,2009-11-09,45.38999938964844
121653,TMO,2009-11-10,45.119998931884766
121654,TMO,2009-11-11,44.75
121655,TMO,2009-11-12,44.470001220703125
121656,TMO,2009-11-13,44.59999847412109
121657,TMO,2009-11-16,45.5
121658,TMO,2009-11-17,46.13999938964844
121659,TMO,2009-11-18,46.47999954223633
121660,TMO,2009-11-19,46.41999816894531
121661,TMO,2009-11-20,46.560001373291016
121662,TMO,2009-11-23,46.81999969482422
121663,TMO,2009-11-24,47.43000030517578
121664,TMO,2009-11-25,47.790000915527344
121665,TMO,2009-11-27,47.47999954223633
121666,TMO,2009-11-30,47.22999954223633
121667,TMO,2009-12-01,47.88999938964844
121668,TMO,2009-12-02,48.060001373291016
121669,TMO,2009-12-03,47.81999969482422
121670,TMO,2009-12-04,48.380001068115234
121671,TMO,2009-12-07,48.630001068115234
121672,TMO,2009-12-08,48.0099983215332
121673,TMO,2009-12-09,47.93000030517578
121674,TMO,2009-12-10,48.47999954223633
121675,TMO,2009-12-11,48.20000076293945
121676,TMO,2009-12-14,49.0
121677,TMO,2009-12-15,49.0099983215332
121678,TMO,2009-12-16,48.95000076293945
121679,TMO,2009-12-17,48.52999877929688
121680,TMO,2009-12-18,48.310001373291016
121681,TMO,2009-12-21,48.54999923706055
121682,TMO,2009-12-22,49.02999877929688
121683,TMO,2009-12-23,48.959999084472656
121684,TMO,2009-12-24,48.790000915527344
121685,TMO,2009-12-28,48.54999923706055
121686,TMO,2009-12-29,48.65999984741211
121687,TMO,2009-12-30,48.04999923706055
121688,TMO,2009-12-31,47.68999862670898
121689,TMO,2010-01-04,47.5
121690,TMO,2010-01-05,47.65999984741211
121691,TMO,2010-01-06,48.11000061035156
121692,TMO,2010-01-07,48.11000061035156
121693,TMO,2010-01-08,48.91999816894531
121694,TMO,2010-01-11,49.5
121695,TMO,2010-01-12,48.68000030517578
121696,TMO,2010-01-13,48.70000076293945
121697,TMO,2010-01-14,48.41999816894531
121698,TMO,2010-01-15,47.75
121699,TMO,2010-01-19,48.970001220703125
121700,TMO,2010-01-20,48.77000045776367
121701,TMO,2010-01-21,47.77000045776367
121702,TMO,2010-01-22,47.040000915527344
121703,TMO,2010-01-25,47.09999847412109
121704,TMO,2010-01-26,46.4900016784668
121705,TMO,2010-01-27,46.459999084472656
121706,TMO,2010-01-28,46.29999923706055
121707,TMO,2010-01-29,46.150001525878906
121708,TMO,2010-02-01,46.91999816894531
121709,TMO,2010-02-02,47.59999847412109
121710,TMO,2010-02-03,48.40999984741211
121711,TMO,2010-02-04,47.2599983215332
121712,TMO,2010-02-05,47.0
121713,TMO,2010-02-08,46.790000915527344
121714,TMO,2010-02-09,47.68000030517578
121715,TMO,2010-02-10,47.130001068115234
121716,TMO,2010-02-11,47.310001373291016
121717,TMO,2010-02-12,47.2599983215332
121718,TMO,2010-02-16,48.209999084472656
121719,TMO,2010-02-17,48.709999084472656
121720,TMO,2010-02-18,49.31999969482422
121721,TMO,2010-02-19,49.220001220703125
121722,TMO,2010-02-22,48.09999847412109
121723,TMO,2010-02-23,49.66999816894531
121724,TMO,2010-02-24,48.38999938964844
121725,TMO,2010-02-25,49.27999877929688
121726,TMO,2010-02-26,48.77000045776367
121727,TMO,2010-03-01,48.650001525878906
121728,TMO,2010-03-02,49.41999816894531
121729,TMO,2010-03-03,49.13999938964844
121730,TMO,2010-03-04,48.619998931884766
121731,TMO,2010-03-05,49.4900016784668
121732,TMO,2010-03-08,49.93000030517578
121733,TMO,2010-03-09,50.22999954223633
121734,TMO,2010-03-10,50.40999984741211
121735,TMO,2010-03-11,50.84000015258789
121736,TMO,2010-03-12,50.15999984741211
121737,TMO,2010-03-15,49.93999862670898
121738,TMO,2010-03-16,49.5099983215332
121739,TMO,2010-03-17,49.970001220703125
121740,TMO,2010-03-18,49.86000061035156
121741,TMO,2010-03-19,49.880001068115234
121742,TMO,2010-03-22,50.79999923706055
121743,TMO,2010-03-23,50.84999847412109
121744,TMO,2010-03-24,50.72999954223633
121745,TMO,2010-03-25,50.400001525878906
121746,TMO,2010-03-26,50.0099983215332
121747,TMO,2010-03-29,50.5099983215332
121748,TMO,2010-03-30,51.65999984741211
121749,TMO,2010-03-31,51.43999862670898
121750,TMO,2010-04-01,51.77000045776367
121751,TMO,2010-04-05,51.869998931884766
121752,TMO,2010-04-06,51.70000076293945
121753,TMO,2010-04-07,51.58000183105469
121754,TMO,2010-04-08,51.43000030517578
121755,TMO,2010-04-09,52.27999877929688
121756,TMO,2010-04-12,52.13999938964844
121757,TMO,2010-04-13,52.310001373291016
121758,TMO,2010-04-14,53.68000030517578
121759,TMO,2010-04-15,54.130001068115234
121760,TMO,2010-04-16,53.2599983215332
121761,TMO,2010-04-19,53.40999984741211
121762,TMO,2010-04-20,54.20000076293945
121763,TMO,2010-04-21,53.560001373291016
121764,TMO,2010-04-22,53.41999816894531
121765,TMO,2010-04-23,53.70000076293945
121766,TMO,2010-04-26,54.0099983215332
121767,TMO,2010-04-27,53.68000030517578
121768,TMO,2010-04-28,55.93000030517578
121769,TMO,2010-04-29,55.93999862670898
121770,TMO,2010-04-30,55.27999877929688
121771,TMO,2010-05-03,55.47999954223633
121772,TMO,2010-05-04,54.4900016784668
121773,TMO,2010-05-05,54.83000183105469
121774,TMO,2010-05-06,53.33000183105469
121775,TMO,2010-05-07,51.40999984741211
121776,TMO,2010-05-10,54.20000076293945
121777,TMO,2010-05-11,53.75
121778,TMO,2010-05-12,54.84999847412109
121779,TMO,2010-05-13,53.7599983215332
121780,TMO,2010-05-14,52.5099983215332
121781,TMO,2010-05-17,52.810001373291016
121782,TMO,2010-05-18,52.38999938964844
121783,TMO,2010-05-19,51.810001373291016
121784,TMO,2010-05-20,49.83000183105469
121785,TMO,2010-05-21,50.86000061035156
121786,TMO,2010-05-24,50.970001220703125
121787,TMO,2010-05-25,50.66999816894531
121788,TMO,2010-05-26,50.91999816894531
121789,TMO,2010-05-27,52.72999954223633
121790,TMO,2010-05-28,52.060001373291016
121791,TMO,2010-06-01,50.93999862670898
121792,TMO,2010-06-02,51.91999816894531
121793,TMO,2010-06-03,52.119998931884766
121794,TMO,2010-06-04,49.52999877929688
121795,TMO,2010-06-07,49.720001220703125
121796,TMO,2010-06-08,49.59000015258789
121797,TMO,2010-06-09,49.720001220703125
121798,TMO,2010-06-10,51.720001220703125
121799,TMO,2010-06-11,51.95000076293945
121800,TMO,2010-06-14,52.15999984741211
121801,TMO,2010-06-15,53.47999954223633
121802,TMO,2010-06-16,53.43000030517578
121803,TMO,2010-06-17,53.43999862670898
121804,TMO,2010-06-18,53.65999984741211
121805,TMO,2010-06-21,53.630001068115234
121806,TMO,2010-06-22,52.40999984741211
121807,TMO,2010-06-23,52.34999847412109
121808,TMO,2010-06-24,50.970001220703125
121809,TMO,2010-06-25,50.900001525878906
121810,TMO,2010-06-28,51.04999923706055
121811,TMO,2010-06-29,49.75
121812,TMO,2010-06-30,49.04999923706055
121813,TMO,2010-07-01,48.15999984741211
121814,TMO,2010-07-02,47.58000183105469
121815,TMO,2010-07-06,48.970001220703125
121816,TMO,2010-07-07,48.63999938964844
121817,TMO,2010-07-08,48.880001068115234
121818,TMO,2010-07-09,49.27999877929688
121819,TMO,2010-07-12,48.220001220703125
121820,TMO,2010-07-13,49.540000915527344
121821,TMO,2010-07-14,49.7400016784668
121822,TMO,2010-07-15,50.15999984741211
121823,TMO,2010-07-16,49.060001373291016
121824,TMO,2010-07-19,49.06999969482422
121825,TMO,2010-07-20,49.45000076293945
121826,TMO,2010-07-21,48.709999084472656
121827,TMO,2010-07-22,50.380001068115234
121828,TMO,2010-07-23,51.09000015258789
121829,TMO,2010-07-26,50.9900016784668
121830,TMO,2010-07-27,46.16999816894531
121831,TMO,2010-07-28,46.0
121832,TMO,2010-07-29,44.970001220703125
121833,TMO,2010-07-30,44.86000061035156
121834,TMO,2010-08-02,45.0099983215332
121835,TMO,2010-08-03,44.54999923706055
121836,TMO,2010-08-04,45.459999084472656
121837,TMO,2010-08-05,44.9900016784668
121838,TMO,2010-08-06,45.77000045776367
121839,TMO,2010-08-09,46.0
121840,TMO,2010-08-10,45.84000015258789
121841,TMO,2010-08-11,45.040000915527344
121842,TMO,2010-08-12,44.5
121843,TMO,2010-08-13,44.29999923706055
121844,TMO,2010-08-16,44.2599983215332
121845,TMO,2010-08-17,45.52000045776367
121846,TMO,2010-08-18,45.16999816894531
121847,TMO,2010-08-19,44.34999847412109
121848,TMO,2010-08-20,44.20000076293945
121849,TMO,2010-08-23,44.02000045776367
121850,TMO,2010-08-24,42.650001525878906
121851,TMO,2010-08-25,43.34000015258789
121852,TMO,2010-08-26,42.880001068115234
121853,TMO,2010-08-27,43.18000030517578
121854,TMO,2010-08-30,42.34999847412109
121855,TMO,2010-08-31,42.119998931884766
121856,TMO,2010-09-01,43.869998931884766
121857,TMO,2010-09-02,44.209999084472656
121858,TMO,2010-09-03,45.18999862670898
121859,TMO,2010-09-07,44.650001525878906
121860,TMO,2010-09-08,44.52000045776367
121861,TMO,2010-09-09,45.790000915527344
121862,TMO,2010-09-10,45.880001068115234
121863,TMO,2010-09-13,46.70000076293945
121864,TMO,2010-09-14,46.880001068115234
121865,TMO,2010-09-15,46.9900016784668
121866,TMO,2010-09-16,47.02999877929688
121867,TMO,2010-09-17,47.310001373291016
121868,TMO,2010-09-20,47.59000015258789
121869,TMO,2010-09-21,47.91999816894531
121870,TMO,2010-09-22,48.150001525878906
121871,TMO,2010-09-23,47.81999969482422
121872,TMO,2010-09-24,47.900001525878906
121873,TMO,2010-09-27,47.720001220703125
121874,TMO,2010-09-28,48.18000030517578
121875,TMO,2010-09-29,47.84999847412109
121876,TMO,2010-09-30,47.880001068115234
121877,TMO,2010-10-01,47.81999969482422
121878,TMO,2010-10-04,47.380001068115234
121879,TMO,2010-10-05,48.400001525878906
121880,TMO,2010-10-06,47.91999816894531
121881,TMO,2010-10-07,47.59999847412109
121882,TMO,2010-10-08,47.459999084472656
121883,TMO,2010-10-11,47.59000015258789
121884,TMO,2010-10-12,48.459999084472656
121885,TMO,2010-10-13,49.36000061035156
121886,TMO,2010-10-14,48.31999969482422
121887,TMO,2010-10-15,48.790000915527344
121888,TMO,2010-10-18,49.4900016784668
121889,TMO,2010-10-19,47.91999816894531
121890,TMO,2010-10-20,48.86000061035156
121891,TMO,2010-10-21,49.68000030517578
121892,TMO,2010-10-22,49.65999984741211
121893,TMO,2010-10-25,50.22999954223633
121894,TMO,2010-10-26,50.31999969482422
121895,TMO,2010-10-27,51.310001373291016
121896,TMO,2010-10-28,50.97999954223633
121897,TMO,2010-10-29,51.41999816894531
121898,TMO,2010-11-01,51.56999969482422
121899,TMO,2010-11-02,51.459999084472656
121900,TMO,2010-11-03,52.02999877929688
121901,TMO,2010-11-04,52.880001068115234
121902,TMO,2010-11-05,52.380001068115234
121903,TMO,2010-11-08,51.959999084472656
121904,TMO,2010-11-09,51.400001525878906
121905,TMO,2010-11-10,52.36000061035156
121906,TMO,2010-11-11,52.58000183105469
121907,TMO,2010-11-12,52.20000076293945
121908,TMO,2010-11-15,51.34999847412109
121909,TMO,2010-11-16,50.27000045776367
121910,TMO,2010-11-17,50.47999954223633
121911,TMO,2010-11-18,51.25
121912,TMO,2010-11-19,51.20000076293945
121913,TMO,2010-11-22,51.52999877929688
121914,TMO,2010-11-23,50.68999862670898
121915,TMO,2010-11-24,51.7599983215332
121916,TMO,2010-11-26,51.470001220703125
121917,TMO,2010-11-29,51.08000183105469
121918,TMO,2010-11-30,50.86000061035156
121919,TMO,2010-12-01,51.54999923706055
121920,TMO,2010-12-02,52.5
121921,TMO,2010-12-03,52.84999847412109
121922,TMO,2010-12-06,52.41999816894531
121923,TMO,2010-12-07,52.33000183105469
121924,TMO,2010-12-08,52.09999847412109
121925,TMO,2010-12-09,52.02999877929688
121926,TMO,2010-12-10,53.040000915527344
121927,TMO,2010-12-13,55.560001373291016
121928,TMO,2010-12-14,55.11000061035156
121929,TMO,2010-12-15,55.369998931884766
121930,TMO,2010-12-16,55.369998931884766
121931,TMO,2010-12-17,55.77999877929688
121932,TMO,2010-12-20,55.540000915527344
121933,TMO,2010-12-21,55.52999877929688
121934,TMO,2010-12-22,55.540000915527344
121935,TMO,2010-12-23,55.77000045776367
121936,TMO,2010-12-27,55.81999969482422
121937,TMO,2010-12-28,55.18999862670898
121938,TMO,2010-12-29,55.7400016784668
121939,TMO,2010-12-30,55.66999816894531
121940,TMO,2010-12-31,55.36000061035156
121941,TMO,2011-01-03,56.459999084472656
121942,TMO,2011-01-04,56.720001220703125
121943,TMO,2011-01-05,56.52000045776367
121944,TMO,2011-01-06,56.58000183105469
121945,TMO,2011-01-07,56.369998931884766
121946,TMO,2011-01-10,56.13999938964844
121947,TMO,2011-01-11,56.060001373291016
121948,TMO,2011-01-12,56.63999938964844
121949,TMO,2011-01-13,56.540000915527344
121950,TMO,2011-01-14,56.650001525878906
121951,TMO,2011-01-18,56.83000183105469
121952,TMO,2011-01-19,56.08000183105469
121953,TMO,2011-01-20,55.290000915527344
121954,TMO,2011-01-21,55.5099983215332
121955,TMO,2011-01-24,56.2400016784668
121956,TMO,2011-01-25,56.90999984741211
121957,TMO,2011-01-26,57.56999969482422
121958,TMO,2011-01-27,57.84999847412109
121959,TMO,2011-01-28,57.0099983215332
121960,TMO,2011-01-31,57.27000045776367
121961,TMO,2011-02-01,57.40999984741211
121962,TMO,2011-02-02,56.060001373291016
121963,TMO,2011-02-03,55.91999816894531
121964,TMO,2011-02-04,55.959999084472656
121965,TMO,2011-02-07,56.02999877929688
121966,TMO,2011-02-08,55.880001068115234
121967,TMO,2011-02-09,56.95000076293945
121968,TMO,2011-02-10,57.0
121969,TMO,2011-02-11,57.84999847412109
121970,TMO,2011-02-14,57.150001525878906
121971,TMO,2011-02-15,56.619998931884766
121972,TMO,2011-02-16,57.16999816894531
121973,TMO,2011-02-17,57.20000076293945
121974,TMO,2011-02-18,57.68000030517578
121975,TMO,2011-02-22,56.150001525878906
121976,TMO,2011-02-23,54.970001220703125
121977,TMO,2011-02-24,55.33000183105469
121978,TMO,2011-02-25,55.560001373291016
121979,TMO,2011-02-28,55.81999969482422
121980,TMO,2011-03-01,55.650001525878906
121981,TMO,2011-03-02,55.959999084472656
121982,TMO,2011-03-03,57.209999084472656
121983,TMO,2011-03-04,57.02000045776367
121984,TMO,2011-03-07,56.61000061035156
121985,TMO,2011-03-08,56.900001525878906
121986,TMO,2011-03-09,55.900001525878906
121987,TMO,2011-03-10,54.84000015258789
121988,TMO,2011-03-11,55.25
121989,TMO,2011-03-14,54.68000030517578
121990,TMO,2011-03-15,54.08000183105469
121991,TMO,2011-03-16,52.91999816894531
121992,TMO,2011-03-17,52.619998931884766
121993,TMO,2011-03-18,52.58000183105469
121994,TMO,2011-03-21,53.75
121995,TMO,2011-03-22,53.95000076293945
121996,TMO,2011-03-23,53.4900016784668
121997,TMO,2011-03-24,54.18999862670898
121998,TMO,2011-03-25,54.38999938964844
121999,TMO,2011-03-28,54.220001220703125
122000,TMO,2011-03-29,54.630001068115234
122001,TMO,2011-03-30,54.90999984741211
122002,TMO,2011-03-31,55.54999923706055
122003,TMO,2011-04-01,55.97999954223633
122004,TMO,2011-04-04,55.84999847412109
122005,TMO,2011-04-05,54.91999816894531
122006,TMO,2011-04-06,55.52999877929688
122007,TMO,2011-04-07,55.630001068115234
122008,TMO,2011-04-08,55.810001373291016
122009,TMO,2011-04-11,55.97999954223633
122010,TMO,2011-04-12,55.43999862670898
122011,TMO,2011-04-13,55.400001525878906
122012,TMO,2011-04-14,54.869998931884766
122013,TMO,2011-04-15,55.75
122014,TMO,2011-04-18,54.59999847412109
122015,TMO,2011-04-19,54.70000076293945
122016,TMO,2011-04-20,55.970001220703125
122017,TMO,2011-04-21,56.900001525878906
122018,TMO,2011-04-25,56.86000061035156
122019,TMO,2011-04-26,58.08000183105469
122020,TMO,2011-04-27,59.79999923706055
122021,TMO,2011-04-28,60.15999984741211
122022,TMO,2011-04-29,59.9900016784668
122023,TMO,2011-05-02,61.25
122024,TMO,2011-05-03,60.63999938964844
122025,TMO,2011-05-04,60.45000076293945
122026,TMO,2011-05-05,59.720001220703125
122027,TMO,2011-05-06,60.36000061035156
122028,TMO,2011-05-09,60.77000045776367
122029,TMO,2011-05-10,61.08000183105469
122030,TMO,2011-05-11,61.34000015258789
122031,TMO,2011-05-12,61.66999816894531
122032,TMO,2011-05-13,61.90999984741211
122033,TMO,2011-05-16,62.310001373291016
122034,TMO,2011-05-17,61.880001068115234
122035,TMO,2011-05-18,62.7400016784668
122036,TMO,2011-05-19,65.37999725341797
122037,TMO,2011-05-20,65.18000030517578
122038,TMO,2011-05-23,64.38999938964844
122039,TMO,2011-05-24,64.48999786376953
122040,TMO,2011-05-25,64.19000244140625
122041,TMO,2011-05-26,65.30999755859375
122042,TMO,2011-05-27,65.1500015258789
122043,TMO,2011-05-31,65.44999694824219
122044,TMO,2011-06-01,63.86000061035156
122045,TMO,2011-06-02,63.77999877929688
122046,TMO,2011-06-03,62.79999923706055
122047,TMO,2011-06-06,62.29999923706055
122048,TMO,2011-06-07,62.4900016784668
122049,TMO,2011-06-08,62.540000915527344
122050,TMO,2011-06-09,63.52999877929688
122051,TMO,2011-06-10,62.84000015258789
122052,TMO,2011-06-13,62.38999938964844
122053,TMO,2011-06-14,63.09000015258789
122054,TMO,2011-06-15,61.33000183105469
122055,TMO,2011-06-16,60.68000030517578
122056,TMO,2011-06-17,62.220001220703125
122057,TMO,2011-06-20,62.79999923706055
122058,TMO,2011-06-21,63.97999954223633
122059,TMO,2011-06-22,63.70000076293945
122060,TMO,2011-06-23,63.560001373291016
122061,TMO,2011-06-24,62.5099983215332
122062,TMO,2011-06-27,63.31999969482422
122063,TMO,2011-06-28,64.30000305175781
122064,TMO,2011-06-29,64.06999969482422
122065,TMO,2011-06-30,64.38999938964844
122066,TMO,2011-07-01,65.01000213623047
122067,TMO,2011-07-05,64.9800033569336
122068,TMO,2011-07-06,65.25
122069,TMO,2011-07-07,65.56999969482422
122070,TMO,2011-07-08,64.77999877929688
122071,TMO,2011-07-11,62.7599983215332
122072,TMO,2011-07-12,62.4900016784668
122073,TMO,2011-07-13,62.5099983215332
122074,TMO,2011-07-14,62.34000015258789
122075,TMO,2011-07-15,63.220001220703125
122076,TMO,2011-07-18,62.5
122077,TMO,2011-07-19,63.52999877929688
122078,TMO,2011-07-20,63.650001525878906
122079,TMO,2011-07-21,65.0999984741211
122080,TMO,2011-07-22,64.93000030517578
122081,TMO,2011-07-25,64.05999755859375
122082,TMO,2011-07-26,61.54999923706055
122083,TMO,2011-07-27,60.02999877929688
122084,TMO,2011-07-28,60.290000915527344
122085,TMO,2011-07-29,60.09000015258789
122086,TMO,2011-08-01,57.630001068115234
122087,TMO,2011-08-02,56.34999847412109
122088,TMO,2011-08-03,56.630001068115234
122089,TMO,2011-08-04,54.25
122090,TMO,2011-08-05,53.81999969482422
122091,TMO,2011-08-08,50.0099983215332
122092,TMO,2011-08-09,52.040000915527344
122093,TMO,2011-08-10,50.0
122094,TMO,2011-08-11,52.59000015258789
122095,TMO,2011-08-12,53.63999938964844
122096,TMO,2011-08-15,54.90999984741211
122097,TMO,2011-08-16,54.02000045776367
122098,TMO,2011-08-17,54.369998931884766
122099,TMO,2011-08-18,51.06999969482422
122100,TMO,2011-08-19,50.459999084472656
122101,TMO,2011-08-22,50.11000061035156
122102,TMO,2011-08-23,52.15999984741211
122103,TMO,2011-08-24,53.65999984741211
122104,TMO,2011-08-25,52.619998931884766
122105,TMO,2011-08-26,53.41999816894531
122106,TMO,2011-08-29,54.880001068115234
122107,TMO,2011-08-30,54.77000045776367
122108,TMO,2011-08-31,54.93000030517578
122109,TMO,2011-09-01,54.47999954223633
122110,TMO,2011-09-02,52.34000015258789
122111,TMO,2011-09-06,52.02000045776367
122112,TMO,2011-09-07,54.220001220703125
122113,TMO,2011-09-08,52.68999862670898
122114,TMO,2011-09-09,50.4900016784668
122115,TMO,2011-09-12,51.09000015258789
122116,TMO,2011-09-13,52.18000030517578
122117,TMO,2011-09-14,53.25
122118,TMO,2011-09-15,54.58000183105469
122119,TMO,2011-09-16,54.5099983215332
122120,TMO,2011-09-19,53.209999084472656
122121,TMO,2011-09-20,53.380001068115234
122122,TMO,2011-09-21,51.34000015258789
122123,TMO,2011-09-22,49.77000045776367
122124,TMO,2011-09-23,50.93999862670898
122125,TMO,2011-09-26,50.90999984741211
122126,TMO,2011-09-27,52.0099983215332
122127,TMO,2011-09-28,50.84999847412109
122128,TMO,2011-09-29,51.5
122129,TMO,2011-09-30,50.63999938964844
122130,TMO,2011-10-03,49.09999847412109
122131,TMO,2011-10-04,50.56999969482422
122132,TMO,2011-10-05,52.81999969482422
122133,TMO,2011-10-06,53.66999816894531
122134,TMO,2011-10-07,50.4900016784668
122135,TMO,2011-10-10,52.36000061035156
122136,TMO,2011-10-11,53.7599983215332
122137,TMO,2011-10-12,54.650001525878906
122138,TMO,2011-10-13,53.93000030517578
122139,TMO,2011-10-14,53.290000915527344
122140,TMO,2011-10-17,51.59000015258789
122141,TMO,2011-10-18,52.43999862670898
122142,TMO,2011-10-19,51.11000061035156
122143,TMO,2011-10-20,51.900001525878906
122144,TMO,2011-10-21,53.2599983215332
122145,TMO,2011-10-24,54.470001220703125
122146,TMO,2011-10-25,53.22999954223633
122147,TMO,2011-10-26,48.36000061035156
122148,TMO,2011-10-27,50.650001525878906
122149,TMO,2011-10-28,51.400001525878906
122150,TMO,2011-10-31,50.27000045776367
122151,TMO,2011-11-01,48.61000061035156
122152,TMO,2011-11-02,49.75
122153,TMO,2011-11-03,50.25
122154,TMO,2011-11-04,48.86000061035156
122155,TMO,2011-11-07,49.52000045776367
122156,TMO,2011-11-08,50.41999816894531
122157,TMO,2011-11-09,48.54999923706055
122158,TMO,2011-11-10,47.72999954223633
122159,TMO,2011-11-11,48.810001373291016
122160,TMO,2011-11-14,48.650001525878906
122161,TMO,2011-11-15,49.34000015258789
122162,TMO,2011-11-16,48.40999984741211
122163,TMO,2011-11-17,46.79999923706055
122164,TMO,2011-11-18,45.900001525878906
122165,TMO,2011-11-21,45.060001373291016
122166,TMO,2011-11-22,45.11000061035156
122167,TMO,2011-11-23,44.470001220703125
122168,TMO,2011-11-25,44.41999816894531
122169,TMO,2011-11-28,45.59999847412109
122170,TMO,2011-11-29,46.09000015258789
122171,TMO,2011-11-30,47.25
122172,TMO,2011-12-01,47.040000915527344
122173,TMO,2011-12-02,46.540000915527344
122174,TMO,2011-12-05,46.77999877929688
122175,TMO,2011-12-06,47.18000030517578
122176,TMO,2011-12-07,46.97999954223633
122177,TMO,2011-12-08,45.290000915527344
122178,TMO,2011-12-09,45.63999938964844
122179,TMO,2011-12-12,45.130001068115234
122180,TMO,2011-12-13,44.68999862670898
122181,TMO,2011-12-14,43.75
122182,TMO,2011-12-15,44.150001525878906
122183,TMO,2011-12-16,43.84000015258789
122184,TMO,2011-12-19,43.540000915527344
122185,TMO,2011-12-20,44.93000030517578
122186,TMO,2011-12-21,44.65999984741211
122187,TMO,2011-12-22,45.61000061035156
122188,TMO,2011-12-23,45.68999862670898
122189,TMO,2011-12-27,45.5
122190,TMO,2011-12-28,44.22999954223633
122191,TMO,2011-12-29,44.95000076293945
122192,TMO,2011-12-30,44.970001220703125
122193,TMO,2012-01-03,46.900001525878906
122194,TMO,2012-01-04,45.95000076293945
122195,TMO,2012-01-05,46.34000015258789
122196,TMO,2012-01-06,47.619998931884766
122197,TMO,2012-01-09,47.66999816894531
122198,TMO,2012-01-10,49.06999969482422
122199,TMO,2012-01-11,49.970001220703125
122200,TMO,2012-01-12,49.77999877929688
122201,TMO,2012-01-13,49.34999847412109
122202,TMO,2012-01-17,49.86000061035156
122203,TMO,2012-01-18,51.18999862670898
122204,TMO,2012-01-19,51.84000015258789
122205,TMO,2012-01-20,51.13999938964844
122206,TMO,2012-01-23,51.83000183105469
122207,TMO,2012-01-24,52.47999954223633
122208,TMO,2012-01-25,53.540000915527344
122209,TMO,2012-01-26,52.310001373291016
122210,TMO,2012-01-27,52.459999084472656
122211,TMO,2012-01-30,52.45000076293945
122212,TMO,2012-01-31,52.900001525878906
122213,TMO,2012-02-01,54.709999084472656
122214,TMO,2012-02-02,54.79999923706055
122215,TMO,2012-02-03,56.290000915527344
122216,TMO,2012-02-06,55.7400016784668
122217,TMO,2012-02-07,55.36000061035156
122218,TMO,2012-02-08,56.0
122219,TMO,2012-02-09,56.06999969482422
122220,TMO,2012-02-10,55.52000045776367
122221,TMO,2012-02-13,55.70000076293945
122222,TMO,2012-02-14,55.84999847412109
122223,TMO,2012-02-15,55.86000061035156
122224,TMO,2012-02-16,56.619998931884766
122225,TMO,2012-02-17,56.380001068115234
122226,TMO,2012-02-21,55.91999816894531
122227,TMO,2012-02-22,55.84000015258789
122228,TMO,2012-02-23,56.119998931884766
122229,TMO,2012-02-24,56.65999984741211
122230,TMO,2012-02-27,56.43000030517578
122231,TMO,2012-02-28,57.2400016784668
122232,TMO,2012-02-29,56.619998931884766
122233,TMO,2012-03-01,57.18000030517578
122234,TMO,2012-03-02,57.25
122235,TMO,2012-03-05,56.560001373291016
122236,TMO,2012-03-06,55.43000030517578
122237,TMO,2012-03-07,55.25
122238,TMO,2012-03-08,56.09000015258789
122239,TMO,2012-03-09,56.27000045776367
122240,TMO,2012-03-12,55.38999938964844
122241,TMO,2012-03-13,57.08000183105469
122242,TMO,2012-03-14,57.7599983215332
122243,TMO,2012-03-15,58.0
122244,TMO,2012-03-16,57.90999984741211
122245,TMO,2012-03-19,57.93000030517578
122246,TMO,2012-03-20,57.25
122247,TMO,2012-03-21,56.97999954223633
122248,TMO,2012-03-22,56.45000076293945
122249,TMO,2012-03-23,56.75
122250,TMO,2012-03-26,58.150001525878906
122251,TMO,2012-03-27,57.630001068115234
122252,TMO,2012-03-28,56.540000915527344
122253,TMO,2012-03-29,56.060001373291016
122254,TMO,2012-03-30,56.380001068115234
122255,TMO,2012-04-02,56.380001068115234
122256,TMO,2012-04-03,56.16999816894531
122257,TMO,2012-04-04,55.58000183105469
122258,TMO,2012-04-05,55.88999938964844
122259,TMO,2012-04-09,54.52999877929688
122260,TMO,2012-04-10,53.11000061035156
122261,TMO,2012-04-11,53.36000061035156
122262,TMO,2012-04-12,55.119998931884766
122263,TMO,2012-04-13,54.09999847412109
122264,TMO,2012-04-16,53.63999938964844
122265,TMO,2012-04-17,54.08000183105469
122266,TMO,2012-04-18,54.52000045776367
122267,TMO,2012-04-19,54.369998931884766
122268,TMO,2012-04-20,54.13999938964844
122269,TMO,2012-04-23,53.75
122270,TMO,2012-04-24,52.7400016784668
122271,TMO,2012-04-25,55.06999969482422
122272,TMO,2012-04-26,54.90999984741211
122273,TMO,2012-04-27,54.90999984741211
122274,TMO,2012-04-30,55.650001525878906
122275,TMO,2012-05-01,56.11000061035156
122276,TMO,2012-05-02,55.61000061035156
122277,TMO,2012-05-03,55.2400016784668
122278,TMO,2012-05-04,54.02999877929688
122279,TMO,2012-05-07,54.02999877929688
122280,TMO,2012-05-08,53.790000915527344
122281,TMO,2012-05-09,53.34000015258789
122282,TMO,2012-05-10,53.459999084472656
122283,TMO,2012-05-11,53.29999923706055
122284,TMO,2012-05-14,52.540000915527344
122285,TMO,2012-05-15,51.83000183105469
122286,TMO,2012-05-16,51.540000915527344
122287,TMO,2012-05-17,51.150001525878906
122288,TMO,2012-05-18,50.540000915527344
122289,TMO,2012-05-21,51.91999816894531
122290,TMO,2012-05-22,51.34000015258789
122291,TMO,2012-05-23,50.97999954223633
122292,TMO,2012-05-24,52.209999084472656
122293,TMO,2012-05-25,51.68000030517578
122294,TMO,2012-05-29,51.720001220703125
122295,TMO,2012-05-30,51.16999816894531
122296,TMO,2012-05-31,50.47999954223633
122297,TMO,2012-06-01,49.130001068115234
122298,TMO,2012-06-04,48.630001068115234
122299,TMO,2012-06-05,49.380001068115234
122300,TMO,2012-06-06,50.11000061035156
122301,TMO,2012-06-07,50.650001525878906
122302,TMO,2012-06-08,50.869998931884766
122303,TMO,2012-06-11,49.720001220703125
122304,TMO,2012-06-12,50.310001373291016
122305,TMO,2012-06-13,49.86000061035156
122306,TMO,2012-06-14,50.63999938964844
122307,TMO,2012-06-15,51.22999954223633
122308,TMO,2012-06-18,50.900001525878906
122309,TMO,2012-06-19,51.91999816894531
122310,TMO,2012-06-20,51.630001068115234
122311,TMO,2012-06-21,50.400001525878906
122312,TMO,2012-06-22,51.040000915527344
122313,TMO,2012-06-25,49.83000183105469
122314,TMO,2012-06-26,49.540000915527344
122315,TMO,2012-06-27,50.88999938964844
122316,TMO,2012-06-28,50.54999923706055
122317,TMO,2012-06-29,51.90999984741211
122318,TMO,2012-07-02,51.380001068115234
122319,TMO,2012-07-03,52.79999923706055
122320,TMO,2012-07-05,52.59000015258789
122321,TMO,2012-07-06,51.43000030517578
122322,TMO,2012-07-09,51.58000183105469
122323,TMO,2012-07-10,51.18000030517578
122324,TMO,2012-07-11,51.720001220703125
122325,TMO,2012-07-12,51.45000076293945
122326,TMO,2012-07-13,52.040000915527344
122327,TMO,2012-07-16,51.900001525878906
122328,TMO,2012-07-17,52.31999969482422
122329,TMO,2012-07-18,53.22999954223633
122330,TMO,2012-07-19,53.02999877929688
122331,TMO,2012-07-20,52.04999923706055
122332,TMO,2012-07-23,50.70000076293945
122333,TMO,2012-07-24,49.77999877929688
122334,TMO,2012-07-25,54.13999938964844
122335,TMO,2012-07-26,54.68999862670898
122336,TMO,2012-07-27,56.09999847412109
122337,TMO,2012-07-30,56.060001373291016
122338,TMO,2012-07-31,55.66999816894531
122339,TMO,2012-08-01,55.65999984741211
122340,TMO,2012-08-02,54.38999938964844
122341,TMO,2012-08-03,56.59999847412109
122342,TMO,2012-08-06,56.58000183105469
122343,TMO,2012-08-07,57.150001525878906
122344,TMO,2012-08-08,57.29999923706055
122345,TMO,2012-08-09,56.95000076293945
122346,TMO,2012-08-10,57.06999969482422
122347,TMO,2012-08-13,56.9900016784668
122348,TMO,2012-08-14,56.709999084472656
122349,TMO,2012-08-15,57.560001373291016
122350,TMO,2012-08-16,56.54999923706055
122351,TMO,2012-08-17,56.61000061035156
122352,TMO,2012-08-20,56.560001373291016
122353,TMO,2012-08-21,56.380001068115234
122354,TMO,2012-08-22,56.560001373291016
122355,TMO,2012-08-23,56.310001373291016
122356,TMO,2012-08-24,56.59000015258789
122357,TMO,2012-08-27,56.63999938964844
122358,TMO,2012-08-28,56.27999877929688
122359,TMO,2012-08-29,57.16999816894531
122360,TMO,2012-08-30,56.97999954223633
122361,TMO,2012-08-31,57.34999847412109
122362,TMO,2012-09-04,57.310001373291016
122363,TMO,2012-09-05,57.040000915527344
122364,TMO,2012-09-06,58.22999954223633
122365,TMO,2012-09-07,58.93000030517578
122366,TMO,2012-09-10,59.04999923706055
122367,TMO,2012-09-11,59.08000183105469
122368,TMO,2012-09-12,59.33000183105469
122369,TMO,2012-09-13,59.970001220703125
122370,TMO,2012-09-14,60.61000061035156
122371,TMO,2012-09-17,60.18999862670898
122372,TMO,2012-09-18,59.97999954223633
122373,TMO,2012-09-19,59.7400016784668
122374,TMO,2012-09-20,59.720001220703125
122375,TMO,2012-09-21,59.709999084472656
122376,TMO,2012-09-24,59.470001220703125
122377,TMO,2012-09-25,59.0099983215332
122378,TMO,2012-09-26,58.720001220703125
122379,TMO,2012-09-27,59.43999862670898
122380,TMO,2012-09-28,58.83000183105469
122381,TMO,2012-10-01,59.22999954223633
122382,TMO,2012-10-02,59.720001220703125
122383,TMO,2012-10-03,59.75
122384,TMO,2012-10-04,60.29999923706055
122385,TMO,2012-10-05,60.900001525878906
122386,TMO,2012-10-08,60.5
122387,TMO,2012-10-09,58.880001068115234
122388,TMO,2012-10-10,58.40999984741211
122389,TMO,2012-10-11,59.16999816894531
122390,TMO,2012-10-12,58.84000015258789
122391,TMO,2012-10-15,59.43000030517578
122392,TMO,2012-10-16,60.27000045776367
122393,TMO,2012-10-17,60.52999877929688
122394,TMO,2012-10-18,59.0
122395,TMO,2012-10-19,58.040000915527344
122396,TMO,2012-10-22,58.45000076293945
122397,TMO,2012-10-23,57.61000061035156
122398,TMO,2012-10-24,60.36000061035156
122399,TMO,2012-10-25,61.70000076293945
122400,TMO,2012-10-26,61.040000915527344
122401,TMO,2012-10-31,61.060001373291016
122402,TMO,2012-11-01,62.43000030517578
122403,TMO,2012-11-02,61.5
122404,TMO,2012-11-05,61.93000030517578
122405,TMO,2012-11-06,61.81999969482422
122406,TMO,2012-11-07,60.84999847412109
122407,TMO,2012-11-08,59.7599983215332
122408,TMO,2012-11-09,60.68999862670898
122409,TMO,2012-11-12,60.630001068115234
122410,TMO,2012-11-13,61.18999862670898
122411,TMO,2012-11-14,60.720001220703125
122412,TMO,2012-11-15,60.43999862670898
122413,TMO,2012-11-16,60.59000015258789
122414,TMO,2012-11-19,61.40999984741211
122415,TMO,2012-11-20,61.83000183105469
122416,TMO,2012-11-21,61.15999984741211
122417,TMO,2012-11-23,62.63999938964844
122418,TMO,2012-11-26,62.31999969482422
122419,TMO,2012-11-27,62.18999862670898
122420,TMO,2012-11-28,62.75
122421,TMO,2012-11-29,63.5099983215332
122422,TMO,2012-11-30,63.54999923706055
122423,TMO,2012-12-03,63.5099983215332
122424,TMO,2012-12-04,63.61000061035156
122425,TMO,2012-12-05,63.959999084472656
122426,TMO,2012-12-06,64.37000274658203
122427,TMO,2012-12-07,64.27999877929688
122428,TMO,2012-12-10,64.77999877929688
122429,TMO,2012-12-11,65.27999877929688
122430,TMO,2012-12-12,65.1500015258789
122431,TMO,2012-12-13,64.91999816894531
122432,TMO,2012-12-14,64.20999908447266
122433,TMO,2012-12-17,64.80000305175781
122434,TMO,2012-12-18,65.25
122435,TMO,2012-12-19,64.75
122436,TMO,2012-12-20,65.1500015258789
122437,TMO,2012-12-21,63.810001373291016
122438,TMO,2012-12-24,63.93999862670898
122439,TMO,2012-12-26,63.27999877929688
122440,TMO,2012-12-27,63.41999816894531
122441,TMO,2012-12-28,62.90999984741211
122442,TMO,2012-12-31,63.77999877929688
122443,TMO,2013-01-02,65.0
122444,TMO,2013-01-03,64.80000305175781
122445,TMO,2013-01-04,65.37000274658203
122446,TMO,2013-01-07,65.87999725341797
122447,TMO,2013-01-08,65.47000122070312
122448,TMO,2013-01-09,67.7300033569336
122449,TMO,2013-01-10,67.54000091552734
122450,TMO,2013-01-11,67.55000305175781
122451,TMO,2013-01-14,67.55999755859375
122452,TMO,2013-01-15,67.73999786376953
122453,TMO,2013-01-16,67.72000122070312
122454,TMO,2013-01-17,68.93000030517578
122455,TMO,2013-01-18,69.4000015258789
122456,TMO,2013-01-22,69.68000030517578
122457,TMO,2013-01-23,69.80000305175781
122458,TMO,2013-01-24,69.76000213623047
122459,TMO,2013-01-25,71.20999908447266
122460,TMO,2013-01-28,70.75
122461,TMO,2013-01-29,70.41999816894531
122462,TMO,2013-01-30,70.38999938964844
122463,TMO,2013-01-31,72.13999938964844
122464,TMO,2013-02-01,74.77999877929688
122465,TMO,2013-02-04,72.44000244140625
122466,TMO,2013-02-05,74.79000091552734
122467,TMO,2013-02-06,73.83000183105469
122468,TMO,2013-02-07,73.80999755859375
122469,TMO,2013-02-08,74.58999633789062
122470,TMO,2013-02-11,74.75
122471,TMO,2013-02-12,74.58000183105469
122472,TMO,2013-02-13,75.0999984741211
122473,TMO,2013-02-14,74.87999725341797
122474,TMO,2013-02-15,74.43000030517578
122475,TMO,2013-02-19,75.0
122476,TMO,2013-02-20,72.63999938964844
122477,TMO,2013-02-21,72.08999633789062
122478,TMO,2013-02-22,72.94999694824219
122479,TMO,2013-02-25,71.5999984741211
122480,TMO,2013-02-26,73.23999786376953
122481,TMO,2013-02-27,74.25
122482,TMO,2013-02-28,73.80000305175781
122483,TMO,2013-03-01,74.77999877929688
122484,TMO,2013-03-04,75.33000183105469
122485,TMO,2013-03-05,76.43000030517578
122486,TMO,2013-03-06,76.66999816894531
122487,TMO,2013-03-07,76.48999786376953
122488,TMO,2013-03-08,77.04000091552734
122489,TMO,2013-03-11,77.22000122070312
122490,TMO,2013-03-12,77.69999694824219
122491,TMO,2013-03-13,77.62000274658203
122492,TMO,2013-03-14,77.3499984741211
122493,TMO,2013-03-15,77.1500015258789
122494,TMO,2013-03-18,76.80000305175781
122495,TMO,2013-03-19,77.41000366210938
122496,TMO,2013-03-20,77.56999969482422
122497,TMO,2013-03-21,76.62999725341797
122498,TMO,2013-03-22,75.95999908447266
122499,TMO,2013-03-25,74.69000244140625
122500,TMO,2013-03-26,74.9000015258789
122501,TMO,2013-03-27,75.16999816894531
122502,TMO,2013-03-28,76.48999786376953
122503,TMO,2013-04-01,75.52999877929688
122504,TMO,2013-04-02,78.55999755859375
122505,TMO,2013-04-03,78.0999984741211
122506,TMO,2013-04-04,77.91999816894531
122507,TMO,2013-04-05,77.16000366210938
122508,TMO,2013-04-08,78.33999633789062
122509,TMO,2013-04-09,78.37999725341797
122510,TMO,2013-04-10,81.33999633789062
122511,TMO,2013-04-11,79.91000366210938
122512,TMO,2013-04-12,79.58999633789062
122513,TMO,2013-04-15,78.58000183105469
122514,TMO,2013-04-16,81.81999969482422
122515,TMO,2013-04-17,81.5
122516,TMO,2013-04-18,80.08000183105469
122517,TMO,2013-04-19,80.02999877929688
122518,TMO,2013-04-22,79.94999694824219
122519,TMO,2013-04-23,80.63999938964844
122520,TMO,2013-04-24,81.19999694824219
122521,TMO,2013-04-25,80.12000274658203
122522,TMO,2013-04-26,81.12999725341797
122523,TMO,2013-04-29,80.76000213623047
122524,TMO,2013-04-30,80.68000030517578
122525,TMO,2013-05-01,80.72000122070312
122526,TMO,2013-05-02,81.5999984741211
122527,TMO,2013-05-03,82.16999816894531
122528,TMO,2013-05-06,82.44000244140625
122529,TMO,2013-05-07,83.91000366210938
122530,TMO,2013-05-08,84.11000061035156
122531,TMO,2013-05-09,83.4800033569336
122532,TMO,2013-05-10,84.45999908447266
122533,TMO,2013-05-13,84.38999938964844
122534,TMO,2013-05-14,84.70999908447266
122535,TMO,2013-05-15,86.01000213623047
122536,TMO,2013-05-16,85.5
122537,TMO,2013-05-17,86.2699966430664
122538,TMO,2013-05-20,86.77999877929688
122539,TMO,2013-05-21,87.3499984741211
122540,TMO,2013-05-22,86.27999877929688
122541,TMO,2013-05-23,85.69000244140625
122542,TMO,2013-05-24,87.22000122070312
122543,TMO,2013-05-28,88.27999877929688
122544,TMO,2013-05-29,87.36000061035156
122545,TMO,2013-05-30,88.76000213623047
122546,TMO,2013-05-31,88.30000305175781
122547,TMO,2013-06-03,88.51000213623047
122548,TMO,2013-06-04,88.2699966430664
122549,TMO,2013-06-05,86.19999694824219
122550,TMO,2013-06-06,86.94999694824219
122551,TMO,2013-06-07,84.58000183105469
122552,TMO,2013-06-10,85.80000305175781
122553,TMO,2013-06-11,85.41999816894531
122554,TMO,2013-06-12,84.3499984741211
122555,TMO,2013-06-13,85.3499984741211
122556,TMO,2013-06-14,85.12000274658203
122557,TMO,2013-06-17,85.55000305175781
122558,TMO,2013-06-18,86.18000030517578
122559,TMO,2013-06-19,84.69000244140625
122560,TMO,2013-06-20,81.66000366210938
122561,TMO,2013-06-21,83.08999633789062
122562,TMO,2013-06-24,82.23999786376953
122563,TMO,2013-06-25,83.12999725341797
122564,TMO,2013-06-26,83.4000015258789
122565,TMO,2013-06-27,85.37000274658203
122566,TMO,2013-06-28,84.62999725341797
122567,TMO,2013-07-01,86.3499984741211
122568,TMO,2013-07-02,84.98999786376953
122569,TMO,2013-07-03,84.94999694824219
122570,TMO,2013-07-05,85.41999816894531
122571,TMO,2013-07-08,85.94000244140625
122572,TMO,2013-07-09,87.2699966430664
122573,TMO,2013-07-10,88.04000091552734
122574,TMO,2013-07-11,88.41999816894531
122575,TMO,2013-07-12,88.19000244140625
122576,TMO,2013-07-15,88.23999786376953
122577,TMO,2013-07-16,87.55999755859375
122578,TMO,2013-07-17,87.79000091552734
122579,TMO,2013-07-18,88.95999908447266
122580,TMO,2013-07-19,89.58000183105469
122581,TMO,2013-07-22,90.33000183105467
122582,TMO,2013-07-23,89.5199966430664
122583,TMO,2013-07-24,90.61000061035156
122584,TMO,2013-07-25,91.25
122585,TMO,2013-07-26,90.58999633789062
122586,TMO,2013-07-29,90.4000015258789
122587,TMO,2013-07-30,90.4800033569336
122588,TMO,2013-07-31,91.11000061035156
122589,TMO,2013-08-01,92.0199966430664
122590,TMO,2013-08-02,91.80999755859376
122591,TMO,2013-08-05,92.0500030517578
122592,TMO,2013-08-06,92.08000183105467
122593,TMO,2013-08-07,91.68000030517578
122594,TMO,2013-08-08,91.95999908447266
122595,TMO,2013-08-09,92.47000122070312
122596,TMO,2013-08-12,92.18000030517578
122597,TMO,2013-08-13,92.6500015258789
122598,TMO,2013-08-14,92.05999755859376
122599,TMO,2013-08-15,91.3000030517578
122600,TMO,2013-08-16,90.69000244140624
122601,TMO,2013-08-19,90.41999816894533
122602,TMO,2013-08-20,90.31999969482422
122603,TMO,2013-08-21,90.06999969482422
122604,TMO,2013-08-22,90.3499984741211
122605,TMO,2013-08-23,90.8499984741211
122606,TMO,2013-08-26,90.36000061035156
122607,TMO,2013-08-27,88.83000183105469
122608,TMO,2013-08-28,88.9000015258789
122609,TMO,2013-08-29,89.16999816894531
122610,TMO,2013-08-30,88.83000183105469
122611,TMO,2013-09-03,90.12000274658205
122612,TMO,2013-09-04,90.8499984741211
122613,TMO,2013-09-05,90.68000030517578
122614,TMO,2013-09-06,90.51000213623048
122615,TMO,2013-09-09,91.11000061035156
122616,TMO,2013-09-10,90.7699966430664
122617,TMO,2013-09-11,90.8000030517578
122618,TMO,2013-09-12,91.06999969482422
122619,TMO,2013-09-13,91.11000061035156
122620,TMO,2013-09-16,91.7699966430664
122621,TMO,2013-09-17,93.29000091552734
122622,TMO,2013-09-18,94.25
122623,TMO,2013-09-19,94.23999786376952
122624,TMO,2013-09-20,93.48999786376952
122625,TMO,2013-09-23,93.31999969482422
122626,TMO,2013-09-24,92.81999969482422
122627,TMO,2013-09-25,92.37000274658205
122628,TMO,2013-09-26,93.01000213623048
122629,TMO,2013-09-27,93.01000213623048
122630,TMO,2013-09-30,92.1500015258789
122631,TMO,2013-10-01,92.8499984741211
122632,TMO,2013-10-02,92.5
122633,TMO,2013-10-03,91.33999633789062
122634,TMO,2013-10-04,92.36000061035156
122635,TMO,2013-10-07,91.72000122070312
122636,TMO,2013-10-08,90.68000030517578
122637,TMO,2013-10-09,89.93000030517578
122638,TMO,2013-10-10,92.2699966430664
122639,TMO,2013-10-11,92.95999908447266
122640,TMO,2013-10-14,92.66000366210938
122641,TMO,2013-10-15,91.83999633789062
122642,TMO,2013-10-16,93.51000213623048
122643,TMO,2013-10-17,95.62000274658205
122644,TMO,2013-10-18,96.12000274658205
122645,TMO,2013-10-21,95.25
122646,TMO,2013-10-22,95.81999969482422
122647,TMO,2013-10-23,97.4800033569336
122648,TMO,2013-10-24,97.02999877929688
122649,TMO,2013-10-25,97.80999755859376
122650,TMO,2013-10-28,97.87000274658205
122651,TMO,2013-10-29,98.41999816894533
122652,TMO,2013-10-30,97.48999786376952
122653,TMO,2013-10-31,97.77999877929688
122654,TMO,2013-11-01,97.93000030517578
122655,TMO,2013-11-04,98.0500030517578
122656,TMO,2013-11-05,97.08999633789062
122657,TMO,2013-11-06,97.56999969482422
122658,TMO,2013-11-07,96.16000366210938
122659,TMO,2013-11-08,98.16999816894533
122660,TMO,2013-11-11,98.41000366210938
122661,TMO,2013-11-12,97.69000244140624
122662,TMO,2013-11-13,98.80999755859376
122663,TMO,2013-11-14,100.20999908447266
122664,TMO,2013-11-15,101.37000274658205
122665,TMO,2013-11-18,100.7699966430664
122666,TMO,2013-11-19,100.51000213623048
122667,TMO,2013-11-20,101.06999969482422
122668,TMO,2013-11-21,101.81999969482422
122669,TMO,2013-11-22,101.51000213623048
122670,TMO,2013-11-25,101.98999786376952
122671,TMO,2013-11-26,101.4499969482422
122672,TMO,2013-11-27,101.0
122673,TMO,2013-11-29,100.8499984741211
122674,TMO,2013-12-02,100.83000183105467
122675,TMO,2013-12-03,100.91999816894533
122676,TMO,2013-12-04,100.22000122070312
122677,TMO,2013-12-05,99.93000030517578
122678,TMO,2013-12-06,102.70999908447266
122679,TMO,2013-12-09,102.0199966430664
122680,TMO,2013-12-10,101.93000030517578
122681,TMO,2013-12-11,101.1999969482422
122682,TMO,2013-12-12,100.2300033569336
122683,TMO,2013-12-13,101.33999633789062
122684,TMO,2013-12-16,102.23999786376952
122685,TMO,2013-12-17,102.31999969482422
122686,TMO,2013-12-18,106.41999816894533
122687,TMO,2013-12-19,108.16000366210938
122688,TMO,2013-12-20,108.56999969482422
122689,TMO,2013-12-23,108.83999633789062
122690,TMO,2013-12-24,109.41000366210938
122691,TMO,2013-12-26,110.2699966430664
122692,TMO,2013-12-27,110.66999816894533
122693,TMO,2013-12-30,110.58999633789062
122694,TMO,2013-12-31,111.3499984741211
122695,TMO,2014-01-02,109.62999725341795
122696,TMO,2014-01-03,110.0500030517578
122697,TMO,2014-01-06,110.05999755859376
122698,TMO,2014-01-07,112.30999755859376
122699,TMO,2014-01-08,114.04000091552734
122700,TMO,2014-01-09,114.0
122701,TMO,2014-01-10,114.45999908447266
122702,TMO,2014-01-13,112.98999786376952
122703,TMO,2014-01-14,114.76000213623048
122704,TMO,2014-01-15,115.5199966430664
122705,TMO,2014-01-16,116.11000061035156
122706,TMO,2014-01-17,115.88999938964844
122707,TMO,2014-01-21,114.9499969482422
122708,TMO,2014-01-22,114.6999969482422
122709,TMO,2014-01-23,112.80999755859376
122710,TMO,2014-01-24,109.9499969482422
122711,TMO,2014-01-27,109.87000274658205
122712,TMO,2014-01-28,112.31999969482422
122713,TMO,2014-01-29,111.75
122714,TMO,2014-01-30,114.98999786376952
122715,TMO,2014-01-31,115.13999938964844
122716,TMO,2014-02-03,113.12999725341795
122717,TMO,2014-02-04,112.95999908447266
122718,TMO,2014-02-05,113.1999969482422
122719,TMO,2014-02-06,114.43000030517578
122720,TMO,2014-02-07,117.7699966430664
122721,TMO,2014-02-10,118.61000061035156
122722,TMO,2014-02-11,121.0
122723,TMO,2014-02-12,121.5199966430664
122724,TMO,2014-02-13,122.9000015258789
122725,TMO,2014-02-14,123.73999786376952
122726,TMO,2014-02-18,123.5500030517578
122727,TMO,2014-02-19,121.80999755859376
122728,TMO,2014-02-20,124.70999908447266
122729,TMO,2014-02-21,123.18000030517578
122730,TMO,2014-02-24,123.37000274658205
122731,TMO,2014-02-25,123.80999755859376
122732,TMO,2014-02-26,124.27999877929688
122733,TMO,2014-02-27,124.91000366210938
122734,TMO,2014-02-28,124.54000091552734
122735,TMO,2014-03-03,123.3499984741211
122736,TMO,2014-03-04,125.3499984741211
122737,TMO,2014-03-05,125.91000366210938
122738,TMO,2014-03-06,126.4000015258789
122739,TMO,2014-03-07,126.66999816894533
122740,TMO,2014-03-10,126.27999877929688
122741,TMO,2014-03-11,126.2300033569336
122742,TMO,2014-03-12,126.48999786376952
122743,TMO,2014-03-13,123.25
122744,TMO,2014-03-14,122.25
122745,TMO,2014-03-17,123.0199966430664
122746,TMO,2014-03-18,123.7300033569336
122747,TMO,2014-03-19,122.72000122070312
122748,TMO,2014-03-20,123.58000183105467
122749,TMO,2014-03-21,122.9000015258789
122750,TMO,2014-03-24,120.6500015258789
122751,TMO,2014-03-25,119.3499984741211
122752,TMO,2014-03-26,118.04000091552734
122753,TMO,2014-03-27,117.66999816894533
122754,TMO,2014-03-28,118.5
122755,TMO,2014-03-31,120.23999786376952
122756,TMO,2014-04-01,121.87999725341795
122757,TMO,2014-04-02,122.1999969482422
122758,TMO,2014-04-03,121.8000030517578
122759,TMO,2014-04-04,119.87999725341795
122760,TMO,2014-04-07,117.8000030517578
122761,TMO,2014-04-08,117.20999908447266
122762,TMO,2014-04-09,120.4000015258789
122763,TMO,2014-04-10,116.9800033569336
122764,TMO,2014-04-11,115.7699966430664
122765,TMO,2014-04-14,116.4000015258789
122766,TMO,2014-04-15,117.6500015258789
122767,TMO,2014-04-16,119.70999908447266
122768,TMO,2014-04-17,119.3000030517578
122769,TMO,2014-04-21,119.36000061035156
122770,TMO,2014-04-22,120.3499984741211
122771,TMO,2014-04-23,119.38999938964844
122772,TMO,2014-04-24,115.37999725341795
122773,TMO,2014-04-25,114.29000091552734
122774,TMO,2014-04-28,113.58999633789062
122775,TMO,2014-04-29,114.63999938964844
122776,TMO,2014-04-30,114.0
122777,TMO,2014-05-01,114.91999816894533
122778,TMO,2014-05-02,114.22000122070312
122779,TMO,2014-05-05,114.81999969482422
122780,TMO,2014-05-06,114.41999816894533
122781,TMO,2014-05-07,116.44000244140624
122782,TMO,2014-05-08,115.62999725341795
122783,TMO,2014-05-09,116.5999984741211
122784,TMO,2014-05-12,118.36000061035156
122785,TMO,2014-05-13,117.58000183105467
122786,TMO,2014-05-14,116.48999786376952
122787,TMO,2014-05-15,115.5500030517578
122788,TMO,2014-05-16,117.8499984741211
122789,TMO,2014-05-19,119.29000091552734
122790,TMO,2014-05-20,114.47000122070312
122791,TMO,2014-05-21,115.31999969482422
122792,TMO,2014-05-22,115.93000030517578
122793,TMO,2014-05-23,115.73999786376952
122794,TMO,2014-05-27,115.38999938964844
122795,TMO,2014-05-28,116.06999969482422
122796,TMO,2014-05-29,117.11000061035156
122797,TMO,2014-05-30,116.91000366210938
122798,TMO,2014-06-02,116.58000183105467
122799,TMO,2014-06-03,117.87999725341795
122800,TMO,2014-06-04,117.77999877929688
122801,TMO,2014-06-05,119.0
122802,TMO,2014-06-06,119.80999755859376
122803,TMO,2014-06-09,119.58000183105467
122804,TMO,2014-06-10,119.29000091552734
122805,TMO,2014-06-11,120.20999908447266
122806,TMO,2014-06-12,119.8499984741211
122807,TMO,2014-06-13,119.16000366210938
122808,TMO,2014-06-16,118.69000244140624
122809,TMO,2014-06-17,118.63999938964844
122810,TMO,2014-06-18,119.9000015258789
122811,TMO,2014-06-19,119.70999908447266
122812,TMO,2014-06-20,118.94000244140624
122813,TMO,2014-06-23,119.0999984741211
122814,TMO,2014-06-24,118.55999755859376
122815,TMO,2014-06-25,119.13999938964844
122816,TMO,2014-06-26,119.3000030517578
122817,TMO,2014-06-27,118.3000030517578
122818,TMO,2014-06-30,118.0
122819,TMO,2014-07-01,118.95999908447266
122820,TMO,2014-07-02,118.0500030517578
122821,TMO,2014-07-03,120.11000061035156
122822,TMO,2014-07-07,119.72000122070312
122823,TMO,2014-07-08,117.98999786376952
122824,TMO,2014-07-09,117.83999633789062
122825,TMO,2014-07-10,117.1500015258789
122826,TMO,2014-07-11,118.2699966430664
122827,TMO,2014-07-14,117.8000030517578
122828,TMO,2014-07-15,118.0
122829,TMO,2014-07-16,119.22000122070312
122830,TMO,2014-07-17,119.0199966430664
122831,TMO,2014-07-18,121.0
122832,TMO,2014-07-21,122.13999938964844
122833,TMO,2014-07-22,123.05999755859376
122834,TMO,2014-07-23,124.0
122835,TMO,2014-07-24,125.51000213623048
122836,TMO,2014-07-25,125.06999969482422
122837,TMO,2014-07-28,124.37999725341795
122838,TMO,2014-07-29,123.54000091552734
122839,TMO,2014-07-30,124.70999908447266
122840,TMO,2014-07-31,121.5
122841,TMO,2014-08-01,121.37999725341795
122842,TMO,2014-08-04,121.37999725341795
122843,TMO,2014-08-05,120.12000274658205
122844,TMO,2014-08-06,120.16000366210938
122845,TMO,2014-08-07,119.52999877929688
122846,TMO,2014-08-08,121.16000366210938
122847,TMO,2014-08-11,120.91999816894533
122848,TMO,2014-08-12,120.02999877929688
122849,TMO,2014-08-13,121.3499984741211
122850,TMO,2014-08-14,121.77999877929688
122851,TMO,2014-08-15,121.5500030517578
122852,TMO,2014-08-18,122.0500030517578
122853,TMO,2014-08-19,122.38999938964844
122854,TMO,2014-08-20,122.26000213623048
122855,TMO,2014-08-21,121.80999755859376
122856,TMO,2014-08-22,121.22000122070312
122857,TMO,2014-08-25,121.8000030517578
122858,TMO,2014-08-26,120.70999908447266
122859,TMO,2014-08-27,120.08000183105467
122860,TMO,2014-08-28,120.06999969482422
122861,TMO,2014-08-29,120.20999908447266
122862,TMO,2014-09-02,122.72000122070312
122863,TMO,2014-09-03,123.75
122864,TMO,2014-09-04,123.87999725341795
122865,TMO,2014-09-05,124.62999725341795
122866,TMO,2014-09-08,124.9800033569336
122867,TMO,2014-09-09,124.0
122868,TMO,2014-09-10,123.61000061035156
122869,TMO,2014-09-11,123.3000030517578
122870,TMO,2014-09-12,123.27999877929688
122871,TMO,2014-09-15,122.33999633789062
122872,TMO,2014-09-16,122.61000061035156
122873,TMO,2014-09-17,123.5999984741211
122874,TMO,2014-09-18,124.12999725341795
122875,TMO,2014-09-19,123.23999786376952
122876,TMO,2014-09-22,121.80999755859376
122877,TMO,2014-09-23,121.16000366210938
122878,TMO,2014-09-24,123.51000213623048
122879,TMO,2014-09-25,120.98999786376952
122880,TMO,2014-09-26,121.36000061035156
122881,TMO,2014-09-29,122.0
122882,TMO,2014-09-30,121.6999969482422
122883,TMO,2014-10-01,119.56999969482422
122884,TMO,2014-10-02,119.16000366210938
122885,TMO,2014-10-03,121.38999938964844
122886,TMO,2014-10-06,120.62999725341795
122887,TMO,2014-10-07,118.22000122070312
122888,TMO,2014-10-08,121.62999725341795
122889,TMO,2014-10-09,117.81999969482422
122890,TMO,2014-10-10,116.47000122070312
122891,TMO,2014-10-13,112.48999786376952
122892,TMO,2014-10-14,111.77999877929688
122893,TMO,2014-10-15,111.13999938964844
122894,TMO,2014-10-16,109.69000244140624
122895,TMO,2014-10-17,112.36000061035156
122896,TMO,2014-10-20,114.33000183105467
122897,TMO,2014-10-21,118.22000122070312
122898,TMO,2014-10-22,113.83000183105467
122899,TMO,2014-10-23,116.2300033569336
122900,TMO,2014-10-24,117.9000015258789
122901,TMO,2014-10-27,118.0
122902,TMO,2014-10-28,118.33999633789062
122903,TMO,2014-10-29,116.08999633789062
122904,TMO,2014-10-30,116.58999633789062
122905,TMO,2014-10-31,117.56999969482422
122906,TMO,2014-11-03,118.4000015258789
122907,TMO,2014-11-04,118.31999969482422
122908,TMO,2014-11-05,118.5500030517578
122909,TMO,2014-11-06,118.91000366210938
122910,TMO,2014-11-07,116.5999984741211
122911,TMO,2014-11-10,116.8499984741211
122912,TMO,2014-11-11,118.3000030517578
122913,TMO,2014-11-12,118.51000213623048
122914,TMO,2014-11-13,118.23999786376952
122915,TMO,2014-11-14,118.75
122916,TMO,2014-11-17,118.43000030517578
122917,TMO,2014-11-18,120.5
122918,TMO,2014-11-19,124.66999816894533
122919,TMO,2014-11-20,124.58000183105467
122920,TMO,2014-11-21,126.54000091552734
122921,TMO,2014-11-24,127.41000366210938
122922,TMO,2014-11-25,127.87999725341795
122923,TMO,2014-11-26,128.66000366210938
122924,TMO,2014-11-28,129.2899932861328
122925,TMO,2014-12-01,127.95999908447266
122926,TMO,2014-12-02,128.8000030517578
122927,TMO,2014-12-03,128.9199981689453
122928,TMO,2014-12-04,128.38999938964844
122929,TMO,2014-12-05,128.5399932861328
122930,TMO,2014-12-08,128.49000549316406
122931,TMO,2014-12-09,128.2899932861328
122932,TMO,2014-12-10,127.33000183105467
122933,TMO,2014-12-11,126.72000122070312
122934,TMO,2014-12-12,124.98999786376952
122935,TMO,2014-12-15,123.7300033569336
122936,TMO,2014-12-16,121.5500030517578
122937,TMO,2014-12-17,124.7699966430664
122938,TMO,2014-12-18,127.5199966430664
122939,TMO,2014-12-19,128.4499969482422
122940,TMO,2014-12-22,128.92999267578125
122941,TMO,2014-12-23,126.66000366210938
122942,TMO,2014-12-24,126.79000091552734
122943,TMO,2014-12-26,127.66999816894533
122944,TMO,2014-12-29,126.86000061035156
122945,TMO,2014-12-30,126.61000061035156
122946,TMO,2014-12-31,125.29000091552734
122947,TMO,2015-01-02,128.1199951171875
122948,TMO,2015-01-05,126.36000061035156
122949,TMO,2015-01-06,125.18000030517578
122950,TMO,2015-01-07,128.92999267578125
122951,TMO,2015-01-08,130.27000427246094
122952,TMO,2015-01-09,129.75
122953,TMO,2015-01-12,128.5
122954,TMO,2015-01-13,128.33999633789062
122955,TMO,2015-01-14,126.1999969482422
122956,TMO,2015-01-15,124.12999725341795
122957,TMO,2015-01-16,125.29000091552734
122958,TMO,2015-01-20,125.23999786376952
122959,TMO,2015-01-21,125.36000061035156
122960,TMO,2015-01-22,127.0
122961,TMO,2015-01-23,124.87000274658205
122962,TMO,2015-01-26,125.63999938964844
122963,TMO,2015-01-27,124.87999725341795
122964,TMO,2015-01-28,124.33999633789062
122965,TMO,2015-01-29,127.95999908447266
122966,TMO,2015-01-30,125.20999908447266
122967,TMO,2015-02-02,125.88999938964844
122968,TMO,2015-02-03,127.33000183105467
122969,TMO,2015-02-04,126.3499984741211
122970,TMO,2015-02-05,127.04000091552734
122971,TMO,2015-02-06,124.8000030517578
122972,TMO,2015-02-09,123.4000015258789
122973,TMO,2015-02-10,125.02999877929688
122974,TMO,2015-02-11,125.41999816894533
122975,TMO,2015-02-12,126.83000183105467
122976,TMO,2015-02-13,127.61000061035156
122977,TMO,2015-02-17,128.02999877929688
122978,TMO,2015-02-18,128.0
122979,TMO,2015-02-19,127.79000091552734
122980,TMO,2015-02-20,131.1699981689453
122981,TMO,2015-02-23,130.97999572753906
122982,TMO,2015-02-24,131.85000610351562
122983,TMO,2015-02-25,131.07000732421875
122984,TMO,2015-02-26,130.13999938964844
122985,TMO,2015-02-27,130.0
122986,TMO,2015-03-02,131.35000610351562
122987,TMO,2015-03-03,129.72999572753906
122988,TMO,2015-03-04,128.88999938964844
122989,TMO,2015-03-05,131.4600067138672
122990,TMO,2015-03-06,128.50999450683594
122991,TMO,2015-03-09,128.10000610351562
122992,TMO,2015-03-10,127.02999877929688
122993,TMO,2015-03-11,127.94000244140624
122994,TMO,2015-03-12,128.60000610351562
122995,TMO,2015-03-13,127.41999816894533
122996,TMO,2015-03-16,132.97000122070312
122997,TMO,2015-03-17,132.35000610351562
122998,TMO,2015-03-18,133.88999938964844
122999,TMO,2015-03-19,134.75999450683594
123000,TMO,2015-03-20,136.6300048828125
123001,TMO,2015-03-23,137.8699951171875
123002,TMO,2015-03-24,135.64999389648438
123003,TMO,2015-03-25,133.7100067138672
123004,TMO,2015-03-26,133.07000732421875
123005,TMO,2015-03-27,133.69000244140625
123006,TMO,2015-03-30,135.57000732421875
123007,TMO,2015-03-31,134.33999633789062
123008,TMO,2015-04-01,132.0
123009,TMO,2015-04-02,133.11000061035156
123010,TMO,2015-04-06,133.5
123011,TMO,2015-04-07,133.02000427246094
123012,TMO,2015-04-08,132.82000732421875
123013,TMO,2015-04-09,133.57000732421875
123014,TMO,2015-04-10,133.72999572753906
123015,TMO,2015-04-13,132.72000122070312
123016,TMO,2015-04-14,132.67999267578125
123017,TMO,2015-04-15,133.6199951171875
123018,TMO,2015-04-16,132.49000549316406
123019,TMO,2015-04-17,132.10000610351562
123020,TMO,2015-04-20,134.02999877929688
123021,TMO,2015-04-21,134.44000244140625
123022,TMO,2015-04-22,130.69000244140625
123023,TMO,2015-04-23,129.5500030517578
123024,TMO,2015-04-24,130.02000427246094
123025,TMO,2015-04-27,127.2699966430664
123026,TMO,2015-04-28,127.62999725341795
123027,TMO,2015-04-29,127.12999725341795
123028,TMO,2015-04-30,125.68000030517578
123029,TMO,2015-05-01,127.66000366210938
123030,TMO,2015-05-04,127.77999877929688
123031,TMO,2015-05-05,126.6500015258789
123032,TMO,2015-05-06,127.66000366210938
123033,TMO,2015-05-07,127.75
123034,TMO,2015-05-08,129.97999572753906
123035,TMO,2015-05-11,129.8699951171875
123036,TMO,2015-05-12,129.61000061035156
123037,TMO,2015-05-13,129.85000610351562
123038,TMO,2015-05-14,131.10000610351562
123039,TMO,2015-05-15,130.16000366210938
123040,TMO,2015-05-18,129.97000122070312
123041,TMO,2015-05-19,130.5500030517578
123042,TMO,2015-05-20,132.02000427246094
123043,TMO,2015-05-21,132.83999633789062
123044,TMO,2015-05-22,132.14999389648438
123045,TMO,2015-05-26,129.8000030517578
123046,TMO,2015-05-27,130.99000549316406
123047,TMO,2015-05-28,130.1300048828125
123048,TMO,2015-05-29,129.6300048828125
123049,TMO,2015-06-01,129.4600067138672
123050,TMO,2015-06-02,129.57000732421875
123051,TMO,2015-06-03,129.97999572753906
123052,TMO,2015-06-04,129.5
123053,TMO,2015-06-05,129.57000732421875
123054,TMO,2015-06-08,128.27000427246094
123055,TMO,2015-06-09,128.57000732421875
123056,TMO,2015-06-10,130.17999267578125
123057,TMO,2015-06-11,130.52000427246094
123058,TMO,2015-06-12,130.02000427246094
123059,TMO,2015-06-15,129.5399932861328
123060,TMO,2015-06-16,128.8000030517578
123061,TMO,2015-06-17,128.63999938964844
123062,TMO,2015-06-18,129.67999267578125
123063,TMO,2015-06-19,129.97000122070312
123064,TMO,2015-06-22,130.08999633789062
123065,TMO,2015-06-23,129.5500030517578
123066,TMO,2015-06-24,130.27000427246094
123067,TMO,2015-06-25,131.52999877929688
123068,TMO,2015-06-26,132.2100067138672
123069,TMO,2015-06-29,129.4499969482422
123070,TMO,2015-06-30,129.75999450683594
123071,TMO,2015-07-01,130.82000732421875
123072,TMO,2015-07-02,130.9499969482422
123073,TMO,2015-07-06,130.38999938964844
123074,TMO,2015-07-07,130.9499969482422
123075,TMO,2015-07-08,128.1999969482422
123076,TMO,2015-07-09,127.81999969482422
123077,TMO,2015-07-10,130.6300048828125
123078,TMO,2015-07-13,134.2899932861328
123079,TMO,2015-07-14,136.58999633789062
123080,TMO,2015-07-15,135.25
123081,TMO,2015-07-16,136.66000366210938
123082,TMO,2015-07-17,135.75
123083,TMO,2015-07-20,136.1699981689453
123084,TMO,2015-07-21,136.47000122070312
123085,TMO,2015-07-22,140.05999755859375
123086,TMO,2015-07-23,140.60000610351562
123087,TMO,2015-07-24,137.94000244140625
123088,TMO,2015-07-27,137.02000427246094
123089,TMO,2015-07-28,138.64999389648438
123090,TMO,2015-07-29,139.6199951171875
123091,TMO,2015-07-30,139.1199951171875
123092,TMO,2015-07-31,139.52999877929688
123093,TMO,2015-08-03,138.44000244140625
123094,TMO,2015-08-04,137.77000427246094
123095,TMO,2015-08-05,138.69000244140625
123096,TMO,2015-08-06,136.9199981689453
123097,TMO,2015-08-07,136.02000427246094
123098,TMO,2015-08-10,137.17999267578125
123099,TMO,2015-08-11,134.5800018310547
123100,TMO,2015-08-12,134.7100067138672
123101,TMO,2015-08-13,133.72000122070312
123102,TMO,2015-08-14,135.02000427246094
123103,TMO,2015-08-17,136.30999755859375
123104,TMO,2015-08-18,135.32000732421875
123105,TMO,2015-08-19,133.72999572753906
123106,TMO,2015-08-20,132.33999633789062
123107,TMO,2015-08-21,127.95999908447266
123108,TMO,2015-08-24,121.66999816894533
123109,TMO,2015-08-25,120.0500030517578
123110,TMO,2015-08-26,125.26000213623048
123111,TMO,2015-08-27,127.91000366210938
123112,TMO,2015-08-28,126.5199966430664
123113,TMO,2015-08-31,125.37000274658205
123114,TMO,2015-09-01,121.4499969482422
123115,TMO,2015-09-02,122.77999877929688
123116,TMO,2015-09-03,122.7699966430664
123117,TMO,2015-09-04,121.16999816894533
123118,TMO,2015-09-08,123.69000244140624
123119,TMO,2015-09-09,121.62000274658205
123120,TMO,2015-09-10,122.02999877929688
123121,TMO,2015-09-11,122.9000015258789
123122,TMO,2015-09-14,122.16000366210938
123123,TMO,2015-09-15,125.08999633789062
123124,TMO,2015-09-16,126.27999877929688
123125,TMO,2015-09-17,128.22999572753906
123126,TMO,2015-09-18,125.77999877929688
123127,TMO,2015-09-21,126.33000183105467
123128,TMO,2015-09-22,125.25
123129,TMO,2015-09-23,124.62000274658205
123130,TMO,2015-09-24,124.0
123131,TMO,2015-09-25,122.6500015258789
123132,TMO,2015-09-28,118.12999725341795
123133,TMO,2015-09-29,119.83999633789062
123134,TMO,2015-09-30,122.27999877929688
123135,TMO,2015-10-01,122.0999984741211
123136,TMO,2015-10-02,124.48999786376952
123137,TMO,2015-10-05,126.5500030517578
123138,TMO,2015-10-06,124.08999633789062
123139,TMO,2015-10-07,125.1999969482422
123140,TMO,2015-10-08,125.8499984741211
123141,TMO,2015-10-09,126.5199966430664
123142,TMO,2015-10-12,125.9000015258789
123143,TMO,2015-10-13,125.4800033569336
123144,TMO,2015-10-14,123.97000122070312
123145,TMO,2015-10-15,125.47000122070312
123146,TMO,2015-10-16,126.4000015258789
123147,TMO,2015-10-19,129.02999877929688
123148,TMO,2015-10-20,128.6199951171875
123149,TMO,2015-10-21,127.11000061035156
123150,TMO,2015-10-22,124.0
123151,TMO,2015-10-23,126.47000122070312
123152,TMO,2015-10-26,127.02999877929688
123153,TMO,2015-10-27,126.79000091552734
123154,TMO,2015-10-28,129.25
123155,TMO,2015-10-29,131.3800048828125
123156,TMO,2015-10-30,130.77999877929688
123157,TMO,2015-11-02,134.5399932861328
123158,TMO,2015-11-03,134.25999450683594
123159,TMO,2015-11-04,135.25
123160,TMO,2015-11-05,134.9499969482422
123161,TMO,2015-11-06,134.3000030517578
123162,TMO,2015-11-09,134.3000030517578
123163,TMO,2015-11-10,136.02999877929688
123164,TMO,2015-11-11,134.86000061035156
123165,TMO,2015-11-12,132.44000244140625
123166,TMO,2015-11-13,132.3300018310547
123167,TMO,2015-11-16,135.5399932861328
123168,TMO,2015-11-17,135.44000244140625
123169,TMO,2015-11-18,137.72999572753906
123170,TMO,2015-11-19,137.39999389648438
123171,TMO,2015-11-20,137.83999633789062
123172,TMO,2015-11-23,137.60000610351562
123173,TMO,2015-11-24,137.9600067138672
123174,TMO,2015-11-25,138.66000366210938
123175,TMO,2015-11-27,139.9600067138672
123176,TMO,2015-11-30,138.39999389648438
123177,TMO,2015-12-01,138.35000610351562
123178,TMO,2015-12-02,136.77000427246094
123179,TMO,2015-12-03,132.57000732421875
123180,TMO,2015-12-04,137.07000732421875
123181,TMO,2015-12-07,135.52999877929688
123182,TMO,2015-12-08,136.0500030517578
123183,TMO,2015-12-09,134.38999938964844
123184,TMO,2015-12-10,135.1300048828125
123185,TMO,2015-12-11,134.1999969482422
123186,TMO,2015-12-14,135.41000366210938
123187,TMO,2015-12-15,137.49000549316406
123188,TMO,2015-12-16,140.4499969482422
123189,TMO,2015-12-17,138.16000366210938
123190,TMO,2015-12-18,134.50999450683594
123191,TMO,2015-12-21,137.5500030517578
123192,TMO,2015-12-22,139.52999877929688
123193,TMO,2015-12-23,141.02000427246094
123194,TMO,2015-12-24,141.32000732421875
123195,TMO,2015-12-28,140.6999969482422
123196,TMO,2015-12-29,143.02999877929688
123197,TMO,2015-12-30,142.86000061035156
123198,TMO,2015-12-31,141.85000610351562
123199,TMO,2016-01-04,138.75
123200,TMO,2016-01-05,138.50999450683594
123201,TMO,2016-01-06,137.4499969482422
123202,TMO,2016-01-07,134.30999755859375
123203,TMO,2016-01-08,134.16000366210938
123204,TMO,2016-01-11,134.8800048828125
123205,TMO,2016-01-12,136.97000122070312
123206,TMO,2016-01-13,133.77000427246094
123207,TMO,2016-01-14,135.7899932861328
123208,TMO,2016-01-15,132.75999450683594
123209,TMO,2016-01-19,134.91000366210938
123210,TMO,2016-01-20,133.0500030517578
123211,TMO,2016-01-21,131.67999267578125
123212,TMO,2016-01-22,135.30999755859375
123213,TMO,2016-01-25,134.72999572753906
123214,TMO,2016-01-26,134.10000610351562
123215,TMO,2016-01-27,135.8300018310547
123216,TMO,2016-01-28,128.1699981689453
123217,TMO,2016-01-29,132.05999755859375
123218,TMO,2016-02-01,130.69000244140625
123219,TMO,2016-02-02,126.88999938964844
123220,TMO,2016-02-03,126.0500030517578
123221,TMO,2016-02-04,127.8000030517578
123222,TMO,2016-02-05,123.18000030517578
123223,TMO,2016-02-08,121.94000244140624
123224,TMO,2016-02-09,124.4499969482422
123225,TMO,2016-02-10,125.45999908447266
123226,TMO,2016-02-11,123.3000030517578
123227,TMO,2016-02-12,126.4800033569336
123228,TMO,2016-02-16,127.41999816894533
123229,TMO,2016-02-17,130.6999969482422
123230,TMO,2016-02-18,129.69000244140625
123231,TMO,2016-02-19,130.16000366210938
123232,TMO,2016-02-22,131.44000244140625
123233,TMO,2016-02-23,129.74000549316406
123234,TMO,2016-02-24,129.77000427246094
123235,TMO,2016-02-25,130.57000732421875
123236,TMO,2016-02-26,130.7100067138672
123237,TMO,2016-02-29,129.19000244140625
123238,TMO,2016-03-01,135.27999877929688
123239,TMO,2016-03-02,138.1199951171875
123240,TMO,2016-03-03,138.6699981689453
123241,TMO,2016-03-04,140.3000030517578
123242,TMO,2016-03-07,141.5500030517578
123243,TMO,2016-03-08,139.0800018310547
123244,TMO,2016-03-09,138.14999389648438
123245,TMO,2016-03-10,137.9600067138672
123246,TMO,2016-03-11,140.22000122070312
123247,TMO,2016-03-14,139.77000427246094
123248,TMO,2016-03-15,138.25999450683594
123249,TMO,2016-03-16,139.0800018310547
123250,TMO,2016-03-17,138.25
123251,TMO,2016-03-18,140.0
123252,TMO,2016-03-21,139.6300048828125
123253,TMO,2016-03-22,138.85000610351562
123254,TMO,2016-03-23,138.82000732421875
123255,TMO,2016-03-24,139.02000427246094
123256,TMO,2016-03-28,138.52999877929688
123257,TMO,2016-03-29,140.14999389648438
123258,TMO,2016-03-30,140.7899932861328
123259,TMO,2016-03-31,141.58999633789062
123260,TMO,2016-04-01,142.6699981689453
123261,TMO,2016-04-04,144.0500030517578
123262,TMO,2016-04-05,141.3800048828125
123263,TMO,2016-04-06,145.11000061035156
123264,TMO,2016-04-07,142.0500030517578
123265,TMO,2016-04-08,142.2100067138672
123266,TMO,2016-04-11,141.66000366210938
123267,TMO,2016-04-12,142.42999267578125
123268,TMO,2016-04-13,145.0500030517578
123269,TMO,2016-04-14,144.6199951171875
123270,TMO,2016-04-15,145.33999633789062
123271,TMO,2016-04-18,146.47000122070312
123272,TMO,2016-04-19,145.58999633789062
123273,TMO,2016-04-20,146.44000244140625
123274,TMO,2016-04-21,147.35000610351562
123275,TMO,2016-04-22,146.85000610351562
123276,TMO,2016-04-25,146.55999755859375
123277,TMO,2016-04-26,145.61000061035156
123278,TMO,2016-04-27,147.13999938964844
123279,TMO,2016-04-28,145.32000732421875
123280,TMO,2016-04-29,144.25
123281,TMO,2016-05-02,146.5
123282,TMO,2016-05-03,144.8699951171875
123283,TMO,2016-05-04,144.5500030517578
123284,TMO,2016-05-05,145.13999938964844
123285,TMO,2016-05-06,146.97000122070312
123286,TMO,2016-05-09,147.4600067138672
123287,TMO,2016-05-10,148.8300018310547
123288,TMO,2016-05-11,147.97000122070312
123289,TMO,2016-05-12,148.9199981689453
123290,TMO,2016-05-13,147.88999938964844
123291,TMO,2016-05-16,150.24000549316406
123292,TMO,2016-05-17,148.82000732421875
123293,TMO,2016-05-18,150.11000061035156
123294,TMO,2016-05-19,148.4199981689453
123295,TMO,2016-05-20,148.85000610351562
123296,TMO,2016-05-23,148.83999633789062
123297,TMO,2016-05-24,150.67999267578125
123298,TMO,2016-05-25,151.16000366210938
123299,TMO,2016-05-26,151.1999969482422
123300,TMO,2016-05-27,152.1300048828125
123301,TMO,2016-05-31,151.77000427246094
123302,TMO,2016-06-01,153.05999755859375
123303,TMO,2016-06-02,153.5500030517578
123304,TMO,2016-06-03,152.8699951171875
123305,TMO,2016-06-06,153.19000244140625
123306,TMO,2016-06-07,152.69000244140625
123307,TMO,2016-06-08,154.13999938964844
123308,TMO,2016-06-09,154.14999389648438
123309,TMO,2016-06-10,151.8000030517578
123310,TMO,2016-06-13,150.52000427246094
123311,TMO,2016-06-14,147.97999572753906
123312,TMO,2016-06-15,147.41000366210938
123313,TMO,2016-06-16,147.22999572753906
123314,TMO,2016-06-17,146.24000549316406
123315,TMO,2016-06-20,148.3699951171875
123316,TMO,2016-06-21,148.91000366210938
123317,TMO,2016-06-22,149.85000610351562
123318,TMO,2016-06-23,152.13999938964844
123319,TMO,2016-06-24,145.35000610351562
123320,TMO,2016-06-27,140.92999267578125
123321,TMO,2016-06-28,143.14999389648438
123322,TMO,2016-06-29,145.16000366210938
123323,TMO,2016-06-30,147.75999450683594
123324,TMO,2016-07-01,149.22999572753906
123325,TMO,2016-07-05,147.25
123326,TMO,2016-07-06,149.11000061035156
123327,TMO,2016-07-07,149.05999755859375
123328,TMO,2016-07-08,152.69000244140625
123329,TMO,2016-07-11,152.33999633789062
123330,TMO,2016-07-12,154.3800048828125
123331,TMO,2016-07-13,154.8000030517578
123332,TMO,2016-07-14,157.72999572753906
123333,TMO,2016-07-15,157.0399932861328
123334,TMO,2016-07-18,157.0500030517578
123335,TMO,2016-07-19,156.63999938964844
123336,TMO,2016-07-20,157.69000244140625
123337,TMO,2016-07-21,156.1999969482422
123338,TMO,2016-07-22,156.88999938964844
123339,TMO,2016-07-25,156.97999572753906
123340,TMO,2016-07-26,158.88999938964844
123341,TMO,2016-07-27,158.89999389648438
123342,TMO,2016-07-28,158.82000732421875
123343,TMO,2016-07-29,158.83999633789062
123344,TMO,2016-08-01,159.55999755859375
123345,TMO,2016-08-02,156.44000244140625
123346,TMO,2016-08-03,156.0
123347,TMO,2016-08-04,156.4199981689453
123348,TMO,2016-08-05,157.50999450683594
123349,TMO,2016-08-08,156.52000427246094
123350,TMO,2016-08-09,156.67999267578125
123351,TMO,2016-08-10,156.00999450683594
123352,TMO,2016-08-11,157.4600067138672
123353,TMO,2016-08-12,155.49000549316406
123354,TMO,2016-08-15,155.97000122070312
123355,TMO,2016-08-16,154.97000122070312
123356,TMO,2016-08-17,154.6699981689453
123357,TMO,2016-08-18,153.35000610351562
123358,TMO,2016-08-19,153.5800018310547
123359,TMO,2016-08-22,153.99000549316406
123360,TMO,2016-08-23,154.5500030517578
123361,TMO,2016-08-24,151.25999450683594
123362,TMO,2016-08-25,151.35000610351562
123363,TMO,2016-08-26,152.36000061035156
123364,TMO,2016-08-29,153.50999450683594
123365,TMO,2016-08-30,153.16000366210938
123366,TMO,2016-08-31,152.19000244140625
123367,TMO,2016-09-01,150.9499969482422
123368,TMO,2016-09-02,151.17999267578125
123369,TMO,2016-09-06,151.0
123370,TMO,2016-09-07,150.5
123371,TMO,2016-09-08,150.64999389648438
123372,TMO,2016-09-09,143.67999267578125
123373,TMO,2016-09-12,146.39999389648438
123374,TMO,2016-09-13,145.14999389648438
123375,TMO,2016-09-14,147.85000610351562
123376,TMO,2016-09-15,150.0
123377,TMO,2016-09-16,150.0500030517578
123378,TMO,2016-09-19,150.0
123379,TMO,2016-09-20,151.6199951171875
123380,TMO,2016-09-21,155.4199981689453
123381,TMO,2016-09-22,157.66000366210938
123382,TMO,2016-09-23,157.66000366210938
123383,TMO,2016-09-26,156.16000366210938
123384,TMO,2016-09-27,158.8800048828125
123385,TMO,2016-09-28,158.63999938964844
123386,TMO,2016-09-29,156.05999755859375
123387,TMO,2016-09-30,159.05999755859375
123388,TMO,2016-10-03,159.1199951171875
123389,TMO,2016-10-04,157.57000732421875
123390,TMO,2016-10-05,158.27999877929688
123391,TMO,2016-10-06,158.44000244140625
123392,TMO,2016-10-07,158.2100067138672
123393,TMO,2016-10-10,159.11000061035156
123394,TMO,2016-10-11,154.89999389648438
123395,TMO,2016-10-12,153.8000030517578
123396,TMO,2016-10-13,152.02999877929688
123397,TMO,2016-10-14,151.7100067138672
123398,TMO,2016-10-17,150.77999877929688
123399,TMO,2016-10-18,151.6699981689453
123400,TMO,2016-10-19,151.8000030517578
123401,TMO,2016-10-20,151.66000366210938
123402,TMO,2016-10-21,150.66000366210938
123403,TMO,2016-10-24,153.11000061035156
123404,TMO,2016-10-25,147.97000122070312
123405,TMO,2016-10-26,148.0399932861328
123406,TMO,2016-10-27,149.22000122070312
123407,TMO,2016-10-28,147.2100067138672
123408,TMO,2016-10-31,147.02999877929688
123409,TMO,2016-11-01,146.02000427246094
123410,TMO,2016-11-02,145.8000030517578
123411,TMO,2016-11-03,146.0800018310547
123412,TMO,2016-11-04,146.57000732421875
123413,TMO,2016-11-07,151.80999755859375
123414,TMO,2016-11-08,152.55999755859375
123415,TMO,2016-11-09,152.0500030517578
123416,TMO,2016-11-10,154.35000610351562
123417,TMO,2016-11-11,151.25
123418,TMO,2016-11-14,148.02000427246094
123419,TMO,2016-11-15,148.66000366210938
123420,TMO,2016-11-16,149.49000549316406
123421,TMO,2016-11-17,148.8800048828125
123422,TMO,2016-11-18,145.80999755859375
123423,TMO,2016-11-21,146.1699981689453
123424,TMO,2016-11-22,143.0
123425,TMO,2016-11-23,143.50999450683594
123426,TMO,2016-11-25,144.17999267578125
123427,TMO,2016-11-28,140.32000732421875
123428,TMO,2016-11-29,141.27000427246094
123429,TMO,2016-11-30,140.11000061035156
123430,TMO,2016-12-01,139.6300048828125
123431,TMO,2016-12-02,141.91000366210938
123432,TMO,2016-12-05,141.3800048828125
123433,TMO,2016-12-06,143.58999633789062
123434,TMO,2016-12-07,141.85000610351562
123435,TMO,2016-12-08,143.07000732421875
123436,TMO,2016-12-09,145.41000366210938
123437,TMO,2016-12-12,145.17999267578125
123438,TMO,2016-12-13,145.89999389648438
123439,TMO,2016-12-14,143.8000030517578
123440,TMO,2016-12-15,143.5
123441,TMO,2016-12-16,142.5399932861328
123442,TMO,2016-12-19,141.25
123443,TMO,2016-12-20,141.8000030517578
123444,TMO,2016-12-21,140.77000427246094
123445,TMO,2016-12-22,140.52000427246094
123446,TMO,2016-12-23,141.83999633789062
123447,TMO,2016-12-27,142.41000366210938
123448,TMO,2016-12-28,141.22000122070312
123449,TMO,2016-12-29,141.47999572753906
123450,TMO,2016-12-30,141.10000610351562
123451,TMO,2017-01-03,143.6699981689453
123452,TMO,2017-01-04,145.16000366210938
123453,TMO,2017-01-05,145.3800048828125
123454,TMO,2017-01-06,147.27000427246094
123455,TMO,2017-01-09,147.49000549316406
123456,TMO,2017-01-10,147.77999877929688
123457,TMO,2017-01-11,146.22000122070312
123458,TMO,2017-01-12,145.97000122070312
123459,TMO,2017-01-13,146.2899932861328
123460,TMO,2017-01-17,145.0500030517578
123461,TMO,2017-01-18,144.66000366210938
123462,TMO,2017-01-19,144.32000732421875
123463,TMO,2017-01-20,143.50999450683594
123464,TMO,2017-01-23,142.7899932861328
123465,TMO,2017-01-24,140.97999572753906
123466,TMO,2017-01-25,142.42999267578125
123467,TMO,2017-01-26,143.10000610351562
123468,TMO,2017-01-27,145.4499969482422
123469,TMO,2017-01-30,143.2899932861328
123470,TMO,2017-01-31,152.38999938964844
123471,TMO,2017-02-01,152.94000244140625
123472,TMO,2017-02-02,151.6699981689453
123473,TMO,2017-02-03,151.42999267578125
123474,TMO,2017-02-06,152.0800018310547
123475,TMO,2017-02-07,153.00999450683594
123476,TMO,2017-02-08,153.5
123477,TMO,2017-02-09,154.74000549316406
123478,TMO,2017-02-10,154.88999938964844
123479,TMO,2017-02-13,156.35000610351562
123480,TMO,2017-02-14,157.27999877929688
123481,TMO,2017-02-15,158.25999450683594
123482,TMO,2017-02-16,157.7100067138672
123483,TMO,2017-02-17,158.63999938964844
123484,TMO,2017-02-21,158.6300048828125
123485,TMO,2017-02-22,158.02000427246094
123486,TMO,2017-02-23,158.72999572753906
123487,TMO,2017-02-24,158.97999572753906
123488,TMO,2017-02-27,158.47999572753906
123489,TMO,2017-02-28,157.67999267578125
123490,TMO,2017-03-01,159.82000732421875
123491,TMO,2017-03-02,159.1999969482422
123492,TMO,2017-03-03,160.16000366210938
123493,TMO,2017-03-06,157.7100067138672
123494,TMO,2017-03-07,157.25999450683594
123495,TMO,2017-03-08,157.5
123496,TMO,2017-03-09,157.77999877929688
123497,TMO,2017-03-10,159.3300018310547
123498,TMO,2017-03-13,159.0399932861328
123499,TMO,2017-03-14,158.33999633789062
123500,TMO,2017-03-15,161.0500030517578
123501,TMO,2017-03-16,158.02000427246094
123502,TMO,2017-03-17,157.88999938964844
123503,TMO,2017-03-20,156.74000549316406
123504,TMO,2017-03-21,155.5399932861328
123505,TMO,2017-03-22,155.3300018310547
123506,TMO,2017-03-23,154.64999389648438
123507,TMO,2017-03-24,154.0399932861328
123508,TMO,2017-03-27,154.58999633789062
123509,TMO,2017-03-28,154.63999938964844
123510,TMO,2017-03-29,153.97999572753906
123511,TMO,2017-03-30,153.91000366210938
123512,TMO,2017-03-31,153.60000610351562
123513,TMO,2017-04-03,154.5800018310547
123514,TMO,2017-04-04,152.72000122070312
123515,TMO,2017-04-05,152.75999450683594
123516,TMO,2017-04-06,152.9499969482422
123517,TMO,2017-04-07,153.11000061035156
123518,TMO,2017-04-10,153.4499969482422
123519,TMO,2017-04-11,152.8699951171875
123520,TMO,2017-04-12,152.4600067138672
123521,TMO,2017-04-13,152.17999267578125
123522,TMO,2017-04-17,153.6999969482422
123523,TMO,2017-04-18,153.27000427246094
123524,TMO,2017-04-19,154.4600067138672
123525,TMO,2017-04-20,155.36000061035156
123526,TMO,2017-04-21,155.0399932861328
123527,TMO,2017-04-24,157.33999633789062
123528,TMO,2017-04-25,158.80999755859375
123529,TMO,2017-04-26,168.00999450683594
123530,TMO,2017-04-27,166.6999969482422
123531,TMO,2017-04-28,165.3300018310547
123532,TMO,2017-05-01,166.6199951171875
123533,TMO,2017-05-02,167.25
123534,TMO,2017-05-03,168.32000732421875
123535,TMO,2017-05-04,170.1199951171875
123536,TMO,2017-05-05,171.05999755859375
123537,TMO,2017-05-08,170.38999938964844
123538,TMO,2017-05-09,172.1199951171875
123539,TMO,2017-05-10,170.97000122070312
123540,TMO,2017-05-11,171.00999450683594
123541,TMO,2017-05-12,171.52000427246094
123542,TMO,2017-05-15,172.25999450683594
123543,TMO,2017-05-16,172.27000427246094
123544,TMO,2017-05-17,170.97000122070312
123545,TMO,2017-05-18,171.74000549316406
123546,TMO,2017-05-19,171.52999877929688
123547,TMO,2017-05-22,172.10000610351562
123548,TMO,2017-05-23,171.8300018310547
123549,TMO,2017-05-24,172.3300018310547
123550,TMO,2017-05-25,172.89999389648438
123551,TMO,2017-05-26,173.4199981689453
123552,TMO,2017-05-30,173.25
123553,TMO,2017-05-31,172.7899932861328
123554,TMO,2017-06-01,174.82000732421875
123555,TMO,2017-06-02,176.38999938964844
123556,TMO,2017-06-05,176.44000244140625
123557,TMO,2017-06-06,176.07000732421875
123558,TMO,2017-06-07,176.33999633789062
123559,TMO,2017-06-08,174.80999755859375
123560,TMO,2017-06-09,174.92999267578125
123561,TMO,2017-06-12,173.3800048828125
123562,TMO,2017-06-13,174.92999267578125
123563,TMO,2017-06-14,174.57000732421875
123564,TMO,2017-06-15,174.1300048828125
123565,TMO,2017-06-16,174.86000061035156
123566,TMO,2017-06-19,176.25
123567,TMO,2017-06-20,175.6699981689453
123568,TMO,2017-06-21,175.60000610351562
123569,TMO,2017-06-22,175.47000122070312
123570,TMO,2017-06-23,174.44000244140625
123571,TMO,2017-06-26,173.22999572753906
123572,TMO,2017-06-27,173.6999969482422
123573,TMO,2017-06-28,175.77000427246094
123574,TMO,2017-06-29,173.88999938964844
123575,TMO,2017-06-30,174.47000122070312
123576,TMO,2017-07-03,174.41000366210938
123577,TMO,2017-07-05,175.74000549316406
123578,TMO,2017-07-06,175.0399932861328
123579,TMO,2017-07-07,177.49000549316406
123580,TMO,2017-07-10,177.6699981689453
123581,TMO,2017-07-11,178.63999938964844
123582,TMO,2017-07-12,180.1999969482422
123583,TMO,2017-07-13,180.02999877929688
123584,TMO,2017-07-14,180.9499969482422
123585,TMO,2017-07-17,180.7899932861328
123586,TMO,2017-07-18,179.35000610351562
123587,TMO,2017-07-19,180.1499938964844
123588,TMO,2017-07-20,181.5500030517578
123589,TMO,2017-07-21,182.17999267578125
123590,TMO,2017-07-24,182.16000366210935
123591,TMO,2017-07-25,180.1300048828125
123592,TMO,2017-07-26,175.05999755859375
123593,TMO,2017-07-27,175.27000427246094
123594,TMO,2017-07-28,175.97000122070312
123595,TMO,2017-07-31,175.52999877929688
123596,TMO,2017-08-01,175.47000122070312
123597,TMO,2017-08-02,176.44000244140625
123598,TMO,2017-08-03,175.74000549316406
123599,TMO,2017-08-04,176.3300018310547
123600,TMO,2017-08-07,177.35000610351562
123601,TMO,2017-08-08,173.99000549316406
123602,TMO,2017-08-09,173.25999450683594
123603,TMO,2017-08-10,171.74000549316406
123604,TMO,2017-08-11,173.22999572753906
123605,TMO,2017-08-14,174.02999877929688
123606,TMO,2017-08-15,173.55999755859375
123607,TMO,2017-08-16,175.44000244140625
123608,TMO,2017-08-17,172.88999938964844
123609,TMO,2017-08-18,172.57000732421875
123610,TMO,2017-08-21,174.00999450683594
123611,TMO,2017-08-22,176.7899932861328
123612,TMO,2017-08-23,175.80999755859375
123613,TMO,2017-08-24,175.9600067138672
123614,TMO,2017-08-25,177.22000122070312
123615,TMO,2017-08-28,178.42999267578125
123616,TMO,2017-08-29,180.5200042724609
123617,TMO,2017-08-30,182.9499969482422
123618,TMO,2017-08-31,187.13999938964844
123619,TMO,2017-09-01,186.0
123620,TMO,2017-09-05,186.0200042724609
123621,TMO,2017-09-06,189.41000366210935
123622,TMO,2017-09-07,190.58999633789065
123623,TMO,2017-09-08,191.6300048828125
123624,TMO,2017-09-11,193.57000732421875
123625,TMO,2017-09-12,194.0399932861328
123626,TMO,2017-09-13,191.47000122070312
123627,TMO,2017-09-14,191.69000244140625
123628,TMO,2017-09-15,190.6300048828125
123629,TMO,2017-09-18,191.8600006103516
123630,TMO,2017-09-19,189.6199951171875
123631,TMO,2017-09-20,188.6000061035156
123632,TMO,2017-09-21,187.91000366210935
123633,TMO,2017-09-22,188.3000030517578
123634,TMO,2017-09-25,187.32000732421875
123635,TMO,2017-09-26,187.6699981689453
123636,TMO,2017-09-27,188.47000122070312
123637,TMO,2017-09-28,186.4499969482422
123638,TMO,2017-09-29,189.1999969482422
123639,TMO,2017-10-02,191.5399932861328
123640,TMO,2017-10-03,190.3300018310547
123641,TMO,2017-10-04,193.50999450683597
123642,TMO,2017-10-05,193.42999267578125
123643,TMO,2017-10-06,193.2100067138672
123644,TMO,2017-10-09,193.25999450683597
123645,TMO,2017-10-10,192.63999938964844
123646,TMO,2017-10-11,193.4600067138672
123647,TMO,2017-10-12,193.38999938964844
123648,TMO,2017-10-13,192.4199981689453
123649,TMO,2017-10-16,191.27999877929688
123650,TMO,2017-10-17,188.7700042724609
123651,TMO,2017-10-18,189.22000122070312
123652,TMO,2017-10-19,192.44000244140625
123653,TMO,2017-10-20,193.8600006103516
123654,TMO,2017-10-23,194.3699951171875
123655,TMO,2017-10-24,194.3800048828125
123656,TMO,2017-10-25,199.6699981689453
123657,TMO,2017-10-26,200.3699951171875
123658,TMO,2017-10-27,192.4199981689453
123659,TMO,2017-10-30,192.0200042724609
123660,TMO,2017-10-31,193.8300018310547
123661,TMO,2017-11-01,194.19000244140625
123662,TMO,2017-11-02,191.27999877929688
123663,TMO,2017-11-03,193.7100067138672
123664,TMO,2017-11-06,193.52999877929688
123665,TMO,2017-11-07,193.2100067138672
123666,TMO,2017-11-08,193.8600006103516
123667,TMO,2017-11-09,191.88999938964844
123668,TMO,2017-11-10,186.17999267578125
123669,TMO,2017-11-13,188.2100067138672
123670,TMO,2017-11-14,189.0800018310547
123671,TMO,2017-11-15,188.50999450683597
123672,TMO,2017-11-16,190.6100006103516
123673,TMO,2017-11-17,190.1699981689453
123674,TMO,2017-11-20,191.0
123675,TMO,2017-11-21,192.92999267578125
123676,TMO,2017-11-22,192.75
123677,TMO,2017-11-24,193.50999450683597
123678,TMO,2017-11-27,193.9199981689453
123679,TMO,2017-11-28,196.3000030517578
123680,TMO,2017-11-29,192.6199951171875
123681,TMO,2017-11-30,192.75999450683597
123682,TMO,2017-12-01,192.1999969482422
123683,TMO,2017-12-04,182.02999877929688
123684,TMO,2017-12-05,182.4499969482422
123685,TMO,2017-12-06,183.8699951171875
123686,TMO,2017-12-07,185.6300048828125
123687,TMO,2017-12-08,187.9600067138672
123688,TMO,2017-12-11,189.4900054931641
123689,TMO,2017-12-12,189.4900054931641
123690,TMO,2017-12-13,191.47000122070312
123691,TMO,2017-12-14,188.32000732421875
123692,TMO,2017-12-15,192.2700042724609
123693,TMO,2017-12-18,193.57000732421875
123694,TMO,2017-12-19,193.88999938964844
123695,TMO,2017-12-20,192.2899932861328
123696,TMO,2017-12-21,191.1300048828125
123697,TMO,2017-12-22,190.4199981689453
123698,TMO,2017-12-26,190.33999633789065
123699,TMO,2017-12-27,191.1699981689453
123700,TMO,2017-12-28,191.1699981689453
123701,TMO,2017-12-29,189.8800048828125
123702,TMO,2018-01-02,192.97999572753903
123703,TMO,2018-01-03,196.5200042724609
123704,TMO,2018-01-04,198.97999572753903
123705,TMO,2018-01-05,202.38999938964844
123706,TMO,2018-01-08,202.72000122070312
123707,TMO,2018-01-09,206.1000061035156
123708,TMO,2018-01-10,206.2899932861328
123709,TMO,2018-01-11,208.66000366210935
123710,TMO,2018-01-12,210.1699981689453
123711,TMO,2018-01-16,208.00999450683597
123712,TMO,2018-01-17,211.47999572753903
123713,TMO,2018-01-18,212.41000366210935
123714,TMO,2018-01-19,213.50999450683597
123715,TMO,2018-01-22,215.32000732421875
123716,TMO,2018-01-23,214.5500030517578
123717,TMO,2018-01-24,215.32000732421875
123718,TMO,2018-01-25,217.8800048828125
123719,TMO,2018-01-26,219.77999877929688
123720,TMO,2018-01-29,218.80999755859372
123721,TMO,2018-01-30,214.6199951171875
123722,TMO,2018-01-31,224.1100006103516
123723,TMO,2018-02-01,222.3600006103516
123724,TMO,2018-02-02,217.69000244140625
123725,TMO,2018-02-05,208.30999755859372
123726,TMO,2018-02-06,209.47999572753903
123727,TMO,2018-02-07,207.5500030517578
123728,TMO,2018-02-08,198.72999572753903
123729,TMO,2018-02-09,200.17999267578125
123730,TMO,2018-02-12,204.50999450683597
123731,TMO,2018-02-13,203.5
123732,TMO,2018-02-14,208.30999755859372
123733,TMO,2018-02-15,210.72000122070312
123734,TMO,2018-02-16,210.6100006103516
123735,TMO,2018-02-20,207.83999633789065
123736,TMO,2018-02-21,209.7899932861328
123737,TMO,2018-02-22,209.1300048828125
123738,TMO,2018-02-23,211.7100067138672
123739,TMO,2018-02-26,214.07000732421875
123740,TMO,2018-02-27,210.67999267578125
123741,TMO,2018-02-28,208.5800018310547
123742,TMO,2018-03-01,205.2100067138672
123743,TMO,2018-03-02,206.44000244140625
123744,TMO,2018-03-05,206.75999450683597
123745,TMO,2018-03-06,210.1199951171875
123746,TMO,2018-03-07,212.16000366210935
123747,TMO,2018-03-08,211.6999969482422
123748,TMO,2018-03-09,217.88999938964844
123749,TMO,2018-03-12,217.4900054931641
123750,TMO,2018-03-13,215.1199951171875
123751,TMO,2018-03-14,213.4600067138672
123752,TMO,2018-03-15,212.4499969482422
123753,TMO,2018-03-16,210.44000244140625
123754,TMO,2018-03-19,211.72000122070312
123755,TMO,2018-03-20,214.72000122070312
123756,TMO,2018-03-21,212.9600067138672
123757,TMO,2018-03-22,207.3300018310547
123758,TMO,2018-03-23,204.6499938964844
123759,TMO,2018-03-26,209.67999267578125
123760,TMO,2018-03-27,206.6199951171875
123761,TMO,2018-03-28,205.9199981689453
123762,TMO,2018-03-29,206.4600067138672
123763,TMO,2018-04-02,203.13999938964844
123764,TMO,2018-04-03,206.67999267578125
123765,TMO,2018-04-04,209.32000732421875
123766,TMO,2018-04-05,211.8600006103516
123767,TMO,2018-04-06,205.55999755859372
123768,TMO,2018-04-09,209.5500030517578
123769,TMO,2018-04-10,215.19000244140625
123770,TMO,2018-04-11,212.7899932861328
123771,TMO,2018-04-12,213.3300018310547
123772,TMO,2018-04-13,214.3500061035156
123773,TMO,2018-04-16,215.91000366210935
123774,TMO,2018-04-17,218.22999572753903
123775,TMO,2018-04-18,219.52999877929688
123776,TMO,2018-04-19,216.9900054931641
123777,TMO,2018-04-20,215.88999938964844
123778,TMO,2018-04-23,216.3500061035156
123779,TMO,2018-04-24,213.1699981689453
123780,TMO,2018-04-25,214.47000122070312
123781,TMO,2018-04-26,213.83999633789065
123782,TMO,2018-04-27,212.83999633789065
123783,TMO,2018-04-30,210.3500061035156
123784,TMO,2018-05-01,210.72000122070312
123785,TMO,2018-05-02,208.83999633789065
123786,TMO,2018-05-03,208.32000732421875
123787,TMO,2018-05-04,210.07000732421875
123788,TMO,2018-05-07,208.97999572753903
123789,TMO,2018-05-08,208.07000732421875
123790,TMO,2018-05-09,208.69000244140625
123791,TMO,2018-05-10,213.82000732421875
123792,TMO,2018-05-11,216.5500030517578
123793,TMO,2018-05-14,217.41000366210935
123794,TMO,2018-05-15,209.0800018310547
123795,TMO,2018-05-16,210.6699981689453
123796,TMO,2018-05-17,211.00999450683597
123797,TMO,2018-05-18,214.94000244140625
123798,TMO,2018-05-21,216.72999572753903
123799,TMO,2018-05-22,217.8600006103516
123800,TMO,2018-05-23,216.5200042724609
123801,TMO,2018-05-24,215.97000122070312
123802,TMO,2018-05-25,213.6499938964844
123803,TMO,2018-05-29,208.97000122070312
123804,TMO,2018-05-30,210.9499969482422
123805,TMO,2018-05-31,208.2700042724609
123806,TMO,2018-06-01,211.8300018310547
123807,TMO,2018-06-04,214.1699981689453
123808,TMO,2018-06-05,214.7700042724609
123809,TMO,2018-06-06,218.2700042724609
123810,TMO,2018-06-07,216.4600067138672
123811,TMO,2018-06-08,217.0200042724609
123812,TMO,2018-06-11,217.33999633789065
123813,TMO,2018-06-12,217.9499969482422
123814,TMO,2018-06-13,216.3500061035156
123815,TMO,2018-06-14,216.5500030517578
123816,TMO,2018-06-15,215.8000030517578
123817,TMO,2018-06-18,212.82000732421875
123818,TMO,2018-06-19,209.92999267578125
123819,TMO,2018-06-20,208.8000030517578
123820,TMO,2018-06-21,206.5399932861328
123821,TMO,2018-06-22,208.75
123822,TMO,2018-06-25,204.92999267578125
123823,TMO,2018-06-26,205.16000366210935
123824,TMO,2018-06-27,203.3800048828125
123825,TMO,2018-06-28,205.6100006103516
123826,TMO,2018-06-29,207.13999938964844
123827,TMO,2018-07-02,205.57000732421875
123828,TMO,2018-07-03,205.8800048828125
123829,TMO,2018-07-05,207.3500061035156
123830,TMO,2018-07-06,207.1999969482422
123831,TMO,2018-07-09,211.8300018310547
123832,TMO,2018-07-10,214.16000366210935
123833,TMO,2018-07-11,209.6699981689453
123834,TMO,2018-07-12,212.07000732421875
123835,TMO,2018-07-13,211.1999969482422
123836,TMO,2018-07-16,208.8000030517578
123837,TMO,2018-07-17,211.0399932861328
123838,TMO,2018-07-18,211.42999267578125
123839,TMO,2018-07-19,216.0800018310547
123840,TMO,2018-07-20,216.8500061035156
123841,TMO,2018-07-23,218.47999572753903
123842,TMO,2018-07-24,221.3999938964844
123843,TMO,2018-07-25,229.27999877929688
123844,TMO,2018-07-26,234.0
123845,TMO,2018-07-27,231.1000061035156
123846,TMO,2018-07-30,230.72000122070312
123847,TMO,2018-07-31,234.52999877929688
123848,TMO,2018-08-01,233.91000366210935
123849,TMO,2018-08-02,233.1699981689453
123850,TMO,2018-08-03,233.32000732421875
123851,TMO,2018-08-06,235.08999633789065
123852,TMO,2018-08-07,235.5
123853,TMO,2018-08-08,234.5800018310547
123854,TMO,2018-08-09,233.2400054931641
123855,TMO,2018-08-10,231.4199981689453
123856,TMO,2018-08-13,230.6999969482422
123857,TMO,2018-08-14,231.6100006103516
123858,TMO,2018-08-15,229.0
123859,TMO,2018-08-16,230.7899932861328
123860,TMO,2018-08-17,230.0
123861,TMO,2018-08-20,230.13999938964844
123862,TMO,2018-08-21,231.42999267578125
123863,TMO,2018-08-22,234.08999633789065
123864,TMO,2018-08-23,234.19000244140625
123865,TMO,2018-08-24,234.7100067138672
123866,TMO,2018-08-27,237.9199981689453
123867,TMO,2018-08-28,237.9600067138672
123868,TMO,2018-08-29,239.72999572753903
123869,TMO,2018-08-30,239.19000244140625
123870,TMO,2018-08-31,239.1000061035156
123871,TMO,2018-09-04,236.0500030517578
123872,TMO,2018-09-05,236.3699951171875
123873,TMO,2018-09-06,235.72999572753903
123874,TMO,2018-09-07,235.9600067138672
123875,TMO,2018-09-10,237.19000244140625
123876,TMO,2018-09-11,236.42999267578125
123877,TMO,2018-09-12,239.0500030517578
123878,TMO,2018-09-13,244.0
123879,TMO,2018-09-14,241.97999572753903
123880,TMO,2018-09-17,238.4600067138672
123881,TMO,2018-09-18,239.1000061035156
123882,TMO,2018-09-19,241.05999755859372
123883,TMO,2018-09-20,242.5
123884,TMO,2018-09-21,243.4900054931641
123885,TMO,2018-09-24,242.1499938964844
123886,TMO,2018-09-25,243.08999633789065
123887,TMO,2018-09-26,242.8500061035156
123888,TMO,2018-09-27,244.32000732421875
123889,TMO,2018-09-28,244.0800018310547
123890,TMO,2018-10-01,248.50999450683597
123891,TMO,2018-10-02,247.75
123892,TMO,2018-10-03,247.3500061035156
123893,TMO,2018-10-04,243.3800048828125
123894,TMO,2018-10-05,240.69000244140625
123895,TMO,2018-10-08,239.66000366210935
123896,TMO,2018-10-09,239.97000122070312
123897,TMO,2018-10-10,230.66000366210935
123898,TMO,2018-10-11,226.08999633789065
123899,TMO,2018-10-12,231.41000366210935
123900,TMO,2018-10-15,228.1000061035156
123901,TMO,2018-10-16,235.1499938964844
123902,TMO,2018-10-17,234.6499938964844
123903,TMO,2018-10-18,229.7100067138672
123904,TMO,2018-10-19,227.1499938964844
123905,TMO,2018-10-22,225.7700042724609
123906,TMO,2018-10-23,223.3300018310547
123907,TMO,2018-10-24,220.55999755859372
123908,TMO,2018-10-25,230.19000244140625
123909,TMO,2018-10-26,230.0
123910,TMO,2018-10-29,228.3500061035156
123911,TMO,2018-10-30,232.6699981689453
123912,TMO,2018-10-31,233.6499938964844
123913,TMO,2018-11-01,233.66000366210935
123914,TMO,2018-11-02,234.2100067138672
123915,TMO,2018-11-05,236.5200042724609
123916,TMO,2018-11-06,238.22999572753903
123917,TMO,2018-11-07,245.52999877929688
123918,TMO,2018-11-08,245.57000732421875
123919,TMO,2018-11-09,243.4499969482422
123920,TMO,2018-11-12,236.33999633789065
123921,TMO,2018-11-13,235.0200042724609
123922,TMO,2018-11-14,235.0800018310547
123923,TMO,2018-11-15,237.69000244140625
123924,TMO,2018-11-16,241.05999755859372
123925,TMO,2018-11-19,232.8800048828125
123926,TMO,2018-11-20,233.3999938964844
123927,TMO,2018-11-21,233.0200042724609
123928,TMO,2018-11-23,235.00999450683597
123929,TMO,2018-11-26,240.19000244140625
123930,TMO,2018-11-27,241.9900054931641
123931,TMO,2018-11-28,247.3999938964844
123932,TMO,2018-11-29,248.57000732421875
123933,TMO,2018-11-30,249.5500030517578
123934,TMO,2018-12-03,251.97999572753903
123935,TMO,2018-12-04,243.88999938964844
123936,TMO,2018-12-06,242.0399932861328
123937,TMO,2018-12-07,235.8600006103516
123938,TMO,2018-12-10,237.0800018310547
123939,TMO,2018-12-11,237.5
123940,TMO,2018-12-12,241.2700042724609
123941,TMO,2018-12-13,241.5200042724609
123942,TMO,2018-12-14,234.19000244140625
123943,TMO,2018-12-17,228.8699951171875
123944,TMO,2018-12-18,230.3000030517578
123945,TMO,2018-12-19,228.3600006103516
123946,TMO,2018-12-20,219.66000366210935
123947,TMO,2018-12-21,215.7899932861328
123948,TMO,2018-12-24,208.47000122070312
123949,TMO,2018-12-26,217.97000122070312
123950,TMO,2018-12-27,221.08999633789065
123951,TMO,2018-12-28,222.4499969482422
123952,TMO,2018-12-31,223.7899932861328
123953,TMO,2019-01-02,219.4199981689453
123954,TMO,2019-01-03,212.1699981689453
123955,TMO,2019-01-04,221.75999450683597
123956,TMO,2019-01-07,224.75
123957,TMO,2019-01-08,229.97999572753903
123958,TMO,2019-01-09,236.38999938964844
123959,TMO,2019-01-10,238.8600006103516
123960,TMO,2019-01-11,240.0
123961,TMO,2019-01-14,235.0399932861328
123962,TMO,2019-01-15,235.47000122070312
123963,TMO,2019-01-16,234.6300048828125
123964,TMO,2019-01-17,238.1699981689453
123965,TMO,2019-01-18,240.66000366210935
123966,TMO,2019-01-22,240.6999969482422
123967,TMO,2019-01-23,241.4600067138672
123968,TMO,2019-01-24,240.5800018310547
123969,TMO,2019-01-25,240.8999938964844
123970,TMO,2019-01-28,237.8800048828125
123971,TMO,2019-01-29,236.8999938964844
123972,TMO,2019-01-30,245.05999755859372
123973,TMO,2019-01-31,245.6699981689453
123974,TMO,2019-02-01,243.42999267578125
123975,TMO,2019-02-04,243.58999633789065
123976,TMO,2019-02-05,246.00999450683597
123977,TMO,2019-02-06,247.25
123978,TMO,2019-02-07,242.91000366210935
123979,TMO,2019-02-08,243.50999450683597
123980,TMO,2019-02-11,244.57000732421875
123981,TMO,2019-02-12,248.3300018310547
123982,TMO,2019-02-13,247.38999938964844
123983,TMO,2019-02-14,246.13999938964844
123984,TMO,2019-02-15,252.4900054931641
123985,TMO,2019-02-19,250.8300018310547
123986,TMO,2019-02-20,252.22000122070312
123987,TMO,2019-02-21,251.4499969482422
123988,TMO,2019-02-22,252.1000061035156
123989,TMO,2019-02-25,253.83999633789065
123990,TMO,2019-02-26,253.9900054931641
123991,TMO,2019-02-27,259.1400146484375
123992,TMO,2019-02-28,259.57000732421875
123993,TMO,2019-03-01,264.0599975585937
123994,TMO,2019-03-04,259.45001220703125
123995,TMO,2019-03-05,254.4600067138672
123996,TMO,2019-03-06,251.2400054931641
123997,TMO,2019-03-07,250.80999755859372
123998,TMO,2019-03-08,249.8500061035156
123999,TMO,2019-03-11,254.32000732421875
124000,TMO,2019-03-12,254.9199981689453
124001,TMO,2019-03-13,258.8699951171875
124002,TMO,2019-03-14,261.42999267578125
124003,TMO,2019-03-15,263.0899963378906
124004,TMO,2019-03-18,263.5299987792969
124005,TMO,2019-03-19,265.9599914550781
124006,TMO,2019-03-20,265.6300048828125
124007,TMO,2019-03-21,271.04998779296875
124008,TMO,2019-03-22,263.8099975585937
124009,TMO,2019-03-25,268.79998779296875
124010,TMO,2019-03-26,271.44000244140625
124011,TMO,2019-03-27,268.8500061035156
124012,TMO,2019-03-28,270.29998779296875
124013,TMO,2019-03-29,273.7200012207031
124014,TMO,2019-04-01,276.19000244140625
124015,TMO,2019-04-02,274.8099975585937
124016,TMO,2019-04-03,276.760009765625
124017,TMO,2019-04-04,275.04998779296875
124018,TMO,2019-04-05,276.489990234375
124019,TMO,2019-04-08,278.4200134277344
124020,TMO,2019-04-09,277.79998779296875
124021,TMO,2019-04-10,278.8500061035156
124022,TMO,2019-04-11,280.510009765625
124023,TMO,2019-04-12,280.6499938964844
124024,TMO,2019-04-15,277.5599975585937
124025,TMO,2019-04-16,266.8299865722656
124026,TMO,2019-04-17,257.510009765625
124027,TMO,2019-04-18,259.7799987792969
124028,TMO,2019-04-22,259.0899963378906
124029,TMO,2019-04-23,263.9200134277344
124030,TMO,2019-04-24,261.5599975585937
124031,TMO,2019-04-25,269.54998779296875
124032,TMO,2019-04-26,273.2200012207031
124033,TMO,2019-04-29,272.5199890136719
124034,TMO,2019-04-30,277.45001220703125
124035,TMO,2019-05-01,276.489990234375
124036,TMO,2019-05-02,277.8099975585937
124037,TMO,2019-05-03,278.6400146484375
124038,TMO,2019-05-06,278.9599914550781
124039,TMO,2019-05-07,271.70001220703125
124040,TMO,2019-05-08,270.510009765625
124041,TMO,2019-05-09,269.0
124042,TMO,2019-05-10,269.17999267578125
124043,TMO,2019-05-13,261.0799865722656
124044,TMO,2019-05-14,267.3900146484375
124045,TMO,2019-05-15,263.0400085449219
124046,TMO,2019-05-16,267.0199890136719
124047,TMO,2019-05-17,261.7300109863281
124048,TMO,2019-05-20,262.9100036621094
124049,TMO,2019-05-21,265.3599853515625
124050,TMO,2019-05-22,271.6600036621094
124051,TMO,2019-05-23,271.0199890136719
124052,TMO,2019-05-24,271.79998779296875
124053,TMO,2019-05-28,266.3800048828125
124054,TMO,2019-05-29,264.760009765625
124055,TMO,2019-05-30,267.9800109863281
124056,TMO,2019-05-31,266.9800109863281
124057,TMO,2019-06-03,265.2799987792969
124058,TMO,2019-06-04,267.9700012207031
124059,TMO,2019-06-05,274.7900085449219
124060,TMO,2019-06-06,276.260009765625
124061,TMO,2019-06-07,281.69000244140625
124062,TMO,2019-06-10,283.760009765625
124063,TMO,2019-06-11,285.04998779296875
124064,TMO,2019-06-12,285.2200012207031
124065,TMO,2019-06-13,286.239990234375
124066,TMO,2019-06-14,285.260009765625
124067,TMO,2019-06-17,285.92999267578125
124068,TMO,2019-06-18,289.20001220703125
124069,TMO,2019-06-19,292.7799987792969
124070,TMO,2019-06-20,293.3399963378906
124071,TMO,2019-06-21,294.4599914550781
124072,TMO,2019-06-24,295.54998779296875
124073,TMO,2019-06-25,293.5299987792969
124074,TMO,2019-06-26,292.2300109863281
124075,TMO,2019-06-27,293.7699890136719
124076,TMO,2019-06-28,293.67999267578125
124077,TMO,2019-07-01,299.4100036621094
124078,TMO,2019-07-02,301.1099853515625
124079,TMO,2019-07-03,305.42999267578125
124080,TMO,2019-07-05,300.6499938964844
124081,TMO,2019-07-08,297.8099975585937
124082,TMO,2019-07-09,296.8999938964844
124083,TMO,2019-07-10,296.5199890136719
124084,TMO,2019-07-11,295.54998779296875
124085,TMO,2019-07-12,290.94000244140625
124086,TMO,2019-07-15,288.8299865722656
124087,TMO,2019-07-16,286.2099914550781
124088,TMO,2019-07-17,287.0
124089,TMO,2019-07-18,293.7300109863281
124090,TMO,2019-07-19,289.82000732421875
124091,TMO,2019-07-22,291.7300109863281
124092,TMO,2019-07-23,293.6199951171875
124093,TMO,2019-07-24,288.3599853515625
124094,TMO,2019-07-25,290.5899963378906
124095,TMO,2019-07-26,287.2099914550781
124096,TMO,2019-07-29,288.9200134277344
124097,TMO,2019-07-30,283.9100036621094
124098,TMO,2019-07-31,277.67999267578125
124099,TMO,2019-08-01,277.8099975585937
124100,TMO,2019-08-02,274.82000732421875
124101,TMO,2019-08-05,268.4599914550781
124102,TMO,2019-08-06,275.9599914550781
124103,TMO,2019-08-07,274.7900085449219
124104,TMO,2019-08-08,280.5
124105,TMO,2019-08-09,276.3699951171875
124106,TMO,2019-08-12,272.0
124107,TMO,2019-08-13,275.1700134277344
124108,TMO,2019-08-14,269.4800109863281
124109,TMO,2019-08-15,273.3099975585937
124110,TMO,2019-08-16,276.1499938964844
124111,TMO,2019-08-19,279.5199890136719
124112,TMO,2019-08-20,276.19000244140625
124113,TMO,2019-08-21,278.2699890136719
124114,TMO,2019-08-22,278.1700134277344
124115,TMO,2019-08-23,269.3599853515625
124116,TMO,2019-08-26,270.9200134277344
124117,TMO,2019-08-27,272.92999267578125
124118,TMO,2019-08-28,276.0599975585937
124119,TMO,2019-08-29,285.7699890136719
124120,TMO,2019-08-30,287.0599975585937
124121,TMO,2019-09-03,283.5299987792969
124122,TMO,2019-09-04,285.8999938964844
124123,TMO,2019-09-05,294.0199890136719
124124,TMO,2019-09-06,295.04998779296875
124125,TMO,2019-09-09,292.0199890136719
124126,TMO,2019-09-10,289.5
124127,TMO,2019-09-11,294.94000244140625
124128,TMO,2019-09-12,294.9700012207031
124129,TMO,2019-09-13,297.6499938964844
124130,TMO,2019-09-16,295.3299865722656
124131,TMO,2019-09-17,292.7099914550781
124132,TMO,2019-09-18,294.9599914550781
124133,TMO,2019-09-19,295.25
124134,TMO,2019-09-20,296.3299865722656
124135,TMO,2019-09-23,290.45001220703125
124136,TMO,2019-09-24,285.1600036621094
124137,TMO,2019-09-25,282.3299865722656
124138,TMO,2019-09-26,286.8500061035156
124139,TMO,2019-09-27,287.3999938964844
124140,TMO,2019-09-30,291.2699890136719
124141,TMO,2019-10-01,287.3999938964844
124142,TMO,2019-10-02,279.5299987792969
124143,TMO,2019-10-03,282.9100036621094
124144,TMO,2019-10-04,292.29998779296875
124145,TMO,2019-10-07,289.1600036621094
124146,TMO,2019-10-08,271.92999267578125
124147,TMO,2019-10-09,276.510009765625
124148,TMO,2019-10-10,280.6600036621094
124149,TMO,2019-10-11,283.6400146484375
124150,TMO,2019-10-14,284.25
124151,TMO,2019-10-15,286.0199890136719
124152,TMO,2019-10-16,280.5599975585937
124153,TMO,2019-10-17,281.5899963378906
124154,TMO,2019-10-18,281.4200134277344
124155,TMO,2019-10-21,283.5400085449219
124156,TMO,2019-10-22,280.989990234375
124157,TMO,2019-10-23,296.92999267578125
124158,TMO,2019-10-24,293.44000244140625
124159,TMO,2019-10-25,296.67999267578125
124160,TMO,2019-10-28,299.8999938964844
124161,TMO,2019-10-29,297.95001220703125
124162,TMO,2019-10-30,301.8599853515625
124163,TMO,2019-10-31,301.9800109863281
124164,TMO,2019-11-01,303.6000061035156
124165,TMO,2019-11-04,300.7699890136719
124166,TMO,2019-11-05,292.6300048828125
124167,TMO,2019-11-06,294.57000732421875
124168,TMO,2019-11-07,293.5400085449219
124169,TMO,2019-11-08,294.6499938964844
124170,TMO,2019-11-11,293.5299987792969
124171,TMO,2019-11-12,295.9700012207031
124172,TMO,2019-11-13,300.0199890136719
124173,TMO,2019-11-14,300.8399963378906
124174,TMO,2019-11-15,306.8099975585937
124175,TMO,2019-11-18,300.989990234375
124176,TMO,2019-11-19,306.4200134277344
124177,TMO,2019-11-20,307.3299865722656
124178,TMO,2019-11-21,305.3099975585937
124179,TMO,2019-11-22,307.7699890136719
124180,TMO,2019-11-25,310.6000061035156
124181,TMO,2019-11-26,313.45001220703125
124182,TMO,2019-11-27,315.4200134277344
124183,TMO,2019-11-29,313.95001220703125
124184,TMO,2019-12-02,313.0400085449219
124185,TMO,2019-12-03,312.8900146484375
124186,TMO,2019-12-04,315.6400146484375
124187,TMO,2019-12-05,316.0
124188,TMO,2019-12-06,320.1199951171875
124189,TMO,2019-12-09,316.42999267578125
124190,TMO,2019-12-10,317.0899963378906
124191,TMO,2019-12-11,318.0799865722656
124192,TMO,2019-12-12,319.3599853515625
124193,TMO,2019-12-13,320.5
124194,TMO,2019-12-16,321.4599914550781
124195,TMO,2019-12-17,319.7900085449219
124196,TMO,2019-12-18,319.6000061035156
124197,TMO,2019-12-19,323.25
124198,TMO,2019-12-20,326.7200012207031
124199,TMO,2019-12-23,328.0400085449219
124200,TMO,2019-12-24,326.510009765625
124201,TMO,2019-12-26,325.7099914550781
124202,TMO,2019-12-27,326.54998779296875
124203,TMO,2019-12-30,325.0400085449219
124204,TMO,2019-12-31,324.8699951171875
124205,TMO,2020-01-02,326.3699951171875
124206,TMO,2020-01-03,322.82000732421875
124207,TMO,2020-01-06,325.1400146484375
124208,TMO,2020-01-07,326.9800109863281
124209,TMO,2020-01-08,327.5
124210,TMO,2020-01-09,329.6099853515625
124211,TMO,2020-01-10,328.7300109863281
124212,TMO,2020-01-13,332.0199890136719
124213,TMO,2020-01-14,332.79998779296875
124214,TMO,2020-01-15,335.20001220703125
124215,TMO,2020-01-16,336.739990234375
124216,TMO,2020-01-17,339.19000244140625
124217,TMO,2020-01-21,337.260009765625
124218,TMO,2020-01-22,340.04998779296875
124219,TMO,2020-01-23,335.3800048828125
124220,TMO,2020-01-24,333.67999267578125
124221,TMO,2020-01-27,330.9599914550781
124222,TMO,2020-01-28,333.260009765625
124223,TMO,2020-01-29,333.8900146484375
124224,TMO,2020-01-30,319.8599853515625
124225,TMO,2020-01-31,313.19000244140625
124226,TMO,2020-02-03,318.3399963378906
124227,TMO,2020-02-04,325.9599914550781
124228,TMO,2020-02-05,332.489990234375
124229,TMO,2020-02-06,332.0
124230,TMO,2020-02-07,326.2099914550781
124231,TMO,2020-02-10,333.94000244140625
124232,TMO,2020-02-11,337.7799987792969
124233,TMO,2020-02-12,334.57000732421875
124234,TMO,2020-02-13,335.5899963378906
124235,TMO,2020-02-14,339.19000244140625
124236,TMO,2020-02-18,337.3699951171875
124237,TMO,2020-02-19,339.739990234375
124238,TMO,2020-02-20,336.0599975585937
124239,TMO,2020-02-21,334.94000244140625
124240,TMO,2020-02-24,323.1499938964844
124241,TMO,2020-02-25,309.6300048828125
124242,TMO,2020-02-26,309.1600036621094
124243,TMO,2020-02-27,297.0799865722656
124244,TMO,2020-02-28,290.79998779296875
124245,TMO,2020-03-02,304.9599914550781
124246,TMO,2020-03-03,310.3599853515625
124247,TMO,2020-03-04,326.6400146484375
124248,TMO,2020-03-05,312.8900146484375
124249,TMO,2020-03-06,311.1700134277344
124250,TMO,2020-03-09,295.3500061035156
124251,TMO,2020-03-10,307.70001220703125
124252,TMO,2020-03-11,289.3800048828125
124253,TMO,2020-03-12,284.32000732421875
124254,TMO,2020-03-13,300.1199951171875
124255,TMO,2020-03-16,279.3500061035156
124256,TMO,2020-03-17,296.3099975585937
124257,TMO,2020-03-18,302.9800109863281
124258,TMO,2020-03-19,280.8399963378906
124259,TMO,2020-03-20,278.3699951171875
124260,TMO,2020-03-23,255.3000030517578
124261,TMO,2020-03-24,282.0299987792969
124262,TMO,2020-03-25,271.67999267578125
124263,TMO,2020-03-26,283.1499938964844
124264,TMO,2020-03-27,274.3399963378906
124265,TMO,2020-03-30,284.9599914550781
124266,TMO,2020-03-31,283.6000061035156
124267,TMO,2020-04-01,275.20001220703125
124268,TMO,2020-04-02,287.54998779296875
124269,TMO,2020-04-03,282.2099914550781
124270,TMO,2020-04-06,304.0
124271,TMO,2020-04-07,296.5799865722656
124272,TMO,2020-04-08,307.1499938964844
124273,TMO,2020-04-09,317.3800048828125
124274,TMO,2020-04-13,315.32000732421875
124275,TMO,2020-04-14,326.3699951171875
124276,TMO,2020-04-15,325.8299865722656
124277,TMO,2020-04-16,328.8399963378906
124278,TMO,2020-04-17,331.5799865722656
124279,TMO,2020-04-20,327.1600036621094
124280,TMO,2020-04-21,319.6199951171875
124281,TMO,2020-04-22,335.5899963378906
124282,TMO,2020-04-23,320.510009765625
124283,TMO,2020-04-24,328.70001220703125
124284,TMO,2020-04-27,342.7099914550781
124285,TMO,2020-04-28,332.4599914550781
124286,TMO,2020-04-29,335.6199951171875
124287,TMO,2020-04-30,334.67999267578125
124288,TMO,2020-05-01,329.8099975585937
124289,TMO,2020-05-04,326.7200012207031
124290,TMO,2020-05-05,336.32000732421875
124291,TMO,2020-05-06,335.1499938964844
124292,TMO,2020-05-07,339.0799865722656
124293,TMO,2020-05-08,333.010009765625
124294,TMO,2020-05-11,340.3900146484375
124295,TMO,2020-05-12,331.7200012207031
124296,TMO,2020-05-13,334.0899963378906
124297,TMO,2020-05-14,337.2900085449219
124298,TMO,2020-05-15,342.9200134277344
124299,TMO,2020-05-18,346.9700012207031
124300,TMO,2020-05-19,342.7799987792969
124301,TMO,2020-05-20,341.1499938964844
124302,TMO,2020-05-21,335.75
124303,TMO,2020-05-22,340.260009765625
124304,TMO,2020-05-26,332.57000732421875
124305,TMO,2020-05-27,337.3500061035156
124306,TMO,2020-05-28,342.739990234375
124307,TMO,2020-05-29,349.19000244140625
124308,TMO,2020-06-01,349.3299865722656
124309,TMO,2020-06-02,350.0899963378906
124310,TMO,2020-06-03,347.19000244140625
124311,TMO,2020-06-04,348.1499938964844
124312,TMO,2020-06-05,354.20001220703125
124313,TMO,2020-06-08,349.8800048828125
124314,TMO,2020-06-09,347.6499938964844
124315,TMO,2020-06-10,352.79998779296875
124316,TMO,2020-06-11,336.44000244140625
124317,TMO,2020-06-12,339.760009765625
124318,TMO,2020-06-15,340.82000732421875
124319,TMO,2020-06-16,347.2200012207031
124320,TMO,2020-06-17,349.8500061035156
124321,TMO,2020-06-18,347.44000244140625
124322,TMO,2020-06-19,352.7300109863281
124323,TMO,2020-06-22,352.1600036621094
124324,TMO,2020-06-23,356.82000732421875
124325,TMO,2020-06-24,347.9599914550781
124326,TMO,2020-06-25,351.760009765625
124327,TMO,2020-06-26,350.95001220703125
124328,TMO,2020-06-29,350.79998779296875
124329,TMO,2020-06-30,362.3399963378906
124330,TMO,2020-07-01,359.7699890136719
124331,TMO,2020-07-02,365.8900146484375
124332,TMO,2020-07-06,382.2699890136719
124333,TMO,2020-07-07,380.25
124334,TMO,2020-07-08,386.6300048828125
124335,TMO,2020-07-09,387.6700134277344
124336,TMO,2020-07-10,382.5700073242188
124337,TMO,2020-07-13,378.9299926757813
124338,TMO,2020-07-14,387.4599914550781
124339,TMO,2020-07-15,392.7000122070313
124340,TMO,2020-07-16,392.4200134277344
124341,TMO,2020-07-17,395.3999938964844
124342,TMO,2020-07-20,402.9700012207031
124343,TMO,2020-07-21,403.0899963378906
124344,TMO,2020-07-22,410.760009765625
124345,TMO,2020-07-23,410.4800109863281
124346,TMO,2020-07-24,406.3800048828125
124347,TMO,2020-07-27,413.4400024414063
124348,TMO,2020-07-28,407.3599853515625
124349,TMO,2020-07-29,409.260009765625
124350,TMO,2020-07-30,410.55999755859375
124351,TMO,2020-07-31,413.9500122070313
124352,TMO,2020-08-03,419.0899963378906
124353,TMO,2020-08-04,415.7200012207031
124354,TMO,2020-08-05,419.8999938964844
124355,TMO,2020-08-06,415.7300109863281
124356,TMO,2020-08-07,414.3299865722656
124357,TMO,2020-08-10,410.1600036621094
124358,TMO,2020-08-11,407.239990234375
124359,TMO,2020-08-12,416.1700134277344
124360,TMO,2020-08-13,416.6000061035156
124361,TMO,2020-08-14,413.760009765625
124362,TMO,2020-08-17,416.7999877929688
124363,TMO,2020-08-18,417.2999877929688
124364,TMO,2020-08-19,420.6199951171875
124365,TMO,2020-08-20,422.1099853515625
124366,TMO,2020-08-21,428.5700073242188
124367,TMO,2020-08-24,419.760009765625
124368,TMO,2020-08-25,422.2900085449219
124369,TMO,2020-08-26,425.6499938964844
124370,TMO,2020-08-27,420.5299987792969
124371,TMO,2020-08-28,424.4800109863281
124372,TMO,2020-08-31,428.9800109863281
124373,TMO,2020-09-01,433.7300109863281
124374,TMO,2020-09-02,441.05999755859375
124375,TMO,2020-09-03,419.6700134277344
124376,TMO,2020-09-04,409.9800109863281
124377,TMO,2020-09-08,405.2999877929688
124378,TMO,2020-09-09,418.3200073242188
124379,TMO,2020-09-10,419.7300109863281
124380,TMO,2020-09-11,431.1300048828125
124381,TMO,2020-09-14,434.1000061035156
124382,TMO,2020-09-15,435.1000061035156
124383,TMO,2020-09-16,433.8800048828125
124384,TMO,2020-09-17,432.9299926757813
124385,TMO,2020-09-18,429.0499877929688
124386,TMO,2020-09-21,425.4700012207031
124387,TMO,2020-09-22,430.239990234375
124388,TMO,2020-09-23,420.760009765625
124389,TMO,2020-09-24,418.1400146484375
124390,TMO,2020-09-25,422.2900085449219
124391,TMO,2020-09-28,428.3900146484375
124392,TMO,2020-09-29,434.3399963378906
124393,TMO,2020-09-30,441.5199890136719
124394,TMO,2020-10-01,438.2000122070313
124395,TMO,2020-10-02,435.05999755859375
124396,TMO,2020-10-05,450.6700134277344
124397,TMO,2020-10-06,445.8900146484375
124398,TMO,2020-10-07,452.3599853515625
124399,TMO,2020-10-08,453.5400085449219
124400,TMO,2020-10-09,464.7000122070313
124401,TMO,2020-10-12,466.7200012207031
124402,TMO,2020-10-13,467.5299987792969
124403,TMO,2020-10-14,467.010009765625
124404,TMO,2020-10-15,464.55999755859375
124405,TMO,2020-10-16,468.5899963378906
124406,TMO,2020-10-19,461.2900085449219
124407,TMO,2020-10-20,465.260009765625
124408,TMO,2020-10-21,468.760009765625
124409,TMO,2020-10-22,481.989990234375
124410,TMO,2020-10-23,480.1700134277344
124411,TMO,2020-10-26,482.4299926757813
124412,TMO,2020-10-27,489.2999877929688
124413,TMO,2020-10-28,476.7099914550781
124414,TMO,2020-10-29,471.8800048828125
124415,TMO,2020-10-30,473.1199951171875
124416,TMO,2020-11-02,480.5499877929688
124417,TMO,2020-11-03,491.5
124418,TMO,2020-11-04,510.9700012207031
124419,TMO,2020-11-05,514.760009765625
124420,TMO,2020-11-06,527.6599731445312
124421,TMO,2020-11-09,484.989990234375
124422,TMO,2020-11-10,468.5899963378906
124423,TMO,2020-11-11,484.0
124424,TMO,2020-11-12,486.55999755859375
124425,TMO,2020-11-13,488.5899963378906
124426,TMO,2020-11-16,480.989990234375
124427,TMO,2020-11-17,479.0
124428,TMO,2020-11-18,454.1799926757813
124429,TMO,2020-11-19,453.1000061035156
124430,TMO,2020-11-20,451.0400085449219
124431,TMO,2020-11-23,446.0299987792969
124432,TMO,2020-11-24,439.55999755859375
124433,TMO,2020-11-25,448.4500122070313
124434,TMO,2020-11-27,453.3999938964844
124435,TMO,2020-11-30,464.9800109863281
124436,TMO,2020-12-01,471.1000061035156
124437,TMO,2020-12-02,478.8900146484375
124438,TMO,2020-12-03,477.2000122070313
124439,TMO,2020-12-04,474.6199951171875
124440,TMO,2020-12-07,472.8900146484375
124441,TMO,2020-12-08,473.9800109863281
124442,TMO,2020-12-09,461.3800048828125
124443,TMO,2020-12-10,468.739990234375
124444,TMO,2020-12-11,471.3900146484375
124445,TMO,2020-12-14,467.1300048828125
124446,TMO,2020-12-15,470.9800109863281
124447,TMO,2020-12-16,457.7900085449219
124448,TMO,2020-12-17,464.9400024414063
124449,TMO,2020-12-18,466.6799926757813
124450,TMO,2020-12-21,462.8800048828125
124451,TMO,2020-12-22,465.2000122070313
124452,TMO,2020-12-23,458.3399963378906
124453,TMO,2020-12-24,458.0899963378906
124454,TMO,2020-12-28,460.7300109863281
124455,TMO,2020-12-29,462.8599853515625
124456,TMO,2020-12-30,461.7300109863281
124457,TMO,2020-12-31,465.7799987792969
124458,TMO,2021-01-04,471.8200073242188
124459,TMO,2021-01-05,477.7200012207031
124460,TMO,2021-01-06,485.2099914550781
124461,TMO,2021-01-07,500.3299865722656
124462,TMO,2021-01-08,512.2999877929688
124463,TMO,2021-01-11,513.3499755859375
124464,TMO,2021-01-12,498.7699890136719
124465,TMO,2021-01-13,501.7099914550781
124466,TMO,2021-01-14,496.9100036621094
124467,TMO,2021-01-15,503.1400146484375
124468,TMO,2021-01-19,507.3800048828125
124469,TMO,2021-01-20,515.8400268554688
124470,TMO,2021-01-21,512.3599853515625
124471,TMO,2021-01-22,514.5999755859375
124472,TMO,2021-01-25,518.8300170898438
124473,TMO,2021-01-26,507.8299865722656
124474,TMO,2021-01-27,482.4800109863281
124475,TMO,2021-01-28,496.4800109863281
124476,TMO,2021-01-29,509.7000122070313
124477,TMO,2021-02-01,515.469970703125
124478,TMO,2021-02-02,518.530029296875
124479,TMO,2021-02-03,500.2200012207031
124480,TMO,2021-02-04,488.9599914550781
124481,TMO,2021-02-05,492.55999755859375
124482,TMO,2021-02-08,495.760009765625
124483,TMO,2021-02-09,489.2999877929688
124484,TMO,2021-02-10,484.8800048828125
124485,TMO,2021-02-11,494.0499877929688
124486,TMO,2021-02-12,507.8299865722656
124487,TMO,2021-02-16,500.0799865722656
124488,TMO,2021-02-17,498.4599914550781
124489,TMO,2021-02-18,488.7999877929688
124490,TMO,2021-02-19,478.8599853515625
124491,TMO,2021-02-22,463.2799987792969
124492,TMO,2021-02-23,458.80999755859375
124493,TMO,2021-02-24,456.6600036621094
124494,TMO,2021-02-25,451.4700012207031
124495,TMO,2021-02-26,450.0799865722656
124496,TMO,2021-03-01,459.55999755859375
124497,TMO,2021-03-02,462.1099853515625
124498,TMO,2021-03-03,450.9599914550781
124499,TMO,2021-03-04,441.4599914550781
124500,TMO,2021-03-05,446.8699951171875
124501,TMO,2021-03-08,439.8500061035156
124502,TMO,2021-03-09,448.1099853515625
124503,TMO,2021-03-10,441.0899963378906
124504,TMO,2021-03-11,460.5199890136719
124505,TMO,2021-03-12,450.489990234375
124506,TMO,2021-03-15,452.8200073242188
124507,TMO,2021-03-16,446.4299926757813
124508,TMO,2021-03-17,442.6099853515625
124509,TMO,2021-03-18,445.75
124510,TMO,2021-03-19,445.010009765625
124511,TMO,2021-03-22,454.6600036621094
124512,TMO,2021-03-23,452.010009765625
124513,TMO,2021-03-24,445.3699951171875
124514,TMO,2021-03-25,442.2900085449219
124515,TMO,2021-03-26,460.05999755859375
124516,TMO,2021-03-29,458.5700073242188
124517,TMO,2021-03-30,451.4700012207031
124518,TMO,2021-03-31,456.3800048828125
124519,TMO,2021-04-01,456.2999877929688
124520,TMO,2021-04-05,465.3900146484375
124521,TMO,2021-04-06,468.739990234375
124522,TMO,2021-04-07,466.3800048828125
124523,TMO,2021-04-08,471.510009765625
124524,TMO,2021-04-09,478.8800048828125
124525,TMO,2021-04-12,475.9800109863281
124526,TMO,2021-04-13,484.8500061035156
124527,TMO,2021-04-14,478.0400085449219
124528,TMO,2021-04-15,494.3800048828125
124529,TMO,2021-04-16,492.9200134277344
124530,TMO,2021-04-19,487.6400146484375
124531,TMO,2021-04-20,482.3599853515625
124532,TMO,2021-04-21,480.4100036621094
124533,TMO,2021-04-22,484.2099914550781
124534,TMO,2021-04-23,488.0899963378906
124535,TMO,2021-04-26,494.0400085449219
124536,TMO,2021-04-27,490.2200012207031
124537,TMO,2021-04-28,485.7999877929688
124538,TMO,2021-04-29,464.3900146484375
124539,TMO,2021-04-30,470.2300109863281
124540,TMO,2021-05-03,467.3800048828125
124541,TMO,2021-05-04,465.2799987792969
124542,TMO,2021-05-05,467.7699890136719
124543,TMO,2021-05-06,470.1400146484375
124544,TMO,2021-05-07,468.4500122070313
124545,TMO,2021-05-10,463.4700012207031
124546,TMO,2021-05-11,464.0
124547,TMO,2021-05-12,454.7799987792969
124548,TMO,2021-05-13,456.9200134277344
124549,TMO,2021-05-14,459.0700073242188
124550,TMO,2021-05-17,452.9200134277344
124551,TMO,2021-05-18,454.6099853515625
124552,TMO,2021-05-19,456.9500122070313
124553,TMO,2021-05-20,465.2900085449219
124554,TMO,2021-05-21,462.3399963378906
124555,TMO,2021-05-24,462.4599914550781
124556,TMO,2021-05-25,464.0199890136719
124557,TMO,2021-05-26,459.6900024414063
124558,TMO,2021-05-27,472.4800109863281
124559,TMO,2021-05-28,469.5
124560,TMO,2021-06-01,447.010009765625
124561,TMO,2021-06-02,449.2099914550781
124562,TMO,2021-06-03,445.3299865722656
124563,TMO,2021-06-04,448.760009765625
124564,TMO,2021-06-07,444.4500122070313
124565,TMO,2021-06-08,441.0
124566,TMO,2021-06-09,448.2099914550781
124567,TMO,2021-06-10,464.9100036621094
124568,TMO,2021-06-11,465.1499938964844
124569,TMO,2021-06-14,470.0700073242188
124570,TMO,2021-06-15,470.0799865722656
124571,TMO,2021-06-16,468.4200134277344
124572,TMO,2021-06-17,486.0799865722656
124573,TMO,2021-06-18,482.4700012207031
124574,TMO,2021-06-21,483.55999755859375
124575,TMO,2021-06-22,492.2099914550781
124576,TMO,2021-06-23,494.0199890136719
124577,TMO,2021-06-24,495.3599853515625
124578,TMO,2021-06-25,492.8699951171875
124579,TMO,2021-06-28,505.1000061035156
124580,TMO,2021-06-29,508.239990234375
124581,TMO,2021-06-30,504.4700012207031
124582,TMO,2021-07-01,509.5299987792969
124583,TMO,2021-07-02,513.3200073242188
124584,TMO,2021-07-06,517.0599975585938
124585,TMO,2021-07-07,522.719970703125
124586,TMO,2021-07-08,518.6099853515625
124587,TMO,2021-07-09,517.260009765625
124588,TMO,2021-07-12,514.6900024414062
124589,TMO,2021-07-13,514.2999877929688
124590,TMO,2021-07-14,510.7799987792969
124591,TMO,2021-07-15,514.47998046875
124592,TMO,2021-07-16,519.7899780273438
124593,TMO,2021-07-19,521.6199951171875
124594,TMO,2021-07-20,522.5800170898438
124595,TMO,2021-07-21,514.260009765625
124596,TMO,2021-07-22,524.5
124597,TMO,2021-07-23,532.260009765625
124598,TMO,2021-07-26,529.1199951171875
124599,TMO,2021-07-27,530.280029296875
124600,TMO,2021-07-28,528.27001953125
124601,TMO,2021-07-29,533.77001953125
124602,TMO,2021-07-30,540.010009765625
124603,TMO,2021-08-02,533.6799926757812
124604,TMO,2021-08-03,536.989990234375
124605,TMO,2021-08-04,538.8800048828125
124606,TMO,2021-08-05,542.3499755859375
124607,TMO,2021-08-06,538.2000122070312
124608,TMO,2021-08-09,541.1599731445312
124609,TMO,2021-08-10,540.3699951171875
124610,TMO,2021-08-11,537.260009765625
124611,TMO,2021-08-12,542.010009765625
124612,TMO,2021-08-13,544.6400146484375
124613,TMO,2021-08-16,554.4600219726562
124614,TMO,2021-08-17,556.3099975585938
124615,TMO,2021-08-18,544.6599731445312
124616,TMO,2021-08-19,551.8800048828125
124617,TMO,2021-08-20,555.0
124618,TMO,2021-08-23,552.6099853515625
124619,TMO,2021-08-24,550.489990234375
124620,TMO,2021-08-25,548.0800170898438
124621,TMO,2021-08-26,552.77001953125
124622,TMO,2021-08-27,548.510009765625
124623,TMO,2021-08-30,558.530029296875
124624,TMO,2021-08-31,554.9500122070312
124625,TMO,2021-09-01,561.719970703125
124626,TMO,2021-09-02,565.469970703125
124627,TMO,2021-09-03,568.1099853515625
124628,TMO,2021-09-07,569.1699829101562
124629,TMO,2021-09-08,572.5800170898438
124630,TMO,2021-09-09,568.780029296875
124631,TMO,2021-09-10,571.9600219726562
124632,TMO,2021-09-13,559.1300048828125
124633,TMO,2021-09-14,562.4000244140625
124634,TMO,2021-09-15,562.9600219726562
124635,TMO,2021-09-16,560.4400024414062
124636,TMO,2021-09-17,596.7999877929688
124637,TMO,2021-09-20,590.2000122070312
124638,TMO,2021-09-21,597.0399780273438
124639,TMO,2021-09-22,606.6300048828125
124640,TMO,2021-09-23,608.22998046875
124641,TMO,2021-09-24,609.780029296875
124642,TMO,2021-09-27,594.6699829101562
124643,TMO,2021-09-28,576.4500122070312
124644,TMO,2021-09-29,579.5999755859375
124645,TMO,2021-09-30,571.3300170898438
124646,TMO,2021-10-01,572.719970703125
124647,TMO,2021-10-04,569.0
124648,TMO,2021-10-05,571.8800048828125
124649,TMO,2021-10-06,575.5999755859375
124650,TMO,2021-10-07,583.510009765625
124651,TMO,2021-10-08,583.9199829101562
124652,TMO,2021-10-11,578.6599731445312
124653,TMO,2021-10-12,575.9099731445312
124654,TMO,2021-10-13,573.5599975585938
124655,TMO,2021-10-14,577.3499755859375
124656,TMO,2021-10-15,582.3900146484375
124657,TMO,2021-10-18,588.030029296875
124658,TMO,2021-10-19,592.0999755859375
124659,TMO,2021-10-20,605.5999755859375
124660,TMO,2021-10-21,608.4099731445312
124661,TMO,2021-10-22,611.9600219726562
124662,TMO,2021-10-25,607.75
124663,TMO,2021-10-26,608.3400268554688
124664,TMO,2021-10-27,612.2899780273438
124665,TMO,2021-10-28,620.0700073242188
124666,TMO,2021-10-29,633.0700073242188
124667,TMO,2021-11-01,635.0999755859375
124668,TMO,2021-11-02,636.2000122070312
124669,TMO,2021-11-03,642.3699951171875
124670,TMO,2021-11-04,639.760009765625
124671,TMO,2021-11-05,616.7999877929688
124672,TMO,2021-11-08,624.469970703125
124673,TMO,2021-11-09,618.5800170898438
124674,TMO,2021-11-10,626.8599853515625
124675,TMO,2021-11-11,631.47998046875
124676,TMO,2021-11-12,635.25
124677,TMO,2021-11-15,632.3599853515625
124678,TMO,2021-11-16,641.47998046875
124679,TMO,2021-11-17,637.2999877929688
124680,TMO,2021-11-18,637.6300048828125
124681,TMO,2021-11-19,636.0499877929688
124682,TMO,2021-11-22,633.9600219726562
124683,TMO,2021-11-23,632.760009765625
124684,TMO,2021-11-24,633.0
124685,TMO,2021-11-26,638.739990234375
124686,TMO,2021-11-29,648.77001953125
124687,TMO,2021-11-30,632.8300170898438
124688,TMO,2021-12-01,626.1500244140625
124689,TMO,2021-12-02,627.5800170898438
124690,TMO,2021-12-03,636.1099853515625
124691,TMO,2021-12-06,622.25
124692,TMO,2021-12-07,628.7100219726562
124693,TMO,2021-12-08,638.1500244140625
124694,TMO,2021-12-09,637.0700073242188
124695,TMO,2021-12-10,642.510009765625
124696,TMO,2021-12-13,646.010009765625
124697,TMO,2021-12-14,632.1099853515625
124698,TMO,2021-12-15,655.739990234375
124699,TMO,2021-12-16,661.25
124700,TMO,2021-12-17,651.0700073242188
124701,TMO,2021-12-20,649.3200073242188
124702,TMO,2021-12-21,645.3400268554688
124703,TMO,2021-12-22,651.7000122070312
124704,TMO,2021-12-23,650.7000122070312
124705,TMO,2021-12-27,662.2100219726562
124706,TMO,2021-12-28,655.3800048828125
124707,TMO,2021-12-29,662.72998046875
124708,TMO,2021-12-30,665.4500122070312
124709,TMO,2021-12-31,667.239990234375
124710,TMO,2022-01-03,644.9199829101562
124711,TMO,2022-01-04,618.0
124712,TMO,2022-01-05,618.52001953125
124713,TMO,2022-01-06,620.4000244140625
124714,TMO,2022-01-07,607.0700073242188
124715,TMO,2022-01-10,625.0399780273438
124716,TMO,2022-01-11,620.5
124717,TMO,2022-01-12,625.2000122070312
124718,TMO,2022-01-13,600.8900146484375
124719,TMO,2022-01-14,594.7999877929688
124720,TMO,2022-01-18,590.0999755859375
124721,TMO,2022-01-19,593.3699951171875
124722,TMO,2022-01-20,588.1599731445312
124723,TMO,2022-01-21,580.3300170898438
124724,TMO,2022-01-24,575.7999877929688
124725,TMO,2022-01-25,567.75
124726,TMO,2022-01-26,562.9000244140625
124727,TMO,2022-01-27,553.739990234375
124728,TMO,2022-01-28,572.030029296875
124729,TMO,2022-01-31,581.2999877929688
124730,TMO,2022-02-01,594.3099975585938
124731,TMO,2022-02-02,604.1300048828125
124732,TMO,2022-02-03,594.9299926757812
124733,TMO,2022-02-04,594.4199829101562
124734,TMO,2022-02-07,587.0499877929688
124735,TMO,2022-02-08,587.530029296875
124736,TMO,2022-02-09,589.8499755859375
124737,TMO,2022-02-10,580.280029296875
124738,TMO,2022-02-11,566.2899780273438
124739,TMO,2022-02-14,561.1900024414062
124740,TMO,2022-02-15,556.6699829101562
124741,TMO,2022-02-16,550.3499755859375
124742,TMO,2022-02-17,540.5399780273438
124743,TMO,2022-02-18,537.1400146484375
124744,TMO,2022-02-22,529.8900146484375
124745,TMO,2022-02-23,528.5800170898438
124746,TMO,2022-02-24,540.1699829101562
124747,TMO,2022-02-25,549.8300170898438
124748,TMO,2022-02-28,544.0
124749,TMO,2022-03-01,543.0700073242188
124750,TMO,2022-03-02,556.4500122070312
124751,TMO,2022-03-03,554.2899780273438
124752,TMO,2022-03-04,547.3200073242188
124753,TMO,2022-03-07,534.75
124754,TMO,2022-03-08,524.0
124755,TMO,2022-03-09,541.7000122070312
124756,TMO,2022-03-10,538.25
124757,TMO,2022-03-11,529.8099975585938
124758,TMO,2022-03-14,535.8800048828125
124759,TMO,2022-03-15,550.6400146484375
124760,TMO,2022-03-16,562.5499877929688
124761,TMO,2022-03-17,572.25
124762,TMO,2022-03-18,589.0900268554688
124763,TMO,2022-03-21,589.2999877929688
124764,TMO,2022-03-22,587.3599853515625
124765,TMO,2022-03-23,571.3099975585938
124766,TMO,2022-03-24,573.6900024414062
124767,TMO,2022-03-25,574.2899780273438
124768,TMO,2022-03-28,583.1900024414062
124769,TMO,2022-03-29,592.8699951171875
124770,TMO,2022-03-30,595.1500244140625
124771,TMO,2022-03-31,590.6500244140625
124772,TMO,2022-04-01,592.3400268554688
124773,TMO,2022-04-04,590.1400146484375
124774,TMO,2022-04-05,584.280029296875
124775,TMO,2022-04-06,587.4099731445312
124776,TMO,2022-04-07,612.2100219726562
124777,TMO,2022-04-08,608.8599853515625
124778,TMO,2022-04-11,585.6699829101562
124779,TMO,2022-04-12,570.9400024414062
124780,TMO,2022-04-13,576.7999877929688
124781,TMO,2022-04-14,568.9000244140625
124782,TMO,2022-04-18,572.1300048828125
124783,TMO,2022-04-19,574.1500244140625
124784,TMO,2022-04-20,591.1500244140625
124785,TMO,2022-04-21,580.4299926757812
124786,TMO,2022-04-22,561.280029296875
124787,TMO,2022-04-25,544.1599731445312
124788,TMO,2022-04-26,516.4400024414062
124789,TMO,2022-04-27,520.47998046875
124790,TMO,2022-04-28,558.8900146484375
124791,TMO,2022-04-29,552.9199829101562
124792,TMO,2022-05-02,545.52001953125
124793,TMO,2022-05-03,546.3200073242188
124794,TMO,2022-05-04,562.97998046875
124795,TMO,2022-05-05,550.510009765625
124796,TMO,2022-05-06,546.6799926757812
124797,TMO,2022-05-09,517.3900146484375
124798,TMO,2022-05-10,526.22998046875
124799,TMO,2022-05-11,520.0
124800,TMO,2022-05-12,525.7999877929688
124801,TMO,2022-05-13,541.4199829101562
124802,TMO,2022-05-16,539.3800048828125
124803,TMO,2022-05-17,554.5999755859375
124804,TMO,2022-05-18,542.1699829101562
124805,TMO,2022-05-19,550.739990234375
124806,TMO,2022-05-20,555.1500244140625
124807,TMO,2022-05-23,555.2100219726562
124808,TMO,2022-05-24,548.8200073242188
124809,TMO,2022-05-25,534.27001953125
124810,TMO,2022-05-26,540.1099853515625
124811,TMO,2022-05-27,572.3499755859375
124812,TMO,2022-05-31,567.5700073242188
124813,TMO,2022-06-01,556.219970703125
124814,TMO,2022-06-02,570.0999755859375
124815,TMO,2022-06-03,558.0999755859375
124816,TMO,2022-06-06,552.8800048828125
124817,TMO,2022-06-07,560.6599731445312
124818,TMO,2022-06-08,552.0599975585938
124819,TMO,2022-06-09,539.8200073242188
124820,TMO,2022-06-10,526.8800048828125
124821,TMO,2022-06-13,511.9100036621094
124822,TMO,2022-06-14,507.4500122070313
124823,TMO,2022-06-15,514.760009765625
124824,TMO,2022-06-16,504.8900146484375
124825,TMO,2022-06-17,500.8999938964844
124826,TMO,2022-06-21,513.5399780273438
124827,TMO,2022-06-22,519.219970703125
124828,TMO,2022-06-23,540.5999755859375
124829,TMO,2022-06-24,544.8099975585938
124830,TMO,2022-06-27,543.6400146484375
124831,TMO,2022-06-28,535.77001953125
124832,TMO,2022-06-29,535.9199829101562
124833,TMO,2022-06-30,543.280029296875
124834,TMO,2022-07-01,548.27001953125
124835,TMO,2022-07-05,545.0700073242188
124836,TMO,2022-07-06,556.0399780273438
124837,TMO,2022-07-07,553.760009765625
124838,TMO,2022-07-08,553.7100219726562
124839,TMO,2022-07-11,558.030029296875
124840,TMO,2022-07-12,530.9299926757812
124841,TMO,2022-07-13,523.1500244140625
124842,TMO,2022-07-14,525.6300048828125
124843,TMO,2022-07-15,538.8699951171875
124844,TMO,2022-07-18,520.760009765625
124845,TMO,2022-07-19,536.8699951171875
124846,TMO,2022-07-20,538.6500244140625
124847,TMO,2022-07-21,575.0
124848,TMO,2022-07-22,561.5399780273438
124849,TMO,2022-07-25,567.4400024414062
124850,TMO,2022-07-26,573.27001953125
124851,TMO,2022-07-27,581.9299926757812
124852,TMO,2022-07-28,597.6400146484375
124853,TMO,2022-07-29,598.4099731445312
124854,TMO,2022-08-01,589.5499877929688
124855,TMO,2022-08-02,586.0399780273438
124856,TMO,2022-08-03,587.97998046875
124857,TMO,2022-08-04,590.0
124858,TMO,2022-08-05,590.260009765625
124859,TMO,2022-08-08,583.9500122070312
124860,TMO,2022-08-09,580.8699951171875
124861,TMO,2022-08-10,592.3499755859375
124862,TMO,2022-08-11,592.5399780273438
124863,TMO,2022-08-12,603.2100219726562
124864,TMO,2022-08-15,604.489990234375
124865,TMO,2022-08-16,602.1099853515625
124866,TMO,2022-08-17,596.0399780273438
124867,TMO,2022-08-18,595.010009765625
124868,TMO,2022-08-19,588.5499877929688
124869,TMO,2022-08-22,576.1099853515625
124870,TMO,2022-08-23,572.969970703125
124871,TMO,2022-08-24,573.1500244140625
124872,TMO,2022-08-25,585.469970703125
124873,TMO,2022-08-26,563.7100219726562
124874,TMO,2022-08-29,556.6900024414062
124875,TMO,2022-08-30,554.2899780273438
124876,TMO,2022-08-31,545.3200073242188
124877,TMO,2022-09-01,550.75
124878,TMO,2022-09-02,543.5499877929688
124879,TMO,2022-09-06,545.1500244140625
124880,TMO,2022-09-07,551.719970703125
124881,TMO,2022-09-08,566.5599975585938
124882,TMO,2022-09-09,569.4000244140625
124883,TMO,2022-09-12,579.1900024414062
124884,TMO,2022-09-13,559.8200073242188
124885,TMO,2022-09-14,558.1300048828125
124886,TMO,2022-09-15,551.97998046875
124887,TMO,2022-09-16,541.280029296875
124888,TMO,2022-09-19,539.6699829101562
124889,TMO,2022-09-20,532.1599731445312
124890,TMO,2022-09-21,525.6900024414062
124891,TMO,2022-09-22,520.2899780273438
124892,TMO,2022-09-23,520.7899780273438
124893,TMO,2022-09-26,514.3099975585938
124894,TMO,2022-09-27,508.6600036621094
124895,TMO,2022-09-28,517.8300170898438
124896,TMO,2022-09-29,516.6099853515625
124897,TMO,2022-09-30,507.1900024414063
124898,TMO,2022-10-03,522.9299926757812
124899,TMO,2022-10-04,539.9299926757812
124900,TMO,2022-10-05,546.27001953125
124901,TMO,2022-10-06,540.5900268554688
124902,TMO,2022-10-07,523.6099853515625
124903,TMO,2022-10-10,510.8399963378906
124904,TMO,2022-10-11,500.80999755859375
124905,TMO,2022-10-12,500.6700134277344
124906,TMO,2022-10-13,510.5400085449219
124907,TMO,2022-10-14,503.0499877929688
124908,TMO,2022-10-17,517.22998046875
124909,TMO,2022-10-18,524.4000244140625
124910,TMO,2022-10-19,505.6099853515625
124911,TMO,2022-10-20,486.8599853515625
124912,TMO,2022-10-21,496.739990234375
124913,TMO,2022-10-24,505.010009765625
124914,TMO,2022-10-25,514.6199951171875
124915,TMO,2022-10-26,503.0
124916,TMO,2022-10-27,498.3200073242188
124917,TMO,2022-10-28,503.8399963378906
124918,TMO,2022-10-31,513.969970703125
124919,TMO,2022-11-01,517.6900024414062
124920,TMO,2022-11-02,490.9800109863281
124921,TMO,2022-11-03,486.9400024414063
124922,TMO,2022-11-04,495.5499877929688
124923,TMO,2022-11-07,492.1000061035156
124924,TMO,2022-11-08,492.1700134277344
124925,TMO,2022-11-09,484.7099914550781
124926,TMO,2022-11-10,520.5800170898438
124927,TMO,2022-11-11,538.6799926757812
124928,TMO,2022-11-14,534.77001953125
124929,TMO,2022-11-15,546.0900268554688
124930,TMO,2022-11-16,536.010009765625
124931,TMO,2022-11-17,529.8900146484375
124932,TMO,2022-11-18,535.239990234375
124933,TMO,2022-11-21,536.280029296875
124934,TMO,2022-11-22,544.75
124935,TMO,2022-11-23,547.2899780273438
124936,TMO,2022-11-25,551.25
124937,TMO,2022-11-28,540.030029296875
124938,TMO,2022-11-29,539.75
124939,TMO,2022-11-30,560.219970703125
124940,TMO,2022-12-01,564.5599975585938
124941,TMO,2022-12-02,563.0
124942,TMO,2022-12-05,557.2100219726562
124943,TMO,2022-12-06,550.530029296875
124944,TMO,2022-12-07,558.1400146484375
124945,TMO,2022-12-08,567.9500122070312
124946,TMO,2022-12-09,560.22998046875
124947,TMO,2022-12-12,567.5999755859375
124948,TMO,2022-12-13,571.3800048828125
124949,TMO,2022-12-14,567.22998046875
124950,TMO,2022-12-15,553.7899780273438
124951,TMO,2022-12-16,536.4400024414062
124952,TMO,2022-12-19,530.1699829101562
124953,TMO,2022-12-20,528.5
124954,TMO,2022-12-21,539.8900146484375
124955,TMO,2022-12-22,539.1400146484375
124956,TMO,2022-12-23,540.6799926757812
124957,TMO,2022-12-27,545.4400024414062
124958,TMO,2022-12-28,543.4099731445312
124959,TMO,2022-12-29,557.010009765625
124960,TMO,2022-12-30,550.6900024414062
124961,TMO,2023-01-03,553.1799926757812
124962,TMO,2023-01-04,561.9199829101562
124963,TMO,2023-01-05,556.9400024414062
124964,TMO,2023-01-06,535.0
124965,TMO,2023-01-09,546.0900268554688
124966,TMO,2023-01-10,568.030029296875
124967,TMO,2023-01-11,582.5599975585938
124968,TMO,2023-01-12,581.5399780273438
124969,TMO,2023-01-13,583.8400268554688
124970,TMO,2023-01-17,587.8599853515625
124971,TMO,2023-01-18,580.0499877929688
124972,TMO,2023-01-19,583.8599853515625
124973,TMO,2023-01-20,593.6599731445312
124974,TMO,2023-01-23,604.8200073242188
124975,TMO,2023-01-24,580.719970703125
124976,TMO,2023-01-25,575.3200073242188
124977,TMO,2023-01-26,577.3699951171875
124978,TMO,2023-01-27,573.6300048828125
124979,TMO,2023-01-30,564.2899780273438
124980,TMO,2023-01-31,570.3300170898438
124981,TMO,2023-02-01,587.3599853515625
124982,TMO,2023-02-02,587.0700073242188
124983,TMO,2023-02-03,587.760009765625
124984,TMO,2023-02-06,576.1699829101562
124985,TMO,2023-02-07,583.1500244140625
124986,TMO,2023-02-08,579.22998046875
124987,TMO,2023-02-09,568.9299926757812
124988,TMO,2023-02-10,571.4099731445312
124989,TMO,2023-02-13,575.0
124990,TMO,2023-02-14,571.47998046875
124991,TMO,2023-02-15,566.8300170898438
124992,TMO,2023-02-16,557.5800170898438
124993,TMO,2023-02-17,559.7000122070312
124994,TMO,2023-02-21,550.77001953125
124995,TMO,2023-02-22,548.4000244140625
124996,TMO,2023-02-23,550.9500122070312
124997,TMO,2023-02-24,542.7899780273438
124998,TMO,2023-02-27,541.3499755859375
124999,TMO,2023-02-28,541.760009765625
125000,TMO,2023-03-01,538.52001953125
125001,TMO,2023-03-02,548.75
125002,TMO,2023-03-03,559.4400024414062
125003,TMO,2023-03-06,558.52001953125
125004,TMO,2023-03-07,548.8300170898438
125005,TMO,2023-03-08,554.75
125006,TMO,2023-03-09,553.2100219726562
125007,TMO,2023-03-10,543.8300170898438
125008,TMO,2023-03-13,541.5599975585938
125009,TMO,2023-03-14,555.9600219726562
125010,TMO,2023-03-15,542.7000122070312
125011,TMO,2023-03-16,557.0900268554688
125012,TMO,2023-03-17,547.3400268554688
125013,TMO,2023-03-20,550.5700073242188
125014,TMO,2023-03-21,556.7000122070312
125015,TMO,2023-03-22,554.3200073242188
125016,TMO,2023-03-23,555.1900024414062
125017,TMO,2023-03-24,558.260009765625
125018,TMO,2023-03-27,561.6900024414062
125019,TMO,2023-03-28,554.22998046875
125020,TMO,2023-03-29,555.1500244140625
125021,TMO,2023-03-30,562.969970703125
125022,TMO,2023-03-31,576.3699951171875
125023,TMO,2023-04-03,570.0700073242188
125024,TMO,2023-04-04,576.1799926757812
125025,TMO,2023-04-05,579.8599853515625
125026,TMO,2023-04-06,575.3499755859375
125027,TMO,2023-04-10,574.3599853515625
125028,TMO,2023-04-11,576.3800048828125
125029,TMO,2023-04-12,579.3499755859375
125030,TMO,2023-04-13,591.1300048828125
125031,TMO,2023-04-14,588.8400268554688
125032,TMO,2023-04-17,588.5999755859375
125033,TMO,2023-04-18,584.8599853515625
125034,TMO,2023-04-19,579.9199829101562
125035,TMO,2023-04-20,565.9299926757812
125036,TMO,2023-04-21,571.6799926757812
125037,TMO,2023-04-24,574.2999877929688
125038,TMO,2023-04-25,548.3800048828125
125039,TMO,2023-04-26,533.1300048828125
125040,TMO,2023-04-27,543.02001953125
125041,TMO,2023-04-28,554.9000244140625
125042,TMO,2023-05-01,548.5
125043,TMO,2023-05-02,543.8200073242188
125044,TMO,2023-05-03,550.4199829101562
125045,TMO,2023-05-04,545.6400146484375
125046,TMO,2023-05-05,546.3800048828125
125047,TMO,2023-05-08,542.5800170898438
125048,TMO,2023-05-09,534.6599731445312
125049,TMO,2023-05-10,533.5
125050,TMO,2023-05-11,529.7899780273438
125051,TMO,2023-05-12,524.6500244140625
125052,TGT,1973-02-21,0.4270829856395721
125053,TGT,1973-02-22,0.4088540077209472
125054,TGT,1973-02-23,0.4036459922790527
125055,TGT,1973-02-26,0.3958329856395721
125056,TGT,1973-02-27,0.390625
125057,TGT,1973-02-28,0.3958329856395721
125058,TGT,1973-03-01,0.4036459922790527
125059,TGT,1973-03-02,0.40625
125060,TGT,1973-03-05,0.3984380066394806
125061,TGT,1973-03-06,0.3984380066394806
125062,TGT,1973-03-07,0.3984380066394806
125063,TGT,1973-03-08,0.3802079856395721
125064,TGT,1973-03-09,0.3932290077209472
125065,TGT,1973-03-12,0.390625
125066,TGT,1973-03-13,0.3958329856395721
125067,TGT,1973-03-14,0.390625
125068,TGT,1973-03-15,0.390625
125069,TGT,1973-03-16,0.3932290077209472
125070,TGT,1973-03-19,0.390625
125071,TGT,1973-03-20,0.3854170143604278
125072,TGT,1973-03-21,0.3880209922790527
125073,TGT,1973-03-22,0.3802079856395721
125074,TGT,1973-03-23,0.3776040077209472
125075,TGT,1973-03-26,0.3697920143604278
125076,TGT,1973-03-27,0.3697920143604278
125077,TGT,1973-03-28,0.3697920143604278
125078,TGT,1973-03-29,0.359375
125079,TGT,1973-03-30,0.359375
125080,TGT,1973-04-02,0.3463540077209472
125081,TGT,1973-04-03,0.3489579856395721
125082,TGT,1973-04-04,0.359375
125083,TGT,1973-04-05,0.3776040077209472
125084,TGT,1973-04-06,0.4010420143604278
125085,TGT,1973-04-09,0.3958329856395721
125086,TGT,1973-04-10,0.3958329856395721
125087,TGT,1973-04-11,0.3958329856395721
125088,TGT,1973-04-12,0.4036459922790527
125089,TGT,1973-04-13,0.3984380066394806
125090,TGT,1973-04-16,0.4010420143604278
125091,TGT,1973-04-17,0.3854170143604278
125092,TGT,1973-04-18,0.3880209922790527
125093,TGT,1973-04-19,0.3932290077209472
125094,TGT,1973-04-23,0.3671880066394806
125095,TGT,1973-04-24,0.3541670143604278
125096,TGT,1973-04-25,0.3515630066394806
125097,TGT,1973-04-26,0.3619790077209472
125098,TGT,1973-04-27,0.3619790077209472
125099,TGT,1973-04-30,0.3723959922790527
125100,TGT,1973-05-01,0.3619790077209472
125101,TGT,1973-05-02,0.3541670143604278
125102,TGT,1973-05-03,0.3645829856395721
125103,TGT,1973-05-04,0.375
125104,TGT,1973-05-07,0.3723959922790527
125105,TGT,1973-05-08,0.3671880066394806
125106,TGT,1973-05-09,0.3697920143604278
125107,TGT,1973-05-10,0.3541670143604278
125108,TGT,1973-05-11,0.3489579856395721
125109,TGT,1973-05-14,0.3411459922790527
125110,TGT,1973-05-15,0.3463540077209472
125111,TGT,1973-05-16,0.3619790077209472
125112,TGT,1973-05-17,0.3567709922790527
125113,TGT,1973-05-18,0.3541670143604278
125114,TGT,1973-05-21,0.3541670143604278
125115,TGT,1973-05-22,0.3515630066394806
125116,TGT,1973-05-23,0.3515630066394806
125117,TGT,1973-05-24,0.3645829856395721
125118,TGT,1973-05-25,0.3697920143604278
125119,TGT,1973-05-29,0.359375
125120,TGT,1973-05-30,0.359375
125121,TGT,1973-05-31,0.3567709922790527
125122,TGT,1973-06-01,0.3541670143604278
125123,TGT,1973-06-04,0.3489579856395721
125124,TGT,1973-06-05,0.3489579856395721
125125,TGT,1973-06-06,0.3515630066394806
125126,TGT,1973-06-07,0.3515630066394806
125127,TGT,1973-06-08,0.359375
125128,TGT,1973-06-11,0.3645829856395721
125129,TGT,1973-06-12,0.375
125130,TGT,1973-06-13,0.375
125131,TGT,1973-06-14,0.3697920143604278
125132,TGT,1973-06-15,0.3541670143604278
125133,TGT,1973-06-18,0.3541670143604278
125134,TGT,1973-06-19,0.3515630066394806
125135,TGT,1973-06-20,0.3515630066394806
125136,TGT,1973-06-21,0.34375
125137,TGT,1973-06-22,0.3463540077209472
125138,TGT,1973-06-25,0.34375
125139,TGT,1973-06-26,0.34375
125140,TGT,1973-06-27,0.34375
125141,TGT,1973-06-28,0.3411459922790527
125142,TGT,1973-06-29,0.3411459922790527
125143,TGT,1973-07-02,0.3411459922790527
125144,TGT,1973-07-03,0.3411459922790527
125145,TGT,1973-07-05,0.34375
125146,TGT,1973-07-06,0.34375
125147,TGT,1973-07-09,0.34375
125148,TGT,1973-07-10,0.3385420143604278
125149,TGT,1973-07-11,0.3333329856395721
125150,TGT,1973-07-12,0.3333329856395721
125151,TGT,1973-07-13,0.3255209922790527
125152,TGT,1973-07-16,0.3255209922790527
125153,TGT,1973-07-17,0.3177079856395721
125154,TGT,1973-07-18,0.3229170143604278
125155,TGT,1973-07-19,0.3333329856395721
125156,TGT,1973-07-20,0.3307290077209472
125157,TGT,1973-07-23,0.3203130066394806
125158,TGT,1973-07-24,0.2942709922790527
125159,TGT,1973-07-25,0.3072920143604278
125160,TGT,1973-07-26,0.296875
125161,TGT,1973-07-27,0.3046880066394806
125162,TGT,1973-07-30,0.2994790077209472
125163,TGT,1973-07-31,0.2942709922790527
125164,TGT,1973-08-01,0.2916670143604278
125165,TGT,1973-08-02,0.2916670143604278
125166,TGT,1973-08-03,0.2864579856395721
125167,TGT,1973-08-06,0.2942709922790527
125168,TGT,1973-08-07,0.2942709922790527
125169,TGT,1973-08-08,0.2864579856395721
125170,TGT,1973-08-09,0.28125
125171,TGT,1973-08-10,0.2838540077209472
125172,TGT,1973-08-13,0.2916670143604278
125173,TGT,1973-08-14,0.2734380066394806
125174,TGT,1973-08-15,0.2786459922790527
125175,TGT,1973-08-16,0.28125
125176,TGT,1973-08-17,0.2760420143604278
125177,TGT,1973-08-20,0.2682290077209472
125178,TGT,1973-08-21,0.2682290077209472
125179,TGT,1973-08-22,0.2604170143604278
125180,TGT,1973-08-23,0.2421880066394806
125181,TGT,1973-08-24,0.2447919994592666
125182,TGT,1973-08-27,0.25
125183,TGT,1973-08-28,0.25
125184,TGT,1973-08-29,0.2630209922790527
125185,TGT,1973-08-30,0.2578130066394806
125186,TGT,1973-08-31,0.265625
125187,TGT,1973-09-04,0.25
125188,TGT,1973-09-05,0.2578130066394806
125189,TGT,1973-09-06,0.265625
125190,TGT,1973-09-07,0.2734380066394806
125191,TGT,1973-09-10,0.2864579856395721
125192,TGT,1973-09-11,0.28125
125193,TGT,1973-09-12,0.28125
125194,TGT,1973-09-13,0.2786459922790527
125195,TGT,1973-09-14,0.2734380066394806
125196,TGT,1973-09-17,0.28125
125197,TGT,1973-09-18,0.2838540077209472
125198,TGT,1973-09-19,0.2786459922790527
125199,TGT,1973-09-20,0.2916670143604278
125200,TGT,1973-09-21,0.28125
125201,TGT,1973-09-24,0.2838540077209472
125202,TGT,1973-09-25,0.2838540077209472
125203,TGT,1973-09-26,0.2864579856395721
125204,TGT,1973-09-27,0.3020829856395721
125205,TGT,1973-09-28,0.3020829856395721
125206,TGT,1973-10-01,0.2942709922790527
125207,TGT,1973-10-02,0.3046880066394806
125208,TGT,1973-10-03,0.3020829856395721
125209,TGT,1973-10-04,0.3203130066394806
125210,TGT,1973-10-05,0.3203130066394806
125211,TGT,1973-10-08,0.3046880066394806
125212,TGT,1973-10-09,0.2942709922790527
125213,TGT,1973-10-10,0.296875
125214,TGT,1973-10-11,0.3046880066394806
125215,TGT,1973-10-12,0.2760420143604278
125216,TGT,1973-10-15,0.2708329856395721
125217,TGT,1973-10-16,0.2760420143604278
125218,TGT,1973-10-17,0.2682290077209472
125219,TGT,1973-10-18,0.265625
125220,TGT,1973-10-19,0.2526040077209472
125221,TGT,1973-10-22,0.2578130066394806
125222,TGT,1973-10-23,0.2604170143604278
125223,TGT,1973-10-24,0.2630209922790527
125224,TGT,1973-10-25,0.2473960071802139
125225,TGT,1973-10-26,0.2526040077209472
125226,TGT,1973-10-29,0.2447919994592666
125227,TGT,1973-10-30,0.2421880066394806
125228,TGT,1973-10-31,0.2447919994592666
125229,TGT,1973-11-01,0.2447919994592666
125230,TGT,1973-11-02,0.2473960071802139
125231,TGT,1973-11-05,0.2447919994592666
125232,TGT,1973-11-06,0.2395830005407333
125233,TGT,1973-11-07,0.2526040077209472
125234,TGT,1973-11-08,0.2630209922790527
125235,TGT,1973-11-09,0.2604170143604278
125236,TGT,1973-11-12,0.25
125237,TGT,1973-11-13,0.2291669994592666
125238,TGT,1973-11-14,0.236978992819786
125239,TGT,1973-11-15,0.2265630066394806
125240,TGT,1973-11-16,0.2317710071802139
125241,TGT,1973-11-19,0.2239580005407333
125242,TGT,1973-11-20,0.205728992819786
125243,TGT,1973-11-21,0.221353992819786
125244,TGT,1973-11-23,0.2239580005407333
125245,TGT,1973-11-26,0.2109380066394806
125246,TGT,1973-11-27,0.2083330005407333
125247,TGT,1973-11-28,0.2135419994592666
125248,TGT,1973-11-29,0.2083330005407333
125249,TGT,1973-11-30,0.2005210071802139
125250,TGT,1973-12-03,0.1875
125251,TGT,1973-12-04,0.190103992819786
125252,TGT,1973-12-05,0.190103992819786
125253,TGT,1973-12-06,0.1875
125254,TGT,1973-12-07,0.2005210071802139
125255,TGT,1973-12-10,0.2005210071802139
125256,TGT,1973-12-11,0.190103992819786
125257,TGT,1973-12-12,0.1770830005407333
125258,TGT,1973-12-13,0.1770830005407333
125259,TGT,1973-12-14,0.1796880066394806
125260,TGT,1973-12-17,0.1770830005407333
125261,TGT,1973-12-18,0.1770830005407333
125262,TGT,1973-12-19,0.1875
125263,TGT,1973-12-20,0.1927080005407333
125264,TGT,1973-12-21,0.1848960071802139
125265,TGT,1973-12-24,0.1875
125266,TGT,1973-12-26,0.1927080005407333
125267,TGT,1973-12-27,0.1927080005407333
125268,TGT,1973-12-28,0.1875
125269,TGT,1973-12-31,0.1822919994592666
125270,TGT,1974-01-02,0.1822919994592666
125271,TGT,1974-01-03,0.1979169994592666
125272,TGT,1974-01-04,0.2005210071802139
125273,TGT,1974-01-07,0.21875
125274,TGT,1974-01-08,0.2083330005407333
125275,TGT,1974-01-09,0.203125
125276,TGT,1974-01-10,0.1979169994592666
125277,TGT,1974-01-11,0.2005210071802139
125278,TGT,1974-01-14,0.203125
125279,TGT,1974-01-15,0.2083330005407333
125280,TGT,1974-01-16,0.2083330005407333
125281,TGT,1974-01-17,0.2005210071802139
125282,TGT,1974-01-18,0.203125
125283,TGT,1974-01-21,0.1953130066394806
125284,TGT,1974-01-22,0.1953130066394806
125285,TGT,1974-01-23,0.2005210071802139
125286,TGT,1974-01-24,0.2005210071802139
125287,TGT,1974-01-25,0.2005210071802139
125288,TGT,1974-01-28,0.2005210071802139
125289,TGT,1974-01-29,0.2005210071802139
125290,TGT,1974-01-30,0.2083330005407333
125291,TGT,1974-01-31,0.2135419994592666
125292,TGT,1974-02-01,0.2135419994592666
125293,TGT,1974-02-04,0.2161460071802139
125294,TGT,1974-02-05,0.2135419994592666
125295,TGT,1974-02-06,0.203125
125296,TGT,1974-02-07,0.2083330005407333
125297,TGT,1974-02-08,0.2083330005407333
125298,TGT,1974-02-11,0.2109380066394806
125299,TGT,1974-02-12,0.205728992819786
125300,TGT,1974-02-13,0.203125
125301,TGT,1974-02-14,0.203125
125302,TGT,1974-02-15,0.2083330005407333
125303,TGT,1974-02-19,0.205728992819786
125304,TGT,1974-02-20,0.203125
125305,TGT,1974-02-21,0.2083330005407333
125306,TGT,1974-02-22,0.2083330005407333
125307,TGT,1974-02-25,0.2083330005407333
125308,TGT,1974-02-26,0.2109380066394806
125309,TGT,1974-02-27,0.221353992819786
125310,TGT,1974-02-28,0.2135419994592666
125311,TGT,1974-03-01,0.2135419994592666
125312,TGT,1974-03-04,0.2135419994592666
125313,TGT,1974-03-05,0.2239580005407333
125314,TGT,1974-03-06,0.25
125315,TGT,1974-03-07,0.2395830005407333
125316,TGT,1974-03-08,0.2447919994592666
125317,TGT,1974-03-11,0.2447919994592666
125318,TGT,1974-03-12,0.2395830005407333
125319,TGT,1974-03-13,0.234375
125320,TGT,1974-03-14,0.234375
125321,TGT,1974-03-15,0.234375
125322,TGT,1974-03-18,0.2317710071802139
125323,TGT,1974-03-19,0.2317710071802139
125324,TGT,1974-03-20,0.2265630066394806
125325,TGT,1974-03-21,0.2291669994592666
125326,TGT,1974-03-22,0.2161460071802139
125327,TGT,1974-03-25,0.221353992819786
125328,TGT,1974-03-26,0.21875
125329,TGT,1974-03-27,0.2135419994592666
125330,TGT,1974-03-28,0.2083330005407333
125331,TGT,1974-03-29,0.2083330005407333
125332,TGT,1974-04-01,0.203125
125333,TGT,1974-04-02,0.2109380066394806
125334,TGT,1974-04-03,0.2161460071802139
125335,TGT,1974-04-04,0.21875
125336,TGT,1974-04-05,0.2135419994592666
125337,TGT,1974-04-08,0.2109380066394806
125338,TGT,1974-04-09,0.2083330005407333
125339,TGT,1974-04-10,0.2109380066394806
125340,TGT,1974-04-11,0.2109380066394806
125341,TGT,1974-04-15,0.2005210071802139
125342,TGT,1974-04-16,0.2083330005407333
125343,TGT,1974-04-17,0.2083330005407333
125344,TGT,1974-04-18,0.203125
125345,TGT,1974-04-19,0.203125
125346,TGT,1974-04-22,0.203125
125347,TGT,1974-04-23,0.1979169994592666
125348,TGT,1974-04-24,0.1953130066394806
125349,TGT,1974-04-25,0.1927080005407333
125350,TGT,1974-04-26,0.1979169994592666
125351,TGT,1974-04-29,0.2005210071802139
125352,TGT,1974-04-30,0.1979169994592666
125353,TGT,1974-05-01,0.2005210071802139
125354,TGT,1974-05-02,0.2083330005407333
125355,TGT,1974-05-03,0.2083330005407333
125356,TGT,1974-05-06,0.2005210071802139
125357,TGT,1974-05-07,0.2005210071802139
125358,TGT,1974-05-08,0.205728992819786
125359,TGT,1974-05-09,0.203125
125360,TGT,1974-05-10,0.2083330005407333
125361,TGT,1974-05-13,0.203125
125362,TGT,1974-05-14,0.2005210071802139
125363,TGT,1974-05-15,0.2005210071802139
125364,TGT,1974-05-16,0.1979169994592666
125365,TGT,1974-05-17,0.1979169994592666
125366,TGT,1974-05-20,0.203125
125367,TGT,1974-05-21,0.2005210071802139
125368,TGT,1974-05-22,0.203125
125369,TGT,1974-05-23,0.2083330005407333
125370,TGT,1974-05-24,0.2083330005407333
125371,TGT,1974-05-28,0.2083330005407333
125372,TGT,1974-05-29,0.2135419994592666
125373,TGT,1974-05-30,0.2135419994592666
125374,TGT,1974-05-31,0.21875
125375,TGT,1974-06-03,0.2239580005407333
125376,TGT,1974-06-04,0.221353992819786
125377,TGT,1974-06-05,0.2239580005407333
125378,TGT,1974-06-06,0.221353992819786
125379,TGT,1974-06-07,0.234375
125380,TGT,1974-06-10,0.236978992819786
125381,TGT,1974-06-11,0.234375
125382,TGT,1974-06-12,0.2265630066394806
125383,TGT,1974-06-13,0.2239580005407333
125384,TGT,1974-06-14,0.2239580005407333
125385,TGT,1974-06-17,0.21875
125386,TGT,1974-06-18,0.2161460071802139
125387,TGT,1974-06-19,0.2161460071802139
125388,TGT,1974-06-20,0.2135419994592666
125389,TGT,1974-06-21,0.2135419994592666
125390,TGT,1974-06-24,0.2135419994592666
125391,TGT,1974-06-25,0.2109380066394806
125392,TGT,1974-06-26,0.2083330005407333
125393,TGT,1974-06-27,0.1927080005407333
125394,TGT,1974-06-28,0.203125
125395,TGT,1974-07-01,0.2083330005407333
125396,TGT,1974-07-02,0.203125
125397,TGT,1974-07-03,0.203125
125398,TGT,1974-07-05,0.203125
125399,TGT,1974-07-08,0.1927080005407333
125400,TGT,1974-07-09,0.190103992819786
125401,TGT,1974-07-10,0.1875
125402,TGT,1974-07-11,0.1875
125403,TGT,1974-07-12,0.190103992819786
125404,TGT,1974-07-15,0.1927080005407333
125405,TGT,1974-07-16,0.190103992819786
125406,TGT,1974-07-17,0.1979169994592666
125407,TGT,1974-07-18,0.2005210071802139
125408,TGT,1974-07-19,0.2005210071802139
125409,TGT,1974-07-22,0.1953130066394806
125410,TGT,1974-07-23,0.1953130066394806
125411,TGT,1974-07-24,0.1953130066394806
125412,TGT,1974-07-25,0.190103992819786
125413,TGT,1974-07-26,0.190103992819786
125414,TGT,1974-07-29,0.1875
125415,TGT,1974-07-30,0.190103992819786
125416,TGT,1974-07-31,0.1875
125417,TGT,1974-08-01,0.1848960071802139
125418,TGT,1974-08-02,0.1875
125419,TGT,1974-08-05,0.1848960071802139
125420,TGT,1974-08-06,0.1875
125421,TGT,1974-08-07,0.1927080005407333
125422,TGT,1974-08-08,0.1848960071802139
125423,TGT,1974-08-09,0.1848960071802139
125424,TGT,1974-08-12,0.1822919994592666
125425,TGT,1974-08-13,0.1692710071802139
125426,TGT,1974-08-14,0.1822919994592666
125427,TGT,1974-08-15,0.1822919994592666
125428,TGT,1974-08-16,0.1848960071802139
125429,TGT,1974-08-19,0.1796880066394806
125430,TGT,1974-08-20,0.1770830005407333
125431,TGT,1974-08-21,0.1770830005407333
125432,TGT,1974-08-22,0.1796880066394806
125433,TGT,1974-08-23,0.1822919994592666
125434,TGT,1974-08-26,0.1770830005407333
125435,TGT,1974-08-27,0.1770830005407333
125436,TGT,1974-08-28,0.1692710071802139
125437,TGT,1974-08-29,0.174478992819786
125438,TGT,1974-08-30,0.1770830005407333
125439,TGT,1974-09-03,0.174478992819786
125440,TGT,1974-09-04,0.171875
125441,TGT,1974-09-05,0.1666669994592666
125442,TGT,1974-09-06,0.171875
125443,TGT,1974-09-09,0.1614580005407333
125444,TGT,1974-09-10,0.1640630066394806
125445,TGT,1974-09-11,0.15625
125446,TGT,1974-09-12,0.1536460071802139
125447,TGT,1974-09-13,0.1458330005407333
125448,TGT,1974-09-16,0.1484380066394806
125449,TGT,1974-09-17,0.1458330005407333
125450,TGT,1974-09-18,0.1458330005407333
125451,TGT,1974-09-19,0.1458330005407333
125452,TGT,1974-09-20,0.1666669994592666
125453,TGT,1974-09-23,0.1666669994592666
125454,TGT,1974-09-24,0.1614580005407333
125455,TGT,1974-09-25,0.1640630066394806
125456,TGT,1974-09-26,0.158853992819786
125457,TGT,1974-09-27,0.1640630066394806
125458,TGT,1974-09-30,0.158853992819786
125459,TGT,1974-10-01,0.1536460071802139
125460,TGT,1974-10-02,0.1536460071802139
125461,TGT,1974-10-03,0.1536460071802139
125462,TGT,1974-10-04,0.1536460071802139
125463,TGT,1974-10-07,0.1666669994592666
125464,TGT,1974-10-08,0.1640630066394806
125465,TGT,1974-10-09,0.1640630066394806
125466,TGT,1974-10-10,0.171875
125467,TGT,1974-10-11,0.1692710071802139
125468,TGT,1974-10-14,0.1692710071802139
125469,TGT,1974-10-15,0.1692710071802139
125470,TGT,1974-10-16,0.171875
125471,TGT,1974-10-17,0.1640630066394806
125472,TGT,1974-10-18,0.15625
125473,TGT,1974-10-21,0.1640630066394806
125474,TGT,1974-10-22,0.1692710071802139
125475,TGT,1974-10-23,0.1666669994592666
125476,TGT,1974-10-24,0.1614580005407333
125477,TGT,1974-10-25,0.158853992819786
125478,TGT,1974-10-28,0.1640630066394806
125479,TGT,1974-10-29,0.1614580005407333
125480,TGT,1974-10-30,0.1666669994592666
125481,TGT,1974-10-31,0.1614580005407333
125482,TGT,1974-11-01,0.1640630066394806
125483,TGT,1974-11-04,0.1692710071802139
125484,TGT,1974-11-05,0.1640630066394806
125485,TGT,1974-11-06,0.1666669994592666
125486,TGT,1974-11-07,0.1666669994592666
125487,TGT,1974-11-08,0.1666669994592666
125488,TGT,1974-11-11,0.1692710071802139
125489,TGT,1974-11-12,0.1666669994592666
125490,TGT,1974-11-13,0.1666669994592666
125491,TGT,1974-11-14,0.1692710071802139
125492,TGT,1974-11-15,0.1692710071802139
125493,TGT,1974-11-18,0.1692710071802139
125494,TGT,1974-11-19,0.171875
125495,TGT,1974-11-20,0.1692710071802139
125496,TGT,1974-11-21,0.1666669994592666
125497,TGT,1974-11-22,0.1666669994592666
125498,TGT,1974-11-25,0.1666669994592666
125499,TGT,1974-11-26,0.1640630066394806
125500,TGT,1974-11-27,0.1666669994592666
125501,TGT,1974-11-29,0.1692710071802139
125502,TGT,1974-12-02,0.1614580005407333
125503,TGT,1974-12-03,0.1640630066394806
125504,TGT,1974-12-04,0.1666669994592666
125505,TGT,1974-12-05,0.1614580005407333
125506,TGT,1974-12-06,0.15625
125507,TGT,1974-12-09,0.15625
125508,TGT,1974-12-10,0.1614580005407333
125509,TGT,1974-12-11,0.1640630066394806
125510,TGT,1974-12-12,0.15625
125511,TGT,1974-12-13,0.15625
125512,TGT,1974-12-16,0.1510419994592666
125513,TGT,1974-12-17,0.143228992819786
125514,TGT,1974-12-18,0.1510419994592666
125515,TGT,1974-12-19,0.1380210071802139
125516,TGT,1974-12-20,0.1380210071802139
125517,TGT,1974-12-23,0.1458330005407333
125518,TGT,1974-12-24,0.1458330005407333
125519,TGT,1974-12-26,0.1484380066394806
125520,TGT,1974-12-27,0.1458330005407333
125521,TGT,1974-12-30,0.1380210071802139
125522,TGT,1974-12-31,0.1510419994592666
125523,TGT,1975-01-02,0.1510419994592666
125524,TGT,1975-01-03,0.1536460071802139
125525,TGT,1975-01-06,0.15625
125526,TGT,1975-01-07,0.158853992819786
125527,TGT,1975-01-08,0.140625
125528,TGT,1975-01-09,0.1458330005407333
125529,TGT,1975-01-10,0.15625
125530,TGT,1975-01-13,0.15625
125531,TGT,1975-01-14,0.1614580005407333
125532,TGT,1975-01-15,0.158853992819786
125533,TGT,1975-01-16,0.158853992819786
125534,TGT,1975-01-17,0.1614580005407333
125535,TGT,1975-01-20,0.1614580005407333
125536,TGT,1975-01-21,0.1614580005407333
125537,TGT,1975-01-22,0.1666669994592666
125538,TGT,1975-01-23,0.171875
125539,TGT,1975-01-24,0.1848960071802139
125540,TGT,1975-01-27,0.203125
125541,TGT,1975-01-28,0.2005210071802139
125542,TGT,1975-01-29,0.1953130066394806
125543,TGT,1975-01-30,0.1927080005407333
125544,TGT,1975-01-31,0.1927080005407333
125545,TGT,1975-02-03,0.1927080005407333
125546,TGT,1975-02-04,0.1875
125547,TGT,1975-02-05,0.1927080005407333
125548,TGT,1975-02-06,0.2083330005407333
125549,TGT,1975-02-07,0.205728992819786
125550,TGT,1975-02-10,0.203125
125551,TGT,1975-02-11,0.203125
125552,TGT,1975-02-12,0.203125
125553,TGT,1975-02-13,0.203125
125554,TGT,1975-02-14,0.2005210071802139
125555,TGT,1975-02-18,0.2005210071802139
125556,TGT,1975-02-19,0.205728992819786
125557,TGT,1975-02-20,0.2083330005407333
125558,TGT,1975-02-21,0.2083330005407333
125559,TGT,1975-02-24,0.203125
125560,TGT,1975-02-25,0.2005210071802139
125561,TGT,1975-02-26,0.2005210071802139
125562,TGT,1975-02-27,0.1979169994592666
125563,TGT,1975-02-28,0.205728992819786
125564,TGT,1975-03-03,0.205728992819786
125565,TGT,1975-03-04,0.2083330005407333
125566,TGT,1975-03-05,0.2083330005407333
125567,TGT,1975-03-06,0.21875
125568,TGT,1975-03-07,0.236978992819786
125569,TGT,1975-03-10,0.236978992819786
125570,TGT,1975-03-11,0.2395830005407333
125571,TGT,1975-03-12,0.2473960071802139
125572,TGT,1975-03-13,0.2578130066394806
125573,TGT,1975-03-14,0.2578130066394806
125574,TGT,1975-03-17,0.2734380066394806
125575,TGT,1975-03-18,0.2786459922790527
125576,TGT,1975-03-19,0.2786459922790527
125577,TGT,1975-03-20,0.2760420143604278
125578,TGT,1975-03-21,0.2708329856395721
125579,TGT,1975-03-24,0.2552079856395721
125580,TGT,1975-03-25,0.2630209922790527
125581,TGT,1975-03-26,0.2734380066394806
125582,TGT,1975-03-27,0.2708329856395721
125583,TGT,1975-03-31,0.2552079856395721
125584,TGT,1975-04-01,0.2552079856395721
125585,TGT,1975-04-02,0.2526040077209472
125586,TGT,1975-04-03,0.2552079856395721
125587,TGT,1975-04-04,0.2552079856395721
125588,TGT,1975-04-07,0.25
125589,TGT,1975-04-08,0.2552079856395721
125590,TGT,1975-04-09,0.2526040077209472
125591,TGT,1975-04-10,0.2682290077209472
125592,TGT,1975-04-11,0.2682290077209472
125593,TGT,1975-04-14,0.2682290077209472
125594,TGT,1975-04-15,0.2630209922790527
125595,TGT,1975-04-16,0.2630209922790527
125596,TGT,1975-04-17,0.2682290077209472
125597,TGT,1975-04-18,0.2604170143604278
125598,TGT,1975-04-21,0.2682290077209472
125599,TGT,1975-04-22,0.2682290077209472
125600,TGT,1975-04-23,0.265625
125601,TGT,1975-04-24,0.265625
125602,TGT,1975-04-25,0.265625
125603,TGT,1975-04-28,0.2604170143604278
125604,TGT,1975-04-29,0.2578130066394806
125605,TGT,1975-04-30,0.2578130066394806
125606,TGT,1975-05-01,0.265625
125607,TGT,1975-05-02,0.2708329856395721
125608,TGT,1975-05-05,0.2578130066394806
125609,TGT,1975-05-06,0.2630209922790527
125610,TGT,1975-05-07,0.2682290077209472
125611,TGT,1975-05-08,0.265625
125612,TGT,1975-05-09,0.265625
125613,TGT,1975-05-12,0.265625
125614,TGT,1975-05-13,0.2682290077209472
125615,TGT,1975-05-14,0.2708329856395721
125616,TGT,1975-05-15,0.2838540077209472
125617,TGT,1975-05-16,0.2916670143604278
125618,TGT,1975-05-19,0.3098959922790527
125619,TGT,1975-05-20,0.296875
125620,TGT,1975-05-21,0.2890630066394806
125621,TGT,1975-05-22,0.3020829856395721
125622,TGT,1975-05-23,0.3020829856395721
125623,TGT,1975-05-27,0.296875
125624,TGT,1975-05-28,0.3020829856395721
125625,TGT,1975-05-29,0.3203130066394806
125626,TGT,1975-05-30,0.3255209922790527
125627,TGT,1975-06-02,0.3489579856395721
125628,TGT,1975-06-03,0.3541670143604278
125629,TGT,1975-06-04,0.3697920143604278
125630,TGT,1975-06-05,0.3723959922790527
125631,TGT,1975-06-06,0.3671880066394806
125632,TGT,1975-06-09,0.3489579856395721
125633,TGT,1975-06-10,0.3489579856395721
125634,TGT,1975-06-11,0.3411459922790527
125635,TGT,1975-06-12,0.3515630066394806
125636,TGT,1975-06-13,0.3463540077209472
125637,TGT,1975-06-16,0.3567709922790527
125638,TGT,1975-06-17,0.3697920143604278
125639,TGT,1975-06-18,0.3671880066394806
125640,TGT,1975-06-19,0.3723959922790527
125641,TGT,1975-06-20,0.3697920143604278
125642,TGT,1975-06-23,0.3723959922790527
125643,TGT,1975-06-24,0.3697920143604278
125644,TGT,1975-06-25,0.3776040077209472
125645,TGT,1975-06-26,0.375
125646,TGT,1975-06-27,0.3828130066394806
125647,TGT,1975-06-30,0.375
125648,TGT,1975-07-01,0.375
125649,TGT,1975-07-02,0.3723959922790527
125650,TGT,1975-07-03,0.3671880066394806
125651,TGT,1975-07-07,0.3645829856395721
125652,TGT,1975-07-08,0.3515630066394806
125653,TGT,1975-07-09,0.3619790077209472
125654,TGT,1975-07-10,0.375
125655,TGT,1975-07-11,0.3828130066394806
125656,TGT,1975-07-14,0.3984380066394806
125657,TGT,1975-07-15,0.421875
125658,TGT,1975-07-16,0.4088540077209472
125659,TGT,1975-07-17,0.4192709922790527
125660,TGT,1975-07-18,0.4192709922790527
125661,TGT,1975-07-21,0.4140630066394806
125662,TGT,1975-07-22,0.4140630066394806
125663,TGT,1975-07-23,0.4166670143604278
125664,TGT,1975-07-24,0.4192709922790527
125665,TGT,1975-07-25,0.4166670143604278
125666,TGT,1975-07-28,0.40625
125667,TGT,1975-07-29,0.40625
125668,TGT,1975-07-30,0.4114579856395721
125669,TGT,1975-07-31,0.4114579856395721
125670,TGT,1975-08-01,0.4088540077209472
125671,TGT,1975-08-04,0.40625
125672,TGT,1975-08-05,0.390625
125673,TGT,1975-08-06,0.375
125674,TGT,1975-08-07,0.3802079856395721
125675,TGT,1975-08-08,0.3802079856395721
125676,TGT,1975-08-11,0.3619790077209472
125677,TGT,1975-08-12,0.3723959922790527
125678,TGT,1975-08-13,0.375
125679,TGT,1975-08-14,0.375
125680,TGT,1975-08-15,0.3776040077209472
125681,TGT,1975-08-18,0.390625
125682,TGT,1975-08-19,0.40625
125683,TGT,1975-08-20,0.4010420143604278
125684,TGT,1975-08-21,0.3958329856395721
125685,TGT,1975-08-22,0.4036459922790527
125686,TGT,1975-08-25,0.4166670143604278
125687,TGT,1975-08-26,0.4348959922790527
125688,TGT,1975-08-27,0.4375
125689,TGT,1975-08-28,0.453125
125690,TGT,1975-08-29,0.4505209922790527
125691,TGT,1975-09-02,0.453125
125692,TGT,1975-09-03,0.4427079856395721
125693,TGT,1975-09-04,0.4401040077209472
125694,TGT,1975-09-05,0.4375
125695,TGT,1975-09-08,0.4270829856395721
125696,TGT,1975-09-09,0.421875
125697,TGT,1975-09-10,0.4114579856395721
125698,TGT,1975-09-11,0.3932290077209472
125699,TGT,1975-09-12,0.3932290077209472
125700,TGT,1975-09-15,0.3802079856395721
125701,TGT,1975-09-16,0.3723959922790527
125702,TGT,1975-09-17,0.375
125703,TGT,1975-09-18,0.3984380066394806
125704,TGT,1975-09-19,0.421875
125705,TGT,1975-09-22,0.4375
125706,TGT,1975-09-23,0.4322920143604278
125707,TGT,1975-09-24,0.4401040077209472
125708,TGT,1975-09-25,0.4348959922790527
125709,TGT,1975-09-26,0.4348959922790527
125710,TGT,1975-09-29,0.4401040077209472
125711,TGT,1975-09-30,0.4322920143604278
125712,TGT,1975-10-01,0.4192709922790527
125713,TGT,1975-10-02,0.421875
125714,TGT,1975-10-03,0.4375
125715,TGT,1975-10-06,0.4635420143604278
125716,TGT,1975-10-07,0.453125
125717,TGT,1975-10-08,0.4609380066394806
125718,TGT,1975-10-09,0.4739579856395721
125719,TGT,1975-10-10,0.4791670143604278
125720,TGT,1975-10-13,0.4947920143604278
125721,TGT,1975-10-14,0.5052080154418945
125722,TGT,1975-10-15,0.515625
125723,TGT,1975-10-16,0.5104169845581055
125724,TGT,1975-10-17,0.5052080154418945
125725,TGT,1975-10-20,0.5208330154418945
125726,TGT,1975-10-21,0.5234379768371582
125727,TGT,1975-10-22,0.5338540077209473
125728,TGT,1975-10-23,0.5546879768371582
125729,TGT,1975-10-24,0.5260419845581055
125730,TGT,1975-10-27,0.5338540077209473
125731,TGT,1975-10-28,0.546875
125732,TGT,1975-10-29,0.5338540077209473
125733,TGT,1975-10-30,0.546875
125734,TGT,1975-10-31,0.5364580154418945
125735,TGT,1975-11-03,0.5208330154418945
125736,TGT,1975-11-04,0.5208330154418945
125737,TGT,1975-11-05,0.53125
125738,TGT,1975-11-06,0.5520830154418945
125739,TGT,1975-11-07,0.5572919845581055
125740,TGT,1975-11-10,0.5572919845581055
125741,TGT,1975-11-11,0.5442709922790527
125742,TGT,1975-11-12,0.5416669845581055
125743,TGT,1975-11-13,0.5442709922790527
125744,TGT,1975-11-14,0.5364580154418945
125745,TGT,1975-11-17,0.5416669845581055
125746,TGT,1975-11-18,0.5520830154418945
125747,TGT,1975-11-19,0.546875
125748,TGT,1975-11-20,0.5494790077209473
125749,TGT,1975-11-21,0.5390629768371582
125750,TGT,1975-11-24,0.5442709922790527
125751,TGT,1975-11-25,0.5572919845581055
125752,TGT,1975-11-26,0.5520830154418945
125753,TGT,1975-11-28,0.5703129768371582
125754,TGT,1975-12-01,0.5755209922790527
125755,TGT,1975-12-02,0.5625
125756,TGT,1975-12-03,0.515625
125757,TGT,1975-12-04,0.5208330154418945
125758,TGT,1975-12-05,0.5260419845581055
125759,TGT,1975-12-08,0.53125
125760,TGT,1975-12-09,0.5182290077209473
125761,TGT,1975-12-10,0.5286459922790527
125762,TGT,1975-12-11,0.5494790077209473
125763,TGT,1975-12-12,0.546875
125764,TGT,1975-12-15,0.5572919845581055
125765,TGT,1975-12-16,0.5807290077209473
125766,TGT,1975-12-17,0.5755209922790527
125767,TGT,1975-12-18,0.5625
125768,TGT,1975-12-19,0.5598959922790527
125769,TGT,1975-12-22,0.5625
125770,TGT,1975-12-23,0.5677080154418945
125771,TGT,1975-12-24,0.5651040077209473
125772,TGT,1975-12-26,0.5677080154418945
125773,TGT,1975-12-29,0.5625
125774,TGT,1975-12-30,0.5546879768371582
125775,TGT,1975-12-31,0.546875
125776,TGT,1976-01-02,0.5520830154418945
125777,TGT,1976-01-05,0.5677080154418945
125778,TGT,1976-01-06,0.5885419845581055
125779,TGT,1976-01-07,0.6041669845581055
125780,TGT,1976-01-08,0.6197919845581055
125781,TGT,1976-01-09,0.6171879768371582
125782,TGT,1976-01-12,0.6432290077209473
125783,TGT,1976-01-13,0.6458330154418945
125784,TGT,1976-01-14,0.6302080154418945
125785,TGT,1976-01-15,0.6536459922790527
125786,TGT,1976-01-16,0.6640629768371582
125787,TGT,1976-01-19,0.6744790077209473
125788,TGT,1976-01-20,0.6979169845581055
125789,TGT,1976-01-21,0.7083330154418945
125790,TGT,1976-01-22,0.7057290077209473
125791,TGT,1976-01-23,0.7083330154418945
125792,TGT,1976-01-26,0.7161459922790527
125793,TGT,1976-01-27,0.6901040077209473
125794,TGT,1976-01-28,0.6822919845581055
125795,TGT,1976-01-29,0.6875
125796,TGT,1976-01-30,0.7083330154418945
125797,TGT,1976-02-02,0.6953129768371582
125798,TGT,1976-02-03,0.6692709922790527
125799,TGT,1976-02-04,0.65625
125800,TGT,1976-02-05,0.6458330154418945
125801,TGT,1976-02-06,0.6536459922790527
125802,TGT,1976-02-09,0.6458330154418945
125803,TGT,1976-02-10,0.6354169845581055
125804,TGT,1976-02-11,0.6458330154418945
125805,TGT,1976-02-12,0.6302080154418945
125806,TGT,1976-02-13,0.609375
125807,TGT,1976-02-17,0.6302080154418945
125808,TGT,1976-02-18,0.6380209922790527
125809,TGT,1976-02-19,0.6484379768371582
125810,TGT,1976-02-20,0.6666669845581055
125811,TGT,1976-02-23,0.6640629768371582
125812,TGT,1976-02-24,0.6953129768371582
125813,TGT,1976-02-25,0.7317709922790527
125814,TGT,1976-02-26,0.71875
125815,TGT,1976-02-27,0.7213540077209473
125816,TGT,1976-03-01,0.6979169845581055
125817,TGT,1976-03-02,0.7109379768371582
125818,TGT,1976-03-03,0.703125
125819,TGT,1976-03-04,0.6927080154418945
125820,TGT,1976-03-05,0.6953129768371582
125821,TGT,1976-03-08,0.6979169845581055
125822,TGT,1976-03-09,0.7213540077209473
125823,TGT,1976-03-10,0.7213540077209473
125824,TGT,1976-03-11,0.7291669845581055
125825,TGT,1976-03-12,0.71875
125826,TGT,1976-03-15,0.7135419845581055
125827,TGT,1976-03-16,0.7135419845581055
125828,TGT,1976-03-17,0.7213540077209473
125829,TGT,1976-03-18,0.7135419845581055
125830,TGT,1976-03-19,0.7239580154418945
125831,TGT,1976-03-22,0.7239580154418945
125832,TGT,1976-03-23,0.7265629768371582
125833,TGT,1976-03-24,0.7265629768371582
125834,TGT,1976-03-25,0.7109379768371582
125835,TGT,1976-03-26,0.6979169845581055
125836,TGT,1976-03-29,0.7005209922790527
125837,TGT,1976-03-30,0.6875
125838,TGT,1976-03-31,0.6979169845581055
125839,TGT,1976-04-01,0.6875
125840,TGT,1976-04-02,0.6927080154418945
125841,TGT,1976-04-05,0.7109379768371582
125842,TGT,1976-04-06,0.7083330154418945
125843,TGT,1976-04-07,0.7083330154418945
125844,TGT,1976-04-08,0.6953129768371582
125845,TGT,1976-04-09,0.6901040077209473
125846,TGT,1976-04-12,0.6822919845581055
125847,TGT,1976-04-13,0.6692709922790527
125848,TGT,1976-04-14,0.6692709922790527
125849,TGT,1976-04-15,0.671875
125850,TGT,1976-04-19,0.6796879768371582
125851,TGT,1976-04-20,0.6927080154418945
125852,TGT,1976-04-21,0.7057290077209473
125853,TGT,1976-04-22,0.6979169845581055
125854,TGT,1976-04-23,0.6927080154418945
125855,TGT,1976-04-26,0.6953129768371582
125856,TGT,1976-04-27,0.6901040077209473
125857,TGT,1976-04-28,0.6875
125858,TGT,1976-04-29,0.6927080154418945
125859,TGT,1976-04-30,0.6875
125860,TGT,1976-05-03,0.671875
125861,TGT,1976-05-04,0.6614580154418945
125862,TGT,1976-05-05,0.6588540077209473
125863,TGT,1976-05-06,0.6614580154418945
125864,TGT,1976-05-07,0.6588540077209473
125865,TGT,1976-05-10,0.6666669845581055
125866,TGT,1976-05-11,0.6666669845581055
125867,TGT,1976-05-12,0.6510419845581055
125868,TGT,1976-05-13,0.6354169845581055
125869,TGT,1976-05-14,0.609375
125870,TGT,1976-05-17,0.5963540077209473
125871,TGT,1976-05-18,0.5911459922790527
125872,TGT,1976-05-19,0.6223959922790527
125873,TGT,1976-05-20,0.6302080154418945
125874,TGT,1976-05-21,0.6380209922790527
125875,TGT,1976-05-24,0.6276040077209473
125876,TGT,1976-05-25,0.6145830154418945
125877,TGT,1976-05-26,0.609375
125878,TGT,1976-05-27,0.5833330154418945
125879,TGT,1976-05-28,0.578125
125880,TGT,1976-06-01,0.5625
125881,TGT,1976-06-02,0.5520830154418945
125882,TGT,1976-06-03,0.578125
125883,TGT,1976-06-04,0.5729169845581055
125884,TGT,1976-06-07,0.5703129768371582
125885,TGT,1976-06-08,0.5755209922790527
125886,TGT,1976-06-09,0.578125
125887,TGT,1976-06-10,0.5911459922790527
125888,TGT,1976-06-11,0.6041669845581055
125889,TGT,1976-06-14,0.6119790077209473
125890,TGT,1976-06-15,0.5989580154418945
125891,TGT,1976-06-16,0.5885419845581055
125892,TGT,1976-06-17,0.59375
125893,TGT,1976-06-18,0.6119790077209473
125894,TGT,1976-06-21,0.6276040077209473
125895,TGT,1976-06-22,0.6354169845581055
125896,TGT,1976-06-23,0.6432290077209473
125897,TGT,1976-06-24,0.65625
125898,TGT,1976-06-25,0.6770830154418945
125899,TGT,1976-06-28,0.6744790077209473
125900,TGT,1976-06-29,0.6901040077209473
125901,TGT,1976-06-30,0.6927080154418945
125902,TGT,1976-07-01,0.6770830154418945
125903,TGT,1976-07-02,0.6822919845581055
125904,TGT,1976-07-06,0.6822919845581055
125905,TGT,1976-07-07,0.6822919845581055
125906,TGT,1976-07-08,0.6744790077209473
125907,TGT,1976-07-09,0.6692709922790527
125908,TGT,1976-07-12,0.6536459922790527
125909,TGT,1976-07-13,0.6458330154418945
125910,TGT,1976-07-14,0.6432290077209473
125911,TGT,1976-07-15,0.6302080154418945
125912,TGT,1976-07-16,0.6223959922790527
125913,TGT,1976-07-19,0.609375
125914,TGT,1976-07-20,0.6015629768371582
125915,TGT,1976-07-21,0.5911459922790527
125916,TGT,1976-07-22,0.5963540077209473
125917,TGT,1976-07-23,0.6067709922790527
125918,TGT,1976-07-26,0.609375
125919,TGT,1976-07-27,0.609375
125920,TGT,1976-07-28,0.609375
125921,TGT,1976-07-29,0.609375
125922,TGT,1976-07-30,0.6015629768371582
125923,TGT,1976-08-02,0.5911459922790527
125924,TGT,1976-08-03,0.59375
125925,TGT,1976-08-04,0.59375
125926,TGT,1976-08-05,0.5963540077209473
125927,TGT,1976-08-06,0.59375
125928,TGT,1976-08-09,0.59375
125929,TGT,1976-08-10,0.5963540077209473
125930,TGT,1976-08-11,0.5989580154418945
125931,TGT,1976-08-12,0.5885419845581055
125932,TGT,1976-08-13,0.59375
125933,TGT,1976-08-16,0.5911459922790527
125934,TGT,1976-08-17,0.6197919845581055
125935,TGT,1976-08-18,0.6432290077209473
125936,TGT,1976-08-19,0.6302080154418945
125937,TGT,1976-08-20,0.625
125938,TGT,1976-08-23,0.6302080154418945
125939,TGT,1976-08-24,0.625
125940,TGT,1976-08-25,0.6458330154418945
125941,TGT,1976-08-26,0.65625
125942,TGT,1976-08-27,0.6510419845581055
125943,TGT,1976-08-30,0.6536459922790527
125944,TGT,1976-08-31,0.65625
125945,TGT,1976-09-01,0.6640629768371582
125946,TGT,1976-09-02,0.6640629768371582
125947,TGT,1976-09-03,0.6640629768371582
125948,TGT,1976-09-07,0.6692709922790527
125949,TGT,1976-09-08,0.6692709922790527
125950,TGT,1976-09-09,0.6614580154418945
125951,TGT,1976-09-10,0.65625
125952,TGT,1976-09-13,0.6588540077209473
125953,TGT,1976-09-14,0.6510419845581055
125954,TGT,1976-09-15,0.6510419845581055
125955,TGT,1976-09-16,0.6484379768371582
125956,TGT,1976-09-17,0.65625
125957,TGT,1976-09-20,0.6536459922790527
125958,TGT,1976-09-21,0.6640629768371582
125959,TGT,1976-09-22,0.6614580154418945
125960,TGT,1976-09-23,0.6510419845581055
125961,TGT,1976-09-24,0.6458330154418945
125962,TGT,1976-09-27,0.6510419845581055
125963,TGT,1976-09-28,0.6536459922790527
125964,TGT,1976-09-29,0.6510419845581055
125965,TGT,1976-09-30,0.6458330154418945
125966,TGT,1976-10-01,0.6328129768371582
125967,TGT,1976-10-04,0.6223959922790527
125968,TGT,1976-10-05,0.6067709922790527
125969,TGT,1976-10-06,0.6197919845581055
125970,TGT,1976-10-07,0.6197919845581055
125971,TGT,1976-10-08,0.625
125972,TGT,1976-10-11,0.6223959922790527
125973,TGT,1976-10-12,0.6197919845581055
125974,TGT,1976-10-13,0.6197919845581055
125975,TGT,1976-10-14,0.6197919845581055
125976,TGT,1976-10-15,0.6041669845581055
125977,TGT,1976-10-18,0.6302080154418945
125978,TGT,1976-10-19,0.6302080154418945
125979,TGT,1976-10-20,0.65625
125980,TGT,1976-10-21,0.6640629768371582
125981,TGT,1976-10-22,0.65625
125982,TGT,1976-10-25,0.6432290077209473
125983,TGT,1976-10-26,0.6458330154418945
125984,TGT,1976-10-27,0.6484379768371582
125985,TGT,1976-10-28,0.6588540077209473
125986,TGT,1976-10-29,0.6692709922790527
125987,TGT,1976-11-01,0.6979169845581055
125988,TGT,1976-11-03,0.6796879768371582
125989,TGT,1976-11-04,0.71875
125990,TGT,1976-11-05,0.7161459922790527
125991,TGT,1976-11-08,0.7083330154418945
125992,TGT,1976-11-09,0.703125
125993,TGT,1976-11-10,0.7083330154418945
125994,TGT,1976-11-11,0.7083330154418945
125995,TGT,1976-11-12,0.7109379768371582
125996,TGT,1976-11-15,0.7109379768371582
125997,TGT,1976-11-16,0.7395830154418945
125998,TGT,1976-11-17,0.7526040077209473
125999,TGT,1976-11-18,0.7682290077209473
126000,TGT,1976-11-19,0.78125
126001,TGT,1976-11-22,0.7682290077209473
126002,TGT,1976-11-23,0.7578129768371582
126003,TGT,1976-11-24,0.7578129768371582
126004,TGT,1976-11-26,0.75
126005,TGT,1976-11-29,0.7473959922790527
126006,TGT,1976-11-30,0.75
126007,TGT,1976-12-01,0.7604169845581055
126008,TGT,1976-12-02,0.7734379768371582
126009,TGT,1976-12-03,0.7708330154418945
126010,TGT,1976-12-06,0.7630209922790527
126011,TGT,1976-12-07,0.7734379768371582
126012,TGT,1976-12-08,0.7630209922790527
126013,TGT,1976-12-09,0.765625
126014,TGT,1976-12-10,0.7734379768371582
126015,TGT,1976-12-13,0.7708330154418945
126016,TGT,1976-12-14,0.7708330154418945
126017,TGT,1976-12-15,0.7760419845581055
126018,TGT,1976-12-16,0.7708330154418945
126019,TGT,1976-12-17,0.7604169845581055
126020,TGT,1976-12-20,0.75
126021,TGT,1976-12-21,0.7447919845581055
126022,TGT,1976-12-22,0.7552080154418945
126023,TGT,1976-12-23,0.7526040077209473
126024,TGT,1976-12-27,0.7552080154418945
126025,TGT,1976-12-28,0.7682290077209473
126026,TGT,1976-12-29,0.765625
126027,TGT,1976-12-30,0.7760419845581055
126028,TGT,1976-12-31,0.796875
126029,TGT,1977-01-03,0.7942709922790527
126030,TGT,1977-01-04,0.7942709922790527
126031,TGT,1977-01-05,0.7916669845581055
126032,TGT,1977-01-06,0.7916669845581055
126033,TGT,1977-01-07,0.7864580154418945
126034,TGT,1977-01-10,0.7890629768371582
126035,TGT,1977-01-11,0.7916669845581055
126036,TGT,1977-01-12,0.7864580154418945
126037,TGT,1977-01-13,0.7916669845581055
126038,TGT,1977-01-14,0.7864580154418945
126039,TGT,1977-01-17,0.7864580154418945
126040,TGT,1977-01-18,0.7864580154418945
126041,TGT,1977-01-19,0.7838540077209473
126042,TGT,1977-01-20,0.7890629768371582
126043,TGT,1977-01-21,0.7838540077209473
126044,TGT,1977-01-24,0.765625
126045,TGT,1977-01-25,0.765625
126046,TGT,1977-01-26,0.7421879768371582
126047,TGT,1977-01-27,0.7395830154418945
126048,TGT,1977-01-28,0.7161459922790527
126049,TGT,1977-01-31,0.7057290077209473
126050,TGT,1977-02-01,0.7109379768371582
126051,TGT,1977-02-02,0.7083330154418945
126052,TGT,1977-02-03,0.7083330154418945
126053,TGT,1977-02-04,0.7291669845581055
126054,TGT,1977-02-07,0.7473959922790527
126055,TGT,1977-02-08,0.7552080154418945
126056,TGT,1977-02-09,0.7395830154418945
126057,TGT,1977-02-10,0.75
126058,TGT,1977-02-11,0.7473959922790527
126059,TGT,1977-02-14,0.7447919845581055
126060,TGT,1977-02-15,0.7447919845581055
126061,TGT,1977-02-16,0.7526040077209473
126062,TGT,1977-02-17,0.7473959922790527
126063,TGT,1977-02-18,0.7447919845581055
126064,TGT,1977-02-22,0.7369790077209473
126065,TGT,1977-02-23,0.734375
126066,TGT,1977-02-24,0.7317709922790527
126067,TGT,1977-02-25,0.7265629768371582
126068,TGT,1977-02-28,0.71875
126069,TGT,1977-03-01,0.71875
126070,TGT,1977-03-02,0.734375
126071,TGT,1977-03-03,0.7395830154418945
126072,TGT,1977-03-04,0.75
126073,TGT,1977-03-07,0.7395830154418945
126074,TGT,1977-03-08,0.7395830154418945
126075,TGT,1977-03-09,0.7421879768371582
126076,TGT,1977-03-10,0.7369790077209473
126077,TGT,1977-03-11,0.7395830154418945
126078,TGT,1977-03-14,0.7473959922790527
126079,TGT,1977-03-15,0.75
126080,TGT,1977-03-16,0.75
126081,TGT,1977-03-17,0.75
126082,TGT,1977-03-18,0.7447919845581055
126083,TGT,1977-03-21,0.7395830154418945
126084,TGT,1977-03-22,0.7317709922790527
126085,TGT,1977-03-23,0.7395830154418945
126086,TGT,1977-03-24,0.7395830154418945
126087,TGT,1977-03-25,0.7447919845581055
126088,TGT,1977-03-28,0.7291669845581055
126089,TGT,1977-03-29,0.7291669845581055
126090,TGT,1977-03-30,0.7291669845581055
126091,TGT,1977-03-31,0.7291669845581055
126092,TGT,1977-04-01,0.7395830154418945
126093,TGT,1977-04-04,0.7369790077209473
126094,TGT,1977-04-05,0.7239580154418945
126095,TGT,1977-04-06,0.7239580154418945
126096,TGT,1977-04-07,0.7395830154418945
126097,TGT,1977-04-11,0.7447919845581055
126098,TGT,1977-04-12,0.7395830154418945
126099,TGT,1977-04-13,0.7213540077209473
126100,TGT,1977-04-14,0.7369790077209473
126101,TGT,1977-04-15,0.7369790077209473
126102,TGT,1977-04-18,0.734375
126103,TGT,1977-04-19,0.7083330154418945
126104,TGT,1977-04-20,0.703125
126105,TGT,1977-04-21,0.6979169845581055
126106,TGT,1977-04-22,0.671875
126107,TGT,1977-04-25,0.6614580154418945
126108,TGT,1977-04-26,0.6458330154418945
126109,TGT,1977-04-27,0.6510419845581055
126110,TGT,1977-04-28,0.6510419845581055
126111,TGT,1977-04-29,0.65625
126112,TGT,1977-05-02,0.6536459922790527
126113,TGT,1977-05-03,0.6614580154418945
126114,TGT,1977-05-04,0.6666669845581055
126115,TGT,1977-05-05,0.6666669845581055
126116,TGT,1977-05-06,0.6510419845581055
126117,TGT,1977-05-09,0.6614580154418945
126118,TGT,1977-05-10,0.6536459922790527
126119,TGT,1977-05-11,0.6458330154418945
126120,TGT,1977-05-12,0.6328129768371582
126121,TGT,1977-05-13,0.625
126122,TGT,1977-05-16,0.6171879768371582
126123,TGT,1977-05-17,0.6223959922790527
126124,TGT,1977-05-18,0.6536459922790527
126125,TGT,1977-05-19,0.6666669845581055
126126,TGT,1977-05-20,0.6536459922790527
126127,TGT,1977-05-23,0.6458330154418945
126128,TGT,1977-05-24,0.6484379768371582
126129,TGT,1977-05-25,0.65625
126130,TGT,1977-05-26,0.65625
126131,TGT,1977-05-27,0.6588540077209473
126132,TGT,1977-05-31,0.65625
126133,TGT,1977-06-01,0.6614580154418945
126134,TGT,1977-06-02,0.6666669845581055
126135,TGT,1977-06-03,0.6927080154418945
126136,TGT,1977-06-06,0.6953129768371582
126137,TGT,1977-06-07,0.6927080154418945
126138,TGT,1977-06-08,0.6901040077209473
126139,TGT,1977-06-09,0.6927080154418945
126140,TGT,1977-06-10,0.6953129768371582
126141,TGT,1977-06-13,0.6901040077209473
126142,TGT,1977-06-14,0.7057290077209473
126143,TGT,1977-06-15,0.7005209922790527
126144,TGT,1977-06-16,0.7109379768371582
126145,TGT,1977-06-17,0.7135419845581055
126146,TGT,1977-06-20,0.7083330154418945
126147,TGT,1977-06-21,0.7135419845581055
126148,TGT,1977-06-22,0.7161459922790527
126149,TGT,1977-06-23,0.7135419845581055
126150,TGT,1977-06-24,0.7213540077209473
126151,TGT,1977-06-27,0.71875
126152,TGT,1977-06-28,0.7161459922790527
126153,TGT,1977-06-29,0.7135419845581055
126154,TGT,1977-06-30,0.7161459922790527
126155,TGT,1977-07-01,0.7239580154418945
126156,TGT,1977-07-05,0.7239580154418945
126157,TGT,1977-07-06,0.71875
126158,TGT,1977-07-07,0.7161459922790527
126159,TGT,1977-07-08,0.7239580154418945
126160,TGT,1977-07-11,0.7239580154418945
126161,TGT,1977-07-12,0.7265629768371582
126162,TGT,1977-07-13,0.7213540077209473
126163,TGT,1977-07-15,0.7213540077209473
126164,TGT,1977-07-18,0.7213540077209473
126165,TGT,1977-07-19,0.7135419845581055
126166,TGT,1977-07-20,0.7135419845581055
126167,TGT,1977-07-21,0.7083330154418945
126168,TGT,1977-07-22,0.7135419845581055
126169,TGT,1977-07-25,0.7135419845581055
126170,TGT,1977-07-26,0.7109379768371582
126171,TGT,1977-07-27,0.7135419845581055
126172,TGT,1977-07-28,0.7135419845581055
126173,TGT,1977-07-29,0.7265629768371582
126174,TGT,1977-08-01,0.71875
126175,TGT,1977-08-02,0.71875
126176,TGT,1977-08-03,0.7291669845581055
126177,TGT,1977-08-04,0.75
126178,TGT,1977-08-05,0.7526040077209473
126179,TGT,1977-08-08,0.7369790077209473
126180,TGT,1977-08-09,0.7526040077209473
126181,TGT,1977-08-10,0.7708330154418945
126182,TGT,1977-08-11,0.765625
126183,TGT,1977-08-12,0.765625
126184,TGT,1977-08-15,0.7708330154418945
126185,TGT,1977-08-16,0.7760419845581055
126186,TGT,1977-08-17,0.78125
126187,TGT,1977-08-18,0.7994790077209473
126188,TGT,1977-08-19,0.7838540077209473
126189,TGT,1977-08-22,0.7916669845581055
126190,TGT,1977-08-23,0.796875
126191,TGT,1977-08-24,0.796875
126192,TGT,1977-08-25,0.7864580154418945
126193,TGT,1977-08-26,0.7864580154418945
126194,TGT,1977-08-29,0.796875
126195,TGT,1977-08-30,0.7994790077209473
126196,TGT,1977-08-31,0.8020830154418945
126197,TGT,1977-09-01,0.8046879768371582
126198,TGT,1977-09-02,0.8229169845581055
126199,TGT,1977-09-06,0.8229169845581055
126200,TGT,1977-09-07,0.8333330154418945
126201,TGT,1977-09-08,0.8333330154418945
126202,TGT,1977-09-09,0.8177080154418945
126203,TGT,1977-09-12,0.8125
126204,TGT,1977-09-13,0.8177080154418945
126205,TGT,1977-09-14,0.8203129768371582
126206,TGT,1977-09-15,0.828125
126207,TGT,1977-09-16,0.8255209922790527
126208,TGT,1977-09-19,0.8255209922790527
126209,TGT,1977-09-20,0.8411459922790527
126210,TGT,1977-09-21,0.8255209922790527
126211,TGT,1977-09-22,0.8333330154418945
126212,TGT,1977-09-23,0.828125
126213,TGT,1977-09-26,0.8255209922790527
126214,TGT,1977-09-27,0.8177080154418945
126215,TGT,1977-09-28,0.8177080154418945
126216,TGT,1977-09-29,0.8229169845581055
126217,TGT,1977-09-30,0.828125
126218,TGT,1977-10-03,0.8385419845581055
126219,TGT,1977-10-04,0.8385419845581055
126220,TGT,1977-10-05,0.8333330154418945
126221,TGT,1977-10-06,0.8359379768371582
126222,TGT,1977-10-07,0.8411459922790527
126223,TGT,1977-10-10,0.8333330154418945
126224,TGT,1977-10-11,0.8229169845581055
126225,TGT,1977-10-12,0.8098959922790527
126226,TGT,1977-10-13,0.7994790077209473
126227,TGT,1977-10-14,0.8046879768371582
126228,TGT,1977-10-17,0.8046879768371582
126229,TGT,1977-10-18,0.8125
126230,TGT,1977-10-19,0.8177080154418945
126231,TGT,1977-10-20,0.828125
126232,TGT,1977-10-21,0.8203129768371582
126233,TGT,1977-10-24,0.8177080154418945
126234,TGT,1977-10-25,0.8125
126235,TGT,1977-10-26,0.8255209922790527
126236,TGT,1977-10-27,0.8307290077209473
126237,TGT,1977-10-28,0.828125
126238,TGT,1977-10-31,0.8411459922790527
126239,TGT,1977-11-01,0.8333330154418945
126240,TGT,1977-11-02,0.8333330154418945
126241,TGT,1977-11-03,0.8333330154418945
126242,TGT,1977-11-04,0.8463540077209473
126243,TGT,1977-11-07,0.8645830154418945
126244,TGT,1977-11-08,0.8619790077209473
126245,TGT,1977-11-09,0.8671879768371582
126246,TGT,1977-11-10,0.8697919845581055
126247,TGT,1977-11-11,0.890625
126248,TGT,1977-11-14,0.8697919845581055
126249,TGT,1977-11-15,0.875
126250,TGT,1977-11-16,0.8645830154418945
126251,TGT,1977-11-17,0.8671879768371582
126252,TGT,1977-11-18,0.8671879768371582
126253,TGT,1977-11-21,0.8723959922790527
126254,TGT,1977-11-22,0.8828129768371582
126255,TGT,1977-11-23,0.8958330154418945
126256,TGT,1977-11-25,0.921875
126257,TGT,1977-11-28,0.8932290077209473
126258,TGT,1977-11-29,0.8854169845581055
126259,TGT,1977-11-30,0.8932290077209473
126260,TGT,1977-12-01,0.9010419845581056
126261,TGT,1977-12-02,0.8958330154418945
126262,TGT,1977-12-05,0.890625
126263,TGT,1977-12-06,0.8645830154418945
126264,TGT,1977-12-07,0.859375
126265,TGT,1977-12-08,0.8645830154418945
126266,TGT,1977-12-09,0.8645830154418945
126267,TGT,1977-12-12,0.8671879768371582
126268,TGT,1977-12-13,0.8645830154418945
126269,TGT,1977-12-14,0.875
126270,TGT,1977-12-15,0.8828129768371582
126271,TGT,1977-12-16,0.8828129768371582
126272,TGT,1977-12-19,0.875
126273,TGT,1977-12-20,0.875
126274,TGT,1977-12-21,0.8697919845581055
126275,TGT,1977-12-22,0.8723959922790527
126276,TGT,1977-12-23,0.8619790077209473
126277,TGT,1977-12-27,0.8567709922790527
126278,TGT,1977-12-28,0.859375
126279,TGT,1977-12-29,0.8567709922790527
126280,TGT,1977-12-30,0.8567709922790527
126281,TGT,1978-01-03,0.8489580154418945
126282,TGT,1978-01-04,0.8463540077209473
126283,TGT,1978-01-05,0.8255209922790527
126284,TGT,1978-01-06,0.8098959922790527
126285,TGT,1978-01-09,0.7994790077209473
126286,TGT,1978-01-10,0.7864580154418945
126287,TGT,1978-01-11,0.78125
126288,TGT,1978-01-12,0.7708330154418945
126289,TGT,1978-01-13,0.7786459922790527
126290,TGT,1978-01-16,0.7838540077209473
126291,TGT,1978-01-17,0.78125
126292,TGT,1978-01-18,0.796875
126293,TGT,1978-01-19,0.796875
126294,TGT,1978-01-20,0.796875
126295,TGT,1978-01-23,0.7786459922790527
126296,TGT,1978-01-24,0.7786459922790527
126297,TGT,1978-01-25,0.78125
126298,TGT,1978-01-26,0.7838540077209473
126299,TGT,1978-01-27,0.78125
126300,TGT,1978-01-30,0.7708330154418945
126301,TGT,1978-01-31,0.765625
126302,TGT,1978-02-01,0.7708330154418945
126303,TGT,1978-02-02,0.7734379768371582
126304,TGT,1978-02-03,0.7760419845581055
126305,TGT,1978-02-06,0.7760419845581055
126306,TGT,1978-02-07,0.7734379768371582
126307,TGT,1978-02-08,0.7838540077209473
126308,TGT,1978-02-09,0.7838540077209473
126309,TGT,1978-02-10,0.7708330154418945
126310,TGT,1978-02-13,0.7734379768371582
126311,TGT,1978-02-14,0.765625
126312,TGT,1978-02-15,0.7630209922790527
126313,TGT,1978-02-16,0.7552080154418945
126314,TGT,1978-02-17,0.7526040077209473
126315,TGT,1978-02-21,0.7421879768371582
126316,TGT,1978-02-22,0.7395830154418945
126317,TGT,1978-02-23,0.7395830154418945
126318,TGT,1978-02-24,0.7447919845581055
126319,TGT,1978-02-27,0.7473959922790527
126320,TGT,1978-02-28,0.7447919845581055
126321,TGT,1978-03-01,0.7421879768371582
126322,TGT,1978-03-02,0.7421879768371582
126323,TGT,1978-03-03,0.7447919845581055
126324,TGT,1978-03-06,0.7447919845581055
126325,TGT,1978-03-07,0.7447919845581055
126326,TGT,1978-03-08,0.7552080154418945
126327,TGT,1978-03-09,0.765625
126328,TGT,1978-03-10,0.7760419845581055
126329,TGT,1978-03-13,0.7838540077209473
126330,TGT,1978-03-14,0.7838540077209473
126331,TGT,1978-03-15,0.7942709922790527
126332,TGT,1978-03-16,0.7942709922790527
126333,TGT,1978-03-17,0.8151040077209473
126334,TGT,1978-03-20,0.828125
126335,TGT,1978-03-21,0.8203129768371582
126336,TGT,1978-03-22,0.8125
126337,TGT,1978-03-23,0.8125
126338,TGT,1978-03-27,0.8125
126339,TGT,1978-03-28,0.8177080154418945
126340,TGT,1978-03-29,0.8151040077209473
126341,TGT,1978-03-30,0.8151040077209473
126342,TGT,1978-03-31,0.8098959922790527
126343,TGT,1978-04-03,0.8125
126344,TGT,1978-04-04,0.8098959922790527
126345,TGT,1978-04-05,0.8098959922790527
126346,TGT,1978-04-06,0.8125
126347,TGT,1978-04-07,0.8151040077209473
126348,TGT,1978-04-10,0.8125
126349,TGT,1978-04-11,0.8072919845581055
126350,TGT,1978-04-12,0.8046879768371582
126351,TGT,1978-04-13,0.8046879768371582
126352,TGT,1978-04-14,0.8151040077209473
126353,TGT,1978-04-17,0.828125
126354,TGT,1978-04-18,0.8333330154418945
126355,TGT,1978-04-19,0.8333330154418945
126356,TGT,1978-04-20,0.8333330154418945
126357,TGT,1978-04-21,0.8307290077209473
126358,TGT,1978-04-24,0.8333330154418945
126359,TGT,1978-04-25,0.875
126360,TGT,1978-04-26,0.8802080154418945
126361,TGT,1978-04-27,0.8802080154418945
126362,TGT,1978-04-28,0.8802080154418945
126363,TGT,1978-05-01,0.9036459922790528
126364,TGT,1978-05-02,0.9140629768371582
126365,TGT,1978-05-03,0.9036459922790528
126366,TGT,1978-05-04,0.8880209922790527
126367,TGT,1978-05-05,0.9010419845581056
126368,TGT,1978-05-08,0.9010419845581056
126369,TGT,1978-05-09,0.8958330154418945
126370,TGT,1978-05-10,0.890625
126371,TGT,1978-05-11,0.8880209922790527
126372,TGT,1978-05-12,0.875
126373,TGT,1978-05-15,0.8776040077209473
126374,TGT,1978-05-16,0.8802080154418945
126375,TGT,1978-05-17,0.9192709922790528
126376,TGT,1978-05-18,0.9166669845581056
126377,TGT,1978-05-19,0.9036459922790528
126378,TGT,1978-05-22,0.9036459922790528
126379,TGT,1978-05-23,0.8958330154418945
126380,TGT,1978-05-24,0.8359379768371582
126381,TGT,1978-05-25,0.8333330154418945
126382,TGT,1978-05-26,0.8307290077209473
126383,TGT,1978-05-30,0.8333330154418945
126384,TGT,1978-05-31,0.8411459922790527
126385,TGT,1978-06-01,0.8489580154418945
126386,TGT,1978-06-02,0.859375
126387,TGT,1978-06-05,0.859375
126388,TGT,1978-06-06,0.8723959922790527
126389,TGT,1978-06-07,0.8723959922790527
126390,TGT,1978-06-08,0.8697919845581055
126391,TGT,1978-06-09,0.8671879768371582
126392,TGT,1978-06-12,0.8697919845581055
126393,TGT,1978-06-13,0.8541669845581055
126394,TGT,1978-06-14,0.8541669845581055
126395,TGT,1978-06-15,0.8307290077209473
126396,TGT,1978-06-16,0.8072919845581055
126397,TGT,1978-06-19,0.8020830154418945
126398,TGT,1978-06-20,0.7864580154418945
126399,TGT,1978-06-21,0.796875
126400,TGT,1978-06-22,0.8020830154418945
126401,TGT,1978-06-23,0.796875
126402,TGT,1978-06-26,0.7760419845581055
126403,TGT,1978-06-27,0.7734379768371582
126404,TGT,1978-06-28,0.7708330154418945
126405,TGT,1978-06-29,0.78125
126406,TGT,1978-06-30,0.7942709922790527
126407,TGT,1978-07-03,0.7890629768371582
126408,TGT,1978-07-05,0.7864580154418945
126409,TGT,1978-07-06,0.7760419845581055
126410,TGT,1978-07-07,0.7890629768371582
126411,TGT,1978-07-10,0.7734379768371582
126412,TGT,1978-07-11,0.7760419845581055
126413,TGT,1978-07-12,0.7760419845581055
126414,TGT,1978-07-13,0.7760419845581055
126415,TGT,1978-07-14,0.7786459922790527
126416,TGT,1978-07-17,0.7708330154418945
126417,TGT,1978-07-18,0.7578129768371582
126418,TGT,1978-07-19,0.7916669845581055
126419,TGT,1978-07-20,0.8046879768371582
126420,TGT,1978-07-21,0.78125
126421,TGT,1978-07-24,0.765625
126422,TGT,1978-07-25,0.7604169845581055
126423,TGT,1978-07-26,0.78125
126424,TGT,1978-07-27,0.7760419845581055
126425,TGT,1978-07-28,0.7890629768371582
126426,TGT,1978-07-31,0.7890629768371582
126427,TGT,1978-08-01,0.8072919845581055
126428,TGT,1978-08-02,0.8385419845581055
126429,TGT,1978-08-03,0.8645830154418945
126430,TGT,1978-08-04,0.8515629768371582
126431,TGT,1978-08-07,0.8671879768371582
126432,TGT,1978-08-08,0.8854169845581055
126433,TGT,1978-08-09,0.8932290077209473
126434,TGT,1978-08-10,0.8932290077209473
126435,TGT,1978-08-11,0.890625
126436,TGT,1978-08-14,0.890625
126437,TGT,1978-08-15,0.875
126438,TGT,1978-08-16,0.8776040077209473
126439,TGT,1978-08-17,0.875
126440,TGT,1978-08-18,0.8619790077209473
126441,TGT,1978-08-21,0.8671879768371582
126442,TGT,1978-08-22,0.8723959922790527
126443,TGT,1978-08-23,0.8802080154418945
126444,TGT,1978-08-24,0.8697919845581055
126445,TGT,1978-08-25,0.8671879768371582
126446,TGT,1978-08-28,0.84375
126447,TGT,1978-08-29,0.8463540077209473
126448,TGT,1978-08-30,0.8489580154418945
126449,TGT,1978-08-31,0.8385419845581055
126450,TGT,1978-09-01,0.8359379768371582
126451,TGT,1978-09-05,0.8359379768371582
126452,TGT,1978-09-06,0.8385419845581055
126453,TGT,1978-09-07,0.828125
126454,TGT,1978-09-08,0.8229169845581055
126455,TGT,1978-09-11,0.8359379768371582
126456,TGT,1978-09-12,0.84375
126457,TGT,1978-09-13,0.8541669845581055
126458,TGT,1978-09-14,0.8567709922790527
126459,TGT,1978-09-15,0.8463540077209473
126460,TGT,1978-09-18,0.8489580154418945
126461,TGT,1978-09-19,0.84375
126462,TGT,1978-09-20,0.8411459922790527
126463,TGT,1978-09-21,0.8385419845581055
126464,TGT,1978-09-22,0.8203129768371582
126465,TGT,1978-09-25,0.8125
126466,TGT,1978-09-26,0.8203129768371582
126467,TGT,1978-09-27,0.8125
126468,TGT,1978-09-28,0.828125
126469,TGT,1978-09-29,0.8151040077209473
126470,TGT,1978-10-02,0.8020830154418945
126471,TGT,1978-10-03,0.7942709922790527
126472,TGT,1978-10-04,0.7864580154418945
126473,TGT,1978-10-05,0.7916669845581055
126474,TGT,1978-10-06,0.7916669845581055
126475,TGT,1978-10-09,0.7890629768371582
126476,TGT,1978-10-10,0.7890629768371582
126477,TGT,1978-10-11,0.8046879768371582
126478,TGT,1978-10-12,0.8098959922790527
126479,TGT,1978-10-13,0.8125
126480,TGT,1978-10-16,0.8072919845581055
126481,TGT,1978-10-17,0.7838540077209473
126482,TGT,1978-10-18,0.7682290077209473
126483,TGT,1978-10-19,0.7604169845581055
126484,TGT,1978-10-20,0.7421879768371582
126485,TGT,1978-10-23,0.7630209922790527
126486,TGT,1978-10-24,0.7760419845581055
126487,TGT,1978-10-25,0.7786459922790527
126488,TGT,1978-10-26,0.7708330154418945
126489,TGT,1978-10-27,0.765625
126490,TGT,1978-10-30,0.7526040077209473
126491,TGT,1978-10-31,0.7604169845581055
126492,TGT,1978-11-01,0.7890629768371582
126493,TGT,1978-11-02,0.7786459922790527
126494,TGT,1978-11-03,0.78125
126495,TGT,1978-11-06,0.7682290077209473
126496,TGT,1978-11-07,0.7578129768371582
126497,TGT,1978-11-08,0.7526040077209473
126498,TGT,1978-11-09,0.7630209922790527
126499,TGT,1978-11-10,0.7682290077209473
126500,TGT,1978-11-13,0.765625
126501,TGT,1978-11-14,0.75
126502,TGT,1978-11-15,0.7265629768371582
126503,TGT,1978-11-16,0.7057290077209473
126504,TGT,1978-11-17,0.7395830154418945
126505,TGT,1978-11-20,0.7526040077209473
126506,TGT,1978-11-21,0.75
126507,TGT,1978-11-22,0.7447919845581055
126508,TGT,1978-11-24,0.75
126509,TGT,1978-11-27,0.7395830154418945
126510,TGT,1978-11-28,0.734375
126511,TGT,1978-11-29,0.734375
126512,TGT,1978-11-30,0.7369790077209473
126513,TGT,1978-12-01,0.7552080154418945
126514,TGT,1978-12-04,0.7578129768371582
126515,TGT,1978-12-05,0.78125
126516,TGT,1978-12-06,0.7708330154418945
126517,TGT,1978-12-07,0.7708330154418945
126518,TGT,1978-12-08,0.7682290077209473
126519,TGT,1978-12-11,0.75
126520,TGT,1978-12-12,0.7604169845581055
126521,TGT,1978-12-13,0.7421879768371582
126522,TGT,1978-12-14,0.7421879768371582
126523,TGT,1978-12-15,0.7239580154418945
126524,TGT,1978-12-18,0.6953129768371582
126525,TGT,1978-12-19,0.7161459922790527
126526,TGT,1978-12-20,0.7213540077209473
126527,TGT,1978-12-21,0.734375
126528,TGT,1978-12-22,0.7395830154418945
126529,TGT,1978-12-26,0.7213540077209473
126530,TGT,1978-12-27,0.7265629768371582
126531,TGT,1978-12-28,0.7135419845581055
126532,TGT,1978-12-29,0.7161459922790527
126533,TGT,1979-01-02,0.7239580154418945
126534,TGT,1979-01-03,0.7265629768371582
126535,TGT,1979-01-04,0.7552080154418945
126536,TGT,1979-01-05,0.7526040077209473
126537,TGT,1979-01-08,0.7526040077209473
126538,TGT,1979-01-09,0.7864580154418945
126539,TGT,1979-01-10,0.7864580154418945
126540,TGT,1979-01-11,0.78125
126541,TGT,1979-01-12,0.7994790077209473
126542,TGT,1979-01-15,0.7994790077209473
126543,TGT,1979-01-16,0.8020830154418945
126544,TGT,1979-01-17,0.796875
126545,TGT,1979-01-18,0.8020830154418945
126546,TGT,1979-01-19,0.8020830154418945
126547,TGT,1979-01-22,0.8072919845581055
126548,TGT,1979-01-23,0.8125
126549,TGT,1979-01-24,0.8072919845581055
126550,TGT,1979-01-25,0.8020830154418945
126551,TGT,1979-01-26,0.8020830154418945
126552,TGT,1979-01-29,0.7994790077209473
126553,TGT,1979-01-30,0.796875
126554,TGT,1979-01-31,0.7994790077209473
126555,TGT,1979-02-01,0.8020830154418945
126556,TGT,1979-02-02,0.8072919845581055
126557,TGT,1979-02-05,0.796875
126558,TGT,1979-02-06,0.7942709922790527
126559,TGT,1979-02-07,0.7890629768371582
126560,TGT,1979-02-08,0.796875
126561,TGT,1979-02-09,0.7942709922790527
126562,TGT,1979-02-12,0.7916669845581055
126563,TGT,1979-02-13,0.7864580154418945
126564,TGT,1979-02-14,0.7890629768371582
126565,TGT,1979-02-15,0.7864580154418945
126566,TGT,1979-02-16,0.8098959922790527
126567,TGT,1979-02-20,0.7942709922790527
126568,TGT,1979-02-21,0.7916669845581055
126569,TGT,1979-02-22,0.7890629768371582
126570,TGT,1979-02-23,0.7760419845581055
126571,TGT,1979-02-26,0.78125
126572,TGT,1979-02-27,0.765625
126573,TGT,1979-02-28,0.765625
126574,TGT,1979-03-01,0.7708330154418945
126575,TGT,1979-03-02,0.7682290077209473
126576,TGT,1979-03-05,0.78125
126577,TGT,1979-03-06,0.7786459922790527
126578,TGT,1979-03-07,0.78125
126579,TGT,1979-03-08,0.7864580154418945
126580,TGT,1979-03-09,0.7994790077209473
126581,TGT,1979-03-12,0.7994790077209473
126582,TGT,1979-03-13,0.8098959922790527
126583,TGT,1979-03-14,0.8020830154418945
126584,TGT,1979-03-15,0.8072919845581055
126585,TGT,1979-03-16,0.7994790077209473
126586,TGT,1979-03-19,0.8125
126587,TGT,1979-03-20,0.8046879768371582
126588,TGT,1979-03-21,0.8046879768371582
126589,TGT,1979-03-22,0.8072919845581055
126590,TGT,1979-03-23,0.7942709922790527
126591,TGT,1979-03-26,0.796875
126592,TGT,1979-03-27,0.8020830154418945
126593,TGT,1979-03-28,0.7942709922790527
126594,TGT,1979-03-29,0.7838540077209473
126595,TGT,1979-03-30,0.7916669845581055
126596,TGT,1979-04-02,0.7916669845581055
126597,TGT,1979-04-03,0.796875
126598,TGT,1979-04-04,0.7994790077209473
126599,TGT,1979-04-05,0.796875
126600,TGT,1979-04-06,0.8020830154418945
126601,TGT,1979-04-09,0.7994790077209473
126602,TGT,1979-04-10,0.8177080154418945
126603,TGT,1979-04-11,0.8046879768371582
126604,TGT,1979-04-12,0.8177080154418945
126605,TGT,1979-04-16,0.8177080154418945
126606,TGT,1979-04-17,0.8177080154418945
126607,TGT,1979-04-18,0.8307290077209473
126608,TGT,1979-04-19,0.8307290077209473
126609,TGT,1979-04-20,0.8385419845581055
126610,TGT,1979-04-23,0.8333330154418945
126611,TGT,1979-04-24,0.8333330154418945
126612,TGT,1979-04-25,0.8333330154418945
126613,TGT,1979-04-26,0.8385419845581055
126614,TGT,1979-04-27,0.8385419845581055
126615,TGT,1979-04-30,0.8385419845581055
126616,TGT,1979-05-01,0.8463540077209473
126617,TGT,1979-05-02,0.84375
126618,TGT,1979-05-03,0.8463540077209473
126619,TGT,1979-05-04,0.8541669845581055
126620,TGT,1979-05-07,0.84375
126621,TGT,1979-05-08,0.8385419845581055
126622,TGT,1979-05-09,0.8385419845581055
126623,TGT,1979-05-10,0.8463540077209473
126624,TGT,1979-05-11,0.8489580154418945
126625,TGT,1979-05-14,0.8333330154418945
126626,TGT,1979-05-15,0.828125
126627,TGT,1979-05-16,0.8307290077209473
126628,TGT,1979-05-17,0.8359379768371582
126629,TGT,1979-05-18,0.8541669845581055
126630,TGT,1979-05-21,0.8541669845581055
126631,TGT,1979-05-22,0.8567709922790527
126632,TGT,1979-05-23,0.8489580154418945
126633,TGT,1979-05-24,0.84375
126634,TGT,1979-05-25,0.8333330154418945
126635,TGT,1979-05-29,0.8333330154418945
126636,TGT,1979-05-30,0.8307290077209473
126637,TGT,1979-05-31,0.828125
126638,TGT,1979-06-01,0.8203129768371582
126639,TGT,1979-06-04,0.8151040077209473
126640,TGT,1979-06-05,0.8151040077209473
126641,TGT,1979-06-06,0.8177080154418945
126642,TGT,1979-06-07,0.8255209922790527
126643,TGT,1979-06-08,0.8307290077209473
126644,TGT,1979-06-11,0.8333330154418945
126645,TGT,1979-06-12,0.8359379768371582
126646,TGT,1979-06-13,0.8359379768371582
126647,TGT,1979-06-14,0.8307290077209473
126648,TGT,1979-06-15,0.8333330154418945
126649,TGT,1979-06-18,0.8333330154418945
126650,TGT,1979-06-19,0.8333330154418945
126651,TGT,1979-06-20,0.8333330154418945
126652,TGT,1979-06-21,0.8307290077209473
126653,TGT,1979-06-22,0.8385419845581055
126654,TGT,1979-06-25,0.8359379768371582
126655,TGT,1979-06-26,0.8359379768371582
126656,TGT,1979-06-27,0.8229169845581055
126657,TGT,1979-06-28,0.8255209922790527
126658,TGT,1979-06-29,0.828125
126659,TGT,1979-07-02,0.8255209922790527
126660,TGT,1979-07-03,0.8229169845581055
126661,TGT,1979-07-05,0.8255209922790527
126662,TGT,1979-07-06,0.8307290077209473
126663,TGT,1979-07-09,0.8359379768371582
126664,TGT,1979-07-10,0.8385419845581055
126665,TGT,1979-07-11,0.828125
126666,TGT,1979-07-12,0.828125
126667,TGT,1979-07-13,0.8151040077209473
126668,TGT,1979-07-16,0.8098959922790527
126669,TGT,1979-07-17,0.8072919845581055
126670,TGT,1979-07-18,0.7994790077209473
126671,TGT,1979-07-19,0.7916669845581055
126672,TGT,1979-07-20,0.8020830154418945
126673,TGT,1979-07-23,0.7994790077209473
126674,TGT,1979-07-24,0.8046879768371582
126675,TGT,1979-07-25,0.8020830154418945
126676,TGT,1979-07-26,0.8046879768371582
126677,TGT,1979-07-27,0.7994790077209473
126678,TGT,1979-07-30,0.8151040077209473
126679,TGT,1979-07-31,0.8177080154418945
126680,TGT,1979-08-01,0.828125
126681,TGT,1979-08-02,0.8333330154418945
126682,TGT,1979-08-03,0.828125
126683,TGT,1979-08-06,0.8411459922790527
126684,TGT,1979-08-07,0.8411459922790527
126685,TGT,1979-08-08,0.8645830154418945
126686,TGT,1979-08-09,0.875
126687,TGT,1979-08-10,0.8697919845581055
126688,TGT,1979-08-13,0.875
126689,TGT,1979-08-14,0.8723959922790527
126690,TGT,1979-08-15,0.8828129768371582
126691,TGT,1979-08-16,0.90625
126692,TGT,1979-08-17,0.9088540077209472
126693,TGT,1979-08-20,0.9114580154418944
126694,TGT,1979-08-21,0.9088540077209472
126695,TGT,1979-08-22,0.90625
126696,TGT,1979-08-23,0.9244790077209472
126697,TGT,1979-08-24,0.921875
126698,TGT,1979-08-27,0.921875
126699,TGT,1979-08-28,0.9244790077209472
126700,TGT,1979-08-29,0.9270830154418944
126701,TGT,1979-08-30,0.9244790077209472
126702,TGT,1979-08-31,0.9322919845581056
126703,TGT,1979-09-04,0.9296879768371582
126704,TGT,1979-09-05,0.9244790077209472
126705,TGT,1979-09-06,0.9166669845581056
126706,TGT,1979-09-07,0.921875
126707,TGT,1979-09-10,0.9192709922790528
126708,TGT,1979-09-11,0.890625
126709,TGT,1979-09-12,0.921875
126710,TGT,1979-09-13,0.9010419845581056
126711,TGT,1979-09-14,0.8932290077209473
126712,TGT,1979-09-17,0.8932290077209473
126713,TGT,1979-09-18,0.8958330154418945
126714,TGT,1979-09-19,0.9088540077209472
126715,TGT,1979-09-20,0.90625
126716,TGT,1979-09-21,0.90625
126717,TGT,1979-09-24,0.90625
126718,TGT,1979-09-25,0.8984379768371582
126719,TGT,1979-09-26,0.8984379768371582
126720,TGT,1979-09-27,0.890625
126721,TGT,1979-09-28,0.8958330154418945
126722,TGT,1979-10-01,0.9010419845581056
126723,TGT,1979-10-02,0.9010419845581056
126724,TGT,1979-10-03,0.8984379768371582
126725,TGT,1979-10-04,0.9010419845581056
126726,TGT,1979-10-05,0.9088540077209472
126727,TGT,1979-10-08,0.8880209922790527
126728,TGT,1979-10-09,0.859375
126729,TGT,1979-10-10,0.8463540077209473
126730,TGT,1979-10-11,0.84375
126731,TGT,1979-10-12,0.859375
126732,TGT,1979-10-15,0.8645830154418945
126733,TGT,1979-10-16,0.8697919845581055
126734,TGT,1979-10-17,0.8671879768371582
126735,TGT,1979-10-18,0.8802080154418945
126736,TGT,1979-10-19,0.8385419845581055
126737,TGT,1979-10-22,0.8385419845581055
126738,TGT,1979-10-23,0.8359379768371582
126739,TGT,1979-10-24,0.8333330154418945
126740,TGT,1979-10-25,0.8385419845581055
126741,TGT,1979-10-26,0.8385419845581055
126742,TGT,1979-10-29,0.84375
126743,TGT,1979-10-30,0.84375
126744,TGT,1979-10-31,0.8489580154418945
126745,TGT,1979-11-01,0.8489580154418945
126746,TGT,1979-11-02,0.8489580154418945
126747,TGT,1979-11-05,0.84375
126748,TGT,1979-11-06,0.8359379768371582
126749,TGT,1979-11-07,0.8125
126750,TGT,1979-11-08,0.8229169845581055
126751,TGT,1979-11-09,0.8307290077209473
126752,TGT,1979-11-12,0.8411459922790527
126753,TGT,1979-11-13,0.8333330154418945
126754,TGT,1979-11-14,0.8203129768371582
126755,TGT,1979-11-15,0.8333330154418945
126756,TGT,1979-11-16,0.8541669845581055
126757,TGT,1979-11-19,0.8541669845581055
126758,TGT,1979-11-20,0.8515629768371582
126759,TGT,1979-11-21,0.84375
126760,TGT,1979-11-23,0.8411459922790527
126761,TGT,1979-11-26,0.8723959922790527
126762,TGT,1979-11-27,0.8880209922790527
126763,TGT,1979-11-28,0.9088540077209472
126764,TGT,1979-11-29,0.921875
126765,TGT,1979-11-30,0.9114580154418944
126766,TGT,1979-12-03,0.9114580154418944
126767,TGT,1979-12-04,0.9270830154418944
126768,TGT,1979-12-05,0.921875
126769,TGT,1979-12-06,0.9505209922790528
126770,TGT,1979-12-07,0.9427080154418944
126771,TGT,1979-12-10,0.9375
126772,TGT,1979-12-11,0.9114580154418944
126773,TGT,1979-12-12,0.9036459922790528
126774,TGT,1979-12-13,0.9036459922790528
126775,TGT,1979-12-14,0.9114580154418944
126776,TGT,1979-12-17,0.9166669845581056
126777,TGT,1979-12-18,0.8958330154418945
126778,TGT,1979-12-19,0.8958330154418945
126779,TGT,1979-12-20,0.9088540077209472
126780,TGT,1979-12-21,0.8854169845581055
126781,TGT,1979-12-24,0.875
126782,TGT,1979-12-26,0.8671879768371582
126783,TGT,1979-12-27,0.8619790077209473
126784,TGT,1979-12-28,0.875
126785,TGT,1979-12-31,0.8828129768371582
126786,TGT,1980-01-02,0.8854169845581055
126787,TGT,1980-01-03,0.8776040077209473
126788,TGT,1980-01-04,0.8880209922790527
126789,TGT,1980-01-07,0.875
126790,TGT,1980-01-08,0.875
126791,TGT,1980-01-09,0.8828129768371582
126792,TGT,1980-01-10,0.8958330154418945
126793,TGT,1980-01-11,0.8984379768371582
126794,TGT,1980-01-14,0.9140629768371582
126795,TGT,1980-01-15,0.9114580154418944
126796,TGT,1980-01-16,0.921875
126797,TGT,1980-01-17,0.90625
126798,TGT,1980-01-18,0.90625
126799,TGT,1980-01-21,0.921875
126800,TGT,1980-01-22,0.9270830154418944
126801,TGT,1980-01-23,0.9166669845581056
126802,TGT,1980-01-24,0.9296879768371582
126803,TGT,1980-01-25,0.9479169845581056
126804,TGT,1980-01-28,0.9479169845581056
126805,TGT,1980-01-29,0.9479169845581056
126806,TGT,1980-01-30,0.9479169845581056
126807,TGT,1980-01-31,0.953125
126808,TGT,1980-02-01,0.9583330154418944
126809,TGT,1980-02-04,0.9583330154418944
126810,TGT,1980-02-05,0.9557290077209472
126811,TGT,1980-02-06,0.9583330154418944
126812,TGT,1980-02-07,0.984375
126813,TGT,1980-02-08,0.9973959922790528
126814,TGT,1980-02-11,1.015625
126815,TGT,1980-02-12,1.015625
126816,TGT,1980-02-13,0.9973959922790528
126817,TGT,1980-02-14,0.9869790077209472
126818,TGT,1980-02-15,0.96875
126819,TGT,1980-02-19,0.9322919845581056
126820,TGT,1980-02-20,0.9322919845581056
126821,TGT,1980-02-21,0.9375
126822,TGT,1980-02-22,0.9296879768371582
126823,TGT,1980-02-25,0.921875
126824,TGT,1980-02-26,0.9270830154418944
126825,TGT,1980-02-27,0.8932290077209473
126826,TGT,1980-02-28,0.8932290077209473
126827,TGT,1980-02-29,0.8958330154418945
126828,TGT,1980-03-03,0.8880209922790527
126829,TGT,1980-03-04,0.8958330154418945
126830,TGT,1980-03-05,0.875
126831,TGT,1980-03-06,0.8463540077209473
126832,TGT,1980-03-07,0.8020830154418945
126833,TGT,1980-03-10,0.7708330154418945
126834,TGT,1980-03-11,0.796875
126835,TGT,1980-03-12,0.8125
126836,TGT,1980-03-13,0.8151040077209473
126837,TGT,1980-03-14,0.828125
126838,TGT,1980-03-17,0.8229169845581055
126839,TGT,1980-03-18,0.8255209922790527
126840,TGT,1980-03-19,0.8255209922790527
126841,TGT,1980-03-20,0.8255209922790527
126842,TGT,1980-03-21,0.8307290077209473
126843,TGT,1980-03-24,0.8203129768371582
126844,TGT,1980-03-25,0.8020830154418945
126845,TGT,1980-03-26,0.8046879768371582
126846,TGT,1980-03-27,0.8020830154418945
126847,TGT,1980-03-28,0.8229169845581055
126848,TGT,1980-03-31,0.8333330154418945
126849,TGT,1980-04-01,0.8333330154418945
126850,TGT,1980-04-02,0.8255209922790527
126851,TGT,1980-04-03,0.828125
126852,TGT,1980-04-07,0.8072919845581055
126853,TGT,1980-04-08,0.8177080154418945
126854,TGT,1980-04-09,0.8098959922790527
126855,TGT,1980-04-10,0.8072919845581055
126856,TGT,1980-04-11,0.8177080154418945
126857,TGT,1980-04-14,0.8072919845581055
126858,TGT,1980-04-15,0.8072919845581055
126859,TGT,1980-04-16,0.8072919845581055
126860,TGT,1980-04-17,0.8046879768371582
126861,TGT,1980-04-18,0.8020830154418945
126862,TGT,1980-04-21,0.7942709922790527
126863,TGT,1980-04-22,0.7864580154418945
126864,TGT,1980-04-23,0.7604169845581055
126865,TGT,1980-04-24,0.7786459922790527
126866,TGT,1980-04-25,0.7682290077209473
126867,TGT,1980-04-28,0.7760419845581055
126868,TGT,1980-04-29,0.7734379768371582
126869,TGT,1980-04-30,0.7994790077209473
126870,TGT,1980-05-01,0.8020830154418945
126871,TGT,1980-05-02,0.8125
126872,TGT,1980-05-05,0.8177080154418945
126873,TGT,1980-05-06,0.8359379768371582
126874,TGT,1980-05-07,0.8489580154418945
126875,TGT,1980-05-08,0.8854169845581055
126876,TGT,1980-05-09,0.8802080154418945
126877,TGT,1980-05-12,0.8802080154418945
126878,TGT,1980-05-13,0.8854169845581055
126879,TGT,1980-05-14,0.890625
126880,TGT,1980-05-15,0.8854169845581055
126881,TGT,1980-05-16,0.890625
126882,TGT,1980-05-19,0.8828129768371582
126883,TGT,1980-05-20,0.9036459922790528
126884,TGT,1980-05-21,0.9114580154418944
126885,TGT,1980-05-22,0.8932290077209473
126886,TGT,1980-05-23,0.90625
126887,TGT,1980-05-27,0.9088540077209472
126888,TGT,1980-05-28,0.9166669845581056
126889,TGT,1980-05-29,0.9088540077209472
126890,TGT,1980-05-30,0.9140629768371582
126891,TGT,1980-06-02,0.9088540077209472
126892,TGT,1980-06-03,0.9140629768371582
126893,TGT,1980-06-04,0.9192709922790528
126894,TGT,1980-06-05,0.9322919845581056
126895,TGT,1980-06-06,0.9322919845581056
126896,TGT,1980-06-09,0.9322919845581056
126897,TGT,1980-06-10,0.9427080154418944
126898,TGT,1980-06-11,0.9635419845581056
126899,TGT,1980-06-12,0.9713540077209472
126900,TGT,1980-06-13,0.96875
126901,TGT,1980-06-16,0.953125
126902,TGT,1980-06-17,0.9479169845581056
126903,TGT,1980-06-18,0.9479169845581056
126904,TGT,1980-06-19,0.9479169845581056
126905,TGT,1980-06-20,0.9244790077209472
126906,TGT,1980-06-23,0.9296879768371582
126907,TGT,1980-06-24,0.9348959922790528
126908,TGT,1980-06-25,0.9296879768371582
126909,TGT,1980-06-26,0.9296879768371582
126910,TGT,1980-06-27,0.9322919845581056
126911,TGT,1980-06-30,0.921875
126912,TGT,1980-07-01,0.9192709922790528
126913,TGT,1980-07-02,0.9166669845581056
126914,TGT,1980-07-03,0.9375
126915,TGT,1980-07-07,0.9375
126916,TGT,1980-07-08,0.9453129768371582
126917,TGT,1980-07-09,0.9583330154418944
126918,TGT,1980-07-10,0.9427080154418944
126919,TGT,1980-07-11,0.9635419845581056
126920,TGT,1980-07-14,0.9635419845581056
126921,TGT,1980-07-15,0.984375
126922,TGT,1980-07-16,0.9895830154418944
126923,TGT,1980-07-17,1.0
126924,TGT,1980-07-18,1.0364580154418943
126925,TGT,1980-07-21,1.0104169845581057
126926,TGT,1980-07-22,1.0130209922790527
126927,TGT,1980-07-23,0.9947919845581056
126928,TGT,1980-07-24,0.9895830154418944
126929,TGT,1980-07-25,0.9921879768371582
126930,TGT,1980-07-28,1.0026040077209473
126931,TGT,1980-07-29,1.0104169845581057
126932,TGT,1980-07-30,1.03125
126933,TGT,1980-07-31,1.0234379768371582
126934,TGT,1980-08-01,1.0260419845581057
126935,TGT,1980-08-04,1.0260419845581057
126936,TGT,1980-08-05,1.03125
126937,TGT,1980-08-06,1.0416669845581057
126938,TGT,1980-08-07,1.03125
126939,TGT,1980-08-08,1.0208330154418943
126940,TGT,1980-08-11,1.0234379768371582
126941,TGT,1980-08-12,1.03125
126942,TGT,1980-08-13,1.03125
126943,TGT,1980-08-14,1.0104169845581057
126944,TGT,1980-08-15,1.0078129768371582
126945,TGT,1980-08-18,1.0130209922790527
126946,TGT,1980-08-19,1.0078129768371582
126947,TGT,1980-08-20,1.0182290077209473
126948,TGT,1980-08-21,1.0520830154418943
126949,TGT,1980-08-22,1.0520830154418943
126950,TGT,1980-08-25,1.0598959922790527
126951,TGT,1980-08-26,1.0677080154418943
126952,TGT,1980-08-27,1.0520830154418943
126953,TGT,1980-08-28,1.0416669845581057
126954,TGT,1980-08-29,1.0416669845581057
126955,TGT,1980-09-02,1.0234379768371582
126956,TGT,1980-09-03,1.0182290077209473
126957,TGT,1980-09-04,1.0182290077209473
126958,TGT,1980-09-05,0.9947919845581056
126959,TGT,1980-09-08,0.9973959922790528
126960,TGT,1980-09-09,0.9817709922790528
126961,TGT,1980-09-10,1.0078129768371582
126962,TGT,1980-09-11,1.0364580154418943
126963,TGT,1980-09-12,1.0442709922790527
126964,TGT,1980-09-15,1.0416669845581057
126965,TGT,1980-09-16,1.078125
126966,TGT,1980-09-17,1.09375
126967,TGT,1980-09-18,1.0911459922790527
126968,TGT,1980-09-19,1.1041669845581057
126969,TGT,1980-09-22,1.1041669845581057
126970,TGT,1980-09-23,1.0625
126971,TGT,1980-09-24,1.0520830154418943
126972,TGT,1980-09-25,1.0442709922790527
126973,TGT,1980-09-26,1.03125
126974,TGT,1980-09-29,1.0208330154418943
126975,TGT,1980-09-30,1.03125
126976,TGT,1980-10-01,1.015625
126977,TGT,1980-10-02,1.0104169845581057
126978,TGT,1980-10-03,1.0208330154418943
126979,TGT,1980-10-06,1.015625
126980,TGT,1980-10-07,1.0130209922790527
126981,TGT,1980-10-08,1.0234379768371582
126982,TGT,1980-10-09,1.0104169845581057
126983,TGT,1980-10-10,0.9895830154418944
126984,TGT,1980-10-13,0.9791669845581056
126985,TGT,1980-10-14,0.9739580154418944
126986,TGT,1980-10-15,0.9791669845581056
126987,TGT,1980-10-16,0.9791669845581056
126988,TGT,1980-10-17,0.984375
126989,TGT,1980-10-20,0.984375
126990,TGT,1980-10-21,0.9583330154418944
126991,TGT,1980-10-22,0.9583330154418944
126992,TGT,1980-10-23,0.9505209922790528
126993,TGT,1980-10-24,0.9166669845581056
126994,TGT,1980-10-27,0.8958330154418945
126995,TGT,1980-10-28,0.890625
126996,TGT,1980-10-29,0.8984379768371582
126997,TGT,1980-10-30,0.875
126998,TGT,1980-10-31,0.8854169845581055
126999,TGT,1980-11-03,0.9166669845581056
127000,TGT,1980-11-05,0.9479169845581056
127001,TGT,1980-11-06,0.9322919845581056
127002,TGT,1980-11-07,0.921875
127003,TGT,1980-11-10,0.9088540077209472
127004,TGT,1980-11-11,0.8828129768371582
127005,TGT,1980-11-12,0.890625
127006,TGT,1980-11-13,0.90625
127007,TGT,1980-11-14,0.921875
127008,TGT,1980-11-17,0.9140629768371582
127009,TGT,1980-11-18,0.9166669845581056
127010,TGT,1980-11-19,0.9375
127011,TGT,1980-11-20,0.9244790077209472
127012,TGT,1980-11-21,0.9270830154418944
127013,TGT,1980-11-24,0.921875
127014,TGT,1980-11-25,0.9166669845581056
127015,TGT,1980-11-26,0.9114580154418944
127016,TGT,1980-11-28,0.8958330154418945
127017,TGT,1980-12-01,0.875
127018,TGT,1980-12-02,0.875
127019,TGT,1980-12-03,0.8776040077209473
127020,TGT,1980-12-04,0.8880209922790527
127021,TGT,1980-12-05,0.8802080154418945
127022,TGT,1980-12-08,0.8515629768371582
127023,TGT,1980-12-09,0.8645830154418945
127024,TGT,1980-12-10,0.8567709922790527
127025,TGT,1980-12-11,0.8541669845581055
127026,TGT,1980-12-12,0.8619790077209473
127027,TGT,1980-12-15,0.8515629768371582
127028,TGT,1980-12-16,0.8463540077209473
127029,TGT,1980-12-17,0.8541669845581055
127030,TGT,1980-12-18,0.8619790077209473
127031,TGT,1980-12-19,0.859375
127032,TGT,1980-12-22,0.8854169845581055
127033,TGT,1980-12-23,0.9166669845581056
127034,TGT,1980-12-24,0.921875
127035,TGT,1980-12-26,0.921875
127036,TGT,1980-12-29,0.9166669845581056
127037,TGT,1980-12-30,0.9114580154418944
127038,TGT,1980-12-31,0.9114580154418944
127039,TGT,1981-01-02,0.9140629768371582
127040,TGT,1981-01-05,0.9322919845581056
127041,TGT,1981-01-06,0.96875
127042,TGT,1981-01-07,0.9661459922790528
127043,TGT,1981-01-08,0.9739580154418944
127044,TGT,1981-01-09,1.0026040077209473
127045,TGT,1981-01-12,1.0026040077209473
127046,TGT,1981-01-13,0.984375
127047,TGT,1981-01-14,0.9869790077209472
127048,TGT,1981-01-15,1.0
127049,TGT,1981-01-16,0.9973959922790528
127050,TGT,1981-01-19,0.9947919845581056
127051,TGT,1981-01-20,0.9791669845581056
127052,TGT,1981-01-21,0.9791669845581056
127053,TGT,1981-01-22,0.96875
127054,TGT,1981-01-23,0.9791669845581056
127055,TGT,1981-01-26,0.9739580154418944
127056,TGT,1981-01-27,0.9765629768371582
127057,TGT,1981-01-28,0.9583330154418944
127058,TGT,1981-01-29,0.9453129768371582
127059,TGT,1981-01-30,0.9453129768371582
127060,TGT,1981-02-02,0.9375
127061,TGT,1981-02-03,0.9348959922790528
127062,TGT,1981-02-04,0.9166669845581056
127063,TGT,1981-02-05,0.9348959922790528
127064,TGT,1981-02-06,0.9375
127065,TGT,1981-02-09,0.9270830154418944
127066,TGT,1981-02-10,0.9270830154418944
127067,TGT,1981-02-11,0.9348959922790528
127068,TGT,1981-02-12,0.9270830154418944
127069,TGT,1981-02-13,0.9166669845581056
127070,TGT,1981-02-17,0.9270830154418944
127071,TGT,1981-02-18,0.9166669845581056
127072,TGT,1981-02-19,0.9140629768371582
127073,TGT,1981-02-20,0.9322919845581056
127074,TGT,1981-02-23,0.9479169845581056
127075,TGT,1981-02-24,0.9583330154418944
127076,TGT,1981-02-25,0.953125
127077,TGT,1981-02-26,0.9583330154418944
127078,TGT,1981-02-27,0.96875
127079,TGT,1981-03-02,1.0052080154418943
127080,TGT,1981-03-03,1.0260419845581057
127081,TGT,1981-03-04,1.0338540077209473
127082,TGT,1981-03-05,1.03125
127083,TGT,1981-03-06,1.0416669845581057
127084,TGT,1981-03-09,1.03125
127085,TGT,1981-03-10,1.0442709922790527
127086,TGT,1981-03-11,1.0416669845581057
127087,TGT,1981-03-12,1.0677080154418943
127088,TGT,1981-03-13,1.0755209922790527
127089,TGT,1981-03-16,1.0703129768371582
127090,TGT,1981-03-17,1.1041669845581057
127091,TGT,1981-03-18,1.0989580154418943
127092,TGT,1981-03-19,1.1171879768371582
127093,TGT,1981-03-20,1.15625
127094,TGT,1981-03-23,1.15625
127095,TGT,1981-03-24,1.1458330154418943
127096,TGT,1981-03-25,1.1614580154418943
127097,TGT,1981-03-26,1.1666669845581057
127098,TGT,1981-03-27,1.171875
127099,TGT,1981-03-30,1.171875
127100,TGT,1981-03-31,1.1796879768371582
127101,TGT,1981-04-01,1.1979169845581057
127102,TGT,1981-04-02,1.203125
127103,TGT,1981-04-03,1.1927080154418943
127104,TGT,1981-04-06,1.171875
127105,TGT,1981-04-07,1.1692709922790527
127106,TGT,1981-04-08,1.1666669845581057
127107,TGT,1981-04-09,1.1666669845581057
127108,TGT,1981-04-10,1.171875
127109,TGT,1981-04-13,1.1770830154418943
127110,TGT,1981-04-14,1.1875
127111,TGT,1981-04-15,1.1979169845581057
127112,TGT,1981-04-16,1.2239580154418943
127113,TGT,1981-04-20,1.2447919845581057
127114,TGT,1981-04-21,1.25
127115,TGT,1981-04-22,1.2604169845581057
127116,TGT,1981-04-23,1.28125
127117,TGT,1981-04-24,1.2916669845581057
127118,TGT,1981-04-27,1.3020830154418943
127119,TGT,1981-04-28,1.2916669845581057
127120,TGT,1981-04-29,1.2760419845581057
127121,TGT,1981-04-30,1.2239580154418943
127122,TGT,1981-05-01,1.2473959922790527
127123,TGT,1981-05-04,1.2083330154418943
127124,TGT,1981-05-05,1.203125
127125,TGT,1981-05-06,1.1770830154418943
127126,TGT,1981-05-07,1.1744790077209473
127127,TGT,1981-05-08,1.2161459922790527
127128,TGT,1981-05-11,1.21875
127129,TGT,1981-05-12,1.234375
127130,TGT,1981-05-13,1.2630209922790527
127131,TGT,1981-05-14,1.2552080154418943
127132,TGT,1981-05-15,1.2630209922790527
127133,TGT,1981-05-18,1.2578129768371582
127134,TGT,1981-05-19,1.2526040077209473
127135,TGT,1981-05-20,1.2552080154418943
127136,TGT,1981-05-21,1.25
127137,TGT,1981-05-22,1.2473959922790527
127138,TGT,1981-05-26,1.2395830154418943
127139,TGT,1981-05-27,1.25
127140,TGT,1981-05-28,1.25
127141,TGT,1981-05-29,1.2630209922790527
127142,TGT,1981-06-01,1.2760419845581057
127143,TGT,1981-06-02,1.265625
127144,TGT,1981-06-03,1.2838540077209473
127145,TGT,1981-06-04,1.2864580154418943
127146,TGT,1981-06-05,1.2838540077209473
127147,TGT,1981-06-08,1.25
127148,TGT,1981-06-09,1.25
127149,TGT,1981-06-10,1.25
127150,TGT,1981-06-11,1.2447919845581057
127151,TGT,1981-06-12,1.2447919845581057
127152,TGT,1981-06-15,1.25
127153,TGT,1981-06-16,1.2369790077209473
127154,TGT,1981-06-17,1.2317709922790527
127155,TGT,1981-06-18,1.203125
127156,TGT,1981-06-19,1.1822919845581057
127157,TGT,1981-06-22,1.15625
127158,TGT,1981-06-23,1.1640629768371582
127159,TGT,1981-06-24,1.1510419845581057
127160,TGT,1981-06-25,1.1510419845581057
127161,TGT,1981-06-26,1.1458330154418943
127162,TGT,1981-06-29,1.1354169845581057
127163,TGT,1981-06-30,1.1197919845581057
127164,TGT,1981-07-01,1.1354169845581057
127165,TGT,1981-07-02,1.1666669845581057
127166,TGT,1981-07-06,1.1848959922790527
127167,TGT,1981-07-07,1.1901040077209473
127168,TGT,1981-07-08,1.1901040077209473
127169,TGT,1981-07-09,1.1901040077209473
127170,TGT,1981-07-10,1.1875
127171,TGT,1981-07-13,1.1953129768371582
127172,TGT,1981-07-14,1.2083330154418943
127173,TGT,1981-07-15,1.21875
127174,TGT,1981-07-16,1.2213540077209473
127175,TGT,1981-07-17,1.21875
127176,TGT,1981-07-20,1.203125
127177,TGT,1981-07-21,1.2005209922790527
127178,TGT,1981-07-22,1.140625
127179,TGT,1981-07-23,1.1458330154418943
127180,TGT,1981-07-24,1.1354169845581057
127181,TGT,1981-07-27,1.1302080154418943
127182,TGT,1981-07-28,1.1380209922790527
127183,TGT,1981-07-29,1.1614580154418943
127184,TGT,1981-07-30,1.1666669845581057
127185,TGT,1981-07-31,1.171875
127186,TGT,1981-08-03,1.1796879768371582
127187,TGT,1981-08-04,1.1770830154418943
127188,TGT,1981-08-05,1.1770830154418943
127189,TGT,1981-08-06,1.1927080154418943
127190,TGT,1981-08-07,1.1822919845581057
127191,TGT,1981-08-10,1.1822919845581057
127192,TGT,1981-08-11,1.1979169845581057
127193,TGT,1981-08-12,1.1822919845581057
127194,TGT,1981-08-13,1.1666669845581057
127195,TGT,1981-08-14,1.1666669845581057
127196,TGT,1981-08-17,1.1614580154418943
127197,TGT,1981-08-18,1.1510419845581057
127198,TGT,1981-08-19,1.1614580154418943
127199,TGT,1981-08-20,1.1666669845581057
127200,TGT,1981-08-21,1.1614580154418943
127201,TGT,1981-08-24,1.1354169845581057
127202,TGT,1981-08-25,1.1302080154418943
127203,TGT,1981-08-26,1.1354169845581057
127204,TGT,1981-08-27,1.1432290077209473
127205,TGT,1981-08-28,1.1354169845581057
127206,TGT,1981-08-31,1.1302080154418943
127207,TGT,1981-09-01,1.1276040077209473
127208,TGT,1981-09-02,1.1484379768371582
127209,TGT,1981-09-03,1.1484379768371582
127210,TGT,1981-09-04,1.125
127211,TGT,1981-09-08,1.1067709922790527
127212,TGT,1981-09-09,1.1171879768371582
127213,TGT,1981-09-10,1.1302080154418943
127214,TGT,1981-09-11,1.1614580154418943
127215,TGT,1981-09-14,1.1510419845581057
127216,TGT,1981-09-15,1.1510419845581057
127217,TGT,1981-09-16,1.1354169845581057
127218,TGT,1981-09-17,1.125
127219,TGT,1981-09-18,1.1171879768371582
127220,TGT,1981-09-21,1.125
127221,TGT,1981-09-22,1.1302080154418943
127222,TGT,1981-09-23,1.1171879768371582
127223,TGT,1981-09-24,1.125
127224,TGT,1981-09-25,1.1197919845581057
127225,TGT,1981-09-28,1.1145830154418943
127226,TGT,1981-09-29,1.1328129768371582
127227,TGT,1981-09-30,1.140625
127228,TGT,1981-10-01,1.140625
127229,TGT,1981-10-02,1.15625
127230,TGT,1981-10-05,1.1770830154418943
127231,TGT,1981-10-06,1.2005209922790527
127232,TGT,1981-10-07,1.21875
127233,TGT,1981-10-08,1.2395830154418943
127234,TGT,1981-10-09,1.2473959922790527
127235,TGT,1981-10-12,1.2369790077209473
127236,TGT,1981-10-13,1.234375
127237,TGT,1981-10-14,1.2083330154418943
127238,TGT,1981-10-15,1.21875
127239,TGT,1981-10-16,1.2213540077209473
127240,TGT,1981-10-19,1.2213540077209473
127241,TGT,1981-10-20,1.2239580154418943
127242,TGT,1981-10-21,1.2291669845581057
127243,TGT,1981-10-22,1.21875
127244,TGT,1981-10-23,1.2005209922790527
127245,TGT,1981-10-26,1.1848959922790527
127246,TGT,1981-10-27,1.1875
127247,TGT,1981-10-28,1.1770830154418943
127248,TGT,1981-10-29,1.1640629768371582
127249,TGT,1981-10-30,1.1822919845581057
127250,TGT,1981-11-02,1.1979169845581057
127251,TGT,1981-11-03,1.2083330154418943
127252,TGT,1981-11-04,1.2083330154418943
127253,TGT,1981-11-05,1.203125
127254,TGT,1981-11-06,1.1822919845581057
127255,TGT,1981-11-09,1.15625
127256,TGT,1981-11-10,1.15625
127257,TGT,1981-11-11,1.1458330154418943
127258,TGT,1981-11-12,1.1432290077209473
127259,TGT,1981-11-13,1.125
127260,TGT,1981-11-16,1.0859379768371582
127261,TGT,1981-11-17,1.0572919845581057
127262,TGT,1981-11-18,1.109375
127263,TGT,1981-11-19,1.109375
127264,TGT,1981-11-20,1.1197919845581057
127265,TGT,1981-11-23,1.1380209922790527
127266,TGT,1981-11-24,1.1458330154418943
127267,TGT,1981-11-25,1.125
127268,TGT,1981-11-27,1.1354169845581057
127269,TGT,1981-11-30,1.1302080154418943
127270,TGT,1981-12-01,1.125
127271,TGT,1981-12-02,1.1197919845581057
127272,TGT,1981-12-03,1.1145830154418943
127273,TGT,1981-12-04,1.140625
127274,TGT,1981-12-07,1.1145830154418943
127275,TGT,1981-12-08,1.109375
127276,TGT,1981-12-09,1.1197919845581057
127277,TGT,1981-12-10,1.109375
127278,TGT,1981-12-11,1.1145830154418943
127279,TGT,1981-12-14,1.0885419845581057
127280,TGT,1981-12-15,1.09375
127281,TGT,1981-12-16,1.1145830154418943
127282,TGT,1981-12-17,1.0989580154418943
127283,TGT,1981-12-18,1.1302080154418943
127284,TGT,1981-12-21,1.1458330154418943
127285,TGT,1981-12-22,1.15625
127286,TGT,1981-12-23,1.140625
127287,TGT,1981-12-24,1.140625
127288,TGT,1981-12-28,1.1614580154418943
127289,TGT,1981-12-29,1.1875
127290,TGT,1981-12-30,1.2083330154418943
127291,TGT,1981-12-31,1.25
127292,TGT,1982-01-04,1.2083330154418943
127293,TGT,1982-01-05,1.1770830154418943
127294,TGT,1982-01-06,1.1458330154418943
127295,TGT,1982-01-07,1.15625
127296,TGT,1982-01-08,1.1614580154418943
127297,TGT,1982-01-11,1.1666669845581057
127298,TGT,1982-01-12,1.125
127299,TGT,1982-01-13,1.1197919845581057
127300,TGT,1982-01-14,1.1354169845581057
127301,TGT,1982-01-15,1.125
127302,TGT,1982-01-18,1.1145830154418943
127303,TGT,1982-01-19,1.1302080154418943
127304,TGT,1982-01-20,1.125
127305,TGT,1982-01-21,1.1510419845581057
127306,TGT,1982-01-22,1.1510419845581057
127307,TGT,1982-01-25,1.1510419845581057
127308,TGT,1982-01-26,1.1197919845581057
127309,TGT,1982-01-27,1.1302080154418943
127310,TGT,1982-01-28,1.1614580154418943
127311,TGT,1982-01-29,1.203125
127312,TGT,1982-02-01,1.2083330154418943
127313,TGT,1982-02-02,1.2083330154418943
127314,TGT,1982-02-03,1.1927080154418943
127315,TGT,1982-02-04,1.203125
127316,TGT,1982-02-05,1.2083330154418943
127317,TGT,1982-02-08,1.1875
127318,TGT,1982-02-09,1.1927080154418943
127319,TGT,1982-02-10,1.1614580154418943
127320,TGT,1982-02-11,1.15625
127321,TGT,1982-02-12,1.1666669845581057
127322,TGT,1982-02-16,1.1666669845581057
127323,TGT,1982-02-17,1.1666669845581057
127324,TGT,1982-02-18,1.1666669845581057
127325,TGT,1982-02-19,1.1666669845581057
127326,TGT,1982-02-22,1.1614580154418943
127327,TGT,1982-02-23,1.171875
127328,TGT,1982-02-24,1.2291669845581057
127329,TGT,1982-02-25,1.2552080154418943
127330,TGT,1982-02-26,1.2708330154418943
127331,TGT,1982-03-01,1.328125
127332,TGT,1982-03-02,1.3697919845581057
127333,TGT,1982-03-03,1.3541669845581057
127334,TGT,1982-03-04,1.34375
127335,TGT,1982-03-05,1.3385419845581057
127336,TGT,1982-03-08,1.3177080154418943
127337,TGT,1982-03-09,1.3697919845581057
127338,TGT,1982-03-10,1.3802080154418943
127339,TGT,1982-03-11,1.375
127340,TGT,1982-03-12,1.3854169845581057
127341,TGT,1982-03-15,1.375
127342,TGT,1982-03-16,1.3697919845581057
127343,TGT,1982-03-17,1.3854169845581057
127344,TGT,1982-03-18,1.40625
127345,TGT,1982-03-19,1.4114580154418943
127346,TGT,1982-03-22,1.421875
127347,TGT,1982-03-23,1.4322919845581057
127348,TGT,1982-03-24,1.4375
127349,TGT,1982-03-25,1.421875
127350,TGT,1982-03-26,1.4114580154418943
127351,TGT,1982-03-29,1.3854169845581057
127352,TGT,1982-03-30,1.3854169845581057
127353,TGT,1982-03-31,1.4010419845581057
127354,TGT,1982-04-01,1.3958330154418943
127355,TGT,1982-04-02,1.4166669845581057
127356,TGT,1982-04-05,1.40625
127357,TGT,1982-04-06,1.4114580154418943
127358,TGT,1982-04-07,1.40625
127359,TGT,1982-04-08,1.40625
127360,TGT,1982-04-12,1.4479169845581057
127361,TGT,1982-04-13,1.4479169845581057
127362,TGT,1982-04-14,1.453125
127363,TGT,1982-04-15,1.453125
127364,TGT,1982-04-16,1.4583330154418943
127365,TGT,1982-04-19,1.4583330154418943
127366,TGT,1982-04-20,1.453125
127367,TGT,1982-04-21,1.4166669845581057
127368,TGT,1982-04-22,1.3802080154418943
127369,TGT,1982-04-23,1.4166669845581057
127370,TGT,1982-04-26,1.4270830154418943
127371,TGT,1982-04-27,1.4583330154418943
127372,TGT,1982-04-28,1.4583330154418943
127373,TGT,1982-04-29,1.4583330154418943
127374,TGT,1982-04-30,1.4583330154418943
127375,TGT,1982-05-03,1.46875
127376,TGT,1982-05-04,1.5
127377,TGT,1982-05-05,1.515625
127378,TGT,1982-05-06,1.5625
127379,TGT,1982-05-07,1.5572919845581057
127380,TGT,1982-05-10,1.5520830154418943
127381,TGT,1982-05-11,1.5416669845581057
127382,TGT,1982-05-12,1.5208330154418943
127383,TGT,1982-05-13,1.5
127384,TGT,1982-05-14,1.4739580154418943
127385,TGT,1982-05-17,1.4583330154418943
127386,TGT,1982-05-18,1.4583330154418943
127387,TGT,1982-05-19,1.4479169845581057
127388,TGT,1982-05-20,1.4270830154418943
127389,TGT,1982-05-21,1.4375
127390,TGT,1982-05-24,1.4322919845581057
127391,TGT,1982-05-25,1.4166669845581057
127392,TGT,1982-05-26,1.40625
127393,TGT,1982-05-27,1.4322919845581057
127394,TGT,1982-05-28,1.421875
127395,TGT,1982-06-01,1.4479169845581057
127396,TGT,1982-06-02,1.4583330154418943
127397,TGT,1982-06-03,1.4791669845581057
127398,TGT,1982-06-04,1.4739580154418943
127399,TGT,1982-06-07,1.4583330154418943
127400,TGT,1982-06-08,1.4583330154418943
127401,TGT,1982-06-09,1.453125
127402,TGT,1982-06-10,1.453125
127403,TGT,1982-06-11,1.4895830154418943
127404,TGT,1982-06-14,1.4895830154418943
127405,TGT,1982-06-15,1.5104169845581057
127406,TGT,1982-06-16,1.53125
127407,TGT,1982-06-17,1.53125
127408,TGT,1982-06-18,1.5208330154418943
127409,TGT,1982-06-21,1.546875
127410,TGT,1982-06-22,1.5208330154418943
127411,TGT,1982-06-23,1.5364580154418943
127412,TGT,1982-06-24,1.5260419845581057
127413,TGT,1982-06-25,1.5208330154418943
127414,TGT,1982-06-28,1.546875
127415,TGT,1982-06-29,1.5520830154418943
127416,TGT,1982-06-30,1.5572919845581057
127417,TGT,1982-07-01,1.53125
127418,TGT,1982-07-02,1.5104169845581057
127419,TGT,1982-07-06,1.4947919845581057
127420,TGT,1982-07-07,1.4895830154418943
127421,TGT,1982-07-08,1.515625
127422,TGT,1982-07-09,1.5625
127423,TGT,1982-07-12,1.5989580154418943
127424,TGT,1982-07-13,1.6041669845581057
127425,TGT,1982-07-14,1.5885419845581057
127426,TGT,1982-07-15,1.5885419845581057
127427,TGT,1982-07-16,1.6302080154418943
127428,TGT,1982-07-19,1.6458330154418943
127429,TGT,1982-07-20,1.6458330154418943
127430,TGT,1982-07-21,1.6510419845581057
127431,TGT,1982-07-22,1.6302080154418943
127432,TGT,1982-07-23,1.5677080154418943
127433,TGT,1982-07-26,1.5520830154418943
127434,TGT,1982-07-27,1.5416669845581057
127435,TGT,1982-07-28,1.5208330154418943
127436,TGT,1982-07-29,1.46875
127437,TGT,1982-07-30,1.4895830154418943
127438,TGT,1982-08-02,1.5
127439,TGT,1982-08-03,1.5052080154418943
127440,TGT,1982-08-04,1.4895830154418943
127441,TGT,1982-08-05,1.4583330154418943
127442,TGT,1982-08-06,1.4739580154418943
127443,TGT,1982-08-09,1.4479169845581057
127444,TGT,1982-08-10,1.4583330154418943
127445,TGT,1982-08-11,1.4479169845581057
127446,TGT,1982-08-12,1.4635419845581057
127447,TGT,1982-08-13,1.46875
127448,TGT,1982-08-16,1.4791669845581057
127449,TGT,1982-08-17,1.5572919845581057
127450,TGT,1982-08-18,1.6197919845581057
127451,TGT,1982-08-19,1.6145830154418943
127452,TGT,1982-08-20,1.65625
127453,TGT,1982-08-23,1.6875
127454,TGT,1982-08-24,1.6822919845581057
127455,TGT,1982-08-25,1.703125
127456,TGT,1982-08-26,1.703125
127457,TGT,1982-08-27,1.7291669845581057
127458,TGT,1982-08-30,1.75
127459,TGT,1982-08-31,1.7864580154418943
127460,TGT,1982-09-01,1.8020830154418943
127461,TGT,1982-09-02,1.8541669845581052
127462,TGT,1982-09-03,1.9166669845581052
127463,TGT,1982-09-07,1.9010419845581052
127464,TGT,1982-09-08,1.921875
127465,TGT,1982-09-09,1.9114580154418943
127466,TGT,1982-09-10,1.8541669845581052
127467,TGT,1982-09-13,1.8854169845581052
127468,TGT,1982-09-14,1.9479169845581052
127469,TGT,1982-09-15,1.9895830154418943
127470,TGT,1982-09-16,1.9895830154418943
127471,TGT,1982-09-17,1.96875
127472,TGT,1982-09-20,1.953125
127473,TGT,1982-09-21,1.9791669845581052
127474,TGT,1982-09-22,1.9895830154418943
127475,TGT,1982-09-23,1.9947919845581052
127476,TGT,1982-09-24,2.0052080154418945
127477,TGT,1982-09-27,2.0208330154418945
127478,TGT,1982-09-28,2.0052080154418945
127479,TGT,1982-09-29,1.984375
127480,TGT,1982-09-30,1.9583330154418943
127481,TGT,1982-10-01,1.9479169845581052
127482,TGT,1982-10-04,1.9375
127483,TGT,1982-10-05,1.953125
127484,TGT,1982-10-06,2.104166984558105
127485,TGT,1982-10-07,2.166666984558105
127486,TGT,1982-10-08,2.1770830154418945
127487,TGT,1982-10-11,2.1927080154418945
127488,TGT,1982-10-12,2.135416984558105
127489,TGT,1982-10-13,2.166666984558105
127490,TGT,1982-10-14,2.151041984558105
127491,TGT,1982-10-15,2.0833330154418945
127492,TGT,1982-10-18,2.088541984558105
127493,TGT,1982-10-19,2.135416984558105
127494,TGT,1982-10-20,2.2395830154418945
127495,TGT,1982-10-21,2.28125
127496,TGT,1982-10-22,2.432291984558105
127497,TGT,1982-10-25,2.354166984558105
127498,TGT,1982-10-26,2.3489580154418945
127499,TGT,1982-10-27,2.369791984558105
127500,TGT,1982-10-28,2.3333330154418945
127501,TGT,1982-10-29,2.3177080154418945
127502,TGT,1982-11-01,2.3645830154418945
127503,TGT,1982-11-02,2.447916984558105
127504,TGT,1982-11-03,2.59375
127505,TGT,1982-11-04,2.5520830154418945
127506,TGT,1982-11-05,2.510416984558105
127507,TGT,1982-11-08,2.4895830154418945
127508,TGT,1982-11-09,2.572916984558105
127509,TGT,1982-11-10,2.447916984558105
127510,TGT,1982-11-11,2.4739580154418945
127511,TGT,1982-11-12,2.484375
127512,TGT,1982-11-15,2.4114580154418945
127513,TGT,1982-11-16,2.3333330154418945
127514,TGT,1982-11-17,2.385416984558105
127515,TGT,1982-11-18,2.4895830154418945
127516,TGT,1982-11-19,2.5052080154418945
127517,TGT,1982-11-22,2.4375
127518,TGT,1982-11-23,2.4270830154418945
127519,TGT,1982-11-24,2.416666984558105
127520,TGT,1982-11-26,2.416666984558105
127521,TGT,1982-11-29,2.447916984558105
127522,TGT,1982-11-30,2.510416984558105
127523,TGT,1982-12-01,2.5364580154418945
127524,TGT,1982-12-02,2.5833330154418945
127525,TGT,1982-12-03,2.5833330154418945
127526,TGT,1982-12-06,2.635416984558105
127527,TGT,1982-12-07,2.640625
127528,TGT,1982-12-08,2.5520830154418945
127529,TGT,1982-12-09,2.46875
127530,TGT,1982-12-10,2.385416984558105
127531,TGT,1982-12-13,2.375
127532,TGT,1982-12-14,2.338541984558105
127533,TGT,1982-12-15,2.265625
127534,TGT,1982-12-16,2.3177080154418945
127535,TGT,1982-12-17,2.4583330154418945
127536,TGT,1982-12-20,2.416666984558105
127537,TGT,1982-12-21,2.385416984558105
127538,TGT,1982-12-22,2.322916984558105
127539,TGT,1982-12-23,2.375
127540,TGT,1982-12-27,2.3645830154418945
127541,TGT,1982-12-28,2.2552080154418945
127542,TGT,1982-12-29,2.21875
127543,TGT,1982-12-30,2.2395830154418945
127544,TGT,1982-12-31,2.296875
127545,TGT,1983-01-03,2.2864580154418945
127546,TGT,1983-01-04,2.2864580154418945
127547,TGT,1983-01-05,2.21875
127548,TGT,1983-01-06,2.197916984558105
127549,TGT,1983-01-07,2.1145830154418945
127550,TGT,1983-01-10,2.1145830154418945
127551,TGT,1983-01-11,2.135416984558105
127552,TGT,1983-01-12,2.28125
127553,TGT,1983-01-13,2.197916984558105
127554,TGT,1983-01-14,2.2239580154418945
127555,TGT,1983-01-17,2.276041984558105
127556,TGT,1983-01-18,2.296875
127557,TGT,1983-01-19,2.276041984558105
127558,TGT,1983-01-20,2.265625
127559,TGT,1983-01-21,2.234375
127560,TGT,1983-01-24,2.182291984558105
127561,TGT,1983-01-25,2.260416984558105
127562,TGT,1983-01-26,2.2552080154418945
127563,TGT,1983-01-27,2.2708330154418945
127564,TGT,1983-01-28,2.2708330154418945
127565,TGT,1983-01-31,2.3020830154418945
127566,TGT,1983-02-01,2.25
127567,TGT,1983-02-02,2.2083330154418945
127568,TGT,1983-02-03,2.25
127569,TGT,1983-02-04,2.322916984558105
127570,TGT,1983-02-07,2.375
127571,TGT,1983-02-08,2.3958330154418945
127572,TGT,1983-02-09,2.3958330154418945
127573,TGT,1983-02-10,2.4375
127574,TGT,1983-02-11,2.4270830154418945
127575,TGT,1983-02-14,2.453125
127576,TGT,1983-02-15,2.494791984558105
127577,TGT,1983-02-16,2.3958330154418945
127578,TGT,1983-02-17,2.4583330154418945
127579,TGT,1983-02-18,2.4375
127580,TGT,1983-02-22,2.4375
127581,TGT,1983-02-23,2.4427080154418945
127582,TGT,1983-02-24,2.4427080154418945
127583,TGT,1983-02-25,2.479166984558105
127584,TGT,1983-02-28,2.494791984558105
127585,TGT,1983-03-01,2.53125
127586,TGT,1983-03-02,2.557291984558105
127587,TGT,1983-03-03,2.625
127588,TGT,1983-03-04,2.6302080154418945
127589,TGT,1983-03-07,2.604166984558105
127590,TGT,1983-03-08,2.53125
127591,TGT,1983-03-09,2.515625
127592,TGT,1983-03-10,2.5833330154418945
127593,TGT,1983-03-11,2.572916984558105
127594,TGT,1983-03-14,2.578125
127595,TGT,1983-03-15,2.666666984558105
127596,TGT,1983-03-16,2.703125
127597,TGT,1983-03-17,2.71875
127598,TGT,1983-03-18,2.7552080154418945
127599,TGT,1983-03-21,2.75
127600,TGT,1983-03-22,2.7864580154418945
127601,TGT,1983-03-23,2.854166984558105
127602,TGT,1983-03-24,2.822916984558105
127603,TGT,1983-03-25,2.78125
127604,TGT,1983-03-28,2.760416984558105
127605,TGT,1983-03-29,2.7864580154418945
127606,TGT,1983-03-30,2.838541984558105
127607,TGT,1983-03-31,2.8489580154418945
127608,TGT,1983-04-04,2.8125
127609,TGT,1983-04-05,2.78125
127610,TGT,1983-04-06,2.8125
127611,TGT,1983-04-07,2.9114580154418945
127612,TGT,1983-04-08,2.90625
127613,TGT,1983-04-11,2.9375
127614,TGT,1983-04-12,2.979166984558105
127615,TGT,1983-04-13,3.0625
127616,TGT,1983-04-14,3.041666984558105
127617,TGT,1983-04-15,2.9583330154418945
127618,TGT,1983-04-18,2.9427080154418945
127619,TGT,1983-04-19,2.916666984558105
127620,TGT,1983-04-20,3.0
127621,TGT,1983-04-21,2.9375
127622,TGT,1983-04-22,2.885416984558105
127623,TGT,1983-04-25,2.854166984558105
127624,TGT,1983-04-26,2.875
127625,TGT,1983-04-27,2.822916984558105
127626,TGT,1983-04-28,2.828125
127627,TGT,1983-04-29,2.8333330154418945
127628,TGT,1983-05-02,2.84375
127629,TGT,1983-05-03,2.8333330154418945
127630,TGT,1983-05-04,2.791666984558105
127631,TGT,1983-05-05,2.84375
127632,TGT,1983-05-06,2.96875
127633,TGT,1983-05-09,2.9270830154418945
127634,TGT,1983-05-10,2.947916984558105
127635,TGT,1983-05-11,2.916666984558105
127636,TGT,1983-05-12,2.9270830154418945
127637,TGT,1983-05-13,2.984375
127638,TGT,1983-05-16,3.010416984558105
127639,TGT,1983-05-17,3.046875
127640,TGT,1983-05-18,3.0833330154418945
127641,TGT,1983-05-19,3.03125
127642,TGT,1983-05-20,3.0208330154418945
127643,TGT,1983-05-23,3.0
127644,TGT,1983-05-24,2.979166984558105
127645,TGT,1983-05-25,2.9895830154418945
127646,TGT,1983-05-26,2.979166984558105
127647,TGT,1983-05-27,2.9270830154418945
127648,TGT,1983-05-31,2.8802080154418945
127649,TGT,1983-06-01,2.838541984558105
127650,TGT,1983-06-02,2.9270830154418945
127651,TGT,1983-06-03,2.9739580154418945
127652,TGT,1983-06-06,2.9583330154418945
127653,TGT,1983-06-07,2.90625
127654,TGT,1983-06-08,2.953125
127655,TGT,1983-06-09,3.0
127656,TGT,1983-06-10,3.0833330154418945
127657,TGT,1983-06-13,3.135416984558105
127658,TGT,1983-06-14,3.2083330154418945
127659,TGT,1983-06-15,3.2552080154418945
127660,TGT,1983-06-16,3.322916984558105
127661,TGT,1983-06-17,3.3125
127662,TGT,1983-06-20,3.3333330154418945
127663,TGT,1983-06-21,3.3489580154418945
127664,TGT,1983-06-22,3.34375
127665,TGT,1983-06-23,3.307291984558105
127666,TGT,1983-06-24,3.229166984558105
127667,TGT,1983-06-27,3.2239580154418945
127668,TGT,1983-06-28,3.1458330154418945
127669,TGT,1983-06-29,3.1458330154418945
127670,TGT,1983-06-30,3.1145830154418945
127671,TGT,1983-07-01,3.0833330154418945
127672,TGT,1983-07-05,2.9739580154418945
127673,TGT,1983-07-06,3.041666984558105
127674,TGT,1983-07-07,3.0833330154418945
127675,TGT,1983-07-08,3.1145830154418945
127676,TGT,1983-07-11,3.1875
127677,TGT,1983-07-12,3.119791984558105
127678,TGT,1983-07-13,3.0520830154418945
127679,TGT,1983-07-14,3.0520830154418945
127680,TGT,1983-07-15,3.0520830154418945
127681,TGT,1983-07-18,3.0364580154418945
127682,TGT,1983-07-19,3.057291984558105
127683,TGT,1983-07-20,3.1927080154418945
127684,TGT,1983-07-21,3.229166984558105
127685,TGT,1983-07-22,3.2083330154418945
127686,TGT,1983-07-25,3.2395830154418945
127687,TGT,1983-07-26,3.3125
127688,TGT,1983-07-27,3.1875
127689,TGT,1983-07-28,3.1145830154418945
127690,TGT,1983-07-29,3.041666984558105
127691,TGT,1983-08-01,2.979166984558105
127692,TGT,1983-08-02,2.916666984558105
127693,TGT,1983-08-03,2.875
127694,TGT,1983-08-04,2.78125
127695,TGT,1983-08-05,2.8020830154418945
127696,TGT,1983-08-08,2.75
127697,TGT,1983-08-09,2.7708330154418945
127698,TGT,1983-08-10,2.8958330154418945
127699,TGT,1983-08-11,2.90625
127700,TGT,1983-08-12,2.9583330154418945
127701,TGT,1983-08-15,3.03125
127702,TGT,1983-08-16,2.9375
127703,TGT,1983-08-17,2.96875
127704,TGT,1983-08-18,2.90625
127705,TGT,1983-08-19,2.916666984558105
127706,TGT,1983-08-22,2.791666984558105
127707,TGT,1983-08-23,2.7083330154418945
127708,TGT,1983-08-24,2.7395830154418945
127709,TGT,1983-08-25,2.666666984558105
127710,TGT,1983-08-26,2.8020830154418945
127711,TGT,1983-08-29,2.7708330154418945
127712,TGT,1983-08-30,2.75
127713,TGT,1983-08-31,2.78125
127714,TGT,1983-09-01,2.8333330154418945
127715,TGT,1983-09-02,2.8645830154418945
127716,TGT,1983-09-06,2.9270830154418945
127717,TGT,1983-09-07,2.875
127718,TGT,1983-09-08,2.8125
127719,TGT,1983-09-09,2.760416984558105
127720,TGT,1983-09-12,2.635416984558105
127721,TGT,1983-09-13,2.59375
127722,TGT,1983-09-14,2.71875
127723,TGT,1983-09-15,2.697916984558105
127724,TGT,1983-09-16,2.8125
127725,TGT,1983-09-19,2.916666984558105
127726,TGT,1983-09-20,2.979166984558105
127727,TGT,1983-09-21,2.916666984558105
127728,TGT,1983-09-22,2.9270830154418945
127729,TGT,1983-09-23,2.947916984558105
127730,TGT,1983-09-26,2.916666984558105
127731,TGT,1983-09-27,2.8333330154418945
127732,TGT,1983-09-28,2.791666984558105
127733,TGT,1983-09-29,2.78125
127734,TGT,1983-09-30,2.791666984558105
127735,TGT,1983-10-03,2.791666984558105
127736,TGT,1983-10-04,2.885416984558105
127737,TGT,1983-10-05,2.9270830154418945
127738,TGT,1983-10-06,2.96875
127739,TGT,1983-10-07,3.125
127740,TGT,1983-10-10,3.1770830154418945
127741,TGT,1983-10-11,3.135416984558105
127742,TGT,1983-10-12,3.072916984558105
127743,TGT,1983-10-13,3.041666984558105
127744,TGT,1983-10-14,3.0
127745,TGT,1983-10-17,3.041666984558105
127746,TGT,1983-10-18,2.916666984558105
127747,TGT,1983-10-19,2.9270830154418945
127748,TGT,1983-10-20,3.0208330154418945
127749,TGT,1983-10-21,3.010416984558105
127750,TGT,1983-10-24,3.0208330154418945
127751,TGT,1983-10-25,3.041666984558105
127752,TGT,1983-10-26,3.104166984558105
127753,TGT,1983-10-27,3.0208330154418945
127754,TGT,1983-10-28,2.9895830154418945
127755,TGT,1983-10-31,3.0
127756,TGT,1983-11-01,3.03125
127757,TGT,1983-11-02,3.0625
127758,TGT,1983-11-03,3.1145830154418945
127759,TGT,1983-11-04,3.041666984558105
127760,TGT,1983-11-07,3.0520830154418945
127761,TGT,1983-11-08,3.0208330154418945
127762,TGT,1983-11-09,3.104166984558105
127763,TGT,1983-11-10,3.09375
127764,TGT,1983-11-11,3.03125
127765,TGT,1983-11-14,3.0
127766,TGT,1983-11-15,2.947916984558105
127767,TGT,1983-11-16,2.9375
127768,TGT,1983-11-17,2.947916984558105
127769,TGT,1983-11-18,2.916666984558105
127770,TGT,1983-11-21,2.9583330154418945
127771,TGT,1983-11-22,2.947916984558105
127772,TGT,1983-11-23,2.96875
127773,TGT,1983-11-25,2.90625
127774,TGT,1983-11-28,2.8645830154418945
127775,TGT,1983-11-29,2.875
127776,TGT,1983-11-30,2.8125
127777,TGT,1983-12-01,2.7708330154418945
127778,TGT,1983-12-02,2.7083330154418945
127779,TGT,1983-12-05,2.65625
127780,TGT,1983-12-06,2.5833330154418945
127781,TGT,1983-12-07,2.65625
127782,TGT,1983-12-08,2.6458330154418945
127783,TGT,1983-12-09,2.604166984558105
127784,TGT,1983-12-12,2.666666984558105
127785,TGT,1983-12-13,2.71875
127786,TGT,1983-12-14,2.635416984558105
127787,TGT,1983-12-15,2.5625
127788,TGT,1983-12-16,2.59375
127789,TGT,1983-12-19,2.635416984558105
127790,TGT,1983-12-20,2.572916984558105
127791,TGT,1983-12-21,2.5208330154418945
127792,TGT,1983-12-22,2.59375
127793,TGT,1983-12-23,2.625
127794,TGT,1983-12-27,2.666666984558105
127795,TGT,1983-12-28,2.604166984558105
127796,TGT,1983-12-29,2.59375
127797,TGT,1983-12-30,2.59375
127798,TGT,1984-01-03,2.5625
127799,TGT,1984-01-04,2.6458330154418945
127800,TGT,1984-01-05,2.6770830154418945
127801,TGT,1984-01-06,2.65625
127802,TGT,1984-01-09,2.6145830154418945
127803,TGT,1984-01-10,2.625
127804,TGT,1984-01-11,2.541666984558105
127805,TGT,1984-01-12,2.625
127806,TGT,1984-01-13,2.625
127807,TGT,1984-01-16,2.5833330154418945
127808,TGT,1984-01-17,2.604166984558105
127809,TGT,1984-01-18,2.604166984558105
127810,TGT,1984-01-19,2.541666984558105
127811,TGT,1984-01-20,2.4895830154418945
127812,TGT,1984-01-23,2.4270830154418945
127813,TGT,1984-01-24,2.479166984558105
127814,TGT,1984-01-25,2.4375
127815,TGT,1984-01-26,2.4895830154418945
127816,TGT,1984-01-27,2.4895830154418945
127817,TGT,1984-01-30,2.4583330154418945
127818,TGT,1984-01-31,2.510416984558105
127819,TGT,1984-02-01,2.572916984558105
127820,TGT,1984-02-02,2.666666984558105
127821,TGT,1984-02-03,2.5833330154418945
127822,TGT,1984-02-06,2.635416984558105
127823,TGT,1984-02-07,2.604166984558105
127824,TGT,1984-02-08,2.541666984558105
127825,TGT,1984-02-09,2.541666984558105
127826,TGT,1984-02-10,2.572916984558105
127827,TGT,1984-02-13,2.541666984558105
127828,TGT,1984-02-14,2.666666984558105
127829,TGT,1984-02-15,2.6458330154418945
127830,TGT,1984-02-16,2.6458330154418945
127831,TGT,1984-02-17,2.6458330154418945
127832,TGT,1984-02-21,2.5833330154418945
127833,TGT,1984-02-22,2.5625
127834,TGT,1984-02-23,2.5833330154418945
127835,TGT,1984-02-24,2.604166984558105
127836,TGT,1984-02-27,2.5833330154418945
127837,TGT,1984-02-28,2.5
127838,TGT,1984-02-29,2.479166984558105
127839,TGT,1984-03-01,2.5
127840,TGT,1984-03-02,2.5833330154418945
127841,TGT,1984-03-05,2.541666984558105
127842,TGT,1984-03-06,2.53125
127843,TGT,1984-03-07,2.5
127844,TGT,1984-03-08,2.4895830154418945
127845,TGT,1984-03-09,2.4583330154418945
127846,TGT,1984-03-12,2.479166984558105
127847,TGT,1984-03-13,2.5
127848,TGT,1984-03-14,2.46875
127849,TGT,1984-03-15,2.4583330154418945
127850,TGT,1984-03-16,2.541666984558105
127851,TGT,1984-03-19,2.479166984558105
127852,TGT,1984-03-20,2.5208330154418945
127853,TGT,1984-03-21,2.447916984558105
127854,TGT,1984-03-22,2.416666984558105
127855,TGT,1984-03-23,2.385416984558105
127856,TGT,1984-03-26,2.4270830154418945
127857,TGT,1984-03-27,2.375
127858,TGT,1984-03-28,2.385416984558105
127859,TGT,1984-03-29,2.3958330154418945
127860,TGT,1984-03-30,2.375
127861,TGT,1984-04-02,2.354166984558105
127862,TGT,1984-04-03,2.354166984558105
127863,TGT,1984-04-04,2.354166984558105
127864,TGT,1984-04-05,2.3125
127865,TGT,1984-04-06,2.34375
127866,TGT,1984-04-09,2.375
127867,TGT,1984-04-10,2.416666984558105
127868,TGT,1984-04-11,2.375
127869,TGT,1984-04-12,2.4583330154418945
127870,TGT,1984-04-13,2.4375
127871,TGT,1984-04-16,2.479166984558105
127872,TGT,1984-04-17,2.4583330154418945
127873,TGT,1984-04-18,2.4270830154418945
127874,TGT,1984-04-19,2.447916984558105
127875,TGT,1984-04-23,2.416666984558105
127876,TGT,1984-04-24,2.416666984558105
127877,TGT,1984-04-25,2.3958330154418945
127878,TGT,1984-04-26,2.4583330154418945
127879,TGT,1984-04-27,2.479166984558105
127880,TGT,1984-04-30,2.4375
127881,TGT,1984-05-01,2.46875
127882,TGT,1984-05-02,2.447916984558105
127883,TGT,1984-05-03,2.416666984558105
127884,TGT,1984-05-04,2.3645830154418945
127885,TGT,1984-05-07,2.3333330154418945
127886,TGT,1984-05-08,2.322916984558105
127887,TGT,1984-05-09,2.3020830154418945
127888,TGT,1984-05-10,2.3020830154418945
127889,TGT,1984-05-11,2.2708330154418945
127890,TGT,1984-05-14,2.291666984558105
127891,TGT,1984-05-15,2.3125
127892,TGT,1984-05-16,2.34375
127893,TGT,1984-05-17,2.291666984558105
127894,TGT,1984-05-18,2.3020830154418945
127895,TGT,1984-05-21,2.229166984558105
127896,TGT,1984-05-22,2.2083330154418945
127897,TGT,1984-05-23,2.1875
127898,TGT,1984-05-24,2.2083330154418945
127899,TGT,1984-05-25,2.2395830154418945
127900,TGT,1984-05-29,2.229166984558105
127901,TGT,1984-05-30,2.2083330154418945
127902,TGT,1984-05-31,2.197916984558105
127903,TGT,1984-06-01,2.3125
127904,TGT,1984-06-04,2.375
127905,TGT,1984-06-05,2.354166984558105
127906,TGT,1984-06-06,2.416666984558105
127907,TGT,1984-06-07,2.3958330154418945
127908,TGT,1984-06-08,2.447916984558105
127909,TGT,1984-06-11,2.40625
127910,TGT,1984-06-12,2.34375
127911,TGT,1984-06-13,2.416666984558105
127912,TGT,1984-06-14,2.4375
127913,TGT,1984-06-15,2.4583330154418945
127914,TGT,1984-06-18,2.479166984558105
127915,TGT,1984-06-19,2.510416984558105
127916,TGT,1984-06-20,2.5625
127917,TGT,1984-06-21,2.6145830154418945
127918,TGT,1984-06-22,2.6875
127919,TGT,1984-06-25,2.697916984558105
127920,TGT,1984-06-26,2.5833330154418945
127921,TGT,1984-06-27,2.625
127922,TGT,1984-06-28,2.625
127923,TGT,1984-06-29,2.6145830154418945
127924,TGT,1984-07-02,2.6458330154418945
127925,TGT,1984-07-03,2.6770830154418945
127926,TGT,1984-07-05,2.5833330154418945
127927,TGT,1984-07-06,2.541666984558105
127928,TGT,1984-07-09,2.5625
127929,TGT,1984-07-10,2.65625
127930,TGT,1984-07-11,2.625
127931,TGT,1984-07-12,2.65625
127932,TGT,1984-07-13,2.697916984558105
127933,TGT,1984-07-16,2.7395830154418945
127934,TGT,1984-07-17,2.75
127935,TGT,1984-07-18,2.729166984558105
127936,TGT,1984-07-19,2.729166984558105
127937,TGT,1984-07-20,2.6875
127938,TGT,1984-07-23,2.635416984558105
127939,TGT,1984-07-24,2.604166984558105
127940,TGT,1984-07-25,2.5833330154418945
127941,TGT,1984-07-26,2.5833330154418945
127942,TGT,1984-07-27,2.6770830154418945
127943,TGT,1984-07-30,2.71875
127944,TGT,1984-07-31,2.75
127945,TGT,1984-08-01,2.84375
127946,TGT,1984-08-02,2.9583330154418945
127947,TGT,1984-08-03,2.9895830154418945
127948,TGT,1984-08-06,2.9583330154418945
127949,TGT,1984-08-07,2.979166984558105
127950,TGT,1984-08-08,3.0
127951,TGT,1984-08-09,3.0
127952,TGT,1984-08-10,3.0
127953,TGT,1984-08-13,2.947916984558105
127954,TGT,1984-08-14,2.8333330154418945
127955,TGT,1984-08-15,2.8125
127956,TGT,1984-08-16,2.760416984558105
127957,TGT,1984-08-17,2.822916984558105
127958,TGT,1984-08-20,2.7708330154418945
127959,TGT,1984-08-21,2.8645830154418945
127960,TGT,1984-08-22,2.854166984558105
127961,TGT,1984-08-23,2.84375
127962,TGT,1984-08-24,2.8958330154418945
127963,TGT,1984-08-27,2.875
127964,TGT,1984-08-28,2.8958330154418945
127965,TGT,1984-08-29,2.8958330154418945
127966,TGT,1984-08-30,2.8645830154418945
127967,TGT,1984-08-31,2.875
127968,TGT,1984-09-04,2.854166984558105
127969,TGT,1984-09-05,2.791666984558105
127970,TGT,1984-09-06,2.8645830154418945
127971,TGT,1984-09-07,2.875
127972,TGT,1984-09-10,2.916666984558105
127973,TGT,1984-09-11,2.916666984558105
127974,TGT,1984-09-12,2.875
127975,TGT,1984-09-13,2.90625
127976,TGT,1984-09-14,2.8645830154418945
127977,TGT,1984-09-17,2.885416984558105
127978,TGT,1984-09-18,2.90625
127979,TGT,1984-09-19,2.875
127980,TGT,1984-09-20,2.8333330154418945
127981,TGT,1984-09-21,2.791666984558105
127982,TGT,1984-09-24,2.8125
127983,TGT,1984-09-25,2.8333330154418945
127984,TGT,1984-09-26,2.8333330154418945
127985,TGT,1984-09-27,2.8020830154418945
127986,TGT,1984-09-28,2.8125
127987,TGT,1984-10-01,2.791666984558105
127988,TGT,1984-10-02,2.8125
127989,TGT,1984-10-03,2.7708330154418945
127990,TGT,1984-10-04,2.7708330154418945
127991,TGT,1984-10-05,2.75
127992,TGT,1984-10-08,2.697916984558105
127993,TGT,1984-10-09,2.6875
127994,TGT,1984-10-10,2.666666984558105
127995,TGT,1984-10-11,2.6875
127996,TGT,1984-10-12,2.75
127997,TGT,1984-10-15,2.791666984558105
127998,TGT,1984-10-16,2.8020830154418945
127999,TGT,1984-10-17,2.8020830154418945
128000,TGT,1984-10-18,2.9270830154418945
128001,TGT,1984-10-19,2.9895830154418945
128002,TGT,1984-10-22,2.9375
128003,TGT,1984-10-23,2.90625
128004,TGT,1984-10-24,2.8958330154418945
128005,TGT,1984-10-25,2.885416984558105
128006,TGT,1984-10-26,2.7708330154418945
128007,TGT,1984-10-29,2.729166984558105
128008,TGT,1984-10-30,2.8020830154418945
128009,TGT,1984-10-31,2.7708330154418945
128010,TGT,1984-11-01,2.854166984558105
128011,TGT,1984-11-02,2.8958330154418945
128012,TGT,1984-11-05,2.916666984558105
128013,TGT,1984-11-06,2.9583330154418945
128014,TGT,1984-11-07,2.947916984558105
128015,TGT,1984-11-08,2.9270830154418945
128016,TGT,1984-11-09,2.854166984558105
128017,TGT,1984-11-12,2.84375
128018,TGT,1984-11-13,2.7395830154418945
128019,TGT,1984-11-14,2.71875
128020,TGT,1984-11-15,2.760416984558105
128021,TGT,1984-11-16,2.729166984558105
128022,TGT,1984-11-19,2.6875
128023,TGT,1984-11-20,2.697916984558105
128024,TGT,1984-11-21,2.6875
128025,TGT,1984-11-23,2.84375
128026,TGT,1984-11-26,2.854166984558105
128027,TGT,1984-11-27,2.854166984558105
128028,TGT,1984-11-28,2.7708330154418945
128029,TGT,1984-11-29,2.7395830154418945
128030,TGT,1984-11-30,2.760416984558105
128031,TGT,1984-12-03,2.7083330154418945
128032,TGT,1984-12-04,2.7083330154418945
128033,TGT,1984-12-05,2.635416984558105
128034,TGT,1984-12-06,2.6875
128035,TGT,1984-12-07,2.7083330154418945
128036,TGT,1984-12-10,2.729166984558105
128037,TGT,1984-12-11,2.7083330154418945
128038,TGT,1984-12-12,2.6458330154418945
128039,TGT,1984-12-13,2.6770830154418945
128040,TGT,1984-12-14,2.666666984558105
128041,TGT,1984-12-17,2.729166984558105
128042,TGT,1984-12-18,2.729166984558105
128043,TGT,1984-12-19,2.854166984558105
128044,TGT,1984-12-20,2.7708330154418945
128045,TGT,1984-12-21,2.75
128046,TGT,1984-12-24,2.75
128047,TGT,1984-12-26,2.7708330154418945
128048,TGT,1984-12-27,2.697916984558105
128049,TGT,1984-12-28,2.604166984558105
128050,TGT,1984-12-31,2.625
128051,TGT,1985-01-02,2.541666984558105
128052,TGT,1985-01-03,2.5
128053,TGT,1985-01-04,2.541666984558105
128054,TGT,1985-01-07,2.5833330154418945
128055,TGT,1985-01-08,2.65625
128056,TGT,1985-01-09,2.75
128057,TGT,1985-01-10,2.7708330154418945
128058,TGT,1985-01-11,2.78125
128059,TGT,1985-01-14,2.8333330154418945
128060,TGT,1985-01-15,2.729166984558105
128061,TGT,1985-01-16,2.729166984558105
128062,TGT,1985-01-17,2.7708330154418945
128063,TGT,1985-01-18,2.822916984558105
128064,TGT,1985-01-21,2.90625
128065,TGT,1985-01-22,2.9375
128066,TGT,1985-01-23,2.96875
128067,TGT,1985-01-24,3.0208330154418945
128068,TGT,1985-01-25,3.010416984558105
128069,TGT,1985-01-28,3.03125
128070,TGT,1985-01-29,3.041666984558105
128071,TGT,1985-01-30,3.03125
128072,TGT,1985-01-31,3.0
128073,TGT,1985-02-01,2.9895830154418945
128074,TGT,1985-02-04,3.041666984558105
128075,TGT,1985-02-05,3.1145830154418945
128076,TGT,1985-02-06,3.09375
128077,TGT,1985-02-07,3.15625
128078,TGT,1985-02-08,3.1458330154418945
128079,TGT,1985-02-11,3.1145830154418945
128080,TGT,1985-02-12,3.041666984558105
128081,TGT,1985-02-13,3.15625
128082,TGT,1985-02-14,3.2708330154418945
128083,TGT,1985-02-15,3.25
128084,TGT,1985-02-19,3.2395830154418945
128085,TGT,1985-02-20,3.25
128086,TGT,1985-02-21,3.2083330154418945
128087,TGT,1985-02-22,3.1458330154418945
128088,TGT,1985-02-25,3.0833330154418945
128089,TGT,1985-02-26,3.104166984558105
128090,TGT,1985-02-27,3.135416984558105
128091,TGT,1985-02-28,3.0833330154418945
128092,TGT,1985-03-01,3.15625
128093,TGT,1985-03-04,3.104166984558105
128094,TGT,1985-03-05,3.104166984558105
128095,TGT,1985-03-06,3.135416984558105
128096,TGT,1985-03-07,3.104166984558105
128097,TGT,1985-03-08,3.0833330154418945
128098,TGT,1985-03-11,3.0833330154418945
128099,TGT,1985-03-12,3.09375
128100,TGT,1985-03-13,3.1458330154418945
128101,TGT,1985-03-14,3.15625
128102,TGT,1985-03-15,3.0833330154418945
128103,TGT,1985-03-18,3.072916984558105
128104,TGT,1985-03-19,3.1145830154418945
128105,TGT,1985-03-20,3.166666984558105
128106,TGT,1985-03-21,3.1875
128107,TGT,1985-03-22,3.15625
128108,TGT,1985-03-25,3.166666984558105
128109,TGT,1985-03-26,3.1458330154418945
128110,TGT,1985-03-27,3.1770830154418945
128111,TGT,1985-03-28,3.1770830154418945
128112,TGT,1985-03-29,3.2395830154418945
128113,TGT,1985-04-01,3.2708330154418945
128114,TGT,1985-04-02,3.21875
128115,TGT,1985-04-03,3.197916984558105
128116,TGT,1985-04-04,3.104166984558105
128117,TGT,1985-04-08,3.041666984558105
128118,TGT,1985-04-09,3.041666984558105
128119,TGT,1985-04-10,3.072916984558105
128120,TGT,1985-04-11,3.0625
128121,TGT,1985-04-12,3.104166984558105
128122,TGT,1985-04-15,3.104166984558105
128123,TGT,1985-04-16,3.15625
128124,TGT,1985-04-17,3.21875
128125,TGT,1985-04-18,3.2395830154418945
128126,TGT,1985-04-19,3.25
128127,TGT,1985-04-22,3.291666984558105
128128,TGT,1985-04-23,3.25
128129,TGT,1985-04-24,3.291666984558105
128130,TGT,1985-04-25,3.375
128131,TGT,1985-04-26,3.3125
128132,TGT,1985-04-29,3.2395830154418945
128133,TGT,1985-04-30,3.15625
128134,TGT,1985-05-01,3.09375
128135,TGT,1985-05-02,3.0208330154418945
128136,TGT,1985-05-03,3.1875
128137,TGT,1985-05-06,3.166666984558105
128138,TGT,1985-05-07,3.25
128139,TGT,1985-05-08,3.3333330154418945
128140,TGT,1985-05-09,3.354166984558105
128141,TGT,1985-05-10,3.3958330154418945
128142,TGT,1985-05-13,3.375
128143,TGT,1985-05-14,3.3645830154418945
128144,TGT,1985-05-15,3.3958330154418945
128145,TGT,1985-05-16,3.5
128146,TGT,1985-05-17,3.541666984558105
128147,TGT,1985-05-20,3.541666984558105
128148,TGT,1985-05-21,3.510416984558105
128149,TGT,1985-05-22,3.5520830154418945
128150,TGT,1985-05-23,3.5208330154418945
128151,TGT,1985-05-24,3.572916984558105
128152,TGT,1985-05-28,3.53125
128153,TGT,1985-05-29,3.53125
128154,TGT,1985-05-30,3.53125
128155,TGT,1985-05-31,3.6666669845581055
128156,TGT,1985-06-03,3.65625
128157,TGT,1985-06-04,3.7291669845581055
128158,TGT,1985-06-05,3.7291669845581055
128159,TGT,1985-06-06,3.7708330154418954
128160,TGT,1985-06-07,3.6875
128161,TGT,1985-06-10,3.625
128162,TGT,1985-06-11,3.6354169845581055
128163,TGT,1985-06-12,3.625
128164,TGT,1985-06-13,3.541666984558105
128165,TGT,1985-06-14,3.5625
128166,TGT,1985-06-17,3.541666984558105
128167,TGT,1985-06-18,3.5
128168,TGT,1985-06-19,3.46875
128169,TGT,1985-06-20,3.510416984558105
128170,TGT,1985-06-21,3.572916984558105
128171,TGT,1985-06-24,3.572916984558105
128172,TGT,1985-06-25,3.5833330154418945
128173,TGT,1985-06-26,3.5833330154418945
128174,TGT,1985-06-27,3.5208330154418945
128175,TGT,1985-06-28,3.5208330154418945
128176,TGT,1985-07-01,3.510416984558105
128177,TGT,1985-07-02,3.447916984558105
128178,TGT,1985-07-03,3.4270830154418945
128179,TGT,1985-07-05,3.416666984558105
128180,TGT,1985-07-08,3.4895830154418945
128181,TGT,1985-07-09,3.385416984558105
128182,TGT,1985-07-10,3.4583330154418945
128183,TGT,1985-07-11,3.354166984558105
128184,TGT,1985-07-12,3.3333330154418945
128185,TGT,1985-07-15,3.385416984558105
128186,TGT,1985-07-16,3.479166984558105
128187,TGT,1985-07-17,3.479166984558105
128188,TGT,1985-07-18,3.479166984558105
128189,TGT,1985-07-19,3.46875
128190,TGT,1985-07-22,3.447916984558105
128191,TGT,1985-07-23,3.416666984558105
128192,TGT,1985-07-24,3.28125
128193,TGT,1985-07-25,3.291666984558105
128194,TGT,1985-07-26,3.260416984558105
128195,TGT,1985-07-29,3.21875
128196,TGT,1985-07-30,3.197916984558105
128197,TGT,1985-07-31,3.229166984558105
128198,TGT,1985-08-01,3.3020830154418945
128199,TGT,1985-08-02,3.25
128200,TGT,1985-08-05,3.25
128201,TGT,1985-08-06,3.21875
128202,TGT,1985-08-07,3.21875
128203,TGT,1985-08-08,3.354166984558105
128204,TGT,1985-08-09,3.322916984558105
128205,TGT,1985-08-12,3.322916984558105
128206,TGT,1985-08-13,3.354166984558105
128207,TGT,1985-08-14,3.3020830154418945
128208,TGT,1985-08-15,3.3333330154418945
128209,TGT,1985-08-16,3.28125
128210,TGT,1985-08-19,3.3125
128211,TGT,1985-08-20,3.34375
128212,TGT,1985-08-21,3.3333330154418945
128213,TGT,1985-08-22,3.291666984558105
128214,TGT,1985-08-23,3.2395830154418945
128215,TGT,1985-08-26,3.2083330154418945
128216,TGT,1985-08-27,3.25
128217,TGT,1985-08-28,3.2708330154418945
128218,TGT,1985-08-29,3.3125
128219,TGT,1985-08-30,3.3020830154418945
128220,TGT,1985-09-03,3.229166984558105
128221,TGT,1985-09-04,3.21875
128222,TGT,1985-09-05,3.2083330154418945
128223,TGT,1985-09-06,3.2708330154418945
128224,TGT,1985-09-09,3.3125
128225,TGT,1985-09-10,3.260416984558105
128226,TGT,1985-09-11,3.229166984558105
128227,TGT,1985-09-12,3.197916984558105
128228,TGT,1985-09-13,3.166666984558105
128229,TGT,1985-09-16,3.166666984558105
128230,TGT,1985-09-17,3.104166984558105
128231,TGT,1985-09-18,3.125
128232,TGT,1985-09-19,3.25
128233,TGT,1985-09-20,3.2083330154418945
128234,TGT,1985-09-23,3.260416984558105
128235,TGT,1985-09-24,3.166666984558105
128236,TGT,1985-09-25,3.09375
128237,TGT,1985-09-26,3.104166984558105
128238,TGT,1985-09-30,3.166666984558105
128239,TGT,1985-10-01,3.229166984558105
128240,TGT,1985-10-02,3.21875
128241,TGT,1985-10-03,3.1770830154418945
128242,TGT,1985-10-04,3.2083330154418945
128243,TGT,1985-10-07,3.166666984558105
128244,TGT,1985-10-08,3.166666984558105
128245,TGT,1985-10-09,3.197916984558105
128246,TGT,1985-10-10,3.21875
128247,TGT,1985-10-11,3.2395830154418945
128248,TGT,1985-10-14,3.3125
128249,TGT,1985-10-15,3.2708330154418945
128250,TGT,1985-10-16,3.3125
128251,TGT,1985-10-17,3.291666984558105
128252,TGT,1985-10-18,3.260416984558105
128253,TGT,1985-10-21,3.3333330154418945
128254,TGT,1985-10-22,3.28125
128255,TGT,1985-10-23,3.3020830154418945
128256,TGT,1985-10-24,3.291666984558105
128257,TGT,1985-10-25,3.21875
128258,TGT,1985-10-28,3.1770830154418945
128259,TGT,1985-10-29,3.2708330154418945
128260,TGT,1985-10-30,3.2708330154418945
128261,TGT,1985-10-31,3.28125
128262,TGT,1985-11-01,3.2395830154418945
128263,TGT,1985-11-04,3.3020830154418945
128264,TGT,1985-11-05,3.3333330154418945
128265,TGT,1985-11-06,3.385416984558105
128266,TGT,1985-11-07,3.416666984558105
128267,TGT,1985-11-08,3.4583330154418945
128268,TGT,1985-11-11,3.5208330154418945
128269,TGT,1985-11-12,3.5833330154418945
128270,TGT,1985-11-13,3.5833330154418945
128271,TGT,1985-11-14,3.625
128272,TGT,1985-11-15,3.5833330154418945
128273,TGT,1985-11-18,3.5208330154418945
128274,TGT,1985-11-19,3.5625
128275,TGT,1985-11-20,3.5625
128276,TGT,1985-11-21,3.65625
128277,TGT,1985-11-22,3.625
128278,TGT,1985-11-25,3.6354169845581055
128279,TGT,1985-11-26,3.6354169845581055
128280,TGT,1985-11-27,3.71875
128281,TGT,1985-11-29,3.7395830154418954
128282,TGT,1985-12-02,3.7291669845581055
128283,TGT,1985-12-03,3.7604169845581055
128284,TGT,1985-12-04,3.7708330154418954
128285,TGT,1985-12-05,3.7916669845581055
128286,TGT,1985-12-06,3.8020830154418954
128287,TGT,1985-12-09,3.8020830154418954
128288,TGT,1985-12-10,3.8541669845581055
128289,TGT,1985-12-11,3.8958330154418954
128290,TGT,1985-12-12,3.96875
128291,TGT,1985-12-13,4.020833015441895
128292,TGT,1985-12-16,3.9583330154418954
128293,TGT,1985-12-17,3.8958330154418954
128294,TGT,1985-12-18,3.7916669845581055
128295,TGT,1985-12-19,3.7916669845581055
128296,TGT,1985-12-20,3.8854169845581055
128297,TGT,1985-12-23,3.8229169845581055
128298,TGT,1985-12-24,3.7916669845581055
128299,TGT,1985-12-26,3.8125
128300,TGT,1985-12-27,3.8020830154418954
128301,TGT,1985-12-30,3.7708330154418954
128302,TGT,1985-12-31,3.8229169845581055
128303,TGT,1986-01-02,3.8125
128304,TGT,1986-01-03,3.7916669845581055
128305,TGT,1986-01-06,3.75
128306,TGT,1986-01-07,3.8020830154418954
128307,TGT,1986-01-08,3.7083330154418954
128308,TGT,1986-01-09,3.5833330154418945
128309,TGT,1986-01-10,3.59375
128310,TGT,1986-01-13,3.510416984558105
128311,TGT,1986-01-14,3.46875
128312,TGT,1986-01-15,3.541666984558105
128313,TGT,1986-01-16,3.541666984558105
128314,TGT,1986-01-17,3.5833330154418945
128315,TGT,1986-01-20,3.53125
128316,TGT,1986-01-21,3.510416984558105
128317,TGT,1986-01-22,3.5520830154418945
128318,TGT,1986-01-23,3.5833330154418945
128319,TGT,1986-01-24,3.6666669845581055
128320,TGT,1986-01-27,3.7083330154418954
128321,TGT,1986-01-28,3.7916669845581055
128322,TGT,1986-01-29,3.8333330154418954
128323,TGT,1986-01-30,3.7291669845581055
128324,TGT,1986-01-31,3.7916669845581055
128325,TGT,1986-02-03,3.8541669845581055
128326,TGT,1986-02-04,3.8125
128327,TGT,1986-02-05,3.7916669845581055
128328,TGT,1986-02-06,3.53125
128329,TGT,1986-02-07,3.4583330154418945
128330,TGT,1986-02-10,3.416666984558105
128331,TGT,1986-02-11,3.4270830154418945
128332,TGT,1986-02-12,3.5208330154418945
128333,TGT,1986-02-13,3.5833330154418945
128334,TGT,1986-02-14,3.5833330154418945
128335,TGT,1986-02-18,3.625
128336,TGT,1986-02-19,3.5
128337,TGT,1986-02-20,3.4895830154418945
128338,TGT,1986-02-21,3.4895830154418945
128339,TGT,1986-02-24,3.4583330154418945
128340,TGT,1986-02-25,3.53125
128341,TGT,1986-02-26,3.625
128342,TGT,1986-02-27,3.6979169845581055
128343,TGT,1986-02-28,3.7291669845581055
128344,TGT,1986-03-03,3.6666669845581055
128345,TGT,1986-03-04,3.6875
128346,TGT,1986-03-05,3.625
128347,TGT,1986-03-06,3.5833330154418945
128348,TGT,1986-03-07,3.6354169845581055
128349,TGT,1986-03-10,3.625
128350,TGT,1986-03-11,3.78125
128351,TGT,1986-03-12,3.7395830154418954
128352,TGT,1986-03-13,3.8020830154418954
128353,TGT,1986-03-14,3.875
128354,TGT,1986-03-17,3.875
128355,TGT,1986-03-18,3.9895830154418954
128356,TGT,1986-03-19,4.0104169845581055
128357,TGT,1986-03-20,4.0416669845581055
128358,TGT,1986-03-21,4.114583015441895
128359,TGT,1986-03-24,4.1354169845581055
128360,TGT,1986-03-25,4.1041669845581055
128361,TGT,1986-03-26,4.2916669845581055
128362,TGT,1986-03-27,4.28125
128363,TGT,1986-03-31,4.3125
128364,TGT,1986-04-01,4.2291669845581055
128365,TGT,1986-04-02,4.1875
128366,TGT,1986-04-03,4.239583015441895
128367,TGT,1986-04-04,4.1666669845581055
128368,TGT,1986-04-07,4.145833015441895
128369,TGT,1986-04-08,4.2291669845581055
128370,TGT,1986-04-09,4.0729169845581055
128371,TGT,1986-04-10,4.114583015441895
128372,TGT,1986-04-11,4.083333015441895
128373,TGT,1986-04-14,4.083333015441895
128374,TGT,1986-04-15,4.0625
128375,TGT,1986-04-16,4.1875
128376,TGT,1986-04-17,4.1875
128377,TGT,1986-04-18,4.375
128378,TGT,1986-04-21,4.5416669845581055
128379,TGT,1986-04-22,4.6041669845581055
128380,TGT,1986-04-23,4.614583015441895
128381,TGT,1986-04-24,4.5416669845581055
128382,TGT,1986-04-25,4.520833015441895
128383,TGT,1986-04-28,4.4479169845581055
128384,TGT,1986-04-29,4.3854169845581055
128385,TGT,1986-04-30,4.25
128386,TGT,1986-05-01,4.21875
128387,TGT,1986-05-02,4.21875
128388,TGT,1986-05-05,4.25
128389,TGT,1986-05-06,4.21875
128390,TGT,1986-05-07,4.25
128391,TGT,1986-05-08,4.458333015441895
128392,TGT,1986-05-09,4.552083015441895
128393,TGT,1986-05-12,4.5416669845581055
128394,TGT,1986-05-13,4.5
128395,TGT,1986-05-14,4.5104169845581055
128396,TGT,1986-05-15,4.552083015441895
128397,TGT,1986-05-16,4.520833015441895
128398,TGT,1986-05-19,4.5104169845581055
128399,TGT,1986-05-20,4.6354169845581055
128400,TGT,1986-05-21,4.71875
128401,TGT,1986-05-22,4.8125
128402,TGT,1986-05-23,4.833333015441895
128403,TGT,1986-05-27,4.833333015441895
128404,TGT,1986-05-28,4.833333015441895
128405,TGT,1986-05-29,4.802083015441895
128406,TGT,1986-05-30,4.75
128407,TGT,1986-06-02,4.6666669845581055
128408,TGT,1986-06-03,4.6666669845581055
128409,TGT,1986-06-04,4.645833015441895
128410,TGT,1986-06-05,4.6666669845581055
128411,TGT,1986-06-06,4.708333015441895
128412,TGT,1986-06-09,4.614583015441895
128413,TGT,1986-06-10,4.6666669845581055
128414,TGT,1986-06-11,4.7291669845581055
128415,TGT,1986-06-12,4.8125
128416,TGT,1986-06-13,4.8541669845581055
128417,TGT,1986-06-16,4.875
128418,TGT,1986-06-17,4.802083015441895
128419,TGT,1986-06-18,4.708333015441895
128420,TGT,1986-06-19,4.614583015441895
128421,TGT,1986-06-20,4.59375
128422,TGT,1986-06-23,4.583333015441895
128423,TGT,1986-06-24,4.6041669845581055
128424,TGT,1986-06-25,4.6666669845581055
128425,TGT,1986-06-26,4.6666669845581055
128426,TGT,1986-06-27,4.65625
128427,TGT,1986-06-30,4.645833015441895
128428,TGT,1986-07-01,4.645833015441895
128429,TGT,1986-07-02,4.625
128430,TGT,1986-07-03,4.614583015441895
128431,TGT,1986-07-07,4.4791669845581055
128432,TGT,1986-07-08,4.427083015441895
128433,TGT,1986-07-09,4.375
128434,TGT,1986-07-10,4.364583015441895
128435,TGT,1986-07-11,4.3229169845581055
128436,TGT,1986-07-14,4.25
128437,TGT,1986-07-15,4.114583015441895
128438,TGT,1986-07-16,4.125
128439,TGT,1986-07-17,4.1666669845581055
128440,TGT,1986-07-18,4.083333015441895
128441,TGT,1986-07-21,4.0
128442,TGT,1986-07-22,4.0
128443,TGT,1986-07-23,4.020833015441895
128444,TGT,1986-07-24,3.9583330154418954
128445,TGT,1986-07-25,3.9166669845581055
128446,TGT,1986-07-28,3.7395830154418954
128447,TGT,1986-07-29,3.8125
128448,TGT,1986-07-30,3.8333330154418954
128449,TGT,1986-07-31,3.7916669845581055
128450,TGT,1986-08-01,3.7083330154418954
128451,TGT,1986-08-04,3.6041669845581055
128452,TGT,1986-08-05,3.6875
128453,TGT,1986-08-06,3.59375
128454,TGT,1986-08-07,3.59375
128455,TGT,1986-08-08,3.7708330154418954
128456,TGT,1986-08-11,3.8541669845581055
128457,TGT,1986-08-12,3.8958330154418954
128458,TGT,1986-08-13,3.9166669845581055
128459,TGT,1986-08-14,3.9270830154418954
128460,TGT,1986-08-15,3.9166669845581055
128461,TGT,1986-08-18,3.9375
128462,TGT,1986-08-19,3.90625
128463,TGT,1986-08-20,3.8958330154418954
128464,TGT,1986-08-21,3.8541669845581055
128465,TGT,1986-08-22,3.8125
128466,TGT,1986-08-25,3.7604169845581055
128467,TGT,1986-08-26,3.9375
128468,TGT,1986-08-27,3.9375
128469,TGT,1986-08-28,3.8541669845581055
128470,TGT,1986-08-29,3.8645830154418954
128471,TGT,1986-09-02,3.8645830154418954
128472,TGT,1986-09-03,3.8645830154418954
128473,TGT,1986-09-04,3.9895830154418954
128474,TGT,1986-09-05,3.9375
128475,TGT,1986-09-08,3.9166669845581055
128476,TGT,1986-09-09,3.8958330154418954
128477,TGT,1986-09-10,3.9270830154418954
128478,TGT,1986-09-11,3.6979169845581055
128479,TGT,1986-09-12,3.53125
128480,TGT,1986-09-15,3.5833330154418945
128481,TGT,1986-09-16,3.5520830154418945
128482,TGT,1986-09-17,3.6145830154418954
128483,TGT,1986-09-18,3.625
128484,TGT,1986-09-19,3.5
128485,TGT,1986-09-22,3.5
128486,TGT,1986-09-23,3.625
128487,TGT,1986-09-24,3.6041669845581055
128488,TGT,1986-09-25,3.6041669845581055
128489,TGT,1986-09-26,3.6458330154418954
128490,TGT,1986-09-29,3.572916984558105
128491,TGT,1986-09-30,3.5833330154418945
128492,TGT,1986-10-01,3.59375
128493,TGT,1986-10-02,3.5833330154418945
128494,TGT,1986-10-03,3.53125
128495,TGT,1986-10-06,3.4895830154418945
128496,TGT,1986-10-07,3.3958330154418945
128497,TGT,1986-10-08,3.541666984558105
128498,TGT,1986-10-09,3.5625
128499,TGT,1986-10-10,3.53125
128500,TGT,1986-10-13,3.510416984558105
128501,TGT,1986-10-14,3.5625
128502,TGT,1986-10-15,3.6354169845581055
128503,TGT,1986-10-16,3.6666669845581055
128504,TGT,1986-10-17,3.6770830154418954
128505,TGT,1986-10-20,3.6041669845581055
128506,TGT,1986-10-21,3.6354169845581055
128507,TGT,1986-10-22,3.65625
128508,TGT,1986-10-23,3.7395830154418954
128509,TGT,1986-10-24,3.6770830154418954
128510,TGT,1986-10-27,3.6041669845581055
128511,TGT,1986-10-28,3.6875
128512,TGT,1986-10-29,3.7708330154418954
128513,TGT,1986-10-30,3.8645830154418954
128514,TGT,1986-10-31,3.96875
128515,TGT,1986-11-03,3.9166669845581055
128516,TGT,1986-11-04,3.9479169845581055
128517,TGT,1986-11-05,3.9375
128518,TGT,1986-11-06,3.8645830154418954
128519,TGT,1986-11-07,3.8125
128520,TGT,1986-11-10,3.7916669845581055
128521,TGT,1986-11-11,3.7291669845581055
128522,TGT,1986-11-12,3.7291669845581055
128523,TGT,1986-11-13,3.59375
128524,TGT,1986-11-14,3.5833330154418945
128525,TGT,1986-11-17,3.53125
128526,TGT,1986-11-18,3.510416984558105
128527,TGT,1986-11-19,3.447916984558105
128528,TGT,1986-11-20,3.59375
128529,TGT,1986-11-21,3.5833330154418945
128530,TGT,1986-11-24,3.6770830154418954
128531,TGT,1986-11-25,3.7291669845581055
128532,TGT,1986-11-26,3.7083330154418954
128533,TGT,1986-11-28,3.7083330154418954
128534,TGT,1986-12-01,3.6979169845581055
128535,TGT,1986-12-02,3.78125
128536,TGT,1986-12-03,3.8229169845581055
128537,TGT,1986-12-04,3.8333330154418954
128538,TGT,1986-12-05,3.8020830154418954
128539,TGT,1986-12-08,3.7916669845581055
128540,TGT,1986-12-09,3.71875
128541,TGT,1986-12-10,3.7291669845581055
128542,TGT,1986-12-11,3.6458330154418954
128543,TGT,1986-12-12,3.625
128544,TGT,1986-12-15,3.6145830154418954
128545,TGT,1986-12-16,3.6145830154418954
128546,TGT,1986-12-17,3.59375
128547,TGT,1986-12-18,3.5833330154418945
128548,TGT,1986-12-19,3.625
128549,TGT,1986-12-22,3.65625
128550,TGT,1986-12-23,3.6354169845581055
128551,TGT,1986-12-24,3.625
128552,TGT,1986-12-26,3.5833330154418945
128553,TGT,1986-12-29,3.572916984558105
128554,TGT,1986-12-30,3.5520830154418945
128555,TGT,1986-12-31,3.541666984558105
128556,TGT,1987-01-02,3.59375
128557,TGT,1987-01-05,3.6145830154418954
128558,TGT,1987-01-06,3.6666669845581055
128559,TGT,1987-01-07,3.7395830154418954
128560,TGT,1987-01-08,3.6666669845581055
128561,TGT,1987-01-09,3.6041669845581055
128562,TGT,1987-01-12,3.572916984558105
128563,TGT,1987-01-13,3.541666984558105
128564,TGT,1987-01-14,3.541666984558105
128565,TGT,1987-01-15,3.5625
128566,TGT,1987-01-16,3.6145830154418954
128567,TGT,1987-01-19,3.5625
128568,TGT,1987-01-20,3.5833330154418945
128569,TGT,1987-01-21,3.5625
128570,TGT,1987-01-22,3.6145830154418954
128571,TGT,1987-01-23,3.5520830154418945
128572,TGT,1987-01-26,3.59375
128573,TGT,1987-01-27,3.6666669845581055
128574,TGT,1987-01-28,3.6666669845581055
128575,TGT,1987-01-29,3.6145830154418954
128576,TGT,1987-01-30,3.4375
128577,TGT,1987-02-02,3.510416984558105
128578,TGT,1987-02-03,3.5
128579,TGT,1987-02-04,3.510416984558105
128580,TGT,1987-02-05,3.5208330154418945
128581,TGT,1987-02-06,3.4375
128582,TGT,1987-02-09,3.40625
128583,TGT,1987-02-10,3.375
128584,TGT,1987-02-11,3.354166984558105
128585,TGT,1987-02-12,3.322916984558105
128586,TGT,1987-02-13,3.3333330154418945
128587,TGT,1987-02-17,3.4583330154418945
128588,TGT,1987-02-18,3.6041669845581055
128589,TGT,1987-02-19,3.71875
128590,TGT,1987-02-20,3.71875
128591,TGT,1987-02-23,3.625
128592,TGT,1987-02-24,3.6145830154418954
128593,TGT,1987-02-25,3.5833330154418945
128594,TGT,1987-02-26,3.5208330154418945
128595,TGT,1987-02-27,3.53125
128596,TGT,1987-03-02,3.5833330154418945
128597,TGT,1987-03-03,3.6145830154418954
128598,TGT,1987-03-04,3.6666669845581055
128599,TGT,1987-03-05,3.75
128600,TGT,1987-03-06,3.7395830154418954
128601,TGT,1987-03-09,3.6666669845581055
128602,TGT,1987-03-10,3.8020830154418954
128603,TGT,1987-03-11,3.8125
128604,TGT,1987-03-12,3.8020830154418954
128605,TGT,1987-03-13,3.6979169845581055
128606,TGT,1987-03-16,3.7604169845581055
128607,TGT,1987-03-17,3.8645830154418954
128608,TGT,1987-03-18,3.9270830154418954
128609,TGT,1987-03-19,3.8958330154418954
128610,TGT,1987-03-20,3.9270830154418954
128611,TGT,1987-03-23,4.020833015441895
128612,TGT,1987-03-24,3.96875
128613,TGT,1987-03-25,3.9166669845581055
128614,TGT,1987-03-26,3.8645830154418954
128615,TGT,1987-03-27,3.8125
128616,TGT,1987-03-30,3.7291669845581055
128617,TGT,1987-03-31,3.7916669845581055
128618,TGT,1987-04-01,3.75
128619,TGT,1987-04-02,3.7395830154418954
128620,TGT,1987-04-03,3.8020830154418954
128621,TGT,1987-04-06,3.8020830154418954
128622,TGT,1987-04-07,3.7916669845581055
128623,TGT,1987-04-08,3.8020830154418954
128624,TGT,1987-04-09,3.7083330154418954
128625,TGT,1987-04-10,3.625
128626,TGT,1987-04-13,3.572916984558105
128627,TGT,1987-04-14,3.416666984558105
128628,TGT,1987-04-15,3.46875
128629,TGT,1987-04-16,3.53125
128630,TGT,1987-04-20,3.6041669845581055
128631,TGT,1987-04-21,3.572916984558105
128632,TGT,1987-04-22,3.541666984558105
128633,TGT,1987-04-23,3.572916984558105
128634,TGT,1987-04-24,3.4583330154418945
128635,TGT,1987-04-27,3.46875
128636,TGT,1987-04-28,3.5
128637,TGT,1987-04-29,3.53125
128638,TGT,1987-04-30,3.572916984558105
128639,TGT,1987-05-01,3.5833330154418945
128640,TGT,1987-05-04,3.6041669845581055
128641,TGT,1987-05-05,3.6875
128642,TGT,1987-05-06,3.6458330154418954
128643,TGT,1987-05-07,3.6354169845581055
128644,TGT,1987-05-08,3.6041669845581055
128645,TGT,1987-05-11,3.6145830154418954
128646,TGT,1987-05-12,3.5625
128647,TGT,1987-05-13,3.625
128648,TGT,1987-05-14,3.541666984558105
128649,TGT,1987-05-15,3.5520830154418945
128650,TGT,1987-05-18,3.572916984558105
128651,TGT,1987-05-19,3.572916984558105
128652,TGT,1987-05-20,3.572916984558105
128653,TGT,1987-05-21,3.6354169845581055
128654,TGT,1987-05-22,3.65625
128655,TGT,1987-05-26,3.8333330154418954
128656,TGT,1987-05-27,3.8125
128657,TGT,1987-05-28,3.8645830154418954
128658,TGT,1987-05-29,3.90625
128659,TGT,1987-06-01,3.8541669845581055
128660,TGT,1987-06-02,3.9791669845581055
128661,TGT,1987-06-03,4.21875
128662,TGT,1987-06-04,4.364583015441895
128663,TGT,1987-06-05,4.1666669845581055
128664,TGT,1987-06-08,4.1979169845581055
128665,TGT,1987-06-09,4.395833015441895
128666,TGT,1987-06-10,4.6041669845581055
128667,TGT,1987-06-11,4.5416669845581055
128668,TGT,1987-06-12,4.5416669845581055
128669,TGT,1987-06-15,4.3854169845581055
128670,TGT,1987-06-16,4.5729169845581055
128671,TGT,1987-06-17,4.5104169845581055
128672,TGT,1987-06-18,4.6875
128673,TGT,1987-06-19,4.708333015441895
128674,TGT,1987-06-22,4.5
128675,TGT,1987-06-23,4.427083015441895
128676,TGT,1987-06-24,4.25
128677,TGT,1987-06-25,4.1666669845581055
128678,TGT,1987-06-26,4.25
128679,TGT,1987-06-29,4.25
128680,TGT,1987-06-30,4.21875
128681,TGT,1987-07-01,4.125
128682,TGT,1987-07-02,4.1354169845581055
128683,TGT,1987-07-06,4.125
128684,TGT,1987-07-07,4.1875
128685,TGT,1987-07-08,4.15625
128686,TGT,1987-07-09,4.1666669845581055
128687,TGT,1987-07-10,4.1354169845581055
128688,TGT,1987-07-13,4.145833015441895
128689,TGT,1987-07-14,4.114583015441895
128690,TGT,1987-07-15,4.083333015441895
128691,TGT,1987-07-16,4.0416669845581055
128692,TGT,1987-07-17,4.0
128693,TGT,1987-07-20,3.96875
128694,TGT,1987-07-21,3.9791669845581055
128695,TGT,1987-07-22,4.0729169845581055
128696,TGT,1987-07-23,3.96875
128697,TGT,1987-07-24,4.333333015441895
128698,TGT,1987-07-27,4.302083015441895
128699,TGT,1987-07-28,4.208333015441895
128700,TGT,1987-07-29,4.2916669845581055
128701,TGT,1987-07-30,4.2916669845581055
128702,TGT,1987-07-31,4.2604169845581055
128703,TGT,1987-08-03,4.28125
128704,TGT,1987-08-04,4.34375
128705,TGT,1987-08-05,4.333333015441895
128706,TGT,1987-08-06,4.3229169845581055
128707,TGT,1987-08-07,4.333333015441895
128708,TGT,1987-08-10,4.3541669845581055
128709,TGT,1987-08-11,4.333333015441895
128710,TGT,1987-08-12,4.3854169845581055
128711,TGT,1987-08-13,4.34375
128712,TGT,1987-08-14,4.375
128713,TGT,1987-08-17,4.3125
128714,TGT,1987-08-18,4.458333015441895
128715,TGT,1987-08-19,4.4375
128716,TGT,1987-08-20,4.364583015441895
128717,TGT,1987-08-21,4.3854169845581055
128718,TGT,1987-08-24,4.4166669845581055
128719,TGT,1987-08-25,4.427083015441895
128720,TGT,1987-08-26,4.46875
128721,TGT,1987-08-27,4.5416669845581055
128722,TGT,1987-08-28,4.53125
128723,TGT,1987-08-31,4.5
128724,TGT,1987-09-01,4.4375
128725,TGT,1987-09-02,4.3541669845581055
128726,TGT,1987-09-03,4.3229169845581055
128727,TGT,1987-09-04,4.28125
128728,TGT,1987-09-08,4.1666669845581055
128729,TGT,1987-09-09,4.1666669845581055
128730,TGT,1987-09-10,4.1875
128731,TGT,1987-09-11,4.25
128732,TGT,1987-09-14,4.3541669845581055
128733,TGT,1987-09-15,4.4375
128734,TGT,1987-09-16,4.364583015441895
128735,TGT,1987-09-17,4.40625
128736,TGT,1987-09-18,4.833333015441895
128737,TGT,1987-09-21,4.770833015441895
128738,TGT,1987-09-22,4.75
128739,TGT,1987-09-23,4.9375
128740,TGT,1987-09-24,4.8229169845581055
128741,TGT,1987-09-25,4.9166669845581055
128742,TGT,1987-09-28,4.8541669845581055
128743,TGT,1987-09-29,4.9791669845581055
128744,TGT,1987-09-30,5.0
128745,TGT,1987-10-01,4.9791669845581055
128746,TGT,1987-10-02,4.9791669845581055
128747,TGT,1987-10-05,4.989583015441895
128748,TGT,1987-10-06,4.9375
128749,TGT,1987-10-07,4.9166669845581055
128750,TGT,1987-10-08,4.833333015441895
128751,TGT,1987-10-09,4.71875
128752,TGT,1987-10-12,4.583333015441895
128753,TGT,1987-10-13,4.5416669845581055
128754,TGT,1987-10-14,4.40625
128755,TGT,1987-10-15,4.125
128756,TGT,1987-10-16,3.7291669845581055
128757,TGT,1987-10-19,2.5
128758,TGT,1987-10-20,2.3958330154418945
128759,TGT,1987-10-21,2.5625
128760,TGT,1987-10-22,2.416666984558105
128761,TGT,1987-10-23,2.375
128762,TGT,1987-10-26,2.166666984558105
128763,TGT,1987-10-27,2.229166984558105
128764,TGT,1987-10-28,2.3125
128765,TGT,1987-10-29,2.5625
128766,TGT,1987-10-30,2.6145830154418945
128767,TGT,1987-11-02,2.65625
128768,TGT,1987-11-03,2.625
128769,TGT,1987-11-04,2.5833330154418945
128770,TGT,1987-11-05,2.53125
128771,TGT,1987-11-06,2.5625
128772,TGT,1987-11-09,2.5208330154418945
128773,TGT,1987-11-10,2.46875
128774,TGT,1987-11-11,2.5208330154418945
128775,TGT,1987-11-12,2.5833330154418945
128776,TGT,1987-11-13,2.53125
128777,TGT,1987-11-16,2.510416984558105
128778,TGT,1987-11-17,2.4270830154418945
128779,TGT,1987-11-18,2.4270830154418945
128780,TGT,1987-11-19,2.34375
128781,TGT,1987-11-20,2.375
128782,TGT,1987-11-23,2.34375
128783,TGT,1987-11-24,2.375
128784,TGT,1987-11-25,2.4270830154418945
128785,TGT,1987-11-27,2.40625
128786,TGT,1987-11-30,2.260416984558105
128787,TGT,1987-12-01,2.291666984558105
128788,TGT,1987-12-02,2.28125
128789,TGT,1987-12-03,2.166666984558105
128790,TGT,1987-12-04,2.125
128791,TGT,1987-12-07,2.125
128792,TGT,1987-12-08,2.2395830154418945
128793,TGT,1987-12-09,2.260416984558105
128794,TGT,1987-12-10,2.21875
128795,TGT,1987-12-11,2.1875
128796,TGT,1987-12-14,2.2708330154418945
128797,TGT,1987-12-15,2.3125
128798,TGT,1987-12-16,2.4583330154418945
128799,TGT,1987-12-17,2.375
128800,TGT,1987-12-18,2.385416984558105
128801,TGT,1987-12-21,2.385416984558105
128802,TGT,1987-12-22,2.3645830154418945
128803,TGT,1987-12-23,2.40625
128804,TGT,1987-12-24,2.375
128805,TGT,1987-12-28,2.2708330154418945
128806,TGT,1987-12-29,2.3125
128807,TGT,1987-12-30,2.34375
128808,TGT,1987-12-31,2.3020830154418945
128809,TGT,1988-01-04,2.5
128810,TGT,1988-01-05,2.5
128811,TGT,1988-01-06,2.59375
128812,TGT,1988-01-07,2.791666984558105
128813,TGT,1988-01-08,2.5833330154418945
128814,TGT,1988-01-11,2.5625
128815,TGT,1988-01-12,2.5208330154418945
128816,TGT,1988-01-13,2.5625
128817,TGT,1988-01-14,2.572916984558105
128818,TGT,1988-01-15,2.604166984558105
128819,TGT,1988-01-18,2.666666984558105
128820,TGT,1988-01-19,2.635416984558105
128821,TGT,1988-01-20,2.4895830154418945
128822,TGT,1988-01-21,2.5208330154418945
128823,TGT,1988-01-22,2.6145830154418945
128824,TGT,1988-01-25,2.666666984558105
128825,TGT,1988-01-26,2.8333330154418945
128826,TGT,1988-01-27,2.822916984558105
128827,TGT,1988-01-28,2.8645830154418945
128828,TGT,1988-01-29,2.90625
128829,TGT,1988-02-01,2.8645830154418945
128830,TGT,1988-02-02,2.822916984558105
128831,TGT,1988-02-03,2.875
128832,TGT,1988-02-04,2.8020830154418945
128833,TGT,1988-02-05,2.760416984558105
128834,TGT,1988-02-08,2.75
128835,TGT,1988-02-09,2.78125
128836,TGT,1988-02-10,2.84375
128837,TGT,1988-02-11,2.8333330154418945
128838,TGT,1988-02-12,2.9375
128839,TGT,1988-02-16,3.010416984558105
128840,TGT,1988-02-17,3.041666984558105
128841,TGT,1988-02-18,3.0625
128842,TGT,1988-02-19,3.1145830154418945
128843,TGT,1988-02-22,3.1875
128844,TGT,1988-02-23,3.15625
128845,TGT,1988-02-24,3.166666984558105
128846,TGT,1988-02-25,3.09375
128847,TGT,1988-02-26,3.104166984558105
128848,TGT,1988-02-29,3.229166984558105
128849,TGT,1988-03-01,3.229166984558105
128850,TGT,1988-03-02,3.1875
128851,TGT,1988-03-03,3.197916984558105
128852,TGT,1988-03-04,3.197916984558105
128853,TGT,1988-03-07,3.1458330154418945
128854,TGT,1988-03-08,3.3020830154418945
128855,TGT,1988-03-09,3.3125
128856,TGT,1988-03-10,3.1875
128857,TGT,1988-03-11,3.1458330154418945
128858,TGT,1988-03-14,3.229166984558105
128859,TGT,1988-03-15,3.2083330154418945
128860,TGT,1988-03-16,3.2083330154418945
128861,TGT,1988-03-17,3.2083330154418945
128862,TGT,1988-03-18,3.15625
128863,TGT,1988-03-21,3.125
128864,TGT,1988-03-22,3.197916984558105
128865,TGT,1988-03-23,3.2083330154418945
128866,TGT,1988-03-24,3.0625
128867,TGT,1988-03-25,3.0625
128868,TGT,1988-03-28,3.072916984558105
128869,TGT,1988-03-29,3.166666984558105
128870,TGT,1988-03-30,3.2083330154418945
128871,TGT,1988-03-31,3.15625
128872,TGT,1988-04-04,3.125
128873,TGT,1988-04-05,3.125
128874,TGT,1988-04-06,3.166666984558105
128875,TGT,1988-04-07,3.15625
128876,TGT,1988-04-08,3.1458330154418945
128877,TGT,1988-04-11,3.1145830154418945
128878,TGT,1988-04-12,3.072916984558105
128879,TGT,1988-04-13,3.1145830154418945
128880,TGT,1988-04-14,3.2708330154418945
128881,TGT,1988-04-15,3.104166984558105
128882,TGT,1988-04-18,3.135416984558105
128883,TGT,1988-04-19,3.0625
128884,TGT,1988-04-20,3.010416984558105
128885,TGT,1988-04-21,3.010416984558105
128886,TGT,1988-04-22,3.041666984558105
128887,TGT,1988-04-25,2.9895830154418945
128888,TGT,1988-04-26,3.010416984558105
128889,TGT,1988-04-27,3.03125
128890,TGT,1988-04-28,3.041666984558105
128891,TGT,1988-04-29,2.96875
128892,TGT,1988-05-02,2.9270830154418945
128893,TGT,1988-05-03,2.8958330154418945
128894,TGT,1988-05-04,2.854166984558105
128895,TGT,1988-05-05,2.7708330154418945
128896,TGT,1988-05-06,2.6875
128897,TGT,1988-05-09,2.78125
128898,TGT,1988-05-10,2.84375
128899,TGT,1988-05-11,2.96875
128900,TGT,1988-05-12,2.9270830154418945
128901,TGT,1988-05-13,2.9895830154418945
128902,TGT,1988-05-16,2.9270830154418945
128903,TGT,1988-05-17,2.791666984558105
128904,TGT,1988-05-18,2.729166984558105
128905,TGT,1988-05-19,2.7083330154418945
128906,TGT,1988-05-20,2.75
128907,TGT,1988-05-23,2.7083330154418945
128908,TGT,1988-05-24,2.78125
128909,TGT,1988-05-25,2.791666984558105
128910,TGT,1988-05-26,2.8020830154418945
128911,TGT,1988-05-27,2.78125
128912,TGT,1988-05-31,2.885416984558105
128913,TGT,1988-06-01,2.8958330154418945
128914,TGT,1988-06-02,2.875
128915,TGT,1988-06-03,2.822916984558105
128916,TGT,1988-06-06,2.7708330154418945
128917,TGT,1988-06-07,2.75
128918,TGT,1988-06-08,2.854166984558105
128919,TGT,1988-06-09,2.885416984558105
128920,TGT,1988-06-10,2.9270830154418945
128921,TGT,1988-06-13,2.9270830154418945
128922,TGT,1988-06-14,2.9375
128923,TGT,1988-06-15,2.916666984558105
128924,TGT,1988-06-16,2.8645830154418945
128925,TGT,1988-06-17,2.916666984558105
128926,TGT,1988-06-20,2.9375
128927,TGT,1988-06-21,3.0
128928,TGT,1988-06-22,2.979166984558105
128929,TGT,1988-06-23,2.916666984558105
128930,TGT,1988-06-24,2.9583330154418945
128931,TGT,1988-06-27,2.9583330154418945
128932,TGT,1988-06-28,3.0
128933,TGT,1988-06-29,2.979166984558105
128934,TGT,1988-06-30,2.9583330154418945
128935,TGT,1988-07-01,2.96875
128936,TGT,1988-07-05,3.0
128937,TGT,1988-07-06,2.8958330154418945
128938,TGT,1988-07-07,2.9270830154418945
128939,TGT,1988-07-08,2.9375
128940,TGT,1988-07-11,2.9583330154418945
128941,TGT,1988-07-12,2.9270830154418945
128942,TGT,1988-07-13,2.9375
128943,TGT,1988-07-14,2.96875
128944,TGT,1988-07-15,2.947916984558105
128945,TGT,1988-07-18,2.916666984558105
128946,TGT,1988-07-19,2.8958330154418945
128947,TGT,1988-07-20,2.9270830154418945
128948,TGT,1988-07-21,2.9375
128949,TGT,1988-07-22,2.9270830154418945
128950,TGT,1988-07-25,2.9270830154418945
128951,TGT,1988-07-26,2.9270830154418945
128952,TGT,1988-07-27,2.916666984558105
128953,TGT,1988-07-28,2.916666984558105
128954,TGT,1988-07-29,2.96875
128955,TGT,1988-08-01,2.9895830154418945
128956,TGT,1988-08-02,2.96875
128957,TGT,1988-08-03,2.9583330154418945
128958,TGT,1988-08-04,2.9375
128959,TGT,1988-08-05,2.9375
128960,TGT,1988-08-08,2.9270830154418945
128961,TGT,1988-08-09,2.90625
128962,TGT,1988-08-10,2.9375
128963,TGT,1988-08-11,2.947916984558105
128964,TGT,1988-08-12,2.9895830154418945
128965,TGT,1988-08-15,2.9895830154418945
128966,TGT,1988-08-16,3.0520830154418945
128967,TGT,1988-08-17,3.0520830154418945
128968,TGT,1988-08-18,3.1875
128969,TGT,1988-08-19,3.2395830154418945
128970,TGT,1988-08-22,3.125
128971,TGT,1988-08-23,3.135416984558105
128972,TGT,1988-08-24,3.1145830154418945
128973,TGT,1988-08-25,3.0833330154418945
128974,TGT,1988-08-26,3.0833330154418945
128975,TGT,1988-08-29,3.135416984558105
128976,TGT,1988-08-30,3.1458330154418945
128977,TGT,1988-08-31,3.104166984558105
128978,TGT,1988-09-01,3.09375
128979,TGT,1988-09-02,3.15625
128980,TGT,1988-09-06,3.166666984558105
128981,TGT,1988-09-07,3.166666984558105
128982,TGT,1988-09-08,3.15625
128983,TGT,1988-09-09,3.125
128984,TGT,1988-09-12,3.104166984558105
128985,TGT,1988-09-13,3.125
128986,TGT,1988-09-14,3.197916984558105
128987,TGT,1988-09-15,3.21875
128988,TGT,1988-09-16,3.291666984558105
128989,TGT,1988-09-19,3.3958330154418945
128990,TGT,1988-09-20,3.322916984558105
128991,TGT,1988-09-21,3.3125
128992,TGT,1988-09-22,3.354166984558105
128993,TGT,1988-09-23,3.375
128994,TGT,1988-09-26,3.34375
128995,TGT,1988-09-27,3.3645830154418945
128996,TGT,1988-09-28,3.354166984558105
128997,TGT,1988-09-29,3.3958330154418945
128998,TGT,1988-09-30,3.4270830154418945
128999,TGT,1988-10-03,3.416666984558105
129000,TGT,1988-10-04,3.4375
129001,TGT,1988-10-05,3.4375
129002,TGT,1988-10-06,3.375
129003,TGT,1988-10-07,3.416666984558105
129004,TGT,1988-10-10,3.479166984558105
129005,TGT,1988-10-11,3.541666984558105
129006,TGT,1988-10-12,3.479166984558105
129007,TGT,1988-10-13,3.510416984558105
129008,TGT,1988-10-14,3.5208330154418945
129009,TGT,1988-10-17,3.510416984558105
129010,TGT,1988-10-18,3.5625
129011,TGT,1988-10-19,3.6666669845581055
129012,TGT,1988-10-20,3.7291669845581055
129013,TGT,1988-10-21,3.7604169845581055
129014,TGT,1988-10-24,3.6979169845581055
129015,TGT,1988-10-25,3.625
129016,TGT,1988-10-26,3.5833330154418945
129017,TGT,1988-10-27,3.510416984558105
129018,TGT,1988-10-28,3.5833330154418945
129019,TGT,1988-10-31,3.6145830154418954
129020,TGT,1988-11-01,3.6458330154418954
129021,TGT,1988-11-02,3.59375
129022,TGT,1988-11-03,3.6041669845581055
129023,TGT,1988-11-04,3.541666984558105
129024,TGT,1988-11-07,3.46875
129025,TGT,1988-11-08,3.479166984558105
129026,TGT,1988-11-09,3.4375
129027,TGT,1988-11-10,3.4270830154418945
129028,TGT,1988-11-11,3.3125
129029,TGT,1988-11-14,3.2708330154418945
129030,TGT,1988-11-15,3.3020830154418945
129031,TGT,1988-11-16,3.229166984558105
129032,TGT,1988-11-17,3.21875
129033,TGT,1988-11-18,3.229166984558105
129034,TGT,1988-11-21,3.260416984558105
129035,TGT,1988-11-22,3.354166984558105
129036,TGT,1988-11-23,3.375
129037,TGT,1988-11-25,3.3125
129038,TGT,1988-11-28,3.322916984558105
129039,TGT,1988-11-29,3.4270830154418945
129040,TGT,1988-11-30,3.510416984558105
129041,TGT,1988-12-01,3.416666984558105
129042,TGT,1988-12-02,3.385416984558105
129043,TGT,1988-12-05,3.416666984558105
129044,TGT,1988-12-06,3.447916984558105
129045,TGT,1988-12-07,3.5
129046,TGT,1988-12-08,3.4270830154418945
129047,TGT,1988-12-09,3.4270830154418945
129048,TGT,1988-12-12,3.3958330154418945
129049,TGT,1988-12-13,3.375
129050,TGT,1988-12-14,3.322916984558105
129051,TGT,1988-12-15,3.28125
129052,TGT,1988-12-16,3.3125
129053,TGT,1988-12-19,3.3020830154418945
129054,TGT,1988-12-20,3.3020830154418945
129055,TGT,1988-12-21,3.28125
129056,TGT,1988-12-22,3.260416984558105
129057,TGT,1988-12-23,3.25
129058,TGT,1988-12-27,3.229166984558105
129059,TGT,1988-12-28,3.2395830154418945
129060,TGT,1988-12-29,3.291666984558105
129061,TGT,1988-12-30,3.3020830154418945
129062,TGT,1989-01-03,3.25
129063,TGT,1989-01-04,3.25
129064,TGT,1989-01-05,3.28125
129065,TGT,1989-01-06,3.2708330154418945
129066,TGT,1989-01-09,3.354166984558105
129067,TGT,1989-01-10,3.354166984558105
129068,TGT,1989-01-11,3.416666984558105
129069,TGT,1989-01-12,3.4583330154418945
129070,TGT,1989-01-13,3.3958330154418945
129071,TGT,1989-01-16,3.385416984558105
129072,TGT,1989-01-17,3.40625
129073,TGT,1989-01-18,3.4270830154418945
129074,TGT,1989-01-19,3.416666984558105
129075,TGT,1989-01-20,3.4270830154418945
129076,TGT,1989-01-23,3.447916984558105
129077,TGT,1989-01-24,3.46875
129078,TGT,1989-01-25,3.510416984558105
129079,TGT,1989-01-26,3.5625
129080,TGT,1989-01-27,3.5520830154418945
129081,TGT,1989-01-30,3.5833330154418945
129082,TGT,1989-01-31,3.6666669845581055
129083,TGT,1989-02-01,3.71875
129084,TGT,1989-02-02,3.7395830154418954
129085,TGT,1989-02-03,3.6875
129086,TGT,1989-02-06,3.65625
129087,TGT,1989-02-07,3.7291669845581055
129088,TGT,1989-02-08,3.84375
129089,TGT,1989-02-09,3.84375
129090,TGT,1989-02-10,3.7916669845581055
129091,TGT,1989-02-13,3.7708330154418954
129092,TGT,1989-02-14,3.8333330154418954
129093,TGT,1989-02-15,3.9166669845581055
129094,TGT,1989-02-16,3.8541669845581055
129095,TGT,1989-02-17,3.8020830154418954
129096,TGT,1989-02-21,3.7708330154418954
129097,TGT,1989-02-22,3.6979169845581055
129098,TGT,1989-02-23,3.71875
129099,TGT,1989-02-24,3.6666669845581055
129100,TGT,1989-02-27,3.75
129101,TGT,1989-02-28,3.75
129102,TGT,1989-03-01,3.6458330154418954
129103,TGT,1989-03-02,3.6770830154418954
129104,TGT,1989-03-03,3.7604169845581055
129105,TGT,1989-03-06,3.8958330154418954
129106,TGT,1989-03-07,3.8854169845581055
129107,TGT,1989-03-08,3.9479169845581055
129108,TGT,1989-03-09,3.8854169845581055
129109,TGT,1989-03-10,3.8854169845581055
129110,TGT,1989-03-13,3.9166669845581055
129111,TGT,1989-03-14,3.8958330154418954
129112,TGT,1989-03-15,3.8958330154418954
129113,TGT,1989-03-16,3.8958330154418954
129114,TGT,1989-03-17,3.7708330154418954
129115,TGT,1989-03-20,3.7604169845581055
129116,TGT,1989-03-21,3.7395830154418954
129117,TGT,1989-03-22,3.6875
129118,TGT,1989-03-23,3.625
129119,TGT,1989-03-27,3.6770830154418954
129120,TGT,1989-03-28,3.6979169845581055
129121,TGT,1989-03-29,3.6875
129122,TGT,1989-03-30,3.7083330154418954
129123,TGT,1989-03-31,3.78125
129124,TGT,1989-04-03,3.8541669845581055
129125,TGT,1989-04-04,3.8125
129126,TGT,1989-04-05,3.8125
129127,TGT,1989-04-06,3.78125
129128,TGT,1989-04-07,3.78125
129129,TGT,1989-04-10,3.8541669845581055
129130,TGT,1989-04-11,3.84375
129131,TGT,1989-04-12,3.8333330154418954
129132,TGT,1989-04-13,3.875
129133,TGT,1989-04-14,3.8958330154418954
129134,TGT,1989-04-17,3.90625
129135,TGT,1989-04-18,4.0
129136,TGT,1989-04-19,3.9895830154418954
129137,TGT,1989-04-20,3.9479169845581055
129138,TGT,1989-04-21,3.9375
129139,TGT,1989-04-24,3.9270830154418954
129140,TGT,1989-04-25,3.9583330154418954
129141,TGT,1989-04-26,3.9375
129142,TGT,1989-04-27,3.9791669845581055
129143,TGT,1989-04-28,3.96875
129144,TGT,1989-05-01,3.9583330154418954
129145,TGT,1989-05-02,4.0104169845581055
129146,TGT,1989-05-03,4.0416669845581055
129147,TGT,1989-05-04,4.114583015441895
129148,TGT,1989-05-05,4.09375
129149,TGT,1989-05-08,4.052083015441895
129150,TGT,1989-05-09,4.03125
129151,TGT,1989-05-10,4.083333015441895
129152,TGT,1989-05-11,4.1875
129153,TGT,1989-05-12,4.239583015441895
129154,TGT,1989-05-15,4.2916669845581055
129155,TGT,1989-05-16,4.28125
129156,TGT,1989-05-17,4.395833015441895
129157,TGT,1989-05-18,4.4166669845581055
129158,TGT,1989-05-19,4.5625
129159,TGT,1989-05-22,4.53125
129160,TGT,1989-05-23,4.4791669845581055
129161,TGT,1989-05-24,4.4791669845581055
129162,TGT,1989-05-25,4.4791669845581055
129163,TGT,1989-05-26,4.489583015441895
129164,TGT,1989-05-30,4.427083015441895
129165,TGT,1989-05-31,4.489583015441895
129166,TGT,1989-06-01,4.5
129167,TGT,1989-06-02,4.489583015441895
129168,TGT,1989-06-05,4.4166669845581055
129169,TGT,1989-06-06,4.4791669845581055
129170,TGT,1989-06-07,4.5104169845581055
129171,TGT,1989-06-08,4.520833015441895
129172,TGT,1989-06-09,4.5
129173,TGT,1989-06-12,4.489583015441895
129174,TGT,1989-06-13,4.4375
129175,TGT,1989-06-14,4.40625
129176,TGT,1989-06-15,4.270833015441895
129177,TGT,1989-06-16,4.2916669845581055
129178,TGT,1989-06-19,4.2604169845581055
129179,TGT,1989-06-20,4.3229169845581055
129180,TGT,1989-06-21,4.2604169845581055
129181,TGT,1989-06-22,4.2916669845581055
129182,TGT,1989-06-23,4.3541669845581055
129183,TGT,1989-06-26,4.3854169845581055
129184,TGT,1989-06-27,4.375
129185,TGT,1989-06-28,4.25
129186,TGT,1989-06-29,4.145833015441895
129187,TGT,1989-06-30,4.1354169845581055
129188,TGT,1989-07-03,4.15625
129189,TGT,1989-07-05,4.145833015441895
129190,TGT,1989-07-06,4.208333015441895
129191,TGT,1989-07-07,4.3229169845581055
129192,TGT,1989-07-10,4.3229169845581055
129193,TGT,1989-07-11,4.364583015441895
129194,TGT,1989-07-12,4.4375
129195,TGT,1989-07-13,4.4791669845581055
129196,TGT,1989-07-14,4.489583015441895
129197,TGT,1989-07-17,4.53125
129198,TGT,1989-07-18,4.53125
129199,TGT,1989-07-19,4.5104169845581055
129200,TGT,1989-07-20,4.6041669845581055
129201,TGT,1989-07-21,4.614583015441895
129202,TGT,1989-07-24,4.583333015441895
129203,TGT,1989-07-25,4.583333015441895
129204,TGT,1989-07-26,4.7291669845581055
129205,TGT,1989-07-27,4.875
129206,TGT,1989-07-28,4.833333015441895
129207,TGT,1989-07-31,4.875
129208,TGT,1989-08-01,4.84375
129209,TGT,1989-08-02,4.8229169845581055
129210,TGT,1989-08-03,4.90625
129211,TGT,1989-08-04,4.864583015441895
129212,TGT,1989-08-07,4.875
129213,TGT,1989-08-08,4.9166669845581055
129214,TGT,1989-08-09,4.9479169845581055
129215,TGT,1989-08-10,5.0104169845581055
129216,TGT,1989-08-11,5.0
129217,TGT,1989-08-14,5.09375
129218,TGT,1989-08-15,5.1875
129219,TGT,1989-08-16,5.177083015441895
129220,TGT,1989-08-17,5.2291669845581055
129221,TGT,1989-08-18,5.21875
129222,TGT,1989-08-21,5.114583015441895
129223,TGT,1989-08-22,5.0416669845581055
129224,TGT,1989-08-23,5.145833015441895
129225,TGT,1989-08-24,5.21875
129226,TGT,1989-08-25,5.1875
129227,TGT,1989-08-28,5.125
129228,TGT,1989-08-29,5.25
129229,TGT,1989-08-30,5.2291669845581055
129230,TGT,1989-08-31,5.125
129231,TGT,1989-09-01,5.1875
129232,TGT,1989-09-05,5.1666669845581055
129233,TGT,1989-09-06,5.114583015441895
129234,TGT,1989-09-07,5.114583015441895
129235,TGT,1989-09-08,5.0729169845581055
129236,TGT,1989-09-11,5.020833015441895
129237,TGT,1989-09-12,5.0729169845581055
129238,TGT,1989-09-13,5.0104169845581055
129239,TGT,1989-09-14,4.90625
129240,TGT,1989-09-15,4.9166669845581055
129241,TGT,1989-09-18,5.0
129242,TGT,1989-09-19,5.114583015441895
129243,TGT,1989-09-20,5.15625
129244,TGT,1989-09-21,5.177083015441895
129245,TGT,1989-09-22,5.1666669845581055
129246,TGT,1989-09-25,5.15625
129247,TGT,1989-09-26,5.177083015441895
129248,TGT,1989-09-27,5.1666669845581055
129249,TGT,1989-09-28,5.1875
129250,TGT,1989-09-29,5.239583015441895
129251,TGT,1989-10-02,5.25
129252,TGT,1989-10-03,5.25
129253,TGT,1989-10-04,5.3229169845581055
129254,TGT,1989-10-05,5.3125
129255,TGT,1989-10-06,5.2916669845581055
129256,TGT,1989-10-09,5.333333015441895
129257,TGT,1989-10-10,5.333333015441895
129258,TGT,1989-10-11,5.2916669845581055
129259,TGT,1989-10-12,5.333333015441895
129260,TGT,1989-10-13,5.052083015441895
129261,TGT,1989-10-16,5.03125
129262,TGT,1989-10-17,5.0104169845581055
129263,TGT,1989-10-18,5.09375
129264,TGT,1989-10-19,5.2291669845581055
129265,TGT,1989-10-20,5.3125
129266,TGT,1989-10-23,5.2916669845581055
129267,TGT,1989-10-24,5.21875
129268,TGT,1989-10-25,5.1875
129269,TGT,1989-10-26,5.21875
129270,TGT,1989-10-27,5.1875
129271,TGT,1989-10-30,5.177083015441895
129272,TGT,1989-10-31,5.28125
129273,TGT,1989-11-01,5.375
129274,TGT,1989-11-02,5.333333015441895
129275,TGT,1989-11-03,5.40625
129276,TGT,1989-11-06,5.28125
129277,TGT,1989-11-07,5.3229169845581055
129278,TGT,1989-11-08,5.395833015441895
129279,TGT,1989-11-09,5.34375
129280,TGT,1989-11-10,5.4166669845581055
129281,TGT,1989-11-13,5.489583015441895
129282,TGT,1989-11-14,5.4479169845581055
129283,TGT,1989-11-15,5.46875
129284,TGT,1989-11-16,5.46875
129285,TGT,1989-11-17,5.4479169845581055
129286,TGT,1989-11-20,5.4479169845581055
129287,TGT,1989-11-21,5.427083015441895
129288,TGT,1989-11-22,5.46875
129289,TGT,1989-11-24,5.4791669845581055
129290,TGT,1989-11-27,5.4791669845581055
129291,TGT,1989-11-28,5.34375
129292,TGT,1989-11-29,5.25
129293,TGT,1989-11-30,5.208333015441895
129294,TGT,1989-12-01,5.2604169845581055
129295,TGT,1989-12-04,5.239583015441895
129296,TGT,1989-12-05,5.2604169845581055
129297,TGT,1989-12-06,5.302083015441895
129298,TGT,1989-12-07,5.3229169845581055
129299,TGT,1989-12-08,5.3229169845581055
129300,TGT,1989-12-11,5.3229169845581055
129301,TGT,1989-12-12,5.302083015441895
129302,TGT,1989-12-13,5.1354169845581055
129303,TGT,1989-12-14,5.0729169845581055
129304,TGT,1989-12-15,5.0
129305,TGT,1989-12-18,4.927083015441895
129306,TGT,1989-12-19,4.8854169845581055
129307,TGT,1989-12-20,4.84375
129308,TGT,1989-12-21,5.0
129309,TGT,1989-12-22,5.114583015441895
129310,TGT,1989-12-26,5.145833015441895
129311,TGT,1989-12-27,5.1979169845581055
129312,TGT,1989-12-28,5.2291669845581055
129313,TGT,1989-12-29,5.302083015441895
129314,TGT,1990-01-02,5.40625
129315,TGT,1990-01-03,5.458333015441895
129316,TGT,1990-01-04,5.46875
129317,TGT,1990-01-05,5.4791669845581055
129318,TGT,1990-01-08,5.53125
129319,TGT,1990-01-09,5.458333015441895
129320,TGT,1990-01-10,5.458333015441895
129321,TGT,1990-01-11,5.489583015441895
129322,TGT,1990-01-12,5.333333015441895
129323,TGT,1990-01-15,5.25
129324,TGT,1990-01-16,5.2291669845581055
129325,TGT,1990-01-17,5.1979169845581055
129326,TGT,1990-01-18,5.15625
129327,TGT,1990-01-19,5.1041669845581055
129328,TGT,1990-01-22,4.989583015441895
129329,TGT,1990-01-23,5.052083015441895
129330,TGT,1990-01-24,5.114583015441895
129331,TGT,1990-01-25,5.0625
129332,TGT,1990-01-26,4.958333015441895
129333,TGT,1990-01-29,5.0
129334,TGT,1990-01-30,4.958333015441895
129335,TGT,1990-01-31,4.96875
129336,TGT,1990-02-01,5.052083015441895
129337,TGT,1990-02-02,5.145833015441895
129338,TGT,1990-02-05,5.1875
129339,TGT,1990-02-06,5.145833015441895
129340,TGT,1990-02-07,5.270833015441895
129341,TGT,1990-02-08,5.302083015441895
129342,TGT,1990-02-09,5.364583015441895
129343,TGT,1990-02-12,5.3125
129344,TGT,1990-02-13,5.239583015441895
129345,TGT,1990-02-14,5.1979169845581055
129346,TGT,1990-02-15,5.239583015441895
129347,TGT,1990-02-16,5.1875
129348,TGT,1990-02-20,5.1354169845581055
129349,TGT,1990-02-21,5.145833015441895
129350,TGT,1990-02-22,5.145833015441895
129351,TGT,1990-02-23,5.083333015441895
129352,TGT,1990-02-26,5.083333015441895
129353,TGT,1990-02-27,5.1041669845581055
129354,TGT,1990-02-28,5.125
129355,TGT,1990-03-01,5.25
129356,TGT,1990-03-02,5.34375
129357,TGT,1990-03-05,5.302083015441895
129358,TGT,1990-03-06,5.3854169845581055
129359,TGT,1990-03-07,5.4375
129360,TGT,1990-03-08,5.552083015441895
129361,TGT,1990-03-09,5.5
129362,TGT,1990-03-12,5.489583015441895
129363,TGT,1990-03-13,5.6354169845581055
129364,TGT,1990-03-14,5.583333015441895
129365,TGT,1990-03-15,5.614583015441895
129366,TGT,1990-03-16,5.708333015441895
129367,TGT,1990-03-19,5.78125
129368,TGT,1990-03-20,5.7604169845581055
129369,TGT,1990-03-21,5.7291669845581055
129370,TGT,1990-03-22,5.614583015441895
129371,TGT,1990-03-23,5.6354169845581055
129372,TGT,1990-03-26,5.677083015441895
129373,TGT,1990-03-27,5.75
129374,TGT,1990-03-28,5.739583015441895
129375,TGT,1990-03-29,5.739583015441895
129376,TGT,1990-03-30,5.739583015441895
129377,TGT,1990-04-02,5.71875
129378,TGT,1990-04-03,5.8229169845581055
129379,TGT,1990-04-04,5.833333015441895
129380,TGT,1990-04-05,5.833333015441895
129381,TGT,1990-04-06,5.7916669845581055
129382,TGT,1990-04-09,5.802083015441895
129383,TGT,1990-04-10,5.833333015441895
129384,TGT,1990-04-11,5.7916669845581055
129385,TGT,1990-04-12,5.895833015441895
129386,TGT,1990-04-16,5.958333015441895
129387,TGT,1990-04-17,5.9791669845581055
129388,TGT,1990-04-18,5.895833015441895
129389,TGT,1990-04-19,5.7604169845581055
129390,TGT,1990-04-20,5.583333015441895
129391,TGT,1990-04-23,5.614583015441895
129392,TGT,1990-04-24,5.59375
129393,TGT,1990-04-25,5.6666669845581055
129394,TGT,1990-04-26,5.75
129395,TGT,1990-04-27,5.65625
129396,TGT,1990-04-30,5.6354169845581055
129397,TGT,1990-05-01,5.645833015441895
129398,TGT,1990-05-02,5.583333015441895
129399,TGT,1990-05-03,5.645833015441895
129400,TGT,1990-05-04,5.71875
129401,TGT,1990-05-07,5.7916669845581055
129402,TGT,1990-05-08,5.71875
129403,TGT,1990-05-09,5.677083015441895
129404,TGT,1990-05-10,5.6979169845581055
129405,TGT,1990-05-11,5.895833015441895
129406,TGT,1990-05-14,5.958333015441895
129407,TGT,1990-05-15,5.989583015441895
129408,TGT,1990-05-16,6.0104169845581055
129409,TGT,1990-05-17,6.052083015441895
129410,TGT,1990-05-18,6.0625
129411,TGT,1990-05-21,6.177083015441895
129412,TGT,1990-05-22,6.1875
129413,TGT,1990-05-23,6.1979169845581055
129414,TGT,1990-05-24,6.25
129415,TGT,1990-05-25,6.1875
129416,TGT,1990-05-29,6.21875
129417,TGT,1990-05-30,6.2916669845581055
129418,TGT,1990-05-31,6.302083015441895
129419,TGT,1990-06-01,6.2916669845581055
129420,TGT,1990-06-04,6.3229169845581055
129421,TGT,1990-06-05,6.1041669845581055
129422,TGT,1990-06-06,6.052083015441895
129423,TGT,1990-06-07,6.0729169845581055
129424,TGT,1990-06-08,6.0104169845581055
129425,TGT,1990-06-11,6.114583015441895
129426,TGT,1990-06-12,6.270833015441895
129427,TGT,1990-06-13,6.270833015441895
129428,TGT,1990-06-14,6.208333015441895
129429,TGT,1990-06-15,6.1979169845581055
129430,TGT,1990-06-18,6.0729169845581055
129431,TGT,1990-06-19,6.1875
129432,TGT,1990-06-20,6.15625
129433,TGT,1990-06-21,6.114583015441895
129434,TGT,1990-06-22,6.145833015441895
129435,TGT,1990-06-25,5.9479169845581055
129436,TGT,1990-06-26,5.8854169845581055
129437,TGT,1990-06-27,5.895833015441895
129438,TGT,1990-06-28,5.9479169845581055
129439,TGT,1990-06-29,6.0625
129440,TGT,1990-07-02,6.15625
129441,TGT,1990-07-03,6.1041669845581055
129442,TGT,1990-07-05,5.989583015441895
129443,TGT,1990-07-06,5.895833015441895
129444,TGT,1990-07-09,5.875
129445,TGT,1990-07-10,5.927083015441895
129446,TGT,1990-07-11,6.0625
129447,TGT,1990-07-12,6.2916669845581055
129448,TGT,1990-07-13,6.458333015441895
129449,TGT,1990-07-16,6.5104169845581055
129450,TGT,1990-07-17,6.333333015441895
129451,TGT,1990-07-18,6.21875
129452,TGT,1990-07-19,6.125
129453,TGT,1990-07-20,6.083333015441895
129454,TGT,1990-07-23,5.989583015441895
129455,TGT,1990-07-24,5.90625
129456,TGT,1990-07-25,5.96875
129457,TGT,1990-07-26,6.0
129458,TGT,1990-07-27,6.0
129459,TGT,1990-07-30,5.9791669845581055
129460,TGT,1990-07-31,5.833333015441895
129461,TGT,1990-08-01,5.6666669845581055
129462,TGT,1990-08-02,5.6041669845581055
129463,TGT,1990-08-03,5.5625
129464,TGT,1990-08-06,5.375
129465,TGT,1990-08-07,5.208333015441895
129466,TGT,1990-08-08,5.3125
129467,TGT,1990-08-09,5.3125
129468,TGT,1990-08-10,5.083333015441895
129469,TGT,1990-08-13,5.21875
129470,TGT,1990-08-14,5.2291669845581055
129471,TGT,1990-08-15,5.21875
129472,TGT,1990-08-16,5.083333015441895
129473,TGT,1990-08-17,4.9166669845581055
129474,TGT,1990-08-20,4.875
129475,TGT,1990-08-21,4.7916669845581055
129476,TGT,1990-08-22,4.7291669845581055
129477,TGT,1990-08-23,4.520833015441895
129478,TGT,1990-08-24,4.6041669845581055
129479,TGT,1990-08-27,4.75
129480,TGT,1990-08-28,4.7916669845581055
129481,TGT,1990-08-29,4.78125
129482,TGT,1990-08-30,4.739583015441895
129483,TGT,1990-08-31,4.7291669845581055
129484,TGT,1990-09-04,4.8229169845581055
129485,TGT,1990-09-05,4.8541669845581055
129486,TGT,1990-09-06,4.770833015441895
129487,TGT,1990-09-07,4.7916669845581055
129488,TGT,1990-09-10,4.6979169845581055
129489,TGT,1990-09-11,4.7291669845581055
129490,TGT,1990-09-12,4.6875
129491,TGT,1990-09-13,4.5729169845581055
129492,TGT,1990-09-14,4.5104169845581055
129493,TGT,1990-09-17,4.5104169845581055
129494,TGT,1990-09-18,4.46875
129495,TGT,1990-09-19,4.4166669845581055
129496,TGT,1990-09-20,4.333333015441895
129497,TGT,1990-09-21,4.34375
129498,TGT,1990-09-24,4.270833015441895
129499,TGT,1990-09-25,4.3541669845581055
129500,TGT,1990-09-26,4.3125
129501,TGT,1990-09-27,4.21875
129502,TGT,1990-09-28,4.395833015441895
129503,TGT,1990-10-01,4.375
129504,TGT,1990-10-02,4.489583015441895
129505,TGT,1990-10-03,4.34375
129506,TGT,1990-10-04,4.333333015441895
129507,TGT,1990-10-05,4.302083015441895
129508,TGT,1990-10-08,4.3229169845581055
129509,TGT,1990-10-09,4.1666669845581055
129510,TGT,1990-10-10,4.052083015441895
129511,TGT,1990-10-11,4.0104169845581055
129512,TGT,1990-10-12,4.0625
129513,TGT,1990-10-15,4.0
129514,TGT,1990-10-16,3.9270830154418954
129515,TGT,1990-10-17,3.9895830154418954
129516,TGT,1990-10-18,4.2291669845581055
129517,TGT,1990-10-19,4.3125
129518,TGT,1990-10-22,4.46875
129519,TGT,1990-10-23,4.4166669845581055
129520,TGT,1990-10-24,4.40625
129521,TGT,1990-10-25,4.3541669845581055
129522,TGT,1990-10-26,4.15625
129523,TGT,1990-10-29,4.03125
129524,TGT,1990-10-30,3.9166669845581055
129525,TGT,1990-10-31,3.9791669845581055
129526,TGT,1990-11-01,4.052083015441895
129527,TGT,1990-11-02,4.0625
129528,TGT,1990-11-05,4.145833015441895
129529,TGT,1990-11-06,4.1041669845581055
129530,TGT,1990-11-07,4.020833015441895
129531,TGT,1990-11-08,3.9479169845581055
129532,TGT,1990-11-09,3.9791669845581055
129533,TGT,1990-11-12,4.114583015441895
129534,TGT,1990-11-13,4.28125
129535,TGT,1990-11-14,4.3125
129536,TGT,1990-11-15,4.270833015441895
129537,TGT,1990-11-16,4.208333015441895
129538,TGT,1990-11-19,4.333333015441895
129539,TGT,1990-11-20,4.333333015441895
129540,TGT,1990-11-21,4.25
129541,TGT,1990-11-23,4.2916669845581055
129542,TGT,1990-11-26,4.333333015441895
129543,TGT,1990-11-27,4.458333015441895
129544,TGT,1990-11-28,4.46875
129545,TGT,1990-11-29,4.5416669845581055
129546,TGT,1990-11-30,4.53125
129547,TGT,1990-12-03,4.614583015441895
129548,TGT,1990-12-04,4.7291669845581055
129549,TGT,1990-12-05,4.770833015441895
129550,TGT,1990-12-06,4.8125
129551,TGT,1990-12-07,4.75
129552,TGT,1990-12-10,4.8125
129553,TGT,1990-12-11,4.770833015441895
129554,TGT,1990-12-12,4.7916669845581055
129555,TGT,1990-12-13,4.8541669845581055
129556,TGT,1990-12-14,4.84375
129557,TGT,1990-12-17,4.7916669845581055
129558,TGT,1990-12-18,4.875
129559,TGT,1990-12-19,4.802083015441895
129560,TGT,1990-12-20,4.71875
129561,TGT,1990-12-21,4.7604169845581055
129562,TGT,1990-12-24,4.7604169845581055
129563,TGT,1990-12-26,4.6979169845581055
129564,TGT,1990-12-27,4.6354169845581055
129565,TGT,1990-12-28,4.625
129566,TGT,1990-12-31,4.770833015441895
129567,TGT,1991-01-02,4.75
129568,TGT,1991-01-03,4.78125
129569,TGT,1991-01-04,4.708333015441895
129570,TGT,1991-01-07,4.65625
129571,TGT,1991-01-08,4.59375
129572,TGT,1991-01-09,4.552083015441895
129573,TGT,1991-01-10,4.5729169845581055
129574,TGT,1991-01-11,4.583333015441895
129575,TGT,1991-01-14,4.5416669845581055
129576,TGT,1991-01-15,4.5625
129577,TGT,1991-01-16,4.708333015441895
129578,TGT,1991-01-17,4.8854169845581055
129579,TGT,1991-01-18,4.9166669845581055
129580,TGT,1991-01-21,4.96875
129581,TGT,1991-01-22,4.84375
129582,TGT,1991-01-23,4.833333015441895
129583,TGT,1991-01-24,4.9166669845581055
129584,TGT,1991-01-25,5.083333015441895
129585,TGT,1991-01-28,5.0104169845581055
129586,TGT,1991-01-29,5.09375
129587,TGT,1991-01-30,5.25
129588,TGT,1991-01-31,5.458333015441895
129589,TGT,1991-02-01,5.4791669845581055
129590,TGT,1991-02-04,5.583333015441895
129591,TGT,1991-02-05,5.6354169845581055
129592,TGT,1991-02-06,5.71875
129593,TGT,1991-02-07,5.708333015441895
129594,TGT,1991-02-08,5.71875
129595,TGT,1991-02-11,5.802083015441895
129596,TGT,1991-02-12,5.8229169845581055
129597,TGT,1991-02-13,5.8125
129598,TGT,1991-02-14,5.770833015441895
129599,TGT,1991-02-15,5.8229169845581055
129600,TGT,1991-02-19,5.770833015441895
129601,TGT,1991-02-20,5.625
129602,TGT,1991-02-21,5.59375
129603,TGT,1991-02-22,5.6666669845581055
129604,TGT,1991-02-25,5.7291669845581055
129605,TGT,1991-02-26,5.614583015441895
129606,TGT,1991-02-27,5.614583015441895
129607,TGT,1991-02-28,5.6875
129608,TGT,1991-03-01,5.6979169845581055
129609,TGT,1991-03-04,5.78125
129610,TGT,1991-03-05,5.84375
129611,TGT,1991-03-06,5.7916669845581055
129612,TGT,1991-03-07,5.739583015441895
129613,TGT,1991-03-08,5.739583015441895
129614,TGT,1991-03-11,5.645833015441895
129615,TGT,1991-03-12,5.552083015441895
129616,TGT,1991-03-13,5.677083015441895
129617,TGT,1991-03-14,5.6666669845581055
129618,TGT,1991-03-15,5.5729169845581055
129619,TGT,1991-03-18,5.5625
129620,TGT,1991-03-19,5.5625
129621,TGT,1991-03-20,5.6354169845581055
129622,TGT,1991-03-21,5.6041669845581055
129623,TGT,1991-03-22,5.625
129624,TGT,1991-03-25,5.65625
129625,TGT,1991-03-26,5.739583015441895
129626,TGT,1991-03-27,5.770833015441895
129627,TGT,1991-03-28,5.833333015441895
129628,TGT,1991-04-01,5.8854169845581055
129629,TGT,1991-04-02,6.1666669845581055
129630,TGT,1991-04-03,6.145833015441895
129631,TGT,1991-04-04,6.3125
129632,TGT,1991-04-05,6.114583015441895
129633,TGT,1991-04-08,6.177083015441895
129634,TGT,1991-04-09,6.208333015441895
129635,TGT,1991-04-10,6.1354169845581055
129636,TGT,1991-04-11,6.25
129637,TGT,1991-04-12,6.270833015441895
129638,TGT,1991-04-15,6.25
129639,TGT,1991-04-16,6.28125
129640,TGT,1991-04-17,6.3125
129641,TGT,1991-04-18,6.34375
129642,TGT,1991-04-19,6.239583015441895
129643,TGT,1991-04-22,6.302083015441895
129644,TGT,1991-04-23,6.395833015441895
129645,TGT,1991-04-24,6.489583015441895
129646,TGT,1991-04-25,6.489583015441895
129647,TGT,1991-04-26,6.4375
129648,TGT,1991-04-29,6.25
129649,TGT,1991-04-30,6.239583015441895
129650,TGT,1991-05-01,6.3541669845581055
129651,TGT,1991-05-02,6.3541669845581055
129652,TGT,1991-05-03,6.3125
129653,TGT,1991-05-06,6.25
129654,TGT,1991-05-07,6.21875
129655,TGT,1991-05-08,6.1666669845581055
129656,TGT,1991-05-09,6.2916669845581055
129657,TGT,1991-05-10,6.25
129658,TGT,1991-05-13,6.2291669845581055
129659,TGT,1991-05-14,6.145833015441895
129660,TGT,1991-05-15,6.09375
129661,TGT,1991-05-16,6.052083015441895
129662,TGT,1991-05-17,6.052083015441895
129663,TGT,1991-05-20,6.0104169845581055
129664,TGT,1991-05-21,6.177083015441895
129665,TGT,1991-05-22,6.208333015441895
129666,TGT,1991-05-23,6.270833015441895
129667,TGT,1991-05-24,6.2916669845581055
129668,TGT,1991-05-28,6.28125
129669,TGT,1991-05-29,6.375
129670,TGT,1991-05-30,6.5
129671,TGT,1991-05-31,6.6666669845581055
129672,TGT,1991-06-03,6.5416669845581055
129673,TGT,1991-06-04,6.4791669845581055
129674,TGT,1991-06-05,6.4375
129675,TGT,1991-06-06,6.3541669845581055
129676,TGT,1991-06-07,6.2291669845581055
129677,TGT,1991-06-10,6.208333015441895
129678,TGT,1991-06-11,6.239583015441895
129679,TGT,1991-06-12,6.1979169845581055
129680,TGT,1991-06-13,6.177083015441895
129681,TGT,1991-06-14,6.2604169845581055
129682,TGT,1991-06-17,6.1875
129683,TGT,1991-06-18,6.15625
129684,TGT,1991-06-19,6.114583015441895
129685,TGT,1991-06-20,6.083333015441895
129686,TGT,1991-06-21,6.1041669845581055
129687,TGT,1991-06-24,6.0104169845581055
129688,TGT,1991-06-25,5.9479169845581055
129689,TGT,1991-06-26,5.9375
129690,TGT,1991-06-27,6.0104169845581055
129691,TGT,1991-06-28,5.958333015441895
129692,TGT,1991-07-01,6.0625
129693,TGT,1991-07-02,6.083333015441895
129694,TGT,1991-07-03,5.989583015441895
129695,TGT,1991-07-05,6.0416669845581055
129696,TGT,1991-07-08,6.052083015441895
129697,TGT,1991-07-09,6.03125
129698,TGT,1991-07-10,6.0104169845581055
129699,TGT,1991-07-11,6.0416669845581055
129700,TGT,1991-07-12,5.8541669845581055
129701,TGT,1991-07-15,5.8541669845581055
129702,TGT,1991-07-16,5.8229169845581055
129703,TGT,1991-07-17,5.833333015441895
129704,TGT,1991-07-18,5.78125
129705,TGT,1991-07-19,5.739583015441895
129706,TGT,1991-07-22,5.770833015441895
129707,TGT,1991-07-23,5.75
129708,TGT,1991-07-24,5.6354169845581055
129709,TGT,1991-07-25,5.6354169845581055
129710,TGT,1991-07-26,5.5729169845581055
129711,TGT,1991-07-29,5.5625
129712,TGT,1991-07-30,5.7604169845581055
129713,TGT,1991-07-31,5.739583015441895
129714,TGT,1991-08-01,5.6354169845581055
129715,TGT,1991-08-02,5.583333015441895
129716,TGT,1991-08-05,5.5729169845581055
129717,TGT,1991-08-06,5.75
129718,TGT,1991-08-07,5.8229169845581055
129719,TGT,1991-08-08,5.8854169845581055
129720,TGT,1991-08-09,5.9791669845581055
129721,TGT,1991-08-12,6.0729169845581055
129722,TGT,1991-08-13,6.09375
129723,TGT,1991-08-14,6.0416669845581055
129724,TGT,1991-08-15,6.09375
129725,TGT,1991-08-16,6.1875
129726,TGT,1991-08-19,6.03125
129727,TGT,1991-08-20,5.9791669845581055
129728,TGT,1991-08-21,6.28125
129729,TGT,1991-08-22,6.4375
129730,TGT,1991-08-23,6.46875
129731,TGT,1991-08-26,6.53125
129732,TGT,1991-08-27,6.5104169845581055
129733,TGT,1991-08-28,6.5729169845581055
129734,TGT,1991-08-29,6.645833015441895
129735,TGT,1991-08-30,6.5104169845581055
129736,TGT,1991-09-03,6.395833015441895
129737,TGT,1991-09-04,6.34375
129738,TGT,1991-09-05,6.34375
129739,TGT,1991-09-06,6.302083015441895
129740,TGT,1991-09-09,6.3229169845581055
129741,TGT,1991-09-10,6.25
129742,TGT,1991-09-11,6.25
129743,TGT,1991-09-12,6.302083015441895
129744,TGT,1991-09-13,6.28125
129745,TGT,1991-09-16,6.25
129746,TGT,1991-09-17,6.1979169845581055
129747,TGT,1991-09-18,6.208333015441895
129748,TGT,1991-09-19,6.1875
129749,TGT,1991-09-20,6.145833015441895
129750,TGT,1991-09-23,6.083333015441895
129751,TGT,1991-09-24,6.1354169845581055
129752,TGT,1991-09-25,6.083333015441895
129753,TGT,1991-09-26,5.989583015441895
129754,TGT,1991-09-27,6.1041669845581055
129755,TGT,1991-09-30,6.083333015441895
129756,TGT,1991-10-01,6.114583015441895
129757,TGT,1991-10-02,6.0416669845581055
129758,TGT,1991-10-03,5.875
129759,TGT,1991-10-04,5.78125
129760,TGT,1991-10-07,5.802083015441895
129761,TGT,1991-10-08,5.802083015441895
129762,TGT,1991-10-09,5.5625
129763,TGT,1991-10-10,5.552083015441895
129764,TGT,1991-10-11,5.645833015441895
129765,TGT,1991-10-14,5.6666669845581055
129766,TGT,1991-10-15,5.8125
129767,TGT,1991-10-16,5.8541669845581055
129768,TGT,1991-10-17,5.8229169845581055
129769,TGT,1991-10-18,5.833333015441895
129770,TGT,1991-10-21,5.78125
129771,TGT,1991-10-22,5.583333015441895
129772,TGT,1991-10-23,5.375
129773,TGT,1991-10-24,5.375
129774,TGT,1991-10-25,5.375
129775,TGT,1991-10-28,5.3854169845581055
129776,TGT,1991-10-29,5.34375
129777,TGT,1991-10-30,5.364583015441895
129778,TGT,1991-10-31,5.3229169845581055
129779,TGT,1991-11-01,5.3229169845581055
129780,TGT,1991-11-04,5.1979169845581055
129781,TGT,1991-11-05,5.0625
129782,TGT,1991-11-06,4.895833015441895
129783,TGT,1991-11-07,5.208333015441895
129784,TGT,1991-11-08,5.208333015441895
129785,TGT,1991-11-11,5.177083015441895
129786,TGT,1991-11-12,5.333333015441895
129787,TGT,1991-11-13,5.395833015441895
129788,TGT,1991-11-14,5.3125
129789,TGT,1991-11-15,5.052083015441895
129790,TGT,1991-11-18,5.083333015441895
129791,TGT,1991-11-19,5.0416669845581055
129792,TGT,1991-11-20,4.9479169845581055
129793,TGT,1991-11-21,4.895833015441895
129794,TGT,1991-11-22,4.90625
129795,TGT,1991-11-25,4.9166669845581055
129796,TGT,1991-11-26,4.895833015441895
129797,TGT,1991-11-27,4.833333015441895
129798,TGT,1991-11-29,4.78125
129799,TGT,1991-12-02,4.9166669845581055
129800,TGT,1991-12-03,4.9479169845581055
129801,TGT,1991-12-04,4.833333015441895
129802,TGT,1991-12-05,4.7291669845581055
129803,TGT,1991-12-06,4.6979169845581055
129804,TGT,1991-12-09,4.7291669845581055
129805,TGT,1991-12-10,4.75
129806,TGT,1991-12-11,4.7916669845581055
129807,TGT,1991-12-12,4.90625
129808,TGT,1991-12-13,5.0416669845581055
129809,TGT,1991-12-16,5.0416669845581055
129810,TGT,1991-12-17,4.927083015441895
129811,TGT,1991-12-18,4.989583015441895
129812,TGT,1991-12-19,4.8125
129813,TGT,1991-12-20,4.864583015441895
129814,TGT,1991-12-23,5.1041669845581055
129815,TGT,1991-12-24,5.0625
129816,TGT,1991-12-26,5.0
129817,TGT,1991-12-27,4.9479169845581055
129818,TGT,1991-12-30,5.1041669845581055
129819,TGT,1991-12-31,5.15625
129820,TGT,1992-01-02,5.145833015441895
129821,TGT,1992-01-03,5.020833015441895
129822,TGT,1992-01-06,5.020833015441895
129823,TGT,1992-01-07,4.90625
129824,TGT,1992-01-08,4.84375
129825,TGT,1992-01-09,5.03125
129826,TGT,1992-01-10,4.989583015441895
129827,TGT,1992-01-13,5.03125
129828,TGT,1992-01-14,5.208333015441895
129829,TGT,1992-01-15,5.4375
129830,TGT,1992-01-16,5.40625
129831,TGT,1992-01-17,5.458333015441895
129832,TGT,1992-01-20,5.53125
129833,TGT,1992-01-21,5.489583015441895
129834,TGT,1992-01-22,5.4791669845581055
129835,TGT,1992-01-23,5.395833015441895
129836,TGT,1992-01-24,5.5104169845581055
129837,TGT,1992-01-27,5.520833015441895
129838,TGT,1992-01-28,5.625
129839,TGT,1992-01-29,5.5104169845581055
129840,TGT,1992-01-30,5.5104169845581055
129841,TGT,1992-01-31,5.427083015441895
129842,TGT,1992-02-03,5.5104169845581055
129843,TGT,1992-02-04,5.645833015441895
129844,TGT,1992-02-05,5.7291669845581055
129845,TGT,1992-02-06,5.7916669845581055
129846,TGT,1992-02-07,5.6979169845581055
129847,TGT,1992-02-10,5.7916669845581055
129848,TGT,1992-02-11,5.7291669845581055
129849,TGT,1992-02-12,5.7604169845581055
129850,TGT,1992-02-13,5.7291669845581055
129851,TGT,1992-02-14,5.7916669845581055
129852,TGT,1992-02-18,5.8125
129853,TGT,1992-02-19,5.645833015441895
129854,TGT,1992-02-20,5.833333015441895
129855,TGT,1992-02-21,5.75
129856,TGT,1992-02-24,5.75
129857,TGT,1992-02-25,5.7291669845581055
129858,TGT,1992-02-26,5.770833015441895
129859,TGT,1992-02-27,5.6041669845581055
129860,TGT,1992-02-28,5.677083015441895
129861,TGT,1992-03-02,5.65625
129862,TGT,1992-03-03,5.6666669845581055
129863,TGT,1992-03-04,5.583333015441895
129864,TGT,1992-03-05,5.4791669845581055
129865,TGT,1992-03-06,5.5416669845581055
129866,TGT,1992-03-09,5.6041669845581055
129867,TGT,1992-03-10,5.6354169845581055
129868,TGT,1992-03-11,5.5729169845581055
129869,TGT,1992-03-12,5.1041669845581055
129870,TGT,1992-03-13,5.28125
129871,TGT,1992-03-16,5.2604169845581055
129872,TGT,1992-03-17,5.333333015441895
129873,TGT,1992-03-18,5.4166669845581055
129874,TGT,1992-03-19,5.395833015441895
129875,TGT,1992-03-20,5.3229169845581055
129876,TGT,1992-03-23,5.239583015441895
129877,TGT,1992-03-24,5.1354169845581055
129878,TGT,1992-03-25,5.1666669845581055
129879,TGT,1992-03-26,5.25
129880,TGT,1992-03-27,5.25
129881,TGT,1992-03-30,5.25
129882,TGT,1992-03-31,5.1875
129883,TGT,1992-04-01,5.15625
129884,TGT,1992-04-02,5.0104169845581055
129885,TGT,1992-04-03,5.020833015441895
129886,TGT,1992-04-06,5.09375
129887,TGT,1992-04-07,5.0104169845581055
129888,TGT,1992-04-08,5.0
129889,TGT,1992-04-09,5.21875
129890,TGT,1992-04-10,5.239583015441895
129891,TGT,1992-04-13,5.15625
129892,TGT,1992-04-14,5.21875
129893,TGT,1992-04-15,5.21875
129894,TGT,1992-04-16,5.1666669845581055
129895,TGT,1992-04-20,5.177083015441895
129896,TGT,1992-04-21,5.2291669845581055
129897,TGT,1992-04-22,5.2291669845581055
129898,TGT,1992-04-23,5.1875
129899,TGT,1992-04-24,5.15625
129900,TGT,1992-04-27,5.114583015441895
129901,TGT,1992-04-28,5.09375
129902,TGT,1992-04-29,5.0625
129903,TGT,1992-04-30,5.1041669845581055
129904,TGT,1992-05-01,5.0416669845581055
129905,TGT,1992-05-04,5.1354169845581055
129906,TGT,1992-05-05,5.21875
129907,TGT,1992-05-06,5.25
129908,TGT,1992-05-07,5.302083015441895
129909,TGT,1992-05-08,5.3229169845581055
129910,TGT,1992-05-11,5.302083015441895
129911,TGT,1992-05-12,5.2604169845581055
129912,TGT,1992-05-13,5.2291669845581055
129913,TGT,1992-05-14,5.125
129914,TGT,1992-05-15,5.020833015441895
129915,TGT,1992-05-18,4.9166669845581055
129916,TGT,1992-05-19,5.1979169845581055
129917,TGT,1992-05-20,5.3854169845581055
129918,TGT,1992-05-21,5.3125
129919,TGT,1992-05-22,5.3854169845581055
129920,TGT,1992-05-26,5.427083015441895
129921,TGT,1992-05-27,5.458333015441895
129922,TGT,1992-05-28,5.5625
129923,TGT,1992-05-29,5.65625
129924,TGT,1992-06-01,5.677083015441895
129925,TGT,1992-06-02,5.625
129926,TGT,1992-06-03,5.6666669845581055
129927,TGT,1992-06-04,5.75
129928,TGT,1992-06-05,5.677083015441895
129929,TGT,1992-06-08,5.6875
129930,TGT,1992-06-09,5.614583015441895
129931,TGT,1992-06-10,5.625
129932,TGT,1992-06-11,5.625
129933,TGT,1992-06-12,5.53125
129934,TGT,1992-06-15,5.5729169845581055
129935,TGT,1992-06-16,5.645833015441895
129936,TGT,1992-06-17,5.6041669845581055
129937,TGT,1992-06-18,5.614583015441895
129938,TGT,1992-06-19,5.65625
129939,TGT,1992-06-22,5.65625
129940,TGT,1992-06-23,5.625
129941,TGT,1992-06-24,5.4791669845581055
129942,TGT,1992-06-25,5.4479169845581055
129943,TGT,1992-06-26,5.395833015441895
129944,TGT,1992-06-29,5.5729169845581055
129945,TGT,1992-06-30,5.583333015441895
129946,TGT,1992-07-01,5.583333015441895
129947,TGT,1992-07-02,5.458333015441895
129948,TGT,1992-07-06,5.3541669845581055
129949,TGT,1992-07-07,5.0416669845581055
129950,TGT,1992-07-08,5.052083015441895
129951,TGT,1992-07-09,5.09375
129952,TGT,1992-07-10,5.15625
129953,TGT,1992-07-13,5.21875
129954,TGT,1992-07-14,5.1666669845581055
129955,TGT,1992-07-15,5.0625
129956,TGT,1992-07-16,5.0
129957,TGT,1992-07-17,5.125
129958,TGT,1992-07-20,5.114583015441895
129959,TGT,1992-07-21,5.21875
129960,TGT,1992-07-22,5.21875
129961,TGT,1992-07-23,5.208333015441895
129962,TGT,1992-07-24,5.15625
129963,TGT,1992-07-27,5.21875
129964,TGT,1992-07-28,5.375
129965,TGT,1992-07-29,5.458333015441895
129966,TGT,1992-07-30,5.4166669845581055
129967,TGT,1992-07-31,5.46875
129968,TGT,1992-08-03,5.4479169845581055
129969,TGT,1992-08-04,5.458333015441895
129970,TGT,1992-08-05,5.395833015441895
129971,TGT,1992-08-06,5.34375
129972,TGT,1992-08-07,5.34375
129973,TGT,1992-08-10,5.3541669845581055
129974,TGT,1992-08-11,5.2604169845581055
129975,TGT,1992-08-12,5.177083015441895
129976,TGT,1992-08-13,5.15625
129977,TGT,1992-08-14,5.1875
129978,TGT,1992-08-17,5.2291669845581055
129979,TGT,1992-08-18,5.4375
129980,TGT,1992-08-19,5.4166669845581055
129981,TGT,1992-08-20,5.458333015441895
129982,TGT,1992-08-21,5.4479169845581055
129983,TGT,1992-08-24,5.427083015441895
129984,TGT,1992-08-25,5.364583015441895
129985,TGT,1992-08-26,5.4479169845581055
129986,TGT,1992-08-27,5.520833015441895
129987,TGT,1992-08-28,5.53125
129988,TGT,1992-08-31,5.53125
129989,TGT,1992-09-01,5.625
129990,TGT,1992-09-02,5.6979169845581055
129991,TGT,1992-09-03,5.53125
129992,TGT,1992-09-04,5.520833015441895
129993,TGT,1992-09-08,5.5
129994,TGT,1992-09-09,5.614583015441895
129995,TGT,1992-09-10,5.65625
129996,TGT,1992-09-11,5.6354169845581055
129997,TGT,1992-09-14,5.7291669845581055
129998,TGT,1992-09-15,5.6875
129999,TGT,1992-09-16,5.6041669845581055
130000,TGT,1992-09-17,5.59375
130001,TGT,1992-09-18,5.71875
130002,TGT,1992-09-21,5.7916669845581055
130003,TGT,1992-09-22,5.65625
130004,TGT,1992-09-23,5.739583015441895
130005,TGT,1992-09-24,5.78125
130006,TGT,1992-09-25,5.8229169845581055
130007,TGT,1992-09-28,5.677083015441895
130008,TGT,1992-09-29,5.7604169845581055
130009,TGT,1992-09-30,5.8125
130010,TGT,1992-10-01,5.7291669845581055
130011,TGT,1992-10-02,5.770833015441895
130012,TGT,1992-10-05,5.7916669845581055
130013,TGT,1992-10-06,5.90625
130014,TGT,1992-10-07,5.875
130015,TGT,1992-10-08,5.833333015441895
130016,TGT,1992-10-09,5.7916669845581055
130017,TGT,1992-10-12,5.84375
130018,TGT,1992-10-13,5.9166669845581055
130019,TGT,1992-10-14,5.989583015441895
130020,TGT,1992-10-15,6.083333015441895
130021,TGT,1992-10-16,6.177083015441895
130022,TGT,1992-10-19,6.40625
130023,TGT,1992-10-20,6.3541669845581055
130024,TGT,1992-10-21,6.458333015441895
130025,TGT,1992-10-22,6.4166669845581055
130026,TGT,1992-10-23,6.333333015441895
130027,TGT,1992-10-26,6.4166669845581055
130028,TGT,1992-10-27,6.53125
130029,TGT,1992-10-28,6.40625
130030,TGT,1992-10-29,6.4791669845581055
130031,TGT,1992-10-30,6.3854169845581055
130032,TGT,1992-11-02,6.5
130033,TGT,1992-11-03,6.4375
130034,TGT,1992-11-04,6.333333015441895
130035,TGT,1992-11-05,6.208333015441895
130036,TGT,1992-11-06,6.0729169845581055
130037,TGT,1992-11-09,6.1041669845581055
130038,TGT,1992-11-10,6.25
130039,TGT,1992-11-11,6.375
130040,TGT,1992-11-12,6.4375
130041,TGT,1992-11-13,6.458333015441895
130042,TGT,1992-11-16,6.333333015441895
130043,TGT,1992-11-17,6.395833015441895
130044,TGT,1992-11-18,6.34375
130045,TGT,1992-11-19,6.2916669845581055
130046,TGT,1992-11-20,6.208333015441895
130047,TGT,1992-11-23,6.1041669845581055
130048,TGT,1992-11-24,6.208333015441895
130049,TGT,1992-11-25,6.458333015441895
130050,TGT,1992-11-27,6.4166669845581055
130051,TGT,1992-11-30,6.5625
130052,TGT,1992-12-01,6.59375
130053,TGT,1992-12-02,6.5
130054,TGT,1992-12-03,6.427083015441895
130055,TGT,1992-12-04,6.270833015441895
130056,TGT,1992-12-07,6.2291669845581055
130057,TGT,1992-12-08,6.2604169845581055
130058,TGT,1992-12-09,6.125
130059,TGT,1992-12-10,6.0416669845581055
130060,TGT,1992-12-11,6.1875
130061,TGT,1992-12-14,6.15625
130062,TGT,1992-12-15,6.1354169845581055
130063,TGT,1992-12-16,6.1041669845581055
130064,TGT,1992-12-17,6.125
130065,TGT,1992-12-18,6.177083015441895
130066,TGT,1992-12-21,6.1666669845581055
130067,TGT,1992-12-22,6.0625
130068,TGT,1992-12-23,6.1666669845581055
130069,TGT,1992-12-24,6.125
130070,TGT,1992-12-28,6.208333015441895
130071,TGT,1992-12-29,6.25
130072,TGT,1992-12-30,6.2604169845581055
130073,TGT,1992-12-31,6.3125
130074,TGT,1993-01-04,6.208333015441895
130075,TGT,1993-01-05,6.208333015441895
130076,TGT,1993-01-06,6.21875
130077,TGT,1993-01-07,6.302083015441895
130078,TGT,1993-01-08,6.270833015441895
130079,TGT,1993-01-11,6.2291669845581055
130080,TGT,1993-01-12,6.1875
130081,TGT,1993-01-13,6.177083015441895
130082,TGT,1993-01-14,6.177083015441895
130083,TGT,1993-01-15,6.21875
130084,TGT,1993-01-18,6.2604169845581055
130085,TGT,1993-01-19,6.40625
130086,TGT,1993-01-20,6.4791669845581055
130087,TGT,1993-01-21,6.46875
130088,TGT,1993-01-22,6.583333015441895
130089,TGT,1993-01-25,6.5625
130090,TGT,1993-01-26,6.5416669845581055
130091,TGT,1993-01-27,6.53125
130092,TGT,1993-01-28,6.59375
130093,TGT,1993-01-29,6.4791669845581055
130094,TGT,1993-02-01,6.583333015441895
130095,TGT,1993-02-02,6.708333015441895
130096,TGT,1993-02-03,6.8854169845581055
130097,TGT,1993-02-04,6.9791669845581055
130098,TGT,1993-02-05,6.90625
130099,TGT,1993-02-08,6.9375
130100,TGT,1993-02-09,6.7604169845581055
130101,TGT,1993-02-10,6.90625
130102,TGT,1993-02-11,6.927083015441895
130103,TGT,1993-02-12,6.8541669845581055
130104,TGT,1993-02-16,6.6041669845581055
130105,TGT,1993-02-17,6.520833015441895
130106,TGT,1993-02-18,6.5416669845581055
130107,TGT,1993-02-19,6.583333015441895
130108,TGT,1993-02-22,6.645833015441895
130109,TGT,1993-02-23,6.5
130110,TGT,1993-02-24,6.583333015441895
130111,TGT,1993-02-25,6.552083015441895
130112,TGT,1993-02-26,6.427083015441895
130113,TGT,1993-03-01,6.458333015441895
130114,TGT,1993-03-02,6.427083015441895
130115,TGT,1993-03-03,6.395833015441895
130116,TGT,1993-03-04,6.458333015441895
130117,TGT,1993-03-05,6.6041669845581055
130118,TGT,1993-03-08,6.7604169845581055
130119,TGT,1993-03-09,6.71875
130120,TGT,1993-03-10,6.65625
130121,TGT,1993-03-11,6.625
130122,TGT,1993-03-12,6.645833015441895
130123,TGT,1993-03-15,6.6354169845581055
130124,TGT,1993-03-16,6.6354169845581055
130125,TGT,1993-03-17,6.6875
130126,TGT,1993-03-18,6.7291669845581055
130127,TGT,1993-03-19,6.5625
130128,TGT,1993-03-22,6.5729169845581055
130129,TGT,1993-03-23,6.4479169845581055
130130,TGT,1993-03-24,6.53125
130131,TGT,1993-03-25,6.59375
130132,TGT,1993-03-26,6.677083015441895
130133,TGT,1993-03-29,6.78125
130134,TGT,1993-03-30,6.6666669845581055
130135,TGT,1993-03-31,6.875
130136,TGT,1993-04-01,6.895833015441895
130137,TGT,1993-04-02,6.677083015441895
130138,TGT,1993-04-05,6.65625
130139,TGT,1993-04-06,6.5625
130140,TGT,1993-04-07,6.53125
130141,TGT,1993-04-08,6.395833015441895
130142,TGT,1993-04-12,6.520833015441895
130143,TGT,1993-04-13,6.583333015441895
130144,TGT,1993-04-14,6.4375
130145,TGT,1993-04-15,6.333333015441895
130146,TGT,1993-04-16,6.15625
130147,TGT,1993-04-19,6.25
130148,TGT,1993-04-20,6.1666669845581055
130149,TGT,1993-04-21,6.21875
130150,TGT,1993-04-22,6.1979169845581055
130151,TGT,1993-04-23,5.927083015441895
130152,TGT,1993-04-26,5.7604169845581055
130153,TGT,1993-04-27,5.8229169845581055
130154,TGT,1993-04-28,5.90625
130155,TGT,1993-04-29,5.9166669845581055
130156,TGT,1993-04-30,5.9375
130157,TGT,1993-05-03,5.8541669845581055
130158,TGT,1993-05-04,5.9166669845581055
130159,TGT,1993-05-05,5.802083015441895
130160,TGT,1993-05-06,5.833333015441895
130161,TGT,1993-05-07,5.8229169845581055
130162,TGT,1993-05-10,5.864583015441895
130163,TGT,1993-05-11,5.9791669845581055
130164,TGT,1993-05-12,6.1041669845581055
130165,TGT,1993-05-13,6.09375
130166,TGT,1993-05-14,6.0416669845581055
130167,TGT,1993-05-17,5.9479169845581055
130168,TGT,1993-05-18,5.875
130169,TGT,1993-05-19,6.03125
130170,TGT,1993-05-20,6.145833015441895
130171,TGT,1993-05-21,6.1354169845581055
130172,TGT,1993-05-24,6.25
130173,TGT,1993-05-25,6.2291669845581055
130174,TGT,1993-05-26,6.0625
130175,TGT,1993-05-27,6.0
130176,TGT,1993-05-28,6.0416669845581055
130177,TGT,1993-06-01,5.90625
130178,TGT,1993-06-02,5.78125
130179,TGT,1993-06-03,5.5104169845581055
130180,TGT,1993-06-04,5.4791669845581055
130181,TGT,1993-06-07,5.5
130182,TGT,1993-06-08,5.5104169845581055
130183,TGT,1993-06-09,5.4166669845581055
130184,TGT,1993-06-10,5.4166669845581055
130185,TGT,1993-06-11,5.427083015441895
130186,TGT,1993-06-14,5.458333015441895
130187,TGT,1993-06-15,5.40625
130188,TGT,1993-06-16,5.375
130189,TGT,1993-06-17,5.3125
130190,TGT,1993-06-18,5.2916669845581055
130191,TGT,1993-06-21,5.3229169845581055
130192,TGT,1993-06-22,5.270833015441895
130193,TGT,1993-06-23,5.3229169845581055
130194,TGT,1993-06-24,5.333333015441895
130195,TGT,1993-06-25,5.458333015441895
130196,TGT,1993-06-28,5.458333015441895
130197,TGT,1993-06-29,5.5104169845581055
130198,TGT,1993-06-30,5.5416669845581055
130199,TGT,1993-07-01,5.5416669845581055
130200,TGT,1993-07-02,5.46875
130201,TGT,1993-07-06,5.375
130202,TGT,1993-07-07,5.427083015441895
130203,TGT,1993-07-08,5.5
130204,TGT,1993-07-09,5.458333015441895
130205,TGT,1993-07-12,5.65625
130206,TGT,1993-07-13,5.5416669845581055
130207,TGT,1993-07-14,5.6666669845581055
130208,TGT,1993-07-15,5.65625
130209,TGT,1993-07-16,5.6041669845581055
130210,TGT,1993-07-19,5.4791669845581055
130211,TGT,1993-07-20,5.5
130212,TGT,1993-07-21,5.5729169845581055
130213,TGT,1993-07-22,5.583333015441895
130214,TGT,1993-07-23,5.583333015441895
130215,TGT,1993-07-26,5.583333015441895
130216,TGT,1993-07-27,5.4479169845581055
130217,TGT,1993-07-28,5.5729169845581055
130218,TGT,1993-07-29,5.7291669845581055
130219,TGT,1993-07-30,5.7291669845581055
130220,TGT,1993-08-02,5.802083015441895
130221,TGT,1993-08-03,5.7291669845581055
130222,TGT,1993-08-04,5.6875
130223,TGT,1993-08-05,5.739583015441895
130224,TGT,1993-08-06,5.6875
130225,TGT,1993-08-09,5.708333015441895
130226,TGT,1993-08-10,5.6666669845581055
130227,TGT,1993-08-11,5.71875
130228,TGT,1993-08-12,5.625
130229,TGT,1993-08-13,5.677083015441895
130230,TGT,1993-08-16,5.7291669845581055
130231,TGT,1993-08-17,5.6041669845581055
130232,TGT,1993-08-18,5.5416669845581055
130233,TGT,1993-08-19,5.6041669845581055
130234,TGT,1993-08-20,5.6354169845581055
130235,TGT,1993-08-23,5.65625
130236,TGT,1993-08-24,5.6979169845581055
130237,TGT,1993-08-25,5.6666669845581055
130238,TGT,1993-08-26,5.6666669845581055
130239,TGT,1993-08-27,5.59375
130240,TGT,1993-08-30,5.5625
130241,TGT,1993-08-31,5.5416669845581055
130242,TGT,1993-09-01,5.5625
130243,TGT,1993-09-02,5.4375
130244,TGT,1993-09-03,5.5
130245,TGT,1993-09-07,5.5416669845581055
130246,TGT,1993-09-08,5.46875
130247,TGT,1993-09-09,5.5104169845581055
130248,TGT,1993-09-10,5.520833015441895
130249,TGT,1993-09-13,5.489583015441895
130250,TGT,1993-09-14,5.489583015441895
130251,TGT,1993-09-15,5.458333015441895
130252,TGT,1993-09-16,5.4375
130253,TGT,1993-09-17,5.5
130254,TGT,1993-09-20,5.4375
130255,TGT,1993-09-21,5.489583015441895
130256,TGT,1993-09-22,5.6041669845581055
130257,TGT,1993-09-23,5.71875
130258,TGT,1993-09-24,5.7916669845581055
130259,TGT,1993-09-27,5.989583015441895
130260,TGT,1993-09-28,5.895833015441895
130261,TGT,1993-09-29,5.833333015441895
130262,TGT,1993-09-30,5.75
130263,TGT,1993-10-01,5.645833015441895
130264,TGT,1993-10-04,5.6354169845581055
130265,TGT,1993-10-05,5.78125
130266,TGT,1993-10-06,5.8125
130267,TGT,1993-10-07,5.625
130268,TGT,1993-10-08,5.59375
130269,TGT,1993-10-11,5.4166669845581055
130270,TGT,1993-10-12,5.4791669845581055
130271,TGT,1993-10-13,5.677083015441895
130272,TGT,1993-10-14,5.6041669845581055
130273,TGT,1993-10-15,5.6875
130274,TGT,1993-10-18,5.7916669845581055
130275,TGT,1993-10-19,5.84375
130276,TGT,1993-10-20,5.802083015441895
130277,TGT,1993-10-21,5.7916669845581055
130278,TGT,1993-10-22,5.75
130279,TGT,1993-10-25,5.7291669845581055
130280,TGT,1993-10-26,5.6354169845581055
130281,TGT,1993-10-27,5.625
130282,TGT,1993-10-28,5.739583015441895
130283,TGT,1993-10-29,5.7916669845581055
130284,TGT,1993-11-01,5.8854169845581055
130285,TGT,1993-11-02,5.875
130286,TGT,1993-11-03,5.864583015441895
130287,TGT,1993-11-04,5.8229169845581055
130288,TGT,1993-11-05,5.84375
130289,TGT,1993-11-08,5.8854169845581055
130290,TGT,1993-11-09,5.9166669845581055
130291,TGT,1993-11-10,6.0416669845581055
130292,TGT,1993-11-11,5.989583015441895
130293,TGT,1993-11-12,6.0
130294,TGT,1993-11-15,6.03125
130295,TGT,1993-11-16,6.0416669845581055
130296,TGT,1993-11-17,6.114583015441895
130297,TGT,1993-11-18,6.0625
130298,TGT,1993-11-19,6.083333015441895
130299,TGT,1993-11-22,6.09375
130300,TGT,1993-11-23,5.9479169845581055
130301,TGT,1993-11-24,6.177083015441895
130302,TGT,1993-11-26,6.2291669845581055
130303,TGT,1993-11-29,6.1979169845581055
130304,TGT,1993-11-30,5.9479169845581055
130305,TGT,1993-12-01,5.9166669845581055
130306,TGT,1993-12-02,5.7291669845581055
130307,TGT,1993-12-03,5.90625
130308,TGT,1993-12-06,5.8854169845581055
130309,TGT,1993-12-07,5.802083015441895
130310,TGT,1993-12-08,5.78125
130311,TGT,1993-12-09,5.833333015441895
130312,TGT,1993-12-10,5.8125
130313,TGT,1993-12-13,5.6979169845581055
130314,TGT,1993-12-14,5.7291669845581055
130315,TGT,1993-12-15,5.802083015441895
130316,TGT,1993-12-16,5.833333015441895
130317,TGT,1993-12-17,5.770833015441895
130318,TGT,1993-12-20,5.739583015441895
130319,TGT,1993-12-21,5.6979169845581055
130320,TGT,1993-12-22,5.65625
130321,TGT,1993-12-23,5.5416669845581055
130322,TGT,1993-12-27,5.552083015441895
130323,TGT,1993-12-28,5.65625
130324,TGT,1993-12-29,5.614583015441895
130325,TGT,1993-12-30,5.583333015441895
130326,TGT,1993-12-31,5.552083015441895
130327,TGT,1994-01-03,5.520833015441895
130328,TGT,1994-01-04,5.5729169845581055
130329,TGT,1994-01-05,5.614583015441895
130330,TGT,1994-01-06,5.6979169845581055
130331,TGT,1994-01-07,5.6666669845581055
130332,TGT,1994-01-10,5.614583015441895
130333,TGT,1994-01-11,5.645833015441895
130334,TGT,1994-01-12,5.71875
130335,TGT,1994-01-13,5.6979169845581055
130336,TGT,1994-01-14,5.739583015441895
130337,TGT,1994-01-17,5.6875
130338,TGT,1994-01-18,5.583333015441895
130339,TGT,1994-01-19,5.5104169845581055
130340,TGT,1994-01-20,5.6354169845581055
130341,TGT,1994-01-21,5.645833015441895
130342,TGT,1994-01-24,5.5416669845581055
130343,TGT,1994-01-25,5.5729169845581055
130344,TGT,1994-01-26,5.5104169845581055
130345,TGT,1994-01-27,5.5625
130346,TGT,1994-01-28,5.489583015441895
130347,TGT,1994-01-31,5.4791669845581055
130348,TGT,1994-02-01,5.520833015441895
130349,TGT,1994-02-02,5.5416669845581055
130350,TGT,1994-02-03,5.614583015441895
130351,TGT,1994-02-04,5.427083015441895
130352,TGT,1994-02-07,5.520833015441895
130353,TGT,1994-02-08,5.520833015441895
130354,TGT,1994-02-09,5.520833015441895
130355,TGT,1994-02-10,5.46875
130356,TGT,1994-02-11,5.458333015441895
130357,TGT,1994-02-14,5.427083015441895
130358,TGT,1994-02-15,5.5
130359,TGT,1994-02-16,5.520833015441895
130360,TGT,1994-02-17,5.6041669845581055
130361,TGT,1994-02-18,5.625
130362,TGT,1994-02-22,5.645833015441895
130363,TGT,1994-02-23,5.71875
130364,TGT,1994-02-24,5.75
130365,TGT,1994-02-25,5.875
130366,TGT,1994-02-28,5.958333015441895
130367,TGT,1994-03-01,5.9791669845581055
130368,TGT,1994-03-02,6.0
130369,TGT,1994-03-03,6.083333015441895
130370,TGT,1994-03-04,6.020833015441895
130371,TGT,1994-03-07,6.1041669845581055
130372,TGT,1994-03-08,6.3125
130373,TGT,1994-03-09,6.270833015441895
130374,TGT,1994-03-10,6.239583015441895
130375,TGT,1994-03-11,6.2291669845581055
130376,TGT,1994-03-14,6.1875
130377,TGT,1994-03-15,6.177083015441895
130378,TGT,1994-03-16,6.114583015441895
130379,TGT,1994-03-17,6.25
130380,TGT,1994-03-18,6.2604169845581055
130381,TGT,1994-03-21,6.2604169845581055
130382,TGT,1994-03-22,6.2916669845581055
130383,TGT,1994-03-23,6.25
130384,TGT,1994-03-24,6.2291669845581055
130385,TGT,1994-03-25,6.1875
130386,TGT,1994-03-28,6.125
130387,TGT,1994-03-29,6.083333015441895
130388,TGT,1994-03-30,6.145833015441895
130389,TGT,1994-03-31,6.083333015441895
130390,TGT,1994-04-04,6.1041669845581055
130391,TGT,1994-04-05,6.3541669845581055
130392,TGT,1994-04-06,6.427083015441895
130393,TGT,1994-04-07,6.5625
130394,TGT,1994-04-08,6.5104169845581055
130395,TGT,1994-04-11,6.4375
130396,TGT,1994-04-12,6.34375
130397,TGT,1994-04-13,6.2291669845581055
130398,TGT,1994-04-14,6.25
130399,TGT,1994-04-15,6.3125
130400,TGT,1994-04-18,6.25
130401,TGT,1994-04-19,6.145833015441895
130402,TGT,1994-04-20,6.145833015441895
130403,TGT,1994-04-21,6.2604169845581055
130404,TGT,1994-04-22,6.239583015441895
130405,TGT,1994-04-25,6.2604169845581055
130406,TGT,1994-04-26,6.239583015441895
130407,TGT,1994-04-28,6.3854169845581055
130408,TGT,1994-04-29,6.583333015441895
130409,TGT,1994-05-02,6.6875
130410,TGT,1994-05-03,6.6666669845581055
130411,TGT,1994-05-04,6.645833015441895
130412,TGT,1994-05-05,6.645833015441895
130413,TGT,1994-05-06,6.5416669845581055
130414,TGT,1994-05-09,6.427083015441895
130415,TGT,1994-05-10,6.4166669845581055
130416,TGT,1994-05-11,6.3541669845581055
130417,TGT,1994-05-12,6.4375
130418,TGT,1994-05-13,6.614583015441895
130419,TGT,1994-05-16,6.583333015441895
130420,TGT,1994-05-17,6.739583015441895
130421,TGT,1994-05-18,6.71875
130422,TGT,1994-05-19,6.6875
130423,TGT,1994-05-20,6.708333015441895
130424,TGT,1994-05-23,6.71875
130425,TGT,1994-05-24,6.645833015441895
130426,TGT,1994-05-25,6.6666669845581055
130427,TGT,1994-05-26,6.645833015441895
130428,TGT,1994-05-27,6.625
130429,TGT,1994-05-31,6.552083015441895
130430,TGT,1994-06-01,6.552083015441895
130431,TGT,1994-06-02,6.489583015441895
130432,TGT,1994-06-03,6.5416669845581055
130433,TGT,1994-06-06,6.5104169845581055
130434,TGT,1994-06-07,6.520833015441895
130435,TGT,1994-06-08,6.4479169845581055
130436,TGT,1994-06-09,6.53125
130437,TGT,1994-06-10,6.5104169845581055
130438,TGT,1994-06-13,6.552083015441895
130439,TGT,1994-06-14,6.645833015441895
130440,TGT,1994-06-15,6.6666669845581055
130441,TGT,1994-06-16,6.6875
130442,TGT,1994-06-17,6.75
130443,TGT,1994-06-20,6.71875
130444,TGT,1994-06-21,6.614583015441895
130445,TGT,1994-06-22,6.6875
130446,TGT,1994-06-23,6.708333015441895
130447,TGT,1994-06-24,6.614583015441895
130448,TGT,1994-06-27,6.583333015441895
130449,TGT,1994-06-28,6.583333015441895
130450,TGT,1994-06-29,6.75
130451,TGT,1994-06-30,6.75
130452,TGT,1994-07-01,6.6875
130453,TGT,1994-07-05,6.6875
130454,TGT,1994-07-06,6.739583015441895
130455,TGT,1994-07-07,6.8229169845581055
130456,TGT,1994-07-08,6.802083015441895
130457,TGT,1994-07-11,6.802083015441895
130458,TGT,1994-07-12,6.8125
130459,TGT,1994-07-13,6.739583015441895
130460,TGT,1994-07-14,6.7916669845581055
130461,TGT,1994-07-15,6.802083015441895
130462,TGT,1994-07-18,6.90625
130463,TGT,1994-07-19,6.8854169845581055
130464,TGT,1994-07-20,6.864583015441895
130465,TGT,1994-07-21,6.875
130466,TGT,1994-07-22,6.9166669845581055
130467,TGT,1994-07-25,6.96875
130468,TGT,1994-07-26,6.875
130469,TGT,1994-07-27,6.8125
130470,TGT,1994-07-28,6.833333015441895
130471,TGT,1994-07-29,6.875
130472,TGT,1994-08-01,6.8541669845581055
130473,TGT,1994-08-02,6.7916669845581055
130474,TGT,1994-08-03,6.8541669845581055
130475,TGT,1994-08-04,6.927083015441895
130476,TGT,1994-08-05,6.7916669845581055
130477,TGT,1994-08-08,6.864583015441895
130478,TGT,1994-08-09,6.90625
130479,TGT,1994-08-10,6.895833015441895
130480,TGT,1994-08-11,6.895833015441895
130481,TGT,1994-08-12,6.9479169845581055
130482,TGT,1994-08-15,6.958333015441895
130483,TGT,1994-08-16,7.1041669845581055
130484,TGT,1994-08-17,7.1041669845581055
130485,TGT,1994-08-18,7.1041669845581055
130486,TGT,1994-08-19,7.0416669845581055
130487,TGT,1994-08-22,7.1354169845581055
130488,TGT,1994-08-23,7.09375
130489,TGT,1994-08-24,7.145833015441895
130490,TGT,1994-08-25,7.1041669845581055
130491,TGT,1994-08-26,7.1666669845581055
130492,TGT,1994-08-29,7.125
130493,TGT,1994-08-30,7.15625
130494,TGT,1994-08-31,7.0625
130495,TGT,1994-09-01,6.7604169845581055
130496,TGT,1994-09-02,6.7291669845581055
130497,TGT,1994-09-06,6.625
130498,TGT,1994-09-07,6.5416669845581055
130499,TGT,1994-09-08,6.6979169845581055
130500,TGT,1994-09-09,6.552083015441895
130501,TGT,1994-09-12,6.489583015441895
130502,TGT,1994-09-13,6.6354169845581055
130503,TGT,1994-09-14,6.6875
130504,TGT,1994-09-15,6.677083015441895
130505,TGT,1994-09-16,6.65625
130506,TGT,1994-09-19,6.625
130507,TGT,1994-09-20,6.40625
130508,TGT,1994-09-21,6.145833015441895
130509,TGT,1994-09-22,6.1666669845581055
130510,TGT,1994-09-23,6.145833015441895
130511,TGT,1994-09-26,6.239583015441895
130512,TGT,1994-09-27,6.25
130513,TGT,1994-09-28,6.2916669845581055
130514,TGT,1994-09-29,6.302083015441895
130515,TGT,1994-09-30,6.375
130516,TGT,1994-10-03,6.364583015441895
130517,TGT,1994-10-04,6.4166669845581055
130518,TGT,1994-10-05,6.4479169845581055
130519,TGT,1994-10-06,6.46875
130520,TGT,1994-10-07,6.46875
130521,TGT,1994-10-10,6.53125
130522,TGT,1994-10-11,6.625
130523,TGT,1994-10-12,6.645833015441895
130524,TGT,1994-10-13,6.677083015441895
130525,TGT,1994-10-14,6.6666669845581055
130526,TGT,1994-10-17,6.7916669845581055
130527,TGT,1994-10-18,6.7604169845581055
130528,TGT,1994-10-19,6.770833015441895
130529,TGT,1994-10-20,6.71875
130530,TGT,1994-10-21,6.5625
130531,TGT,1994-10-24,6.4791669845581055
130532,TGT,1994-10-25,6.427083015441895
130533,TGT,1994-10-26,6.364583015441895
130534,TGT,1994-10-27,6.3541669845581055
130535,TGT,1994-10-28,6.5416669845581055
130536,TGT,1994-10-31,6.458333015441895
130537,TGT,1994-11-01,6.4791669845581055
130538,TGT,1994-11-02,6.458333015441895
130539,TGT,1994-11-03,6.8229169845581055
130540,TGT,1994-11-04,6.7291669845581055
130541,TGT,1994-11-07,6.770833015441895
130542,TGT,1994-11-08,6.8229169845581055
130543,TGT,1994-11-09,6.78125
130544,TGT,1994-11-10,6.9166669845581055
130545,TGT,1994-11-11,6.989583015441895
130546,TGT,1994-11-14,7.0
130547,TGT,1994-11-15,6.71875
130548,TGT,1994-11-16,6.6666669845581055
130549,TGT,1994-11-17,6.625
130550,TGT,1994-11-18,6.65625
130551,TGT,1994-11-21,6.53125
130552,TGT,1994-11-22,6.5625
130553,TGT,1994-11-23,6.4479169845581055
130554,TGT,1994-11-25,6.520833015441895
130555,TGT,1994-11-28,6.5625
130556,TGT,1994-11-29,6.6666669845581055
130557,TGT,1994-11-30,6.802083015441895
130558,TGT,1994-12-01,6.75
130559,TGT,1994-12-02,6.6666669845581055
130560,TGT,1994-12-05,6.583333015441895
130561,TGT,1994-12-06,6.520833015441895
130562,TGT,1994-12-07,6.427083015441895
130563,TGT,1994-12-08,6.3125
130564,TGT,1994-12-09,6.375
130565,TGT,1994-12-12,6.5416669845581055
130566,TGT,1994-12-13,6.489583015441895
130567,TGT,1994-12-14,6.59375
130568,TGT,1994-12-15,6.5729169845581055
130569,TGT,1994-12-16,6.6041669845581055
130570,TGT,1994-12-19,6.4166669845581055
130571,TGT,1994-12-20,6.208333015441895
130572,TGT,1994-12-21,6.270833015441895
130573,TGT,1994-12-22,6.125
130574,TGT,1994-12-23,6.0625
130575,TGT,1994-12-27,5.739583015441895
130576,TGT,1994-12-28,5.614583015441895
130577,TGT,1994-12-29,5.8229169845581055
130578,TGT,1994-12-30,5.895833015441895
130579,TGT,1995-01-03,5.833333015441895
130580,TGT,1995-01-04,5.8229169845581055
130581,TGT,1995-01-05,5.9166669845581055
130582,TGT,1995-01-06,5.875
130583,TGT,1995-01-09,5.708333015441895
130584,TGT,1995-01-10,5.770833015441895
130585,TGT,1995-01-11,5.7916669845581055
130586,TGT,1995-01-12,5.8125
130587,TGT,1995-01-13,5.770833015441895
130588,TGT,1995-01-16,5.8125
130589,TGT,1995-01-17,5.75
130590,TGT,1995-01-18,5.7604169845581055
130591,TGT,1995-01-19,5.75
130592,TGT,1995-01-20,5.739583015441895
130593,TGT,1995-01-23,5.6979169845581055
130594,TGT,1995-01-24,5.71875
130595,TGT,1995-01-25,5.75
130596,TGT,1995-01-26,5.770833015441895
130597,TGT,1995-01-27,5.75
130598,TGT,1995-01-30,5.677083015441895
130599,TGT,1995-01-31,5.71875
130600,TGT,1995-02-01,5.8541669845581055
130601,TGT,1995-02-02,6.0104169845581055
130602,TGT,1995-02-03,6.177083015441895
130603,TGT,1995-02-06,6.177083015441895
130604,TGT,1995-02-07,6.145833015441895
130605,TGT,1995-02-08,6.208333015441895
130606,TGT,1995-02-09,6.2291669845581055
130607,TGT,1995-02-10,6.1666669845581055
130608,TGT,1995-02-13,6.125
130609,TGT,1995-02-14,6.1041669845581055
130610,TGT,1995-02-15,6.0729169845581055
130611,TGT,1995-02-16,6.083333015441895
130612,TGT,1995-02-17,6.125
130613,TGT,1995-02-21,6.177083015441895
130614,TGT,1995-02-22,6.145833015441895
130615,TGT,1995-02-23,6.177083015441895
130616,TGT,1995-02-24,6.0729169845581055
130617,TGT,1995-02-27,5.958333015441895
130618,TGT,1995-02-28,5.875
130619,TGT,1995-03-01,5.875
130620,TGT,1995-03-02,5.875
130621,TGT,1995-03-03,5.8125
130622,TGT,1995-03-06,5.7916669845581055
130623,TGT,1995-03-07,5.78125
130624,TGT,1995-03-08,5.802083015441895
130625,TGT,1995-03-09,5.645833015441895
130626,TGT,1995-03-10,5.6875
130627,TGT,1995-03-13,5.78125
130628,TGT,1995-03-14,5.75
130629,TGT,1995-03-15,5.7291669845581055
130630,TGT,1995-03-16,5.739583015441895
130631,TGT,1995-03-17,5.75
130632,TGT,1995-03-20,5.7291669845581055
130633,TGT,1995-03-21,5.7604169845581055
130634,TGT,1995-03-22,5.9166669845581055
130635,TGT,1995-03-23,5.84375
130636,TGT,1995-03-24,5.9166669845581055
130637,TGT,1995-03-27,5.90625
130638,TGT,1995-03-28,6.0104169845581055
130639,TGT,1995-03-29,6.03125
130640,TGT,1995-03-30,6.208333015441895
130641,TGT,1995-03-31,5.958333015441895
130642,TGT,1995-04-03,5.96875
130643,TGT,1995-04-04,5.989583015441895
130644,TGT,1995-04-05,5.9166669845581055
130645,TGT,1995-04-06,5.7291669845581055
130646,TGT,1995-04-07,5.6666669845581055
130647,TGT,1995-04-10,5.583333015441895
130648,TGT,1995-04-11,5.53125
130649,TGT,1995-04-12,5.5729169845581055
130650,TGT,1995-04-13,5.5416669845581055
130651,TGT,1995-04-17,5.53125
130652,TGT,1995-04-18,5.5416669845581055
130653,TGT,1995-04-19,5.489583015441895
130654,TGT,1995-04-20,5.46875
130655,TGT,1995-04-21,5.5
130656,TGT,1995-04-24,5.6041669845581055
130657,TGT,1995-04-25,5.5729169845581055
130658,TGT,1995-04-26,5.583333015441895
130659,TGT,1995-04-27,5.552083015441895
130660,TGT,1995-04-28,5.59375
130661,TGT,1995-05-01,5.5104169845581055
130662,TGT,1995-05-02,5.5416669845581055
130663,TGT,1995-05-03,5.520833015441895
130664,TGT,1995-05-04,5.375
130665,TGT,1995-05-05,5.3854169845581055
130666,TGT,1995-05-08,5.489583015441895
130667,TGT,1995-05-09,5.583333015441895
130668,TGT,1995-05-10,5.6875
130669,TGT,1995-05-11,5.9166669845581055
130670,TGT,1995-05-12,5.895833015441895
130671,TGT,1995-05-15,5.833333015441895
130672,TGT,1995-05-16,5.75
130673,TGT,1995-05-17,5.739583015441895
130674,TGT,1995-05-18,5.6354169845581055
130675,TGT,1995-05-19,5.75
130676,TGT,1995-05-22,5.75
130677,TGT,1995-05-23,5.8229169845581055
130678,TGT,1995-05-24,5.78125
130679,TGT,1995-05-25,5.7916669845581055
130680,TGT,1995-05-26,5.802083015441895
130681,TGT,1995-05-30,5.78125
130682,TGT,1995-05-31,5.90625
130683,TGT,1995-06-01,6.03125
130684,TGT,1995-06-02,5.989583015441895
130685,TGT,1995-06-05,6.1666669845581055
130686,TGT,1995-06-06,6.125
130687,TGT,1995-06-07,6.0729169845581055
130688,TGT,1995-06-08,6.0625
130689,TGT,1995-06-09,6.09375
130690,TGT,1995-06-12,6.125
130691,TGT,1995-06-13,6.1979169845581055
130692,TGT,1995-06-14,6.208333015441895
130693,TGT,1995-06-15,6.020833015441895
130694,TGT,1995-06-16,6.0416669845581055
130695,TGT,1995-06-19,6.0729169845581055
130696,TGT,1995-06-20,5.9791669845581055
130697,TGT,1995-06-21,5.9479169845581055
130698,TGT,1995-06-22,5.90625
130699,TGT,1995-06-23,5.895833015441895
130700,TGT,1995-06-26,5.6979169845581055
130701,TGT,1995-06-27,5.7604169845581055
130702,TGT,1995-06-28,5.7604169845581055
130703,TGT,1995-06-29,5.770833015441895
130704,TGT,1995-06-30,5.9791669845581055
130705,TGT,1995-07-03,5.895833015441895
130706,TGT,1995-07-05,5.958333015441895
130707,TGT,1995-07-06,6.083333015441895
130708,TGT,1995-07-07,6.0104169845581055
130709,TGT,1995-07-10,6.0416669845581055
130710,TGT,1995-07-11,6.0625
130711,TGT,1995-07-12,6.270833015441895
130712,TGT,1995-07-13,6.270833015441895
130713,TGT,1995-07-14,6.375
130714,TGT,1995-07-17,6.552083015441895
130715,TGT,1995-07-18,6.4166669845581055
130716,TGT,1995-07-19,6.4166669845581055
130717,TGT,1995-07-20,6.5625
130718,TGT,1995-07-21,6.489583015441895
130719,TGT,1995-07-24,6.4479169845581055
130720,TGT,1995-07-25,6.3854169845581055
130721,TGT,1995-07-26,6.364583015441895
130722,TGT,1995-07-27,6.333333015441895
130723,TGT,1995-07-28,6.364583015441895
130724,TGT,1995-07-31,6.302083015441895
130725,TGT,1995-08-01,6.333333015441895
130726,TGT,1995-08-02,6.333333015441895
130727,TGT,1995-08-03,6.302083015441895
130728,TGT,1995-08-04,6.302083015441895
130729,TGT,1995-08-07,6.364583015441895
130730,TGT,1995-08-08,6.3854169845581055
130731,TGT,1995-08-09,6.302083015441895
130732,TGT,1995-08-10,6.28125
130733,TGT,1995-08-11,6.1875
130734,TGT,1995-08-14,6.083333015441895
130735,TGT,1995-08-15,6.0625
130736,TGT,1995-08-16,6.1041669845581055
130737,TGT,1995-08-17,6.15625
130738,TGT,1995-08-18,6.1979169845581055
130739,TGT,1995-08-21,6.25
130740,TGT,1995-08-22,6.2604169845581055
130741,TGT,1995-08-23,6.125
130742,TGT,1995-08-24,6.0625
130743,TGT,1995-08-25,6.1666669845581055
130744,TGT,1995-08-28,6.03125
130745,TGT,1995-08-29,6.020833015441895
130746,TGT,1995-08-30,5.989583015441895
130747,TGT,1995-08-31,6.09375
130748,TGT,1995-09-01,6.2291669845581055
130749,TGT,1995-09-05,6.3125
130750,TGT,1995-09-06,6.3229169845581055
130751,TGT,1995-09-07,6.302083015441895
130752,TGT,1995-09-08,6.3229169845581055
130753,TGT,1995-09-11,6.458333015441895
130754,TGT,1995-09-12,6.5104169845581055
130755,TGT,1995-09-13,6.5416669845581055
130756,TGT,1995-09-14,6.6354169845581055
130757,TGT,1995-09-15,6.5416669845581055
130758,TGT,1995-09-18,6.53125
130759,TGT,1995-09-19,6.5625
130760,TGT,1995-09-20,6.59375
130761,TGT,1995-09-21,6.520833015441895
130762,TGT,1995-09-22,6.5104169845581055
130763,TGT,1995-09-25,6.53125
130764,TGT,1995-09-26,6.5104169845581055
130765,TGT,1995-09-27,6.364583015441895
130766,TGT,1995-09-28,6.364583015441895
130767,TGT,1995-09-29,6.3229169845581055
130768,TGT,1995-10-02,6.28125
130769,TGT,1995-10-03,6.1979169845581055
130770,TGT,1995-10-04,6.052083015441895
130771,TGT,1995-10-05,6.208333015441895
130772,TGT,1995-10-06,6.114583015441895
130773,TGT,1995-10-09,6.020833015441895
130774,TGT,1995-10-10,6.0416669845581055
130775,TGT,1995-10-11,6.020833015441895
130776,TGT,1995-10-12,6.28125
130777,TGT,1995-10-13,6.208333015441895
130778,TGT,1995-10-16,6.1875
130779,TGT,1995-10-17,6.1875
130780,TGT,1995-10-18,6.1041669845581055
130781,TGT,1995-10-19,6.145833015441895
130782,TGT,1995-10-20,6.1354169845581055
130783,TGT,1995-10-23,6.0625
130784,TGT,1995-10-24,6.03125
130785,TGT,1995-10-25,5.8229169845581055
130786,TGT,1995-10-26,5.84375
130787,TGT,1995-10-27,5.9791669845581055
130788,TGT,1995-10-30,5.875
130789,TGT,1995-10-31,5.7291669845581055
130790,TGT,1995-11-01,5.71875
130791,TGT,1995-11-02,6.15625
130792,TGT,1995-11-03,6.083333015441895
130793,TGT,1995-11-06,6.1041669845581055
130794,TGT,1995-11-07,6.083333015441895
130795,TGT,1995-11-08,6.25
130796,TGT,1995-11-09,6.2291669845581055
130797,TGT,1995-11-10,6.21875
130798,TGT,1995-11-13,6.2291669845581055
130799,TGT,1995-11-14,6.15625
130800,TGT,1995-11-15,6.1666669845581055
130801,TGT,1995-11-16,6.1666669845581055
130802,TGT,1995-11-17,6.15625
130803,TGT,1995-11-20,6.145833015441895
130804,TGT,1995-11-21,6.1041669845581055
130805,TGT,1995-11-22,6.09375
130806,TGT,1995-11-24,6.1041669845581055
130807,TGT,1995-11-27,6.0416669845581055
130808,TGT,1995-11-28,6.145833015441895
130809,TGT,1995-11-29,6.0416669845581055
130810,TGT,1995-11-30,6.052083015441895
130811,TGT,1995-12-01,5.9791669845581055
130812,TGT,1995-12-04,5.958333015441895
130813,TGT,1995-12-05,6.083333015441895
130814,TGT,1995-12-06,6.083333015441895
130815,TGT,1995-12-07,6.145833015441895
130816,TGT,1995-12-08,6.125
130817,TGT,1995-12-11,6.0729169845581055
130818,TGT,1995-12-12,6.0416669845581055
130819,TGT,1995-12-13,6.0416669845581055
130820,TGT,1995-12-14,6.0625
130821,TGT,1995-12-15,6.21875
130822,TGT,1995-12-18,6.208333015441895
130823,TGT,1995-12-19,6.1354169845581055
130824,TGT,1995-12-20,6.1354169845581055
130825,TGT,1995-12-21,6.239583015441895
130826,TGT,1995-12-22,6.270833015441895
130827,TGT,1995-12-26,6.28125
130828,TGT,1995-12-27,6.270833015441895
130829,TGT,1995-12-28,6.25
130830,TGT,1995-12-29,6.25
130831,TGT,1996-01-02,6.3854169845581055
130832,TGT,1996-01-03,6.458333015441895
130833,TGT,1996-01-04,6.395833015441895
130834,TGT,1996-01-05,6.3229169845581055
130835,TGT,1996-01-08,6.427083015441895
130836,TGT,1996-01-09,6.34375
130837,TGT,1996-01-10,6.177083015441895
130838,TGT,1996-01-11,6.1666669845581055
130839,TGT,1996-01-12,6.0625
130840,TGT,1996-01-15,6.0
130841,TGT,1996-01-16,6.09375
130842,TGT,1996-01-17,5.875
130843,TGT,1996-01-18,5.84375
130844,TGT,1996-01-19,5.78125
130845,TGT,1996-01-22,5.9479169845581055
130846,TGT,1996-01-23,6.114583015441895
130847,TGT,1996-01-24,5.958333015441895
130848,TGT,1996-01-25,6.0416669845581055
130849,TGT,1996-01-26,6.1041669845581055
130850,TGT,1996-01-29,6.09375
130851,TGT,1996-01-30,6.083333015441895
130852,TGT,1996-01-31,6.1875
130853,TGT,1996-02-01,6.2291669845581055
130854,TGT,1996-02-02,6.239583015441895
130855,TGT,1996-02-05,6.239583015441895
130856,TGT,1996-02-06,6.2604169845581055
130857,TGT,1996-02-07,6.375
130858,TGT,1996-02-08,6.34375
130859,TGT,1996-02-09,6.333333015441895
130860,TGT,1996-02-12,6.364583015441895
130861,TGT,1996-02-13,6.375
130862,TGT,1996-02-14,6.395833015441895
130863,TGT,1996-02-15,6.28125
130864,TGT,1996-02-16,6.177083015441895
130865,TGT,1996-02-20,6.125
130866,TGT,1996-02-21,6.1875
130867,TGT,1996-02-22,6.333333015441895
130868,TGT,1996-02-23,6.302083015441895
130869,TGT,1996-02-26,6.239583015441895
130870,TGT,1996-02-27,6.1666669845581055
130871,TGT,1996-02-28,6.1979169845581055
130872,TGT,1996-02-29,6.1979169845581055
130873,TGT,1996-03-01,6.4375
130874,TGT,1996-03-04,6.65625
130875,TGT,1996-03-05,6.708333015441895
130876,TGT,1996-03-06,6.7916669845581055
130877,TGT,1996-03-07,6.6354169845581055
130878,TGT,1996-03-08,6.4375
130879,TGT,1996-03-11,6.65625
130880,TGT,1996-03-12,6.5729169845581055
130881,TGT,1996-03-13,6.645833015441895
130882,TGT,1996-03-14,6.802083015441895
130883,TGT,1996-03-15,7.0104169845581055
130884,TGT,1996-03-18,7.2083330154418945
130885,TGT,1996-03-19,7.25
130886,TGT,1996-03-20,7.1666669845581055
130887,TGT,1996-03-21,7.15625
130888,TGT,1996-03-22,7.1354169845581055
130889,TGT,1996-03-25,7.145833015441895
130890,TGT,1996-03-26,7.020833015441895
130891,TGT,1996-03-27,7.052083015441895
130892,TGT,1996-03-28,6.96875
130893,TGT,1996-03-29,7.0729169845581055
130894,TGT,1996-04-01,7.0729169845581055
130895,TGT,1996-04-02,7.0625
130896,TGT,1996-04-03,7.125
130897,TGT,1996-04-04,7.2083330154418945
130898,TGT,1996-04-08,7.177083015441895
130899,TGT,1996-04-09,7.0729169845581055
130900,TGT,1996-04-10,7.083333015441895
130901,TGT,1996-04-11,7.21875
130902,TGT,1996-04-12,7.6145830154418945
130903,TGT,1996-04-15,7.75
130904,TGT,1996-04-16,7.8125
130905,TGT,1996-04-17,7.8125
130906,TGT,1996-04-18,7.78125
130907,TGT,1996-04-19,7.6666669845581055
130908,TGT,1996-04-22,7.5833330154418945
130909,TGT,1996-04-23,7.75
130910,TGT,1996-04-24,7.71875
130911,TGT,1996-04-25,7.71875
130912,TGT,1996-04-26,7.90625
130913,TGT,1996-04-29,7.7916669845581055
130914,TGT,1996-04-30,7.9583330154418945
130915,TGT,1996-05-01,8.15625
130916,TGT,1996-05-02,8.010416984558105
130917,TGT,1996-05-03,8.0625
130918,TGT,1996-05-06,7.9479169845581055
130919,TGT,1996-05-07,7.8333330154418945
130920,TGT,1996-05-08,7.8125
130921,TGT,1996-05-09,8.0
130922,TGT,1996-05-10,8.052083015441895
130923,TGT,1996-05-13,8.25
130924,TGT,1996-05-14,8.21875
130925,TGT,1996-05-15,8.15625
130926,TGT,1996-05-16,8.354166984558105
130927,TGT,1996-05-17,8.34375
130928,TGT,1996-05-20,8.5
130929,TGT,1996-05-21,8.833333015441895
130930,TGT,1996-05-22,8.583333015441895
130931,TGT,1996-05-23,8.541666984558105
130932,TGT,1996-05-24,8.385416984558105
130933,TGT,1996-05-28,8.333333015441895
130934,TGT,1996-05-29,8.447916984558105
130935,TGT,1996-05-30,8.552083015441895
130936,TGT,1996-05-31,8.5
130937,TGT,1996-06-03,8.458333015441895
130938,TGT,1996-06-04,8.541666984558105
130939,TGT,1996-06-05,8.583333015441895
130940,TGT,1996-06-06,8.916666984558105
130941,TGT,1996-06-07,8.760416984558105
130942,TGT,1996-06-10,9.041666984558104
130943,TGT,1996-06-11,8.9375
130944,TGT,1996-06-12,9.125
130945,TGT,1996-06-13,9.083333015441896
130946,TGT,1996-06-14,9.15625
130947,TGT,1996-06-17,9.114583015441896
130948,TGT,1996-06-18,9.09375
130949,TGT,1996-06-19,9.0
130950,TGT,1996-06-20,8.958333015441895
130951,TGT,1996-06-21,9.052083015441896
130952,TGT,1996-06-24,8.791666984558105
130953,TGT,1996-06-25,8.458333015441895
130954,TGT,1996-06-26,8.479166984558105
130955,TGT,1996-06-27,8.552083015441895
130956,TGT,1996-06-28,8.59375
130957,TGT,1996-07-01,8.385416984558105
130958,TGT,1996-07-02,8.572916984558105
130959,TGT,1996-07-03,8.520833015441895
130960,TGT,1996-07-05,8.40625
130961,TGT,1996-07-08,8.239583015441895
130962,TGT,1996-07-09,8.270833015441895
130963,TGT,1996-07-10,8.291666984558105
130964,TGT,1996-07-11,8.072916984558105
130965,TGT,1996-07-12,7.9791669845581055
130966,TGT,1996-07-15,7.5833330154418945
130967,TGT,1996-07-16,7.375
130968,TGT,1996-07-17,7.7708330154418945
130969,TGT,1996-07-18,7.84375
130970,TGT,1996-07-19,7.78125
130971,TGT,1996-07-22,7.59375
130972,TGT,1996-07-23,7.46875
130973,TGT,1996-07-24,7.46875
130974,TGT,1996-07-25,7.28125
130975,TGT,1996-07-26,7.28125
130976,TGT,1996-07-29,7.3125
130977,TGT,1996-07-30,7.6875
130978,TGT,1996-07-31,7.5625
130979,TGT,1996-08-01,7.6875
130980,TGT,1996-08-02,8.125
130981,TGT,1996-08-05,8.03125
130982,TGT,1996-08-06,8.15625
130983,TGT,1996-08-07,8.21875
130984,TGT,1996-08-08,8.53125
130985,TGT,1996-08-09,8.65625
130986,TGT,1996-08-12,8.5625
130987,TGT,1996-08-13,8.46875
130988,TGT,1996-08-14,8.6875
130989,TGT,1996-08-15,8.75
130990,TGT,1996-08-16,8.90625
130991,TGT,1996-08-19,9.0
130992,TGT,1996-08-20,8.78125
130993,TGT,1996-08-21,8.84375
130994,TGT,1996-08-22,8.90625
130995,TGT,1996-08-23,8.78125
130996,TGT,1996-08-26,8.75
130997,TGT,1996-08-27,8.75
130998,TGT,1996-08-28,8.75
130999,TGT,1996-08-29,8.59375
131000,TGT,1996-08-30,8.625
131001,TGT,1996-09-03,8.5625
131002,TGT,1996-09-04,8.65625
131003,TGT,1996-09-05,8.3125
131004,TGT,1996-09-06,8.4375
131005,TGT,1996-09-09,8.5625
131006,TGT,1996-09-10,8.6875
131007,TGT,1996-09-11,8.5625
131008,TGT,1996-09-12,8.65625
131009,TGT,1996-09-13,8.84375
131010,TGT,1996-09-16,8.875
131011,TGT,1996-09-17,8.8125
131012,TGT,1996-09-18,8.5625
131013,TGT,1996-09-19,8.8125
131014,TGT,1996-09-20,8.96875
131015,TGT,1996-09-23,8.84375
131016,TGT,1996-09-24,8.65625
131017,TGT,1996-09-25,8.375
131018,TGT,1996-09-26,8.15625
131019,TGT,1996-09-27,8.11328125
131020,TGT,1996-09-30,8.25
131021,TGT,1996-10-01,7.84375
131022,TGT,1996-10-02,7.78125
131023,TGT,1996-10-03,7.90625
131024,TGT,1996-10-04,7.90625
131025,TGT,1996-10-07,7.9375
131026,TGT,1996-10-08,7.9375
131027,TGT,1996-10-09,7.6875
131028,TGT,1996-10-10,7.96875
131029,TGT,1996-10-11,7.875
131030,TGT,1996-10-14,7.84375
131031,TGT,1996-10-15,7.96875
131032,TGT,1996-10-16,8.1875
131033,TGT,1996-10-17,8.40625
131034,TGT,1996-10-18,8.5625
131035,TGT,1996-10-21,8.3125
131036,TGT,1996-10-22,8.28125
131037,TGT,1996-10-23,8.1875
131038,TGT,1996-10-24,8.28125
131039,TGT,1996-10-25,8.25
131040,TGT,1996-10-28,8.25
131041,TGT,1996-10-29,8.53125
131042,TGT,1996-10-30,8.28125
131043,TGT,1996-10-31,8.65625
131044,TGT,1996-11-01,8.84375
131045,TGT,1996-11-04,8.6875
131046,TGT,1996-11-05,8.65625
131047,TGT,1996-11-06,8.71875
131048,TGT,1996-11-07,9.0
131049,TGT,1996-11-08,9.375
131050,TGT,1996-11-11,9.4375
131051,TGT,1996-11-12,9.53125
131052,TGT,1996-11-13,9.21875
131053,TGT,1996-11-14,8.875
131054,TGT,1996-11-15,9.0625
131055,TGT,1996-11-18,9.09375
131056,TGT,1996-11-19,9.40625
131057,TGT,1996-11-20,9.65625
131058,TGT,1996-11-21,9.625
131059,TGT,1996-11-22,9.875
131060,TGT,1996-11-25,9.9375
131061,TGT,1996-11-26,9.84375
131062,TGT,1996-11-27,9.6875
131063,TGT,1996-11-29,9.71875
131064,TGT,1996-12-02,9.90625
131065,TGT,1996-12-03,9.9375
131066,TGT,1996-12-04,9.8125
131067,TGT,1996-12-05,9.96875
131068,TGT,1996-12-06,9.875
131069,TGT,1996-12-09,9.84375
131070,TGT,1996-12-10,9.90625
131071,TGT,1996-12-11,9.78125
131072,TGT,1996-12-12,9.84375
131073,TGT,1996-12-13,9.875
131074,TGT,1996-12-16,9.84375
131075,TGT,1996-12-17,9.59375
131076,TGT,1996-12-18,9.71875
131077,TGT,1996-12-19,9.6875
131078,TGT,1996-12-20,9.65625
131079,TGT,1996-12-23,9.75
131080,TGT,1996-12-24,9.6875
131081,TGT,1996-12-26,9.78125
131082,TGT,1996-12-27,9.8125
131083,TGT,1996-12-30,9.96875
131084,TGT,1996-12-31,9.8125
131085,TGT,1997-01-02,9.5625
131086,TGT,1997-01-03,9.46875
131087,TGT,1997-01-06,9.15625
131088,TGT,1997-01-07,9.53125
131089,TGT,1997-01-08,9.09375
131090,TGT,1997-01-09,9.3125
131091,TGT,1997-01-10,9.40625
131092,TGT,1997-01-13,9.09375
131093,TGT,1997-01-14,9.125
131094,TGT,1997-01-15,9.09375
131095,TGT,1997-01-16,9.21875
131096,TGT,1997-01-17,9.53125
131097,TGT,1997-01-20,9.34375
131098,TGT,1997-01-21,9.40625
131099,TGT,1997-01-22,9.375
131100,TGT,1997-01-23,9.25
131101,TGT,1997-01-24,9.125
131102,TGT,1997-01-27,8.96875
131103,TGT,1997-01-28,8.96875
131104,TGT,1997-01-29,9.15625
131105,TGT,1997-01-30,9.25
131106,TGT,1997-01-31,9.40625
131107,TGT,1997-02-03,9.46875
131108,TGT,1997-02-04,9.53125
131109,TGT,1997-02-05,9.5
131110,TGT,1997-02-06,9.46875
131111,TGT,1997-02-07,9.59375
131112,TGT,1997-02-10,9.75
131113,TGT,1997-02-11,9.8125
131114,TGT,1997-02-12,9.8125
131115,TGT,1997-02-13,9.875
131116,TGT,1997-02-14,9.75
131117,TGT,1997-02-18,9.8125
131118,TGT,1997-02-19,9.8125
131119,TGT,1997-02-20,9.84375
131120,TGT,1997-02-21,9.875
131121,TGT,1997-02-24,10.28125
131122,TGT,1997-02-25,10.375
131123,TGT,1997-02-26,10.28125
131124,TGT,1997-02-27,10.15625
131125,TGT,1997-02-28,10.5
131126,TGT,1997-03-03,10.5
131127,TGT,1997-03-04,10.25
131128,TGT,1997-03-05,10.3125
131129,TGT,1997-03-06,10.4375
131130,TGT,1997-03-07,10.34375
131131,TGT,1997-03-10,10.28125
131132,TGT,1997-03-11,10.65625
131133,TGT,1997-03-12,10.84375
131134,TGT,1997-03-13,10.6875
131135,TGT,1997-03-14,10.90625
131136,TGT,1997-03-17,11.09375
131137,TGT,1997-03-18,10.8125
131138,TGT,1997-03-19,10.96875
131139,TGT,1997-03-20,10.6875
131140,TGT,1997-03-21,10.65625
131141,TGT,1997-03-24,10.6875
131142,TGT,1997-03-25,10.8125
131143,TGT,1997-03-26,11.15625
131144,TGT,1997-03-27,10.78125
131145,TGT,1997-03-31,10.4375
131146,TGT,1997-04-01,10.46875
131147,TGT,1997-04-02,10.4375
131148,TGT,1997-04-03,10.5625
131149,TGT,1997-04-04,10.8125
131150,TGT,1997-04-07,10.875
131151,TGT,1997-04-08,10.71875
131152,TGT,1997-04-09,10.71875
131153,TGT,1997-04-10,10.59375
131154,TGT,1997-04-11,10.3125
131155,TGT,1997-04-14,10.25
131156,TGT,1997-04-15,10.59375
131157,TGT,1997-04-16,10.6875
131158,TGT,1997-04-17,10.625
131159,TGT,1997-04-18,10.4375
131160,TGT,1997-04-21,10.25
131161,TGT,1997-04-22,10.4375
131162,TGT,1997-04-23,10.34375
131163,TGT,1997-04-24,10.46875
131164,TGT,1997-04-25,10.1875
131165,TGT,1997-04-28,10.34375
131166,TGT,1997-04-29,10.625
131167,TGT,1997-04-30,11.25
131168,TGT,1997-05-01,11.15625
131169,TGT,1997-05-02,11.34375
131170,TGT,1997-05-05,11.96875
131171,TGT,1997-05-06,11.59375
131172,TGT,1997-05-07,11.78125
131173,TGT,1997-05-08,11.84375
131174,TGT,1997-05-09,11.84375
131175,TGT,1997-05-12,11.90625
131176,TGT,1997-05-13,11.90625
131177,TGT,1997-05-14,11.90625
131178,TGT,1997-05-15,11.90625
131179,TGT,1997-05-16,11.78125
131180,TGT,1997-05-19,11.75
131181,TGT,1997-05-20,12.25
131182,TGT,1997-05-21,12.0625
131183,TGT,1997-05-22,12.03125
131184,TGT,1997-05-23,12.0
131185,TGT,1997-05-27,11.96875
131186,TGT,1997-05-28,12.0
131187,TGT,1997-05-29,12.0625
131188,TGT,1997-05-30,12.03125
131189,TGT,1997-06-02,12.46875
131190,TGT,1997-06-03,12.5
131191,TGT,1997-06-04,12.6875
131192,TGT,1997-06-05,13.03125
131193,TGT,1997-06-06,13.1875
131194,TGT,1997-06-09,13.125
131195,TGT,1997-06-10,13.1875
131196,TGT,1997-06-11,13.15625
131197,TGT,1997-06-12,13.3125
131198,TGT,1997-06-13,13.375
131199,TGT,1997-06-16,13.21875
131200,TGT,1997-06-17,13.21875
131201,TGT,1997-06-18,13.21875
131202,TGT,1997-06-19,13.4375
131203,TGT,1997-06-20,13.40625
131204,TGT,1997-06-23,13.0625
131205,TGT,1997-06-24,13.125
131206,TGT,1997-06-25,13.15625
131207,TGT,1997-06-26,13.078125
131208,TGT,1997-06-27,13.640625
131209,TGT,1997-06-30,13.296875
131210,TGT,1997-07-01,13.671875
131211,TGT,1997-07-02,13.75
131212,TGT,1997-07-03,13.984375
131213,TGT,1997-07-07,13.953125
131214,TGT,1997-07-08,13.9375
131215,TGT,1997-07-09,13.875
131216,TGT,1997-07-10,13.75
131217,TGT,1997-07-11,13.8125
131218,TGT,1997-07-14,13.984375
131219,TGT,1997-07-15,14.25
131220,TGT,1997-07-16,14.296875
131221,TGT,1997-07-17,14.28125
131222,TGT,1997-07-18,14.296875
131223,TGT,1997-07-21,13.96875
131224,TGT,1997-07-22,14.359375
131225,TGT,1997-07-23,14.25
131226,TGT,1997-07-24,14.625
131227,TGT,1997-07-25,14.65625
131228,TGT,1997-07-28,14.71875
131229,TGT,1997-07-29,15.4375
131230,TGT,1997-07-30,15.859375
131231,TGT,1997-07-31,16.15625
131232,TGT,1997-08-01,15.921875
131233,TGT,1997-08-04,15.84375
131234,TGT,1997-08-05,15.859375
131235,TGT,1997-08-06,15.609375
131236,TGT,1997-08-07,15.421875
131237,TGT,1997-08-08,15.203125
131238,TGT,1997-08-11,15.296875
131239,TGT,1997-08-12,14.96875
131240,TGT,1997-08-13,15.0625
131241,TGT,1997-08-14,15.046875
131242,TGT,1997-08-15,15.09375
131243,TGT,1997-08-18,15.171875
131244,TGT,1997-08-19,14.9375
131245,TGT,1997-08-20,15.09375
131246,TGT,1997-08-21,14.734375
131247,TGT,1997-08-22,14.625
131248,TGT,1997-08-25,14.625
131249,TGT,1997-08-26,14.3125
131250,TGT,1997-08-27,14.59375
131251,TGT,1997-08-28,14.421875
131252,TGT,1997-08-29,14.25
131253,TGT,1997-09-02,14.796875
131254,TGT,1997-09-03,15.0
131255,TGT,1997-09-04,15.375
131256,TGT,1997-09-05,15.46875
131257,TGT,1997-09-08,16.0
131258,TGT,1997-09-09,15.90625
131259,TGT,1997-09-10,15.890625
131260,TGT,1997-09-11,15.828125
131261,TGT,1997-09-12,16.28125
131262,TGT,1997-09-15,15.984375
131263,TGT,1997-09-16,16.015625
131264,TGT,1997-09-17,16.375
131265,TGT,1997-09-18,16.3125
131266,TGT,1997-09-19,16.125
131267,TGT,1997-09-22,16.1875
131268,TGT,1997-09-23,15.875
131269,TGT,1997-09-24,15.53125
131270,TGT,1997-09-25,15.671875
131271,TGT,1997-09-26,15.84375
131272,TGT,1997-09-29,15.625
131273,TGT,1997-09-30,15.0625
131274,TGT,1997-10-01,15.015625
131275,TGT,1997-10-02,15.21875
131276,TGT,1997-10-03,15.40625
131277,TGT,1997-10-06,15.578125
131278,TGT,1997-10-07,15.03125
131279,TGT,1997-10-08,15.0
131280,TGT,1997-10-09,14.984375
131281,TGT,1997-10-10,15.046875
131282,TGT,1997-10-13,14.859375
131283,TGT,1997-10-14,14.90625
131284,TGT,1997-10-15,15.015625
131285,TGT,1997-10-16,14.875
131286,TGT,1997-10-17,14.59375
131287,TGT,1997-10-20,14.75
131288,TGT,1997-10-21,15.1875
131289,TGT,1997-10-22,15.3125
131290,TGT,1997-10-23,15.0625
131291,TGT,1997-10-24,14.96875
131292,TGT,1997-10-27,13.09375
131293,TGT,1997-10-28,15.03125
131294,TGT,1997-10-29,15.25
131295,TGT,1997-10-30,15.5625
131296,TGT,1997-10-31,15.75
131297,TGT,1997-11-03,16.625
131298,TGT,1997-11-04,16.453125
131299,TGT,1997-11-05,16.375
131300,TGT,1997-11-06,17.1875
131301,TGT,1997-11-07,16.5625
131302,TGT,1997-11-10,16.71875
131303,TGT,1997-11-11,16.65625
131304,TGT,1997-11-12,16.421875
131305,TGT,1997-11-13,16.203125
131306,TGT,1997-11-14,16.25
131307,TGT,1997-11-17,16.6875
131308,TGT,1997-11-18,16.71875
131309,TGT,1997-11-19,17.234375
131310,TGT,1997-11-20,17.375
131311,TGT,1997-11-21,17.34375
131312,TGT,1997-11-24,17.1875
131313,TGT,1997-11-25,16.96875
131314,TGT,1997-11-26,16.765625
131315,TGT,1997-11-28,16.609375
131316,TGT,1997-12-01,17.890625
131317,TGT,1997-12-02,18.1875
131318,TGT,1997-12-03,18.03125
131319,TGT,1997-12-04,17.984375
131320,TGT,1997-12-05,18.125
131321,TGT,1997-12-08,17.90625
131322,TGT,1997-12-09,17.78125
131323,TGT,1997-12-10,17.703125
131324,TGT,1997-12-11,17.25
131325,TGT,1997-12-12,17.078125
131326,TGT,1997-12-15,17.828125
131327,TGT,1997-12-16,17.09375
131328,TGT,1997-12-17,16.75
131329,TGT,1997-12-18,16.671875
131330,TGT,1997-12-19,16.265625
131331,TGT,1997-12-22,16.359375
131332,TGT,1997-12-23,15.390625
131333,TGT,1997-12-24,15.46875
131334,TGT,1997-12-26,15.53125
131335,TGT,1997-12-29,15.5
131336,TGT,1997-12-30,17.09375
131337,TGT,1997-12-31,16.875
131338,TGT,1998-01-02,17.0625
131339,TGT,1998-01-05,17.28125
131340,TGT,1998-01-06,17.328125
131341,TGT,1998-01-07,17.0625
131342,TGT,1998-01-08,17.21875
131343,TGT,1998-01-09,16.734375
131344,TGT,1998-01-12,17.015625
131345,TGT,1998-01-13,17.359375
131346,TGT,1998-01-14,17.4375
131347,TGT,1998-01-15,17.375
131348,TGT,1998-01-16,17.546875
131349,TGT,1998-01-20,18.421875
131350,TGT,1998-01-21,18.1875
131351,TGT,1998-01-22,18.0
131352,TGT,1998-01-23,18.09375
131353,TGT,1998-01-26,17.953125
131354,TGT,1998-01-27,17.59375
131355,TGT,1998-01-28,18.140625
131356,TGT,1998-01-29,18.0
131357,TGT,1998-01-30,17.984375
131358,TGT,1998-02-02,18.546875
131359,TGT,1998-02-03,18.609375
131360,TGT,1998-02-04,18.5
131361,TGT,1998-02-05,18.75
131362,TGT,1998-02-06,18.90625
131363,TGT,1998-02-09,18.515625
131364,TGT,1998-02-10,18.515625
131365,TGT,1998-02-11,18.125
131366,TGT,1998-02-12,18.25
131367,TGT,1998-02-13,18.25
131368,TGT,1998-02-17,18.765625
131369,TGT,1998-02-18,18.96875
131370,TGT,1998-02-19,18.59375
131371,TGT,1998-02-20,19.0
131372,TGT,1998-02-23,19.046875
131373,TGT,1998-02-24,18.796875
131374,TGT,1998-02-25,19.34375
131375,TGT,1998-02-26,19.265625
131376,TGT,1998-02-27,19.328125
131377,TGT,1998-03-02,19.453125
131378,TGT,1998-03-03,20.015625
131379,TGT,1998-03-04,20.109375
131380,TGT,1998-03-05,19.75
131381,TGT,1998-03-06,20.15625
131382,TGT,1998-03-09,20.25
131383,TGT,1998-03-10,20.28125
131384,TGT,1998-03-11,20.625
131385,TGT,1998-03-12,20.984375
131386,TGT,1998-03-13,21.421875
131387,TGT,1998-03-16,21.5
131388,TGT,1998-03-17,21.484375
131389,TGT,1998-03-18,21.328125
131390,TGT,1998-03-19,21.3125
131391,TGT,1998-03-20,21.265625
131392,TGT,1998-03-23,21.015625
131393,TGT,1998-03-24,21.53125
131394,TGT,1998-03-25,21.5625
131395,TGT,1998-03-26,21.671875
131396,TGT,1998-03-27,21.921875
131397,TGT,1998-03-30,21.796875
131398,TGT,1998-03-31,22.0
131399,TGT,1998-04-01,22.40625
131400,TGT,1998-04-02,22.21875
131401,TGT,1998-04-03,22.03125
131402,TGT,1998-04-06,21.921875
131403,TGT,1998-04-07,21.46875
131404,TGT,1998-04-08,21.21875
131405,TGT,1998-04-09,21.359375
131406,TGT,1998-04-13,21.28125
131407,TGT,1998-04-14,21.234375
131408,TGT,1998-04-15,21.71875
131409,TGT,1998-04-16,21.5625
131410,TGT,1998-04-17,21.34375
131411,TGT,1998-04-20,20.890625
131412,TGT,1998-04-21,20.9375
131413,TGT,1998-04-22,20.9375
131414,TGT,1998-04-23,21.09375
131415,TGT,1998-04-24,20.8125
131416,TGT,1998-04-27,20.578125
131417,TGT,1998-04-28,20.46875
131418,TGT,1998-04-29,21.15625
131419,TGT,1998-04-30,21.828125
131420,TGT,1998-05-01,22.3125
131421,TGT,1998-05-04,22.15625
131422,TGT,1998-05-05,21.75
131423,TGT,1998-05-06,21.625
131424,TGT,1998-05-07,21.4375
131425,TGT,1998-05-08,21.25
131426,TGT,1998-05-11,21.375
131427,TGT,1998-05-12,22.0
131428,TGT,1998-05-13,22.53125
131429,TGT,1998-05-14,22.15625
131430,TGT,1998-05-15,21.71875
131431,TGT,1998-05-18,22.0625
131432,TGT,1998-05-19,22.84375
131433,TGT,1998-05-20,23.34375
131434,TGT,1998-05-21,23.03125
131435,TGT,1998-05-22,23.0625
131436,TGT,1998-05-26,22.71875
131437,TGT,1998-05-27,22.375
131438,TGT,1998-05-28,23.0
131439,TGT,1998-05-29,23.1875
131440,TGT,1998-06-01,23.96875
131441,TGT,1998-06-02,24.15625
131442,TGT,1998-06-03,24.15625
131443,TGT,1998-06-04,24.34375
131444,TGT,1998-06-05,25.53125
131445,TGT,1998-06-08,25.5625
131446,TGT,1998-06-09,25.5625
131447,TGT,1998-06-10,26.0625
131448,TGT,1998-06-11,25.25
131449,TGT,1998-06-12,25.3125
131450,TGT,1998-06-15,24.46875
131451,TGT,1998-06-16,24.1875
131452,TGT,1998-06-17,24.59375
131453,TGT,1998-06-18,24.5625
131454,TGT,1998-06-19,23.96875
131455,TGT,1998-06-22,24.46875
131456,TGT,1998-06-23,24.8125
131457,TGT,1998-06-24,24.84375
131458,TGT,1998-06-25,24.3125
131459,TGT,1998-06-26,24.375
131460,TGT,1998-06-29,24.75
131461,TGT,1998-06-30,24.25
131462,TGT,1998-07-01,25.0
131463,TGT,1998-07-02,25.1875
131464,TGT,1998-07-06,26.125
131465,TGT,1998-07-07,25.25
131466,TGT,1998-07-08,25.65625
131467,TGT,1998-07-09,24.96875
131468,TGT,1998-07-10,24.96875
131469,TGT,1998-07-13,25.03125
131470,TGT,1998-07-14,26.03125
131471,TGT,1998-07-15,25.875
131472,TGT,1998-07-16,26.15625
131473,TGT,1998-07-17,26.28125
131474,TGT,1998-07-20,26.3125
131475,TGT,1998-07-21,26.125
131476,TGT,1998-07-22,26.03125
131477,TGT,1998-07-23,24.53125
131478,TGT,1998-07-24,24.34375
131479,TGT,1998-07-27,24.875
131480,TGT,1998-07-28,24.5
131481,TGT,1998-07-29,23.8125
131482,TGT,1998-07-30,24.46875
131483,TGT,1998-07-31,23.90625
131484,TGT,1998-08-03,23.8125
131485,TGT,1998-08-04,22.1875
131486,TGT,1998-08-05,22.53125
131487,TGT,1998-08-06,23.5
131488,TGT,1998-08-07,24.09375
131489,TGT,1998-08-10,23.90625
131490,TGT,1998-08-11,23.6875
131491,TGT,1998-08-12,23.8125
131492,TGT,1998-08-13,23.78125
131493,TGT,1998-08-14,22.75
131494,TGT,1998-08-17,23.0625
131495,TGT,1998-08-18,23.78125
131496,TGT,1998-08-19,23.4375
131497,TGT,1998-08-20,23.1875
131498,TGT,1998-08-21,22.75
131499,TGT,1998-08-24,23.3125
131500,TGT,1998-08-25,24.125
131501,TGT,1998-08-26,23.4375
131502,TGT,1998-08-27,22.125
131503,TGT,1998-08-28,21.96875
131504,TGT,1998-08-31,18.375
131505,TGT,1998-09-01,21.125
131506,TGT,1998-09-02,19.8125
131507,TGT,1998-09-03,19.78125
131508,TGT,1998-09-04,19.0
131509,TGT,1998-09-08,20.71875
131510,TGT,1998-09-09,20.09375
131511,TGT,1998-09-10,18.84375
131512,TGT,1998-09-11,19.8125
131513,TGT,1998-09-14,20.875
131514,TGT,1998-09-15,21.53125
131515,TGT,1998-09-16,21.6875
131516,TGT,1998-09-17,21.15625
131517,TGT,1998-09-18,21.0625
131518,TGT,1998-09-21,20.53125
131519,TGT,1998-09-22,19.90625
131520,TGT,1998-09-23,19.625
131521,TGT,1998-09-24,18.25
131522,TGT,1998-09-25,18.59375
131523,TGT,1998-09-28,19.25
131524,TGT,1998-09-29,18.875
131525,TGT,1998-09-30,17.875
131526,TGT,1998-10-01,17.09375
131527,TGT,1998-10-02,17.8125
131528,TGT,1998-10-05,17.1875
131529,TGT,1998-10-06,17.90625
131530,TGT,1998-10-07,17.75
131531,TGT,1998-10-08,16.875
131532,TGT,1998-10-09,18.1875
131533,TGT,1998-10-12,18.6875
131534,TGT,1998-10-13,19.375
131535,TGT,1998-10-14,19.9375
131536,TGT,1998-10-15,21.8125
131537,TGT,1998-10-16,21.4375
131538,TGT,1998-10-19,22.09375
131539,TGT,1998-10-20,22.84375
131540,TGT,1998-10-21,22.71875
131541,TGT,1998-10-22,22.5625
131542,TGT,1998-10-23,22.40625
131543,TGT,1998-10-26,21.53125
131544,TGT,1998-10-27,19.96875
131545,TGT,1998-10-28,19.84375
131546,TGT,1998-10-29,20.53125
131547,TGT,1998-10-30,21.1875
131548,TGT,1998-11-02,21.75
131549,TGT,1998-11-03,21.34375
131550,TGT,1998-11-04,22.0
131551,TGT,1998-11-05,22.5
131552,TGT,1998-11-06,22.375
131553,TGT,1998-11-09,22.65625
131554,TGT,1998-11-10,22.28125
131555,TGT,1998-11-11,21.96875
131556,TGT,1998-11-12,21.46875
131557,TGT,1998-11-13,22.3125
131558,TGT,1998-11-16,22.5
131559,TGT,1998-11-17,21.46875
131560,TGT,1998-11-18,22.1875
131561,TGT,1998-11-19,22.1875
131562,TGT,1998-11-20,22.03125
131563,TGT,1998-11-23,22.625
131564,TGT,1998-11-24,21.84375
131565,TGT,1998-11-25,21.5
131566,TGT,1998-11-27,22.125
131567,TGT,1998-11-30,22.5
131568,TGT,1998-12-01,22.59375
131569,TGT,1998-12-02,22.625
131570,TGT,1998-12-03,22.5
131571,TGT,1998-12-04,23.25
131572,TGT,1998-12-07,23.96875
131573,TGT,1998-12-08,24.3125
131574,TGT,1998-12-09,23.96875
131575,TGT,1998-12-10,23.75
131576,TGT,1998-12-11,23.96875
131577,TGT,1998-12-14,23.34375
131578,TGT,1998-12-15,23.875
131579,TGT,1998-12-16,24.28125
131580,TGT,1998-12-17,23.96875
131581,TGT,1998-12-18,24.46875
131582,TGT,1998-12-21,24.375
131583,TGT,1998-12-22,24.3125
131584,TGT,1998-12-23,24.4375
131585,TGT,1998-12-24,24.6875
131586,TGT,1998-12-28,24.90625
131587,TGT,1998-12-29,26.25
131588,TGT,1998-12-30,26.4375
131589,TGT,1998-12-31,27.125
131590,TGT,1999-01-04,27.03125
131591,TGT,1999-01-05,27.125
131592,TGT,1999-01-06,28.09375
131593,TGT,1999-01-07,27.84375
131594,TGT,1999-01-08,27.84375
131595,TGT,1999-01-11,27.53125
131596,TGT,1999-01-12,26.5625
131597,TGT,1999-01-13,27.03125
131598,TGT,1999-01-14,26.875
131599,TGT,1999-01-15,28.46875
131600,TGT,1999-01-19,29.03125
131601,TGT,1999-01-20,29.28125
131602,TGT,1999-01-21,29.46875
131603,TGT,1999-01-22,29.96875
131604,TGT,1999-01-25,30.125
131605,TGT,1999-01-26,30.4375
131606,TGT,1999-01-27,31.5
131607,TGT,1999-01-28,31.53125
131608,TGT,1999-01-29,31.875
131609,TGT,1999-02-01,31.6875
131610,TGT,1999-02-02,31.875
131611,TGT,1999-02-03,31.8125
131612,TGT,1999-02-04,32.59375
131613,TGT,1999-02-05,31.0625
131614,TGT,1999-02-08,30.6875
131615,TGT,1999-02-09,29.8125
131616,TGT,1999-02-10,29.375
131617,TGT,1999-02-11,30.78125
131618,TGT,1999-02-12,30.28125
131619,TGT,1999-02-16,31.875
131620,TGT,1999-02-17,30.46875
131621,TGT,1999-02-18,30.8125
131622,TGT,1999-02-19,30.59375
131623,TGT,1999-02-22,31.6875
131624,TGT,1999-02-23,32.0
131625,TGT,1999-02-24,31.46875
131626,TGT,1999-02-25,31.46875
131627,TGT,1999-02-26,31.28125
131628,TGT,1999-03-01,32.0625
131629,TGT,1999-03-02,30.9375
131630,TGT,1999-03-03,31.6875
131631,TGT,1999-03-04,32.9375
131632,TGT,1999-03-05,34.5
131633,TGT,1999-03-08,34.5
131634,TGT,1999-03-09,35.0
131635,TGT,1999-03-10,35.375
131636,TGT,1999-03-11,35.4375
131637,TGT,1999-03-12,34.90625
131638,TGT,1999-03-15,34.90625
131639,TGT,1999-03-16,34.375
131640,TGT,1999-03-17,34.28125
131641,TGT,1999-03-18,34.8125
131642,TGT,1999-03-19,33.875
131643,TGT,1999-03-22,33.4375
131644,TGT,1999-03-23,33.375
131645,TGT,1999-03-24,33.53125
131646,TGT,1999-03-25,34.75
131647,TGT,1999-03-26,34.15625
131648,TGT,1999-03-29,34.34375
131649,TGT,1999-03-30,34.375
131650,TGT,1999-03-31,33.3125
131651,TGT,1999-04-01,33.78125
131652,TGT,1999-04-05,33.6875
131653,TGT,1999-04-06,34.375
131654,TGT,1999-04-07,34.3125
131655,TGT,1999-04-08,35.46875
131656,TGT,1999-04-09,36.96875
131657,TGT,1999-04-12,37.875
131658,TGT,1999-04-13,36.4375
131659,TGT,1999-04-14,35.4375
131660,TGT,1999-04-15,34.1875
131661,TGT,1999-04-16,34.125
131662,TGT,1999-04-19,31.875
131663,TGT,1999-04-20,33.625
131664,TGT,1999-04-21,34.09375
131665,TGT,1999-04-22,34.375
131666,TGT,1999-04-23,34.9375
131667,TGT,1999-04-26,35.3125
131668,TGT,1999-04-27,34.9375
131669,TGT,1999-04-28,34.4375
131670,TGT,1999-04-29,33.28125
131671,TGT,1999-04-30,33.65625
131672,TGT,1999-05-03,33.0625
131673,TGT,1999-05-04,32.6875
131674,TGT,1999-05-05,32.5625
131675,TGT,1999-05-06,31.84375
131676,TGT,1999-05-07,31.46875
131677,TGT,1999-05-10,31.625
131678,TGT,1999-05-11,32.53125
131679,TGT,1999-05-12,33.125
131680,TGT,1999-05-13,33.40625
131681,TGT,1999-05-14,32.78125
131682,TGT,1999-05-17,32.625
131683,TGT,1999-05-18,32.78125
131684,TGT,1999-05-19,32.46875
131685,TGT,1999-05-20,32.03125
131686,TGT,1999-05-21,32.1875
131687,TGT,1999-05-24,30.78125
131688,TGT,1999-05-25,30.0625
131689,TGT,1999-05-26,30.59375
131690,TGT,1999-05-27,29.78125
131691,TGT,1999-05-28,31.5
131692,TGT,1999-06-01,32.0
131693,TGT,1999-06-02,31.0
131694,TGT,1999-06-03,30.5
131695,TGT,1999-06-04,30.71875
131696,TGT,1999-06-07,30.8125
131697,TGT,1999-06-08,30.28125
131698,TGT,1999-06-09,29.71875
131699,TGT,1999-06-10,30.125
131700,TGT,1999-06-11,29.8984375
131701,TGT,1999-06-14,29.5625
131702,TGT,1999-06-15,28.96875
131703,TGT,1999-06-16,30.15625
131704,TGT,1999-06-17,30.84375
131705,TGT,1999-06-18,32.0625
131706,TGT,1999-06-21,33.1875
131707,TGT,1999-06-22,32.6875
131708,TGT,1999-06-23,32.28125
131709,TGT,1999-06-24,32.1875
131710,TGT,1999-06-25,32.125
131711,TGT,1999-06-28,33.4375
131712,TGT,1999-06-29,34.34375
131713,TGT,1999-06-30,32.5
131714,TGT,1999-07-01,34.75
131715,TGT,1999-07-02,34.90625
131716,TGT,1999-07-06,35.0
131717,TGT,1999-07-07,35.21875
131718,TGT,1999-07-08,35.6875
131719,TGT,1999-07-09,36.21875
131720,TGT,1999-07-12,35.78125
131721,TGT,1999-07-13,35.40625
131722,TGT,1999-07-14,34.5
131723,TGT,1999-07-15,34.65625
131724,TGT,1999-07-16,34.90625
131725,TGT,1999-07-19,34.78125
131726,TGT,1999-07-20,33.4375
131727,TGT,1999-07-21,33.21875
131728,TGT,1999-07-22,32.53125
131729,TGT,1999-07-23,33.03125
131730,TGT,1999-07-26,33.0625
131731,TGT,1999-07-27,33.6875
131732,TGT,1999-07-28,33.375
131733,TGT,1999-07-29,33.4375
131734,TGT,1999-07-30,32.34375
131735,TGT,1999-08-02,32.0
131736,TGT,1999-08-03,31.375
131737,TGT,1999-08-04,30.5625
131738,TGT,1999-08-05,29.34375
131739,TGT,1999-08-06,29.1875
131740,TGT,1999-08-09,28.84375
131741,TGT,1999-08-10,28.90625
131742,TGT,1999-08-11,29.34375
131743,TGT,1999-08-12,28.90625
131744,TGT,1999-08-13,29.875
131745,TGT,1999-08-16,30.625
131746,TGT,1999-08-17,30.9375
131747,TGT,1999-08-18,30.65625
131748,TGT,1999-08-19,30.9375
131749,TGT,1999-08-20,31.0
131750,TGT,1999-08-23,31.8125
131751,TGT,1999-08-24,32.65625
131752,TGT,1999-08-25,31.75
131753,TGT,1999-08-26,30.96875
131754,TGT,1999-08-27,30.5
131755,TGT,1999-08-30,29.875
131756,TGT,1999-08-31,28.90625
131757,TGT,1999-09-01,29.125
131758,TGT,1999-09-02,28.3125
131759,TGT,1999-09-03,28.5
131760,TGT,1999-09-07,28.03125
131761,TGT,1999-09-08,28.5
131762,TGT,1999-09-09,28.59375
131763,TGT,1999-09-10,28.6875
131764,TGT,1999-09-13,29.5
131765,TGT,1999-09-14,28.59375
131766,TGT,1999-09-15,28.21875
131767,TGT,1999-09-16,27.6875
131768,TGT,1999-09-17,27.9375
131769,TGT,1999-09-20,28.0625
131770,TGT,1999-09-21,27.625
131771,TGT,1999-09-22,27.75
131772,TGT,1999-09-23,27.65625
131773,TGT,1999-09-24,27.96875
131774,TGT,1999-09-27,28.34375
131775,TGT,1999-09-28,29.65625
131776,TGT,1999-09-29,29.1875
131777,TGT,1999-09-30,30.03125
131778,TGT,1999-10-01,31.21875
131779,TGT,1999-10-04,31.84375
131780,TGT,1999-10-05,32.09375
131781,TGT,1999-10-06,32.5
131782,TGT,1999-10-07,32.5
131783,TGT,1999-10-08,34.34375
131784,TGT,1999-10-11,34.75
131785,TGT,1999-10-12,33.625
131786,TGT,1999-10-13,32.53125
131787,TGT,1999-10-14,32.6875
131788,TGT,1999-10-15,32.15625
131789,TGT,1999-10-18,32.53125
131790,TGT,1999-10-19,32.5
131791,TGT,1999-10-20,32.96875
131792,TGT,1999-10-21,32.71875
131793,TGT,1999-10-22,33.25
131794,TGT,1999-10-25,32.90625
131795,TGT,1999-10-26,30.53125
131796,TGT,1999-10-27,31.09375
131797,TGT,1999-10-28,31.875
131798,TGT,1999-10-29,32.3125
131799,TGT,1999-11-01,31.78125
131800,TGT,1999-11-02,31.84375
131801,TGT,1999-11-03,31.625
131802,TGT,1999-11-04,31.96875
131803,TGT,1999-11-05,32.6875
131804,TGT,1999-11-08,31.4375
131805,TGT,1999-11-09,30.96875
131806,TGT,1999-11-10,30.5
131807,TGT,1999-11-11,30.65625
131808,TGT,1999-11-12,30.6875
131809,TGT,1999-11-15,31.0
131810,TGT,1999-11-16,30.375
131811,TGT,1999-11-17,31.15625
131812,TGT,1999-11-18,31.8125
131813,TGT,1999-11-19,32.28125
131814,TGT,1999-11-22,32.21875
131815,TGT,1999-11-23,33.34375
131816,TGT,1999-11-24,33.28125
131817,TGT,1999-11-26,33.375
131818,TGT,1999-11-29,35.5
131819,TGT,1999-11-30,35.28125
131820,TGT,1999-12-01,34.65625
131821,TGT,1999-12-02,34.15625
131822,TGT,1999-12-03,33.96875
131823,TGT,1999-12-06,33.5
131824,TGT,1999-12-07,33.3125
131825,TGT,1999-12-08,33.4375
131826,TGT,1999-12-09,33.0
131827,TGT,1999-12-10,33.875
131828,TGT,1999-12-13,34.25
131829,TGT,1999-12-14,35.625
131830,TGT,1999-12-15,37.03125
131831,TGT,1999-12-16,37.3125
131832,TGT,1999-12-17,36.8125
131833,TGT,1999-12-20,36.265625
131834,TGT,1999-12-21,35.375
131835,TGT,1999-12-22,36.78125
131836,TGT,1999-12-23,37.5
131837,TGT,1999-12-27,37.25
131838,TGT,1999-12-28,37.125
131839,TGT,1999-12-29,36.40625
131840,TGT,1999-12-30,36.90625
131841,TGT,1999-12-31,36.71875
131842,TGT,2000-01-03,36.03125
131843,TGT,2000-01-04,34.46875
131844,TGT,2000-01-05,33.6875
131845,TGT,2000-01-06,32.09375
131846,TGT,2000-01-07,33.75
131847,TGT,2000-01-10,33.09375
131848,TGT,2000-01-11,34.09375
131849,TGT,2000-01-12,33.71875
131850,TGT,2000-01-13,34.5
131851,TGT,2000-01-14,34.625
131852,TGT,2000-01-18,34.0
131853,TGT,2000-01-19,34.96875
131854,TGT,2000-01-20,33.84375
131855,TGT,2000-01-21,32.40625
131856,TGT,2000-01-24,31.75
131857,TGT,2000-01-25,32.5625
131858,TGT,2000-01-26,34.0625
131859,TGT,2000-01-27,33.65625
131860,TGT,2000-01-28,31.6875
131861,TGT,2000-01-31,32.9375
131862,TGT,2000-02-01,33.71875
131863,TGT,2000-02-02,34.0
131864,TGT,2000-02-03,33.03125
131865,TGT,2000-02-04,32.3125
131866,TGT,2000-02-07,32.84375
131867,TGT,2000-02-08,34.34375
131868,TGT,2000-02-09,33.59375
131869,TGT,2000-02-10,33.21875
131870,TGT,2000-02-11,33.03125
131871,TGT,2000-02-14,32.625
131872,TGT,2000-02-15,31.96875
131873,TGT,2000-02-16,30.90625
131874,TGT,2000-02-17,29.9375
131875,TGT,2000-02-18,29.5
131876,TGT,2000-02-22,28.875
131877,TGT,2000-02-23,28.40625
131878,TGT,2000-02-24,27.9375
131879,TGT,2000-02-25,27.9375
131880,TGT,2000-02-28,29.4375
131881,TGT,2000-02-29,29.5
131882,TGT,2000-03-01,29.625
131883,TGT,2000-03-02,30.125
131884,TGT,2000-03-03,30.875
131885,TGT,2000-03-06,30.375
131886,TGT,2000-03-07,29.0
131887,TGT,2000-03-08,29.09375
131888,TGT,2000-03-09,30.03125
131889,TGT,2000-03-10,30.40625
131890,TGT,2000-03-13,30.71875
131891,TGT,2000-03-14,30.46875
131892,TGT,2000-03-15,32.0
131893,TGT,2000-03-16,35.5625
131894,TGT,2000-03-17,34.75
131895,TGT,2000-03-20,33.1875
131896,TGT,2000-03-21,33.46875
131897,TGT,2000-03-22,33.34375
131898,TGT,2000-03-23,34.0
131899,TGT,2000-03-24,34.5625
131900,TGT,2000-03-27,34.21875
131901,TGT,2000-03-28,34.4375
131902,TGT,2000-03-29,36.3125
131903,TGT,2000-03-30,38.59375
131904,TGT,2000-03-31,37.375
131905,TGT,2000-04-03,38.5
131906,TGT,2000-04-04,37.65625
131907,TGT,2000-04-05,37.09375
131908,TGT,2000-04-06,37.0
131909,TGT,2000-04-07,37.125
131910,TGT,2000-04-10,37.59375
131911,TGT,2000-04-11,36.4375
131912,TGT,2000-04-12,36.15625
131913,TGT,2000-04-13,35.3125
131914,TGT,2000-04-14,34.15625
131915,TGT,2000-04-17,32.65625
131916,TGT,2000-04-18,34.6875
131917,TGT,2000-04-19,34.25
131918,TGT,2000-04-20,34.625
131919,TGT,2000-04-24,35.125
131920,TGT,2000-04-25,35.75
131921,TGT,2000-04-26,35.40625
131922,TGT,2000-04-27,34.0
131923,TGT,2000-04-28,33.28125
131924,TGT,2000-05-01,34.125
131925,TGT,2000-05-02,34.4375
131926,TGT,2000-05-03,31.875
131927,TGT,2000-05-04,33.0625
131928,TGT,2000-05-05,34.0390625
131929,TGT,2000-05-08,34.125
131930,TGT,2000-05-09,34.71875
131931,TGT,2000-05-10,35.1875
131932,TGT,2000-05-11,34.9375
131933,TGT,2000-05-12,35.140625
131934,TGT,2000-05-15,35.5
131935,TGT,2000-05-16,35.71875
131936,TGT,2000-05-17,34.8125
131937,TGT,2000-05-18,35.453125
131938,TGT,2000-05-19,35.09375
131939,TGT,2000-05-22,35.0625
131940,TGT,2000-05-23,33.5
131941,TGT,2000-05-24,32.25
131942,TGT,2000-05-25,32.46875
131943,TGT,2000-05-26,32.21875
131944,TGT,2000-05-30,30.90625
131945,TGT,2000-05-31,31.34375
131946,TGT,2000-06-01,31.5
131947,TGT,2000-06-02,33.0
131948,TGT,2000-06-05,32.15625
131949,TGT,2000-06-06,28.78125
131950,TGT,2000-06-07,29.84375
131951,TGT,2000-06-08,29.875
131952,TGT,2000-06-09,28.125
131953,TGT,2000-06-12,27.25
131954,TGT,2000-06-13,28.3125
131955,TGT,2000-06-14,29.0
131956,TGT,2000-06-15,30.03125
131957,TGT,2000-06-16,29.25
131958,TGT,2000-06-19,28.59375
131959,TGT,2000-06-20,27.5
131960,TGT,2000-06-21,26.21875
131961,TGT,2000-06-22,26.8125
131962,TGT,2000-06-23,27.03125
131963,TGT,2000-06-26,27.71875
131964,TGT,2000-06-27,27.90625
131965,TGT,2000-06-28,27.3359375
131966,TGT,2000-06-29,27.75
131967,TGT,2000-06-30,29.0
131968,TGT,2000-07-03,28.90625
131969,TGT,2000-07-05,28.84375
131970,TGT,2000-07-06,28.21875
131971,TGT,2000-07-07,29.4375
131972,TGT,2000-07-10,30.59375
131973,TGT,2000-07-11,31.5
131974,TGT,2000-07-12,31.40625
131975,TGT,2000-07-13,31.0625
131976,TGT,2000-07-14,31.0625
131977,TGT,2000-07-17,30.453125
131978,TGT,2000-07-18,29.65625
131979,TGT,2000-07-19,29.53125
131980,TGT,2000-07-20,30.5
131981,TGT,2000-07-21,29.9375
131982,TGT,2000-07-24,29.3125
131983,TGT,2000-07-25,30.125
131984,TGT,2000-07-26,31.25
131985,TGT,2000-07-27,31.1875
131986,TGT,2000-07-28,30.4375
131987,TGT,2000-07-31,29.0
131988,TGT,2000-08-01,29.0
131989,TGT,2000-08-02,30.5
131990,TGT,2000-08-03,30.0625
131991,TGT,2000-08-04,29.6875
131992,TGT,2000-08-07,31.125
131993,TGT,2000-08-08,31.875
131994,TGT,2000-08-09,31.0
131995,TGT,2000-08-10,29.75
131996,TGT,2000-08-11,29.625
131997,TGT,2000-08-14,29.9375
131998,TGT,2000-08-15,27.0
131999,TGT,2000-08-16,26.375
132000,TGT,2000-08-17,26.0625
132001,TGT,2000-08-18,26.5
132002,TGT,2000-08-21,26.25
132003,TGT,2000-08-22,27.5
132004,TGT,2000-08-23,26.9375
132005,TGT,2000-08-24,27.1875
132006,TGT,2000-08-25,27.1875
132007,TGT,2000-08-28,26.6875
132008,TGT,2000-08-29,26.4375
132009,TGT,2000-08-30,26.0625
132010,TGT,2000-08-31,23.1875
132011,TGT,2000-09-01,24.625
132012,TGT,2000-09-05,25.0
132013,TGT,2000-09-06,25.0625
132014,TGT,2000-09-07,24.8125
132015,TGT,2000-09-08,24.875
132016,TGT,2000-09-11,26.375
132017,TGT,2000-09-12,26.8125
132018,TGT,2000-09-13,26.5
132019,TGT,2000-09-14,28.0
132020,TGT,2000-09-15,27.0625
132021,TGT,2000-09-18,26.25
132022,TGT,2000-09-19,25.6875
132023,TGT,2000-09-20,25.75
132024,TGT,2000-09-21,25.5
132025,TGT,2000-09-22,26.4375
132026,TGT,2000-09-25,25.875
132027,TGT,2000-09-26,24.953125
132028,TGT,2000-09-27,24.8125
132029,TGT,2000-09-28,25.25
132030,TGT,2000-09-29,25.625
132031,TGT,2000-10-02,25.0
132032,TGT,2000-10-03,25.125
132033,TGT,2000-10-04,25.5
132034,TGT,2000-10-05,25.9375
132035,TGT,2000-10-06,24.375
132036,TGT,2000-10-09,24.5
132037,TGT,2000-10-10,24.0625
132038,TGT,2000-10-11,23.375
132039,TGT,2000-10-12,22.75
132040,TGT,2000-10-13,24.0625
132041,TGT,2000-10-16,24.375
132042,TGT,2000-10-17,23.6875
132043,TGT,2000-10-18,24.0
132044,TGT,2000-10-19,25.9375
132045,TGT,2000-10-20,25.125
132046,TGT,2000-10-23,24.75
132047,TGT,2000-10-24,24.8125
132048,TGT,2000-10-25,24.25
132049,TGT,2000-10-26,24.25
132050,TGT,2000-10-27,24.4375
132051,TGT,2000-10-30,25.5
132052,TGT,2000-10-31,27.625
132053,TGT,2000-11-01,27.5625
132054,TGT,2000-11-02,28.375
132055,TGT,2000-11-03,27.5
132056,TGT,2000-11-06,27.5625
132057,TGT,2000-11-07,28.375
132058,TGT,2000-11-08,30.125
132059,TGT,2000-11-09,27.375
132060,TGT,2000-11-10,25.9375
132061,TGT,2000-11-13,26.1875
132062,TGT,2000-11-14,28.1875
132063,TGT,2000-11-15,28.875
132064,TGT,2000-11-16,28.9375
132065,TGT,2000-11-17,29.375
132066,TGT,2000-11-20,28.6875
132067,TGT,2000-11-21,28.875
132068,TGT,2000-11-22,29.125
132069,TGT,2000-11-24,28.4375
132070,TGT,2000-11-27,29.0
132071,TGT,2000-11-28,29.0
132072,TGT,2000-11-29,30.125
132073,TGT,2000-11-30,30.0625
132074,TGT,2000-12-01,31.4375
132075,TGT,2000-12-04,32.875
132076,TGT,2000-12-05,31.5
132077,TGT,2000-12-06,32.75
132078,TGT,2000-12-07,33.5625
132079,TGT,2000-12-08,33.6875
132080,TGT,2000-12-11,33.3125
132081,TGT,2000-12-12,32.5625
132082,TGT,2000-12-13,32.25
132083,TGT,2000-12-14,31.25
132084,TGT,2000-12-15,31.25
132085,TGT,2000-12-18,31.6875
132086,TGT,2000-12-19,28.75
132087,TGT,2000-12-20,28.1875
132088,TGT,2000-12-21,30.0
132089,TGT,2000-12-22,30.6875
132090,TGT,2000-12-26,30.625
132091,TGT,2000-12-27,32.25
132092,TGT,2000-12-28,32.0
132093,TGT,2000-12-29,32.25
132094,TGT,2001-01-02,33.25
132095,TGT,2001-01-03,36.25
132096,TGT,2001-01-04,36.9375
132097,TGT,2001-01-05,34.6875
132098,TGT,2001-01-08,34.375
132099,TGT,2001-01-09,34.5
132100,TGT,2001-01-10,34.4375
132101,TGT,2001-01-11,33.4375
132102,TGT,2001-01-12,34.8125
132103,TGT,2001-01-16,35.875
132104,TGT,2001-01-17,35.8125
132105,TGT,2001-01-18,34.5625
132106,TGT,2001-01-19,32.75
132107,TGT,2001-01-22,34.5625
132108,TGT,2001-01-23,36.0
132109,TGT,2001-01-24,36.3125
132110,TGT,2001-01-25,36.6875
132111,TGT,2001-01-26,36.375
132112,TGT,2001-01-29,36.84999847412109
132113,TGT,2001-01-30,36.5
132114,TGT,2001-01-31,37.97999954223633
132115,TGT,2001-02-01,37.900001525878906
132116,TGT,2001-02-02,36.970001220703125
132117,TGT,2001-02-05,36.34999847412109
132118,TGT,2001-02-06,36.290000915527344
132119,TGT,2001-02-07,36.68999862670898
132120,TGT,2001-02-08,35.36000061035156
132121,TGT,2001-02-09,33.95000076293945
132122,TGT,2001-02-12,36.150001525878906
132123,TGT,2001-02-13,36.83000183105469
132124,TGT,2001-02-14,36.61000061035156
132125,TGT,2001-02-15,36.5
132126,TGT,2001-02-16,35.720001220703125
132127,TGT,2001-02-20,37.25
132128,TGT,2001-02-21,34.79999923706055
132129,TGT,2001-02-22,35.79999923706055
132130,TGT,2001-02-23,35.7400016784668
132131,TGT,2001-02-26,37.79999923706055
132132,TGT,2001-02-27,38.369998931884766
132133,TGT,2001-02-28,39.0
132134,TGT,2001-03-01,37.290000915527344
132135,TGT,2001-03-02,36.95000076293945
132136,TGT,2001-03-05,36.400001525878906
132137,TGT,2001-03-06,38.0
132138,TGT,2001-03-07,38.29999923706055
132139,TGT,2001-03-08,38.0
132140,TGT,2001-03-09,37.59999847412109
132141,TGT,2001-03-12,36.5099983215332
132142,TGT,2001-03-13,35.650001525878906
132143,TGT,2001-03-14,35.5
132144,TGT,2001-03-15,35.56999969482422
132145,TGT,2001-03-16,34.93000030517578
132146,TGT,2001-03-19,35.599998474121094
132147,TGT,2001-03-20,35.75
132148,TGT,2001-03-21,36.869998931884766
132149,TGT,2001-03-22,34.5
132150,TGT,2001-03-23,34.900001525878906
132151,TGT,2001-03-26,35.790000915527344
132152,TGT,2001-03-27,36.880001068115234
132153,TGT,2001-03-28,36.150001525878906
132154,TGT,2001-03-29,35.459999084472656
132155,TGT,2001-03-30,36.08000183105469
132156,TGT,2001-04-02,36.29999923706055
132157,TGT,2001-04-03,35.08000183105469
132158,TGT,2001-04-04,34.310001373291016
132159,TGT,2001-04-05,35.849998474121094
132160,TGT,2001-04-06,35.599998474121094
132161,TGT,2001-04-09,35.04999923706055
132162,TGT,2001-04-10,35.849998474121094
132163,TGT,2001-04-11,35.70000076293945
132164,TGT,2001-04-12,35.849998474121094
132165,TGT,2001-04-16,35.75
132166,TGT,2001-04-17,35.349998474121094
132167,TGT,2001-04-18,38.25
132168,TGT,2001-04-19,37.47999954223633
132169,TGT,2001-04-20,37.5
132170,TGT,2001-04-23,36.7400016784668
132171,TGT,2001-04-24,35.97999954223633
132172,TGT,2001-04-25,36.27000045776367
132173,TGT,2001-04-26,37.54999923706055
132174,TGT,2001-04-27,39.15999984741211
132175,TGT,2001-04-30,38.45000076293945
132176,TGT,2001-05-01,39.09000015258789
132177,TGT,2001-05-02,38.88999938964844
132178,TGT,2001-05-03,39.0099983215332
132179,TGT,2001-05-04,39.25
132180,TGT,2001-05-07,38.93999862670898
132181,TGT,2001-05-08,38.5099983215332
132182,TGT,2001-05-09,38.29999923706055
132183,TGT,2001-05-10,39.5
132184,TGT,2001-05-11,39.93000030517578
132185,TGT,2001-05-14,39.70000076293945
132186,TGT,2001-05-15,38.29999923706055
132187,TGT,2001-05-16,38.0
132188,TGT,2001-05-17,38.369998931884766
132189,TGT,2001-05-18,37.79999923706055
132190,TGT,2001-05-21,37.75
132191,TGT,2001-05-22,38.88999938964844
132192,TGT,2001-05-23,37.68999862670898
132193,TGT,2001-05-24,37.52999877929688
132194,TGT,2001-05-25,37.36000061035156
132195,TGT,2001-05-29,37.20000076293945
132196,TGT,2001-05-30,37.77999877929688
132197,TGT,2001-05-31,37.79999923706055
132198,TGT,2001-06-01,37.79999923706055
132199,TGT,2001-06-04,37.02000045776367
132200,TGT,2001-06-05,37.61000061035156
132201,TGT,2001-06-06,37.34000015258789
132202,TGT,2001-06-07,37.959999084472656
132203,TGT,2001-06-08,38.2599983215332
132204,TGT,2001-06-11,37.25
132205,TGT,2001-06-12,37.119998931884766
132206,TGT,2001-06-13,36.84999847412109
132207,TGT,2001-06-14,36.70000076293945
132208,TGT,2001-06-15,35.619998931884766
132209,TGT,2001-06-18,36.33000183105469
132210,TGT,2001-06-19,36.27000045776367
132211,TGT,2001-06-20,35.9900016784668
132212,TGT,2001-06-21,36.310001373291016
132213,TGT,2001-06-22,36.34000015258789
132214,TGT,2001-06-25,36.810001373291016
132215,TGT,2001-06-26,36.72999954223633
132216,TGT,2001-06-27,35.2599983215332
132217,TGT,2001-06-28,35.52000045776367
132218,TGT,2001-06-29,34.599998474121094
132219,TGT,2001-07-02,35.59000015258789
132220,TGT,2001-07-03,35.9900016784668
132221,TGT,2001-07-05,35.380001068115234
132222,TGT,2001-07-06,33.5099983215332
132223,TGT,2001-07-09,33.20000076293945
132224,TGT,2001-07-10,32.7400016784668
132225,TGT,2001-07-11,33.380001068115234
132226,TGT,2001-07-12,35.95000076293945
132227,TGT,2001-07-13,36.18999862670898
132228,TGT,2001-07-16,35.849998474121094
132229,TGT,2001-07-17,35.619998931884766
132230,TGT,2001-07-18,35.4900016784668
132231,TGT,2001-07-19,36.20000076293945
132232,TGT,2001-07-20,37.25
132233,TGT,2001-07-23,37.0
132234,TGT,2001-07-24,36.75
132235,TGT,2001-07-25,36.900001525878906
132236,TGT,2001-07-26,36.84999847412109
132237,TGT,2001-07-27,36.79999923706055
132238,TGT,2001-07-30,37.29999923706055
132239,TGT,2001-07-31,38.70000076293945
132240,TGT,2001-08-01,37.70000076293945
132241,TGT,2001-08-02,38.02999877929688
132242,TGT,2001-08-03,38.25
132243,TGT,2001-08-06,37.86000061035156
132244,TGT,2001-08-07,39.02999877929688
132245,TGT,2001-08-08,38.0
132246,TGT,2001-08-09,38.20000076293945
132247,TGT,2001-08-10,37.84999847412109
132248,TGT,2001-08-13,37.61000061035156
132249,TGT,2001-08-14,37.47999954223633
132250,TGT,2001-08-15,37.400001525878906
132251,TGT,2001-08-16,37.060001373291016
132252,TGT,2001-08-17,36.619998931884766
132253,TGT,2001-08-20,37.09999847412109
132254,TGT,2001-08-21,35.36000061035156
132255,TGT,2001-08-22,36.09999847412109
132256,TGT,2001-08-23,35.88999938964844
132257,TGT,2001-08-24,35.709999084472656
132258,TGT,2001-08-27,35.29999923706055
132259,TGT,2001-08-28,34.81999969482422
132260,TGT,2001-08-29,35.04999923706055
132261,TGT,2001-08-30,34.79999923706055
132262,TGT,2001-08-31,34.650001525878906
132263,TGT,2001-09-04,34.849998474121094
132264,TGT,2001-09-05,34.97999954223633
132265,TGT,2001-09-06,33.150001525878906
132266,TGT,2001-09-07,31.780000686645508
132267,TGT,2001-09-10,32.20000076293945
132268,TGT,2001-09-17,29.65999984741211
132269,TGT,2001-09-18,29.1299991607666
132270,TGT,2001-09-19,28.26000022888184
132271,TGT,2001-09-20,26.899999618530277
132272,TGT,2001-09-21,26.68000030517578
132273,TGT,2001-09-24,30.149999618530277
132274,TGT,2001-09-25,31.200000762939453
132275,TGT,2001-09-26,31.51000022888184
132276,TGT,2001-09-27,31.36000061035156
132277,TGT,2001-09-28,31.75
132278,TGT,2001-10-01,31.40999984741211
132279,TGT,2001-10-02,32.040000915527344
132280,TGT,2001-10-03,34.400001525878906
132281,TGT,2001-10-04,33.0
132282,TGT,2001-10-05,32.810001373291016
132283,TGT,2001-10-08,31.450000762939453
132284,TGT,2001-10-09,31.049999237060547
132285,TGT,2001-10-10,32.310001373291016
132286,TGT,2001-10-11,33.04999923706055
132287,TGT,2001-10-12,31.670000076293945
132288,TGT,2001-10-15,31.1200008392334
132289,TGT,2001-10-16,31.799999237060547
132290,TGT,2001-10-17,31.0
132291,TGT,2001-10-18,31.06999969482422
132292,TGT,2001-10-19,31.5
132293,TGT,2001-10-22,31.600000381469727
132294,TGT,2001-10-23,31.25
132295,TGT,2001-10-24,30.670000076293945
132296,TGT,2001-10-25,31.100000381469727
132297,TGT,2001-10-26,31.450000762939453
132298,TGT,2001-10-29,30.200000762939453
132299,TGT,2001-10-30,29.100000381469727
132300,TGT,2001-10-31,31.149999618530277
132301,TGT,2001-11-01,32.189998626708984
132302,TGT,2001-11-02,33.689998626708984
132303,TGT,2001-11-05,34.5
132304,TGT,2001-11-06,35.31999969482422
132305,TGT,2001-11-07,34.11000061035156
132306,TGT,2001-11-08,34.349998474121094
132307,TGT,2001-11-09,34.470001220703125
132308,TGT,2001-11-12,35.0
132309,TGT,2001-11-13,36.220001220703125
132310,TGT,2001-11-14,37.43999862670898
132311,TGT,2001-11-15,37.88999938964844
132312,TGT,2001-11-16,36.40999984741211
132313,TGT,2001-11-19,37.790000915527344
132314,TGT,2001-11-20,36.5
132315,TGT,2001-11-21,36.7599983215332
132316,TGT,2001-11-23,37.709999084472656
132317,TGT,2001-11-26,38.119998931884766
132318,TGT,2001-11-27,37.97999954223633
132319,TGT,2001-11-28,38.150001525878906
132320,TGT,2001-11-29,37.40999984741211
132321,TGT,2001-11-30,37.540000915527344
132322,TGT,2001-12-03,37.15999984741211
132323,TGT,2001-12-04,37.36000061035156
132324,TGT,2001-12-05,39.619998931884766
132325,TGT,2001-12-06,38.66999816894531
132326,TGT,2001-12-07,38.0
132327,TGT,2001-12-10,36.70000076293945
132328,TGT,2001-12-11,35.97999954223633
132329,TGT,2001-12-12,36.220001220703125
132330,TGT,2001-12-13,36.0099983215332
132331,TGT,2001-12-14,36.75
132332,TGT,2001-12-17,37.47999954223633
132333,TGT,2001-12-18,37.2599983215332
132334,TGT,2001-12-19,37.86000061035156
132335,TGT,2001-12-20,37.29999923706055
132336,TGT,2001-12-21,38.209999084472656
132337,TGT,2001-12-24,38.040000915527344
132338,TGT,2001-12-26,38.459999084472656
132339,TGT,2001-12-27,39.650001525878906
132340,TGT,2001-12-28,41.25
132341,TGT,2001-12-31,41.04999923706055
132342,TGT,2002-01-02,41.0
132343,TGT,2002-01-03,41.150001525878906
132344,TGT,2002-01-04,41.93999862670898
132345,TGT,2002-01-07,41.95000076293945
132346,TGT,2002-01-08,41.61000061035156
132347,TGT,2002-01-09,40.380001068115234
132348,TGT,2002-01-10,40.84999847412109
132349,TGT,2002-01-11,40.29999923706055
132350,TGT,2002-01-14,39.459999084472656
132351,TGT,2002-01-15,40.0099983215332
132352,TGT,2002-01-16,39.65999984741211
132353,TGT,2002-01-17,40.5099983215332
132354,TGT,2002-01-18,40.65999984741211
132355,TGT,2002-01-22,41.81999969482422
132356,TGT,2002-01-23,42.65999984741211
132357,TGT,2002-01-24,42.900001525878906
132358,TGT,2002-01-25,42.2400016784668
132359,TGT,2002-01-28,43.09999847412109
132360,TGT,2002-01-29,41.84999847412109
132361,TGT,2002-01-30,43.7599983215332
132362,TGT,2002-01-31,44.40999984741211
132363,TGT,2002-02-01,43.34999847412109
132364,TGT,2002-02-04,42.95000076293945
132365,TGT,2002-02-05,42.5
132366,TGT,2002-02-06,42.5
132367,TGT,2002-02-07,42.0
132368,TGT,2002-02-08,42.47999954223633
132369,TGT,2002-02-11,43.95000076293945
132370,TGT,2002-02-12,43.97999954223633
132371,TGT,2002-02-13,45.0
132372,TGT,2002-02-14,45.0
132373,TGT,2002-02-15,44.5
132374,TGT,2002-02-19,43.61000061035156
132375,TGT,2002-02-20,45.0
132376,TGT,2002-02-21,44.5
132377,TGT,2002-02-22,44.38999938964844
132378,TGT,2002-02-25,44.75
132379,TGT,2002-02-26,45.720001220703125
132380,TGT,2002-02-27,43.900001525878906
132381,TGT,2002-02-28,41.900001525878906
132382,TGT,2002-03-01,43.150001525878906
132383,TGT,2002-03-04,43.400001525878906
132384,TGT,2002-03-05,41.5
132385,TGT,2002-03-06,42.220001220703125
132386,TGT,2002-03-07,43.4900016784668
132387,TGT,2002-03-08,44.25
132388,TGT,2002-03-11,44.59000015258789
132389,TGT,2002-03-12,44.47999954223633
132390,TGT,2002-03-13,43.7400016784668
132391,TGT,2002-03-14,43.77999877929688
132392,TGT,2002-03-15,45.0
132393,TGT,2002-03-18,44.93999862670898
132394,TGT,2002-03-19,44.34999847412109
132395,TGT,2002-03-20,44.9900016784668
132396,TGT,2002-03-21,44.150001525878906
132397,TGT,2002-03-22,43.650001525878906
132398,TGT,2002-03-25,43.400001525878906
132399,TGT,2002-03-26,42.79999923706055
132400,TGT,2002-03-27,42.91999816894531
132401,TGT,2002-03-28,43.119998931884766
132402,TGT,2002-04-01,42.84999847412109
132403,TGT,2002-04-02,41.79999923706055
132404,TGT,2002-04-03,41.45000076293945
132405,TGT,2002-04-04,42.02999877929688
132406,TGT,2002-04-05,42.36000061035156
132407,TGT,2002-04-08,43.65999984741211
132408,TGT,2002-04-09,44.04999923706055
132409,TGT,2002-04-10,44.75
132410,TGT,2002-04-11,44.66999816894531
132411,TGT,2002-04-12,44.9900016784668
132412,TGT,2002-04-15,44.290000915527344
132413,TGT,2002-04-16,45.0
132414,TGT,2002-04-17,44.38999938964844
132415,TGT,2002-04-18,44.61000061035156
132416,TGT,2002-04-19,44.59999847412109
132417,TGT,2002-04-22,43.72999954223633
132418,TGT,2002-04-23,43.93999862670898
132419,TGT,2002-04-24,43.2400016784668
132420,TGT,2002-04-25,43.75
132421,TGT,2002-04-26,43.54999923706055
132422,TGT,2002-04-29,43.810001373291016
132423,TGT,2002-04-30,43.650001525878906
132424,TGT,2002-05-01,44.18000030517578
132425,TGT,2002-05-02,44.119998931884766
132426,TGT,2002-05-03,44.0099983215332
132427,TGT,2002-05-06,44.0
132428,TGT,2002-05-07,44.93999862670898
132429,TGT,2002-05-08,44.31999969482422
132430,TGT,2002-05-09,42.02999877929688
132431,TGT,2002-05-10,41.15999984741211
132432,TGT,2002-05-13,41.58000183105469
132433,TGT,2002-05-14,42.77999877929688
132434,TGT,2002-05-15,42.400001525878906
132435,TGT,2002-05-16,43.369998931884766
132436,TGT,2002-05-17,43.150001525878906
132437,TGT,2002-05-20,42.70000076293945
132438,TGT,2002-05-21,41.540000915527344
132439,TGT,2002-05-22,41.79999923706055
132440,TGT,2002-05-23,41.900001525878906
132441,TGT,2002-05-24,41.45000076293945
132442,TGT,2002-05-28,40.47999954223633
132443,TGT,2002-05-29,40.0
132444,TGT,2002-05-30,40.5
132445,TGT,2002-05-31,41.45000076293945
132446,TGT,2002-06-03,40.36000061035156
132447,TGT,2002-06-04,39.5
132448,TGT,2002-06-05,40.0
132449,TGT,2002-06-06,38.400001525878906
132450,TGT,2002-06-07,38.22999954223633
132451,TGT,2002-06-10,38.77999877929688
132452,TGT,2002-06-11,39.06999969482422
132453,TGT,2002-06-12,40.209999084472656
132454,TGT,2002-06-13,38.880001068115234
132455,TGT,2002-06-14,37.83000183105469
132456,TGT,2002-06-17,39.36000061035156
132457,TGT,2002-06-18,39.20000076293945
132458,TGT,2002-06-19,38.900001525878906
132459,TGT,2002-06-20,37.84999847412109
132460,TGT,2002-06-21,36.79999923706055
132461,TGT,2002-06-24,36.33000183105469
132462,TGT,2002-06-25,36.79999923706055
132463,TGT,2002-06-26,37.040000915527344
132464,TGT,2002-06-27,37.959999084472656
132465,TGT,2002-06-28,38.09999847412109
132466,TGT,2002-07-01,36.75
132467,TGT,2002-07-02,35.7599983215332
132468,TGT,2002-07-03,37.04999923706055
132469,TGT,2002-07-05,39.0
132470,TGT,2002-07-08,38.43999862670898
132471,TGT,2002-07-09,38.0
132472,TGT,2002-07-10,36.83000183105469
132473,TGT,2002-07-11,36.900001525878906
132474,TGT,2002-07-12,36.150001525878906
132475,TGT,2002-07-15,36.43999862670898
132476,TGT,2002-07-16,34.619998931884766
132477,TGT,2002-07-17,33.5
132478,TGT,2002-07-18,33.0099983215332
132479,TGT,2002-07-19,31.920000076293945
132480,TGT,2002-07-22,31.049999237060547
132481,TGT,2002-07-23,30.459999084472656
132482,TGT,2002-07-24,33.08000183105469
132483,TGT,2002-07-25,32.86000061035156
132484,TGT,2002-07-26,33.0
132485,TGT,2002-07-29,35.290000915527344
132486,TGT,2002-07-30,34.400001525878906
132487,TGT,2002-07-31,33.349998474121094
132488,TGT,2002-08-01,31.399999618530277
132489,TGT,2002-08-02,31.0
132490,TGT,2002-08-05,31.5
132491,TGT,2002-08-06,32.75
132492,TGT,2002-08-07,32.36000061035156
132493,TGT,2002-08-08,32.25
132494,TGT,2002-08-09,32.66999816894531
132495,TGT,2002-08-12,31.940000534057617
132496,TGT,2002-08-13,30.959999084472656
132497,TGT,2002-08-14,32.16999816894531
132498,TGT,2002-08-15,35.099998474121094
132499,TGT,2002-08-16,35.540000915527344
132500,TGT,2002-08-19,36.79999923706055
132501,TGT,2002-08-20,36.93999862670898
132502,TGT,2002-08-21,37.130001068115234
132503,TGT,2002-08-22,37.25
132504,TGT,2002-08-23,35.900001525878906
132505,TGT,2002-08-26,35.790000915527344
132506,TGT,2002-08-27,35.0
132507,TGT,2002-08-28,34.099998474121094
132508,TGT,2002-08-29,33.900001525878906
132509,TGT,2002-08-30,34.20000076293945
132510,TGT,2002-09-03,33.220001220703125
132511,TGT,2002-09-04,34.31999969482422
132512,TGT,2002-09-05,33.099998474121094
132513,TGT,2002-09-06,34.400001525878906
132514,TGT,2002-09-09,35.0
132515,TGT,2002-09-10,35.56999969482422
132516,TGT,2002-09-11,36.09999847412109
132517,TGT,2002-09-12,35.34000015258789
132518,TGT,2002-09-13,36.220001220703125
132519,TGT,2002-09-16,36.900001525878906
132520,TGT,2002-09-17,35.7400016784668
132521,TGT,2002-09-18,35.970001220703125
132522,TGT,2002-09-19,34.58000183105469
132523,TGT,2002-09-20,33.65999984741211
132524,TGT,2002-09-23,31.959999084472656
132525,TGT,2002-09-24,31.979999542236328
132526,TGT,2002-09-25,32.52000045776367
132527,TGT,2002-09-26,34.11000061035156
132528,TGT,2002-09-27,31.90999984741211
132529,TGT,2002-09-30,29.520000457763672
132530,TGT,2002-10-01,30.0
132531,TGT,2002-10-02,29.200000762939453
132532,TGT,2002-10-03,28.670000076293945
132533,TGT,2002-10-04,28.350000381469727
132534,TGT,2002-10-07,26.149999618530277
132535,TGT,2002-10-08,28.209999084472656
132536,TGT,2002-10-09,26.65999984741211
132537,TGT,2002-10-10,27.82999992370605
132538,TGT,2002-10-11,29.8799991607666
132539,TGT,2002-10-14,30.040000915527344
132540,TGT,2002-10-15,32.09000015258789
132541,TGT,2002-10-16,30.82999992370605
132542,TGT,2002-10-17,29.51000022888184
132543,TGT,2002-10-18,30.8700008392334
132544,TGT,2002-10-21,31.51000022888184
132545,TGT,2002-10-22,30.600000381469727
132546,TGT,2002-10-23,31.530000686645508
132547,TGT,2002-10-24,31.780000686645508
132548,TGT,2002-10-25,31.71999931335449
132549,TGT,2002-10-28,31.31999969482422
132550,TGT,2002-10-29,31.530000686645508
132551,TGT,2002-10-30,30.200000762939453
132552,TGT,2002-10-31,30.1200008392334
132553,TGT,2002-11-01,30.8700008392334
132554,TGT,2002-11-04,30.59000015258789
132555,TGT,2002-11-05,31.0
132556,TGT,2002-11-06,30.809999465942383
132557,TGT,2002-11-07,30.81999969482422
132558,TGT,2002-11-08,30.75
132559,TGT,2002-11-11,29.799999237060547
132560,TGT,2002-11-12,30.850000381469727
132561,TGT,2002-11-13,30.030000686645508
132562,TGT,2002-11-14,33.4900016784668
132563,TGT,2002-11-15,32.88999938964844
132564,TGT,2002-11-18,31.3799991607666
132565,TGT,2002-11-19,31.100000381469727
132566,TGT,2002-11-20,31.170000076293945
132567,TGT,2002-11-21,32.75
132568,TGT,2002-11-22,32.95000076293945
132569,TGT,2002-11-25,33.5099983215332
132570,TGT,2002-11-26,33.58000183105469
132571,TGT,2002-11-27,35.29999923706055
132572,TGT,2002-11-29,34.779998779296875
132573,TGT,2002-12-02,35.7400016784668
132574,TGT,2002-12-03,34.560001373291016
132575,TGT,2002-12-04,35.15999984741211
132576,TGT,2002-12-05,34.63999938964844
132577,TGT,2002-12-06,33.959999084472656
132578,TGT,2002-12-09,32.310001373291016
132579,TGT,2002-12-10,33.20000076293945
132580,TGT,2002-12-11,32.869998931884766
132581,TGT,2002-12-12,32.70000076293945
132582,TGT,2002-12-13,30.96999931335449
132583,TGT,2002-12-16,31.799999237060547
132584,TGT,2002-12-17,29.75
132585,TGT,2002-12-18,29.649999618530277
132586,TGT,2002-12-19,29.479999542236328
132587,TGT,2002-12-20,29.88999938964844
132588,TGT,2002-12-23,28.540000915527344
132589,TGT,2002-12-24,28.18000030517578
132590,TGT,2002-12-26,28.75
132591,TGT,2002-12-27,28.649999618530277
132592,TGT,2002-12-30,30.0
132593,TGT,2002-12-31,30.0
132594,TGT,2003-01-02,31.11000061035156
132595,TGT,2003-01-03,30.149999618530277
132596,TGT,2003-01-06,30.25
132597,TGT,2003-01-07,29.950000762939453
132598,TGT,2003-01-08,30.1200008392334
132599,TGT,2003-01-09,31.420000076293945
132600,TGT,2003-01-10,31.200000762939453
132601,TGT,2003-01-13,30.71999931335449
132602,TGT,2003-01-14,30.700000762939453
132603,TGT,2003-01-15,29.88999938964844
132604,TGT,2003-01-16,30.190000534057617
132605,TGT,2003-01-17,29.670000076293945
132606,TGT,2003-01-21,28.6299991607666
132607,TGT,2003-01-22,28.059999465942383
132608,TGT,2003-01-23,28.75
132609,TGT,2003-01-24,27.700000762939453
132610,TGT,2003-01-27,27.26000022888184
132611,TGT,2003-01-28,27.0
132612,TGT,2003-01-29,27.149999618530277
132613,TGT,2003-01-30,27.549999237060547
132614,TGT,2003-01-31,28.209999084472656
132615,TGT,2003-02-03,28.520000457763672
132616,TGT,2003-02-04,27.780000686645508
132617,TGT,2003-02-05,27.8700008392334
132618,TGT,2003-02-06,27.200000762939453
132619,TGT,2003-02-07,26.799999237060547
132620,TGT,2003-02-10,26.770000457763672
132621,TGT,2003-02-11,26.96999931335449
132622,TGT,2003-02-12,27.270000457763672
132623,TGT,2003-02-13,27.01000022888184
132624,TGT,2003-02-14,27.690000534057617
132625,TGT,2003-02-18,28.020000457763672
132626,TGT,2003-02-19,27.8700008392334
132627,TGT,2003-02-20,26.770000457763672
132628,TGT,2003-02-21,28.479999542236328
132629,TGT,2003-02-24,28.229999542236328
132630,TGT,2003-02-25,28.51000022888184
132631,TGT,2003-02-26,28.1200008392334
132632,TGT,2003-02-27,27.899999618530277
132633,TGT,2003-02-28,28.649999618530277
132634,TGT,2003-03-03,27.559999465942383
132635,TGT,2003-03-04,26.5
132636,TGT,2003-03-05,26.34000015258789
132637,TGT,2003-03-06,26.059999465942383
132638,TGT,2003-03-07,26.75
132639,TGT,2003-03-10,26.670000076293945
132640,TGT,2003-03-11,26.270000457763672
132641,TGT,2003-03-12,26.81999969482422
132642,TGT,2003-03-13,28.270000457763672
132643,TGT,2003-03-14,27.280000686645508
132644,TGT,2003-03-17,29.399999618530277
132645,TGT,2003-03-18,29.25
132646,TGT,2003-03-19,29.600000381469727
132647,TGT,2003-03-20,29.93000030517578
132648,TGT,2003-03-21,30.729999542236328
132649,TGT,2003-03-24,29.5
132650,TGT,2003-03-25,29.76000022888184
132651,TGT,2003-03-26,29.899999618530277
132652,TGT,2003-03-27,29.51000022888184
132653,TGT,2003-03-28,29.559999465942383
132654,TGT,2003-03-31,29.26000022888184
132655,TGT,2003-04-01,29.149999618530277
132656,TGT,2003-04-02,30.450000762939453
132657,TGT,2003-04-03,30.309999465942383
132658,TGT,2003-04-04,30.940000534057617
132659,TGT,2003-04-07,31.780000686645508
132660,TGT,2003-04-08,31.709999084472656
132661,TGT,2003-04-09,30.790000915527344
132662,TGT,2003-04-10,31.850000381469727
132663,TGT,2003-04-11,30.8799991607666
132664,TGT,2003-04-14,31.40999984741211
132665,TGT,2003-04-15,32.13999938964844
132666,TGT,2003-04-16,31.690000534057617
132667,TGT,2003-04-17,32.29999923706055
132668,TGT,2003-04-21,32.459999084472656
132669,TGT,2003-04-22,33.0099983215332
132670,TGT,2003-04-23,33.22999954223633
132671,TGT,2003-04-24,32.790000915527344
132672,TGT,2003-04-25,32.349998474121094
132673,TGT,2003-04-28,33.119998931884766
132674,TGT,2003-04-29,33.349998474121094
132675,TGT,2003-04-30,33.439998626708984
132676,TGT,2003-05-01,32.900001525878906
132677,TGT,2003-05-02,33.31999969482422
132678,TGT,2003-05-05,33.66999816894531
132679,TGT,2003-05-06,34.33000183105469
132680,TGT,2003-05-07,34.16999816894531
132681,TGT,2003-05-08,34.779998779296875
132682,TGT,2003-05-09,35.27000045776367
132683,TGT,2003-05-12,36.130001068115234
132684,TGT,2003-05-13,36.40999984741211
132685,TGT,2003-05-14,35.93000030517578
132686,TGT,2003-05-15,34.459999084472656
132687,TGT,2003-05-16,34.04999923706055
132688,TGT,2003-05-19,33.20000076293945
132689,TGT,2003-05-20,33.400001525878906
132690,TGT,2003-05-21,33.060001373291016
132691,TGT,2003-05-22,33.689998626708984
132692,TGT,2003-05-23,33.060001373291016
132693,TGT,2003-05-27,34.0
132694,TGT,2003-05-28,35.25
132695,TGT,2003-05-29,35.36000061035156
132696,TGT,2003-05-30,36.630001068115234
132697,TGT,2003-06-02,37.15999984741211
132698,TGT,2003-06-03,37.08000183105469
132699,TGT,2003-06-04,37.70000076293945
132700,TGT,2003-06-05,37.54999923706055
132701,TGT,2003-06-06,37.790000915527344
132702,TGT,2003-06-09,36.9900016784668
132703,TGT,2003-06-10,37.47999954223633
132704,TGT,2003-06-11,37.77999877929688
132705,TGT,2003-06-12,37.91999816894531
132706,TGT,2003-06-13,37.0
132707,TGT,2003-06-16,38.0
132708,TGT,2003-06-17,37.59999847412109
132709,TGT,2003-06-18,37.5099983215332
132710,TGT,2003-06-19,37.29999923706055
132711,TGT,2003-06-20,37.45000076293945
132712,TGT,2003-06-23,37.02000045776367
132713,TGT,2003-06-24,37.40999984741211
132714,TGT,2003-06-25,37.09999847412109
132715,TGT,2003-06-26,37.54999923706055
132716,TGT,2003-06-27,37.22999954223633
132717,TGT,2003-06-30,37.84000015258789
132718,TGT,2003-07-01,37.619998931884766
132719,TGT,2003-07-02,37.959999084472656
132720,TGT,2003-07-03,37.38999938964844
132721,TGT,2003-07-07,38.63999938964844
132722,TGT,2003-07-08,39.81999969482422
132723,TGT,2003-07-09,38.95000076293945
132724,TGT,2003-07-10,37.7400016784668
132725,TGT,2003-07-11,38.43000030517578
132726,TGT,2003-07-14,38.84000015258789
132727,TGT,2003-07-15,38.88999938964844
132728,TGT,2003-07-16,39.13999938964844
132729,TGT,2003-07-17,38.5
132730,TGT,2003-07-18,38.41999816894531
132731,TGT,2003-07-21,38.310001373291016
132732,TGT,2003-07-22,38.63999938964844
132733,TGT,2003-07-23,38.540000915527344
132734,TGT,2003-07-24,38.47999954223633
132735,TGT,2003-07-25,39.09999847412109
132736,TGT,2003-07-28,39.43999862670898
132737,TGT,2003-07-29,38.20000076293945
132738,TGT,2003-07-30,38.22999954223633
132739,TGT,2003-07-31,38.31999969482422
132740,TGT,2003-08-01,38.0099983215332
132741,TGT,2003-08-04,38.560001373291016
132742,TGT,2003-08-05,37.650001525878906
132743,TGT,2003-08-06,37.68999862670898
132744,TGT,2003-08-07,38.0
132745,TGT,2003-08-08,38.90999984741211
132746,TGT,2003-08-11,39.150001525878906
132747,TGT,2003-08-12,40.0
132748,TGT,2003-08-13,39.93999862670898
132749,TGT,2003-08-14,37.70000076293945
132750,TGT,2003-08-15,37.88999938964844
132751,TGT,2003-08-18,38.720001220703125
132752,TGT,2003-08-19,38.88999938964844
132753,TGT,2003-08-20,38.79999923706055
132754,TGT,2003-08-21,39.0099983215332
132755,TGT,2003-08-22,38.400001525878906
132756,TGT,2003-08-25,38.709999084472656
132757,TGT,2003-08-26,39.09999847412109
132758,TGT,2003-08-27,39.119998931884766
132759,TGT,2003-08-28,40.220001220703125
132760,TGT,2003-08-29,40.59999847412109
132761,TGT,2003-09-02,41.5099983215332
132762,TGT,2003-09-03,41.540000915527344
132763,TGT,2003-09-04,40.75
132764,TGT,2003-09-05,40.0099983215332
132765,TGT,2003-09-08,40.150001525878906
132766,TGT,2003-09-09,39.02000045776367
132767,TGT,2003-09-10,38.560001373291016
132768,TGT,2003-09-11,39.09000015258789
132769,TGT,2003-09-12,39.02999877929688
132770,TGT,2003-09-15,39.18999862670898
132771,TGT,2003-09-16,39.45000076293945
132772,TGT,2003-09-17,39.290000915527344
132773,TGT,2003-09-18,39.59999847412109
132774,TGT,2003-09-19,39.2400016784668
132775,TGT,2003-09-22,38.09999847412109
132776,TGT,2003-09-23,39.4900016784668
132777,TGT,2003-09-24,38.88999938964844
132778,TGT,2003-09-25,39.11000061035156
132779,TGT,2003-09-26,38.25
132780,TGT,2003-09-29,37.54999923706055
132781,TGT,2003-09-30,37.630001068115234
132782,TGT,2003-10-01,38.619998931884766
132783,TGT,2003-10-02,38.2400016784668
132784,TGT,2003-10-03,39.34999847412109
132785,TGT,2003-10-06,39.150001525878906
132786,TGT,2003-10-07,39.68999862670898
132787,TGT,2003-10-08,39.29999923706055
132788,TGT,2003-10-09,40.400001525878906
132789,TGT,2003-10-10,39.56999969482422
132790,TGT,2003-10-13,40.11000061035156
132791,TGT,2003-10-14,40.66999816894531
132792,TGT,2003-10-15,40.34000015258789
132793,TGT,2003-10-16,40.25
132794,TGT,2003-10-17,39.68000030517578
132795,TGT,2003-10-20,39.40999984741211
132796,TGT,2003-10-21,39.88999938964844
132797,TGT,2003-10-22,39.11000061035156
132798,TGT,2003-10-23,39.02999877929688
132799,TGT,2003-10-24,38.380001068115234
132800,TGT,2003-10-27,38.79999923706055
132801,TGT,2003-10-28,39.68999862670898
132802,TGT,2003-10-29,39.5
132803,TGT,2003-10-30,39.27999877929688
132804,TGT,2003-10-31,39.7400016784668
132805,TGT,2003-11-03,39.86000061035156
132806,TGT,2003-11-04,39.43999862670898
132807,TGT,2003-11-05,38.84000015258789
132808,TGT,2003-11-06,39.150001525878906
132809,TGT,2003-11-07,38.86000061035156
132810,TGT,2003-11-10,39.04999923706055
132811,TGT,2003-11-11,39.41999816894531
132812,TGT,2003-11-12,39.93000030517578
132813,TGT,2003-11-13,39.0
132814,TGT,2003-11-14,38.63999938964844
132815,TGT,2003-11-17,38.34000015258789
132816,TGT,2003-11-18,38.0
132817,TGT,2003-11-19,38.47999954223633
132818,TGT,2003-11-20,37.84999847412109
132819,TGT,2003-11-21,37.75
132820,TGT,2003-11-24,38.7400016784668
132821,TGT,2003-11-25,38.97999954223633
132822,TGT,2003-11-26,38.720001220703125
132823,TGT,2003-11-28,38.720001220703125
132824,TGT,2003-12-01,39.58000183105469
132825,TGT,2003-12-02,39.0099983215332
132826,TGT,2003-12-03,39.22999954223633
132827,TGT,2003-12-04,40.150001525878906
132828,TGT,2003-12-05,39.18999862670898
132829,TGT,2003-12-08,39.2400016784668
132830,TGT,2003-12-09,39.119998931884766
132831,TGT,2003-12-10,39.09999847412109
132832,TGT,2003-12-11,39.0099983215332
132833,TGT,2003-12-12,38.77000045776367
132834,TGT,2003-12-15,37.119998931884766
132835,TGT,2003-12-16,37.2400016784668
132836,TGT,2003-12-17,38.400001525878906
132837,TGT,2003-12-18,38.5
132838,TGT,2003-12-19,38.0099983215332
132839,TGT,2003-12-22,38.15999984741211
132840,TGT,2003-12-23,38.02999877929688
132841,TGT,2003-12-24,37.650001525878906
132842,TGT,2003-12-26,37.720001220703125
132843,TGT,2003-12-29,38.650001525878906
132844,TGT,2003-12-30,38.380001068115234
132845,TGT,2003-12-31,38.400001525878906
132846,TGT,2004-01-02,37.720001220703125
132847,TGT,2004-01-05,37.400001525878906
132848,TGT,2004-01-06,38.56999969482422
132849,TGT,2004-01-07,38.27000045776367
132850,TGT,2004-01-08,37.7599983215332
132851,TGT,2004-01-09,37.04999923706055
132852,TGT,2004-01-12,37.34000015258789
132853,TGT,2004-01-13,38.2400016784668
132854,TGT,2004-01-14,38.34999847412109
132855,TGT,2004-01-15,39.04999923706055
132856,TGT,2004-01-16,39.15999984741211
132857,TGT,2004-01-20,37.91999816894531
132858,TGT,2004-01-21,38.2599983215332
132859,TGT,2004-01-22,38.400001525878906
132860,TGT,2004-01-23,39.0
132861,TGT,2004-01-26,38.52000045776367
132862,TGT,2004-01-27,38.77999877929688
132863,TGT,2004-01-28,37.470001220703125
132864,TGT,2004-01-29,38.02000045776367
132865,TGT,2004-01-30,37.959999084472656
132866,TGT,2004-02-02,38.59000015258789
132867,TGT,2004-02-03,39.0
132868,TGT,2004-02-04,39.0
132869,TGT,2004-02-05,39.09999847412109
132870,TGT,2004-02-06,39.43999862670898
132871,TGT,2004-02-09,39.52999877929688
132872,TGT,2004-02-10,41.29999923706055
132873,TGT,2004-02-11,41.650001525878906
132874,TGT,2004-02-12,41.720001220703125
132875,TGT,2004-02-13,41.16999816894531
132876,TGT,2004-02-17,41.880001068115234
132877,TGT,2004-02-18,42.290000915527344
132878,TGT,2004-02-19,41.709999084472656
132879,TGT,2004-02-20,42.63999938964844
132880,TGT,2004-02-23,42.91999816894531
132881,TGT,2004-02-24,42.720001220703125
132882,TGT,2004-02-25,42.90999984741211
132883,TGT,2004-02-26,43.20000076293945
132884,TGT,2004-02-27,43.959999084472656
132885,TGT,2004-03-01,44.40999984741211
132886,TGT,2004-03-02,43.58000183105469
132887,TGT,2004-03-03,43.59000015258789
132888,TGT,2004-03-04,43.77000045776367
132889,TGT,2004-03-05,43.20000076293945
132890,TGT,2004-03-08,42.93000030517578
132891,TGT,2004-03-09,42.84999847412109
132892,TGT,2004-03-10,41.72999954223633
132893,TGT,2004-03-11,44.70000076293945
132894,TGT,2004-03-12,45.630001068115234
132895,TGT,2004-03-15,45.13999938964844
132896,TGT,2004-03-16,45.290000915527344
132897,TGT,2004-03-17,45.0
132898,TGT,2004-03-18,44.88999938964844
132899,TGT,2004-03-19,44.72999954223633
132900,TGT,2004-03-22,44.220001220703125
132901,TGT,2004-03-23,43.84000015258789
132902,TGT,2004-03-24,43.83000183105469
132903,TGT,2004-03-25,44.41999816894531
132904,TGT,2004-03-26,44.5099983215332
132905,TGT,2004-03-29,45.43000030517578
132906,TGT,2004-03-30,45.209999084472656
132907,TGT,2004-03-31,45.040000915527344
132908,TGT,2004-04-01,44.31999969482422
132909,TGT,2004-04-02,44.75
132910,TGT,2004-04-05,45.08000183105469
132911,TGT,2004-04-06,45.400001525878906
132912,TGT,2004-04-07,44.810001373291016
132913,TGT,2004-04-08,44.16999816894531
132914,TGT,2004-04-12,44.84999847412109
132915,TGT,2004-04-13,43.709999084472656
132916,TGT,2004-04-14,42.86000061035156
132917,TGT,2004-04-15,43.68999862670898
132918,TGT,2004-04-16,44.27999877929688
132919,TGT,2004-04-19,43.79999923706055
132920,TGT,2004-04-20,43.709999084472656
132921,TGT,2004-04-21,44.09999847412109
132922,TGT,2004-04-22,44.959999084472656
132923,TGT,2004-04-23,44.7400016784668
132924,TGT,2004-04-26,44.220001220703125
132925,TGT,2004-04-27,44.540000915527344
132926,TGT,2004-04-28,44.220001220703125
132927,TGT,2004-04-29,43.400001525878906
132928,TGT,2004-04-30,43.369998931884766
132929,TGT,2004-05-03,44.06999969482422
132930,TGT,2004-05-04,44.09999847412109
132931,TGT,2004-05-05,44.709999084472656
132932,TGT,2004-05-06,44.150001525878906
132933,TGT,2004-05-07,43.2599983215332
132934,TGT,2004-05-10,43.54999923706055
132935,TGT,2004-05-11,44.290000915527344
132936,TGT,2004-05-12,44.34999847412109
132937,TGT,2004-05-13,43.16999816894531
132938,TGT,2004-05-14,43.0
132939,TGT,2004-05-17,42.209999084472656
132940,TGT,2004-05-18,43.36000061035156
132941,TGT,2004-05-19,43.27999877929688
132942,TGT,2004-05-20,43.02999877929688
132943,TGT,2004-05-21,43.209999084472656
132944,TGT,2004-05-24,43.7599983215332
132945,TGT,2004-05-25,44.130001068115234
132946,TGT,2004-05-26,43.650001525878906
132947,TGT,2004-05-27,44.40999984741211
132948,TGT,2004-05-28,44.70000076293945
132949,TGT,2004-06-01,44.2599983215332
132950,TGT,2004-06-02,45.380001068115234
132951,TGT,2004-06-03,45.36000061035156
132952,TGT,2004-06-04,45.209999084472656
132953,TGT,2004-06-07,45.880001068115234
132954,TGT,2004-06-08,46.20000076293945
132955,TGT,2004-06-09,45.630001068115234
132956,TGT,2004-06-10,45.75
132957,TGT,2004-06-14,45.75
132958,TGT,2004-06-15,46.209999084472656
132959,TGT,2004-06-16,46.0
132960,TGT,2004-06-17,46.18999862670898
132961,TGT,2004-06-18,45.9900016784668
132962,TGT,2004-06-21,46.43000030517578
132963,TGT,2004-06-22,45.15999984741211
132964,TGT,2004-06-23,45.81999969482422
132965,TGT,2004-06-24,45.45000076293945
132966,TGT,2004-06-25,44.45000076293945
132967,TGT,2004-06-28,44.040000915527344
132968,TGT,2004-06-29,42.290000915527344
132969,TGT,2004-06-30,42.470001220703125
132970,TGT,2004-07-01,42.25
132971,TGT,2004-07-02,41.75
132972,TGT,2004-07-06,41.2400016784668
132973,TGT,2004-07-07,41.4900016784668
132974,TGT,2004-07-08,40.79999923706055
132975,TGT,2004-07-09,41.27000045776367
132976,TGT,2004-07-12,42.34999847412109
132977,TGT,2004-07-13,43.63999938964844
132978,TGT,2004-07-14,42.61000061035156
132979,TGT,2004-07-15,42.59999847412109
132980,TGT,2004-07-16,42.400001525878906
132981,TGT,2004-07-19,42.7400016784668
132982,TGT,2004-07-20,43.5099983215332
132983,TGT,2004-07-21,43.0
132984,TGT,2004-07-22,43.119998931884766
132985,TGT,2004-07-23,43.83000183105469
132986,TGT,2004-07-26,42.77000045776367
132987,TGT,2004-07-27,44.27000045776367
132988,TGT,2004-07-28,44.02999877929688
132989,TGT,2004-07-29,44.33000183105469
132990,TGT,2004-07-30,43.59999847412109
132991,TGT,2004-08-02,43.88999938964844
132992,TGT,2004-08-03,43.45000076293945
132993,TGT,2004-08-04,43.130001068115234
132994,TGT,2004-08-05,41.7599983215332
132995,TGT,2004-08-06,40.810001373291016
132996,TGT,2004-08-09,41.09000015258789
132997,TGT,2004-08-10,41.060001373291016
132998,TGT,2004-08-11,40.41999816894531
132999,TGT,2004-08-12,41.900001525878906
133000,TGT,2004-08-13,42.93999862670898
133001,TGT,2004-08-16,43.90999984741211
133002,TGT,2004-08-17,43.97999954223633
133003,TGT,2004-08-18,44.11000061035156
133004,TGT,2004-08-19,43.90999984741211
133005,TGT,2004-08-20,43.810001373291016
133006,TGT,2004-08-23,43.7400016784668
133007,TGT,2004-08-24,44.33000183105469
133008,TGT,2004-08-25,44.77999877929688
133009,TGT,2004-08-26,44.66999816894531
133010,TGT,2004-08-27,44.93999862670898
133011,TGT,2004-08-30,44.7400016784668
133012,TGT,2004-08-31,44.58000183105469
133013,TGT,2004-09-01,44.959999084472656
133014,TGT,2004-09-02,45.72999954223633
133015,TGT,2004-09-03,45.93000030517578
133016,TGT,2004-09-07,46.25
133017,TGT,2004-09-08,45.810001373291016
133018,TGT,2004-09-09,45.16999816894531
133019,TGT,2004-09-10,45.81999969482422
133020,TGT,2004-09-13,46.25
133021,TGT,2004-09-14,46.209999084472656
133022,TGT,2004-09-15,45.59000015258789
133023,TGT,2004-09-16,45.34999847412109
133024,TGT,2004-09-17,45.31999969482422
133025,TGT,2004-09-20,45.380001068115234
133026,TGT,2004-09-21,45.65999984741211
133027,TGT,2004-09-22,45.380001068115234
133028,TGT,2004-09-23,45.15999984741211
133029,TGT,2004-09-24,46.220001220703125
133030,TGT,2004-09-27,45.75
133031,TGT,2004-09-28,45.83000183105469
133032,TGT,2004-09-29,45.810001373291016
133033,TGT,2004-09-30,45.25
133034,TGT,2004-10-01,45.45000076293945
133035,TGT,2004-10-04,46.68999862670898
133036,TGT,2004-10-05,46.52000045776367
133037,TGT,2004-10-06,47.09999847412109
133038,TGT,2004-10-07,47.130001068115234
133039,TGT,2004-10-08,47.33000183105469
133040,TGT,2004-10-11,47.7599983215332
133041,TGT,2004-10-12,47.43999862670898
133042,TGT,2004-10-13,46.66999816894531
133043,TGT,2004-10-14,46.02000045776367
133044,TGT,2004-10-15,46.88999938964844
133045,TGT,2004-10-18,47.75
133046,TGT,2004-10-19,48.459999084472656
133047,TGT,2004-10-20,48.16999816894531
133048,TGT,2004-10-21,48.09999847412109
133049,TGT,2004-10-22,47.709999084472656
133050,TGT,2004-10-25,47.83000183105469
133051,TGT,2004-10-26,48.459999084472656
133052,TGT,2004-10-27,49.45000076293945
133053,TGT,2004-10-28,50.0
133054,TGT,2004-10-29,50.02000045776367
133055,TGT,2004-11-01,50.470001220703125
133056,TGT,2004-11-02,50.5
133057,TGT,2004-11-03,50.369998931884766
133058,TGT,2004-11-04,51.33000183105469
133059,TGT,2004-11-05,51.83000183105469
133060,TGT,2004-11-08,51.560001373291016
133061,TGT,2004-11-09,51.09000015258789
133062,TGT,2004-11-10,50.880001068115234
133063,TGT,2004-11-11,50.77000045776367
133064,TGT,2004-11-12,52.02000045776367
133065,TGT,2004-11-15,52.43000030517578
133066,TGT,2004-11-16,51.459999084472656
133067,TGT,2004-11-17,51.02000045776367
133068,TGT,2004-11-18,51.59999847412109
133069,TGT,2004-11-19,51.290000915527344
133070,TGT,2004-11-22,51.20000076293945
133071,TGT,2004-11-23,51.70000076293945
133072,TGT,2004-11-24,51.970001220703125
133073,TGT,2004-11-26,52.209999084472656
133074,TGT,2004-11-29,51.900001525878906
133075,TGT,2004-11-30,51.220001220703125
133076,TGT,2004-12-01,51.93000030517578
133077,TGT,2004-12-02,52.400001525878906
133078,TGT,2004-12-03,51.70000076293945
133079,TGT,2004-12-06,51.11000061035156
133080,TGT,2004-12-07,50.880001068115234
133081,TGT,2004-12-08,51.65999984741211
133082,TGT,2004-12-09,51.91999816894531
133083,TGT,2004-12-10,51.70000076293945
133084,TGT,2004-12-13,51.5099983215332
133085,TGT,2004-12-14,51.93000030517578
133086,TGT,2004-12-15,51.79999923706055
133087,TGT,2004-12-16,51.18999862670898
133088,TGT,2004-12-17,50.52999877929688
133089,TGT,2004-12-20,50.540000915527344
133090,TGT,2004-12-21,50.59999847412109
133091,TGT,2004-12-22,50.65999984741211
133092,TGT,2004-12-23,50.5
133093,TGT,2004-12-27,51.310001373291016
133094,TGT,2004-12-28,51.86000061035156
133095,TGT,2004-12-29,51.70000076293945
133096,TGT,2004-12-30,52.09999847412109
133097,TGT,2004-12-31,51.93000030517578
133098,TGT,2005-01-03,51.79999923706055
133099,TGT,2005-01-04,51.2400016784668
133100,TGT,2005-01-05,51.27999877929688
133101,TGT,2005-01-06,48.5
133102,TGT,2005-01-07,49.02000045776367
133103,TGT,2005-01-10,49.68000030517578
133104,TGT,2005-01-11,49.209999084472656
133105,TGT,2005-01-12,49.7400016784668
133106,TGT,2005-01-13,49.25
133107,TGT,2005-01-14,49.75
133108,TGT,2005-01-18,50.20000076293945
133109,TGT,2005-01-19,49.93999862670898
133110,TGT,2005-01-20,49.95000076293945
133111,TGT,2005-01-21,49.09999847412109
133112,TGT,2005-01-24,48.65999984741211
133113,TGT,2005-01-25,49.09000015258789
133114,TGT,2005-01-26,50.5
133115,TGT,2005-01-27,50.15999984741211
133116,TGT,2005-01-28,49.4900016784668
133117,TGT,2005-01-31,50.77000045776367
133118,TGT,2005-02-01,50.70000076293945
133119,TGT,2005-02-02,51.310001373291016
133120,TGT,2005-02-03,51.7400016784668
133121,TGT,2005-02-04,51.52000045776367
133122,TGT,2005-02-07,51.369998931884766
133123,TGT,2005-02-08,50.63999938964844
133124,TGT,2005-02-09,49.70000076293945
133125,TGT,2005-02-10,49.060001373291016
133126,TGT,2005-02-11,49.22999954223633
133127,TGT,2005-02-14,49.70000076293945
133128,TGT,2005-02-15,49.81999969482422
133129,TGT,2005-02-16,49.06999969482422
133130,TGT,2005-02-17,50.15999984741211
133131,TGT,2005-02-18,50.619998931884766
133132,TGT,2005-02-22,49.9900016784668
133133,TGT,2005-02-23,51.0
133134,TGT,2005-02-24,51.13999938964844
133135,TGT,2005-02-25,51.369998931884766
133136,TGT,2005-02-28,50.81999969482422
133137,TGT,2005-03-01,51.31999969482422
133138,TGT,2005-03-02,51.869998931884766
133139,TGT,2005-03-03,52.5
133140,TGT,2005-03-04,52.38999938964844
133141,TGT,2005-03-07,52.369998931884766
133142,TGT,2005-03-08,52.25
133143,TGT,2005-03-09,52.02000045776367
133144,TGT,2005-03-10,52.290000915527344
133145,TGT,2005-03-11,51.75
133146,TGT,2005-03-14,52.150001525878906
133147,TGT,2005-03-15,51.95000076293945
133148,TGT,2005-03-16,51.43000030517578
133149,TGT,2005-03-17,51.43000030517578
133150,TGT,2005-03-18,50.7599983215332
133151,TGT,2005-03-21,50.27999877929688
133152,TGT,2005-03-22,50.43999862670898
133153,TGT,2005-03-23,50.09000015258789
133154,TGT,2005-03-24,50.09000015258789
133155,TGT,2005-03-28,50.470001220703125
133156,TGT,2005-03-29,50.25
133157,TGT,2005-03-30,50.79999923706055
133158,TGT,2005-03-31,50.02000045776367
133159,TGT,2005-04-01,49.400001525878906
133160,TGT,2005-04-04,49.75
133161,TGT,2005-04-05,50.41999816894531
133162,TGT,2005-04-06,49.970001220703125
133163,TGT,2005-04-07,50.7400016784668
133164,TGT,2005-04-08,50.04999923706055
133165,TGT,2005-04-11,49.75
133166,TGT,2005-04-12,50.400001525878906
133167,TGT,2005-04-13,49.72999954223633
133168,TGT,2005-04-14,48.9900016784668
133169,TGT,2005-04-15,48.0
133170,TGT,2005-04-18,48.619998931884766
133171,TGT,2005-04-19,47.88999938964844
133172,TGT,2005-04-20,46.84999847412109
133173,TGT,2005-04-21,47.84999847412109
133174,TGT,2005-04-22,46.630001068115234
133175,TGT,2005-04-25,47.02000045776367
133176,TGT,2005-04-26,46.56999969482422
133177,TGT,2005-04-27,46.900001525878906
133178,TGT,2005-04-28,46.84999847412109
133179,TGT,2005-04-29,46.40999984741211
133180,TGT,2005-05-02,47.20000076293945
133181,TGT,2005-05-03,46.95000076293945
133182,TGT,2005-05-04,46.27999877929688
133183,TGT,2005-05-05,47.27999877929688
133184,TGT,2005-05-06,46.869998931884766
133185,TGT,2005-05-09,47.61000061035156
133186,TGT,2005-05-10,47.5099983215332
133187,TGT,2005-05-11,48.20000076293945
133188,TGT,2005-05-12,48.79999923706055
133189,TGT,2005-05-13,48.4900016784668
133190,TGT,2005-05-16,49.5
133191,TGT,2005-05-17,50.34000015258789
133192,TGT,2005-05-18,52.02000045776367
133193,TGT,2005-05-19,52.66999816894531
133194,TGT,2005-05-20,51.88999938964844
133195,TGT,2005-05-23,52.13999938964844
133196,TGT,2005-05-24,52.84999847412109
133197,TGT,2005-05-25,52.90999984741211
133198,TGT,2005-05-26,53.33000183105469
133199,TGT,2005-05-27,53.5
133200,TGT,2005-05-31,53.70000076293945
133201,TGT,2005-06-01,53.83000183105469
133202,TGT,2005-06-02,54.650001525878906
133203,TGT,2005-06-03,53.91999816894531
133204,TGT,2005-06-06,53.93999862670898
133205,TGT,2005-06-07,54.209999084472656
133206,TGT,2005-06-08,53.900001525878906
133207,TGT,2005-06-09,53.93000030517578
133208,TGT,2005-06-10,53.54999923706055
133209,TGT,2005-06-13,53.33000183105469
133210,TGT,2005-06-14,54.54999923706055
133211,TGT,2005-06-15,55.0
133212,TGT,2005-06-16,54.560001373291016
133213,TGT,2005-06-17,54.41999816894531
133214,TGT,2005-06-20,54.900001525878906
133215,TGT,2005-06-21,54.75
133216,TGT,2005-06-22,55.93000030517578
133217,TGT,2005-06-23,55.02999877929688
133218,TGT,2005-06-24,54.06999969482422
133219,TGT,2005-06-27,54.720001220703125
133220,TGT,2005-06-28,55.66999816894531
133221,TGT,2005-06-29,54.900001525878906
133222,TGT,2005-06-30,54.40999984741211
133223,TGT,2005-07-01,54.560001373291016
133224,TGT,2005-07-05,56.040000915527344
133225,TGT,2005-07-06,55.560001373291016
133226,TGT,2005-07-07,56.41999816894531
133227,TGT,2005-07-08,56.93000030517578
133228,TGT,2005-07-11,57.209999084472656
133229,TGT,2005-07-12,58.2599983215332
133230,TGT,2005-07-13,57.869998931884766
133231,TGT,2005-07-14,58.38999938964844
133232,TGT,2005-07-15,58.70000076293945
133233,TGT,2005-07-18,59.0
133234,TGT,2005-07-19,59.560001373291016
133235,TGT,2005-07-20,59.97999954223633
133236,TGT,2005-07-21,58.22999954223633
133237,TGT,2005-07-22,59.09999847412109
133238,TGT,2005-07-25,58.720001220703125
133239,TGT,2005-07-26,59.02999877929688
133240,TGT,2005-07-27,59.34999847412109
133241,TGT,2005-07-28,59.63999938964844
133242,TGT,2005-07-29,58.75
133243,TGT,2005-08-01,57.79999923706055
133244,TGT,2005-08-02,57.63999938964844
133245,TGT,2005-08-03,57.66999816894531
133246,TGT,2005-08-04,56.09000015258789
133247,TGT,2005-08-05,55.470001220703125
133248,TGT,2005-08-08,55.04999923706055
133249,TGT,2005-08-09,55.41999816894531
133250,TGT,2005-08-10,55.540000915527344
133251,TGT,2005-08-11,55.650001525878906
133252,TGT,2005-08-12,56.58000183105469
133253,TGT,2005-08-15,57.150001525878906
133254,TGT,2005-08-16,55.709999084472656
133255,TGT,2005-08-17,56.0
133256,TGT,2005-08-18,56.150001525878906
133257,TGT,2005-08-19,55.34000015258789
133258,TGT,2005-08-22,56.13999938964844
133259,TGT,2005-08-23,56.09999847412109
133260,TGT,2005-08-24,55.75
133261,TGT,2005-08-25,56.0099983215332
133262,TGT,2005-08-26,55.68000030517578
133263,TGT,2005-08-29,55.720001220703125
133264,TGT,2005-08-30,54.13999938964844
133265,TGT,2005-08-31,53.75
133266,TGT,2005-09-01,52.77999877929688
133267,TGT,2005-09-02,53.15999984741211
133268,TGT,2005-09-06,53.959999084472656
133269,TGT,2005-09-07,54.13999938964844
133270,TGT,2005-09-08,54.04999923706055
133271,TGT,2005-09-09,54.400001525878906
133272,TGT,2005-09-12,55.41999816894531
133273,TGT,2005-09-13,54.18999862670898
133274,TGT,2005-09-14,52.75
133275,TGT,2005-09-15,52.77000045776367
133276,TGT,2005-09-16,53.29999923706055
133277,TGT,2005-09-19,52.22999954223633
133278,TGT,2005-09-20,50.84000015258789
133279,TGT,2005-09-21,50.84999847412109
133280,TGT,2005-09-22,52.59999847412109
133281,TGT,2005-09-23,52.59000015258789
133282,TGT,2005-09-26,52.68000030517578
133283,TGT,2005-09-27,52.72999954223633
133284,TGT,2005-09-28,51.36000061035156
133285,TGT,2005-09-29,51.5
133286,TGT,2005-09-30,51.93000030517578
133287,TGT,2005-10-03,51.81999969482422
133288,TGT,2005-10-04,52.09999847412109
133289,TGT,2005-10-05,51.2400016784668
133290,TGT,2005-10-06,52.02000045776367
133291,TGT,2005-10-07,52.77000045776367
133292,TGT,2005-10-10,52.220001220703125
133293,TGT,2005-10-11,51.9900016784668
133294,TGT,2005-10-12,51.45000076293945
133295,TGT,2005-10-13,52.34999847412109
133296,TGT,2005-10-14,53.4900016784668
133297,TGT,2005-10-17,53.2599983215332
133298,TGT,2005-10-18,53.220001220703125
133299,TGT,2005-10-19,56.0
133300,TGT,2005-10-20,55.7599983215332
133301,TGT,2005-10-21,54.63999938964844
133302,TGT,2005-10-24,55.220001220703125
133303,TGT,2005-10-25,54.04999923706055
133304,TGT,2005-10-26,53.86000061035156
133305,TGT,2005-10-27,52.5
133306,TGT,2005-10-28,54.5099983215332
133307,TGT,2005-10-31,55.68999862670898
133308,TGT,2005-11-01,55.29999923706055
133309,TGT,2005-11-02,56.970001220703125
133310,TGT,2005-11-03,56.79999923706055
133311,TGT,2005-11-04,57.40999984741211
133312,TGT,2005-11-07,57.790000915527344
133313,TGT,2005-11-08,56.88999938964844
133314,TGT,2005-11-09,56.560001373291016
133315,TGT,2005-11-10,58.84999847412109
133316,TGT,2005-11-11,58.45000076293945
133317,TGT,2005-11-14,58.43000030517578
133318,TGT,2005-11-15,54.29999923706055
133319,TGT,2005-11-16,54.5099983215332
133320,TGT,2005-11-17,55.400001525878906
133321,TGT,2005-11-18,55.220001220703125
133322,TGT,2005-11-21,54.91999816894531
133323,TGT,2005-11-22,55.06999969482422
133324,TGT,2005-11-23,55.09999847412109
133325,TGT,2005-11-25,55.22999954223633
133326,TGT,2005-11-28,54.720001220703125
133327,TGT,2005-11-29,54.0
133328,TGT,2005-11-30,53.5099983215332
133329,TGT,2005-12-01,53.79999923706055
133330,TGT,2005-12-02,53.86000061035156
133331,TGT,2005-12-05,52.61000061035156
133332,TGT,2005-12-06,53.20000076293945
133333,TGT,2005-12-07,53.09000015258789
133334,TGT,2005-12-08,52.70000076293945
133335,TGT,2005-12-09,53.79999923706055
133336,TGT,2005-12-12,54.119998931884766
133337,TGT,2005-12-13,54.560001373291016
133338,TGT,2005-12-14,54.5
133339,TGT,2005-12-15,54.54999923706055
133340,TGT,2005-12-16,53.66999816894531
133341,TGT,2005-12-19,52.79999923706055
133342,TGT,2005-12-20,54.02999877929688
133343,TGT,2005-12-21,54.5
133344,TGT,2005-12-22,54.95000076293945
133345,TGT,2005-12-23,55.5099983215332
133346,TGT,2005-12-27,55.58000183105469
133347,TGT,2005-12-28,55.54999923706055
133348,TGT,2005-12-29,55.2400016784668
133349,TGT,2005-12-30,54.970001220703125
133350,TGT,2006-01-03,54.720001220703125
133351,TGT,2006-01-04,54.650001525878906
133352,TGT,2006-01-05,54.4900016784668
133353,TGT,2006-01-06,54.33000183105469
133354,TGT,2006-01-09,54.400001525878906
133355,TGT,2006-01-10,54.34000015258789
133356,TGT,2006-01-11,54.34000015258789
133357,TGT,2006-01-12,53.93000030517578
133358,TGT,2006-01-13,54.380001068115234
133359,TGT,2006-01-17,54.09999847412109
133360,TGT,2006-01-18,53.93999862670898
133361,TGT,2006-01-19,54.41999816894531
133362,TGT,2006-01-20,53.58000183105469
133363,TGT,2006-01-23,52.75
133364,TGT,2006-01-24,54.25
133365,TGT,2006-01-25,54.79999923706055
133366,TGT,2006-01-26,53.900001525878906
133367,TGT,2006-01-27,54.16999816894531
133368,TGT,2006-01-30,54.369998931884766
133369,TGT,2006-01-31,54.75
133370,TGT,2006-02-01,54.7400016784668
133371,TGT,2006-02-02,55.22999954223633
133372,TGT,2006-02-03,54.959999084472656
133373,TGT,2006-02-06,55.0
133374,TGT,2006-02-07,54.310001373291016
133375,TGT,2006-02-08,54.04999923706055
133376,TGT,2006-02-09,53.97999954223633
133377,TGT,2006-02-10,54.61000061035156
133378,TGT,2006-02-13,54.540000915527344
133379,TGT,2006-02-14,55.43000030517578
133380,TGT,2006-02-15,55.79999923706055
133381,TGT,2006-02-16,54.59000015258789
133382,TGT,2006-02-17,54.310001373291016
133383,TGT,2006-02-21,53.65999984741211
133384,TGT,2006-02-22,54.59999847412109
133385,TGT,2006-02-23,54.5099983215332
133386,TGT,2006-02-24,54.04999923706055
133387,TGT,2006-02-27,55.47999954223633
133388,TGT,2006-02-28,54.400001525878906
133389,TGT,2006-03-01,54.56999969482422
133390,TGT,2006-03-02,53.709999084472656
133391,TGT,2006-03-03,53.38999938964844
133392,TGT,2006-03-06,52.93999862670898
133393,TGT,2006-03-07,52.86000061035156
133394,TGT,2006-03-08,53.369998931884766
133395,TGT,2006-03-09,52.75
133396,TGT,2006-03-10,53.310001373291016
133397,TGT,2006-03-13,53.36000061035156
133398,TGT,2006-03-14,54.540000915527344
133399,TGT,2006-03-15,53.720001220703125
133400,TGT,2006-03-16,53.720001220703125
133401,TGT,2006-03-17,53.77000045776367
133402,TGT,2006-03-20,53.52999877929688
133403,TGT,2006-03-21,53.36000061035156
133404,TGT,2006-03-22,53.560001373291016
133405,TGT,2006-03-23,53.33000183105469
133406,TGT,2006-03-24,53.709999084472656
133407,TGT,2006-03-27,53.16999816894531
133408,TGT,2006-03-28,53.25
133409,TGT,2006-03-29,53.29999923706055
133410,TGT,2006-03-30,52.75
133411,TGT,2006-03-31,52.0099983215332
133412,TGT,2006-04-03,51.18000030517578
133413,TGT,2006-04-04,51.560001373291016
133414,TGT,2006-04-05,52.18000030517578
133415,TGT,2006-04-06,52.619998931884766
133416,TGT,2006-04-07,51.959999084472656
133417,TGT,2006-04-10,51.619998931884766
133418,TGT,2006-04-11,51.18999862670898
133419,TGT,2006-04-12,51.38999938964844
133420,TGT,2006-04-13,51.47999954223633
133421,TGT,2006-04-17,51.22999954223633
133422,TGT,2006-04-18,51.68000030517578
133423,TGT,2006-04-19,51.459999084472656
133424,TGT,2006-04-20,51.59999847412109
133425,TGT,2006-04-21,50.84999847412109
133426,TGT,2006-04-24,51.79999923706055
133427,TGT,2006-04-25,52.08000183105469
133428,TGT,2006-04-26,53.34999847412109
133429,TGT,2006-04-27,53.459999084472656
133430,TGT,2006-04-28,53.09999847412109
133431,TGT,2006-05-01,53.119998931884766
133432,TGT,2006-05-02,53.59000015258789
133433,TGT,2006-05-03,53.52000045776367
133434,TGT,2006-05-04,53.150001525878906
133435,TGT,2006-05-05,54.540000915527344
133436,TGT,2006-05-08,54.709999084472656
133437,TGT,2006-05-09,54.29999923706055
133438,TGT,2006-05-10,53.9900016784668
133439,TGT,2006-05-11,53.41999816894531
133440,TGT,2006-05-12,52.209999084472656
133441,TGT,2006-05-15,50.02000045776367
133442,TGT,2006-05-16,49.33000183105469
133443,TGT,2006-05-17,48.70000076293945
133444,TGT,2006-05-18,48.41999816894531
133445,TGT,2006-05-19,49.15999984741211
133446,TGT,2006-05-22,49.130001068115234
133447,TGT,2006-05-23,49.13999938964844
133448,TGT,2006-05-24,48.97999954223633
133449,TGT,2006-05-25,49.02000045776367
133450,TGT,2006-05-26,48.84999847412109
133451,TGT,2006-05-30,48.68000030517578
133452,TGT,2006-05-31,48.91999816894531
133453,TGT,2006-06-01,49.27000045776367
133454,TGT,2006-06-02,49.18999862670898
133455,TGT,2006-06-05,48.45000076293945
133456,TGT,2006-06-06,47.59999847412109
133457,TGT,2006-06-07,48.900001525878906
133458,TGT,2006-06-08,49.34000015258789
133459,TGT,2006-06-09,48.40999984741211
133460,TGT,2006-06-12,48.209999084472656
133461,TGT,2006-06-13,48.060001373291016
133462,TGT,2006-06-14,48.27000045776367
133463,TGT,2006-06-15,49.5099983215332
133464,TGT,2006-06-16,49.220001220703125
133465,TGT,2006-06-19,49.09999847412109
133466,TGT,2006-06-20,49.040000915527344
133467,TGT,2006-06-21,49.619998931884766
133468,TGT,2006-06-22,49.400001525878906
133469,TGT,2006-06-23,49.25
133470,TGT,2006-06-26,49.5099983215332
133471,TGT,2006-06-27,48.5
133472,TGT,2006-06-28,48.459999084472656
133473,TGT,2006-06-29,49.31999969482422
133474,TGT,2006-06-30,48.869998931884766
133475,TGT,2006-07-03,48.630001068115234
133476,TGT,2006-07-05,48.27000045776367
133477,TGT,2006-07-06,49.16999816894531
133478,TGT,2006-07-07,49.220001220703125
133479,TGT,2006-07-10,49.61000061035156
133480,TGT,2006-07-11,50.13999938964844
133481,TGT,2006-07-12,49.02999877929688
133482,TGT,2006-07-13,48.5
133483,TGT,2006-07-14,47.7400016784668
133484,TGT,2006-07-17,47.54999923706055
133485,TGT,2006-07-18,45.52999877929688
133486,TGT,2006-07-19,45.720001220703125
133487,TGT,2006-07-20,46.45000076293945
133488,TGT,2006-07-21,46.08000183105469
133489,TGT,2006-07-24,46.18000030517578
133490,TGT,2006-07-25,46.52999877929688
133491,TGT,2006-07-26,45.869998931884766
133492,TGT,2006-07-27,46.09000015258789
133493,TGT,2006-07-28,46.459999084472656
133494,TGT,2006-07-31,45.91999816894531
133495,TGT,2006-08-01,45.650001525878906
133496,TGT,2006-08-02,45.77999877929688
133497,TGT,2006-08-03,46.38999938964844
133498,TGT,2006-08-04,47.220001220703125
133499,TGT,2006-08-07,46.7400016784668
133500,TGT,2006-08-08,45.93999862670898
133501,TGT,2006-08-09,45.27999877929688
133502,TGT,2006-08-10,47.720001220703125
133503,TGT,2006-08-11,48.400001525878906
133504,TGT,2006-08-14,48.16999816894531
133505,TGT,2006-08-15,48.68000030517578
133506,TGT,2006-08-16,49.36000061035156
133507,TGT,2006-08-17,49.83000183105469
133508,TGT,2006-08-18,49.79999923706055
133509,TGT,2006-08-21,48.900001525878906
133510,TGT,2006-08-22,48.81999969482422
133511,TGT,2006-08-23,47.66999816894531
133512,TGT,2006-08-24,46.9900016784668
133513,TGT,2006-08-25,46.900001525878906
133514,TGT,2006-08-28,47.720001220703125
133515,TGT,2006-08-29,48.720001220703125
133516,TGT,2006-08-30,48.58000183105469
133517,TGT,2006-08-31,48.38999938964844
133518,TGT,2006-09-01,48.95000076293945
133519,TGT,2006-09-05,48.970001220703125
133520,TGT,2006-09-06,48.31999969482422
133521,TGT,2006-09-07,48.68000030517578
133522,TGT,2006-09-08,50.560001373291016
133523,TGT,2006-09-11,51.25
133524,TGT,2006-09-12,52.5
133525,TGT,2006-09-13,52.810001373291016
133526,TGT,2006-09-14,53.2599983215332
133527,TGT,2006-09-15,53.63999938964844
133528,TGT,2006-09-18,53.58000183105469
133529,TGT,2006-09-19,54.38999938964844
133530,TGT,2006-09-20,55.02000045776367
133531,TGT,2006-09-21,54.38999938964844
133532,TGT,2006-09-22,54.83000183105469
133533,TGT,2006-09-25,55.880001068115234
133534,TGT,2006-09-26,56.02000045776367
133535,TGT,2006-09-27,55.91999816894531
133536,TGT,2006-09-28,56.2400016784668
133537,TGT,2006-09-29,55.25
133538,TGT,2006-10-02,55.81999969482422
133539,TGT,2006-10-03,56.810001373291016
133540,TGT,2006-10-04,57.630001068115234
133541,TGT,2006-10-05,58.68000030517578
133542,TGT,2006-10-06,58.54999923706055
133543,TGT,2006-10-09,58.59000015258789
133544,TGT,2006-10-10,58.650001525878906
133545,TGT,2006-10-11,58.560001373291016
133546,TGT,2006-10-12,59.63999938964844
133547,TGT,2006-10-13,59.68000030517578
133548,TGT,2006-10-16,59.25
133549,TGT,2006-10-17,58.27999877929688
133550,TGT,2006-10-18,58.18999862670898
133551,TGT,2006-10-19,57.41999816894531
133552,TGT,2006-10-20,58.0
133553,TGT,2006-10-23,59.720001220703125
133554,TGT,2006-10-24,59.09000015258789
133555,TGT,2006-10-25,58.06999969482422
133556,TGT,2006-10-26,59.27000045776367
133557,TGT,2006-10-27,58.560001373291016
133558,TGT,2006-10-30,58.86000061035156
133559,TGT,2006-10-31,59.18000030517578
133560,TGT,2006-11-01,57.70000076293945
133561,TGT,2006-11-02,56.959999084472656
133562,TGT,2006-11-03,56.02999877929688
133563,TGT,2006-11-06,57.20000076293945
133564,TGT,2006-11-07,57.31999969482422
133565,TGT,2006-11-08,57.63999938964844
133566,TGT,2006-11-09,56.56999969482422
133567,TGT,2006-11-10,57.93999862670898
133568,TGT,2006-11-13,57.7599983215332
133569,TGT,2006-11-14,59.15999984741211
133570,TGT,2006-11-15,58.27000045776367
133571,TGT,2006-11-16,58.54999923706055
133572,TGT,2006-11-17,58.220001220703125
133573,TGT,2006-11-20,57.900001525878906
133574,TGT,2006-11-21,57.709999084472656
133575,TGT,2006-11-22,58.41999816894531
133576,TGT,2006-11-24,57.709999084472656
133577,TGT,2006-11-27,57.06999969482422
133578,TGT,2006-11-28,56.86000061035156
133579,TGT,2006-11-29,57.84999847412109
133580,TGT,2006-11-30,58.09000015258789
133581,TGT,2006-12-01,57.310001373291016
133582,TGT,2006-12-04,58.02999877929688
133583,TGT,2006-12-05,58.43000030517578
133584,TGT,2006-12-06,58.130001068115234
133585,TGT,2006-12-07,58.06999969482422
133586,TGT,2006-12-08,58.130001068115234
133587,TGT,2006-12-11,58.34000015258789
133588,TGT,2006-12-12,57.720001220703125
133589,TGT,2006-12-13,58.5
133590,TGT,2006-12-14,59.75
133591,TGT,2006-12-15,58.7599983215332
133592,TGT,2006-12-18,58.54999923706055
133593,TGT,2006-12-19,58.4900016784668
133594,TGT,2006-12-20,57.84000015258789
133595,TGT,2006-12-21,57.720001220703125
133596,TGT,2006-12-22,57.31999969482422
133597,TGT,2006-12-26,57.09000015258789
133598,TGT,2006-12-27,57.470001220703125
133599,TGT,2006-12-28,57.09999847412109
133600,TGT,2006-12-29,57.04999923706055
133601,TGT,2007-01-03,57.18000030517578
133602,TGT,2007-01-04,57.59000015258789
133603,TGT,2007-01-05,57.27000045776367
133604,TGT,2007-01-08,57.34999847412109
133605,TGT,2007-01-09,58.2599983215332
133606,TGT,2007-01-10,58.310001373291016
133607,TGT,2007-01-11,59.810001373291016
133608,TGT,2007-01-12,60.310001373291016
133609,TGT,2007-01-16,60.84000015258789
133610,TGT,2007-01-17,60.36000061035156
133611,TGT,2007-01-18,61.5099983215332
133612,TGT,2007-01-19,62.34999847412109
133613,TGT,2007-01-22,61.5
133614,TGT,2007-01-23,61.43000030517578
133615,TGT,2007-01-24,61.47999954223633
133616,TGT,2007-01-25,60.68000030517578
133617,TGT,2007-01-26,60.18999862670898
133618,TGT,2007-01-29,60.06999969482422
133619,TGT,2007-01-30,60.43999862670898
133620,TGT,2007-01-31,61.36000061035156
133621,TGT,2007-02-01,61.79999923706055
133622,TGT,2007-02-02,62.02999877929688
133623,TGT,2007-02-05,62.119998931884766
133624,TGT,2007-02-06,62.709999084472656
133625,TGT,2007-02-07,62.79999923706055
133626,TGT,2007-02-08,62.2599983215332
133627,TGT,2007-02-09,61.66999816894531
133628,TGT,2007-02-12,61.79999923706055
133629,TGT,2007-02-13,62.130001068115234
133630,TGT,2007-02-14,62.43999862670898
133631,TGT,2007-02-15,62.66999816894531
133632,TGT,2007-02-16,62.90999984741211
133633,TGT,2007-02-20,64.31999969482422
133634,TGT,2007-02-21,63.61000061035156
133635,TGT,2007-02-22,63.119998931884766
133636,TGT,2007-02-23,63.09999847412109
133637,TGT,2007-02-26,62.54999923706055
133638,TGT,2007-02-27,59.400001525878906
133639,TGT,2007-02-28,61.52999877929688
133640,TGT,2007-03-01,60.900001525878906
133641,TGT,2007-03-02,61.02999877929688
133642,TGT,2007-03-05,59.790000915527344
133643,TGT,2007-03-06,60.72999954223633
133644,TGT,2007-03-07,60.59999847412109
133645,TGT,2007-03-08,61.68999862670898
133646,TGT,2007-03-09,61.880001068115234
133647,TGT,2007-03-12,62.22999954223633
133648,TGT,2007-03-13,60.470001220703125
133649,TGT,2007-03-14,59.29999923706055
133650,TGT,2007-03-15,59.58000183105469
133651,TGT,2007-03-16,59.77000045776367
133652,TGT,2007-03-19,60.43999862670898
133653,TGT,2007-03-20,61.13999938964844
133654,TGT,2007-03-21,61.59000015258789
133655,TGT,2007-03-22,61.22999954223633
133656,TGT,2007-03-23,61.5099983215332
133657,TGT,2007-03-26,61.560001373291016
133658,TGT,2007-03-27,60.540000915527344
133659,TGT,2007-03-28,59.95000076293945
133660,TGT,2007-03-29,59.75
133661,TGT,2007-03-30,59.2599983215332
133662,TGT,2007-04-02,59.93000030517578
133663,TGT,2007-04-03,60.81999969482422
133664,TGT,2007-04-04,60.59000015258789
133665,TGT,2007-04-05,61.11000061035156
133666,TGT,2007-04-09,61.380001068115234
133667,TGT,2007-04-10,60.560001373291016
133668,TGT,2007-04-11,59.68000030517578
133669,TGT,2007-04-12,59.95000076293945
133670,TGT,2007-04-13,59.650001525878906
133671,TGT,2007-04-16,60.16999816894531
133672,TGT,2007-04-17,60.61000061035156
133673,TGT,2007-04-18,60.810001373291016
133674,TGT,2007-04-19,61.2599983215332
133675,TGT,2007-04-20,62.119998931884766
133676,TGT,2007-04-23,61.43000030517578
133677,TGT,2007-04-24,60.33000183105469
133678,TGT,2007-04-25,60.52000045776367
133679,TGT,2007-04-26,60.95000076293945
133680,TGT,2007-04-27,60.77000045776367
133681,TGT,2007-04-30,59.369998931884766
133682,TGT,2007-05-01,59.63999938964844
133683,TGT,2007-05-02,58.95000076293945
133684,TGT,2007-05-03,58.58000183105469
133685,TGT,2007-05-04,58.97999954223633
133686,TGT,2007-05-07,59.34999847412109
133687,TGT,2007-05-08,58.77999877929688
133688,TGT,2007-05-09,59.15999984741211
133689,TGT,2007-05-10,58.720001220703125
133690,TGT,2007-05-11,58.25
133691,TGT,2007-05-14,57.97999954223633
133692,TGT,2007-05-15,57.54999923706055
133693,TGT,2007-05-16,57.310001373291016
133694,TGT,2007-05-17,57.68999862670898
133695,TGT,2007-05-18,58.150001525878906
133696,TGT,2007-05-21,58.13999938964844
133697,TGT,2007-05-22,58.040000915527344
133698,TGT,2007-05-23,58.59999847412109
133699,TGT,2007-05-24,60.15999984741211
133700,TGT,2007-05-25,60.7599983215332
133701,TGT,2007-05-29,60.79999923706055
133702,TGT,2007-05-30,61.08000183105469
133703,TGT,2007-05-31,62.43000030517578
133704,TGT,2007-06-01,63.66999816894531
133705,TGT,2007-06-04,63.84999847412109
133706,TGT,2007-06-05,63.959999084472656
133707,TGT,2007-06-06,64.0999984741211
133708,TGT,2007-06-07,62.52999877929688
133709,TGT,2007-06-08,63.369998931884766
133710,TGT,2007-06-11,62.93999862670898
133711,TGT,2007-06-12,62.459999084472656
133712,TGT,2007-06-13,63.470001220703125
133713,TGT,2007-06-14,63.84000015258789
133714,TGT,2007-06-15,63.790000915527344
133715,TGT,2007-06-18,63.97999954223633
133716,TGT,2007-06-19,63.310001373291016
133717,TGT,2007-06-20,64.25
133718,TGT,2007-06-21,64.4000015258789
133719,TGT,2007-06-22,64.2699966430664
133720,TGT,2007-06-25,64.16000366210938
133721,TGT,2007-06-26,62.90999984741211
133722,TGT,2007-06-27,63.75
133723,TGT,2007-06-28,63.5
133724,TGT,2007-06-29,63.59999847412109
133725,TGT,2007-07-02,63.84000015258789
133726,TGT,2007-07-03,63.2599983215332
133727,TGT,2007-07-05,64.20999908447266
133728,TGT,2007-07-06,68.0999984741211
133729,TGT,2007-07-09,66.72000122070312
133730,TGT,2007-07-10,64.80999755859375
133731,TGT,2007-07-11,65.5999984741211
133732,TGT,2007-07-12,70.04000091552734
133733,TGT,2007-07-13,70.13999938964844
133734,TGT,2007-07-16,68.88999938964844
133735,TGT,2007-07-17,68.5199966430664
133736,TGT,2007-07-18,68.0199966430664
133737,TGT,2007-07-19,68.88999938964844
133738,TGT,2007-07-20,67.43000030517578
133739,TGT,2007-07-23,66.66999816894531
133740,TGT,2007-07-24,64.80000305175781
133741,TGT,2007-07-25,64.41000366210938
133742,TGT,2007-07-26,62.220001220703125
133743,TGT,2007-07-27,62.09999847412109
133744,TGT,2007-07-30,62.81999969482422
133745,TGT,2007-07-31,60.56999969482422
133746,TGT,2007-08-01,60.540000915527344
133747,TGT,2007-08-02,63.09999847412109
133748,TGT,2007-08-03,60.5099983215332
133749,TGT,2007-08-06,61.59000015258789
133750,TGT,2007-08-07,62.65999984741211
133751,TGT,2007-08-08,65.20999908447266
133752,TGT,2007-08-09,62.52000045776367
133753,TGT,2007-08-10,62.36000061035156
133754,TGT,2007-08-13,63.27000045776367
133755,TGT,2007-08-14,60.09000015258789
133756,TGT,2007-08-15,58.11000061035156
133757,TGT,2007-08-16,59.75
133758,TGT,2007-08-17,61.18000030517578
133759,TGT,2007-08-20,59.09000015258789
133760,TGT,2007-08-21,60.09999847412109
133761,TGT,2007-08-22,63.58000183105469
133762,TGT,2007-08-23,62.0099983215332
133763,TGT,2007-08-24,63.09000015258789
133764,TGT,2007-08-27,62.25
133765,TGT,2007-08-28,61.130001068115234
133766,TGT,2007-08-29,63.93000030517578
133767,TGT,2007-08-30,63.810001373291016
133768,TGT,2007-08-31,65.93000030517578
133769,TGT,2007-09-04,64.23999786376953
133770,TGT,2007-09-05,61.880001068115234
133771,TGT,2007-09-06,63.38999938964844
133772,TGT,2007-09-07,61.0
133773,TGT,2007-09-10,60.45000076293945
133774,TGT,2007-09-11,61.79999923706055
133775,TGT,2007-09-12,62.720001220703125
133776,TGT,2007-09-13,64.41999816894531
133777,TGT,2007-09-14,64.51000213623047
133778,TGT,2007-09-17,63.40999984741211
133779,TGT,2007-09-18,67.27999877929688
133780,TGT,2007-09-19,66.18000030517578
133781,TGT,2007-09-20,65.58999633789062
133782,TGT,2007-09-21,65.6500015258789
133783,TGT,2007-09-24,64.30000305175781
133784,TGT,2007-09-25,61.34999847412109
133785,TGT,2007-09-26,62.5099983215332
133786,TGT,2007-09-27,61.70000076293945
133787,TGT,2007-09-28,63.56999969482422
133788,TGT,2007-10-01,64.98999786376953
133789,TGT,2007-10-02,65.31999969482422
133790,TGT,2007-10-03,65.72000122070312
133791,TGT,2007-10-04,65.19000244140625
133792,TGT,2007-10-05,67.56999969482422
133793,TGT,2007-10-08,66.30999755859375
133794,TGT,2007-10-09,65.75
133795,TGT,2007-10-10,65.7699966430664
133796,TGT,2007-10-11,64.62000274658203
133797,TGT,2007-10-12,64.16999816894531
133798,TGT,2007-10-15,63.650001525878906
133799,TGT,2007-10-16,63.65999984741211
133800,TGT,2007-10-17,63.41999816894531
133801,TGT,2007-10-18,62.65999984741211
133802,TGT,2007-10-19,60.77000045776367
133803,TGT,2007-10-22,61.54999923706055
133804,TGT,2007-10-23,61.36000061035156
133805,TGT,2007-10-24,61.70000076293945
133806,TGT,2007-10-25,62.310001373291016
133807,TGT,2007-10-26,63.02999877929688
133808,TGT,2007-10-29,62.4900016784668
133809,TGT,2007-10-30,62.84999847412109
133810,TGT,2007-10-31,61.36000061035156
133811,TGT,2007-11-01,58.470001220703125
133812,TGT,2007-11-02,59.33000183105469
133813,TGT,2007-11-05,57.90999984741211
133814,TGT,2007-11-06,58.93999862670898
133815,TGT,2007-11-07,58.81999969482422
133816,TGT,2007-11-08,58.70000076293945
133817,TGT,2007-11-09,56.18999862670898
133818,TGT,2007-11-12,56.630001068115234
133819,TGT,2007-11-13,59.59999847412109
133820,TGT,2007-11-14,56.77000045776367
133821,TGT,2007-11-15,55.0
133822,TGT,2007-11-16,53.880001068115234
133823,TGT,2007-11-19,53.900001525878906
133824,TGT,2007-11-20,51.68999862670898
133825,TGT,2007-11-21,54.09999847412109
133826,TGT,2007-11-23,57.16999816894531
133827,TGT,2007-11-26,55.220001220703125
133828,TGT,2007-11-27,57.0
133829,TGT,2007-11-28,59.58000183105469
133830,TGT,2007-11-29,59.43999862670898
133831,TGT,2007-11-30,59.970001220703125
133832,TGT,2007-12-03,59.52000045776367
133833,TGT,2007-12-04,59.43000030517578
133834,TGT,2007-12-05,60.130001068115234
133835,TGT,2007-12-06,55.56999969482422
133836,TGT,2007-12-07,55.5099983215332
133837,TGT,2007-12-10,55.59999847412109
133838,TGT,2007-12-11,53.040000915527344
133839,TGT,2007-12-12,53.18000030517578
133840,TGT,2007-12-13,52.5
133841,TGT,2007-12-14,51.560001373291016
133842,TGT,2007-12-17,51.91999816894531
133843,TGT,2007-12-18,53.0099983215332
133844,TGT,2007-12-19,51.56999969482422
133845,TGT,2007-12-20,50.209999084472656
133846,TGT,2007-12-21,50.68000030517578
133847,TGT,2007-12-24,52.470001220703125
133848,TGT,2007-12-26,51.15999984741211
133849,TGT,2007-12-27,50.63999938964844
133850,TGT,2007-12-28,50.7400016784668
133851,TGT,2007-12-31,50.0
133852,TGT,2008-01-02,49.5099983215332
133853,TGT,2008-01-03,49.56999969482422
133854,TGT,2008-01-04,48.08000183105469
133855,TGT,2008-01-07,48.9900016784668
133856,TGT,2008-01-08,48.95000076293945
133857,TGT,2008-01-09,49.91999816894531
133858,TGT,2008-01-10,51.54999923706055
133859,TGT,2008-01-11,49.95000076293945
133860,TGT,2008-01-14,50.4900016784668
133861,TGT,2008-01-15,49.869998931884766
133862,TGT,2008-01-16,50.18000030517578
133863,TGT,2008-01-17,49.93999862670898
133864,TGT,2008-01-18,50.09999847412109
133865,TGT,2008-01-22,53.83000183105469
133866,TGT,2008-01-23,54.38999938964844
133867,TGT,2008-01-24,53.0099983215332
133868,TGT,2008-01-25,51.59999847412109
133869,TGT,2008-01-28,53.470001220703125
133870,TGT,2008-01-29,52.79999923706055
133871,TGT,2008-01-30,52.380001068115234
133872,TGT,2008-01-31,55.41999816894531
133873,TGT,2008-02-01,57.04999923706055
133874,TGT,2008-02-04,54.04999923706055
133875,TGT,2008-02-05,52.75
133876,TGT,2008-02-06,51.0
133877,TGT,2008-02-07,54.09999847412109
133878,TGT,2008-02-08,52.5
133879,TGT,2008-02-11,54.18999862670898
133880,TGT,2008-02-12,53.90999984741211
133881,TGT,2008-02-13,54.5099983215332
133882,TGT,2008-02-14,53.13999938964844
133883,TGT,2008-02-15,53.06999969482422
133884,TGT,2008-02-19,52.220001220703125
133885,TGT,2008-02-20,53.400001525878906
133886,TGT,2008-02-21,51.36000061035156
133887,TGT,2008-02-22,52.06999969482422
133888,TGT,2008-02-25,53.25
133889,TGT,2008-02-26,54.88999938964844
133890,TGT,2008-02-27,54.83000183105469
133891,TGT,2008-02-28,53.81999969482422
133892,TGT,2008-02-29,52.61000061035156
133893,TGT,2008-03-03,52.90999984741211
133894,TGT,2008-03-04,53.060001373291016
133895,TGT,2008-03-05,52.79999923706055
133896,TGT,2008-03-06,52.27000045776367
133897,TGT,2008-03-07,52.0
133898,TGT,2008-03-10,51.22999954223633
133899,TGT,2008-03-11,51.58000183105469
133900,TGT,2008-03-12,51.09000015258789
133901,TGT,2008-03-13,50.560001373291016
133902,TGT,2008-03-14,49.83000183105469
133903,TGT,2008-03-17,48.5
133904,TGT,2008-03-18,50.9900016784668
133905,TGT,2008-03-19,50.13999938964844
133906,TGT,2008-03-20,52.34999847412109
133907,TGT,2008-03-24,53.63999938964844
133908,TGT,2008-03-25,53.43999862670898
133909,TGT,2008-03-26,52.43000030517578
133910,TGT,2008-03-27,50.97999954223633
133911,TGT,2008-03-28,49.68999862670898
133912,TGT,2008-03-31,50.68000030517578
133913,TGT,2008-04-01,53.27000045776367
133914,TGT,2008-04-02,53.45000076293945
133915,TGT,2008-04-03,53.25
133916,TGT,2008-04-04,52.66999816894531
133917,TGT,2008-04-07,52.77000045776367
133918,TGT,2008-04-08,53.2599983215332
133919,TGT,2008-04-09,52.34000015258789
133920,TGT,2008-04-10,53.15999984741211
133921,TGT,2008-04-11,51.970001220703125
133922,TGT,2008-04-14,51.959999084472656
133923,TGT,2008-04-15,52.540000915527344
133924,TGT,2008-04-16,53.630001068115234
133925,TGT,2008-04-17,53.40999984741211
133926,TGT,2008-04-18,54.59999847412109
133927,TGT,2008-04-21,54.54999923706055
133928,TGT,2008-04-22,52.630001068115234
133929,TGT,2008-04-23,52.380001068115234
133930,TGT,2008-04-24,52.900001525878906
133931,TGT,2008-04-25,53.97999954223633
133932,TGT,2008-04-28,53.93999862670898
133933,TGT,2008-04-29,54.09999847412109
133934,TGT,2008-04-30,53.130001068115234
133935,TGT,2008-05-01,54.2400016784668
133936,TGT,2008-05-02,53.90999984741211
133937,TGT,2008-05-05,53.18999862670898
133938,TGT,2008-05-06,53.43999862670898
133939,TGT,2008-05-07,53.43999862670898
133940,TGT,2008-05-08,52.34000015258789
133941,TGT,2008-05-09,52.2400016784668
133942,TGT,2008-05-12,53.47999954223633
133943,TGT,2008-05-13,53.25
133944,TGT,2008-05-14,53.84999847412109
133945,TGT,2008-05-15,55.09999847412109
133946,TGT,2008-05-16,54.880001068115234
133947,TGT,2008-05-19,54.91999816894531
133948,TGT,2008-05-20,54.290000915527344
133949,TGT,2008-05-21,52.869998931884766
133950,TGT,2008-05-22,53.0099983215332
133951,TGT,2008-05-23,52.040000915527344
133952,TGT,2008-05-27,52.150001525878906
133953,TGT,2008-05-28,52.31999969482422
133954,TGT,2008-05-29,53.75
133955,TGT,2008-05-30,53.36000061035156
133956,TGT,2008-06-02,52.81999969482422
133957,TGT,2008-06-03,55.0
133958,TGT,2008-06-04,54.20000076293945
133959,TGT,2008-06-05,54.630001068115234
133960,TGT,2008-06-06,52.52000045776367
133961,TGT,2008-06-09,52.45000076293945
133962,TGT,2008-06-10,53.18999862670898
133963,TGT,2008-06-11,51.61000061035156
133964,TGT,2008-06-12,52.209999084472656
133965,TGT,2008-06-13,53.540000915527344
133966,TGT,2008-06-16,53.09000015258789
133967,TGT,2008-06-17,52.45000076293945
133968,TGT,2008-06-18,50.84999847412109
133969,TGT,2008-06-19,51.79999923706055
133970,TGT,2008-06-20,49.97999954223633
133971,TGT,2008-06-23,48.7400016784668
133972,TGT,2008-06-24,49.16999816894531
133973,TGT,2008-06-25,49.880001068115234
133974,TGT,2008-06-26,47.63999938964844
133975,TGT,2008-06-27,47.869998931884766
133976,TGT,2008-06-30,46.4900016784668
133977,TGT,2008-07-01,47.52999877929688
133978,TGT,2008-07-02,46.68999862670898
133979,TGT,2008-07-03,46.900001525878906
133980,TGT,2008-07-07,47.16999816894531
133981,TGT,2008-07-08,48.66999816894531
133982,TGT,2008-07-09,47.31999969482422
133983,TGT,2008-07-10,44.88999938964844
133984,TGT,2008-07-11,44.7400016784668
133985,TGT,2008-07-14,43.91999816894531
133986,TGT,2008-07-15,43.68000030517578
133987,TGT,2008-07-16,46.18000030517578
133988,TGT,2008-07-17,47.56999969482422
133989,TGT,2008-07-18,46.869998931884766
133990,TGT,2008-07-21,45.65999984741211
133991,TGT,2008-07-22,45.959999084472656
133992,TGT,2008-07-23,46.220001220703125
133993,TGT,2008-07-24,44.880001068115234
133994,TGT,2008-07-25,44.56999969482422
133995,TGT,2008-07-28,43.959999084472656
133996,TGT,2008-07-29,45.68000030517578
133997,TGT,2008-07-30,45.88999938964844
133998,TGT,2008-07-31,45.22999954223633
133999,TGT,2008-08-01,44.68000030517578
134000,TGT,2008-08-04,45.0099983215332
134001,TGT,2008-08-05,47.9900016784668
134002,TGT,2008-08-06,48.0099983215332
134003,TGT,2008-08-07,45.7599983215332
134004,TGT,2008-08-08,48.7400016784668
134005,TGT,2008-08-11,51.22999954223633
134006,TGT,2008-08-12,49.36000061035156
134007,TGT,2008-08-13,48.06999969482422
134008,TGT,2008-08-14,49.650001525878906
134009,TGT,2008-08-15,51.400001525878906
134010,TGT,2008-08-18,50.04999923706055
134011,TGT,2008-08-19,49.720001220703125
134012,TGT,2008-08-20,50.09000015258789
134013,TGT,2008-08-21,51.060001373291016
134014,TGT,2008-08-22,52.65999984741211
134015,TGT,2008-08-25,51.869998931884766
134016,TGT,2008-08-26,52.95000076293945
134017,TGT,2008-08-27,52.84999847412109
134018,TGT,2008-08-28,53.880001068115234
134019,TGT,2008-08-29,53.02000045776367
134020,TGT,2008-09-02,55.040000915527344
134021,TGT,2008-09-03,55.0099983215332
134022,TGT,2008-09-04,53.83000183105469
134023,TGT,2008-09-05,55.02999877929688
134024,TGT,2008-09-08,57.88999938964844
134025,TGT,2008-09-09,56.220001220703125
134026,TGT,2008-09-10,56.7400016784668
134027,TGT,2008-09-11,57.630001068115234
134028,TGT,2008-09-12,57.2599983215332
134029,TGT,2008-09-15,55.400001525878906
134030,TGT,2008-09-16,57.869998931884766
134031,TGT,2008-09-17,53.59000015258789
134032,TGT,2008-09-18,55.52999877929688
134033,TGT,2008-09-19,53.31999969482422
134034,TGT,2008-09-22,49.79999923706055
134035,TGT,2008-09-23,49.5099983215332
134036,TGT,2008-09-24,49.2599983215332
134037,TGT,2008-09-25,50.220001220703125
134038,TGT,2008-09-26,51.470001220703125
134039,TGT,2008-09-29,47.34999847412109
134040,TGT,2008-09-30,49.04999923706055
134041,TGT,2008-10-01,47.2400016784668
134042,TGT,2008-10-02,44.70000076293945
134043,TGT,2008-10-03,43.65999984741211
134044,TGT,2008-10-06,42.34999847412109
134045,TGT,2008-10-07,39.86000061035156
134046,TGT,2008-10-08,41.29999923706055
134047,TGT,2008-10-09,37.52999877929688
134048,TGT,2008-10-10,37.0
134049,TGT,2008-10-13,40.810001373291016
134050,TGT,2008-10-14,39.77999877929688
134051,TGT,2008-10-15,35.720001220703125
134052,TGT,2008-10-16,37.90999984741211
134053,TGT,2008-10-17,39.369998931884766
134054,TGT,2008-10-20,38.06999969482422
134055,TGT,2008-10-21,37.70000076293945
134056,TGT,2008-10-22,33.40999984741211
134057,TGT,2008-10-23,33.93000030517578
134058,TGT,2008-10-24,32.91999816894531
134059,TGT,2008-10-27,32.689998626708984
134060,TGT,2008-10-28,38.5099983215332
134061,TGT,2008-10-29,40.720001220703125
134062,TGT,2008-10-30,38.38999938964844
134063,TGT,2008-10-31,40.119998931884766
134064,TGT,2008-11-03,39.31999969482422
134065,TGT,2008-11-04,41.34999847412109
134066,TGT,2008-11-05,37.75
134067,TGT,2008-11-06,35.470001220703125
134068,TGT,2008-11-07,36.52000045776367
134069,TGT,2008-11-10,36.290000915527344
134070,TGT,2008-11-11,35.849998474121094
134071,TGT,2008-11-12,33.279998779296875
134072,TGT,2008-11-13,35.33000183105469
134073,TGT,2008-11-14,33.029998779296875
134074,TGT,2008-11-17,31.68000030517578
134075,TGT,2008-11-18,30.059999465942383
134076,TGT,2008-11-19,26.959999084472656
134077,TGT,2008-11-20,28.0
134078,TGT,2008-11-21,28.07999992370605
134079,TGT,2008-11-24,30.440000534057617
134080,TGT,2008-11-25,32.0099983215332
134081,TGT,2008-11-26,35.130001068115234
134082,TGT,2008-11-28,33.7599983215332
134083,TGT,2008-12-01,29.540000915527344
134084,TGT,2008-12-02,31.530000686645508
134085,TGT,2008-12-03,34.47999954223633
134086,TGT,2008-12-04,34.040000915527344
134087,TGT,2008-12-05,34.959999084472656
134088,TGT,2008-12-08,38.31999969482422
134089,TGT,2008-12-09,37.97999954223633
134090,TGT,2008-12-10,38.84999847412109
134091,TGT,2008-12-11,37.54999923706055
134092,TGT,2008-12-12,35.84000015258789
134093,TGT,2008-12-15,34.689998626708984
134094,TGT,2008-12-16,36.13999938964844
134095,TGT,2008-12-17,35.72999954223633
134096,TGT,2008-12-18,35.41999816894531
134097,TGT,2008-12-19,34.41999816894531
134098,TGT,2008-12-22,32.779998779296875
134099,TGT,2008-12-23,31.950000762939453
134100,TGT,2008-12-24,32.349998474121094
134101,TGT,2008-12-26,32.2400016784668
134102,TGT,2008-12-29,32.38999938964844
134103,TGT,2008-12-30,33.54999923706055
134104,TGT,2008-12-31,34.529998779296875
134105,TGT,2009-01-02,34.630001068115234
134106,TGT,2009-01-05,36.13999938964844
134107,TGT,2009-01-06,38.11000061035156
134108,TGT,2009-01-07,37.0099983215332
134109,TGT,2009-01-08,37.52000045776367
134110,TGT,2009-01-09,35.400001525878906
134111,TGT,2009-01-12,35.11000061035156
134112,TGT,2009-01-13,34.939998626708984
134113,TGT,2009-01-14,33.70000076293945
134114,TGT,2009-01-15,34.91999816894531
134115,TGT,2009-01-16,35.02000045776367
134116,TGT,2009-01-20,32.54999923706055
134117,TGT,2009-01-21,34.13999938964844
134118,TGT,2009-01-22,33.91999816894531
134119,TGT,2009-01-23,33.400001525878906
134120,TGT,2009-01-26,33.150001525878906
134121,TGT,2009-01-27,33.34000015258789
134122,TGT,2009-01-28,34.91999816894531
134123,TGT,2009-01-29,32.70000076293945
134124,TGT,2009-01-30,31.200000762939453
134125,TGT,2009-02-02,30.200000762939453
134126,TGT,2009-02-03,32.11000061035156
134127,TGT,2009-02-04,31.34000015258789
134128,TGT,2009-02-05,32.290000915527344
134129,TGT,2009-02-06,33.02000045776367
134130,TGT,2009-02-09,32.72999954223633
134131,TGT,2009-02-10,31.290000915527344
134132,TGT,2009-02-11,31.75
134133,TGT,2009-02-12,30.850000381469727
134134,TGT,2009-02-13,30.07999992370605
134135,TGT,2009-02-17,29.6299991607666
134136,TGT,2009-02-18,29.440000534057617
134137,TGT,2009-02-19,29.88999938964844
134138,TGT,2009-02-20,29.75
134139,TGT,2009-02-23,28.43000030517578
134140,TGT,2009-02-24,27.82999992370605
134141,TGT,2009-02-25,27.59000015258789
134142,TGT,2009-02-26,27.81999969482422
134143,TGT,2009-02-27,28.309999465942383
134144,TGT,2009-03-02,27.3700008392334
134145,TGT,2009-03-03,25.950000762939453
134146,TGT,2009-03-04,27.15999984741211
134147,TGT,2009-03-05,26.309999465942383
134148,TGT,2009-03-06,25.649999618530277
134149,TGT,2009-03-09,25.3700008392334
134150,TGT,2009-03-10,27.209999084472656
134151,TGT,2009-03-11,26.899999618530277
134152,TGT,2009-03-12,28.489999771118164
134153,TGT,2009-03-13,29.96999931335449
134154,TGT,2009-03-16,28.82999992370605
134155,TGT,2009-03-17,30.450000762939453
134156,TGT,2009-03-18,31.57999992370605
134157,TGT,2009-03-19,31.43000030517578
134158,TGT,2009-03-20,30.350000381469727
134159,TGT,2009-03-23,33.08000183105469
134160,TGT,2009-03-24,33.060001373291016
134161,TGT,2009-03-25,33.22999954223633
134162,TGT,2009-03-26,34.93000030517578
134163,TGT,2009-03-27,34.16999816894531
134164,TGT,2009-03-30,33.279998779296875
134165,TGT,2009-03-31,34.38999938964844
134166,TGT,2009-04-01,34.380001068115234
134167,TGT,2009-04-02,36.060001373291016
134168,TGT,2009-04-03,36.68000030517578
134169,TGT,2009-04-06,35.45000076293945
134170,TGT,2009-04-07,35.029998779296875
134171,TGT,2009-04-08,37.59999847412109
134172,TGT,2009-04-09,39.88999938964844
134173,TGT,2009-04-13,40.220001220703125
134174,TGT,2009-04-14,39.06999969482422
134175,TGT,2009-04-15,38.540000915527344
134176,TGT,2009-04-16,39.84999847412109
134177,TGT,2009-04-17,40.540000915527344
134178,TGT,2009-04-20,38.0
134179,TGT,2009-04-21,38.7400016784668
134180,TGT,2009-04-22,39.22999954223633
134181,TGT,2009-04-23,38.68999862670898
134182,TGT,2009-04-24,40.08000183105469
134183,TGT,2009-04-27,39.38999938964844
134184,TGT,2009-04-28,39.619998931884766
134185,TGT,2009-04-29,40.25
134186,TGT,2009-04-30,41.2599983215332
134187,TGT,2009-05-01,40.04999923706055
134188,TGT,2009-05-04,40.54999923706055
134189,TGT,2009-05-05,41.2599983215332
134190,TGT,2009-05-06,41.470001220703125
134191,TGT,2009-05-07,42.66999816894531
134192,TGT,2009-05-08,43.790000915527344
134193,TGT,2009-05-11,42.72999954223633
134194,TGT,2009-05-12,42.52999877929688
134195,TGT,2009-05-13,40.470001220703125
134196,TGT,2009-05-14,40.47999954223633
134197,TGT,2009-05-15,40.369998931884766
134198,TGT,2009-05-18,41.77000045776367
134199,TGT,2009-05-19,41.93999862670898
134200,TGT,2009-05-20,42.93999862670898
134201,TGT,2009-05-21,41.59999847412109
134202,TGT,2009-05-22,40.7400016784668
134203,TGT,2009-05-26,41.0
134204,TGT,2009-05-27,39.59999847412109
134205,TGT,2009-05-28,39.13999938964844
134206,TGT,2009-05-29,39.29999923706055
134207,TGT,2009-06-01,41.66999816894531
134208,TGT,2009-06-02,41.27999877929688
134209,TGT,2009-06-03,40.970001220703125
134210,TGT,2009-06-04,40.95000076293945
134211,TGT,2009-06-05,40.4900016784668
134212,TGT,2009-06-08,40.97999954223633
134213,TGT,2009-06-09,41.13999938964844
134214,TGT,2009-06-10,40.369998931884766
134215,TGT,2009-06-11,39.54999923706055
134216,TGT,2009-06-12,40.380001068115234
134217,TGT,2009-06-15,40.11000061035156
134218,TGT,2009-06-16,38.619998931884766
134219,TGT,2009-06-17,39.04999923706055
134220,TGT,2009-06-18,39.0
134221,TGT,2009-06-19,39.58000183105469
134222,TGT,2009-06-22,39.470001220703125
134223,TGT,2009-06-23,38.31999969482422
134224,TGT,2009-06-24,38.68000030517578
134225,TGT,2009-06-25,40.310001373291016
134226,TGT,2009-06-26,39.56999969482422
134227,TGT,2009-06-29,39.650001525878906
134228,TGT,2009-06-30,39.470001220703125
134229,TGT,2009-07-01,38.68999862670898
134230,TGT,2009-07-02,37.45000076293945
134231,TGT,2009-07-06,37.59999847412109
134232,TGT,2009-07-07,36.75
134233,TGT,2009-07-08,37.2599983215332
134234,TGT,2009-07-09,38.38999938964844
134235,TGT,2009-07-10,37.79999923706055
134236,TGT,2009-07-13,38.34000015258789
134237,TGT,2009-07-14,38.56999969482422
134238,TGT,2009-07-15,39.77000045776367
134239,TGT,2009-07-16,39.56999969482422
134240,TGT,2009-07-17,39.560001373291016
134241,TGT,2009-07-20,39.93999862670898
134242,TGT,2009-07-21,40.060001373291016
134243,TGT,2009-07-22,41.16999816894531
134244,TGT,2009-07-23,42.2400016784668
134245,TGT,2009-07-24,42.709999084472656
134246,TGT,2009-07-27,42.86000061035156
134247,TGT,2009-07-28,43.209999084472656
134248,TGT,2009-07-29,43.58000183105469
134249,TGT,2009-07-30,43.59999847412109
134250,TGT,2009-07-31,43.619998931884766
134251,TGT,2009-08-03,43.040000915527344
134252,TGT,2009-08-04,42.16999816894531
134253,TGT,2009-08-05,41.810001373291016
134254,TGT,2009-08-06,41.709999084472656
134255,TGT,2009-08-07,42.93000030517578
134256,TGT,2009-08-10,41.97999954223633
134257,TGT,2009-08-11,42.20000076293945
134258,TGT,2009-08-12,42.5099983215332
134259,TGT,2009-08-13,42.2400016784668
134260,TGT,2009-08-14,42.02999877929688
134261,TGT,2009-08-17,41.380001068115234
134262,TGT,2009-08-18,44.31999969482422
134263,TGT,2009-08-19,45.04999923706055
134264,TGT,2009-08-20,45.27000045776367
134265,TGT,2009-08-21,45.65999984741211
134266,TGT,2009-08-24,45.16999816894531
134267,TGT,2009-08-25,46.470001220703125
134268,TGT,2009-08-26,47.41999816894531
134269,TGT,2009-08-27,47.290000915527344
134270,TGT,2009-08-28,47.38999938964844
134271,TGT,2009-08-31,47.0
134272,TGT,2009-09-01,46.58000183105469
134273,TGT,2009-09-02,46.27000045776367
134274,TGT,2009-09-03,47.06999969482422
134275,TGT,2009-09-04,47.119998931884766
134276,TGT,2009-09-08,47.310001373291016
134277,TGT,2009-09-09,47.650001525878906
134278,TGT,2009-09-10,48.16999816894531
134279,TGT,2009-09-11,47.95000076293945
134280,TGT,2009-09-14,47.41999816894531
134281,TGT,2009-09-15,47.5099983215332
134282,TGT,2009-09-16,48.470001220703125
134283,TGT,2009-09-17,48.66999816894531
134284,TGT,2009-09-18,48.790000915527344
134285,TGT,2009-09-21,48.84000015258789
134286,TGT,2009-09-22,48.15999984741211
134287,TGT,2009-09-23,47.560001373291016
134288,TGT,2009-09-24,47.650001525878906
134289,TGT,2009-09-25,46.290000915527344
134290,TGT,2009-09-28,47.709999084472656
134291,TGT,2009-09-29,47.27999877929688
134292,TGT,2009-09-30,46.68000030517578
134293,TGT,2009-10-01,46.56999969482422
134294,TGT,2009-10-02,46.02000045776367
134295,TGT,2009-10-05,46.93000030517578
134296,TGT,2009-10-06,48.09000015258789
134297,TGT,2009-10-07,48.5099983215332
134298,TGT,2009-10-08,49.34000015258789
134299,TGT,2009-10-09,49.88999938964844
134300,TGT,2009-10-12,49.59999847412109
134301,TGT,2009-10-13,50.09999847412109
134302,TGT,2009-10-14,51.34999847412109
134303,TGT,2009-10-15,50.41999816894531
134304,TGT,2009-10-16,50.08000183105469
134305,TGT,2009-10-19,50.38999938964844
134306,TGT,2009-10-20,49.970001220703125
134307,TGT,2009-10-21,48.900001525878906
134308,TGT,2009-10-22,49.4900016784668
134309,TGT,2009-10-23,49.02999877929688
134310,TGT,2009-10-26,48.880001068115234
134311,TGT,2009-10-27,48.45000076293945
134312,TGT,2009-10-28,48.2400016784668
134313,TGT,2009-10-29,49.52999877929688
134314,TGT,2009-10-30,48.43000030517578
134315,TGT,2009-11-02,49.34000015258789
134316,TGT,2009-11-03,49.25
134317,TGT,2009-11-04,49.27000045776367
134318,TGT,2009-11-05,49.70000076293945
134319,TGT,2009-11-06,49.70000076293945
134320,TGT,2009-11-09,50.45000076293945
134321,TGT,2009-11-10,50.4900016784668
134322,TGT,2009-11-11,50.11000061035156
134323,TGT,2009-11-12,48.93000030517578
134324,TGT,2009-11-13,48.9900016784668
134325,TGT,2009-11-16,50.290000915527344
134326,TGT,2009-11-17,48.77000045776367
134327,TGT,2009-11-18,47.869998931884766
134328,TGT,2009-11-19,47.900001525878906
134329,TGT,2009-11-20,47.459999084472656
134330,TGT,2009-11-23,47.2599983215332
134331,TGT,2009-11-24,47.459999084472656
134332,TGT,2009-11-25,47.83000183105469
134333,TGT,2009-11-27,47.70000076293945
134334,TGT,2009-11-30,46.560001373291016
134335,TGT,2009-12-01,46.77999877929688
134336,TGT,2009-12-02,47.720001220703125
134337,TGT,2009-12-03,46.34999847412109
134338,TGT,2009-12-04,45.63999938964844
134339,TGT,2009-12-07,46.34000015258789
134340,TGT,2009-12-08,45.869998931884766
134341,TGT,2009-12-09,45.29999923706055
134342,TGT,2009-12-10,45.9900016784668
134343,TGT,2009-12-11,46.93000030517578
134344,TGT,2009-12-14,47.84000015258789
134345,TGT,2009-12-15,47.65999984741211
134346,TGT,2009-12-16,47.47999954223633
134347,TGT,2009-12-17,47.5
134348,TGT,2009-12-18,48.2400016784668
134349,TGT,2009-12-21,49.33000183105469
134350,TGT,2009-12-22,48.790000915527344
134351,TGT,2009-12-23,48.84999847412109
134352,TGT,2009-12-24,48.650001525878906
134353,TGT,2009-12-28,48.45000076293945
134354,TGT,2009-12-29,48.58000183105469
134355,TGT,2009-12-30,48.70000076293945
134356,TGT,2009-12-31,48.369998931884766
134357,TGT,2010-01-04,48.54999923706055
134358,TGT,2010-01-05,48.72999954223633
134359,TGT,2010-01-06,49.65999984741211
134360,TGT,2010-01-07,50.27000045776367
134361,TGT,2010-01-08,50.06999969482422
134362,TGT,2010-01-11,50.18000030517578
134363,TGT,2010-01-12,49.34000015258789
134364,TGT,2010-01-13,49.34000015258789
134365,TGT,2010-01-14,50.09999847412109
134366,TGT,2010-01-15,50.16999816894531
134367,TGT,2010-01-19,51.20000076293945
134368,TGT,2010-01-20,50.720001220703125
134369,TGT,2010-01-21,50.220001220703125
134370,TGT,2010-01-22,50.380001068115234
134371,TGT,2010-01-25,50.77000045776367
134372,TGT,2010-01-26,52.02000045776367
134373,TGT,2010-01-27,51.959999084472656
134374,TGT,2010-01-28,51.90999984741211
134375,TGT,2010-01-29,51.27000045776367
134376,TGT,2010-02-01,51.09000015258789
134377,TGT,2010-02-02,50.81999969482422
134378,TGT,2010-02-03,50.59999847412109
134379,TGT,2010-02-04,49.06999969482422
134380,TGT,2010-02-05,49.29999923706055
134381,TGT,2010-02-08,48.77999877929688
134382,TGT,2010-02-09,49.13999938964844
134383,TGT,2010-02-10,48.95000076293945
134384,TGT,2010-02-11,49.15999984741211
134385,TGT,2010-02-12,48.63999938964844
134386,TGT,2010-02-16,50.09000015258789
134387,TGT,2010-02-17,50.59999847412109
134388,TGT,2010-02-18,50.7400016784668
134389,TGT,2010-02-19,50.72999954223633
134390,TGT,2010-02-22,50.63999938964844
134391,TGT,2010-02-23,50.060001373291016
134392,TGT,2010-02-24,50.9900016784668
134393,TGT,2010-02-25,50.95000076293945
134394,TGT,2010-02-26,51.52000045776367
134395,TGT,2010-03-01,52.2400016784668
134396,TGT,2010-03-02,51.66999816894531
134397,TGT,2010-03-03,51.68000030517578
134398,TGT,2010-03-04,52.93999862670898
134399,TGT,2010-03-05,53.4900016784668
134400,TGT,2010-03-08,53.47999954223633
134401,TGT,2010-03-09,52.86000061035156
134402,TGT,2010-03-10,52.63999938964844
134403,TGT,2010-03-11,52.810001373291016
134404,TGT,2010-03-12,53.08000183105469
134405,TGT,2010-03-15,53.470001220703125
134406,TGT,2010-03-16,53.43999862670898
134407,TGT,2010-03-17,53.18000030517578
134408,TGT,2010-03-18,53.040000915527344
134409,TGT,2010-03-19,53.29999923706055
134410,TGT,2010-03-22,53.880001068115234
134411,TGT,2010-03-23,53.88999938964844
134412,TGT,2010-03-24,53.369998931884766
134413,TGT,2010-03-25,53.45000076293945
134414,TGT,2010-03-26,54.369998931884766
134415,TGT,2010-03-29,53.959999084472656
134416,TGT,2010-03-30,53.7400016784668
134417,TGT,2010-03-31,52.59999847412109
134418,TGT,2010-04-01,53.130001068115234
134419,TGT,2010-04-05,53.7599983215332
134420,TGT,2010-04-06,54.09000015258789
134421,TGT,2010-04-07,54.0099983215332
134422,TGT,2010-04-08,55.63999938964844
134423,TGT,2010-04-09,55.66999816894531
134424,TGT,2010-04-12,55.97999954223633
134425,TGT,2010-04-13,56.459999084472656
134426,TGT,2010-04-14,56.7400016784668
134427,TGT,2010-04-15,56.59999847412109
134428,TGT,2010-04-16,55.9900016784668
134429,TGT,2010-04-19,56.06999969482422
134430,TGT,2010-04-20,56.13999938964844
134431,TGT,2010-04-21,56.93000030517578
134432,TGT,2010-04-22,57.59999847412109
134433,TGT,2010-04-23,57.93999862670898
134434,TGT,2010-04-26,58.04999923706055
134435,TGT,2010-04-27,56.66999816894531
134436,TGT,2010-04-28,56.61000061035156
134437,TGT,2010-04-29,57.34999847412109
134438,TGT,2010-04-30,56.869998931884766
134439,TGT,2010-05-03,56.9900016784668
134440,TGT,2010-05-04,55.58000183105469
134441,TGT,2010-05-05,56.060001373291016
134442,TGT,2010-05-06,55.02000045776367
134443,TGT,2010-05-07,54.29999923706055
134444,TGT,2010-05-10,56.66999816894531
134445,TGT,2010-05-11,56.27999877929688
134446,TGT,2010-05-12,57.130001068115234
134447,TGT,2010-05-13,55.06999969482422
134448,TGT,2010-05-14,55.16999816894531
134449,TGT,2010-05-17,56.04999923706055
134450,TGT,2010-05-18,54.220001220703125
134451,TGT,2010-05-19,54.02999877929688
134452,TGT,2010-05-20,52.77999877929688
134453,TGT,2010-05-21,54.34999847412109
134454,TGT,2010-05-24,54.290000915527344
134455,TGT,2010-05-25,54.58000183105469
134456,TGT,2010-05-26,53.59000015258789
134457,TGT,2010-05-27,55.310001373291016
134458,TGT,2010-05-28,54.52999877929688
134459,TGT,2010-06-01,53.90999984741211
134460,TGT,2010-06-02,54.369998931884766
134461,TGT,2010-06-03,54.47999954223633
134462,TGT,2010-06-04,52.79999923706055
134463,TGT,2010-06-07,52.0
134464,TGT,2010-06-08,52.41999816894531
134465,TGT,2010-06-09,52.369998931884766
134466,TGT,2010-06-10,53.61000061035156
134467,TGT,2010-06-11,53.709999084472656
134468,TGT,2010-06-14,54.04999923706055
134469,TGT,2010-06-15,54.59999847412109
134470,TGT,2010-06-16,54.18000030517578
134471,TGT,2010-06-17,54.119998931884766
134472,TGT,2010-06-18,53.66999816894531
134473,TGT,2010-06-21,52.88999938964844
134474,TGT,2010-06-22,52.27999877929688
134475,TGT,2010-06-23,52.66999816894531
134476,TGT,2010-06-24,50.72999954223633
134477,TGT,2010-06-25,50.5
134478,TGT,2010-06-28,49.91999816894531
134479,TGT,2010-06-29,49.0
134480,TGT,2010-06-30,49.16999816894531
134481,TGT,2010-07-01,49.61000061035156
134482,TGT,2010-07-02,49.52999877929688
134483,TGT,2010-07-06,49.93000030517578
134484,TGT,2010-07-07,50.43000030517578
134485,TGT,2010-07-08,50.02000045776367
134486,TGT,2010-07-09,49.84999847412109
134487,TGT,2010-07-12,49.15999984741211
134488,TGT,2010-07-13,49.88999938964844
134489,TGT,2010-07-14,49.650001525878906
134490,TGT,2010-07-15,50.790000915527344
134491,TGT,2010-07-16,50.27999877929688
134492,TGT,2010-07-19,50.22999954223633
134493,TGT,2010-07-20,51.02999877929688
134494,TGT,2010-07-21,50.16999816894531
134495,TGT,2010-07-22,51.459999084472656
134496,TGT,2010-07-23,51.88999938964844
134497,TGT,2010-07-26,52.84999847412109
134498,TGT,2010-07-27,52.130001068115234
134499,TGT,2010-07-28,51.79999923706055
134500,TGT,2010-07-29,51.5099983215332
134501,TGT,2010-07-30,51.31999969482422
134502,TGT,2010-08-02,51.75
134503,TGT,2010-08-03,50.97999954223633
134504,TGT,2010-08-04,51.5
134505,TGT,2010-08-05,52.86000061035156
134506,TGT,2010-08-06,52.31999969482422
134507,TGT,2010-08-09,53.34999847412109
134508,TGT,2010-08-10,52.93999862670898
134509,TGT,2010-08-11,52.0099983215332
134510,TGT,2010-08-12,51.810001373291016
134511,TGT,2010-08-13,50.810001373291016
134512,TGT,2010-08-16,50.720001220703125
134513,TGT,2010-08-17,50.93000030517578
134514,TGT,2010-08-18,51.95000076293945
134515,TGT,2010-08-19,51.84999847412109
134516,TGT,2010-08-20,52.150001525878906
134517,TGT,2010-08-23,52.0099983215332
134518,TGT,2010-08-24,51.52999877929688
134519,TGT,2010-08-25,51.56999969482422
134520,TGT,2010-08-26,51.65999984741211
134521,TGT,2010-08-27,51.7400016784668
134522,TGT,2010-08-30,50.79999923706055
134523,TGT,2010-08-31,51.15999984741211
134524,TGT,2010-09-01,52.2400016784668
134525,TGT,2010-09-02,52.54999923706055
134526,TGT,2010-09-03,52.83000183105469
134527,TGT,2010-09-07,52.33000183105469
134528,TGT,2010-09-08,52.4900016784668
134529,TGT,2010-09-09,52.720001220703125
134530,TGT,2010-09-10,53.060001373291016
134531,TGT,2010-09-13,53.18999862670898
134532,TGT,2010-09-14,53.75
134533,TGT,2010-09-15,53.7599983215332
134534,TGT,2010-09-16,53.959999084472656
134535,TGT,2010-09-17,53.7400016784668
134536,TGT,2010-09-20,54.59999847412109
134537,TGT,2010-09-21,54.06999969482422
134538,TGT,2010-09-22,54.09999847412109
134539,TGT,2010-09-23,53.77000045776367
134540,TGT,2010-09-24,55.04999923706055
134541,TGT,2010-09-27,54.38999938964844
134542,TGT,2010-09-28,54.52999877929688
134543,TGT,2010-09-29,53.540000915527344
134544,TGT,2010-09-30,53.43999862670898
134545,TGT,2010-10-01,53.470001220703125
134546,TGT,2010-10-04,53.41999816894531
134547,TGT,2010-10-05,54.2400016784668
134548,TGT,2010-10-06,54.06999969482422
134549,TGT,2010-10-07,54.31999969482422
134550,TGT,2010-10-08,54.20000076293945
134551,TGT,2010-10-11,54.84999847412109
134552,TGT,2010-10-12,54.7400016784668
134553,TGT,2010-10-13,54.41999816894531
134554,TGT,2010-10-14,54.06999969482422
134555,TGT,2010-10-15,54.33000183105469
134556,TGT,2010-10-18,54.040000915527344
134557,TGT,2010-10-19,53.5
134558,TGT,2010-10-20,54.18000030517578
134559,TGT,2010-10-21,54.209999084472656
134560,TGT,2010-10-22,53.869998931884766
134561,TGT,2010-10-25,53.7599983215332
134562,TGT,2010-10-26,53.13999938964844
134563,TGT,2010-10-27,52.72999954223633
134564,TGT,2010-10-28,52.36000061035156
134565,TGT,2010-10-29,51.93999862670898
134566,TGT,2010-11-01,53.47999954223633
134567,TGT,2010-11-02,53.95000076293945
134568,TGT,2010-11-03,53.970001220703125
134569,TGT,2010-11-04,54.7599983215332
134570,TGT,2010-11-05,55.150001525878906
134571,TGT,2010-11-08,54.900001525878906
134572,TGT,2010-11-09,54.459999084472656
134573,TGT,2010-11-10,54.58000183105469
134574,TGT,2010-11-11,54.29999923706055
134575,TGT,2010-11-12,54.18999862670898
134576,TGT,2010-11-15,54.15999984741211
134577,TGT,2010-11-16,53.790000915527344
134578,TGT,2010-11-17,55.619998931884766
134579,TGT,2010-11-18,55.31999969482422
134580,TGT,2010-11-19,56.310001373291016
134581,TGT,2010-11-22,55.77000045776367
134582,TGT,2010-11-23,55.2400016784668
134583,TGT,2010-11-24,57.25
134584,TGT,2010-11-26,56.84999847412109
134585,TGT,2010-11-29,56.33000183105469
134586,TGT,2010-11-30,56.93999862670898
134587,TGT,2010-12-01,58.02000045776367
134588,TGT,2010-12-02,59.650001525878906
134589,TGT,2010-12-03,59.119998931884766
134590,TGT,2010-12-06,59.22999954223633
134591,TGT,2010-12-07,59.09000015258789
134592,TGT,2010-12-08,59.130001068115234
134593,TGT,2010-12-09,59.40999984741211
134594,TGT,2010-12-10,58.95000076293945
134595,TGT,2010-12-13,58.790000915527344
134596,TGT,2010-12-14,59.08000183105469
134597,TGT,2010-12-15,58.77999877929688
134598,TGT,2010-12-16,59.060001373291016
134599,TGT,2010-12-17,58.52000045776367
134600,TGT,2010-12-20,58.59999847412109
134601,TGT,2010-12-21,59.70000076293945
134602,TGT,2010-12-22,60.02999877929688
134603,TGT,2010-12-23,60.2599983215332
134604,TGT,2010-12-27,60.04999923706055
134605,TGT,2010-12-28,59.90999984741211
134606,TGT,2010-12-29,59.88999938964844
134607,TGT,2010-12-30,59.95000076293945
134608,TGT,2010-12-31,60.130001068115234
134609,TGT,2011-01-03,60.77000045776367
134610,TGT,2011-01-04,59.9900016784668
134611,TGT,2011-01-05,58.93999862670898
134612,TGT,2011-01-06,54.93000030517578
134613,TGT,2011-01-07,55.04999923706055
134614,TGT,2011-01-10,55.220001220703125
134615,TGT,2011-01-11,55.18999862670898
134616,TGT,2011-01-12,55.45000076293945
134617,TGT,2011-01-13,55.41999816894531
134618,TGT,2011-01-14,55.06999969482422
134619,TGT,2011-01-18,54.630001068115234
134620,TGT,2011-01-19,54.52999877929688
134621,TGT,2011-01-20,55.54999923706055
134622,TGT,2011-01-21,55.72999954223633
134623,TGT,2011-01-24,55.79999923706055
134624,TGT,2011-01-25,55.95000076293945
134625,TGT,2011-01-26,55.59000015258789
134626,TGT,2011-01-27,54.83000183105469
134627,TGT,2011-01-28,54.34999847412109
134628,TGT,2011-01-31,54.83000183105469
134629,TGT,2011-02-01,54.63999938964844
134630,TGT,2011-02-02,53.459999084472656
134631,TGT,2011-02-03,54.060001373291016
134632,TGT,2011-02-04,54.27000045776367
134633,TGT,2011-02-07,54.79999923706055
134634,TGT,2011-02-08,55.38999938964844
134635,TGT,2011-02-09,55.0099983215332
134636,TGT,2011-02-10,54.560001373291016
134637,TGT,2011-02-11,54.38999938964844
134638,TGT,2011-02-14,53.630001068115234
134639,TGT,2011-02-15,53.86000061035156
134640,TGT,2011-02-16,53.7400016784668
134641,TGT,2011-02-17,53.150001525878906
134642,TGT,2011-02-18,51.900001525878906
134643,TGT,2011-02-22,51.06999969482422
134644,TGT,2011-02-23,50.2599983215332
134645,TGT,2011-02-24,52.0
134646,TGT,2011-02-25,52.36000061035156
134647,TGT,2011-02-28,52.54999923706055
134648,TGT,2011-03-01,52.470001220703125
134649,TGT,2011-03-02,52.29999923706055
134650,TGT,2011-03-03,52.08000183105469
134651,TGT,2011-03-04,51.650001525878906
134652,TGT,2011-03-07,51.29999923706055
134653,TGT,2011-03-08,51.5099983215332
134654,TGT,2011-03-09,51.63999938964844
134655,TGT,2011-03-10,51.15999984741211
134656,TGT,2011-03-11,51.52999877929688
134657,TGT,2011-03-14,51.06999969482422
134658,TGT,2011-03-15,50.84999847412109
134659,TGT,2011-03-16,50.65999984741211
134660,TGT,2011-03-17,50.380001068115234
134661,TGT,2011-03-18,49.9900016784668
134662,TGT,2011-03-21,50.709999084472656
134663,TGT,2011-03-22,50.5
134664,TGT,2011-03-23,50.2400016784668
134665,TGT,2011-03-24,50.61000061035156
134666,TGT,2011-03-25,49.95000076293945
134667,TGT,2011-03-28,49.54999923706055
134668,TGT,2011-03-29,49.15999984741211
134669,TGT,2011-03-30,50.2599983215332
134670,TGT,2011-03-31,50.0099983215332
134671,TGT,2011-04-01,50.36000061035156
134672,TGT,2011-04-04,50.060001373291016
134673,TGT,2011-04-05,50.7400016784668
134674,TGT,2011-04-06,50.959999084472656
134675,TGT,2011-04-07,49.619998931884766
134676,TGT,2011-04-08,49.52999877929688
134677,TGT,2011-04-11,49.2599983215332
134678,TGT,2011-04-12,50.43999862670898
134679,TGT,2011-04-13,50.09000015258789
134680,TGT,2011-04-14,50.02000045776367
134681,TGT,2011-04-15,50.2400016784668
134682,TGT,2011-04-18,50.27000045776367
134683,TGT,2011-04-19,49.81999969482422
134684,TGT,2011-04-20,50.04999923706055
134685,TGT,2011-04-21,49.900001525878906
134686,TGT,2011-04-25,49.5
134687,TGT,2011-04-26,49.84999847412109
134688,TGT,2011-04-27,50.59000015258789
134689,TGT,2011-04-28,50.220001220703125
134690,TGT,2011-04-29,49.09999847412109
134691,TGT,2011-05-02,48.79999923706055
134692,TGT,2011-05-03,49.16999816894531
134693,TGT,2011-05-04,49.20000076293945
134694,TGT,2011-05-05,50.34000015258789
134695,TGT,2011-05-06,50.5099983215332
134696,TGT,2011-05-09,50.0
134697,TGT,2011-05-10,50.470001220703125
134698,TGT,2011-05-11,50.810001373291016
134699,TGT,2011-05-12,51.7599983215332
134700,TGT,2011-05-13,51.52000045776367
134701,TGT,2011-05-16,50.34000015258789
134702,TGT,2011-05-17,50.77999877929688
134703,TGT,2011-05-18,49.959999084472656
134704,TGT,2011-05-19,50.290000915527344
134705,TGT,2011-05-20,49.68999862670898
134706,TGT,2011-05-23,49.5099983215332
134707,TGT,2011-05-24,49.2400016784668
134708,TGT,2011-05-25,49.36000061035156
134709,TGT,2011-05-26,49.40999984741211
134710,TGT,2011-05-27,49.369998931884766
134711,TGT,2011-05-31,49.52999877929688
134712,TGT,2011-06-01,48.560001373291016
134713,TGT,2011-06-02,47.95000076293945
134714,TGT,2011-06-03,47.400001525878906
134715,TGT,2011-06-06,47.36000061035156
134716,TGT,2011-06-07,47.060001373291016
134717,TGT,2011-06-08,46.86000061035156
134718,TGT,2011-06-09,47.15999984741211
134719,TGT,2011-06-10,46.70000076293945
134720,TGT,2011-06-13,46.43000030517578
134721,TGT,2011-06-14,47.290000915527344
134722,TGT,2011-06-15,46.709999084472656
134723,TGT,2011-06-16,46.45000076293945
134724,TGT,2011-06-17,46.52999877929688
134725,TGT,2011-06-20,47.2400016784668
134726,TGT,2011-06-21,47.68000030517578
134727,TGT,2011-06-22,46.81999969482422
134728,TGT,2011-06-23,47.630001068115234
134729,TGT,2011-06-24,46.33000183105469
134730,TGT,2011-06-27,46.459999084472656
134731,TGT,2011-06-28,46.68999862670898
134732,TGT,2011-06-29,46.4900016784668
134733,TGT,2011-06-30,46.90999984741211
134734,TGT,2011-07-01,47.93000030517578
134735,TGT,2011-07-05,47.54999923706055
134736,TGT,2011-07-06,48.43999862670898
134737,TGT,2011-07-07,51.66999816894531
134738,TGT,2011-07-08,51.13999938964844
134739,TGT,2011-07-11,50.68999862670898
134740,TGT,2011-07-12,50.93999862670898
134741,TGT,2011-07-13,50.83000183105469
134742,TGT,2011-07-14,50.790000915527344
134743,TGT,2011-07-15,51.09000015258789
134744,TGT,2011-07-18,50.59000015258789
134745,TGT,2011-07-19,51.29999923706055
134746,TGT,2011-07-20,50.959999084472656
134747,TGT,2011-07-21,51.72999954223633
134748,TGT,2011-07-22,51.810001373291016
134749,TGT,2011-07-25,51.13999938964844
134750,TGT,2011-07-26,50.61000061035156
134751,TGT,2011-07-27,50.34999847412109
134752,TGT,2011-07-28,50.43000030517578
134753,TGT,2011-07-29,51.4900016784668
134754,TGT,2011-08-01,51.09999847412109
134755,TGT,2011-08-02,48.95000076293945
134756,TGT,2011-08-03,49.75
134757,TGT,2011-08-04,47.810001373291016
134758,TGT,2011-08-05,48.650001525878906
134759,TGT,2011-08-08,46.43999862670898
134760,TGT,2011-08-09,48.95000076293945
134761,TGT,2011-08-10,46.70000076293945
134762,TGT,2011-08-11,47.27000045776367
134763,TGT,2011-08-12,48.47999954223633
134764,TGT,2011-08-15,48.41999816894531
134765,TGT,2011-08-16,49.369998931884766
134766,TGT,2011-08-17,50.54999923706055
134767,TGT,2011-08-18,50.63999938964844
134768,TGT,2011-08-19,49.91999816894531
134769,TGT,2011-08-22,50.04999923706055
134770,TGT,2011-08-23,50.630001068115234
134771,TGT,2011-08-24,51.0
134772,TGT,2011-08-25,50.29999923706055
134773,TGT,2011-08-26,50.83000183105469
134774,TGT,2011-08-29,51.34000015258789
134775,TGT,2011-08-30,50.959999084472656
134776,TGT,2011-08-31,51.66999816894531
134777,TGT,2011-09-01,51.060001373291016
134778,TGT,2011-09-02,49.709999084472656
134779,TGT,2011-09-06,49.34000015258789
134780,TGT,2011-09-07,50.58000183105469
134781,TGT,2011-09-08,50.59000015258789
134782,TGT,2011-09-09,50.02000045776367
134783,TGT,2011-09-12,50.11000061035156
134784,TGT,2011-09-13,50.95000076293945
134785,TGT,2011-09-14,51.27999877929688
134786,TGT,2011-09-15,51.70000076293945
134787,TGT,2011-09-16,52.65999984741211
134788,TGT,2011-09-19,52.7599983215332
134789,TGT,2011-09-20,52.27999877929688
134790,TGT,2011-09-21,51.43000030517578
134791,TGT,2011-09-22,49.130001068115234
134792,TGT,2011-09-23,49.13999938964844
134793,TGT,2011-09-26,50.619998931884766
134794,TGT,2011-09-27,50.43000030517578
134795,TGT,2011-09-28,49.9900016784668
134796,TGT,2011-09-29,50.22999954223633
134797,TGT,2011-09-30,49.040000915527344
134798,TGT,2011-10-03,47.79999923706055
134799,TGT,2011-10-04,49.470001220703125
134800,TGT,2011-10-05,49.7599983215332
134801,TGT,2011-10-06,51.90999984741211
134802,TGT,2011-10-07,51.560001373291016
134803,TGT,2011-10-10,52.630001068115234
134804,TGT,2011-10-11,53.06999969482422
134805,TGT,2011-10-12,52.75
134806,TGT,2011-10-13,52.72999954223633
134807,TGT,2011-10-14,52.95000076293945
134808,TGT,2011-10-17,52.900001525878906
134809,TGT,2011-10-18,53.63999938964844
134810,TGT,2011-10-19,53.27000045776367
134811,TGT,2011-10-20,53.709999084472656
134812,TGT,2011-10-21,54.63999938964844
134813,TGT,2011-10-24,54.720001220703125
134814,TGT,2011-10-25,54.400001525878906
134815,TGT,2011-10-26,55.150001525878906
134816,TGT,2011-10-27,55.560001373291016
134817,TGT,2011-10-28,55.2400016784668
134818,TGT,2011-10-31,54.75
134819,TGT,2011-11-01,52.61000061035156
134820,TGT,2011-11-02,52.91999816894531
134821,TGT,2011-11-03,52.2400016784668
134822,TGT,2011-11-04,52.16999816894531
134823,TGT,2011-11-07,52.83000183105469
134824,TGT,2011-11-08,53.04999923706055
134825,TGT,2011-11-09,51.68999862670898
134826,TGT,2011-11-10,51.77000045776367
134827,TGT,2011-11-11,53.06999969482422
134828,TGT,2011-11-14,52.650001525878906
134829,TGT,2011-11-15,53.18000030517578
134830,TGT,2011-11-16,52.93999862670898
134831,TGT,2011-11-17,52.63999938964844
134832,TGT,2011-11-18,53.0
134833,TGT,2011-11-21,52.540000915527344
134834,TGT,2011-11-22,52.68999862670898
134835,TGT,2011-11-23,51.52999877929688
134836,TGT,2011-11-25,51.209999084472656
134837,TGT,2011-11-28,51.630001068115234
134838,TGT,2011-11-29,52.2400016784668
134839,TGT,2011-11-30,52.70000076293945
134840,TGT,2011-12-01,52.150001525878906
134841,TGT,2011-12-02,52.880001068115234
134842,TGT,2011-12-05,53.31999969482422
134843,TGT,2011-12-06,53.65999984741211
134844,TGT,2011-12-07,54.18999862670898
134845,TGT,2011-12-08,53.470001220703125
134846,TGT,2011-12-09,53.5
134847,TGT,2011-12-12,53.470001220703125
134848,TGT,2011-12-13,52.810001373291016
134849,TGT,2011-12-14,52.47999954223633
134850,TGT,2011-12-15,52.06999969482422
134851,TGT,2011-12-16,52.20000076293945
134852,TGT,2011-12-19,51.43999862670898
134853,TGT,2011-12-20,51.77999877929688
134854,TGT,2011-12-21,51.720001220703125
134855,TGT,2011-12-22,51.27000045776367
134856,TGT,2011-12-23,51.70000076293945
134857,TGT,2011-12-27,52.11000061035156
134858,TGT,2011-12-28,51.709999084472656
134859,TGT,2011-12-29,51.68000030517578
134860,TGT,2011-12-30,51.220001220703125
134861,TGT,2012-01-03,51.119998931884766
134862,TGT,2012-01-04,50.0
134863,TGT,2012-01-05,48.5099983215332
134864,TGT,2012-01-06,48.95000076293945
134865,TGT,2012-01-09,48.56999969482422
134866,TGT,2012-01-10,48.790000915527344
134867,TGT,2012-01-11,49.02999877929688
134868,TGT,2012-01-12,49.810001373291016
134869,TGT,2012-01-13,49.81999969482422
134870,TGT,2012-01-17,49.880001068115234
134871,TGT,2012-01-18,49.869998931884766
134872,TGT,2012-01-19,50.900001525878906
134873,TGT,2012-01-20,50.16999816894531
134874,TGT,2012-01-23,50.150001525878906
134875,TGT,2012-01-24,50.75
134876,TGT,2012-01-25,51.13999938964844
134877,TGT,2012-01-26,50.5
134878,TGT,2012-01-27,50.04999923706055
134879,TGT,2012-01-30,50.33000183105469
134880,TGT,2012-01-31,50.810001373291016
134881,TGT,2012-02-01,51.41999816894531
134882,TGT,2012-02-02,52.0
134883,TGT,2012-02-03,52.13999938964844
134884,TGT,2012-02-06,52.04999923706055
134885,TGT,2012-02-07,52.40999984741211
134886,TGT,2012-02-08,52.56999969482422
134887,TGT,2012-02-09,52.70000076293945
134888,TGT,2012-02-10,52.43000030517578
134889,TGT,2012-02-13,52.36000061035156
134890,TGT,2012-02-14,52.27000045776367
134891,TGT,2012-02-15,51.810001373291016
134892,TGT,2012-02-16,51.93000030517578
134893,TGT,2012-02-17,52.63999938964844
134894,TGT,2012-02-21,52.540000915527344
134895,TGT,2012-02-22,52.970001220703125
134896,TGT,2012-02-23,54.5
134897,TGT,2012-02-24,55.220001220703125
134898,TGT,2012-02-27,55.310001373291016
134899,TGT,2012-02-28,56.0099983215332
134900,TGT,2012-02-29,56.68999862670898
134901,TGT,2012-03-01,56.7599983215332
134902,TGT,2012-03-02,56.59000015258789
134903,TGT,2012-03-05,56.70000076293945
134904,TGT,2012-03-06,56.4900016784668
134905,TGT,2012-03-07,56.63999938964844
134906,TGT,2012-03-08,57.22999954223633
134907,TGT,2012-03-09,57.68999862670898
134908,TGT,2012-03-12,57.97999954223633
134909,TGT,2012-03-13,58.47999954223633
134910,TGT,2012-03-14,58.59999847412109
134911,TGT,2012-03-15,58.75
134912,TGT,2012-03-16,58.40999984741211
134913,TGT,2012-03-19,58.369998931884766
134914,TGT,2012-03-20,58.0099983215332
134915,TGT,2012-03-21,57.56999969482422
134916,TGT,2012-03-22,57.93000030517578
134917,TGT,2012-03-23,58.18999862670898
134918,TGT,2012-03-26,58.86000061035156
134919,TGT,2012-03-27,58.18999862670898
134920,TGT,2012-03-28,58.15999984741211
134921,TGT,2012-03-29,57.97999954223633
134922,TGT,2012-03-30,58.27000045776367
134923,TGT,2012-04-02,58.290000915527344
134924,TGT,2012-04-03,57.880001068115234
134925,TGT,2012-04-04,57.81999969482422
134926,TGT,2012-04-05,57.720001220703125
134927,TGT,2012-04-09,57.52000045776367
134928,TGT,2012-04-10,56.400001525878906
134929,TGT,2012-04-11,57.20000076293945
134930,TGT,2012-04-12,57.93000030517578
134931,TGT,2012-04-13,57.43000030517578
134932,TGT,2012-04-16,57.38999938964844
134933,TGT,2012-04-17,57.59999847412109
134934,TGT,2012-04-18,57.380001068115234
134935,TGT,2012-04-19,56.790000915527344
134936,TGT,2012-04-20,57.27999877929688
134937,TGT,2012-04-23,56.63999938964844
134938,TGT,2012-04-24,56.72999954223633
134939,TGT,2012-04-25,56.83000183105469
134940,TGT,2012-04-26,57.4900016784668
134941,TGT,2012-04-27,58.2599983215332
134942,TGT,2012-04-30,57.93999862670898
134943,TGT,2012-05-01,58.0099983215332
134944,TGT,2012-05-02,57.97999954223633
134945,TGT,2012-05-03,56.54999923706055
134946,TGT,2012-05-04,55.650001525878906
134947,TGT,2012-05-07,55.7599983215332
134948,TGT,2012-05-08,55.54999923706055
134949,TGT,2012-05-09,55.27999877929688
134950,TGT,2012-05-10,55.310001373291016
134951,TGT,2012-05-11,55.43000030517578
134952,TGT,2012-05-14,54.91999816894531
134953,TGT,2012-05-15,55.08000183105469
134954,TGT,2012-05-16,55.31999969482422
134955,TGT,2012-05-17,54.810001373291016
134956,TGT,2012-05-18,55.459999084472656
134957,TGT,2012-05-21,55.83000183105469
134958,TGT,2012-05-22,56.66999816894531
134959,TGT,2012-05-23,56.77999877929688
134960,TGT,2012-05-24,57.25
134961,TGT,2012-05-25,57.619998931884766
134962,TGT,2012-05-29,58.130001068115234
134963,TGT,2012-05-30,57.790000915527344
134964,TGT,2012-05-31,57.90999984741211
134965,TGT,2012-06-01,57.20000076293945
134966,TGT,2012-06-04,57.56999969482422
134967,TGT,2012-06-05,57.31999969482422
134968,TGT,2012-06-06,57.5
134969,TGT,2012-06-07,57.31999969482422
134970,TGT,2012-06-08,59.20000076293945
134971,TGT,2012-06-11,58.70000076293945
134972,TGT,2012-06-12,58.15999984741211
134973,TGT,2012-06-13,58.04999923706055
134974,TGT,2012-06-14,58.54999923706055
134975,TGT,2012-06-15,58.5
134976,TGT,2012-06-18,58.470001220703125
134977,TGT,2012-06-19,58.70000076293945
134978,TGT,2012-06-20,58.5
134979,TGT,2012-06-21,57.400001525878906
134980,TGT,2012-06-22,57.560001373291016
134981,TGT,2012-06-25,57.22999954223633
134982,TGT,2012-06-26,57.630001068115234
134983,TGT,2012-06-27,57.560001373291016
134984,TGT,2012-06-28,57.459999084472656
134985,TGT,2012-06-29,58.18999862670898
134986,TGT,2012-07-02,58.27000045776367
134987,TGT,2012-07-03,57.77999877929688
134988,TGT,2012-07-05,57.150001525878906
134989,TGT,2012-07-06,58.06999969482422
134990,TGT,2012-07-09,58.040000915527344
134991,TGT,2012-07-10,59.22999954223633
134992,TGT,2012-07-11,59.790000915527344
134993,TGT,2012-07-12,59.880001068115234
134994,TGT,2012-07-13,61.95000076293945
134995,TGT,2012-07-16,61.5
134996,TGT,2012-07-17,61.2599983215332
134997,TGT,2012-07-18,61.38999938964844
134998,TGT,2012-07-19,61.25
134999,TGT,2012-07-20,61.369998931884766
135000,TGT,2012-07-23,60.43999862670898
135001,TGT,2012-07-24,60.54999923706055
135002,TGT,2012-07-25,60.36000061035156
135003,TGT,2012-07-26,61.060001373291016
135004,TGT,2012-07-27,61.52000045776367
135005,TGT,2012-07-30,62.040000915527344
135006,TGT,2012-07-31,60.650001525878906
135007,TGT,2012-08-01,60.619998931884766
135008,TGT,2012-08-02,61.970001220703125
135009,TGT,2012-08-03,62.36000061035156
135010,TGT,2012-08-06,62.38999938964844
135011,TGT,2012-08-07,62.63999938964844
135012,TGT,2012-08-08,62.93999862670898
135013,TGT,2012-08-09,62.68999862670898
135014,TGT,2012-08-10,62.84000015258789
135015,TGT,2012-08-13,62.5099983215332
135016,TGT,2012-08-14,63.380001068115234
135017,TGT,2012-08-15,64.5
135018,TGT,2012-08-16,63.90999984741211
135019,TGT,2012-08-17,64.13999938964844
135020,TGT,2012-08-20,63.63999938964844
135021,TGT,2012-08-21,64.12999725341797
135022,TGT,2012-08-22,63.68000030517578
135023,TGT,2012-08-23,62.9900016784668
135024,TGT,2012-08-24,63.68999862670898
135025,TGT,2012-08-27,63.36000061035156
135026,TGT,2012-08-28,63.810001373291016
135027,TGT,2012-08-29,64.26000213623047
135028,TGT,2012-08-30,64.16000366210938
135029,TGT,2012-08-31,64.08999633789062
135030,TGT,2012-09-04,63.84000015258789
135031,TGT,2012-09-05,63.72999954223633
135032,TGT,2012-09-06,64.86000061035156
135033,TGT,2012-09-07,64.0
135034,TGT,2012-09-10,64.80000305175781
135035,TGT,2012-09-11,64.4800033569336
135036,TGT,2012-09-12,64.37999725341797
135037,TGT,2012-09-13,65.05999755859375
135038,TGT,2012-09-14,64.66999816894531
135039,TGT,2012-09-17,64.41000366210938
135040,TGT,2012-09-18,64.27999877929688
135041,TGT,2012-09-19,65.01000213623047
135042,TGT,2012-09-20,65.4000015258789
135043,TGT,2012-09-21,65.44000244140625
135044,TGT,2012-09-24,65.1500015258789
135045,TGT,2012-09-25,64.37999725341797
135046,TGT,2012-09-26,63.83000183105469
135047,TGT,2012-09-27,63.59000015258789
135048,TGT,2012-09-28,63.470001220703125
135049,TGT,2012-10-01,62.9900016784668
135050,TGT,2012-10-02,62.97999954223633
135051,TGT,2012-10-03,63.09000015258789
135052,TGT,2012-10-04,63.650001525878906
135053,TGT,2012-10-05,64.18000030517578
135054,TGT,2012-10-08,63.9900016784668
135055,TGT,2012-10-09,62.88999938964844
135056,TGT,2012-10-10,62.65999984741211
135057,TGT,2012-10-11,61.25
135058,TGT,2012-10-12,61.52000045776367
135059,TGT,2012-10-15,61.810001373291016
135060,TGT,2012-10-16,62.900001525878906
135061,TGT,2012-10-17,63.040000915527344
135062,TGT,2012-10-18,62.93999862670898
135063,TGT,2012-10-19,62.22999954223633
135064,TGT,2012-10-22,62.209999084472656
135065,TGT,2012-10-23,62.63999938964844
135066,TGT,2012-10-24,62.83000183105469
135067,TGT,2012-10-25,63.119998931884766
135068,TGT,2012-10-26,63.91999816894531
135069,TGT,2012-10-31,63.75
135070,TGT,2012-11-01,62.93999862670898
135071,TGT,2012-11-02,62.709999084472656
135072,TGT,2012-11-05,63.400001525878906
135073,TGT,2012-11-06,63.38999938964844
135074,TGT,2012-11-07,62.790000915527344
135075,TGT,2012-11-08,61.81999969482422
135076,TGT,2012-11-09,62.02000045776367
135077,TGT,2012-11-12,61.97999954223633
135078,TGT,2012-11-13,62.09000015258789
135079,TGT,2012-11-14,61.380001068115234
135080,TGT,2012-11-15,62.43999862670898
135081,TGT,2012-11-16,62.5
135082,TGT,2012-11-19,63.0099983215332
135083,TGT,2012-11-20,63.0
135084,TGT,2012-11-21,63.720001220703125
135085,TGT,2012-11-23,64.4800033569336
135086,TGT,2012-11-26,62.77999877929688
135087,TGT,2012-11-27,62.56999969482422
135088,TGT,2012-11-28,62.810001373291016
135089,TGT,2012-11-29,62.790000915527344
135090,TGT,2012-11-30,63.130001068115234
135091,TGT,2012-12-03,62.29999923706055
135092,TGT,2012-12-04,61.9900016784668
135093,TGT,2012-12-05,62.040000915527344
135094,TGT,2012-12-06,62.20000076293945
135095,TGT,2012-12-07,62.27999877929688
135096,TGT,2012-12-10,61.959999084472656
135097,TGT,2012-12-11,61.43000030517578
135098,TGT,2012-12-12,60.540000915527344
135099,TGT,2012-12-13,61.25
135100,TGT,2012-12-14,60.5
135101,TGT,2012-12-17,61.09000015258789
135102,TGT,2012-12-18,62.27999877929688
135103,TGT,2012-12-19,61.52000045776367
135104,TGT,2012-12-20,60.36000061035156
135105,TGT,2012-12-21,59.59999847412109
135106,TGT,2012-12-24,59.540000915527344
135107,TGT,2012-12-26,59.209999084472656
135108,TGT,2012-12-27,58.93000030517578
135109,TGT,2012-12-28,58.56999969482422
135110,TGT,2012-12-31,59.16999816894531
135111,TGT,2013-01-02,58.81999969482422
135112,TGT,2013-01-03,60.15999984741211
135113,TGT,2013-01-04,60.58000183105469
135114,TGT,2013-01-07,61.29999923706055
135115,TGT,2013-01-08,60.63999938964844
135116,TGT,2013-01-09,60.18000030517578
135117,TGT,2013-01-10,60.310001373291016
135118,TGT,2013-01-11,60.06999969482422
135119,TGT,2013-01-14,60.38999938964844
135120,TGT,2013-01-15,61.09000015258789
135121,TGT,2013-01-16,61.31999969482422
135122,TGT,2013-01-17,61.459999084472656
135123,TGT,2013-01-18,61.52999877929688
135124,TGT,2013-01-22,61.4900016784668
135125,TGT,2013-01-23,61.040000915527344
135126,TGT,2013-01-24,61.86000061035156
135127,TGT,2013-01-25,61.540000915527344
135128,TGT,2013-01-28,61.130001068115234
135129,TGT,2013-01-29,61.34000015258789
135130,TGT,2013-01-30,60.97999954223633
135131,TGT,2013-01-31,60.40999984741211
135132,TGT,2013-02-01,61.150001525878906
135133,TGT,2013-02-04,60.84999847412109
135134,TGT,2013-02-05,62.400001525878906
135135,TGT,2013-02-06,62.68999862670898
135136,TGT,2013-02-07,62.29999923706055
135137,TGT,2013-02-08,62.4900016784668
135138,TGT,2013-02-11,62.66999816894531
135139,TGT,2013-02-12,62.72999954223633
135140,TGT,2013-02-13,62.68999862670898
135141,TGT,2013-02-14,63.09000015258789
135142,TGT,2013-02-15,61.709999084472656
135143,TGT,2013-02-19,61.869998931884766
135144,TGT,2013-02-20,62.650001525878906
135145,TGT,2013-02-21,63.400001525878906
135146,TGT,2013-02-22,63.59999847412109
135147,TGT,2013-02-25,62.88999938964844
135148,TGT,2013-02-26,64.05000305175781
135149,TGT,2013-02-27,63.119998931884766
135150,TGT,2013-02-28,62.959999084472656
135151,TGT,2013-03-01,64.12999725341797
135152,TGT,2013-03-04,66.44000244140625
135153,TGT,2013-03-05,66.68000030517578
135154,TGT,2013-03-06,66.12000274658203
135155,TGT,2013-03-07,65.8499984741211
135156,TGT,2013-03-08,66.3499984741211
135157,TGT,2013-03-11,67.33999633789062
135158,TGT,2013-03-12,67.11000061035156
135159,TGT,2013-03-13,67.43000030517578
135160,TGT,2013-03-14,67.33999633789062
135161,TGT,2013-03-15,66.80000305175781
135162,TGT,2013-03-18,66.76000213623047
135163,TGT,2013-03-19,66.45999908447266
135164,TGT,2013-03-20,68.5199966430664
135165,TGT,2013-03-21,68.05000305175781
135166,TGT,2013-03-22,68.41999816894531
135167,TGT,2013-03-25,68.41000366210938
135168,TGT,2013-03-26,68.61000061035156
135169,TGT,2013-03-27,69.05000305175781
135170,TGT,2013-03-28,68.44999694824219
135171,TGT,2013-04-01,68.66000366210938
135172,TGT,2013-04-02,68.83000183105469
135173,TGT,2013-04-03,67.9800033569336
135174,TGT,2013-04-04,68.79000091552734
135175,TGT,2013-04-05,68.8499984741211
135176,TGT,2013-04-08,69.26000213623047
135177,TGT,2013-04-09,68.91999816894531
135178,TGT,2013-04-10,68.86000061035156
135179,TGT,2013-04-11,69.12000274658203
135180,TGT,2013-04-12,69.48999786376953
135181,TGT,2013-04-15,68.4800033569336
135182,TGT,2013-04-16,68.37999725341797
135183,TGT,2013-04-17,68.76000213623047
135184,TGT,2013-04-18,68.29000091552734
135185,TGT,2013-04-19,69.04000091552734
135186,TGT,2013-04-22,69.0999984741211
135187,TGT,2013-04-23,69.69000244140625
135188,TGT,2013-04-24,69.70999908447266
135189,TGT,2013-04-25,70.66999816894531
135190,TGT,2013-04-26,70.5199966430664
135191,TGT,2013-04-29,70.63999938964844
135192,TGT,2013-04-30,70.55999755859375
135193,TGT,2013-05-01,70.54000091552734
135194,TGT,2013-05-02,69.19000244140625
135195,TGT,2013-05-03,70.5
135196,TGT,2013-05-06,70.02999877929688
135197,TGT,2013-05-07,70.55000305175781
135198,TGT,2013-05-08,69.80000305175781
135199,TGT,2013-05-09,69.4800033569336
135200,TGT,2013-05-10,69.73999786376953
135201,TGT,2013-05-13,69.44000244140625
135202,TGT,2013-05-14,69.44000244140625
135203,TGT,2013-05-15,70.38999938964844
135204,TGT,2013-05-16,70.0
135205,TGT,2013-05-17,71.05999755859375
135206,TGT,2013-05-20,70.6500015258789
135207,TGT,2013-05-21,71.26000213623047
135208,TGT,2013-05-22,68.4000015258789
135209,TGT,2013-05-23,68.66999816894531
135210,TGT,2013-05-24,69.72000122070312
135211,TGT,2013-05-28,69.51000213623047
135212,TGT,2013-05-29,69.41999816894531
135213,TGT,2013-05-30,69.81999969482422
135214,TGT,2013-05-31,69.5
135215,TGT,2013-06-03,71.05000305175781
135216,TGT,2013-06-04,71.51000213623047
135217,TGT,2013-06-05,70.16999816894531
135218,TGT,2013-06-06,70.26000213623047
135219,TGT,2013-06-07,70.36000061035156
135220,TGT,2013-06-10,69.87999725341797
135221,TGT,2013-06-11,70.0
135222,TGT,2013-06-12,69.43000030517578
135223,TGT,2013-06-13,69.58999633789062
135224,TGT,2013-06-14,69.02999877929688
135225,TGT,2013-06-17,69.86000061035156
135226,TGT,2013-06-18,70.16000366210938
135227,TGT,2013-06-19,68.87999725341797
135228,TGT,2013-06-20,68.66000366210938
135229,TGT,2013-06-21,68.83000183105469
135230,TGT,2013-06-24,68.29000091552734
135231,TGT,2013-06-25,69.12999725341797
135232,TGT,2013-06-26,69.12000274658203
135233,TGT,2013-06-27,68.79000091552734
135234,TGT,2013-06-28,68.86000061035156
135235,TGT,2013-07-01,69.33000183105469
135236,TGT,2013-07-02,69.55999755859375
135237,TGT,2013-07-03,69.37999725341797
135238,TGT,2013-07-05,70.25
135239,TGT,2013-07-08,71.18000030517578
135240,TGT,2013-07-09,71.7699966430664
135241,TGT,2013-07-10,72.02999877929688
135242,TGT,2013-07-11,72.56999969482422
135243,TGT,2013-07-12,72.55999755859375
135244,TGT,2013-07-15,72.3499984741211
135245,TGT,2013-07-16,72.06999969482422
135246,TGT,2013-07-17,72.61000061035156
135247,TGT,2013-07-18,72.41999816894531
135248,TGT,2013-07-19,72.55000305175781
135249,TGT,2013-07-22,73.02999877929688
135250,TGT,2013-07-23,73.25
135251,TGT,2013-07-24,73.31999969482422
135252,TGT,2013-07-25,71.81999969482422
135253,TGT,2013-07-26,71.45999908447266
135254,TGT,2013-07-29,71.51000213623047
135255,TGT,2013-07-30,71.41999816894531
135256,TGT,2013-07-31,71.25
135257,TGT,2013-08-01,71.58000183105469
135258,TGT,2013-08-02,71.5
135259,TGT,2013-08-05,71.98999786376953
135260,TGT,2013-08-06,71.79000091552734
135261,TGT,2013-08-07,71.68000030517578
135262,TGT,2013-08-08,71.22000122070312
135263,TGT,2013-08-09,70.72000122070312
135264,TGT,2013-08-12,70.76000213623047
135265,TGT,2013-08-13,71.19000244140625
135266,TGT,2013-08-14,70.04000091552734
135267,TGT,2013-08-15,69.08000183105469
135268,TGT,2013-08-16,68.58000183105469
135269,TGT,2013-08-19,68.23999786376953
135270,TGT,2013-08-20,67.94999694824219
135271,TGT,2013-08-21,65.5
135272,TGT,2013-08-22,64.23999786376953
135273,TGT,2013-08-23,64.3499984741211
135274,TGT,2013-08-26,64.12999725341797
135275,TGT,2013-08-27,63.2599983215332
135276,TGT,2013-08-28,63.27000045776367
135277,TGT,2013-08-29,63.150001525878906
135278,TGT,2013-08-30,63.310001373291016
135279,TGT,2013-09-03,63.59000015258789
135280,TGT,2013-09-04,63.54999923706055
135281,TGT,2013-09-05,63.459999084472656
135282,TGT,2013-09-06,63.290000915527344
135283,TGT,2013-09-09,63.93000030517578
135284,TGT,2013-09-10,64.7300033569336
135285,TGT,2013-09-11,64.98999786376953
135286,TGT,2013-09-12,64.08999633789062
135287,TGT,2013-09-13,63.7599983215332
135288,TGT,2013-09-16,63.790000915527344
135289,TGT,2013-09-17,64.37999725341797
135290,TGT,2013-09-18,65.4800033569336
135291,TGT,2013-09-19,65.38999938964844
135292,TGT,2013-09-20,64.55000305175781
135293,TGT,2013-09-23,64.4000015258789
135294,TGT,2013-09-24,63.90999984741211
135295,TGT,2013-09-25,63.2400016784668
135296,TGT,2013-09-26,63.369998931884766
135297,TGT,2013-09-27,63.93999862670898
135298,TGT,2013-09-30,63.97999954223633
135299,TGT,2013-10-01,63.90999984741211
135300,TGT,2013-10-02,63.650001525878906
135301,TGT,2013-10-03,63.45000076293945
135302,TGT,2013-10-04,63.40999984741211
135303,TGT,2013-10-07,62.68000030517578
135304,TGT,2013-10-08,62.130001068115234
135305,TGT,2013-10-09,62.68999862670898
135306,TGT,2013-10-10,63.45000076293945
135307,TGT,2013-10-11,63.209999084472656
135308,TGT,2013-10-14,63.650001525878906
135309,TGT,2013-10-15,62.93000030517578
135310,TGT,2013-10-16,63.900001525878906
135311,TGT,2013-10-17,64.86000061035156
135312,TGT,2013-10-18,64.66999816894531
135313,TGT,2013-10-21,64.69999694824219
135314,TGT,2013-10-22,65.12000274658203
135315,TGT,2013-10-23,64.2699966430664
135316,TGT,2013-10-24,64.12999725341797
135317,TGT,2013-10-25,64.06999969482422
135318,TGT,2013-10-28,64.87999725341797
135319,TGT,2013-10-29,64.31999969482422
135320,TGT,2013-10-30,65.70999908447266
135321,TGT,2013-10-31,64.79000091552734
135322,TGT,2013-11-01,64.62000274658203
135323,TGT,2013-11-04,65.22000122070312
135324,TGT,2013-11-05,64.62999725341797
135325,TGT,2013-11-06,65.69999694824219
135326,TGT,2013-11-07,64.81999969482422
135327,TGT,2013-11-08,65.11000061035156
135328,TGT,2013-11-11,65.69000244140625
135329,TGT,2013-11-12,65.44000244140625
135330,TGT,2013-11-13,66.87000274658203
135331,TGT,2013-11-14,66.66999816894531
135332,TGT,2013-11-15,66.88999938964844
135333,TGT,2013-11-18,66.44999694824219
135334,TGT,2013-11-19,66.62999725341797
135335,TGT,2013-11-20,66.48999786376953
135336,TGT,2013-11-21,64.19000244140625
135337,TGT,2013-11-22,63.70000076293945
135338,TGT,2013-11-25,63.7599983215332
135339,TGT,2013-11-26,63.869998931884766
135340,TGT,2013-11-27,64.41000366210938
135341,TGT,2013-11-29,63.93000030517578
135342,TGT,2013-12-02,62.72999954223633
135343,TGT,2013-12-03,62.81999969482422
135344,TGT,2013-12-04,63.310001373291016
135345,TGT,2013-12-05,62.630001068115234
135346,TGT,2013-12-06,63.380001068115234
135347,TGT,2013-12-09,63.2400016784668
135348,TGT,2013-12-10,63.15999984741211
135349,TGT,2013-12-11,62.93000030517578
135350,TGT,2013-12-12,62.88999938964844
135351,TGT,2013-12-13,62.36000061035156
135352,TGT,2013-12-16,62.16999816894531
135353,TGT,2013-12-17,61.650001525878906
135354,TGT,2013-12-18,63.54999923706055
135355,TGT,2013-12-19,62.150001525878906
135356,TGT,2013-12-20,62.4900016784668
135357,TGT,2013-12-23,61.880001068115234
135358,TGT,2013-12-24,61.709999084472656
135359,TGT,2013-12-26,62.47999954223633
135360,TGT,2013-12-27,62.150001525878906
135361,TGT,2013-12-30,62.470001220703125
135362,TGT,2013-12-31,63.27000045776367
135363,TGT,2014-01-02,63.18000030517578
135364,TGT,2014-01-03,63.4900016784668
135365,TGT,2014-01-06,63.060001373291016
135366,TGT,2014-01-07,62.90999984741211
135367,TGT,2014-01-08,62.68999862670898
135368,TGT,2014-01-09,63.34000015258789
135369,TGT,2014-01-10,62.619998931884766
135370,TGT,2014-01-13,61.5
135371,TGT,2014-01-14,61.709999084472656
135372,TGT,2014-01-15,61.560001373291016
135373,TGT,2014-01-16,60.810001373291016
135374,TGT,2014-01-17,60.2400016784668
135375,TGT,2014-01-21,59.20000076293945
135376,TGT,2014-01-22,58.97999954223633
135377,TGT,2014-01-23,58.650001525878906
135378,TGT,2014-01-24,57.720001220703125
135379,TGT,2014-01-27,57.709999084472656
135380,TGT,2014-01-28,57.88999938964844
135381,TGT,2014-01-29,56.88999938964844
135382,TGT,2014-01-30,56.66999816894531
135383,TGT,2014-01-31,56.63999938964844
135384,TGT,2014-02-03,55.40999984741211
135385,TGT,2014-02-04,55.119998931884766
135386,TGT,2014-02-05,55.06999969482422
135387,TGT,2014-02-06,55.86000061035156
135388,TGT,2014-02-07,56.33000183105469
135389,TGT,2014-02-10,56.5099983215332
135390,TGT,2014-02-11,57.13999938964844
135391,TGT,2014-02-12,56.95000076293945
135392,TGT,2014-02-13,56.86000061035156
135393,TGT,2014-02-14,56.060001373291016
135394,TGT,2014-02-18,56.38999938964844
135395,TGT,2014-02-19,57.310001373291016
135396,TGT,2014-02-20,56.619998931884766
135397,TGT,2014-02-21,56.2400016784668
135398,TGT,2014-02-24,56.13999938964844
135399,TGT,2014-02-25,56.5099983215332
135400,TGT,2014-02-26,60.4900016784668
135401,TGT,2014-02-27,60.65999984741211
135402,TGT,2014-02-28,62.540000915527344
135403,TGT,2014-03-03,61.959999084472656
135404,TGT,2014-03-04,61.33000183105469
135405,TGT,2014-03-05,60.59999847412109
135406,TGT,2014-03-06,60.7400016784668
135407,TGT,2014-03-07,60.75
135408,TGT,2014-03-10,61.15999984741211
135409,TGT,2014-03-11,60.93999862670898
135410,TGT,2014-03-12,61.09999847412109
135411,TGT,2014-03-13,59.72999954223633
135412,TGT,2014-03-14,59.36000061035156
135413,TGT,2014-03-17,59.66999816894531
135414,TGT,2014-03-18,59.720001220703125
135415,TGT,2014-03-19,59.47999954223633
135416,TGT,2014-03-20,59.70000076293945
135417,TGT,2014-03-21,59.45000076293945
135418,TGT,2014-03-24,59.459999084472656
135419,TGT,2014-03-25,59.060001373291016
135420,TGT,2014-03-26,59.20000076293945
135421,TGT,2014-03-27,59.7400016784668
135422,TGT,2014-03-28,59.97999954223633
135423,TGT,2014-03-31,60.5099983215332
135424,TGT,2014-04-01,60.56999969482422
135425,TGT,2014-04-02,60.88999938964844
135426,TGT,2014-04-03,61.720001220703125
135427,TGT,2014-04-04,61.13999938964844
135428,TGT,2014-04-07,60.5
135429,TGT,2014-04-08,61.5
135430,TGT,2014-04-09,61.209999084472656
135431,TGT,2014-04-10,59.66999816894531
135432,TGT,2014-04-11,58.900001525878906
135433,TGT,2014-04-14,59.41999816894531
135434,TGT,2014-04-15,59.47999954223633
135435,TGT,2014-04-16,59.90999984741211
135436,TGT,2014-04-17,60.0
135437,TGT,2014-04-21,59.7599983215332
135438,TGT,2014-04-22,60.31999969482422
135439,TGT,2014-04-23,60.7400016784668
135440,TGT,2014-04-24,61.45000076293945
135441,TGT,2014-04-25,61.2599983215332
135442,TGT,2014-04-28,62.18000030517578
135443,TGT,2014-04-29,61.970001220703125
135444,TGT,2014-04-30,61.75
135445,TGT,2014-05-01,61.7400016784668
135446,TGT,2014-05-02,62.0099983215332
135447,TGT,2014-05-05,59.869998931884766
135448,TGT,2014-05-06,57.63999938964844
135449,TGT,2014-05-07,58.130001068115234
135450,TGT,2014-05-08,58.31999969482422
135451,TGT,2014-05-09,59.130001068115234
135452,TGT,2014-05-12,59.63999938964844
135453,TGT,2014-05-13,59.560001373291016
135454,TGT,2014-05-14,59.27000045776367
135455,TGT,2014-05-15,58.18000030517578
135456,TGT,2014-05-16,58.63999938964844
135457,TGT,2014-05-19,58.290000915527344
135458,TGT,2014-05-20,56.61000061035156
135459,TGT,2014-05-21,57.20000076293945
135460,TGT,2014-05-22,55.9900016784668
135461,TGT,2014-05-23,55.68999862670898
135462,TGT,2014-05-27,55.77000045776367
135463,TGT,2014-05-28,55.34000015258789
135464,TGT,2014-05-29,55.880001068115234
135465,TGT,2014-05-30,56.7599983215332
135466,TGT,2014-06-02,56.4900016784668
135467,TGT,2014-06-03,56.790000915527344
135468,TGT,2014-06-04,57.18000030517578
135469,TGT,2014-06-05,57.4900016784668
135470,TGT,2014-06-06,57.68000030517578
135471,TGT,2014-06-09,57.59999847412109
135472,TGT,2014-06-10,56.86000061035156
135473,TGT,2014-06-11,57.08000183105469
135474,TGT,2014-06-12,57.2400016784668
135475,TGT,2014-06-13,57.22999954223633
135476,TGT,2014-06-16,57.7400016784668
135477,TGT,2014-06-17,58.16999816894531
135478,TGT,2014-06-18,58.70000076293945
135479,TGT,2014-06-19,58.7400016784668
135480,TGT,2014-06-20,58.290000915527344
135481,TGT,2014-06-23,58.41999816894531
135482,TGT,2014-06-24,58.70000076293945
135483,TGT,2014-06-25,58.060001373291016
135484,TGT,2014-06-26,57.869998931884766
135485,TGT,2014-06-27,58.119998931884766
135486,TGT,2014-06-30,57.95000076293945
135487,TGT,2014-07-01,58.369998931884766
135488,TGT,2014-07-02,58.77000045776367
135489,TGT,2014-07-03,59.5099983215332
135490,TGT,2014-07-07,59.9900016784668
135491,TGT,2014-07-08,59.79999923706055
135492,TGT,2014-07-09,60.04999923706055
135493,TGT,2014-07-10,59.93000030517578
135494,TGT,2014-07-11,60.0
135495,TGT,2014-07-14,60.18000030517578
135496,TGT,2014-07-15,60.709999084472656
135497,TGT,2014-07-16,60.13999938964844
135498,TGT,2014-07-17,59.720001220703125
135499,TGT,2014-07-18,60.0099983215332
135500,TGT,2014-07-21,59.29999923706055
135501,TGT,2014-07-22,59.380001068115234
135502,TGT,2014-07-23,60.72999954223633
135503,TGT,2014-07-24,60.9900016784668
135504,TGT,2014-07-25,60.38999938964844
135505,TGT,2014-07-28,60.29999923706055
135506,TGT,2014-07-29,61.09999847412109
135507,TGT,2014-07-30,61.380001068115234
135508,TGT,2014-07-31,59.59000015258789
135509,TGT,2014-08-01,59.84999847412109
135510,TGT,2014-08-04,60.70000076293945
135511,TGT,2014-08-05,58.02999877929688
135512,TGT,2014-08-06,57.970001220703125
135513,TGT,2014-08-07,57.5
135514,TGT,2014-08-08,58.540000915527344
135515,TGT,2014-08-11,58.36000061035156
135516,TGT,2014-08-12,58.459999084472656
135517,TGT,2014-08-13,58.2599983215332
135518,TGT,2014-08-14,58.7400016784668
135519,TGT,2014-08-15,58.20000076293945
135520,TGT,2014-08-18,58.54999923706055
135521,TGT,2014-08-19,59.25
135522,TGT,2014-08-20,60.33000183105469
135523,TGT,2014-08-21,61.06999969482422
135524,TGT,2014-08-22,61.04999923706055
135525,TGT,2014-08-25,60.97999954223633
135526,TGT,2014-08-26,60.70000076293945
135527,TGT,2014-08-27,60.790000915527344
135528,TGT,2014-08-28,60.34999847412109
135529,TGT,2014-08-29,60.06999969482422
135530,TGT,2014-09-02,60.18999862670898
135531,TGT,2014-09-03,60.38999938964844
135532,TGT,2014-09-04,61.02999877929688
135533,TGT,2014-09-05,61.08000183105469
135534,TGT,2014-09-08,60.560001373291016
135535,TGT,2014-09-09,60.880001068115234
135536,TGT,2014-09-10,61.95000076293945
135537,TGT,2014-09-11,62.59000015258789
135538,TGT,2014-09-12,62.52999877929688
135539,TGT,2014-09-15,62.209999084472656
135540,TGT,2014-09-16,62.86000061035156
135541,TGT,2014-09-17,62.869998931884766
135542,TGT,2014-09-18,63.93000030517578
135543,TGT,2014-09-19,63.810001373291016
135544,TGT,2014-09-22,63.36000061035156
135545,TGT,2014-09-23,63.08000183105469
135546,TGT,2014-09-24,63.880001068115234
135547,TGT,2014-09-25,62.880001068115234
135548,TGT,2014-09-26,63.150001525878906
135549,TGT,2014-09-29,63.040000915527344
135550,TGT,2014-09-30,62.68000030517578
135551,TGT,2014-10-01,62.06999969482422
135552,TGT,2014-10-02,62.56999969482422
135553,TGT,2014-10-03,63.06999969482422
135554,TGT,2014-10-06,62.27999877929688
135555,TGT,2014-10-07,61.540000915527344
135556,TGT,2014-10-08,62.810001373291016
135557,TGT,2014-10-09,61.59999847412109
135558,TGT,2014-10-10,60.59000015258789
135559,TGT,2014-10-13,60.43999862670898
135560,TGT,2014-10-14,61.68999862670898
135561,TGT,2014-10-15,59.97999954223633
135562,TGT,2014-10-16,59.43999862670898
135563,TGT,2014-10-17,59.06999969482422
135564,TGT,2014-10-20,60.290000915527344
135565,TGT,2014-10-21,61.63999938964844
135566,TGT,2014-10-22,61.33000183105469
135567,TGT,2014-10-23,62.02999877929688
135568,TGT,2014-10-24,61.56999969482422
135569,TGT,2014-10-27,61.560001373291016
135570,TGT,2014-10-28,60.650001525878906
135571,TGT,2014-10-29,60.88999938964844
135572,TGT,2014-10-30,61.77999877929688
135573,TGT,2014-10-31,61.81999969482422
135574,TGT,2014-11-03,61.59000015258789
135575,TGT,2014-11-04,61.369998931884766
135576,TGT,2014-11-05,61.119998931884766
135577,TGT,2014-11-06,61.88999938964844
135578,TGT,2014-11-07,64.16999816894531
135579,TGT,2014-11-10,65.5199966430664
135580,TGT,2014-11-11,65.72000122070312
135581,TGT,2014-11-12,66.72000122070312
135582,TGT,2014-11-13,67.5
135583,TGT,2014-11-14,68.12999725341797
135584,TGT,2014-11-17,67.12999725341797
135585,TGT,2014-11-18,67.51000213623047
135586,TGT,2014-11-19,72.5
135587,TGT,2014-11-20,71.19000244140625
135588,TGT,2014-11-21,71.51000213623047
135589,TGT,2014-11-24,71.56999969482422
135590,TGT,2014-11-25,72.0999984741211
135591,TGT,2014-11-26,72.16000366210938
135592,TGT,2014-11-28,74.0
135593,TGT,2014-12-01,72.75
135594,TGT,2014-12-02,73.06999969482422
135595,TGT,2014-12-03,73.33000183105469
135596,TGT,2014-12-04,73.27999877929688
135597,TGT,2014-12-05,73.66000366210938
135598,TGT,2014-12-08,73.77999877929688
135599,TGT,2014-12-09,73.5999984741211
135600,TGT,2014-12-10,72.91000366210938
135601,TGT,2014-12-11,73.52999877929688
135602,TGT,2014-12-12,72.4000015258789
135603,TGT,2014-12-15,73.19999694824219
135604,TGT,2014-12-16,72.27999877929688
135605,TGT,2014-12-17,73.56999969482422
135606,TGT,2014-12-18,74.63999938964844
135607,TGT,2014-12-19,73.94999694824219
135608,TGT,2014-12-22,74.5
135609,TGT,2014-12-23,74.69000244140625
135610,TGT,2014-12-24,74.6500015258789
135611,TGT,2014-12-26,75.05999755859375
135612,TGT,2014-12-29,75.52999877929688
135613,TGT,2014-12-30,75.70999908447266
135614,TGT,2014-12-31,75.91000366210938
135615,TGT,2015-01-02,75.33000183105469
135616,TGT,2015-01-05,73.9800033569336
135617,TGT,2015-01-06,73.97000122070312
135618,TGT,2015-01-07,76.7699966430664
135619,TGT,2015-01-08,77.12999725341797
135620,TGT,2015-01-09,76.43000030517578
135621,TGT,2015-01-12,76.62999725341797
135622,TGT,2015-01-13,75.94999694824219
135623,TGT,2015-01-14,74.33000183105469
135624,TGT,2015-01-15,75.66999816894531
135625,TGT,2015-01-16,74.94000244140625
135626,TGT,2015-01-20,73.66999816894531
135627,TGT,2015-01-21,73.94999694824219
135628,TGT,2015-01-22,75.7699966430664
135629,TGT,2015-01-23,75.29000091552734
135630,TGT,2015-01-26,75.25
135631,TGT,2015-01-27,74.76000213623047
135632,TGT,2015-01-28,74.26000213623047
135633,TGT,2015-01-29,75.48999786376953
135634,TGT,2015-01-30,73.61000061035156
135635,TGT,2015-02-02,74.25
135636,TGT,2015-02-03,75.87000274658203
135637,TGT,2015-02-04,75.61000061035156
135638,TGT,2015-02-05,75.94999694824219
135639,TGT,2015-02-06,76.36000061035156
135640,TGT,2015-02-09,75.38999938964844
135641,TGT,2015-02-10,76.6500015258789
135642,TGT,2015-02-11,76.41999816894531
135643,TGT,2015-02-12,76.87000274658203
135644,TGT,2015-02-13,76.12000274658203
135645,TGT,2015-02-17,76.63999938964844
135646,TGT,2015-02-18,77.3499984741211
135647,TGT,2015-02-19,76.68000030517578
135648,TGT,2015-02-20,76.87000274658203
135649,TGT,2015-02-23,76.69000244140625
135650,TGT,2015-02-24,76.94999694824219
135651,TGT,2015-02-25,77.1500015258789
135652,TGT,2015-02-26,76.9000015258789
135653,TGT,2015-02-27,76.83000183105469
135654,TGT,2015-03-02,77.68000030517578
135655,TGT,2015-03-03,78.0
135656,TGT,2015-03-04,77.72000122070312
135657,TGT,2015-03-05,78.19999694824219
135658,TGT,2015-03-06,77.20999908447266
135659,TGT,2015-03-09,78.56999969482422
135660,TGT,2015-03-10,77.66999816894531
135661,TGT,2015-03-11,77.77999877929688
135662,TGT,2015-03-12,79.30000305175781
135663,TGT,2015-03-13,79.18000030517578
135664,TGT,2015-03-16,80.48999786376953
135665,TGT,2015-03-17,81.02999877929688
135666,TGT,2015-03-18,81.05999755859375
135667,TGT,2015-03-19,80.5999984741211
135668,TGT,2015-03-20,81.30999755859375
135669,TGT,2015-03-23,81.2300033569336
135670,TGT,2015-03-24,82.0
135671,TGT,2015-03-25,81.62000274658203
135672,TGT,2015-03-26,80.44000244140625
135673,TGT,2015-03-27,81.55999755859375
135674,TGT,2015-03-30,82.13999938964844
135675,TGT,2015-03-31,82.06999969482422
135676,TGT,2015-04-01,82.08999633789062
135677,TGT,2015-04-02,82.66999816894531
135678,TGT,2015-04-06,83.33999633789062
135679,TGT,2015-04-07,82.61000061035156
135680,TGT,2015-04-08,83.13999938964844
135681,TGT,2015-04-09,83.29000091552734
135682,TGT,2015-04-10,83.56999969482422
135683,TGT,2015-04-13,82.95999908447266
135684,TGT,2015-04-14,83.05999755859375
135685,TGT,2015-04-15,81.95999908447266
135686,TGT,2015-04-16,81.91999816894531
135687,TGT,2015-04-17,80.0199966430664
135688,TGT,2015-04-20,80.93000030517578
135689,TGT,2015-04-21,81.25
135690,TGT,2015-04-22,81.33999633789062
135691,TGT,2015-04-23,81.93000030517578
135692,TGT,2015-04-24,82.69999694824219
135693,TGT,2015-04-27,81.37999725341797
135694,TGT,2015-04-28,81.51000213623047
135695,TGT,2015-04-29,78.87000274658203
135696,TGT,2015-04-30,78.83000183105469
135697,TGT,2015-05-01,79.6500015258789
135698,TGT,2015-05-04,80.18000030517578
135699,TGT,2015-05-05,78.97000122070312
135700,TGT,2015-05-06,79.12000274658203
135701,TGT,2015-05-07,80.11000061035156
135702,TGT,2015-05-08,80.73999786376953
135703,TGT,2015-05-11,80.61000061035156
135704,TGT,2015-05-12,80.80999755859375
135705,TGT,2015-05-13,79.80999755859375
135706,TGT,2015-05-14,77.26000213623047
135707,TGT,2015-05-15,78.52999877929688
135708,TGT,2015-05-18,78.36000061035156
135709,TGT,2015-05-19,77.91999816894531
135710,TGT,2015-05-20,78.18000030517578
135711,TGT,2015-05-21,79.38999938964844
135712,TGT,2015-05-22,79.29000091552734
135713,TGT,2015-05-26,79.08000183105469
135714,TGT,2015-05-27,80.30000305175781
135715,TGT,2015-05-28,80.05000305175781
135716,TGT,2015-05-29,79.31999969482422
135717,TGT,2015-06-01,79.51000213623047
135718,TGT,2015-06-02,80.0
135719,TGT,2015-06-03,80.33999633789062
135720,TGT,2015-06-04,79.95999908447266
135721,TGT,2015-06-05,79.19999694824219
135722,TGT,2015-06-08,78.88999938964844
135723,TGT,2015-06-09,78.9000015258789
135724,TGT,2015-06-10,79.66999816894531
135725,TGT,2015-06-11,80.06999969482422
135726,TGT,2015-06-12,79.47000122070312
135727,TGT,2015-06-15,80.44999694824219
135728,TGT,2015-06-16,80.97000122070312
135729,TGT,2015-06-17,82.0999984741211
135730,TGT,2015-06-18,83.19000244140625
135731,TGT,2015-06-19,83.3499984741211
135732,TGT,2015-06-22,84.2300033569336
135733,TGT,2015-06-23,84.76000213623047
135734,TGT,2015-06-24,84.33999633789062
135735,TGT,2015-06-25,84.5
135736,TGT,2015-06-26,84.08000183105469
135737,TGT,2015-06-29,82.08999633789062
135738,TGT,2015-06-30,81.62999725341797
135739,TGT,2015-07-01,82.98999786376953
135740,TGT,2015-07-02,82.2699966430664
135741,TGT,2015-07-06,82.93000030517578
135742,TGT,2015-07-07,84.44999694824219
135743,TGT,2015-07-08,83.4800033569336
135744,TGT,2015-07-09,83.04000091552734
135745,TGT,2015-07-10,83.91000366210938
135746,TGT,2015-07-13,84.0999984741211
135747,TGT,2015-07-14,84.0999984741211
135748,TGT,2015-07-15,84.45999908447266
135749,TGT,2015-07-16,85.01000213623047
135750,TGT,2015-07-17,84.69000244140625
135751,TGT,2015-07-20,84.2300033569336
135752,TGT,2015-07-21,82.27999877929688
135753,TGT,2015-07-22,82.81999969482422
135754,TGT,2015-07-23,81.6500015258789
135755,TGT,2015-07-24,80.20999908447266
135756,TGT,2015-07-27,79.48999786376953
135757,TGT,2015-07-28,80.52999877929688
135758,TGT,2015-07-29,81.83999633789062
135759,TGT,2015-07-30,81.93000030517578
135760,TGT,2015-07-31,81.8499984741211
135761,TGT,2015-08-03,80.38999938964844
135762,TGT,2015-08-04,80.05000305175781
135763,TGT,2015-08-05,80.04000091552734
135764,TGT,2015-08-06,79.54000091552734
135765,TGT,2015-08-07,78.9800033569336
135766,TGT,2015-08-10,78.97000122070312
135767,TGT,2015-08-11,78.87000274658203
135768,TGT,2015-08-12,79.0
135769,TGT,2015-08-13,78.98999786376953
135770,TGT,2015-08-14,79.3499984741211
135771,TGT,2015-08-17,78.9800033569336
135772,TGT,2015-08-18,80.30000305175781
135773,TGT,2015-08-19,80.87000274658203
135774,TGT,2015-08-20,80.66000366210938
135775,TGT,2015-08-21,78.4000015258789
135776,TGT,2015-08-24,75.27999877929688
135777,TGT,2015-08-25,73.94000244140625
135778,TGT,2015-08-26,76.83999633789062
135779,TGT,2015-08-27,77.8499984741211
135780,TGT,2015-08-28,78.02999877929688
135781,TGT,2015-08-31,77.70999908447266
135782,TGT,2015-09-01,75.38999938964844
135783,TGT,2015-09-02,77.05000305175781
135784,TGT,2015-09-03,77.44999694824219
135785,TGT,2015-09-04,76.41999816894531
135786,TGT,2015-09-08,78.37999725341797
135787,TGT,2015-09-09,77.16000366210938
135788,TGT,2015-09-10,77.06999969482422
135789,TGT,2015-09-11,77.87999725341797
135790,TGT,2015-09-14,77.1500015258789
135791,TGT,2015-09-15,77.81999969482422
135792,TGT,2015-09-16,78.5
135793,TGT,2015-09-17,78.01000213623047
135794,TGT,2015-09-18,76.62000274658203
135795,TGT,2015-09-21,78.26000213623047
135796,TGT,2015-09-22,78.05000305175781
135797,TGT,2015-09-23,78.76000213623047
135798,TGT,2015-09-24,79.05999755859375
135799,TGT,2015-09-25,79.05000305175781
135800,TGT,2015-09-28,77.66999816894531
135801,TGT,2015-09-29,77.9800033569336
135802,TGT,2015-09-30,78.66000366210938
135803,TGT,2015-10-01,79.51000213623047
135804,TGT,2015-10-02,79.52999877929688
135805,TGT,2015-10-05,79.51000213623047
135806,TGT,2015-10-06,78.0999984741211
135807,TGT,2015-10-07,78.55999755859375
135808,TGT,2015-10-08,78.69000244140625
135809,TGT,2015-10-09,78.87999725341797
135810,TGT,2015-10-12,79.20999908447266
135811,TGT,2015-10-13,78.95999908447266
135812,TGT,2015-10-14,76.19999694824219
135813,TGT,2015-10-15,75.12999725341797
135814,TGT,2015-10-16,75.05000305175781
135815,TGT,2015-10-19,74.69999694824219
135816,TGT,2015-10-20,74.4000015258789
135817,TGT,2015-10-21,76.4000015258789
135818,TGT,2015-10-22,77.11000061035156
135819,TGT,2015-10-23,72.94000244140625
135820,TGT,2015-10-26,74.0199966430664
135821,TGT,2015-10-27,74.7300033569336
135822,TGT,2015-10-28,76.2300033569336
135823,TGT,2015-10-29,76.27999877929688
135824,TGT,2015-10-30,77.18000030517578
135825,TGT,2015-11-02,77.26000213623047
135826,TGT,2015-11-03,78.2300033569336
135827,TGT,2015-11-04,77.38999938964844
135828,TGT,2015-11-05,78.1500015258789
135829,TGT,2015-11-06,77.22000122070312
135830,TGT,2015-11-09,76.2300033569336
135831,TGT,2015-11-10,77.19000244140625
135832,TGT,2015-11-11,74.87000274658203
135833,TGT,2015-11-12,74.93000030517578
135834,TGT,2015-11-13,71.88999938964844
135835,TGT,2015-11-16,72.30999755859375
135836,TGT,2015-11-17,72.91000366210938
135837,TGT,2015-11-18,69.77999877929688
135838,TGT,2015-11-19,70.55000305175781
135839,TGT,2015-11-20,70.83000183105469
135840,TGT,2015-11-23,72.27999877929688
135841,TGT,2015-11-24,72.88999938964844
135842,TGT,2015-11-25,73.16000366210938
135843,TGT,2015-11-27,73.44000244140625
135844,TGT,2015-11-30,72.5
135845,TGT,2015-12-01,72.80999755859375
135846,TGT,2015-12-02,71.93000030517578
135847,TGT,2015-12-03,73.19000244140625
135848,TGT,2015-12-04,73.9000015258789
135849,TGT,2015-12-07,73.38999938964844
135850,TGT,2015-12-08,72.66000366210938
135851,TGT,2015-12-09,72.01000213623047
135852,TGT,2015-12-10,72.37000274658203
135853,TGT,2015-12-11,71.83999633789062
135854,TGT,2015-12-14,72.72000122070312
135855,TGT,2015-12-15,72.9800033569336
135856,TGT,2015-12-16,73.80000305175781
135857,TGT,2015-12-17,72.33000183105469
135858,TGT,2015-12-18,71.37000274658203
135859,TGT,2015-12-21,71.70999908447266
135860,TGT,2015-12-22,72.61000061035156
135861,TGT,2015-12-23,73.6500015258789
135862,TGT,2015-12-24,73.16999816894531
135863,TGT,2015-12-28,72.87000274658203
135864,TGT,2015-12-29,74.44000244140625
135865,TGT,2015-12-30,73.62000274658203
135866,TGT,2015-12-31,72.61000061035156
135867,TGT,2016-01-04,73.55000305175781
135868,TGT,2016-01-05,74.83999633789062
135869,TGT,2016-01-06,74.08000183105469
135870,TGT,2016-01-07,73.87999725341797
135871,TGT,2016-01-08,71.37999725341797
135872,TGT,2016-01-11,72.41999816894531
135873,TGT,2016-01-12,73.36000061035156
135874,TGT,2016-01-13,71.63999938964844
135875,TGT,2016-01-14,70.41000366210938
135876,TGT,2016-01-15,70.08000183105469
135877,TGT,2016-01-19,69.23999786376953
135878,TGT,2016-01-20,67.58999633789062
135879,TGT,2016-01-21,68.63999938964844
135880,TGT,2016-01-22,69.72000122070312
135881,TGT,2016-01-25,68.91999816894531
135882,TGT,2016-01-26,70.44000244140625
135883,TGT,2016-01-27,70.69000244140625
135884,TGT,2016-01-28,70.98999786376953
135885,TGT,2016-01-29,72.41999816894531
135886,TGT,2016-02-01,72.83000183105469
135887,TGT,2016-02-02,73.30999755859375
135888,TGT,2016-02-03,72.56999969482422
135889,TGT,2016-02-04,70.04000091552734
135890,TGT,2016-02-05,69.55999755859375
135891,TGT,2016-02-08,70.0
135892,TGT,2016-02-09,69.86000061035156
135893,TGT,2016-02-10,68.76000213623047
135894,TGT,2016-02-11,68.05000305175781
135895,TGT,2016-02-12,69.94999694824219
135896,TGT,2016-02-16,71.5
135897,TGT,2016-02-17,72.0999984741211
135898,TGT,2016-02-18,72.52999877929688
135899,TGT,2016-02-19,72.31999969482422
135900,TGT,2016-02-22,72.47000122070312
135901,TGT,2016-02-23,73.98999786376953
135902,TGT,2016-02-24,76.94000244140625
135903,TGT,2016-02-25,78.66999816894531
135904,TGT,2016-02-26,78.43000030517578
135905,TGT,2016-02-29,78.44999694824219
135906,TGT,2016-03-01,80.95999908447266
135907,TGT,2016-03-02,81.0999984741211
135908,TGT,2016-03-03,79.70999908447266
135909,TGT,2016-03-04,81.12999725341797
135910,TGT,2016-03-07,80.81999969482422
135911,TGT,2016-03-08,80.52999877929688
135912,TGT,2016-03-09,81.20999908447266
135913,TGT,2016-03-10,81.5
135914,TGT,2016-03-11,81.87000274658203
135915,TGT,2016-03-14,81.7699966430664
135916,TGT,2016-03-15,81.6500015258789
135917,TGT,2016-03-16,82.38999938964844
135918,TGT,2016-03-17,83.0199966430664
135919,TGT,2016-03-18,82.70999908447266
135920,TGT,2016-03-21,82.19999694824219
135921,TGT,2016-03-22,81.69999694824219
135922,TGT,2016-03-23,81.5
135923,TGT,2016-03-24,82.04000091552734
135924,TGT,2016-03-28,82.80000305175781
135925,TGT,2016-03-29,82.97000122070312
135926,TGT,2016-03-30,83.5999984741211
135927,TGT,2016-03-31,82.27999877929688
135928,TGT,2016-04-01,82.76000213623047
135929,TGT,2016-04-04,82.30000305175781
135930,TGT,2016-04-05,82.0999984741211
135931,TGT,2016-04-06,82.16999816894531
135932,TGT,2016-04-07,81.56999969482422
135933,TGT,2016-04-08,80.87999725341797
135934,TGT,2016-04-11,79.7699966430664
135935,TGT,2016-04-12,80.77999877929688
135936,TGT,2016-04-13,81.55999755859375
135937,TGT,2016-04-14,81.77999877929688
135938,TGT,2016-04-15,82.5999984741211
135939,TGT,2016-04-18,83.41999816894531
135940,TGT,2016-04-19,83.9800033569336
135941,TGT,2016-04-20,82.87000274658203
135942,TGT,2016-04-21,82.75
135943,TGT,2016-04-22,82.33000183105469
135944,TGT,2016-04-25,82.5999984741211
135945,TGT,2016-04-26,82.5999984741211
135946,TGT,2016-04-27,83.29000091552734
135947,TGT,2016-04-28,81.33000183105469
135948,TGT,2016-04-29,79.5
135949,TGT,2016-05-02,80.12000274658203
135950,TGT,2016-05-03,79.98999786376953
135951,TGT,2016-05-04,79.70999908447266
135952,TGT,2016-05-05,78.12999725341797
135953,TGT,2016-05-06,78.73999786376953
135954,TGT,2016-05-09,79.93000030517578
135955,TGT,2016-05-10,80.05000305175781
135956,TGT,2016-05-11,75.69999694824219
135957,TGT,2016-05-12,75.5999984741211
135958,TGT,2016-05-13,73.87999725341797
135959,TGT,2016-05-16,74.61000061035156
135960,TGT,2016-05-17,73.61000061035156
135961,TGT,2016-05-18,68.0
135962,TGT,2016-05-19,67.05999755859375
135963,TGT,2016-05-20,68.66000366210938
135964,TGT,2016-05-23,67.93000030517578
135965,TGT,2016-05-24,68.69000244140625
135966,TGT,2016-05-25,69.27999877929688
135967,TGT,2016-05-26,68.91000366210938
135968,TGT,2016-05-27,68.9000015258789
135969,TGT,2016-05-31,68.77999877929688
135970,TGT,2016-06-01,68.41000366210938
135971,TGT,2016-06-02,68.31999969482422
135972,TGT,2016-06-03,68.6500015258789
135973,TGT,2016-06-06,68.80999755859375
135974,TGT,2016-06-07,68.23999786376953
135975,TGT,2016-06-08,68.62000274658203
135976,TGT,2016-06-09,67.69000244140625
135977,TGT,2016-06-10,67.87999725341797
135978,TGT,2016-06-13,66.88999938964844
135979,TGT,2016-06-14,66.73999786376953
135980,TGT,2016-06-15,67.2699966430664
135981,TGT,2016-06-16,66.9800033569336
135982,TGT,2016-06-17,67.5
135983,TGT,2016-06-20,67.98999786376953
135984,TGT,2016-06-21,68.30000305175781
135985,TGT,2016-06-22,68.86000061035156
135986,TGT,2016-06-23,69.77999877929688
135987,TGT,2016-06-24,69.3499984741211
135988,TGT,2016-06-27,69.44999694824219
135989,TGT,2016-06-28,69.73999786376953
135990,TGT,2016-06-29,70.0
135991,TGT,2016-06-30,69.81999969482422
135992,TGT,2016-07-01,70.05000305175781
135993,TGT,2016-07-05,69.73999786376953
135994,TGT,2016-07-06,70.51000213623047
135995,TGT,2016-07-07,70.08999633789062
135996,TGT,2016-07-08,71.30999755859375
135997,TGT,2016-07-11,72.54000091552734
135998,TGT,2016-07-12,73.5199966430664
135999,TGT,2016-07-13,73.16999816894531
136000,TGT,2016-07-14,73.48999786376953
136001,TGT,2016-07-15,73.04000091552734
136002,TGT,2016-07-18,73.95999908447266
136003,TGT,2016-07-19,73.94999694824219
136004,TGT,2016-07-20,74.4800033569336
136005,TGT,2016-07-21,74.33999633789062
136006,TGT,2016-07-22,74.91999816894531
136007,TGT,2016-07-25,76.30000305175781
136008,TGT,2016-07-26,76.22000122070312
136009,TGT,2016-07-27,75.25
136010,TGT,2016-07-28,74.79000091552734
136011,TGT,2016-07-29,75.33000183105469
136012,TGT,2016-08-01,75.51000213623047
136013,TGT,2016-08-02,73.88999938964844
136014,TGT,2016-08-03,74.0999984741211
136015,TGT,2016-08-04,74.13999938964844
136016,TGT,2016-08-05,74.94000244140625
136017,TGT,2016-08-08,75.0
136018,TGT,2016-08-09,72.61000061035156
136019,TGT,2016-08-10,73.05000305175781
136020,TGT,2016-08-11,74.01000213623047
136021,TGT,2016-08-12,75.80999755859375
136022,TGT,2016-08-15,75.52999877929688
136023,TGT,2016-08-16,75.4800033569336
136024,TGT,2016-08-17,70.62999725341797
136025,TGT,2016-08-18,70.30000305175781
136026,TGT,2016-08-19,70.12000274658203
136027,TGT,2016-08-22,70.38999938964844
136028,TGT,2016-08-23,71.05000305175781
136029,TGT,2016-08-24,71.7300033569336
136030,TGT,2016-08-25,70.80999755859375
136031,TGT,2016-08-26,70.3499984741211
136032,TGT,2016-08-29,71.05000305175781
136033,TGT,2016-08-30,70.38999938964844
136034,TGT,2016-08-31,70.19000244140625
136035,TGT,2016-09-01,70.58000183105469
136036,TGT,2016-09-02,70.80999755859375
136037,TGT,2016-09-06,70.0999984741211
136038,TGT,2016-09-07,70.30000305175781
136039,TGT,2016-09-08,69.45999908447266
136040,TGT,2016-09-09,69.0
136041,TGT,2016-09-12,69.30000305175781
136042,TGT,2016-09-13,68.94000244140625
136043,TGT,2016-09-14,68.19999694824219
136044,TGT,2016-09-15,69.20999908447266
136045,TGT,2016-09-16,69.2300033569336
136046,TGT,2016-09-19,68.88999938964844
136047,TGT,2016-09-20,68.62000274658203
136048,TGT,2016-09-21,69.47000122070312
136049,TGT,2016-09-22,68.55999755859375
136050,TGT,2016-09-23,68.7699966430664
136051,TGT,2016-09-26,67.22000122070312
136052,TGT,2016-09-27,68.29000091552734
136053,TGT,2016-09-28,67.81999969482422
136054,TGT,2016-09-29,67.72000122070312
136055,TGT,2016-09-30,68.68000030517578
136056,TGT,2016-10-03,68.68000030517578
136057,TGT,2016-10-04,68.6500015258789
136058,TGT,2016-10-05,67.73999786376953
136059,TGT,2016-10-06,68.41000366210938
136060,TGT,2016-10-07,69.04000091552734
136061,TGT,2016-10-10,68.86000061035156
136062,TGT,2016-10-11,68.38999938964844
136063,TGT,2016-10-12,67.86000061035156
136064,TGT,2016-10-13,67.88999938964844
136065,TGT,2016-10-14,68.11000061035156
136066,TGT,2016-10-17,67.23999786376953
136067,TGT,2016-10-18,67.36000061035156
136068,TGT,2016-10-19,67.52999877929688
136069,TGT,2016-10-20,67.70999908447266
136070,TGT,2016-10-21,68.2300033569336
136071,TGT,2016-10-24,68.26000213623047
136072,TGT,2016-10-25,67.94999694824219
136073,TGT,2016-10-26,68.58999633789062
136074,TGT,2016-10-27,67.62000274658203
136075,TGT,2016-10-28,68.83000183105469
136076,TGT,2016-10-31,68.7300033569336
136077,TGT,2016-11-01,67.77999877929688
136078,TGT,2016-11-02,68.26000213623047
136079,TGT,2016-11-03,66.66999816894531
136080,TGT,2016-11-04,66.52999877929688
136081,TGT,2016-11-07,67.52999877929688
136082,TGT,2016-11-08,67.05000305175781
136083,TGT,2016-11-09,68.80999755859375
136084,TGT,2016-11-10,70.54000091552734
136085,TGT,2016-11-11,71.3499984741211
136086,TGT,2016-11-14,72.16999816894531
136087,TGT,2016-11-15,71.44000244140625
136088,TGT,2016-11-16,76.02999877929688
136089,TGT,2016-11-17,76.12999725341797
136090,TGT,2016-11-18,76.19000244140625
136091,TGT,2016-11-21,76.51000213623047
136092,TGT,2016-11-22,77.87000274658203
136093,TGT,2016-11-23,78.4800033569336
136094,TGT,2016-11-25,78.61000061035156
136095,TGT,2016-11-28,77.72000122070312
136096,TGT,2016-11-29,78.41000366210938
136097,TGT,2016-11-30,77.23999786376953
136098,TGT,2016-12-01,77.81999969482422
136099,TGT,2016-12-02,77.94000244140625
136100,TGT,2016-12-05,76.9800033569336
136101,TGT,2016-12-06,76.7699966430664
136102,TGT,2016-12-07,76.97000122070312
136103,TGT,2016-12-08,77.83999633789062
136104,TGT,2016-12-09,77.38999938964844
136105,TGT,2016-12-12,76.73999786376953
136106,TGT,2016-12-13,77.66999816894531
136107,TGT,2016-12-14,77.19000244140625
136108,TGT,2016-12-15,76.9800033569336
136109,TGT,2016-12-16,76.75
136110,TGT,2016-12-19,77.04000091552734
136111,TGT,2016-12-20,77.6500015258789
136112,TGT,2016-12-21,77.12999725341797
136113,TGT,2016-12-22,73.73999786376953
136114,TGT,2016-12-23,73.5
136115,TGT,2016-12-27,73.69999694824219
136116,TGT,2016-12-28,72.83000183105469
136117,TGT,2016-12-29,72.62000274658203
136118,TGT,2016-12-30,72.2300033569336
136119,TGT,2017-01-03,72.75
136120,TGT,2017-01-04,73.80999755859375
136121,TGT,2017-01-05,72.55999755859375
136122,TGT,2017-01-06,71.44000244140625
136123,TGT,2017-01-09,71.43000030517578
136124,TGT,2017-01-10,71.43000030517578
136125,TGT,2017-01-11,71.61000061035156
136126,TGT,2017-01-12,71.25
136127,TGT,2017-01-13,70.19000244140625
136128,TGT,2017-01-17,70.94000244140625
136129,TGT,2017-01-18,66.8499984741211
136130,TGT,2017-01-19,65.38999938964844
136131,TGT,2017-01-20,64.0999984741211
136132,TGT,2017-01-23,63.84999847412109
136133,TGT,2017-01-24,64.41000366210938
136134,TGT,2017-01-25,65.0
136135,TGT,2017-01-26,64.16999816894531
136136,TGT,2017-01-27,63.70000076293945
136137,TGT,2017-01-30,64.12000274658203
136138,TGT,2017-01-31,64.4800033569336
136139,TGT,2017-02-01,63.66999816894531
136140,TGT,2017-02-02,63.68000030517578
136141,TGT,2017-02-03,63.75
136142,TGT,2017-02-06,63.41999816894531
136143,TGT,2017-02-07,63.56999969482422
136144,TGT,2017-02-08,64.7699966430664
136145,TGT,2017-02-09,66.41000366210938
136146,TGT,2017-02-10,65.7300033569336
136147,TGT,2017-02-13,64.80999755859375
136148,TGT,2017-02-14,65.6500015258789
136149,TGT,2017-02-15,65.75
136150,TGT,2017-02-16,65.19999694824219
136151,TGT,2017-02-17,65.79000091552734
136152,TGT,2017-02-21,66.20999908447266
136153,TGT,2017-02-22,65.94000244140625
136154,TGT,2017-02-23,64.9800033569336
136155,TGT,2017-02-24,66.51000213623047
136156,TGT,2017-02-27,66.91000366210938
136157,TGT,2017-02-28,58.77000045776367
136158,TGT,2017-03-01,57.83000183105469
136159,TGT,2017-03-02,57.95000076293945
136160,TGT,2017-03-03,57.34999847412109
136161,TGT,2017-03-06,56.09999847412109
136162,TGT,2017-03-07,55.13999938964844
136163,TGT,2017-03-08,55.02000045776367
136164,TGT,2017-03-09,55.20000076293945
136165,TGT,2017-03-10,55.36000061035156
136166,TGT,2017-03-13,55.18999862670898
136167,TGT,2017-03-14,54.75
136168,TGT,2017-03-15,54.56999969482422
136169,TGT,2017-03-16,54.59000015258789
136170,TGT,2017-03-17,54.290000915527344
136171,TGT,2017-03-20,54.369998931884766
136172,TGT,2017-03-21,53.38999938964844
136173,TGT,2017-03-22,53.58000183105469
136174,TGT,2017-03-23,53.13999938964844
136175,TGT,2017-03-24,53.119998931884766
136176,TGT,2017-03-27,53.33000183105469
136177,TGT,2017-03-28,53.59999847412109
136178,TGT,2017-03-29,55.150001525878906
136179,TGT,2017-03-30,55.25
136180,TGT,2017-03-31,55.18999862670898
136181,TGT,2017-04-03,54.02999877929688
136182,TGT,2017-04-04,53.43000030517578
136183,TGT,2017-04-05,52.75
136184,TGT,2017-04-06,53.56999969482422
136185,TGT,2017-04-07,53.2400016784668
136186,TGT,2017-04-10,53.790000915527344
136187,TGT,2017-04-11,53.709999084472656
136188,TGT,2017-04-12,53.400001525878906
136189,TGT,2017-04-13,53.38999938964844
136190,TGT,2017-04-17,53.68000030517578
136191,TGT,2017-04-18,53.59999847412109
136192,TGT,2017-04-19,53.88999938964844
136193,TGT,2017-04-20,54.63999938964844
136194,TGT,2017-04-21,54.77999877929688
136195,TGT,2017-04-24,54.81999969482422
136196,TGT,2017-04-25,55.150001525878906
136197,TGT,2017-04-26,55.97999954223633
136198,TGT,2017-04-27,56.09000015258789
136199,TGT,2017-04-28,55.84999847412109
136200,TGT,2017-05-01,55.77000045776367
136201,TGT,2017-05-02,56.15999984741211
136202,TGT,2017-05-03,57.34000015258789
136203,TGT,2017-05-04,57.290000915527344
136204,TGT,2017-05-05,57.31999969482422
136205,TGT,2017-05-08,57.29999923706055
136206,TGT,2017-05-09,58.08000183105469
136207,TGT,2017-05-10,58.40999984741211
136208,TGT,2017-05-11,56.060001373291016
136209,TGT,2017-05-12,55.79999923706055
136210,TGT,2017-05-15,55.34999847412109
136211,TGT,2017-05-16,54.52999877929688
136212,TGT,2017-05-17,55.040000915527344
136213,TGT,2017-05-18,55.83000183105469
136214,TGT,2017-05-19,55.9900016784668
136215,TGT,2017-05-22,55.459999084472656
136216,TGT,2017-05-23,54.4900016784668
136217,TGT,2017-05-24,54.130001068115234
136218,TGT,2017-05-25,54.20000076293945
136219,TGT,2017-05-26,54.400001525878906
136220,TGT,2017-05-30,54.93999862670898
136221,TGT,2017-05-31,55.150001525878906
136222,TGT,2017-06-01,55.65999984741211
136223,TGT,2017-06-02,55.52000045776367
136224,TGT,2017-06-05,55.630001068115234
136225,TGT,2017-06-06,54.58000183105469
136226,TGT,2017-06-07,54.470001220703125
136227,TGT,2017-06-08,54.630001068115234
136228,TGT,2017-06-09,56.900001525878906
136229,TGT,2017-06-12,57.869998931884766
136230,TGT,2017-06-13,57.380001068115234
136231,TGT,2017-06-14,57.86000061035156
136232,TGT,2017-06-15,55.459999084472656
136233,TGT,2017-06-16,52.61000061035156
136234,TGT,2017-06-19,51.709999084472656
136235,TGT,2017-06-20,50.90999984741211
136236,TGT,2017-06-21,50.52000045776367
136237,TGT,2017-06-22,50.630001068115234
136238,TGT,2017-06-23,50.7599983215332
136239,TGT,2017-06-26,51.47999954223633
136240,TGT,2017-06-27,52.06999969482422
136241,TGT,2017-06-28,52.060001373291016
136242,TGT,2017-06-29,52.09000015258789
136243,TGT,2017-06-30,52.290000915527344
136244,TGT,2017-07-03,52.650001525878906
136245,TGT,2017-07-05,52.15999984741211
136246,TGT,2017-07-06,51.43999862670898
136247,TGT,2017-07-07,51.06999969482422
136248,TGT,2017-07-10,50.18000030517578
136249,TGT,2017-07-11,50.40999984741211
136250,TGT,2017-07-12,50.869998931884766
136251,TGT,2017-07-13,53.310001373291016
136252,TGT,2017-07-14,53.22999954223633
136253,TGT,2017-07-17,53.72999954223633
136254,TGT,2017-07-18,53.72999954223633
136255,TGT,2017-07-19,54.09999847412109
136256,TGT,2017-07-20,54.58000183105469
136257,TGT,2017-07-21,54.84000015258789
136258,TGT,2017-07-24,54.04999923706055
136259,TGT,2017-07-25,55.09999847412109
136260,TGT,2017-07-26,54.959999084472656
136261,TGT,2017-07-27,56.04999923706055
136262,TGT,2017-07-28,56.11000061035156
136263,TGT,2017-07-31,56.66999816894531
136264,TGT,2017-08-01,56.86000061035156
136265,TGT,2017-08-02,56.79999923706055
136266,TGT,2017-08-03,57.040000915527344
136267,TGT,2017-08-04,57.58000183105469
136268,TGT,2017-08-07,57.880001068115234
136269,TGT,2017-08-08,58.7400016784668
136270,TGT,2017-08-09,57.869998931884766
136271,TGT,2017-08-10,55.63999938964844
136272,TGT,2017-08-11,55.650001525878906
136273,TGT,2017-08-14,55.790000915527344
136274,TGT,2017-08-15,54.34999847412109
136275,TGT,2017-08-16,56.310001373291016
136276,TGT,2017-08-17,56.119998931884766
136277,TGT,2017-08-18,55.650001525878906
136278,TGT,2017-08-21,56.560001373291016
136279,TGT,2017-08-22,56.540000915527344
136280,TGT,2017-08-23,56.459999084472656
136281,TGT,2017-08-24,54.209999084472656
136282,TGT,2017-08-25,55.0099983215332
136283,TGT,2017-08-28,54.43999862670898
136284,TGT,2017-08-29,54.54999923706055
136285,TGT,2017-08-30,54.31999969482422
136286,TGT,2017-08-31,54.52999877929688
136287,TGT,2017-09-01,56.220001220703125
136288,TGT,2017-09-05,57.34999847412109
136289,TGT,2017-09-06,58.02000045776367
136290,TGT,2017-09-07,58.41999816894531
136291,TGT,2017-09-08,57.27000045776367
136292,TGT,2017-09-11,57.290000915527344
136293,TGT,2017-09-12,57.88999938964844
136294,TGT,2017-09-13,59.5099983215332
136295,TGT,2017-09-14,59.470001220703125
136296,TGT,2017-09-15,59.959999084472656
136297,TGT,2017-09-18,59.09000015258789
136298,TGT,2017-09-19,59.34999847412109
136299,TGT,2017-09-20,59.2599983215332
136300,TGT,2017-09-21,58.33000183105469
136301,TGT,2017-09-22,58.9900016784668
136302,TGT,2017-09-25,58.54999923706055
136303,TGT,2017-09-26,58.59000015258789
136304,TGT,2017-09-27,58.869998931884766
136305,TGT,2017-09-28,58.90999984741211
136306,TGT,2017-09-29,59.0099983215332
136307,TGT,2017-10-02,58.88999938964844
136308,TGT,2017-10-03,58.58000183105469
136309,TGT,2017-10-04,58.65999984741211
136310,TGT,2017-10-05,58.380001068115234
136311,TGT,2017-10-06,57.119998931884766
136312,TGT,2017-10-09,56.25
136313,TGT,2017-10-10,57.59999847412109
136314,TGT,2017-10-11,59.150001525878906
136315,TGT,2017-10-12,60.18999862670898
136316,TGT,2017-10-13,60.84999847412109
136317,TGT,2017-10-16,60.150001525878906
136318,TGT,2017-10-17,60.16999816894531
136319,TGT,2017-10-18,60.02999877929688
136320,TGT,2017-10-19,60.43000030517578
136321,TGT,2017-10-20,61.7599983215332
136322,TGT,2017-10-23,62.58000183105469
136323,TGT,2017-10-24,62.93000030517578
136324,TGT,2017-10-25,61.91999816894531
136325,TGT,2017-10-26,62.0099983215332
136326,TGT,2017-10-27,60.2599983215332
136327,TGT,2017-10-30,59.54999923706055
136328,TGT,2017-10-31,59.040000915527344
136329,TGT,2017-11-01,58.86000061035156
136330,TGT,2017-11-02,59.790000915527344
136331,TGT,2017-11-03,59.36000061035156
136332,TGT,2017-11-06,59.290000915527344
136333,TGT,2017-11-07,57.88999938964844
136334,TGT,2017-11-08,58.369998931884766
136335,TGT,2017-11-09,59.900001525878906
136336,TGT,2017-11-10,61.400001525878906
136337,TGT,2017-11-13,60.400001525878906
136338,TGT,2017-11-14,60.09000015258789
136339,TGT,2017-11-15,54.15999984741211
136340,TGT,2017-11-16,55.09999847412109
136341,TGT,2017-11-17,58.13999938964844
136342,TGT,2017-11-20,57.880001068115234
136343,TGT,2017-11-21,57.25
136344,TGT,2017-11-22,57.4900016784668
136345,TGT,2017-11-24,55.880001068115234
136346,TGT,2017-11-27,55.84000015258789
136347,TGT,2017-11-28,56.619998931884766
136348,TGT,2017-11-29,61.68000030517578
136349,TGT,2017-11-30,59.900001525878906
136350,TGT,2017-12-01,59.5099983215332
136351,TGT,2017-12-04,62.560001373291016
136352,TGT,2017-12-05,62.20000076293945
136353,TGT,2017-12-06,60.720001220703125
136354,TGT,2017-12-07,61.09000015258789
136355,TGT,2017-12-08,61.369998931884766
136356,TGT,2017-12-11,61.7599983215332
136357,TGT,2017-12-12,61.02000045776367
136358,TGT,2017-12-13,62.66999816894531
136359,TGT,2017-12-14,61.93999862670898
136360,TGT,2017-12-15,62.61000061035156
136361,TGT,2017-12-18,64.08000183105469
136362,TGT,2017-12-19,64.05999755859375
136363,TGT,2017-12-20,64.4800033569336
136364,TGT,2017-12-21,65.22000122070312
136365,TGT,2017-12-22,65.38999938964844
136366,TGT,2017-12-26,65.81999969482422
136367,TGT,2017-12-27,65.13999938964844
136368,TGT,2017-12-28,64.81999969482422
136369,TGT,2017-12-29,65.25
136370,TGT,2018-01-02,67.62999725341797
136371,TGT,2018-01-03,67.16999816894531
136372,TGT,2018-01-04,65.8499984741211
136373,TGT,2018-01-05,66.55000305175781
136374,TGT,2018-01-08,67.18000030517578
136375,TGT,2018-01-09,69.13999938964844
136376,TGT,2018-01-10,70.7300033569336
136377,TGT,2018-01-11,74.0
136378,TGT,2018-01-12,76.80000305175781
136379,TGT,2018-01-16,74.95999908447266
136380,TGT,2018-01-17,76.81999969482422
136381,TGT,2018-01-18,77.9000015258789
136382,TGT,2018-01-19,78.0999984741211
136383,TGT,2018-01-22,78.58000183105469
136384,TGT,2018-01-23,78.12000274658203
136385,TGT,2018-01-24,76.88999938964844
136386,TGT,2018-01-25,76.30000305175781
136387,TGT,2018-01-26,76.94999694824219
136388,TGT,2018-01-29,76.80000305175781
136389,TGT,2018-01-30,75.0999984741211
136390,TGT,2018-01-31,75.22000122070312
136391,TGT,2018-02-01,74.97000122070312
136392,TGT,2018-02-02,72.94999694824219
136393,TGT,2018-02-05,70.7699966430664
136394,TGT,2018-02-06,72.70999908447266
136395,TGT,2018-02-07,73.25
136396,TGT,2018-02-08,71.11000061035156
136397,TGT,2018-02-09,72.44999694824219
136398,TGT,2018-02-12,71.87999725341797
136399,TGT,2018-02-13,73.87999725341797
136400,TGT,2018-02-14,75.3499984741211
136401,TGT,2018-02-15,76.04000091552734
136402,TGT,2018-02-16,75.69999694824219
136403,TGT,2018-02-20,72.86000061035156
136404,TGT,2018-02-21,72.95999908447266
136405,TGT,2018-02-22,75.02999877929688
136406,TGT,2018-02-23,75.41000366210938
136407,TGT,2018-02-26,76.9000015258789
136408,TGT,2018-02-27,75.56999969482422
136409,TGT,2018-02-28,75.41000366210938
136410,TGT,2018-03-01,74.12999725341797
136411,TGT,2018-03-02,75.1500015258789
136412,TGT,2018-03-05,75.13999938964844
136413,TGT,2018-03-06,71.79000091552734
136414,TGT,2018-03-07,71.43000030517578
136415,TGT,2018-03-08,69.75
136416,TGT,2018-03-09,70.48999786376953
136417,TGT,2018-03-12,70.66999816894531
136418,TGT,2018-03-13,71.16999816894531
136419,TGT,2018-03-14,70.6500015258789
136420,TGT,2018-03-15,70.62999725341797
136421,TGT,2018-03-16,70.98999786376953
136422,TGT,2018-03-19,70.33999633789062
136423,TGT,2018-03-20,71.55999755859375
136424,TGT,2018-03-21,70.13999938964844
136425,TGT,2018-03-22,68.88999938964844
136426,TGT,2018-03-23,67.87999725341797
136427,TGT,2018-03-26,70.27999877929688
136428,TGT,2018-03-27,68.51000213623047
136429,TGT,2018-03-28,69.18000030517578
136430,TGT,2018-03-29,69.43000030517578
136431,TGT,2018-04-02,68.9800033569336
136432,TGT,2018-04-03,69.52999877929688
136433,TGT,2018-04-04,71.86000061035156
136434,TGT,2018-04-05,72.44000244140625
136435,TGT,2018-04-06,72.29000091552734
136436,TGT,2018-04-09,71.4800033569336
136437,TGT,2018-04-10,72.79000091552734
136438,TGT,2018-04-11,72.81999969482422
136439,TGT,2018-04-12,72.43000030517578
136440,TGT,2018-04-13,71.5199966430664
136441,TGT,2018-04-16,72.0
136442,TGT,2018-04-17,72.44999694824219
136443,TGT,2018-04-18,72.52999877929688
136444,TGT,2018-04-19,70.9800033569336
136445,TGT,2018-04-20,70.31999969482422
136446,TGT,2018-04-23,70.94999694824219
136447,TGT,2018-04-24,70.52999877929688
136448,TGT,2018-04-25,71.13999938964844
136449,TGT,2018-04-26,71.87999725341797
136450,TGT,2018-04-27,72.8499984741211
136451,TGT,2018-04-30,72.5999984741211
136452,TGT,2018-05-01,71.06999969482422
136453,TGT,2018-05-02,71.44999694824219
136454,TGT,2018-05-03,71.1500015258789
136455,TGT,2018-05-04,71.05000305175781
136456,TGT,2018-05-07,69.33000183105469
136457,TGT,2018-05-08,69.41999816894531
136458,TGT,2018-05-09,69.93000030517578
136459,TGT,2018-05-10,70.23999786376953
136460,TGT,2018-05-11,70.25
136461,TGT,2018-05-14,72.9000015258789
136462,TGT,2018-05-15,73.08000183105469
136463,TGT,2018-05-16,75.2300033569336
136464,TGT,2018-05-17,75.83000183105469
136465,TGT,2018-05-18,75.94000244140625
136466,TGT,2018-05-21,76.87000274658203
136467,TGT,2018-05-22,75.47000122070312
136468,TGT,2018-05-23,71.16999816894531
136469,TGT,2018-05-24,70.94000244140625
136470,TGT,2018-05-25,71.20999908447266
136471,TGT,2018-05-29,71.69999694824219
136472,TGT,2018-05-30,73.47000122070312
136473,TGT,2018-05-31,72.88999938964844
136474,TGT,2018-06-01,72.80000305175781
136475,TGT,2018-06-04,76.3499984741211
136476,TGT,2018-06-05,78.5
136477,TGT,2018-06-06,77.9000015258789
136478,TGT,2018-06-07,78.3499984741211
136479,TGT,2018-06-08,78.0199966430664
136480,TGT,2018-06-11,79.05999755859375
136481,TGT,2018-06-12,79.06999969482422
136482,TGT,2018-06-13,78.0199966430664
136483,TGT,2018-06-14,77.22000122070312
136484,TGT,2018-06-15,77.25
136485,TGT,2018-06-18,77.12000274658203
136486,TGT,2018-06-19,76.56999969482422
136487,TGT,2018-06-20,75.38999938964844
136488,TGT,2018-06-21,76.13999938964844
136489,TGT,2018-06-22,76.04000091552734
136490,TGT,2018-06-25,76.83999633789062
136491,TGT,2018-06-26,76.33000183105469
136492,TGT,2018-06-27,76.87000274658203
136493,TGT,2018-06-28,75.5999984741211
136494,TGT,2018-06-29,76.12000274658203
136495,TGT,2018-07-02,75.7699966430664
136496,TGT,2018-07-03,76.62999725341797
136497,TGT,2018-07-05,76.55000305175781
136498,TGT,2018-07-06,76.79000091552734
136499,TGT,2018-07-09,77.76000213623047
136500,TGT,2018-07-10,78.30000305175781
136501,TGT,2018-07-11,77.58000183105469
136502,TGT,2018-07-12,76.5
136503,TGT,2018-07-13,77.72000122070312
136504,TGT,2018-07-16,77.20999908447266
136505,TGT,2018-07-17,77.2699966430664
136506,TGT,2018-07-18,76.8499984741211
136507,TGT,2018-07-19,78.45999908447266
136508,TGT,2018-07-20,77.76000213623047
136509,TGT,2018-07-23,78.69000244140625
136510,TGT,2018-07-24,79.36000061035156
136511,TGT,2018-07-25,79.98999786376953
136512,TGT,2018-07-26,79.86000061035156
136513,TGT,2018-07-27,80.12999725341797
136514,TGT,2018-07-30,81.20999908447266
136515,TGT,2018-07-31,80.68000030517578
136516,TGT,2018-08-01,78.94999694824219
136517,TGT,2018-08-02,80.76000213623047
136518,TGT,2018-08-03,81.44999694824219
136519,TGT,2018-08-06,81.61000061035156
136520,TGT,2018-08-07,82.23999786376953
136521,TGT,2018-08-08,82.38999938964844
136522,TGT,2018-08-09,82.62000274658203
136523,TGT,2018-08-10,82.70999908447266
136524,TGT,2018-08-13,82.05999755859375
136525,TGT,2018-08-14,82.68000030517578
136526,TGT,2018-08-15,80.69000244140625
136527,TGT,2018-08-16,82.06999969482422
136528,TGT,2018-08-17,83.04000091552734
136529,TGT,2018-08-20,83.31999969482422
136530,TGT,2018-08-21,83.2699966430664
136531,TGT,2018-08-22,85.94000244140625
136532,TGT,2018-08-23,86.70999908447266
136533,TGT,2018-08-24,87.30999755859375
136534,TGT,2018-08-27,86.5999984741211
136535,TGT,2018-08-28,86.69999694824219
136536,TGT,2018-08-29,87.62999725341797
136537,TGT,2018-08-30,87.30999755859375
136538,TGT,2018-08-31,87.5
136539,TGT,2018-09-04,88.94999694824219
136540,TGT,2018-09-05,88.5999984741211
136541,TGT,2018-09-06,88.87999725341797
136542,TGT,2018-09-07,88.73999786376953
136543,TGT,2018-09-10,89.26000213623047
136544,TGT,2018-09-11,88.80000305175781
136545,TGT,2018-09-12,88.6500015258789
136546,TGT,2018-09-13,88.08000183105469
136547,TGT,2018-09-14,87.94000244140625
136548,TGT,2018-09-17,87.27999877929688
136549,TGT,2018-09-18,87.68000030517578
136550,TGT,2018-09-19,87.16000366210938
136551,TGT,2018-09-20,87.37999725341797
136552,TGT,2018-09-21,87.30999755859375
136553,TGT,2018-09-24,87.23999786376953
136554,TGT,2018-09-25,87.30999755859375
136555,TGT,2018-09-26,87.88999938964844
136556,TGT,2018-09-27,87.51000213623047
136557,TGT,2018-09-28,88.20999908447266
136558,TGT,2018-10-01,88.47000122070312
136559,TGT,2018-10-02,86.62000274658203
136560,TGT,2018-10-03,85.97000122070312
136561,TGT,2018-10-04,84.83999633789062
136562,TGT,2018-10-05,84.5199966430664
136563,TGT,2018-10-08,85.4000015258789
136564,TGT,2018-10-09,85.66000366210938
136565,TGT,2018-10-10,85.19999694824219
136566,TGT,2018-10-11,82.80000305175781
136567,TGT,2018-10-12,84.61000061035156
136568,TGT,2018-10-15,84.5999984741211
136569,TGT,2018-10-16,85.80999755859375
136570,TGT,2018-10-17,84.41999816894531
136571,TGT,2018-10-18,83.36000061035156
136572,TGT,2018-10-19,82.0199966430664
136573,TGT,2018-10-22,83.2300033569336
136574,TGT,2018-10-23,82.66999816894531
136575,TGT,2018-10-24,82.2699966430664
136576,TGT,2018-10-25,83.83000183105469
136577,TGT,2018-10-26,81.94000244140625
136578,TGT,2018-10-29,84.0999984741211
136579,TGT,2018-10-30,85.7699966430664
136580,TGT,2018-10-31,83.62999725341797
136581,TGT,2018-11-01,84.2300033569336
136582,TGT,2018-11-02,84.41000366210938
136583,TGT,2018-11-05,85.3499984741211
136584,TGT,2018-11-06,85.58999633789062
136585,TGT,2018-11-07,86.76000213623047
136586,TGT,2018-11-08,87.5999984741211
136587,TGT,2018-11-09,86.94000244140625
136588,TGT,2018-11-12,85.47000122070312
136589,TGT,2018-11-13,84.31999969482422
136590,TGT,2018-11-14,83.12999725341797
136591,TGT,2018-11-15,80.76000213623047
136592,TGT,2018-11-16,79.68000030517578
136593,TGT,2018-11-19,77.79000091552734
136594,TGT,2018-11-20,69.02999877929688
136595,TGT,2018-11-21,69.26000213623047
136596,TGT,2018-11-23,67.3499984741211
136597,TGT,2018-11-26,69.25
136598,TGT,2018-11-27,71.37999725341797
136599,TGT,2018-11-28,71.87999725341797
136600,TGT,2018-11-29,71.16999816894531
136601,TGT,2018-11-30,70.95999908447266
136602,TGT,2018-12-03,72.33999633789062
136603,TGT,2018-12-04,69.30999755859375
136604,TGT,2018-12-06,69.54000091552734
136605,TGT,2018-12-07,67.80999755859375
136606,TGT,2018-12-10,68.31999969482422
136607,TGT,2018-12-11,66.77999877929688
136608,TGT,2018-12-12,67.79000091552734
136609,TGT,2018-12-13,66.68000030517578
136610,TGT,2018-12-14,67.16999816894531
136611,TGT,2018-12-17,64.31999969482422
136612,TGT,2018-12-18,65.30999755859375
136613,TGT,2018-12-19,62.83000183105469
136614,TGT,2018-12-20,61.70000076293945
136615,TGT,2018-12-21,61.130001068115234
136616,TGT,2018-12-24,61.54999923706055
136617,TGT,2018-12-26,65.11000061035156
136618,TGT,2018-12-27,64.70999908447266
136619,TGT,2018-12-28,64.95999908447266
136620,TGT,2018-12-31,66.08999633789062
136621,TGT,2019-01-02,66.44000244140625
136622,TGT,2019-01-03,65.52999877929688
136623,TGT,2019-01-04,66.43000030517578
136624,TGT,2019-01-07,69.68000030517578
136625,TGT,2019-01-08,69.61000061035156
136626,TGT,2019-01-09,70.29000091552734
136627,TGT,2019-01-10,68.29000091552734
136628,TGT,2019-01-11,69.61000061035156
136629,TGT,2019-01-14,68.83999633789062
136630,TGT,2019-01-15,68.20999908447266
136631,TGT,2019-01-16,67.8499984741211
136632,TGT,2019-01-17,69.37000274658203
136633,TGT,2019-01-18,70.68000030517578
136634,TGT,2019-01-22,70.27999877929688
136635,TGT,2019-01-23,70.31999969482422
136636,TGT,2019-01-24,70.61000061035156
136637,TGT,2019-01-25,72.38999938964844
136638,TGT,2019-01-28,72.12000274658203
136639,TGT,2019-01-29,71.69999694824219
136640,TGT,2019-01-30,72.33000183105469
136641,TGT,2019-01-31,73.0
136642,TGT,2019-02-01,71.16999816894531
136643,TGT,2019-02-04,72.44000244140625
136644,TGT,2019-02-05,72.7699966430664
136645,TGT,2019-02-06,72.51000213623047
136646,TGT,2019-02-07,71.86000061035156
136647,TGT,2019-02-08,70.87999725341797
136648,TGT,2019-02-11,70.1500015258789
136649,TGT,2019-02-12,70.41000366210938
136650,TGT,2019-02-13,72.56999969482422
136651,TGT,2019-02-14,72.18000030517578
136652,TGT,2019-02-15,72.83999633789062
136653,TGT,2019-02-19,73.30000305175781
136654,TGT,2019-02-20,72.70999908447266
136655,TGT,2019-02-21,72.02999877929688
136656,TGT,2019-02-22,72.25
136657,TGT,2019-02-25,73.0999984741211
136658,TGT,2019-02-26,72.29000091552734
136659,TGT,2019-02-27,73.0199966430664
136660,TGT,2019-02-28,72.63999938964844
136661,TGT,2019-03-01,72.94000244140625
136662,TGT,2019-03-04,72.66999816894531
136663,TGT,2019-03-05,76.0
136664,TGT,2019-03-06,76.9000015258789
136665,TGT,2019-03-07,76.16999816894531
136666,TGT,2019-03-08,75.80999755859375
136667,TGT,2019-03-11,76.2699966430664
136668,TGT,2019-03-12,76.18000030517578
136669,TGT,2019-03-13,77.12000274658203
136670,TGT,2019-03-14,76.48999786376953
136671,TGT,2019-03-15,76.66000366210938
136672,TGT,2019-03-18,77.87999725341797
136673,TGT,2019-03-19,78.45999908447266
136674,TGT,2019-03-20,77.54000091552734
136675,TGT,2019-03-21,79.48999786376953
136676,TGT,2019-03-22,78.31999969482422
136677,TGT,2019-03-25,78.52999877929688
136678,TGT,2019-03-26,79.62999725341797
136679,TGT,2019-03-27,79.81999969482422
136680,TGT,2019-03-28,80.31999969482422
136681,TGT,2019-03-29,80.26000213623047
136682,TGT,2019-04-01,79.97000122070312
136683,TGT,2019-04-02,79.45999908447266
136684,TGT,2019-04-03,79.30999755859375
136685,TGT,2019-04-04,81.37999725341797
136686,TGT,2019-04-05,80.94000244140625
136687,TGT,2019-04-08,81.93000030517578
136688,TGT,2019-04-09,80.66000366210938
136689,TGT,2019-04-10,80.75
136690,TGT,2019-04-11,80.44999694824219
136691,TGT,2019-04-12,80.7300033569336
136692,TGT,2019-04-15,81.9800033569336
136693,TGT,2019-04-16,81.97000122070312
136694,TGT,2019-04-17,82.68000030517578
136695,TGT,2019-04-18,83.26000213623047
136696,TGT,2019-04-22,82.0199966430664
136697,TGT,2019-04-23,82.16000366210938
136698,TGT,2019-04-24,82.87999725341797
136699,TGT,2019-04-25,81.73999786376953
136700,TGT,2019-04-26,77.12000274658203
136701,TGT,2019-04-29,77.80000305175781
136702,TGT,2019-04-30,77.41999816894531
136703,TGT,2019-05-01,75.66999816894531
136704,TGT,2019-05-02,76.41999816894531
136705,TGT,2019-05-03,75.94000244140625
136706,TGT,2019-05-06,75.9800033569336
136707,TGT,2019-05-07,75.04000091552734
136708,TGT,2019-05-08,75.41000366210938
136709,TGT,2019-05-09,75.11000061035156
136710,TGT,2019-05-10,74.63999938964844
136711,TGT,2019-05-13,71.68000030517578
136712,TGT,2019-05-14,71.26000213623047
136713,TGT,2019-05-15,70.80999755859375
136714,TGT,2019-05-16,70.77999877929688
136715,TGT,2019-05-17,70.88999938964844
136716,TGT,2019-05-20,72.08000183105469
136717,TGT,2019-05-21,71.95999908447266
136718,TGT,2019-05-22,77.55999755859375
136719,TGT,2019-05-23,79.4000015258789
136720,TGT,2019-05-24,81.56999969482422
136721,TGT,2019-05-28,80.7699966430664
136722,TGT,2019-05-29,79.63999938964844
136723,TGT,2019-05-30,80.38999938964844
136724,TGT,2019-05-31,80.44999694824219
136725,TGT,2019-06-03,82.94999694824219
136726,TGT,2019-06-04,85.8499984741211
136727,TGT,2019-06-05,85.48999786376953
136728,TGT,2019-06-06,85.69999694824219
136729,TGT,2019-06-07,86.8499984741211
136730,TGT,2019-06-10,87.55000305175781
136731,TGT,2019-06-11,87.8499984741211
136732,TGT,2019-06-12,88.26000213623047
136733,TGT,2019-06-13,88.30000305175781
136734,TGT,2019-06-14,87.79000091552734
136735,TGT,2019-06-17,87.13999938964844
136736,TGT,2019-06-18,86.47000122070312
136737,TGT,2019-06-19,86.16000366210938
136738,TGT,2019-06-20,86.20999908447266
136739,TGT,2019-06-21,87.5999984741211
136740,TGT,2019-06-24,86.72000122070312
136741,TGT,2019-06-25,85.69999694824219
136742,TGT,2019-06-26,85.58999633789062
136743,TGT,2019-06-27,85.87000274658203
136744,TGT,2019-06-28,86.61000061035156
136745,TGT,2019-07-01,86.94000244140625
136746,TGT,2019-07-02,87.04000091552734
136747,TGT,2019-07-03,87.9000015258789
136748,TGT,2019-07-05,88.63999938964844
136749,TGT,2019-07-08,88.91000366210938
136750,TGT,2019-07-09,87.80000305175781
136751,TGT,2019-07-10,85.8499984741211
136752,TGT,2019-07-11,86.47000122070312
136753,TGT,2019-07-12,87.52999877929688
136754,TGT,2019-07-15,86.80000305175781
136755,TGT,2019-07-16,88.30999755859375
136756,TGT,2019-07-17,87.86000061035156
136757,TGT,2019-07-18,88.5
136758,TGT,2019-07-19,88.01000213623047
136759,TGT,2019-07-22,87.22000122070312
136760,TGT,2019-07-23,88.54000091552734
136761,TGT,2019-07-24,89.08999633789062
136762,TGT,2019-07-25,87.97000122070312
136763,TGT,2019-07-26,87.05999755859375
136764,TGT,2019-07-29,87.2300033569336
136765,TGT,2019-07-30,86.87999725341797
136766,TGT,2019-07-31,86.4000015258789
136767,TGT,2019-08-01,82.62000274658203
136768,TGT,2019-08-02,81.5199966430664
136769,TGT,2019-08-05,80.79000091552734
136770,TGT,2019-08-06,82.7699966430664
136771,TGT,2019-08-07,83.01000213623047
136772,TGT,2019-08-08,83.80000305175781
136773,TGT,2019-08-09,82.41000366210938
136774,TGT,2019-08-12,82.02999877929688
136775,TGT,2019-08-13,84.23999786376953
136776,TGT,2019-08-14,81.88999938964844
136777,TGT,2019-08-15,82.55999755859375
136778,TGT,2019-08-16,84.20999908447266
136779,TGT,2019-08-19,86.58000183105469
136780,TGT,2019-08-20,85.52999877929688
136781,TGT,2019-08-21,103.0
136782,TGT,2019-08-22,106.31999969482422
136783,TGT,2019-08-23,103.48999786376952
136784,TGT,2019-08-26,104.7699966430664
136785,TGT,2019-08-27,104.6999969482422
136786,TGT,2019-08-28,106.4000015258789
136787,TGT,2019-08-29,107.93000030517578
136788,TGT,2019-08-30,107.04000091552734
136789,TGT,2019-09-03,106.70999908447266
136790,TGT,2019-09-04,107.36000061035156
136791,TGT,2019-09-05,108.54000091552734
136792,TGT,2019-09-06,109.8499984741211
136793,TGT,2019-09-09,107.9499969482422
136794,TGT,2019-09-10,108.83000183105467
136795,TGT,2019-09-11,108.97000122070312
136796,TGT,2019-09-12,108.94000244140624
136797,TGT,2019-09-13,107.98999786376952
136798,TGT,2019-09-16,106.95999908447266
136799,TGT,2019-09-17,107.27999877929688
136800,TGT,2019-09-18,106.97000122070312
136801,TGT,2019-09-19,107.87000274658205
136802,TGT,2019-09-20,106.66999816894533
136803,TGT,2019-09-23,108.77999877929688
136804,TGT,2019-09-24,107.4499969482422
136805,TGT,2019-09-25,106.8000030517578
136806,TGT,2019-09-26,106.29000091552734
136807,TGT,2019-09-27,106.12000274658205
136808,TGT,2019-09-30,106.91000366210938
136809,TGT,2019-10-01,105.94000244140624
136810,TGT,2019-10-02,105.16000366210938
136811,TGT,2019-10-03,106.62000274658205
136812,TGT,2019-10-04,109.0999984741211
136813,TGT,2019-10-07,107.9499969482422
136814,TGT,2019-10-08,108.5199966430664
136815,TGT,2019-10-09,110.36000061035156
136816,TGT,2019-10-10,110.56999969482422
136817,TGT,2019-10-11,111.83000183105467
136818,TGT,2019-10-14,111.1500015258789
136819,TGT,2019-10-15,111.88999938964844
136820,TGT,2019-10-16,112.19000244140624
136821,TGT,2019-10-17,113.2300033569336
136822,TGT,2019-10-18,112.80999755859376
136823,TGT,2019-10-21,113.68000030517578
136824,TGT,2019-10-22,113.19000244140624
136825,TGT,2019-10-23,111.36000061035156
136826,TGT,2019-10-24,110.25
136827,TGT,2019-10-25,109.0199966430664
136828,TGT,2019-10-28,109.72000122070312
136829,TGT,2019-10-29,108.1500015258789
136830,TGT,2019-10-30,107.93000030517578
136831,TGT,2019-10-31,106.91000366210938
136832,TGT,2019-11-01,107.81999969482422
136833,TGT,2019-11-04,108.7699966430664
136834,TGT,2019-11-05,110.05999755859376
136835,TGT,2019-11-06,110.51000213623048
136836,TGT,2019-11-07,110.58999633789062
136837,TGT,2019-11-08,110.1500015258789
136838,TGT,2019-11-11,110.4499969482422
136839,TGT,2019-11-12,108.3499984741211
136840,TGT,2019-11-13,108.58000183105467
136841,TGT,2019-11-14,111.11000061035156
136842,TGT,2019-11-15,113.20999908447266
136843,TGT,2019-11-18,111.95999908447266
136844,TGT,2019-11-19,110.8499984741211
136845,TGT,2019-11-20,126.43000030517578
136846,TGT,2019-11-21,127.6500015258789
136847,TGT,2019-11-22,127.0199966430664
136848,TGT,2019-11-25,125.19000244140624
136849,TGT,2019-11-26,126.88999938964844
136850,TGT,2019-11-27,125.9000015258789
136851,TGT,2019-11-29,125.01000213623048
136852,TGT,2019-12-02,123.9800033569336
136853,TGT,2019-12-03,124.04000091552734
136854,TGT,2019-12-04,124.5199966430664
136855,TGT,2019-12-05,124.68000030517578
136856,TGT,2019-12-06,125.02999877929688
136857,TGT,2019-12-09,126.4499969482422
136858,TGT,2019-12-10,125.7699966430664
136859,TGT,2019-12-11,125.8000030517578
136860,TGT,2019-12-12,127.5199966430664
136861,TGT,2019-12-13,127.22000122070312
136862,TGT,2019-12-16,125.95999908447266
136863,TGT,2019-12-17,128.3800048828125
136864,TGT,2019-12-18,128.0800018310547
136865,TGT,2019-12-19,128.6999969482422
136866,TGT,2019-12-20,129.14999389648438
136867,TGT,2019-12-23,128.33999633789062
136868,TGT,2019-12-24,128.5500030517578
136869,TGT,2019-12-26,128.88999938964844
136870,TGT,2019-12-27,129.2100067138672
136871,TGT,2019-12-30,128.88999938964844
136872,TGT,2019-12-31,128.2100067138672
136873,TGT,2020-01-02,126.06999969482422
136874,TGT,2020-01-03,124.76000213623048
136875,TGT,2020-01-06,123.58000183105467
136876,TGT,2020-01-07,123.8000030517578
136877,TGT,2020-01-08,123.4000015258789
136878,TGT,2020-01-09,123.5
136879,TGT,2020-01-10,124.7300033569336
136880,TGT,2020-01-13,123.87000274658205
136881,TGT,2020-01-14,125.26000213623048
136882,TGT,2020-01-15,117.0
136883,TGT,2020-01-16,116.31999969482422
136884,TGT,2020-01-17,116.91999816894533
136885,TGT,2020-01-21,114.04000091552734
136886,TGT,2020-01-22,113.9000015258789
136887,TGT,2020-01-23,115.52999877929688
136888,TGT,2020-01-24,114.31999969482422
136889,TGT,2020-01-27,115.77999877929688
136890,TGT,2020-01-28,115.44000244140624
136891,TGT,2020-01-29,114.2699966430664
136892,TGT,2020-01-30,114.66999816894533
136893,TGT,2020-01-31,110.73999786376952
136894,TGT,2020-02-03,112.51000213623048
136895,TGT,2020-02-04,113.25
136896,TGT,2020-02-05,115.52999877929688
136897,TGT,2020-02-06,115.13999938964844
136898,TGT,2020-02-07,115.61000061035156
136899,TGT,2020-02-10,116.9800033569336
136900,TGT,2020-02-11,116.69000244140624
136901,TGT,2020-02-12,118.11000061035156
136902,TGT,2020-02-13,118.27999877929688
136903,TGT,2020-02-14,116.62999725341795
136904,TGT,2020-02-18,117.83000183105467
136905,TGT,2020-02-19,117.38999938964844
136906,TGT,2020-02-20,118.26000213623048
136907,TGT,2020-02-21,117.01000213623048
136908,TGT,2020-02-24,113.77999877929688
136909,TGT,2020-02-25,111.72000122070312
136910,TGT,2020-02-26,110.66000366210938
136911,TGT,2020-02-27,105.62000274658205
136912,TGT,2020-02-28,103.0
136913,TGT,2020-03-02,109.05999755859376
136914,TGT,2020-03-03,105.83999633789062
136915,TGT,2020-03-04,107.81999969482422
136916,TGT,2020-03-05,105.97000122070312
136917,TGT,2020-03-06,105.9499969482422
136918,TGT,2020-03-09,104.02999877929688
136919,TGT,2020-03-10,108.33000183105467
136920,TGT,2020-03-11,105.58000183105467
136921,TGT,2020-03-12,92.62000274658205
136922,TGT,2020-03-13,101.0199966430664
136923,TGT,2020-03-16,93.79000091552734
136924,TGT,2020-03-17,103.62999725341795
136925,TGT,2020-03-18,102.81999969482422
136926,TGT,2020-03-19,100.5
136927,TGT,2020-03-20,97.4000015258789
136928,TGT,2020-03-23,96.69000244140624
136929,TGT,2020-03-24,100.55999755859376
136930,TGT,2020-03-25,91.04000091552734
136931,TGT,2020-03-26,96.06999969482422
136932,TGT,2020-03-27,94.73999786376952
136933,TGT,2020-03-30,96.01000213623048
136934,TGT,2020-03-31,92.97000122070312
136935,TGT,2020-04-01,95.2699966430664
136936,TGT,2020-04-02,94.36000061035156
136937,TGT,2020-04-03,92.56999969482422
136938,TGT,2020-04-06,97.51000213623048
136939,TGT,2020-04-07,98.26000213623048
136940,TGT,2020-04-08,104.62999725341795
136941,TGT,2020-04-09,104.1999969482422
136942,TGT,2020-04-13,104.68000030517578
136943,TGT,2020-04-14,108.37999725341795
136944,TGT,2020-04-15,106.23999786376952
136945,TGT,2020-04-16,109.3000030517578
136946,TGT,2020-04-17,113.41999816894533
136947,TGT,2020-04-20,108.9800033569336
136948,TGT,2020-04-21,106.9000015258789
136949,TGT,2020-04-22,106.83999633789062
136950,TGT,2020-04-23,103.86000061035156
136951,TGT,2020-04-24,107.81999969482422
136952,TGT,2020-04-27,109.87999725341795
136953,TGT,2020-04-28,112.0
136954,TGT,2020-04-29,112.0999984741211
136955,TGT,2020-04-30,109.73999786376952
136956,TGT,2020-05-01,108.2300033569336
136957,TGT,2020-05-04,111.70999908447266
136958,TGT,2020-05-05,111.76000213623048
136959,TGT,2020-05-06,113.58000183105467
136960,TGT,2020-05-07,113.36000061035156
136961,TGT,2020-05-08,115.83000183105467
136962,TGT,2020-05-11,120.18000030517578
136963,TGT,2020-05-12,119.38999938964844
136964,TGT,2020-05-13,119.13999938964844
136965,TGT,2020-05-14,119.94000244140624
136966,TGT,2020-05-15,120.94000244140624
136967,TGT,2020-05-18,125.1999969482422
136968,TGT,2020-05-19,123.16999816894533
136969,TGT,2020-05-20,119.62999725341795
136970,TGT,2020-05-21,118.68000030517578
136971,TGT,2020-05-22,117.48999786376952
136972,TGT,2020-05-26,115.12000274658205
136973,TGT,2020-05-27,117.41000366210938
136974,TGT,2020-05-28,118.43000030517578
136975,TGT,2020-05-29,122.33000183105467
136976,TGT,2020-06-01,119.48999786376952
136977,TGT,2020-06-02,118.8499984741211
136978,TGT,2020-06-03,121.7300033569336
136979,TGT,2020-06-04,119.95999908447266
136980,TGT,2020-06-05,121.52999877929688
136981,TGT,2020-06-08,122.37000274658205
136982,TGT,2020-06-09,120.72000122070312
136983,TGT,2020-06-10,120.0
136984,TGT,2020-06-11,118.01000213623048
136985,TGT,2020-06-12,116.9000015258789
136986,TGT,2020-06-15,118.1500015258789
136987,TGT,2020-06-16,119.20999908447266
136988,TGT,2020-06-17,118.2699966430664
136989,TGT,2020-06-18,117.3000030517578
136990,TGT,2020-06-19,120.55999755859376
136991,TGT,2020-06-22,122.43000030517578
136992,TGT,2020-06-23,121.5
136993,TGT,2020-06-24,119.72000122070312
136994,TGT,2020-06-25,119.80999755859376
136995,TGT,2020-06-26,117.0199966430664
136996,TGT,2020-06-29,118.56999969482422
136997,TGT,2020-06-30,119.93000030517578
136998,TGT,2020-07-01,118.95999908447266
136999,TGT,2020-07-02,119.12000274658205
137000,TGT,2020-07-06,119.23999786376952
137001,TGT,2020-07-07,118.05999755859376
137002,TGT,2020-07-08,117.6999969482422
137003,TGT,2020-07-09,117.9000015258789
137004,TGT,2020-07-10,118.86000061035156
137005,TGT,2020-07-13,118.7300033569336
137006,TGT,2020-07-14,120.08000183105467
137007,TGT,2020-07-15,121.66999816894533
137008,TGT,2020-07-16,121.9499969482422
137009,TGT,2020-07-17,121.66999816894533
137010,TGT,2020-07-20,119.81999969482422
137011,TGT,2020-07-21,120.1999969482422
137012,TGT,2020-07-22,123.13999938964844
137013,TGT,2020-07-23,122.3499984741211
137014,TGT,2020-07-24,123.70999908447266
137015,TGT,2020-07-27,122.69000244140624
137016,TGT,2020-07-28,123.29000091552734
137017,TGT,2020-07-29,123.68000030517578
137018,TGT,2020-07-30,124.58000183105467
137019,TGT,2020-07-31,125.87999725341795
137020,TGT,2020-08-03,127.83999633789062
137021,TGT,2020-08-04,130.4499969482422
137022,TGT,2020-08-05,129.3699951171875
137023,TGT,2020-08-06,129.00999450683594
137024,TGT,2020-08-07,131.75
137025,TGT,2020-08-10,132.94000244140625
137026,TGT,2020-08-11,131.72000122070312
137027,TGT,2020-08-12,134.60000610351562
137028,TGT,2020-08-13,134.80999755859375
137029,TGT,2020-08-14,136.52999877929688
137030,TGT,2020-08-17,138.24000549316406
137031,TGT,2020-08-18,136.89999389648438
137032,TGT,2020-08-19,154.22000122070312
137033,TGT,2020-08-20,152.24000549316406
137034,TGT,2020-08-21,153.6300048828125
137035,TGT,2020-08-24,153.24000549316406
137036,TGT,2020-08-25,152.85000610351562
137037,TGT,2020-08-26,152.7100067138672
137038,TGT,2020-08-27,150.30999755859375
137039,TGT,2020-08-28,150.85000610351562
137040,TGT,2020-08-31,151.2100067138672
137041,TGT,2020-09-01,150.5500030517578
137042,TGT,2020-09-02,149.83999633789062
137043,TGT,2020-09-03,146.02999877929688
137044,TGT,2020-09-04,147.22999572753906
137045,TGT,2020-09-08,144.0
137046,TGT,2020-09-09,147.5500030517578
137047,TGT,2020-09-10,146.0399932861328
137048,TGT,2020-09-11,147.64999389648438
137049,TGT,2020-09-14,148.44000244140625
137050,TGT,2020-09-15,149.07000732421875
137051,TGT,2020-09-16,147.99000549316406
137052,TGT,2020-09-17,147.61000061035156
137053,TGT,2020-09-18,148.82000732421875
137054,TGT,2020-09-21,149.86000061035156
137055,TGT,2020-09-22,154.0800018310547
137056,TGT,2020-09-23,151.00999450683594
137057,TGT,2020-09-24,152.0
137058,TGT,2020-09-25,154.35000610351562
137059,TGT,2020-09-28,156.4600067138672
137060,TGT,2020-09-29,156.94000244140625
137061,TGT,2020-09-30,157.4199981689453
137062,TGT,2020-10-01,158.60000610351562
137063,TGT,2020-10-02,159.10000610351562
137064,TGT,2020-10-05,161.49000549316406
137065,TGT,2020-10-06,158.41000366210938
137066,TGT,2020-10-07,160.67999267578125
137067,TGT,2020-10-08,161.86000061035156
137068,TGT,2020-10-09,163.7100067138672
137069,TGT,2020-10-12,164.57000732421875
137070,TGT,2020-10-13,165.63999938964844
137071,TGT,2020-10-14,163.97000122070312
137072,TGT,2020-10-15,165.4600067138672
137073,TGT,2020-10-16,164.9199981689453
137074,TGT,2020-10-19,164.0500030517578
137075,TGT,2020-10-20,164.8699951171875
137076,TGT,2020-10-21,163.2899932861328
137077,TGT,2020-10-22,159.60000610351562
137078,TGT,2020-10-23,160.22999572753906
137079,TGT,2020-10-26,157.97000122070312
137080,TGT,2020-10-27,157.02999877929688
137081,TGT,2020-10-28,155.2100067138672
137082,TGT,2020-10-29,154.25
137083,TGT,2020-10-30,152.22000122070312
137084,TGT,2020-11-02,154.38999938964844
137085,TGT,2020-11-03,156.72999572753906
137086,TGT,2020-11-04,156.6199951171875
137087,TGT,2020-11-05,158.6300048828125
137088,TGT,2020-11-06,161.5
137089,TGT,2020-11-09,154.91000366210938
137090,TGT,2020-11-10,158.07000732421875
137091,TGT,2020-11-11,159.69000244140625
137092,TGT,2020-11-12,159.52999877929688
137093,TGT,2020-11-13,162.8800048828125
137094,TGT,2020-11-16,165.17999267578125
137095,TGT,2020-11-17,163.0399932861328
137096,TGT,2020-11-18,166.85000610351562
137097,TGT,2020-11-19,171.3699951171875
137098,TGT,2020-11-20,172.30999755859375
137099,TGT,2020-11-23,177.55999755859375
137100,TGT,2020-11-24,177.86000061035156
137101,TGT,2020-11-25,179.82000732421875
137102,TGT,2020-11-27,179.77000427246094
137103,TGT,2020-11-30,179.52999877929688
137104,TGT,2020-12-01,179.0500030517578
137105,TGT,2020-12-02,176.41000366210938
137106,TGT,2020-12-03,174.9199981689453
137107,TGT,2020-12-04,175.02999877929688
137108,TGT,2020-12-07,172.91000366210938
137109,TGT,2020-12-08,172.72000122070312
137110,TGT,2020-12-09,174.07000732421875
137111,TGT,2020-12-10,172.39999389648438
137112,TGT,2020-12-11,171.7100067138672
137113,TGT,2020-12-14,170.99000549316406
137114,TGT,2020-12-15,171.41000366210938
137115,TGT,2020-12-16,171.69000244140625
137116,TGT,2020-12-17,171.24000549316406
137117,TGT,2020-12-18,170.4199981689453
137118,TGT,2020-12-21,171.75999450683594
137119,TGT,2020-12-22,172.35000610351562
137120,TGT,2020-12-23,174.91000366210938
137121,TGT,2020-12-24,175.19000244140625
137122,TGT,2020-12-28,176.38999938964844
137123,TGT,2020-12-29,175.0399932861328
137124,TGT,2020-12-30,173.8800048828125
137125,TGT,2020-12-31,176.52999877929688
137126,TGT,2021-01-04,177.6300048828125
137127,TGT,2021-01-05,180.3699951171875
137128,TGT,2021-01-06,188.9199981689453
137129,TGT,2021-01-07,191.1000061035156
137130,TGT,2021-01-08,193.6000061035156
137131,TGT,2021-01-11,195.27999877929688
137132,TGT,2021-01-12,199.1000061035156
137133,TGT,2021-01-13,196.82000732421875
137134,TGT,2021-01-14,198.00999450683597
137135,TGT,2021-01-15,194.8000030517578
137136,TGT,2021-01-19,188.16000366210935
137137,TGT,2021-01-20,188.3000030517578
137138,TGT,2021-01-21,191.2700042724609
137139,TGT,2021-01-22,191.91000366210935
137140,TGT,2021-01-25,190.1499938964844
137141,TGT,2021-01-26,187.6999969482422
137142,TGT,2021-01-27,178.27999877929688
137143,TGT,2021-01-28,183.5800018310547
137144,TGT,2021-01-29,181.1699981689453
137145,TGT,2021-02-01,183.57000732421875
137146,TGT,2021-02-02,185.58999633789065
137147,TGT,2021-02-03,185.1100006103516
137148,TGT,2021-02-04,188.58999633789065
137149,TGT,2021-02-05,188.8600006103516
137150,TGT,2021-02-08,193.9499969482422
137151,TGT,2021-02-09,194.2899932861328
137152,TGT,2021-02-10,192.44000244140625
137153,TGT,2021-02-11,190.41000366210935
137154,TGT,2021-02-12,191.42999267578125
137155,TGT,2021-02-16,190.58999633789065
137156,TGT,2021-02-17,193.6000061035156
137157,TGT,2021-02-18,191.41000366210935
137158,TGT,2021-02-19,188.82000732421875
137159,TGT,2021-02-22,188.9900054931641
137160,TGT,2021-02-23,186.3600006103516
137161,TGT,2021-02-24,187.0800018310547
137162,TGT,2021-02-25,185.0800018310547
137163,TGT,2021-02-26,183.44000244140625
137164,TGT,2021-03-01,186.08999633789065
137165,TGT,2021-03-02,173.49000549316406
137166,TGT,2021-03-03,173.61000061035156
137167,TGT,2021-03-04,169.82000732421875
137168,TGT,2021-03-05,172.61000061035156
137169,TGT,2021-03-08,176.8699951171875
137170,TGT,2021-03-09,179.17999267578125
137171,TGT,2021-03-10,178.5800018310547
137172,TGT,2021-03-11,179.32000732421875
137173,TGT,2021-03-12,180.00999450683594
137174,TGT,2021-03-15,181.1000061035156
137175,TGT,2021-03-16,180.2100067138672
137176,TGT,2021-03-17,178.39999389648438
137177,TGT,2021-03-18,179.61000061035156
137178,TGT,2021-03-19,187.5500030517578
137179,TGT,2021-03-22,188.0399932861328
137180,TGT,2021-03-23,188.9199981689453
137181,TGT,2021-03-24,188.27999877929688
137182,TGT,2021-03-25,192.6999969482422
137183,TGT,2021-03-26,200.9499969482422
137184,TGT,2021-03-29,198.2100067138672
137185,TGT,2021-03-30,199.6499938964844
137186,TGT,2021-03-31,198.07000732421875
137187,TGT,2021-04-01,200.72000122070312
137188,TGT,2021-04-05,205.3500061035156
137189,TGT,2021-04-06,205.42999267578125
137190,TGT,2021-04-07,204.4499969482422
137191,TGT,2021-04-08,203.4600067138672
137192,TGT,2021-04-09,205.3600006103516
137193,TGT,2021-04-12,205.1000061035156
137194,TGT,2021-04-13,204.94000244140625
137195,TGT,2021-04-14,205.7100067138672
137196,TGT,2021-04-15,205.75999450683597
137197,TGT,2021-04-16,208.5500030517578
137198,TGT,2021-04-19,208.6499938964844
137199,TGT,2021-04-20,207.2700042724609
137200,TGT,2021-04-21,206.7700042724609
137201,TGT,2021-04-22,205.57000732421875
137202,TGT,2021-04-23,206.00999450683597
137203,TGT,2021-04-26,203.6300048828125
137204,TGT,2021-04-27,204.3600006103516
137205,TGT,2021-04-28,204.4600067138672
137206,TGT,2021-04-29,207.3800048828125
137207,TGT,2021-04-30,207.25999450683597
137208,TGT,2021-05-03,211.27999877929688
137209,TGT,2021-05-04,211.6100006103516
137210,TGT,2021-05-05,212.41000366210935
137211,TGT,2021-05-06,213.0
137212,TGT,2021-05-07,214.7100067138672
137213,TGT,2021-05-10,214.02999877929688
137214,TGT,2021-05-11,209.2400054931641
137215,TGT,2021-05-12,202.9600067138672
137216,TGT,2021-05-13,208.6100006103516
137217,TGT,2021-05-14,211.16000366210935
137218,TGT,2021-05-17,210.0200042724609
137219,TGT,2021-05-18,206.42999267578125
137220,TGT,2021-05-19,219.00999450683597
137221,TGT,2021-05-20,221.7899932861328
137222,TGT,2021-05-21,225.08999633789065
137223,TGT,2021-05-24,225.41000366210935
137224,TGT,2021-05-25,225.3000030517578
137225,TGT,2021-05-26,227.1100006103516
137226,TGT,2021-05-27,227.3699951171875
137227,TGT,2021-05-28,226.9199981689453
137228,TGT,2021-06-01,227.2700042724609
137229,TGT,2021-06-02,228.3800048828125
137230,TGT,2021-06-03,229.17999267578125
137231,TGT,2021-06-04,231.33999633789065
137232,TGT,2021-06-07,230.88999938964844
137233,TGT,2021-06-08,235.1000061035156
137234,TGT,2021-06-09,231.94000244140625
137235,TGT,2021-06-10,231.66000366210935
137236,TGT,2021-06-11,232.94000244140625
137237,TGT,2021-06-14,233.07000732421875
137238,TGT,2021-06-15,232.57000732421875
137239,TGT,2021-06-16,231.25999450683597
137240,TGT,2021-06-17,231.22000122070312
137241,TGT,2021-06-18,230.52999877929688
137242,TGT,2021-06-21,233.7700042724609
137243,TGT,2021-06-22,237.2100067138672
137244,TGT,2021-06-23,237.30999755859372
137245,TGT,2021-06-24,239.83999633789065
137246,TGT,2021-06-25,240.5500030517578
137247,TGT,2021-06-28,241.25999450683597
137248,TGT,2021-06-29,241.8500061035156
137249,TGT,2021-06-30,241.7400054931641
137250,TGT,2021-07-01,243.47000122070312
137251,TGT,2021-07-02,246.5800018310547
137252,TGT,2021-07-06,245.4499969482422
137253,TGT,2021-07-07,247.5500030517578
137254,TGT,2021-07-08,248.5800018310547
137255,TGT,2021-07-09,248.5800018310547
137256,TGT,2021-07-12,252.2400054931641
137257,TGT,2021-07-13,251.75
137258,TGT,2021-07-14,253.6300048828125
137259,TGT,2021-07-15,252.92999267578125
137260,TGT,2021-07-16,251.1499938964844
137261,TGT,2021-07-19,251.1199951171875
137262,TGT,2021-07-20,254.7100067138672
137263,TGT,2021-07-21,256.04998779296875
137264,TGT,2021-07-22,257.010009765625
137265,TGT,2021-07-23,261.0299987792969
137266,TGT,2021-07-26,260.8599853515625
137267,TGT,2021-07-27,258.3599853515625
137268,TGT,2021-07-28,257.4200134277344
137269,TGT,2021-07-29,261.6600036621094
137270,TGT,2021-07-30,261.04998779296875
137271,TGT,2021-08-02,257.239990234375
137272,TGT,2021-08-03,262.20001220703125
137273,TGT,2021-08-04,260.5299987792969
137274,TGT,2021-08-05,261.3999938964844
137275,TGT,2021-08-06,260.0899963378906
137276,TGT,2021-08-09,262.4100036621094
137277,TGT,2021-08-10,264.07000732421875
137278,TGT,2021-08-11,263.010009765625
137279,TGT,2021-08-12,261.8800048828125
137280,TGT,2021-08-13,261.5400085449219
137281,TGT,2021-08-16,263.1499938964844
137282,TGT,2021-08-17,254.6499938964844
137283,TGT,2021-08-18,247.5800018310547
137284,TGT,2021-08-19,245.41000366210935
137285,TGT,2021-08-20,253.3999938964844
137286,TGT,2021-08-23,252.52999877929688
137287,TGT,2021-08-24,250.6499938964844
137288,TGT,2021-08-25,251.1499938964844
137289,TGT,2021-08-26,248.9600067138672
137290,TGT,2021-08-27,249.17999267578125
137291,TGT,2021-08-30,249.3600006103516
137292,TGT,2021-08-31,246.97999572753903
137293,TGT,2021-09-01,246.3699951171875
137294,TGT,2021-09-02,245.80999755859372
137295,TGT,2021-09-03,244.30999755859372
137296,TGT,2021-09-07,242.72000122070312
137297,TGT,2021-09-08,246.1100006103516
137298,TGT,2021-09-09,245.44000244140625
137299,TGT,2021-09-10,244.5399932861328
137300,TGT,2021-09-13,243.1000061035156
137301,TGT,2021-09-14,242.2400054931641
137302,TGT,2021-09-15,244.13999938964844
137303,TGT,2021-09-16,246.9499969482422
137304,TGT,2021-09-17,246.6699981689453
137305,TGT,2021-09-20,242.13999938964844
137306,TGT,2021-09-21,241.30999755859372
137307,TGT,2021-09-22,241.7700042724609
137308,TGT,2021-09-23,242.6699981689453
137309,TGT,2021-09-24,241.44000244140625
137310,TGT,2021-09-27,238.5800018310547
137311,TGT,2021-09-28,233.44000244140625
137312,TGT,2021-09-29,235.8500061035156
137313,TGT,2021-09-30,228.7700042724609
137314,TGT,2021-10-01,228.4199981689453
137315,TGT,2021-10-04,225.88999938964844
137316,TGT,2021-10-05,227.55999755859372
137317,TGT,2021-10-06,226.8300018310547
137318,TGT,2021-10-07,229.82000732421875
137319,TGT,2021-10-08,228.8999938964844
137320,TGT,2021-10-11,228.72000122070312
137321,TGT,2021-10-12,230.2400054931641
137322,TGT,2021-10-13,236.75
137323,TGT,2021-10-14,242.08999633789065
137324,TGT,2021-10-15,245.7100067138672
137325,TGT,2021-10-18,253.6499938964844
137326,TGT,2021-10-19,252.19000244140625
137327,TGT,2021-10-20,251.8300018310547
137328,TGT,2021-10-21,254.2100067138672
137329,TGT,2021-10-22,255.92999267578125
137330,TGT,2021-10-25,260.3500061035156
137331,TGT,2021-10-26,258.7300109863281
137332,TGT,2021-10-27,256.5400085449219
137333,TGT,2021-10-28,258.2200012207031
137334,TGT,2021-10-29,259.6199951171875
137335,TGT,2021-11-01,257.9200134277344
137336,TGT,2021-11-02,260.260009765625
137337,TGT,2021-11-03,260.4100036621094
137338,TGT,2021-11-04,260.44000244140625
137339,TGT,2021-11-05,254.2700042724609
137340,TGT,2021-11-08,253.3300018310547
137341,TGT,2021-11-09,255.16000366210935
137342,TGT,2021-11-10,254.0500030517578
137343,TGT,2021-11-11,256.010009765625
137344,TGT,2021-11-12,260.0199890136719
137345,TGT,2021-11-15,264.3299865722656
137346,TGT,2021-11-16,266.3900146484375
137347,TGT,2021-11-17,253.8000030517578
137348,TGT,2021-11-18,252.0500030517578
137349,TGT,2021-11-19,250.6999969482422
137350,TGT,2021-11-22,244.57000732421875
137351,TGT,2021-11-23,249.17999267578125
137352,TGT,2021-11-24,248.75999450683597
137353,TGT,2021-11-26,246.57000732421875
137354,TGT,2021-11-29,249.16000366210935
137355,TGT,2021-11-30,243.83999633789065
137356,TGT,2021-12-01,240.38999938964844
137357,TGT,2021-12-02,245.5
137358,TGT,2021-12-03,247.57000732421875
137359,TGT,2021-12-06,242.97000122070312
137360,TGT,2021-12-07,245.6300048828125
137361,TGT,2021-12-08,239.6000061035156
137362,TGT,2021-12-09,237.55999755859372
137363,TGT,2021-12-10,238.17999267578125
137364,TGT,2021-12-13,234.1699981689453
137365,TGT,2021-12-14,235.27999877929688
137366,TGT,2021-12-15,236.6499938964844
137367,TGT,2021-12-16,224.77999877929688
137368,TGT,2021-12-17,223.30999755859372
137369,TGT,2021-12-20,219.19000244140625
137370,TGT,2021-12-21,220.07000732421875
137371,TGT,2021-12-22,217.7400054931641
137372,TGT,2021-12-23,221.00999450683597
137373,TGT,2021-12-27,224.1000061035156
137374,TGT,2021-12-28,224.91000366210935
137375,TGT,2021-12-29,227.9199981689453
137376,TGT,2021-12-30,231.91000366210935
137377,TGT,2021-12-31,231.44000244140625
137378,TGT,2022-01-03,231.9499969482422
137379,TGT,2022-01-04,234.1699981689453
137380,TGT,2022-01-05,228.8600006103516
137381,TGT,2022-01-06,231.3500061035156
137382,TGT,2022-01-07,230.77999877929688
137383,TGT,2022-01-10,227.4199981689453
137384,TGT,2022-01-11,227.5500030517578
137385,TGT,2022-01-12,224.47000122070312
137386,TGT,2022-01-13,225.8300018310547
137387,TGT,2022-01-14,221.3999938964844
137388,TGT,2022-01-18,220.00999450683597
137389,TGT,2022-01-19,223.83999633789065
137390,TGT,2022-01-20,221.72000122070312
137391,TGT,2022-01-21,217.25
137392,TGT,2022-01-24,220.5800018310547
137393,TGT,2022-01-25,214.67999267578125
137394,TGT,2022-01-26,211.7100067138672
137395,TGT,2022-01-27,212.17999267578125
137396,TGT,2022-01-28,217.6699981689453
137397,TGT,2022-01-31,220.42999267578125
137398,TGT,2022-02-01,219.22999572753903
137399,TGT,2022-02-02,217.6100006103516
137400,TGT,2022-02-03,213.22000122070312
137401,TGT,2022-02-04,214.0399932861328
137402,TGT,2022-02-07,211.2899932861328
137403,TGT,2022-02-08,212.9499969482422
137404,TGT,2022-02-09,216.63999938964844
137405,TGT,2022-02-10,213.83999633789065
137406,TGT,2022-02-11,211.55999755859372
137407,TGT,2022-02-14,208.57000732421875
137408,TGT,2022-02-15,207.17999267578125
137409,TGT,2022-02-16,207.80999755859372
137410,TGT,2022-02-17,204.0
137411,TGT,2022-02-18,204.38999938964844
137412,TGT,2022-02-22,196.3500061035156
137413,TGT,2022-02-23,189.8999938964844
137414,TGT,2022-02-24,191.5500030517578
137415,TGT,2022-02-25,199.22000122070312
137416,TGT,2022-02-28,199.7700042724609
137417,TGT,2022-03-01,219.42999267578125
137418,TGT,2022-03-02,224.8999938964844
137419,TGT,2022-03-03,223.83999633789065
137420,TGT,2022-03-04,224.1000061035156
137421,TGT,2022-03-07,211.0399932861328
137422,TGT,2022-03-08,208.80999755859372
137423,TGT,2022-03-09,216.0
137424,TGT,2022-03-10,214.77999877929688
137425,TGT,2022-03-11,206.97000122070312
137426,TGT,2022-03-14,208.75999450683597
137427,TGT,2022-03-15,215.3500061035156
137428,TGT,2022-03-16,215.58999633789065
137429,TGT,2022-03-17,220.6300048828125
137430,TGT,2022-03-18,226.0500030517578
137431,TGT,2022-03-21,223.0
137432,TGT,2022-03-22,222.7700042724609
137433,TGT,2022-03-23,216.72000122070312
137434,TGT,2022-03-24,217.0399932861328
137435,TGT,2022-03-25,218.6100006103516
137436,TGT,2022-03-28,219.5200042724609
137437,TGT,2022-03-29,222.92999267578125
137438,TGT,2022-03-30,221.9600067138672
137439,TGT,2022-03-31,212.22000122070312
137440,TGT,2022-04-01,210.5399932861328
137441,TGT,2022-04-04,214.41000366210935
137442,TGT,2022-04-05,214.7899932861328
137443,TGT,2022-04-06,215.94000244140625
137444,TGT,2022-04-07,228.19000244140625
137445,TGT,2022-04-08,233.33999633789065
137446,TGT,2022-04-11,229.30999755859372
137447,TGT,2022-04-12,231.33999633789065
137448,TGT,2022-04-13,233.82000732421875
137449,TGT,2022-04-14,237.1999969482422
137450,TGT,2022-04-18,239.38999938964844
137451,TGT,2022-04-19,246.0500030517578
137452,TGT,2022-04-20,249.32000732421875
137453,TGT,2022-04-21,248.1699981689453
137454,TGT,2022-04-22,241.67999267578125
137455,TGT,2022-04-25,241.66000366210935
137456,TGT,2022-04-26,236.5
137457,TGT,2022-04-27,230.97000122070312
137458,TGT,2022-04-28,236.38999938964844
137459,TGT,2022-04-29,228.6499938964844
137460,TGT,2022-05-02,229.77999877929688
137461,TGT,2022-05-03,232.5399932861328
137462,TGT,2022-05-04,237.42999267578125
137463,TGT,2022-05-05,230.75999450683597
137464,TGT,2022-05-06,225.2100067138672
137465,TGT,2022-05-09,224.1999969482422
137466,TGT,2022-05-10,219.1100006103516
137467,TGT,2022-05-11,213.4900054931641
137468,TGT,2022-05-12,217.2700042724609
137469,TGT,2022-05-13,219.72999572753903
137470,TGT,2022-05-16,219.25
137471,TGT,2022-05-17,215.27999877929688
137472,TGT,2022-05-18,161.61000061035156
137473,TGT,2022-05-19,153.42999267578125
137474,TGT,2022-05-20,155.36000061035156
137475,TGT,2022-05-23,153.89999389648438
137476,TGT,2022-05-24,149.9499969482422
137477,TGT,2022-05-25,156.4199981689453
137478,TGT,2022-05-26,163.1999969482422
137479,TGT,2022-05-27,167.13999938964844
137480,TGT,2022-05-31,161.8800048828125
137481,TGT,2022-06-01,156.52000427246094
137482,TGT,2022-06-02,160.91000366210938
137483,TGT,2022-06-03,161.0399932861328
137484,TGT,2022-06-06,159.6699981689453
137485,TGT,2022-06-07,155.97999572753906
137486,TGT,2022-06-08,156.6999969482422
137487,TGT,2022-06-09,154.5500030517578
137488,TGT,2022-06-10,149.6699981689453
137489,TGT,2022-06-13,144.80999755859375
137490,TGT,2022-06-14,142.6999969482422
137491,TGT,2022-06-15,147.44000244140625
137492,TGT,2022-06-16,142.88999938964844
137493,TGT,2022-06-17,139.3000030517578
137494,TGT,2022-06-21,144.6999969482422
137495,TGT,2022-06-22,140.80999755859375
137496,TGT,2022-06-23,146.80999755859375
137497,TGT,2022-06-24,150.4199981689453
137498,TGT,2022-06-27,149.61000061035156
137499,TGT,2022-06-28,144.52000427246094
137500,TGT,2022-06-29,141.89999389648438
137501,TGT,2022-06-30,141.22999572753906
137502,TGT,2022-07-01,142.3800048828125
137503,TGT,2022-07-05,145.7100067138672
137504,TGT,2022-07-06,144.80999755859375
137505,TGT,2022-07-07,149.9600067138672
137506,TGT,2022-07-08,147.99000549316406
137507,TGT,2022-07-11,146.38999938964844
137508,TGT,2022-07-12,144.55999755859375
137509,TGT,2022-07-13,145.44000244140625
137510,TGT,2022-07-14,146.2899932861328
137511,TGT,2022-07-15,146.6699981689453
137512,TGT,2022-07-18,149.36000061035156
137513,TGT,2022-07-19,153.36000061035156
137514,TGT,2022-07-20,156.5
137515,TGT,2022-07-21,158.66000366210938
137516,TGT,2022-07-22,157.74000549316406
137517,TGT,2022-07-25,157.49000549316406
137518,TGT,2022-07-26,151.80999755859375
137519,TGT,2022-07-27,154.60000610351562
137520,TGT,2022-07-28,159.4199981689453
137521,TGT,2022-07-29,163.3800048828125
137522,TGT,2022-08-01,165.5500030517578
137523,TGT,2022-08-02,163.47999572753906
137524,TGT,2022-08-03,167.9199981689453
137525,TGT,2022-08-04,166.55999755859375
137526,TGT,2022-08-05,166.1300048828125
137527,TGT,2022-08-08,166.97000122070312
137528,TGT,2022-08-09,165.1199951171875
137529,TGT,2022-08-10,169.6699981689453
137530,TGT,2022-08-11,169.60000610351562
137531,TGT,2022-08-12,172.47999572753906
137532,TGT,2022-08-15,173.38999938964844
137533,TGT,2022-08-16,180.19000244140625
137534,TGT,2022-08-17,175.33999633789062
137535,TGT,2022-08-18,173.0500030517578
137536,TGT,2022-08-19,167.0399932861328
137537,TGT,2022-08-22,161.9600067138672
137538,TGT,2022-08-23,161.97000122070312
137539,TGT,2022-08-24,163.1300048828125
137540,TGT,2022-08-25,167.5
137541,TGT,2022-08-26,160.6199951171875
137542,TGT,2022-08-29,158.69000244140625
137543,TGT,2022-08-30,160.77999877929688
137544,TGT,2022-08-31,160.33999633789062
137545,TGT,2022-09-01,164.83999633789062
137546,TGT,2022-09-02,164.60000610351562
137547,TGT,2022-09-06,163.5800018310547
137548,TGT,2022-09-07,170.7899932861328
137549,TGT,2022-09-08,171.89999389648438
137550,TGT,2022-09-09,173.64999389648438
137551,TGT,2022-09-12,173.85000610351562
137552,TGT,2022-09-13,166.24000549316406
137553,TGT,2022-09-14,165.3800048828125
137554,TGT,2022-09-15,165.00999450683594
137555,TGT,2022-09-16,164.08999633789062
137556,TGT,2022-09-19,164.75999450683594
137557,TGT,2022-09-20,160.02999877929688
137558,TGT,2022-09-21,159.02999877929688
137559,TGT,2022-09-22,152.9600067138672
137560,TGT,2022-09-23,152.61000061035156
137561,TGT,2022-09-26,148.7100067138672
137562,TGT,2022-09-27,148.47000122070312
137563,TGT,2022-09-28,155.8699951171875
137564,TGT,2022-09-29,151.7899932861328
137565,TGT,2022-09-30,148.38999938964844
137566,TGT,2022-10-03,151.7899932861328
137567,TGT,2022-10-04,156.9600067138672
137568,TGT,2022-10-05,156.41000366210938
137569,TGT,2022-10-06,155.75
137570,TGT,2022-10-07,152.33999633789062
137571,TGT,2022-10-10,153.10000610351562
137572,TGT,2022-10-11,154.5
137573,TGT,2022-10-12,154.16000366210938
137574,TGT,2022-10-13,154.1199951171875
137575,TGT,2022-10-14,145.69000244140625
137576,TGT,2022-10-17,149.25
137577,TGT,2022-10-18,157.22999572753906
137578,TGT,2022-10-19,155.38999938964844
137579,TGT,2022-10-20,154.39999389648438
137580,TGT,2022-10-21,159.19000244140625
137581,TGT,2022-10-24,161.82000732421875
137582,TGT,2022-10-25,165.8000030517578
137583,TGT,2022-10-26,166.77000427246094
137584,TGT,2022-10-27,166.89999389648438
137585,TGT,2022-10-28,167.52000427246094
137586,TGT,2022-10-31,164.25
137587,TGT,2022-11-01,164.58999633789062
137588,TGT,2022-11-02,160.1999969482422
137589,TGT,2022-11-03,159.8000030517578
137590,TGT,2022-11-04,159.6300048828125
137591,TGT,2022-11-07,159.8699951171875
137592,TGT,2022-11-08,161.6199951171875
137593,TGT,2022-11-09,152.99000549316406
137594,TGT,2022-11-10,164.3800048828125
137595,TGT,2022-11-11,173.32000732421875
137596,TGT,2022-11-14,173.25999450683594
137597,TGT,2022-11-15,178.97999572753906
137598,TGT,2022-11-16,155.47000122070312
137599,TGT,2022-11-17,162.00999450683594
137600,TGT,2022-11-18,162.8800048828125
137601,TGT,2022-11-21,158.02000427246094
137602,TGT,2022-11-22,157.86000061035156
137603,TGT,2022-11-23,163.41000366210938
137604,TGT,2022-11-25,163.3800048828125
137605,TGT,2022-11-28,165.3699951171875
137606,TGT,2022-11-29,166.3699951171875
137607,TGT,2022-11-30,167.07000732421875
137608,TGT,2022-12-01,165.02999877929688
137609,TGT,2022-12-02,164.16000366210938
137610,TGT,2022-12-05,154.92999267578125
137611,TGT,2022-12-06,155.0500030517578
137612,TGT,2022-12-07,153.75999450683594
137613,TGT,2022-12-08,154.2100067138672
137614,TGT,2022-12-09,152.27999877929688
137615,TGT,2022-12-12,150.02999877929688
137616,TGT,2022-12-13,150.8699951171875
137617,TGT,2022-12-14,152.50999450683594
137618,TGT,2022-12-15,147.60000610351562
137619,TGT,2022-12-16,146.4499969482422
137620,TGT,2022-12-19,144.64999389648438
137621,TGT,2022-12-20,143.25
137622,TGT,2022-12-21,142.3000030517578
137623,TGT,2022-12-22,141.35000610351562
137624,TGT,2022-12-23,143.14999389648438
137625,TGT,2022-12-27,145.5500030517578
137626,TGT,2022-12-28,145.8000030517578
137627,TGT,2022-12-29,148.3699951171875
137628,TGT,2022-12-30,149.0399932861328
137629,TGT,2023-01-03,151.72999572753906
137630,TGT,2023-01-04,152.72000122070312
137631,TGT,2023-01-05,154.25999450683594
137632,TGT,2023-01-06,160.14999389648438
137633,TGT,2023-01-09,156.35000610351562
137634,TGT,2023-01-10,155.97000122070312
137635,TGT,2023-01-11,158.97000122070312
137636,TGT,2023-01-12,159.75
137637,TGT,2023-01-13,164.60000610351562
137638,TGT,2023-01-17,162.10000610351562
137639,TGT,2023-01-18,160.8300018310547
137640,TGT,2023-01-19,159.10000610351562
137641,TGT,2023-01-20,162.2100067138672
137642,TGT,2023-01-23,164.6300048828125
137643,TGT,2023-01-24,163.5500030517578
137644,TGT,2023-01-25,164.2100067138672
137645,TGT,2023-01-26,167.02999877929688
137646,TGT,2023-01-27,168.50999450683594
137647,TGT,2023-01-30,168.67999267578125
137648,TGT,2023-01-31,172.13999938964844
137649,TGT,2023-02-01,177.0800018310547
137650,TGT,2023-02-02,181.0200042724609
137651,TGT,2023-02-03,176.75999450683594
137652,TGT,2023-02-06,173.83999633789062
137653,TGT,2023-02-07,174.75999450683594
137654,TGT,2023-02-08,171.7899932861328
137655,TGT,2023-02-09,171.3699951171875
137656,TGT,2023-02-10,170.02000427246094
137657,TGT,2023-02-13,173.32000732421875
137658,TGT,2023-02-14,171.1699981689453
137659,TGT,2023-02-15,176.02000427246094
137660,TGT,2023-02-16,174.5399932861328
137661,TGT,2023-02-17,173.22000122070312
137662,TGT,2023-02-21,166.22000122070312
137663,TGT,2023-02-22,165.72000122070312
137664,TGT,2023-02-23,165.5
137665,TGT,2023-02-24,166.9600067138672
137666,TGT,2023-02-27,166.80999755859375
137667,TGT,2023-02-28,168.5
137668,TGT,2023-03-01,162.39999389648438
137669,TGT,2023-03-02,165.94000244140625
137670,TGT,2023-03-03,166.0
137671,TGT,2023-03-06,165.1999969482422
137672,TGT,2023-03-07,162.82000732421875
137673,TGT,2023-03-08,163.50999450683594
137674,TGT,2023-03-09,160.63999938964844
137675,TGT,2023-03-10,158.17999267578125
137676,TGT,2023-03-13,157.9199981689453
137677,TGT,2023-03-14,158.3699951171875
137678,TGT,2023-03-15,159.1300048828125
137679,TGT,2023-03-16,163.0500030517578
137680,TGT,2023-03-17,159.36000061035156
137681,TGT,2023-03-20,163.24000549316406
137682,TGT,2023-03-21,162.7100067138672
137683,TGT,2023-03-22,157.47000122070312
137684,TGT,2023-03-23,156.1199951171875
137685,TGT,2023-03-24,156.22000122070312
137686,TGT,2023-03-27,159.3800048828125
137687,TGT,2023-03-28,159.77000427246094
137688,TGT,2023-03-29,158.11000061035156
137689,TGT,2023-03-30,160.27000427246094
137690,TGT,2023-03-31,165.6300048828125
137691,TGT,2023-04-03,166.05999755859375
137692,TGT,2023-04-04,166.0500030517578
137693,TGT,2023-04-05,165.24000549316406
137694,TGT,2023-04-06,165.5800018310547
137695,TGT,2023-04-10,169.0
137696,TGT,2023-04-11,169.5800018310547
137697,TGT,2023-04-12,163.50999450683594
137698,TGT,2023-04-13,163.27000427246094
137699,TGT,2023-04-14,161.0
137700,TGT,2023-04-17,162.6999969482422
137701,TGT,2023-04-18,162.39999389648438
137702,TGT,2023-04-19,162.50999450683594
137703,TGT,2023-04-20,160.27999877929688
137704,TGT,2023-04-21,162.17999267578125
137705,TGT,2023-04-24,163.94000244140625
137706,TGT,2023-04-25,157.61000061035156
137707,TGT,2023-04-26,155.4499969482422
137708,TGT,2023-04-27,158.14999389648438
137709,TGT,2023-04-28,157.75
137710,TGT,2023-05-01,157.1199951171875
137711,TGT,2023-05-02,155.72000122070312
137712,TGT,2023-05-03,154.57000732421875
137713,TGT,2023-05-04,152.52999877929688
137714,TGT,2023-05-05,156.3000030517578
137715,TGT,2023-05-08,156.5
137716,TGT,2023-05-09,157.4199981689453
137717,TGT,2023-05-10,157.72999572753906
137718,TGT,2023-05-11,158.8699951171875
137719,TGT,2023-05-12,157.99000549316406
137720,T,1983-11-21,3.8787128925323486
137721,T,1983-11-22,3.847243070602417
137722,T,1983-11-23,3.831507921218872
137723,T,1983-11-25,3.8393759727478023
137724,T,1983-11-28,3.800038099288941
137725,T,1983-11-29,3.7370970249176025
137726,T,1983-11-30,3.713494062423706
137727,T,1983-12-01,3.752831935882568
137728,T,1983-12-02,3.7370970249176025
137729,T,1983-12-05,3.7213621139526367
137730,T,1983-12-06,3.705626964569092
137731,T,1983-12-07,3.689892053604126
137732,T,1983-12-08,3.689892053604126
137733,T,1983-12-09,3.6662890911102295
137734,T,1983-12-12,3.674156904220581
137735,T,1983-12-13,3.705626964569092
137736,T,1983-12-14,3.713494062423706
137737,T,1983-12-15,3.689892053604126
137738,T,1983-12-16,3.689892053604126
137739,T,1983-12-19,3.689892053604126
137740,T,1983-12-20,3.705626964569092
137741,T,1983-12-21,3.713494062423706
137742,T,1983-12-22,3.689892053604126
137743,T,1983-12-23,3.697758913040161
137744,T,1983-12-27,3.689892053604126
137745,T,1983-12-28,3.729229927062988
137746,T,1983-12-29,3.7213621139526367
137747,T,1983-12-30,3.705626964569092
137748,T,1984-01-03,3.8393759727478023
137749,T,1984-01-04,4.028196811676025
137750,T,1984-01-05,4.012462139129639
137751,T,1984-01-06,3.91805100440979
137752,T,1984-01-09,3.902316093444824
137753,T,1984-01-10,3.902316093444824
137754,T,1984-01-11,3.9259190559387207
137755,T,1984-01-12,3.9337871074676514
137756,T,1984-01-13,3.9967269897460938
137757,T,1984-01-16,4.075403213500977
137758,T,1984-01-17,4.091137886047363
137759,T,1984-01-18,4.14621114730835
137760,T,1984-01-19,4.099006175994873
137761,T,1984-01-20,4.099006175994873
137762,T,1984-01-23,4.091137886047363
137763,T,1984-01-24,4.075403213500977
137764,T,1984-01-25,4.012462139129639
137765,T,1984-01-26,3.9337871074676514
137766,T,1984-01-27,3.9259190559387207
137767,T,1984-01-30,3.98885989189148
137768,T,1984-01-31,3.957389116287232
137769,T,1984-02-01,3.9337871074676514
137770,T,1984-02-02,3.910183906555176
137771,T,1984-02-03,3.91805100440979
137772,T,1984-02-06,3.8787128925323486
137773,T,1984-02-07,3.862977981567383
137774,T,1984-02-08,3.847243070602417
137775,T,1984-02-09,3.776434898376465
137776,T,1984-02-10,3.760699987411499
137777,T,1984-02-13,3.8393759727478023
137778,T,1984-02-14,3.862977981567383
137779,T,1984-02-15,3.847243070602417
137780,T,1984-02-16,3.831507921218872
137781,T,1984-02-17,3.807904958724976
137782,T,1984-02-21,3.807904958724976
137783,T,1984-02-22,3.823640108108521
137784,T,1984-02-23,3.768567085266113
137785,T,1984-02-24,3.744965076446533
137786,T,1984-02-27,3.760699987411499
137787,T,1984-02-28,3.729229927062988
137788,T,1984-02-29,3.784302949905396
137789,T,1984-03-01,3.855110883712769
137790,T,1984-03-02,3.823640108108521
137791,T,1984-03-05,3.7921700477600098
137792,T,1984-03-06,3.776434898376465
137793,T,1984-03-07,3.729229927062988
137794,T,1984-03-08,3.776434898376465
137795,T,1984-03-09,3.752831935882568
137796,T,1984-03-12,3.729229927062988
137797,T,1984-03-13,3.744965076446533
137798,T,1984-03-14,3.752831935882568
137799,T,1984-03-15,3.744965076446533
137800,T,1984-03-16,3.697758913040161
137801,T,1984-03-19,3.697758913040161
137802,T,1984-03-20,3.674156904220581
137803,T,1984-03-21,3.689892053604126
137804,T,1984-03-22,3.658421039581299
137805,T,1984-03-23,3.689892053604126
137806,T,1984-03-26,3.603348016738892
137807,T,1984-03-27,3.603348016738892
137808,T,1984-03-28,3.6112160682678223
137809,T,1984-03-29,3.619083881378174
137810,T,1984-03-30,3.603348016738892
137811,T,1984-04-02,3.556143045425415
137812,T,1984-04-03,3.5246729850769043
137813,T,1984-04-04,3.5246729850769043
137814,T,1984-04-05,3.501070022583008
137815,T,1984-04-06,3.501070022583008
137816,T,1984-04-09,3.493201971054077
137817,T,1984-04-10,3.493201971054077
137818,T,1984-04-11,3.493201971054077
137819,T,1984-04-12,3.54040789604187
137820,T,1984-04-13,3.5246729850769043
137821,T,1984-04-16,3.5246729850769043
137822,T,1984-04-17,3.54040789604187
137823,T,1984-04-18,3.54040789604187
137824,T,1984-04-19,3.556143045425415
137825,T,1984-04-23,3.5797460079193115
137826,T,1984-04-24,3.6662890911102295
137827,T,1984-04-25,3.705626964569092
137828,T,1984-04-26,3.729229927062988
137829,T,1984-04-27,3.713494062423706
137830,T,1984-04-30,3.744965076446533
137831,T,1984-05-01,3.784302949905396
137832,T,1984-05-02,3.689892053604126
137833,T,1984-05-03,3.7213621139526367
137834,T,1984-05-04,3.713494062423706
137835,T,1984-05-07,3.705626964569092
137836,T,1984-05-08,3.697758913040161
137837,T,1984-05-09,3.705626964569092
137838,T,1984-05-10,3.6820240020751953
137839,T,1984-05-11,3.634819030761719
137840,T,1984-05-14,3.5640110969543457
137841,T,1984-05-15,3.556143045425415
137842,T,1984-05-16,3.5482749938964844
137843,T,1984-05-17,3.5246729850769043
137844,T,1984-05-18,3.5168049335479736
137845,T,1984-05-21,3.5089380741119385
137846,T,1984-05-22,3.501070022583008
137847,T,1984-05-23,3.5482749938964844
137848,T,1984-05-24,3.5246729850769043
137849,T,1984-05-25,3.501070022583008
137850,T,1984-05-29,3.4774670600891118
137851,T,1984-05-30,3.469599962234497
137852,T,1984-05-31,3.485335111618042
137853,T,1984-06-01,3.5797460079193115
137854,T,1984-06-04,3.5797460079193115
137855,T,1984-06-05,3.571877956390381
137856,T,1984-06-06,3.587613105773926
137857,T,1984-06-07,3.587613105773926
137858,T,1984-06-08,3.626950979232788
137859,T,1984-06-11,3.626950979232788
137860,T,1984-06-12,3.634819030761719
137861,T,1984-06-13,3.626950979232788
137862,T,1984-06-14,3.5797460079193115
137863,T,1984-06-15,3.5954809188842773
137864,T,1984-06-18,3.6112160682678223
137865,T,1984-06-19,3.642685890197754
137866,T,1984-06-20,3.6662890911102295
137867,T,1984-06-21,3.705626964569092
137868,T,1984-06-22,3.674156904220581
137869,T,1984-06-25,3.5797460079193115
137870,T,1984-06-26,3.5797460079193115
137871,T,1984-06-27,3.5246729850769043
137872,T,1984-06-28,3.5325400829315186
137873,T,1984-06-29,3.5168049335479736
137874,T,1984-07-02,3.5168049335479736
137875,T,1984-07-03,3.54040789604187
137876,T,1984-07-05,3.5325400829315186
137877,T,1984-07-06,3.5246729850769043
137878,T,1984-07-09,3.556143045425415
137879,T,1984-07-10,3.5640110969543457
137880,T,1984-07-11,3.6112160682678223
137881,T,1984-07-12,3.658421039581299
137882,T,1984-07-13,3.697758913040161
137883,T,1984-07-16,3.697758913040161
137884,T,1984-07-17,3.729229927062988
137885,T,1984-07-18,3.752831935882568
137886,T,1984-07-19,3.7370970249176025
137887,T,1984-07-20,3.744965076446533
137888,T,1984-07-23,3.744965076446533
137889,T,1984-07-24,3.776434898376465
137890,T,1984-07-25,3.823640108108521
137891,T,1984-07-26,3.807904958724976
137892,T,1984-07-27,3.768567085266113
137893,T,1984-07-30,3.768567085266113
137894,T,1984-07-31,3.823640108108521
137895,T,1984-08-01,3.91805100440979
137896,T,1984-08-02,4.043932914733887
137897,T,1984-08-03,4.012462139129639
137898,T,1984-08-06,3.902316093444824
137899,T,1984-08-07,3.902316093444824
137900,T,1984-08-08,3.8865809440612793
137901,T,1984-08-09,3.9259190559387207
137902,T,1984-08-10,3.949522018432617
137903,T,1984-08-13,3.949522018432617
137904,T,1984-08-14,3.9416539669036874
137905,T,1984-08-15,3.9337871074676514
137906,T,1984-08-16,3.949522018432617
137907,T,1984-08-17,3.949522018432617
137908,T,1984-08-20,4.004594802856445
137909,T,1984-08-21,4.051799774169922
137910,T,1984-08-22,4.043932914733887
137911,T,1984-08-23,4.02032995223999
137912,T,1984-08-24,4.004594802856445
137913,T,1984-08-27,3.98885989189148
137914,T,1984-08-28,3.9967269897460938
137915,T,1984-08-29,3.9967269897460938
137916,T,1984-08-30,3.98885989189148
137917,T,1984-08-31,3.9967269897460938
137918,T,1984-09-04,3.980992078781128
137919,T,1984-09-05,3.949522018432617
137920,T,1984-09-06,3.9967269897460938
137921,T,1984-09-07,3.980992078781128
137922,T,1984-09-10,3.9967269897460938
137923,T,1984-09-11,3.973124027252197
137924,T,1984-09-12,3.98885989189148
137925,T,1984-09-13,4.028196811676025
137926,T,1984-09-14,4.051799774169922
137927,T,1984-09-17,4.043932914733887
137928,T,1984-09-18,4.036065101623535
137929,T,1984-09-19,4.083270072937012
137930,T,1984-09-20,4.11474084854126
137931,T,1984-09-21,4.130475997924805
137932,T,1984-09-24,4.043932914733887
137933,T,1984-09-25,4.051799774169922
137934,T,1984-09-26,4.051799774169922
137935,T,1984-09-27,4.051799774169922
137936,T,1984-09-28,4.067534923553467
137937,T,1984-10-01,4.067534923553467
137938,T,1984-10-02,4.067534923553467
137939,T,1984-10-03,4.051799774169922
137940,T,1984-10-04,4.051799774169922
137941,T,1984-10-05,4.028196811676025
137942,T,1984-10-08,3.9967269897460938
137943,T,1984-10-09,3.98885989189148
137944,T,1984-10-10,3.9967269897460938
137945,T,1984-10-11,4.012462139129639
137946,T,1984-10-12,4.059668064117432
137947,T,1984-10-15,4.122608184814453
137948,T,1984-10-16,4.154078960418701
137949,T,1984-10-17,4.201283931732178
137950,T,1984-10-18,4.272091865539551
137951,T,1984-10-19,4.327165126800537
137952,T,1984-10-22,4.272091865539551
137953,T,1984-10-23,4.130475997924805
137954,T,1984-10-24,4.091137886047363
137955,T,1984-10-25,4.154078960418701
137956,T,1984-10-26,4.122608184814453
137957,T,1984-10-29,4.130475997924805
137958,T,1984-10-30,4.122608184814453
137959,T,1984-10-31,4.122608184814453
137960,T,1984-11-01,4.122608184814453
137961,T,1984-11-02,4.13834285736084
137962,T,1984-11-05,4.130475997924805
137963,T,1984-11-06,4.177680969238281
137964,T,1984-11-07,4.154078960418701
137965,T,1984-11-08,4.122608184814453
137966,T,1984-11-09,4.106873035430908
137967,T,1984-11-12,4.091137886047363
137968,T,1984-11-13,4.051799774169922
137969,T,1984-11-14,4.051799774169922
137970,T,1984-11-15,4.099006175994873
137971,T,1984-11-16,4.106873035430908
137972,T,1984-11-19,4.083270072937012
137973,T,1984-11-20,4.122608184814453
137974,T,1984-11-21,4.14621114730835
137975,T,1984-11-23,4.264225006103516
137976,T,1984-11-26,4.264225006103516
137977,T,1984-11-27,4.287827014923096
137978,T,1984-11-28,4.272091865539551
137979,T,1984-11-29,4.240622043609619
137980,T,1984-11-30,4.193416118621826
137981,T,1984-12-03,4.209152221679688
137982,T,1984-12-04,4.185548782348633
137983,T,1984-12-05,4.185548782348633
137984,T,1984-12-06,4.185548782348633
137985,T,1984-12-07,4.177680969238281
137986,T,1984-12-10,4.193416118621826
137987,T,1984-12-11,4.209152221679688
137988,T,1984-12-12,4.193416118621826
137989,T,1984-12-13,4.193416118621826
137990,T,1984-12-14,4.264225006103516
137991,T,1984-12-17,4.335032939910889
137992,T,1984-12-18,4.460914134979248
137993,T,1984-12-19,4.453045845031738
137994,T,1984-12-20,4.39797306060791
137995,T,1984-12-21,4.405840873718262
137996,T,1984-12-24,4.429443836212158
137997,T,1984-12-26,4.437311172485352
137998,T,1984-12-27,4.421576023101807
137999,T,1984-12-28,4.413708209991455
138000,T,1984-12-31,4.453045845031738
138001,T,1985-01-02,4.453045845031738
138002,T,1985-01-03,4.437311172485352
138003,T,1985-01-04,4.358634948730469
138004,T,1985-01-07,4.327165126800537
138005,T,1985-01-08,4.319297790527344
138006,T,1985-01-09,4.319297790527344
138007,T,1985-01-10,4.335032939910889
138008,T,1985-01-11,4.327165126800537
138009,T,1985-01-14,4.350768089294434
138010,T,1985-01-15,4.358634948730469
138011,T,1985-01-16,4.342899799346924
138012,T,1985-01-17,4.327165126800537
138013,T,1985-01-18,4.327165126800537
138014,T,1985-01-21,4.342899799346924
138015,T,1985-01-22,4.327165126800537
138016,T,1985-01-23,4.335032939910889
138017,T,1985-01-24,4.335032939910889
138018,T,1985-01-25,4.39797306060791
138019,T,1985-01-28,4.445178985595703
138020,T,1985-01-29,4.508119106292725
138021,T,1985-01-30,4.563191890716553
138022,T,1985-01-31,4.578927040100098
138023,T,1985-02-01,4.531722068786621
138024,T,1985-02-04,4.547457218170166
138025,T,1985-02-05,4.547457218170166
138026,T,1985-02-06,4.555325031280518
138027,T,1985-02-07,4.586794853210449
138028,T,1985-02-08,4.586794853210449
138029,T,1985-02-11,4.594663143157959
138030,T,1985-02-12,4.665471076965332
138031,T,1985-02-13,4.736279010772705
138032,T,1985-02-14,4.696940898895264
138033,T,1985-02-15,4.696940898895264
138034,T,1985-02-19,4.704809188842773
138035,T,1985-02-20,4.696940898895264
138036,T,1985-02-21,4.673337936401367
138037,T,1985-02-22,4.586794853210449
138038,T,1985-02-25,4.578927040100098
138039,T,1985-02-26,4.665471076965332
138040,T,1985-02-27,4.6890740394592285
138041,T,1985-02-28,4.657602787017822
138042,T,1985-03-01,4.681206226348877
138043,T,1985-03-04,4.665471076965332
138044,T,1985-03-05,4.618265151977539
138045,T,1985-03-06,4.571060180664063
138046,T,1985-03-07,4.602530002593994
138047,T,1985-03-08,4.578927040100098
138048,T,1985-03-11,4.578927040100098
138049,T,1985-03-12,4.634000778198242
138050,T,1985-03-13,4.649735927581787
138051,T,1985-03-14,4.657602787017822
138052,T,1985-03-15,4.673337936401367
138053,T,1985-03-18,4.673337936401367
138054,T,1985-03-19,4.673337936401367
138055,T,1985-03-20,4.657602787017822
138056,T,1985-03-21,4.673337936401367
138057,T,1985-03-22,4.696940898895264
138058,T,1985-03-25,4.665471076965332
138059,T,1985-03-26,4.673337936401367
138060,T,1985-03-27,4.6890740394592285
138061,T,1985-03-28,4.665471076965332
138062,T,1985-03-29,4.704809188842773
138063,T,1985-04-01,4.736279010772705
138064,T,1985-04-02,4.7756171226501465
138065,T,1985-04-03,4.641868114471436
138066,T,1985-04-04,4.649735927581787
138067,T,1985-04-08,4.618265151977539
138068,T,1985-04-09,4.594663143157959
138069,T,1985-04-10,4.673337936401367
138070,T,1985-04-11,4.72054386138916
138071,T,1985-04-12,4.736279010772705
138072,T,1985-04-15,4.759881973266602
138073,T,1985-04-16,4.799220085144043
138074,T,1985-04-17,4.7756171226501465
138075,T,1985-04-18,4.736279010772705
138076,T,1985-04-19,4.7284111976623535
138077,T,1985-04-22,4.72054386138916
138078,T,1985-04-23,4.767748832702637
138079,T,1985-04-24,4.799220085144043
138080,T,1985-04-25,4.901497840881348
138081,T,1985-04-26,4.877894878387451
138082,T,1985-04-29,4.814955234527588
138083,T,1985-04-30,4.736279010772705
138084,T,1985-05-01,4.634000778198242
138085,T,1985-05-02,4.6890740394592285
138086,T,1985-05-03,4.704809188842773
138087,T,1985-05-06,4.6890740394592285
138088,T,1985-05-07,4.704809188842773
138089,T,1985-05-08,4.7284111976623535
138090,T,1985-05-09,4.759881973266602
138091,T,1985-05-10,4.854292869567871
138092,T,1985-05-13,4.870028018951416
138093,T,1985-05-14,4.854292869567871
138094,T,1985-05-15,4.893630027770996
138095,T,1985-05-16,4.940835952758789
138096,T,1985-05-17,5.0037760734558105
138097,T,1985-05-20,5.027379035949707
138098,T,1985-05-21,4.988040924072266
138099,T,1985-05-22,4.995909214019775
138100,T,1985-05-23,4.988040924072266
138101,T,1985-05-24,4.995909214019775
138102,T,1985-05-28,5.0037760734558105
138103,T,1985-05-29,4.980174064636231
138104,T,1985-05-30,5.0037760734558105
138105,T,1985-05-31,5.043114185333252
138106,T,1985-06-03,5.082451820373535
138107,T,1985-06-04,5.09818696975708
138108,T,1985-06-05,5.129658222198486
138109,T,1985-06-06,5.153260231018066
138110,T,1985-06-07,5.129658222198486
138111,T,1985-06-10,5.082451820373535
138112,T,1985-06-11,5.011643886566162
138113,T,1985-06-12,5.0037760734558105
138114,T,1985-06-13,4.988040924072266
138115,T,1985-06-14,4.988040924072266
138116,T,1985-06-17,4.972305774688721
138117,T,1985-06-18,5.0037760734558105
138118,T,1985-06-19,5.027379035949707
138119,T,1985-06-20,5.043114185333252
138120,T,1985-06-21,5.106054782867432
138121,T,1985-06-24,5.129658222198486
138122,T,1985-06-25,5.153260231018066
138123,T,1985-06-26,5.19259786605835
138124,T,1985-06-27,5.231935977935791
138125,T,1985-06-28,5.287008762359619
138126,T,1985-07-01,5.3420820236206055
138127,T,1985-07-02,5.3420820236206055
138128,T,1985-07-03,5.247671127319336
138129,T,1985-07-05,5.255538940429688
138130,T,1985-07-08,5.271274089813232
138131,T,1985-07-09,5.263405799865723
138132,T,1985-07-10,5.310612201690674
138133,T,1985-07-11,5.373551845550537
138134,T,1985-07-12,5.491566181182861
138135,T,1985-07-15,5.538771152496338
138136,T,1985-07-16,5.538771152496338
138137,T,1985-07-17,5.5309038162231445
138138,T,1985-07-18,5.460095882415772
138139,T,1985-07-19,5.349949836730957
138140,T,1985-07-22,5.279140949249268
138141,T,1985-07-23,5.082451820373535
138142,T,1985-07-24,5.082451820373535
138143,T,1985-07-25,5.0745849609375
138144,T,1985-07-26,5.09818696975708
138145,T,1985-07-29,5.066717147827148
138146,T,1985-07-30,5.113922119140625
138147,T,1985-07-31,5.121789932250977
138148,T,1985-08-01,5.1847310066223145
138149,T,1985-08-02,5.082451820373535
138150,T,1985-08-05,5.043114185333252
138151,T,1985-08-06,4.972305774688721
138152,T,1985-08-07,4.9644389152526855
138153,T,1985-08-08,5.09818696975708
138154,T,1985-08-09,5.106054782867432
138155,T,1985-08-12,5.082451820373535
138156,T,1985-08-13,5.106054782867432
138157,T,1985-08-14,5.129658222198486
138158,T,1985-08-15,5.1375250816345215
138159,T,1985-08-16,5.113922119140625
138160,T,1985-08-19,5.121789932250977
138161,T,1985-08-20,5.153260231018066
138162,T,1985-08-21,5.1847310066223145
138163,T,1985-08-22,5.19259786605835
138164,T,1985-08-23,5.161128044128418
138165,T,1985-08-26,5.161128044128418
138166,T,1985-08-27,5.216200828552246
138167,T,1985-08-28,5.22406816482544
138168,T,1985-08-29,5.200466156005859
138169,T,1985-08-30,5.161128044128418
138170,T,1985-09-03,5.161128044128418
138171,T,1985-09-04,5.161128044128418
138172,T,1985-09-05,5.113922119140625
138173,T,1985-09-06,5.153260231018066
138174,T,1985-09-09,5.145392894744873
138175,T,1985-09-10,5.035246849060059
138176,T,1985-09-11,4.972305774688721
138177,T,1985-09-12,4.909366130828857
138178,T,1985-09-13,4.885763168334961
138179,T,1985-09-16,4.917232990264893
138180,T,1985-09-17,4.9644389152526855
138181,T,1985-09-18,4.9644389152526855
138182,T,1985-09-19,5.043114185333252
138183,T,1985-09-20,5.027379035949707
138184,T,1985-09-23,5.043114185333252
138185,T,1985-09-24,5.035246849060059
138186,T,1985-09-25,4.925100803375244
138187,T,1985-09-26,4.901497840881348
138188,T,1985-09-30,4.909366130828857
138189,T,1985-10-01,4.995909214019775
138190,T,1985-10-02,4.9644389152526855
138191,T,1985-10-03,4.9644389152526855
138192,T,1985-10-04,4.83855676651001
138193,T,1985-10-07,4.814955234527588
138194,T,1985-10-08,4.83855676651001
138195,T,1985-10-09,4.830689907073975
138196,T,1985-10-10,4.84642505645752
138197,T,1985-10-11,4.877894878387451
138198,T,1985-10-14,4.893630027770996
138199,T,1985-10-15,4.885763168334961
138200,T,1985-10-16,4.885763168334961
138201,T,1985-10-17,4.830689907073975
138202,T,1985-10-18,4.767748832702637
138203,T,1985-10-21,4.807086944580078
138204,T,1985-10-22,4.84642505645752
138205,T,1985-10-23,4.901497840881348
138206,T,1985-10-24,4.877894878387451
138207,T,1985-10-25,4.854292869567871
138208,T,1985-10-28,4.893630027770996
138209,T,1985-10-29,4.948702812194824
138210,T,1985-10-30,4.956571102142334
138211,T,1985-10-31,4.917232990264893
138212,T,1985-11-01,4.9644389152526855
138213,T,1985-11-04,4.956571102142334
138214,T,1985-11-05,4.940835952758789
138215,T,1985-11-06,4.956571102142334
138216,T,1985-11-07,4.9644389152526855
138217,T,1985-11-08,5.035246849060059
138218,T,1985-11-11,5.090320110321045
138219,T,1985-11-12,5.129658222198486
138220,T,1985-11-13,5.09818696975708
138221,T,1985-11-14,5.09818696975708
138222,T,1985-11-15,5.019512176513672
138223,T,1985-11-18,4.995909214019775
138224,T,1985-11-19,5.019512176513672
138225,T,1985-11-20,5.0037760734558105
138226,T,1985-11-21,5.011643886566162
138227,T,1985-11-22,5.019512176513672
138228,T,1985-11-25,5.019512176513672
138229,T,1985-11-26,5.035246849060059
138230,T,1985-11-27,5.043114185333252
138231,T,1985-11-29,5.050981998443604
138232,T,1985-12-02,5.0037760734558105
138233,T,1985-12-03,4.988040924072266
138234,T,1985-12-04,5.027379035949707
138235,T,1985-12-05,5.0745849609375
138236,T,1985-12-06,5.090320110321045
138237,T,1985-12-09,5.129658222198486
138238,T,1985-12-10,5.216200828552246
138239,T,1985-12-11,5.279140949249268
138240,T,1985-12-12,5.247671127319336
138241,T,1985-12-13,5.318479061126709
138242,T,1985-12-16,5.389287948608398
138243,T,1985-12-17,5.349949836730957
138244,T,1985-12-18,5.365684986114502
138245,T,1985-12-19,5.3420820236206055
138246,T,1985-12-20,5.365684986114502
138247,T,1985-12-23,5.318479061126709
138248,T,1985-12-24,5.302743911743164
138249,T,1985-12-26,5.287008762359619
138250,T,1985-12-27,5.318479061126709
138251,T,1985-12-30,5.33421516418457
138252,T,1985-12-31,5.381420135498047
138253,T,1986-01-02,5.365684986114502
138254,T,1986-01-03,5.397154808044434
138255,T,1986-01-06,5.287008762359619
138256,T,1986-01-07,5.349949836730957
138257,T,1986-01-08,5.216200828552246
138258,T,1986-01-09,5.082451820373535
138259,T,1986-01-10,5.09818696975708
138260,T,1986-01-13,5.066717147827148
138261,T,1986-01-14,5.0037760734558105
138262,T,1986-01-15,5.019512176513672
138263,T,1986-01-16,5.043114185333252
138264,T,1986-01-17,5.050981998443604
138265,T,1986-01-20,5.050981998443604
138266,T,1986-01-21,5.043114185333252
138267,T,1986-01-22,5.0745849609375
138268,T,1986-01-23,5.09818696975708
138269,T,1986-01-24,5.1375250816345215
138270,T,1986-01-27,5.208333015441895
138271,T,1986-01-28,5.389287948608398
138272,T,1986-01-29,5.381420135498047
138273,T,1986-01-30,5.3263468742370605
138274,T,1986-01-31,5.373551845550537
138275,T,1986-02-03,5.389287948608398
138276,T,1986-02-04,5.397154808044434
138277,T,1986-02-05,5.4128899574279785
138278,T,1986-02-06,5.397154808044434
138279,T,1986-02-07,5.365684986114502
138280,T,1986-02-10,5.349949836730957
138281,T,1986-02-11,5.33421516418457
138282,T,1986-02-12,5.365684986114502
138283,T,1986-02-13,5.389287948608398
138284,T,1986-02-14,5.444361209869385
138285,T,1986-02-18,5.554506778717041
138286,T,1986-02-19,5.436492919921875
138287,T,1986-02-20,5.483697891235352
138288,T,1986-02-21,5.5466389656066895
138289,T,1986-02-24,5.578108787536621
138290,T,1986-02-25,5.491566181182861
138291,T,1986-02-26,5.507300853729248
138292,T,1986-02-27,5.523036003112793
138293,T,1986-02-28,5.554506778717041
138294,T,1986-03-03,5.570241928100586
138295,T,1986-03-04,5.633182048797607
138296,T,1986-03-05,5.664652824401856
138297,T,1986-03-06,5.743328094482422
138298,T,1986-03-07,5.869208812713623
138299,T,1986-03-10,5.829872131347656
138300,T,1986-03-11,5.900680065155029
138301,T,1986-03-12,5.932149887084961
138302,T,1986-03-13,5.9085469245910645
138303,T,1986-03-14,5.924282073974609
138304,T,1986-03-17,5.837738990783691
138305,T,1986-03-18,5.829872131347656
138306,T,1986-03-19,5.759062767028809
138307,T,1986-03-20,5.751195907592773
138308,T,1986-03-21,5.727592945098877
138309,T,1986-03-24,5.782666206359863
138310,T,1986-03-25,5.743328094482422
138311,T,1986-03-26,5.77479887008667
138312,T,1986-03-27,5.80626916885376
138313,T,1986-03-31,5.845606803894043
138314,T,1986-04-01,5.877077102661133
138315,T,1986-04-02,5.900680065155029
138316,T,1986-04-03,5.924282073974609
138317,T,1986-04-04,5.727592945098877
138318,T,1986-04-07,5.648917198181152
138319,T,1986-04-08,5.766931056976318
138320,T,1986-04-09,5.735461235046387
138321,T,1986-04-10,5.751195907592773
138322,T,1986-04-11,5.711857795715332
138323,T,1986-04-14,5.751195907592773
138324,T,1986-04-15,5.759062767028809
138325,T,1986-04-16,5.9085469245910645
138326,T,1986-04-17,5.8220038414001465
138327,T,1986-04-18,5.743328094482422
138328,T,1986-04-21,5.743328094482422
138329,T,1986-04-22,5.759062767028809
138330,T,1986-04-23,5.751195907592773
138331,T,1986-04-24,5.790534019470215
138332,T,1986-04-25,5.8220038414001465
138333,T,1986-04-28,5.837738990783691
138334,T,1986-04-29,5.79840087890625
138335,T,1986-04-30,5.77479887008667
138336,T,1986-05-01,5.77479887008667
138337,T,1986-05-02,5.727592945098877
138338,T,1986-05-05,5.759062767028809
138339,T,1986-05-06,5.759062767028809
138340,T,1986-05-07,5.759062767028809
138341,T,1986-05-08,5.814136028289795
138342,T,1986-05-09,5.829872131347656
138343,T,1986-05-12,5.932149887084961
138344,T,1986-05-13,5.940018177032471
138345,T,1986-05-14,5.995090961456299
138346,T,1986-05-15,5.932149887084961
138347,T,1986-05-16,5.89281177520752
138348,T,1986-05-19,5.900680065155029
138349,T,1986-05-20,5.971487998962402
138350,T,1986-05-21,5.9793548583984375
138351,T,1986-05-22,6.168177127838135
138352,T,1986-05-23,6.136706829071045
138353,T,1986-05-27,6.105237007141113
138354,T,1986-05-28,6.1839118003845215
138355,T,1986-05-29,6.207514762878418
138356,T,1986-05-30,6.278323173522949
138357,T,1986-06-02,6.270455837249756
138358,T,1986-06-03,6.286190986633301
138359,T,1986-06-04,6.231118202209473
138360,T,1986-06-05,6.231118202209473
138361,T,1986-06-06,6.231118202209473
138362,T,1986-06-09,6.073766231536865
138363,T,1986-06-10,6.010826110839844
138364,T,1986-06-11,6.081634044647217
138365,T,1986-06-12,6.050164222717285
138366,T,1986-06-13,6.120972156524658
138367,T,1986-06-16,6.231118202209473
138368,T,1986-06-17,6.215383052825928
138369,T,1986-06-18,6.238985061645508
138370,T,1986-06-19,6.270455837249756
138371,T,1986-06-20,6.435675144195557
138372,T,1986-06-23,6.443542003631592
138373,T,1986-06-24,6.545821189880371
138374,T,1986-06-25,6.632363796234131
138375,T,1986-06-26,6.703172206878662
138376,T,1986-06-27,6.75824499130249
138377,T,1986-06-30,6.891993999481201
138378,T,1986-07-01,6.451409816741943
138379,T,1986-07-02,6.545821189880371
138380,T,1986-07-03,6.467144966125488
138381,T,1986-07-07,6.40420389175415
138382,T,1986-07-08,6.333395957946777
138383,T,1986-07-09,6.388469219207764
138384,T,1986-07-10,6.522218227386475
138385,T,1986-07-11,6.537952899932861
138386,T,1986-07-14,6.490747928619385
138387,T,1986-07-15,6.341263771057129
138388,T,1986-07-16,6.356998920440674
138389,T,1986-07-17,6.435675144195557
138390,T,1986-07-18,6.490747928619385
138391,T,1986-07-21,6.522218227386475
138392,T,1986-07-22,6.553688049316406
138393,T,1986-07-23,6.585158824920654
138394,T,1986-07-24,6.553688049316406
138395,T,1986-07-25,6.545821189880371
138396,T,1986-07-28,6.561555862426758
138397,T,1986-07-29,6.514349937438965
138398,T,1986-07-30,6.561555862426758
138399,T,1986-07-31,6.577291011810303
138400,T,1986-08-01,6.593026161193848
138401,T,1986-08-04,6.600893974304199
138402,T,1986-08-05,6.561555862426758
138403,T,1986-08-06,6.569423198699951
138404,T,1986-08-07,6.600893974304199
138405,T,1986-08-08,6.585158824920654
138406,T,1986-08-11,6.703172206878662
138407,T,1986-08-12,6.781847953796387
138408,T,1986-08-13,6.821186065673828
138409,T,1986-08-14,6.8605241775512695
138410,T,1986-08-15,6.88412618637085
138411,T,1986-08-18,6.978537082672119
138412,T,1986-08-19,6.994272232055664
138413,T,1986-08-20,7.143755912780762
138414,T,1986-08-21,7.198829174041748
138415,T,1986-08-22,7.175227165222168
138416,T,1986-08-25,7.151624202728272
138417,T,1986-08-26,7.2224321365356445
138418,T,1986-08-27,7.285373210906982
138419,T,1986-08-28,7.261769771575928
138420,T,1986-08-29,7.293240070343018
138421,T,1986-09-02,7.2224321365356445
138422,T,1986-09-03,7.151624202728272
138423,T,1986-09-04,7.238166809082031
138424,T,1986-09-05,7.088683128356934
138425,T,1986-09-08,7.002140045166016
138426,T,1986-09-09,7.041478157043457
138427,T,1986-09-10,7.002140045166016
138428,T,1986-09-11,6.671701908111572
138429,T,1986-09-12,6.443542003631592
138430,T,1986-09-15,6.530086040496826
138431,T,1986-09-16,6.537952899932861
138432,T,1986-09-17,6.608760833740234
138433,T,1986-09-18,6.608760833740234
138434,T,1986-09-19,6.6559672355651855
138435,T,1986-09-22,6.781847953796387
138436,T,1986-09-23,6.797583103179932
138437,T,1986-09-24,6.836921215057373
138438,T,1986-09-25,6.663834095001221
138439,T,1986-09-26,6.687437057495117
138440,T,1986-09-29,6.671701908111572
138441,T,1986-09-30,6.671701908111572
138442,T,1986-10-01,6.829052925109863
138443,T,1986-10-02,6.868391036987305
138444,T,1986-10-03,6.954935073852539
138445,T,1986-10-06,6.805450916290283
138446,T,1986-10-07,6.750378131866455
138447,T,1986-10-08,6.773980140686035
138448,T,1986-10-09,6.742509841918945
138449,T,1986-10-10,6.766112804412842
138450,T,1986-10-13,6.734642028808594
138451,T,1986-10-14,6.711040019989014
138452,T,1986-10-15,6.726775169372559
138453,T,1986-10-16,6.75824499130249
138454,T,1986-10-17,6.726775169372559
138455,T,1986-10-20,6.6559672355651855
138456,T,1986-10-21,6.632363796234131
138457,T,1986-10-22,6.608760833740234
138458,T,1986-10-23,6.640232086181641
138459,T,1986-10-24,6.616629123687744
138460,T,1986-10-27,6.616629123687744
138461,T,1986-10-28,6.593026161193848
138462,T,1986-10-29,6.608760833740234
138463,T,1986-10-30,6.734642028808594
138464,T,1986-10-31,6.750378131866455
138465,T,1986-11-03,6.742509841918945
138466,T,1986-11-04,6.726775169372559
138467,T,1986-11-05,6.766112804412842
138468,T,1986-11-06,6.75824499130249
138469,T,1986-11-07,6.726775169372559
138470,T,1986-11-10,6.726775169372559
138471,T,1986-11-11,6.726775169372559
138472,T,1986-11-12,6.742509841918945
138473,T,1986-11-13,6.750378131866455
138474,T,1986-11-14,6.773980140686035
138475,T,1986-11-17,6.836921215057373
138476,T,1986-11-18,6.750378131866455
138477,T,1986-11-19,6.726775169372559
138478,T,1986-11-20,6.789715766906738
138479,T,1986-11-21,6.954935073852539
138480,T,1986-11-24,6.986404895782471
138481,T,1986-11-25,7.010007858276367
138482,T,1986-11-26,7.002140045166016
138483,T,1986-11-28,7.041478157043457
138484,T,1986-12-01,7.041478157043457
138485,T,1986-12-02,7.316843032836914
138486,T,1986-12-03,7.230299949645996
138487,T,1986-12-04,7.2224321365356445
138488,T,1986-12-05,7.2066969871521
138489,T,1986-12-08,7.230299949645996
138490,T,1986-12-09,7.2066969871521
138491,T,1986-12-10,7.238166809082031
138492,T,1986-12-11,7.10441780090332
138493,T,1986-12-12,7.049345016479492
138494,T,1986-12-15,7.072947978973389
138495,T,1986-12-16,7.159491062164307
138496,T,1986-12-17,7.128020763397217
138497,T,1986-12-18,7.096550941467285
138498,T,1986-12-19,7.190961837768555
138499,T,1986-12-22,7.151624202728272
138500,T,1986-12-23,7.167358875274658
138501,T,1986-12-24,7.190961837768555
138502,T,1986-12-26,7.190961837768555
138503,T,1986-12-29,7.143755912780762
138504,T,1986-12-30,7.072947978973389
138505,T,1986-12-31,7.0650811195373535
138506,T,1987-01-02,7.183094024658203
138507,T,1987-01-05,7.190961837768555
138508,T,1987-01-06,7.175227165222168
138509,T,1987-01-07,7.175227165222168
138510,T,1987-01-08,7.183094024658203
138511,T,1987-01-09,7.190961837768555
138512,T,1987-01-12,7.214563846588135
138513,T,1987-01-13,7.308975219726562
138514,T,1987-01-14,7.348312854766846
138515,T,1987-01-15,7.316843032836914
138516,T,1987-01-16,7.411253929138184
138517,T,1987-01-19,7.419120788574219
138518,T,1987-01-20,7.450592041015625
138519,T,1987-01-21,7.434855937957764
138520,T,1987-01-22,7.568604946136475
138521,T,1987-01-23,7.639412879943848
138522,T,1987-01-26,7.497797012329102
138523,T,1987-01-27,7.489930152893066
138524,T,1987-01-28,7.482061862945557
138525,T,1987-01-29,7.324709892272949
138526,T,1987-01-30,7.34044599533081
138527,T,1987-02-02,7.411253929138184
138528,T,1987-02-03,7.411253929138184
138529,T,1987-02-04,7.395518779754639
138530,T,1987-02-05,7.324709892272949
138531,T,1987-02-06,7.238166809082031
138532,T,1987-02-09,7.143755912780762
138533,T,1987-02-10,7.0650811195373535
138534,T,1987-02-11,7.143755912780762
138535,T,1987-02-12,7.0178751945495605
138536,T,1987-02-13,7.0650811195373535
138537,T,1987-02-17,7.088683128356934
138538,T,1987-02-18,7.175227165222168
138539,T,1987-02-19,7.190961837768555
138540,T,1987-02-20,7.238166809082031
138541,T,1987-02-23,7.285373210906982
138542,T,1987-02-24,7.261769771575928
138543,T,1987-02-25,7.261769771575928
138544,T,1987-02-26,7.246035099029541
138545,T,1987-02-27,7.316843032836914
138546,T,1987-03-02,7.277504920959473
138547,T,1987-03-03,7.277504920959473
138548,T,1987-03-04,7.269637107849121
138549,T,1987-03-05,7.285373210906982
138550,T,1987-03-06,7.269637107849121
138551,T,1987-03-09,7.238166809082031
138552,T,1987-03-10,7.277504920959473
138553,T,1987-03-11,7.316843032836914
138554,T,1987-03-12,7.34044599533081
138555,T,1987-03-13,7.324709892272949
138556,T,1987-03-16,7.308975219726562
138557,T,1987-03-17,7.308975219726562
138558,T,1987-03-18,7.293240070343018
138559,T,1987-03-19,7.324709892272949
138560,T,1987-03-20,7.450592041015625
138561,T,1987-03-23,7.474194049835205
138562,T,1987-03-24,7.474194049835205
138563,T,1987-03-25,7.450592041015625
138564,T,1987-03-26,7.395518779754639
138565,T,1987-03-27,7.395518779754639
138566,T,1987-03-30,7.324709892272949
138567,T,1987-03-31,7.371915817260742
138568,T,1987-04-01,7.308975219726562
138569,T,1987-04-02,7.293240070343018
138570,T,1987-04-03,7.379783153533935
138571,T,1987-04-06,7.269637107849121
138572,T,1987-04-07,7.159491062164307
138573,T,1987-04-08,7.041478157043457
138574,T,1987-04-09,6.923463821411133
138575,T,1987-04-10,6.797583103179932
138576,T,1987-04-13,6.577291011810303
138577,T,1987-04-14,6.41207218170166
138578,T,1987-04-15,6.50648307800293
138579,T,1987-04-16,6.640232086181641
138580,T,1987-04-20,6.679568767547607
138581,T,1987-04-21,6.718906879425049
138582,T,1987-04-22,6.679568767547607
138583,T,1987-04-23,6.679568767547607
138584,T,1987-04-24,6.569423198699951
138585,T,1987-04-27,6.530086040496826
138586,T,1987-04-28,6.577291011810303
138587,T,1987-04-29,6.569423198699951
138588,T,1987-04-30,6.766112804412842
138589,T,1987-05-01,6.829052925109863
138590,T,1987-05-04,6.876258850097656
138591,T,1987-05-05,6.978537082672119
138592,T,1987-05-06,7.002140045166016
138593,T,1987-05-07,6.954935073852539
138594,T,1987-05-08,6.923463821411133
138595,T,1987-05-11,6.836921215057373
138596,T,1987-05-12,6.88412618637085
138597,T,1987-05-13,6.868391036987305
138598,T,1987-05-14,6.829052925109863
138599,T,1987-05-15,6.679568767547607
138600,T,1987-05-18,6.624495983123779
138601,T,1987-05-19,6.40420389175415
138602,T,1987-05-20,6.294057846069336
138603,T,1987-05-21,6.286190986633301
138604,T,1987-05-22,6.451409816741943
138605,T,1987-05-26,6.797583103179932
138606,T,1987-05-27,6.844789028167725
138607,T,1987-05-28,6.891993999481201
138608,T,1987-05-29,7.033609867095947
138609,T,1987-06-01,7.033609867095947
138610,T,1987-06-02,6.939198970794678
138611,T,1987-06-03,7.08081579208374
138612,T,1987-06-04,7.128020763397217
138613,T,1987-06-05,7.033609867095947
138614,T,1987-06-08,7.151624202728272
138615,T,1987-06-09,7.057212829589844
138616,T,1987-06-10,7.08081579208374
138617,T,1987-06-11,7.198829174041748
138618,T,1987-06-12,7.34044599533081
138619,T,1987-06-15,7.434855937957764
138620,T,1987-06-16,7.364048004150391
138621,T,1987-06-17,7.45845890045166
138622,T,1987-06-18,7.411253929138184
138623,T,1987-06-19,7.411253929138184
138624,T,1987-06-22,7.45845890045166
138625,T,1987-06-23,7.45845890045166
138626,T,1987-06-24,7.411253929138184
138627,T,1987-06-25,7.529266834259033
138628,T,1987-06-26,7.482061862945557
138629,T,1987-06-29,7.482061862945557
138630,T,1987-06-30,7.34044599533081
138631,T,1987-07-01,7.34044599533081
138632,T,1987-07-02,7.364048004150391
138633,T,1987-07-06,7.151624202728272
138634,T,1987-07-07,7.198829174041748
138635,T,1987-07-08,7.128020763397217
138636,T,1987-07-09,7.010007858276367
138637,T,1987-07-10,7.057212829589844
138638,T,1987-07-13,6.915596961975098
138639,T,1987-07-14,6.891993999481201
138640,T,1987-07-15,6.726775169372559
138641,T,1987-07-16,6.797583103179932
138642,T,1987-07-17,6.962801933288574
138643,T,1987-07-20,6.750378131866455
138644,T,1987-07-21,6.608760833740234
138645,T,1987-07-22,6.608760833740234
138646,T,1987-07-23,6.773980140686035
138647,T,1987-07-24,6.679568767547607
138648,T,1987-07-27,6.844789028167725
138649,T,1987-07-28,6.915596961975098
138650,T,1987-07-29,7.010007858276367
138651,T,1987-07-30,7.057212829589844
138652,T,1987-07-31,7.151624202728272
138653,T,1987-08-03,7.2224321365356445
138654,T,1987-08-04,7.246035099029541
138655,T,1987-08-05,7.364048004150391
138656,T,1987-08-06,7.45845890045166
138657,T,1987-08-07,7.576473236083984
138658,T,1987-08-10,7.55286979675293
138659,T,1987-08-11,7.836102962493896
138660,T,1987-08-12,7.741692066192627
138661,T,1987-08-13,7.788897037506103
138662,T,1987-08-14,7.859704971313477
138663,T,1987-08-17,7.883307933807373
138664,T,1987-08-18,7.788897037506103
138665,T,1987-08-19,7.71808910369873
138666,T,1987-08-20,7.8125
138667,T,1987-08-21,7.8125
138668,T,1987-08-24,7.8125
138669,T,1987-08-25,7.930513858795166
138670,T,1987-08-26,7.859704971313477
138671,T,1987-08-27,7.670884132385254
138672,T,1987-08-28,7.482061862945557
138673,T,1987-08-31,7.482061862945557
138674,T,1987-09-01,7.246035099029541
138675,T,1987-09-02,7.2224321365356445
138676,T,1987-09-03,7.198829174041748
138677,T,1987-09-04,7.10441780090332
138678,T,1987-09-08,7.151624202728272
138679,T,1987-09-09,7.411253929138184
138680,T,1987-09-10,7.293240070343018
138681,T,1987-09-11,7.411253929138184
138682,T,1987-09-14,7.529266834259033
138683,T,1987-09-15,7.434855937957764
138684,T,1987-09-16,7.387650966644287
138685,T,1987-09-17,7.482061862945557
138686,T,1987-09-18,7.55286979675293
138687,T,1987-09-21,7.55286979675293
138688,T,1987-09-22,7.836102962493896
138689,T,1987-09-23,8.001321792602539
138690,T,1987-09-24,8.119335174560547
138691,T,1987-09-25,8.26095199584961
138692,T,1987-09-28,8.449772834777832
138693,T,1987-09-29,8.402567863464355
138694,T,1987-09-30,8.284553527832031
138695,T,1987-10-01,8.42617130279541
138696,T,1987-10-02,8.42617130279541
138697,T,1987-10-05,8.190143585205078
138698,T,1987-10-06,8.119335174560547
138699,T,1987-10-07,8.119335174560547
138700,T,1987-10-08,8.07213020324707
138701,T,1987-10-09,8.024924278259277
138702,T,1987-10-12,8.024924278259277
138703,T,1987-10-13,8.26095199584961
138704,T,1987-10-14,8.16654109954834
138705,T,1987-10-15,7.977718830108643
138706,T,1987-10-16,7.316843032836914
138707,T,1987-10-19,6.608760833740234
138708,T,1987-10-20,6.868391036987305
138709,T,1987-10-21,7.293240070343018
138710,T,1987-10-22,7.34044599533081
138711,T,1987-10-23,7.45845890045166
138712,T,1987-10-26,6.939198970794678
138713,T,1987-10-27,7.198829174041748
138714,T,1987-10-28,6.986404895782471
138715,T,1987-10-29,7.2224321365356445
138716,T,1987-10-30,7.387650966644287
138717,T,1987-11-02,7.411253929138184
138718,T,1987-11-03,7.269637107849121
138719,T,1987-11-04,7.198829174041748
138720,T,1987-11-05,7.293240070343018
138721,T,1987-11-06,7.128020763397217
138722,T,1987-11-09,7.033609867095947
138723,T,1987-11-10,6.891993999481201
138724,T,1987-11-11,7.010007858276367
138725,T,1987-11-12,7.057212829589844
138726,T,1987-11-13,6.962801933288574
138727,T,1987-11-16,6.915596961975098
138728,T,1987-11-17,6.891993999481201
138729,T,1987-11-18,6.868391036987305
138730,T,1987-11-19,6.703172206878662
138731,T,1987-11-20,6.726775169372559
138732,T,1987-11-23,6.773980140686035
138733,T,1987-11-24,6.844789028167725
138734,T,1987-11-25,6.703172206878662
138735,T,1987-11-27,6.632363796234131
138736,T,1987-11-30,6.396337032318115
138737,T,1987-12-01,6.490747928619385
138738,T,1987-12-02,6.561555862426758
138739,T,1987-12-03,6.396337032318115
138740,T,1987-12-04,6.372734069824219
138741,T,1987-12-07,6.372734069824219
138742,T,1987-12-08,6.396337032318115
138743,T,1987-12-09,6.372734069824219
138744,T,1987-12-10,6.1839118003845215
138745,T,1987-12-11,6.1839118003845215
138746,T,1987-12-14,6.419939994812012
138747,T,1987-12-15,6.537952899932861
138748,T,1987-12-16,6.632363796234131
138749,T,1987-12-17,6.467144966125488
138750,T,1987-12-18,6.537952899932861
138751,T,1987-12-21,6.490747928619385
138752,T,1987-12-22,6.443542003631592
138753,T,1987-12-23,6.490747928619385
138754,T,1987-12-24,6.467144966125488
138755,T,1987-12-28,6.254721164703369
138756,T,1987-12-29,6.254721164703369
138757,T,1987-12-30,6.372734069824219
138758,T,1987-12-31,6.490747928619385
138759,T,1988-01-04,6.514349937438965
138760,T,1988-01-05,6.585158824920654
138761,T,1988-01-06,6.561555862426758
138762,T,1988-01-07,6.585158824920654
138763,T,1988-01-08,6.301926136016846
138764,T,1988-01-11,6.349131107330322
138765,T,1988-01-12,6.490747928619385
138766,T,1988-01-13,6.632363796234131
138767,T,1988-01-14,6.679568767547607
138768,T,1988-01-15,6.868391036987305
138769,T,1988-01-18,6.868391036987305
138770,T,1988-01-19,6.844789028167725
138771,T,1988-01-20,6.632363796234131
138772,T,1988-01-21,6.632363796234131
138773,T,1988-01-22,6.891993999481201
138774,T,1988-01-25,6.986404895782471
138775,T,1988-01-26,6.962801933288574
138776,T,1988-01-27,6.915596961975098
138777,T,1988-01-28,7.175227165222168
138778,T,1988-01-29,7.269637107849121
138779,T,1988-02-01,7.151624202728272
138780,T,1988-02-02,7.08081579208374
138781,T,1988-02-03,7.057212829589844
138782,T,1988-02-04,7.10441780090332
138783,T,1988-02-05,7.08081579208374
138784,T,1988-02-08,7.010007858276367
138785,T,1988-02-09,7.057212829589844
138786,T,1988-02-10,7.293240070343018
138787,T,1988-02-11,7.2224321365356445
138788,T,1988-02-12,7.246035099029541
138789,T,1988-02-16,7.175227165222168
138790,T,1988-02-17,7.010007858276367
138791,T,1988-02-18,7.010007858276367
138792,T,1988-02-19,7.08081579208374
138793,T,1988-02-22,7.198829174041748
138794,T,1988-02-23,7.08081579208374
138795,T,1988-02-24,7.057212829589844
138796,T,1988-02-25,6.986404895782471
138797,T,1988-02-26,6.986404895782471
138798,T,1988-02-29,7.08081579208374
138799,T,1988-03-01,7.2224321365356445
138800,T,1988-03-02,7.175227165222168
138801,T,1988-03-03,7.175227165222168
138802,T,1988-03-04,7.151624202728272
138803,T,1988-03-07,7.10441780090332
138804,T,1988-03-08,7.033609867095947
138805,T,1988-03-09,6.962801933288574
138806,T,1988-03-10,6.868391036987305
138807,T,1988-03-11,6.821186065673828
138808,T,1988-03-14,6.844789028167725
138809,T,1988-03-15,6.915596961975098
138810,T,1988-03-16,7.151624202728272
138811,T,1988-03-17,7.269637107849121
138812,T,1988-03-18,7.151624202728272
138813,T,1988-03-21,7.151624202728272
138814,T,1988-03-22,7.128020763397217
138815,T,1988-03-23,7.08081579208374
138816,T,1988-03-24,6.939198970794678
138817,T,1988-03-25,6.797583103179932
138818,T,1988-03-28,6.797583103179932
138819,T,1988-03-29,6.915596961975098
138820,T,1988-03-30,6.844789028167725
138821,T,1988-03-31,6.844789028167725
138822,T,1988-04-04,6.608760833740234
138823,T,1988-04-05,6.726775169372559
138824,T,1988-04-06,6.844789028167725
138825,T,1988-04-07,6.844789028167725
138826,T,1988-04-08,6.868391036987305
138827,T,1988-04-11,6.891993999481201
138828,T,1988-04-12,6.891993999481201
138829,T,1988-04-13,6.915596961975098
138830,T,1988-04-14,6.750378131866455
138831,T,1988-04-15,6.679568767547607
138832,T,1988-04-18,6.6559672355651855
138833,T,1988-04-19,6.6559672355651855
138834,T,1988-04-20,6.585158824920654
138835,T,1988-04-21,6.632363796234131
138836,T,1988-04-22,6.679568767547607
138837,T,1988-04-25,6.726775169372559
138838,T,1988-04-26,6.868391036987305
138839,T,1988-04-27,6.750378131866455
138840,T,1988-04-28,6.703172206878662
138841,T,1988-04-29,6.6559672355651855
138842,T,1988-05-02,6.632363796234131
138843,T,1988-05-03,6.6559672355651855
138844,T,1988-05-04,6.561555862426758
138845,T,1988-05-05,6.490747928619385
138846,T,1988-05-06,6.467144966125488
138847,T,1988-05-09,6.443542003631592
138848,T,1988-05-10,6.490747928619385
138849,T,1988-05-11,6.419939994812012
138850,T,1988-05-12,6.585158824920654
138851,T,1988-05-13,6.750378131866455
138852,T,1988-05-16,6.797583103179932
138853,T,1988-05-17,6.773980140686035
138854,T,1988-05-18,6.703172206878662
138855,T,1988-05-19,6.750378131866455
138856,T,1988-05-20,6.750378131866455
138857,T,1988-05-23,6.726775169372559
138858,T,1988-05-24,6.844789028167725
138859,T,1988-05-25,6.797583103179932
138860,T,1988-05-26,6.891993999481201
138861,T,1988-05-27,6.915596961975098
138862,T,1988-05-31,7.175227165222168
138863,T,1988-06-01,7.198829174041748
138864,T,1988-06-02,7.151624202728272
138865,T,1988-06-03,7.175227165222168
138866,T,1988-06-06,7.10441780090332
138867,T,1988-06-07,7.057212829589844
138868,T,1988-06-08,7.293240070343018
138869,T,1988-06-09,7.269637107849121
138870,T,1988-06-10,7.411253929138184
138871,T,1988-06-13,7.2224321365356445
138872,T,1988-06-14,7.34044599533081
138873,T,1988-06-15,7.34044599533081
138874,T,1988-06-16,7.2224321365356445
138875,T,1988-06-17,7.2224321365356445
138876,T,1988-06-20,7.246035099029541
138877,T,1988-06-21,7.434855937957764
138878,T,1988-06-22,7.529266834259033
138879,T,1988-06-23,7.505664825439453
138880,T,1988-06-24,7.482061862945557
138881,T,1988-06-27,7.387650966644287
138882,T,1988-06-28,7.505664825439453
138883,T,1988-06-29,7.387650966644287
138884,T,1988-06-30,7.482061862945557
138885,T,1988-07-01,7.34044599533081
138886,T,1988-07-05,7.293240070343018
138887,T,1988-07-06,7.10441780090332
138888,T,1988-07-07,7.2224321365356445
138889,T,1988-07-08,7.269637107849121
138890,T,1988-07-11,7.293240070343018
138891,T,1988-07-12,7.128020763397217
138892,T,1988-07-13,7.128020763397217
138893,T,1988-07-14,7.198829174041748
138894,T,1988-07-15,7.198829174041748
138895,T,1988-07-18,7.198829174041748
138896,T,1988-07-19,7.10441780090332
138897,T,1988-07-20,7.151624202728272
138898,T,1988-07-21,7.08081579208374
138899,T,1988-07-22,6.962801933288574
138900,T,1988-07-25,6.986404895782471
138901,T,1988-07-26,7.057212829589844
138902,T,1988-07-27,6.962801933288574
138903,T,1988-07-28,7.033609867095947
138904,T,1988-07-29,7.175227165222168
138905,T,1988-08-01,7.246035099029541
138906,T,1988-08-02,7.2224321365356445
138907,T,1988-08-03,7.293240070343018
138908,T,1988-08-04,7.2224321365356445
138909,T,1988-08-05,7.2224321365356445
138910,T,1988-08-08,7.175227165222168
138911,T,1988-08-09,7.057212829589844
138912,T,1988-08-10,6.986404895782471
138913,T,1988-08-11,7.033609867095947
138914,T,1988-08-12,6.986404895782471
138915,T,1988-08-15,6.939198970794678
138916,T,1988-08-16,6.939198970794678
138917,T,1988-08-17,6.962801933288574
138918,T,1988-08-18,6.986404895782471
138919,T,1988-08-19,6.962801933288574
138920,T,1988-08-22,6.915596961975098
138921,T,1988-08-23,6.891993999481201
138922,T,1988-08-24,6.986404895782471
138923,T,1988-08-25,6.915596961975098
138924,T,1988-08-26,6.986404895782471
138925,T,1988-08-29,7.010007858276367
138926,T,1988-08-30,7.033609867095947
138927,T,1988-08-31,7.10441780090332
138928,T,1988-09-01,7.057212829589844
138929,T,1988-09-02,7.269637107849121
138930,T,1988-09-06,7.293240070343018
138931,T,1988-09-07,7.316843032836914
138932,T,1988-09-08,7.316843032836914
138933,T,1988-09-09,7.387650966644287
138934,T,1988-09-12,7.293240070343018
138935,T,1988-09-13,7.387650966644287
138936,T,1988-09-14,7.387650966644287
138937,T,1988-09-15,7.434855937957764
138938,T,1988-09-16,7.45845890045166
138939,T,1988-09-19,7.434855937957764
138940,T,1988-09-20,7.411253929138184
138941,T,1988-09-21,7.45845890045166
138942,T,1988-09-22,7.45845890045166
138943,T,1988-09-23,7.434855937957764
138944,T,1988-09-26,7.434855937957764
138945,T,1988-09-27,7.482061862945557
138946,T,1988-09-28,7.505664825439453
138947,T,1988-09-29,7.647281169891357
138948,T,1988-09-30,7.623678207397461
138949,T,1988-10-03,7.647281169891357
138950,T,1988-10-04,7.482061862945557
138951,T,1988-10-05,7.529266834259033
138952,T,1988-10-06,7.529266834259033
138953,T,1988-10-07,7.741692066192627
138954,T,1988-10-10,7.670884132385254
138955,T,1988-10-11,7.670884132385254
138956,T,1988-10-12,7.576473236083984
138957,T,1988-10-13,7.623678207397461
138958,T,1988-10-14,7.647281169891357
138959,T,1988-10-17,7.670884132385254
138960,T,1988-10-18,7.71808910369873
138961,T,1988-10-19,7.670884132385254
138962,T,1988-10-20,7.788897037506103
138963,T,1988-10-21,7.859704971313477
138964,T,1988-10-24,7.906910896301269
138965,T,1988-10-25,7.883307933807373
138966,T,1988-10-26,7.883307933807373
138967,T,1988-10-27,7.859704971313477
138968,T,1988-10-28,7.788897037506103
138969,T,1988-10-31,7.859704971313477
138970,T,1988-11-01,7.8125
138971,T,1988-11-02,7.8125
138972,T,1988-11-03,7.836102962493896
138973,T,1988-11-04,7.670884132385254
138974,T,1988-11-07,7.600076198577881
138975,T,1988-11-08,7.576473236083984
138976,T,1988-11-09,7.529266834259033
138977,T,1988-11-10,7.623678207397461
138978,T,1988-11-11,7.55286979675293
138979,T,1988-11-14,7.505664825439453
138980,T,1988-11-15,7.55286979675293
138981,T,1988-11-16,7.482061862945557
138982,T,1988-11-17,7.529266834259033
138983,T,1988-11-18,7.576473236083984
138984,T,1988-11-21,7.576473236083984
138985,T,1988-11-22,7.55286979675293
138986,T,1988-11-23,7.600076198577881
138987,T,1988-11-25,7.529266834259033
138988,T,1988-11-28,7.55286979675293
138989,T,1988-11-29,7.623678207397461
138990,T,1988-11-30,7.836102962493896
138991,T,1988-12-01,7.71808910369873
138992,T,1988-12-02,7.600076198577881
138993,T,1988-12-05,7.71808910369873
138994,T,1988-12-06,7.906910896301269
138995,T,1988-12-07,7.883307933807373
138996,T,1988-12-08,7.954115867614746
138997,T,1988-12-09,7.930513858795166
138998,T,1988-12-12,8.001321792602539
138999,T,1988-12-13,7.930513858795166
139000,T,1988-12-14,7.8125
139001,T,1988-12-15,7.836102962493896
139002,T,1988-12-16,7.836102962493896
139003,T,1988-12-19,7.906910896301269
139004,T,1988-12-20,7.788897037506103
139005,T,1988-12-21,7.788897037506103
139006,T,1988-12-22,7.741692066192627
139007,T,1988-12-23,7.741692066192627
139008,T,1988-12-27,7.647281169891357
139009,T,1988-12-28,7.623678207397461
139010,T,1988-12-29,7.694486141204834
139011,T,1988-12-30,7.623678207397461
139012,T,1989-01-03,7.434855937957764
139013,T,1989-01-04,7.45845890045166
139014,T,1989-01-05,7.34044599533081
139015,T,1989-01-06,7.55286979675293
139016,T,1989-01-09,7.623678207397461
139017,T,1989-01-10,7.670884132385254
139018,T,1989-01-11,7.741692066192627
139019,T,1989-01-12,7.670884132385254
139020,T,1989-01-13,7.694486141204834
139021,T,1989-01-16,7.670884132385254
139022,T,1989-01-17,7.71808910369873
139023,T,1989-01-18,7.741692066192627
139024,T,1989-01-19,7.930513858795166
139025,T,1989-01-20,8.001321792602539
139026,T,1989-01-23,7.906910896301269
139027,T,1989-01-24,8.119335174560547
139028,T,1989-01-25,8.095732688903809
139029,T,1989-01-26,8.16654109954834
139030,T,1989-01-27,8.213746070861816
139031,T,1989-01-30,8.26095199584961
139032,T,1989-01-31,8.237348556518555
139033,T,1989-02-01,8.190143585205078
139034,T,1989-02-02,8.095732688903809
139035,T,1989-02-03,8.095732688903809
139036,T,1989-02-06,8.048526763916016
139037,T,1989-02-07,8.308156967163086
139038,T,1989-02-08,8.213746070861816
139039,T,1989-02-09,8.213746070861816
139040,T,1989-02-10,8.16654109954834
139041,T,1989-02-13,8.190143585205078
139042,T,1989-02-14,8.213746070861816
139043,T,1989-02-15,8.095732688903809
139044,T,1989-02-16,8.142937660217285
139045,T,1989-02-17,8.308156967163086
139046,T,1989-02-21,8.26095199584961
139047,T,1989-02-22,8.237348556518555
139048,T,1989-02-23,8.355362892150879
139049,T,1989-02-24,8.237348556518555
139050,T,1989-02-27,8.26095199584961
139051,T,1989-02-28,8.237348556518555
139052,T,1989-03-01,8.213746070861816
139053,T,1989-03-02,8.355362892150879
139054,T,1989-03-03,8.402567863464355
139055,T,1989-03-06,8.662198066711426
139056,T,1989-03-07,8.544183731079102
139057,T,1989-03-08,8.567787170410156
139058,T,1989-03-09,8.52058219909668
139059,T,1989-03-10,8.449772834777832
139060,T,1989-03-13,8.567787170410156
139061,T,1989-03-14,8.567787170410156
139062,T,1989-03-15,8.544183731079102
139063,T,1989-03-16,8.591389656066895
139064,T,1989-03-17,8.378965377807617
139065,T,1989-03-20,8.402567863464355
139066,T,1989-03-21,8.355362892150879
139067,T,1989-03-22,8.378965377807617
139068,T,1989-03-23,8.33176040649414
139069,T,1989-03-27,8.378965377807617
139070,T,1989-03-28,8.473376274108887
139071,T,1989-03-29,8.496978759765625
139072,T,1989-03-30,8.449772834777832
139073,T,1989-03-31,8.473376274108887
139074,T,1989-04-03,8.473376274108887
139075,T,1989-04-04,8.308156967163086
139076,T,1989-04-05,8.355362892150879
139077,T,1989-04-06,8.308156967163086
139078,T,1989-04-07,8.308156967163086
139079,T,1989-04-10,8.33176040649414
139080,T,1989-04-11,8.355362892150879
139081,T,1989-04-12,8.355362892150879
139082,T,1989-04-13,8.33176040649414
139083,T,1989-04-14,8.42617130279541
139084,T,1989-04-17,8.473376274108887
139085,T,1989-04-18,8.614992141723633
139086,T,1989-04-19,8.780211448669434
139087,T,1989-04-20,8.874622344970703
139088,T,1989-04-21,8.945430755615234
139089,T,1989-04-24,9.016239166259766
139090,T,1989-04-25,9.016239166259766
139091,T,1989-04-26,9.039840698242188
139092,T,1989-04-27,9.08704662322998
139093,T,1989-04-28,9.08704662322998
139094,T,1989-05-01,9.063444137573242
139095,T,1989-05-02,9.039840698242188
139096,T,1989-05-03,9.063444137573242
139097,T,1989-05-04,9.063444137573242
139098,T,1989-05-05,9.205060005187988
139099,T,1989-05-08,9.110650062561035
139100,T,1989-05-09,9.08704662322998
139101,T,1989-05-10,9.110650062561035
139102,T,1989-05-11,9.228663444519045
139103,T,1989-05-12,9.511896133422852
139104,T,1989-05-15,9.559101104736328
139105,T,1989-05-16,9.677115440368652
139106,T,1989-05-17,9.865937232971191
139107,T,1989-05-18,9.960347175598145
139108,T,1989-05-19,10.054758071899414
139109,T,1989-05-22,10.007553100585938
139110,T,1989-05-23,9.771526336669922
139111,T,1989-05-24,9.818731307983398
139112,T,1989-05-25,9.724320411682127
139113,T,1989-05-26,9.818731307983398
139114,T,1989-05-30,9.653512001037598
139115,T,1989-05-31,9.747922897338867
139116,T,1989-06-01,9.795127868652344
139117,T,1989-06-02,10.007553100585938
139118,T,1989-06-05,9.913142204284668
139119,T,1989-06-06,9.983949661254885
139120,T,1989-06-07,10.172772407531738
139121,T,1989-06-08,10.054758071899414
139122,T,1989-06-09,10.101963996887209
139123,T,1989-06-12,10.007553100585938
139124,T,1989-06-13,9.795127868652344
139125,T,1989-06-14,9.842333793640137
139126,T,1989-06-15,9.747922897338867
139127,T,1989-06-16,9.70071792602539
139128,T,1989-06-19,9.677115440368652
139129,T,1989-06-20,9.535497665405272
139130,T,1989-06-21,9.417485237121582
139131,T,1989-06-22,9.582703590393066
139132,T,1989-06-23,9.865937232971191
139133,T,1989-06-26,9.865937232971191
139134,T,1989-06-27,9.818731307983398
139135,T,1989-06-28,9.724320411682127
139136,T,1989-06-29,9.535497665405272
139137,T,1989-06-30,9.629908561706545
139138,T,1989-07-03,9.771526336669922
139139,T,1989-07-05,9.747922897338867
139140,T,1989-07-06,9.771526336669922
139141,T,1989-07-07,9.842333793640137
139142,T,1989-07-10,10.007553100585938
139143,T,1989-07-11,10.196374893188477
139144,T,1989-07-12,10.219977378845217
139145,T,1989-07-13,10.149168968200684
139146,T,1989-07-14,10.29078483581543
139147,T,1989-07-17,10.29078483581543
139148,T,1989-07-18,10.3851957321167
139149,T,1989-07-19,10.337990760803224
139150,T,1989-07-20,10.125565528869627
139151,T,1989-07-21,10.054758071899414
139152,T,1989-07-24,10.007553100585938
139153,T,1989-07-25,10.054758071899414
139154,T,1989-07-26,10.337990760803224
139155,T,1989-07-27,10.432401657104492
139156,T,1989-07-28,10.5504150390625
139157,T,1989-07-31,10.73923683166504
139158,T,1989-08-01,10.762840270996094
139159,T,1989-08-02,10.786442756652832
139160,T,1989-08-03,10.762840270996094
139161,T,1989-08-04,10.64482593536377
139162,T,1989-08-07,10.833647727966309
139163,T,1989-08-08,10.786442756652832
139164,T,1989-08-09,10.597620964050291
139165,T,1989-08-10,10.526812553405762
139166,T,1989-08-11,10.337990760803224
139167,T,1989-08-14,10.29078483581543
139168,T,1989-08-15,10.337990760803224
139169,T,1989-08-16,10.3851957321167
139170,T,1989-08-17,10.3851957321167
139171,T,1989-08-18,10.456005096435549
139172,T,1989-08-21,10.196374893188477
139173,T,1989-08-22,10.054758071899414
139174,T,1989-08-23,10.054758071899414
139175,T,1989-08-24,10.196374893188477
139176,T,1989-08-25,10.125565528869627
139177,T,1989-08-28,10.196374893188477
139178,T,1989-08-29,10.149168968200684
139179,T,1989-08-30,10.172772407531738
139180,T,1989-08-31,10.172772407531738
139181,T,1989-09-01,10.267183303833008
139182,T,1989-09-05,10.267183303833008
139183,T,1989-09-06,10.125565528869627
139184,T,1989-09-07,10.101963996887209
139185,T,1989-09-08,10.054758071899414
139186,T,1989-09-11,10.031155586242676
139187,T,1989-09-12,10.031155586242676
139188,T,1989-09-13,10.125565528869627
139189,T,1989-09-14,10.101963996887209
139190,T,1989-09-15,10.29078483581543
139191,T,1989-09-18,10.479606628417969
139192,T,1989-09-19,10.574017524719238
139193,T,1989-09-20,10.574017524719238
139194,T,1989-09-21,10.479606628417969
139195,T,1989-09-22,10.432401657104492
139196,T,1989-09-25,10.29078483581543
139197,T,1989-09-26,10.3851957321167
139198,T,1989-09-27,10.5504150390625
139199,T,1989-09-28,10.64482593536377
139200,T,1989-09-29,10.73923683166504
139201,T,1989-10-02,10.81004524230957
139202,T,1989-10-03,10.73923683166504
139203,T,1989-10-04,10.857251167297363
139204,T,1989-10-05,10.951662063598633
139205,T,1989-10-06,11.046072959899902
139206,T,1989-10-09,10.975263595581056
139207,T,1989-10-10,11.022470474243164
139208,T,1989-10-11,10.99886703491211
139209,T,1989-10-12,10.951662063598633
139210,T,1989-10-13,10.196374893188477
139211,T,1989-10-16,10.64482593536377
139212,T,1989-10-17,10.5504150390625
139213,T,1989-10-18,10.5504150390625
139214,T,1989-10-19,10.786442756652832
139215,T,1989-10-20,10.90445613861084
139216,T,1989-10-23,10.833647727966309
139217,T,1989-10-24,10.833647727966309
139218,T,1989-10-25,10.857251167297363
139219,T,1989-10-26,10.7156343460083
139220,T,1989-10-27,10.526812553405762
139221,T,1989-10-30,10.479606628417969
139222,T,1989-10-31,10.479606628417969
139223,T,1989-11-01,10.3851957321167
139224,T,1989-11-02,10.314388275146484
139225,T,1989-11-03,10.031155586242676
139226,T,1989-11-06,10.125565528869627
139227,T,1989-11-07,10.29078483581543
139228,T,1989-11-08,10.408799171447754
139229,T,1989-11-09,10.337990760803224
139230,T,1989-11-10,10.456005096435549
139231,T,1989-11-13,10.432401657104492
139232,T,1989-11-14,10.479606628417969
139233,T,1989-11-15,10.503210067749023
139234,T,1989-11-16,10.3851957321167
139235,T,1989-11-17,10.361594200134276
139236,T,1989-11-20,10.29078483581543
139237,T,1989-11-21,10.172772407531738
139238,T,1989-11-22,10.196374893188477
139239,T,1989-11-24,10.243579864501951
139240,T,1989-11-27,10.29078483581543
139241,T,1989-11-28,10.243579864501951
139242,T,1989-11-29,10.408799171447754
139243,T,1989-11-30,10.668429374694824
139244,T,1989-12-01,10.833647727966309
139245,T,1989-12-04,11.046072959899902
139246,T,1989-12-05,10.951662063598633
139247,T,1989-12-06,10.857251167297363
139248,T,1989-12-07,10.786442756652832
139249,T,1989-12-08,10.786442756652832
139250,T,1989-12-11,10.762840270996094
139251,T,1989-12-12,10.928058624267578
139252,T,1989-12-13,11.305702209472656
139253,T,1989-12-14,11.423715591430664
139254,T,1989-12-15,11.423715591430664
139255,T,1989-12-18,11.234893798828123
139256,T,1989-12-19,11.187688827514648
139257,T,1989-12-20,11.35290813446045
139258,T,1989-12-21,11.47092056274414
139259,T,1989-12-22,11.80136013031006
139260,T,1989-12-26,11.848565101623535
139261,T,1989-12-27,11.777756690979004
139262,T,1989-12-28,11.942975997924805
139263,T,1989-12-29,12.060989379882812
139264,T,1990-01-02,12.226207733154297
139265,T,1990-01-03,12.013784408569336
139266,T,1990-01-04,11.754154205322266
139267,T,1990-01-05,11.187688827514648
139268,T,1990-01-08,11.376510620117188
139269,T,1990-01-09,11.116881370544434
139270,T,1990-01-10,10.81004524230957
139271,T,1990-01-11,10.90445613861084
139272,T,1990-01-12,10.574017524719238
139273,T,1990-01-15,10.408799171447754
139274,T,1990-01-16,10.621224403381348
139275,T,1990-01-17,10.337990760803224
139276,T,1990-01-18,10.526812553405762
139277,T,1990-01-19,10.574017524719238
139278,T,1990-01-22,10.267183303833008
139279,T,1990-01-23,10.337990760803224
139280,T,1990-01-24,10.408799171447754
139281,T,1990-01-25,10.078360557556152
139282,T,1990-01-26,9.983949661254885
139283,T,1990-01-29,9.960347175598145
139284,T,1990-01-30,9.865937232971191
139285,T,1990-01-31,9.983949661254885
139286,T,1990-02-01,10.149168968200684
139287,T,1990-02-02,10.267183303833008
139288,T,1990-02-05,10.408799171447754
139289,T,1990-02-06,10.125565528869627
139290,T,1990-02-07,10.196374893188477
139291,T,1990-02-08,9.818731307983398
139292,T,1990-02-09,10.007553100585938
139293,T,1990-02-12,9.913142204284668
139294,T,1990-02-13,10.007553100585938
139295,T,1990-02-14,10.054758071899414
139296,T,1990-02-15,10.29078483581543
139297,T,1990-02-16,10.243579864501951
139298,T,1990-02-20,10.007553100585938
139299,T,1990-02-21,9.936744689941406
139300,T,1990-02-22,9.936744689941406
139301,T,1990-02-23,10.007553100585938
139302,T,1990-02-26,10.125565528869627
139303,T,1990-02-27,10.337990760803224
139304,T,1990-02-28,10.337990760803224
139305,T,1990-03-01,10.574017524719238
139306,T,1990-03-02,10.81004524230957
139307,T,1990-03-05,10.762840270996094
139308,T,1990-03-06,10.880852699279783
139309,T,1990-03-07,10.762840270996094
139310,T,1990-03-08,10.90445613861084
139311,T,1990-03-09,10.762840270996094
139312,T,1990-03-12,10.73923683166504
139313,T,1990-03-13,10.64482593536377
139314,T,1990-03-14,10.479606628417969
139315,T,1990-03-15,10.503210067749023
139316,T,1990-03-16,10.5504150390625
139317,T,1990-03-19,10.574017524719238
139318,T,1990-03-20,10.456005096435549
139319,T,1990-03-21,10.3851957321167
139320,T,1990-03-22,10.314388275146484
139321,T,1990-03-23,10.3851957321167
139322,T,1990-03-26,10.314388275146484
139323,T,1990-03-27,10.526812553405762
139324,T,1990-03-28,10.64482593536377
139325,T,1990-03-29,10.7156343460083
139326,T,1990-03-30,10.668429374694824
139327,T,1990-04-02,10.7156343460083
139328,T,1990-04-03,10.928058624267578
139329,T,1990-04-04,10.621224403381348
139330,T,1990-04-05,10.73923683166504
139331,T,1990-04-06,10.786442756652832
139332,T,1990-04-09,10.880852699279783
139333,T,1990-04-10,10.975263595581056
139334,T,1990-04-11,10.975263595581056
139335,T,1990-04-12,11.09327793121338
139336,T,1990-04-16,11.116881370544434
139337,T,1990-04-17,10.975263595581056
139338,T,1990-04-18,10.73923683166504
139339,T,1990-04-19,10.574017524719238
139340,T,1990-04-20,10.3851957321167
139341,T,1990-04-23,10.267183303833008
139342,T,1990-04-24,10.196374893188477
139343,T,1990-04-25,10.314388275146484
139344,T,1990-04-26,10.219977378845217
139345,T,1990-04-27,10.149168968200684
139346,T,1990-04-30,10.314388275146484
139347,T,1990-05-01,10.243579864501951
139348,T,1990-05-02,10.243579864501951
139349,T,1990-05-03,10.219977378845217
139350,T,1990-05-04,10.219977378845217
139351,T,1990-05-07,10.219977378845217
139352,T,1990-05-08,10.432401657104492
139353,T,1990-05-09,10.597620964050291
139354,T,1990-05-10,10.503210067749023
139355,T,1990-05-11,10.73923683166504
139356,T,1990-05-14,10.90445613861084
139357,T,1990-05-15,10.857251167297363
139358,T,1990-05-16,10.786442756652832
139359,T,1990-05-17,10.73923683166504
139360,T,1990-05-18,10.73923683166504
139361,T,1990-05-21,10.90445613861084
139362,T,1990-05-22,10.73923683166504
139363,T,1990-05-23,10.786442756652832
139364,T,1990-05-24,10.692031860351562
139365,T,1990-05-25,10.668429374694824
139366,T,1990-05-29,10.833647727966309
139367,T,1990-05-30,10.975263595581056
139368,T,1990-05-31,11.022470474243164
139369,T,1990-06-01,11.022470474243164
139370,T,1990-06-04,10.99886703491211
139371,T,1990-06-05,10.90445613861084
139372,T,1990-06-06,10.880852699279783
139373,T,1990-06-07,10.7156343460083
139374,T,1990-06-08,10.668429374694824
139375,T,1990-06-11,10.857251167297363
139376,T,1990-06-12,10.857251167297363
139377,T,1990-06-13,10.762840270996094
139378,T,1990-06-14,10.479606628417969
139379,T,1990-06-15,10.337990760803224
139380,T,1990-06-18,10.314388275146484
139381,T,1990-06-19,10.408799171447754
139382,T,1990-06-20,10.408799171447754
139383,T,1990-06-21,10.337990760803224
139384,T,1990-06-22,10.149168968200684
139385,T,1990-06-25,10.007553100585938
139386,T,1990-06-26,9.983949661254885
139387,T,1990-06-27,10.196374893188477
139388,T,1990-06-28,10.29078483581543
139389,T,1990-06-29,10.172772407531738
139390,T,1990-07-02,10.196374893188477
139391,T,1990-07-03,10.243579864501951
139392,T,1990-07-05,10.031155586242676
139393,T,1990-07-06,10.125565528869627
139394,T,1990-07-09,10.054758071899414
139395,T,1990-07-10,9.842333793640137
139396,T,1990-07-11,9.795127868652344
139397,T,1990-07-12,9.960347175598145
139398,T,1990-07-13,10.078360557556152
139399,T,1990-07-16,10.196374893188477
139400,T,1990-07-17,10.101963996887209
139401,T,1990-07-18,10.172772407531738
139402,T,1990-07-19,10.172772407531738
139403,T,1990-07-20,10.172772407531738
139404,T,1990-07-23,10.078360557556152
139405,T,1990-07-24,9.913142204284668
139406,T,1990-07-25,9.842333793640137
139407,T,1990-07-26,9.818731307983398
139408,T,1990-07-27,9.842333793640137
139409,T,1990-07-30,10.007553100585938
139410,T,1990-07-31,10.267183303833008
139411,T,1990-08-01,10.337990760803224
139412,T,1990-08-02,10.196374893188477
139413,T,1990-08-03,10.101963996887209
139414,T,1990-08-06,9.865937232971191
139415,T,1990-08-07,9.629908561706545
139416,T,1990-08-08,9.960347175598145
139417,T,1990-08-09,9.842333793640137
139418,T,1990-08-10,9.629908561706545
139419,T,1990-08-13,9.747922897338867
139420,T,1990-08-14,9.724320411682127
139421,T,1990-08-15,9.960347175598145
139422,T,1990-08-16,9.842333793640137
139423,T,1990-08-17,9.70071792602539
139424,T,1990-08-20,9.795127868652344
139425,T,1990-08-21,9.60630702972412
139426,T,1990-08-22,9.323074340820312
139427,T,1990-08-23,9.039840698242188
139428,T,1990-08-24,8.969033241271973
139429,T,1990-08-27,9.275869369506836
139430,T,1990-08-28,9.08704662322998
139431,T,1990-08-29,9.299470901489258
139432,T,1990-08-30,9.228663444519045
139433,T,1990-08-31,9.25226593017578
139434,T,1990-09-04,9.25226593017578
139435,T,1990-09-05,9.08704662322998
139436,T,1990-09-06,8.969033241271973
139437,T,1990-09-07,9.110650062561035
139438,T,1990-09-10,9.063444137573242
139439,T,1990-09-11,8.969033241271973
139440,T,1990-09-12,8.992635726928711
139441,T,1990-09-13,8.992635726928711
139442,T,1990-09-14,9.063444137573242
139443,T,1990-09-17,9.110650062561035
139444,T,1990-09-18,9.205060005187988
139445,T,1990-09-19,9.205060005187988
139446,T,1990-09-20,9.110650062561035
139447,T,1990-09-21,9.34667682647705
139448,T,1990-09-24,9.34667682647705
139449,T,1990-09-25,9.511896133422852
139450,T,1990-09-26,9.559101104736328
139451,T,1990-09-27,9.629908561706545
139452,T,1990-09-28,9.889538764953612
139453,T,1990-10-01,10.456005096435549
139454,T,1990-10-02,10.479606628417969
139455,T,1990-10-03,10.125565528869627
139456,T,1990-10-04,10.101963996887209
139457,T,1990-10-05,10.078360557556152
139458,T,1990-10-08,10.219977378845217
139459,T,1990-10-09,10.007553100585938
139460,T,1990-10-10,9.771526336669922
139461,T,1990-10-11,9.865937232971191
139462,T,1990-10-12,10.149168968200684
139463,T,1990-10-15,10.456005096435549
139464,T,1990-10-16,10.243579864501951
139465,T,1990-10-17,10.125565528869627
139466,T,1990-10-18,10.078360557556152
139467,T,1990-10-19,10.078360557556152
139468,T,1990-10-22,10.007553100585938
139469,T,1990-10-23,10.007553100585938
139470,T,1990-10-24,10.101963996887209
139471,T,1990-10-25,10.054758071899414
139472,T,1990-10-26,9.960347175598145
139473,T,1990-10-29,9.889538764953612
139474,T,1990-10-30,10.007553100585938
139475,T,1990-10-31,10.29078483581543
139476,T,1990-11-01,10.361594200134276
139477,T,1990-11-02,10.5504150390625
139478,T,1990-11-05,10.621224403381348
139479,T,1990-11-06,10.503210067749023
139480,T,1990-11-07,10.3851957321167
139481,T,1990-11-08,10.243579864501951
139482,T,1990-11-09,10.125565528869627
139483,T,1990-11-12,10.196374893188477
139484,T,1990-11-13,9.960347175598145
139485,T,1990-11-14,10.007553100585938
139486,T,1990-11-15,10.007553100585938
139487,T,1990-11-16,9.983949661254885
139488,T,1990-11-19,9.913142204284668
139489,T,1990-11-20,9.913142204284668
139490,T,1990-11-21,9.983949661254885
139491,T,1990-11-23,9.983949661254885
139492,T,1990-11-26,9.889538764953612
139493,T,1990-11-27,10.125565528869627
139494,T,1990-11-28,10.243579864501951
139495,T,1990-11-29,10.314388275146484
139496,T,1990-11-30,10.408799171447754
139497,T,1990-12-03,10.361594200134276
139498,T,1990-12-04,10.479606628417969
139499,T,1990-12-05,10.597620964050291
139500,T,1990-12-06,10.621224403381348
139501,T,1990-12-07,10.64482593536377
139502,T,1990-12-10,10.5504150390625
139503,T,1990-12-11,10.456005096435549
139504,T,1990-12-12,10.621224403381348
139505,T,1990-12-13,10.621224403381348
139506,T,1990-12-14,10.621224403381348
139507,T,1990-12-17,10.597620964050291
139508,T,1990-12-18,10.762840270996094
139509,T,1990-12-19,10.786442756652832
139510,T,1990-12-20,10.668429374694824
139511,T,1990-12-21,10.692031860351562
139512,T,1990-12-24,10.64482593536377
139513,T,1990-12-26,10.64482593536377
139514,T,1990-12-27,10.5504150390625
139515,T,1990-12-28,10.526812553405762
139516,T,1990-12-31,10.574017524719238
139517,T,1991-01-02,10.526812553405762
139518,T,1991-01-03,10.408799171447754
139519,T,1991-01-04,10.196374893188477
139520,T,1991-01-07,10.031155586242676
139521,T,1991-01-08,9.936744689941406
139522,T,1991-01-09,9.865937232971191
139523,T,1991-01-10,9.936744689941406
139524,T,1991-01-11,9.913142204284668
139525,T,1991-01-14,9.771526336669922
139526,T,1991-01-15,9.818731307983398
139527,T,1991-01-16,9.677115440368652
139528,T,1991-01-17,10.078360557556152
139529,T,1991-01-18,10.337990760803224
139530,T,1991-01-21,10.432401657104492
139531,T,1991-01-22,9.936744689941406
139532,T,1991-01-23,9.488292694091797
139533,T,1991-01-24,9.629908561706545
139534,T,1991-01-25,9.653512001037598
139535,T,1991-01-28,9.724320411682127
139536,T,1991-01-29,9.747922897338867
139537,T,1991-01-30,9.747922897338867
139538,T,1991-01-31,9.865937232971191
139539,T,1991-02-01,9.865937232971191
139540,T,1991-02-04,9.913142204284668
139541,T,1991-02-05,10.031155586242676
139542,T,1991-02-06,10.314388275146484
139543,T,1991-02-07,10.456005096435549
139544,T,1991-02-08,10.5504150390625
139545,T,1991-02-11,10.786442756652832
139546,T,1991-02-12,10.5504150390625
139547,T,1991-02-13,10.692031860351562
139548,T,1991-02-14,10.574017524719238
139549,T,1991-02-15,10.668429374694824
139550,T,1991-02-19,10.597620964050291
139551,T,1991-02-20,10.337990760803224
139552,T,1991-02-21,10.337990760803224
139553,T,1991-02-22,10.267183303833008
139554,T,1991-02-25,10.196374893188477
139555,T,1991-02-26,10.101963996887209
139556,T,1991-02-27,10.196374893188477
139557,T,1991-02-28,10.149168968200684
139558,T,1991-03-01,10.219977378845217
139559,T,1991-03-04,10.149168968200684
139560,T,1991-03-05,10.29078483581543
139561,T,1991-03-06,10.29078483581543
139562,T,1991-03-07,10.219977378845217
139563,T,1991-03-08,10.172772407531738
139564,T,1991-03-11,10.172772407531738
139565,T,1991-03-12,10.078360557556152
139566,T,1991-03-13,10.149168968200684
139567,T,1991-03-14,10.149168968200684
139568,T,1991-03-15,10.267183303833008
139569,T,1991-03-18,10.503210067749023
139570,T,1991-03-19,10.314388275146484
139571,T,1991-03-20,10.267183303833008
139572,T,1991-03-21,10.243579864501951
139573,T,1991-03-22,10.219977378845217
139574,T,1991-03-25,10.337990760803224
139575,T,1991-03-26,10.597620964050291
139576,T,1991-03-27,10.479606628417969
139577,T,1991-03-28,10.597620964050291
139578,T,1991-04-01,10.361594200134276
139579,T,1991-04-02,10.503210067749023
139580,T,1991-04-03,10.5504150390625
139581,T,1991-04-04,10.337990760803224
139582,T,1991-04-05,10.078360557556152
139583,T,1991-04-08,10.007553100585938
139584,T,1991-04-09,9.936744689941406
139585,T,1991-04-10,9.889538764953612
139586,T,1991-04-11,9.960347175598145
139587,T,1991-04-12,10.007553100585938
139588,T,1991-04-15,10.078360557556152
139589,T,1991-04-16,10.078360557556152
139590,T,1991-04-17,10.196374893188477
139591,T,1991-04-18,10.219977378845217
139592,T,1991-04-19,10.196374893188477
139593,T,1991-04-22,10.125565528869627
139594,T,1991-04-23,10.101963996887209
139595,T,1991-04-24,10.031155586242676
139596,T,1991-04-25,10.007553100585938
139597,T,1991-04-26,10.054758071899414
139598,T,1991-04-29,9.936744689941406
139599,T,1991-04-30,10.078360557556152
139600,T,1991-05-01,10.101963996887209
139601,T,1991-05-02,9.983949661254885
139602,T,1991-05-03,10.031155586242676
139603,T,1991-05-06,10.007553100585938
139604,T,1991-05-07,9.936744689941406
139605,T,1991-05-08,9.771526336669922
139606,T,1991-05-09,9.60630702972412
139607,T,1991-05-10,9.417485237121582
139608,T,1991-05-13,9.488292694091797
139609,T,1991-05-14,9.417485237121582
139610,T,1991-05-15,9.34667682647705
139611,T,1991-05-16,9.34667682647705
139612,T,1991-05-17,9.46469020843506
139613,T,1991-05-20,9.417485237121582
139614,T,1991-05-21,9.535497665405272
139615,T,1991-05-22,9.488292694091797
139616,T,1991-05-23,9.44108772277832
139617,T,1991-05-24,9.44108772277832
139618,T,1991-05-28,9.417485237121582
139619,T,1991-05-29,9.44108772277832
139620,T,1991-05-30,9.70071792602539
139621,T,1991-05-31,9.771526336669922
139622,T,1991-06-03,9.535497665405272
139623,T,1991-06-04,9.511896133422852
139624,T,1991-06-05,9.44108772277832
139625,T,1991-06-06,9.417485237121582
139626,T,1991-06-07,9.393881797790527
139627,T,1991-06-10,9.393881797790527
139628,T,1991-06-11,9.582703590393066
139629,T,1991-06-12,9.488292694091797
139630,T,1991-06-13,9.582703590393066
139631,T,1991-06-14,9.842333793640137
139632,T,1991-06-17,9.70071792602539
139633,T,1991-06-18,9.653512001037598
139634,T,1991-06-19,9.535497665405272
139635,T,1991-06-20,9.629908561706545
139636,T,1991-06-21,9.653512001037598
139637,T,1991-06-24,9.629908561706545
139638,T,1991-06-25,9.70071792602539
139639,T,1991-06-26,9.747922897338867
139640,T,1991-06-27,9.983949661254885
139641,T,1991-06-28,10.101963996887209
139642,T,1991-07-01,10.337990760803224
139643,T,1991-07-02,10.219977378845217
139644,T,1991-07-03,10.007553100585938
139645,T,1991-07-05,10.007553100585938
139646,T,1991-07-08,10.054758071899414
139647,T,1991-07-09,10.031155586242676
139648,T,1991-07-10,10.149168968200684
139649,T,1991-07-11,10.196374893188477
139650,T,1991-07-12,10.219977378845217
139651,T,1991-07-15,10.29078483581543
139652,T,1991-07-16,10.196374893188477
139653,T,1991-07-17,10.125565528869627
139654,T,1991-07-18,10.243579864501951
139655,T,1991-07-19,10.149168968200684
139656,T,1991-07-22,9.960347175598145
139657,T,1991-07-23,9.818731307983398
139658,T,1991-07-24,9.889538764953612
139659,T,1991-07-25,9.936744689941406
139660,T,1991-07-26,9.936744689941406
139661,T,1991-07-29,10.007553100585938
139662,T,1991-07-30,10.101963996887209
139663,T,1991-07-31,10.196374893188477
139664,T,1991-08-01,10.149168968200684
139665,T,1991-08-02,10.243579864501951
139666,T,1991-08-05,10.267183303833008
139667,T,1991-08-06,10.3851957321167
139668,T,1991-08-07,10.267183303833008
139669,T,1991-08-08,10.267183303833008
139670,T,1991-08-09,10.3851957321167
139671,T,1991-08-12,10.314388275146484
139672,T,1991-08-13,10.172772407531738
139673,T,1991-08-14,10.196374893188477
139674,T,1991-08-15,10.196374893188477
139675,T,1991-08-16,10.078360557556152
139676,T,1991-08-19,9.795127868652344
139677,T,1991-08-20,9.889538764953612
139678,T,1991-08-21,10.196374893188477
139679,T,1991-08-22,10.172772407531738
139680,T,1991-08-23,10.314388275146484
139681,T,1991-08-26,10.432401657104492
139682,T,1991-08-27,10.361594200134276
139683,T,1991-08-28,10.3851957321167
139684,T,1991-08-29,10.337990760803224
139685,T,1991-08-30,10.3851957321167
139686,T,1991-09-03,10.479606628417969
139687,T,1991-09-04,10.456005096435549
139688,T,1991-09-05,10.479606628417969
139689,T,1991-09-06,10.5504150390625
139690,T,1991-09-09,10.5504150390625
139691,T,1991-09-10,10.456005096435549
139692,T,1991-09-11,10.621224403381348
139693,T,1991-09-12,10.762840270996094
139694,T,1991-09-13,10.5504150390625
139695,T,1991-09-16,10.64482593536377
139696,T,1991-09-17,10.668429374694824
139697,T,1991-09-18,10.81004524230957
139698,T,1991-09-19,10.857251167297363
139699,T,1991-09-20,10.692031860351562
139700,T,1991-09-23,10.64482593536377
139701,T,1991-09-24,10.574017524719238
139702,T,1991-09-25,10.361594200134276
139703,T,1991-09-26,10.3851957321167
139704,T,1991-09-27,10.3851957321167
139705,T,1991-09-30,10.5504150390625
139706,T,1991-10-01,10.692031860351562
139707,T,1991-10-02,10.5504150390625
139708,T,1991-10-03,10.668429374694824
139709,T,1991-10-04,10.432401657104492
139710,T,1991-10-07,10.267183303833008
139711,T,1991-10-08,10.479606628417969
139712,T,1991-10-09,10.172772407531738
139713,T,1991-10-10,10.3851957321167
139714,T,1991-10-11,10.432401657104492
139715,T,1991-10-14,10.503210067749023
139716,T,1991-10-15,10.64482593536377
139717,T,1991-10-16,10.574017524719238
139718,T,1991-10-17,10.64482593536377
139719,T,1991-10-18,10.833647727966309
139720,T,1991-10-21,10.880852699279783
139721,T,1991-10-22,10.833647727966309
139722,T,1991-10-23,10.668429374694824
139723,T,1991-10-24,10.574017524719238
139724,T,1991-10-25,10.64482593536377
139725,T,1991-10-28,10.880852699279783
139726,T,1991-10-29,11.09327793121338
139727,T,1991-10-30,11.211292266845703
139728,T,1991-10-31,11.35290813446045
139729,T,1991-11-01,11.400113105773926
139730,T,1991-11-04,11.234893798828123
139731,T,1991-11-05,11.187688827514648
139732,T,1991-11-06,11.329304695129396
139733,T,1991-11-07,11.47092056274414
139734,T,1991-11-08,11.47092056274414
139735,T,1991-11-11,11.35290813446045
139736,T,1991-11-12,11.44731903076172
139737,T,1991-11-13,11.400113105773926
139738,T,1991-11-14,11.400113105773926
139739,T,1991-11-15,11.046072959899902
139740,T,1991-11-18,11.116881370544434
139741,T,1991-11-19,10.928058624267578
139742,T,1991-11-20,11.06967544555664
139743,T,1991-11-21,11.211292266845703
139744,T,1991-11-22,10.857251167297363
139745,T,1991-11-25,10.833647727966309
139746,T,1991-11-26,10.880852699279783
139747,T,1991-11-27,10.833647727966309
139748,T,1991-11-29,10.90445613861084
139749,T,1991-12-02,10.951662063598633
139750,T,1991-12-03,10.833647727966309
139751,T,1991-12-04,10.90445613861084
139752,T,1991-12-05,10.73923683166504
139753,T,1991-12-06,10.786442756652832
139754,T,1991-12-09,10.928058624267578
139755,T,1991-12-10,11.09327793121338
139756,T,1991-12-11,11.140482902526855
139757,T,1991-12-12,11.376510620117188
139758,T,1991-12-13,11.541729927062988
139759,T,1991-12-16,11.423715591430664
139760,T,1991-12-17,11.282099723815918
139761,T,1991-12-18,11.305702209472656
139762,T,1991-12-19,11.494524002075195
139763,T,1991-12-20,11.91937255859375
139764,T,1991-12-23,12.415029525756836
139765,T,1991-12-24,12.131797790527344
139766,T,1991-12-26,12.08459186553955
139767,T,1991-12-27,11.96657943725586
139768,T,1991-12-30,12.155400276184082
139769,T,1991-12-31,12.202606201171877
139770,T,1992-01-02,12.297017097473145
139771,T,1992-01-03,12.36782455444336
139772,T,1992-01-06,12.202606201171877
139773,T,1992-01-07,12.131797790527344
139774,T,1992-01-08,12.08459186553955
139775,T,1992-01-09,12.08459186553955
139776,T,1992-01-10,11.91937255859375
139777,T,1992-01-13,11.895770072937012
139778,T,1992-01-14,11.82496166229248
139779,T,1992-01-15,11.541729927062988
139780,T,1992-01-16,11.494524002075195
139781,T,1992-01-17,11.659743309020996
139782,T,1992-01-20,11.51812744140625
139783,T,1992-01-21,11.683345794677734
139784,T,1992-01-22,11.777756690979004
139785,T,1992-01-23,11.63613986968994
139786,T,1992-01-24,11.63613986968994
139787,T,1992-01-27,11.706949234008787
139788,T,1992-01-28,11.706949234008787
139789,T,1992-01-29,11.541729927062988
139790,T,1992-01-30,11.61253833770752
139791,T,1992-01-31,11.400113105773926
139792,T,1992-02-03,11.35290813446045
139793,T,1992-02-04,11.47092056274414
139794,T,1992-02-05,11.541729927062988
139795,T,1992-02-06,11.400113105773926
139796,T,1992-02-07,11.09327793121338
139797,T,1992-02-10,11.329304695129396
139798,T,1992-02-11,11.51812744140625
139799,T,1992-02-12,11.565332412719728
139800,T,1992-02-13,11.376510620117188
139801,T,1992-02-14,11.35290813446045
139802,T,1992-02-18,11.06967544555664
139803,T,1992-02-19,11.116881370544434
139804,T,1992-02-20,11.116881370544434
139805,T,1992-02-21,10.857251167297363
139806,T,1992-02-24,10.928058624267578
139807,T,1992-02-25,10.90445613861084
139808,T,1992-02-26,11.187688827514648
139809,T,1992-02-27,11.282099723815918
139810,T,1992-02-28,11.400113105773926
139811,T,1992-03-02,11.305702209472656
139812,T,1992-03-03,11.400113105773926
139813,T,1992-03-04,11.234893798828123
139814,T,1992-03-05,10.99886703491211
139815,T,1992-03-06,10.975263595581056
139816,T,1992-03-09,11.116881370544434
139817,T,1992-03-10,10.99886703491211
139818,T,1992-03-11,10.928058624267578
139819,T,1992-03-12,10.880852699279783
139820,T,1992-03-13,10.99886703491211
139821,T,1992-03-16,11.046072959899902
139822,T,1992-03-17,11.116881370544434
139823,T,1992-03-18,10.99886703491211
139824,T,1992-03-19,11.06967544555664
139825,T,1992-03-20,11.09327793121338
139826,T,1992-03-23,11.06967544555664
139827,T,1992-03-24,11.046072959899902
139828,T,1992-03-25,10.975263595581056
139829,T,1992-03-26,11.022470474243164
139830,T,1992-03-27,10.951662063598633
139831,T,1992-03-30,10.951662063598633
139832,T,1992-03-31,10.857251167297363
139833,T,1992-04-01,10.975263595581056
139834,T,1992-04-02,10.857251167297363
139835,T,1992-04-03,10.90445613861084
139836,T,1992-04-06,10.99886703491211
139837,T,1992-04-07,10.90445613861084
139838,T,1992-04-08,10.73923683166504
139839,T,1992-04-09,10.833647727966309
139840,T,1992-04-10,11.09327793121338
139841,T,1992-04-13,11.329304695129396
139842,T,1992-04-14,11.51812744140625
139843,T,1992-04-15,11.588934898376465
139844,T,1992-04-16,11.61253833770752
139845,T,1992-04-20,11.683345794677734
139846,T,1992-04-21,11.63613986968994
139847,T,1992-04-22,11.754154205322266
139848,T,1992-04-23,11.80136013031006
139849,T,1992-04-24,11.82496166229248
139850,T,1992-04-27,11.91937255859375
139851,T,1992-04-28,11.895770072937012
139852,T,1992-04-29,11.80136013031006
139853,T,1992-04-30,11.777756690979004
139854,T,1992-05-01,11.777756690979004
139855,T,1992-05-04,11.777756690979004
139856,T,1992-05-05,11.706949234008787
139857,T,1992-05-06,11.706949234008787
139858,T,1992-05-07,11.565332412719728
139859,T,1992-05-08,11.754154205322266
139860,T,1992-05-11,11.730550765991213
139861,T,1992-05-12,11.659743309020996
139862,T,1992-05-13,11.730550765991213
139863,T,1992-05-14,11.99018096923828
139864,T,1992-05-15,11.895770072937012
139865,T,1992-05-18,12.037386894226074
139866,T,1992-05-19,12.037386894226074
139867,T,1992-05-20,11.895770072937012
139868,T,1992-05-21,11.683345794677734
139869,T,1992-05-22,11.659743309020996
139870,T,1992-05-26,11.423715591430664
139871,T,1992-05-27,11.565332412719728
139872,T,1992-05-28,11.494524002075195
139873,T,1992-05-29,11.376510620117188
139874,T,1992-06-01,11.47092056274414
139875,T,1992-06-02,11.329304695129396
139876,T,1992-06-03,11.329304695129396
139877,T,1992-06-04,11.329304695129396
139878,T,1992-06-05,11.400113105773926
139879,T,1992-06-08,11.541729927062988
139880,T,1992-06-09,11.541729927062988
139881,T,1992-06-10,11.376510620117188
139882,T,1992-06-11,11.659743309020996
139883,T,1992-06-12,11.61253833770752
139884,T,1992-06-15,11.659743309020996
139885,T,1992-06-16,11.683345794677734
139886,T,1992-06-17,11.565332412719728
139887,T,1992-06-18,11.51812744140625
139888,T,1992-06-19,11.63613986968994
139889,T,1992-06-22,11.588934898376465
139890,T,1992-06-23,11.44731903076172
139891,T,1992-06-24,11.305702209472656
139892,T,1992-06-25,11.234893798828123
139893,T,1992-06-26,11.305702209472656
139894,T,1992-06-29,11.44731903076172
139895,T,1992-06-30,11.51812744140625
139896,T,1992-07-01,11.754154205322266
139897,T,1992-07-02,11.872167587280272
139898,T,1992-07-06,12.037386894226074
139899,T,1992-07-07,12.037386894226074
139900,T,1992-07-08,12.060989379882812
139901,T,1992-07-09,12.060989379882812
139902,T,1992-07-10,11.99018096923828
139903,T,1992-07-13,11.96657943725586
139904,T,1992-07-14,12.013784408569336
139905,T,1992-07-15,12.155400276184082
139906,T,1992-07-16,12.462236404418944
139907,T,1992-07-17,12.462236404418944
139908,T,1992-07-20,12.34422206878662
139909,T,1992-07-21,12.27341365814209
139910,T,1992-07-22,12.202606201171877
139911,T,1992-07-23,12.249811172485352
139912,T,1992-07-24,12.202606201171877
139913,T,1992-07-27,12.34422206878662
139914,T,1992-07-28,12.297017097473145
139915,T,1992-07-29,12.415029525756836
139916,T,1992-07-30,12.391427040100098
139917,T,1992-07-31,12.43863296508789
139918,T,1992-08-03,12.36782455444336
139919,T,1992-08-04,12.415029525756836
139920,T,1992-08-05,12.462236404418944
139921,T,1992-08-06,12.36782455444336
139922,T,1992-08-07,12.34422206878662
139923,T,1992-08-10,12.320618629455566
139924,T,1992-08-11,12.462236404418944
139925,T,1992-08-12,12.391427040100098
139926,T,1992-08-13,12.462236404418944
139927,T,1992-08-14,12.69826316833496
139928,T,1992-08-17,12.957893371582031
139929,T,1992-08-18,12.981494903564451
139930,T,1992-08-19,12.934289932250977
139931,T,1992-08-20,12.934289932250977
139932,T,1992-08-21,12.981494903564451
139933,T,1992-08-24,12.839879035949709
139934,T,1992-08-25,12.957893371582031
139935,T,1992-08-26,12.839879035949709
139936,T,1992-08-27,12.745468139648438
139937,T,1992-08-28,12.580248832702637
139938,T,1992-08-31,12.556647300720217
139939,T,1992-09-01,12.769070625305176
139940,T,1992-09-02,12.7218656539917
139941,T,1992-09-03,12.69826316833496
139942,T,1992-09-04,12.7218656539917
139943,T,1992-09-08,12.674659729003906
139944,T,1992-09-09,12.651057243347168
139945,T,1992-09-10,12.651057243347168
139946,T,1992-09-11,12.415029525756836
139947,T,1992-09-14,12.509441375732422
139948,T,1992-09-15,12.34422206878662
139949,T,1992-09-16,12.320618629455566
139950,T,1992-09-17,12.320618629455566
139951,T,1992-09-18,12.485837936401367
139952,T,1992-09-21,12.249811172485352
139953,T,1992-09-22,12.155400276184082
139954,T,1992-09-23,12.297017097473145
139955,T,1992-09-24,12.43863296508789
139956,T,1992-09-25,12.485837936401367
139957,T,1992-09-28,12.603852272033691
139958,T,1992-09-29,12.7218656539917
139959,T,1992-09-30,12.934289932250977
139960,T,1992-10-01,12.934289932250977
139961,T,1992-10-02,12.816275596618652
139962,T,1992-10-05,12.603852272033691
139963,T,1992-10-06,12.509441375732422
139964,T,1992-10-07,12.391427040100098
139965,T,1992-10-08,12.485837936401367
139966,T,1992-10-09,12.556647300720217
139967,T,1992-10-12,12.910687446594238
139968,T,1992-10-13,12.981494903564451
139969,T,1992-10-14,12.957893371582031
139970,T,1992-10-15,12.934289932250977
139971,T,1992-10-16,12.981494903564451
139972,T,1992-10-19,13.170316696166992
139973,T,1992-10-20,13.0523042678833
139974,T,1992-10-21,12.674659729003906
139975,T,1992-10-22,12.391427040100098
139976,T,1992-10-23,12.391427040100098
139977,T,1992-10-26,12.53304386138916
139978,T,1992-10-27,12.580248832702637
139979,T,1992-10-28,12.62745475769043
139980,T,1992-10-29,12.651057243347168
139981,T,1992-10-30,12.603852272033691
139982,T,1992-11-02,12.745468139648438
139983,T,1992-11-03,12.53304386138916
139984,T,1992-11-04,12.603852272033691
139985,T,1992-11-05,12.415029525756836
139986,T,1992-11-06,12.17900276184082
139987,T,1992-11-09,12.060989379882812
139988,T,1992-11-10,12.08459186553955
139989,T,1992-11-11,12.08459186553955
139990,T,1992-11-12,12.155400276184082
139991,T,1992-11-13,12.17900276184082
139992,T,1992-11-16,12.297017097473145
139993,T,1992-11-17,12.415029525756836
139994,T,1992-11-18,12.69826316833496
139995,T,1992-11-19,12.957893371582031
139996,T,1992-11-20,13.028700828552246
139997,T,1992-11-23,13.028700828552246
139998,T,1992-11-24,13.14671516418457
139999,T,1992-11-25,13.311934471130373
140000,T,1992-11-27,13.193920135498049
140001,T,1992-11-30,13.099509239196776
140002,T,1992-12-01,13.099509239196776
140003,T,1992-12-02,13.099509239196776
140004,T,1992-12-03,13.335536003112791
140005,T,1992-12-04,13.217522621154783
140006,T,1992-12-07,13.382741928100586
140007,T,1992-12-08,13.571562767028809
140008,T,1992-12-09,13.429946899414062
140009,T,1992-12-10,13.382741928100586
140010,T,1992-12-11,13.429946899414062
140011,T,1992-12-14,13.406344413757324
140012,T,1992-12-15,13.406344413757324
140013,T,1992-12-16,13.477152824401855
140014,T,1992-12-17,13.665973663330078
140015,T,1992-12-18,13.97280979156494
140016,T,1992-12-21,13.97280979156494
140017,T,1992-12-22,13.854796409606934
140018,T,1992-12-23,13.99641227722168
140019,T,1992-12-24,13.925603866577148
140020,T,1992-12-28,13.854796409606934
140021,T,1992-12-29,13.760384559631348
140022,T,1992-12-30,13.902002334594728
140023,T,1992-12-31,13.97280979156494
140024,T,1993-01-04,13.783987998962402
140025,T,1993-01-05,13.760384559631348
140026,T,1993-01-06,13.902002334594728
140027,T,1993-01-07,13.925603866577148
140028,T,1993-01-08,13.73678207397461
140029,T,1993-01-11,13.73678207397461
140030,T,1993-01-12,13.807591438293455
140031,T,1993-01-13,14.043618202209473
140032,T,1993-01-14,14.208836555480955
140033,T,1993-01-15,14.043618202209473
140034,T,1993-01-18,13.902002334594728
140035,T,1993-01-19,13.949207305908203
140036,T,1993-01-20,13.618768692016602
140037,T,1993-01-21,13.854796409606934
140038,T,1993-01-22,13.760384559631348
140039,T,1993-01-25,13.760384559631348
140040,T,1993-01-26,13.571562767028809
140041,T,1993-01-27,13.571562767028809
140042,T,1993-01-28,13.453550338745115
140043,T,1993-01-29,13.005098342895508
140044,T,1993-02-01,13.264727592468262
140045,T,1993-02-02,13.406344413757324
140046,T,1993-02-03,13.406344413757324
140047,T,1993-02-04,13.359139442443848
140048,T,1993-02-05,13.217522621154783
140049,T,1993-02-08,13.14671516418457
140050,T,1993-02-09,13.005098342895508
140051,T,1993-02-10,13.099509239196776
140052,T,1993-02-11,13.170316696166992
140053,T,1993-02-12,13.359139442443848
140054,T,1993-02-16,13.311934471130373
140055,T,1993-02-17,13.311934471130373
140056,T,1993-02-18,13.547961235046388
140057,T,1993-02-19,13.665973663330078
140058,T,1993-02-22,13.878398895263672
140059,T,1993-02-23,13.97280979156494
140060,T,1993-02-24,13.97280979156494
140061,T,1993-02-25,13.878398895263672
140062,T,1993-02-26,14.067220687866213
140063,T,1993-03-01,13.949207305908203
140064,T,1993-03-02,14.18523406982422
140065,T,1993-03-03,14.208836555480955
140066,T,1993-03-04,14.208836555480955
140067,T,1993-03-05,14.114425659179688
140068,T,1993-03-08,14.114425659179688
140069,T,1993-03-09,13.97280979156494
140070,T,1993-03-10,13.949207305908203
140071,T,1993-03-11,13.760384559631348
140072,T,1993-03-12,13.547961235046388
140073,T,1993-03-15,13.665973663330078
140074,T,1993-03-16,13.783987998962402
140075,T,1993-03-17,13.595166206359863
140076,T,1993-03-18,13.618768692016602
140077,T,1993-03-19,13.618768692016602
140078,T,1993-03-22,13.689577102661133
140079,T,1993-03-23,13.83119297027588
140080,T,1993-03-24,13.925603866577148
140081,T,1993-03-25,14.067220687866213
140082,T,1993-03-26,14.303248405456545
140083,T,1993-03-29,14.397659301757812
140084,T,1993-03-30,14.515671730041504
140085,T,1993-03-31,14.751699447631836
140086,T,1993-04-01,14.70449447631836
140087,T,1993-04-02,14.421260833740234
140088,T,1993-04-05,14.562877655029297
140089,T,1993-04-06,14.728096961975098
140090,T,1993-04-07,14.53927516937256
140091,T,1993-04-08,14.444864273071287
140092,T,1993-04-12,14.728096961975098
140093,T,1993-04-13,14.680891036987305
140094,T,1993-04-14,14.822507858276367
140095,T,1993-04-15,14.940521240234377
140096,T,1993-04-16,15.200151443481444
140097,T,1993-04-19,15.223753929138184
140098,T,1993-04-20,15.152946472167969
140099,T,1993-04-21,15.01132869720459
140100,T,1993-04-22,14.657288551330566
140101,T,1993-04-23,14.610082626342772
140102,T,1993-04-26,14.822507858276367
140103,T,1993-04-27,14.70449447631836
140104,T,1993-04-28,14.35045337677002
140105,T,1993-04-29,14.468466758728027
140106,T,1993-04-30,14.586480140686035
140107,T,1993-05-03,14.633686065673828
140108,T,1993-05-04,14.633686065673828
140109,T,1993-05-05,14.468466758728027
140110,T,1993-05-06,14.279644966125488
140111,T,1993-05-07,14.067220687866213
140112,T,1993-05-10,14.208836555480955
140113,T,1993-05-11,14.374055862426758
140114,T,1993-05-12,14.35045337677002
140115,T,1993-05-13,14.256041526794434
140116,T,1993-05-14,14.279644966125488
140117,T,1993-05-17,14.18523406982422
140118,T,1993-05-18,14.138029098510742
140119,T,1993-05-19,14.326849937438965
140120,T,1993-05-20,14.279644966125488
140121,T,1993-05-21,14.18523406982422
140122,T,1993-05-24,14.114425659179688
140123,T,1993-05-25,14.114425659179688
140124,T,1993-05-26,14.35045337677002
140125,T,1993-05-27,14.444864273071287
140126,T,1993-05-28,14.492069244384766
140127,T,1993-06-01,14.586480140686035
140128,T,1993-06-02,14.53927516937256
140129,T,1993-06-03,14.586480140686035
140130,T,1993-06-04,14.53927516937256
140131,T,1993-06-07,14.492069244384766
140132,T,1993-06-08,14.397659301757812
140133,T,1993-06-09,14.728096961975098
140134,T,1993-06-10,14.586480140686035
140135,T,1993-06-11,14.728096961975098
140136,T,1993-06-14,14.728096961975098
140137,T,1993-06-15,14.53927516937256
140138,T,1993-06-16,14.397659301757812
140139,T,1993-06-17,14.397659301757812
140140,T,1993-06-18,14.161630630493164
140141,T,1993-06-21,14.303248405456545
140142,T,1993-06-22,14.303248405456545
140143,T,1993-06-23,14.256041526794434
140144,T,1993-06-24,14.161630630493164
140145,T,1993-06-25,14.114425659179688
140146,T,1993-06-28,14.35045337677002
140147,T,1993-06-29,14.397659301757812
140148,T,1993-06-30,14.633686065673828
140149,T,1993-07-01,14.91691780090332
140150,T,1993-07-02,14.680891036987305
140151,T,1993-07-06,14.775301933288574
140152,T,1993-07-07,14.680891036987305
140153,T,1993-07-08,14.91691780090332
140154,T,1993-07-09,14.869712829589844
140155,T,1993-07-12,14.91691780090332
140156,T,1993-07-13,14.869712829589844
140157,T,1993-07-14,14.822507858276367
140158,T,1993-07-15,15.10573959350586
140159,T,1993-07-16,15.152946472167969
140160,T,1993-07-19,15.152946472167969
140161,T,1993-07-20,15.152946472167969
140162,T,1993-07-21,15.247356414794922
140163,T,1993-07-22,15.200151443481444
140164,T,1993-07-23,15.200151443481444
140165,T,1993-07-26,15.247356414794922
140166,T,1993-07-27,15.200151443481444
140167,T,1993-07-28,15.152946472167969
140168,T,1993-07-29,15.341767311096191
140169,T,1993-07-30,15.294562339782717
140170,T,1993-08-02,15.200151443481444
140171,T,1993-08-03,15.058534622192385
140172,T,1993-08-04,15.10573959350586
140173,T,1993-08-05,15.247356414794922
140174,T,1993-08-06,15.341767311096191
140175,T,1993-08-09,15.341767311096191
140176,T,1993-08-10,15.53058910369873
140177,T,1993-08-11,15.577795028686523
140178,T,1993-08-12,15.81382179260254
140179,T,1993-08-13,15.861026763916016
140180,T,1993-08-16,15.861026763916016
140181,T,1993-08-17,15.766615867614746
140182,T,1993-08-18,15.81382179260254
140183,T,1993-08-19,15.625
140184,T,1993-08-20,15.81382179260254
140185,T,1993-08-23,15.672204971313477
140186,T,1993-08-24,16.14426040649414
140187,T,1993-08-25,16.049848556518555
140188,T,1993-08-26,16.710725784301758
140189,T,1993-08-27,16.710725784301758
140190,T,1993-08-30,17.088369369506836
140191,T,1993-08-31,17.18277931213379
140192,T,1993-09-01,17.18277931213379
140193,T,1993-09-02,17.18277931213379
140194,T,1993-09-03,16.99395751953125
140195,T,1993-09-07,16.946752548217773
140196,T,1993-09-08,17.041162490844727
140197,T,1993-09-09,16.899547576904297
140198,T,1993-09-10,17.607627868652344
140199,T,1993-09-13,17.51321792602539
140200,T,1993-09-14,17.229984283447266
140201,T,1993-09-15,17.088369369506836
140202,T,1993-09-16,16.899547576904297
140203,T,1993-09-17,16.616313934326172
140204,T,1993-09-20,16.427492141723633
140205,T,1993-09-21,16.191465377807617
140206,T,1993-09-22,16.380287170410156
140207,T,1993-09-23,16.33308219909668
140208,T,1993-09-24,15.766615867614746
140209,T,1993-09-27,16.238670349121094
140210,T,1993-09-28,16.380287170410156
140211,T,1993-09-29,16.191465377807617
140212,T,1993-09-30,16.238670349121094
140213,T,1993-10-01,16.521902084350586
140214,T,1993-10-04,16.33308219909668
140215,T,1993-10-05,16.28587532043457
140216,T,1993-10-06,16.09705352783203
140217,T,1993-10-07,15.672204971313477
140218,T,1993-10-08,15.672204971313477
140219,T,1993-10-11,15.294562339782717
140220,T,1993-10-12,15.483384132385254
140221,T,1993-10-13,15.152946472167969
140222,T,1993-10-14,16.238670349121094
140223,T,1993-10-15,16.14426040649414
140224,T,1993-10-18,16.14426040649414
140225,T,1993-10-19,16.14426040649414
140226,T,1993-10-20,16.238670349121094
140227,T,1993-10-21,15.908232688903809
140228,T,1993-10-22,15.483384132385254
140229,T,1993-10-25,15.908232688903809
140230,T,1993-10-26,15.766615867614746
140231,T,1993-10-27,16.002643585205078
140232,T,1993-10-28,16.380287170410156
140233,T,1993-10-29,16.710725784301758
140234,T,1993-11-01,16.616313934326172
140235,T,1993-11-02,16.28587532043457
140236,T,1993-11-03,16.09705352783203
140237,T,1993-11-04,15.908232688903809
140238,T,1993-11-05,16.002643585205078
140239,T,1993-11-08,15.766615867614746
140240,T,1993-11-09,15.483384132385254
140241,T,1993-11-10,15.483384132385254
140242,T,1993-11-11,15.53058910369873
140243,T,1993-11-12,15.43617820739746
140244,T,1993-11-15,15.483384132385254
140245,T,1993-11-16,15.672204971313477
140246,T,1993-11-17,16.002643585205078
140247,T,1993-11-18,15.908232688903809
140248,T,1993-11-19,15.483384132385254
140249,T,1993-11-22,15.388973236083984
140250,T,1993-11-23,15.10573959350586
140251,T,1993-11-24,15.341767311096191
140252,T,1993-11-26,15.71941089630127
140253,T,1993-11-29,15.861026763916016
140254,T,1993-11-30,16.049848556518555
140255,T,1993-12-01,15.71941089630127
140256,T,1993-12-02,16.049848556518555
140257,T,1993-12-03,16.33308219909668
140258,T,1993-12-06,16.380287170410156
140259,T,1993-12-07,16.427492141723633
140260,T,1993-12-08,16.28587532043457
140261,T,1993-12-09,16.049848556518555
140262,T,1993-12-10,16.049848556518555
140263,T,1993-12-13,15.908232688903809
140264,T,1993-12-14,15.861026763916016
140265,T,1993-12-15,15.81382179260254
140266,T,1993-12-16,16.09705352783203
140267,T,1993-12-17,16.47469711303711
140268,T,1993-12-20,16.47469711303711
140269,T,1993-12-21,16.521902084350586
140270,T,1993-12-22,16.66352081298828
140271,T,1993-12-23,16.616313934326172
140272,T,1993-12-27,16.616313934326172
140273,T,1993-12-28,16.852340698242188
140274,T,1993-12-29,16.47469711303711
140275,T,1993-12-30,16.14426040649414
140276,T,1993-12-31,15.672204971313477
140277,T,1994-01-03,15.672204971313477
140278,T,1994-01-04,15.341767311096191
140279,T,1994-01-05,14.680891036987305
140280,T,1994-01-06,14.53927516937256
140281,T,1994-01-07,14.822507858276367
140282,T,1994-01-10,15.152946472167969
140283,T,1994-01-11,14.964123725891112
140284,T,1994-01-12,14.822507858276367
140285,T,1994-01-13,14.822507858276367
140286,T,1994-01-14,14.728096961975098
140287,T,1994-01-17,14.444864273071287
140288,T,1994-01-18,14.822507858276367
140289,T,1994-01-19,14.964123725891112
140290,T,1994-01-20,15.247356414794922
140291,T,1994-01-21,15.10573959350586
140292,T,1994-01-24,14.680891036987305
140293,T,1994-01-25,14.397659301757812
140294,T,1994-01-26,14.869712829589844
140295,T,1994-01-27,15.483384132385254
140296,T,1994-01-28,15.483384132385254
140297,T,1994-01-31,15.81382179260254
140298,T,1994-02-01,15.247356414794922
140299,T,1994-02-02,15.388973236083984
140300,T,1994-02-03,15.10573959350586
140301,T,1994-02-04,14.728096961975098
140302,T,1994-02-07,14.822507858276367
140303,T,1994-02-08,14.680891036987305
140304,T,1994-02-09,14.444864273071287
140305,T,1994-02-10,14.067220687866213
140306,T,1994-02-11,14.303248405456545
140307,T,1994-02-14,14.303248405456545
140308,T,1994-02-15,14.303248405456545
140309,T,1994-02-16,14.303248405456545
140310,T,1994-02-17,14.161630630493164
140311,T,1994-02-18,14.397659301757812
140312,T,1994-02-22,14.492069244384766
140313,T,1994-02-23,14.161630630493164
140314,T,1994-02-24,14.633686065673828
140315,T,1994-02-25,14.869712829589844
140316,T,1994-02-28,14.775301933288574
140317,T,1994-03-01,14.728096961975098
140318,T,1994-03-02,15.01132869720459
140319,T,1994-03-03,14.964123725891112
140320,T,1994-03-04,14.91691780090332
140321,T,1994-03-07,14.775301933288574
140322,T,1994-03-08,14.775301933288574
140323,T,1994-03-09,14.775301933288574
140324,T,1994-03-10,15.10573959350586
140325,T,1994-03-11,15.341767311096191
140326,T,1994-03-14,15.341767311096191
140327,T,1994-03-15,15.200151443481444
140328,T,1994-03-16,15.388973236083984
140329,T,1994-03-17,15.388973236083984
140330,T,1994-03-18,15.294562339782717
140331,T,1994-03-21,15.10573959350586
140332,T,1994-03-22,15.341767311096191
140333,T,1994-03-23,15.200151443481444
140334,T,1994-03-24,15.10573959350586
140335,T,1994-03-25,15.200151443481444
140336,T,1994-03-28,15.43617820739746
140337,T,1994-03-29,15.43617820739746
140338,T,1994-03-30,14.822507858276367
140339,T,1994-03-31,15.247356414794922
140340,T,1994-04-04,14.586480140686035
140341,T,1994-04-05,14.91691780090332
140342,T,1994-04-06,14.822507858276367
140343,T,1994-04-07,15.01132869720459
140344,T,1994-04-08,14.775301933288574
140345,T,1994-04-11,14.964123725891112
140346,T,1994-04-12,14.91691780090332
140347,T,1994-04-13,15.152946472167969
140348,T,1994-04-14,15.388973236083984
140349,T,1994-04-15,15.625
140350,T,1994-04-18,15.955437660217283
140351,T,1994-04-19,16.09705352783203
140352,T,1994-04-20,16.238670349121094
140353,T,1994-04-21,16.710725784301758
140354,T,1994-04-22,16.14426040649414
140355,T,1994-04-25,16.569108963012695
140356,T,1994-04-26,16.09705352783203
140357,T,1994-04-28,15.766615867614746
140358,T,1994-04-29,15.672204971313477
140359,T,1994-05-02,15.483384132385254
140360,T,1994-05-03,15.388973236083984
140361,T,1994-05-04,15.483384132385254
140362,T,1994-05-05,15.388973236083984
140363,T,1994-05-06,15.10573959350586
140364,T,1994-05-09,14.822507858276367
140365,T,1994-05-10,15.01132869720459
140366,T,1994-05-11,14.586480140686035
140367,T,1994-05-12,14.728096961975098
140368,T,1994-05-13,14.91691780090332
140369,T,1994-05-16,14.964123725891112
140370,T,1994-05-17,15.625
140371,T,1994-05-18,15.53058910369873
140372,T,1994-05-19,15.672204971313477
140373,T,1994-05-20,15.341767311096191
140374,T,1994-05-23,15.247356414794922
140375,T,1994-05-24,15.200151443481444
140376,T,1994-05-25,15.341767311096191
140377,T,1994-05-26,15.71941089630127
140378,T,1994-05-27,15.625
140379,T,1994-05-31,15.53058910369873
140380,T,1994-06-01,15.577795028686523
140381,T,1994-06-02,15.577795028686523
140382,T,1994-06-03,15.955437660217283
140383,T,1994-06-06,16.238670349121094
140384,T,1994-06-07,16.14426040649414
140385,T,1994-06-08,16.238670349121094
140386,T,1994-06-09,16.28587532043457
140387,T,1994-06-10,16.33308219909668
140388,T,1994-06-13,16.191465377807617
140389,T,1994-06-14,16.191465377807617
140390,T,1994-06-15,16.191465377807617
140391,T,1994-06-16,16.33308219909668
140392,T,1994-06-17,16.238670349121094
140393,T,1994-06-20,16.191465377807617
140394,T,1994-06-21,16.191465377807617
140395,T,1994-06-22,16.09705352783203
140396,T,1994-06-23,16.238670349121094
140397,T,1994-06-24,15.955437660217283
140398,T,1994-06-27,15.861026763916016
140399,T,1994-06-28,15.861026763916016
140400,T,1994-06-29,16.28587532043457
140401,T,1994-06-30,16.427492141723633
140402,T,1994-07-01,16.238670349121094
140403,T,1994-07-05,16.14426040649414
140404,T,1994-07-06,16.33308219909668
140405,T,1994-07-07,16.380287170410156
140406,T,1994-07-08,16.569108963012695
140407,T,1994-07-11,16.47469711303711
140408,T,1994-07-12,16.191465377807617
140409,T,1994-07-13,16.09705352783203
140410,T,1994-07-14,16.521902084350586
140411,T,1994-07-15,16.521902084350586
140412,T,1994-07-18,16.616313934326172
140413,T,1994-07-19,16.616313934326172
140414,T,1994-07-20,16.380287170410156
140415,T,1994-07-21,16.33308219909668
140416,T,1994-07-22,16.191465377807617
140417,T,1994-07-25,16.09705352783203
140418,T,1994-07-26,16.14426040649414
140419,T,1994-07-27,15.955437660217283
140420,T,1994-07-28,15.81382179260254
140421,T,1994-07-29,15.861026763916016
140422,T,1994-08-01,15.81382179260254
140423,T,1994-08-02,15.908232688903809
140424,T,1994-08-03,15.955437660217283
140425,T,1994-08-04,16.002643585205078
140426,T,1994-08-05,15.908232688903809
140427,T,1994-08-08,16.14426040649414
140428,T,1994-08-09,16.238670349121094
140429,T,1994-08-10,16.238670349121094
140430,T,1994-08-11,16.238670349121094
140431,T,1994-08-12,16.238670349121094
140432,T,1994-08-15,16.14426040649414
140433,T,1994-08-16,16.191465377807617
140434,T,1994-08-17,16.002643585205078
140435,T,1994-08-18,15.766615867614746
140436,T,1994-08-19,15.81382179260254
140437,T,1994-08-22,15.766615867614746
140438,T,1994-08-23,15.81382179260254
140439,T,1994-08-24,15.766615867614746
140440,T,1994-08-25,15.672204971313477
140441,T,1994-08-26,15.766615867614746
140442,T,1994-08-29,15.81382179260254
140443,T,1994-08-30,15.53058910369873
140444,T,1994-08-31,15.625
140445,T,1994-09-01,15.483384132385254
140446,T,1994-09-02,15.577795028686523
140447,T,1994-09-06,15.53058910369873
140448,T,1994-09-07,15.71941089630127
140449,T,1994-09-08,15.625
140450,T,1994-09-09,15.53058910369873
140451,T,1994-09-12,15.388973236083984
140452,T,1994-09-13,15.577795028686523
140453,T,1994-09-14,15.672204971313477
140454,T,1994-09-15,15.81382179260254
140455,T,1994-09-16,15.672204971313477
140456,T,1994-09-19,15.672204971313477
140457,T,1994-09-20,15.483384132385254
140458,T,1994-09-21,15.43617820739746
140459,T,1994-09-22,15.388973236083984
140460,T,1994-09-23,15.483384132385254
140461,T,1994-09-26,15.672204971313477
140462,T,1994-09-27,15.955437660217283
140463,T,1994-09-28,16.427492141723633
140464,T,1994-09-29,16.09705352783203
140465,T,1994-09-30,16.049848556518555
140466,T,1994-10-03,15.71941089630127
140467,T,1994-10-04,15.10573959350586
140468,T,1994-10-05,14.91691780090332
140469,T,1994-10-06,15.247356414794922
140470,T,1994-10-07,15.53058910369873
140471,T,1994-10-10,15.43617820739746
140472,T,1994-10-11,15.53058910369873
140473,T,1994-10-12,15.247356414794922
140474,T,1994-10-13,15.53058910369873
140475,T,1994-10-14,15.625
140476,T,1994-10-17,15.577795028686523
140477,T,1994-10-18,15.53058910369873
140478,T,1994-10-19,15.625
140479,T,1994-10-20,15.53058910369873
140480,T,1994-10-21,15.43617820739746
140481,T,1994-10-24,15.10573959350586
140482,T,1994-10-25,15.10573959350586
140483,T,1994-10-26,15.152946472167969
140484,T,1994-10-27,15.341767311096191
140485,T,1994-10-28,15.577795028686523
140486,T,1994-10-31,15.81382179260254
140487,T,1994-11-01,15.71941089630127
140488,T,1994-11-02,15.672204971313477
140489,T,1994-11-03,15.766615867614746
140490,T,1994-11-04,15.341767311096191
140491,T,1994-11-07,15.483384132385254
140492,T,1994-11-08,15.43617820739746
140493,T,1994-11-09,15.43617820739746
140494,T,1994-11-10,15.294562339782717
140495,T,1994-11-11,15.247356414794922
140496,T,1994-11-14,15.766615867614746
140497,T,1994-11-15,15.861026763916016
140498,T,1994-11-16,15.908232688903809
140499,T,1994-11-17,15.81382179260254
140500,T,1994-11-18,15.81382179260254
140501,T,1994-11-21,16.14426040649414
140502,T,1994-11-22,15.908232688903809
140503,T,1994-11-23,15.81382179260254
140504,T,1994-11-25,15.861026763916016
140505,T,1994-11-28,15.625
140506,T,1994-11-29,15.672204971313477
140507,T,1994-11-30,15.625
140508,T,1994-12-01,15.577795028686523
140509,T,1994-12-02,15.577795028686523
140510,T,1994-12-05,15.577795028686523
140511,T,1994-12-06,15.53058910369873
140512,T,1994-12-07,15.483384132385254
140513,T,1994-12-08,15.388973236083984
140514,T,1994-12-09,15.388973236083984
140515,T,1994-12-12,15.388973236083984
140516,T,1994-12-13,15.71941089630127
140517,T,1994-12-14,15.861026763916016
140518,T,1994-12-15,15.955437660217283
140519,T,1994-12-16,15.766615867614746
140520,T,1994-12-19,15.625
140521,T,1994-12-20,15.71941089630127
140522,T,1994-12-21,15.71941089630127
140523,T,1994-12-22,15.43617820739746
140524,T,1994-12-23,15.625
140525,T,1994-12-27,15.71941089630127
140526,T,1994-12-28,15.577795028686523
140527,T,1994-12-29,15.483384132385254
140528,T,1994-12-30,15.247356414794922
140529,T,1995-01-03,15.341767311096191
140530,T,1995-01-04,15.10573959350586
140531,T,1995-01-05,15.341767311096191
140532,T,1995-01-06,15.341767311096191
140533,T,1995-01-09,15.294562339782717
140534,T,1995-01-10,15.341767311096191
140535,T,1995-01-11,15.200151443481444
140536,T,1995-01-12,15.247356414794922
140537,T,1995-01-13,15.247356414794922
140538,T,1995-01-16,15.53058910369873
140539,T,1995-01-17,15.483384132385254
140540,T,1995-01-18,15.341767311096191
140541,T,1995-01-19,15.483384132385254
140542,T,1995-01-20,15.388973236083984
140543,T,1995-01-23,15.672204971313477
140544,T,1995-01-24,15.577795028686523
140545,T,1995-01-25,15.81382179260254
140546,T,1995-01-26,15.955437660217283
140547,T,1995-01-27,16.33308219909668
140548,T,1995-01-30,15.908232688903809
140549,T,1995-01-31,16.09705352783203
140550,T,1995-02-01,16.049848556518555
140551,T,1995-02-02,15.861026763916016
140552,T,1995-02-03,16.238670349121094
140553,T,1995-02-06,16.191465377807617
140554,T,1995-02-07,16.191465377807617
140555,T,1995-02-08,16.569108963012695
140556,T,1995-02-09,16.238670349121094
140557,T,1995-02-10,16.28587532043457
140558,T,1995-02-13,16.238670349121094
140559,T,1995-02-14,16.049848556518555
140560,T,1995-02-15,16.191465377807617
140561,T,1995-02-16,15.861026763916016
140562,T,1995-02-17,15.577795028686523
140563,T,1995-02-21,15.43617820739746
140564,T,1995-02-22,15.483384132385254
140565,T,1995-02-23,15.577795028686523
140566,T,1995-02-24,15.483384132385254
140567,T,1995-02-27,15.43617820739746
140568,T,1995-02-28,15.71941089630127
140569,T,1995-03-01,15.672204971313477
140570,T,1995-03-02,15.625
140571,T,1995-03-03,15.483384132385254
140572,T,1995-03-06,15.388973236083984
140573,T,1995-03-07,15.058534622192385
140574,T,1995-03-08,15.10573959350586
140575,T,1995-03-09,15.200151443481444
140576,T,1995-03-10,15.53058910369873
140577,T,1995-03-13,15.625
140578,T,1995-03-14,15.81382179260254
140579,T,1995-03-15,15.71941089630127
140580,T,1995-03-16,15.908232688903809
140581,T,1995-03-17,16.09705352783203
140582,T,1995-03-20,16.33308219909668
140583,T,1995-03-21,15.766615867614746
140584,T,1995-03-22,15.955437660217283
140585,T,1995-03-23,15.955437660217283
140586,T,1995-03-24,16.09705352783203
140587,T,1995-03-27,16.380287170410156
140588,T,1995-03-28,16.33308219909668
140589,T,1995-03-29,16.47469711303711
140590,T,1995-03-30,16.09705352783203
140591,T,1995-03-31,15.861026763916016
140592,T,1995-04-03,15.71941089630127
140593,T,1995-04-04,15.955437660217283
140594,T,1995-04-05,15.908232688903809
140595,T,1995-04-06,16.049848556518555
140596,T,1995-04-07,16.33308219909668
140597,T,1995-04-10,16.28587532043457
140598,T,1995-04-11,16.191465377807617
140599,T,1995-04-12,16.33308219909668
140600,T,1995-04-13,16.33308219909668
140601,T,1995-04-17,16.380287170410156
140602,T,1995-04-18,16.191465377807617
140603,T,1995-04-19,16.380287170410156
140604,T,1995-04-20,16.33308219909668
140605,T,1995-04-21,16.28587532043457
140606,T,1995-04-24,16.569108963012695
140607,T,1995-04-25,16.616313934326172
140608,T,1995-04-26,16.569108963012695
140609,T,1995-04-27,16.616313934326172
140610,T,1995-04-28,16.66352081298828
140611,T,1995-05-01,16.946752548217773
140612,T,1995-05-02,16.946752548217773
140613,T,1995-05-03,16.99395751953125
140614,T,1995-05-04,17.18277931213379
140615,T,1995-05-05,16.99395751953125
140616,T,1995-05-08,17.18277931213379
140617,T,1995-05-09,17.277189254760742
140618,T,1995-05-10,17.135574340820312
140619,T,1995-05-11,16.899547576904297
140620,T,1995-05-12,17.041162490844727
140621,T,1995-05-15,17.32439613342285
140622,T,1995-05-16,16.899547576904297
140623,T,1995-05-17,16.427492141723633
140624,T,1995-05-18,16.28587532043457
140625,T,1995-05-19,16.09705352783203
140626,T,1995-05-22,16.66352081298828
140627,T,1995-05-23,16.380287170410156
140628,T,1995-05-24,16.427492141723633
140629,T,1995-05-25,16.757930755615234
140630,T,1995-05-26,16.47469711303711
140631,T,1995-05-30,16.569108963012695
140632,T,1995-05-31,16.99395751953125
140633,T,1995-06-01,16.946752548217773
140634,T,1995-06-02,16.852340698242188
140635,T,1995-06-05,17.18277931213379
140636,T,1995-06-06,17.18277931213379
140637,T,1995-06-07,17.041162490844727
140638,T,1995-06-08,17.088369369506836
140639,T,1995-06-09,17.135574340820312
140640,T,1995-06-12,17.18277931213379
140641,T,1995-06-13,17.371601104736328
140642,T,1995-06-14,17.371601104736328
140643,T,1995-06-15,17.229984283447266
140644,T,1995-06-16,17.607627868652344
140645,T,1995-06-19,17.843656539916992
140646,T,1995-06-20,17.607627868652344
140647,T,1995-06-21,17.51321792602539
140648,T,1995-06-22,17.843656539916992
140649,T,1995-06-23,17.796449661254883
140650,T,1995-06-26,17.418806076049805
140651,T,1995-06-27,17.70203971862793
140652,T,1995-06-28,17.843656539916992
140653,T,1995-06-29,17.654834747314453
140654,T,1995-06-30,17.985271453857422
140655,T,1995-07-03,17.938066482543945
140656,T,1995-07-05,17.51321792602539
140657,T,1995-07-06,17.796449661254883
140658,T,1995-07-07,17.70203971862793
140659,T,1995-07-10,17.32439613342285
140660,T,1995-07-11,17.277189254760742
140661,T,1995-07-12,17.749244689941406
140662,T,1995-07-13,17.607627868652344
140663,T,1995-07-14,17.51321792602539
140664,T,1995-07-17,17.46601104736328
140665,T,1995-07-18,17.371601104736328
140666,T,1995-07-19,17.70203971862793
140667,T,1995-07-20,18.3629150390625
140668,T,1995-07-21,18.079683303833008
140669,T,1995-07-24,18.315710067749023
140670,T,1995-07-25,18.41012191772461
140671,T,1995-07-26,18.22129821777344
140672,T,1995-07-27,17.985271453857422
140673,T,1995-07-28,18.0324764251709
140674,T,1995-07-31,18.17409324645996
140675,T,1995-08-01,17.89086151123047
140676,T,1995-08-02,18.50453186035156
140677,T,1995-08-03,18.88217544555664
140678,T,1995-08-04,18.740558624267575
140679,T,1995-08-07,18.41012191772461
140680,T,1995-08-08,18.55173683166504
140681,T,1995-08-09,18.55173683166504
140682,T,1995-08-10,18.55173683166504
140683,T,1995-08-11,18.45732688903809
140684,T,1995-08-14,18.3629150390625
140685,T,1995-08-15,18.3629150390625
140686,T,1995-08-16,18.22129821777344
140687,T,1995-08-17,18.17409324645996
140688,T,1995-08-18,18.315710067749023
140689,T,1995-08-21,18.3629150390625
140690,T,1995-08-22,18.45732688903809
140691,T,1995-08-23,18.126888275146484
140692,T,1995-08-24,18.315710067749023
140693,T,1995-08-25,18.646148681640625
140694,T,1995-08-28,18.740558624267575
140695,T,1995-08-29,18.78776359558105
140696,T,1995-08-30,18.92938041687012
140697,T,1995-08-31,19.118202209472656
140698,T,1995-09-01,18.834970474243164
140699,T,1995-09-05,18.976585388183597
140700,T,1995-09-06,19.25981903076172
140701,T,1995-09-07,19.307024002075195
140702,T,1995-09-08,19.448640823364254
140703,T,1995-09-11,19.448640823364254
140704,T,1995-09-12,19.448640823364254
140705,T,1995-09-13,19.59025764465332
140706,T,1995-09-14,20.156721115112305
140707,T,1995-09-15,20.58157157897949
140708,T,1995-09-18,20.487159729003903
140709,T,1995-09-19,20.43995475769043
140710,T,1995-09-20,20.62877655029297
140711,T,1995-09-21,20.534366607666016
140712,T,1995-09-22,20.487159729003903
140713,T,1995-09-25,20.392749786376957
140714,T,1995-09-26,20.43995475769043
140715,T,1995-09-27,20.675981521606445
140716,T,1995-09-28,20.675981521606445
140717,T,1995-09-29,20.77039337158203
140718,T,1995-10-02,20.534366607666016
140719,T,1995-10-03,20.62877655029297
140720,T,1995-10-04,20.72318649291992
140721,T,1995-10-05,20.534366607666016
140722,T,1995-10-06,20.487159729003903
140723,T,1995-10-09,20.95921516418457
140724,T,1995-10-10,21.006420135498047
140725,T,1995-10-11,20.91200828552246
140726,T,1995-10-12,20.43995475769043
140727,T,1995-10-13,20.58157157897949
140728,T,1995-10-16,20.20392608642578
140729,T,1995-10-17,20.58157157897949
140730,T,1995-10-18,20.43995475769043
140731,T,1995-10-19,21.100830078125
140732,T,1995-10-20,20.864803314208984
140733,T,1995-10-23,20.91200828552246
140734,T,1995-10-24,21.33685874938965
140735,T,1995-10-25,21.28965377807617
140736,T,1995-10-26,20.77039337158203
140737,T,1995-10-27,20.72318649291992
140738,T,1995-10-30,20.72318649291992
140739,T,1995-10-31,21.100830078125
140740,T,1995-11-01,21.242446899414062
140741,T,1995-11-02,21.47847366333008
140742,T,1995-11-03,21.242446899414062
140743,T,1995-11-06,21.100830078125
140744,T,1995-11-07,21.14803504943848
140745,T,1995-11-08,21.100830078125
140746,T,1995-11-09,20.91200828552246
140747,T,1995-11-10,20.675981521606445
140748,T,1995-11-13,20.62877655029297
140749,T,1995-11-14,20.43995475769043
140750,T,1995-11-15,20.392749786376957
140751,T,1995-11-16,20.392749786376957
140752,T,1995-11-17,20.392749786376957
140753,T,1995-11-20,20.25113296508789
140754,T,1995-11-21,20.392749786376957
140755,T,1995-11-22,20.25113296508789
140756,T,1995-11-24,20.298337936401367
140757,T,1995-11-27,20.34554481506348
140758,T,1995-11-28,20.43995475769043
140759,T,1995-11-29,20.487159729003903
140760,T,1995-11-30,20.43995475769043
140761,T,1995-12-01,20.675981521606445
140762,T,1995-12-04,21.053625106811523
140763,T,1995-12-05,21.053625106811523
140764,T,1995-12-06,21.100830078125
140765,T,1995-12-07,21.006420135498047
140766,T,1995-12-08,20.793994903564453
140767,T,1995-12-11,21.100830078125
140768,T,1995-12-12,21.14803504943848
140769,T,1995-12-13,21.572885513305664
140770,T,1995-12-14,21.525680541992188
140771,T,1995-12-15,21.62009048461914
140772,T,1995-12-18,21.47847366333008
140773,T,1995-12-19,21.667295455932617
140774,T,1995-12-20,21.242446899414062
140775,T,1995-12-21,21.4312686920166
140776,T,1995-12-22,21.4312686920166
140777,T,1995-12-26,21.667295455932617
140778,T,1995-12-27,21.85611724853516
140779,T,1995-12-28,21.85611724853516
140780,T,1995-12-29,21.62009048461914
140781,T,1996-01-02,22.044940948486328
140782,T,1996-01-03,22.375377655029297
140783,T,1996-01-04,22.32817268371582
140784,T,1996-01-05,22.280967712402344
140785,T,1996-01-08,21.903322219848636
140786,T,1996-01-09,21.761707305908203
140787,T,1996-01-10,20.95921516418457
140788,T,1996-01-11,21.100830078125
140789,T,1996-01-12,21.053625106811523
140790,T,1996-01-15,20.91200828552246
140791,T,1996-01-16,21.85611724853516
140792,T,1996-01-17,21.47847366333008
140793,T,1996-01-18,21.384063720703125
140794,T,1996-01-19,21.053625106811523
140795,T,1996-01-22,20.817598342895508
140796,T,1996-01-23,20.72318649291992
140797,T,1996-01-24,21.100830078125
140798,T,1996-01-25,21.053625106811523
140799,T,1996-01-26,21.242446899414062
140800,T,1996-01-29,21.242446899414062
140801,T,1996-01-30,21.195241928100582
140802,T,1996-01-31,21.384063720703125
140803,T,1996-02-01,21.667295455932617
140804,T,1996-02-02,21.761707305908203
140805,T,1996-02-05,21.903322219848636
140806,T,1996-02-06,22.280967712402344
140807,T,1996-02-07,22.611404418945312
140808,T,1996-02-08,22.32817268371582
140809,T,1996-02-09,22.422582626342773
140810,T,1996-02-12,22.65860939025879
140811,T,1996-02-13,22.469789505004883
140812,T,1996-02-14,21.714502334594727
140813,T,1996-02-15,21.100830078125
140814,T,1996-02-16,21.053625106811523
140815,T,1996-02-20,20.77039337158203
140816,T,1996-02-21,20.95921516418457
140817,T,1996-02-22,21.47847366333008
140818,T,1996-02-23,21.14803504943848
140819,T,1996-02-26,20.864803314208984
140820,T,1996-02-27,20.95921516418457
140821,T,1996-02-28,20.62877655029297
140822,T,1996-02-29,20.72318649291992
140823,T,1996-03-01,20.392749786376957
140824,T,1996-03-04,20.392749786376957
140825,T,1996-03-05,20.95921516418457
140826,T,1996-03-06,20.817598342895508
140827,T,1996-03-07,20.58157157897949
140828,T,1996-03-08,19.73187255859375
140829,T,1996-03-11,19.87348937988281
140830,T,1996-03-12,19.354230880737305
140831,T,1996-03-13,19.307024002075195
140832,T,1996-03-14,19.21261215209961
140833,T,1996-03-15,19.307024002075195
140834,T,1996-03-18,19.684667587280277
140835,T,1996-03-19,19.92069435119629
140836,T,1996-03-20,20.20392608642578
140837,T,1996-03-21,20.34554481506348
140838,T,1996-03-22,20.109516143798828
140839,T,1996-03-25,20.25113296508789
140840,T,1996-03-26,20.34554481506348
140841,T,1996-03-27,20.156721115112305
140842,T,1996-03-28,20.156721115112305
140843,T,1996-03-29,19.87348937988281
140844,T,1996-04-01,18.834970474243164
140845,T,1996-04-02,18.976585388183597
140846,T,1996-04-03,19.023792266845703
140847,T,1996-04-04,18.78776359558105
140848,T,1996-04-08,18.0324764251709
140849,T,1996-04-09,18.0324764251709
140850,T,1996-04-10,17.985271453857422
140851,T,1996-04-11,17.70203971862793
140852,T,1996-04-12,17.89086151123047
140853,T,1996-04-15,18.22129821777344
140854,T,1996-04-16,18.45732688903809
140855,T,1996-04-17,18.740558624267575
140856,T,1996-04-18,18.6933536529541
140857,T,1996-04-19,18.78776359558105
140858,T,1996-04-22,19.07099723815918
140859,T,1996-04-23,19.023792266845703
140860,T,1996-04-24,18.976585388183597
140861,T,1996-04-25,18.92938041687012
140862,T,1996-04-26,18.834970474243164
140863,T,1996-04-29,18.92938041687012
140864,T,1996-04-30,18.92938041687012
140865,T,1996-05-01,18.92938041687012
140866,T,1996-05-02,18.6933536529541
140867,T,1996-05-03,18.740558624267575
140868,T,1996-05-06,18.646148681640625
140869,T,1996-05-07,18.6933536529541
140870,T,1996-05-08,18.88217544555664
140871,T,1996-05-09,18.92938041687012
140872,T,1996-05-10,19.023792266845703
140873,T,1996-05-13,18.92938041687012
140874,T,1996-05-14,18.92938041687012
140875,T,1996-05-15,18.92938041687012
140876,T,1996-05-16,18.740558624267575
140877,T,1996-05-17,18.78776359558105
140878,T,1996-05-20,18.59894371032715
140879,T,1996-05-21,18.78776359558105
140880,T,1996-05-22,19.023792266845703
140881,T,1996-05-23,18.6933536529541
140882,T,1996-05-24,18.88217544555664
140883,T,1996-05-28,18.6933536529541
140884,T,1996-05-29,18.50453186035156
140885,T,1996-05-30,18.45732688903809
140886,T,1996-05-31,18.646148681640625
140887,T,1996-06-03,18.55173683166504
140888,T,1996-06-04,18.646148681640625
140889,T,1996-06-05,18.78776359558105
140890,T,1996-06-06,18.78776359558105
140891,T,1996-06-07,18.6933536529541
140892,T,1996-06-10,18.646148681640625
140893,T,1996-06-11,18.59894371032715
140894,T,1996-06-12,18.55173683166504
140895,T,1996-06-13,18.646148681640625
140896,T,1996-06-14,18.50453186035156
140897,T,1996-06-17,18.41012191772461
140898,T,1996-06-18,18.268505096435547
140899,T,1996-06-19,18.17409324645996
140900,T,1996-06-20,18.50453186035156
140901,T,1996-06-21,18.59894371032715
140902,T,1996-06-24,18.55173683166504
140903,T,1996-06-25,18.45732688903809
140904,T,1996-06-26,18.315710067749023
140905,T,1996-06-27,18.55173683166504
140906,T,1996-06-28,18.59894371032715
140907,T,1996-07-01,18.646148681640625
140908,T,1996-07-02,18.50453186035156
140909,T,1996-07-03,18.834970474243164
140910,T,1996-07-05,18.50453186035156
140911,T,1996-07-08,18.0324764251709
140912,T,1996-07-09,18.3629150390625
140913,T,1996-07-10,18.3629150390625
140914,T,1996-07-11,18.17409324645996
140915,T,1996-07-12,18.59894371032715
140916,T,1996-07-15,18.268505096435547
140917,T,1996-07-16,18.315710067749023
140918,T,1996-07-17,18.17409324645996
140919,T,1996-07-18,18.3629150390625
140920,T,1996-07-19,18.646148681640625
140921,T,1996-07-22,18.740558624267575
140922,T,1996-07-23,18.646148681640625
140923,T,1996-07-24,18.59894371032715
140924,T,1996-07-25,18.50453186035156
140925,T,1996-07-26,18.55173683166504
140926,T,1996-07-29,18.22129821777344
140927,T,1996-07-30,18.126888275146484
140928,T,1996-07-31,18.45732688903809
140929,T,1996-08-01,18.834970474243164
140930,T,1996-08-02,19.118202209472656
140931,T,1996-08-05,19.118202209472656
140932,T,1996-08-06,19.023792266845703
140933,T,1996-08-07,18.834970474243164
140934,T,1996-08-08,18.6933536529541
140935,T,1996-08-09,18.6933536529541
140936,T,1996-08-12,18.834970474243164
140937,T,1996-08-13,18.834970474243164
140938,T,1996-08-14,18.740558624267575
140939,T,1996-08-15,18.646148681640625
140940,T,1996-08-16,18.59894371032715
140941,T,1996-08-19,18.646148681640625
140942,T,1996-08-20,18.59894371032715
140943,T,1996-08-21,18.41012191772461
140944,T,1996-08-22,18.59894371032715
140945,T,1996-08-23,18.50453186035156
140946,T,1996-08-26,18.268505096435547
140947,T,1996-08-27,18.079683303833008
140948,T,1996-08-28,17.796449661254883
140949,T,1996-08-29,17.70203971862793
140950,T,1996-08-30,17.607627868652344
140951,T,1996-09-03,17.51321792602539
140952,T,1996-09-04,17.985271453857422
140953,T,1996-09-05,17.607627868652344
140954,T,1996-09-06,17.46601104736328
140955,T,1996-09-09,17.654834747314453
140956,T,1996-09-10,17.607627868652344
140957,T,1996-09-11,17.654834747314453
140958,T,1996-09-12,17.89086151123047
140959,T,1996-09-13,18.268505096435547
140960,T,1996-09-16,18.3629150390625
140961,T,1996-09-17,18.22129821777344
140962,T,1996-09-18,18.22129821777344
140963,T,1996-09-19,18.268505096435547
140964,T,1996-09-20,18.50453186035156
140965,T,1996-09-23,18.45732688903809
140966,T,1996-09-24,18.315710067749023
140967,T,1996-09-25,18.17409324645996
140968,T,1996-09-26,17.985271453857422
140969,T,1996-09-27,17.985271453857422
140970,T,1996-09-30,18.17409324645996
140971,T,1996-10-01,18.22129821777344
140972,T,1996-10-02,18.88217544555664
140973,T,1996-10-03,18.740558624267575
140974,T,1996-10-04,18.78776359558105
140975,T,1996-10-07,18.6933536529541
140976,T,1996-10-08,18.41012191772461
140977,T,1996-10-09,18.268505096435547
140978,T,1996-10-10,18.0324764251709
140979,T,1996-10-11,18.17409324645996
140980,T,1996-10-14,18.22129821777344
140981,T,1996-10-15,18.0324764251709
140982,T,1996-10-16,18.6933536529541
140983,T,1996-10-17,18.646148681640625
140984,T,1996-10-18,18.88217544555664
140985,T,1996-10-21,18.976585388183597
140986,T,1996-10-22,18.92938041687012
140987,T,1996-10-23,18.88217544555664
140988,T,1996-10-24,18.6933536529541
140989,T,1996-10-25,18.59894371032715
140990,T,1996-10-28,18.646148681640625
140991,T,1996-10-29,18.59894371032715
140992,T,1996-10-30,18.41012191772461
140993,T,1996-10-31,18.3629150390625
140994,T,1996-11-01,18.315710067749023
140995,T,1996-11-04,18.126888275146484
140996,T,1996-11-05,18.41012191772461
140997,T,1996-11-06,18.50453186035156
140998,T,1996-11-07,18.45732688903809
140999,T,1996-11-08,18.41012191772461
141000,T,1996-11-11,18.41012191772461
141001,T,1996-11-12,18.50453186035156
141002,T,1996-11-13,18.3629150390625
141003,T,1996-11-14,18.45732688903809
141004,T,1996-11-15,18.55173683166504
141005,T,1996-11-18,18.646148681640625
141006,T,1996-11-19,18.59894371032715
141007,T,1996-11-20,18.976585388183597
141008,T,1996-11-21,19.354230880737305
141009,T,1996-11-22,19.448640823364254
141010,T,1996-11-25,19.6374626159668
141011,T,1996-11-26,19.6374626159668
141012,T,1996-11-27,19.826284408569336
141013,T,1996-11-29,19.87348937988281
141014,T,1996-12-02,20.06231117248535
141015,T,1996-12-03,19.54305076599121
141016,T,1996-12-04,19.59025764465332
141017,T,1996-12-05,19.59025764465332
141018,T,1996-12-06,19.307024002075195
141019,T,1996-12-09,19.307024002075195
141020,T,1996-12-10,19.25981903076172
141021,T,1996-12-11,18.834970474243164
141022,T,1996-12-12,18.78776359558105
141023,T,1996-12-13,18.78776359558105
141024,T,1996-12-16,18.92938041687012
141025,T,1996-12-17,18.55173683166504
141026,T,1996-12-18,18.315710067749023
141027,T,1996-12-19,18.78776359558105
141028,T,1996-12-20,19.21261215209961
141029,T,1996-12-23,19.354230880737305
141030,T,1996-12-24,19.73187255859375
141031,T,1996-12-26,20.25113296508789
141032,T,1996-12-27,20.817598342895508
141033,T,1996-12-30,20.20392608642578
141034,T,1996-12-31,19.59025764465332
141035,T,1997-01-02,19.87348937988281
141036,T,1997-01-03,19.92069435119629
141037,T,1997-01-06,19.826284408569336
141038,T,1997-01-07,19.59025764465332
141039,T,1997-01-08,19.25981903076172
141040,T,1997-01-09,19.165407180786133
141041,T,1997-01-10,19.07099723815918
141042,T,1997-01-13,19.023792266845703
141043,T,1997-01-14,19.25981903076172
141044,T,1997-01-15,19.77907943725586
141045,T,1997-01-16,19.54305076599121
141046,T,1997-01-17,19.77907943725586
141047,T,1997-01-20,19.92069435119629
141048,T,1997-01-21,19.826284408569336
141049,T,1997-01-22,20.20392608642578
141050,T,1997-01-23,20.392749786376957
141051,T,1997-01-24,20.109516143798828
141052,T,1997-01-27,20.109516143798828
141053,T,1997-01-28,20.015106201171875
141054,T,1997-01-29,20.20392608642578
141055,T,1997-01-30,20.392749786376957
141056,T,1997-01-31,20.77039337158203
141057,T,1997-02-03,20.534366607666016
141058,T,1997-02-04,20.817598342895508
141059,T,1997-02-05,20.43995475769043
141060,T,1997-02-06,20.25113296508789
141061,T,1997-02-07,20.34554481506348
141062,T,1997-02-10,20.817598342895508
141063,T,1997-02-11,21.053625106811523
141064,T,1997-02-12,21.28965377807617
141065,T,1997-02-13,21.714502334594727
141066,T,1997-02-14,21.384063720703125
141067,T,1997-02-18,21.525680541992188
141068,T,1997-02-19,21.47847366333008
141069,T,1997-02-20,21.525680541992188
141070,T,1997-02-21,21.4312686920166
141071,T,1997-02-24,21.242446899414062
141072,T,1997-02-25,21.28965377807617
141073,T,1997-02-26,21.14803504943848
141074,T,1997-02-27,21.28965377807617
141075,T,1997-02-28,21.714502334594727
141076,T,1997-03-03,21.667295455932617
141077,T,1997-03-04,21.4312686920166
141078,T,1997-03-05,21.525680541992188
141079,T,1997-03-06,21.525680541992188
141080,T,1997-03-07,21.761707305908203
141081,T,1997-03-10,21.903322219848636
141082,T,1997-03-11,21.80891227722168
141083,T,1997-03-12,21.14803504943848
141084,T,1997-03-13,20.392749786376957
141085,T,1997-03-14,21.006420135498047
141086,T,1997-03-17,20.95921516418457
141087,T,1997-03-18,21.006420135498047
141088,T,1997-03-19,20.392749786376957
141089,T,1997-03-20,20.298337936401367
141090,T,1997-03-21,20.58157157897949
141091,T,1997-03-24,21.242446899414062
141092,T,1997-03-25,20.62877655029297
141093,T,1997-03-26,20.487159729003903
141094,T,1997-03-27,19.54305076599121
141095,T,1997-03-31,19.826284408569336
141096,T,1997-04-01,19.96789932250977
141097,T,1997-04-02,19.684667587280277
141098,T,1997-04-03,19.448640823364254
141099,T,1997-04-04,19.40143585205078
141100,T,1997-04-07,19.92069435119629
141101,T,1997-04-08,19.96789932250977
141102,T,1997-04-09,19.448640823364254
141103,T,1997-04-10,19.6374626159668
141104,T,1997-04-11,19.21261215209961
141105,T,1997-04-14,18.834970474243164
141106,T,1997-04-15,19.40143585205078
141107,T,1997-04-16,19.684667587280277
141108,T,1997-04-17,19.448640823364254
141109,T,1997-04-18,19.25981903076172
141110,T,1997-04-21,19.165407180786133
141111,T,1997-04-22,19.826284408569336
141112,T,1997-04-23,19.54305076599121
141113,T,1997-04-24,19.118202209472656
141114,T,1997-04-25,19.59025764465332
141115,T,1997-04-28,20.06231117248535
141116,T,1997-04-29,20.864803314208984
141117,T,1997-04-30,20.95921516418457
141118,T,1997-05-01,20.77039337158203
141119,T,1997-05-02,21.006420135498047
141120,T,1997-05-05,21.47847366333008
141121,T,1997-05-06,21.384063720703125
141122,T,1997-05-07,20.864803314208984
141123,T,1997-05-08,21.33685874938965
141124,T,1997-05-09,21.28965377807617
141125,T,1997-05-12,21.525680541992188
141126,T,1997-05-13,21.47847366333008
141127,T,1997-05-14,21.384063720703125
141128,T,1997-05-15,21.62009048461914
141129,T,1997-05-16,21.667295455932617
141130,T,1997-05-19,21.714502334594727
141131,T,1997-05-20,21.85611724853516
141132,T,1997-05-21,21.47847366333008
141133,T,1997-05-22,21.100830078125
141134,T,1997-05-23,21.47847366333008
141135,T,1997-05-27,21.761707305908203
141136,T,1997-05-28,21.903322219848636
141137,T,1997-05-29,21.667295455932617
141138,T,1997-05-30,22.092145919799805
141139,T,1997-06-02,22.044940948486328
141140,T,1997-06-03,21.99773406982422
141141,T,1997-06-04,21.62009048461914
141142,T,1997-06-05,21.242446899414062
141143,T,1997-06-06,22.280967712402344
141144,T,1997-06-09,21.85611724853516
141145,T,1997-06-10,21.85611724853516
141146,T,1997-06-11,21.714502334594727
141147,T,1997-06-12,22.280967712402344
141148,T,1997-06-13,22.894636154174805
141149,T,1997-06-16,22.894636154174805
141150,T,1997-06-17,23.0362548828125
141151,T,1997-06-18,22.75302124023437
141152,T,1997-06-19,22.894636154174805
141153,T,1997-06-20,22.847431182861328
141154,T,1997-06-23,22.611404418945312
141155,T,1997-06-24,22.941843032836918
141156,T,1997-06-25,22.21015930175781
141157,T,1997-06-26,22.7058162689209
141158,T,1997-06-27,22.635007858276367
141159,T,1997-06-30,23.36669158935547
141160,T,1997-07-01,22.98904800415039
141161,T,1997-07-02,23.012651443481445
141162,T,1997-07-03,23.27228164672852
141163,T,1997-07-07,23.4375
141164,T,1997-07-08,23.34308815002441
141165,T,1997-07-09,22.65860939025879
141166,T,1997-07-10,23.36669158935547
141167,T,1997-07-11,22.871034622192383
141168,T,1997-07-14,22.32817268371582
141169,T,1997-07-15,22.18655586242676
141170,T,1997-07-16,22.092145919799805
141171,T,1997-07-17,21.36046028137207
141172,T,1997-07-18,21.313255310058597
141173,T,1997-07-21,21.36046028137207
141174,T,1997-07-22,22.18655586242676
141175,T,1997-07-23,22.21015930175781
141176,T,1997-07-24,21.83251571655273
141177,T,1997-07-25,21.974130630493164
141178,T,1997-07-28,22.30456924438477
141179,T,1997-07-29,22.32817268371582
141180,T,1997-07-30,22.635007858276367
141181,T,1997-07-31,22.35177421569824
141182,T,1997-08-01,22.044940948486328
141183,T,1997-08-04,22.18655586242676
141184,T,1997-08-05,21.903322219848636
141185,T,1997-08-06,21.99773406982422
141186,T,1997-08-07,21.903322219848636
141187,T,1997-08-08,21.785310745239254
141188,T,1997-08-11,21.903322219848636
141189,T,1997-08-12,22.044940948486328
141190,T,1997-08-13,21.714502334594727
141191,T,1997-08-14,21.643693923950195
141192,T,1997-08-15,21.242446899414062
141193,T,1997-08-18,21.33685874938965
141194,T,1997-08-19,21.077228546142575
141195,T,1997-08-20,21.100830078125
141196,T,1997-08-21,21.12443351745605
141197,T,1997-08-22,20.91200828552246
141198,T,1997-08-25,20.72318649291992
141199,T,1997-08-26,20.65237808227539
141200,T,1997-08-27,20.93561172485352
141201,T,1997-08-28,20.62877655029297
141202,T,1997-08-29,20.534366607666016
141203,T,1997-09-02,21.077228546142575
141204,T,1997-09-03,21.313255310058597
141205,T,1997-09-04,21.572885513305664
141206,T,1997-09-05,21.525680541992188
141207,T,1997-09-08,21.525680541992188
141208,T,1997-09-09,21.525680541992188
141209,T,1997-09-10,21.454872131347656
141210,T,1997-09-11,21.384063720703125
141211,T,1997-09-12,21.785310745239254
141212,T,1997-09-15,21.73810386657715
141213,T,1997-09-16,22.80022621154785
141214,T,1997-09-17,22.233760833740234
141215,T,1997-09-18,22.469789505004883
141216,T,1997-09-19,22.80022621154785
141217,T,1997-09-22,22.65860939025879
141218,T,1997-09-23,22.894636154174805
141219,T,1997-09-24,22.65860939025879
141220,T,1997-09-25,22.13935089111328
141221,T,1997-09-26,22.30456924438477
141222,T,1997-09-29,22.80022621154785
141223,T,1997-09-30,23.201473236083984
141224,T,1997-10-01,23.50830841064453
141225,T,1997-10-02,23.27228164672852
141226,T,1997-10-03,23.579116821289062
141227,T,1997-10-06,23.90955352783203
141228,T,1997-10-07,24.452417373657227
141229,T,1997-10-08,23.88595199584961
141230,T,1997-10-09,23.93315696716309
141231,T,1997-10-10,24.19278717041016
141232,T,1997-10-13,24.07477378845215
141233,T,1997-10-14,24.14558219909668
141234,T,1997-10-15,24.87726593017578
141235,T,1997-10-16,24.40521049499512
141236,T,1997-10-17,24.19278717041016
141237,T,1997-10-20,24.19278717041016
141238,T,1997-10-21,24.54682731628418
141239,T,1997-10-22,24.664840698242188
141240,T,1997-10-23,24.35800552368164
141241,T,1997-10-24,24.570430755615234
141242,T,1997-10-27,23.8387451171875
141243,T,1997-10-28,24.027568817138672
141244,T,1997-10-29,24.003965377807617
141245,T,1997-10-30,24.121978759765625
141246,T,1997-10-31,24.027568817138672
141247,T,1997-11-03,24.52322578430176
141248,T,1997-11-04,24.594032287597656
141249,T,1997-11-05,24.35800552368164
141250,T,1997-11-06,23.95676040649414
141251,T,1997-11-07,24.09837532043457
141252,T,1997-11-10,24.54682731628418
141253,T,1997-11-11,25.372922897338867
141254,T,1997-11-12,25.372922897338867
141255,T,1997-11-13,25.4437313079834
141256,T,1997-11-14,25.750566482543945
141257,T,1997-11-17,26.010196685791016
141258,T,1997-11-18,26.387840270996094
141259,T,1997-11-19,26.60026359558105
141260,T,1997-11-20,27.261140823364254
141261,T,1997-11-21,26.88349723815918
141262,T,1997-11-24,26.36423683166504
141263,T,1997-11-25,26.1754150390625
141264,T,1997-11-26,27.567975997924805
141265,T,1997-11-28,27.426359176635746
141266,T,1997-12-01,28.110837936401367
141267,T,1997-12-02,27.35555076599121
141268,T,1997-12-03,28.299659729003903
141269,T,1997-12-04,27.61518096923828
141270,T,1997-12-05,27.001510620117188
141271,T,1997-12-08,27.30834579467773
141272,T,1997-12-09,27.237537384033203
141273,T,1997-12-10,27.166730880737305
141274,T,1997-12-11,26.387840270996094
141275,T,1997-12-12,27.426359176635746
141276,T,1997-12-15,27.922016143798828
141277,T,1997-12-16,27.99282455444336
141278,T,1997-12-17,28.32326316833496
141279,T,1997-12-18,28.677303314208984
141280,T,1997-12-19,28.630098342895508
141281,T,1997-12-22,28.70090675354004
141282,T,1997-12-23,27.99282455444336
141283,T,1997-12-24,27.78039932250977
141284,T,1997-12-26,27.237537384033203
141285,T,1997-12-29,27.73319435119629
141286,T,1997-12-30,27.945619583129883
141287,T,1997-12-31,27.66238784790039
141288,T,1998-01-02,28.299659729003903
141289,T,1998-01-05,27.497167587280277
141290,T,1998-01-06,27.379154205322266
141291,T,1998-01-07,27.54437255859375
141292,T,1998-01-08,27.28474235534668
141293,T,1998-01-09,27.02511215209961
141294,T,1998-01-12,27.426359176635746
141295,T,1998-01-13,27.68598937988281
141296,T,1998-01-14,27.80400276184082
141297,T,1998-01-15,27.922016143798828
141298,T,1998-01-16,28.04002952575684
141299,T,1998-01-20,28.53568649291992
141300,T,1998-01-21,28.346866607666016
141301,T,1998-01-22,29.054946899414062
141302,T,1998-01-23,28.559289932250977
141303,T,1998-01-26,28.677303314208984
141304,T,1998-01-27,29.385385513305664
141305,T,1998-01-28,29.07855033874512
141306,T,1998-01-29,29.55060386657715
141307,T,1998-01-30,29.36178207397461
141308,T,1998-02-02,29.69222068786621
141309,T,1998-02-03,29.66861724853516
141310,T,1998-02-04,29.64501571655273
141311,T,1998-02-05,29.054946899414062
141312,T,1998-02-06,29.338180541992188
141313,T,1998-02-09,29.17296028137207
141314,T,1998-02-10,29.220165252685547
141315,T,1998-02-11,28.8425235748291
141316,T,1998-02-12,28.913330078125
141317,T,1998-02-13,28.889728546142575
141318,T,1998-02-17,29.007741928100582
141319,T,1998-02-18,29.314577102661133
141320,T,1998-02-19,29.054946899414062
141321,T,1998-02-20,29.031343460083008
141322,T,1998-02-23,28.913330078125
141323,T,1998-02-24,28.37046813964844
141324,T,1998-02-25,28.8425235748291
141325,T,1998-02-26,28.818920135498047
141326,T,1998-02-27,28.559289932250977
141327,T,1998-03-02,29.054946899414062
141328,T,1998-03-03,28.913330078125
141329,T,1998-03-04,28.65370178222656
141330,T,1998-03-05,28.37046813964844
141331,T,1998-03-06,29.314577102661133
141332,T,1998-03-09,29.40898895263672
141333,T,1998-03-10,29.196563720703125
141334,T,1998-03-11,29.64501571655273
141335,T,1998-03-12,29.975452423095703
141336,T,1998-03-13,30.06986427307129
141337,T,1998-03-16,30.636329650878903
141338,T,1998-03-17,30.282289505004883
141339,T,1998-03-18,30.895959854125977
141340,T,1998-03-19,31.62764358520508
141341,T,1998-03-20,33.13821792602539
141342,T,1998-03-23,33.9879150390625
141343,T,1998-03-24,34.743202209472656
141344,T,1998-03-25,33.751888275146484
141345,T,1998-03-26,32.80777740478516
141346,T,1998-03-27,32.66616439819336
141347,T,1998-03-30,32.66616439819336
141348,T,1998-03-31,32.74877166748047
141349,T,1998-04-01,32.47734069824219
141350,T,1998-04-02,33.13821792602539
141351,T,1998-04-03,33.42145156860352
141352,T,1998-04-06,33.232627868652344
141353,T,1998-04-07,32.47734069824219
141354,T,1998-04-08,31.29720497131348
141355,T,1998-04-09,31.391616821289062
141356,T,1998-04-13,30.305891036987305
141357,T,1998-04-14,30.305891036987305
141358,T,1998-04-15,30.16427421569824
141359,T,1998-04-16,30.21147918701172
141360,T,1998-04-17,31.391616821289062
141361,T,1998-04-20,30.87235641479492
141362,T,1998-04-21,31.013973236083984
141363,T,1998-04-22,31.76926040649414
141364,T,1998-04-23,31.344411849975582
141365,T,1998-04-24,30.77794647216797
141366,T,1998-04-27,30.258686065673828
141367,T,1998-04-28,30.16427421569824
141368,T,1998-04-29,30.447507858276367
141369,T,1998-04-30,31.29720497131348
141370,T,1998-05-01,31.72205352783203
141371,T,1998-05-04,32.57175064086914
141372,T,1998-05-05,32.19411087036133
141373,T,1998-05-06,32.28852081298828
141374,T,1998-05-07,32.00528717041016
141375,T,1998-05-08,32.00528717041016
141376,T,1998-05-11,29.314577102661133
141377,T,1998-05-12,29.786630630493164
141378,T,1998-05-13,28.74811172485352
141379,T,1998-05-14,28.606494903564453
141380,T,1998-05-15,28.22885131835937
141381,T,1998-05-18,28.70090675354004
141382,T,1998-05-19,28.37046813964844
141383,T,1998-05-20,29.88104248046875
141384,T,1998-05-21,30.02265930175781
141385,T,1998-05-22,29.456193923950195
141386,T,1998-05-26,28.795316696166992
141387,T,1998-05-27,28.70090675354004
141388,T,1998-05-28,29.456193923950195
141389,T,1998-05-29,29.36178207397461
141390,T,1998-06-01,29.456193923950195
141391,T,1998-06-02,30.258686065673828
141392,T,1998-06-03,29.267372131347656
141393,T,1998-06-04,29.64501571655273
141394,T,1998-06-05,31.108383178710938
141395,T,1998-06-08,30.305891036987305
141396,T,1998-06-09,30.21147918701172
141397,T,1998-06-10,30.40030288696289
141398,T,1998-06-11,29.928247451782227
141399,T,1998-06-12,30.683534622192383
141400,T,1998-06-15,29.456193923950195
141401,T,1998-06-16,29.55060386657715
141402,T,1998-06-17,30.02265930175781
141403,T,1998-06-18,29.88104248046875
141404,T,1998-06-19,30.35309791564941
141405,T,1998-06-22,30.40030288696289
141406,T,1998-06-23,31.15558815002441
141407,T,1998-06-24,30.02265930175781
141408,T,1998-06-25,30.305891036987305
141409,T,1998-06-26,30.447507858276367
141410,T,1998-06-29,30.06986427307129
141411,T,1998-06-30,30.21147918701172
141412,T,1998-07-01,29.928247451782227
141413,T,1998-07-02,30.11706924438477
141414,T,1998-07-06,30.258686065673828
141415,T,1998-07-07,30.06986427307129
141416,T,1998-07-08,29.833837509155277
141417,T,1998-07-09,29.786630630493164
141418,T,1998-07-10,30.305891036987305
141419,T,1998-07-13,30.06986427307129
141420,T,1998-07-14,30.02265930175781
141421,T,1998-07-15,29.928247451782227
141422,T,1998-07-16,30.77794647216797
141423,T,1998-07-17,30.77794647216797
141424,T,1998-07-20,30.9195613861084
141425,T,1998-07-21,31.486026763916016
141426,T,1998-07-22,32.00528717041016
141427,T,1998-07-23,31.25
141428,T,1998-07-24,31.863670349121094
141429,T,1998-07-27,31.43882179260254
141430,T,1998-07-28,30.87235641479492
141431,T,1998-07-29,31.344411849975582
141432,T,1998-07-30,31.486026763916016
141433,T,1998-07-31,30.9195613861084
141434,T,1998-08-03,31.25
141435,T,1998-08-04,30.11706924438477
141436,T,1998-08-05,29.739425659179688
141437,T,1998-08-06,30.21147918701172
141438,T,1998-08-07,29.503398895263672
141439,T,1998-08-10,29.314577102661133
141440,T,1998-08-11,29.125755310058597
141441,T,1998-08-12,29.314577102661133
141442,T,1998-08-13,29.833837509155277
141443,T,1998-08-14,29.36178207397461
141444,T,1998-08-17,30.40030288696289
141445,T,1998-08-18,30.258686065673828
141446,T,1998-08-19,30.21147918701172
141447,T,1998-08-20,30.35309791564941
141448,T,1998-08-21,30.305891036987305
141449,T,1998-08-24,30.58912467956543
141450,T,1998-08-25,30.21147918701172
141451,T,1998-08-26,30.447507858276367
141452,T,1998-08-27,29.07855033874512
141453,T,1998-08-28,29.928247451782227
141454,T,1998-08-31,28.74811172485352
141455,T,1998-09-01,29.40898895263672
141456,T,1998-09-02,28.087236404418945
141457,T,1998-09-03,28.04002952575684
141458,T,1998-09-04,28.37046813964844
141459,T,1998-09-08,29.267372131347656
141460,T,1998-09-09,29.220165252685547
141461,T,1998-09-10,28.65370178222656
141462,T,1998-09-11,30.21147918701172
141463,T,1998-09-14,30.494712829589844
141464,T,1998-09-15,30.494712829589844
141465,T,1998-09-16,30.54191780090332
141466,T,1998-09-17,29.597810745239254
141467,T,1998-09-18,31.29720497131348
141468,T,1998-09-21,30.966766357421875
141469,T,1998-09-22,30.9195613861084
141470,T,1998-09-23,32.09969711303711
141471,T,1998-09-24,31.72205352783203
141472,T,1998-09-25,31.533233642578125
141473,T,1998-09-28,32.57175064086914
141474,T,1998-09-29,33.27983474731445
141475,T,1998-09-30,33.51586151123047
141476,T,1998-10-01,34.22394180297852
141477,T,1998-10-02,35.120845794677734
141478,T,1998-10-05,36.44259643554688
141479,T,1998-10-06,35.73451614379883
141480,T,1998-10-07,36.20656967163086
141481,T,1998-10-08,35.92333984375
141482,T,1998-10-09,33.51586151123047
141483,T,1998-10-12,31.391616821289062
141484,T,1998-10-13,32.382930755615234
141485,T,1998-10-14,32.76057434082031
141486,T,1998-10-15,33.65747833251953
141487,T,1998-10-16,32.382930755615234
141488,T,1998-10-19,31.863670349121094
141489,T,1998-10-20,32.382930755615234
141490,T,1998-10-21,32.47734069824219
141491,T,1998-10-22,32.66616439819336
141492,T,1998-10-23,32.052490234375
141493,T,1998-10-26,33.751888275146484
141494,T,1998-10-27,34.45996856689453
141495,T,1998-10-28,33.799095153808594
141496,T,1998-10-29,34.17673873901367
141497,T,1998-10-30,34.97922897338867
141498,T,1998-11-02,34.790409088134766
141499,T,1998-11-03,36.20656967163086
141500,T,1998-11-04,35.640106201171875
141501,T,1998-11-05,36.30098342895508
141502,T,1998-11-06,36.53701019287109
141503,T,1998-11-09,35.970542907714844
141504,T,1998-11-10,36.30098342895508
141505,T,1998-11-11,36.44259643554688
141506,T,1998-11-12,35.92333984375
141507,T,1998-11-13,35.49848937988281
141508,T,1998-11-16,36.159366607666016
141509,T,1998-11-17,37.19788360595703
141510,T,1998-11-18,36.53701019287109
141511,T,1998-11-19,37.24509048461914
141512,T,1998-11-20,37.62273406982422
141513,T,1998-11-23,38.047584533691406
141514,T,1998-11-24,38.047584533691406
141515,T,1998-11-25,38.047584533691406
141516,T,1998-11-27,37.76435089111328
141517,T,1998-11-30,36.20656967163086
141518,T,1998-12-01,36.39539337158203
141519,T,1998-12-02,36.20656967163086
141520,T,1998-12-03,36.48980331420898
141521,T,1998-12-04,37.85876083374024
141522,T,1998-12-07,38.047584533691406
141523,T,1998-12-08,37.3867073059082
141524,T,1998-12-09,37.009063720703125
141525,T,1998-12-10,37.48111724853516
141526,T,1998-12-11,37.62273406982422
141527,T,1998-12-14,36.34818649291992
141528,T,1998-12-15,37.19788360595703
141529,T,1998-12-16,37.48111724853516
141530,T,1998-12-17,37.15068054199219
141531,T,1998-12-18,37.76435089111328
141532,T,1998-12-21,40.219032287597656
141533,T,1998-12-22,39.18051528930664
141534,T,1998-12-23,39.84138870239258
141535,T,1998-12-24,39.9358024597168
141536,T,1998-12-28,40.50226593017578
141537,T,1998-12-29,40.87990951538086
141538,T,1998-12-30,40.40785598754883
141539,T,1998-12-31,40.50226593017578
141540,T,1999-01-04,39.746978759765625
141541,T,1999-01-05,39.746978759765625
141542,T,1999-01-06,40.78549957275391
141543,T,1999-01-07,42.20166015625
141544,T,1999-01-08,43.57061767578125
141545,T,1999-01-11,41.635196685791016
141546,T,1999-01-12,40.596675872802734
141547,T,1999-01-13,40.97431945800781
141548,T,1999-01-14,40.97431945800781
141549,T,1999-01-15,42.24886703491211
141550,T,1999-01-19,44.56193542480469
141551,T,1999-01-20,44.18429183959961
141552,T,1999-01-21,43.19297790527344
141553,T,1999-01-22,42.76812744140625
141554,T,1999-01-25,41.02152633666992
141555,T,1999-01-26,40.78549957275391
141556,T,1999-01-27,40.69108963012695
141557,T,1999-01-28,40.83270263671875
141558,T,1999-01-29,40.78549957275391
141559,T,1999-02-01,39.69977188110352
141560,T,1999-02-02,39.22771835327149
141561,T,1999-02-03,38.850074768066406
141562,T,1999-02-04,38.330814361572266
141563,T,1999-02-05,38.47243118286133
141564,T,1999-02-08,38.80287170410156
141565,T,1999-02-09,39.36933517456055
141566,T,1999-02-10,39.2749252319336
141567,T,1999-02-11,39.4637451171875
141568,T,1999-02-12,38.378021240234375
141569,T,1999-02-16,38.42522811889648
141570,T,1999-02-17,38.51963806152344
141571,T,1999-02-18,39.55815887451172
141572,T,1999-02-19,39.03889846801758
141573,T,1999-02-22,41.21034622192383
141574,T,1999-02-23,39.416542053222656
141575,T,1999-02-24,40.78549957275391
141576,T,1999-02-25,39.746978759765625
141577,T,1999-02-26,39.9358024597168
141578,T,1999-03-01,39.22771835327149
141579,T,1999-03-02,39.18051528930664
141580,T,1999-03-03,37.056270599365234
141581,T,1999-03-04,37.29229736328125
141582,T,1999-03-05,39.13330841064453
141583,T,1999-03-08,38.75566482543945
141584,T,1999-03-09,39.2749252319336
141585,T,1999-03-10,39.03889846801758
141586,T,1999-03-11,40.266239166259766
141587,T,1999-03-12,40.077415466308594
141588,T,1999-03-15,40.17182922363281
141589,T,1999-03-16,40.31344223022461
141590,T,1999-03-17,38.80287170410156
141591,T,1999-03-18,39.36933517456055
141592,T,1999-03-19,38.51963806152344
141593,T,1999-03-22,38.09478759765625
141594,T,1999-03-23,36.67862319946289
141595,T,1999-03-24,37.48111724853516
141596,T,1999-03-25,36.725830078125
141597,T,1999-03-26,35.87613296508789
141598,T,1999-03-29,36.48980331420898
141599,T,1999-03-30,35.120845794677734
141600,T,1999-03-31,35.640106201171875
141601,T,1999-04-01,37.57552719116211
141602,T,1999-04-05,38.378021240234375
141603,T,1999-04-06,38.23640441894531
141604,T,1999-04-07,39.416542053222656
141605,T,1999-04-08,40.03021240234375
141606,T,1999-04-09,39.22771835327149
141607,T,1999-04-12,40.7382926940918
141608,T,1999-04-13,39.416542053222656
141609,T,1999-04-14,38.89728164672852
141610,T,1999-04-15,38.51963806152344
141611,T,1999-04-16,39.416542053222656
141612,T,1999-04-19,39.98300552368164
141613,T,1999-04-20,41.25755310058594
141614,T,1999-04-21,43.004154205322266
141615,T,1999-04-22,42.81533050537109
141616,T,1999-04-23,41.965633392333984
141617,T,1999-04-26,41.399169921875
141618,T,1999-04-27,41.587989807128906
141619,T,1999-04-28,41.91843032836914
141620,T,1999-04-29,42.10725021362305
141621,T,1999-04-30,42.10725021362305
141622,T,1999-05-03,41.35196304321289
141623,T,1999-05-04,41.21034622192383
141624,T,1999-05-05,41.30475616455078
141625,T,1999-05-06,40.40785598754883
141626,T,1999-05-07,40.92711639404297
141627,T,1999-05-10,39.98300552368164
141628,T,1999-05-11,39.84138870239258
141629,T,1999-05-12,40.266239166259766
141630,T,1999-05-13,40.17182922363281
141631,T,1999-05-14,40.077415466308594
141632,T,1999-05-17,39.4637451171875
141633,T,1999-05-18,38.28361129760742
141634,T,1999-05-19,38.708457946777344
141635,T,1999-05-20,39.2749252319336
141636,T,1999-05-21,38.09478759765625
141637,T,1999-05-24,38.47243118286133
141638,T,1999-05-25,38.14199447631836
141639,T,1999-05-26,39.18051528930664
141640,T,1999-05-27,37.95317077636719
141641,T,1999-05-28,38.61404800415039
141642,T,1999-06-01,39.18051528930664
141643,T,1999-06-02,39.08610153198242
141644,T,1999-06-03,39.13330841064453
141645,T,1999-06-04,40.54947280883789
141646,T,1999-06-07,40.78549957275391
141647,T,1999-06-08,41.54078674316406
141648,T,1999-06-09,41.587989807128906
141649,T,1999-06-10,41.54078674316406
141650,T,1999-06-11,40.78549957275391
141651,T,1999-06-14,41.25755310058594
141652,T,1999-06-15,41.399169921875
141653,T,1999-06-16,41.44637680053711
141654,T,1999-06-17,41.54078674316406
141655,T,1999-06-18,41.682403564453125
141656,T,1999-06-21,41.587989807128906
141657,T,1999-06-22,40.92711639404297
141658,T,1999-06-23,40.219032287597656
141659,T,1999-06-24,39.08610153198242
141660,T,1999-06-25,39.60536193847656
141661,T,1999-06-28,40.64388275146485
141662,T,1999-06-29,41.16314315795898
141663,T,1999-06-30,43.80664825439453
141664,T,1999-07-01,42.39048385620117
141665,T,1999-07-02,42.39048385620117
141666,T,1999-07-06,42.10725021362305
141667,T,1999-07-07,42.90974426269531
141668,T,1999-07-08,42.57930374145508
141669,T,1999-07-09,42.62651062011719
141670,T,1999-07-12,42.15445709228516
141671,T,1999-07-13,41.587989807128906
141672,T,1999-07-14,41.44637680053711
141673,T,1999-07-15,43.051361083984375
141674,T,1999-07-16,44.70354843139648
141675,T,1999-07-19,43.09856414794922
141676,T,1999-07-20,43.90105819702149
141677,T,1999-07-21,43.90105819702149
141678,T,1999-07-22,43.523414611816406
141679,T,1999-07-23,43.28738784790039
141680,T,1999-07-26,43.19297790527344
141681,T,1999-07-27,43.94826126098633
141682,T,1999-07-28,43.381797790527344
141683,T,1999-07-29,42.62651062011719
141684,T,1999-07-30,43.14577102661133
141685,T,1999-08-02,44.46752166748047
141686,T,1999-08-03,43.90105819702149
141687,T,1999-08-04,43.051361083984375
141688,T,1999-08-05,43.523414611816406
141689,T,1999-08-06,43.61782455444336
141690,T,1999-08-09,43.57061767578125
141691,T,1999-08-10,42.20166015625
141692,T,1999-08-11,41.91843032836914
141693,T,1999-08-12,41.587989807128906
141694,T,1999-08-13,42.29607391357422
141695,T,1999-08-16,41.54078674316406
141696,T,1999-08-17,42.39048385620117
141697,T,1999-08-18,41.30475616455078
141698,T,1999-08-19,40.077415466308594
141699,T,1999-08-20,39.18051528930664
141700,T,1999-08-23,38.51963806152344
141701,T,1999-08-24,38.51963806152344
141702,T,1999-08-25,39.36933517456055
141703,T,1999-08-26,38.89728164672852
141704,T,1999-08-27,38.42522811889648
141705,T,1999-08-30,37.85876083374024
141706,T,1999-08-31,36.30098342895508
141707,T,1999-09-01,37.57552719116211
141708,T,1999-09-02,36.11215972900391
141709,T,1999-09-03,36.63142013549805
141710,T,1999-09-07,36.39539337158203
141711,T,1999-09-08,35.21525573730469
141712,T,1999-09-09,35.87613296508789
141713,T,1999-09-10,35.87613296508789
141714,T,1999-09-13,36.725830078125
141715,T,1999-09-14,37.009063720703125
141716,T,1999-09-15,36.44259643554688
141717,T,1999-09-16,36.58421325683594
141718,T,1999-09-17,37.76435089111328
141719,T,1999-09-20,37.62273406982422
141720,T,1999-09-21,36.58421325683594
141721,T,1999-09-22,37.056270599365234
141722,T,1999-09-23,36.67862319946289
141723,T,1999-09-24,37.009063720703125
141724,T,1999-09-27,38.330814361572266
141725,T,1999-09-28,39.98300552368164
141726,T,1999-09-29,37.76435089111328
141727,T,1999-09-30,38.56684112548828
141728,T,1999-10-01,38.708457946777344
141729,T,1999-10-04,39.2749252319336
141730,T,1999-10-05,38.47243118286133
141731,T,1999-10-06,39.13330841064453
141732,T,1999-10-07,38.1891975402832
141733,T,1999-10-08,39.2749252319336
141734,T,1999-10-11,39.69977188110352
141735,T,1999-10-12,37.62273406982422
141736,T,1999-10-13,39.2749252319336
141737,T,1999-10-14,38.80287170410156
141738,T,1999-10-15,36.77303695678711
141739,T,1999-10-18,36.58421325683594
141740,T,1999-10-19,35.120845794677734
141741,T,1999-10-20,35.073638916015625
141742,T,1999-10-21,34.03512191772461
141743,T,1999-10-22,34.69599533081055
141744,T,1999-10-25,33.42145156860352
141745,T,1999-10-26,34.41276550292969
141746,T,1999-10-27,36.39539337158203
141747,T,1999-10-28,39.416542053222656
141748,T,1999-10-29,39.84138870239258
141749,T,1999-11-01,40.03021240234375
141750,T,1999-11-02,38.330814361572266
141751,T,1999-11-03,38.1891975402832
141752,T,1999-11-04,38.61404800415039
141753,T,1999-11-05,38.708457946777344
141754,T,1999-11-08,38.51963806152344
141755,T,1999-11-09,38.378021240234375
141756,T,1999-11-10,38.42522811889648
141757,T,1999-11-11,38.61404800415039
141758,T,1999-11-12,38.56684112548828
141759,T,1999-11-15,38.47243118286133
141760,T,1999-11-16,38.28361129760742
141761,T,1999-11-17,38.99169158935547
141762,T,1999-11-18,38.77926635742188
141763,T,1999-11-19,38.89728164672852
141764,T,1999-11-22,38.80287170410156
141765,T,1999-11-23,38.56684112548828
141766,T,1999-11-24,38.47243118286133
141767,T,1999-11-26,39.2749252319336
141768,T,1999-11-29,39.2749252319336
141769,T,1999-11-30,39.75878143310547
141770,T,1999-12-01,39.36933517456055
141771,T,1999-12-02,38.94448471069336
141772,T,1999-12-03,40.40785598754883
141773,T,1999-12-06,40.077415466308594
141774,T,1999-12-07,41.49357986450195
141775,T,1999-12-08,40.83270263671875
141776,T,1999-12-09,40.78549957275391
141777,T,1999-12-10,40.40785598754883
141778,T,1999-12-13,40.266239166259766
141779,T,1999-12-14,40.219032287597656
141780,T,1999-12-15,39.32212829589844
141781,T,1999-12-16,38.89728164672852
141782,T,1999-12-17,38.80287170410156
141783,T,1999-12-20,38.1891975402832
141784,T,1999-12-21,38.14199447631836
141785,T,1999-12-22,37.95317077636719
141786,T,1999-12-23,38.378021240234375
141787,T,1999-12-27,36.961856842041016
141788,T,1999-12-28,37.19788360595703
141789,T,1999-12-29,35.87613296508789
141790,T,1999-12-30,36.01774978637695
141791,T,1999-12-31,36.82024383544922
141792,T,2000-01-03,35.49848937988281
141793,T,2000-01-04,33.42145156860352
141794,T,2000-01-05,33.94070816040039
141795,T,2000-01-06,33.04380798339844
141796,T,2000-01-07,33.3270378112793
141797,T,2000-01-10,33.799095153808594
141798,T,2000-01-11,33.3270378112793
141799,T,2000-01-12,31.5804386138916
141800,T,2000-01-13,30.825151443481445
141801,T,2000-01-14,31.72205352783203
141802,T,2000-01-18,31.06117820739746
141803,T,2000-01-19,30.636329650878903
141804,T,2000-01-20,30.966766357421875
141805,T,2000-01-21,32.47734069824219
141806,T,2000-01-24,31.72205352783203
141807,T,2000-01-25,30.21147918701172
141808,T,2000-01-26,30.21147918701172
141809,T,2000-01-27,29.456193923950195
141810,T,2000-01-28,29.64501571655273
141811,T,2000-01-31,32.382930755615234
141812,T,2000-02-01,32.00528717041016
141813,T,2000-02-02,32.09969711303711
141814,T,2000-02-03,31.72205352783203
141815,T,2000-02-04,31.72205352783203
141816,T,2000-02-07,31.62764358520508
141817,T,2000-02-08,31.76926040649414
141818,T,2000-02-09,32.19411087036133
141819,T,2000-02-10,31.816465377807617
141820,T,2000-02-11,30.54191780090332
141821,T,2000-02-14,30.87235641479492
141822,T,2000-02-15,30.73073959350586
141823,T,2000-02-16,29.503398895263672
141824,T,2000-02-17,30.21147918701172
141825,T,2000-02-18,28.889728546142575
141826,T,2000-02-22,27.567975997924805
141827,T,2000-02-23,27.001510620117188
141828,T,2000-02-24,26.81268882751465
141829,T,2000-02-25,26.76548385620117
141830,T,2000-02-28,27.945619583129883
141831,T,2000-02-29,28.5120849609375
141832,T,2000-03-01,31.72205352783203
141833,T,2000-03-02,34.17673873901367
141834,T,2000-03-03,34.41276550292969
141835,T,2000-03-06,32.76057434082031
141836,T,2000-03-07,31.62764358520508
141837,T,2000-03-08,31.43882179260254
141838,T,2000-03-09,31.391616821289062
141839,T,2000-03-10,31.72205352783203
141840,T,2000-03-13,32.99660110473633
141841,T,2000-03-14,31.816465377807617
141842,T,2000-03-15,32.09969711303711
141843,T,2000-03-16,34.08232498168945
141844,T,2000-03-17,34.55438232421875
141845,T,2000-03-20,33.56306457519531
141846,T,2000-03-21,34.17673873901367
141847,T,2000-03-22,32.7133674621582
141848,T,2000-03-23,32.902191162109375
141849,T,2000-03-24,32.47734069824219
141850,T,2000-03-27,32.61895751953125
141851,T,2000-03-28,32.09969711303711
141852,T,2000-03-29,31.91087532043457
141853,T,2000-03-30,31.43882179260254
141854,T,2000-03-31,31.816465377807617
141855,T,2000-04-03,33.799095153808594
141856,T,2000-04-04,34.743202209472656
141857,T,2000-04-05,34.97922897338867
141858,T,2000-04-06,35.20345687866211
141859,T,2000-04-07,35.02643585205078
141860,T,2000-04-10,34.93202209472656
141861,T,2000-04-11,35.68730926513672
141862,T,2000-04-12,35.49848937988281
141863,T,2000-04-13,35.49848937988281
141864,T,2000-04-14,32.19411087036133
141865,T,2000-04-17,31.62764358520508
141866,T,2000-04-18,31.344411849975582
141867,T,2000-04-19,31.674848556518555
141868,T,2000-04-20,31.108383178710938
141869,T,2000-04-24,31.91087532043457
141870,T,2000-04-25,33.94070816040039
141871,T,2000-04-26,33.232627868652344
141872,T,2000-04-27,32.66616439819336
141873,T,2000-04-28,33.09101104736328
141874,T,2000-05-01,33.704681396484375
141875,T,2000-05-02,32.00528717041016
141876,T,2000-05-03,31.674848556518555
141877,T,2000-05-04,31.013973236083984
141878,T,2000-05-05,32.47734069824219
141879,T,2000-05-08,32.382930755615234
141880,T,2000-05-09,31.95808219909668
141881,T,2000-05-10,34.08232498168945
141882,T,2000-05-11,34.41276550292969
141883,T,2000-05-12,33.869903564453125
141884,T,2000-05-15,34.743202209472656
141885,T,2000-05-16,34.50717544555664
141886,T,2000-05-17,34.22394180297852
141887,T,2000-05-18,33.42145156860352
141888,T,2000-05-19,32.24131393432617
141889,T,2000-05-22,32.09969711303711
141890,T,2000-05-23,31.5804386138916
141891,T,2000-05-24,32.57175064086914
141892,T,2000-05-25,31.76926040649414
141893,T,2000-05-26,32.19411087036133
141894,T,2000-05-30,33.42145156860352
141895,T,2000-05-31,32.99660110473633
141896,T,2000-06-01,33.232627868652344
141897,T,2000-06-02,33.9879150390625
141898,T,2000-06-05,33.46865463256836
141899,T,2000-06-06,34.22394180297852
141900,T,2000-06-07,35.02643585205078
141901,T,2000-06-08,35.49848937988281
141902,T,2000-06-09,36.34818649291992
141903,T,2000-06-12,35.35687255859375
141904,T,2000-06-13,36.25377655029297
141905,T,2000-06-14,37.76435089111328
141906,T,2000-06-15,36.77303695678711
141907,T,2000-06-16,35.68730926513672
141908,T,2000-06-19,35.87613296508789
141909,T,2000-06-20,35.640106201171875
141910,T,2000-06-21,36.34818649291992
141911,T,2000-06-22,37.10347366333008
141912,T,2000-06-23,36.67862319946289
141913,T,2000-06-26,35.78172302246094
141914,T,2000-06-27,35.168052673339844
141915,T,2000-06-28,33.92890930175781
141916,T,2000-06-29,34.41276550292969
141917,T,2000-06-30,33.232627868652344
141918,T,2000-07-03,35.168052673339844
141919,T,2000-07-05,34.55438232421875
141920,T,2000-07-06,32.94939422607422
141921,T,2000-07-07,33.751888275146484
141922,T,2000-07-10,33.84629821777344
141923,T,2000-07-11,33.51586151123047
141924,T,2000-07-12,33.94070816040039
141925,T,2000-07-13,34.55438232421875
141926,T,2000-07-14,34.271148681640625
141927,T,2000-07-17,32.68976593017578
141928,T,2000-07-18,32.854984283447266
141929,T,2000-07-19,32.94939422607422
141930,T,2000-07-20,32.57175064086914
141931,T,2000-07-21,32.47734069824219
141932,T,2000-07-24,32.61895751953125
141933,T,2000-07-25,33.232627868652344
141934,T,2000-07-26,32.57175064086914
141935,T,2000-07-27,32.335723876953125
141936,T,2000-07-28,32.09969711303711
141937,T,2000-07-31,32.14690399169922
141938,T,2000-08-01,32.99660110473633
141939,T,2000-08-02,33.46865463256836
141940,T,2000-08-03,33.232627868652344
141941,T,2000-08-04,33.1854248046875
141942,T,2000-08-07,33.51586151123047
141943,T,2000-08-08,32.09969711303711
141944,T,2000-08-09,31.486026763916016
141945,T,2000-08-10,31.95808219909668
141946,T,2000-08-11,32.14690399169922
141947,T,2000-08-14,31.62764358520508
141948,T,2000-08-15,31.72205352783203
141949,T,2000-08-16,31.202795028686523
141950,T,2000-08-17,29.833837509155277
141951,T,2000-08-18,29.69222068786621
141952,T,2000-08-21,30.258686065673828
141953,T,2000-08-22,29.928247451782227
141954,T,2000-08-23,30.35309791564941
141955,T,2000-08-24,30.58912467956543
141956,T,2000-08-25,31.108383178710938
141957,T,2000-08-28,31.816465377807617
141958,T,2000-08-29,31.95808219909668
141959,T,2000-08-30,31.816465377807617
141960,T,2000-08-31,31.545034408569336
141961,T,2000-09-01,32.430137634277344
141962,T,2000-09-05,32.61895751953125
141963,T,2000-09-06,32.382930755615234
141964,T,2000-09-07,32.28852081298828
141965,T,2000-09-08,34.03512191772461
141966,T,2000-09-11,34.69599533081055
141967,T,2000-09-12,34.45996856689453
141968,T,2000-09-13,34.271148681640625
141969,T,2000-09-14,33.89350509643555
141970,T,2000-09-15,33.42145156860352
141971,T,2000-09-18,33.799095153808594
141972,T,2000-09-19,34.36555862426758
141973,T,2000-09-20,33.56306457519531
141974,T,2000-09-21,35.2624626159668
141975,T,2000-09-22,36.20656967163086
141976,T,2000-09-25,36.63142013549805
141977,T,2000-09-26,36.48980331420898
141978,T,2000-09-27,35.82892608642578
141979,T,2000-09-28,37.52832412719727
141980,T,2000-09-29,37.66994094848633
141981,T,2000-10-02,37.81155776977539
141982,T,2000-10-03,37.71714401245117
141983,T,2000-10-04,39.08610153198242
141984,T,2000-10-05,40.45505905151367
141985,T,2000-10-06,40.266239166259766
141986,T,2000-10-09,39.60536193847656
141987,T,2000-10-10,38.47243118286133
141988,T,2000-10-11,37.10347366333008
141989,T,2000-10-12,37.66994094848633
141990,T,2000-10-13,37.85876083374024
141991,T,2000-10-16,38.330814361572266
141992,T,2000-10-17,39.60536193847656
141993,T,2000-10-18,39.79418563842773
141994,T,2000-10-19,39.32212829589844
141995,T,2000-10-20,38.330814361572266
141996,T,2000-10-23,40.87990951538086
141997,T,2000-10-24,40.69108963012695
141998,T,2000-10-25,41.399169921875
141999,T,2000-10-26,41.11593627929688
142000,T,2000-10-27,42.53210067749024
142001,T,2000-10-30,43.90105819702149
142002,T,2000-10-31,43.57061767578125
142003,T,2000-11-01,42.34327697753906
142004,T,2000-11-02,42.29607391357422
142005,T,2000-11-03,43.19297790527344
142006,T,2000-11-06,42.72092056274414
142007,T,2000-11-07,43.09856414794922
142008,T,2000-11-08,43.334590911865234
142009,T,2000-11-09,43.523414611816406
142010,T,2000-11-10,43.14577102661133
142011,T,2000-11-13,43.80664825439453
142012,T,2000-11-14,43.28738784790039
142013,T,2000-11-15,43.28738784790039
142014,T,2000-11-16,43.853851318359375
142015,T,2000-11-17,42.29607391357422
142016,T,2000-11-20,43.051361083984375
142017,T,2000-11-21,43.004154205322266
142018,T,2000-11-22,44.18429183959961
142019,T,2000-11-24,42.8625373840332
142020,T,2000-11-27,41.87122344970703
142021,T,2000-11-28,42.10725021362305
142022,T,2000-11-29,41.682403564453125
142023,T,2000-11-30,41.49357986450195
142024,T,2000-12-01,39.416542053222656
142025,T,2000-12-04,40.03021240234375
142026,T,2000-12-05,40.36064910888672
142027,T,2000-12-06,40.97431945800781
142028,T,2000-12-07,40.97431945800781
142029,T,2000-12-08,39.03889846801758
142030,T,2000-12-11,38.378021240234375
142031,T,2000-12-12,39.4637451171875
142032,T,2000-12-13,40.36064910888672
142033,T,2000-12-14,41.25755310058594
142034,T,2000-12-15,40.54947280883789
142035,T,2000-12-18,40.266239166259766
142036,T,2000-12-19,35.168052673339844
142037,T,2000-12-20,33.27983474731445
142038,T,2000-12-21,33.89350509643555
142039,T,2000-12-22,34.6487922668457
142040,T,2000-12-26,35.35687255859375
142041,T,2000-12-27,36.06495666503906
142042,T,2000-12-28,35.592899322509766
142043,T,2000-12-29,36.06495666503906
142044,T,2001-01-02,38.047584533691406
142045,T,2001-01-03,38.51963806152344
142046,T,2001-01-04,39.08610153198242
142047,T,2001-01-05,37.76435089111328
142048,T,2001-01-08,37.85876083374024
142049,T,2001-01-09,39.22771835327149
142050,T,2001-01-10,39.55815887451172
142051,T,2001-01-11,39.55815887451172
142052,T,2001-01-12,38.47243118286133
142053,T,2001-01-16,37.81155776977539
142054,T,2001-01-17,38.0003776550293
142055,T,2001-01-18,38.1891975402832
142056,T,2001-01-19,37.52832412719727
142057,T,2001-01-22,36.91465377807617
142058,T,2001-01-23,37.24509048461914
142059,T,2001-01-24,35.78172302246094
142060,T,2001-01-25,35.78172302246094
142061,T,2001-01-26,35.2624626159668
142062,T,2001-01-29,36.17824935913086
142063,T,2001-01-30,36.19335174560547
142064,T,2001-01-31,36.51812744140625
142065,T,2001-02-01,38.17975616455078
142066,T,2001-02-02,37.6132926940918
142067,T,2001-02-05,37.53776550292969
142068,T,2001-02-06,37.57552719116211
142069,T,2001-02-07,36.74471282958984
142070,T,2001-02-08,36.41994094848633
142071,T,2001-02-09,35.1737174987793
142072,T,2001-02-12,36.08005905151367
142073,T,2001-02-13,36.6012077331543
142074,T,2001-02-14,35.49848937988281
142075,T,2001-02-15,35.49848937988281
142076,T,2001-02-16,36.04229736328125
142077,T,2001-02-20,36.83534622192383
142078,T,2001-02-21,35.87613296508789
142079,T,2001-02-22,36.95619201660156
142080,T,2001-02-23,37.55287170410156
142081,T,2001-02-26,37.99093627929688
142082,T,2001-02-27,38.202415466308594
142083,T,2001-02-28,36.027191162109375
142084,T,2001-03-01,34.36555862426758
142085,T,2001-03-02,35.1737174987793
142086,T,2001-03-05,34.297584533691406
142087,T,2001-03-06,34.750755310058594
142088,T,2001-03-07,33.20996856689453
142089,T,2001-03-08,34.33534622192383
142090,T,2001-03-09,33.9879150390625
142091,T,2001-03-12,33.90483474731445
142092,T,2001-03-13,33.93504333496094
142093,T,2001-03-14,31.80513572692871
142094,T,2001-03-15,32.34138870239258
142095,T,2001-03-16,31.827795028686523
142096,T,2001-03-19,32.52265930175781
142097,T,2001-03-20,30.89123916625977
142098,T,2001-03-21,30.302114486694336
142099,T,2001-03-22,30.596677780151367
142100,T,2001-03-23,31.61631393432617
142101,T,2001-03-26,31.15558815002441
142102,T,2001-03-27,33.157100677490234
142103,T,2001-03-28,31.865558624267575
142104,T,2001-03-29,32.83987808227539
142105,T,2001-03-30,33.708457946777344
142106,T,2001-04-02,33.051361083984375
142107,T,2001-04-03,32.56797790527344
142108,T,2001-04-04,33.21752166748047
142109,T,2001-04-05,33.56495666503906
142110,T,2001-04-06,32.70392608642578
142111,T,2001-04-09,32.74169158935547
142112,T,2001-04-10,32.46978759765625
142113,T,2001-04-11,31.11782455444336
142114,T,2001-04-12,31.102718353271484
142115,T,2001-04-16,31.714502334594727
142116,T,2001-04-17,32.60573959350586
142117,T,2001-04-18,31.525680541992188
142118,T,2001-04-19,31.23111724853516
142119,T,2001-04-20,30.21147918701172
142120,T,2001-04-23,29.64501571655273
142121,T,2001-04-24,29.984893798828125
142122,T,2001-04-25,30.80815696716309
142123,T,2001-04-26,30.906343460083008
142124,T,2001-04-27,31.64652633666992
142125,T,2001-04-30,31.15558815002441
142126,T,2001-05-01,32.273414611816406
142127,T,2001-05-02,32.00151062011719
142128,T,2001-05-03,31.57099723815918
142129,T,2001-05-04,31.835346221923828
142130,T,2001-05-07,32.454681396484375
142131,T,2001-05-08,32.06948471069336
142132,T,2001-05-09,31.91087532043457
142133,T,2001-05-10,32.20543670654297
142134,T,2001-05-11,31.91087532043457
142135,T,2001-05-14,32.3262825012207
142136,T,2001-05-15,32.74169158935547
142137,T,2001-05-16,33.91238784790039
142138,T,2001-05-17,33.00604248046875
142139,T,2001-05-18,33.6253776550293
142140,T,2001-05-21,33.24018096923828
142141,T,2001-05-22,32.756797790527344
142142,T,2001-05-23,32.36404800415039
142143,T,2001-05-24,32.545318603515625
142144,T,2001-05-25,31.986404418945312
142145,T,2001-05-29,32.6132926940918
142146,T,2001-05-30,31.918428421020508
142147,T,2001-05-31,32.515106201171875
142148,T,2001-06-01,31.75981903076172
142149,T,2001-06-04,31.75226593017578
142150,T,2001-06-05,32.024169921875
142151,T,2001-06-06,31.57099723815918
142152,T,2001-06-07,31.49546813964844
142153,T,2001-06-08,31.29909324645996
142154,T,2001-06-11,31.85800552368164
142155,T,2001-06-12,31.75226593017578
142156,T,2001-06-13,31.744712829589844
142157,T,2001-06-14,31.50302124023437
142158,T,2001-06-15,30.445619583129883
142159,T,2001-06-18,30.03021049499512
142160,T,2001-06-19,30.52870178222656
142161,T,2001-06-20,30.21147918701172
142162,T,2001-06-21,29.71299171447754
142163,T,2001-06-22,29.34289932250977
142164,T,2001-06-25,29.22960662841797
142165,T,2001-06-26,29.78852081298828
142166,T,2001-06-27,29.75830841064453
142167,T,2001-06-28,30.067975997924805
142168,T,2001-06-29,30.256797790527344
142169,T,2001-07-02,30.66465377807617
142170,T,2001-07-03,30.67975807189941
142171,T,2001-07-05,31.1933536529541
142172,T,2001-07-06,30.21147918701172
142173,T,2001-07-09,30.40030288696289
142174,T,2001-07-10,30.40030288696289
142175,T,2001-07-11,31.737159729003903
142176,T,2001-07-12,31.72205352783203
142177,T,2001-07-13,31.684289932250977
142178,T,2001-07-16,32.46223449707031
142179,T,2001-07-17,33.27794647216797
142180,T,2001-07-18,33.30815887451172
142181,T,2001-07-19,33.11178207397461
142182,T,2001-07-20,32.40181350708008
142183,T,2001-07-23,31.767372131347656
142184,T,2001-07-24,30.815710067749023
142185,T,2001-07-25,32.76435089111328
142186,T,2001-07-26,33.04380798339844
142187,T,2001-07-27,33.13444137573242
142188,T,2001-07-30,33.34592056274414
142189,T,2001-07-31,34.01057434082031
142190,T,2001-08-01,33.927490234375
142191,T,2001-08-02,33.3987922668457
142192,T,2001-08-03,32.84743118286133
142193,T,2001-08-06,32.84743118286133
142194,T,2001-08-07,33.096675872802734
142195,T,2001-08-08,32.379154205322266
142196,T,2001-08-09,32.59818649291992
142197,T,2001-08-10,33.6253776550293
142198,T,2001-08-13,33.54985046386719
142199,T,2001-08-14,33.232627868652344
142200,T,2001-08-15,32.749244689941406
142201,T,2001-08-16,32.93051528930664
142202,T,2001-08-17,32.1374626159668
142203,T,2001-08-20,33.00604248046875
142204,T,2001-08-21,32.545318603515625
142205,T,2001-08-22,31.91087532043457
142206,T,2001-08-23,31.75981903076172
142207,T,2001-08-24,32.18277740478516
142208,T,2001-08-27,31.525680541992188
142209,T,2001-08-28,31.24622344970703
142210,T,2001-08-29,31.3066463470459
142211,T,2001-08-30,30.951662063598636
142212,T,2001-08-31,30.898792266845703
142213,T,2001-09-04,31.72205352783203
142214,T,2001-09-05,31.903322219848636
142215,T,2001-09-06,31.64652633666992
142216,T,2001-09-07,30.966766357421875
142217,T,2001-09-10,32.80211639404297
142218,T,2001-09-17,33.45921325683594
142219,T,2001-09-18,34.478851318359375
142220,T,2001-09-19,34.20694732666016
142221,T,2001-09-20,34.66767501831055
142222,T,2001-09-21,33.42145156860352
142223,T,2001-09-24,34.033233642578125
142224,T,2001-09-25,35.61178207397461
142225,T,2001-09-26,35.75528717041016
142226,T,2001-09-27,34.93202209472656
142227,T,2001-09-28,35.5891227722168
142228,T,2001-10-01,35.10573959350586
142229,T,2001-10-02,35.49848937988281
142230,T,2001-10-03,34.879154205322266
142231,T,2001-10-04,34.53172302246094
142232,T,2001-10-05,33.89728164672852
142233,T,2001-10-08,34.62990951538086
142234,T,2001-10-09,35.26435089111328
142235,T,2001-10-10,35.43806457519531
142236,T,2001-10-11,34.403324127197266
142237,T,2001-10-12,33.34592056274414
142238,T,2001-10-15,33.13444137573242
142239,T,2001-10-16,32.77190399169922
142240,T,2001-10-17,32.6132926940918
142241,T,2001-10-18,32.69637680053711
142242,T,2001-10-19,32.960723876953125
142243,T,2001-10-22,31.268882751464844
142244,T,2001-10-23,29.29002952575684
142245,T,2001-10-24,29.614803314208984
142246,T,2001-10-25,29.380664825439453
142247,T,2001-10-26,29.607250213623047
142248,T,2001-10-29,29.939577102661133
142249,T,2001-10-30,28.77643585205078
142250,T,2001-10-31,28.78398895263672
142251,T,2001-11-01,29.56193351745605
142252,T,2001-11-02,29.161630630493164
142253,T,2001-11-05,29.093656539916992
142254,T,2001-11-06,28.919940948486328
142255,T,2001-11-07,28.73111724853516
142256,T,2001-11-08,28.6933536529541
142257,T,2001-11-09,29.033233642578125
142258,T,2001-11-12,28.65558815002441
142259,T,2001-11-13,28.24773406982422
142260,T,2001-11-14,28.27794647216797
142261,T,2001-11-15,29.456193923950195
142262,T,2001-11-16,29.55438041687012
142263,T,2001-11-19,30.13595199584961
142264,T,2001-11-20,29.524169921875
142265,T,2001-11-21,29.448640823364254
142266,T,2001-11-23,29.64501571655273
142267,T,2001-11-26,29.47129821777344
142268,T,2001-11-27,28.874622344970703
142269,T,2001-11-28,28.406343460083008
142270,T,2001-11-29,28.58761215209961
142271,T,2001-11-30,28.232627868652344
142272,T,2001-12-03,28.75377655029297
142273,T,2001-12-04,28.61782455444336
142274,T,2001-12-05,28.980363845825195
142275,T,2001-12-06,28.859516143798828
142276,T,2001-12-07,28.285497665405277
142277,T,2001-12-10,28.466766357421875
142278,T,2001-12-11,28.70090675354004
142279,T,2001-12-12,28.88217544555664
142280,T,2001-12-13,29.214502334594727
142281,T,2001-12-14,29.418428421020508
142282,T,2001-12-17,30.15860939025879
142283,T,2001-12-18,29.607250213623047
142284,T,2001-12-19,29.743202209472656
142285,T,2001-12-20,30.02265930175781
142286,T,2001-12-21,29.68277931213379
142287,T,2001-12-24,29.531721115112305
142288,T,2001-12-26,29.54682731628418
142289,T,2001-12-27,29.977340698242188
142290,T,2001-12-28,29.826284408569336
142291,T,2001-12-31,29.584592819213867
142292,T,2002-01-02,30.13595199584961
142293,T,2002-01-03,30.33987808227539
142294,T,2002-01-04,30.20392608642578
142295,T,2002-01-07,30.143505096435547
142296,T,2002-01-08,30.015106201171875
142297,T,2002-01-09,28.82930564880371
142298,T,2002-01-10,29.07855033874512
142299,T,2002-01-11,28.572507858276367
142300,T,2002-01-14,28.708459854125977
142301,T,2002-01-15,28.542295455932617
142302,T,2002-01-16,28.02870178222656
142303,T,2002-01-17,27.854984283447266
142304,T,2002-01-18,27.575529098510746
142305,T,2002-01-22,26.865558624267575
142306,T,2002-01-23,27.439577102661133
142307,T,2002-01-24,27.492446899414062
142308,T,2002-01-25,26.827795028686523
142309,T,2002-01-28,27.22054481506348
142310,T,2002-01-29,27.26586151123047
142311,T,2002-01-30,27.41691780090332
142312,T,2002-01-31,28.285497665405277
142313,T,2002-02-01,27.915407180786133
142314,T,2002-02-04,27.04682731628418
142315,T,2002-02-05,27.197885513305664
142316,T,2002-02-06,26.049848556518555
142317,T,2002-02-07,26.510574340820312
142318,T,2002-02-08,26.91087532043457
142319,T,2002-02-11,26.69939613342285
142320,T,2002-02-12,27.22809791564941
142321,T,2002-02-13,27.779455184936523
142322,T,2002-02-14,27.96072578430176
142323,T,2002-02-15,28.0362548828125
142324,T,2002-02-19,27.567975997924805
142325,T,2002-02-20,27.983383178710938
142326,T,2002-02-21,27.567975997924805
142327,T,2002-02-22,27.802114486694336
142328,T,2002-02-25,28.413896560668945
142329,T,2002-02-26,28.32326316833496
142330,T,2002-02-27,28.549848556518555
142331,T,2002-02-28,28.580059051513672
142332,T,2002-03-01,29.456193923950195
142333,T,2002-03-04,29.72809791564941
142334,T,2002-03-05,29.2824764251709
142335,T,2002-03-06,29.47885131835937
142336,T,2002-03-07,29.267372131347656
142337,T,2002-03-08,29.00302124023437
142338,T,2002-03-11,29.15407943725586
142339,T,2002-03-12,29.29002952575684
142340,T,2002-03-13,29.30513572692871
142341,T,2002-03-14,29.22205352783203
142342,T,2002-03-15,29.456193923950195
142343,T,2002-03-18,29.380664825439453
142344,T,2002-03-19,29.64501571655273
142345,T,2002-03-20,29.47129821777344
142346,T,2002-03-21,29.17673683166504
142347,T,2002-03-22,28.64048385620117
142348,T,2002-03-25,28.70090675354004
142349,T,2002-03-26,28.957704544067383
142350,T,2002-03-27,28.43655586242676
142351,T,2002-03-28,28.27794647216797
142352,T,2002-04-01,27.68882179260254
142353,T,2002-04-02,28.096677780151367
142354,T,2002-04-03,28.413896560668945
142355,T,2002-04-04,28.81419944763184
142356,T,2002-04-05,28.202417373657227
142357,T,2002-04-08,27.590633392333984
142358,T,2002-04-09,26.359516143798828
142359,T,2002-04-10,26.925981521606445
142360,T,2002-04-11,25.490936279296875
142361,T,2002-04-12,25.67975807189941
142362,T,2002-04-15,25.279455184936523
142363,T,2002-04-16,26.110271453857425
142364,T,2002-04-17,26.05740165710449
142365,T,2002-04-18,25.596677780151367
142366,T,2002-04-19,24.71299171447754
142367,T,2002-04-22,23.91238784790039
142368,T,2002-04-23,23.625377655029297
142369,T,2002-04-24,23.851964950561523
142370,T,2002-04-25,24.14652633666992
142371,T,2002-04-26,23.71601104736328
142372,T,2002-04-29,22.771902084350582
142373,T,2002-04-30,23.45921516418457
142374,T,2002-05-01,24.66012191772461
142375,T,2002-05-02,24.49395751953125
142376,T,2002-05-03,23.519636154174805
142377,T,2002-05-06,23.45921516418457
142378,T,2002-05-07,23.0362548828125
142379,T,2002-05-08,24.048337936401367
142380,T,2002-05-09,23.678247451782227
142381,T,2002-05-10,22.99848937988281
142382,T,2002-05-13,24.20694923400879
142383,T,2002-05-14,24.954683303833008
142384,T,2002-05-15,25.23413848876953
142385,T,2002-05-16,26.1933536529541
142386,T,2002-05-17,26.110271453857425
142387,T,2002-05-20,25.80060386657715
142388,T,2002-05-21,26.208459854125977
142389,T,2002-05-22,26.38217544555664
142390,T,2002-05-23,27.379154205322266
142391,T,2002-05-24,26.4879150390625
142392,T,2002-05-28,26.72205352783203
142393,T,2002-05-29,26.472810745239254
142394,T,2002-05-30,26.102718353271484
142395,T,2002-05-31,25.898792266845703
142396,T,2002-06-03,25.03776359558105
142397,T,2002-06-04,25.1132926940918
142398,T,2002-06-05,25.362537384033203
142399,T,2002-06-06,24.433534622192383
142400,T,2002-06-07,24.969789505004883
142401,T,2002-06-10,25.03776359558105
142402,T,2002-06-11,24.267372131347656
142403,T,2002-06-12,24.79607391357422
142404,T,2002-06-13,24.66012191772461
142405,T,2002-06-14,24.34289932250977
142406,T,2002-06-17,25.15105628967285
142407,T,2002-06-18,24.909366607666016
142408,T,2002-06-19,23.595165252685547
142409,T,2002-06-20,23.37613296508789
142410,T,2002-06-21,23.678247451782227
142411,T,2002-06-24,22.99848937988281
142412,T,2002-06-25,22.356494903564453
142413,T,2002-06-26,22.280967712402344
142414,T,2002-06-27,22.771902084350582
142415,T,2002-06-28,23.0362548828125
142416,T,2002-07-01,22.628398895263672
142417,T,2002-07-02,22.6132926940918
142418,T,2002-07-03,23.18731117248535
142419,T,2002-07-05,23.942598342895508
142420,T,2002-07-08,23.874622344970703
142421,T,2002-07-09,23.096677780151367
142422,T,2002-07-10,22.666162490844727
142423,T,2002-07-11,23.149547576904297
142424,T,2002-07-12,22.386707305908203
142425,T,2002-07-15,22.28852081298828
142426,T,2002-07-16,22.333837509155277
142427,T,2002-07-17,21.820241928100582
142428,T,2002-07-18,20.951662063598636
142429,T,2002-07-19,20.15105628967285
142430,T,2002-07-22,18.096677780151367
142431,T,2002-07-23,17.598186492919922
142432,T,2002-07-24,18.67069435119629
142433,T,2002-07-25,19.64501571655273
142434,T,2002-07-26,19.826284408569336
142435,T,2002-07-29,19.79607391357422
142436,T,2002-07-30,19.871601104736328
142437,T,2002-07-31,20.89123916625977
142438,T,2002-08-01,20.732627868652344
142439,T,2002-08-02,20.015106201171875
142440,T,2002-08-05,19.71299171447754
142441,T,2002-08-06,19.7054386138916
142442,T,2002-08-07,19.425981521606445
142443,T,2002-08-08,20.1132926940918
142444,T,2002-08-09,20.362537384033203
142445,T,2002-08-12,20.279455184936523
142446,T,2002-08-13,20.1132926940918
142447,T,2002-08-14,21.25377655029297
142448,T,2002-08-15,21.1933536529541
142449,T,2002-08-16,21.6691837310791
142450,T,2002-08-19,22.560422897338867
142451,T,2002-08-20,20.906343460083008
142452,T,2002-08-21,21.23111724853516
142453,T,2002-08-22,20.67975807189941
142454,T,2002-08-23,19.86404800415039
142455,T,2002-08-26,20.128398895263672
142456,T,2002-08-27,20.060422897338867
142457,T,2002-08-28,19.49395751953125
142458,T,2002-08-29,19.486404418945312
142459,T,2002-08-30,18.685800552368164
142460,T,2002-09-03,17.44713020324707
142461,T,2002-09-04,18.35347366333008
142462,T,2002-09-05,17.726585388183594
142463,T,2002-09-06,18.126888275146484
142464,T,2002-09-09,18.53474235534668
142465,T,2002-09-10,18.791540145874023
142466,T,2002-09-11,19.524169921875
142467,T,2002-09-12,18.768882751464844
142468,T,2002-09-13,18.542295455932617
142469,T,2002-09-16,18.56495475769043
142470,T,2002-09-17,18.35347366333008
142471,T,2002-09-18,18.25528717041016
142472,T,2002-09-19,17.65860939025879
142473,T,2002-09-20,17.522659301757812
142474,T,2002-09-23,17.152568817138672
142475,T,2002-09-24,17.092145919799805
142476,T,2002-09-25,17.061933517456055
142477,T,2002-09-26,16.54078483581543
142478,T,2002-09-27,15.219033241271973
142479,T,2002-09-30,15.181268692016602
142480,T,2002-10-01,15.725075721740724
142481,T,2002-10-02,15.241691589355469
142482,T,2002-10-03,16.46525764465332
142483,T,2002-10-04,16.32930564880371
142484,T,2002-10-07,15.883686065673828
142485,T,2002-10-08,15.46827793121338
142486,T,2002-10-09,15.377643585205078
142487,T,2002-10-10,16.049848556518555
142488,T,2002-10-11,16.956193923950195
142489,T,2002-10-14,16.918428421020508
142490,T,2002-10-15,17.945619583129883
142491,T,2002-10-16,17.560422897338867
142492,T,2002-10-17,18.50453186035156
142493,T,2002-10-18,19.07099723815918
142494,T,2002-10-21,19.448640823364254
142495,T,2002-10-22,20.430513381958008
142496,T,2002-10-23,19.524169921875
142497,T,2002-10-24,19.37311172485352
142498,T,2002-10-25,18.859516143798828
142499,T,2002-10-28,19.501510620117188
142500,T,2002-10-29,19.07099723815918
142501,T,2002-10-30,19.607250213623047
142502,T,2002-10-31,19.380664825439453
142503,T,2002-11-01,20.58157157897949
142504,T,2002-11-04,21.049848556518555
142505,T,2002-11-05,20.93655586242676
142506,T,2002-11-06,20.996978759765625
142507,T,2002-11-07,20.219032287597656
142508,T,2002-11-08,20.551359176635746
142509,T,2002-11-11,19.78852081298828
142510,T,2002-11-12,18.889728546142575
142511,T,2002-11-13,18.368579864501957
142512,T,2002-11-14,18.42900276184082
142513,T,2002-11-15,19.025680541992188
142514,T,2002-11-18,19.365558624267575
142515,T,2002-11-19,19.244712829589844
142516,T,2002-11-20,19.78852081298828
142517,T,2002-11-21,20.75528717041016
142518,T,2002-11-22,20.80815696716309
142519,T,2002-11-25,21.450151443481445
142520,T,2002-11-26,20.732627868652344
142521,T,2002-11-27,21.69939613342285
142522,T,2002-11-29,21.525680541992188
142523,T,2002-12-02,21.41238784790039
142524,T,2002-12-03,20.33987808227539
142525,T,2002-12-04,19.977340698242188
142526,T,2002-12-05,19.826284408569336
142527,T,2002-12-06,19.962236404418945
142528,T,2002-12-09,19.403322219848636
142529,T,2002-12-10,19.41087532043457
142530,T,2002-12-11,19.2824764251709
142531,T,2002-12-12,19.30513572692871
142532,T,2002-12-13,19.448640823364254
142533,T,2002-12-16,20.490936279296875
142534,T,2002-12-17,20.80815696716309
142535,T,2002-12-18,20.58157157897949
142536,T,2002-12-19,20.913896560668945
142537,T,2002-12-20,21.3066463470459
142538,T,2002-12-23,21.14803504943848
142539,T,2002-12-24,20.996978759765625
142540,T,2002-12-26,21.185800552368164
142541,T,2002-12-27,20.604230880737305
142542,T,2002-12-30,20.596677780151367
142543,T,2002-12-31,20.475830078125
142544,T,2003-01-02,21.835346221923828
142545,T,2003-01-03,21.81268882751465
142546,T,2003-01-06,23.55740165710449
142547,T,2003-01-07,22.87009048461914
142548,T,2003-01-08,21.737159729003903
142549,T,2003-01-09,21.956193923950195
142550,T,2003-01-10,21.75226593017578
142551,T,2003-01-13,21.72205352783203
142552,T,2003-01-14,22.36404800415039
142553,T,2003-01-15,21.555891036987305
142554,T,2003-01-16,21.03474235534668
142555,T,2003-01-17,20.604230880737305
142556,T,2003-01-21,20.166162490844727
142557,T,2003-01-22,20.33987808227539
142558,T,2003-01-23,19.2824764251709
142559,T,2003-01-24,18.53474235534668
142560,T,2003-01-27,18.768882751464844
142561,T,2003-01-28,18.368579864501957
142562,T,2003-01-29,18.368579864501957
142563,T,2003-01-30,18.013595581054688
142564,T,2003-01-31,18.45921516418457
142565,T,2003-02-03,19.093656539916992
142566,T,2003-02-04,19.350452423095703
142567,T,2003-02-05,19.14652633666992
142568,T,2003-02-06,18.81419944763184
142569,T,2003-02-07,19.01812744140625
142570,T,2003-02-10,18.50453186035156
142571,T,2003-02-11,17.907854080200195
142572,T,2003-02-12,17.424470901489258
142573,T,2003-02-13,16.956193923950195
142574,T,2003-02-14,17.63595199584961
142575,T,2003-02-18,17.892749786376953
142576,T,2003-02-19,17.39426040649414
142577,T,2003-02-20,16.08761215209961
142578,T,2003-02-21,15.657099723815918
142579,T,2003-02-24,15.672204971313477
142580,T,2003-02-25,16.125377655029297
142581,T,2003-02-26,15.604229927062988
142582,T,2003-02-27,15.913896560668944
142583,T,2003-02-28,15.709970474243164
142584,T,2003-03-03,15.672204971313477
142585,T,2003-03-04,15.453171730041504
142586,T,2003-03-05,15.74773406982422
142587,T,2003-03-06,15.422961235046388
142588,T,2003-03-07,15.475831031799316
142589,T,2003-03-10,14.6148042678833
142590,T,2003-03-11,14.607251167297363
142591,T,2003-03-12,14.690332412719728
142592,T,2003-03-13,15.483384132385254
142593,T,2003-03-14,15.74773406982422
142594,T,2003-03-17,16.419940948486328
142595,T,2003-03-18,16.21601104736328
142596,T,2003-03-19,16.480363845825195
142597,T,2003-03-20,16.442598342895508
142598,T,2003-03-21,16.344411849975586
142599,T,2003-03-24,15.808156967163086
142600,T,2003-03-25,15.974320411682127
142601,T,2003-03-26,16.185800552368164
142602,T,2003-03-27,15.74773406982422
142603,T,2003-03-28,15.287009239196776
142604,T,2003-03-31,15.151057243347168
142605,T,2003-04-01,16.148035049438477
142606,T,2003-04-02,16.72960662841797
142607,T,2003-04-03,16.374622344970703
142608,T,2003-04-04,16.54078483581543
142609,T,2003-04-07,16.548337936401367
142610,T,2003-04-08,16.22356414794922
142611,T,2003-04-09,15.883686065673828
142612,T,2003-04-10,15.898792266845703
142613,T,2003-04-11,15.64199447631836
142614,T,2003-04-14,16.004531860351562
142615,T,2003-04-15,16.049848556518555
142616,T,2003-04-16,15.324772834777832
142617,T,2003-04-17,15.55891227722168
142618,T,2003-04-21,15.128398895263672
142619,T,2003-04-22,15.0906343460083
142620,T,2003-04-23,16.46525764465332
142621,T,2003-04-24,17.009063720703125
142622,T,2003-04-25,16.70694923400879
142623,T,2003-04-28,17.409366607666016
142624,T,2003-04-29,17.409366607666016
142625,T,2003-04-30,17.643505096435547
142626,T,2003-05-01,17.590633392333984
142627,T,2003-05-02,18.134441375732425
142628,T,2003-05-05,17.771902084350586
142629,T,2003-05-06,17.938066482543945
142630,T,2003-05-07,17.424470901489258
142631,T,2003-05-08,17.379154205322266
142632,T,2003-05-09,17.877643585205078
142633,T,2003-05-12,18.610271453857425
142634,T,2003-05-13,18.53474235534668
142635,T,2003-05-14,18.625377655029297
142636,T,2003-05-15,18.70090675354004
142637,T,2003-05-16,18.844411849975582
142638,T,2003-05-19,18.39123916625977
142639,T,2003-05-20,18.406343460083008
142640,T,2003-05-21,18.17220497131348
142641,T,2003-05-22,18.27794647216797
142642,T,2003-05-23,18.99546813964844
142643,T,2003-05-27,19.22205352783203
142644,T,2003-05-28,19.12386703491211
142645,T,2003-05-29,19.033233642578125
142646,T,2003-05-30,19.22960662841797
142647,T,2003-06-02,19.486404418945312
142648,T,2003-06-03,19.509063720703125
142649,T,2003-06-04,19.773414611816406
142650,T,2003-06-05,20.03776359558105
142651,T,2003-06-06,19.954683303833008
142652,T,2003-06-09,19.486404418945312
142653,T,2003-06-10,19.44108772277832
142654,T,2003-06-11,19.509063720703125
142655,T,2003-06-12,19.652568817138672
142656,T,2003-06-13,19.12386703491211
142657,T,2003-06-16,19.524169921875
142658,T,2003-06-17,19.297582626342773
142659,T,2003-06-18,19.380664825439453
142660,T,2003-06-19,19.34289932250977
142661,T,2003-06-20,19.71299171447754
142662,T,2003-06-23,19.66012191772461
142663,T,2003-06-24,19.939577102661133
142664,T,2003-06-25,19.486404418945312
142665,T,2003-06-26,19.66012191772461
142666,T,2003-06-27,19.214502334594727
142667,T,2003-06-30,19.297582626342773
142668,T,2003-07-01,19.66012191772461
142669,T,2003-07-02,20.090633392333984
142670,T,2003-07-03,19.81117820739746
142671,T,2003-07-07,19.90181350708008
142672,T,2003-07-08,19.72054481506348
142673,T,2003-07-09,19.456193923950195
142674,T,2003-07-10,18.86706924438477
142675,T,2003-07-11,19.191843032836918
142676,T,2003-07-14,19.010574340820312
142677,T,2003-07-15,18.73111724853516
142678,T,2003-07-16,18.2175235748291
142679,T,2003-07-17,17.719032287597656
142680,T,2003-07-18,18.262840270996094
142681,T,2003-07-21,17.469789505004883
142682,T,2003-07-22,17.95317268371582
142683,T,2003-07-23,18.104230880737305
142684,T,2003-07-24,17.598186492919922
142685,T,2003-07-25,17.779455184936523
142686,T,2003-07-28,18.08912467956543
142687,T,2003-07-29,17.802114486694336
142688,T,2003-07-30,17.847431182861328
142689,T,2003-07-31,17.643505096435547
142690,T,2003-08-01,17.673715591430664
142691,T,2003-08-04,18.013595581054688
142692,T,2003-08-05,17.545316696166992
142693,T,2003-08-06,17.71147918701172
142694,T,2003-08-07,17.65860939025879
142695,T,2003-08-08,17.673715591430664
142696,T,2003-08-11,17.76435089111328
142697,T,2003-08-12,17.82477378845215
142698,T,2003-08-13,17.44713020324707
142699,T,2003-08-14,17.432024002075195
142700,T,2003-08-15,17.545316696166992
142701,T,2003-08-18,17.771902084350586
142702,T,2003-08-19,17.87009048461914
142703,T,2003-08-20,17.930513381958008
142704,T,2003-08-21,17.95317268371582
142705,T,2003-08-22,17.484893798828125
142706,T,2003-08-25,17.280967712402344
142707,T,2003-08-26,17.44713020324707
142708,T,2003-08-27,17.145015716552734
142709,T,2003-08-28,17.220544815063477
142710,T,2003-08-29,16.9637451171875
142711,T,2003-09-02,16.986404418945312
142712,T,2003-09-03,17.333837509155273
142713,T,2003-09-04,17.462236404418945
142714,T,2003-09-05,17.371601104736328
142715,T,2003-09-08,17.469789505004883
142716,T,2003-09-09,17.31117820739746
142717,T,2003-09-10,17.598186492919922
142718,T,2003-09-11,17.590633392333984
142719,T,2003-09-12,17.696374893188477
142720,T,2003-09-15,17.41691780090332
142721,T,2003-09-16,17.6812686920166
142722,T,2003-09-17,17.74169158935547
142723,T,2003-09-18,18.157100677490234
142724,T,2003-09-19,18.021148681640625
142725,T,2003-09-22,17.673715591430664
142726,T,2003-09-23,17.009063720703125
142727,T,2003-09-24,16.548337936401367
142728,T,2003-09-25,16.646526336669922
142729,T,2003-09-26,16.480363845825195
142730,T,2003-09-29,16.601207733154297
142731,T,2003-09-30,16.80513572692871
142732,T,2003-10-01,17.069486618041992
142733,T,2003-10-02,16.99395751953125
142734,T,2003-10-03,17.07703971862793
142735,T,2003-10-06,17.197885513305664
142736,T,2003-10-07,17.303625106811523
142737,T,2003-10-08,16.737159729003906
142738,T,2003-10-09,16.646526336669922
142739,T,2003-10-10,16.578550338745117
142740,T,2003-10-13,16.389728546142578
142741,T,2003-10-14,16.16314125061035
142742,T,2003-10-15,16.33685874938965
142743,T,2003-10-16,16.593656539916992
142744,T,2003-10-17,16.616313934326172
142745,T,2003-10-20,16.918428421020508
142746,T,2003-10-21,16.616313934326172
142747,T,2003-10-22,16.691843032836914
142748,T,2003-10-23,16.873111724853516
142749,T,2003-10-24,17.326284408569336
142750,T,2003-10-27,17.73413848876953
142751,T,2003-10-28,17.81722068786621
142752,T,2003-10-29,17.892749786376953
142753,T,2003-10-30,17.73413848876953
142754,T,2003-10-31,18.11178207397461
142755,T,2003-11-03,18.17975807189941
142756,T,2003-11-04,18.0362548828125
142757,T,2003-11-05,17.82477378845215
142758,T,2003-11-06,17.477340698242188
142759,T,2003-11-07,17.34139060974121
142760,T,2003-11-10,17.749244689941406
142761,T,2003-11-11,17.779455184936523
142762,T,2003-11-12,17.78700828552246
142763,T,2003-11-13,17.598186492919922
142764,T,2003-11-14,17.832326889038086
142765,T,2003-11-17,17.666162490844727
142766,T,2003-11-18,17.454683303833008
142767,T,2003-11-19,17.386707305908203
142768,T,2003-11-20,17.3187313079834
142769,T,2003-11-21,17.39426040649414
142770,T,2003-11-24,17.41691780090332
142771,T,2003-11-25,17.719032287597656
142772,T,2003-11-26,17.666162490844727
142773,T,2003-11-28,17.58308219909668
142774,T,2003-12-01,17.522659301757812
142775,T,2003-12-02,17.507553100585938
142776,T,2003-12-03,17.484893798828125
142777,T,2003-12-04,18.14199447631836
142778,T,2003-12-05,18.421449661254883
142779,T,2003-12-08,18.25528717041016
142780,T,2003-12-09,18.104230880737305
142781,T,2003-12-10,18.58761215209961
142782,T,2003-12-11,18.73111724853516
142783,T,2003-12-12,18.549848556518555
142784,T,2003-12-15,18.78398895263672
142785,T,2003-12-16,18.71601104736328
142786,T,2003-12-17,18.93504524230957
142787,T,2003-12-18,19.11631393432617
142788,T,2003-12-19,19.06344413757324
142789,T,2003-12-22,19.22205352783203
142790,T,2003-12-23,19.12386703491211
142791,T,2003-12-24,18.972810745239254
142792,T,2003-12-26,19.04078483581543
142793,T,2003-12-29,19.55438041687012
142794,T,2003-12-30,19.68277931213379
142795,T,2003-12-31,19.690332412719727
142796,T,2004-01-02,19.743202209472656
142797,T,2004-01-05,20.430513381958008
142798,T,2004-01-06,20.483383178710938
142799,T,2004-01-07,20.46827888488769
142800,T,2004-01-08,20.83836936950684
142801,T,2004-01-09,19.78852081298828
142802,T,2004-01-12,20.26435089111328
142803,T,2004-01-13,19.977340698242188
142804,T,2004-01-14,20.15105628967285
142805,T,2004-01-15,20.19637489318848
142806,T,2004-01-16,19.992446899414062
142807,T,2004-01-20,20.392749786376957
142808,T,2004-01-21,20.007553100585938
142809,T,2004-01-22,19.879154205322266
142810,T,2004-01-23,19.954683303833008
142811,T,2004-01-26,20.15860939025879
142812,T,2004-01-27,19.59969711303711
142813,T,2004-01-28,19.30513572692871
142814,T,2004-01-29,19.41087532043457
142815,T,2004-01-30,19.25981903076172
142816,T,2004-02-02,19.984893798828125
142817,T,2004-02-03,19.697885513305664
142818,T,2004-02-04,19.30513572692871
142819,T,2004-02-05,19.39576911926269
142820,T,2004-02-06,19.652568817138672
142821,T,2004-02-09,19.37311172485352
142822,T,2004-02-10,19.592145919799805
142823,T,2004-02-11,19.607250213623047
142824,T,2004-02-12,19.365558624267575
142825,T,2004-02-13,18.919940948486328
142826,T,2004-02-17,18.78398895263672
142827,T,2004-02-18,18.466766357421875
142828,T,2004-02-19,18.27039337158203
142829,T,2004-02-20,18.0362548828125
142830,T,2004-02-23,18.126888275146484
142831,T,2004-02-24,18.22507667541504
142832,T,2004-02-25,18.24018096923828
142833,T,2004-02-26,18.2175235748291
142834,T,2004-02-27,18.134441375732425
142835,T,2004-03-01,18.315710067749023
142836,T,2004-03-02,19.244712829589844
142837,T,2004-03-03,19.06344413757324
142838,T,2004-03-04,19.025680541992188
142839,T,2004-03-05,18.89728164672852
142840,T,2004-03-08,18.99546813964844
142841,T,2004-03-09,18.9879150390625
142842,T,2004-03-10,18.383686065673828
142843,T,2004-03-11,18.16465377807617
142844,T,2004-03-12,18.398792266845703
142845,T,2004-03-15,18.262840270996094
142846,T,2004-03-16,18.3308162689209
142847,T,2004-03-17,18.527189254760746
142848,T,2004-03-18,18.65558815002441
142849,T,2004-03-19,18.595165252685547
142850,T,2004-03-22,18.202417373657227
142851,T,2004-03-23,18.11178207397461
142852,T,2004-03-24,17.907854080200195
142853,T,2004-03-25,18.17975807189941
142854,T,2004-03-26,18.066465377807617
142855,T,2004-03-29,18.30060386657715
142856,T,2004-03-30,18.398792266845703
142857,T,2004-03-31,18.53474235534668
142858,T,2004-04-01,18.678247451782227
142859,T,2004-04-02,18.78398895263672
142860,T,2004-04-05,19.138973236083984
142861,T,2004-04-06,18.919940948486328
142862,T,2004-04-07,18.56495475769043
142863,T,2004-04-08,18.47431945800781
142864,T,2004-04-12,18.48187255859375
142865,T,2004-04-13,18.32326316833496
142866,T,2004-04-14,18.24773406982422
142867,T,2004-04-15,18.398792266845703
142868,T,2004-04-16,18.25528717041016
142869,T,2004-04-19,18.43655586242676
142870,T,2004-04-20,18.398792266845703
142871,T,2004-04-21,18.708459854125977
142872,T,2004-04-22,19.184289932250977
142873,T,2004-04-23,19.19939613342285
142874,T,2004-04-26,19.25981903076172
142875,T,2004-04-27,19.25226593017578
142876,T,2004-04-28,19.04078483581543
142877,T,2004-04-29,19.161630630493164
142878,T,2004-04-30,18.8066463470459
142879,T,2004-05-03,19.055891036987305
142880,T,2004-05-04,19.191843032836918
142881,T,2004-05-05,19.22205352783203
142882,T,2004-05-06,19.108760833740234
142883,T,2004-05-07,18.685800552368164
142884,T,2004-05-10,18.5120849609375
142885,T,2004-05-11,18.496978759765625
142886,T,2004-05-12,18.50453186035156
142887,T,2004-05-13,18.64048385620117
142888,T,2004-05-14,18.50453186035156
142889,T,2004-05-17,18.35347366333008
142890,T,2004-05-18,18.572507858276367
142891,T,2004-05-19,18.43655586242676
142892,T,2004-05-20,18.361026763916016
142893,T,2004-05-21,18.37613296508789
142894,T,2004-05-24,18.27039337158203
142895,T,2004-05-25,18.16465377807617
142896,T,2004-05-26,17.749244689941406
142897,T,2004-05-27,18.013595581054688
142898,T,2004-05-28,17.90030288696289
142899,T,2004-06-01,17.930513381958008
142900,T,2004-06-02,18.02870178222656
142901,T,2004-06-03,17.915407180786133
142902,T,2004-06-04,18.074018478393555
142903,T,2004-06-07,18.33836936950684
142904,T,2004-06-08,18.383686065673828
142905,T,2004-06-09,18.595165252685547
142906,T,2004-06-10,18.738670349121094
142907,T,2004-06-14,18.542295455932617
142908,T,2004-06-15,18.48187255859375
142909,T,2004-06-16,18.45921516418457
142910,T,2004-06-17,18.53474235534668
142911,T,2004-06-18,18.580059051513672
142912,T,2004-06-21,18.42900276184082
142913,T,2004-06-22,18.17975807189941
142914,T,2004-06-23,18.315710067749023
142915,T,2004-06-24,17.968278884887695
142916,T,2004-06-25,17.975830078125
142917,T,2004-06-28,18.24018096923828
142918,T,2004-06-29,18.32326316833496
142919,T,2004-06-30,18.315710067749023
142920,T,2004-07-01,18.232627868652344
142921,T,2004-07-02,18.209970474243164
142922,T,2004-07-06,18.22507667541504
142923,T,2004-07-07,18.013595581054688
142924,T,2004-07-08,17.719032287597656
142925,T,2004-07-09,17.81722068786621
142926,T,2004-07-12,17.877643585205078
142927,T,2004-07-13,17.6812686920166
142928,T,2004-07-14,17.779455184936523
142929,T,2004-07-15,17.371601104736328
142930,T,2004-07-16,17.44713020324707
142931,T,2004-07-19,17.492446899414062
142932,T,2004-07-20,17.575529098510742
142933,T,2004-07-21,17.522659301757812
142934,T,2004-07-22,17.809667587280273
142935,T,2004-07-23,18.29305076599121
142936,T,2004-07-26,18.6933536529541
142937,T,2004-07-27,19.138973236083984
142938,T,2004-07-28,19.184289932250977
142939,T,2004-07-29,19.184289932250977
142940,T,2004-07-30,19.138973236083984
142941,T,2004-08-02,19.25226593017578
142942,T,2004-08-03,19.30513572692871
142943,T,2004-08-04,19.327795028686523
142944,T,2004-08-05,19.093656539916992
142945,T,2004-08-06,18.768882751464844
142946,T,2004-08-09,18.77643585205078
142947,T,2004-08-10,19.07099723815918
142948,T,2004-08-11,19.101207733154297
142949,T,2004-08-12,19.06344413757324
142950,T,2004-08-13,18.927492141723636
142951,T,2004-08-16,19.29002952575684
142952,T,2004-08-17,19.161630630493164
142953,T,2004-08-18,19.320241928100582
142954,T,2004-08-19,19.297582626342773
142955,T,2004-08-20,19.31268882751465
142956,T,2004-08-23,19.34289932250977
142957,T,2004-08-24,19.327795028686523
142958,T,2004-08-25,19.403322219848636
142959,T,2004-08-26,19.44108772277832
142960,T,2004-08-27,19.516616821289062
142961,T,2004-08-30,19.486404418945312
142962,T,2004-08-31,19.47885131835937
142963,T,2004-09-01,19.62990951538086
142964,T,2004-09-02,19.773414611816406
142965,T,2004-09-03,19.78852081298828
142966,T,2004-09-07,20.15860939025879
142967,T,2004-09-08,20.05286979675293
142968,T,2004-09-09,19.86404800415039
142969,T,2004-09-10,20.067975997924805
142970,T,2004-09-13,20.271902084350582
142971,T,2004-09-14,20.10573959350586
142972,T,2004-09-15,19.68277931213379
142973,T,2004-09-16,20.060422897338867
142974,T,2004-09-17,20.0
142975,T,2004-09-20,19.969789505004883
142976,T,2004-09-21,19.94713020324707
142977,T,2004-09-22,19.909366607666016
142978,T,2004-09-23,19.667673110961918
142979,T,2004-09-24,19.67522621154785
142980,T,2004-09-27,19.614803314208984
142981,T,2004-09-28,19.501510620117188
142982,T,2004-09-29,19.64501571655273
142983,T,2004-09-30,19.59969711303711
142984,T,2004-10-01,19.879154205322266
142985,T,2004-10-04,20.31722068786621
142986,T,2004-10-05,20.543806076049805
142987,T,2004-10-06,20.50604248046875
142988,T,2004-10-07,20.392749786376957
142989,T,2004-10-08,20.26435089111328
142990,T,2004-10-11,20.2945613861084
142991,T,2004-10-12,20.309667587280277
142992,T,2004-10-13,20.1132926940918
142993,T,2004-10-14,19.90181350708008
142994,T,2004-10-15,20.15105628967285
142995,T,2004-10-18,20.32477378845215
142996,T,2004-10-19,20.166162490844727
142997,T,2004-10-20,19.984893798828125
142998,T,2004-10-21,19.39576911926269
142999,T,2004-10-22,19.06344413757324
143000,T,2004-10-25,18.874622344970703
143001,T,2004-10-26,18.6933536529541
143002,T,2004-10-27,18.851964950561523
143003,T,2004-10-28,19.14652633666992
143004,T,2004-10-29,19.07855033874512
143005,T,2004-11-01,19.38821792602539
143006,T,2004-11-02,19.27492332458496
143007,T,2004-11-03,19.41087532043457
143008,T,2004-11-04,19.72809791564941
143009,T,2004-11-05,19.826284408569336
143010,T,2004-11-08,19.856494903564453
143011,T,2004-11-09,19.750755310058597
143012,T,2004-11-10,19.614803314208984
143013,T,2004-11-11,19.78852081298828
143014,T,2004-11-12,20.143505096435547
143015,T,2004-11-15,19.924470901489254
143016,T,2004-11-16,19.73564910888672
143017,T,2004-11-17,19.773414611816406
143018,T,2004-11-18,19.72054481506348
143019,T,2004-11-19,19.55438041687012
143020,T,2004-11-22,19.27492332458496
143021,T,2004-11-23,19.22960662841797
143022,T,2004-11-24,19.15407943725586
143023,T,2004-11-26,19.244712829589844
143024,T,2004-11-29,19.14652633666992
143025,T,2004-11-30,19.010574340820312
143026,T,2004-12-01,19.47129821777344
143027,T,2004-12-02,19.71299171447754
143028,T,2004-12-03,19.49395751953125
143029,T,2004-12-06,19.267372131347656
143030,T,2004-12-07,19.191843032836918
143031,T,2004-12-08,19.07855033874512
143032,T,2004-12-09,18.89728164672852
143033,T,2004-12-10,19.11631393432617
143034,T,2004-12-13,19.456193923950195
143035,T,2004-12-14,19.59969711303711
143036,T,2004-12-15,19.39576911926269
143037,T,2004-12-16,19.41087532043457
143038,T,2004-12-17,19.41087532043457
143039,T,2004-12-20,19.49395751953125
143040,T,2004-12-21,19.56193351745605
143041,T,2004-12-22,19.59969711303711
143042,T,2004-12-23,19.66012191772461
143043,T,2004-12-27,19.59969711303711
143044,T,2004-12-28,19.67522621154785
143045,T,2004-12-29,19.54682731628418
143046,T,2004-12-30,19.456193923950195
143047,T,2004-12-31,19.4637451171875
143048,T,2005-01-03,19.327795028686523
143049,T,2005-01-04,19.12386703491211
143050,T,2005-01-05,19.214502334594727
143051,T,2005-01-06,18.99546813964844
143052,T,2005-01-07,18.942598342895508
143053,T,2005-01-10,18.8066463470459
143054,T,2005-01-11,18.61782455444336
143055,T,2005-01-12,18.738670349121094
143056,T,2005-01-13,18.451662063598636
143057,T,2005-01-14,18.43655586242676
143058,T,2005-01-18,18.791540145874023
143059,T,2005-01-19,18.72356414794922
143060,T,2005-01-20,18.48187255859375
143061,T,2005-01-21,18.56495475769043
143062,T,2005-01-24,18.53474235534668
143063,T,2005-01-25,18.466766357421875
143064,T,2005-01-26,18.56495475769043
143065,T,2005-01-27,17.877643585205078
143066,T,2005-01-28,17.83987808227539
143067,T,2005-01-31,17.945619583129883
143068,T,2005-02-01,18.066465377807617
143069,T,2005-02-02,18.421449661254883
143070,T,2005-02-03,18.595165252685547
143071,T,2005-02-04,18.580059051513672
143072,T,2005-02-07,18.48187255859375
143073,T,2005-02-08,18.58761215209961
143074,T,2005-02-09,18.413896560668945
143075,T,2005-02-10,18.202417373657227
143076,T,2005-02-11,18.32326316833496
143077,T,2005-02-14,18.406343460083008
143078,T,2005-02-15,18.519636154174805
143079,T,2005-02-16,18.5120849609375
143080,T,2005-02-17,18.315710067749023
143081,T,2005-02-18,18.262840270996094
143082,T,2005-02-22,18.149547576904297
143083,T,2005-02-23,18.232627868652344
143084,T,2005-02-24,18.24773406982422
143085,T,2005-02-25,18.285497665405277
143086,T,2005-02-28,18.17220497131348
143087,T,2005-03-01,18.368579864501957
143088,T,2005-03-02,18.368579864501957
143089,T,2005-03-03,18.398792266845703
143090,T,2005-03-04,18.496978759765625
143091,T,2005-03-07,18.44410896301269
143092,T,2005-03-08,18.25528717041016
143093,T,2005-03-09,18.202417373657227
143094,T,2005-03-10,18.2175235748291
143095,T,2005-03-11,18.126888275146484
143096,T,2005-03-14,18.19486427307129
143097,T,2005-03-15,17.87009048461914
143098,T,2005-03-16,17.68882179260254
143099,T,2005-03-17,17.673715591430664
143100,T,2005-03-18,17.63595199584961
143101,T,2005-03-21,17.530210494995117
143102,T,2005-03-22,17.401813507080078
143103,T,2005-03-23,17.673715591430664
143104,T,2005-03-24,17.598186492919922
143105,T,2005-03-28,17.74169158935547
143106,T,2005-03-29,17.620845794677734
143107,T,2005-03-30,17.90030288696289
143108,T,2005-03-31,17.892749786376953
143109,T,2005-04-01,17.87009048461914
143110,T,2005-04-04,18.05891227722168
143111,T,2005-04-05,18.27794647216797
143112,T,2005-04-06,18.05891227722168
143113,T,2005-04-07,18.00604248046875
143114,T,2005-04-08,17.938066482543945
143115,T,2005-04-11,17.998489379882812
143116,T,2005-04-12,18.043806076049805
143117,T,2005-04-13,17.998489379882812
143118,T,2005-04-14,17.862537384033203
143119,T,2005-04-15,17.371601104736328
143120,T,2005-04-18,17.530210494995117
143121,T,2005-04-19,17.522659301757812
143122,T,2005-04-20,17.34139060974121
143123,T,2005-04-21,17.507553100585938
143124,T,2005-04-22,17.522659301757812
143125,T,2005-04-25,17.613292694091797
143126,T,2005-04-26,17.492446899414062
143127,T,2005-04-27,17.70392608642578
143128,T,2005-04-28,17.76435089111328
143129,T,2005-04-29,17.975830078125
143130,T,2005-05-02,17.960725784301758
143131,T,2005-05-03,17.975830078125
143132,T,2005-05-04,17.975830078125
143133,T,2005-05-05,17.885196685791016
143134,T,2005-05-06,17.83987808227539
143135,T,2005-05-09,17.809667587280273
143136,T,2005-05-10,17.71147918701172
143137,T,2005-05-11,17.598186492919922
143138,T,2005-05-12,17.560422897338867
143139,T,2005-05-13,17.432024002075195
143140,T,2005-05-16,17.63595199584961
143141,T,2005-05-17,17.74169158935547
143142,T,2005-05-18,17.885196685791016
143143,T,2005-05-19,17.92296028137207
143144,T,2005-05-20,17.847431182861328
143145,T,2005-05-23,17.90030288696289
143146,T,2005-05-24,17.832326889038086
143147,T,2005-05-25,17.78700828552246
143148,T,2005-05-26,17.862537384033203
143149,T,2005-05-27,17.877643585205078
143150,T,2005-05-31,17.65860939025879
143151,T,2005-06-01,17.58308219909668
143152,T,2005-06-02,17.68882179260254
143153,T,2005-06-03,17.628398895263672
143154,T,2005-06-06,17.598186492919922
143155,T,2005-06-07,17.70392608642578
143156,T,2005-06-08,17.779455184936523
143157,T,2005-06-09,17.6812686920166
143158,T,2005-06-10,17.847431182861328
143159,T,2005-06-13,18.05891227722168
143160,T,2005-06-14,18.051359176635746
143161,T,2005-06-15,18.134441375732425
143162,T,2005-06-16,18.08912467956543
143163,T,2005-06-17,18.14199447631836
143164,T,2005-06-20,18.17975807189941
143165,T,2005-06-21,18.02870178222656
143166,T,2005-06-22,17.960725784301758
143167,T,2005-06-23,17.87009048461914
143168,T,2005-06-24,17.749244689941406
143169,T,2005-06-27,17.802114486694336
143170,T,2005-06-28,17.90030288696289
143171,T,2005-06-29,18.08157157897949
143172,T,2005-06-30,17.938066482543945
143173,T,2005-07-01,18.074018478393555
143174,T,2005-07-05,18.202417373657227
143175,T,2005-07-06,17.832326889038086
143176,T,2005-07-07,17.643505096435547
143177,T,2005-07-08,17.802114486694336
143178,T,2005-07-11,17.968278884887695
143179,T,2005-07-12,18.0362548828125
143180,T,2005-07-13,18.043806076049805
143181,T,2005-07-14,18.202417373657227
143182,T,2005-07-15,18.2175235748291
143183,T,2005-07-18,18.00604248046875
143184,T,2005-07-19,17.968278884887695
143185,T,2005-07-20,17.975830078125
143186,T,2005-07-21,17.907854080200195
143187,T,2005-07-22,17.915407180786133
143188,T,2005-07-25,17.998489379882812
143189,T,2005-07-26,18.157100677490234
143190,T,2005-07-27,18.361026763916016
143191,T,2005-07-28,18.678247451782227
143192,T,2005-07-29,18.466766357421875
143193,T,2005-08-01,18.48187255859375
143194,T,2005-08-02,18.625377655029297
143195,T,2005-08-03,18.859516143798828
143196,T,2005-08-04,18.685800552368164
143197,T,2005-08-05,18.58761215209961
143198,T,2005-08-08,18.48187255859375
143199,T,2005-08-09,18.53474235534668
143200,T,2005-08-10,18.61782455444336
143201,T,2005-08-11,18.685800552368164
143202,T,2005-08-12,18.47431945800781
143203,T,2005-08-15,18.47431945800781
143204,T,2005-08-16,18.32326316833496
143205,T,2005-08-17,18.285497665405277
143206,T,2005-08-18,18.16465377807617
143207,T,2005-08-19,18.232627868652344
143208,T,2005-08-22,18.149547576904297
143209,T,2005-08-23,18.27794647216797
143210,T,2005-08-24,18.05891227722168
143211,T,2005-08-25,18.0362548828125
143212,T,2005-08-26,17.907854080200195
143213,T,2005-08-29,17.998489379882812
143214,T,2005-08-30,17.983383178710938
143215,T,2005-08-31,18.18731117248535
143216,T,2005-09-01,18.14199447631836
143217,T,2005-09-02,18.02870178222656
143218,T,2005-09-06,18.30815696716309
143219,T,2005-09-07,18.18731117248535
143220,T,2005-09-08,18.134441375732425
143221,T,2005-09-09,18.16465377807617
143222,T,2005-09-12,17.990936279296875
143223,T,2005-09-13,17.968278884887695
143224,T,2005-09-14,17.892749786376953
143225,T,2005-09-15,18.05891227722168
143226,T,2005-09-16,18.30060386657715
143227,T,2005-09-19,18.17220497131348
143228,T,2005-09-20,18.18731117248535
143229,T,2005-09-21,18.08157157897949
143230,T,2005-09-22,17.998489379882812
143231,T,2005-09-23,17.95317268371582
143232,T,2005-09-26,18.00604248046875
143233,T,2005-09-27,17.854984283447266
143234,T,2005-09-28,18.051359176635746
143235,T,2005-09-29,17.915407180786133
143236,T,2005-09-30,18.104230880737305
143237,T,2005-10-03,18.096677780151367
143238,T,2005-10-04,18.096677780151367
143239,T,2005-10-05,17.613292694091797
143240,T,2005-10-06,17.439577102661133
143241,T,2005-10-07,17.18277931213379
143242,T,2005-10-10,17.190332412719727
143243,T,2005-10-11,17.039274215698242
143244,T,2005-10-12,16.850452423095703
143245,T,2005-10-13,16.80513572692871
143246,T,2005-10-14,16.767372131347656
143247,T,2005-10-17,16.767372131347656
143248,T,2005-10-18,16.691843032836914
143249,T,2005-10-19,16.925981521606445
143250,T,2005-10-20,17.024169921875
143251,T,2005-10-21,17.371601104736328
143252,T,2005-10-24,17.81722068786621
143253,T,2005-10-25,17.892749786376953
143254,T,2005-10-26,17.862537384033203
143255,T,2005-10-27,17.90030288696289
143256,T,2005-10-28,18.043806076049805
143257,T,2005-10-31,18.013595581054688
143258,T,2005-11-01,17.960725784301758
143259,T,2005-11-02,18.05891227722168
143260,T,2005-11-03,17.76435089111328
143261,T,2005-11-04,17.87009048461914
143262,T,2005-11-07,17.6812686920166
143263,T,2005-11-08,17.82477378845215
143264,T,2005-11-09,17.82477378845215
143265,T,2005-11-10,18.043806076049805
143266,T,2005-11-11,18.08912467956543
143267,T,2005-11-14,18.08912467956543
143268,T,2005-11-15,18.043806076049805
143269,T,2005-11-16,17.990936279296875
143270,T,2005-11-17,18.25528717041016
143271,T,2005-11-18,18.413896560668945
143272,T,2005-11-21,18.406343460083008
143273,T,2005-11-22,18.708459854125977
143274,T,2005-11-23,18.64048385620117
143275,T,2005-11-25,18.708459854125977
143276,T,2005-11-28,18.942598342895508
143277,T,2005-11-29,18.919940948486328
143278,T,2005-11-30,18.81419944763184
143279,T,2005-12-01,19.108760833740234
143280,T,2005-12-02,18.93504524230957
143281,T,2005-12-05,19.101207733154297
143282,T,2005-12-06,19.033233642578125
143283,T,2005-12-07,18.950151443481445
143284,T,2005-12-08,18.768882751464844
143285,T,2005-12-09,18.8066463470459
143286,T,2005-12-12,18.77643585205078
143287,T,2005-12-13,18.89728164672852
143288,T,2005-12-14,18.78398895263672
143289,T,2005-12-15,18.768882751464844
143290,T,2005-12-16,18.851964950561523
143291,T,2005-12-19,18.75377655029297
143292,T,2005-12-20,18.61782455444336
143293,T,2005-12-21,18.466766357421875
143294,T,2005-12-22,18.56495475769043
143295,T,2005-12-23,18.602718353271484
143296,T,2005-12-27,18.602718353271484
143297,T,2005-12-28,18.595165252685547
143298,T,2005-12-29,18.595165252685547
143299,T,2005-12-30,18.496978759765625
143300,T,2006-01-03,18.66314125061035
143301,T,2006-01-04,18.79909324645996
143302,T,2006-01-05,18.844411849975582
143303,T,2006-01-06,18.82930564880371
143304,T,2006-01-09,18.89728164672852
143305,T,2006-01-10,18.78398895263672
143306,T,2006-01-11,18.93504524230957
143307,T,2006-01-12,18.851964950561523
143308,T,2006-01-13,18.874622344970703
143309,T,2006-01-17,18.761329650878903
143310,T,2006-01-18,18.74622344970703
143311,T,2006-01-19,18.8066463470459
143312,T,2006-01-20,18.66314125061035
143313,T,2006-01-23,18.466766357421875
143314,T,2006-01-24,18.625377655029297
143315,T,2006-01-25,19.04078483581543
143316,T,2006-01-26,19.267372131347656
143317,T,2006-01-27,19.55438041687012
143318,T,2006-01-30,19.67522621154785
143319,T,2006-01-31,19.59969711303711
143320,T,2006-02-01,20.05286979675293
143321,T,2006-02-02,20.03021049499512
143322,T,2006-02-03,20.23413848876953
143323,T,2006-02-06,20.430513381958008
143324,T,2006-02-07,20.33232688903809
143325,T,2006-02-08,20.490936279296875
143326,T,2006-02-09,20.490936279296875
143327,T,2006-02-10,20.75528717041016
143328,T,2006-02-13,20.883686065673828
143329,T,2006-02-14,21.36706924438477
143330,T,2006-02-15,21.389728546142575
143331,T,2006-02-16,21.4879150390625
143332,T,2006-02-17,21.359516143798828
143333,T,2006-02-21,21.261329650878903
143334,T,2006-02-22,21.33685874938965
143335,T,2006-02-23,21.102718353271484
143336,T,2006-02-24,20.82326316833496
143337,T,2006-02-27,20.97431945800781
143338,T,2006-02-28,20.83836936950684
143339,T,2006-03-01,21.21601104736328
143340,T,2006-03-02,21.359516143798828
143341,T,2006-03-03,21.14048385620117
143342,T,2006-03-06,20.407854080200195
143343,T,2006-03-07,20.03776359558105
143344,T,2006-03-08,20.23413848876953
143345,T,2006-03-09,20.354984283447266
143346,T,2006-03-10,20.566465377807617
143347,T,2006-03-13,20.483383178710938
143348,T,2006-03-14,20.634441375732425
143349,T,2006-03-15,20.626888275146484
143350,T,2006-03-16,20.475830078125
143351,T,2006-03-17,20.392749786376957
143352,T,2006-03-20,20.256797790527344
143353,T,2006-03-21,20.1812686920166
143354,T,2006-03-22,20.33232688903809
143355,T,2006-03-23,20.392749786376957
143356,T,2006-03-24,20.67220497131348
143357,T,2006-03-27,20.626888275146484
143358,T,2006-03-28,20.407854080200195
143359,T,2006-03-29,20.58912467956543
143360,T,2006-03-30,20.407854080200195
143361,T,2006-03-31,20.42296028137207
143362,T,2006-04-03,20.354984283447266
143363,T,2006-04-04,20.483383178710938
143364,T,2006-04-05,20.46072578430176
143365,T,2006-04-06,19.977340698242188
143366,T,2006-04-07,19.75830841064453
143367,T,2006-04-10,19.66012191772461
143368,T,2006-04-11,19.47129821777344
143369,T,2006-04-12,19.350452423095703
143370,T,2006-04-13,19.320241928100582
143371,T,2006-04-17,19.20694923400879
143372,T,2006-04-18,19.592145919799805
143373,T,2006-04-19,19.448640823364254
143374,T,2006-04-20,19.138973236083984
143375,T,2006-04-21,19.14652633666992
143376,T,2006-04-24,19.2824764251709
143377,T,2006-04-25,19.335346221923828
143378,T,2006-04-26,19.75830841064453
143379,T,2006-04-27,19.924470901489254
143380,T,2006-04-28,19.79607391357422
143381,T,2006-05-01,19.75830841064453
143382,T,2006-05-02,19.75830841064453
143383,T,2006-05-03,19.62990951538086
143384,T,2006-05-04,19.57703971862793
143385,T,2006-05-05,19.614803314208984
143386,T,2006-05-08,19.743202209472656
143387,T,2006-05-09,19.871601104736328
143388,T,2006-05-10,19.76586151123047
143389,T,2006-05-11,19.72054481506348
143390,T,2006-05-12,19.350452423095703
143391,T,2006-05-15,19.47885131835937
143392,T,2006-05-16,19.4637451171875
143393,T,2006-05-17,18.957704544067383
143394,T,2006-05-18,18.685800552368164
143395,T,2006-05-19,19.093656539916992
143396,T,2006-05-22,19.06344413757324
143397,T,2006-05-23,19.07099723815918
143398,T,2006-05-24,19.22960662841797
143399,T,2006-05-25,19.41087532043457
143400,T,2006-05-26,19.81117820739746
143401,T,2006-05-30,19.516616821289062
143402,T,2006-05-31,19.68277931213379
143403,T,2006-06-01,20.32477378845215
143404,T,2006-06-02,20.18882179260254
143405,T,2006-06-05,20.090633392333984
143406,T,2006-06-06,20.18882179260254
143407,T,2006-06-07,20.08308219909668
143408,T,2006-06-08,20.075529098510746
143409,T,2006-06-09,20.10573959350586
143410,T,2006-06-12,20.13595199584961
143411,T,2006-06-13,20.407854080200195
143412,T,2006-06-14,20.521148681640625
143413,T,2006-06-15,20.94410896301269
143414,T,2006-06-16,20.989425659179688
143415,T,2006-06-19,21.027189254760746
143416,T,2006-06-20,20.8308162689209
143417,T,2006-06-21,20.64199447631836
143418,T,2006-06-22,20.61178207397461
143419,T,2006-06-23,20.67220497131348
143420,T,2006-06-26,20.64199447631836
143421,T,2006-06-27,20.657100677490234
143422,T,2006-06-28,20.702417373657227
143423,T,2006-06-29,20.921449661254883
143424,T,2006-06-30,21.06495475769043
143425,T,2006-07-03,21.095165252685547
143426,T,2006-07-05,21.072507858276367
143427,T,2006-07-06,20.89123916625977
143428,T,2006-07-07,20.951662063598636
143429,T,2006-07-10,20.67975807189941
143430,T,2006-07-11,20.574018478393555
143431,T,2006-07-12,20.513595581054688
143432,T,2006-07-13,20.060422897338867
143433,T,2006-07-14,20.075529098510746
143434,T,2006-07-17,20.20392608642578
143435,T,2006-07-18,20.385196685791016
143436,T,2006-07-19,20.74773406982422
143437,T,2006-07-20,20.619335174560547
143438,T,2006-07-21,20.649547576904297
143439,T,2006-07-24,20.98187255859375
143440,T,2006-07-25,21.865558624267575
143441,T,2006-07-26,22.280967712402344
143442,T,2006-07-27,22.41691780090332
143443,T,2006-07-28,22.70392608642578
143444,T,2006-07-31,22.65105628967285
143445,T,2006-08-01,22.477340698242188
143446,T,2006-08-02,23.096677780151367
143447,T,2006-08-03,23.33836936950684
143448,T,2006-08-04,23.39123916625977
143449,T,2006-08-07,23.25528717041016
143450,T,2006-08-08,23.19486427307129
143451,T,2006-08-09,22.83987808227539
143452,T,2006-08-10,22.82477378845215
143453,T,2006-08-11,22.82477378845215
143454,T,2006-08-14,22.65105628967285
143455,T,2006-08-15,22.930513381958008
143456,T,2006-08-16,22.847431182861328
143457,T,2006-08-17,22.99848937988281
143458,T,2006-08-18,23.043806076049805
143459,T,2006-08-21,23.08157157897949
143460,T,2006-08-22,23.074018478393555
143461,T,2006-08-23,23.021148681640625
143462,T,2006-08-24,23.013595581054688
143463,T,2006-08-25,23.134441375732425
143464,T,2006-08-28,23.39123916625977
143465,T,2006-08-29,23.61782455444336
143466,T,2006-08-30,23.55740165710449
143467,T,2006-08-31,23.5120849609375
143468,T,2006-09-01,23.874622344970703
143469,T,2006-09-05,23.950151443481445
143470,T,2006-09-06,23.83685874938965
143471,T,2006-09-07,23.625377655029297
143472,T,2006-09-08,23.678247451782227
143473,T,2006-09-11,23.86706924438477
143474,T,2006-09-12,24.093656539916992
143475,T,2006-09-13,24.06344413757324
143476,T,2006-09-14,24.35800552368164
143477,T,2006-09-15,24.06344413757324
143478,T,2006-09-18,23.72356414794922
143479,T,2006-09-19,23.74622344970703
143480,T,2006-09-20,24.214502334594727
143481,T,2006-09-21,24.380664825439453
143482,T,2006-09-22,24.84894371032715
143483,T,2006-09-25,25.2945613861084
143484,T,2006-09-26,25.18882179260254
143485,T,2006-09-27,24.59969711303711
143486,T,2006-09-28,24.448640823364254
143487,T,2006-09-29,24.592145919799805
143488,T,2006-10-02,24.34289932250977
143489,T,2006-10-03,24.584592819213867
143490,T,2006-10-04,24.71299171447754
143491,T,2006-10-05,24.11631393432617
143492,T,2006-10-06,24.00302124023437
143493,T,2006-10-09,24.30513572692871
143494,T,2006-10-10,24.750755310058597
143495,T,2006-10-11,24.89426040649414
143496,T,2006-10-12,25.37764358520508
143497,T,2006-10-13,25.37764358520508
143498,T,2006-10-16,24.91691780090332
143499,T,2006-10-17,24.969789505004883
143500,T,2006-10-18,24.879154205322266
143501,T,2006-10-19,25.490936279296875
143502,T,2006-10-20,26.0120849609375
143503,T,2006-10-23,26.21601104736328
143504,T,2006-10-24,26.23111724853516
143505,T,2006-10-25,25.92900276184082
143506,T,2006-10-26,25.98187255859375
143507,T,2006-10-27,25.84592056274414
143508,T,2006-10-30,25.619335174560547
143509,T,2006-10-31,25.868579864501957
143510,T,2006-11-01,25.49848937988281
143511,T,2006-11-02,25.69486427307129
143512,T,2006-11-03,25.46827888488769
143513,T,2006-11-06,25.906343460083008
143514,T,2006-11-07,25.906343460083008
143515,T,2006-11-08,25.95921516418457
143516,T,2006-11-09,25.24169158935547
143517,T,2006-11-10,24.962236404418945
143518,T,2006-11-13,24.969789505004883
143519,T,2006-11-14,24.89426040649414
143520,T,2006-11-15,24.516616821289062
143521,T,2006-11-16,24.47129821777344
143522,T,2006-11-17,25.075529098510746
143523,T,2006-11-20,25.08308219909668
143524,T,2006-11-21,24.73564910888672
143525,T,2006-11-22,24.67522621154785
143526,T,2006-11-24,24.67522621154785
143527,T,2006-11-27,24.68277931213379
143528,T,2006-11-28,24.78852081298828
143529,T,2006-11-29,25.302114486694336
143530,T,2006-11-30,25.61178207397461
143531,T,2006-12-01,25.67975807189941
143532,T,2006-12-04,25.861026763916016
143533,T,2006-12-05,26.1933536529541
143534,T,2006-12-06,26.268882751464844
143535,T,2006-12-07,26.15558815002441
143536,T,2006-12-08,26.41238784790039
143537,T,2006-12-11,26.57099723815918
143538,T,2006-12-12,26.918428421020508
143539,T,2006-12-13,26.850452423095703
143540,T,2006-12-14,26.933534622192383
143541,T,2006-12-15,26.933534622192383
143542,T,2006-12-18,26.79002952575684
143543,T,2006-12-19,26.427492141723636
143544,T,2006-12-20,26.39728164672852
143545,T,2006-12-21,26.56344413757324
143546,T,2006-12-22,26.419940948486328
143547,T,2006-12-26,26.442598342895508
143548,T,2006-12-27,26.75226593017578
143549,T,2006-12-28,26.81268882751465
143550,T,2006-12-29,27.001510620117188
143551,T,2007-01-03,26.39728164672852
143552,T,2007-01-04,26.05740165710449
143553,T,2007-01-05,25.649547576904297
143554,T,2007-01-08,25.5362548828125
143555,T,2007-01-09,25.634441375732425
143556,T,2007-01-10,25.702417373657227
143557,T,2007-01-11,26.049848556518555
143558,T,2007-01-12,26.23111724853516
143559,T,2007-01-16,26.15558815002441
143560,T,2007-01-17,26.049848556518555
143561,T,2007-01-18,26.450151443481445
143562,T,2007-01-19,26.4879150390625
143563,T,2007-01-22,26.638973236083984
143564,T,2007-01-23,26.70694923400879
143565,T,2007-01-24,27.666162490844727
143566,T,2007-01-25,27.78700828552246
143567,T,2007-01-26,27.492446899414062
143568,T,2007-01-29,27.575529098510746
143569,T,2007-01-30,28.013595581054688
143570,T,2007-01-31,28.421449661254883
143571,T,2007-02-01,28.5120849609375
143572,T,2007-02-02,28.791540145874023
143573,T,2007-02-05,28.542295455932617
143574,T,2007-02-06,28.3308162689209
143575,T,2007-02-07,28.066465377807617
143576,T,2007-02-08,28.232627868652344
143577,T,2007-02-09,27.87009048461914
143578,T,2007-02-12,27.915407180786133
143579,T,2007-02-13,28.08912467956543
143580,T,2007-02-14,28.08912467956543
143581,T,2007-02-15,28.119335174560547
143582,T,2007-02-16,28.30815696716309
143583,T,2007-02-20,28.2175235748291
143584,T,2007-02-21,28.104230880737305
143585,T,2007-02-22,27.983383178710938
143586,T,2007-02-23,27.945619583129883
143587,T,2007-02-26,28.32326316833496
143588,T,2007-02-27,27.303625106811523
143589,T,2007-02-28,27.7945613861084
143590,T,2007-03-01,27.726585388183597
143591,T,2007-03-02,27.52265930175781
143592,T,2007-03-05,26.97885131835937
143593,T,2007-03-06,27.190332412719727
143594,T,2007-03-07,26.75981903076172
143595,T,2007-03-08,27.575529098510746
143596,T,2007-03-09,27.60573959350586
143597,T,2007-03-12,27.990936279296875
143598,T,2007-03-13,28.14199447631836
143599,T,2007-03-14,28.104230880737305
143600,T,2007-03-15,27.90030288696289
143601,T,2007-03-16,27.930513381958008
143602,T,2007-03-19,28.383686065673828
143603,T,2007-03-20,28.632930755615234
143604,T,2007-03-21,29.350452423095703
143605,T,2007-03-22,29.53927421569824
143606,T,2007-03-23,29.365558624267575
143607,T,2007-03-26,29.690332412719727
143608,T,2007-03-27,29.78852081298828
143609,T,2007-03-28,29.418428421020508
143610,T,2007-03-29,29.584592819213867
143611,T,2007-03-30,29.780967712402344
143612,T,2007-04-02,29.803625106811523
143613,T,2007-04-03,30.015106201171875
143614,T,2007-04-04,29.62990951538086
143615,T,2007-04-05,29.66012191772461
143616,T,2007-04-09,29.7054386138916
143617,T,2007-04-10,29.79607391357422
143618,T,2007-04-11,29.41087532043457
143619,T,2007-04-12,29.19939613342285
143620,T,2007-04-13,29.335346221923828
143621,T,2007-04-16,29.652568817138672
143622,T,2007-04-17,29.59969711303711
143623,T,2007-04-18,29.433534622192383
143624,T,2007-04-19,29.690332412719727
143625,T,2007-04-20,30.1132926940918
143626,T,2007-04-23,30.03776359558105
143627,T,2007-04-24,29.531721115112305
143628,T,2007-04-25,29.56193351745605
143629,T,2007-04-26,29.425981521606445
143630,T,2007-04-27,29.184289932250977
143631,T,2007-04-30,29.244712829589844
143632,T,2007-05-01,29.335346221923828
143633,T,2007-05-02,29.214502334594727
143634,T,2007-05-03,29.380664825439453
143635,T,2007-05-04,29.8187313079834
143636,T,2007-05-07,29.909366607666016
143637,T,2007-05-08,29.66012191772461
143638,T,2007-05-09,29.81117820739746
143639,T,2007-05-10,29.38821792602539
143640,T,2007-05-11,29.90181350708008
143641,T,2007-05-14,30.23413848876953
143642,T,2007-05-15,30.50604248046875
143643,T,2007-05-16,31.072507858276367
143644,T,2007-05-17,31.16314125061035
143645,T,2007-05-18,31.042295455932617
143646,T,2007-05-21,30.626888275146484
143647,T,2007-05-22,30.543806076049805
143648,T,2007-05-23,30.521148681640625
143649,T,2007-05-24,30.52870178222656
143650,T,2007-05-25,30.785497665405277
143651,T,2007-05-29,30.58157157897949
143652,T,2007-05-30,30.951662063598636
143653,T,2007-05-31,31.22356414794922
143654,T,2007-06-01,30.61178207397461
143655,T,2007-06-04,30.89123916625977
143656,T,2007-06-05,30.58157157897949
143657,T,2007-06-06,30.49848937988281
143658,T,2007-06-07,29.84894371032715
143659,T,2007-06-08,30.407854080200195
143660,T,2007-06-11,30.302114486694336
143661,T,2007-06-12,29.516616821289062
143662,T,2007-06-13,30.19637489318848
143663,T,2007-06-14,30.634441375732425
143664,T,2007-06-15,30.42296028137207
143665,T,2007-06-18,30.219032287597656
143666,T,2007-06-19,30.392749786376957
143667,T,2007-06-20,29.856494903564453
143668,T,2007-06-21,29.90181350708008
143669,T,2007-06-22,29.34289932250977
143670,T,2007-06-25,29.516616821289062
143671,T,2007-06-26,29.67522621154785
143672,T,2007-06-27,30.19637489318848
143673,T,2007-06-28,30.77039337158203
143674,T,2007-06-29,31.344411849975582
143675,T,2007-07-02,31.608760833740234
143676,T,2007-07-03,31.344411849975582
143677,T,2007-07-05,30.93655586242676
143678,T,2007-07-06,30.709970474243164
143679,T,2007-07-09,30.58157157897949
143680,T,2007-07-10,29.833837509155277
143681,T,2007-07-11,30.067975997924805
143682,T,2007-07-12,30.574018478393555
143683,T,2007-07-13,30.513595581054688
143684,T,2007-07-16,30.37009048461914
143685,T,2007-07-17,30.090633392333984
143686,T,2007-07-18,29.932024002075195
143687,T,2007-07-19,29.94713020324707
143688,T,2007-07-20,29.501510620117188
143689,T,2007-07-23,30.23413848876953
143690,T,2007-07-24,29.969789505004883
143691,T,2007-07-25,30.58912467956543
143692,T,2007-07-26,30.18882179260254
143693,T,2007-07-27,29.6374626159668
143694,T,2007-07-30,30.03776359558105
143695,T,2007-07-31,29.57703971862793
143696,T,2007-08-01,30.385196685791016
143697,T,2007-08-02,30.66465377807617
143698,T,2007-08-03,29.79607391357422
143699,T,2007-08-06,30.407854080200195
143700,T,2007-08-07,30.55891227722168
143701,T,2007-08-08,30.475830078125
143702,T,2007-08-09,29.64501571655273
143703,T,2007-08-10,29.35800552368164
143704,T,2007-08-13,29.516616821289062
143705,T,2007-08-14,28.89728164672852
143706,T,2007-08-15,28.6933536529541
143707,T,2007-08-16,28.64048385620117
143708,T,2007-08-17,29.49395751953125
143709,T,2007-08-20,29.191843032836918
143710,T,2007-08-21,29.267372131347656
143711,T,2007-08-22,30.045316696166992
143712,T,2007-08-23,30.28700828552246
143713,T,2007-08-24,30.483383178710938
143714,T,2007-08-27,30.28700828552246
143715,T,2007-08-28,29.297582626342773
143716,T,2007-08-29,30.362537384033203
143717,T,2007-08-30,30.03021049499512
143718,T,2007-08-31,30.1132926940918
143719,T,2007-09-04,30.42296028137207
143720,T,2007-09-05,30.007553100585938
143721,T,2007-09-06,30.015106201171875
143722,T,2007-09-07,29.25226593017578
143723,T,2007-09-10,29.29002952575684
143724,T,2007-09-11,30.067975997924805
143725,T,2007-09-12,30.10573959350586
143726,T,2007-09-13,30.79305076599121
143727,T,2007-09-14,30.543806076049805
143728,T,2007-09-17,30.21147918701172
143729,T,2007-09-18,30.83836936950684
143730,T,2007-09-19,31.404834747314453
143731,T,2007-09-20,31.744712829589844
143732,T,2007-09-21,32.12235641479492
143733,T,2007-09-24,31.925981521606445
143734,T,2007-09-25,32.15256881713867
143735,T,2007-09-26,32.34894180297852
143736,T,2007-09-27,32.34894180297852
143737,T,2007-09-28,31.956193923950195
143738,T,2007-10-01,31.89576911926269
143739,T,2007-10-02,32.03172302246094
143740,T,2007-10-03,31.661630630493164
143741,T,2007-10-04,31.714502334594727
143742,T,2007-10-05,31.827795028686523
143743,T,2007-10-08,31.6691837310791
143744,T,2007-10-09,31.70694923400879
143745,T,2007-10-10,31.533233642578125
143746,T,2007-10-11,31.427492141723636
143747,T,2007-10-12,31.94108772277832
143748,T,2007-10-15,31.865558624267575
143749,T,2007-10-16,31.58610343933105
143750,T,2007-10-17,31.6691837310791
143751,T,2007-10-18,31.57855033874512
143752,T,2007-10-19,31.24622344970703
143753,T,2007-10-22,31.095165252685547
143754,T,2007-10-23,31.737159729003903
143755,T,2007-10-24,31.38217544555664
143756,T,2007-10-25,30.966766357421875
143757,T,2007-10-26,31.31419944763184
143758,T,2007-10-29,31.525680541992188
143759,T,2007-10-30,31.27643585205078
143760,T,2007-10-31,31.56344413757324
143761,T,2007-11-01,30.55891227722168
143762,T,2007-11-02,30.52870178222656
143763,T,2007-11-05,30.24169158935547
143764,T,2007-11-06,30.24169158935547
143765,T,2007-11-07,29.19939613342285
143766,T,2007-11-08,29.71299171447754
143767,T,2007-11-09,29.607250213623047
143768,T,2007-11-12,29.191843032836918
143769,T,2007-11-13,30.09818649291992
143770,T,2007-11-14,29.71299171447754
143771,T,2007-11-15,29.73564910888672
143772,T,2007-11-16,29.871601104736328
143773,T,2007-11-19,28.5120849609375
143774,T,2007-11-20,28.72356414794922
143775,T,2007-11-21,28.285497665405277
143776,T,2007-11-23,28.421449661254883
143777,T,2007-11-26,27.454683303833008
143778,T,2007-11-27,27.74169158935547
143779,T,2007-11-28,28.32326316833496
143780,T,2007-11-29,28.72356414794922
143781,T,2007-11-30,28.859516143798828
143782,T,2007-12-03,28.91238784790039
143783,T,2007-12-04,28.595165252685547
143784,T,2007-12-05,29.01812744140625
143785,T,2007-12-06,29.320241928100582
143786,T,2007-12-07,29.055891036987305
143787,T,2007-12-10,28.625377655029297
143788,T,2007-12-11,29.803625106811523
143789,T,2007-12-12,31.50302124023437
143790,T,2007-12-13,31.57099723815918
143791,T,2007-12-14,31.072507858276367
143792,T,2007-12-17,30.58912467956543
143793,T,2007-12-18,30.66465377807617
143794,T,2007-12-19,30.166162490844727
143795,T,2007-12-20,30.407854080200195
143796,T,2007-12-21,31.32930564880371
143797,T,2007-12-24,31.344411849975582
143798,T,2007-12-26,31.948640823364254
143799,T,2007-12-27,31.737159729003903
143800,T,2007-12-28,32.05438232421875
143801,T,2007-12-31,31.389728546142575
143802,T,2008-01-02,30.966766357421875
143803,T,2008-01-03,31.261329650878903
143804,T,2008-01-04,30.883686065673828
143805,T,2008-01-07,31.291540145874023
143806,T,2008-01-08,29.57703971862793
143807,T,2008-01-09,29.456193923950195
143808,T,2008-01-10,29.75830841064453
143809,T,2008-01-11,28.851964950561523
143810,T,2008-01-14,29.08610343933105
143811,T,2008-01-15,28.421449661254883
143812,T,2008-01-16,28.602718353271484
143813,T,2008-01-17,28.17220497131348
143814,T,2008-01-18,27.273414611816406
143815,T,2008-01-22,27.16012191772461
143816,T,2008-01-23,27.71147918701172
143817,T,2008-01-24,27.001510620117188
143818,T,2008-01-25,26.631420135498047
143819,T,2008-01-28,27.492446899414062
143820,T,2008-01-29,28.61782455444336
143821,T,2008-01-30,28.209970474243164
143822,T,2008-01-31,29.07099723815918
143823,T,2008-02-01,28.91238784790039
143824,T,2008-02-04,28.821752548217773
143825,T,2008-02-05,27.74169158935547
143826,T,2008-02-06,27.492446899414062
143827,T,2008-02-07,27.945619583129883
143828,T,2008-02-08,27.469789505004883
143829,T,2008-02-11,27.847431182861328
143830,T,2008-02-12,28.3308162689209
143831,T,2008-02-13,29.20694923400879
143832,T,2008-02-14,28.580059051513672
143833,T,2008-02-15,28.610271453857425
143834,T,2008-02-19,27.107250213623047
143835,T,2008-02-20,25.951662063598636
143836,T,2008-02-21,26.03474235534668
143837,T,2008-02-22,26.419940948486328
143838,T,2008-02-25,26.81268882751465
143839,T,2008-02-26,26.865558624267575
143840,T,2008-02-27,26.58610343933105
143841,T,2008-02-28,27.16012191772461
143842,T,2008-02-29,26.3066463470459
143843,T,2008-03-03,26.480363845825195
143844,T,2008-03-04,26.33685874938965
143845,T,2008-03-05,26.77492332458496
143846,T,2008-03-06,26.450151443481445
143847,T,2008-03-07,26.442598342895508
143848,T,2008-03-10,26.17069435119629
143849,T,2008-03-11,27.25830841064453
143850,T,2008-03-12,26.67673683166504
143851,T,2008-03-13,26.81268882751465
143852,T,2008-03-14,26.457704544067383
143853,T,2008-03-17,27.031721115112305
143854,T,2008-03-18,27.99848937988281
143855,T,2008-03-19,27.22809791564941
143856,T,2008-03-20,27.83232688903809
143857,T,2008-03-24,28.72356414794922
143858,T,2008-03-25,28.70090675354004
143859,T,2008-03-26,28.519636154174805
143860,T,2008-03-27,28.44410896301269
143861,T,2008-03-28,28.44410896301269
143862,T,2008-03-31,28.927492141723636
143863,T,2008-04-01,29.8187313079834
143864,T,2008-04-02,29.244712829589844
143865,T,2008-04-03,29.4637451171875
143866,T,2008-04-04,29.06344413757324
143867,T,2008-04-07,29.4637451171875
143868,T,2008-04-08,29.30513572692871
143869,T,2008-04-09,28.844411849975582
143870,T,2008-04-10,28.851964950561523
143871,T,2008-04-11,28.17220497131348
143872,T,2008-04-14,28.096677780151367
143873,T,2008-04-15,28.19486427307129
143874,T,2008-04-16,28.406343460083008
143875,T,2008-04-17,28.37613296508789
143876,T,2008-04-18,28.3308162689209
143877,T,2008-04-21,28.39123916625977
143878,T,2008-04-22,28.55740165710449
143879,T,2008-04-23,29.101207733154297
143880,T,2008-04-24,29.191843032836918
143881,T,2008-04-25,29.138973236083984
143882,T,2008-04-28,28.927492141723636
143883,T,2008-04-29,29.14652633666992
143884,T,2008-04-30,29.237159729003903
143885,T,2008-05-01,30.166162490844727
143886,T,2008-05-02,30.309667587280277
143887,T,2008-05-05,30.09818649291992
143888,T,2008-05-06,29.879154205322266
143889,T,2008-05-07,29.320241928100582
143890,T,2008-05-08,29.350452423095703
143891,T,2008-05-09,29.14652633666992
143892,T,2008-05-12,29.53927421569824
143893,T,2008-05-13,29.652568817138672
143894,T,2008-05-14,29.91691780090332
143895,T,2008-05-15,30.10573959350586
143896,T,2008-05-16,30.26435089111328
143897,T,2008-05-19,30.596677780151367
143898,T,2008-05-20,29.73564910888672
143899,T,2008-05-21,29.37311172485352
143900,T,2008-05-22,29.592145919799805
143901,T,2008-05-23,29.101207733154297
143902,T,2008-05-27,29.327795028686523
143903,T,2008-05-28,29.84139060974121
143904,T,2008-05-29,30.362537384033203
143905,T,2008-05-30,30.13595199584961
143906,T,2008-06-02,29.72054481506348
143907,T,2008-06-03,29.29002952575684
143908,T,2008-06-04,29.07855033874512
143909,T,2008-06-05,29.803625106811523
143910,T,2008-06-06,28.859516143798828
143911,T,2008-06-09,28.368579864501957
143912,T,2008-06-10,28.11178207397461
143913,T,2008-06-11,27.29607391357422
143914,T,2008-06-12,27.484893798828125
143915,T,2008-06-13,27.70392608642578
143916,T,2008-06-16,27.3187313079834
143917,T,2008-06-17,26.956193923950195
143918,T,2008-06-18,26.62386703491211
143919,T,2008-06-19,26.548337936401367
143920,T,2008-06-20,26.00453186035156
143921,T,2008-06-23,25.966766357421875
143922,T,2008-06-24,25.883686065673828
143923,T,2008-06-25,26.03474235534668
143924,T,2008-06-26,25.279455184936523
143925,T,2008-06-27,24.743202209472656
143926,T,2008-06-30,25.445619583129883
143927,T,2008-07-01,25.15105628967285
143928,T,2008-07-02,24.84139060974121
143929,T,2008-07-03,24.607250213623047
143930,T,2008-07-07,24.68277931213379
143931,T,2008-07-08,24.89426040649414
143932,T,2008-07-09,24.25981903076172
143933,T,2008-07-10,24.750755310058597
143934,T,2008-07-11,24.607250213623047
143935,T,2008-07-14,24.448640823364254
143936,T,2008-07-15,24.131420135498047
143937,T,2008-07-16,24.108760833740234
143938,T,2008-07-17,23.980363845825195
143939,T,2008-07-18,24.25981903076172
143940,T,2008-07-21,24.04078483581543
143941,T,2008-07-22,24.033233642578125
143942,T,2008-07-23,24.969789505004883
143943,T,2008-07-24,23.942598342895508
143944,T,2008-07-25,23.71601104736328
143945,T,2008-07-28,23.134441375732425
143946,T,2008-07-29,23.18731117248535
143947,T,2008-07-30,23.34592056274414
143948,T,2008-07-31,23.27039337158203
143949,T,2008-08-01,22.990936279296875
143950,T,2008-08-04,22.78700828552246
143951,T,2008-08-05,23.451662063598636
143952,T,2008-08-06,23.315710067749023
143953,T,2008-08-07,22.892749786376957
143954,T,2008-08-08,23.39123916625977
143955,T,2008-08-11,24.048337936401367
143956,T,2008-08-12,23.904834747314453
143957,T,2008-08-13,23.64048385620117
143958,T,2008-08-14,23.50453186035156
143959,T,2008-08-15,23.91238784790039
143960,T,2008-08-18,23.71601104736328
143961,T,2008-08-19,23.262840270996094
143962,T,2008-08-20,23.17975807189941
143963,T,2008-08-21,23.232627868652344
143964,T,2008-08-22,23.542295455932617
143965,T,2008-08-25,23.051359176635746
143966,T,2008-08-26,23.126888275146484
143967,T,2008-08-27,23.56495475769043
143968,T,2008-08-28,24.34289932250977
143969,T,2008-08-29,24.161630630493164
143970,T,2008-09-02,24.35800552368164
143971,T,2008-09-03,24.486404418945312
143972,T,2008-09-04,23.851964950561523
143973,T,2008-09-05,23.791540145874023
143974,T,2008-09-08,24.584592819213867
143975,T,2008-09-09,24.584592819213867
143976,T,2008-09-10,23.82930564880371
143977,T,2008-09-11,23.83685874938965
143978,T,2008-09-12,23.821752548217773
143979,T,2008-09-15,22.628398895263672
143980,T,2008-09-16,22.567975997924805
143981,T,2008-09-17,21.75226593017578
143982,T,2008-09-18,21.9637451171875
143983,T,2008-09-19,22.983383178710938
143984,T,2008-09-22,22.06193351745605
143985,T,2008-09-23,21.714502334594727
143986,T,2008-09-24,21.88821792602539
143987,T,2008-09-25,22.71147918701172
143988,T,2008-09-26,22.65860939025879
143989,T,2008-09-29,20.95921516418457
143990,T,2008-09-30,21.08761215209961
143991,T,2008-10-01,21.21601104736328
143992,T,2008-10-02,21.125377655029297
143993,T,2008-10-03,21.238670349121094
143994,T,2008-10-06,20.28700828552246
143995,T,2008-10-07,19.44108772277832
143996,T,2008-10-08,18.678247451782227
143997,T,2008-10-09,17.371601104736328
143998,T,2008-10-10,16.933534622192383
143999,T,2008-10-13,19.690332412719727
144000,T,2008-10-14,20.15105628967285
144001,T,2008-10-15,18.595165252685547
144002,T,2008-10-16,19.22960662841797
144003,T,2008-10-17,19.101207733154297
144004,T,2008-10-20,20.385196685791016
144005,T,2008-10-21,19.433534622192383
144006,T,2008-10-22,17.960725784301758
144007,T,2008-10-23,19.07855033874512
144008,T,2008-10-24,18.64048385620117
144009,T,2008-10-27,18.421449661254883
144010,T,2008-10-28,20.85347366333008
144011,T,2008-10-29,20.31722068786621
144012,T,2008-10-30,20.46827888488769
144013,T,2008-10-31,20.219032287597656
144014,T,2008-11-03,21.00453186035156
144015,T,2008-11-04,22.114803314208984
144016,T,2008-11-05,20.50604248046875
144017,T,2008-11-06,19.62990951538086
144018,T,2008-11-07,20.392749786376957
144019,T,2008-11-10,20.74773406982422
144020,T,2008-11-11,20.64199447631836
144021,T,2008-11-12,19.773414611816406
144022,T,2008-11-13,21.65407943725586
144023,T,2008-11-14,20.883686065673828
144024,T,2008-11-17,20.219032287597656
144025,T,2008-11-18,20.067975997924805
144026,T,2008-11-19,19.055891036987305
144027,T,2008-11-20,18.5120849609375
144028,T,2008-11-21,19.025680541992188
144029,T,2008-11-24,20.347431182861328
144030,T,2008-11-25,20.61178207397461
144031,T,2008-11-26,21.442598342895508
144032,T,2008-11-28,21.57099723815918
144033,T,2008-12-01,20.362537384033203
144034,T,2008-12-02,21.178247451782227
144035,T,2008-12-03,21.9637451171875
144036,T,2008-12-04,21.27643585205078
144037,T,2008-12-05,21.261329650878903
144038,T,2008-12-08,22.643505096435547
144039,T,2008-12-09,22.024169921875
144040,T,2008-12-10,21.208459854125977
144041,T,2008-12-11,21.102718353271484
144042,T,2008-12-12,21.28398895263672
144043,T,2008-12-15,20.490936279296875
144044,T,2008-12-16,21.321752548217773
144045,T,2008-12-17,21.238670349121094
144046,T,2008-12-18,20.93655586242676
144047,T,2008-12-19,21.238670349121094
144048,T,2008-12-22,21.24622344970703
144049,T,2008-12-23,20.93655586242676
144050,T,2008-12-24,21.019636154174805
144051,T,2008-12-26,21.102718353271484
144052,T,2008-12-29,21.042295455932617
144053,T,2008-12-30,21.321752548217773
144054,T,2008-12-31,21.525680541992188
144055,T,2009-01-02,22.22054481506348
144056,T,2009-01-05,21.472810745239254
144057,T,2009-01-06,21.374622344970703
144058,T,2009-01-07,20.551359176635746
144059,T,2009-01-08,20.52870178222656
144060,T,2009-01-09,20.15105628967285
144061,T,2009-01-12,19.592145919799805
144062,T,2009-01-13,19.62990951538086
144063,T,2009-01-14,19.191843032836918
144064,T,2009-01-15,18.972810745239254
144065,T,2009-01-16,19.055891036987305
144066,T,2009-01-20,18.89728164672852
144067,T,2009-01-21,19.47885131835937
144068,T,2009-01-22,19.267372131347656
144069,T,2009-01-23,19.72809791564941
144070,T,2009-01-26,20.26435089111328
144071,T,2009-01-27,19.584592819213867
144072,T,2009-01-28,19.569486618041992
144073,T,2009-01-29,18.66314125061035
144074,T,2009-01-30,18.595165252685547
144075,T,2009-02-02,19.00302124023437
144076,T,2009-02-03,19.161630630493164
144077,T,2009-02-04,18.625377655029297
144078,T,2009-02-05,18.99546813964844
144079,T,2009-02-06,19.697885513305664
144080,T,2009-02-09,19.55438041687012
144081,T,2009-02-10,18.549848556518555
144082,T,2009-02-11,18.45921516418457
144083,T,2009-02-12,18.34592056274414
144084,T,2009-02-13,18.27039337158203
144085,T,2009-02-17,17.537763595581055
144086,T,2009-02-18,17.34139060974121
144087,T,2009-02-19,17.515106201171875
144088,T,2009-02-20,17.809667587280273
144089,T,2009-02-23,17.12990951538086
144090,T,2009-02-24,17.560422897338867
144091,T,2009-02-25,17.907854080200195
144092,T,2009-02-26,18.19486427307129
144093,T,2009-02-27,17.95317268371582
144094,T,2009-03-02,17.401813507080078
144095,T,2009-03-03,17.122356414794922
144096,T,2009-03-04,17.371601104736328
144097,T,2009-03-05,17.039274215698242
144098,T,2009-03-06,17.054380416870117
144099,T,2009-03-09,16.404834747314453
144100,T,2009-03-10,17.386707305908203
144101,T,2009-03-11,17.63595199584961
144102,T,2009-03-12,18.39123916625977
144103,T,2009-03-13,18.3308162689209
144104,T,2009-03-16,18.398792266845703
144105,T,2009-03-17,19.161630630493164
144106,T,2009-03-18,19.41087532043457
144107,T,2009-03-19,19.335346221923828
144108,T,2009-03-20,19.131420135498047
144109,T,2009-03-23,20.33232688903809
144110,T,2009-03-24,19.886707305908203
144111,T,2009-03-25,19.773414611816406
144112,T,2009-03-26,19.90181350708008
144113,T,2009-03-27,19.6374626159668
144114,T,2009-03-30,19.00302124023437
144115,T,2009-03-31,19.033233642578125
144116,T,2009-04-01,19.57703971862793
144117,T,2009-04-02,20.045316696166992
144118,T,2009-04-03,20.26435089111328
144119,T,2009-04-06,20.08308219909668
144120,T,2009-04-07,19.2824764251709
144121,T,2009-04-08,19.17673683166504
144122,T,2009-04-09,19.71299171447754
144123,T,2009-04-13,19.652568817138672
144124,T,2009-04-14,19.093656539916992
144125,T,2009-04-15,19.22205352783203
144126,T,2009-04-16,19.62990951538086
144127,T,2009-04-17,19.59969711303711
144128,T,2009-04-20,19.101207733154297
144129,T,2009-04-21,19.093656539916992
144130,T,2009-04-22,19.44108772277832
144131,T,2009-04-23,19.25981903076172
144132,T,2009-04-24,19.00302124023437
144133,T,2009-04-27,19.11631393432617
144134,T,2009-04-28,19.37311172485352
144135,T,2009-04-29,19.27492332458496
144136,T,2009-04-30,19.350452423095703
144137,T,2009-05-01,19.64501571655273
144138,T,2009-05-04,20.15860939025879
144139,T,2009-05-05,20.015106201171875
144140,T,2009-05-06,20.15860939025879
144141,T,2009-05-07,19.22205352783203
144142,T,2009-05-08,19.07099723815918
144143,T,2009-05-11,19.15407943725586
144144,T,2009-05-12,19.433534622192383
144145,T,2009-05-13,19.06344413757324
144146,T,2009-05-14,18.86706924438477
144147,T,2009-05-15,18.791540145874023
144148,T,2009-05-18,18.572507858276367
144149,T,2009-05-19,18.632930755615234
144150,T,2009-05-20,18.22507667541504
144151,T,2009-05-21,17.877643585205078
144152,T,2009-05-22,17.885196685791016
144153,T,2009-05-26,18.5120849609375
144154,T,2009-05-27,18.17975807189941
144155,T,2009-05-28,18.602718353271484
144156,T,2009-05-29,18.72356414794922
144157,T,2009-06-01,18.610271453857425
144158,T,2009-06-02,18.761329650878903
144159,T,2009-06-03,18.47431945800781
144160,T,2009-06-04,18.398792266845703
144161,T,2009-06-05,18.549848556518555
144162,T,2009-06-08,18.42900276184082
144163,T,2009-06-09,18.285497665405277
144164,T,2009-06-10,18.33836936950684
144165,T,2009-06-11,18.72356414794922
144166,T,2009-06-12,18.889728546142575
144167,T,2009-06-15,18.602718353271484
144168,T,2009-06-16,18.29305076599121
144169,T,2009-06-17,18.232627868652344
144170,T,2009-06-18,18.22507667541504
144171,T,2009-06-19,18.157100677490234
144172,T,2009-06-22,18.24018096923828
144173,T,2009-06-23,18.625377655029297
144174,T,2009-06-24,18.61782455444336
144175,T,2009-06-25,18.768882751464844
144176,T,2009-06-26,18.74622344970703
144177,T,2009-06-29,19.048337936401367
144178,T,2009-06-30,18.761329650878903
144179,T,2009-07-01,18.93504524230957
144180,T,2009-07-02,18.572507858276367
144181,T,2009-07-06,18.73111724853516
144182,T,2009-07-07,18.37613296508789
144183,T,2009-07-08,17.779455184936523
144184,T,2009-07-09,17.65860939025879
144185,T,2009-07-10,17.70392608642578
144186,T,2009-07-13,17.95317268371582
144187,T,2009-07-14,17.71147918701172
144188,T,2009-07-15,18.104230880737305
144189,T,2009-07-16,17.907854080200195
144190,T,2009-07-17,18.11178207397461
144191,T,2009-07-20,18.44410896301269
144192,T,2009-07-21,18.55740165710449
144193,T,2009-07-22,18.761329650878903
144194,T,2009-07-23,19.244712829589844
144195,T,2009-07-24,19.22205352783203
144196,T,2009-07-27,19.433534622192383
144197,T,2009-07-28,19.27492332458496
144198,T,2009-07-29,19.59969711303711
144199,T,2009-07-30,19.89426040649414
144200,T,2009-07-31,19.81117820739746
144201,T,2009-08-03,19.81117820739746
144202,T,2009-08-04,19.84139060974121
144203,T,2009-08-05,19.433534622192383
144204,T,2009-08-06,19.297582626342773
144205,T,2009-08-07,19.350452423095703
144206,T,2009-08-10,19.320241928100582
144207,T,2009-08-11,19.15407943725586
144208,T,2009-08-12,19.37311172485352
144209,T,2009-08-13,19.244712829589844
144210,T,2009-08-14,19.22205352783203
144211,T,2009-08-17,18.89728164672852
144212,T,2009-08-18,18.957704544067383
144213,T,2009-08-19,19.1691837310791
144214,T,2009-08-20,19.29002952575684
144215,T,2009-08-21,19.6374626159668
144216,T,2009-08-24,19.743202209472656
144217,T,2009-08-25,19.86404800415039
144218,T,2009-08-26,20.02265930175781
144219,T,2009-08-27,19.954683303833008
144220,T,2009-08-28,19.79607391357422
144221,T,2009-08-31,19.67522621154785
144222,T,2009-09-01,19.15407943725586
144223,T,2009-09-02,19.161630630493164
144224,T,2009-09-03,18.99546813964844
144225,T,2009-09-04,19.267372131347656
144226,T,2009-09-08,19.448640823364254
144227,T,2009-09-09,19.592145919799805
144228,T,2009-09-10,20.060422897338867
144229,T,2009-09-11,20.13595199584961
144230,T,2009-09-14,20.03776359558105
144231,T,2009-09-15,20.166162490844727
144232,T,2009-09-16,20.045316696166992
144233,T,2009-09-17,19.91691780090332
144234,T,2009-09-18,20.430513381958008
144235,T,2009-09-21,20.2945613861084
144236,T,2009-09-22,20.015106201171875
144237,T,2009-09-23,20.490936279296875
144238,T,2009-09-24,20.415407180786133
144239,T,2009-09-25,20.362537384033203
144240,T,2009-09-28,20.7175235748291
144241,T,2009-09-29,20.543806076049805
144242,T,2009-09-30,20.40030288696289
144243,T,2009-10-01,20.09818649291992
144244,T,2009-10-02,20.03021049499512
144245,T,2009-10-05,20.21147918701172
144246,T,2009-10-06,20.50604248046875
144247,T,2009-10-07,19.773414611816406
144248,T,2009-10-08,19.592145919799805
144249,T,2009-10-09,19.380664825439453
144250,T,2009-10-12,19.335346221923828
144251,T,2009-10-13,19.56193351745605
144252,T,2009-10-14,19.509063720703125
144253,T,2009-10-15,19.569486618041992
144254,T,2009-10-16,19.41087532043457
144255,T,2009-10-19,19.6374626159668
144256,T,2009-10-20,19.62990951538086
144257,T,2009-10-21,19.592145919799805
144258,T,2009-10-22,19.71299171447754
144259,T,2009-10-23,19.433534622192383
144260,T,2009-10-26,19.11631393432617
144261,T,2009-10-27,19.335346221923828
144262,T,2009-10-28,19.697885513305664
144263,T,2009-10-29,19.81117820739746
144264,T,2009-10-30,19.38821792602539
144265,T,2009-11-02,19.327795028686523
144266,T,2009-11-03,19.15407943725586
144267,T,2009-11-04,19.2824764251709
144268,T,2009-11-05,19.592145919799805
144269,T,2009-11-06,19.584592819213867
144270,T,2009-11-09,19.89426040649414
144271,T,2009-11-10,19.909366607666016
144272,T,2009-11-11,19.969789505004883
144273,T,2009-11-12,19.856494903564453
144274,T,2009-11-13,19.826284408569336
144275,T,2009-11-16,19.856494903564453
144276,T,2009-11-17,19.84894371032715
144277,T,2009-11-18,19.871601104736328
144278,T,2009-11-19,19.72054481506348
144279,T,2009-11-20,19.652568817138672
144280,T,2009-11-23,20.226585388183597
144281,T,2009-11-24,20.46827888488769
144282,T,2009-11-25,20.45317268371582
144283,T,2009-11-27,20.385196685791016
144284,T,2009-11-30,20.347431182861328
144285,T,2009-12-01,20.52870178222656
144286,T,2009-12-02,20.657100677490234
144287,T,2009-12-03,20.785497665405277
144288,T,2009-12-04,20.84592056274414
144289,T,2009-12-07,21.125377655029297
144290,T,2009-12-08,20.85347366333008
144291,T,2009-12-09,20.815710067749023
144292,T,2009-12-10,20.966766357421875
144293,T,2009-12-11,21.15558815002441
144294,T,2009-12-14,21.185800552368164
144295,T,2009-12-15,20.84592056274414
144296,T,2009-12-16,20.785497665405277
144297,T,2009-12-17,20.55891227722168
144298,T,2009-12-18,20.634441375732425
144299,T,2009-12-21,20.80060386657715
144300,T,2009-12-22,21.072507858276367
144301,T,2009-12-23,21.178247451782227
144302,T,2009-12-24,21.22356414794922
144303,T,2009-12-28,21.39728164672852
144304,T,2009-12-29,21.404834747314453
144305,T,2009-12-30,21.389728546142575
144306,T,2009-12-31,21.17069435119629
144307,T,2010-01-04,21.58610343933105
144308,T,2010-01-05,21.480363845825195
144309,T,2010-01-06,20.85347366333008
144310,T,2010-01-07,20.619335174560547
144311,T,2010-01-08,20.46827888488769
144312,T,2010-01-11,20.37009048461914
144313,T,2010-01-12,20.362537384033203
144314,T,2010-01-13,20.12084579467773
144315,T,2010-01-14,19.780967712402344
144316,T,2010-01-15,19.47885131835937
144317,T,2010-01-19,19.78852081298828
144318,T,2010-01-20,19.509063720703125
144319,T,2010-01-21,19.38821792602539
144320,T,2010-01-22,19.17673683166504
144321,T,2010-01-25,19.320241928100582
144322,T,2010-01-26,19.131420135498047
144323,T,2010-01-27,19.350452423095703
144324,T,2010-01-28,19.29002952575684
144325,T,2010-01-29,19.15407943725586
144326,T,2010-02-01,19.1691837310791
144327,T,2010-02-02,19.403322219848636
144328,T,2010-02-03,19.320241928100582
144329,T,2010-02-04,18.904834747314453
144330,T,2010-02-05,19.06344413757324
144331,T,2010-02-08,18.86706924438477
144332,T,2010-02-09,19.07855033874512
144333,T,2010-02-10,18.972810745239254
144334,T,2010-02-11,19.025680541992188
144335,T,2010-02-12,18.93504524230957
144336,T,2010-02-16,19.12386703491211
144337,T,2010-02-17,19.184289932250977
144338,T,2010-02-18,19.06344413757324
144339,T,2010-02-19,18.957704544067383
144340,T,2010-02-22,18.89728164672852
144341,T,2010-02-23,18.75377655029297
144342,T,2010-02-24,18.81419944763184
144343,T,2010-02-25,18.708459854125977
144344,T,2010-02-26,18.738670349121094
144345,T,2010-03-01,18.88217544555664
144346,T,2010-03-02,18.791540145874023
144347,T,2010-03-03,18.79909324645996
144348,T,2010-03-04,18.851964950561523
144349,T,2010-03-05,18.874622344970703
144350,T,2010-03-08,19.093656539916992
144351,T,2010-03-09,19.30513572692871
144352,T,2010-03-10,19.27492332458496
144353,T,2010-03-11,19.335346221923828
144354,T,2010-03-12,19.350452423095703
144355,T,2010-03-15,19.47129821777344
144356,T,2010-03-16,19.524169921875
144357,T,2010-03-17,19.56193351745605
144358,T,2010-03-18,19.68277931213379
144359,T,2010-03-19,19.8187313079834
144360,T,2010-03-22,19.939577102661133
144361,T,2010-03-23,20.05286979675293
144362,T,2010-03-24,19.833837509155277
144363,T,2010-03-25,19.750755310058597
144364,T,2010-03-26,19.8187313079834
144365,T,2010-03-29,20.02265930175781
144366,T,2010-03-30,19.59969711303711
144367,T,2010-03-31,19.516616821289062
144368,T,2010-04-01,19.72054481506348
144369,T,2010-04-05,19.871601104736328
144370,T,2010-04-06,19.871601104736328
144371,T,2010-04-07,19.37311172485352
144372,T,2010-04-08,19.652568817138672
144373,T,2010-04-09,19.969789505004883
144374,T,2010-04-12,19.924470901489254
144375,T,2010-04-13,19.78852081298828
144376,T,2010-04-14,19.8187313079834
144377,T,2010-04-15,19.8187313079834
144378,T,2010-04-16,19.584592819213867
144379,T,2010-04-19,19.924470901489254
144380,T,2010-04-20,20.13595199584961
144381,T,2010-04-21,19.89426040649414
144382,T,2010-04-22,19.84139060974121
144383,T,2010-04-23,19.826284408569336
144384,T,2010-04-26,19.84139060974121
144385,T,2010-04-27,19.59969711303711
144386,T,2010-04-28,19.569486618041992
144387,T,2010-04-29,19.743202209472656
144388,T,2010-04-30,19.68277931213379
144389,T,2010-05-03,19.84894371032715
144390,T,2010-05-04,19.56193351745605
144391,T,2010-05-05,19.4637451171875
144392,T,2010-05-06,18.9879150390625
144393,T,2010-05-07,18.957704544067383
144394,T,2010-05-10,19.38821792602539
144395,T,2010-05-11,19.365558624267575
144396,T,2010-05-12,19.501510620117188
144397,T,2010-05-13,19.44108772277832
144398,T,2010-05-14,19.184289932250977
144399,T,2010-05-17,19.4637451171875
144400,T,2010-05-18,19.327795028686523
144401,T,2010-05-19,19.31268882751465
144402,T,2010-05-20,18.851964950561523
144403,T,2010-05-21,18.768882751464844
144404,T,2010-05-24,18.451662063598636
144405,T,2010-05-25,18.368579864501957
144406,T,2010-05-26,18.22507667541504
144407,T,2010-05-27,18.602718353271484
144408,T,2010-05-28,18.35347366333008
144409,T,2010-06-01,18.37613296508789
144410,T,2010-06-02,18.71601104736328
144411,T,2010-06-03,18.73111724853516
144412,T,2010-06-04,18.25528717041016
144413,T,2010-06-07,18.368579864501957
144414,T,2010-06-08,18.859516143798828
144415,T,2010-06-09,18.8066463470459
144416,T,2010-06-10,19.214502334594727
144417,T,2010-06-11,19.101207733154297
144418,T,2010-06-14,19.010574340820312
144419,T,2010-06-15,19.29002952575684
144420,T,2010-06-16,19.27492332458496
144421,T,2010-06-17,19.31268882751465
144422,T,2010-06-18,19.20694923400879
144423,T,2010-06-21,19.214502334594727
144424,T,2010-06-22,19.15407943725586
144425,T,2010-06-23,19.214502334594727
144426,T,2010-06-24,18.919940948486328
144427,T,2010-06-25,18.72356414794922
144428,T,2010-06-28,18.844411849975582
144429,T,2010-06-29,18.47431945800781
144430,T,2010-06-30,18.27039337158203
144431,T,2010-07-01,18.383686065673828
144432,T,2010-07-02,18.34592056274414
144433,T,2010-07-06,18.43655586242676
144434,T,2010-07-07,18.37613296508789
144435,T,2010-07-08,18.55740165710449
144436,T,2010-07-09,18.75377655029297
144437,T,2010-07-12,18.761329650878903
144438,T,2010-07-13,18.844411849975582
144439,T,2010-07-14,18.851964950561523
144440,T,2010-07-15,18.88217544555664
144441,T,2010-07-16,18.64803504943848
144442,T,2010-07-19,18.791540145874023
144443,T,2010-07-20,18.72356414794922
144444,T,2010-07-21,18.821752548217773
144445,T,2010-07-22,19.267372131347656
144446,T,2010-07-23,19.29002952575684
144447,T,2010-07-26,19.607250213623047
144448,T,2010-07-27,19.750755310058597
144449,T,2010-07-28,19.78852081298828
144450,T,2010-07-29,19.652568817138672
144451,T,2010-07-30,19.592145919799805
144452,T,2010-08-02,20.08308219909668
144453,T,2010-08-03,20.15860939025879
144454,T,2010-08-04,20.12084579467773
144455,T,2010-08-05,20.19637489318848
144456,T,2010-08-06,20.045316696166992
144457,T,2010-08-09,20.28700828552246
144458,T,2010-08-10,20.40030288696289
144459,T,2010-08-11,20.05286979675293
144460,T,2010-08-12,20.13595199584961
144461,T,2010-08-13,20.1812686920166
144462,T,2010-08-16,20.128398895263672
144463,T,2010-08-17,20.37009048461914
144464,T,2010-08-18,20.604230880737305
144465,T,2010-08-19,20.37009048461914
144466,T,2010-08-20,19.977340698242188
144467,T,2010-08-23,20.007553100585938
144468,T,2010-08-24,20.1812686920166
144469,T,2010-08-25,20.309667587280277
144470,T,2010-08-26,20.166162490844727
144471,T,2010-08-27,20.347431182861328
144472,T,2010-08-30,20.1132926940918
144473,T,2010-08-31,20.415407180786133
144474,T,2010-09-01,20.657100677490234
144475,T,2010-09-02,20.69486427307129
144476,T,2010-09-03,20.72507667541504
144477,T,2010-09-07,20.596677780151367
144478,T,2010-09-08,20.68731117248535
144479,T,2010-09-09,21.00453186035156
144480,T,2010-09-10,21.019636154174805
144481,T,2010-09-13,21.095165252685547
144482,T,2010-09-14,21.095165252685547
144483,T,2010-09-15,21.15558815002441
144484,T,2010-09-16,21.23111724853516
144485,T,2010-09-17,21.27643585205078
144486,T,2010-09-20,21.555891036987305
144487,T,2010-09-21,21.608760833740234
144488,T,2010-09-22,21.593656539916992
144489,T,2010-09-23,21.533233642578125
144490,T,2010-09-24,21.58610343933105
144491,T,2010-09-27,21.80513572692871
144492,T,2010-09-28,21.84289932250977
144493,T,2010-09-29,21.684289932250977
144494,T,2010-09-30,21.601207733154297
144495,T,2010-10-01,21.75981903076172
144496,T,2010-10-04,21.797582626342773
144497,T,2010-10-05,22.17522621154785
144498,T,2010-10-06,21.61631393432617
144499,T,2010-10-07,21.33685874938965
144500,T,2010-10-08,21.31419944763184
144501,T,2010-10-11,21.389728546142575
144502,T,2010-10-12,21.442598342895508
144503,T,2010-10-13,21.50302124023437
144504,T,2010-10-14,21.525680541992188
144505,T,2010-10-15,21.39728164672852
144506,T,2010-10-18,21.61631393432617
144507,T,2010-10-19,21.3066463470459
144508,T,2010-10-20,21.608760833740234
144509,T,2010-10-21,21.404834747314453
144510,T,2010-10-22,21.36706924438477
144511,T,2010-10-25,21.419940948486328
144512,T,2010-10-26,21.38217544555664
144513,T,2010-10-27,21.41238784790039
144514,T,2010-10-28,21.525680541992188
144515,T,2010-10-29,21.54078483581543
144516,T,2010-11-01,21.691843032836918
144517,T,2010-11-02,21.85800552368164
144518,T,2010-11-03,21.948640823364254
144519,T,2010-11-04,22.23564910888672
144520,T,2010-11-05,22.107250213623047
144521,T,2010-11-08,22.03927421569824
144522,T,2010-11-09,22.03927421569824
144523,T,2010-11-10,21.94108772277832
144524,T,2010-11-11,21.77492332458496
144525,T,2010-11-12,21.49546813964844
144526,T,2010-11-15,21.62386703491211
144527,T,2010-11-16,21.32930564880371
144528,T,2010-11-17,21.11782455444336
144529,T,2010-11-18,21.480363845825195
144530,T,2010-11-19,21.389728546142575
144531,T,2010-11-22,21.36706924438477
144532,T,2010-11-23,21.17069435119629
144533,T,2010-11-24,21.25377655029297
144534,T,2010-11-26,21.095165252685547
144535,T,2010-11-29,20.921449661254883
144536,T,2010-11-30,20.989425659179688
144537,T,2010-12-01,21.359516143798828
144538,T,2010-12-02,21.56344413757324
144539,T,2010-12-03,21.51812744140625
144540,T,2010-12-06,21.374622344970703
144541,T,2010-12-07,21.555891036987305
144542,T,2010-12-08,21.62386703491211
144543,T,2010-12-09,21.767372131347656
144544,T,2010-12-10,21.820241928100582
144545,T,2010-12-13,21.737159729003903
144546,T,2010-12-14,22.16012191772461
144547,T,2010-12-15,22.001510620117188
144548,T,2010-12-16,22.07703971862793
144549,T,2010-12-17,22.06193351745605
144550,T,2010-12-20,22.001510620117188
144551,T,2010-12-21,21.956193923950195
144552,T,2010-12-22,22.001510620117188
144553,T,2010-12-23,22.05438041687012
144554,T,2010-12-27,22.092145919799805
144555,T,2010-12-28,22.07703971862793
144556,T,2010-12-29,22.1374626159668
144557,T,2010-12-30,22.152568817138672
144558,T,2010-12-31,22.190332412719727
144559,T,2011-01-03,22.409366607666016
144560,T,2011-01-04,22.567975997924805
144561,T,2011-01-05,22.643505096435547
144562,T,2011-01-06,22.016616821289062
144563,T,2011-01-07,21.79002952575684
144564,T,2011-01-10,21.404834747314453
144565,T,2011-01-11,21.080059051513672
144566,T,2011-01-12,21.178247451782227
144567,T,2011-01-13,21.208459854125977
144568,T,2011-01-14,21.472810745239254
144569,T,2011-01-18,21.39728164672852
144570,T,2011-01-19,21.39728164672852
144571,T,2011-01-20,21.321752548217773
144572,T,2011-01-21,21.39728164672852
144573,T,2011-01-24,21.510574340820312
144574,T,2011-01-25,21.72205352783203
144575,T,2011-01-26,21.69939613342285
144576,T,2011-01-27,21.24622344970703
144577,T,2011-01-28,20.762840270996094
144578,T,2011-01-31,20.785497665405277
144579,T,2011-02-01,21.049848556518555
144580,T,2011-02-02,20.898792266845703
144581,T,2011-02-03,21.14048385620117
144582,T,2011-02-04,21.125377655029297
144583,T,2011-02-07,21.11782455444336
144584,T,2011-02-08,21.080059051513672
144585,T,2011-02-09,21.125377655029297
144586,T,2011-02-10,21.32930564880371
144587,T,2011-02-11,21.50302124023437
144588,T,2011-02-14,21.49546813964844
144589,T,2011-02-15,21.32930564880371
144590,T,2011-02-16,21.374622344970703
144591,T,2011-02-17,21.525680541992188
144592,T,2011-02-18,21.57855033874512
144593,T,2011-02-22,21.29909324645996
144594,T,2011-02-23,21.17069435119629
144595,T,2011-02-24,21.08761215209961
144596,T,2011-02-25,21.24622344970703
144597,T,2011-02-28,21.43504524230957
144598,T,2011-03-01,21.208459854125977
144599,T,2011-03-02,21.27643585205078
144600,T,2011-03-03,21.24622344970703
144601,T,2011-03-04,21.08761215209961
144602,T,2011-03-07,21.072507858276367
144603,T,2011-03-08,21.4879150390625
144604,T,2011-03-09,21.744712829589844
144605,T,2011-03-10,21.608760833740234
144606,T,2011-03-11,21.49546813964844
144607,T,2011-03-14,21.291540145874023
144608,T,2011-03-15,21.00453186035156
144609,T,2011-03-16,20.64199447631836
144610,T,2011-03-17,20.951662063598636
144611,T,2011-03-18,21.102718353271484
144612,T,2011-03-21,21.344411849975582
144613,T,2011-03-22,21.22356414794922
144614,T,2011-03-23,21.25377655029297
144615,T,2011-03-24,21.555891036987305
144616,T,2011-03-25,21.79002952575684
144617,T,2011-03-28,22.17522621154785
144618,T,2011-03-29,22.69637489318848
144619,T,2011-03-30,23.19486427307129
144620,T,2011-03-31,23.119335174560547
144621,T,2011-04-01,23.126888275146484
144622,T,2011-04-04,23.24018096923828
144623,T,2011-04-05,23.18731117248535
144624,T,2011-04-06,23.013595581054688
144625,T,2011-04-07,23.066465377807617
144626,T,2011-04-08,23.19486427307129
144627,T,2011-04-11,23.157100677490234
144628,T,2011-04-12,23.013595581054688
144629,T,2011-04-13,22.7945613861084
144630,T,2011-04-14,22.87764358520508
144631,T,2011-04-15,23.149547576904297
144632,T,2011-04-18,22.892749786376957
144633,T,2011-04-19,22.892749786376957
144634,T,2011-04-20,22.756797790527344
144635,T,2011-04-21,23.17220497131348
144636,T,2011-04-25,23.074018478393555
144637,T,2011-04-26,23.368579864501957
144638,T,2011-04-27,23.73111724853516
144639,T,2011-04-28,23.6933536529541
144640,T,2011-04-29,23.50453186035156
144641,T,2011-05-02,23.572507858276367
144642,T,2011-05-03,24.06344413757324
144643,T,2011-05-04,24.010574340820312
144644,T,2011-05-05,23.580059051513672
144645,T,2011-05-06,23.610271453857425
144646,T,2011-05-09,23.678247451782227
144647,T,2011-05-10,23.93504524230957
144648,T,2011-05-11,23.70090675354004
144649,T,2011-05-12,23.89728164672852
144650,T,2011-05-13,23.72356414794922
144651,T,2011-05-16,23.45921516418457
144652,T,2011-05-17,23.50453186035156
144653,T,2011-05-18,23.56495475769043
144654,T,2011-05-19,23.71601104736328
144655,T,2011-05-20,23.65558815002441
144656,T,2011-05-23,23.47431945800781
144657,T,2011-05-24,23.53474235534668
144658,T,2011-05-25,23.413896560668945
144659,T,2011-05-26,23.496978759765625
144660,T,2011-05-27,23.632930755615234
144661,T,2011-05-31,23.83685874938965
144662,T,2011-06-01,23.542295455932617
144663,T,2011-06-02,23.39123916625977
144664,T,2011-06-03,23.149547576904297
144665,T,2011-06-06,22.930513381958008
144666,T,2011-06-07,22.892749786376957
144667,T,2011-06-08,22.915407180786133
144668,T,2011-06-09,22.907854080200195
144669,T,2011-06-10,22.915407180786133
144670,T,2011-06-13,23.074018478393555
144671,T,2011-06-14,23.25528717041016
144672,T,2011-06-15,22.92296028137207
144673,T,2011-06-16,22.983383178710938
144674,T,2011-06-17,23.24018096923828
144675,T,2011-06-20,23.383686065673828
144676,T,2011-06-21,23.496978759765625
144677,T,2011-06-22,23.32326316833496
144678,T,2011-06-23,23.202417373657227
144679,T,2011-06-24,22.990936279296875
144680,T,2011-06-27,23.232627868652344
144681,T,2011-06-28,23.42900276184082
144682,T,2011-06-29,23.610271453857425
144683,T,2011-06-30,23.72356414794922
144684,T,2011-07-01,23.927492141723636
144685,T,2011-07-05,23.889728546142575
144686,T,2011-07-06,23.58761215209961
144687,T,2011-07-07,23.58761215209961
144688,T,2011-07-08,23.519636154174805
144689,T,2011-07-11,23.262840270996094
144690,T,2011-07-12,23.24018096923828
144691,T,2011-07-13,23.27794647216797
144692,T,2011-07-14,23.096677780151367
144693,T,2011-07-15,22.892749786376957
144694,T,2011-07-18,22.749244689941406
144695,T,2011-07-19,22.907854080200195
144696,T,2011-07-20,22.83232688903809
144697,T,2011-07-21,22.87009048461914
144698,T,2011-07-22,22.90030288696289
144699,T,2011-07-25,22.590633392333984
144700,T,2011-07-26,22.6132926940918
144701,T,2011-07-27,22.628398895263672
144702,T,2011-07-28,22.09969711303711
144703,T,2011-07-29,22.09969711303711
144704,T,2011-08-01,22.29607391357422
144705,T,2011-08-02,22.03927421569824
144706,T,2011-08-03,22.280967712402344
144707,T,2011-08-04,21.737159729003903
144708,T,2011-08-05,21.850452423095703
144709,T,2011-08-08,20.921449661254883
144710,T,2011-08-09,21.79002952575684
144711,T,2011-08-10,21.05740165710449
144712,T,2011-08-11,21.480363845825195
144713,T,2011-08-12,21.31419944763184
144714,T,2011-08-15,21.75981903076172
144715,T,2011-08-16,21.744712829589844
144716,T,2011-08-17,22.031721115112305
144717,T,2011-08-18,21.49546813964844
144718,T,2011-08-19,21.14048385620117
144719,T,2011-08-22,21.4879150390625
144720,T,2011-08-23,21.88821792602539
144721,T,2011-08-24,22.22809791564941
144722,T,2011-08-25,21.948640823364254
144723,T,2011-08-26,21.933534622192383
144724,T,2011-08-29,22.09969711303711
144725,T,2011-08-30,22.371601104736328
144726,T,2011-08-31,21.510574340820312
144727,T,2011-09-01,21.351964950561523
144728,T,2011-09-02,21.185800552368164
144729,T,2011-09-06,21.019636154174805
144730,T,2011-09-07,21.24622344970703
144731,T,2011-09-08,21.11782455444336
144732,T,2011-09-09,20.80060386657715
144733,T,2011-09-12,21.05740165710449
144734,T,2011-09-13,21.238670349121094
144735,T,2011-09-14,21.344411849975582
144736,T,2011-09-15,21.555891036987305
144737,T,2011-09-16,21.85800552368164
144738,T,2011-09-19,21.58610343933105
144739,T,2011-09-20,21.79002952575684
144740,T,2011-09-21,21.374622344970703
144741,T,2011-09-22,20.95921516418457
144742,T,2011-09-23,21.03474235534668
144743,T,2011-09-26,21.404834747314453
144744,T,2011-09-27,21.65407943725586
144745,T,2011-09-28,21.56344413757324
144746,T,2011-09-29,21.7824764251709
144747,T,2011-09-30,21.54078483581543
144748,T,2011-10-03,21.268882751464844
144749,T,2011-10-04,21.38217544555664
144750,T,2011-10-05,21.38217544555664
144751,T,2011-10-06,21.457704544067383
144752,T,2011-10-07,21.480363845825195
144753,T,2011-10-10,22.031721115112305
144754,T,2011-10-11,21.72960662841797
144755,T,2011-10-12,21.89576911926269
144756,T,2011-10-13,21.97885131835937
144757,T,2011-10-14,22.031721115112305
144758,T,2011-10-17,21.918428421020508
144759,T,2011-10-18,22.06193351745605
144760,T,2011-10-19,21.97129821777344
144761,T,2011-10-20,21.89576911926269
144762,T,2011-10-21,22.001510620117188
144763,T,2011-10-24,21.81268882751465
144764,T,2011-10-25,21.457704544067383
144765,T,2011-10-26,21.714502334594727
144766,T,2011-10-27,22.25830841064453
144767,T,2011-10-28,22.462236404418945
144768,T,2011-10-31,22.1374626159668
144769,T,2011-11-01,21.67673683166504
144770,T,2011-11-02,21.9637451171875
144771,T,2011-11-03,22.23564910888672
144772,T,2011-11-04,22.024169921875
144773,T,2011-11-07,22.23564910888672
144774,T,2011-11-08,22.250755310058597
144775,T,2011-11-09,21.835346221923828
144776,T,2011-11-10,22.024169921875
144777,T,2011-11-11,22.22054481506348
144778,T,2011-11-14,22.04682731628418
144779,T,2011-11-15,22.092145919799805
144780,T,2011-11-16,21.737159729003903
144781,T,2011-11-17,21.608760833740234
144782,T,2011-11-18,21.631420135498047
144783,T,2011-11-21,21.419940948486328
144784,T,2011-11-22,21.208459854125977
144785,T,2011-11-23,20.80815696716309
144786,T,2011-11-25,20.702417373657227
144787,T,2011-11-28,21.110271453857425
144788,T,2011-11-29,21.1933536529541
144789,T,2011-11-30,21.88821792602539
144790,T,2011-12-01,21.7824764251709
144791,T,2011-12-02,21.87311172485352
144792,T,2011-12-05,22.016616821289062
144793,T,2011-12-06,22.031721115112305
144794,T,2011-12-07,22.2054386138916
144795,T,2011-12-08,21.797582626342773
144796,T,2011-12-09,21.925981521606445
144797,T,2011-12-12,21.91087532043457
144798,T,2011-12-13,21.933534622192383
144799,T,2011-12-14,21.75981903076172
144800,T,2011-12-15,21.744712829589844
144801,T,2011-12-16,21.79002952575684
144802,T,2011-12-19,21.70694923400879
144803,T,2011-12-20,21.99395751953125
144804,T,2011-12-21,22.12990951538086
144805,T,2011-12-22,22.40181350708008
144806,T,2011-12-23,22.560422897338867
144807,T,2011-12-27,22.68882179260254
144808,T,2011-12-28,22.62084579467773
144809,T,2011-12-29,22.78700828552246
144810,T,2011-12-30,22.83987808227539
144811,T,2012-01-03,22.945619583129883
144812,T,2012-01-04,22.983383178710938
144813,T,2012-01-05,22.96072578430176
144814,T,2012-01-06,22.41691780090332
144815,T,2012-01-09,22.40181350708008
144816,T,2012-01-10,22.477340698242188
144817,T,2012-01-11,22.65105628967285
144818,T,2012-01-12,22.749244689941406
144819,T,2012-01-13,22.71147918701172
144820,T,2012-01-17,22.847431182861328
144821,T,2012-01-18,22.907854080200195
144822,T,2012-01-19,22.975830078125
144823,T,2012-01-20,23.043806076049805
144824,T,2012-01-23,22.96072578430176
144825,T,2012-01-24,22.726585388183597
144826,T,2012-01-25,22.81722068786621
144827,T,2012-01-26,22.243202209472656
144828,T,2012-01-27,22.024169921875
144829,T,2012-01-30,22.16012191772461
144830,T,2012-01-31,22.21299171447754
144831,T,2012-02-01,22.356494903564453
144832,T,2012-02-02,22.5
144833,T,2012-02-03,22.62084579467773
144834,T,2012-02-06,22.63595199584961
144835,T,2012-02-07,22.68882179260254
144836,T,2012-02-08,22.673715591430664
144837,T,2012-02-09,22.65105628967285
144838,T,2012-02-10,22.53776359558105
144839,T,2012-02-13,22.68882179260254
144840,T,2012-02-14,22.71147918701172
144841,T,2012-02-15,22.560422897338867
144842,T,2012-02-16,22.673715591430664
144843,T,2012-02-17,22.666162490844727
144844,T,2012-02-21,22.915407180786133
144845,T,2012-02-22,22.87009048461914
144846,T,2012-02-23,23.00604248046875
144847,T,2012-02-24,22.915407180786133
144848,T,2012-02-27,22.930513381958008
144849,T,2012-02-28,23.05891227722168
144850,T,2012-02-29,23.104230880737305
144851,T,2012-03-01,23.134441375732425
144852,T,2012-03-02,23.315710067749023
144853,T,2012-03-05,23.406343460083008
144854,T,2012-03-06,23.209970474243164
144855,T,2012-03-07,23.32326316833496
144856,T,2012-03-08,23.413896560668945
144857,T,2012-03-09,23.549848556518555
144858,T,2012-03-12,23.74622344970703
144859,T,2012-03-13,23.889728546142575
144860,T,2012-03-14,23.75377655029297
144861,T,2012-03-15,23.89728164672852
144862,T,2012-03-16,23.859516143798828
144863,T,2012-03-19,23.904834747314453
144864,T,2012-03-20,24.010574340820312
144865,T,2012-03-21,24.048337936401367
144866,T,2012-03-22,23.950151443481445
144867,T,2012-03-23,23.8066463470459
144868,T,2012-03-26,24.010574340820312
144869,T,2012-03-27,23.89728164672852
144870,T,2012-03-28,23.685800552368164
144871,T,2012-03-29,23.572507858276367
144872,T,2012-03-30,23.58761215209961
144873,T,2012-04-02,23.75377655029297
144874,T,2012-04-03,23.738670349121094
144875,T,2012-04-04,23.844411849975582
144876,T,2012-04-05,23.368579864501957
144877,T,2012-04-09,23.14199447631836
144878,T,2012-04-10,22.756797790527344
144879,T,2012-04-11,22.99848937988281
144880,T,2012-04-12,23.29305076599121
144881,T,2012-04-13,23.066465377807617
144882,T,2012-04-16,23.119335174560547
144883,T,2012-04-17,23.3308162689209
144884,T,2012-04-18,23.22507667541504
144885,T,2012-04-19,23.2175235748291
144886,T,2012-04-20,23.30815696716309
144887,T,2012-04-23,23.119335174560547
144888,T,2012-04-24,23.957704544067383
144889,T,2012-04-25,23.972810745239254
144890,T,2012-04-26,24.501510620117188
144891,T,2012-04-27,24.67522621154785
144892,T,2012-04-30,24.856494903564453
144893,T,2012-05-01,24.969789505004883
144894,T,2012-05-02,24.954683303833008
144895,T,2012-05-03,25.007553100585938
144896,T,2012-05-04,24.8187313079834
144897,T,2012-05-07,24.924470901489254
144898,T,2012-05-08,24.954683303833008
144899,T,2012-05-09,24.780967712402344
144900,T,2012-05-10,25.02265930175781
144901,T,2012-05-11,25.37009048461914
144902,T,2012-05-14,25.32477378845215
144903,T,2012-05-15,25.18882179260254
144904,T,2012-05-16,25.067975997924805
144905,T,2012-05-17,25.143505096435547
144906,T,2012-05-18,25.42296028137207
144907,T,2012-05-21,25.40030288696289
144908,T,2012-05-22,25.33232688903809
144909,T,2012-05-23,25.19637489318848
144910,T,2012-05-24,25.407854080200195
144911,T,2012-05-25,25.445619583129883
144912,T,2012-05-29,25.634441375732425
144913,T,2012-05-30,25.55891227722168
144914,T,2012-05-31,25.80815696716309
144915,T,2012-06-01,25.604230880737305
144916,T,2012-06-04,25.79305076599121
144917,T,2012-06-05,25.72507667541504
144918,T,2012-06-06,26.102718353271484
144919,T,2012-06-07,25.80060386657715
144920,T,2012-06-08,26.095165252685547
144921,T,2012-06-11,26.125377655029297
144922,T,2012-06-12,26.419940948486328
144923,T,2012-06-13,26.419940948486328
144924,T,2012-06-14,26.956193923950195
144925,T,2012-06-15,26.97129821777344
144926,T,2012-06-18,26.91087532043457
144927,T,2012-06-19,26.79002952575684
144928,T,2012-06-20,26.744712829589844
144929,T,2012-06-21,26.457704544067383
144930,T,2012-06-22,26.56344413757324
144931,T,2012-06-25,26.39728164672852
144932,T,2012-06-26,26.419940948486328
144933,T,2012-06-27,26.57855033874512
144934,T,2012-06-28,26.72960662841797
144935,T,2012-06-29,26.933534622192383
144936,T,2012-07-02,27.34139060974121
144937,T,2012-07-03,27.190332412719727
144938,T,2012-07-05,27.016616821289062
144939,T,2012-07-06,26.767372131347656
144940,T,2012-07-09,26.84289932250977
144941,T,2012-07-10,26.767372131347656
144942,T,2012-07-11,26.631420135498047
144943,T,2012-07-12,26.33685874938965
144944,T,2012-07-13,26.69939613342285
144945,T,2012-07-16,26.75226593017578
144946,T,2012-07-17,27.05438041687012
144947,T,2012-07-18,27.333837509155277
144948,T,2012-07-19,26.797582626342773
144949,T,2012-07-20,26.65407943725586
144950,T,2012-07-23,26.72205352783203
144951,T,2012-07-24,26.15558815002441
144952,T,2012-07-25,26.684289932250977
144953,T,2012-07-26,27.41691780090332
144954,T,2012-07-27,28.051359176635746
144955,T,2012-07-30,28.27039337158203
144956,T,2012-07-31,28.64048385620117
144957,T,2012-08-01,28.42900276184082
144958,T,2012-08-02,28.35347366333008
144959,T,2012-08-03,28.383686065673828
144960,T,2012-08-06,28.406343460083008
144961,T,2012-08-07,28.27794647216797
144962,T,2012-08-08,28.27039337158203
144963,T,2012-08-09,28.119335174560547
144964,T,2012-08-10,28.315710067749023
144965,T,2012-08-13,28.24018096923828
144966,T,2012-08-14,28.134441375732425
144967,T,2012-08-15,28.021148681640625
144968,T,2012-08-16,28.126888275146484
144969,T,2012-08-17,28.074018478393555
144970,T,2012-08-20,27.862537384033203
144971,T,2012-08-21,27.63595199584961
144972,T,2012-08-22,27.6132926940918
144973,T,2012-08-23,27.6132926940918
144974,T,2012-08-24,27.907854080200195
144975,T,2012-08-27,27.847431182861328
144976,T,2012-08-28,27.673715591430664
144977,T,2012-08-29,27.809667587280277
144978,T,2012-08-30,27.71147918701172
144979,T,2012-08-31,27.673715591430664
144980,T,2012-09-04,27.802114486694336
144981,T,2012-09-05,27.892749786376957
144982,T,2012-09-06,28.27794647216797
144983,T,2012-09-07,28.17220497131348
144984,T,2012-09-10,28.262840270996094
144985,T,2012-09-11,28.413896560668945
144986,T,2012-09-12,28.489425659179688
144987,T,2012-09-13,28.81419944763184
144988,T,2012-09-14,28.14199447631836
144989,T,2012-09-17,28.398792266845703
144990,T,2012-09-18,28.44410896301269
144991,T,2012-09-19,28.519636154174805
144992,T,2012-09-20,28.65558815002441
144993,T,2012-09-21,28.761329650878903
144994,T,2012-09-24,28.889728546142575
144995,T,2012-09-25,28.74622344970703
144996,T,2012-09-26,28.761329650878903
144997,T,2012-09-27,28.6933536529541
144998,T,2012-09-28,28.47431945800781
144999,T,2012-10-01,28.5120849609375
145000,T,2012-10-02,28.55740165710449
145001,T,2012-10-03,28.82930564880371
145002,T,2012-10-04,28.957704544067383
145003,T,2012-10-05,28.595165252685547
145004,T,2012-10-08,28.44410896301269
145005,T,2012-10-09,28.051359176635746
145006,T,2012-10-10,27.885196685791016
145007,T,2012-10-11,27.386707305908203
145008,T,2012-10-12,26.91087532043457
145009,T,2012-10-15,26.593656539916992
145010,T,2012-10-16,26.737159729003903
145011,T,2012-10-17,26.97885131835937
145012,T,2012-10-18,27.2054386138916
145013,T,2012-10-19,26.67673683166504
145014,T,2012-10-22,26.631420135498047
145015,T,2012-10-23,26.43504524230957
145016,T,2012-10-24,26.21601104736328
145017,T,2012-10-25,26.05740165710449
145018,T,2012-10-26,26.15558815002441
145019,T,2012-10-31,26.125377655029297
145020,T,2012-11-01,26.50302124023437
145021,T,2012-11-02,26.38217544555664
145022,T,2012-11-05,26.3066463470459
145023,T,2012-11-06,26.28398895263672
145024,T,2012-11-07,25.407854080200195
145025,T,2012-11-08,25.075529098510746
145026,T,2012-11-09,25.33232688903809
145027,T,2012-11-12,25.58157157897949
145028,T,2012-11-13,25.64199447631836
145029,T,2012-11-14,25.513595581054688
145030,T,2012-11-15,25.24169158935547
145031,T,2012-11-16,25.03021049499512
145032,T,2012-11-19,25.543806076049805
145033,T,2012-11-20,25.438066482543945
145034,T,2012-11-21,25.566465377807617
145035,T,2012-11-23,25.951662063598636
145036,T,2012-11-26,25.657100677490234
145037,T,2012-11-27,25.392749786376957
145038,T,2012-11-28,25.392749786376957
145039,T,2012-11-29,25.626888275146484
145040,T,2012-11-30,25.77794647216797
145041,T,2012-12-03,25.785497665405277
145042,T,2012-12-04,25.619335174560547
145043,T,2012-12-05,25.61178207397461
145044,T,2012-12-06,25.415407180786133
145045,T,2012-12-07,25.483383178710938
145046,T,2012-12-10,25.475830078125
145047,T,2012-12-11,25.79305076599121
145048,T,2012-12-12,26.049848556518555
145049,T,2012-12-13,25.921449661254883
145050,T,2012-12-14,25.68731117248535
145051,T,2012-12-17,25.85347366333008
145052,T,2012-12-18,25.93655586242676
145053,T,2012-12-19,25.61178207397461
145054,T,2012-12-20,25.80815696716309
145055,T,2012-12-21,25.430513381958008
145056,T,2012-12-24,25.483383178710938
145057,T,2012-12-26,25.513595581054688
145058,T,2012-12-27,25.42296028137207
145059,T,2012-12-28,25.166162490844727
145060,T,2012-12-31,25.46072578430176
145061,T,2013-01-02,26.43504524230957
145062,T,2013-01-03,26.450151443481445
145063,T,2013-01-04,26.608760833740234
145064,T,2013-01-07,26.72960662841797
145065,T,2013-01-08,25.94410896301269
145066,T,2013-01-09,25.861026763916016
145067,T,2013-01-10,25.95921516418457
145068,T,2013-01-11,25.883686065673828
145069,T,2013-01-14,25.69486427307129
145070,T,2013-01-15,25.49848937988281
145071,T,2013-01-16,25.12084579467773
145072,T,2013-01-17,25.075529098510746
145073,T,2013-01-18,25.256797790527344
145074,T,2013-01-22,25.385196685791016
145075,T,2013-01-23,25.513595581054688
145076,T,2013-01-24,25.490936279296875
145077,T,2013-01-25,25.69486427307129
145078,T,2013-01-28,25.77794647216797
145079,T,2013-01-29,26.1933536529541
145080,T,2013-01-30,26.042295455932617
145081,T,2013-01-31,26.27643585205078
145082,T,2013-02-01,26.820241928100582
145083,T,2013-02-04,26.608760833740234
145084,T,2013-02-05,26.69939613342285
145085,T,2013-02-06,26.75981903076172
145086,T,2013-02-07,26.638973236083984
145087,T,2013-02-08,26.638973236083984
145088,T,2013-02-11,26.608760833740234
145089,T,2013-02-12,26.88821792602539
145090,T,2013-02-13,26.75226593017578
145091,T,2013-02-14,26.65407943725586
145092,T,2013-02-15,26.70694923400879
145093,T,2013-02-19,26.94108772277832
145094,T,2013-02-20,26.79002952575684
145095,T,2013-02-21,26.75981903076172
145096,T,2013-02-22,26.948640823364254
145097,T,2013-02-25,26.57855033874512
145098,T,2013-02-26,26.80513572692871
145099,T,2013-02-27,27.07703971862793
145100,T,2013-02-28,27.12235641479492
145101,T,2013-03-01,27.197885513305664
145102,T,2013-03-04,27.36404800415039
145103,T,2013-03-05,27.643505096435547
145104,T,2013-03-06,27.409366607666016
145105,T,2013-03-07,27.484893798828125
145106,T,2013-03-08,27.70392608642578
145107,T,2013-03-11,27.643505096435547
145108,T,2013-03-12,27.73413848876953
145109,T,2013-03-13,27.643505096435547
145110,T,2013-03-14,27.83987808227539
145111,T,2013-03-15,27.515106201171875
145112,T,2013-03-18,27.303625106811523
145113,T,2013-03-19,27.29607391357422
145114,T,2013-03-20,27.333837509155277
145115,T,2013-03-21,27.303625106811523
145116,T,2013-03-22,27.515106201171875
145117,T,2013-03-25,27.484893798828125
145118,T,2013-03-26,27.749244689941406
145119,T,2013-03-27,27.65860939025879
145120,T,2013-03-28,27.71147918701172
145121,T,2013-04-01,28.134441375732425
145122,T,2013-04-02,28.37613296508789
145123,T,2013-04-03,28.157100677490234
145124,T,2013-04-04,28.632930755615234
145125,T,2013-04-05,28.71601104736328
145126,T,2013-04-08,28.413896560668945
145127,T,2013-04-09,28.519636154174805
145128,T,2013-04-10,28.83685874938965
145129,T,2013-04-11,29.108760833740234
145130,T,2013-04-12,29.14652633666992
145131,T,2013-04-15,28.66314125061035
145132,T,2013-04-16,28.65558815002441
145133,T,2013-04-17,28.53474235534668
145134,T,2013-04-18,28.50453186035156
145135,T,2013-04-19,28.91238784790039
145136,T,2013-04-22,29.25226593017578
145137,T,2013-04-23,29.456193923950195
145138,T,2013-04-24,27.975830078125
145139,T,2013-04-25,28.157100677490234
145140,T,2013-04-26,27.975830078125
145141,T,2013-04-29,28.17220497131348
145142,T,2013-04-30,28.29305076599121
145143,T,2013-05-01,28.368579864501957
145144,T,2013-05-02,28.368579864501957
145145,T,2013-05-03,28.202417373657227
145146,T,2013-05-06,28.013595581054688
145147,T,2013-05-07,28.33836936950684
145148,T,2013-05-08,28.572507858276367
145149,T,2013-05-09,28.19486427307129
145150,T,2013-05-10,28.2175235748291
145151,T,2013-05-13,27.945619583129883
145152,T,2013-05-14,28.119335174560547
145153,T,2013-05-15,28.34592056274414
145154,T,2013-05-16,28.232627868652344
145155,T,2013-05-17,28.27794647216797
145156,T,2013-05-20,28.11178207397461
145157,T,2013-05-21,27.90030288696289
145158,T,2013-05-22,27.65860939025879
145159,T,2013-05-23,27.749244689941406
145160,T,2013-05-24,27.756797790527344
145161,T,2013-05-28,27.326284408569336
145162,T,2013-05-29,27.12235641479492
145163,T,2013-05-30,26.81268882751465
145164,T,2013-05-31,26.427492141723636
145165,T,2013-06-03,26.4879150390625
145166,T,2013-06-04,26.94108772277832
145167,T,2013-06-05,26.631420135498047
145168,T,2013-06-06,27.04682731628418
145169,T,2013-06-07,26.77492332458496
145170,T,2013-06-10,27.18277931213379
145171,T,2013-06-11,27.009063720703125
145172,T,2013-06-12,26.903322219848636
145173,T,2013-06-13,27.41691780090332
145174,T,2013-06-14,27.12235641479492
145175,T,2013-06-17,27.009063720703125
145176,T,2013-06-18,27.3187313079834
145177,T,2013-06-19,26.62386703491211
145178,T,2013-06-20,25.94410896301269
145179,T,2013-06-21,26.03474235534668
145180,T,2013-06-24,26.027189254760746
145181,T,2013-06-25,26.457704544067383
145182,T,2013-06-26,26.684289932250977
145183,T,2013-06-27,26.91087532043457
145184,T,2013-06-28,26.737159729003903
145185,T,2013-07-01,26.661630630493164
145186,T,2013-07-02,26.835346221923828
145187,T,2013-07-03,26.903322219848636
145188,T,2013-07-05,27.06193351745605
145189,T,2013-07-08,26.87311172485352
145190,T,2013-07-09,26.88821792602539
145191,T,2013-07-10,26.72960662841797
145192,T,2013-07-11,27.092145919799805
145193,T,2013-07-12,27.04682731628418
145194,T,2013-07-15,26.850452423095703
145195,T,2013-07-16,27.09969711303711
145196,T,2013-07-17,27.16012191772461
145197,T,2013-07-18,26.99395751953125
145198,T,2013-07-19,27.04682731628418
145199,T,2013-07-22,26.87311172485352
145200,T,2013-07-23,27.04682731628418
145201,T,2013-07-24,26.737159729003903
145202,T,2013-07-25,26.7824764251709
145203,T,2013-07-26,26.88821792602539
145204,T,2013-07-29,27.09969711303711
145205,T,2013-07-30,26.75226593017578
145206,T,2013-07-31,26.638973236083984
145207,T,2013-08-01,26.97885131835937
145208,T,2013-08-02,27.016616821289062
145209,T,2013-08-05,26.94108772277832
145210,T,2013-08-06,26.797582626342773
145211,T,2013-08-07,26.880664825439453
145212,T,2013-08-08,26.65407943725586
145213,T,2013-08-09,26.28398895263672
145214,T,2013-08-12,26.374622344970703
145215,T,2013-08-13,26.22356414794922
145216,T,2013-08-14,26.261329650878903
145217,T,2013-08-15,25.94410896301269
145218,T,2013-08-16,25.815710067749023
145219,T,2013-08-19,25.521148681640625
145220,T,2013-08-20,25.58157157897949
145221,T,2013-08-21,25.28700828552246
145222,T,2013-08-22,25.543806076049805
145223,T,2013-08-23,25.898792266845703
145224,T,2013-08-26,25.543806076049805
145225,T,2013-08-27,25.445619583129883
145226,T,2013-08-28,25.362537384033203
145227,T,2013-08-29,25.415407180786133
145228,T,2013-08-30,25.551359176635746
145229,T,2013-09-03,25.166162490844727
145230,T,2013-09-04,25.483383178710938
145231,T,2013-09-05,25.1812686920166
145232,T,2013-09-06,25.23413848876953
145233,T,2013-09-09,25.40030288696289
145234,T,2013-09-10,25.657100677490234
145235,T,2013-09-11,25.657100677490234
145236,T,2013-09-12,25.966766357421875
145237,T,2013-09-13,25.921449661254883
145238,T,2013-09-16,26.110271453857425
145239,T,2013-09-17,26.24622344970703
145240,T,2013-09-18,26.39728164672852
145241,T,2013-09-19,26.291540145874023
145242,T,2013-09-20,25.913896560668945
145243,T,2013-09-23,25.84592056274414
145244,T,2013-09-24,25.74773406982422
145245,T,2013-09-25,25.7175235748291
145246,T,2013-09-26,25.85347366333008
145247,T,2013-09-27,25.66465377807617
145248,T,2013-09-30,25.543806076049805
145249,T,2013-10-01,25.72507667541504
145250,T,2013-10-02,25.634441375732425
145251,T,2013-10-03,25.407854080200195
145252,T,2013-10-04,25.490936279296875
145253,T,2013-10-07,25.67975807189941
145254,T,2013-10-08,25.007553100585938
145255,T,2013-10-09,25.490936279296875
145256,T,2013-10-10,25.79305076599121
145257,T,2013-10-11,25.8308162689209
145258,T,2013-10-14,25.619335174560547
145259,T,2013-10-15,25.46072578430176
145260,T,2013-10-16,25.8308162689209
145261,T,2013-10-17,26.0120849609375
145262,T,2013-10-18,26.14048385620117
145263,T,2013-10-21,26.601207733154297
145264,T,2013-10-22,26.608760833740234
145265,T,2013-10-23,26.64652633666992
145266,T,2013-10-24,26.15558815002441
145267,T,2013-10-25,26.57855033874512
145268,T,2013-10-28,26.865558624267575
145269,T,2013-10-29,27.39426040649414
145270,T,2013-10-30,27.386707305908203
145271,T,2013-10-31,27.34139060974121
145272,T,2013-11-01,27.371601104736328
145273,T,2013-11-04,27.53021049499512
145274,T,2013-11-05,26.835346221923828
145275,T,2013-11-06,27.05438041687012
145276,T,2013-11-07,26.51812744140625
145277,T,2013-11-08,26.56344413757324
145278,T,2013-11-11,26.457704544067383
145279,T,2013-11-12,26.56344413757324
145280,T,2013-11-13,26.4879150390625
145281,T,2013-11-14,26.555891036987305
145282,T,2013-11-15,26.75981903076172
145283,T,2013-11-18,26.88821792602539
145284,T,2013-11-19,26.97885131835937
145285,T,2013-11-20,26.737159729003903
145286,T,2013-11-21,26.661630630493164
145287,T,2013-11-22,26.75226593017578
145288,T,2013-11-25,26.714502334594727
145289,T,2013-11-26,26.64652633666992
145290,T,2013-11-27,26.744712829589844
145291,T,2013-11-29,26.593656539916992
145292,T,2013-12-02,26.28398895263672
145293,T,2013-12-03,26.238670349121094
145294,T,2013-12-04,26.132930755615234
145295,T,2013-12-05,25.868579864501957
145296,T,2013-12-06,26.080059051513672
145297,T,2013-12-09,26.20090675354004
145298,T,2013-12-10,25.98187255859375
145299,T,2013-12-11,25.64199447631836
145300,T,2013-12-12,25.596677780151367
145301,T,2013-12-13,25.566465377807617
145302,T,2013-12-16,25.79305076599121
145303,T,2013-12-17,25.566465377807617
145304,T,2013-12-18,25.966766357421875
145305,T,2013-12-19,26.019636154174805
145306,T,2013-12-20,25.906343460083008
145307,T,2013-12-23,26.20090675354004
145308,T,2013-12-24,26.39728164672852
145309,T,2013-12-26,26.555891036987305
145310,T,2013-12-27,26.57099723815918
145311,T,2013-12-30,26.58610343933105
145312,T,2013-12-31,26.555891036987305
145313,T,2014-01-02,26.39728164672852
145314,T,2014-01-03,26.28398895263672
145315,T,2014-01-06,26.404834747314453
145316,T,2014-01-07,26.39728164672852
145317,T,2014-01-08,25.861026763916016
145318,T,2014-01-09,25.33232688903809
145319,T,2014-01-10,25.392749786376957
145320,T,2014-01-13,25.15105628967285
145321,T,2014-01-14,25.28700828552246
145322,T,2014-01-15,25.521148681640625
145323,T,2014-01-16,25.649547576904297
145324,T,2014-01-17,25.45317268371582
145325,T,2014-01-21,25.354984283447266
145326,T,2014-01-22,25.1812686920166
145327,T,2014-01-23,25.52870178222656
145328,T,2014-01-24,25.24169158935547
145329,T,2014-01-27,25.309667587280277
145330,T,2014-01-28,25.45317268371582
145331,T,2014-01-29,25.15860939025879
145332,T,2014-01-30,25.18882179260254
145333,T,2014-01-31,25.166162490844727
145334,T,2014-02-03,24.131420135498047
145335,T,2014-02-04,24.509063720703125
145336,T,2014-02-05,24.22960662841797
145337,T,2014-02-06,24.1691837310791
145338,T,2014-02-07,24.39576911926269
145339,T,2014-02-10,24.501510620117188
145340,T,2014-02-11,24.886707305908203
145341,T,2014-02-12,24.879154205322266
145342,T,2014-02-13,25.2945613861084
145343,T,2014-02-14,25.03776359558105
145344,T,2014-02-18,24.78852081298828
145345,T,2014-02-19,24.81117820739746
145346,T,2014-02-20,25.060422897338867
145347,T,2014-02-21,24.773414611816406
145348,T,2014-02-24,24.524169921875
145349,T,2014-02-25,24.297582626342773
145350,T,2014-02-26,24.1691837310791
145351,T,2014-02-27,24.34289932250977
145352,T,2014-02-28,24.11631393432617
145353,T,2014-03-03,24.06344413757324
145354,T,2014-03-04,24.2824764251709
145355,T,2014-03-05,24.267372131347656
145356,T,2014-03-06,24.425981521606445
145357,T,2014-03-07,24.57703971862793
145358,T,2014-03-10,24.55438041687012
145359,T,2014-03-11,24.34289932250977
145360,T,2014-03-12,24.456193923950195
145361,T,2014-03-13,24.433534622192383
145362,T,2014-03-14,24.53927421569824
145363,T,2014-03-17,24.84139060974121
145364,T,2014-03-18,24.909366607666016
145365,T,2014-03-19,24.89426040649414
145366,T,2014-03-20,25.74773406982422
145367,T,2014-03-21,25.906343460083008
145368,T,2014-03-24,26.027189254760746
145369,T,2014-03-25,26.22356414794922
145370,T,2014-03-26,26.14048385620117
145371,T,2014-03-27,26.404834747314453
145372,T,2014-03-28,26.4879150390625
145373,T,2014-03-31,26.4879150390625
145374,T,2014-04-01,26.50302124023437
145375,T,2014-04-02,26.714502334594727
145376,T,2014-04-03,26.91087532043457
145377,T,2014-04-04,26.850452423095703
145378,T,2014-04-07,26.80513572692871
145379,T,2014-04-08,26.638973236083984
145380,T,2014-04-09,26.374622344970703
145381,T,2014-04-10,26.525680541992188
145382,T,2014-04-11,26.58610343933105
145383,T,2014-04-14,26.70694923400879
145384,T,2014-04-15,26.948640823364254
145385,T,2014-04-16,27.26586151123047
145386,T,2014-04-17,27.22054481506348
145387,T,2014-04-21,27.23564910888672
145388,T,2014-04-22,27.409366607666016
145389,T,2014-04-23,26.374622344970703
145390,T,2014-04-24,26.05740165710449
145391,T,2014-04-25,26.049848556518555
145392,T,2014-04-28,26.49546813964844
145393,T,2014-04-29,26.75226593017578
145394,T,2014-04-30,26.9637451171875
145395,T,2014-05-01,26.87311172485352
145396,T,2014-05-02,26.91087532043457
145397,T,2014-05-05,27.009063720703125
145398,T,2014-05-06,26.80513572692871
145399,T,2014-05-07,27.009063720703125
145400,T,2014-05-08,27.492446899414062
145401,T,2014-05-09,27.52265930175781
145402,T,2014-05-12,27.62084579467773
145403,T,2014-05-13,27.34139060974121
145404,T,2014-05-14,27.484893798828125
145405,T,2014-05-15,27.58308219909668
145406,T,2014-05-16,27.749244689941406
145407,T,2014-05-19,27.477340698242188
145408,T,2014-05-20,26.81268882751465
145409,T,2014-05-21,26.638973236083984
145410,T,2014-05-22,26.72205352783203
145411,T,2014-05-23,26.67673683166504
145412,T,2014-05-27,26.593656539916992
145413,T,2014-05-28,26.691843032836918
145414,T,2014-05-29,26.72960662841797
145415,T,2014-05-30,26.79002952575684
145416,T,2014-06-02,26.767372131347656
145417,T,2014-06-03,26.58610343933105
145418,T,2014-06-04,26.472810745239254
145419,T,2014-06-05,26.510574340820312
145420,T,2014-06-06,26.450151443481445
145421,T,2014-06-09,26.442598342895508
145422,T,2014-06-10,26.389728546142575
145423,T,2014-06-11,26.291540145874023
145424,T,2014-06-12,26.3066463470459
145425,T,2014-06-13,26.457704544067383
145426,T,2014-06-16,26.419940948486328
145427,T,2014-06-17,26.450151443481445
145428,T,2014-06-18,26.58610343933105
145429,T,2014-06-19,26.70694923400879
145430,T,2014-06-20,26.72960662841797
145431,T,2014-06-23,26.72960662841797
145432,T,2014-06-24,26.65407943725586
145433,T,2014-06-25,26.631420135498047
145434,T,2014-06-26,26.631420135498047
145435,T,2014-06-27,26.744712829589844
145436,T,2014-06-30,26.70694923400879
145437,T,2014-07-01,26.797582626342773
145438,T,2014-07-02,26.94108772277832
145439,T,2014-07-03,27.069486618041992
145440,T,2014-07-07,27.2054386138916
145441,T,2014-07-08,26.85800552368164
145442,T,2014-07-09,26.925981521606445
145443,T,2014-07-10,26.9637451171875
145444,T,2014-07-11,27.009063720703125
145445,T,2014-07-14,27.084592819213867
145446,T,2014-07-15,27.371601104736328
145447,T,2014-07-16,27.53021049499512
145448,T,2014-07-17,27.21299171447754
145449,T,2014-07-18,27.3187313079834
145450,T,2014-07-21,27.16012191772461
145451,T,2014-07-22,27.14501571655273
145452,T,2014-07-23,27.09969711303711
145453,T,2014-07-24,26.81268882751465
145454,T,2014-07-25,26.84289932250977
145455,T,2014-07-28,26.925981521606445
145456,T,2014-07-29,27.63595199584961
145457,T,2014-07-30,27.462236404418945
145458,T,2014-07-31,26.880664825439453
145459,T,2014-08-01,26.684289932250977
145460,T,2014-08-04,26.7824764251709
145461,T,2014-08-05,26.51812744140625
145462,T,2014-08-06,26.14803504943848
145463,T,2014-08-07,25.83836936950684
145464,T,2014-08-08,26.03474235534668
145465,T,2014-08-11,26.03474235534668
145466,T,2014-08-12,26.16314125061035
145467,T,2014-08-13,26.20090675354004
145468,T,2014-08-14,26.36706924438477
145469,T,2014-08-15,26.238670349121094
145470,T,2014-08-18,26.17069435119629
145471,T,2014-08-19,26.042295455932617
145472,T,2014-08-20,26.080059051513672
145473,T,2014-08-21,26.16314125061035
145474,T,2014-08-22,26.05740165710449
145475,T,2014-08-25,26.06495475769043
145476,T,2014-08-26,26.05740165710449
145477,T,2014-08-27,26.24622344970703
145478,T,2014-08-28,26.238670349121094
145479,T,2014-08-29,26.404834747314453
145480,T,2014-09-02,26.31419944763184
145481,T,2014-09-03,26.41238784790039
145482,T,2014-09-04,26.389728546142575
145483,T,2014-09-05,26.548337936401367
145484,T,2014-09-08,26.442598342895508
145485,T,2014-09-09,26.178247451782227
145486,T,2014-09-10,26.208459854125977
145487,T,2014-09-11,26.321752548217773
145488,T,2014-09-12,26.05740165710449
145489,T,2014-09-15,26.20090675354004
145490,T,2014-09-16,26.39728164672852
145491,T,2014-09-17,26.450151443481445
145492,T,2014-09-18,26.555891036987305
145493,T,2014-09-19,26.79002952575684
145494,T,2014-09-22,26.81268882751465
145495,T,2014-09-23,26.631420135498047
145496,T,2014-09-24,26.737159729003903
145497,T,2014-09-25,26.49546813964844
145498,T,2014-09-26,26.64652633666992
145499,T,2014-09-29,26.608760833740234
145500,T,2014-09-30,26.61631393432617
145501,T,2014-10-01,26.404834747314453
145502,T,2014-10-02,26.41238784790039
145503,T,2014-10-03,26.70694923400879
145504,T,2014-10-06,26.80513572692871
145505,T,2014-10-07,26.684289932250977
145506,T,2014-10-08,26.548337936401367
145507,T,2014-10-09,26.178247451782227
145508,T,2014-10-10,25.868579864501957
145509,T,2014-10-13,25.543806076049805
145510,T,2014-10-14,25.55891227722168
145511,T,2014-10-15,25.58157157897949
145512,T,2014-10-16,25.407854080200195
145513,T,2014-10-17,25.74018096923828
145514,T,2014-10-20,25.89123916625977
145515,T,2014-10-21,26.14803504943848
145516,T,2014-10-22,26.05740165710449
145517,T,2014-10-23,25.42296028137207
145518,T,2014-10-24,25.58157157897949
145519,T,2014-10-27,25.762840270996094
145520,T,2014-10-28,25.92900276184082
145521,T,2014-10-29,25.98187255859375
145522,T,2014-10-30,26.06495475769043
145523,T,2014-10-31,26.31419944763184
145524,T,2014-11-03,26.31419944763184
145525,T,2014-11-04,26.27643585205078
145526,T,2014-11-05,26.374622344970703
145527,T,2014-11-06,26.22356414794922
145528,T,2014-11-07,26.36706924438477
145529,T,2014-11-10,26.525680541992188
145530,T,2014-11-11,26.510574340820312
145531,T,2014-11-12,26.737159729003903
145532,T,2014-11-13,26.89576911926269
145533,T,2014-11-14,27.114803314208984
145534,T,2014-11-17,27.07703971862793
145535,T,2014-11-18,26.97885131835937
145536,T,2014-11-19,26.714502334594727
145537,T,2014-11-20,26.64652633666992
145538,T,2014-11-21,26.64652633666992
145539,T,2014-11-24,26.208459854125977
145540,T,2014-11-25,26.29909324645996
145541,T,2014-11-26,26.533233642578125
145542,T,2014-11-28,26.72205352783203
145543,T,2014-12-01,26.480363845825195
145544,T,2014-12-02,25.898792266845703
145545,T,2014-12-03,25.67975807189941
145546,T,2014-12-04,25.61178207397461
145547,T,2014-12-05,25.634441375732425
145548,T,2014-12-08,25.58912467956543
145549,T,2014-12-09,24.84139060974121
145550,T,2014-12-10,24.53927421569824
145551,T,2014-12-11,24.7054386138916
145552,T,2014-12-12,24.29002952575684
145553,T,2014-12-15,24.35800552368164
145554,T,2014-12-16,24.27492332458496
145555,T,2014-12-17,24.67522621154785
145556,T,2014-12-18,25.309667587280277
145557,T,2014-12-19,25.33232688903809
145558,T,2014-12-22,25.566465377807617
145559,T,2014-12-23,25.702417373657227
145560,T,2014-12-24,25.649547576904297
145561,T,2014-12-26,25.80815696716309
145562,T,2014-12-29,25.762840270996094
145563,T,2014-12-30,25.74018096923828
145564,T,2014-12-31,25.37009048461914
145565,T,2015-01-02,25.58157157897949
145566,T,2015-01-05,25.33987808227539
145567,T,2015-01-06,25.37764358520508
145568,T,2015-01-07,25.05286979675293
145569,T,2015-01-08,25.302114486694336
145570,T,2015-01-09,25.226585388183597
145571,T,2015-01-12,25.2945613861084
145572,T,2015-01-13,25.2945613861084
145573,T,2015-01-14,25.173715591430664
145574,T,2015-01-15,25.12084579467773
145575,T,2015-01-16,25.52870178222656
145576,T,2015-01-20,25.64199447631836
145577,T,2015-01-21,25.67975807189941
145578,T,2015-01-22,25.521148681640625
145579,T,2015-01-23,25.20392608642578
145580,T,2015-01-26,25.060422897338867
145581,T,2015-01-27,24.780967712402344
145582,T,2015-01-28,24.68277931213379
145583,T,2015-01-29,24.89426040649414
145584,T,2015-01-30,24.86404800415039
145585,T,2015-02-02,25.347431182861328
145586,T,2015-02-03,25.93655586242676
145587,T,2015-02-04,25.989425659179688
145588,T,2015-02-05,26.08761215209961
145589,T,2015-02-06,26.33685874938965
145590,T,2015-02-09,26.16314125061035
145591,T,2015-02-10,26.321752548217773
145592,T,2015-02-11,25.97431945800781
145593,T,2015-02-12,26.14048385620117
145594,T,2015-02-13,26.178247451782227
145595,T,2015-02-17,26.21601104736328
145596,T,2015-02-18,26.049848556518555
145597,T,2015-02-19,25.74773406982422
145598,T,2015-02-20,25.74018096923828
145599,T,2015-02-23,25.566465377807617
145600,T,2015-02-24,25.7175235748291
145601,T,2015-02-25,25.83836936950684
145602,T,2015-02-26,26.05740165710449
145603,T,2015-02-27,26.102718353271484
145604,T,2015-03-02,26.16314125061035
145605,T,2015-03-03,25.989425659179688
145606,T,2015-03-04,25.67975807189941
145607,T,2015-03-05,25.67975807189941
145608,T,2015-03-06,25.28700828552246
145609,T,2015-03-09,25.18882179260254
145610,T,2015-03-10,24.75830841064453
145611,T,2015-03-11,24.6374626159668
145612,T,2015-03-12,25.02265930175781
145613,T,2015-03-13,24.743202209472656
145614,T,2015-03-16,24.969789505004883
145615,T,2015-03-17,24.84894371032715
145616,T,2015-03-18,25.37009048461914
145617,T,2015-03-19,25.075529098510746
145618,T,2015-03-20,25.09818649291992
145619,T,2015-03-23,25.13595199584961
145620,T,2015-03-24,24.977340698242188
145621,T,2015-03-25,24.6374626159668
145622,T,2015-03-26,24.78852081298828
145623,T,2015-03-27,24.73564910888672
145624,T,2015-03-30,24.90181350708008
145625,T,2015-03-31,24.66012191772461
145626,T,2015-04-01,24.84139060974121
145627,T,2015-04-02,25.02265930175781
145628,T,2015-04-06,25.173715591430664
145629,T,2015-04-07,25.045316696166992
145630,T,2015-04-08,24.66012191772461
145631,T,2015-04-09,24.690332412719727
145632,T,2015-04-10,24.750755310058597
145633,T,2015-04-13,24.833837509155277
145634,T,2015-04-14,24.690332412719727
145635,T,2015-04-15,24.84139060974121
145636,T,2015-04-16,24.73564910888672
145637,T,2015-04-17,24.55438041687012
145638,T,2015-04-20,24.79607391357422
145639,T,2015-04-21,24.667673110961918
145640,T,2015-04-22,24.8187313079834
145641,T,2015-04-23,25.85347366333008
145642,T,2015-04-24,25.68731117248535
145643,T,2015-04-27,25.74773406982422
145644,T,2015-04-28,26.32930564880371
145645,T,2015-04-29,26.25377655029297
145646,T,2015-04-30,26.16314125061035
145647,T,2015-05-01,25.996978759765625
145648,T,2015-05-04,26.080059051513672
145649,T,2015-05-05,25.46827888488769
145650,T,2015-05-06,25.21147918701172
145651,T,2015-05-07,25.20392608642578
145652,T,2015-05-08,25.445619583129883
145653,T,2015-05-11,25.2945613861084
145654,T,2015-05-12,25.42296028137207
145655,T,2015-05-13,25.604230880737305
145656,T,2015-05-14,25.77794647216797
145657,T,2015-05-15,25.92900276184082
145658,T,2015-05-18,26.33685874938965
145659,T,2015-05-19,25.95921516418457
145660,T,2015-05-20,26.14803504943848
145661,T,2015-05-21,26.4879150390625
145662,T,2015-05-22,26.21601104736328
145663,T,2015-05-26,26.185800552368164
145664,T,2015-05-27,26.39728164672852
145665,T,2015-05-28,26.28398895263672
145666,T,2015-05-29,26.08761215209961
145667,T,2015-06-01,25.94410896301269
145668,T,2015-06-02,25.951662063598636
145669,T,2015-06-03,26.457704544067383
145670,T,2015-06-04,26.638973236083984
145671,T,2015-06-05,26.110271453857425
145672,T,2015-06-08,26.125377655029297
145673,T,2015-06-09,26.06495475769043
145674,T,2015-06-10,26.22356414794922
145675,T,2015-06-11,26.344411849975582
145676,T,2015-06-12,26.17069435119629
145677,T,2015-06-15,25.989425659179688
145678,T,2015-06-16,26.185800552368164
145679,T,2015-06-17,26.28398895263672
145680,T,2015-06-18,26.450151443481445
145681,T,2015-06-19,26.427492141723636
145682,T,2015-06-22,26.46525764465332
145683,T,2015-06-23,27.12235641479492
145684,T,2015-06-24,27.024169921875
145685,T,2015-06-25,27.326284408569336
145686,T,2015-06-26,27.280967712402344
145687,T,2015-06-29,27.016616821289062
145688,T,2015-06-30,26.827795028686523
145689,T,2015-07-01,26.865558624267575
145690,T,2015-07-02,26.986404418945312
145691,T,2015-07-06,26.89576911926269
145692,T,2015-07-07,27.016616821289062
145693,T,2015-07-08,26.27643585205078
145694,T,2015-07-09,25.97431945800781
145695,T,2015-07-10,26.17069435119629
145696,T,2015-07-13,26.344411849975582
145697,T,2015-07-14,26.525680541992188
145698,T,2015-07-15,26.23111724853516
145699,T,2015-07-16,26.555891036987305
145700,T,2015-07-17,26.442598342895508
145701,T,2015-07-20,26.359516143798828
145702,T,2015-07-21,26.110271453857425
145703,T,2015-07-22,25.883686065673828
145704,T,2015-07-23,25.626888275146484
145705,T,2015-07-24,25.898792266845703
145706,T,2015-07-27,25.921449661254883
145707,T,2015-07-28,25.92900276184082
145708,T,2015-07-29,26.20090675354004
145709,T,2015-07-30,26.28398895263672
145710,T,2015-07-31,26.238670349121094
145711,T,2015-08-03,26.178247451782227
145712,T,2015-08-04,26.11782455444336
145713,T,2015-08-05,26.110271453857425
145714,T,2015-08-06,25.861026763916016
145715,T,2015-08-07,25.83836936950684
145716,T,2015-08-10,26.268882751464844
145717,T,2015-08-11,26.17069435119629
145718,T,2015-08-12,25.69486427307129
145719,T,2015-08-13,25.5362548828125
145720,T,2015-08-14,25.7175235748291
145721,T,2015-08-17,25.85347366333008
145722,T,2015-08-18,25.94410896301269
145723,T,2015-08-19,25.951662063598636
145724,T,2015-08-20,25.64199447631836
145725,T,2015-08-21,25.21147918701172
145726,T,2015-08-24,24.448640823364254
145727,T,2015-08-25,24.01812744140625
145728,T,2015-08-26,24.690332412719727
145729,T,2015-08-27,25.256797790527344
145730,T,2015-08-28,25.143505096435547
145731,T,2015-08-31,25.075529098510746
145732,T,2015-09-01,24.41087532043457
145733,T,2015-09-02,24.78852081298828
145734,T,2015-09-03,24.954683303833008
145735,T,2015-09-04,24.592145919799805
145736,T,2015-09-08,25.03021049499512
145737,T,2015-09-09,24.75830841064453
145738,T,2015-09-10,24.73564910888672
145739,T,2015-09-11,24.71299171447754
145740,T,2015-09-14,24.584592819213867
145741,T,2015-09-15,24.8187313079834
145742,T,2015-09-16,24.879154205322266
145743,T,2015-09-17,24.75830841064453
145744,T,2015-09-18,24.584592819213867
145745,T,2015-09-21,24.592145919799805
145746,T,2015-09-22,24.37311172485352
145747,T,2015-09-23,24.320241928100582
145748,T,2015-09-24,24.25226593017578
145749,T,2015-09-25,24.418428421020508
145750,T,2015-09-28,24.093656539916992
145751,T,2015-09-29,24.22205352783203
145752,T,2015-09-30,24.607250213623047
145753,T,2015-10-01,24.569486618041992
145754,T,2015-10-02,24.652568817138672
145755,T,2015-10-05,25.249244689941406
145756,T,2015-10-06,25.15860939025879
145757,T,2015-10-07,25.015106201171875
145758,T,2015-10-08,25.226585388183597
145759,T,2015-10-09,25.03021049499512
145760,T,2015-10-12,25.15105628967285
145761,T,2015-10-13,25.090633392333984
145762,T,2015-10-14,25.128398895263672
145763,T,2015-10-15,25.2945613861084
145764,T,2015-10-16,25.551359176635746
145765,T,2015-10-19,25.40030288696289
145766,T,2015-10-20,25.490936279296875
145767,T,2015-10-21,25.37764358520508
145768,T,2015-10-22,25.649547576904297
145769,T,2015-10-23,25.483383178710938
145770,T,2015-10-26,25.42296028137207
145771,T,2015-10-27,25.08308219909668
145772,T,2015-10-28,25.24169158935547
145773,T,2015-10-29,25.33987808227539
145774,T,2015-10-30,25.309667587280277
145775,T,2015-11-02,25.385196685791016
145776,T,2015-11-03,25.40030288696289
145777,T,2015-11-04,25.28700828552246
145778,T,2015-11-05,25.1812686920166
145779,T,2015-11-06,25.045316696166992
145780,T,2015-11-09,24.803625106811523
145781,T,2015-11-10,24.76586151123047
145782,T,2015-11-11,24.86404800415039
145783,T,2015-11-12,24.690332412719727
145784,T,2015-11-13,24.403322219848636
145785,T,2015-11-16,24.954683303833008
145786,T,2015-11-17,25.12084579467773
145787,T,2015-11-18,25.33232688903809
145788,T,2015-11-19,25.392749786376957
145789,T,2015-11-20,25.42296028137207
145790,T,2015-11-23,25.271902084350582
145791,T,2015-11-24,25.219032287597656
145792,T,2015-11-25,25.26435089111328
145793,T,2015-11-27,25.354984283447266
145794,T,2015-11-30,25.430513381958008
145795,T,2015-12-01,25.50604248046875
145796,T,2015-12-02,25.347431182861328
145797,T,2015-12-03,25.0
145798,T,2015-12-04,25.762840270996094
145799,T,2015-12-07,25.883686065673828
145800,T,2015-12-08,25.566465377807617
145801,T,2015-12-09,25.354984283447266
145802,T,2015-12-10,25.430513381958008
145803,T,2015-12-11,25.05286979675293
145804,T,2015-12-14,25.37764358520508
145805,T,2015-12-15,25.5362548828125
145806,T,2015-12-16,25.98187255859375
145807,T,2015-12-17,25.702417373657227
145808,T,2015-12-18,25.37764358520508
145809,T,2015-12-21,25.74773406982422
145810,T,2015-12-22,25.989425659179688
145811,T,2015-12-23,26.268882751464844
145812,T,2015-12-24,26.178247451782227
145813,T,2015-12-28,26.25377655029297
145814,T,2015-12-29,26.38217544555664
145815,T,2015-12-30,26.238670349121094
145816,T,2015-12-31,25.989425659179688
145817,T,2016-01-04,25.94410896301269
145818,T,2016-01-05,26.125377655029297
145819,T,2016-01-06,25.72507667541504
145820,T,2016-01-07,25.309667587280277
145821,T,2016-01-08,25.33232688903809
145822,T,2016-01-11,25.64199447631836
145823,T,2016-01-12,25.604230880737305
145824,T,2016-01-13,25.483383178710938
145825,T,2016-01-14,25.906343460083008
145826,T,2016-01-15,25.67220497131348
145827,T,2016-01-19,26.06495475769043
145828,T,2016-01-20,25.604230880737305
145829,T,2016-01-21,26.08761215209961
145830,T,2016-01-22,26.54078483581543
145831,T,2016-01-25,26.43504524230957
145832,T,2016-01-26,26.737159729003903
145833,T,2016-01-27,26.797582626342773
145834,T,2016-01-28,26.835346221923828
145835,T,2016-01-29,27.23564910888672
145836,T,2016-02-01,27.326284408569336
145837,T,2016-02-02,27.23564910888672
145838,T,2016-02-03,27.73413848876953
145839,T,2016-02-04,27.590633392333984
145840,T,2016-02-05,27.854984283447266
145841,T,2016-02-08,28.02870178222656
145842,T,2016-02-09,27.6812686920166
145843,T,2016-02-10,27.515106201171875
145844,T,2016-02-11,27.34894371032715
145845,T,2016-02-12,27.545316696166992
145846,T,2016-02-16,27.6812686920166
145847,T,2016-02-17,27.673715591430664
145848,T,2016-02-18,27.938066482543945
145849,T,2016-02-19,27.62084579467773
145850,T,2016-02-22,27.83987808227539
145851,T,2016-02-23,27.749244689941406
145852,T,2016-02-24,28.021148681640625
145853,T,2016-02-25,28.22507667541504
145854,T,2016-02-26,28.043806076049805
145855,T,2016-02-29,27.907854080200195
145856,T,2016-03-01,28.24018096923828
145857,T,2016-03-02,28.466766357421875
145858,T,2016-03-03,28.6933536529541
145859,T,2016-03-04,28.64803504943848
145860,T,2016-03-07,28.79909324645996
145861,T,2016-03-08,28.768882751464844
145862,T,2016-03-09,28.685800552368164
145863,T,2016-03-10,28.93504524230957
145864,T,2016-03-11,28.972810745239254
145865,T,2016-03-14,28.942598342895508
145866,T,2016-03-15,29.093656539916992
145867,T,2016-03-16,29.2824764251709
145868,T,2016-03-17,29.54682731628418
145869,T,2016-03-18,29.12386703491211
145870,T,2016-03-21,29.39576911926269
145871,T,2016-03-22,29.17673683166504
145872,T,2016-03-23,29.108760833740234
145873,T,2016-03-24,29.365558624267575
145874,T,2016-03-28,29.509063720703125
145875,T,2016-03-29,29.79607391357422
145876,T,2016-03-30,29.73564910888672
145877,T,2016-03-31,29.584592819213867
145878,T,2016-04-01,29.49395751953125
145879,T,2016-04-04,29.72809791564941
145880,T,2016-04-05,29.59969711303711
145881,T,2016-04-06,29.184289932250977
145882,T,2016-04-07,29.14652633666992
145883,T,2016-04-08,29.07855033874512
145884,T,2016-04-11,28.99546813964844
145885,T,2016-04-12,29.20694923400879
145886,T,2016-04-13,28.889728546142575
145887,T,2016-04-14,29.01812744140625
145888,T,2016-04-15,29.06344413757324
145889,T,2016-04-18,29.191843032836918
145890,T,2016-04-19,29.39576911926269
145891,T,2016-04-20,29.244712829589844
145892,T,2016-04-21,28.595165252685547
145893,T,2016-04-22,28.75377655029297
145894,T,2016-04-25,28.859516143798828
145895,T,2016-04-26,28.768882751464844
145896,T,2016-04-27,29.244712829589844
145897,T,2016-04-28,29.184289932250977
145898,T,2016-04-29,29.320241928100582
145899,T,2016-05-02,29.531721115112305
145900,T,2016-05-03,29.38821792602539
145901,T,2016-05-04,29.365558624267575
145902,T,2016-05-05,29.25981903076172
145903,T,2016-05-06,29.448640823364254
145904,T,2016-05-09,29.350452423095703
145905,T,2016-05-10,29.690332412719727
145906,T,2016-05-11,29.592145919799805
145907,T,2016-05-12,29.871601104736328
145908,T,2016-05-13,29.569486618041992
145909,T,2016-05-16,29.667673110961918
145910,T,2016-05-17,29.53927421569824
145911,T,2016-05-18,29.04078483581543
145912,T,2016-05-19,29.033233642578125
145913,T,2016-05-20,29.04078483581543
145914,T,2016-05-23,28.942598342895508
145915,T,2016-05-24,29.07855033874512
145916,T,2016-05-25,29.1691837310791
145917,T,2016-05-26,29.335346221923828
145918,T,2016-05-27,29.448640823364254
145919,T,2016-05-31,29.569486618041992
145920,T,2016-06-01,29.25226593017578
145921,T,2016-06-02,29.335346221923828
145922,T,2016-06-03,29.614803314208984
145923,T,2016-06-06,29.71299171447754
145924,T,2016-06-07,30.05286979675293
145925,T,2016-06-08,30.10573959350586
145926,T,2016-06-09,30.279455184936523
145927,T,2016-06-10,30.46072578430176
145928,T,2016-06-13,30.354984283447266
145929,T,2016-06-14,30.49848937988281
145930,T,2016-06-15,30.430513381958008
145931,T,2016-06-16,30.58157157897949
145932,T,2016-06-17,30.762840270996094
145933,T,2016-06-20,30.80060386657715
145934,T,2016-06-21,31.019636154174805
145935,T,2016-06-22,31.1933536529541
145936,T,2016-06-23,31.631420135498047
145937,T,2016-06-24,31.359516143798828
145938,T,2016-06-27,31.744712829589844
145939,T,2016-06-28,31.737159729003903
145940,T,2016-06-29,32.12990951538086
145941,T,2016-06-30,32.63595199584961
145942,T,2016-07-01,32.83232498168945
145943,T,2016-07-05,32.74169158935547
145944,T,2016-07-06,32.55287170410156
145945,T,2016-07-07,31.948640823364254
145946,T,2016-07-08,32.18277740478516
145947,T,2016-07-11,32.10725021362305
145948,T,2016-07-12,32.03172302246094
145949,T,2016-07-13,32.16767501831055
145950,T,2016-07-14,32.30362319946289
145951,T,2016-07-15,32.39426040649414
145952,T,2016-07-18,32.36404800415039
145953,T,2016-07-19,32.30362319946289
145954,T,2016-07-20,32.25830841064453
145955,T,2016-07-21,32.114803314208984
145956,T,2016-07-22,32.5604248046875
145957,T,2016-07-25,32.43202209472656
145958,T,2016-07-26,32.009063720703125
145959,T,2016-07-27,32.29607391357422
145960,T,2016-07-28,32.16012191772461
145961,T,2016-07-29,32.69637680053711
145962,T,2016-08-01,32.6132926940918
145963,T,2016-08-02,32.59818649291992
145964,T,2016-08-03,32.58308029174805
145965,T,2016-08-04,32.53776550292969
145966,T,2016-08-05,32.59818649291992
145967,T,2016-08-08,32.42447280883789
145968,T,2016-08-09,32.53776550292969
145969,T,2016-08-10,32.62839889526367
145970,T,2016-08-11,32.77190399169922
145971,T,2016-08-12,32.68882369995117
145972,T,2016-08-15,32.49244689941406
145973,T,2016-08-16,31.691843032836918
145974,T,2016-08-17,31.61631393432617
145975,T,2016-08-18,31.268882751464844
145976,T,2016-08-19,30.97431945800781
145977,T,2016-08-22,30.898792266845703
145978,T,2016-08-23,30.85347366333008
145979,T,2016-08-24,30.868579864501957
145980,T,2016-08-25,31.019636154174805
145981,T,2016-08-26,30.72507667541504
145982,T,2016-08-29,30.966766357421875
145983,T,2016-08-30,30.883686065673828
145984,T,2016-08-31,30.87613296508789
145985,T,2016-09-01,30.93655586242676
145986,T,2016-09-02,30.92900276184082
145987,T,2016-09-06,31.14048385620117
145988,T,2016-09-07,31.17069435119629
145989,T,2016-09-08,31.110271453857425
145990,T,2016-09-09,29.992446899414062
145991,T,2016-09-12,30.74773406982422
145992,T,2016-09-13,30.18882179260254
145993,T,2016-09-14,30.128398895263672
145994,T,2016-09-15,30.551359176635746
145995,T,2016-09-16,30.362537384033203
145996,T,2016-09-19,30.256797790527344
145997,T,2016-09-20,30.1812686920166
145998,T,2016-09-21,30.64199447631836
145999,T,2016-09-22,31.049848556518555
146000,T,2016-09-23,31.178247451782227
146001,T,2016-09-26,31.072507858276367
146002,T,2016-09-27,31.31419944763184
146003,T,2016-09-28,30.85347366333008
146004,T,2016-09-29,30.762840270996094
146005,T,2016-09-30,30.67220497131348
146006,T,2016-10-03,30.79305076599121
146007,T,2016-10-04,30.13595199584961
146008,T,2016-10-05,29.57703971862793
146009,T,2016-10-06,29.53927421569824
146010,T,2016-10-07,29.35800552368164
146011,T,2016-10-10,29.4637451171875
146012,T,2016-10-11,29.531721115112305
146013,T,2016-10-12,29.7054386138916
146014,T,2016-10-13,29.73564910888672
146015,T,2016-10-14,29.62235641479492
146016,T,2016-10-17,29.66012191772461
146017,T,2016-10-18,29.72809791564941
146018,T,2016-10-19,29.743202209472656
146019,T,2016-10-20,29.191843032836918
146020,T,2016-10-21,28.315710067749023
146021,T,2016-10-24,27.83987808227539
146022,T,2016-10-25,27.719032287597656
146023,T,2016-10-26,27.515106201171875
146024,T,2016-10-27,27.58308219909668
146025,T,2016-10-28,27.575529098510746
146026,T,2016-10-31,27.78700828552246
146027,T,2016-11-01,27.6132926940918
146028,T,2016-11-02,27.469789505004883
146029,T,2016-11-03,27.666162490844727
146030,T,2016-11-04,27.567975997924805
146031,T,2016-11-07,27.802114486694336
146032,T,2016-11-08,27.938066482543945
146033,T,2016-11-09,28.27794647216797
146034,T,2016-11-10,27.62084579467773
146035,T,2016-11-11,27.575529098510746
146036,T,2016-11-14,27.28852081298828
146037,T,2016-11-15,27.771902084350582
146038,T,2016-11-16,28.05891227722168
146039,T,2016-11-17,28.25528717041016
146040,T,2016-11-18,28.368579864501957
146041,T,2016-11-21,28.50453186035156
146042,T,2016-11-22,29.11631393432617
146043,T,2016-11-23,29.25226593017578
146044,T,2016-11-25,29.614803314208984
146045,T,2016-11-28,29.86404800415039
146046,T,2016-11-29,29.8187313079834
146047,T,2016-11-30,29.17673683166504
146048,T,2016-12-01,29.365558624267575
146049,T,2016-12-02,29.161630630493164
146050,T,2016-12-05,29.17673683166504
146051,T,2016-12-06,29.72054481506348
146052,T,2016-12-07,30.551359176635746
146053,T,2016-12-08,30.521148681640625
146054,T,2016-12-09,30.49848937988281
146055,T,2016-12-12,31.05740165710449
146056,T,2016-12-13,31.238670349121094
146057,T,2016-12-14,31.042295455932617
146058,T,2016-12-15,31.344411849975582
146059,T,2016-12-16,31.472810745239254
146060,T,2016-12-19,31.81268882751465
146061,T,2016-12-20,32.0770378112793
146062,T,2016-12-21,31.99395751953125
146063,T,2016-12-22,32.26586151123047
146064,T,2016-12-23,32.273414611816406
146065,T,2016-12-27,32.212989807128906
146066,T,2016-12-28,32.114803314208984
146067,T,2016-12-29,32.220542907714844
146068,T,2016-12-30,32.12235641479492
146069,T,2017-01-03,32.49244689941406
146070,T,2017-01-04,32.30362319946289
146071,T,2017-01-05,32.212989807128906
146072,T,2017-01-06,31.208459854125977
146073,T,2017-01-09,30.815710067749023
146074,T,2017-01-10,30.82326316833496
146075,T,2017-01-11,30.67220497131348
146076,T,2017-01-12,30.97431945800781
146077,T,2017-01-13,30.93655586242676
146078,T,2017-01-17,31.049848556518555
146079,T,2017-01-18,30.815710067749023
146080,T,2017-01-19,30.966766357421875
146081,T,2017-01-20,31.3066463470459
146082,T,2017-01-23,31.72205352783203
146083,T,2017-01-24,31.238670349121094
146084,T,2017-01-25,31.261329650878903
146085,T,2017-01-26,31.548337936401367
146086,T,2017-01-27,31.72960662841797
146087,T,2017-01-30,31.58610343933105
146088,T,2017-01-31,31.84289932250977
146089,T,2017-02-01,31.767372131347656
146090,T,2017-02-02,31.102718353271484
146091,T,2017-02-03,31.15558815002441
146092,T,2017-02-06,31.0120849609375
146093,T,2017-02-07,31.05740165710449
146094,T,2017-02-08,31.125377655029297
146095,T,2017-02-09,31.20090675354004
146096,T,2017-02-10,31.25377655029297
146097,T,2017-02-13,30.702417373657227
146098,T,2017-02-14,30.77794647216797
146099,T,2017-02-15,31.05740165710449
146100,T,2017-02-16,31.15558815002441
146101,T,2017-02-17,31.32930564880371
146102,T,2017-02-21,31.51812744140625
146103,T,2017-02-22,31.41238784790039
146104,T,2017-02-23,31.684289932250977
146105,T,2017-02-24,31.99395751953125
146106,T,2017-02-27,31.58610343933105
146107,T,2017-02-28,31.56344413757324
146108,T,2017-03-01,31.75226593017578
146109,T,2017-03-02,31.77492332458496
146110,T,2017-03-03,31.72960662841797
146111,T,2017-03-06,31.691843032836918
146112,T,2017-03-07,31.631420135498047
146113,T,2017-03-08,31.548337936401367
146114,T,2017-03-09,31.67673683166504
146115,T,2017-03-10,31.986404418945312
146116,T,2017-03-13,32.00151062011719
146117,T,2017-03-14,31.79002952575684
146118,T,2017-03-15,32.16767501831055
146119,T,2017-03-16,32.05438232421875
146120,T,2017-03-17,32.18277740478516
146121,T,2017-03-20,32.039276123046875
146122,T,2017-03-21,31.7824764251709
146123,T,2017-03-22,31.457704544067383
146124,T,2017-03-23,31.457704544067383
146125,T,2017-03-24,31.480363845825195
146126,T,2017-03-27,31.33685874938965
146127,T,2017-03-28,31.389728546142575
146128,T,2017-03-29,31.3066463470459
146129,T,2017-03-30,31.54078483581543
146130,T,2017-03-31,31.38217544555664
146131,T,2017-04-03,31.39728164672852
146132,T,2017-04-04,31.4879150390625
146133,T,2017-04-05,31.351964950561523
146134,T,2017-04-06,30.66465377807617
146135,T,2017-04-07,30.657100677490234
146136,T,2017-04-10,30.49848937988281
146137,T,2017-04-11,30.445619583129883
146138,T,2017-04-12,30.634441375732425
146139,T,2017-04-13,30.42296028137207
146140,T,2017-04-17,30.438066482543945
146141,T,2017-04-18,30.40030288696289
146142,T,2017-04-19,30.40030288696289
146143,T,2017-04-20,30.483383178710938
146144,T,2017-04-21,30.15860939025879
146145,T,2017-04-24,30.226585388183597
146146,T,2017-04-25,30.166162490844727
146147,T,2017-04-26,30.543806076049805
146148,T,2017-04-27,30.143505096435547
146149,T,2017-04-28,29.932024002075195
146150,T,2017-05-01,29.531721115112305
146151,T,2017-05-02,29.418428421020508
146152,T,2017-05-03,29.00302124023437
146153,T,2017-05-04,28.708459854125977
146154,T,2017-05-05,29.12386703491211
146155,T,2017-05-08,29.131420135498047
146156,T,2017-05-09,28.86706924438477
146157,T,2017-05-10,29.04078483581543
146158,T,2017-05-11,29.033233642578125
146159,T,2017-05-12,29.07099723815918
146160,T,2017-05-15,29.14652633666992
146161,T,2017-05-16,28.844411849975582
146162,T,2017-05-17,28.29305076599121
146163,T,2017-05-18,28.66314125061035
146164,T,2017-05-19,28.88217544555664
146165,T,2017-05-22,28.889728546142575
146166,T,2017-05-23,28.93504524230957
146167,T,2017-05-24,28.81419944763184
146168,T,2017-05-25,28.874622344970703
146169,T,2017-05-26,28.791540145874023
146170,T,2017-05-30,29.11631393432617
146171,T,2017-05-31,29.101207733154297
146172,T,2017-06-01,29.35800552368164
146173,T,2017-06-02,29.35800552368164
146174,T,2017-06-05,29.31268882751465
146175,T,2017-06-06,29.25226593017578
146176,T,2017-06-07,29.27492332458496
146177,T,2017-06-08,29.07855033874512
146178,T,2017-06-09,29.297582626342773
146179,T,2017-06-12,29.509063720703125
146180,T,2017-06-13,29.214502334594727
146181,T,2017-06-14,29.244712829589844
146182,T,2017-06-15,29.335346221923828
146183,T,2017-06-16,29.425981521606445
146184,T,2017-06-19,29.38821792602539
146185,T,2017-06-20,29.19939613342285
146186,T,2017-06-21,28.81419944763184
146187,T,2017-06-22,28.77643585205078
146188,T,2017-06-23,28.66314125061035
146189,T,2017-06-26,28.81419944763184
146190,T,2017-06-27,28.47431945800781
146191,T,2017-06-28,28.65558815002441
146192,T,2017-06-29,28.413896560668945
146193,T,2017-06-30,28.496978759765625
146194,T,2017-07-03,28.78398895263672
146195,T,2017-07-05,28.791540145874023
146196,T,2017-07-06,28.08157157897949
146197,T,2017-07-07,27.930513381958008
146198,T,2017-07-10,27.81722068786621
146199,T,2017-07-11,27.643505096435547
146200,T,2017-07-12,27.81722068786621
146201,T,2017-07-13,27.34894371032715
146202,T,2017-07-14,27.41691780090332
146203,T,2017-07-17,27.484893798828125
146204,T,2017-07-18,27.18277931213379
146205,T,2017-07-19,27.28852081298828
146206,T,2017-07-20,27.58308219909668
146207,T,2017-07-21,27.575529098510746
146208,T,2017-07-24,27.36404800415039
146209,T,2017-07-25,27.356494903564453
146210,T,2017-07-26,28.72356414794922
146211,T,2017-07-27,29.76586151123047
146212,T,2017-07-28,29.456193923950195
146213,T,2017-07-31,29.456193923950195
146214,T,2017-08-01,29.365558624267575
146215,T,2017-08-02,28.904834747314453
146216,T,2017-08-03,28.91238784790039
146217,T,2017-08-04,29.025680541992188
146218,T,2017-08-07,29.093656539916992
146219,T,2017-08-08,28.972810745239254
146220,T,2017-08-09,28.972810745239254
146221,T,2017-08-10,28.844411849975582
146222,T,2017-08-11,28.77643585205078
146223,T,2017-08-14,29.07855033874512
146224,T,2017-08-15,28.821752548217773
146225,T,2017-08-16,28.874622344970703
146226,T,2017-08-17,28.398792266845703
146227,T,2017-08-18,28.22507667541504
146228,T,2017-08-21,28.383686065673828
146229,T,2017-08-22,28.685800552368164
146230,T,2017-08-23,28.64048385620117
146231,T,2017-08-24,28.45921516418457
146232,T,2017-08-25,28.6933536529541
146233,T,2017-08-28,28.65558815002441
146234,T,2017-08-29,28.58761215209961
146235,T,2017-08-30,28.451662063598636
146236,T,2017-08-31,28.29305076599121
146237,T,2017-09-01,28.30815696716309
146238,T,2017-09-05,28.013595581054688
146239,T,2017-09-06,27.62084579467773
146240,T,2017-09-07,26.88821792602539
146241,T,2017-09-08,26.880664825439453
146242,T,2017-09-11,26.99395751953125
146243,T,2017-09-12,27.386707305908203
146244,T,2017-09-13,27.60573959350586
146245,T,2017-09-14,27.432024002075195
146246,T,2017-09-15,28.021148681640625
146247,T,2017-09-18,28.262840270996094
146248,T,2017-09-19,28.859516143798828
146249,T,2017-09-20,29.025680541992188
146250,T,2017-09-21,28.86706924438477
146251,T,2017-09-22,29.14652633666992
146252,T,2017-09-25,29.54682731628418
146253,T,2017-09-26,29.244712829589844
146254,T,2017-09-27,29.2824764251709
146255,T,2017-09-28,29.486404418945312
146256,T,2017-09-29,29.584592819213867
146257,T,2017-10-02,29.53927421569824
146258,T,2017-10-03,29.8187313079834
146259,T,2017-10-04,29.833837509155277
146260,T,2017-10-05,29.84139060974121
146261,T,2017-10-06,29.14652633666992
146262,T,2017-10-09,28.927492141723636
146263,T,2017-10-10,29.07855033874512
146264,T,2017-10-11,28.844411849975582
146265,T,2017-10-12,27.084592819213867
146266,T,2017-10-13,26.9637451171875
146267,T,2017-10-16,27.3187313079834
146268,T,2017-10-17,27.36404800415039
146269,T,2017-10-18,26.97129821777344
146270,T,2017-10-19,26.956193923950195
146271,T,2017-10-20,26.84289932250977
146272,T,2017-10-23,26.62386703491211
146273,T,2017-10-24,26.32930564880371
146274,T,2017-10-25,25.2945613861084
146275,T,2017-10-26,25.438066482543945
146276,T,2017-10-27,25.657100677490234
146277,T,2017-10-30,25.33232688903809
146278,T,2017-10-31,25.415407180786133
146279,T,2017-11-01,25.33987808227539
146280,T,2017-11-02,25.05286979675293
146281,T,2017-11-03,25.15105628967285
146282,T,2017-11-06,24.8187313079834
146283,T,2017-11-07,24.977340698242188
146284,T,2017-11-08,25.256797790527344
146285,T,2017-11-09,25.67975807189941
146286,T,2017-11-10,25.84592056274414
146287,T,2017-11-13,25.80815696716309
146288,T,2017-11-14,25.46827888488769
146289,T,2017-11-15,25.5362548828125
146290,T,2017-11-16,26.072507858276367
146291,T,2017-11-17,26.06495475769043
146292,T,2017-11-20,26.16314125061035
146293,T,2017-11-21,25.92900276184082
146294,T,2017-11-22,26.33685874938965
146295,T,2017-11-24,26.291540145874023
146296,T,2017-11-27,26.1933536529541
146297,T,2017-11-28,26.75226593017578
146298,T,2017-11-29,27.55286979675293
146299,T,2017-11-30,27.477340698242188
146300,T,2017-12-01,27.567975997924805
146301,T,2017-12-04,28.149547576904297
146302,T,2017-12-05,27.60573959350586
146303,T,2017-12-06,27.273414611816406
146304,T,2017-12-07,27.3187313079834
146305,T,2017-12-08,27.74169158935547
146306,T,2017-12-11,27.87009048461914
146307,T,2017-12-12,28.77643585205078
146308,T,2017-12-13,28.73111724853516
146309,T,2017-12-14,28.50453186035156
146310,T,2017-12-15,28.88217544555664
146311,T,2017-12-18,29.048337936401367
146312,T,2017-12-19,28.738670349121094
146313,T,2017-12-20,29.11631393432617
146314,T,2017-12-21,29.365558624267575
146315,T,2017-12-22,29.41087532043457
146316,T,2017-12-26,29.501510620117188
146317,T,2017-12-27,29.37311172485352
146318,T,2017-12-28,29.592145919799805
146319,T,2017-12-29,29.365558624267575
146320,T,2018-01-02,29.108760833740234
146321,T,2018-01-03,28.43655586242676
146322,T,2018-01-04,28.70090675354004
146323,T,2018-01-05,28.8066463470459
146324,T,2018-01-08,28.889728546142575
146325,T,2018-01-09,28.315710067749023
146326,T,2018-01-10,27.65860939025879
146327,T,2018-01-11,27.55286979675293
146328,T,2018-01-12,27.87009048461914
146329,T,2018-01-16,27.73413848876953
146330,T,2018-01-17,27.83232688903809
146331,T,2018-01-18,28.05891227722168
146332,T,2018-01-19,28.104230880737305
146333,T,2018-01-22,28.602718353271484
146334,T,2018-01-23,28.08912467956543
146335,T,2018-01-24,27.96072578430176
146336,T,2018-01-25,28.285497665405277
146337,T,2018-01-26,28.56495475769043
146338,T,2018-01-29,28.14199447631836
146339,T,2018-01-30,28.27794647216797
146340,T,2018-01-31,28.285497665405277
146341,T,2018-02-01,29.57703971862793
146342,T,2018-02-02,28.75377655029297
146343,T,2018-02-05,27.666162490844727
146344,T,2018-02-06,27.81722068786621
146345,T,2018-02-07,27.892749786376957
146346,T,2018-02-08,26.865558624267575
146347,T,2018-02-09,27.22809791564941
146348,T,2018-02-12,27.469789505004883
146349,T,2018-02-13,27.643505096435547
146350,T,2018-02-14,27.5
146351,T,2018-02-15,27.945619583129883
146352,T,2018-02-16,28.051359176635746
146353,T,2018-02-20,27.771902084350582
146354,T,2018-02-21,27.424470901489254
146355,T,2018-02-22,27.545316696166992
146356,T,2018-02-23,27.73413848876953
146357,T,2018-02-26,28.29305076599121
146358,T,2018-02-27,27.847431182861328
146359,T,2018-02-28,27.41691780090332
146360,T,2018-03-01,27.190332412719727
146361,T,2018-03-02,27.454683303833008
146362,T,2018-03-05,27.719032287597656
146363,T,2018-03-06,27.847431182861328
146364,T,2018-03-07,27.87764358520508
146365,T,2018-03-08,28.02870178222656
146366,T,2018-03-09,27.983383178710938
146367,T,2018-03-12,28.2175235748291
146368,T,2018-03-13,28.24018096923828
146369,T,2018-03-14,27.96827888488769
146370,T,2018-03-15,27.975830078125
146371,T,2018-03-16,27.945619583129883
146372,T,2018-03-19,27.628398895263672
146373,T,2018-03-20,27.44713020324707
146374,T,2018-03-21,27.190332412719727
146375,T,2018-03-22,26.714502334594727
146376,T,2018-03-23,26.208459854125977
146377,T,2018-03-26,26.20090675354004
146378,T,2018-03-27,26.359516143798828
146379,T,2018-03-28,26.85800552368164
146380,T,2018-03-29,26.925981521606445
146381,T,2018-04-02,26.510574340820312
146382,T,2018-04-03,26.714502334594727
146383,T,2018-04-04,27.09969711303711
146384,T,2018-04-05,27.29607391357422
146385,T,2018-04-06,26.91087532043457
146386,T,2018-04-09,26.56344413757324
146387,T,2018-04-10,27.04682731628418
146388,T,2018-04-11,26.62386703491211
146389,T,2018-04-12,26.555891036987305
146390,T,2018-04-13,26.54078483581543
146391,T,2018-04-16,26.918428421020508
146392,T,2018-04-17,26.70694923400879
146393,T,2018-04-18,26.593656539916992
146394,T,2018-04-19,26.29909324645996
146395,T,2018-04-20,26.185800552368164
146396,T,2018-04-23,26.351964950561523
146397,T,2018-04-24,26.43504524230957
146398,T,2018-04-25,26.58610343933105
146399,T,2018-04-26,25.0
146400,T,2018-04-27,24.954683303833008
146401,T,2018-04-30,24.697885513305664
146402,T,2018-05-01,24.57703971862793
146403,T,2018-05-02,24.214502334594727
146404,T,2018-05-03,24.12386703491211
146405,T,2018-05-04,24.27492332458496
146406,T,2018-05-07,24.19939613342285
146407,T,2018-05-08,23.942598342895508
146408,T,2018-05-09,23.71601104736328
146409,T,2018-05-10,24.07855033874512
146410,T,2018-05-11,24.38821792602539
146411,T,2018-05-14,24.31268882751465
146412,T,2018-05-15,24.237159729003903
146413,T,2018-05-16,24.39576911926269
146414,T,2018-05-17,24.11631393432617
146415,T,2018-05-18,24.20694923400879
146416,T,2018-05-21,24.614803314208984
146417,T,2018-05-22,24.49395751953125
146418,T,2018-05-23,24.418428421020508
146419,T,2018-05-24,24.75830841064453
146420,T,2018-05-25,24.55438041687012
146421,T,2018-05-29,24.418428421020508
146422,T,2018-05-30,24.59969711303711
146423,T,2018-05-31,24.41087532043457
146424,T,2018-06-01,24.524169921875
146425,T,2018-06-04,24.47885131835937
146426,T,2018-06-05,24.68277931213379
146427,T,2018-06-06,25.21147918701172
146428,T,2018-06-07,25.5362548828125
146429,T,2018-06-08,25.551359176635746
146430,T,2018-06-11,25.815710067749023
146431,T,2018-06-12,25.94410896301269
146432,T,2018-06-13,24.335346221923828
146433,T,2018-06-14,24.56193351745605
146434,T,2018-06-15,25.03776359558105
146435,T,2018-06-18,24.31268882751465
146436,T,2018-06-19,24.4637451171875
146437,T,2018-06-20,24.1691837310791
146438,T,2018-06-21,23.86706924438477
146439,T,2018-06-22,23.93504524230957
146440,T,2018-06-25,23.950151443481445
146441,T,2018-06-26,23.88217544555664
146442,T,2018-06-27,23.904834747314453
146443,T,2018-06-28,24.31268882751465
146444,T,2018-06-29,24.25226593017578
146445,T,2018-07-02,24.327795028686523
146446,T,2018-07-03,24.7054386138916
146447,T,2018-07-05,24.62235641479492
146448,T,2018-07-06,24.68277931213379
146449,T,2018-07-09,24.2824764251709
146450,T,2018-07-10,24.54682731628418
146451,T,2018-07-11,24.07099723815918
146452,T,2018-07-12,24.34289932250977
146453,T,2018-07-13,23.919940948486328
146454,T,2018-07-16,24.093656539916992
146455,T,2018-07-17,23.9879150390625
146456,T,2018-07-18,23.950151443481445
146457,T,2018-07-19,23.61782455444336
146458,T,2018-07-20,23.489425659179688
146459,T,2018-07-23,23.413896560668945
146460,T,2018-07-24,23.927492141723636
146461,T,2018-07-25,22.847431182861328
146462,T,2018-07-26,22.92296028137207
146463,T,2018-07-27,23.47431945800781
146464,T,2018-07-30,24.1691837310791
146465,T,2018-07-31,24.14652633666992
146466,T,2018-08-01,24.093656539916992
146467,T,2018-08-02,24.055891036987305
146468,T,2018-08-03,24.37311172485352
146469,T,2018-08-06,24.25226593017578
146470,T,2018-08-07,24.47129821777344
146471,T,2018-08-08,24.44108772277832
146472,T,2018-08-09,24.53927421569824
146473,T,2018-08-10,24.365558624267575
146474,T,2018-08-13,24.327795028686523
146475,T,2018-08-14,24.350452423095703
146476,T,2018-08-15,24.524169921875
146477,T,2018-08-16,24.992446899414062
146478,T,2018-08-17,24.94713020324707
146479,T,2018-08-20,25.007553100585938
146480,T,2018-08-21,25.226585388183597
146481,T,2018-08-22,24.68277931213379
146482,T,2018-08-23,24.53927421569824
146483,T,2018-08-24,24.652568817138672
146484,T,2018-08-27,24.79607391357422
146485,T,2018-08-28,24.67522621154785
146486,T,2018-08-29,24.34289932250977
146487,T,2018-08-30,24.138973236083984
146488,T,2018-08-31,24.12386703491211
146489,T,2018-09-04,24.06344413757324
146490,T,2018-09-05,24.184289932250977
146491,T,2018-09-06,24.30513572692871
146492,T,2018-09-07,24.25981903076172
146493,T,2018-09-10,24.4637451171875
146494,T,2018-09-11,24.67522621154785
146495,T,2018-09-12,25.24169158935547
146496,T,2018-09-13,25.438066482543945
146497,T,2018-09-14,25.37764358520508
146498,T,2018-09-17,25.392749786376957
146499,T,2018-09-18,25.46827888488769
146500,T,2018-09-19,25.20392608642578
146501,T,2018-09-20,25.256797790527344
146502,T,2018-09-21,25.513595581054688
146503,T,2018-09-24,25.61178207397461
146504,T,2018-09-25,25.49848937988281
146505,T,2018-09-26,25.18882179260254
146506,T,2018-09-27,25.24169158935547
146507,T,2018-09-28,25.362537384033203
146508,T,2018-10-01,25.2945613861084
146509,T,2018-10-02,25.619335174560547
146510,T,2018-10-03,25.619335174560547
146511,T,2018-10-04,25.77039337158203
146512,T,2018-10-05,25.67220497131348
146513,T,2018-10-08,25.762840270996094
146514,T,2018-10-09,25.302114486694336
146515,T,2018-10-10,24.81117820739746
146516,T,2018-10-11,23.980363845825195
146517,T,2018-10-12,24.35800552368164
146518,T,2018-10-15,24.44108772277832
146519,T,2018-10-16,24.4637451171875
146520,T,2018-10-17,24.59969711303711
146521,T,2018-10-18,24.54682731628418
146522,T,2018-10-19,24.826284408569336
146523,T,2018-10-22,24.67522621154785
146524,T,2018-10-23,24.939577102661133
146525,T,2018-10-24,22.930513381958008
146526,T,2018-10-25,22.643505096435547
146527,T,2018-10-26,21.97129821777344
146528,T,2018-10-29,22.386707305908203
146529,T,2018-10-30,23.013595581054688
146530,T,2018-10-31,23.17220497131348
146531,T,2018-11-01,23.02870178222656
146532,T,2018-11-02,23.051359176635746
146533,T,2018-11-05,23.134441375732425
146534,T,2018-11-06,23.383686065673828
146535,T,2018-11-07,23.489425659179688
146536,T,2018-11-08,23.44410896301269
146537,T,2018-11-09,23.17975807189941
146538,T,2018-11-12,23.24773406982422
146539,T,2018-11-13,22.907854080200195
146540,T,2018-11-14,23.043806076049805
146541,T,2018-11-15,22.749244689941406
146542,T,2018-11-16,22.87764358520508
146543,T,2018-11-19,22.92296028137207
146544,T,2018-11-20,22.22054481506348
146545,T,2018-11-21,22.484893798828125
146546,T,2018-11-23,22.17522621154785
146547,T,2018-11-26,22.62084579467773
146548,T,2018-11-27,22.990936279296875
146549,T,2018-11-28,23.2175235748291
146550,T,2018-11-29,23.08912467956543
146551,T,2018-11-30,23.595165252685547
146552,T,2018-12-03,23.950151443481445
146553,T,2018-12-04,23.209970474243164
146554,T,2018-12-06,23.05891227722168
146555,T,2018-12-07,22.76435089111328
146556,T,2018-12-10,22.590633392333984
146557,T,2018-12-11,22.432024002075195
146558,T,2018-12-12,22.779455184936523
146559,T,2018-12-13,22.590633392333984
146560,T,2018-12-14,22.82477378845215
146561,T,2018-12-17,22.55286979675293
146562,T,2018-12-18,22.469789505004883
146563,T,2018-12-19,22.52265930175781
146564,T,2018-12-20,21.638973236083984
146565,T,2018-12-21,21.38217544555664
146566,T,2018-12-24,20.66465377807617
146567,T,2018-12-26,21.208459854125977
146568,T,2018-12-27,21.261329650878903
146569,T,2018-12-28,21.49546813964844
146570,T,2018-12-31,21.555891036987305
146571,T,2019-01-02,22.31117820739746
146572,T,2019-01-03,22.34139060974121
146573,T,2019-01-04,22.915407180786133
146574,T,2019-01-07,23.3308162689209
146575,T,2019-01-08,23.625377655029297
146576,T,2019-01-09,22.73413848876953
146577,T,2019-01-10,22.96072578430176
146578,T,2019-01-11,23.315710067749023
146579,T,2019-01-14,23.126888275146484
146580,T,2019-01-15,23.11178207397461
146581,T,2019-01-16,23.08157157897949
146582,T,2019-01-17,23.14199447631836
146583,T,2019-01-18,23.383686065673828
146584,T,2019-01-22,23.096677780151367
146585,T,2019-01-23,23.3308162689209
146586,T,2019-01-24,23.11178207397461
146587,T,2019-01-25,23.157100677490234
146588,T,2019-01-28,23.16465377807617
146589,T,2019-01-29,23.18731117248535
146590,T,2019-01-30,22.18277931213379
146591,T,2019-01-31,22.70392608642578
146592,T,2019-02-01,22.65860939025879
146593,T,2019-02-04,22.36404800415039
146594,T,2019-02-05,22.379154205322266
146595,T,2019-02-06,22.326284408569336
146596,T,2019-02-07,22.243202209472656
146597,T,2019-02-08,22.3187313079834
146598,T,2019-02-11,22.439577102661133
146599,T,2019-02-12,22.515106201171875
146600,T,2019-02-13,22.53776359558105
146601,T,2019-02-14,22.5
146602,T,2019-02-15,23.013595581054688
146603,T,2019-02-19,23.134441375732425
146604,T,2019-02-20,23.30060386657715
146605,T,2019-02-21,23.285497665405277
146606,T,2019-02-22,23.527189254760746
146607,T,2019-02-25,23.5120849609375
146608,T,2019-02-26,23.580059051513672
146609,T,2019-02-27,23.45921516418457
146610,T,2019-02-28,23.50453186035156
146611,T,2019-03-01,23.27794647216797
146612,T,2019-03-04,22.643505096435547
146613,T,2019-03-05,22.62084579467773
146614,T,2019-03-06,22.515106201171875
146615,T,2019-03-07,22.59818649291992
146616,T,2019-03-08,22.628398895263672
146617,T,2019-03-11,22.82477378845215
146618,T,2019-03-12,23.134441375732425
146619,T,2019-03-13,22.87009048461914
146620,T,2019-03-14,22.87009048461914
146621,T,2019-03-15,23.16465377807617
146622,T,2019-03-18,23.262840270996094
146623,T,2019-03-19,23.17220497131348
146624,T,2019-03-20,23.043806076049805
146625,T,2019-03-21,23.45921516418457
146626,T,2019-03-22,23.466766357421875
146627,T,2019-03-25,23.24018096923828
146628,T,2019-03-26,23.708459854125977
146629,T,2019-03-27,23.71601104736328
146630,T,2019-03-28,23.421449661254883
146631,T,2019-03-29,23.685800552368164
146632,T,2019-04-01,24.131420135498047
146633,T,2019-04-02,23.889728546142575
146634,T,2019-04-03,24.07099723815918
146635,T,2019-04-04,24.15407943725586
146636,T,2019-04-05,24.433534622192383
146637,T,2019-04-08,24.4637451171875
146638,T,2019-04-09,23.980363845825195
146639,T,2019-04-10,24.07855033874512
146640,T,2019-04-11,24.320241928100582
146641,T,2019-04-12,24.320241928100582
146642,T,2019-04-15,24.184289932250977
146643,T,2019-04-16,24.35800552368164
146644,T,2019-04-17,24.131420135498047
146645,T,2019-04-18,24.191843032836918
146646,T,2019-04-22,24.22960662841797
146647,T,2019-04-23,24.244712829589844
146648,T,2019-04-24,23.25528717041016
146649,T,2019-04-25,22.915407180786133
146650,T,2019-04-26,23.17220497131348
146651,T,2019-04-29,23.32326316833496
146652,T,2019-04-30,23.383686065673828
146653,T,2019-05-01,23.25528717041016
146654,T,2019-05-02,23.126888275146484
146655,T,2019-05-03,23.18731117248535
146656,T,2019-05-06,23.104230880737305
146657,T,2019-05-07,23.05891227722168
146658,T,2019-05-08,22.885196685791016
146659,T,2019-05-09,22.945619583129883
146660,T,2019-05-10,23.126888275146484
146661,T,2019-05-13,23.013595581054688
146662,T,2019-05-14,23.48187255859375
146663,T,2019-05-15,23.602718353271484
146664,T,2019-05-16,23.88217544555664
146665,T,2019-05-17,24.01812744140625
146666,T,2019-05-20,24.31268882751465
146667,T,2019-05-21,24.47885131835937
146668,T,2019-05-22,24.380664825439453
146669,T,2019-05-23,24.27492332458496
146670,T,2019-05-24,24.37311172485352
146671,T,2019-05-28,24.11631393432617
146672,T,2019-05-29,24.101207733154297
146673,T,2019-05-30,24.06344413757324
146674,T,2019-05-31,23.096677780151367
146675,T,2019-06-03,23.48187255859375
146676,T,2019-06-04,23.77643585205078
146677,T,2019-06-05,23.927492141723636
146678,T,2019-06-06,24.244712829589844
146679,T,2019-06-07,24.53927421569824
146680,T,2019-06-10,24.11631393432617
146681,T,2019-06-11,24.25226593017578
146682,T,2019-06-12,24.30513572692871
146683,T,2019-06-13,24.38821792602539
146684,T,2019-06-14,24.433534622192383
146685,T,2019-06-17,24.39576911926269
146686,T,2019-06-18,24.501510620117188
146687,T,2019-06-19,24.47885131835937
146688,T,2019-06-20,24.57703971862793
146689,T,2019-06-21,24.509063720703125
146690,T,2019-06-24,24.607250213623047
146691,T,2019-06-25,24.584592819213867
146692,T,2019-06-26,24.569486618041992
146693,T,2019-06-27,24.909366607666016
146694,T,2019-06-28,25.309667587280277
146695,T,2019-07-01,25.249244689941406
146696,T,2019-07-02,25.55891227722168
146697,T,2019-07-03,25.66465377807617
146698,T,2019-07-05,25.906343460083008
146699,T,2019-07-08,25.868579864501957
146700,T,2019-07-09,25.33232688903809
146701,T,2019-07-10,25.49848937988281
146702,T,2019-07-11,25.271902084350582
146703,T,2019-07-12,25.415407180786133
146704,T,2019-07-15,25.46072578430176
146705,T,2019-07-16,25.362537384033203
146706,T,2019-07-17,25.12084579467773
146707,T,2019-07-18,24.992446899414062
146708,T,2019-07-19,24.76586151123047
146709,T,2019-07-22,24.267372131347656
146710,T,2019-07-23,24.237159729003903
146711,T,2019-07-24,25.10573959350586
146712,T,2019-07-25,25.5362548828125
146713,T,2019-07-26,25.79305076599121
146714,T,2019-07-29,25.93655586242676
146715,T,2019-07-30,25.815710067749023
146716,T,2019-07-31,25.7175235748291
146717,T,2019-08-01,25.77039337158203
146718,T,2019-08-02,25.80815696716309
146719,T,2019-08-05,25.2945613861084
146720,T,2019-08-06,25.649547576904297
146721,T,2019-08-07,25.72507667541504
146722,T,2019-08-08,26.08761215209961
146723,T,2019-08-09,26.08761215209961
146724,T,2019-08-12,26.042295455932617
146725,T,2019-08-13,26.32930564880371
146726,T,2019-08-14,25.74773406982422
146727,T,2019-08-15,25.93655586242676
146728,T,2019-08-16,26.41238784790039
146729,T,2019-08-19,26.72205352783203
146730,T,2019-08-20,26.419940948486328
146731,T,2019-08-21,26.555891036987305
146732,T,2019-08-22,26.72960662841797
146733,T,2019-08-23,26.29909324645996
146734,T,2019-08-26,26.38217544555664
146735,T,2019-08-27,26.22356414794922
146736,T,2019-08-28,26.404834747314453
146737,T,2019-08-29,26.548337936401367
146738,T,2019-08-30,26.631420135498047
146739,T,2019-09-03,26.72205352783203
146740,T,2019-09-04,26.97885131835937
146741,T,2019-09-05,27.107250213623047
146742,T,2019-09-06,27.379154205322266
146743,T,2019-09-09,27.78700828552246
146744,T,2019-09-10,28.383686065673828
146745,T,2019-09-11,29.25981903076172
146746,T,2019-09-12,28.9879150390625
146747,T,2019-09-13,28.632930755615234
146748,T,2019-09-16,28.17975807189941
146749,T,2019-09-17,28.066465377807617
146750,T,2019-09-18,27.76435089111328
146751,T,2019-09-19,28.05891227722168
146752,T,2019-09-20,28.632930755615234
146753,T,2019-09-23,28.398792266845703
146754,T,2019-09-24,28.232627868652344
146755,T,2019-09-25,28.232627868652344
146756,T,2019-09-26,28.232627868652344
146757,T,2019-09-27,28.27039337158203
146758,T,2019-09-30,28.580059051513672
146759,T,2019-10-01,28.25528717041016
146760,T,2019-10-02,28.00604248046875
146761,T,2019-10-03,28.08912467956543
146762,T,2019-10-04,28.3308162689209
146763,T,2019-10-07,28.44410896301269
146764,T,2019-10-08,28.30815696716309
146765,T,2019-10-09,27.983383178710938
146766,T,2019-10-10,28.262840270996094
146767,T,2019-10-11,28.383686065673828
146768,T,2019-10-14,28.30060386657715
146769,T,2019-10-15,28.625377655029297
146770,T,2019-10-16,28.542295455932617
146771,T,2019-10-17,28.55740165710449
146772,T,2019-10-18,29.055891036987305
146773,T,2019-10-21,28.874622344970703
146774,T,2019-10-22,28.82930564880371
146775,T,2019-10-23,28.50453186035156
146776,T,2019-10-24,27.809667587280277
146777,T,2019-10-25,27.87764358520508
146778,T,2019-10-28,29.07099723815918
146779,T,2019-10-29,28.74622344970703
146780,T,2019-10-30,28.851964950561523
146781,T,2019-10-31,29.07099723815918
146782,T,2019-11-01,29.418428421020508
146783,T,2019-11-04,29.37311172485352
146784,T,2019-11-05,29.584592819213867
146785,T,2019-11-06,29.64501571655273
146786,T,2019-11-07,29.773414611816406
146787,T,2019-11-08,29.743202209472656
146788,T,2019-11-11,29.73564910888672
146789,T,2019-11-12,29.584592819213867
146790,T,2019-11-13,29.57703971862793
146791,T,2019-11-14,29.418428421020508
146792,T,2019-11-15,29.833837509155277
146793,T,2019-11-18,29.932024002075195
146794,T,2019-11-19,28.70090675354004
146795,T,2019-11-20,28.08157157897949
146796,T,2019-11-21,28.398792266845703
146797,T,2019-11-22,28.5120849609375
146798,T,2019-11-25,28.14199447631836
146799,T,2019-11-26,28.24773406982422
146800,T,2019-11-27,28.44410896301269
146801,T,2019-11-29,28.232627868652344
146802,T,2019-12-02,28.18731117248535
146803,T,2019-12-03,28.361026763916016
146804,T,2019-12-04,28.77643585205078
146805,T,2019-12-05,28.844411849975582
146806,T,2019-12-06,28.851964950561523
146807,T,2019-12-09,28.73111724853516
146808,T,2019-12-10,28.74622344970703
146809,T,2019-12-11,28.82930564880371
146810,T,2019-12-12,28.96525764465332
146811,T,2019-12-13,28.89728164672852
146812,T,2019-12-16,29.14652633666992
146813,T,2019-12-17,29.07855033874512
146814,T,2019-12-18,29.25981903076172
146815,T,2019-12-19,29.403322219848636
146816,T,2019-12-20,29.569486618041992
146817,T,2019-12-23,29.509063720703125
146818,T,2019-12-24,29.425981521606445
146819,T,2019-12-26,29.57703971862793
146820,T,2019-12-27,29.6374626159668
146821,T,2019-12-30,29.486404418945312
146822,T,2019-12-31,29.516616821289062
146823,T,2020-01-02,29.350452423095703
146824,T,2020-01-03,29.501510620117188
146825,T,2020-01-06,29.531721115112305
146826,T,2020-01-07,29.64501571655273
146827,T,2020-01-08,29.73564910888672
146828,T,2020-01-09,29.30513572692871
146829,T,2020-01-10,29.131420135498047
146830,T,2020-01-13,28.77643585205078
146831,T,2020-01-14,28.768882751464844
146832,T,2020-01-15,28.602718353271484
146833,T,2020-01-16,28.72356414794922
146834,T,2020-01-17,28.9879150390625
146835,T,2020-01-21,29.093656539916992
146836,T,2020-01-22,29.486404418945312
146837,T,2020-01-23,29.17673683166504
146838,T,2020-01-24,29.07855033874512
146839,T,2020-01-27,28.889728546142575
146840,T,2020-01-28,29.138973236083984
146841,T,2020-01-29,27.983383178710938
146842,T,2020-01-30,28.27039337158203
146843,T,2020-01-31,28.413896560668945
146844,T,2020-02-03,27.915407180786133
146845,T,2020-02-04,28.421449661254883
146846,T,2020-02-05,28.55740165710449
146847,T,2020-02-06,29.033233642578125
146848,T,2020-02-07,29.04078483581543
146849,T,2020-02-10,28.957704544067383
146850,T,2020-02-11,28.82930564880371
146851,T,2020-02-12,28.73111724853516
146852,T,2020-02-13,28.93504524230957
146853,T,2020-02-14,28.889728546142575
146854,T,2020-02-18,28.89728164672852
146855,T,2020-02-19,29.033233642578125
146856,T,2020-02-20,29.161630630493164
146857,T,2020-02-21,29.11631393432617
146858,T,2020-02-24,28.738670349121094
146859,T,2020-02-25,28.209970474243164
146860,T,2020-02-26,28.021148681640625
146861,T,2020-02-27,26.986404418945312
146862,T,2020-02-28,26.601207733154297
146863,T,2020-03-02,28.08157157897949
146864,T,2020-03-03,27.41691780090332
146865,T,2020-03-04,28.83685874938965
146866,T,2020-03-05,28.08157157897949
146867,T,2020-03-06,27.96827888488769
146868,T,2020-03-09,26.20090675354004
146869,T,2020-03-10,27.07703971862793
146870,T,2020-03-11,26.072507858276367
146871,T,2020-03-12,23.66314125061035
146872,T,2020-03-13,26.03474235534668
146873,T,2020-03-16,24.025680541992188
146874,T,2020-03-17,25.483383178710938
146875,T,2020-03-18,24.81117820739746
146876,T,2020-03-19,23.527189254760746
146877,T,2020-03-20,21.4879150390625
146878,T,2020-03-23,20.219032287597656
146879,T,2020-03-24,21.21601104736328
146880,T,2020-03-25,21.450151443481445
146881,T,2020-03-26,23.11178207397461
146882,T,2020-03-27,22.53776359558105
146883,T,2020-03-30,22.83232688903809
146884,T,2020-03-31,22.016616821289062
146885,T,2020-04-01,21.185800552368164
146886,T,2020-04-02,21.72205352783203
146887,T,2020-04-03,20.74018096923828
146888,T,2020-04-06,22.23564910888672
146889,T,2020-04-07,22.719032287597656
146890,T,2020-04-08,22.575529098510746
146891,T,2020-04-09,23.209970474243164
146892,T,2020-04-13,22.802114486694336
146893,T,2020-04-14,23.5120849609375
146894,T,2020-04-15,22.726585388183597
146895,T,2020-04-16,22.779455184936523
146896,T,2020-04-17,23.58761215209961
146897,T,2020-04-20,23.398792266845703
146898,T,2020-04-21,22.560422897338867
146899,T,2020-04-22,22.25830841064453
146900,T,2020-04-23,22.280967712402344
146901,T,2020-04-24,22.439577102661133
146902,T,2020-04-27,23.066465377807617
146903,T,2020-04-28,23.149547576904297
146904,T,2020-04-29,23.738670349121094
146905,T,2020-04-30,23.013595581054688
146906,T,2020-05-01,22.58308219909668
146907,T,2020-05-04,22.356494903564453
146908,T,2020-05-05,22.462236404418945
146909,T,2020-05-06,21.744712829589844
146910,T,2020-05-07,21.820241928100582
146911,T,2020-05-08,22.5
146912,T,2020-05-11,22.190332412719727
146913,T,2020-05-12,21.820241928100582
146914,T,2020-05-13,21.21601104736328
146915,T,2020-05-14,21.58610343933105
146916,T,2020-05-15,21.38217544555664
146917,T,2020-05-18,22.243202209472656
146918,T,2020-05-19,21.87311172485352
146919,T,2020-05-20,22.34894371032715
146920,T,2020-05-21,22.484893798828125
146921,T,2020-05-22,22.567975997924805
146922,T,2020-05-26,23.27794647216797
146923,T,2020-05-27,24.055891036987305
146924,T,2020-05-28,23.45921516418457
146925,T,2020-05-29,23.30815696716309
146926,T,2020-06-01,23.361026763916016
146927,T,2020-06-02,23.406343460083008
146928,T,2020-06-03,23.79909324645996
146929,T,2020-06-04,24.01812744140625
146930,T,2020-06-05,24.750755310058597
146931,T,2020-06-08,25.09818649291992
146932,T,2020-06-09,24.6374626159668
146933,T,2020-06-10,24.27492332458496
146934,T,2020-06-11,22.78700828552246
146935,T,2020-06-12,23.0362548828125
146936,T,2020-06-15,23.0362548828125
146937,T,2020-06-16,23.24773406982422
146938,T,2020-06-17,22.854984283447266
146939,T,2020-06-18,22.92296028137207
146940,T,2020-06-19,22.892749786376957
146941,T,2020-06-22,22.74169158935547
146942,T,2020-06-23,22.847431182861328
146943,T,2020-06-24,22.22054481506348
146944,T,2020-06-25,22.44713020324707
146945,T,2020-06-26,21.9637451171875
146946,T,2020-06-29,22.590633392333984
146947,T,2020-06-30,22.83232688903809
146948,T,2020-07-01,22.58308219909668
146949,T,2020-07-02,22.719032287597656
146950,T,2020-07-06,23.02870178222656
146951,T,2020-07-07,22.90030288696289
146952,T,2020-07-08,23.00604248046875
146953,T,2020-07-09,22.31117820739746
146954,T,2020-07-10,22.756797790527344
146955,T,2020-07-13,22.477340698242188
146956,T,2020-07-14,22.628398895263672
146957,T,2020-07-15,22.666162490844727
146958,T,2020-07-16,22.95317268371582
146959,T,2020-07-17,22.847431182861328
146960,T,2020-07-20,22.545316696166992
146961,T,2020-07-21,22.847431182861328
146962,T,2020-07-22,22.779455184936523
146963,T,2020-07-23,22.58308219909668
146964,T,2020-07-24,22.333837509155277
146965,T,2020-07-27,22.12235641479492
146966,T,2020-07-28,22.424470901489254
146967,T,2020-07-29,22.326284408569336
146968,T,2020-07-30,22.333837509155277
146969,T,2020-07-31,22.34139060974121
146970,T,2020-08-03,22.371601104736328
146971,T,2020-08-04,22.666162490844727
146972,T,2020-08-05,22.545316696166992
146973,T,2020-08-06,22.53776359558105
146974,T,2020-08-07,22.673715591430664
146975,T,2020-08-10,22.809667587280277
146976,T,2020-08-11,22.809667587280277
146977,T,2020-08-12,22.7945613861084
146978,T,2020-08-13,22.590633392333984
146979,T,2020-08-14,22.666162490844727
146980,T,2020-08-17,22.545316696166992
146981,T,2020-08-18,22.5
146982,T,2020-08-19,22.454683303833008
146983,T,2020-08-20,22.409366607666016
146984,T,2020-08-21,22.424470901489254
146985,T,2020-08-24,22.6812686920166
146986,T,2020-08-25,22.58308219909668
146987,T,2020-08-26,22.65105628967285
146988,T,2020-08-27,22.58308219909668
146989,T,2020-08-28,22.68882179260254
146990,T,2020-08-31,22.515106201171875
146991,T,2020-09-01,22.25830841064453
146992,T,2020-09-02,22.432024002075195
146993,T,2020-09-03,22.34894371032715
146994,T,2020-09-04,22.22054481506348
146995,T,2020-09-08,22.28852081298828
146996,T,2020-09-09,22.18277931213379
146997,T,2020-09-10,21.835346221923828
146998,T,2020-09-11,21.903322219848636
146999,T,2020-09-14,22.009063720703125
147000,T,2020-09-15,21.99395751953125
147001,T,2020-09-16,22.084592819213867
147002,T,2020-09-17,21.956193923950195
147003,T,2020-09-18,21.850452423095703
147004,T,2020-09-21,21.62386703491211
147005,T,2020-09-22,21.533233642578125
147006,T,2020-09-23,21.049848556518555
147007,T,2020-09-24,21.178247451782227
147008,T,2020-09-25,21.178247451782227
147009,T,2020-09-28,21.43504524230957
147010,T,2020-09-29,21.374622344970703
147011,T,2020-09-30,21.533233642578125
147012,T,2020-10-01,21.51812744140625
147013,T,2020-10-02,21.661630630493164
147014,T,2020-10-05,21.65407943725586
147015,T,2020-10-06,21.684289932250977
147016,T,2020-10-07,21.75226593017578
147017,T,2020-10-08,21.608760833740234
147018,T,2020-10-09,21.389728546142575
147019,T,2020-10-12,21.24622344970703
147020,T,2020-10-13,20.95921516418457
147021,T,2020-10-14,20.762840270996094
147022,T,2020-10-15,20.732627868652344
147023,T,2020-10-16,20.64199447631836
147024,T,2020-10-19,20.302114486694336
147025,T,2020-10-20,20.21147918701172
147026,T,2020-10-21,20.1812686920166
147027,T,2020-10-22,21.359516143798828
147028,T,2020-10-23,21.0120849609375
147029,T,2020-10-26,20.67975807189941
147030,T,2020-10-27,20.33232688903809
147031,T,2020-10-28,20.015106201171875
147032,T,2020-10-29,20.21147918701172
147033,T,2020-10-30,20.407854080200195
147034,T,2020-11-02,20.649547576904297
147035,T,2020-11-03,20.74018096923828
147036,T,2020-11-04,20.42296028137207
147037,T,2020-11-05,20.77794647216797
147038,T,2020-11-06,20.72507667541504
147039,T,2020-11-09,21.374622344970703
147040,T,2020-11-10,21.79002952575684
147041,T,2020-11-11,21.69939613342285
147042,T,2020-11-12,21.480363845825195
147043,T,2020-11-13,21.835346221923828
147044,T,2020-11-16,21.880664825439453
147045,T,2020-11-17,21.925981521606445
147046,T,2020-11-18,21.61631393432617
147047,T,2020-11-19,21.359516143798828
147048,T,2020-11-20,21.389728546142575
147049,T,2020-11-23,21.61631393432617
147050,T,2020-11-24,22.07703971862793
147051,T,2020-11-25,21.89576911926269
147052,T,2020-11-27,21.925981521606445
147053,T,2020-11-30,21.714502334594727
147054,T,2020-12-01,21.80513572692871
147055,T,2020-12-02,21.97129821777344
147056,T,2020-12-03,22.07703971862793
147057,T,2020-12-04,22.31117820739746
147058,T,2020-12-07,22.386707305908203
147059,T,2020-12-08,23.27039337158203
147060,T,2020-12-09,23.761329650878903
147061,T,2020-12-10,23.17975807189941
147062,T,2020-12-11,23.421449661254883
147063,T,2020-12-14,23.074018478393555
147064,T,2020-12-15,23.096677780151367
147065,T,2020-12-16,22.87764358520508
147066,T,2020-12-17,22.371601104736328
147067,T,2020-12-18,22.2054386138916
147068,T,2020-12-21,21.91087532043457
147069,T,2020-12-22,21.450151443481445
147070,T,2020-12-23,21.714502334594727
147071,T,2020-12-24,21.6691837310791
147072,T,2020-12-28,21.56344413757324
147073,T,2020-12-29,21.555891036987305
147074,T,2020-12-30,21.51812744140625
147075,T,2020-12-31,21.72205352783203
147076,T,2021-01-04,22.23564910888672
147077,T,2021-01-05,22.09969711303711
147078,T,2021-01-06,22.53021049499512
147079,T,2021-01-07,22.590633392333984
147080,T,2021-01-08,21.918428421020508
147081,T,2021-01-11,21.80513572692871
147082,T,2021-01-12,21.714502334594727
147083,T,2021-01-13,21.608760833740234
147084,T,2021-01-14,22.12235641479492
147085,T,2021-01-15,22.031721115112305
147086,T,2021-01-19,21.865558624267575
147087,T,2021-01-20,21.87311172485352
147088,T,2021-01-21,21.77492332458496
147089,T,2021-01-22,21.850452423095703
147090,T,2021-01-25,21.986404418945312
147091,T,2021-01-26,22.469789505004883
147092,T,2021-01-27,22.009063720703125
147093,T,2021-01-28,21.75226593017578
147094,T,2021-01-29,21.62386703491211
147095,T,2021-02-01,21.638973236083984
147096,T,2021-02-02,21.555891036987305
147097,T,2021-02-03,21.533233642578125
147098,T,2021-02-04,21.820241928100582
147099,T,2021-02-05,21.850452423095703
147100,T,2021-02-08,21.72960662841797
147101,T,2021-02-09,21.61631393432617
147102,T,2021-02-10,21.56344413757324
147103,T,2021-02-11,21.6691837310791
147104,T,2021-02-12,21.75226593017578
147105,T,2021-02-16,21.880664825439453
147106,T,2021-02-17,22.333837509155277
147107,T,2021-02-18,22.07703971862793
147108,T,2021-02-19,21.903322219848636
147109,T,2021-02-22,22.14501571655273
147110,T,2021-02-23,22.03927421569824
147111,T,2021-02-24,22.190332412719727
147112,T,2021-02-25,21.62386703491211
147113,T,2021-02-26,21.06495475769043
147114,T,2021-03-01,21.21601104736328
147115,T,2021-03-02,21.31419944763184
147116,T,2021-03-03,21.691843032836918
147117,T,2021-03-04,21.84289932250977
147118,T,2021-03-05,22.371601104736328
147119,T,2021-03-08,22.65105628967285
147120,T,2021-03-09,22.386707305908203
147121,T,2021-03-10,22.65105628967285
147122,T,2021-03-11,22.31117820739746
147123,T,2021-03-12,22.515106201171875
147124,T,2021-03-15,22.60573959350586
147125,T,2021-03-16,22.65105628967285
147126,T,2021-03-17,22.771902084350582
147127,T,2021-03-18,22.666162490844727
147128,T,2021-03-19,22.477340698242188
147129,T,2021-03-22,22.65105628967285
147130,T,2021-03-23,22.65860939025879
147131,T,2021-03-24,22.65105628967285
147132,T,2021-03-25,22.719032287597656
147133,T,2021-03-26,22.892749786376957
147134,T,2021-03-29,23.08157157897949
147135,T,2021-03-30,23.209970474243164
147136,T,2021-03-31,22.862537384033203
147137,T,2021-04-01,23.013595581054688
147138,T,2021-04-05,23.19486427307129
147139,T,2021-04-06,23.398792266845703
147140,T,2021-04-07,23.361026763916016
147141,T,2021-04-08,22.65860939025879
147142,T,2021-04-09,22.68882179260254
147143,T,2021-04-12,22.628398895263672
147144,T,2021-04-13,22.379154205322266
147145,T,2021-04-14,22.454683303833008
147146,T,2021-04-15,22.469789505004883
147147,T,2021-04-16,22.62084579467773
147148,T,2021-04-19,22.65105628967285
147149,T,2021-04-20,22.575529098510746
147150,T,2021-04-21,22.74169158935547
147151,T,2021-04-22,23.685800552368164
147152,T,2021-04-23,23.71601104736328
147153,T,2021-04-26,23.34592056274414
147154,T,2021-04-27,23.24018096923828
147155,T,2021-04-28,23.383686065673828
147156,T,2021-04-29,23.67069435119629
147157,T,2021-04-30,23.72356414794922
147158,T,2021-05-03,23.791540145874023
147159,T,2021-05-04,24.184289932250977
147160,T,2021-05-05,24.191843032836918
147161,T,2021-05-06,24.47885131835937
147162,T,2021-05-07,24.29002952575684
147163,T,2021-05-10,24.64501571655273
147164,T,2021-05-11,24.365558624267575
147165,T,2021-05-12,24.14652633666992
147166,T,2021-05-13,24.327795028686523
147167,T,2021-05-14,24.350452423095703
147168,T,2021-05-17,23.6933536529541
147169,T,2021-05-18,22.3187313079834
147170,T,2021-05-19,21.87311172485352
147171,T,2021-05-20,22.386707305908203
147172,T,2021-05-21,22.666162490844727
147173,T,2021-05-24,22.469789505004883
147174,T,2021-05-25,22.29607391357422
147175,T,2021-05-26,22.3187313079834
147176,T,2021-05-27,22.439577102661133
147177,T,2021-05-28,22.22809791564941
147178,T,2021-06-01,22.14501571655273
147179,T,2021-06-02,22.36404800415039
147180,T,2021-06-03,22.07703971862793
147181,T,2021-06-04,22.107250213623047
147182,T,2021-06-07,21.9637451171875
147183,T,2021-06-08,21.88821792602539
147184,T,2021-06-09,21.91087532043457
147185,T,2021-06-10,22.03927421569824
147186,T,2021-06-11,22.14501571655273
147187,T,2021-06-14,21.97129821777344
147188,T,2021-06-15,22.114803314208984
147189,T,2021-06-16,21.948640823364254
147190,T,2021-06-17,21.70694923400879
147191,T,2021-06-18,21.638973236083984
147192,T,2021-06-21,21.850452423095703
147193,T,2021-06-22,21.737159729003903
147194,T,2021-06-23,21.638973236083984
147195,T,2021-06-24,21.744712829589844
147196,T,2021-06-25,21.820241928100582
147197,T,2021-06-28,21.737159729003903
147198,T,2021-06-29,21.64652633666992
147199,T,2021-06-30,21.737159729003903
147200,T,2021-07-01,21.986404418945312
147201,T,2021-07-02,22.07703971862793
147202,T,2021-07-06,21.918428421020508
147203,T,2021-07-07,21.850452423095703
147204,T,2021-07-08,21.28398895263672
147205,T,2021-07-09,21.4879150390625
147206,T,2021-07-12,21.510574340820312
147207,T,2021-07-13,21.351964950561523
147208,T,2021-07-14,21.344411849975582
147209,T,2021-07-15,21.472810745239254
147210,T,2021-07-16,21.404834747314453
147211,T,2021-07-19,20.989425659179688
147212,T,2021-07-20,21.080059051513672
147213,T,2021-07-21,21.072507858276367
147214,T,2021-07-22,21.15558815002441
147215,T,2021-07-23,21.261329650878903
147216,T,2021-07-26,21.28398895263672
147217,T,2021-07-27,21.29909324645996
147218,T,2021-07-28,21.15558815002441
147219,T,2021-07-29,21.36706924438477
147220,T,2021-07-30,21.185800552368164
147221,T,2021-08-02,21.23111724853516
147222,T,2021-08-03,21.291540145874023
147223,T,2021-08-04,21.03474235534668
147224,T,2021-08-05,21.102718353271484
147225,T,2021-08-06,21.11782455444336
147226,T,2021-08-09,21.03474235534668
147227,T,2021-08-10,21.21601104736328
147228,T,2021-08-11,21.268882751464844
147229,T,2021-08-12,21.16314125061035
147230,T,2021-08-13,21.291540145874023
147231,T,2021-08-16,21.29909324645996
147232,T,2021-08-17,21.291540145874023
147233,T,2021-08-18,21.019636154174805
147234,T,2021-08-19,20.79305076599121
147235,T,2021-08-20,20.82326316833496
147236,T,2021-08-23,20.785497665405277
147237,T,2021-08-24,20.732627868652344
147238,T,2021-08-25,20.7175235748291
147239,T,2021-08-26,20.407854080200195
147240,T,2021-08-27,20.490936279296875
147241,T,2021-08-30,20.566465377807617
147242,T,2021-08-31,20.709970474243164
147243,T,2021-09-01,20.5362548828125
147244,T,2021-09-02,20.87613296508789
147245,T,2021-09-03,20.815710067749023
147246,T,2021-09-07,20.709970474243164
147247,T,2021-09-08,20.84592056274414
147248,T,2021-09-09,20.709970474243164
147249,T,2021-09-10,20.52870178222656
147250,T,2021-09-13,20.785497665405277
147251,T,2021-09-14,20.64199447631836
147252,T,2021-09-15,20.82326316833496
147253,T,2021-09-16,20.84592056274414
147254,T,2021-09-17,20.79305076599121
147255,T,2021-09-20,20.551359176635746
147256,T,2021-09-21,20.362537384033203
147257,T,2021-09-22,20.40030288696289
147258,T,2021-09-23,20.5362548828125
147259,T,2021-09-24,20.490936279296875
147260,T,2021-09-27,20.69486427307129
147261,T,2021-09-28,20.574018478393555
147262,T,2021-09-29,20.69486427307129
147263,T,2021-09-30,20.40030288696289
147264,T,2021-10-01,20.513595581054688
147265,T,2021-10-04,20.58157157897949
147266,T,2021-10-05,20.657100677490234
147267,T,2021-10-06,20.626888275146484
147268,T,2021-10-07,20.46072578430176
147269,T,2021-10-08,20.219032287597656
147270,T,2021-10-11,19.66012191772461
147271,T,2021-10-12,19.20694923400879
147272,T,2021-10-13,19.108760833740234
147273,T,2021-10-14,19.350452423095703
147274,T,2021-10-15,19.41087532043457
147275,T,2021-10-18,19.131420135498047
147276,T,2021-10-19,19.327795028686523
147277,T,2021-10-20,19.569486618041992
147278,T,2021-10-21,19.456193923950195
147279,T,2021-10-22,19.25226593017578
147280,T,2021-10-25,19.365558624267575
147281,T,2021-10-26,19.161630630493164
147282,T,2021-10-27,18.927492141723636
147283,T,2021-10-28,19.297582626342773
147284,T,2021-10-29,19.07855033874512
147285,T,2021-11-01,19.161630630493164
147286,T,2021-11-02,19.055891036987305
147287,T,2021-11-03,19.01812744140625
147288,T,2021-11-04,18.73111724853516
147289,T,2021-11-05,18.957704544067383
147290,T,2021-11-08,18.791540145874023
147291,T,2021-11-09,18.66314125061035
147292,T,2021-11-10,18.844411849975582
147293,T,2021-11-11,18.821752548217773
147294,T,2021-11-12,18.83685874938965
147295,T,2021-11-15,18.73111724853516
147296,T,2021-11-16,18.625377655029297
147297,T,2021-11-17,18.625377655029297
147298,T,2021-11-18,18.421449661254883
147299,T,2021-11-19,18.22507667541504
147300,T,2021-11-22,18.65558815002441
147301,T,2021-11-23,18.70090675354004
147302,T,2021-11-24,18.48187255859375
147303,T,2021-11-26,18.29305076599121
147304,T,2021-11-29,18.043806076049805
147305,T,2021-11-30,17.243202209472656
147306,T,2021-12-01,16.790029525756836
147307,T,2021-12-02,17.409366607666016
147308,T,2021-12-03,17.719032287597656
147309,T,2021-12-06,17.58308219909668
147310,T,2021-12-07,17.432024002075195
147311,T,2021-12-08,17.5
147312,T,2021-12-09,17.326284408569336
147313,T,2021-12-10,17.250755310058594
147314,T,2021-12-13,16.948640823364258
147315,T,2021-12-14,16.835346221923828
147316,T,2021-12-15,16.744712829589844
147317,T,2021-12-16,17.907854080200195
147318,T,2021-12-17,17.960725784301758
147319,T,2021-12-20,18.27039337158203
147320,T,2021-12-21,18.48187255859375
147321,T,2021-12-22,18.71601104736328
147322,T,2021-12-23,18.78398895263672
147323,T,2021-12-27,18.71601104736328
147324,T,2021-12-28,18.74622344970703
147325,T,2021-12-29,18.610271453857425
147326,T,2021-12-30,18.71601104736328
147327,T,2021-12-31,18.580059051513672
147328,T,2022-01-03,19.20694923400879
147329,T,2022-01-04,19.365558624267575
147330,T,2022-01-05,19.79607391357422
147331,T,2022-01-06,19.72054481506348
147332,T,2022-01-07,19.856494903564453
147333,T,2022-01-10,19.984893798828125
147334,T,2022-01-11,19.89426040649414
147335,T,2022-01-12,19.977340698242188
147336,T,2022-01-13,20.24169158935547
147337,T,2022-01-14,20.52870178222656
147338,T,2022-01-18,20.626888275146484
147339,T,2022-01-19,20.604230880737305
147340,T,2022-01-20,20.407854080200195
147341,T,2022-01-21,20.09818649291992
147342,T,2022-01-24,19.89426040649414
147343,T,2022-01-25,20.0
147344,T,2022-01-26,18.315710067749023
147345,T,2022-01-27,18.2175235748291
147346,T,2022-01-28,19.04078483581543
147347,T,2022-01-31,19.25981903076172
147348,T,2022-02-01,18.44410896301269
147349,T,2022-02-02,18.53474235534668
147350,T,2022-02-03,18.549848556518555
147351,T,2022-02-04,18.18731117248535
147352,T,2022-02-07,18.074018478393555
147353,T,2022-02-08,18.08157157897949
147354,T,2022-02-09,18.50453186035156
147355,T,2022-02-10,18.315710067749023
147356,T,2022-02-11,18.22507667541504
147357,T,2022-02-14,18.16465377807617
147358,T,2022-02-15,18.383686065673828
147359,T,2022-02-16,18.08157157897949
147360,T,2022-02-17,17.945619583129883
147361,T,2022-02-18,18.02870178222656
147362,T,2022-02-22,17.938066482543945
147363,T,2022-02-23,17.756797790527344
147364,T,2022-02-24,17.545316696166992
147365,T,2022-02-25,18.05891227722168
147366,T,2022-02-28,17.892749786376953
147367,T,2022-03-01,17.771902084350586
147368,T,2022-03-02,17.990936279296875
147369,T,2022-03-03,18.05891227722168
147370,T,2022-03-04,18.02870178222656
147371,T,2022-03-07,17.802114486694336
147372,T,2022-03-08,17.371601104736328
147373,T,2022-03-09,17.567975997924805
147374,T,2022-03-10,17.515106201171875
147375,T,2022-03-11,17.515106201171875
147376,T,2022-03-14,17.28852081298828
147377,T,2022-03-15,17.439577102661133
147378,T,2022-03-16,17.515106201171875
147379,T,2022-03-17,17.515106201171875
147380,T,2022-03-18,17.537763595581055
147381,T,2022-03-21,17.492446899414062
147382,T,2022-03-22,17.530210494995117
147383,T,2022-03-23,17.530210494995117
147384,T,2022-03-24,17.620845794677734
147385,T,2022-03-25,18.00604248046875
147386,T,2022-03-28,18.02870178222656
147387,T,2022-03-29,18.119335174560547
147388,T,2022-03-30,18.232627868652344
147389,T,2022-03-31,17.847431182861328
147390,T,2022-04-01,18.11178207397461
147391,T,2022-04-04,18.262840270996094
147392,T,2022-04-05,18.043806076049805
147393,T,2022-04-06,18.149547576904297
147394,T,2022-04-07,17.92296028137207
147395,T,2022-04-08,18.232627868652344
147396,T,2022-04-11,19.6299991607666
147397,T,2022-04-12,19.559999465942383
147398,T,2022-04-13,19.420000076293945
147399,T,2022-04-14,19.540000915527344
147400,T,2022-04-18,19.459999084472656
147401,T,2022-04-19,19.489999771118164
147402,T,2022-04-20,19.43000030517578
147403,T,2022-04-21,20.209999084472656
147404,T,2022-04-22,19.520000457763672
147405,T,2022-04-25,19.51000022888184
147406,T,2022-04-26,19.299999237060547
147407,T,2022-04-27,19.06999969482422
147408,T,2022-04-28,19.420000076293945
147409,T,2022-04-29,18.86000061035156
147410,T,2022-05-02,19.1200008392334
147411,T,2022-05-03,19.32999992370605
147412,T,2022-05-04,19.950000762939453
147413,T,2022-05-05,19.950000762939453
147414,T,2022-05-06,20.030000686645508
147415,T,2022-05-09,19.549999237060547
147416,T,2022-05-10,19.36000061035156
147417,T,2022-05-11,19.43000030517578
147418,T,2022-05-12,19.71999931335449
147419,T,2022-05-13,19.84000015258789
147420,T,2022-05-16,20.280000686645508
147421,T,2022-05-17,20.56999969482422
147422,T,2022-05-18,20.229999542236328
147423,T,2022-05-19,20.209999084472656
147424,T,2022-05-20,20.399999618530277
147425,T,2022-05-23,20.739999771118164
147426,T,2022-05-24,21.15999984741211
147427,T,2022-05-25,21.299999237060547
147428,T,2022-05-26,21.31999969482422
147429,T,2022-05-27,21.290000915527344
147430,T,2022-05-31,21.290000915527344
147431,T,2022-06-01,21.21999931335449
147432,T,2022-06-02,21.190000534057617
147433,T,2022-06-03,20.899999618530277
147434,T,2022-06-06,20.940000534057617
147435,T,2022-06-07,21.13999938964844
147436,T,2022-06-08,21.049999237060547
147437,T,2022-06-09,20.8799991607666
147438,T,2022-06-10,20.690000534057617
147439,T,2022-06-13,19.76000022888184
147440,T,2022-06-14,19.450000762939453
147441,T,2022-06-15,19.440000534057617
147442,T,2022-06-16,18.959999084472656
147443,T,2022-06-17,19.3799991607666
147444,T,2022-06-21,19.959999084472656
147445,T,2022-06-22,20.31999969482422
147446,T,2022-06-23,20.61000061035156
147447,T,2022-06-24,20.989999771118164
147448,T,2022-06-27,20.780000686645508
147449,T,2022-06-28,20.61000061035156
147450,T,2022-06-29,20.950000762939453
147451,T,2022-06-30,20.959999084472656
147452,T,2022-07-01,21.309999465942383
147453,T,2022-07-05,21.170000076293945
147454,T,2022-07-06,21.09000015258789
147455,T,2022-07-07,21.149999618530277
147456,T,2022-07-08,20.799999237060547
147457,T,2022-07-11,20.65999984741211
147458,T,2022-07-12,20.600000381469727
147459,T,2022-07-13,20.450000762939453
147460,T,2022-07-14,20.32999992370605
147461,T,2022-07-15,20.56999969482422
147462,T,2022-07-18,20.530000686645508
147463,T,2022-07-19,20.799999237060547
147464,T,2022-07-20,20.479999542236328
147465,T,2022-07-21,18.920000076293945
147466,T,2022-07-22,18.399999618530277
147467,T,2022-07-25,18.530000686645508
147468,T,2022-07-26,18.299999237060547
147469,T,2022-07-27,18.38999938964844
147470,T,2022-07-28,18.57999992370605
147471,T,2022-07-29,18.780000686645508
147472,T,2022-08-01,18.729999542236328
147473,T,2022-08-02,18.36000061035156
147474,T,2022-08-03,18.3700008392334
147475,T,2022-08-04,18.270000457763672
147476,T,2022-08-05,18.350000381469727
147477,T,2022-08-08,18.0
147478,T,2022-08-09,18.100000381469727
147479,T,2022-08-10,18.010000228881836
147480,T,2022-08-11,18.040000915527344
147481,T,2022-08-12,18.270000457763672
147482,T,2022-08-15,18.38999938964844
147483,T,2022-08-16,18.56999969482422
147484,T,2022-08-17,18.420000076293945
147485,T,2022-08-18,18.43000030517578
147486,T,2022-08-19,18.43000030517578
147487,T,2022-08-22,18.1299991607666
147488,T,2022-08-23,18.059999465942383
147489,T,2022-08-24,18.010000228881836
147490,T,2022-08-25,18.09000015258789
147491,T,2022-08-26,17.889999389648438
147492,T,2022-08-29,17.780000686645508
147493,T,2022-08-30,17.81999969482422
147494,T,2022-08-31,17.540000915527344
147495,T,2022-09-01,17.5
147496,T,2022-09-02,17.190000534057617
147497,T,2022-09-06,16.790000915527344
147498,T,2022-09-07,16.8700008392334
147499,T,2022-09-08,16.770000457763672
147500,T,2022-09-09,17.030000686645508
147501,T,2022-09-12,17.3799991607666
147502,T,2022-09-13,16.829999923706055
147503,T,2022-09-14,16.770000457763672
147504,T,2022-09-15,16.760000228881836
147505,T,2022-09-16,16.739999771118164
147506,T,2022-09-19,16.760000228881836
147507,T,2022-09-20,16.559999465942383
147508,T,2022-09-21,16.25
147509,T,2022-09-22,16.239999771118164
147510,T,2022-09-23,16.010000228881836
147511,T,2022-09-26,15.670000076293944
147512,T,2022-09-27,15.729999542236328
147513,T,2022-09-28,15.829999923706056
147514,T,2022-09-29,15.529999732971191
147515,T,2022-09-30,15.34000015258789
147516,T,2022-10-03,15.899999618530272
147517,T,2022-10-04,16.09000015258789
147518,T,2022-10-05,15.93000030517578
147519,T,2022-10-06,15.31999969482422
147520,T,2022-10-07,14.9399995803833
147521,T,2022-10-10,14.899999618530272
147522,T,2022-10-11,14.8100004196167
147523,T,2022-10-12,14.630000114440918
147524,T,2022-10-13,15.119999885559082
147525,T,2022-10-14,14.989999771118164
147526,T,2022-10-17,15.3100004196167
147527,T,2022-10-18,15.600000381469728
147528,T,2022-10-19,15.539999961853027
147529,T,2022-10-20,16.739999771118164
147530,T,2022-10-21,17.100000381469727
147531,T,2022-10-24,17.510000228881836
147532,T,2022-10-25,17.690000534057617
147533,T,2022-10-26,18.13999938964844
147534,T,2022-10-27,18.030000686645508
147535,T,2022-10-28,18.479999542236328
147536,T,2022-10-31,18.229999542236328
147537,T,2022-11-01,18.350000381469727
147538,T,2022-11-02,18.43000030517578
147539,T,2022-11-03,18.170000076293945
147540,T,2022-11-04,18.31999969482422
147541,T,2022-11-07,18.36000061035156
147542,T,2022-11-08,18.56999969482422
147543,T,2022-11-09,18.3799991607666
147544,T,2022-11-10,18.84000015258789
147545,T,2022-11-11,19.049999237060547
147546,T,2022-11-14,19.059999465942383
147547,T,2022-11-15,19.020000457763672
147548,T,2022-11-16,18.93000030517578
147549,T,2022-11-17,18.950000762939453
147550,T,2022-11-18,18.96999931335449
147551,T,2022-11-21,18.84000015258789
147552,T,2022-11-22,19.0
147553,T,2022-11-23,19.09000015258789
147554,T,2022-11-25,19.1200008392334
147555,T,2022-11-28,18.81999969482422
147556,T,2022-11-29,19.01000022888184
147557,T,2022-11-30,19.280000686645508
147558,T,2022-12-01,19.190000534057617
147559,T,2022-12-02,19.020000457763672
147560,T,2022-12-05,18.75
147561,T,2022-12-06,19.170000076293945
147562,T,2022-12-07,19.299999237060547
147563,T,2022-12-08,19.1200008392334
147564,T,2022-12-09,19.09000015258789
147565,T,2022-12-12,19.299999237060547
147566,T,2022-12-13,19.1200008392334
147567,T,2022-12-14,18.899999618530277
147568,T,2022-12-15,18.46999931335449
147569,T,2022-12-16,18.489999771118164
147570,T,2022-12-19,17.860000610351562
147571,T,2022-12-20,18.06999969482422
147572,T,2022-12-21,18.149999618530277
147573,T,2022-12-22,18.270000457763672
147574,T,2022-12-23,18.309999465942383
147575,T,2022-12-27,18.459999084472656
147576,T,2022-12-28,18.21999931335449
147577,T,2022-12-29,18.450000762939453
147578,T,2022-12-30,18.40999984741211
147579,T,2023-01-03,18.739999771118164
147580,T,2023-01-04,19.13999938964844
147581,T,2023-01-05,19.209999084472656
147582,T,2023-01-06,19.530000686645508
147583,T,2023-01-09,19.040000915527344
147584,T,2023-01-10,19.46999931335449
147585,T,2023-01-11,19.40999984741211
147586,T,2023-01-12,19.40999984741211
147587,T,2023-01-13,19.549999237060547
147588,T,2023-01-17,19.32999992370605
147589,T,2023-01-18,19.020000457763672
147590,T,2023-01-19,18.940000534057617
147591,T,2023-01-20,19.229999542236328
147592,T,2023-01-23,19.100000381469727
147593,T,2023-01-24,19.15999984741211
147594,T,2023-01-25,20.420000076293945
147595,T,2023-01-26,20.0
147596,T,2023-01-27,19.950000762939453
147597,T,2023-01-30,20.15999984741211
147598,T,2023-01-31,20.3700008392334
147599,T,2023-02-01,20.18000030517578
147600,T,2023-02-02,20.280000686645508
147601,T,2023-02-03,19.82999992370605
147602,T,2023-02-06,19.57999992370605
147603,T,2023-02-07,19.25
147604,T,2023-02-08,19.15999984741211
147605,T,2023-02-09,18.96999931335449
147606,T,2023-02-10,19.06999969482422
147607,T,2023-02-13,19.26000022888184
147608,T,2023-02-14,19.149999618530277
147609,T,2023-02-15,19.25
147610,T,2023-02-16,19.26000022888184
147611,T,2023-02-17,19.440000534057617
147612,T,2023-02-21,19.209999084472656
147613,T,2023-02-22,19.3799991607666
147614,T,2023-02-23,19.350000381469727
147615,T,2023-02-24,19.239999771118164
147616,T,2023-02-27,19.030000686645508
147617,T,2023-02-28,18.90999984741211
147618,T,2023-03-01,18.65999984741211
147619,T,2023-03-02,18.65999984741211
147620,T,2023-03-03,18.809999465942383
147621,T,2023-03-06,18.770000457763672
147622,T,2023-03-07,18.709999084472656
147623,T,2023-03-08,18.61000061035156
147624,T,2023-03-09,18.31999969482422
147625,T,2023-03-10,18.43000030517578
147626,T,2023-03-13,18.299999237060547
147627,T,2023-03-14,18.440000534057617
147628,T,2023-03-15,18.309999465942383
147629,T,2023-03-16,18.38999938964844
147630,T,2023-03-17,18.1299991607666
147631,T,2023-03-20,18.489999771118164
147632,T,2023-03-21,18.540000915527344
147633,T,2023-03-22,18.38999938964844
147634,T,2023-03-23,18.459999084472656
147635,T,2023-03-24,18.61000061035156
147636,T,2023-03-27,18.8700008392334
147637,T,2023-03-28,18.71999931335449
147638,T,2023-03-29,19.0
147639,T,2023-03-30,19.07999992370605
147640,T,2023-03-31,19.25
147641,T,2023-04-03,19.38999938964844
147642,T,2023-04-04,19.63999938964844
147643,T,2023-04-05,19.8799991607666
147644,T,2023-04-06,19.649999618530277
147645,T,2023-04-10,19.56999969482422
147646,T,2023-04-11,19.690000534057617
147647,T,2023-04-12,19.770000457763672
147648,T,2023-04-13,19.959999084472656
147649,T,2023-04-14,19.93000030517578
147650,T,2023-04-17,19.790000915527344
147651,T,2023-04-18,19.81999969482422
147652,T,2023-04-19,19.700000762939453
147653,T,2023-04-20,17.649999618530273
147654,T,2023-04-21,18.21999931335449
147655,T,2023-04-24,17.530000686645508
147656,T,2023-04-25,17.510000228881836
147657,T,2023-04-26,17.200000762939453
147658,T,2023-04-27,17.610000610351562
147659,T,2023-04-28,17.670000076293945
147660,T,2023-05-01,17.5
147661,T,2023-05-02,17.06999969482422
147662,T,2023-05-03,17.09000015258789
147663,T,2023-05-04,16.90999984741211
147664,T,2023-05-05,17.1299991607666
147665,T,2023-05-08,17.1200008392334
147666,T,2023-05-09,17.020000457763672
147667,T,2023-05-10,17.040000915527344
147668,T,2023-05-11,16.959999084472656
147669,T,2023-05-12,17.030000686645508
147670,SPGI,1973-02-21,0.8046879768371582
147671,SPGI,1973-02-22,0.796875
147672,SPGI,1973-02-23,0.8046879768371582
147673,SPGI,1973-02-26,0.8125
147674,SPGI,1973-02-27,0.8203129768371582
147675,SPGI,1973-02-28,0.8125
147676,SPGI,1973-03-01,0.8046879768371582
147677,SPGI,1973-03-02,0.796875
147678,SPGI,1973-03-05,0.796875
147679,SPGI,1973-03-06,0.8125
147680,SPGI,1973-03-07,0.828125
147681,SPGI,1973-03-08,0.796875
147682,SPGI,1973-03-09,0.796875
147683,SPGI,1973-03-12,0.796875
147684,SPGI,1973-03-13,0.78125
147685,SPGI,1973-03-14,0.765625
147686,SPGI,1973-03-15,0.7578129768371582
147687,SPGI,1973-03-16,0.7421879768371582
147688,SPGI,1973-03-19,0.6953129768371582
147689,SPGI,1973-03-20,0.6953129768371582
147690,SPGI,1973-03-21,0.6875
147691,SPGI,1973-03-22,0.6875
147692,SPGI,1973-03-23,0.703125
147693,SPGI,1973-03-26,0.6953129768371582
147694,SPGI,1973-03-27,0.71875
147695,SPGI,1973-03-28,0.734375
147696,SPGI,1973-03-29,0.75
147697,SPGI,1973-03-30,0.7421879768371582
147698,SPGI,1973-04-02,0.734375
147699,SPGI,1973-04-03,0.7109379768371582
147700,SPGI,1973-04-04,0.71875
147701,SPGI,1973-04-05,0.7265629768371582
147702,SPGI,1973-04-06,0.7109379768371582
147703,SPGI,1973-04-09,0.7109379768371582
147704,SPGI,1973-04-10,0.6640629768371582
147705,SPGI,1973-04-11,0.6328129768371582
147706,SPGI,1973-04-12,0.65625
147707,SPGI,1973-04-13,0.640625
147708,SPGI,1973-04-16,0.671875
147709,SPGI,1973-04-17,0.671875
147710,SPGI,1973-04-18,0.6640629768371582
147711,SPGI,1973-04-19,0.6953129768371582
147712,SPGI,1973-04-23,0.6640629768371582
147713,SPGI,1973-04-24,0.6328129768371582
147714,SPGI,1973-04-25,0.6328129768371582
147715,SPGI,1973-04-26,0.625
147716,SPGI,1973-04-27,0.6171879768371582
147717,SPGI,1973-04-30,0.625
147718,SPGI,1973-05-01,0.578125
147719,SPGI,1973-05-02,0.6171879768371582
147720,SPGI,1973-05-03,0.6328129768371582
147721,SPGI,1973-05-04,0.6484379768371582
147722,SPGI,1973-05-07,0.640625
147723,SPGI,1973-05-08,0.625
147724,SPGI,1973-05-09,0.6171879768371582
147725,SPGI,1973-05-10,0.578125
147726,SPGI,1973-05-11,0.5859379768371582
147727,SPGI,1973-05-14,0.5859379768371582
147728,SPGI,1973-05-15,0.578125
147729,SPGI,1973-05-16,0.5703129768371582
147730,SPGI,1973-05-17,0.546875
147731,SPGI,1973-05-18,0.5234379768371582
147732,SPGI,1973-05-21,0.5078129768371582
147733,SPGI,1973-05-22,0.5546879768371582
147734,SPGI,1973-05-23,0.5625
147735,SPGI,1973-05-24,0.609375
147736,SPGI,1973-05-25,0.6171879768371582
147737,SPGI,1973-05-29,0.609375
147738,SPGI,1973-05-30,0.59375
147739,SPGI,1973-05-31,0.5625
147740,SPGI,1973-06-01,0.546875
147741,SPGI,1973-06-04,0.5546879768371582
147742,SPGI,1973-06-05,0.5625
147743,SPGI,1973-06-06,0.5546879768371582
147744,SPGI,1973-06-07,0.5546879768371582
147745,SPGI,1973-06-08,0.5703129768371582
147746,SPGI,1973-06-11,0.5390629768371582
147747,SPGI,1973-06-12,0.5390629768371582
147748,SPGI,1973-06-13,0.5390629768371582
147749,SPGI,1973-06-14,0.546875
147750,SPGI,1973-06-15,0.5390629768371582
147751,SPGI,1973-06-18,0.5390629768371582
147752,SPGI,1973-06-19,0.5390629768371582
147753,SPGI,1973-06-20,0.5078129768371582
147754,SPGI,1973-06-21,0.5078129768371582
147755,SPGI,1973-06-22,0.5078129768371582
147756,SPGI,1973-06-25,0.5
147757,SPGI,1973-06-26,0.5078129768371582
147758,SPGI,1973-06-27,0.5078129768371582
147759,SPGI,1973-06-28,0.5078129768371582
147760,SPGI,1973-06-29,0.5078129768371582
147761,SPGI,1973-07-02,0.546875
147762,SPGI,1973-07-03,0.5390629768371582
147763,SPGI,1973-07-05,0.515625
147764,SPGI,1973-07-06,0.5078129768371582
147765,SPGI,1973-07-09,0.4921880066394806
147766,SPGI,1973-07-10,0.5
147767,SPGI,1973-07-11,0.515625
147768,SPGI,1973-07-12,0.484375
147769,SPGI,1973-07-13,0.4921880066394806
147770,SPGI,1973-07-16,0.5078129768371582
147771,SPGI,1973-07-17,0.5078129768371582
147772,SPGI,1973-07-18,0.515625
147773,SPGI,1973-07-19,0.5546879768371582
147774,SPGI,1973-07-20,0.5390629768371582
147775,SPGI,1973-07-23,0.5546879768371582
147776,SPGI,1973-07-24,0.578125
147777,SPGI,1973-07-25,0.59375
147778,SPGI,1973-07-26,0.6328129768371582
147779,SPGI,1973-07-27,0.5859379768371582
147780,SPGI,1973-07-30,0.5859379768371582
147781,SPGI,1973-07-31,0.5859379768371582
147782,SPGI,1973-08-01,0.5703129768371582
147783,SPGI,1973-08-02,0.5859379768371582
147784,SPGI,1973-08-03,0.59375
147785,SPGI,1973-08-06,0.578125
147786,SPGI,1973-08-07,0.5703129768371582
147787,SPGI,1973-08-08,0.5703129768371582
147788,SPGI,1973-08-09,0.6015629768371582
147789,SPGI,1973-08-10,0.578125
147790,SPGI,1973-08-13,0.578125
147791,SPGI,1973-08-14,0.578125
147792,SPGI,1973-08-15,0.578125
147793,SPGI,1973-08-16,0.578125
147794,SPGI,1973-08-17,0.5859379768371582
147795,SPGI,1973-08-20,0.578125
147796,SPGI,1973-08-21,0.5859379768371582
147797,SPGI,1973-08-22,0.578125
147798,SPGI,1973-08-23,0.5625
147799,SPGI,1973-08-24,0.5625
147800,SPGI,1973-08-27,0.5625
147801,SPGI,1973-08-28,0.546875
147802,SPGI,1973-08-29,0.5390629768371582
147803,SPGI,1973-08-30,0.5390629768371582
147804,SPGI,1973-08-31,0.546875
147805,SPGI,1973-09-04,0.578125
147806,SPGI,1973-09-05,0.5703129768371582
147807,SPGI,1973-09-06,0.5625
147808,SPGI,1973-09-07,0.5625
147809,SPGI,1973-09-10,0.5703129768371582
147810,SPGI,1973-09-11,0.5546879768371582
147811,SPGI,1973-09-12,0.5703129768371582
147812,SPGI,1973-09-13,0.5703129768371582
147813,SPGI,1973-09-14,0.578125
147814,SPGI,1973-09-17,0.578125
147815,SPGI,1973-09-18,0.5625
147816,SPGI,1973-09-19,0.5625
147817,SPGI,1973-09-20,0.5390629768371582
147818,SPGI,1973-09-21,0.5625
147819,SPGI,1973-09-24,0.5390629768371582
147820,SPGI,1973-09-25,0.5546879768371582
147821,SPGI,1973-09-26,0.5625
147822,SPGI,1973-09-27,0.5703129768371582
147823,SPGI,1973-09-28,0.546875
147824,SPGI,1973-10-01,0.59375
147825,SPGI,1973-10-02,0.609375
147826,SPGI,1973-10-03,0.6171879768371582
147827,SPGI,1973-10-04,0.625
147828,SPGI,1973-10-05,0.65625
147829,SPGI,1973-10-08,0.6484379768371582
147830,SPGI,1973-10-09,0.6796879768371582
147831,SPGI,1973-10-10,0.6796879768371582
147832,SPGI,1973-10-11,0.65625
147833,SPGI,1973-10-12,0.6328129768371582
147834,SPGI,1973-10-15,0.609375
147835,SPGI,1973-10-16,0.609375
147836,SPGI,1973-10-17,0.5859379768371582
147837,SPGI,1973-10-18,0.59375
147838,SPGI,1973-10-19,0.59375
147839,SPGI,1973-10-22,0.578125
147840,SPGI,1973-10-23,0.5859379768371582
147841,SPGI,1973-10-24,0.5625
147842,SPGI,1973-10-25,0.5625
147843,SPGI,1973-10-26,0.5625
147844,SPGI,1973-10-29,0.5546879768371582
147845,SPGI,1973-10-30,0.5546879768371582
147846,SPGI,1973-10-31,0.546875
147847,SPGI,1973-11-01,0.53125
147848,SPGI,1973-11-02,0.5234379768371582
147849,SPGI,1973-11-05,0.5234379768371582
147850,SPGI,1973-11-06,0.53125
147851,SPGI,1973-11-07,0.546875
147852,SPGI,1973-11-08,0.546875
147853,SPGI,1973-11-09,0.5390629768371582
147854,SPGI,1973-11-12,0.5234379768371582
147855,SPGI,1973-11-13,0.515625
147856,SPGI,1973-11-14,0.5
147857,SPGI,1973-11-15,0.5078129768371582
147858,SPGI,1973-11-16,0.5
147859,SPGI,1973-11-19,0.4921880066394806
147860,SPGI,1973-11-20,0.4453130066394806
147861,SPGI,1973-11-21,0.4765630066394806
147862,SPGI,1973-11-23,0.484375
147863,SPGI,1973-11-26,0.4765630066394806
147864,SPGI,1973-11-27,0.4765630066394806
147865,SPGI,1973-11-28,0.484375
147866,SPGI,1973-11-29,0.484375
147867,SPGI,1973-11-30,0.5
147868,SPGI,1973-12-03,0.5
147869,SPGI,1973-12-04,0.484375
147870,SPGI,1973-12-05,0.4765630066394806
147871,SPGI,1973-12-06,0.4453130066394806
147872,SPGI,1973-12-07,0.4375
147873,SPGI,1973-12-10,0.4296880066394806
147874,SPGI,1973-12-11,0.4140630066394806
147875,SPGI,1973-12-12,0.3984380066394806
147876,SPGI,1973-12-13,0.3671880066394806
147877,SPGI,1973-12-14,0.390625
147878,SPGI,1973-12-17,0.421875
147879,SPGI,1973-12-18,0.4296880066394806
147880,SPGI,1973-12-19,0.4296880066394806
147881,SPGI,1973-12-20,0.4140630066394806
147882,SPGI,1973-12-21,0.40625
147883,SPGI,1973-12-24,0.40625
147884,SPGI,1973-12-26,0.40625
147885,SPGI,1973-12-27,0.40625
147886,SPGI,1973-12-28,0.40625
147887,SPGI,1973-12-31,0.4375
147888,SPGI,1974-01-02,0.4609380066394806
147889,SPGI,1974-01-03,0.484375
147890,SPGI,1974-01-04,0.4921880066394806
147891,SPGI,1974-01-07,0.484375
147892,SPGI,1974-01-08,0.46875
147893,SPGI,1974-01-09,0.4609380066394806
147894,SPGI,1974-01-10,0.4609380066394806
147895,SPGI,1974-01-11,0.40625
147896,SPGI,1974-01-14,0.421875
147897,SPGI,1974-01-15,0.4296880066394806
147898,SPGI,1974-01-16,0.4296880066394806
147899,SPGI,1974-01-17,0.4453130066394806
147900,SPGI,1974-01-18,0.4609380066394806
147901,SPGI,1974-01-21,0.4453130066394806
147902,SPGI,1974-01-22,0.4375
147903,SPGI,1974-01-23,0.453125
147904,SPGI,1974-01-24,0.453125
147905,SPGI,1974-01-25,0.453125
147906,SPGI,1974-01-28,0.4375
147907,SPGI,1974-01-29,0.453125
147908,SPGI,1974-01-30,0.4453130066394806
147909,SPGI,1974-01-31,0.4375
147910,SPGI,1974-02-01,0.4296880066394806
147911,SPGI,1974-02-04,0.4609380066394806
147912,SPGI,1974-02-05,0.453125
147913,SPGI,1974-02-06,0.453125
147914,SPGI,1974-02-07,0.4609380066394806
147915,SPGI,1974-02-08,0.4609380066394806
147916,SPGI,1974-02-11,0.4609380066394806
147917,SPGI,1974-02-12,0.4453130066394806
147918,SPGI,1974-02-13,0.4296880066394806
147919,SPGI,1974-02-14,0.4375
147920,SPGI,1974-02-15,0.4453130066394806
147921,SPGI,1974-02-19,0.421875
147922,SPGI,1974-02-20,0.421875
147923,SPGI,1974-02-21,0.4296880066394806
147924,SPGI,1974-02-22,0.4375
147925,SPGI,1974-02-25,0.4453130066394806
147926,SPGI,1974-02-26,0.4609380066394806
147927,SPGI,1974-02-27,0.453125
147928,SPGI,1974-02-28,0.453125
147929,SPGI,1974-03-01,0.453125
147930,SPGI,1974-03-04,0.453125
147931,SPGI,1974-03-05,0.4609380066394806
147932,SPGI,1974-03-06,0.4921880066394806
147933,SPGI,1974-03-07,0.4921880066394806
147934,SPGI,1974-03-08,0.5
147935,SPGI,1974-03-11,0.4921880066394806
147936,SPGI,1974-03-12,0.4921880066394806
147937,SPGI,1974-03-13,0.5078129768371582
147938,SPGI,1974-03-14,0.53125
147939,SPGI,1974-03-15,0.4765630066394806
147940,SPGI,1974-03-18,0.53125
147941,SPGI,1974-03-19,0.53125
147942,SPGI,1974-03-20,0.53125
147943,SPGI,1974-03-21,0.53125
147944,SPGI,1974-03-22,0.5390629768371582
147945,SPGI,1974-03-25,0.5390629768371582
147946,SPGI,1974-03-26,0.5546879768371582
147947,SPGI,1974-03-27,0.5546879768371582
147948,SPGI,1974-03-28,0.5546879768371582
147949,SPGI,1974-03-29,0.5625
147950,SPGI,1974-04-01,0.5546879768371582
147951,SPGI,1974-04-02,0.53125
147952,SPGI,1974-04-03,0.53125
147953,SPGI,1974-04-04,0.53125
147954,SPGI,1974-04-05,0.5390629768371582
147955,SPGI,1974-04-08,0.53125
147956,SPGI,1974-04-09,0.53125
147957,SPGI,1974-04-10,0.53125
147958,SPGI,1974-04-11,0.53125
147959,SPGI,1974-04-15,0.53125
147960,SPGI,1974-04-16,0.546875
147961,SPGI,1974-04-17,0.546875
147962,SPGI,1974-04-18,0.546875
147963,SPGI,1974-04-19,0.546875
147964,SPGI,1974-04-22,0.53125
147965,SPGI,1974-04-23,0.5390629768371582
147966,SPGI,1974-04-24,0.546875
147967,SPGI,1974-04-25,0.53125
147968,SPGI,1974-04-26,0.53125
147969,SPGI,1974-04-29,0.5234379768371582
147970,SPGI,1974-04-30,0.5234379768371582
147971,SPGI,1974-05-01,0.5390629768371582
147972,SPGI,1974-05-02,0.546875
147973,SPGI,1974-05-03,0.546875
147974,SPGI,1974-05-06,0.5546879768371582
147975,SPGI,1974-05-07,0.5546879768371582
147976,SPGI,1974-05-08,0.53125
147977,SPGI,1974-05-09,0.5390629768371582
147978,SPGI,1974-05-10,0.53125
147979,SPGI,1974-05-13,0.5390629768371582
147980,SPGI,1974-05-14,0.546875
147981,SPGI,1974-05-15,0.5390629768371582
147982,SPGI,1974-05-16,0.546875
147983,SPGI,1974-05-17,0.5390629768371582
147984,SPGI,1974-05-20,0.5390629768371582
147985,SPGI,1974-05-21,0.53125
147986,SPGI,1974-05-22,0.5234379768371582
147987,SPGI,1974-05-23,0.515625
147988,SPGI,1974-05-24,0.5234379768371582
147989,SPGI,1974-05-28,0.515625
147990,SPGI,1974-05-29,0.5078129768371582
147991,SPGI,1974-05-30,0.5078129768371582
147992,SPGI,1974-05-31,0.5
147993,SPGI,1974-06-03,0.4765630066394806
147994,SPGI,1974-06-04,0.5
147995,SPGI,1974-06-05,0.5078129768371582
147996,SPGI,1974-06-06,0.515625
147997,SPGI,1974-06-07,0.53125
147998,SPGI,1974-06-10,0.546875
147999,SPGI,1974-06-11,0.546875
148000,SPGI,1974-06-12,0.5390629768371582
148001,SPGI,1974-06-13,0.53125
148002,SPGI,1974-06-14,0.53125
148003,SPGI,1974-06-17,0.5078129768371582
148004,SPGI,1974-06-18,0.515625
148005,SPGI,1974-06-19,0.5
148006,SPGI,1974-06-20,0.5
148007,SPGI,1974-06-21,0.5
148008,SPGI,1974-06-24,0.484375
148009,SPGI,1974-06-25,0.484375
148010,SPGI,1974-06-26,0.484375
148011,SPGI,1974-06-27,0.484375
148012,SPGI,1974-06-28,0.5
148013,SPGI,1974-07-01,0.5
148014,SPGI,1974-07-02,0.484375
148015,SPGI,1974-07-03,0.4609380066394806
148016,SPGI,1974-07-05,0.46875
148017,SPGI,1974-07-08,0.4609380066394806
148018,SPGI,1974-07-09,0.46875
148019,SPGI,1974-07-10,0.4453130066394806
148020,SPGI,1974-07-11,0.4375
148021,SPGI,1974-07-12,0.4375
148022,SPGI,1974-07-15,0.4609380066394806
148023,SPGI,1974-07-16,0.4765630066394806
148024,SPGI,1974-07-17,0.484375
148025,SPGI,1974-07-18,0.484375
148026,SPGI,1974-07-19,0.4921880066394806
148027,SPGI,1974-07-22,0.4921880066394806
148028,SPGI,1974-07-23,0.4921880066394806
148029,SPGI,1974-07-24,0.4921880066394806
148030,SPGI,1974-07-25,0.4921880066394806
148031,SPGI,1974-07-26,0.484375
148032,SPGI,1974-07-29,0.484375
148033,SPGI,1974-07-30,0.484375
148034,SPGI,1974-07-31,0.4765630066394806
148035,SPGI,1974-08-01,0.4765630066394806
148036,SPGI,1974-08-02,0.484375
148037,SPGI,1974-08-05,0.4921880066394806
148038,SPGI,1974-08-06,0.4921880066394806
148039,SPGI,1974-08-07,0.4921880066394806
148040,SPGI,1974-08-08,0.5
148041,SPGI,1974-08-09,0.4921880066394806
148042,SPGI,1974-08-12,0.4765630066394806
148043,SPGI,1974-08-13,0.484375
148044,SPGI,1974-08-14,0.46875
148045,SPGI,1974-08-15,0.453125
148046,SPGI,1974-08-16,0.4609380066394806
148047,SPGI,1974-08-19,0.4375
148048,SPGI,1974-08-20,0.453125
148049,SPGI,1974-08-21,0.4609380066394806
148050,SPGI,1974-08-22,0.453125
148051,SPGI,1974-08-23,0.453125
148052,SPGI,1974-08-26,0.4375
148053,SPGI,1974-08-27,0.4375
148054,SPGI,1974-08-28,0.453125
148055,SPGI,1974-08-29,0.453125
148056,SPGI,1974-08-30,0.4453130066394806
148057,SPGI,1974-09-03,0.4296880066394806
148058,SPGI,1974-09-04,0.3984380066394806
148059,SPGI,1974-09-05,0.3984380066394806
148060,SPGI,1974-09-06,0.3984380066394806
148061,SPGI,1974-09-09,0.390625
148062,SPGI,1974-09-10,0.390625
148063,SPGI,1974-09-11,0.390625
148064,SPGI,1974-09-12,0.375
148065,SPGI,1974-09-13,0.375
148066,SPGI,1974-09-16,0.3671880066394806
148067,SPGI,1974-09-17,0.375
148068,SPGI,1974-09-18,0.375
148069,SPGI,1974-09-19,0.3828130066394806
148070,SPGI,1974-09-20,0.390625
148071,SPGI,1974-09-23,0.390625
148072,SPGI,1974-09-24,0.375
148073,SPGI,1974-09-25,0.390625
148074,SPGI,1974-09-26,0.375
148075,SPGI,1974-09-27,0.3828130066394806
148076,SPGI,1974-09-30,0.375
148077,SPGI,1974-10-01,0.3984380066394806
148078,SPGI,1974-10-02,0.3984380066394806
148079,SPGI,1974-10-03,0.3828130066394806
148080,SPGI,1974-10-04,0.3828130066394806
148081,SPGI,1974-10-07,0.390625
148082,SPGI,1974-10-08,0.3984380066394806
148083,SPGI,1974-10-09,0.4140630066394806
148084,SPGI,1974-10-10,0.4296880066394806
148085,SPGI,1974-10-11,0.4296880066394806
148086,SPGI,1974-10-14,0.4375
148087,SPGI,1974-10-15,0.4375
148088,SPGI,1974-10-16,0.4140630066394806
148089,SPGI,1974-10-17,0.4140630066394806
148090,SPGI,1974-10-18,0.40625
148091,SPGI,1974-10-21,0.3984380066394806
148092,SPGI,1974-10-22,0.4140630066394806
148093,SPGI,1974-10-23,0.4140630066394806
148094,SPGI,1974-10-24,0.40625
148095,SPGI,1974-10-25,0.3984380066394806
148096,SPGI,1974-10-28,0.375
148097,SPGI,1974-10-29,0.3828130066394806
148098,SPGI,1974-10-30,0.390625
148099,SPGI,1974-10-31,0.375
148100,SPGI,1974-11-01,0.3828130066394806
148101,SPGI,1974-11-04,0.3828130066394806
148102,SPGI,1974-11-05,0.3828130066394806
148103,SPGI,1974-11-06,0.3828130066394806
148104,SPGI,1974-11-07,0.3828130066394806
148105,SPGI,1974-11-08,0.3828130066394806
148106,SPGI,1974-11-11,0.375
148107,SPGI,1974-11-12,0.375
148108,SPGI,1974-11-13,0.375
148109,SPGI,1974-11-14,0.3828130066394806
148110,SPGI,1974-11-15,0.3828130066394806
148111,SPGI,1974-11-18,0.375
148112,SPGI,1974-11-19,0.359375
148113,SPGI,1974-11-20,0.359375
148114,SPGI,1974-11-21,0.3515630066394806
148115,SPGI,1974-11-22,0.3671880066394806
148116,SPGI,1974-11-25,0.359375
148117,SPGI,1974-11-26,0.359375
148118,SPGI,1974-11-27,0.3515630066394806
148119,SPGI,1974-11-29,0.3515630066394806
148120,SPGI,1974-12-02,0.3515630066394806
148121,SPGI,1974-12-03,0.34375
148122,SPGI,1974-12-04,0.3515630066394806
148123,SPGI,1974-12-05,0.34375
148124,SPGI,1974-12-06,0.34375
148125,SPGI,1974-12-09,0.34375
148126,SPGI,1974-12-10,0.34375
148127,SPGI,1974-12-11,0.34375
148128,SPGI,1974-12-12,0.34375
148129,SPGI,1974-12-13,0.34375
148130,SPGI,1974-12-16,0.34375
148131,SPGI,1974-12-17,0.34375
148132,SPGI,1974-12-18,0.34375
148133,SPGI,1974-12-19,0.3671880066394806
148134,SPGI,1974-12-20,0.3671880066394806
148135,SPGI,1974-12-23,0.359375
148136,SPGI,1974-12-24,0.359375
148137,SPGI,1974-12-26,0.359375
148138,SPGI,1974-12-27,0.3828130066394806
148139,SPGI,1974-12-30,0.375
148140,SPGI,1974-12-31,0.375
148141,SPGI,1975-01-02,0.421875
148142,SPGI,1975-01-03,0.4296880066394806
148143,SPGI,1975-01-06,0.4375
148144,SPGI,1975-01-07,0.4453130066394806
148145,SPGI,1975-01-08,0.4453130066394806
148146,SPGI,1975-01-09,0.4375
148147,SPGI,1975-01-10,0.453125
148148,SPGI,1975-01-13,0.4609380066394806
148149,SPGI,1975-01-14,0.4609380066394806
148150,SPGI,1975-01-15,0.46875
148151,SPGI,1975-01-16,0.484375
148152,SPGI,1975-01-17,0.484375
148153,SPGI,1975-01-20,0.484375
148154,SPGI,1975-01-21,0.484375
148155,SPGI,1975-01-22,0.4921880066394806
148156,SPGI,1975-01-23,0.4921880066394806
148157,SPGI,1975-01-24,0.5078129768371582
148158,SPGI,1975-01-27,0.5078129768371582
148159,SPGI,1975-01-28,0.5078129768371582
148160,SPGI,1975-01-29,0.5078129768371582
148161,SPGI,1975-01-30,0.484375
148162,SPGI,1975-01-31,0.4921880066394806
148163,SPGI,1975-02-03,0.5078129768371582
148164,SPGI,1975-02-04,0.4921880066394806
148165,SPGI,1975-02-05,0.5234379768371582
148166,SPGI,1975-02-06,0.5078129768371582
148167,SPGI,1975-02-07,0.5
148168,SPGI,1975-02-10,0.515625
148169,SPGI,1975-02-11,0.53125
148170,SPGI,1975-02-12,0.5390629768371582
148171,SPGI,1975-02-13,0.5546879768371582
148172,SPGI,1975-02-14,0.5390629768371582
148173,SPGI,1975-02-18,0.53125
148174,SPGI,1975-02-19,0.5390629768371582
148175,SPGI,1975-02-20,0.5390629768371582
148176,SPGI,1975-02-21,0.5625
148177,SPGI,1975-02-24,0.5546879768371582
148178,SPGI,1975-02-25,0.53125
148179,SPGI,1975-02-26,0.5546879768371582
148180,SPGI,1975-02-27,0.5546879768371582
148181,SPGI,1975-02-28,0.546875
148182,SPGI,1975-03-03,0.546875
148183,SPGI,1975-03-04,0.5859379768371582
148184,SPGI,1975-03-05,0.578125
148185,SPGI,1975-03-06,0.5703129768371582
148186,SPGI,1975-03-07,0.609375
148187,SPGI,1975-03-10,0.6796879768371582
148188,SPGI,1975-03-11,0.703125
148189,SPGI,1975-03-12,0.65625
148190,SPGI,1975-03-13,0.6484379768371582
148191,SPGI,1975-03-14,0.6640629768371582
148192,SPGI,1975-03-17,0.640625
148193,SPGI,1975-03-18,0.609375
148194,SPGI,1975-03-19,0.6015629768371582
148195,SPGI,1975-03-20,0.609375
148196,SPGI,1975-03-21,0.6171879768371582
148197,SPGI,1975-03-24,0.6015629768371582
148198,SPGI,1975-03-25,0.6015629768371582
148199,SPGI,1975-03-26,0.6171879768371582
148200,SPGI,1975-03-27,0.640625
148201,SPGI,1975-03-31,0.640625
148202,SPGI,1975-04-01,0.640625
148203,SPGI,1975-04-02,0.640625
148204,SPGI,1975-04-03,0.6484379768371582
148205,SPGI,1975-04-04,0.65625
148206,SPGI,1975-04-07,0.6328129768371582
148207,SPGI,1975-04-08,0.6328129768371582
148208,SPGI,1975-04-09,0.65625
148209,SPGI,1975-04-10,0.65625
148210,SPGI,1975-04-11,0.65625
148211,SPGI,1975-04-14,0.671875
148212,SPGI,1975-04-15,0.671875
148213,SPGI,1975-04-16,0.65625
148214,SPGI,1975-04-17,0.65625
148215,SPGI,1975-04-18,0.6640629768371582
148216,SPGI,1975-04-21,0.6640629768371582
148217,SPGI,1975-04-22,0.6640629768371582
148218,SPGI,1975-04-23,0.671875
148219,SPGI,1975-04-24,0.6953129768371582
148220,SPGI,1975-04-25,0.734375
148221,SPGI,1975-04-28,0.7109379768371582
148222,SPGI,1975-04-29,0.71875
148223,SPGI,1975-04-30,0.734375
148224,SPGI,1975-05-01,0.7421879768371582
148225,SPGI,1975-05-02,0.78125
148226,SPGI,1975-05-05,0.8046879768371582
148227,SPGI,1975-05-06,0.8046879768371582
148228,SPGI,1975-05-07,0.765625
148229,SPGI,1975-05-08,0.7734379768371582
148230,SPGI,1975-05-09,0.7734379768371582
148231,SPGI,1975-05-12,0.765625
148232,SPGI,1975-05-13,0.8046879768371582
148233,SPGI,1975-05-14,0.84375
148234,SPGI,1975-05-15,0.8359379768371582
148235,SPGI,1975-05-16,0.8125
148236,SPGI,1975-05-19,0.8046879768371582
148237,SPGI,1975-05-20,0.7890629768371582
148238,SPGI,1975-05-21,0.796875
148239,SPGI,1975-05-22,0.7734379768371582
148240,SPGI,1975-05-23,0.78125
148241,SPGI,1975-05-27,0.8046879768371582
148242,SPGI,1975-05-28,0.8046879768371582
148243,SPGI,1975-05-29,0.796875
148244,SPGI,1975-05-30,0.7890629768371582
148245,SPGI,1975-06-02,0.8125
148246,SPGI,1975-06-03,0.8125
148247,SPGI,1975-06-04,0.8125
148248,SPGI,1975-06-05,0.7890629768371582
148249,SPGI,1975-06-06,0.796875
148250,SPGI,1975-06-09,0.765625
148251,SPGI,1975-06-10,0.7421879768371582
148252,SPGI,1975-06-11,0.734375
148253,SPGI,1975-06-12,0.6875
148254,SPGI,1975-06-13,0.7109379768371582
148255,SPGI,1975-06-16,0.7421879768371582
148256,SPGI,1975-06-17,0.71875
148257,SPGI,1975-06-18,0.6796879768371582
148258,SPGI,1975-06-19,0.6953129768371582
148259,SPGI,1975-06-20,0.703125
148260,SPGI,1975-06-23,0.7734379768371582
148261,SPGI,1975-06-24,0.796875
148262,SPGI,1975-06-25,0.7734379768371582
148263,SPGI,1975-06-26,0.75
148264,SPGI,1975-06-27,0.734375
148265,SPGI,1975-06-30,0.7421879768371582
148266,SPGI,1975-07-01,0.71875
148267,SPGI,1975-07-02,0.6953129768371582
148268,SPGI,1975-07-03,0.6796879768371582
148269,SPGI,1975-07-07,0.6796879768371582
148270,SPGI,1975-07-08,0.6796879768371582
148271,SPGI,1975-07-09,0.6875
148272,SPGI,1975-07-10,0.6796879768371582
148273,SPGI,1975-07-11,0.6875
148274,SPGI,1975-07-14,0.75
148275,SPGI,1975-07-15,0.734375
148276,SPGI,1975-07-16,0.7265629768371582
148277,SPGI,1975-07-17,0.7265629768371582
148278,SPGI,1975-07-18,0.7421879768371582
148279,SPGI,1975-07-21,0.7578129768371582
148280,SPGI,1975-07-22,0.75
148281,SPGI,1975-07-23,0.7265629768371582
148282,SPGI,1975-07-24,0.71875
148283,SPGI,1975-07-25,0.6875
148284,SPGI,1975-07-28,0.65625
148285,SPGI,1975-07-29,0.640625
148286,SPGI,1975-07-30,0.640625
148287,SPGI,1975-07-31,0.6484379768371582
148288,SPGI,1975-08-01,0.6484379768371582
148289,SPGI,1975-08-04,0.6484379768371582
148290,SPGI,1975-08-05,0.6171879768371582
148291,SPGI,1975-08-06,0.609375
148292,SPGI,1975-08-07,0.6015629768371582
148293,SPGI,1975-08-08,0.6015629768371582
148294,SPGI,1975-08-11,0.59375
148295,SPGI,1975-08-12,0.5859379768371582
148296,SPGI,1975-08-13,0.59375
148297,SPGI,1975-08-14,0.578125
148298,SPGI,1975-08-15,0.578125
148299,SPGI,1975-08-18,0.59375
148300,SPGI,1975-08-19,0.5859379768371582
148301,SPGI,1975-08-20,0.5703129768371582
148302,SPGI,1975-08-21,0.5546879768371582
148303,SPGI,1975-08-22,0.578125
148304,SPGI,1975-08-25,0.65625
148305,SPGI,1975-08-26,0.6328129768371582
148306,SPGI,1975-08-27,0.671875
148307,SPGI,1975-08-28,0.6796879768371582
148308,SPGI,1975-08-29,0.7109379768371582
148309,SPGI,1975-09-02,0.65625
148310,SPGI,1975-09-03,0.65625
148311,SPGI,1975-09-04,0.671875
148312,SPGI,1975-09-05,0.671875
148313,SPGI,1975-09-08,0.671875
148314,SPGI,1975-09-09,0.6640629768371582
148315,SPGI,1975-09-10,0.6328129768371582
148316,SPGI,1975-09-11,0.6328129768371582
148317,SPGI,1975-09-12,0.6015629768371582
148318,SPGI,1975-09-15,0.59375
148319,SPGI,1975-09-16,0.5859379768371582
148320,SPGI,1975-09-17,0.59375
148321,SPGI,1975-09-18,0.59375
148322,SPGI,1975-09-19,0.625
148323,SPGI,1975-09-22,0.609375
148324,SPGI,1975-09-23,0.65625
148325,SPGI,1975-09-24,0.703125
148326,SPGI,1975-09-25,0.6796879768371582
148327,SPGI,1975-09-26,0.6796879768371582
148328,SPGI,1975-09-29,0.6875
148329,SPGI,1975-09-30,0.6640629768371582
148330,SPGI,1975-10-01,0.65625
148331,SPGI,1975-10-02,0.65625
148332,SPGI,1975-10-03,0.671875
148333,SPGI,1975-10-06,0.671875
148334,SPGI,1975-10-07,0.671875
148335,SPGI,1975-10-08,0.6875
148336,SPGI,1975-10-09,0.703125
148337,SPGI,1975-10-10,0.703125
148338,SPGI,1975-10-13,0.71875
148339,SPGI,1975-10-14,0.7421879768371582
148340,SPGI,1975-10-15,0.7578129768371582
148341,SPGI,1975-10-16,0.7734379768371582
148342,SPGI,1975-10-17,0.78125
148343,SPGI,1975-10-20,0.8046879768371582
148344,SPGI,1975-10-21,0.7890629768371582
148345,SPGI,1975-10-22,0.796875
148346,SPGI,1975-10-23,0.8046879768371582
148347,SPGI,1975-10-24,0.796875
148348,SPGI,1975-10-27,0.796875
148349,SPGI,1975-10-28,0.8125
148350,SPGI,1975-10-29,0.796875
148351,SPGI,1975-10-30,0.8125
148352,SPGI,1975-10-31,0.8125
148353,SPGI,1975-11-03,0.8046879768371582
148354,SPGI,1975-11-04,0.8046879768371582
148355,SPGI,1975-11-05,0.796875
148356,SPGI,1975-11-06,0.828125
148357,SPGI,1975-11-07,0.828125
148358,SPGI,1975-11-10,0.84375
148359,SPGI,1975-11-11,0.8125
148360,SPGI,1975-11-12,0.84375
148361,SPGI,1975-11-13,0.8359379768371582
148362,SPGI,1975-11-14,0.828125
148363,SPGI,1975-11-17,0.828125
148364,SPGI,1975-11-18,0.8046879768371582
148365,SPGI,1975-11-19,0.8125
148366,SPGI,1975-11-20,0.796875
148367,SPGI,1975-11-21,0.765625
148368,SPGI,1975-11-24,0.765625
148369,SPGI,1975-11-25,0.78125
148370,SPGI,1975-11-26,0.7734379768371582
148371,SPGI,1975-11-28,0.796875
148372,SPGI,1975-12-01,0.8046879768371582
148373,SPGI,1975-12-02,0.765625
148374,SPGI,1975-12-03,0.7578129768371582
148375,SPGI,1975-12-04,0.75
148376,SPGI,1975-12-05,0.71875
148377,SPGI,1975-12-08,0.7109379768371582
148378,SPGI,1975-12-09,0.734375
148379,SPGI,1975-12-10,0.734375
148380,SPGI,1975-12-11,0.75
148381,SPGI,1975-12-12,0.7421879768371582
148382,SPGI,1975-12-15,0.734375
148383,SPGI,1975-12-16,0.7578129768371582
148384,SPGI,1975-12-17,0.7578129768371582
148385,SPGI,1975-12-18,0.78125
148386,SPGI,1975-12-19,0.78125
148387,SPGI,1975-12-22,0.75
148388,SPGI,1975-12-23,0.765625
148389,SPGI,1975-12-24,0.765625
148390,SPGI,1975-12-26,0.7734379768371582
148391,SPGI,1975-12-29,0.78125
148392,SPGI,1975-12-30,0.796875
148393,SPGI,1975-12-31,0.8125
148394,SPGI,1976-01-02,0.8046879768371582
148395,SPGI,1976-01-05,0.8046879768371582
148396,SPGI,1976-01-06,0.84375
148397,SPGI,1976-01-07,0.84375
148398,SPGI,1976-01-08,0.8515629768371582
148399,SPGI,1976-01-09,0.8671879768371582
148400,SPGI,1976-01-12,0.90625
148401,SPGI,1976-01-13,0.90625
148402,SPGI,1976-01-14,0.921875
148403,SPGI,1976-01-15,0.9140629768371582
148404,SPGI,1976-01-16,0.890625
148405,SPGI,1976-01-19,0.9140629768371582
148406,SPGI,1976-01-20,0.9296879768371582
148407,SPGI,1976-01-21,0.953125
148408,SPGI,1976-01-22,0.921875
148409,SPGI,1976-01-23,0.9375
148410,SPGI,1976-01-26,0.9453129768371582
148411,SPGI,1976-01-27,0.9375
148412,SPGI,1976-01-28,0.9140629768371582
148413,SPGI,1976-01-29,0.890625
148414,SPGI,1976-01-30,0.9140629768371582
148415,SPGI,1976-02-02,0.9296879768371582
148416,SPGI,1976-02-03,0.921875
148417,SPGI,1976-02-04,0.9375
148418,SPGI,1976-02-05,0.9375
148419,SPGI,1976-02-06,0.96875
148420,SPGI,1976-02-09,0.984375
148421,SPGI,1976-02-10,0.9921879768371582
148422,SPGI,1976-02-11,0.9609379768371582
148423,SPGI,1976-02-12,0.9921879768371582
148424,SPGI,1976-02-13,0.9921879768371582
148425,SPGI,1976-02-17,0.984375
148426,SPGI,1976-02-18,0.9921879768371582
148427,SPGI,1976-02-19,1.0234379768371582
148428,SPGI,1976-02-20,1.0078129768371582
148429,SPGI,1976-02-23,1.0390629768371582
148430,SPGI,1976-02-24,1.0625
148431,SPGI,1976-02-25,1.0390629768371582
148432,SPGI,1976-02-26,1.03125
148433,SPGI,1976-02-27,0.953125
148434,SPGI,1976-03-01,0.984375
148435,SPGI,1976-03-02,0.96875
148436,SPGI,1976-03-03,0.953125
148437,SPGI,1976-03-04,0.953125
148438,SPGI,1976-03-05,0.953125
148439,SPGI,1976-03-08,0.9375
148440,SPGI,1976-03-09,0.9296879768371582
148441,SPGI,1976-03-10,0.9375
148442,SPGI,1976-03-11,0.9375
148443,SPGI,1976-03-12,0.9296879768371582
148444,SPGI,1976-03-15,0.9296879768371582
148445,SPGI,1976-03-16,0.9296879768371582
148446,SPGI,1976-03-17,0.9140629768371582
148447,SPGI,1976-03-18,0.875
148448,SPGI,1976-03-19,0.875
148449,SPGI,1976-03-22,0.859375
148450,SPGI,1976-03-23,0.8671879768371582
148451,SPGI,1976-03-24,0.875
148452,SPGI,1976-03-25,0.9140629768371582
148453,SPGI,1976-03-26,0.9140629768371582
148454,SPGI,1976-03-29,0.9375
148455,SPGI,1976-03-30,0.9375
148456,SPGI,1976-03-31,0.9453129768371582
148457,SPGI,1976-04-01,0.9296879768371582
148458,SPGI,1976-04-02,0.90625
148459,SPGI,1976-04-05,0.9140629768371582
148460,SPGI,1976-04-06,0.921875
148461,SPGI,1976-04-07,0.8984379768371582
148462,SPGI,1976-04-08,0.875
148463,SPGI,1976-04-09,0.8671879768371582
148464,SPGI,1976-04-12,0.859375
148465,SPGI,1976-04-13,0.8671879768371582
148466,SPGI,1976-04-14,0.8515629768371582
148467,SPGI,1976-04-15,0.875
148468,SPGI,1976-04-19,0.875
148469,SPGI,1976-04-20,0.8828129768371582
148470,SPGI,1976-04-21,0.875
148471,SPGI,1976-04-22,0.875
148472,SPGI,1976-04-23,0.8828129768371582
148473,SPGI,1976-04-26,0.8671879768371582
148474,SPGI,1976-04-27,0.8671879768371582
148475,SPGI,1976-04-28,0.875
148476,SPGI,1976-04-29,0.859375
148477,SPGI,1976-04-30,0.875
148478,SPGI,1976-05-03,0.8671879768371582
148479,SPGI,1976-05-04,0.8671879768371582
148480,SPGI,1976-05-05,0.859375
148481,SPGI,1976-05-06,0.8359379768371582
148482,SPGI,1976-05-07,0.84375
148483,SPGI,1976-05-10,0.8359379768371582
148484,SPGI,1976-05-11,0.8359379768371582
148485,SPGI,1976-05-12,0.84375
148486,SPGI,1976-05-13,0.8515629768371582
148487,SPGI,1976-05-14,0.84375
148488,SPGI,1976-05-17,0.8515629768371582
148489,SPGI,1976-05-18,0.8515629768371582
148490,SPGI,1976-05-19,0.84375
148491,SPGI,1976-05-20,0.859375
148492,SPGI,1976-05-21,0.8515629768371582
148493,SPGI,1976-05-24,0.828125
148494,SPGI,1976-05-25,0.828125
148495,SPGI,1976-05-26,0.8359379768371582
148496,SPGI,1976-05-27,0.8515629768371582
148497,SPGI,1976-05-28,0.875
148498,SPGI,1976-06-01,0.890625
148499,SPGI,1976-06-02,0.875
148500,SPGI,1976-06-03,0.859375
148501,SPGI,1976-06-04,0.8671879768371582
148502,SPGI,1976-06-07,0.8671879768371582
148503,SPGI,1976-06-08,0.84375
148504,SPGI,1976-06-09,0.84375
148505,SPGI,1976-06-10,0.8984379768371582
148506,SPGI,1976-06-11,0.875
148507,SPGI,1976-06-14,0.8671879768371582
148508,SPGI,1976-06-15,0.8671879768371582
148509,SPGI,1976-06-16,0.875
148510,SPGI,1976-06-17,0.90625
148511,SPGI,1976-06-18,0.921875
148512,SPGI,1976-06-21,0.9296879768371582
148513,SPGI,1976-06-22,0.9375
148514,SPGI,1976-06-23,0.9140629768371582
148515,SPGI,1976-06-24,0.9375
148516,SPGI,1976-06-25,0.921875
148517,SPGI,1976-06-28,0.9296879768371582
148518,SPGI,1976-06-29,0.9375
148519,SPGI,1976-06-30,0.9375
148520,SPGI,1976-07-01,0.90625
148521,SPGI,1976-07-02,0.9140629768371582
148522,SPGI,1976-07-06,0.890625
148523,SPGI,1976-07-07,0.8984379768371582
148524,SPGI,1976-07-08,0.8984379768371582
148525,SPGI,1976-07-09,0.9375
148526,SPGI,1976-07-12,0.9453129768371582
148527,SPGI,1976-07-13,0.953125
148528,SPGI,1976-07-14,0.96875
148529,SPGI,1976-07-15,0.9609379768371582
148530,SPGI,1976-07-16,0.9453129768371582
148531,SPGI,1976-07-19,0.9375
148532,SPGI,1976-07-20,0.9375
148533,SPGI,1976-07-21,0.9296879768371582
148534,SPGI,1976-07-22,0.9453129768371582
148535,SPGI,1976-07-23,0.953125
148536,SPGI,1976-07-26,0.9609379768371582
148537,SPGI,1976-07-27,0.9453129768371582
148538,SPGI,1976-07-28,0.9453129768371582
148539,SPGI,1976-07-29,0.9453129768371582
148540,SPGI,1976-07-30,0.9453129768371582
148541,SPGI,1976-08-02,0.9609379768371582
148542,SPGI,1976-08-03,0.953125
148543,SPGI,1976-08-04,0.9609379768371582
148544,SPGI,1976-08-05,0.9765629768371582
148545,SPGI,1976-08-06,0.984375
148546,SPGI,1976-08-09,0.9609379768371582
148547,SPGI,1976-08-10,0.984375
148548,SPGI,1976-08-11,1.0
148549,SPGI,1976-08-12,1.0078129768371582
148550,SPGI,1976-08-13,1.0
148551,SPGI,1976-08-16,0.9921879768371582
148552,SPGI,1976-08-17,1.0
148553,SPGI,1976-08-18,1.0
148554,SPGI,1976-08-19,0.984375
148555,SPGI,1976-08-20,0.953125
148556,SPGI,1976-08-23,0.9453129768371582
148557,SPGI,1976-08-24,0.9453129768371582
148558,SPGI,1976-08-25,0.9375
148559,SPGI,1976-08-26,0.9609379768371582
148560,SPGI,1976-08-27,0.953125
148561,SPGI,1976-08-30,0.953125
148562,SPGI,1976-08-31,0.9609379768371582
148563,SPGI,1976-09-01,0.9765629768371582
148564,SPGI,1976-09-02,0.984375
148565,SPGI,1976-09-03,0.984375
148566,SPGI,1976-09-07,0.9609379768371582
148567,SPGI,1976-09-08,0.984375
148568,SPGI,1976-09-09,0.9921879768371582
148569,SPGI,1976-09-10,1.0
148570,SPGI,1976-09-13,0.9765629768371582
148571,SPGI,1976-09-14,0.9609379768371582
148572,SPGI,1976-09-15,0.96875
148573,SPGI,1976-09-16,0.96875
148574,SPGI,1976-09-17,0.9765629768371582
148575,SPGI,1976-09-20,0.9765629768371582
148576,SPGI,1976-09-21,0.984375
148577,SPGI,1976-09-22,0.984375
148578,SPGI,1976-09-23,0.984375
148579,SPGI,1976-09-24,0.9765629768371582
148580,SPGI,1976-09-27,0.984375
148581,SPGI,1976-09-28,0.96875
148582,SPGI,1976-09-29,0.96875
148583,SPGI,1976-09-30,0.96875
148584,SPGI,1976-10-01,0.96875
148585,SPGI,1976-10-04,0.96875
148586,SPGI,1976-10-05,0.96875
148587,SPGI,1976-10-06,0.9609379768371582
148588,SPGI,1976-10-07,0.953125
148589,SPGI,1976-10-08,0.9609379768371582
148590,SPGI,1976-10-11,0.953125
148591,SPGI,1976-10-12,0.9453129768371582
148592,SPGI,1976-10-13,0.9453129768371582
148593,SPGI,1976-10-14,0.921875
148594,SPGI,1976-10-15,0.90625
148595,SPGI,1976-10-18,0.875
148596,SPGI,1976-10-19,0.8828129768371582
148597,SPGI,1976-10-20,0.8515629768371582
148598,SPGI,1976-10-21,0.859375
148599,SPGI,1976-10-22,0.8828129768371582
148600,SPGI,1976-10-25,0.8671879768371582
148601,SPGI,1976-10-26,0.875
148602,SPGI,1976-10-27,0.875
148603,SPGI,1976-10-28,0.8828129768371582
148604,SPGI,1976-10-29,0.875
148605,SPGI,1976-11-01,0.8984379768371582
148606,SPGI,1976-11-03,0.890625
148607,SPGI,1976-11-04,0.90625
148608,SPGI,1976-11-05,0.890625
148609,SPGI,1976-11-08,0.890625
148610,SPGI,1976-11-09,0.890625
148611,SPGI,1976-11-10,0.890625
148612,SPGI,1976-11-11,0.890625
148613,SPGI,1976-11-12,0.8984379768371582
148614,SPGI,1976-11-15,0.890625
148615,SPGI,1976-11-16,0.8984379768371582
148616,SPGI,1976-11-17,0.921875
148617,SPGI,1976-11-18,0.9140629768371582
148618,SPGI,1976-11-19,0.921875
148619,SPGI,1976-11-22,0.9453129768371582
148620,SPGI,1976-11-23,0.9375
148621,SPGI,1976-11-24,0.96875
148622,SPGI,1976-11-26,0.9921879768371582
148623,SPGI,1976-11-29,0.9921879768371582
148624,SPGI,1976-11-30,0.9921879768371582
148625,SPGI,1976-12-01,1.0
148626,SPGI,1976-12-02,0.984375
148627,SPGI,1976-12-03,0.9921879768371582
148628,SPGI,1976-12-06,0.984375
148629,SPGI,1976-12-07,0.9921879768371582
148630,SPGI,1976-12-08,0.984375
148631,SPGI,1976-12-09,1.0
148632,SPGI,1976-12-10,0.9921879768371582
148633,SPGI,1976-12-13,1.0078129768371582
148634,SPGI,1976-12-14,1.0078129768371582
148635,SPGI,1976-12-15,1.0078129768371582
148636,SPGI,1976-12-16,1.0
148637,SPGI,1976-12-17,1.0234379768371582
148638,SPGI,1976-12-20,1.046875
148639,SPGI,1976-12-21,1.0703129768371582
148640,SPGI,1976-12-22,1.0625
148641,SPGI,1976-12-23,1.0546879768371582
148642,SPGI,1976-12-27,1.0546879768371582
148643,SPGI,1976-12-28,1.0390629768371582
148644,SPGI,1976-12-29,1.046875
148645,SPGI,1976-12-30,1.046875
148646,SPGI,1976-12-31,1.0546879768371582
148647,SPGI,1977-01-03,1.0390629768371582
148648,SPGI,1977-01-04,1.0390629768371582
148649,SPGI,1977-01-05,1.03125
148650,SPGI,1977-01-06,1.0078129768371582
148651,SPGI,1977-01-07,1.0078129768371582
148652,SPGI,1977-01-10,0.9921879768371582
148653,SPGI,1977-01-11,1.0
148654,SPGI,1977-01-12,0.9921879768371582
148655,SPGI,1977-01-13,1.0078129768371582
148656,SPGI,1977-01-14,1.015625
148657,SPGI,1977-01-17,1.0234379768371582
148658,SPGI,1977-01-18,1.015625
148659,SPGI,1977-01-19,1.0234379768371582
148660,SPGI,1977-01-20,1.03125
148661,SPGI,1977-01-21,1.015625
148662,SPGI,1977-01-24,1.015625
148663,SPGI,1977-01-25,1.0234379768371582
148664,SPGI,1977-01-26,1.0234379768371582
148665,SPGI,1977-01-27,1.015625
148666,SPGI,1977-01-28,1.015625
148667,SPGI,1977-01-31,1.046875
148668,SPGI,1977-02-01,1.046875
148669,SPGI,1977-02-02,1.0546879768371582
148670,SPGI,1977-02-03,1.0546879768371582
148671,SPGI,1977-02-04,1.078125
148672,SPGI,1977-02-07,1.0703129768371582
148673,SPGI,1977-02-08,1.078125
148674,SPGI,1977-02-09,1.0703129768371582
148675,SPGI,1977-02-10,1.078125
148676,SPGI,1977-02-11,1.0859379768371582
148677,SPGI,1977-02-14,1.0703129768371582
148678,SPGI,1977-02-15,1.09375
148679,SPGI,1977-02-16,1.1015629768371582
148680,SPGI,1977-02-17,1.0859379768371582
148681,SPGI,1977-02-18,1.0703129768371582
148682,SPGI,1977-02-22,1.078125
148683,SPGI,1977-02-23,1.078125
148684,SPGI,1977-02-24,1.0859379768371582
148685,SPGI,1977-02-25,1.0859379768371582
148686,SPGI,1977-02-28,1.0859379768371582
148687,SPGI,1977-03-01,1.1015629768371582
148688,SPGI,1977-03-02,1.09375
148689,SPGI,1977-03-03,1.078125
148690,SPGI,1977-03-04,1.09375
148691,SPGI,1977-03-07,1.09375
148692,SPGI,1977-03-08,1.0859379768371582
148693,SPGI,1977-03-09,1.078125
148694,SPGI,1977-03-10,1.09375
148695,SPGI,1977-03-11,1.0859379768371582
148696,SPGI,1977-03-14,1.1015629768371582
148697,SPGI,1977-03-15,1.09375
148698,SPGI,1977-03-16,1.1015629768371582
148699,SPGI,1977-03-17,1.09375
148700,SPGI,1977-03-18,1.0859379768371582
148701,SPGI,1977-03-21,1.09375
148702,SPGI,1977-03-22,1.0859379768371582
148703,SPGI,1977-03-23,1.09375
148704,SPGI,1977-03-24,1.0859379768371582
148705,SPGI,1977-03-25,1.0859379768371582
148706,SPGI,1977-03-28,1.0859379768371582
148707,SPGI,1977-03-29,1.09375
148708,SPGI,1977-03-30,1.078125
148709,SPGI,1977-03-31,1.0859379768371582
148710,SPGI,1977-04-01,1.0859379768371582
148711,SPGI,1977-04-04,1.0625
148712,SPGI,1977-04-05,1.0703129768371582
148713,SPGI,1977-04-06,1.0625
148714,SPGI,1977-04-07,1.0703129768371582
148715,SPGI,1977-04-11,1.078125
148716,SPGI,1977-04-12,1.09375
148717,SPGI,1977-04-13,1.0625
148718,SPGI,1977-04-14,1.09375
148719,SPGI,1977-04-15,1.09375
148720,SPGI,1977-04-18,1.078125
148721,SPGI,1977-04-19,1.078125
148722,SPGI,1977-04-20,1.0859379768371582
148723,SPGI,1977-04-21,1.0859379768371582
148724,SPGI,1977-04-22,1.0703129768371582
148725,SPGI,1977-04-25,1.0625
148726,SPGI,1977-04-26,1.0625
148727,SPGI,1977-04-27,1.078125
148728,SPGI,1977-04-28,1.0703129768371582
148729,SPGI,1977-04-29,1.0703129768371582
148730,SPGI,1977-05-02,1.078125
148731,SPGI,1977-05-03,1.09375
148732,SPGI,1977-05-04,1.1015629768371582
148733,SPGI,1977-05-05,1.1171879768371582
148734,SPGI,1977-05-06,1.109375
148735,SPGI,1977-05-09,1.09375
148736,SPGI,1977-05-10,1.125
148737,SPGI,1977-05-11,1.109375
148738,SPGI,1977-05-12,1.109375
148739,SPGI,1977-05-13,1.109375
148740,SPGI,1977-05-16,1.109375
148741,SPGI,1977-05-17,1.109375
148742,SPGI,1977-05-18,1.125
148743,SPGI,1977-05-19,1.125
148744,SPGI,1977-05-20,1.125
148745,SPGI,1977-05-23,1.109375
148746,SPGI,1977-05-24,1.09375
148747,SPGI,1977-05-25,1.0859379768371582
148748,SPGI,1977-05-26,1.09375
148749,SPGI,1977-05-27,1.0859379768371582
148750,SPGI,1977-05-31,1.09375
148751,SPGI,1977-06-01,1.1015629768371582
148752,SPGI,1977-06-02,1.125
148753,SPGI,1977-06-03,1.1171879768371582
148754,SPGI,1977-06-06,1.1171879768371582
148755,SPGI,1977-06-07,1.09375
148756,SPGI,1977-06-08,1.09375
148757,SPGI,1977-06-09,1.125
148758,SPGI,1977-06-10,1.125
148759,SPGI,1977-06-13,1.109375
148760,SPGI,1977-06-14,1.125
148761,SPGI,1977-06-15,1.109375
148762,SPGI,1977-06-16,1.109375
148763,SPGI,1977-06-17,1.1015629768371582
148764,SPGI,1977-06-20,1.109375
148765,SPGI,1977-06-21,1.125
148766,SPGI,1977-06-22,1.125
148767,SPGI,1977-06-23,1.125
148768,SPGI,1977-06-24,1.140625
148769,SPGI,1977-06-27,1.171875
148770,SPGI,1977-06-28,1.171875
148771,SPGI,1977-06-29,1.1796879768371582
148772,SPGI,1977-06-30,1.1875
148773,SPGI,1977-07-01,1.203125
148774,SPGI,1977-07-05,1.203125
148775,SPGI,1977-07-06,1.1953129768371582
148776,SPGI,1977-07-07,1.171875
148777,SPGI,1977-07-08,1.1484379768371582
148778,SPGI,1977-07-11,1.1328129768371582
148779,SPGI,1977-07-12,1.125
148780,SPGI,1977-07-13,1.140625
148781,SPGI,1977-07-15,1.1796879768371582
148782,SPGI,1977-07-18,1.1953129768371582
148783,SPGI,1977-07-19,1.1953129768371582
148784,SPGI,1977-07-20,1.203125
148785,SPGI,1977-07-21,1.1953129768371582
148786,SPGI,1977-07-22,1.203125
148787,SPGI,1977-07-25,1.203125
148788,SPGI,1977-07-26,1.1953129768371582
148789,SPGI,1977-07-27,1.171875
148790,SPGI,1977-07-28,1.1875
148791,SPGI,1977-07-29,1.171875
148792,SPGI,1977-08-01,1.1875
148793,SPGI,1977-08-02,1.1875
148794,SPGI,1977-08-03,1.171875
148795,SPGI,1977-08-04,1.203125
148796,SPGI,1977-08-05,1.203125
148797,SPGI,1977-08-08,1.2109379768371582
148798,SPGI,1977-08-09,1.2109379768371582
148799,SPGI,1977-08-10,1.2265629768371582
148800,SPGI,1977-08-11,1.234375
148801,SPGI,1977-08-12,1.2265629768371582
148802,SPGI,1977-08-15,1.2109379768371582
148803,SPGI,1977-08-16,1.1953129768371582
148804,SPGI,1977-08-17,1.1953129768371582
148805,SPGI,1977-08-18,1.203125
148806,SPGI,1977-08-19,1.1953129768371582
148807,SPGI,1977-08-22,1.2265629768371582
148808,SPGI,1977-08-23,1.234375
148809,SPGI,1977-08-24,1.2109379768371582
148810,SPGI,1977-08-25,1.203125
148811,SPGI,1977-08-26,1.1796879768371582
148812,SPGI,1977-08-29,1.1875
148813,SPGI,1977-08-30,1.1875
148814,SPGI,1977-08-31,1.203125
148815,SPGI,1977-09-01,1.1875
148816,SPGI,1977-09-02,1.1796879768371582
148817,SPGI,1977-09-06,1.1796879768371582
148818,SPGI,1977-09-07,1.1875
148819,SPGI,1977-09-08,1.1875
148820,SPGI,1977-09-09,1.1875
148821,SPGI,1977-09-12,1.203125
148822,SPGI,1977-09-13,1.2109379768371582
148823,SPGI,1977-09-14,1.203125
148824,SPGI,1977-09-15,1.1875
148825,SPGI,1977-09-16,1.203125
148826,SPGI,1977-09-19,1.1875
148827,SPGI,1977-09-20,1.1875
148828,SPGI,1977-09-21,1.171875
148829,SPGI,1977-09-22,1.171875
148830,SPGI,1977-09-23,1.1640629768371582
148831,SPGI,1977-09-26,1.140625
148832,SPGI,1977-09-27,1.1328129768371582
148833,SPGI,1977-09-28,1.140625
148834,SPGI,1977-09-29,1.15625
148835,SPGI,1977-09-30,1.1796879768371582
148836,SPGI,1977-10-03,1.203125
148837,SPGI,1977-10-04,1.2109379768371582
148838,SPGI,1977-10-05,1.1875
148839,SPGI,1977-10-06,1.1953129768371582
148840,SPGI,1977-10-07,1.171875
148841,SPGI,1977-10-10,1.171875
148842,SPGI,1977-10-11,1.15625
148843,SPGI,1977-10-12,1.15625
148844,SPGI,1977-10-13,1.15625
148845,SPGI,1977-10-14,1.171875
148846,SPGI,1977-10-17,1.1640629768371582
148847,SPGI,1977-10-18,1.1640629768371582
148848,SPGI,1977-10-19,1.171875
148849,SPGI,1977-10-20,1.1640629768371582
148850,SPGI,1977-10-21,1.171875
148851,SPGI,1977-10-24,1.1484379768371582
148852,SPGI,1977-10-25,1.1484379768371582
148853,SPGI,1977-10-26,1.1640629768371582
148854,SPGI,1977-10-27,1.1640629768371582
148855,SPGI,1977-10-28,1.1640629768371582
148856,SPGI,1977-10-31,1.171875
148857,SPGI,1977-11-01,1.1328129768371582
148858,SPGI,1977-11-02,1.140625
148859,SPGI,1977-11-03,1.140625
148860,SPGI,1977-11-04,1.15625
148861,SPGI,1977-11-07,1.171875
148862,SPGI,1977-11-08,1.15625
148863,SPGI,1977-11-09,1.171875
148864,SPGI,1977-11-10,1.1796879768371582
148865,SPGI,1977-11-11,1.1796879768371582
148866,SPGI,1977-11-14,1.1796879768371582
148867,SPGI,1977-11-15,1.1953129768371582
148868,SPGI,1977-11-16,1.21875
148869,SPGI,1977-11-17,1.1953129768371582
148870,SPGI,1977-11-18,1.1953129768371582
148871,SPGI,1977-11-21,1.2109379768371582
148872,SPGI,1977-11-22,1.21875
148873,SPGI,1977-11-23,1.1953129768371582
148874,SPGI,1977-11-25,1.203125
148875,SPGI,1977-11-28,1.1953129768371582
148876,SPGI,1977-11-29,1.1875
148877,SPGI,1977-11-30,1.171875
148878,SPGI,1977-12-01,1.171875
148879,SPGI,1977-12-02,1.1640629768371582
148880,SPGI,1977-12-05,1.171875
148881,SPGI,1977-12-06,1.1640629768371582
148882,SPGI,1977-12-07,1.1796879768371582
148883,SPGI,1977-12-08,1.171875
148884,SPGI,1977-12-09,1.171875
148885,SPGI,1977-12-12,1.1640629768371582
148886,SPGI,1977-12-13,1.1640629768371582
148887,SPGI,1977-12-14,1.171875
148888,SPGI,1977-12-15,1.1796879768371582
148889,SPGI,1977-12-16,1.1796879768371582
148890,SPGI,1977-12-19,1.1796879768371582
148891,SPGI,1977-12-20,1.171875
148892,SPGI,1977-12-21,1.15625
148893,SPGI,1977-12-22,1.1796879768371582
148894,SPGI,1977-12-23,1.1875
148895,SPGI,1977-12-27,1.1875
148896,SPGI,1977-12-28,1.203125
148897,SPGI,1977-12-29,1.1875
148898,SPGI,1977-12-30,1.203125
148899,SPGI,1978-01-03,1.203125
148900,SPGI,1978-01-04,1.1875
148901,SPGI,1978-01-05,1.171875
148902,SPGI,1978-01-06,1.15625
148903,SPGI,1978-01-09,1.1328129768371582
148904,SPGI,1978-01-10,1.078125
148905,SPGI,1978-01-11,1.0859379768371582
148906,SPGI,1978-01-12,1.078125
148907,SPGI,1978-01-13,1.1015629768371582
148908,SPGI,1978-01-16,1.0859379768371582
148909,SPGI,1978-01-17,1.0859379768371582
148910,SPGI,1978-01-18,1.0859379768371582
148911,SPGI,1978-01-19,1.046875
148912,SPGI,1978-01-20,1.0390629768371582
148913,SPGI,1978-01-23,1.0234379768371582
148914,SPGI,1978-01-24,1.046875
148915,SPGI,1978-01-25,1.09375
148916,SPGI,1978-01-26,1.0703129768371582
148917,SPGI,1978-01-27,1.0703129768371582
148918,SPGI,1978-01-30,1.0703129768371582
148919,SPGI,1978-01-31,1.0546879768371582
148920,SPGI,1978-02-01,1.0859379768371582
148921,SPGI,1978-02-02,1.09375
148922,SPGI,1978-02-03,1.109375
148923,SPGI,1978-02-06,1.1015629768371582
148924,SPGI,1978-02-07,1.1171879768371582
148925,SPGI,1978-02-08,1.1171879768371582
148926,SPGI,1978-02-09,1.125
148927,SPGI,1978-02-10,1.1171879768371582
148928,SPGI,1978-02-13,1.125
148929,SPGI,1978-02-14,1.109375
148930,SPGI,1978-02-15,1.1171879768371582
148931,SPGI,1978-02-16,1.1015629768371582
148932,SPGI,1978-02-17,1.109375
148933,SPGI,1978-02-21,1.1015629768371582
148934,SPGI,1978-02-22,1.1171879768371582
148935,SPGI,1978-02-23,1.1328129768371582
148936,SPGI,1978-02-24,1.140625
148937,SPGI,1978-02-27,1.1171879768371582
148938,SPGI,1978-02-28,1.109375
148939,SPGI,1978-03-01,1.109375
148940,SPGI,1978-03-02,1.109375
148941,SPGI,1978-03-03,1.1171879768371582
148942,SPGI,1978-03-06,1.1015629768371582
148943,SPGI,1978-03-07,1.125
148944,SPGI,1978-03-08,1.125
148945,SPGI,1978-03-09,1.109375
148946,SPGI,1978-03-10,1.1328129768371582
148947,SPGI,1978-03-13,1.15625
148948,SPGI,1978-03-14,1.140625
148949,SPGI,1978-03-15,1.1171879768371582
148950,SPGI,1978-03-16,1.125
148951,SPGI,1978-03-17,1.1484379768371582
148952,SPGI,1978-03-20,1.1796879768371582
148953,SPGI,1978-03-21,1.1796879768371582
148954,SPGI,1978-03-22,1.1796879768371582
148955,SPGI,1978-03-23,1.1796879768371582
148956,SPGI,1978-03-27,1.171875
148957,SPGI,1978-03-28,1.1640629768371582
148958,SPGI,1978-03-29,1.171875
148959,SPGI,1978-03-30,1.171875
148960,SPGI,1978-03-31,1.203125
148961,SPGI,1978-04-03,1.203125
148962,SPGI,1978-04-04,1.2109379768371582
148963,SPGI,1978-04-05,1.21875
148964,SPGI,1978-04-06,1.2109379768371582
148965,SPGI,1978-04-07,1.234375
148966,SPGI,1978-04-10,1.21875
148967,SPGI,1978-04-11,1.21875
148968,SPGI,1978-04-12,1.2265629768371582
148969,SPGI,1978-04-13,1.28125
148970,SPGI,1978-04-14,1.28125
148971,SPGI,1978-04-17,1.296875
148972,SPGI,1978-04-18,1.2734379768371582
148973,SPGI,1978-04-19,1.2734379768371582
148974,SPGI,1978-04-20,1.2890629768371582
148975,SPGI,1978-04-21,1.2890629768371582
148976,SPGI,1978-04-24,1.2890629768371582
148977,SPGI,1978-04-25,1.328125
148978,SPGI,1978-04-26,1.34375
148979,SPGI,1978-04-27,1.3359379768371582
148980,SPGI,1978-04-28,1.3359379768371582
148981,SPGI,1978-05-01,1.3359379768371582
148982,SPGI,1978-05-02,1.34375
148983,SPGI,1978-05-03,1.34375
148984,SPGI,1978-05-04,1.375
148985,SPGI,1978-05-05,1.34375
148986,SPGI,1978-05-08,1.359375
148987,SPGI,1978-05-09,1.390625
148988,SPGI,1978-05-10,1.4375
148989,SPGI,1978-05-11,1.4609379768371582
148990,SPGI,1978-05-12,1.4609379768371582
148991,SPGI,1978-05-15,1.421875
148992,SPGI,1978-05-16,1.4453129768371582
148993,SPGI,1978-05-17,1.4609379768371582
148994,SPGI,1978-05-18,1.46875
148995,SPGI,1978-05-19,1.4609379768371582
148996,SPGI,1978-05-22,1.46875
148997,SPGI,1978-05-23,1.453125
148998,SPGI,1978-05-24,1.453125
148999,SPGI,1978-05-25,1.4375
149000,SPGI,1978-05-26,1.4375
149001,SPGI,1978-05-30,1.4453129768371582
149002,SPGI,1978-05-31,1.4453129768371582
149003,SPGI,1978-06-01,1.4453129768371582
149004,SPGI,1978-06-02,1.4453129768371582
149005,SPGI,1978-06-05,1.4609379768371582
149006,SPGI,1978-06-06,1.46875
149007,SPGI,1978-06-07,1.4765629768371582
149008,SPGI,1978-06-08,1.4921879768371582
149009,SPGI,1978-06-09,1.515625
149010,SPGI,1978-06-12,1.5078129768371582
149011,SPGI,1978-06-13,1.4921879768371582
149012,SPGI,1978-06-14,1.515625
149013,SPGI,1978-06-15,1.515625
149014,SPGI,1978-06-16,1.5078129768371582
149015,SPGI,1978-06-19,1.5078129768371582
149016,SPGI,1978-06-20,1.4453129768371582
149017,SPGI,1978-06-21,1.453125
149018,SPGI,1978-06-22,1.46875
149019,SPGI,1978-06-23,1.46875
149020,SPGI,1978-06-26,1.453125
149021,SPGI,1978-06-27,1.40625
149022,SPGI,1978-06-28,1.421875
149023,SPGI,1978-06-29,1.3984379768371582
149024,SPGI,1978-06-30,1.40625
149025,SPGI,1978-07-03,1.4375
149026,SPGI,1978-07-05,1.421875
149027,SPGI,1978-07-06,1.3828129768371582
149028,SPGI,1978-07-07,1.421875
149029,SPGI,1978-07-10,1.4140629768371582
149030,SPGI,1978-07-11,1.421875
149031,SPGI,1978-07-12,1.390625
149032,SPGI,1978-07-13,1.3828129768371582
149033,SPGI,1978-07-14,1.421875
149034,SPGI,1978-07-17,1.4375
149035,SPGI,1978-07-18,1.4375
149036,SPGI,1978-07-19,1.421875
149037,SPGI,1978-07-20,1.421875
149038,SPGI,1978-07-21,1.421875
149039,SPGI,1978-07-24,1.4296879768371582
149040,SPGI,1978-07-25,1.46875
149041,SPGI,1978-07-26,1.5078129768371582
149042,SPGI,1978-07-27,1.5390629768371582
149043,SPGI,1978-07-28,1.5546879768371582
149044,SPGI,1978-07-31,1.5546879768371582
149045,SPGI,1978-08-01,1.5546879768371582
149046,SPGI,1978-08-02,1.5546879768371582
149047,SPGI,1978-08-03,1.5859379768371582
149048,SPGI,1978-08-04,1.546875
149049,SPGI,1978-08-07,1.546875
149050,SPGI,1978-08-08,1.53125
149051,SPGI,1978-08-09,1.546875
149052,SPGI,1978-08-10,1.515625
149053,SPGI,1978-08-11,1.4921879768371582
149054,SPGI,1978-08-14,1.515625
149055,SPGI,1978-08-15,1.484375
149056,SPGI,1978-08-16,1.4921879768371582
149057,SPGI,1978-08-17,1.546875
149058,SPGI,1978-08-18,1.546875
149059,SPGI,1978-08-21,1.546875
149060,SPGI,1978-08-22,1.5625
149061,SPGI,1978-08-23,1.5546879768371582
149062,SPGI,1978-08-24,1.5546879768371582
149063,SPGI,1978-08-25,1.5859379768371582
149064,SPGI,1978-08-28,1.546875
149065,SPGI,1978-08-29,1.5625
149066,SPGI,1978-08-30,1.5703129768371582
149067,SPGI,1978-08-31,1.609375
149068,SPGI,1978-09-01,1.59375
149069,SPGI,1978-09-05,1.578125
149070,SPGI,1978-09-06,1.59375
149071,SPGI,1978-09-07,1.578125
149072,SPGI,1978-09-08,1.6015629768371582
149073,SPGI,1978-09-11,1.6328129768371582
149074,SPGI,1978-09-12,1.6328129768371582
149075,SPGI,1978-09-13,1.609375
149076,SPGI,1978-09-14,1.53125
149077,SPGI,1978-09-15,1.546875
149078,SPGI,1978-09-18,1.515625
149079,SPGI,1978-09-19,1.515625
149080,SPGI,1978-09-20,1.546875
149081,SPGI,1978-09-21,1.5546879768371582
149082,SPGI,1978-09-22,1.5625
149083,SPGI,1978-09-25,1.5625
149084,SPGI,1978-09-26,1.5625
149085,SPGI,1978-09-27,1.546875
149086,SPGI,1978-09-28,1.546875
149087,SPGI,1978-09-29,1.546875
149088,SPGI,1978-10-02,1.546875
149089,SPGI,1978-10-03,1.546875
149090,SPGI,1978-10-04,1.546875
149091,SPGI,1978-10-05,1.53125
149092,SPGI,1978-10-06,1.5078129768371582
149093,SPGI,1978-10-09,1.4921879768371582
149094,SPGI,1978-10-10,1.4921879768371582
149095,SPGI,1978-10-11,1.515625
149096,SPGI,1978-10-12,1.546875
149097,SPGI,1978-10-13,1.5078129768371582
149098,SPGI,1978-10-16,1.453125
149099,SPGI,1978-10-17,1.375
149100,SPGI,1978-10-18,1.375
149101,SPGI,1978-10-19,1.3828129768371582
149102,SPGI,1978-10-20,1.375
149103,SPGI,1978-10-23,1.375
149104,SPGI,1978-10-24,1.3984379768371582
149105,SPGI,1978-10-25,1.390625
149106,SPGI,1978-10-26,1.3828129768371582
149107,SPGI,1978-10-27,1.375
149108,SPGI,1978-10-30,1.3359379768371582
149109,SPGI,1978-10-31,1.3359379768371582
149110,SPGI,1978-11-01,1.390625
149111,SPGI,1978-11-02,1.359375
149112,SPGI,1978-11-03,1.359375
149113,SPGI,1978-11-06,1.359375
149114,SPGI,1978-11-07,1.2890629768371582
149115,SPGI,1978-11-08,1.28125
149116,SPGI,1978-11-09,1.3125
149117,SPGI,1978-11-10,1.3125
149118,SPGI,1978-11-13,1.3046879768371582
149119,SPGI,1978-11-14,1.3125
149120,SPGI,1978-11-15,1.3203129768371582
149121,SPGI,1978-11-16,1.34375
149122,SPGI,1978-11-17,1.3984379768371582
149123,SPGI,1978-11-20,1.4375
149124,SPGI,1978-11-21,1.4375
149125,SPGI,1978-11-22,1.46875
149126,SPGI,1978-11-24,1.4609379768371582
149127,SPGI,1978-11-27,1.4453129768371582
149128,SPGI,1978-11-28,1.453125
149129,SPGI,1978-11-29,1.453125
149130,SPGI,1978-11-30,1.4609379768371582
149131,SPGI,1978-12-01,1.5
149132,SPGI,1978-12-04,1.5390629768371582
149133,SPGI,1978-12-05,1.5625
149134,SPGI,1978-12-06,1.5625
149135,SPGI,1978-12-07,1.53125
149136,SPGI,1978-12-08,1.5
149137,SPGI,1978-12-11,1.5390629768371582
149138,SPGI,1978-12-12,1.5078129768371582
149139,SPGI,1978-12-13,1.515625
149140,SPGI,1978-12-14,1.5078129768371582
149141,SPGI,1978-12-15,1.5
149142,SPGI,1978-12-18,1.4375
149143,SPGI,1978-12-19,1.4375
149144,SPGI,1978-12-20,1.4375
149145,SPGI,1978-12-21,1.4453129768371582
149146,SPGI,1978-12-22,1.4609379768371582
149147,SPGI,1978-12-26,1.5
149148,SPGI,1978-12-27,1.5
149149,SPGI,1978-12-28,1.5078129768371582
149150,SPGI,1978-12-29,1.5234379768371582
149151,SPGI,1979-01-02,1.5234379768371582
149152,SPGI,1979-01-03,1.515625
149153,SPGI,1979-01-04,1.546875
149154,SPGI,1979-01-05,1.5703129768371582
149155,SPGI,1979-01-08,1.625
149156,SPGI,1979-01-09,1.625
149157,SPGI,1979-01-10,1.9296879768371584
149158,SPGI,1979-01-11,2.054687976837158
149159,SPGI,1979-01-12,2.09375
149160,SPGI,1979-01-15,2.09375
149161,SPGI,1979-01-16,2.070312976837158
149162,SPGI,1979-01-17,1.9921879768371584
149163,SPGI,1979-01-18,1.953125
149164,SPGI,1979-01-19,1.9375
149165,SPGI,1979-01-22,1.9921879768371584
149166,SPGI,1979-01-23,2.054687976837158
149167,SPGI,1979-01-24,2.039062976837158
149168,SPGI,1979-01-25,2.015625
149169,SPGI,1979-01-26,1.984375
149170,SPGI,1979-01-29,1.984375
149171,SPGI,1979-01-30,1.984375
149172,SPGI,1979-01-31,1.7421879768371582
149173,SPGI,1979-02-01,1.8125
149174,SPGI,1979-02-02,1.890625
149175,SPGI,1979-02-05,1.84375
149176,SPGI,1979-02-06,1.7890629768371582
149177,SPGI,1979-02-07,1.7890629768371582
149178,SPGI,1979-02-08,1.8125
149179,SPGI,1979-02-09,1.8984379768371584
149180,SPGI,1979-02-12,1.890625
149181,SPGI,1979-02-13,1.8203129768371584
149182,SPGI,1979-02-14,1.7421879768371582
149183,SPGI,1979-02-15,1.71875
149184,SPGI,1979-02-16,1.7890629768371582
149185,SPGI,1979-02-20,1.765625
149186,SPGI,1979-02-21,1.8515629768371584
149187,SPGI,1979-02-22,1.78125
149188,SPGI,1979-02-23,1.640625
149189,SPGI,1979-02-26,1.59375
149190,SPGI,1979-02-27,1.5859379768371582
149191,SPGI,1979-02-28,1.546875
149192,SPGI,1979-03-01,1.5546879768371582
149193,SPGI,1979-03-02,1.5078129768371582
149194,SPGI,1979-03-05,1.5546879768371582
149195,SPGI,1979-03-06,1.5546879768371582
149196,SPGI,1979-03-07,1.5625
149197,SPGI,1979-03-08,1.5
149198,SPGI,1979-03-09,1.5078129768371582
149199,SPGI,1979-03-12,1.5546879768371582
149200,SPGI,1979-03-13,1.6171879768371582
149201,SPGI,1979-03-14,1.59375
149202,SPGI,1979-03-15,1.578125
149203,SPGI,1979-03-16,1.609375
149204,SPGI,1979-03-19,1.5703129768371582
149205,SPGI,1979-03-20,1.5859379768371582
149206,SPGI,1979-03-21,1.5859379768371582
149207,SPGI,1979-03-22,1.625
149208,SPGI,1979-03-23,1.625
149209,SPGI,1979-03-26,1.6171879768371582
149210,SPGI,1979-03-27,1.6015629768371582
149211,SPGI,1979-03-28,1.5859379768371582
149212,SPGI,1979-03-29,1.6015629768371582
149213,SPGI,1979-03-30,1.6171879768371582
149214,SPGI,1979-04-02,1.5625
149215,SPGI,1979-04-03,1.6015629768371582
149216,SPGI,1979-04-04,1.6171879768371582
149217,SPGI,1979-04-05,1.609375
149218,SPGI,1979-04-06,1.6171879768371582
149219,SPGI,1979-04-09,1.625
149220,SPGI,1979-04-10,1.6171879768371582
149221,SPGI,1979-04-11,1.6328129768371582
149222,SPGI,1979-04-12,1.640625
149223,SPGI,1979-04-16,1.6015629768371582
149224,SPGI,1979-04-17,1.6015629768371582
149225,SPGI,1979-04-18,1.609375
149226,SPGI,1979-04-19,1.6328129768371582
149227,SPGI,1979-04-20,1.625
149228,SPGI,1979-04-23,1.6796879768371582
149229,SPGI,1979-04-24,1.625
149230,SPGI,1979-04-25,1.6171879768371582
149231,SPGI,1979-04-26,1.609375
149232,SPGI,1979-04-27,1.65625
149233,SPGI,1979-04-30,1.65625
149234,SPGI,1979-05-01,1.65625
149235,SPGI,1979-05-02,1.6875
149236,SPGI,1979-05-03,1.6953129768371582
149237,SPGI,1979-05-04,1.640625
149238,SPGI,1979-05-07,1.6015629768371582
149239,SPGI,1979-05-08,1.609375
149240,SPGI,1979-05-09,1.6015629768371582
149241,SPGI,1979-05-10,1.59375
149242,SPGI,1979-05-11,1.6015629768371582
149243,SPGI,1979-05-14,1.609375
149244,SPGI,1979-05-15,1.59375
149245,SPGI,1979-05-16,1.5625
149246,SPGI,1979-05-17,1.578125
149247,SPGI,1979-05-18,1.5703129768371582
149248,SPGI,1979-05-21,1.5625
149249,SPGI,1979-05-22,1.5625
149250,SPGI,1979-05-23,1.5703129768371582
149251,SPGI,1979-05-24,1.5625
149252,SPGI,1979-05-25,1.53125
149253,SPGI,1979-05-29,1.5
149254,SPGI,1979-05-30,1.5234379768371582
149255,SPGI,1979-05-31,1.5234379768371582
149256,SPGI,1979-06-01,1.5078129768371582
149257,SPGI,1979-06-04,1.5
149258,SPGI,1979-06-05,1.5
149259,SPGI,1979-06-06,1.515625
149260,SPGI,1979-06-07,1.515625
149261,SPGI,1979-06-08,1.5078129768371582
149262,SPGI,1979-06-11,1.484375
149263,SPGI,1979-06-12,1.5234379768371582
149264,SPGI,1979-06-13,1.5390629768371582
149265,SPGI,1979-06-14,1.6015629768371582
149266,SPGI,1979-06-15,1.59375
149267,SPGI,1979-06-18,1.5703129768371582
149268,SPGI,1979-06-19,1.5859379768371582
149269,SPGI,1979-06-20,1.6015629768371582
149270,SPGI,1979-06-21,1.5703129768371582
149271,SPGI,1979-06-22,1.5625
149272,SPGI,1979-06-25,1.5390629768371582
149273,SPGI,1979-06-26,1.5234379768371582
149274,SPGI,1979-06-27,1.5390629768371582
149275,SPGI,1979-06-28,1.5390629768371582
149276,SPGI,1979-06-29,1.546875
149277,SPGI,1979-07-02,1.546875
149278,SPGI,1979-07-03,1.5390629768371582
149279,SPGI,1979-07-05,1.5390629768371582
149280,SPGI,1979-07-06,1.5390629768371582
149281,SPGI,1979-07-09,1.5078129768371582
149282,SPGI,1979-07-10,1.4921879768371582
149283,SPGI,1979-07-11,1.515625
149284,SPGI,1979-07-12,1.53125
149285,SPGI,1979-07-13,1.5
149286,SPGI,1979-07-16,1.5234379768371582
149287,SPGI,1979-07-17,1.4921879768371582
149288,SPGI,1979-07-18,1.484375
149289,SPGI,1979-07-19,1.484375
149290,SPGI,1979-07-20,1.5
149291,SPGI,1979-07-23,1.515625
149292,SPGI,1979-07-24,1.53125
149293,SPGI,1979-07-25,1.5625
149294,SPGI,1979-07-26,1.5703129768371582
149295,SPGI,1979-07-27,1.5546879768371582
149296,SPGI,1979-07-30,1.59375
149297,SPGI,1979-07-31,1.5859379768371582
149298,SPGI,1979-08-01,1.578125
149299,SPGI,1979-08-02,1.578125
149300,SPGI,1979-08-03,1.59375
149301,SPGI,1979-08-06,1.5859379768371582
149302,SPGI,1979-08-07,1.6015629768371582
149303,SPGI,1979-08-08,1.6015629768371582
149304,SPGI,1979-08-09,1.6484379768371582
149305,SPGI,1979-08-10,1.6640629768371582
149306,SPGI,1979-08-13,1.671875
149307,SPGI,1979-08-14,1.6875
149308,SPGI,1979-08-15,1.7109379768371582
149309,SPGI,1979-08-16,1.6953129768371582
149310,SPGI,1979-08-17,1.6953129768371582
149311,SPGI,1979-08-20,1.703125
149312,SPGI,1979-08-21,1.6953129768371582
149313,SPGI,1979-08-22,1.6953129768371582
149314,SPGI,1979-08-23,1.6875
149315,SPGI,1979-08-24,1.6875
149316,SPGI,1979-08-27,1.703125
149317,SPGI,1979-08-28,1.7109379768371582
149318,SPGI,1979-08-29,1.6875
149319,SPGI,1979-08-30,1.671875
149320,SPGI,1979-08-31,1.671875
149321,SPGI,1979-09-04,1.640625
149322,SPGI,1979-09-05,1.6015629768371582
149323,SPGI,1979-09-06,1.59375
149324,SPGI,1979-09-07,1.6015629768371582
149325,SPGI,1979-09-10,1.6171879768371582
149326,SPGI,1979-09-11,1.59375
149327,SPGI,1979-09-12,1.6171879768371582
149328,SPGI,1979-09-13,1.6328129768371582
149329,SPGI,1979-09-14,1.625
149330,SPGI,1979-09-17,1.609375
149331,SPGI,1979-09-18,1.625
149332,SPGI,1979-09-19,1.6171879768371582
149333,SPGI,1979-09-20,1.6484379768371582
149334,SPGI,1979-09-21,1.65625
149335,SPGI,1979-09-24,1.640625
149336,SPGI,1979-09-25,1.6328129768371582
149337,SPGI,1979-09-26,1.640625
149338,SPGI,1979-09-27,1.6171879768371582
149339,SPGI,1979-09-28,1.6015629768371582
149340,SPGI,1979-10-01,1.59375
149341,SPGI,1979-10-02,1.6015629768371582
149342,SPGI,1979-10-03,1.640625
149343,SPGI,1979-10-04,1.6484379768371582
149344,SPGI,1979-10-05,1.671875
149345,SPGI,1979-10-08,1.6484379768371582
149346,SPGI,1979-10-09,1.5859379768371582
149347,SPGI,1979-10-10,1.5625
149348,SPGI,1979-10-11,1.5390629768371582
149349,SPGI,1979-10-12,1.5390629768371582
149350,SPGI,1979-10-15,1.5
149351,SPGI,1979-10-16,1.53125
149352,SPGI,1979-10-17,1.53125
149353,SPGI,1979-10-18,1.546875
149354,SPGI,1979-10-19,1.5
149355,SPGI,1979-10-22,1.484375
149356,SPGI,1979-10-23,1.484375
149357,SPGI,1979-10-24,1.5
149358,SPGI,1979-10-25,1.4765629768371582
149359,SPGI,1979-10-26,1.484375
149360,SPGI,1979-10-29,1.5078129768371582
149361,SPGI,1979-10-30,1.515625
149362,SPGI,1979-10-31,1.5390629768371582
149363,SPGI,1979-11-01,1.5625
149364,SPGI,1979-11-02,1.6015629768371582
149365,SPGI,1979-11-05,1.578125
149366,SPGI,1979-11-06,1.5390629768371582
149367,SPGI,1979-11-07,1.53125
149368,SPGI,1979-11-08,1.546875
149369,SPGI,1979-11-09,1.5625
149370,SPGI,1979-11-12,1.5703129768371582
149371,SPGI,1979-11-13,1.5390629768371582
149372,SPGI,1979-11-14,1.578125
149373,SPGI,1979-11-15,1.6015629768371582
149374,SPGI,1979-11-16,1.6328129768371582
149375,SPGI,1979-11-19,1.6328129768371582
149376,SPGI,1979-11-20,1.578125
149377,SPGI,1979-11-21,1.5703129768371582
149378,SPGI,1979-11-23,1.59375
149379,SPGI,1979-11-26,1.6328129768371582
149380,SPGI,1979-11-27,1.65625
149381,SPGI,1979-11-28,1.6640629768371582
149382,SPGI,1979-11-29,1.6484379768371582
149383,SPGI,1979-11-30,1.6328129768371582
149384,SPGI,1979-12-03,1.59375
149385,SPGI,1979-12-04,1.6484379768371582
149386,SPGI,1979-12-05,1.6875
149387,SPGI,1979-12-06,1.7421879768371582
149388,SPGI,1979-12-07,1.703125
149389,SPGI,1979-12-10,1.7109379768371582
149390,SPGI,1979-12-11,1.7265629768371582
149391,SPGI,1979-12-12,1.7265629768371582
149392,SPGI,1979-12-13,1.71875
149393,SPGI,1979-12-14,1.75
149394,SPGI,1979-12-17,1.7734379768371582
149395,SPGI,1979-12-18,1.78125
149396,SPGI,1979-12-19,1.796875
149397,SPGI,1979-12-20,1.8203129768371584
149398,SPGI,1979-12-21,1.8671879768371584
149399,SPGI,1979-12-24,1.8359379768371584
149400,SPGI,1979-12-26,1.796875
149401,SPGI,1979-12-27,1.7734379768371582
149402,SPGI,1979-12-28,1.78125
149403,SPGI,1979-12-31,1.7734379768371582
149404,SPGI,1980-01-02,1.6953129768371582
149405,SPGI,1980-01-03,1.6875
149406,SPGI,1980-01-04,1.6953129768371582
149407,SPGI,1980-01-07,1.6796879768371582
149408,SPGI,1980-01-08,1.6953129768371582
149409,SPGI,1980-01-09,1.75
149410,SPGI,1980-01-10,1.78125
149411,SPGI,1980-01-11,1.828125
149412,SPGI,1980-01-14,1.828125
149413,SPGI,1980-01-15,1.78125
149414,SPGI,1980-01-16,1.7578129768371582
149415,SPGI,1980-01-17,1.78125
149416,SPGI,1980-01-18,1.8125
149417,SPGI,1980-01-21,1.84375
149418,SPGI,1980-01-22,1.8515629768371584
149419,SPGI,1980-01-23,1.84375
149420,SPGI,1980-01-24,1.8359379768371584
149421,SPGI,1980-01-25,1.8671879768371584
149422,SPGI,1980-01-28,1.8984379768371584
149423,SPGI,1980-01-29,1.890625
149424,SPGI,1980-01-30,1.890625
149425,SPGI,1980-01-31,1.8828129768371584
149426,SPGI,1980-02-01,1.9140629768371584
149427,SPGI,1980-02-04,1.890625
149428,SPGI,1980-02-05,1.859375
149429,SPGI,1980-02-06,1.8671879768371584
149430,SPGI,1980-02-07,1.8515629768371584
149431,SPGI,1980-02-08,1.921875
149432,SPGI,1980-02-11,1.8828129768371584
149433,SPGI,1980-02-12,1.8828129768371584
149434,SPGI,1980-02-13,1.875
149435,SPGI,1980-02-14,1.84375
149436,SPGI,1980-02-15,1.78125
149437,SPGI,1980-02-19,1.7578129768371582
149438,SPGI,1980-02-20,1.75
149439,SPGI,1980-02-21,1.734375
149440,SPGI,1980-02-22,1.75
149441,SPGI,1980-02-25,1.7578129768371582
149442,SPGI,1980-02-26,1.6875
149443,SPGI,1980-02-27,1.625
149444,SPGI,1980-02-28,1.5703129768371582
149445,SPGI,1980-02-29,1.6328129768371582
149446,SPGI,1980-03-03,1.640625
149447,SPGI,1980-03-04,1.6640629768371582
149448,SPGI,1980-03-05,1.6328129768371582
149449,SPGI,1980-03-06,1.6328129768371582
149450,SPGI,1980-03-07,1.625
149451,SPGI,1980-03-10,1.625
149452,SPGI,1980-03-11,1.6484379768371582
149453,SPGI,1980-03-12,1.6015629768371582
149454,SPGI,1980-03-13,1.609375
149455,SPGI,1980-03-14,1.6484379768371582
149456,SPGI,1980-03-17,1.5859379768371582
149457,SPGI,1980-03-18,1.5625
149458,SPGI,1980-03-19,1.53125
149459,SPGI,1980-03-20,1.546875
149460,SPGI,1980-03-21,1.5625
149461,SPGI,1980-03-24,1.5390629768371582
149462,SPGI,1980-03-25,1.5625
149463,SPGI,1980-03-26,1.5625
149464,SPGI,1980-03-27,1.5625
149465,SPGI,1980-03-28,1.625
149466,SPGI,1980-03-31,1.625
149467,SPGI,1980-04-01,1.671875
149468,SPGI,1980-04-02,1.734375
149469,SPGI,1980-04-03,1.8125
149470,SPGI,1980-04-07,1.78125
149471,SPGI,1980-04-08,1.7421879768371582
149472,SPGI,1980-04-09,1.796875
149473,SPGI,1980-04-10,1.796875
149474,SPGI,1980-04-11,1.7890629768371582
149475,SPGI,1980-04-14,1.7734379768371582
149476,SPGI,1980-04-15,1.75
149477,SPGI,1980-04-16,1.796875
149478,SPGI,1980-04-17,1.78125
149479,SPGI,1980-04-18,1.765625
149480,SPGI,1980-04-21,1.734375
149481,SPGI,1980-04-22,1.8046879768371584
149482,SPGI,1980-04-23,1.78125
149483,SPGI,1980-04-24,1.7578129768371582
149484,SPGI,1980-04-25,1.7265629768371582
149485,SPGI,1980-04-28,1.7421879768371582
149486,SPGI,1980-04-29,1.7421879768371582
149487,SPGI,1980-04-30,1.75
149488,SPGI,1980-05-01,1.765625
149489,SPGI,1980-05-02,1.75
149490,SPGI,1980-05-05,1.7734379768371582
149491,SPGI,1980-05-06,1.796875
149492,SPGI,1980-05-07,1.7890629768371582
149493,SPGI,1980-05-08,1.78125
149494,SPGI,1980-05-09,1.7578129768371582
149495,SPGI,1980-05-12,1.7890629768371582
149496,SPGI,1980-05-13,1.8515629768371584
149497,SPGI,1980-05-14,1.875
149498,SPGI,1980-05-15,1.9296879768371584
149499,SPGI,1980-05-16,1.9296879768371584
149500,SPGI,1980-05-19,1.8671879768371584
149501,SPGI,1980-05-20,1.875
149502,SPGI,1980-05-21,1.8984379768371584
149503,SPGI,1980-05-22,1.890625
149504,SPGI,1980-05-23,1.8984379768371584
149505,SPGI,1980-05-27,1.9140629768371584
149506,SPGI,1980-05-28,1.90625
149507,SPGI,1980-05-29,1.859375
149508,SPGI,1980-05-30,1.84375
149509,SPGI,1980-06-02,1.859375
149510,SPGI,1980-06-03,1.8671879768371584
149511,SPGI,1980-06-04,1.84375
149512,SPGI,1980-06-05,1.875
149513,SPGI,1980-06-06,1.875
149514,SPGI,1980-06-09,1.875
149515,SPGI,1980-06-10,1.8828129768371584
149516,SPGI,1980-06-11,1.90625
149517,SPGI,1980-06-12,1.9296879768371584
149518,SPGI,1980-06-13,1.96875
149519,SPGI,1980-06-16,1.9609379768371584
149520,SPGI,1980-06-17,1.953125
149521,SPGI,1980-06-18,1.984375
149522,SPGI,1980-06-19,1.9140629768371584
149523,SPGI,1980-06-20,1.8828129768371584
149524,SPGI,1980-06-23,1.84375
149525,SPGI,1980-06-24,1.84375
149526,SPGI,1980-06-25,1.8828129768371584
149527,SPGI,1980-06-26,1.890625
149528,SPGI,1980-06-27,1.8984379768371584
149529,SPGI,1980-06-30,1.9296879768371584
149530,SPGI,1980-07-01,1.9375
149531,SPGI,1980-07-02,1.9453129768371584
149532,SPGI,1980-07-03,1.9375
149533,SPGI,1980-07-07,1.96875
149534,SPGI,1980-07-08,1.9765629768371584
149535,SPGI,1980-07-09,1.984375
149536,SPGI,1980-07-10,1.9765629768371584
149537,SPGI,1980-07-11,2.015625
149538,SPGI,1980-07-14,2.0625
149539,SPGI,1980-07-15,2.0625
149540,SPGI,1980-07-16,2.054687976837158
149541,SPGI,1980-07-17,2.046875
149542,SPGI,1980-07-18,2.054687976837158
149543,SPGI,1980-07-21,2.054687976837158
149544,SPGI,1980-07-22,2.0625
149545,SPGI,1980-07-23,2.046875
149546,SPGI,1980-07-24,2.046875
149547,SPGI,1980-07-25,2.015625
149548,SPGI,1980-07-28,1.984375
149549,SPGI,1980-07-29,2.007812976837158
149550,SPGI,1980-07-30,1.9921879768371584
149551,SPGI,1980-07-31,1.9921879768371584
149552,SPGI,1980-08-01,2.101562976837158
149553,SPGI,1980-08-04,2.15625
149554,SPGI,1980-08-05,2.1875
149555,SPGI,1980-08-06,2.265625
149556,SPGI,1980-08-07,2.289062976837158
149557,SPGI,1980-08-08,2.296875
149558,SPGI,1980-08-11,2.25
149559,SPGI,1980-08-12,2.1875
149560,SPGI,1980-08-13,2.1875
149561,SPGI,1980-08-14,2.179687976837158
149562,SPGI,1980-08-15,2.195312976837158
149563,SPGI,1980-08-18,2.179687976837158
149564,SPGI,1980-08-19,2.203125
149565,SPGI,1980-08-20,2.28125
149566,SPGI,1980-08-21,2.3125
149567,SPGI,1980-08-22,2.328125
149568,SPGI,1980-08-25,2.304687976837158
149569,SPGI,1980-08-26,2.328125
149570,SPGI,1980-08-27,2.28125
149571,SPGI,1980-08-28,2.242187976837158
149572,SPGI,1980-08-29,2.21875
149573,SPGI,1980-09-02,2.226562976837158
149574,SPGI,1980-09-03,2.328125
149575,SPGI,1980-09-04,2.34375
149576,SPGI,1980-09-05,2.34375
149577,SPGI,1980-09-08,2.320312976837158
149578,SPGI,1980-09-09,2.34375
149579,SPGI,1980-09-10,2.367187976837158
149580,SPGI,1980-09-11,2.445312976837158
149581,SPGI,1980-09-12,2.445312976837158
149582,SPGI,1980-09-15,2.4375
149583,SPGI,1980-09-16,2.460937976837158
149584,SPGI,1980-09-17,2.453125
149585,SPGI,1980-09-18,2.476562976837158
149586,SPGI,1980-09-19,2.492187976837158
149587,SPGI,1980-09-22,2.46875
149588,SPGI,1980-09-23,2.4375
149589,SPGI,1980-09-24,2.445312976837158
149590,SPGI,1980-09-25,2.421875
149591,SPGI,1980-09-26,2.429687976837158
149592,SPGI,1980-09-29,2.34375
149593,SPGI,1980-09-30,2.453125
149594,SPGI,1980-10-01,2.46875
149595,SPGI,1980-10-02,2.476562976837158
149596,SPGI,1980-10-03,2.4375
149597,SPGI,1980-10-06,2.492187976837158
149598,SPGI,1980-10-07,2.460937976837158
149599,SPGI,1980-10-08,2.484375
149600,SPGI,1980-10-09,2.453125
149601,SPGI,1980-10-10,2.429687976837158
149602,SPGI,1980-10-13,2.421875
149603,SPGI,1980-10-14,2.429687976837158
149604,SPGI,1980-10-15,2.460937976837158
149605,SPGI,1980-10-16,2.453125
149606,SPGI,1980-10-17,2.429687976837158
149607,SPGI,1980-10-20,2.421875
149608,SPGI,1980-10-21,2.4375
149609,SPGI,1980-10-22,2.375
149610,SPGI,1980-10-23,2.375
149611,SPGI,1980-10-24,2.390625
149612,SPGI,1980-10-27,2.34375
149613,SPGI,1980-10-28,2.390625
149614,SPGI,1980-10-29,2.367187976837158
149615,SPGI,1980-10-30,2.382812976837158
149616,SPGI,1980-10-31,2.390625
149617,SPGI,1980-11-03,2.445312976837158
149618,SPGI,1980-11-05,2.46875
149619,SPGI,1980-11-06,2.445312976837158
149620,SPGI,1980-11-07,2.484375
149621,SPGI,1980-11-10,2.515625
149622,SPGI,1980-11-11,2.515625
149623,SPGI,1980-11-12,2.539062976837158
149624,SPGI,1980-11-13,2.625
149625,SPGI,1980-11-14,2.632812976837158
149626,SPGI,1980-11-17,2.578125
149627,SPGI,1980-11-18,2.625
149628,SPGI,1980-11-19,2.617187976837158
149629,SPGI,1980-11-20,2.625
149630,SPGI,1980-11-21,2.609375
149631,SPGI,1980-11-24,2.609375
149632,SPGI,1980-11-25,2.640625
149633,SPGI,1980-11-26,2.625
149634,SPGI,1980-11-28,2.601562976837158
149635,SPGI,1980-12-01,2.515625
149636,SPGI,1980-12-02,2.46875
149637,SPGI,1980-12-03,2.46875
149638,SPGI,1980-12-04,2.53125
149639,SPGI,1980-12-05,2.4375
149640,SPGI,1980-12-08,2.414062976837158
149641,SPGI,1980-12-09,2.375
149642,SPGI,1980-12-10,2.382812976837158
149643,SPGI,1980-12-11,2.421875
149644,SPGI,1980-12-12,2.414062976837158
149645,SPGI,1980-12-15,2.40625
149646,SPGI,1980-12-16,2.359375
149647,SPGI,1980-12-17,2.460937976837158
149648,SPGI,1980-12-18,2.53125
149649,SPGI,1980-12-19,2.5625
149650,SPGI,1980-12-22,2.578125
149651,SPGI,1980-12-23,2.617187976837158
149652,SPGI,1980-12-24,2.632812976837158
149653,SPGI,1980-12-26,2.632812976837158
149654,SPGI,1980-12-29,2.640625
149655,SPGI,1980-12-30,2.75
149656,SPGI,1980-12-31,2.890625
149657,SPGI,1981-01-02,2.75
149658,SPGI,1981-01-05,2.773437976837158
149659,SPGI,1981-01-06,2.726562976837158
149660,SPGI,1981-01-07,2.5625
149661,SPGI,1981-01-08,2.640625
149662,SPGI,1981-01-09,2.632812976837158
149663,SPGI,1981-01-12,2.671875
149664,SPGI,1981-01-13,2.703125
149665,SPGI,1981-01-14,2.710937976837158
149666,SPGI,1981-01-15,2.710937976837158
149667,SPGI,1981-01-16,2.703125
149668,SPGI,1981-01-19,2.664062976837158
149669,SPGI,1981-01-20,2.648437976837158
149670,SPGI,1981-01-21,2.5625
149671,SPGI,1981-01-22,2.648437976837158
149672,SPGI,1981-01-23,2.625
149673,SPGI,1981-01-26,2.625
149674,SPGI,1981-01-27,2.625
149675,SPGI,1981-01-28,2.75
149676,SPGI,1981-01-29,2.6875
149677,SPGI,1981-01-30,2.6875
149678,SPGI,1981-02-02,2.640625
149679,SPGI,1981-02-03,2.617187976837158
149680,SPGI,1981-02-04,2.617187976837158
149681,SPGI,1981-02-05,2.625
149682,SPGI,1981-02-06,2.640625
149683,SPGI,1981-02-09,2.625
149684,SPGI,1981-02-10,2.59375
149685,SPGI,1981-02-11,2.570312976837158
149686,SPGI,1981-02-12,2.53125
149687,SPGI,1981-02-13,2.515625
149688,SPGI,1981-02-17,2.5
149689,SPGI,1981-02-18,2.492187976837158
149690,SPGI,1981-02-19,2.460937976837158
149691,SPGI,1981-02-20,2.507812976837158
149692,SPGI,1981-02-23,2.507812976837158
149693,SPGI,1981-02-24,2.5
149694,SPGI,1981-02-25,2.5
149695,SPGI,1981-02-26,2.515625
149696,SPGI,1981-02-27,2.59375
149697,SPGI,1981-03-02,2.640625
149698,SPGI,1981-03-03,2.6875
149699,SPGI,1981-03-04,2.734375
149700,SPGI,1981-03-05,2.75
149701,SPGI,1981-03-06,2.726562976837158
149702,SPGI,1981-03-09,2.773437976837158
149703,SPGI,1981-03-10,2.773437976837158
149704,SPGI,1981-03-11,2.828125
149705,SPGI,1981-03-12,2.859375
149706,SPGI,1981-03-13,2.875
149707,SPGI,1981-03-16,2.820312976837158
149708,SPGI,1981-03-17,2.835937976837158
149709,SPGI,1981-03-18,2.820312976837158
149710,SPGI,1981-03-19,2.84375
149711,SPGI,1981-03-20,2.84375
149712,SPGI,1981-03-23,2.898437976837158
149713,SPGI,1981-03-24,2.875
149714,SPGI,1981-03-25,2.882812976837158
149715,SPGI,1981-03-26,2.851562976837158
149716,SPGI,1981-03-27,2.859375
149717,SPGI,1981-03-30,2.75
149718,SPGI,1981-03-31,2.804687976837158
149719,SPGI,1981-04-01,2.796875
149720,SPGI,1981-04-02,2.773437976837158
149721,SPGI,1981-04-03,2.75
149722,SPGI,1981-04-06,2.71875
149723,SPGI,1981-04-07,2.6875
149724,SPGI,1981-04-08,2.703125
149725,SPGI,1981-04-09,2.78125
149726,SPGI,1981-04-10,2.765625
149727,SPGI,1981-04-13,2.765625
149728,SPGI,1981-04-14,2.773437976837158
149729,SPGI,1981-04-15,2.890625
149730,SPGI,1981-04-16,2.929687976837158
149731,SPGI,1981-04-20,2.945312976837158
149732,SPGI,1981-04-21,2.90625
149733,SPGI,1981-04-22,2.90625
149734,SPGI,1981-04-23,2.9375
149735,SPGI,1981-04-24,2.96875
149736,SPGI,1981-04-27,2.976562976837158
149737,SPGI,1981-04-28,3.0
149738,SPGI,1981-04-29,3.0
149739,SPGI,1981-04-30,2.9375
149740,SPGI,1981-05-01,2.945312976837158
149741,SPGI,1981-05-04,2.90625
149742,SPGI,1981-05-05,2.859375
149743,SPGI,1981-05-06,2.828125
149744,SPGI,1981-05-07,2.859375
149745,SPGI,1981-05-08,2.84375
149746,SPGI,1981-05-11,2.875
149747,SPGI,1981-05-12,2.898437976837158
149748,SPGI,1981-05-13,2.890625
149749,SPGI,1981-05-14,2.882812976837158
149750,SPGI,1981-05-15,2.882812976837158
149751,SPGI,1981-05-18,2.9375
149752,SPGI,1981-05-19,2.960937976837158
149753,SPGI,1981-05-20,3.0
149754,SPGI,1981-05-21,3.078125
149755,SPGI,1981-05-22,3.03125
149756,SPGI,1981-05-26,3.0
149757,SPGI,1981-05-27,3.078125
149758,SPGI,1981-05-28,3.109375
149759,SPGI,1981-05-29,3.195312976837158
149760,SPGI,1981-06-01,3.304687976837158
149761,SPGI,1981-06-02,3.28125
149762,SPGI,1981-06-03,3.265625
149763,SPGI,1981-06-04,3.273437976837158
149764,SPGI,1981-06-05,3.5
149765,SPGI,1981-06-08,3.367187976837158
149766,SPGI,1981-06-09,3.242187976837158
149767,SPGI,1981-06-10,3.3125
149768,SPGI,1981-06-11,3.375
149769,SPGI,1981-06-12,3.40625
149770,SPGI,1981-06-15,3.3125
149771,SPGI,1981-06-16,3.296875
149772,SPGI,1981-06-17,3.273437976837158
149773,SPGI,1981-06-18,3.234375
149774,SPGI,1981-06-19,3.203125
149775,SPGI,1981-06-22,3.296875
149776,SPGI,1981-06-23,3.320312976837158
149777,SPGI,1981-06-24,3.3125
149778,SPGI,1981-06-25,3.304687976837158
149779,SPGI,1981-06-26,3.296875
149780,SPGI,1981-06-29,3.289062976837158
149781,SPGI,1981-06-30,3.234375
149782,SPGI,1981-07-01,3.234375
149783,SPGI,1981-07-02,3.171875
149784,SPGI,1981-07-06,3.125
149785,SPGI,1981-07-07,3.164062976837158
149786,SPGI,1981-07-08,3.1875
149787,SPGI,1981-07-09,3.1875
149788,SPGI,1981-07-10,3.15625
149789,SPGI,1981-07-13,3.109375
149790,SPGI,1981-07-14,3.125
149791,SPGI,1981-07-15,3.117187976837158
149792,SPGI,1981-07-16,3.125
149793,SPGI,1981-07-17,3.148437976837158
149794,SPGI,1981-07-20,3.078125
149795,SPGI,1981-07-21,3.09375
149796,SPGI,1981-07-22,3.109375
149797,SPGI,1981-07-23,3.101562976837158
149798,SPGI,1981-07-24,3.09375
149799,SPGI,1981-07-27,3.148437976837158
149800,SPGI,1981-07-28,3.148437976837158
149801,SPGI,1981-07-29,3.140625
149802,SPGI,1981-07-30,3.125
149803,SPGI,1981-07-31,3.148437976837158
149804,SPGI,1981-08-03,3.164062976837158
149805,SPGI,1981-08-04,3.15625
149806,SPGI,1981-08-05,3.148437976837158
149807,SPGI,1981-08-06,3.148437976837158
149808,SPGI,1981-08-07,3.132812976837158
149809,SPGI,1981-08-10,3.101562976837158
149810,SPGI,1981-08-11,3.101562976837158
149811,SPGI,1981-08-12,3.101562976837158
149812,SPGI,1981-08-13,3.09375
149813,SPGI,1981-08-14,3.078125
149814,SPGI,1981-08-17,3.054687976837158
149815,SPGI,1981-08-18,3.023437976837158
149816,SPGI,1981-08-19,3.03125
149817,SPGI,1981-08-20,3.078125
149818,SPGI,1981-08-21,3.070312976837158
149819,SPGI,1981-08-24,2.9375
149820,SPGI,1981-08-25,2.953125
149821,SPGI,1981-08-26,3.0
149822,SPGI,1981-08-27,2.9375
149823,SPGI,1981-08-28,2.90625
149824,SPGI,1981-08-31,2.890625
149825,SPGI,1981-09-01,2.875
149826,SPGI,1981-09-02,2.90625
149827,SPGI,1981-09-03,2.921875
149828,SPGI,1981-09-04,2.875
149829,SPGI,1981-09-08,2.773437976837158
149830,SPGI,1981-09-09,2.796875
149831,SPGI,1981-09-10,2.859375
149832,SPGI,1981-09-11,2.875
149833,SPGI,1981-09-14,2.851562976837158
149834,SPGI,1981-09-15,2.859375
149835,SPGI,1981-09-16,2.890625
149836,SPGI,1981-09-17,2.90625
149837,SPGI,1981-09-18,2.851562976837158
149838,SPGI,1981-09-21,2.84375
149839,SPGI,1981-09-22,2.835937976837158
149840,SPGI,1981-09-23,2.773437976837158
149841,SPGI,1981-09-24,2.84375
149842,SPGI,1981-09-25,2.789062976837158
149843,SPGI,1981-09-28,2.773437976837158
149844,SPGI,1981-09-29,2.851562976837158
149845,SPGI,1981-09-30,2.820312976837158
149846,SPGI,1981-10-01,2.8125
149847,SPGI,1981-10-02,2.828125
149848,SPGI,1981-10-05,2.90625
149849,SPGI,1981-10-06,2.945312976837158
149850,SPGI,1981-10-07,2.984375
149851,SPGI,1981-10-08,3.054687976837158
149852,SPGI,1981-10-09,3.015625
149853,SPGI,1981-10-12,3.007812976837158
149854,SPGI,1981-10-13,3.046875
149855,SPGI,1981-10-14,3.039062976837158
149856,SPGI,1981-10-15,2.992187976837158
149857,SPGI,1981-10-16,2.9375
149858,SPGI,1981-10-19,2.875
149859,SPGI,1981-10-20,2.90625
149860,SPGI,1981-10-21,2.945312976837158
149861,SPGI,1981-10-22,2.914062976837158
149862,SPGI,1981-10-23,2.953125
149863,SPGI,1981-10-26,2.921875
149864,SPGI,1981-10-27,2.921875
149865,SPGI,1981-10-28,2.960937976837158
149866,SPGI,1981-10-29,3.0
149867,SPGI,1981-10-30,3.109375
149868,SPGI,1981-11-02,3.21875
149869,SPGI,1981-11-03,3.273437976837158
149870,SPGI,1981-11-04,3.296875
149871,SPGI,1981-11-05,3.273437976837158
149872,SPGI,1981-11-06,3.21875
149873,SPGI,1981-11-09,3.21875
149874,SPGI,1981-11-10,3.21875
149875,SPGI,1981-11-11,3.164062976837158
149876,SPGI,1981-11-12,3.09375
149877,SPGI,1981-11-13,3.15625
149878,SPGI,1981-11-16,3.148437976837158
149879,SPGI,1981-11-17,3.148437976837158
149880,SPGI,1981-11-18,3.132812976837158
149881,SPGI,1981-11-19,3.148437976837158
149882,SPGI,1981-11-20,3.179687976837158
149883,SPGI,1981-11-23,3.25
149884,SPGI,1981-11-24,3.226562976837158
149885,SPGI,1981-11-25,3.328125
149886,SPGI,1981-11-27,3.359375
149887,SPGI,1981-11-30,3.359375
149888,SPGI,1981-12-01,3.359375
149889,SPGI,1981-12-02,3.351562976837158
149890,SPGI,1981-12-03,3.34375
149891,SPGI,1981-12-04,3.375
149892,SPGI,1981-12-07,3.375
149893,SPGI,1981-12-08,3.390625
149894,SPGI,1981-12-09,3.351562976837158
149895,SPGI,1981-12-10,3.335937976837158
149896,SPGI,1981-12-11,3.335937976837158
149897,SPGI,1981-12-14,3.3125
149898,SPGI,1981-12-15,3.3125
149899,SPGI,1981-12-16,3.289062976837158
149900,SPGI,1981-12-17,3.3125
149901,SPGI,1981-12-18,3.226562976837158
149902,SPGI,1981-12-21,3.265625
149903,SPGI,1981-12-22,3.28125
149904,SPGI,1981-12-23,3.25
149905,SPGI,1981-12-24,3.242187976837158
149906,SPGI,1981-12-28,3.210937976837158
149907,SPGI,1981-12-29,3.234375
149908,SPGI,1981-12-30,3.234375
149909,SPGI,1981-12-31,3.234375
149910,SPGI,1982-01-04,3.21875
149911,SPGI,1982-01-05,3.164062976837158
149912,SPGI,1982-01-06,3.125
149913,SPGI,1982-01-07,3.0625
149914,SPGI,1982-01-08,3.03125
149915,SPGI,1982-01-11,3.023437976837158
149916,SPGI,1982-01-12,2.9375
149917,SPGI,1982-01-13,2.835937976837158
149918,SPGI,1982-01-14,2.835937976837158
149919,SPGI,1982-01-15,2.953125
149920,SPGI,1982-01-18,3.0
149921,SPGI,1982-01-19,2.984375
149922,SPGI,1982-01-20,2.976562976837158
149923,SPGI,1982-01-21,2.96875
149924,SPGI,1982-01-22,2.96875
149925,SPGI,1982-01-25,2.953125
149926,SPGI,1982-01-26,2.945312976837158
149927,SPGI,1982-01-27,2.960937976837158
149928,SPGI,1982-01-28,2.976562976837158
149929,SPGI,1982-01-29,3.070312976837158
149930,SPGI,1982-02-01,3.109375
149931,SPGI,1982-02-02,3.132812976837158
149932,SPGI,1982-02-03,3.125
149933,SPGI,1982-02-04,3.070312976837158
149934,SPGI,1982-02-05,3.09375
149935,SPGI,1982-02-08,3.101562976837158
149936,SPGI,1982-02-09,3.0625
149937,SPGI,1982-02-10,3.0625
149938,SPGI,1982-02-11,3.0625
149939,SPGI,1982-02-12,3.09375
149940,SPGI,1982-02-16,3.109375
149941,SPGI,1982-02-17,3.078125
149942,SPGI,1982-02-18,3.125
149943,SPGI,1982-02-19,3.109375
149944,SPGI,1982-02-22,3.09375
149945,SPGI,1982-02-23,3.03125
149946,SPGI,1982-02-24,3.09375
149947,SPGI,1982-02-25,3.09375
149948,SPGI,1982-02-26,3.101562976837158
149949,SPGI,1982-03-01,3.085937976837158
149950,SPGI,1982-03-02,3.125
149951,SPGI,1982-03-03,3.078125
149952,SPGI,1982-03-04,3.078125
149953,SPGI,1982-03-05,2.960937976837158
149954,SPGI,1982-03-08,2.9375
149955,SPGI,1982-03-09,2.9375
149956,SPGI,1982-03-10,3.007812976837158
149957,SPGI,1982-03-11,3.03125
149958,SPGI,1982-03-12,3.007812976837158
149959,SPGI,1982-03-15,3.015625
149960,SPGI,1982-03-16,3.03125
149961,SPGI,1982-03-17,3.023437976837158
149962,SPGI,1982-03-18,3.046875
149963,SPGI,1982-03-19,3.054687976837158
149964,SPGI,1982-03-22,3.0625
149965,SPGI,1982-03-23,3.0625
149966,SPGI,1982-03-24,3.09375
149967,SPGI,1982-03-25,3.125
149968,SPGI,1982-03-26,3.125
149969,SPGI,1982-03-29,3.125
149970,SPGI,1982-03-30,3.125
149971,SPGI,1982-03-31,3.125
149972,SPGI,1982-04-01,3.09375
149973,SPGI,1982-04-02,3.085937976837158
149974,SPGI,1982-04-05,3.039062976837158
149975,SPGI,1982-04-06,3.09375
149976,SPGI,1982-04-07,3.09375
149977,SPGI,1982-04-08,3.132812976837158
149978,SPGI,1982-04-12,3.148437976837158
149979,SPGI,1982-04-13,3.171875
149980,SPGI,1982-04-14,3.1875
149981,SPGI,1982-04-15,3.242187976837158
149982,SPGI,1982-04-16,3.203125
149983,SPGI,1982-04-19,3.15625
149984,SPGI,1982-04-20,3.0625
149985,SPGI,1982-04-21,3.0625
149986,SPGI,1982-04-22,3.1875
149987,SPGI,1982-04-23,3.25
149988,SPGI,1982-04-26,3.28125
149989,SPGI,1982-04-27,3.265625
149990,SPGI,1982-04-28,3.25
149991,SPGI,1982-04-29,3.21875
149992,SPGI,1982-04-30,3.210937976837158
149993,SPGI,1982-05-03,3.21875
149994,SPGI,1982-05-04,3.296875
149995,SPGI,1982-05-05,3.289062976837158
149996,SPGI,1982-05-06,3.257812976837158
149997,SPGI,1982-05-07,3.328125
149998,SPGI,1982-05-10,3.335937976837158
149999,SPGI,1982-05-11,3.375
150000,SPGI,1982-05-12,3.40625
150001,SPGI,1982-05-13,3.375
150002,SPGI,1982-05-14,3.40625
150003,SPGI,1982-05-17,3.367187976837158
150004,SPGI,1982-05-18,3.335937976837158
150005,SPGI,1982-05-19,3.367187976837158
150006,SPGI,1982-05-20,3.40625
150007,SPGI,1982-05-21,3.445312976837158
150008,SPGI,1982-05-24,3.4375
150009,SPGI,1982-05-25,3.382812976837158
150010,SPGI,1982-05-26,3.328125
150011,SPGI,1982-05-27,3.273437976837158
150012,SPGI,1982-05-28,3.28125
150013,SPGI,1982-06-01,3.25
150014,SPGI,1982-06-02,3.210937976837158
150015,SPGI,1982-06-03,3.164062976837158
150016,SPGI,1982-06-04,3.179687976837158
150017,SPGI,1982-06-07,3.171875
150018,SPGI,1982-06-08,3.148437976837158
150019,SPGI,1982-06-09,3.078125
150020,SPGI,1982-06-10,3.09375
150021,SPGI,1982-06-11,3.171875
150022,SPGI,1982-06-14,3.132812976837158
150023,SPGI,1982-06-15,3.125
150024,SPGI,1982-06-16,3.132812976837158
150025,SPGI,1982-06-17,3.132812976837158
150026,SPGI,1982-06-18,3.125
150027,SPGI,1982-06-21,3.125
150028,SPGI,1982-06-22,3.109375
150029,SPGI,1982-06-23,3.1875
150030,SPGI,1982-06-24,3.28125
150031,SPGI,1982-06-25,3.226562976837158
150032,SPGI,1982-06-28,3.226562976837158
150033,SPGI,1982-06-29,3.171875
150034,SPGI,1982-06-30,3.1875
150035,SPGI,1982-07-01,3.15625
150036,SPGI,1982-07-02,3.039062976837158
150037,SPGI,1982-07-06,3.046875
150038,SPGI,1982-07-07,3.03125
150039,SPGI,1982-07-08,2.9375
150040,SPGI,1982-07-09,3.007812976837158
150041,SPGI,1982-07-12,3.171875
150042,SPGI,1982-07-13,3.203125
150043,SPGI,1982-07-14,3.117187976837158
150044,SPGI,1982-07-15,3.21875
150045,SPGI,1982-07-16,3.171875
150046,SPGI,1982-07-19,3.171875
150047,SPGI,1982-07-20,3.171875
150048,SPGI,1982-07-21,3.179687976837158
150049,SPGI,1982-07-22,3.195312976837158
150050,SPGI,1982-07-23,3.1875
150051,SPGI,1982-07-26,3.1875
150052,SPGI,1982-07-27,3.148437976837158
150053,SPGI,1982-07-28,3.140625
150054,SPGI,1982-07-29,3.132812976837158
150055,SPGI,1982-07-30,3.140625
150056,SPGI,1982-08-02,3.117187976837158
150057,SPGI,1982-08-03,3.023437976837158
150058,SPGI,1982-08-04,2.945312976837158
150059,SPGI,1982-08-05,2.96875
150060,SPGI,1982-08-06,3.054687976837158
150061,SPGI,1982-08-09,2.953125
150062,SPGI,1982-08-10,2.9375
150063,SPGI,1982-08-11,2.9375
150064,SPGI,1982-08-12,2.953125
150065,SPGI,1982-08-13,2.9375
150066,SPGI,1982-08-16,2.835937976837158
150067,SPGI,1982-08-17,2.898437976837158
150068,SPGI,1982-08-18,3.015625
150069,SPGI,1982-08-19,3.125
150070,SPGI,1982-08-20,3.171875
150071,SPGI,1982-08-23,3.21875
150072,SPGI,1982-08-24,3.203125
150073,SPGI,1982-08-25,3.210937976837158
150074,SPGI,1982-08-26,3.34375
150075,SPGI,1982-08-27,3.3125
150076,SPGI,1982-08-30,3.242187976837158
150077,SPGI,1982-08-31,3.257812976837158
150078,SPGI,1982-09-01,3.28125
150079,SPGI,1982-09-02,3.4375
150080,SPGI,1982-09-03,3.585937976837158
150081,SPGI,1982-09-07,3.5625
150082,SPGI,1982-09-08,3.578125
150083,SPGI,1982-09-09,3.617187976837158
150084,SPGI,1982-09-10,3.578125
150085,SPGI,1982-09-13,3.5625
150086,SPGI,1982-09-14,3.632812976837158
150087,SPGI,1982-09-15,3.71875
150088,SPGI,1982-09-16,3.75
150089,SPGI,1982-09-17,3.640625
150090,SPGI,1982-09-20,3.601562976837158
150091,SPGI,1982-09-21,3.75
150092,SPGI,1982-09-22,3.828125
150093,SPGI,1982-09-23,3.773437976837158
150094,SPGI,1982-09-24,3.734375
150095,SPGI,1982-09-27,3.65625
150096,SPGI,1982-09-28,3.679687976837158
150097,SPGI,1982-09-29,3.6875
150098,SPGI,1982-09-30,3.679687976837158
150099,SPGI,1982-10-01,3.65625
150100,SPGI,1982-10-04,3.625
150101,SPGI,1982-10-05,3.648437976837158
150102,SPGI,1982-10-06,3.6875
150103,SPGI,1982-10-07,3.890625
150104,SPGI,1982-10-08,4.0625
150105,SPGI,1982-10-11,4.21875
150106,SPGI,1982-10-12,4.085937976837158
150107,SPGI,1982-10-13,4.078125
150108,SPGI,1982-10-14,4.039062976837158
150109,SPGI,1982-10-15,4.007812976837158
150110,SPGI,1982-10-18,4.03125
150111,SPGI,1982-10-19,4.0
150112,SPGI,1982-10-20,4.09375
150113,SPGI,1982-10-21,4.15625
150114,SPGI,1982-10-22,4.125
150115,SPGI,1982-10-25,4.046875
150116,SPGI,1982-10-26,4.015625
150117,SPGI,1982-10-27,4.039062976837158
150118,SPGI,1982-10-28,4.101562976837158
150119,SPGI,1982-10-29,4.09375
150120,SPGI,1982-11-01,4.085937976837158
150121,SPGI,1982-11-02,4.101562976837158
150122,SPGI,1982-11-03,4.242187976837158
150123,SPGI,1982-11-04,4.492187976837158
150124,SPGI,1982-11-05,4.484375
150125,SPGI,1982-11-08,4.40625
150126,SPGI,1982-11-09,4.484375
150127,SPGI,1982-11-10,4.5
150128,SPGI,1982-11-11,4.4375
150129,SPGI,1982-11-12,4.390625
150130,SPGI,1982-11-15,4.367187976837158
150131,SPGI,1982-11-16,4.34375
150132,SPGI,1982-11-17,4.390625
150133,SPGI,1982-11-18,4.367187976837158
150134,SPGI,1982-11-19,4.28125
150135,SPGI,1982-11-22,4.25
150136,SPGI,1982-11-23,4.273437976837158
150137,SPGI,1982-11-24,4.289062976837158
150138,SPGI,1982-11-26,4.398437976837158
150139,SPGI,1982-11-29,4.640625
150140,SPGI,1982-11-30,4.703125
150141,SPGI,1982-12-01,4.90625
150142,SPGI,1982-12-02,4.75
150143,SPGI,1982-12-03,4.757812976837158
150144,SPGI,1982-12-06,4.84375
150145,SPGI,1982-12-07,5.0
150146,SPGI,1982-12-08,5.03125
150147,SPGI,1982-12-09,5.007812976837158
150148,SPGI,1982-12-10,4.984375
150149,SPGI,1982-12-13,4.96875
150150,SPGI,1982-12-14,4.789062976837158
150151,SPGI,1982-12-15,4.65625
150152,SPGI,1982-12-16,4.53125
150153,SPGI,1982-12-17,4.609375
150154,SPGI,1982-12-20,4.53125
150155,SPGI,1982-12-21,4.625
150156,SPGI,1982-12-22,4.757812976837158
150157,SPGI,1982-12-23,4.703125
150158,SPGI,1982-12-27,4.703125
150159,SPGI,1982-12-28,4.671875
150160,SPGI,1982-12-29,4.671875
150161,SPGI,1982-12-30,4.703125
150162,SPGI,1982-12-31,4.703125
150163,SPGI,1983-01-03,4.59375
150164,SPGI,1983-01-04,4.515625
150165,SPGI,1983-01-05,4.46875
150166,SPGI,1983-01-06,4.625
150167,SPGI,1983-01-07,4.65625
150168,SPGI,1983-01-10,4.71875
150169,SPGI,1983-01-11,4.765625
150170,SPGI,1983-01-12,4.71875
150171,SPGI,1983-01-13,4.65625
150172,SPGI,1983-01-14,4.6875
150173,SPGI,1983-01-17,4.625
150174,SPGI,1983-01-18,4.546875
150175,SPGI,1983-01-19,4.578125
150176,SPGI,1983-01-20,4.65625
150177,SPGI,1983-01-21,4.5625
150178,SPGI,1983-01-24,4.421875
150179,SPGI,1983-01-25,4.421875
150180,SPGI,1983-01-26,4.484375
150181,SPGI,1983-01-27,4.546875
150182,SPGI,1983-01-28,4.59375
150183,SPGI,1983-01-31,4.6875
150184,SPGI,1983-02-01,4.75
150185,SPGI,1983-02-02,4.671875
150186,SPGI,1983-02-03,4.703125
150187,SPGI,1983-02-04,4.6875
150188,SPGI,1983-02-07,4.6875
150189,SPGI,1983-02-08,4.6875
150190,SPGI,1983-02-09,4.65625
150191,SPGI,1983-02-10,4.734375
150192,SPGI,1983-02-11,4.695312976837158
150193,SPGI,1983-02-14,4.710937976837158
150194,SPGI,1983-02-15,4.625
150195,SPGI,1983-02-16,4.6875
150196,SPGI,1983-02-17,4.765625
150197,SPGI,1983-02-18,5.023437976837158
150198,SPGI,1983-02-22,4.953125
150199,SPGI,1983-02-23,4.9375
150200,SPGI,1983-02-24,5.023437976837158
150201,SPGI,1983-02-25,5.03125
150202,SPGI,1983-02-28,5.078125
150203,SPGI,1983-03-01,5.28125
150204,SPGI,1983-03-02,5.421875
150205,SPGI,1983-03-03,5.625
150206,SPGI,1983-03-04,5.625
150207,SPGI,1983-03-07,5.5
150208,SPGI,1983-03-08,5.5
150209,SPGI,1983-03-09,5.578125
150210,SPGI,1983-03-10,5.59375
150211,SPGI,1983-03-11,5.484375
150212,SPGI,1983-03-14,5.40625
150213,SPGI,1983-03-15,5.34375
150214,SPGI,1983-03-16,5.40625
150215,SPGI,1983-03-17,5.5
150216,SPGI,1983-03-18,5.5
150217,SPGI,1983-03-21,5.671875
150218,SPGI,1983-03-22,5.75
150219,SPGI,1983-03-23,5.9375
150220,SPGI,1983-03-24,5.875
150221,SPGI,1983-03-25,5.84375
150222,SPGI,1983-03-28,5.734375
150223,SPGI,1983-03-29,5.828125
150224,SPGI,1983-03-30,5.875
150225,SPGI,1983-03-31,5.828125
150226,SPGI,1983-04-04,5.8125
150227,SPGI,1983-04-05,5.734375
150228,SPGI,1983-04-06,5.453125
150229,SPGI,1983-04-07,5.5
150230,SPGI,1983-04-08,5.46875
150231,SPGI,1983-04-11,5.46875
150232,SPGI,1983-04-12,5.5
150233,SPGI,1983-04-13,5.75
150234,SPGI,1983-04-14,5.890625
150235,SPGI,1983-04-15,5.96875
150236,SPGI,1983-04-18,5.90625
150237,SPGI,1983-04-19,5.90625
150238,SPGI,1983-04-20,5.953125
150239,SPGI,1983-04-21,6.03125
150240,SPGI,1983-04-22,6.1875
150241,SPGI,1983-04-25,6.109375
150242,SPGI,1983-04-26,6.015625
150243,SPGI,1983-04-27,6.0
150244,SPGI,1983-04-28,6.125
150245,SPGI,1983-04-29,6.109375
150246,SPGI,1983-05-02,6.03125
150247,SPGI,1983-05-03,5.78125
150248,SPGI,1983-05-04,5.671875
150249,SPGI,1983-05-05,5.75
150250,SPGI,1983-05-06,5.75
150251,SPGI,1983-05-09,5.75
150252,SPGI,1983-05-10,5.828125
150253,SPGI,1983-05-11,5.84375
150254,SPGI,1983-05-12,5.796875
150255,SPGI,1983-05-13,5.820312976837158
150256,SPGI,1983-05-16,5.796875
150257,SPGI,1983-05-17,5.75
150258,SPGI,1983-05-18,5.75
150259,SPGI,1983-05-19,5.6875
150260,SPGI,1983-05-20,5.65625
150261,SPGI,1983-05-23,5.65625
150262,SPGI,1983-05-24,5.75
150263,SPGI,1983-05-25,5.664062976837158
150264,SPGI,1983-05-26,5.703125
150265,SPGI,1983-05-27,5.6875
150266,SPGI,1983-05-31,5.695312976837158
150267,SPGI,1983-06-01,5.609375
150268,SPGI,1983-06-02,5.40625
150269,SPGI,1983-06-03,5.625
150270,SPGI,1983-06-06,5.8125
150271,SPGI,1983-06-07,5.796875
150272,SPGI,1983-06-08,5.625
150273,SPGI,1983-06-09,5.703125
150274,SPGI,1983-06-10,5.96875
150275,SPGI,1983-06-13,6.21875
150276,SPGI,1983-06-14,6.46875
150277,SPGI,1983-06-15,6.375
150278,SPGI,1983-06-16,6.5625
150279,SPGI,1983-06-17,6.59375
150280,SPGI,1983-06-20,6.375
150281,SPGI,1983-06-21,6.5
150282,SPGI,1983-06-22,6.484375
150283,SPGI,1983-06-23,6.4375
150284,SPGI,1983-06-24,6.40625
150285,SPGI,1983-06-27,6.21875
150286,SPGI,1983-06-28,6.1875
150287,SPGI,1983-06-29,6.1875
150288,SPGI,1983-06-30,6.015625
150289,SPGI,1983-07-01,6.0
150290,SPGI,1983-07-05,5.9375
150291,SPGI,1983-07-06,6.0
150292,SPGI,1983-07-07,5.859375
150293,SPGI,1983-07-08,5.765625
150294,SPGI,1983-07-11,5.875
150295,SPGI,1983-07-12,5.6875
150296,SPGI,1983-07-13,5.75
150297,SPGI,1983-07-14,5.65625
150298,SPGI,1983-07-15,5.5
150299,SPGI,1983-07-18,5.59375
150300,SPGI,1983-07-19,5.53125
150301,SPGI,1983-07-20,5.75
150302,SPGI,1983-07-21,5.921875
150303,SPGI,1983-07-22,6.0
150304,SPGI,1983-07-25,5.96875
150305,SPGI,1983-07-26,5.953125
150306,SPGI,1983-07-27,5.90625
150307,SPGI,1983-07-28,5.625
150308,SPGI,1983-07-29,5.5
150309,SPGI,1983-08-01,5.296875
150310,SPGI,1983-08-02,5.25
150311,SPGI,1983-08-03,5.140625
150312,SPGI,1983-08-04,5.125
150313,SPGI,1983-08-05,5.15625
150314,SPGI,1983-08-08,5.0
150315,SPGI,1983-08-09,5.015625
150316,SPGI,1983-08-10,5.234375
150317,SPGI,1983-08-11,5.140625
150318,SPGI,1983-08-12,5.25
150319,SPGI,1983-08-15,5.375
150320,SPGI,1983-08-16,5.390625
150321,SPGI,1983-08-17,5.265625
150322,SPGI,1983-08-18,5.1875
150323,SPGI,1983-08-19,5.125
150324,SPGI,1983-08-22,5.03125
150325,SPGI,1983-08-23,5.171875
150326,SPGI,1983-08-24,5.0625
150327,SPGI,1983-08-25,5.21875
150328,SPGI,1983-08-26,5.21875
150329,SPGI,1983-08-29,5.25
150330,SPGI,1983-08-30,5.34375
150331,SPGI,1983-08-31,5.53125
150332,SPGI,1983-09-01,5.390625
150333,SPGI,1983-09-02,5.53125
150334,SPGI,1983-09-06,6.125
150335,SPGI,1983-09-07,6.0
150336,SPGI,1983-09-08,5.984375
150337,SPGI,1983-09-09,5.828125
150338,SPGI,1983-09-12,5.59375
150339,SPGI,1983-09-13,5.5
150340,SPGI,1983-09-14,5.59375
150341,SPGI,1983-09-15,5.6875
150342,SPGI,1983-09-16,5.953125
150343,SPGI,1983-09-19,5.921875
150344,SPGI,1983-09-20,6.03125
150345,SPGI,1983-09-21,6.1875
150346,SPGI,1983-09-22,6.265625
150347,SPGI,1983-09-23,6.203125
150348,SPGI,1983-09-26,6.21875
150349,SPGI,1983-09-27,6.140625
150350,SPGI,1983-09-28,6.28125
150351,SPGI,1983-09-29,6.296875
150352,SPGI,1983-09-30,6.234375
150353,SPGI,1983-10-03,6.09375
150354,SPGI,1983-10-04,6.015625
150355,SPGI,1983-10-05,6.078125
150356,SPGI,1983-10-06,6.140625
150357,SPGI,1983-10-07,6.28125
150358,SPGI,1983-10-10,6.296875
150359,SPGI,1983-10-11,6.03125
150360,SPGI,1983-10-12,6.03125
150361,SPGI,1983-10-13,6.078125
150362,SPGI,1983-10-14,5.984375
150363,SPGI,1983-10-17,5.953125
150364,SPGI,1983-10-18,5.84375
150365,SPGI,1983-10-19,5.6875
150366,SPGI,1983-10-20,5.640625
150367,SPGI,1983-10-21,5.6875
150368,SPGI,1983-10-24,5.546875
150369,SPGI,1983-10-25,5.359375
150370,SPGI,1983-10-26,5.5
150371,SPGI,1983-10-27,5.53125
150372,SPGI,1983-10-28,5.5
150373,SPGI,1983-10-31,5.5
150374,SPGI,1983-11-01,5.421875
150375,SPGI,1983-11-02,5.484375
150376,SPGI,1983-11-03,5.375
150377,SPGI,1983-11-04,5.46875
150378,SPGI,1983-11-07,5.5625
150379,SPGI,1983-11-08,5.546875
150380,SPGI,1983-11-09,5.4375
150381,SPGI,1983-11-10,5.5
150382,SPGI,1983-11-11,5.5625
150383,SPGI,1983-11-14,5.609375
150384,SPGI,1983-11-15,5.703125
150385,SPGI,1983-11-16,5.828125
150386,SPGI,1983-11-17,5.84375
150387,SPGI,1983-11-18,5.875
150388,SPGI,1983-11-21,5.8125
150389,SPGI,1983-11-22,5.53125
150390,SPGI,1983-11-23,5.5
150391,SPGI,1983-11-25,5.421875
150392,SPGI,1983-11-28,5.453125
150393,SPGI,1983-11-29,5.4375
150394,SPGI,1983-11-30,5.5
150395,SPGI,1983-12-01,5.453125
150396,SPGI,1983-12-02,5.515625
150397,SPGI,1983-12-05,5.5625
150398,SPGI,1983-12-06,5.625
150399,SPGI,1983-12-07,5.65625
150400,SPGI,1983-12-08,5.5
150401,SPGI,1983-12-09,5.40625
150402,SPGI,1983-12-12,5.390625
150403,SPGI,1983-12-13,5.296875
150404,SPGI,1983-12-14,5.3125
150405,SPGI,1983-12-15,5.0625
150406,SPGI,1983-12-16,5.265625
150407,SPGI,1983-12-19,5.453125
150408,SPGI,1983-12-20,5.4375
150409,SPGI,1983-12-21,5.28125
150410,SPGI,1983-12-22,5.21875
150411,SPGI,1983-12-23,5.296875
150412,SPGI,1983-12-27,5.390625
150413,SPGI,1983-12-28,5.40625
150414,SPGI,1983-12-29,5.40625
150415,SPGI,1983-12-30,5.28125
150416,SPGI,1984-01-03,5.3125
150417,SPGI,1984-01-04,5.296875
150418,SPGI,1984-01-05,5.609375
150419,SPGI,1984-01-06,5.53125
150420,SPGI,1984-01-09,5.5
150421,SPGI,1984-01-10,5.4375
150422,SPGI,1984-01-11,5.375
150423,SPGI,1984-01-12,5.3125
150424,SPGI,1984-01-13,5.359375
150425,SPGI,1984-01-16,5.375
150426,SPGI,1984-01-17,5.375
150427,SPGI,1984-01-18,5.375
150428,SPGI,1984-01-19,5.125
150429,SPGI,1984-01-20,5.078125
150430,SPGI,1984-01-23,4.96875
150431,SPGI,1984-01-24,4.96875
150432,SPGI,1984-01-25,4.984375
150433,SPGI,1984-01-26,5.015625
150434,SPGI,1984-01-27,4.84375
150435,SPGI,1984-01-30,4.625
150436,SPGI,1984-01-31,4.96875
150437,SPGI,1984-02-01,4.828125
150438,SPGI,1984-02-02,4.765625
150439,SPGI,1984-02-03,4.640625
150440,SPGI,1984-02-06,4.75
150441,SPGI,1984-02-07,4.625
150442,SPGI,1984-02-08,4.3125
150443,SPGI,1984-02-09,4.609375
150444,SPGI,1984-02-10,4.5
150445,SPGI,1984-02-13,4.484375
150446,SPGI,1984-02-14,4.421875
150447,SPGI,1984-02-15,4.53125
150448,SPGI,1984-02-16,4.640625
150449,SPGI,1984-02-17,4.671875
150450,SPGI,1984-02-21,4.6875
150451,SPGI,1984-02-22,4.65625
150452,SPGI,1984-02-23,4.578125
150453,SPGI,1984-02-24,4.75
150454,SPGI,1984-02-27,4.84375
150455,SPGI,1984-02-28,4.8125
150456,SPGI,1984-02-29,4.90625
150457,SPGI,1984-03-01,4.84375
150458,SPGI,1984-03-02,4.890625
150459,SPGI,1984-03-05,4.890625
150460,SPGI,1984-03-06,4.625
150461,SPGI,1984-03-07,4.546875
150462,SPGI,1984-03-08,4.59375
150463,SPGI,1984-03-09,4.59375
150464,SPGI,1984-03-12,4.625
150465,SPGI,1984-03-13,4.703125
150466,SPGI,1984-03-14,4.796875
150467,SPGI,1984-03-15,4.78125
150468,SPGI,1984-03-16,4.90625
150469,SPGI,1984-03-19,4.796875
150470,SPGI,1984-03-20,4.703125
150471,SPGI,1984-03-21,4.640625
150472,SPGI,1984-03-22,4.53125
150473,SPGI,1984-03-23,4.296875
150474,SPGI,1984-03-26,4.421875
150475,SPGI,1984-03-27,4.375
150476,SPGI,1984-03-28,4.5
150477,SPGI,1984-03-29,4.609375
150478,SPGI,1984-03-30,4.65625
150479,SPGI,1984-04-02,4.734375
150480,SPGI,1984-04-03,4.75
150481,SPGI,1984-04-04,4.75
150482,SPGI,1984-04-05,4.5625
150483,SPGI,1984-04-06,4.703125
150484,SPGI,1984-04-09,4.671875
150485,SPGI,1984-04-10,4.59375
150486,SPGI,1984-04-11,4.671875
150487,SPGI,1984-04-12,4.703125
150488,SPGI,1984-04-13,4.859375
150489,SPGI,1984-04-16,4.921875
150490,SPGI,1984-04-17,4.9375
150491,SPGI,1984-04-18,5.078125
150492,SPGI,1984-04-19,5.078125
150493,SPGI,1984-04-23,4.96875
150494,SPGI,1984-04-24,5.03125
150495,SPGI,1984-04-25,4.9375
150496,SPGI,1984-04-26,5.0
150497,SPGI,1984-04-27,4.96875
150498,SPGI,1984-04-30,5.0
150499,SPGI,1984-05-01,4.953125
150500,SPGI,1984-05-02,5.046875
150501,SPGI,1984-05-03,5.078125
150502,SPGI,1984-05-04,5.046875
150503,SPGI,1984-05-07,5.125
150504,SPGI,1984-05-08,5.125
150505,SPGI,1984-05-09,5.28125
150506,SPGI,1984-05-10,5.21875
150507,SPGI,1984-05-11,5.015625
150508,SPGI,1984-05-14,4.96875
150509,SPGI,1984-05-15,4.953125
150510,SPGI,1984-05-16,4.9375
150511,SPGI,1984-05-17,4.921875
150512,SPGI,1984-05-18,4.84375
150513,SPGI,1984-05-21,4.828125
150514,SPGI,1984-05-22,4.96875
150515,SPGI,1984-05-23,4.8125
150516,SPGI,1984-05-24,4.6875
150517,SPGI,1984-05-25,4.625
150518,SPGI,1984-05-29,4.59375
150519,SPGI,1984-05-30,4.734375
150520,SPGI,1984-05-31,4.71875
150521,SPGI,1984-06-01,4.90625
150522,SPGI,1984-06-04,5.140625
150523,SPGI,1984-06-05,5.1875
150524,SPGI,1984-06-06,5.28125
150525,SPGI,1984-06-07,5.3125
150526,SPGI,1984-06-08,5.21875
150527,SPGI,1984-06-11,5.171875
150528,SPGI,1984-06-12,5.171875
150529,SPGI,1984-06-13,5.15625
150530,SPGI,1984-06-14,5.1875
150531,SPGI,1984-06-15,5.203125
150532,SPGI,1984-06-18,5.4375
150533,SPGI,1984-06-19,5.5
150534,SPGI,1984-06-20,5.59375
150535,SPGI,1984-06-21,5.5
150536,SPGI,1984-06-22,5.578125
150537,SPGI,1984-06-25,5.4375
150538,SPGI,1984-06-26,5.46875
150539,SPGI,1984-06-27,5.390625
150540,SPGI,1984-06-28,5.421875
150541,SPGI,1984-06-29,5.3125
150542,SPGI,1984-07-02,5.28125
150543,SPGI,1984-07-03,5.5625
150544,SPGI,1984-07-05,5.46875
150545,SPGI,1984-07-06,5.4375
150546,SPGI,1984-07-09,5.484375
150547,SPGI,1984-07-10,5.5
150548,SPGI,1984-07-11,5.5
150549,SPGI,1984-07-12,5.375
150550,SPGI,1984-07-13,5.359375
150551,SPGI,1984-07-16,5.375
150552,SPGI,1984-07-17,5.375
150553,SPGI,1984-07-18,5.296875
150554,SPGI,1984-07-19,5.1875
150555,SPGI,1984-07-20,5.046875
150556,SPGI,1984-07-23,4.90625
150557,SPGI,1984-07-24,5.03125
150558,SPGI,1984-07-25,5.0625
150559,SPGI,1984-07-26,5.078125
150560,SPGI,1984-07-27,5.140625
150561,SPGI,1984-07-30,5.28125
150562,SPGI,1984-07-31,5.5
150563,SPGI,1984-08-01,5.625
150564,SPGI,1984-08-02,5.875
150565,SPGI,1984-08-03,5.6875
150566,SPGI,1984-08-06,5.65625
150567,SPGI,1984-08-07,5.90625
150568,SPGI,1984-08-08,5.65625
150569,SPGI,1984-08-09,5.8125
150570,SPGI,1984-08-10,6.0
150571,SPGI,1984-08-13,5.96875
150572,SPGI,1984-08-14,5.90625
150573,SPGI,1984-08-15,5.75
150574,SPGI,1984-08-16,5.78125
150575,SPGI,1984-08-17,5.90625
150576,SPGI,1984-08-20,6.0
150577,SPGI,1984-08-21,5.96875
150578,SPGI,1984-08-22,5.875
150579,SPGI,1984-08-23,5.703125
150580,SPGI,1984-08-24,5.59375
150581,SPGI,1984-08-27,5.59375
150582,SPGI,1984-08-28,5.625
150583,SPGI,1984-08-29,5.640625
150584,SPGI,1984-08-30,5.765625
150585,SPGI,1984-08-31,5.796875
150586,SPGI,1984-09-04,5.71875
150587,SPGI,1984-09-05,5.765625
150588,SPGI,1984-09-06,5.828125
150589,SPGI,1984-09-07,5.859375
150590,SPGI,1984-09-10,5.921875
150591,SPGI,1984-09-11,5.859375
150592,SPGI,1984-09-12,5.828125
150593,SPGI,1984-09-13,5.875
150594,SPGI,1984-09-14,5.953125
150595,SPGI,1984-09-17,5.984375
150596,SPGI,1984-09-18,5.890625
150597,SPGI,1984-09-19,5.84375
150598,SPGI,1984-09-20,5.859375
150599,SPGI,1984-09-21,5.875
150600,SPGI,1984-09-24,5.703125
150601,SPGI,1984-09-25,5.671875
150602,SPGI,1984-09-26,5.71875
150603,SPGI,1984-09-27,5.640625
150604,SPGI,1984-09-28,5.609375
150605,SPGI,1984-10-01,5.34375
150606,SPGI,1984-10-02,5.40625
150607,SPGI,1984-10-03,5.34375
150608,SPGI,1984-10-04,5.546875
150609,SPGI,1984-10-05,5.484375
150610,SPGI,1984-10-08,5.25
150611,SPGI,1984-10-09,5.0625
150612,SPGI,1984-10-10,5.0
150613,SPGI,1984-10-11,5.0625
150614,SPGI,1984-10-12,5.234375
150615,SPGI,1984-10-15,5.21875
150616,SPGI,1984-10-16,5.125
150617,SPGI,1984-10-17,5.0
150618,SPGI,1984-10-18,5.234375
150619,SPGI,1984-10-19,5.234375
150620,SPGI,1984-10-22,5.234375
150621,SPGI,1984-10-23,5.265625
150622,SPGI,1984-10-24,5.171875
150623,SPGI,1984-10-25,5.234375
150624,SPGI,1984-10-26,5.09375
150625,SPGI,1984-10-29,5.046875
150626,SPGI,1984-10-30,5.09375
150627,SPGI,1984-10-31,5.109375
150628,SPGI,1984-11-01,5.15625
150629,SPGI,1984-11-02,5.203125
150630,SPGI,1984-11-05,5.234375
150631,SPGI,1984-11-06,5.1875
150632,SPGI,1984-11-07,5.15625
150633,SPGI,1984-11-08,5.125
150634,SPGI,1984-11-09,5.09375
150635,SPGI,1984-11-12,5.0625
150636,SPGI,1984-11-13,5.078125
150637,SPGI,1984-11-14,5.09375
150638,SPGI,1984-11-15,5.125
150639,SPGI,1984-11-16,5.15625
150640,SPGI,1984-11-19,5.15625
150641,SPGI,1984-11-20,5.171875
150642,SPGI,1984-11-21,5.09375
150643,SPGI,1984-11-23,5.25
150644,SPGI,1984-11-26,5.1875
150645,SPGI,1984-11-27,5.125
150646,SPGI,1984-11-28,5.125
150647,SPGI,1984-11-29,5.03125
150648,SPGI,1984-11-30,5.09375
150649,SPGI,1984-12-03,5.03125
150650,SPGI,1984-12-04,4.984375
150651,SPGI,1984-12-05,4.96875
150652,SPGI,1984-12-06,5.015625
150653,SPGI,1984-12-07,5.0
150654,SPGI,1984-12-10,5.0
150655,SPGI,1984-12-11,4.9375
150656,SPGI,1984-12-12,4.78125
150657,SPGI,1984-12-13,4.875
150658,SPGI,1984-12-14,4.921875
150659,SPGI,1984-12-17,4.90625
150660,SPGI,1984-12-18,5.015625
150661,SPGI,1984-12-19,5.015625
150662,SPGI,1984-12-20,5.0
150663,SPGI,1984-12-21,5.0
150664,SPGI,1984-12-24,5.203125
150665,SPGI,1984-12-26,5.28125
150666,SPGI,1984-12-27,5.171875
150667,SPGI,1984-12-28,5.203125
150668,SPGI,1984-12-31,5.34375
150669,SPGI,1985-01-02,5.15625
150670,SPGI,1985-01-03,5.203125
150671,SPGI,1985-01-04,5.203125
150672,SPGI,1985-01-07,5.203125
150673,SPGI,1985-01-08,5.203125
150674,SPGI,1985-01-09,5.28125
150675,SPGI,1985-01-10,5.3125
150676,SPGI,1985-01-11,5.390625
150677,SPGI,1985-01-14,5.625
150678,SPGI,1985-01-15,5.4375
150679,SPGI,1985-01-16,5.46875
150680,SPGI,1985-01-17,5.53125
150681,SPGI,1985-01-18,5.59375
150682,SPGI,1985-01-21,5.796875
150683,SPGI,1985-01-22,5.71875
150684,SPGI,1985-01-23,5.75
150685,SPGI,1985-01-24,5.671875
150686,SPGI,1985-01-25,5.59375
150687,SPGI,1985-01-28,5.53125
150688,SPGI,1985-01-29,5.546875
150689,SPGI,1985-01-30,5.640625
150690,SPGI,1985-01-31,5.625
150691,SPGI,1985-02-01,5.65625
150692,SPGI,1985-02-04,5.71875
150693,SPGI,1985-02-05,5.8125
150694,SPGI,1985-02-06,5.65625
150695,SPGI,1985-02-07,5.625
150696,SPGI,1985-02-08,5.671875
150697,SPGI,1985-02-11,5.625
150698,SPGI,1985-02-12,5.8125
150699,SPGI,1985-02-13,5.8125
150700,SPGI,1985-02-14,5.75
150701,SPGI,1985-02-15,5.578125
150702,SPGI,1985-02-19,5.578125
150703,SPGI,1985-02-20,5.5625
150704,SPGI,1985-02-21,5.5625
150705,SPGI,1985-02-22,5.546875
150706,SPGI,1985-02-25,5.484375
150707,SPGI,1985-02-26,5.53125
150708,SPGI,1985-02-27,5.625
150709,SPGI,1985-02-28,5.609375
150710,SPGI,1985-03-01,5.65625
150711,SPGI,1985-03-04,5.578125
150712,SPGI,1985-03-05,5.53125
150713,SPGI,1985-03-06,5.484375
150714,SPGI,1985-03-07,5.59375
150715,SPGI,1985-03-08,5.5
150716,SPGI,1985-03-11,5.3125
150717,SPGI,1985-03-12,5.3125
150718,SPGI,1985-03-13,5.125
150719,SPGI,1985-03-14,5.203125
150720,SPGI,1985-03-15,5.234375
150721,SPGI,1985-03-18,5.28125
150722,SPGI,1985-03-19,5.484375
150723,SPGI,1985-03-20,5.5625
150724,SPGI,1985-03-21,5.59375
150725,SPGI,1985-03-22,5.5
150726,SPGI,1985-03-25,5.46875
150727,SPGI,1985-03-26,5.5
150728,SPGI,1985-03-27,5.53125
150729,SPGI,1985-03-28,5.515625
150730,SPGI,1985-03-29,5.484375
150731,SPGI,1985-04-01,5.609375
150732,SPGI,1985-04-02,5.625
150733,SPGI,1985-04-03,5.609375
150734,SPGI,1985-04-04,5.5
150735,SPGI,1985-04-08,5.46875
150736,SPGI,1985-04-09,5.46875
150737,SPGI,1985-04-10,5.59375
150738,SPGI,1985-04-11,5.78125
150739,SPGI,1985-04-12,5.828125
150740,SPGI,1985-04-15,5.859375
150741,SPGI,1985-04-16,5.75
150742,SPGI,1985-04-17,5.8125
150743,SPGI,1985-04-18,5.6875
150744,SPGI,1985-04-19,5.796875
150745,SPGI,1985-04-22,5.828125
150746,SPGI,1985-04-23,5.90625
150747,SPGI,1985-04-24,5.734375
150748,SPGI,1985-04-25,5.875
150749,SPGI,1985-04-26,5.84375
150750,SPGI,1985-04-29,5.796875
150751,SPGI,1985-04-30,5.640625
150752,SPGI,1985-05-01,5.6875
150753,SPGI,1985-05-02,5.75
150754,SPGI,1985-05-03,5.921875
150755,SPGI,1985-05-06,5.9375
150756,SPGI,1985-05-07,5.921875
150757,SPGI,1985-05-08,5.890625
150758,SPGI,1985-05-09,5.890625
150759,SPGI,1985-05-10,5.953125
150760,SPGI,1985-05-13,6.0
150761,SPGI,1985-05-14,6.203125
150762,SPGI,1985-05-15,6.15625
150763,SPGI,1985-05-16,6.171875
150764,SPGI,1985-05-17,6.234375
150765,SPGI,1985-05-20,6.28125
150766,SPGI,1985-05-21,6.421875
150767,SPGI,1985-05-22,6.265625
150768,SPGI,1985-05-23,6.34375
150769,SPGI,1985-05-24,6.25
150770,SPGI,1985-05-28,6.21875
150771,SPGI,1985-05-29,6.203125
150772,SPGI,1985-05-30,6.140625
150773,SPGI,1985-05-31,6.28125
150774,SPGI,1985-06-03,6.3125
150775,SPGI,1985-06-04,6.296875
150776,SPGI,1985-06-05,6.34375
150777,SPGI,1985-06-06,6.46875
150778,SPGI,1985-06-07,6.4375
150779,SPGI,1985-06-10,6.46875
150780,SPGI,1985-06-11,6.46875
150781,SPGI,1985-06-12,6.5
150782,SPGI,1985-06-13,6.3125
150783,SPGI,1985-06-14,6.359375
150784,SPGI,1985-06-17,6.28125
150785,SPGI,1985-06-18,6.296875
150786,SPGI,1985-06-19,6.296875
150787,SPGI,1985-06-20,6.265625
150788,SPGI,1985-06-21,6.28125
150789,SPGI,1985-06-24,6.203125
150790,SPGI,1985-06-25,6.15625
150791,SPGI,1985-06-26,6.0625
150792,SPGI,1985-06-27,6.1875
150793,SPGI,1985-06-28,6.15625
150794,SPGI,1985-07-01,6.140625
150795,SPGI,1985-07-02,6.171875
150796,SPGI,1985-07-03,6.21875
150797,SPGI,1985-07-05,6.15625
150798,SPGI,1985-07-08,6.109375
150799,SPGI,1985-07-09,6.078125
150800,SPGI,1985-07-10,6.0625
150801,SPGI,1985-07-11,6.28125
150802,SPGI,1985-07-12,6.265625
150803,SPGI,1985-07-15,6.140625
150804,SPGI,1985-07-16,5.953125
150805,SPGI,1985-07-17,5.953125
150806,SPGI,1985-07-18,5.890625
150807,SPGI,1985-07-19,5.9375
150808,SPGI,1985-07-22,5.828125
150809,SPGI,1985-07-23,5.75
150810,SPGI,1985-07-24,5.734375
150811,SPGI,1985-07-25,5.75
150812,SPGI,1985-07-26,5.765625
150813,SPGI,1985-07-29,5.65625
150814,SPGI,1985-07-30,5.6875
150815,SPGI,1985-07-31,5.890625
150816,SPGI,1985-08-01,6.03125
150817,SPGI,1985-08-02,6.03125
150818,SPGI,1985-08-05,6.03125
150819,SPGI,1985-08-06,5.8125
150820,SPGI,1985-08-07,5.8125
150821,SPGI,1985-08-08,5.875
150822,SPGI,1985-08-09,5.84375
150823,SPGI,1985-08-12,5.765625
150824,SPGI,1985-08-13,5.84375
150825,SPGI,1985-08-14,5.84375
150826,SPGI,1985-08-15,5.703125
150827,SPGI,1985-08-16,5.671875
150828,SPGI,1985-08-19,5.6875
150829,SPGI,1985-08-20,5.71875
150830,SPGI,1985-08-21,5.71875
150831,SPGI,1985-08-22,5.640625
150832,SPGI,1985-08-23,5.453125
150833,SPGI,1985-08-26,5.453125
150834,SPGI,1985-08-27,5.4375
150835,SPGI,1985-08-28,5.5625
150836,SPGI,1985-08-29,5.5625
150837,SPGI,1985-08-30,5.515625
150838,SPGI,1985-09-03,5.515625
150839,SPGI,1985-09-04,5.484375
150840,SPGI,1985-09-05,5.609375
150841,SPGI,1985-09-06,5.609375
150842,SPGI,1985-09-09,5.515625
150843,SPGI,1985-09-10,5.546875
150844,SPGI,1985-09-11,5.46875
150845,SPGI,1985-09-12,5.4375
150846,SPGI,1985-09-13,5.375
150847,SPGI,1985-09-16,5.390625
150848,SPGI,1985-09-17,5.296875
150849,SPGI,1985-09-18,5.3125
150850,SPGI,1985-09-19,5.375
150851,SPGI,1985-09-20,5.375
150852,SPGI,1985-09-23,5.5
150853,SPGI,1985-09-24,5.375
150854,SPGI,1985-09-25,5.40625
150855,SPGI,1985-09-26,5.359375
150856,SPGI,1985-09-30,5.34375
150857,SPGI,1985-10-01,5.375
150858,SPGI,1985-10-02,5.234375
150859,SPGI,1985-10-03,5.125
150860,SPGI,1985-10-04,5.046875
150861,SPGI,1985-10-07,5.046875
150862,SPGI,1985-10-08,5.078125
150863,SPGI,1985-10-09,5.140625
150864,SPGI,1985-10-10,5.15625
150865,SPGI,1985-10-11,5.34375
150866,SPGI,1985-10-14,5.4375
150867,SPGI,1985-10-15,5.40625
150868,SPGI,1985-10-16,5.34375
150869,SPGI,1985-10-17,5.375
150870,SPGI,1985-10-18,5.3125
150871,SPGI,1985-10-21,5.484375
150872,SPGI,1985-10-22,5.78125
150873,SPGI,1985-10-23,5.671875
150874,SPGI,1985-10-24,5.640625
150875,SPGI,1985-10-25,5.53125
150876,SPGI,1985-10-28,5.453125
150877,SPGI,1985-10-29,5.4375
150878,SPGI,1985-10-30,5.421875
150879,SPGI,1985-10-31,5.40625
150880,SPGI,1985-11-01,5.34375
150881,SPGI,1985-11-04,5.484375
150882,SPGI,1985-11-05,5.625
150883,SPGI,1985-11-06,5.59375
150884,SPGI,1985-11-07,5.59375
150885,SPGI,1985-11-08,5.65625
150886,SPGI,1985-11-11,5.890625
150887,SPGI,1985-11-12,5.75
150888,SPGI,1985-11-13,5.5625
150889,SPGI,1985-11-14,5.6875
150890,SPGI,1985-11-15,5.625
150891,SPGI,1985-11-18,5.65625
150892,SPGI,1985-11-19,5.65625
150893,SPGI,1985-11-20,5.578125
150894,SPGI,1985-11-21,5.6875
150895,SPGI,1985-11-22,5.703125
150896,SPGI,1985-11-25,5.6875
150897,SPGI,1985-11-26,5.65625
150898,SPGI,1985-11-27,5.734375
150899,SPGI,1985-11-29,5.78125
150900,SPGI,1985-12-02,5.703125
150901,SPGI,1985-12-03,5.78125
150902,SPGI,1985-12-04,5.859375
150903,SPGI,1985-12-05,5.8125
150904,SPGI,1985-12-06,5.671875
150905,SPGI,1985-12-09,5.796875
150906,SPGI,1985-12-10,5.796875
150907,SPGI,1985-12-11,5.859375
150908,SPGI,1985-12-12,6.0
150909,SPGI,1985-12-13,6.109375
150910,SPGI,1985-12-16,6.125
150911,SPGI,1985-12-17,6.0625
150912,SPGI,1985-12-18,6.046875
150913,SPGI,1985-12-19,6.0
150914,SPGI,1985-12-20,5.984375
150915,SPGI,1985-12-23,6.0
150916,SPGI,1985-12-24,5.953125
150917,SPGI,1985-12-26,5.9375
150918,SPGI,1985-12-27,5.9375
150919,SPGI,1985-12-30,5.984375
150920,SPGI,1985-12-31,6.0
150921,SPGI,1986-01-02,5.921875
150922,SPGI,1986-01-03,6.0
150923,SPGI,1986-01-06,6.0
150924,SPGI,1986-01-07,6.140625
150925,SPGI,1986-01-08,6.0
150926,SPGI,1986-01-09,5.921875
150927,SPGI,1986-01-10,5.9375
150928,SPGI,1986-01-13,5.984375
150929,SPGI,1986-01-14,6.0
150930,SPGI,1986-01-15,5.96875
150931,SPGI,1986-01-16,6.15625
150932,SPGI,1986-01-17,6.078125
150933,SPGI,1986-01-20,6.0
150934,SPGI,1986-01-21,5.84375
150935,SPGI,1986-01-22,5.890625
150936,SPGI,1986-01-23,5.984375
150937,SPGI,1986-01-24,6.015625
150938,SPGI,1986-01-27,6.09375
150939,SPGI,1986-01-28,6.0625
150940,SPGI,1986-01-29,6.046875
150941,SPGI,1986-01-30,6.0
150942,SPGI,1986-01-31,6.109375
150943,SPGI,1986-02-03,6.234375
150944,SPGI,1986-02-04,6.0625
150945,SPGI,1986-02-05,6.109375
150946,SPGI,1986-02-06,6.09375
150947,SPGI,1986-02-07,6.25
150948,SPGI,1986-02-10,6.34375
150949,SPGI,1986-02-11,6.625
150950,SPGI,1986-02-12,6.671875
150951,SPGI,1986-02-13,6.75
150952,SPGI,1986-02-14,6.734375
150953,SPGI,1986-02-18,6.921875
150954,SPGI,1986-02-19,6.828125
150955,SPGI,1986-02-20,6.921875
150956,SPGI,1986-02-21,6.984375
150957,SPGI,1986-02-24,6.90625
150958,SPGI,1986-02-25,6.765625
150959,SPGI,1986-02-26,6.875
150960,SPGI,1986-02-27,6.859375
150961,SPGI,1986-02-28,6.90625
150962,SPGI,1986-03-03,6.875
150963,SPGI,1986-03-04,6.875
150964,SPGI,1986-03-05,6.78125
150965,SPGI,1986-03-06,6.8125
150966,SPGI,1986-03-07,6.859375
150967,SPGI,1986-03-10,6.78125
150968,SPGI,1986-03-11,6.90625
150969,SPGI,1986-03-12,7.109375
150970,SPGI,1986-03-13,7.015625
150971,SPGI,1986-03-14,7.046875
150972,SPGI,1986-03-17,6.9375
150973,SPGI,1986-03-18,7.203125
150974,SPGI,1986-03-19,7.21875
150975,SPGI,1986-03-20,7.1875
150976,SPGI,1986-03-21,7.234375
150977,SPGI,1986-03-24,7.53125
150978,SPGI,1986-03-25,7.484375
150979,SPGI,1986-03-26,7.546875
150980,SPGI,1986-03-27,7.609375
150981,SPGI,1986-03-31,7.46875
150982,SPGI,1986-04-01,7.328125
150983,SPGI,1986-04-02,7.234375
150984,SPGI,1986-04-03,6.859375
150985,SPGI,1986-04-04,6.6875
150986,SPGI,1986-04-07,6.734375
150987,SPGI,1986-04-08,6.984375
150988,SPGI,1986-04-09,6.9375
150989,SPGI,1986-04-10,7.140625
150990,SPGI,1986-04-11,6.890625
150991,SPGI,1986-04-14,6.984375
150992,SPGI,1986-04-15,6.9375
150993,SPGI,1986-04-16,6.859375
150994,SPGI,1986-04-17,7.125
150995,SPGI,1986-04-18,7.15625
150996,SPGI,1986-04-21,7.234375
150997,SPGI,1986-04-22,7.234375
150998,SPGI,1986-04-23,7.125
150999,SPGI,1986-04-24,6.984375
151000,SPGI,1986-04-25,6.921875
151001,SPGI,1986-04-28,6.9375
151002,SPGI,1986-04-29,6.84375
151003,SPGI,1986-04-30,6.703125
151004,SPGI,1986-05-01,6.640625
151005,SPGI,1986-05-02,6.578125
151006,SPGI,1986-05-05,6.703125
151007,SPGI,1986-05-06,6.828125
151008,SPGI,1986-05-07,6.890625
151009,SPGI,1986-05-08,6.953125
151010,SPGI,1986-05-09,6.953125
151011,SPGI,1986-05-12,6.921875
151012,SPGI,1986-05-13,6.984375
151013,SPGI,1986-05-14,7.046875
151014,SPGI,1986-05-15,7.03125
151015,SPGI,1986-05-16,6.953125
151016,SPGI,1986-05-19,6.9375
151017,SPGI,1986-05-20,7.046875
151018,SPGI,1986-05-21,7.09375
151019,SPGI,1986-05-22,7.234375
151020,SPGI,1986-05-23,7.265625
151021,SPGI,1986-05-27,7.5
151022,SPGI,1986-05-28,7.625
151023,SPGI,1986-05-29,7.65625
151024,SPGI,1986-05-30,7.71875
151025,SPGI,1986-06-02,7.65625
151026,SPGI,1986-06-03,7.546875
151027,SPGI,1986-06-04,7.453125
151028,SPGI,1986-06-05,7.484375
151029,SPGI,1986-06-06,7.546875
151030,SPGI,1986-06-09,7.328125
151031,SPGI,1986-06-10,7.296875
151032,SPGI,1986-06-11,7.296875
151033,SPGI,1986-06-12,7.3125
151034,SPGI,1986-06-13,7.484375
151035,SPGI,1986-06-16,7.5
151036,SPGI,1986-06-17,7.453125
151037,SPGI,1986-06-18,7.328125
151038,SPGI,1986-06-19,7.28125
151039,SPGI,1986-06-20,7.4375
151040,SPGI,1986-06-23,7.3125
151041,SPGI,1986-06-24,7.3125
151042,SPGI,1986-06-25,7.4375
151043,SPGI,1986-06-26,7.421875
151044,SPGI,1986-06-27,7.421875
151045,SPGI,1986-06-30,7.46875
151046,SPGI,1986-07-01,7.4375
151047,SPGI,1986-07-02,7.484375
151048,SPGI,1986-07-03,7.5625
151049,SPGI,1986-07-07,7.359375
151050,SPGI,1986-07-08,7.125
151051,SPGI,1986-07-09,7.21875
151052,SPGI,1986-07-10,7.109375
151053,SPGI,1986-07-11,7.03125
151054,SPGI,1986-07-14,6.921875
151055,SPGI,1986-07-15,6.828125
151056,SPGI,1986-07-16,6.828125
151057,SPGI,1986-07-17,6.859375
151058,SPGI,1986-07-18,6.8125
151059,SPGI,1986-07-21,6.875
151060,SPGI,1986-07-22,7.0
151061,SPGI,1986-07-23,7.1875
151062,SPGI,1986-07-24,7.171875
151063,SPGI,1986-07-25,7.15625
151064,SPGI,1986-07-28,7.046875
151065,SPGI,1986-07-29,7.09375
151066,SPGI,1986-07-30,7.125
151067,SPGI,1986-07-31,7.109375
151068,SPGI,1986-08-01,6.984375
151069,SPGI,1986-08-04,7.0625
151070,SPGI,1986-08-05,7.046875
151071,SPGI,1986-08-06,7.046875
151072,SPGI,1986-08-07,7.0625
151073,SPGI,1986-08-08,7.03125
151074,SPGI,1986-08-11,7.078125
151075,SPGI,1986-08-12,7.140625
151076,SPGI,1986-08-13,7.140625
151077,SPGI,1986-08-14,7.234375
151078,SPGI,1986-08-15,7.421875
151079,SPGI,1986-08-18,7.484375
151080,SPGI,1986-08-19,7.609375
151081,SPGI,1986-08-20,7.59375
151082,SPGI,1986-08-21,7.5625
151083,SPGI,1986-08-22,7.546875
151084,SPGI,1986-08-25,7.4375
151085,SPGI,1986-08-26,7.546875
151086,SPGI,1986-08-27,7.53125
151087,SPGI,1986-08-28,7.421875
151088,SPGI,1986-08-29,7.421875
151089,SPGI,1986-09-02,7.40625
151090,SPGI,1986-09-03,7.375
151091,SPGI,1986-09-04,7.4375
151092,SPGI,1986-09-05,7.53125
151093,SPGI,1986-09-08,7.421875
151094,SPGI,1986-09-09,7.390625
151095,SPGI,1986-09-10,7.3125
151096,SPGI,1986-09-11,6.9375
151097,SPGI,1986-09-12,6.71875
151098,SPGI,1986-09-15,6.734375
151099,SPGI,1986-09-16,6.75
151100,SPGI,1986-09-17,6.6875
151101,SPGI,1986-09-18,6.671875
151102,SPGI,1986-09-19,6.609375
151103,SPGI,1986-09-22,6.765625
151104,SPGI,1986-09-23,6.75
151105,SPGI,1986-09-24,6.890625
151106,SPGI,1986-09-25,6.78125
151107,SPGI,1986-09-26,6.8125
151108,SPGI,1986-09-29,6.703125
151109,SPGI,1986-09-30,6.75
151110,SPGI,1986-10-01,6.78125
151111,SPGI,1986-10-02,6.765625
151112,SPGI,1986-10-03,6.765625
151113,SPGI,1986-10-06,6.8125
151114,SPGI,1986-10-07,6.75
151115,SPGI,1986-10-08,6.828125
151116,SPGI,1986-10-09,6.8125
151117,SPGI,1986-10-10,6.796875
151118,SPGI,1986-10-13,6.8125
151119,SPGI,1986-10-14,6.8125
151120,SPGI,1986-10-15,6.84375
151121,SPGI,1986-10-16,6.9375
151122,SPGI,1986-10-17,6.921875
151123,SPGI,1986-10-20,6.9375
151124,SPGI,1986-10-21,6.8125
151125,SPGI,1986-10-22,6.875
151126,SPGI,1986-10-23,6.875
151127,SPGI,1986-10-24,6.875
151128,SPGI,1986-10-27,6.765625
151129,SPGI,1986-10-28,6.859375
151130,SPGI,1986-10-29,6.9375
151131,SPGI,1986-10-30,7.09375
151132,SPGI,1986-10-31,7.03125
151133,SPGI,1986-11-03,6.953125
151134,SPGI,1986-11-04,6.96875
151135,SPGI,1986-11-05,7.0625
151136,SPGI,1986-11-06,7.09375
151137,SPGI,1986-11-07,7.078125
151138,SPGI,1986-11-10,7.125
151139,SPGI,1986-11-11,7.203125
151140,SPGI,1986-11-12,7.3125
151141,SPGI,1986-11-13,7.53125
151142,SPGI,1986-11-14,7.796875
151143,SPGI,1986-11-17,7.578125
151144,SPGI,1986-11-18,7.046875
151145,SPGI,1986-11-19,7.15625
151146,SPGI,1986-11-20,7.421875
151147,SPGI,1986-11-21,7.484375
151148,SPGI,1986-11-24,7.484375
151149,SPGI,1986-11-25,7.5
151150,SPGI,1986-11-26,7.515625
151151,SPGI,1986-11-28,7.46875
151152,SPGI,1986-12-01,7.515625
151153,SPGI,1986-12-02,7.59375
151154,SPGI,1986-12-03,7.59375
151155,SPGI,1986-12-04,7.640625
151156,SPGI,1986-12-05,7.53125
151157,SPGI,1986-12-08,7.453125
151158,SPGI,1986-12-09,7.390625
151159,SPGI,1986-12-10,7.4375
151160,SPGI,1986-12-11,7.328125
151161,SPGI,1986-12-12,7.21875
151162,SPGI,1986-12-15,7.15625
151163,SPGI,1986-12-16,7.21875
151164,SPGI,1986-12-17,7.28125
151165,SPGI,1986-12-18,7.21875
151166,SPGI,1986-12-19,7.203125
151167,SPGI,1986-12-22,7.140625
151168,SPGI,1986-12-23,7.125
151169,SPGI,1986-12-24,7.109375
151170,SPGI,1986-12-26,7.015625
151171,SPGI,1986-12-29,6.875
151172,SPGI,1986-12-30,6.8125
151173,SPGI,1986-12-31,6.828125
151174,SPGI,1987-01-02,6.96875
151175,SPGI,1987-01-05,7.234375
151176,SPGI,1987-01-06,7.3125
151177,SPGI,1987-01-07,7.34375
151178,SPGI,1987-01-08,7.328125
151179,SPGI,1987-01-09,7.375
151180,SPGI,1987-01-12,7.4375
151181,SPGI,1987-01-13,7.5
151182,SPGI,1987-01-14,7.578125
151183,SPGI,1987-01-15,7.71875
151184,SPGI,1987-01-16,7.765625
151185,SPGI,1987-01-19,7.75
151186,SPGI,1987-01-20,7.8125
151187,SPGI,1987-01-21,7.6875
151188,SPGI,1987-01-22,7.90625
151189,SPGI,1987-01-23,8.03125
151190,SPGI,1987-01-26,7.875
151191,SPGI,1987-01-27,7.875
151192,SPGI,1987-01-28,8.09375
151193,SPGI,1987-01-29,8.0625
151194,SPGI,1987-01-30,8.03125
151195,SPGI,1987-02-02,8.015625
151196,SPGI,1987-02-03,8.125
151197,SPGI,1987-02-04,8.296875
151198,SPGI,1987-02-05,8.28125
151199,SPGI,1987-02-06,8.390625
151200,SPGI,1987-02-09,8.328125
151201,SPGI,1987-02-10,8.25
151202,SPGI,1987-02-11,8.328125
151203,SPGI,1987-02-12,8.328125
151204,SPGI,1987-02-13,8.328125
151205,SPGI,1987-02-17,8.84375
151206,SPGI,1987-02-18,8.96875
151207,SPGI,1987-02-19,9.09375
151208,SPGI,1987-02-20,9.015625
151209,SPGI,1987-02-23,8.90625
151210,SPGI,1987-02-24,8.796875
151211,SPGI,1987-02-25,8.828125
151212,SPGI,1987-02-26,8.671875
151213,SPGI,1987-02-27,8.71875
151214,SPGI,1987-03-02,8.578125
151215,SPGI,1987-03-03,8.625
151216,SPGI,1987-03-04,8.734375
151217,SPGI,1987-03-05,8.6875
151218,SPGI,1987-03-06,8.59375
151219,SPGI,1987-03-09,8.625
151220,SPGI,1987-03-10,8.75
151221,SPGI,1987-03-11,8.734375
151222,SPGI,1987-03-12,8.890625
151223,SPGI,1987-03-13,8.859375
151224,SPGI,1987-03-16,8.703125
151225,SPGI,1987-03-17,8.703125
151226,SPGI,1987-03-18,8.515625
151227,SPGI,1987-03-19,8.5625
151228,SPGI,1987-03-20,8.796875
151229,SPGI,1987-03-23,8.796875
151230,SPGI,1987-03-24,8.75
151231,SPGI,1987-03-25,8.8125
151232,SPGI,1987-03-26,8.484375
151233,SPGI,1987-03-27,8.34375
151234,SPGI,1987-03-30,8.171875
151235,SPGI,1987-03-31,8.0625
151236,SPGI,1987-04-01,7.984375
151237,SPGI,1987-04-02,8.125
151238,SPGI,1987-04-03,8.4375
151239,SPGI,1987-04-06,8.703125
151240,SPGI,1987-04-07,8.5
151241,SPGI,1987-04-08,8.625
151242,SPGI,1987-04-09,8.5
151243,SPGI,1987-04-10,8.375
151244,SPGI,1987-04-13,8.078125
151245,SPGI,1987-04-14,7.6875
151246,SPGI,1987-04-15,7.78125
151247,SPGI,1987-04-16,7.8125
151248,SPGI,1987-04-20,7.984375
151249,SPGI,1987-04-21,8.09375
151250,SPGI,1987-04-22,7.9375
151251,SPGI,1987-04-23,7.828125
151252,SPGI,1987-04-24,7.59375
151253,SPGI,1987-04-27,7.421875
151254,SPGI,1987-04-28,7.484375
151255,SPGI,1987-04-29,7.53125
151256,SPGI,1987-04-30,7.65625
151257,SPGI,1987-05-01,7.625
151258,SPGI,1987-05-04,7.625
151259,SPGI,1987-05-05,7.765625
151260,SPGI,1987-05-06,7.890625
151261,SPGI,1987-05-07,7.9375
151262,SPGI,1987-05-08,7.953125
151263,SPGI,1987-05-11,7.90625
151264,SPGI,1987-05-12,7.78125
151265,SPGI,1987-05-13,7.765625
151266,SPGI,1987-05-14,7.734375
151267,SPGI,1987-05-15,7.5
151268,SPGI,1987-05-18,7.875
151269,SPGI,1987-05-19,7.640625
151270,SPGI,1987-05-20,7.40625
151271,SPGI,1987-05-21,7.625
151272,SPGI,1987-05-22,7.71875
151273,SPGI,1987-05-26,7.78125
151274,SPGI,1987-05-27,7.96875
151275,SPGI,1987-05-28,8.109375
151276,SPGI,1987-05-29,8.0625
151277,SPGI,1987-06-01,7.921875
151278,SPGI,1987-06-02,7.890625
151279,SPGI,1987-06-03,8.171875
151280,SPGI,1987-06-04,8.375
151281,SPGI,1987-06-05,8.484375
151282,SPGI,1987-06-08,8.46875
151283,SPGI,1987-06-09,8.296875
151284,SPGI,1987-06-10,8.28125
151285,SPGI,1987-06-11,8.3125
151286,SPGI,1987-06-12,8.484375
151287,SPGI,1987-06-15,8.515625
151288,SPGI,1987-06-16,8.78125
151289,SPGI,1987-06-17,8.71875
151290,SPGI,1987-06-18,8.609375
151291,SPGI,1987-06-19,8.71875
151292,SPGI,1987-06-22,8.921875
151293,SPGI,1987-06-23,8.953125
151294,SPGI,1987-06-24,8.953125
151295,SPGI,1987-06-25,8.9375
151296,SPGI,1987-06-26,8.828125
151297,SPGI,1987-06-29,8.765625
151298,SPGI,1987-06-30,8.578125
151299,SPGI,1987-07-01,8.421875
151300,SPGI,1987-07-02,8.484375
151301,SPGI,1987-07-06,8.421875
151302,SPGI,1987-07-07,8.453125
151303,SPGI,1987-07-08,8.734375
151304,SPGI,1987-07-09,8.765625
151305,SPGI,1987-07-10,8.75
151306,SPGI,1987-07-13,8.625
151307,SPGI,1987-07-14,8.765625
151308,SPGI,1987-07-15,8.734375
151309,SPGI,1987-07-16,8.671875
151310,SPGI,1987-07-17,8.65625
151311,SPGI,1987-07-20,8.53125
151312,SPGI,1987-07-21,8.5
151313,SPGI,1987-07-22,8.5
151314,SPGI,1987-07-23,8.5625
151315,SPGI,1987-07-24,8.421875
151316,SPGI,1987-07-27,8.796875
151317,SPGI,1987-07-28,9.3125
151318,SPGI,1987-07-29,9.5625
151319,SPGI,1987-07-30,9.609375
151320,SPGI,1987-07-31,9.546875
151321,SPGI,1987-08-03,9.15625
151322,SPGI,1987-08-04,9.3125
151323,SPGI,1987-08-05,9.375
151324,SPGI,1987-08-06,9.296875
151325,SPGI,1987-08-07,9.109375
151326,SPGI,1987-08-10,9.1875
151327,SPGI,1987-08-11,9.4375
151328,SPGI,1987-08-12,9.4375
151329,SPGI,1987-08-13,9.53125
151330,SPGI,1987-08-14,9.390625
151331,SPGI,1987-08-17,9.40625
151332,SPGI,1987-08-18,9.25
151333,SPGI,1987-08-19,9.203125
151334,SPGI,1987-08-20,9.234375
151335,SPGI,1987-08-21,9.1875
151336,SPGI,1987-08-24,9.0625
151337,SPGI,1987-08-25,9.9375
151338,SPGI,1987-08-26,9.796875
151339,SPGI,1987-08-27,9.609375
151340,SPGI,1987-08-28,9.71875
151341,SPGI,1987-08-31,9.890625
151342,SPGI,1987-09-01,10.140625
151343,SPGI,1987-09-02,10.15625
151344,SPGI,1987-09-03,10.078125
151345,SPGI,1987-09-04,10.15625
151346,SPGI,1987-09-08,10.4375
151347,SPGI,1987-09-09,10.28125
151348,SPGI,1987-09-10,10.4375
151349,SPGI,1987-09-11,10.375
151350,SPGI,1987-09-14,9.96875
151351,SPGI,1987-09-15,9.875
151352,SPGI,1987-09-16,10.0
151353,SPGI,1987-09-17,10.25
151354,SPGI,1987-09-18,10.109375
151355,SPGI,1987-09-21,9.578125
151356,SPGI,1987-09-22,9.90625
151357,SPGI,1987-09-23,9.9375
151358,SPGI,1987-09-24,9.96875
151359,SPGI,1987-09-25,9.953125
151360,SPGI,1987-09-28,9.828125
151361,SPGI,1987-09-29,9.8125
151362,SPGI,1987-09-30,9.8125
151363,SPGI,1987-10-01,9.90625
151364,SPGI,1987-10-02,9.9375
151365,SPGI,1987-10-05,9.8125
151366,SPGI,1987-10-06,9.515625
151367,SPGI,1987-10-07,9.484375
151368,SPGI,1987-10-08,9.234375
151369,SPGI,1987-10-09,9.0625
151370,SPGI,1987-10-12,9.046875
151371,SPGI,1987-10-13,9.125
151372,SPGI,1987-10-14,9.0
151373,SPGI,1987-10-15,8.796875
151374,SPGI,1987-10-16,8.328125
151375,SPGI,1987-10-19,6.75
151376,SPGI,1987-10-20,6.53125
151377,SPGI,1987-10-21,7.25
151378,SPGI,1987-10-22,6.84375
151379,SPGI,1987-10-23,6.84375
151380,SPGI,1987-10-26,6.21875
151381,SPGI,1987-10-27,6.34375
151382,SPGI,1987-10-28,6.375
151383,SPGI,1987-10-29,6.5625
151384,SPGI,1987-10-30,6.828125
151385,SPGI,1987-11-02,6.90625
151386,SPGI,1987-11-03,7.0625
151387,SPGI,1987-11-04,6.875
151388,SPGI,1987-11-05,6.9375
151389,SPGI,1987-11-06,6.921875
151390,SPGI,1987-11-09,6.6875
151391,SPGI,1987-11-10,6.671875
151392,SPGI,1987-11-11,6.71875
151393,SPGI,1987-11-12,6.953125
151394,SPGI,1987-11-13,6.875
151395,SPGI,1987-11-16,7.03125
151396,SPGI,1987-11-17,6.90625
151397,SPGI,1987-11-18,6.9375
151398,SPGI,1987-11-19,6.828125
151399,SPGI,1987-11-20,6.625
151400,SPGI,1987-11-23,6.65625
151401,SPGI,1987-11-24,6.609375
151402,SPGI,1987-11-25,6.515625
151403,SPGI,1987-11-27,6.4375
151404,SPGI,1987-11-30,6.078125
151405,SPGI,1987-12-01,6.3125
151406,SPGI,1987-12-02,6.4375
151407,SPGI,1987-12-03,6.265625
151408,SPGI,1987-12-04,6.203125
151409,SPGI,1987-12-07,6.1875
151410,SPGI,1987-12-08,6.15625
151411,SPGI,1987-12-09,6.25
151412,SPGI,1987-12-10,6.046875
151413,SPGI,1987-12-11,5.984375
151414,SPGI,1987-12-14,6.078125
151415,SPGI,1987-12-15,6.03125
151416,SPGI,1987-12-16,6.21875
151417,SPGI,1987-12-17,6.140625
151418,SPGI,1987-12-18,6.0625
151419,SPGI,1987-12-21,6.03125
151420,SPGI,1987-12-22,6.03125
151421,SPGI,1987-12-23,6.15625
151422,SPGI,1987-12-24,6.3125
151423,SPGI,1987-12-28,6.25
151424,SPGI,1987-12-29,6.140625
151425,SPGI,1987-12-30,6.125
151426,SPGI,1987-12-31,6.03125
151427,SPGI,1988-01-04,6.3125
151428,SPGI,1988-01-05,6.578125
151429,SPGI,1988-01-06,6.65625
151430,SPGI,1988-01-07,6.78125
151431,SPGI,1988-01-08,6.34375
151432,SPGI,1988-01-11,6.3125
151433,SPGI,1988-01-12,6.203125
151434,SPGI,1988-01-13,6.28125
151435,SPGI,1988-01-14,6.125
151436,SPGI,1988-01-15,6.25
151437,SPGI,1988-01-18,6.21875
151438,SPGI,1988-01-19,6.1875
151439,SPGI,1988-01-20,5.953125
151440,SPGI,1988-01-21,5.96875
151441,SPGI,1988-01-22,6.125
151442,SPGI,1988-01-25,6.359375
151443,SPGI,1988-01-26,6.265625
151444,SPGI,1988-01-27,6.3125
151445,SPGI,1988-01-28,6.359375
151446,SPGI,1988-01-29,6.4375
151447,SPGI,1988-02-01,6.25
151448,SPGI,1988-02-02,6.140625
151449,SPGI,1988-02-03,5.953125
151450,SPGI,1988-02-04,5.984375
151451,SPGI,1988-02-05,6.046875
151452,SPGI,1988-02-08,6.34375
151453,SPGI,1988-02-09,6.515625
151454,SPGI,1988-02-10,6.9375
151455,SPGI,1988-02-11,7.03125
151456,SPGI,1988-02-12,7.3125
151457,SPGI,1988-02-16,7.046875
151458,SPGI,1988-02-17,6.828125
151459,SPGI,1988-02-18,6.921875
151460,SPGI,1988-02-19,6.90625
151461,SPGI,1988-02-22,6.9375
151462,SPGI,1988-02-23,6.96875
151463,SPGI,1988-02-24,7.21875
151464,SPGI,1988-02-25,7.21875
151465,SPGI,1988-02-26,7.140625
151466,SPGI,1988-02-29,7.21875
151467,SPGI,1988-03-01,7.296875
151468,SPGI,1988-03-02,7.328125
151469,SPGI,1988-03-03,7.53125
151470,SPGI,1988-03-04,7.390625
151471,SPGI,1988-03-07,7.515625
151472,SPGI,1988-03-08,7.515625
151473,SPGI,1988-03-09,7.71875
151474,SPGI,1988-03-10,7.453125
151475,SPGI,1988-03-11,7.40625
151476,SPGI,1988-03-14,7.375
151477,SPGI,1988-03-15,7.25
151478,SPGI,1988-03-16,7.40625
151479,SPGI,1988-03-17,7.453125
151480,SPGI,1988-03-18,7.359375
151481,SPGI,1988-03-21,7.328125
151482,SPGI,1988-03-22,7.1875
151483,SPGI,1988-03-23,7.078125
151484,SPGI,1988-03-24,6.890625
151485,SPGI,1988-03-25,6.765625
151486,SPGI,1988-03-28,6.640625
151487,SPGI,1988-03-29,6.765625
151488,SPGI,1988-03-30,6.75
151489,SPGI,1988-03-31,6.734375
151490,SPGI,1988-04-04,6.71875
151491,SPGI,1988-04-05,6.859375
151492,SPGI,1988-04-06,7.046875
151493,SPGI,1988-04-07,7.03125
151494,SPGI,1988-04-08,7.109375
151495,SPGI,1988-04-11,7.125
151496,SPGI,1988-04-12,7.03125
151497,SPGI,1988-04-13,7.0
151498,SPGI,1988-04-14,6.515625
151499,SPGI,1988-04-15,6.640625
151500,SPGI,1988-04-18,6.703125
151501,SPGI,1988-04-19,6.6875
151502,SPGI,1988-04-20,6.671875
151503,SPGI,1988-04-21,6.578125
151504,SPGI,1988-04-22,6.578125
151505,SPGI,1988-04-25,6.640625
151506,SPGI,1988-04-26,6.640625
151507,SPGI,1988-04-27,6.609375
151508,SPGI,1988-04-28,6.59375
151509,SPGI,1988-04-29,6.53125
151510,SPGI,1988-05-02,6.4375
151511,SPGI,1988-05-03,6.421875
151512,SPGI,1988-05-04,6.375
151513,SPGI,1988-05-05,6.4375
151514,SPGI,1988-05-06,6.421875
151515,SPGI,1988-05-09,6.359375
151516,SPGI,1988-05-10,6.28125
151517,SPGI,1988-05-11,6.125
151518,SPGI,1988-05-12,6.078125
151519,SPGI,1988-05-13,6.09375
151520,SPGI,1988-05-16,6.09375
151521,SPGI,1988-05-17,6.0
151522,SPGI,1988-05-18,6.15625
151523,SPGI,1988-05-19,6.28125
151524,SPGI,1988-05-20,6.5625
151525,SPGI,1988-05-23,6.40625
151526,SPGI,1988-05-24,6.546875
151527,SPGI,1988-05-25,6.515625
151528,SPGI,1988-05-26,6.53125
151529,SPGI,1988-05-27,6.515625
151530,SPGI,1988-05-31,6.75
151531,SPGI,1988-06-01,6.859375
151532,SPGI,1988-06-02,6.84375
151533,SPGI,1988-06-03,6.859375
151534,SPGI,1988-06-06,6.9375
151535,SPGI,1988-06-07,6.796875
151536,SPGI,1988-06-08,6.90625
151537,SPGI,1988-06-09,6.859375
151538,SPGI,1988-06-10,6.90625
151539,SPGI,1988-06-13,6.953125
151540,SPGI,1988-06-14,7.09375
151541,SPGI,1988-06-15,7.140625
151542,SPGI,1988-06-16,7.125
151543,SPGI,1988-06-17,7.125
151544,SPGI,1988-06-20,7.375
151545,SPGI,1988-06-21,7.5625
151546,SPGI,1988-06-22,7.484375
151547,SPGI,1988-06-23,7.390625
151548,SPGI,1988-06-24,7.25
151549,SPGI,1988-06-27,7.21875
151550,SPGI,1988-06-28,7.25
151551,SPGI,1988-06-29,7.703125
151552,SPGI,1988-06-30,7.21875
151553,SPGI,1988-07-01,7.1875
151554,SPGI,1988-07-05,7.140625
151555,SPGI,1988-07-06,6.953125
151556,SPGI,1988-07-07,7.0
151557,SPGI,1988-07-08,7.03125
151558,SPGI,1988-07-11,6.984375
151559,SPGI,1988-07-12,7.109375
151560,SPGI,1988-07-13,7.34375
151561,SPGI,1988-07-14,7.53125
151562,SPGI,1988-07-15,7.5625
151563,SPGI,1988-07-18,7.578125
151564,SPGI,1988-07-19,7.609375
151565,SPGI,1988-07-20,8.078125
151566,SPGI,1988-07-21,7.875
151567,SPGI,1988-07-22,7.625
151568,SPGI,1988-07-25,7.78125
151569,SPGI,1988-07-26,7.609375
151570,SPGI,1988-07-27,7.71875
151571,SPGI,1988-07-28,8.25
151572,SPGI,1988-07-29,8.15625
151573,SPGI,1988-08-01,8.46875
151574,SPGI,1988-08-02,8.6875
151575,SPGI,1988-08-03,8.859375
151576,SPGI,1988-08-04,8.453125
151577,SPGI,1988-08-05,8.40625
151578,SPGI,1988-08-08,8.34375
151579,SPGI,1988-08-09,8.171875
151580,SPGI,1988-08-10,7.9375
151581,SPGI,1988-08-11,8.5
151582,SPGI,1988-08-12,8.21875
151583,SPGI,1988-08-15,8.21875
151584,SPGI,1988-08-16,8.203125
151585,SPGI,1988-08-17,8.578125
151586,SPGI,1988-08-18,8.625
151587,SPGI,1988-08-19,8.453125
151588,SPGI,1988-08-22,8.3125
151589,SPGI,1988-08-23,8.234375
151590,SPGI,1988-08-24,8.40625
151591,SPGI,1988-08-25,8.453125
151592,SPGI,1988-08-26,8.4375
151593,SPGI,1988-08-29,8.28125
151594,SPGI,1988-08-30,8.203125
151595,SPGI,1988-08-31,8.25
151596,SPGI,1988-09-01,8.078125
151597,SPGI,1988-09-02,8.1875
151598,SPGI,1988-09-06,8.328125
151599,SPGI,1988-09-07,8.4375
151600,SPGI,1988-09-08,8.390625
151601,SPGI,1988-09-09,8.46875
151602,SPGI,1988-09-12,8.5625
151603,SPGI,1988-09-13,8.609375
151604,SPGI,1988-09-14,8.625
151605,SPGI,1988-09-15,8.625
151606,SPGI,1988-09-16,8.671875
151607,SPGI,1988-09-19,8.828125
151608,SPGI,1988-09-20,8.765625
151609,SPGI,1988-09-21,8.71875
151610,SPGI,1988-09-22,8.59375
151611,SPGI,1988-09-23,8.5
151612,SPGI,1988-09-26,8.640625
151613,SPGI,1988-09-27,8.53125
151614,SPGI,1988-09-28,8.5625
151615,SPGI,1988-09-29,8.734375
151616,SPGI,1988-09-30,8.6875
151617,SPGI,1988-10-03,8.578125
151618,SPGI,1988-10-04,8.609375
151619,SPGI,1988-10-05,8.65625
151620,SPGI,1988-10-06,8.59375
151621,SPGI,1988-10-07,8.75
151622,SPGI,1988-10-10,9.0
151623,SPGI,1988-10-11,9.21875
151624,SPGI,1988-10-12,9.1875
151625,SPGI,1988-10-13,9.40625
151626,SPGI,1988-10-14,9.296875
151627,SPGI,1988-10-17,9.125
151628,SPGI,1988-10-18,9.078125
151629,SPGI,1988-10-19,8.96875
151630,SPGI,1988-10-20,9.09375
151631,SPGI,1988-10-21,8.90625
151632,SPGI,1988-10-24,9.171875
151633,SPGI,1988-10-25,9.03125
151634,SPGI,1988-10-26,8.953125
151635,SPGI,1988-10-27,8.609375
151636,SPGI,1988-10-28,8.546875
151637,SPGI,1988-10-31,8.3125
151638,SPGI,1988-11-01,8.484375
151639,SPGI,1988-11-02,8.515625
151640,SPGI,1988-11-03,8.453125
151641,SPGI,1988-11-04,8.46875
151642,SPGI,1988-11-07,8.359375
151643,SPGI,1988-11-08,8.375
151644,SPGI,1988-11-09,8.3125
151645,SPGI,1988-11-10,8.203125
151646,SPGI,1988-11-11,7.828125
151647,SPGI,1988-11-14,7.65625
151648,SPGI,1988-11-15,7.578125
151649,SPGI,1988-11-16,7.265625
151650,SPGI,1988-11-17,7.328125
151651,SPGI,1988-11-18,7.375
151652,SPGI,1988-11-21,7.3125
151653,SPGI,1988-11-22,7.375
151654,SPGI,1988-11-23,7.40625
151655,SPGI,1988-11-25,7.34375
151656,SPGI,1988-11-28,7.203125
151657,SPGI,1988-11-29,7.34375
151658,SPGI,1988-11-30,7.65625
151659,SPGI,1988-12-01,7.5625
151660,SPGI,1988-12-02,7.671875
151661,SPGI,1988-12-05,7.796875
151662,SPGI,1988-12-06,7.984375
151663,SPGI,1988-12-07,8.0625
151664,SPGI,1988-12-08,7.984375
151665,SPGI,1988-12-09,7.96875
151666,SPGI,1988-12-12,7.96875
151667,SPGI,1988-12-13,7.8125
151668,SPGI,1988-12-14,7.59375
151669,SPGI,1988-12-15,7.46875
151670,SPGI,1988-12-16,7.609375
151671,SPGI,1988-12-19,7.875
151672,SPGI,1988-12-20,7.84375
151673,SPGI,1988-12-21,7.78125
151674,SPGI,1988-12-22,7.703125
151675,SPGI,1988-12-23,7.875
151676,SPGI,1988-12-27,7.859375
151677,SPGI,1988-12-28,7.796875
151678,SPGI,1988-12-29,7.796875
151679,SPGI,1988-12-30,7.78125
151680,SPGI,1989-01-03,8.125
151681,SPGI,1989-01-04,8.265625
151682,SPGI,1989-01-05,8.34375
151683,SPGI,1989-01-06,8.71875
151684,SPGI,1989-01-09,8.59375
151685,SPGI,1989-01-10,8.484375
151686,SPGI,1989-01-11,8.40625
151687,SPGI,1989-01-12,8.453125
151688,SPGI,1989-01-13,8.5
151689,SPGI,1989-01-16,8.5
151690,SPGI,1989-01-17,8.46875
151691,SPGI,1989-01-18,8.59375
151692,SPGI,1989-01-19,8.6875
151693,SPGI,1989-01-20,8.65625
151694,SPGI,1989-01-23,8.421875
151695,SPGI,1989-01-24,8.453125
151696,SPGI,1989-01-25,8.328125
151697,SPGI,1989-01-26,8.421875
151698,SPGI,1989-01-27,8.34375
151699,SPGI,1989-01-30,8.46875
151700,SPGI,1989-01-31,8.703125
151701,SPGI,1989-02-01,8.765625
151702,SPGI,1989-02-02,8.703125
151703,SPGI,1989-02-03,8.59375
151704,SPGI,1989-02-06,8.53125
151705,SPGI,1989-02-07,8.546875
151706,SPGI,1989-02-08,8.4375
151707,SPGI,1989-02-09,8.359375
151708,SPGI,1989-02-10,8.3125
151709,SPGI,1989-02-13,8.578125
151710,SPGI,1989-02-14,8.5
151711,SPGI,1989-02-15,8.484375
151712,SPGI,1989-02-16,8.421875
151713,SPGI,1989-02-17,8.28125
151714,SPGI,1989-02-21,8.328125
151715,SPGI,1989-02-22,8.234375
151716,SPGI,1989-02-23,8.328125
151717,SPGI,1989-02-24,8.140625
151718,SPGI,1989-02-27,8.09375
151719,SPGI,1989-02-28,8.046875
151720,SPGI,1989-03-01,7.96875
151721,SPGI,1989-03-02,8.1875
151722,SPGI,1989-03-03,8.28125
151723,SPGI,1989-03-06,8.578125
151724,SPGI,1989-03-07,8.515625
151725,SPGI,1989-03-08,8.453125
151726,SPGI,1989-03-09,8.328125
151727,SPGI,1989-03-10,8.328125
151728,SPGI,1989-03-13,8.34375
151729,SPGI,1989-03-14,8.328125
151730,SPGI,1989-03-15,8.359375
151731,SPGI,1989-03-16,8.53125
151732,SPGI,1989-03-17,8.25
151733,SPGI,1989-03-20,8.1875
151734,SPGI,1989-03-21,8.28125
151735,SPGI,1989-03-22,8.375
151736,SPGI,1989-03-23,8.375
151737,SPGI,1989-03-27,8.453125
151738,SPGI,1989-03-28,8.40625
151739,SPGI,1989-03-29,8.421875
151740,SPGI,1989-03-30,8.328125
151741,SPGI,1989-03-31,8.4375
151742,SPGI,1989-04-03,8.640625
151743,SPGI,1989-04-04,8.59375
151744,SPGI,1989-04-05,8.765625
151745,SPGI,1989-04-06,8.828125
151746,SPGI,1989-04-07,8.96875
151747,SPGI,1989-04-10,9.109375
151748,SPGI,1989-04-11,8.96875
151749,SPGI,1989-04-12,9.0
151750,SPGI,1989-04-13,8.90625
151751,SPGI,1989-04-14,8.9375
151752,SPGI,1989-04-17,8.921875
151753,SPGI,1989-04-18,8.796875
151754,SPGI,1989-04-19,8.828125
151755,SPGI,1989-04-20,9.203125
151756,SPGI,1989-04-21,9.65625
151757,SPGI,1989-04-24,10.15625
151758,SPGI,1989-04-25,9.703125
151759,SPGI,1989-04-26,9.25
151760,SPGI,1989-04-27,9.328125
151761,SPGI,1989-04-28,9.34375
151762,SPGI,1989-05-01,9.359375
151763,SPGI,1989-05-02,9.21875
151764,SPGI,1989-05-03,9.1875
151765,SPGI,1989-05-04,9.140625
151766,SPGI,1989-05-05,9.328125
151767,SPGI,1989-05-08,9.296875
151768,SPGI,1989-05-09,9.296875
151769,SPGI,1989-05-10,9.296875
151770,SPGI,1989-05-11,9.3125
151771,SPGI,1989-05-12,9.3125
151772,SPGI,1989-05-15,9.296875
151773,SPGI,1989-05-16,9.34375
151774,SPGI,1989-05-17,8.625
151775,SPGI,1989-05-18,8.5
151776,SPGI,1989-05-19,8.53125
151777,SPGI,1989-05-22,8.671875
151778,SPGI,1989-05-23,8.546875
151779,SPGI,1989-05-24,8.578125
151780,SPGI,1989-05-25,8.515625
151781,SPGI,1989-05-26,8.625
151782,SPGI,1989-05-30,8.640625
151783,SPGI,1989-05-31,8.5625
151784,SPGI,1989-06-01,8.625
151785,SPGI,1989-06-02,8.640625
151786,SPGI,1989-06-05,8.5625
151787,SPGI,1989-06-06,8.609375
151788,SPGI,1989-06-07,9.015625
151789,SPGI,1989-06-08,8.984375
151790,SPGI,1989-06-09,9.015625
151791,SPGI,1989-06-12,9.3125
151792,SPGI,1989-06-13,9.234375
151793,SPGI,1989-06-14,9.078125
151794,SPGI,1989-06-15,9.015625
151795,SPGI,1989-06-16,9.03125
151796,SPGI,1989-06-19,9.078125
151797,SPGI,1989-06-20,9.109375
151798,SPGI,1989-06-21,9.046875
151799,SPGI,1989-06-22,8.921875
151800,SPGI,1989-06-23,9.0625
151801,SPGI,1989-06-26,9.03125
151802,SPGI,1989-06-27,9.0
151803,SPGI,1989-06-28,8.90625
151804,SPGI,1989-06-29,8.6875
151805,SPGI,1989-06-30,8.703125
151806,SPGI,1989-07-03,8.640625
151807,SPGI,1989-07-05,8.640625
151808,SPGI,1989-07-06,8.75
151809,SPGI,1989-07-07,8.953125
151810,SPGI,1989-07-10,8.890625
151811,SPGI,1989-07-11,8.828125
151812,SPGI,1989-07-12,8.90625
151813,SPGI,1989-07-13,8.921875
151814,SPGI,1989-07-14,8.875
151815,SPGI,1989-07-17,8.90625
151816,SPGI,1989-07-18,9.046875
151817,SPGI,1989-07-19,9.296875
151818,SPGI,1989-07-20,9.21875
151819,SPGI,1989-07-21,9.28125
151820,SPGI,1989-07-24,9.140625
151821,SPGI,1989-07-25,9.171875
151822,SPGI,1989-07-26,9.40625
151823,SPGI,1989-07-27,9.484375
151824,SPGI,1989-07-28,9.40625
151825,SPGI,1989-07-31,9.59375
151826,SPGI,1989-08-01,9.5
151827,SPGI,1989-08-02,9.625
151828,SPGI,1989-08-03,9.546875
151829,SPGI,1989-08-04,9.375
151830,SPGI,1989-08-07,9.5625
151831,SPGI,1989-08-08,9.375
151832,SPGI,1989-08-09,9.53125
151833,SPGI,1989-08-10,9.828125
151834,SPGI,1989-08-11,9.625
151835,SPGI,1989-08-14,9.578125
151836,SPGI,1989-08-15,9.5625
151837,SPGI,1989-08-16,9.890625
151838,SPGI,1989-08-17,9.9375
151839,SPGI,1989-08-18,10.6875
151840,SPGI,1989-08-21,10.0625
151841,SPGI,1989-08-22,10.234375
151842,SPGI,1989-08-23,10.125
151843,SPGI,1989-08-24,10.0625
151844,SPGI,1989-08-25,9.96875
151845,SPGI,1989-08-28,10.015625
151846,SPGI,1989-08-29,9.90625
151847,SPGI,1989-08-30,10.046875
151848,SPGI,1989-08-31,10.015625
151849,SPGI,1989-09-01,10.015625
151850,SPGI,1989-09-05,9.796875
151851,SPGI,1989-09-06,9.65625
151852,SPGI,1989-09-07,9.578125
151853,SPGI,1989-09-08,9.53125
151854,SPGI,1989-09-11,9.4375
151855,SPGI,1989-09-12,9.484375
151856,SPGI,1989-09-13,9.375
151857,SPGI,1989-09-14,9.1875
151858,SPGI,1989-09-15,9.046875
151859,SPGI,1989-09-18,9.140625
151860,SPGI,1989-09-19,9.28125
151861,SPGI,1989-09-20,9.234375
151862,SPGI,1989-09-21,9.0625
151863,SPGI,1989-09-22,9.28125
151864,SPGI,1989-09-25,9.09375
151865,SPGI,1989-09-26,9.15625
151866,SPGI,1989-09-27,9.140625
151867,SPGI,1989-09-28,9.234375
151868,SPGI,1989-09-29,9.234375
151869,SPGI,1989-10-02,9.375
151870,SPGI,1989-10-03,9.40625
151871,SPGI,1989-10-04,9.46875
151872,SPGI,1989-10-05,9.359375
151873,SPGI,1989-10-06,9.3125
151874,SPGI,1989-10-09,9.296875
151875,SPGI,1989-10-10,9.28125
151876,SPGI,1989-10-11,9.203125
151877,SPGI,1989-10-12,9.15625
151878,SPGI,1989-10-13,8.40625
151879,SPGI,1989-10-16,8.1875
151880,SPGI,1989-10-17,8.046875
151881,SPGI,1989-10-18,8.328125
151882,SPGI,1989-10-19,8.515625
151883,SPGI,1989-10-20,8.328125
151884,SPGI,1989-10-23,8.390625
151885,SPGI,1989-10-24,8.234375
151886,SPGI,1989-10-25,8.171875
151887,SPGI,1989-10-26,8.0625
151888,SPGI,1989-10-27,7.875
151889,SPGI,1989-10-30,7.890625
151890,SPGI,1989-10-31,8.0
151891,SPGI,1989-11-01,8.109375
151892,SPGI,1989-11-02,8.078125
151893,SPGI,1989-11-03,8.0625
151894,SPGI,1989-11-06,7.8125
151895,SPGI,1989-11-07,7.75
151896,SPGI,1989-11-08,7.71875
151897,SPGI,1989-11-09,7.703125
151898,SPGI,1989-11-10,7.828125
151899,SPGI,1989-11-13,7.859375
151900,SPGI,1989-11-14,7.703125
151901,SPGI,1989-11-15,7.953125
151902,SPGI,1989-11-16,7.75
151903,SPGI,1989-11-17,7.796875
151904,SPGI,1989-11-20,7.765625
151905,SPGI,1989-11-21,7.65625
151906,SPGI,1989-11-22,7.625
151907,SPGI,1989-11-24,7.671875
151908,SPGI,1989-11-27,7.78125
151909,SPGI,1989-11-28,7.796875
151910,SPGI,1989-11-29,7.71875
151911,SPGI,1989-11-30,7.78125
151912,SPGI,1989-12-01,7.890625
151913,SPGI,1989-12-04,7.984375
151914,SPGI,1989-12-05,7.9375
151915,SPGI,1989-12-06,7.6875
151916,SPGI,1989-12-07,7.375
151917,SPGI,1989-12-08,7.21875
151918,SPGI,1989-12-11,7.359375
151919,SPGI,1989-12-12,7.296875
151920,SPGI,1989-12-13,7.21875
151921,SPGI,1989-12-14,7.015625
151922,SPGI,1989-12-15,6.953125
151923,SPGI,1989-12-18,6.84375
151924,SPGI,1989-12-19,6.765625
151925,SPGI,1989-12-20,6.734375
151926,SPGI,1989-12-21,6.71875
151927,SPGI,1989-12-22,6.953125
151928,SPGI,1989-12-26,6.953125
151929,SPGI,1989-12-27,7.046875
151930,SPGI,1989-12-28,6.96875
151931,SPGI,1989-12-29,7.09375
151932,SPGI,1990-01-02,7.25
151933,SPGI,1990-01-03,7.203125
151934,SPGI,1990-01-04,7.34375
151935,SPGI,1990-01-05,7.265625
151936,SPGI,1990-01-08,7.1875
151937,SPGI,1990-01-09,7.0625
151938,SPGI,1990-01-10,7.046875
151939,SPGI,1990-01-11,7.046875
151940,SPGI,1990-01-12,6.921875
151941,SPGI,1990-01-15,6.828125
151942,SPGI,1990-01-16,7.015625
151943,SPGI,1990-01-17,7.40625
151944,SPGI,1990-01-18,7.265625
151945,SPGI,1990-01-19,7.484375
151946,SPGI,1990-01-22,7.25
151947,SPGI,1990-01-23,7.15625
151948,SPGI,1990-01-24,7.40625
151949,SPGI,1990-01-25,7.109375
151950,SPGI,1990-01-26,7.125
151951,SPGI,1990-01-29,7.046875
151952,SPGI,1990-01-30,7.15625
151953,SPGI,1990-01-31,7.078125
151954,SPGI,1990-02-01,7.046875
151955,SPGI,1990-02-02,6.9375
151956,SPGI,1990-02-05,7.03125
151957,SPGI,1990-02-06,6.875
151958,SPGI,1990-02-07,6.90625
151959,SPGI,1990-02-08,6.734375
151960,SPGI,1990-02-09,6.59375
151961,SPGI,1990-02-12,6.484375
151962,SPGI,1990-02-13,6.546875
151963,SPGI,1990-02-14,6.484375
151964,SPGI,1990-02-15,6.484375
151965,SPGI,1990-02-16,6.453125
151966,SPGI,1990-02-20,6.15625
151967,SPGI,1990-02-21,6.359375
151968,SPGI,1990-02-22,6.453125
151969,SPGI,1990-02-23,6.4375
151970,SPGI,1990-02-26,6.484375
151971,SPGI,1990-02-27,6.46875
151972,SPGI,1990-02-28,6.625
151973,SPGI,1990-03-01,6.734375
151974,SPGI,1990-03-02,6.703125
151975,SPGI,1990-03-05,6.671875
151976,SPGI,1990-03-06,6.8125
151977,SPGI,1990-03-07,6.71875
151978,SPGI,1990-03-08,6.796875
151979,SPGI,1990-03-09,6.6875
151980,SPGI,1990-03-12,6.625
151981,SPGI,1990-03-13,6.53125
151982,SPGI,1990-03-14,6.59375
151983,SPGI,1990-03-15,6.578125
151984,SPGI,1990-03-16,6.640625
151985,SPGI,1990-03-19,6.6875
151986,SPGI,1990-03-20,6.734375
151987,SPGI,1990-03-21,6.6875
151988,SPGI,1990-03-22,6.546875
151989,SPGI,1990-03-23,6.578125
151990,SPGI,1990-03-26,6.5625
151991,SPGI,1990-03-27,6.578125
151992,SPGI,1990-03-28,6.625
151993,SPGI,1990-03-29,6.65625
151994,SPGI,1990-03-30,6.609375
151995,SPGI,1990-04-02,6.609375
151996,SPGI,1990-04-03,6.6875
151997,SPGI,1990-04-04,6.625
151998,SPGI,1990-04-05,6.625
151999,SPGI,1990-04-06,6.609375
152000,SPGI,1990-04-09,6.640625
152001,SPGI,1990-04-10,6.640625
152002,SPGI,1990-04-11,6.984375
152003,SPGI,1990-04-12,6.921875
152004,SPGI,1990-04-16,6.8125
152005,SPGI,1990-04-17,6.8125
152006,SPGI,1990-04-18,6.890625
152007,SPGI,1990-04-19,6.734375
152008,SPGI,1990-04-20,6.640625
152009,SPGI,1990-04-23,6.59375
152010,SPGI,1990-04-24,6.53125
152011,SPGI,1990-04-25,6.609375
152012,SPGI,1990-04-26,6.734375
152013,SPGI,1990-04-27,6.625
152014,SPGI,1990-04-30,6.53125
152015,SPGI,1990-05-01,6.59375
152016,SPGI,1990-05-02,6.65625
152017,SPGI,1990-05-03,6.625
152018,SPGI,1990-05-04,6.5625
152019,SPGI,1990-05-07,6.578125
152020,SPGI,1990-05-08,6.640625
152021,SPGI,1990-05-09,6.65625
152022,SPGI,1990-05-10,6.6875
152023,SPGI,1990-05-11,6.796875
152024,SPGI,1990-05-14,6.890625
152025,SPGI,1990-05-15,6.859375
152026,SPGI,1990-05-16,6.859375
152027,SPGI,1990-05-17,6.828125
152028,SPGI,1990-05-18,6.828125
152029,SPGI,1990-05-21,6.875
152030,SPGI,1990-05-22,6.859375
152031,SPGI,1990-05-23,6.921875
152032,SPGI,1990-05-24,6.984375
152033,SPGI,1990-05-25,6.890625
152034,SPGI,1990-05-29,7.0
152035,SPGI,1990-05-30,6.90625
152036,SPGI,1990-05-31,6.84375
152037,SPGI,1990-06-01,6.828125
152038,SPGI,1990-06-04,6.96875
152039,SPGI,1990-06-05,6.96875
152040,SPGI,1990-06-06,7.09375
152041,SPGI,1990-06-07,7.0625
152042,SPGI,1990-06-08,7.03125
152043,SPGI,1990-06-11,6.96875
152044,SPGI,1990-06-12,7.03125
152045,SPGI,1990-06-13,6.984375
152046,SPGI,1990-06-14,6.984375
152047,SPGI,1990-06-15,7.046875
152048,SPGI,1990-06-18,7.03125
152049,SPGI,1990-06-19,7.0
152050,SPGI,1990-06-20,7.0
152051,SPGI,1990-06-21,7.03125
152052,SPGI,1990-06-22,7.046875
152053,SPGI,1990-06-25,6.984375
152054,SPGI,1990-06-26,7.015625
152055,SPGI,1990-06-27,7.09375
152056,SPGI,1990-06-28,7.046875
152057,SPGI,1990-06-29,7.03125
152058,SPGI,1990-07-02,7.15625
152059,SPGI,1990-07-03,7.125
152060,SPGI,1990-07-05,7.09375
152061,SPGI,1990-07-06,7.09375
152062,SPGI,1990-07-09,7.09375
152063,SPGI,1990-07-10,7.03125
152064,SPGI,1990-07-11,7.078125
152065,SPGI,1990-07-12,7.0
152066,SPGI,1990-07-13,6.9375
152067,SPGI,1990-07-16,6.953125
152068,SPGI,1990-07-17,6.96875
152069,SPGI,1990-07-18,6.9375
152070,SPGI,1990-07-19,6.9375
152071,SPGI,1990-07-20,6.890625
152072,SPGI,1990-07-23,6.828125
152073,SPGI,1990-07-24,6.765625
152074,SPGI,1990-07-25,6.765625
152075,SPGI,1990-07-26,6.8125
152076,SPGI,1990-07-27,6.796875
152077,SPGI,1990-07-30,6.8125
152078,SPGI,1990-07-31,6.90625
152079,SPGI,1990-08-01,6.96875
152080,SPGI,1990-08-02,6.875
152081,SPGI,1990-08-03,6.84375
152082,SPGI,1990-08-06,6.703125
152083,SPGI,1990-08-07,6.6875
152084,SPGI,1990-08-08,6.609375
152085,SPGI,1990-08-09,6.5625
152086,SPGI,1990-08-10,6.484375
152087,SPGI,1990-08-13,6.484375
152088,SPGI,1990-08-14,6.453125
152089,SPGI,1990-08-15,6.484375
152090,SPGI,1990-08-16,6.15625
152091,SPGI,1990-08-17,6.046875
152092,SPGI,1990-08-20,6.0
152093,SPGI,1990-08-21,5.9375
152094,SPGI,1990-08-22,5.84375
152095,SPGI,1990-08-23,5.65625
152096,SPGI,1990-08-24,5.59375
152097,SPGI,1990-08-27,5.765625
152098,SPGI,1990-08-28,5.84375
152099,SPGI,1990-08-29,5.96875
152100,SPGI,1990-08-30,6.015625
152101,SPGI,1990-08-31,6.125
152102,SPGI,1990-09-04,6.125
152103,SPGI,1990-09-05,6.15625
152104,SPGI,1990-09-06,6.09375
152105,SPGI,1990-09-07,6.09375
152106,SPGI,1990-09-10,6.109375
152107,SPGI,1990-09-11,6.109375
152108,SPGI,1990-09-12,6.125
152109,SPGI,1990-09-13,6.03125
152110,SPGI,1990-09-14,5.984375
152111,SPGI,1990-09-17,5.890625
152112,SPGI,1990-09-18,6.0
152113,SPGI,1990-09-19,5.890625
152114,SPGI,1990-09-20,5.796875
152115,SPGI,1990-09-21,5.75
152116,SPGI,1990-09-24,5.671875
152117,SPGI,1990-09-25,5.53125
152118,SPGI,1990-09-26,5.390625
152119,SPGI,1990-09-27,5.296875
152120,SPGI,1990-09-28,5.5
152121,SPGI,1990-10-01,5.53125
152122,SPGI,1990-10-02,5.53125
152123,SPGI,1990-10-03,5.40625
152124,SPGI,1990-10-04,5.46875
152125,SPGI,1990-10-05,5.453125
152126,SPGI,1990-10-08,5.46875
152127,SPGI,1990-10-09,5.25
152128,SPGI,1990-10-10,5.265625
152129,SPGI,1990-10-11,5.078125
152130,SPGI,1990-10-12,5.09375
152131,SPGI,1990-10-15,5.140625
152132,SPGI,1990-10-16,5.3125
152133,SPGI,1990-10-17,5.3125
152134,SPGI,1990-10-18,5.34375
152135,SPGI,1990-10-19,5.453125
152136,SPGI,1990-10-22,5.609375
152137,SPGI,1990-10-23,5.640625
152138,SPGI,1990-10-24,5.75
152139,SPGI,1990-10-25,5.859375
152140,SPGI,1990-10-26,5.84375
152141,SPGI,1990-10-29,5.78125
152142,SPGI,1990-10-30,5.890625
152143,SPGI,1990-10-31,5.875
152144,SPGI,1990-11-01,6.0
152145,SPGI,1990-11-02,6.03125
152146,SPGI,1990-11-05,5.984375
152147,SPGI,1990-11-06,5.8125
152148,SPGI,1990-11-07,5.765625
152149,SPGI,1990-11-08,5.828125
152150,SPGI,1990-11-09,5.9375
152151,SPGI,1990-11-12,5.9375
152152,SPGI,1990-11-13,5.984375
152153,SPGI,1990-11-14,6.046875
152154,SPGI,1990-11-15,6.046875
152155,SPGI,1990-11-16,6.0
152156,SPGI,1990-11-19,6.046875
152157,SPGI,1990-11-20,6.015625
152158,SPGI,1990-11-21,6.03125
152159,SPGI,1990-11-23,5.984375
152160,SPGI,1990-11-26,6.0
152161,SPGI,1990-11-27,5.984375
152162,SPGI,1990-11-28,6.03125
152163,SPGI,1990-11-29,6.15625
152164,SPGI,1990-11-30,6.09375
152165,SPGI,1990-12-03,6.171875
152166,SPGI,1990-12-04,6.4375
152167,SPGI,1990-12-05,6.5625
152168,SPGI,1990-12-06,6.59375
152169,SPGI,1990-12-07,6.453125
152170,SPGI,1990-12-10,6.5
152171,SPGI,1990-12-11,6.484375
152172,SPGI,1990-12-12,6.34375
152173,SPGI,1990-12-13,6.5
152174,SPGI,1990-12-14,6.453125
152175,SPGI,1990-12-17,6.5
152176,SPGI,1990-12-18,6.5625
152177,SPGI,1990-12-19,6.5625
152178,SPGI,1990-12-20,6.546875
152179,SPGI,1990-12-21,6.640625
152180,SPGI,1990-12-24,6.515625
152181,SPGI,1990-12-26,6.578125
152182,SPGI,1990-12-27,6.546875
152183,SPGI,1990-12-28,6.578125
152184,SPGI,1990-12-31,6.578125
152185,SPGI,1991-01-02,6.546875
152186,SPGI,1991-01-03,6.34375
152187,SPGI,1991-01-04,6.328125
152188,SPGI,1991-01-07,6.265625
152189,SPGI,1991-01-08,6.25
152190,SPGI,1991-01-09,6.28125
152191,SPGI,1991-01-10,6.28125
152192,SPGI,1991-01-11,6.359375
152193,SPGI,1991-01-14,6.359375
152194,SPGI,1991-01-15,6.4375
152195,SPGI,1991-01-16,6.421875
152196,SPGI,1991-01-17,6.5
152197,SPGI,1991-01-18,6.515625
152198,SPGI,1991-01-21,6.515625
152199,SPGI,1991-01-22,6.625
152200,SPGI,1991-01-23,6.625
152201,SPGI,1991-01-24,6.75
152202,SPGI,1991-01-25,6.734375
152203,SPGI,1991-01-28,6.828125
152204,SPGI,1991-01-29,6.796875
152205,SPGI,1991-01-30,6.96875
152206,SPGI,1991-01-31,7.078125
152207,SPGI,1991-02-01,7.046875
152208,SPGI,1991-02-04,7.09375
152209,SPGI,1991-02-05,7.0625
152210,SPGI,1991-02-06,7.03125
152211,SPGI,1991-02-07,7.015625
152212,SPGI,1991-02-08,7.03125
152213,SPGI,1991-02-11,7.203125
152214,SPGI,1991-02-12,7.234375
152215,SPGI,1991-02-13,7.21875
152216,SPGI,1991-02-14,7.234375
152217,SPGI,1991-02-15,7.328125
152218,SPGI,1991-02-19,7.25
152219,SPGI,1991-02-20,7.21875
152220,SPGI,1991-02-21,7.171875
152221,SPGI,1991-02-22,7.125
152222,SPGI,1991-02-25,7.203125
152223,SPGI,1991-02-26,7.1875
152224,SPGI,1991-02-27,7.15625
152225,SPGI,1991-02-28,7.09375
152226,SPGI,1991-03-01,7.171875
152227,SPGI,1991-03-04,7.09375
152228,SPGI,1991-03-05,7.25
152229,SPGI,1991-03-06,7.3125
152230,SPGI,1991-03-07,7.3125
152231,SPGI,1991-03-08,7.328125
152232,SPGI,1991-03-11,7.296875
152233,SPGI,1991-03-12,7.234375
152234,SPGI,1991-03-13,7.203125
152235,SPGI,1991-03-14,7.28125
152236,SPGI,1991-03-15,7.234375
152237,SPGI,1991-03-18,7.1875
152238,SPGI,1991-03-19,7.078125
152239,SPGI,1991-03-20,7.0
152240,SPGI,1991-03-21,6.984375
152241,SPGI,1991-03-22,7.1875
152242,SPGI,1991-03-25,7.234375
152243,SPGI,1991-03-26,7.296875
152244,SPGI,1991-03-27,7.3125
152245,SPGI,1991-03-28,7.3125
152246,SPGI,1991-04-01,7.359375
152247,SPGI,1991-04-02,7.375
152248,SPGI,1991-04-03,7.34375
152249,SPGI,1991-04-04,7.4375
152250,SPGI,1991-04-05,7.78125
152251,SPGI,1991-04-08,7.734375
152252,SPGI,1991-04-09,7.5
152253,SPGI,1991-04-10,7.46875
152254,SPGI,1991-04-11,7.5
152255,SPGI,1991-04-12,7.5
152256,SPGI,1991-04-15,7.375
152257,SPGI,1991-04-16,7.59375
152258,SPGI,1991-04-17,7.59375
152259,SPGI,1991-04-18,7.578125
152260,SPGI,1991-04-19,7.53125
152261,SPGI,1991-04-22,7.46875
152262,SPGI,1991-04-23,7.46875
152263,SPGI,1991-04-24,7.609375
152264,SPGI,1991-04-25,7.484375
152265,SPGI,1991-04-26,7.515625
152266,SPGI,1991-04-29,7.421875
152267,SPGI,1991-04-30,7.453125
152268,SPGI,1991-05-01,7.5625
152269,SPGI,1991-05-02,7.5625
152270,SPGI,1991-05-03,7.53125
152271,SPGI,1991-05-06,7.5
152272,SPGI,1991-05-07,7.578125
152273,SPGI,1991-05-08,7.53125
152274,SPGI,1991-05-09,7.71875
152275,SPGI,1991-05-10,7.9375
152276,SPGI,1991-05-13,7.9375
152277,SPGI,1991-05-14,7.765625
152278,SPGI,1991-05-15,7.640625
152279,SPGI,1991-05-16,7.65625
152280,SPGI,1991-05-17,7.578125
152281,SPGI,1991-05-20,7.5
152282,SPGI,1991-05-21,7.59375
152283,SPGI,1991-05-22,7.515625
152284,SPGI,1991-05-23,7.640625
152285,SPGI,1991-05-24,7.65625
152286,SPGI,1991-05-28,7.625
152287,SPGI,1991-05-29,7.6875
152288,SPGI,1991-05-30,7.734375
152289,SPGI,1991-05-31,7.875
152290,SPGI,1991-06-03,7.921875
152291,SPGI,1991-06-04,8.09375
152292,SPGI,1991-06-05,8.0
152293,SPGI,1991-06-06,7.953125
152294,SPGI,1991-06-07,7.734375
152295,SPGI,1991-06-10,7.703125
152296,SPGI,1991-06-11,7.75
152297,SPGI,1991-06-12,7.640625
152298,SPGI,1991-06-13,7.625
152299,SPGI,1991-06-14,7.640625
152300,SPGI,1991-06-17,7.65625
152301,SPGI,1991-06-18,7.609375
152302,SPGI,1991-06-19,7.53125
152303,SPGI,1991-06-20,7.484375
152304,SPGI,1991-06-21,7.515625
152305,SPGI,1991-06-24,7.328125
152306,SPGI,1991-06-25,7.328125
152307,SPGI,1991-06-26,7.390625
152308,SPGI,1991-06-27,7.453125
152309,SPGI,1991-06-28,7.421875
152310,SPGI,1991-07-01,7.46875
152311,SPGI,1991-07-02,7.53125
152312,SPGI,1991-07-03,7.4375
152313,SPGI,1991-07-05,7.46875
152314,SPGI,1991-07-08,7.546875
152315,SPGI,1991-07-09,7.546875
152316,SPGI,1991-07-10,7.546875
152317,SPGI,1991-07-11,7.46875
152318,SPGI,1991-07-12,7.484375
152319,SPGI,1991-07-15,7.453125
152320,SPGI,1991-07-16,7.375
152321,SPGI,1991-07-17,7.34375
152322,SPGI,1991-07-18,7.078125
152323,SPGI,1991-07-19,7.15625
152324,SPGI,1991-07-22,7.1875
152325,SPGI,1991-07-23,7.125
152326,SPGI,1991-07-24,7.125
152327,SPGI,1991-07-25,7.125
152328,SPGI,1991-07-26,7.0
152329,SPGI,1991-07-29,6.9375
152330,SPGI,1991-07-30,7.0
152331,SPGI,1991-07-31,7.0
152332,SPGI,1991-08-01,6.953125
152333,SPGI,1991-08-02,6.96875
152334,SPGI,1991-08-05,6.9375
152335,SPGI,1991-08-06,6.953125
152336,SPGI,1991-08-07,6.96875
152337,SPGI,1991-08-08,7.0
152338,SPGI,1991-08-09,7.0
152339,SPGI,1991-08-12,7.0
152340,SPGI,1991-08-13,7.0
152341,SPGI,1991-08-14,6.96875
152342,SPGI,1991-08-15,6.96875
152343,SPGI,1991-08-16,6.984375
152344,SPGI,1991-08-19,6.90625
152345,SPGI,1991-08-20,6.828125
152346,SPGI,1991-08-21,6.84375
152347,SPGI,1991-08-22,6.84375
152348,SPGI,1991-08-23,6.859375
152349,SPGI,1991-08-26,6.78125
152350,SPGI,1991-08-27,6.78125
152351,SPGI,1991-08-28,6.765625
152352,SPGI,1991-08-29,6.796875
152353,SPGI,1991-08-30,6.78125
152354,SPGI,1991-09-03,6.78125
152355,SPGI,1991-09-04,6.6875
152356,SPGI,1991-09-05,6.6875
152357,SPGI,1991-09-06,6.6875
152358,SPGI,1991-09-09,6.6875
152359,SPGI,1991-09-10,6.59375
152360,SPGI,1991-09-11,6.59375
152361,SPGI,1991-09-12,6.625
152362,SPGI,1991-09-13,6.625
152363,SPGI,1991-09-16,6.65625
152364,SPGI,1991-09-17,6.59375
152365,SPGI,1991-09-18,6.625
152366,SPGI,1991-09-19,6.640625
152367,SPGI,1991-09-20,6.734375
152368,SPGI,1991-09-23,6.75
152369,SPGI,1991-09-24,6.6875
152370,SPGI,1991-09-25,6.5
152371,SPGI,1991-09-26,6.359375
152372,SPGI,1991-09-27,6.390625
152373,SPGI,1991-09-30,6.421875
152374,SPGI,1991-10-01,6.46875
152375,SPGI,1991-10-02,6.359375
152376,SPGI,1991-10-03,6.375
152377,SPGI,1991-10-04,6.3125
152378,SPGI,1991-10-07,6.328125
152379,SPGI,1991-10-08,6.359375
152380,SPGI,1991-10-09,6.421875
152381,SPGI,1991-10-10,6.453125
152382,SPGI,1991-10-11,6.484375
152383,SPGI,1991-10-14,6.65625
152384,SPGI,1991-10-15,6.71875
152385,SPGI,1991-10-16,6.609375
152386,SPGI,1991-10-17,6.453125
152387,SPGI,1991-10-18,6.578125
152388,SPGI,1991-10-21,6.578125
152389,SPGI,1991-10-22,6.546875
152390,SPGI,1991-10-23,6.578125
152391,SPGI,1991-10-24,6.609375
152392,SPGI,1991-10-25,6.640625
152393,SPGI,1991-10-28,6.625
152394,SPGI,1991-10-29,6.65625
152395,SPGI,1991-10-30,6.734375
152396,SPGI,1991-10-31,6.75
152397,SPGI,1991-11-01,6.734375
152398,SPGI,1991-11-04,6.8125
152399,SPGI,1991-11-05,6.75
152400,SPGI,1991-11-06,6.828125
152401,SPGI,1991-11-07,6.78125
152402,SPGI,1991-11-08,6.8125
152403,SPGI,1991-11-11,6.90625
152404,SPGI,1991-11-12,6.96875
152405,SPGI,1991-11-13,6.96875
152406,SPGI,1991-11-14,7.046875
152407,SPGI,1991-11-15,6.84375
152408,SPGI,1991-11-18,6.8125
152409,SPGI,1991-11-19,6.625
152410,SPGI,1991-11-20,6.578125
152411,SPGI,1991-11-21,6.59375
152412,SPGI,1991-11-22,6.5625
152413,SPGI,1991-11-25,6.484375
152414,SPGI,1991-11-26,6.53125
152415,SPGI,1991-11-27,6.484375
152416,SPGI,1991-11-29,6.453125
152417,SPGI,1991-12-02,6.5625
152418,SPGI,1991-12-03,6.65625
152419,SPGI,1991-12-04,6.65625
152420,SPGI,1991-12-05,6.546875
152421,SPGI,1991-12-06,6.46875
152422,SPGI,1991-12-09,6.46875
152423,SPGI,1991-12-10,6.46875
152424,SPGI,1991-12-11,6.5625
152425,SPGI,1991-12-12,6.671875
152426,SPGI,1991-12-13,6.765625
152427,SPGI,1991-12-16,6.78125
152428,SPGI,1991-12-17,6.78125
152429,SPGI,1991-12-18,6.828125
152430,SPGI,1991-12-19,6.71875
152431,SPGI,1991-12-20,6.78125
152432,SPGI,1991-12-23,6.84375
152433,SPGI,1991-12-24,6.84375
152434,SPGI,1991-12-26,7.015625
152435,SPGI,1991-12-27,7.09375
152436,SPGI,1991-12-30,7.171875
152437,SPGI,1991-12-31,7.171875
152438,SPGI,1992-01-02,7.140625
152439,SPGI,1992-01-03,7.109375
152440,SPGI,1992-01-06,7.15625
152441,SPGI,1992-01-07,7.25
152442,SPGI,1992-01-08,7.203125
152443,SPGI,1992-01-09,7.5625
152444,SPGI,1992-01-10,7.4375
152445,SPGI,1992-01-13,7.46875
152446,SPGI,1992-01-14,7.5
152447,SPGI,1992-01-15,7.578125
152448,SPGI,1992-01-16,7.65625
152449,SPGI,1992-01-17,7.5625
152450,SPGI,1992-01-20,7.59375
152451,SPGI,1992-01-21,7.703125
152452,SPGI,1992-01-22,7.734375
152453,SPGI,1992-01-23,7.640625
152454,SPGI,1992-01-24,7.46875
152455,SPGI,1992-01-27,7.53125
152456,SPGI,1992-01-28,7.5
152457,SPGI,1992-01-29,7.421875
152458,SPGI,1992-01-30,7.40625
152459,SPGI,1992-01-31,7.34375
152460,SPGI,1992-02-03,7.359375
152461,SPGI,1992-02-04,7.40625
152462,SPGI,1992-02-05,7.265625
152463,SPGI,1992-02-06,7.15625
152464,SPGI,1992-02-07,7.125
152465,SPGI,1992-02-10,7.125
152466,SPGI,1992-02-11,7.171875
152467,SPGI,1992-02-12,7.34375
152468,SPGI,1992-02-13,7.296875
152469,SPGI,1992-02-14,7.40625
152470,SPGI,1992-02-18,7.375
152471,SPGI,1992-02-19,7.34375
152472,SPGI,1992-02-20,7.359375
152473,SPGI,1992-02-21,7.40625
152474,SPGI,1992-02-24,7.4375
152475,SPGI,1992-02-25,7.40625
152476,SPGI,1992-02-26,7.40625
152477,SPGI,1992-02-27,7.40625
152478,SPGI,1992-02-28,7.359375
152479,SPGI,1992-03-02,7.28125
152480,SPGI,1992-03-03,7.328125
152481,SPGI,1992-03-04,7.34375
152482,SPGI,1992-03-05,7.375
152483,SPGI,1992-03-06,7.234375
152484,SPGI,1992-03-09,7.25
152485,SPGI,1992-03-10,7.296875
152486,SPGI,1992-03-11,7.3125
152487,SPGI,1992-03-12,7.5
152488,SPGI,1992-03-13,7.53125
152489,SPGI,1992-03-16,7.4375
152490,SPGI,1992-03-17,7.453125
152491,SPGI,1992-03-18,7.375
152492,SPGI,1992-03-19,7.640625
152493,SPGI,1992-03-20,7.734375
152494,SPGI,1992-03-23,7.734375
152495,SPGI,1992-03-24,7.71875
152496,SPGI,1992-03-25,7.703125
152497,SPGI,1992-03-26,7.796875
152498,SPGI,1992-03-27,7.78125
152499,SPGI,1992-03-30,7.765625
152500,SPGI,1992-03-31,7.75
152501,SPGI,1992-04-01,7.5
152502,SPGI,1992-04-02,7.625
152503,SPGI,1992-04-03,7.625
152504,SPGI,1992-04-06,7.6875
152505,SPGI,1992-04-07,7.5625
152506,SPGI,1992-04-08,7.5
152507,SPGI,1992-04-09,7.59375
152508,SPGI,1992-04-10,7.671875
152509,SPGI,1992-04-13,7.75
152510,SPGI,1992-04-14,7.78125
152511,SPGI,1992-04-15,7.90625
152512,SPGI,1992-04-16,7.984375
152513,SPGI,1992-04-20,7.828125
152514,SPGI,1992-04-21,7.78125
152515,SPGI,1992-04-22,7.84375
152516,SPGI,1992-04-23,7.875
152517,SPGI,1992-04-24,8.015625
152518,SPGI,1992-04-27,8.0625
152519,SPGI,1992-04-28,8.109375
152520,SPGI,1992-04-29,8.234375
152521,SPGI,1992-04-30,8.140625
152522,SPGI,1992-05-01,8.078125
152523,SPGI,1992-05-04,8.078125
152524,SPGI,1992-05-05,8.015625
152525,SPGI,1992-05-06,8.078125
152526,SPGI,1992-05-07,8.15625
152527,SPGI,1992-05-08,8.15625
152528,SPGI,1992-05-11,8.15625
152529,SPGI,1992-05-12,8.140625
152530,SPGI,1992-05-13,8.125
152531,SPGI,1992-05-14,8.046875
152532,SPGI,1992-05-15,8.078125
152533,SPGI,1992-05-18,8.09375
152534,SPGI,1992-05-19,8.078125
152535,SPGI,1992-05-20,7.890625
152536,SPGI,1992-05-21,7.828125
152537,SPGI,1992-05-22,7.828125
152538,SPGI,1992-05-26,7.671875
152539,SPGI,1992-05-27,7.546875
152540,SPGI,1992-05-28,7.59375
152541,SPGI,1992-05-29,7.65625
152542,SPGI,1992-06-01,7.6875
152543,SPGI,1992-06-02,7.625
152544,SPGI,1992-06-03,7.59375
152545,SPGI,1992-06-04,7.625
152546,SPGI,1992-06-05,7.625
152547,SPGI,1992-06-08,7.546875
152548,SPGI,1992-06-09,7.46875
152549,SPGI,1992-06-10,7.421875
152550,SPGI,1992-06-11,7.421875
152551,SPGI,1992-06-12,7.53125
152552,SPGI,1992-06-15,7.53125
152553,SPGI,1992-06-16,7.40625
152554,SPGI,1992-06-17,7.40625
152555,SPGI,1992-06-18,7.375
152556,SPGI,1992-06-19,7.4375
152557,SPGI,1992-06-22,7.359375
152558,SPGI,1992-06-23,7.1875
152559,SPGI,1992-06-24,7.375
152560,SPGI,1992-06-25,7.375
152561,SPGI,1992-06-26,7.359375
152562,SPGI,1992-06-29,7.390625
152563,SPGI,1992-06-30,7.234375
152564,SPGI,1992-07-01,7.359375
152565,SPGI,1992-07-02,7.3125
152566,SPGI,1992-07-06,7.234375
152567,SPGI,1992-07-07,7.15625
152568,SPGI,1992-07-08,7.203125
152569,SPGI,1992-07-09,7.234375
152570,SPGI,1992-07-10,7.171875
152571,SPGI,1992-07-13,7.109375
152572,SPGI,1992-07-14,7.03125
152573,SPGI,1992-07-15,7.078125
152574,SPGI,1992-07-16,7.25
152575,SPGI,1992-07-17,7.171875
152576,SPGI,1992-07-20,7.015625
152577,SPGI,1992-07-21,6.921875
152578,SPGI,1992-07-22,6.765625
152579,SPGI,1992-07-23,6.890625
152580,SPGI,1992-07-24,6.984375
152581,SPGI,1992-07-27,7.015625
152582,SPGI,1992-07-28,7.109375
152583,SPGI,1992-07-29,7.15625
152584,SPGI,1992-07-30,7.234375
152585,SPGI,1992-07-31,7.078125
152586,SPGI,1992-08-03,7.03125
152587,SPGI,1992-08-04,7.140625
152588,SPGI,1992-08-05,7.109375
152589,SPGI,1992-08-06,7.109375
152590,SPGI,1992-08-07,7.125
152591,SPGI,1992-08-10,7.09375
152592,SPGI,1992-08-11,7.09375
152593,SPGI,1992-08-12,7.125
152594,SPGI,1992-08-13,7.265625
152595,SPGI,1992-08-14,7.328125
152596,SPGI,1992-08-17,7.375
152597,SPGI,1992-08-18,7.375
152598,SPGI,1992-08-19,7.25
152599,SPGI,1992-08-20,7.125
152600,SPGI,1992-08-21,7.09375
152601,SPGI,1992-08-24,7.078125
152602,SPGI,1992-08-25,7.171875
152603,SPGI,1992-08-26,7.265625
152604,SPGI,1992-08-27,7.359375
152605,SPGI,1992-08-28,7.3125
152606,SPGI,1992-08-31,7.234375
152607,SPGI,1992-09-01,7.25
152608,SPGI,1992-09-02,7.3125
152609,SPGI,1992-09-03,7.234375
152610,SPGI,1992-09-04,7.234375
152611,SPGI,1992-09-08,7.234375
152612,SPGI,1992-09-09,7.234375
152613,SPGI,1992-09-10,7.328125
152614,SPGI,1992-09-11,7.25
152615,SPGI,1992-09-14,7.34375
152616,SPGI,1992-09-15,7.296875
152617,SPGI,1992-09-16,7.3125
152618,SPGI,1992-09-17,7.34375
152619,SPGI,1992-09-18,7.359375
152620,SPGI,1992-09-21,7.296875
152621,SPGI,1992-09-22,7.234375
152622,SPGI,1992-09-23,7.140625
152623,SPGI,1992-09-24,7.1875
152624,SPGI,1992-09-25,7.234375
152625,SPGI,1992-09-28,7.328125
152626,SPGI,1992-09-29,7.3125
152627,SPGI,1992-09-30,7.328125
152628,SPGI,1992-10-01,7.40625
152629,SPGI,1992-10-02,7.390625
152630,SPGI,1992-10-05,7.375
152631,SPGI,1992-10-06,7.296875
152632,SPGI,1992-10-07,7.21875
152633,SPGI,1992-10-08,7.28125
152634,SPGI,1992-10-09,7.328125
152635,SPGI,1992-10-12,7.375
152636,SPGI,1992-10-13,7.4375
152637,SPGI,1992-10-14,7.390625
152638,SPGI,1992-10-15,7.40625
152639,SPGI,1992-10-16,7.40625
152640,SPGI,1992-10-19,7.46875
152641,SPGI,1992-10-20,7.484375
152642,SPGI,1992-10-21,7.484375
152643,SPGI,1992-10-22,7.53125
152644,SPGI,1992-10-23,7.53125
152645,SPGI,1992-10-26,7.546875
152646,SPGI,1992-10-27,7.515625
152647,SPGI,1992-10-28,7.5
152648,SPGI,1992-10-29,7.484375
152649,SPGI,1992-10-30,7.46875
152650,SPGI,1992-11-02,7.59375
152651,SPGI,1992-11-03,7.703125
152652,SPGI,1992-11-04,7.765625
152653,SPGI,1992-11-05,7.71875
152654,SPGI,1992-11-06,7.6875
152655,SPGI,1992-11-09,7.609375
152656,SPGI,1992-11-10,7.515625
152657,SPGI,1992-11-11,7.546875
152658,SPGI,1992-11-12,7.5625
152659,SPGI,1992-11-13,7.578125
152660,SPGI,1992-11-16,7.578125
152661,SPGI,1992-11-17,7.46875
152662,SPGI,1992-11-18,7.546875
152663,SPGI,1992-11-19,7.5
152664,SPGI,1992-11-20,7.5
152665,SPGI,1992-11-23,7.5
152666,SPGI,1992-11-24,7.5
152667,SPGI,1992-11-25,7.5625
152668,SPGI,1992-11-27,7.625
152669,SPGI,1992-11-30,7.578125
152670,SPGI,1992-12-01,7.421875
152671,SPGI,1992-12-02,7.484375
152672,SPGI,1992-12-03,7.515625
152673,SPGI,1992-12-04,7.53125
152674,SPGI,1992-12-07,7.59375
152675,SPGI,1992-12-08,7.640625
152676,SPGI,1992-12-09,7.671875
152677,SPGI,1992-12-10,7.6875
152678,SPGI,1992-12-11,7.78125
152679,SPGI,1992-12-14,7.78125
152680,SPGI,1992-12-15,7.71875
152681,SPGI,1992-12-16,7.671875
152682,SPGI,1992-12-17,7.703125
152683,SPGI,1992-12-18,7.828125
152684,SPGI,1992-12-21,7.765625
152685,SPGI,1992-12-22,7.796875
152686,SPGI,1992-12-23,7.859375
152687,SPGI,1992-12-24,7.890625
152688,SPGI,1992-12-28,7.890625
152689,SPGI,1992-12-29,7.828125
152690,SPGI,1992-12-30,7.71875
152691,SPGI,1992-12-31,7.671875
152692,SPGI,1993-01-04,7.609375
152693,SPGI,1993-01-05,7.625
152694,SPGI,1993-01-06,7.578125
152695,SPGI,1993-01-07,7.53125
152696,SPGI,1993-01-08,7.5
152697,SPGI,1993-01-11,7.5
152698,SPGI,1993-01-12,7.546875
152699,SPGI,1993-01-13,7.5625
152700,SPGI,1993-01-14,7.5625
152701,SPGI,1993-01-15,7.5625
152702,SPGI,1993-01-18,7.65625
152703,SPGI,1993-01-19,7.6875
152704,SPGI,1993-01-20,7.609375
152705,SPGI,1993-01-21,7.625
152706,SPGI,1993-01-22,7.625
152707,SPGI,1993-01-25,7.71875
152708,SPGI,1993-01-26,7.796875
152709,SPGI,1993-01-27,7.765625
152710,SPGI,1993-01-28,7.703125
152711,SPGI,1993-01-29,7.6875
152712,SPGI,1993-02-01,7.75
152713,SPGI,1993-02-02,7.859375
152714,SPGI,1993-02-03,7.890625
152715,SPGI,1993-02-04,7.765625
152716,SPGI,1993-02-05,7.734375
152717,SPGI,1993-02-08,7.71875
152718,SPGI,1993-02-09,7.59375
152719,SPGI,1993-02-10,7.65625
152720,SPGI,1993-02-11,7.625
152721,SPGI,1993-02-12,7.59375
152722,SPGI,1993-02-16,7.53125
152723,SPGI,1993-02-17,7.421875
152724,SPGI,1993-02-18,7.28125
152725,SPGI,1993-02-19,7.296875
152726,SPGI,1993-02-22,7.203125
152727,SPGI,1993-02-23,7.296875
152728,SPGI,1993-02-24,7.40625
152729,SPGI,1993-02-25,7.375
152730,SPGI,1993-02-26,7.359375
152731,SPGI,1993-03-01,7.421875
152732,SPGI,1993-03-02,7.453125
152733,SPGI,1993-03-03,7.46875
152734,SPGI,1993-03-04,7.390625
152735,SPGI,1993-03-05,7.375
152736,SPGI,1993-03-08,7.59375
152737,SPGI,1993-03-09,7.59375
152738,SPGI,1993-03-10,7.546875
152739,SPGI,1993-03-11,7.5
152740,SPGI,1993-03-12,7.53125
152741,SPGI,1993-03-15,7.65625
152742,SPGI,1993-03-16,7.703125
152743,SPGI,1993-03-17,7.703125
152744,SPGI,1993-03-18,7.84375
152745,SPGI,1993-03-19,7.796875
152746,SPGI,1993-03-22,7.703125
152747,SPGI,1993-03-23,7.65625
152748,SPGI,1993-03-24,7.765625
152749,SPGI,1993-03-25,7.84375
152750,SPGI,1993-03-26,7.8125
152751,SPGI,1993-03-29,7.78125
152752,SPGI,1993-03-30,7.796875
152753,SPGI,1993-03-31,7.9375
152754,SPGI,1993-04-01,7.984375
152755,SPGI,1993-04-02,7.9375
152756,SPGI,1993-04-05,7.859375
152757,SPGI,1993-04-06,7.859375
152758,SPGI,1993-04-07,7.859375
152759,SPGI,1993-04-08,7.921875
152760,SPGI,1993-04-12,7.890625
152761,SPGI,1993-04-13,7.84375
152762,SPGI,1993-04-14,7.84375
152763,SPGI,1993-04-15,7.796875
152764,SPGI,1993-04-16,7.90625
152765,SPGI,1993-04-19,7.84375
152766,SPGI,1993-04-20,7.84375
152767,SPGI,1993-04-21,7.796875
152768,SPGI,1993-04-22,7.75
152769,SPGI,1993-04-23,7.65625
152770,SPGI,1993-04-26,7.71875
152771,SPGI,1993-04-27,7.703125
152772,SPGI,1993-04-28,7.6875
152773,SPGI,1993-04-29,7.703125
152774,SPGI,1993-04-30,7.609375
152775,SPGI,1993-05-03,7.625
152776,SPGI,1993-05-04,7.578125
152777,SPGI,1993-05-05,7.5
152778,SPGI,1993-05-06,7.40625
152779,SPGI,1993-05-07,7.34375
152780,SPGI,1993-05-10,7.40625
152781,SPGI,1993-05-11,7.46875
152782,SPGI,1993-05-12,7.46875
152783,SPGI,1993-05-13,7.453125
152784,SPGI,1993-05-14,7.390625
152785,SPGI,1993-05-17,7.40625
152786,SPGI,1993-05-18,7.328125
152787,SPGI,1993-05-19,7.3125
152788,SPGI,1993-05-20,7.265625
152789,SPGI,1993-05-21,7.1875
152790,SPGI,1993-05-24,7.21875
152791,SPGI,1993-05-25,7.21875
152792,SPGI,1993-05-26,7.328125
152793,SPGI,1993-05-27,7.28125
152794,SPGI,1993-05-28,7.25
152795,SPGI,1993-06-01,7.25
152796,SPGI,1993-06-02,7.3125
152797,SPGI,1993-06-03,7.28125
152798,SPGI,1993-06-04,7.25
152799,SPGI,1993-06-07,7.171875
152800,SPGI,1993-06-08,7.0
152801,SPGI,1993-06-09,6.90625
152802,SPGI,1993-06-10,6.984375
152803,SPGI,1993-06-11,7.03125
152804,SPGI,1993-06-14,7.140625
152805,SPGI,1993-06-15,7.203125
152806,SPGI,1993-06-16,7.21875
152807,SPGI,1993-06-17,7.265625
152808,SPGI,1993-06-18,7.25
152809,SPGI,1993-06-21,7.328125
152810,SPGI,1993-06-22,7.28125
152811,SPGI,1993-06-23,7.28125
152812,SPGI,1993-06-24,7.328125
152813,SPGI,1993-06-25,7.375
152814,SPGI,1993-06-28,7.375
152815,SPGI,1993-06-29,7.375
152816,SPGI,1993-06-30,7.375
152817,SPGI,1993-07-01,7.359375
152818,SPGI,1993-07-02,7.34375
152819,SPGI,1993-07-06,7.296875
152820,SPGI,1993-07-07,7.34375
152821,SPGI,1993-07-08,7.375
152822,SPGI,1993-07-09,7.40625
152823,SPGI,1993-07-12,7.359375
152824,SPGI,1993-07-13,7.421875
152825,SPGI,1993-07-14,7.46875
152826,SPGI,1993-07-15,7.4375
152827,SPGI,1993-07-16,7.453125
152828,SPGI,1993-07-19,7.5
152829,SPGI,1993-07-20,7.703125
152830,SPGI,1993-07-21,7.71875
152831,SPGI,1993-07-22,7.71875
152832,SPGI,1993-07-23,7.734375
152833,SPGI,1993-07-26,7.84375
152834,SPGI,1993-07-27,7.890625
152835,SPGI,1993-07-28,8.09375
152836,SPGI,1993-07-29,8.171875
152837,SPGI,1993-07-30,8.171875
152838,SPGI,1993-08-02,8.203125
152839,SPGI,1993-08-03,8.171875
152840,SPGI,1993-08-04,8.171875
152841,SPGI,1993-08-05,8.09375
152842,SPGI,1993-08-06,8.1875
152843,SPGI,1993-08-09,8.296875
152844,SPGI,1993-08-10,8.25
152845,SPGI,1993-08-11,8.234375
152846,SPGI,1993-08-12,8.265625
152847,SPGI,1993-08-13,8.234375
152848,SPGI,1993-08-16,8.21875
152849,SPGI,1993-08-17,8.421875
152850,SPGI,1993-08-18,8.625
152851,SPGI,1993-08-19,8.703125
152852,SPGI,1993-08-20,8.609375
152853,SPGI,1993-08-23,8.671875
152854,SPGI,1993-08-24,8.671875
152855,SPGI,1993-08-25,8.640625
152856,SPGI,1993-08-26,8.625
152857,SPGI,1993-08-27,8.671875
152858,SPGI,1993-08-30,8.609375
152859,SPGI,1993-08-31,8.59375
152860,SPGI,1993-09-01,8.671875
152861,SPGI,1993-09-02,8.65625
152862,SPGI,1993-09-03,8.625
152863,SPGI,1993-09-07,8.578125
152864,SPGI,1993-09-08,8.40625
152865,SPGI,1993-09-09,8.34375
152866,SPGI,1993-09-10,8.359375
152867,SPGI,1993-09-13,8.359375
152868,SPGI,1993-09-14,8.375
152869,SPGI,1993-09-15,8.375
152870,SPGI,1993-09-16,8.375
152871,SPGI,1993-09-17,8.328125
152872,SPGI,1993-09-20,8.328125
152873,SPGI,1993-09-21,8.203125
152874,SPGI,1993-09-22,8.328125
152875,SPGI,1993-09-23,8.359375
152876,SPGI,1993-09-24,8.515625
152877,SPGI,1993-09-27,8.546875
152878,SPGI,1993-09-28,8.546875
152879,SPGI,1993-09-29,8.5
152880,SPGI,1993-09-30,8.46875
152881,SPGI,1993-10-01,8.46875
152882,SPGI,1993-10-04,8.5625
152883,SPGI,1993-10-05,8.65625
152884,SPGI,1993-10-06,8.59375
152885,SPGI,1993-10-07,8.5
152886,SPGI,1993-10-08,8.46875
152887,SPGI,1993-10-11,8.5625
152888,SPGI,1993-10-12,8.546875
152889,SPGI,1993-10-13,8.609375
152890,SPGI,1993-10-14,8.765625
152891,SPGI,1993-10-15,8.984375
152892,SPGI,1993-10-18,9.015625
152893,SPGI,1993-10-19,8.734375
152894,SPGI,1993-10-20,8.75
152895,SPGI,1993-10-21,8.796875
152896,SPGI,1993-10-22,9.015625
152897,SPGI,1993-10-25,8.96875
152898,SPGI,1993-10-26,8.859375
152899,SPGI,1993-10-27,8.84375
152900,SPGI,1993-10-28,9.109375
152901,SPGI,1993-10-29,9.28125
152902,SPGI,1993-11-01,9.3125
152903,SPGI,1993-11-02,9.359375
152904,SPGI,1993-11-03,9.1875
152905,SPGI,1993-11-04,9.0
152906,SPGI,1993-11-05,8.90625
152907,SPGI,1993-11-08,8.8125
152908,SPGI,1993-11-09,8.828125
152909,SPGI,1993-11-10,8.75
152910,SPGI,1993-11-11,8.640625
152911,SPGI,1993-11-12,8.671875
152912,SPGI,1993-11-15,8.65625
152913,SPGI,1993-11-16,8.59375
152914,SPGI,1993-11-17,8.75
152915,SPGI,1993-11-18,8.671875
152916,SPGI,1993-11-19,8.5625
152917,SPGI,1993-11-22,8.625
152918,SPGI,1993-11-23,8.609375
152919,SPGI,1993-11-24,8.71875
152920,SPGI,1993-11-26,8.765625
152921,SPGI,1993-11-29,8.75
152922,SPGI,1993-11-30,8.71875
152923,SPGI,1993-12-01,8.71875
152924,SPGI,1993-12-02,8.65625
152925,SPGI,1993-12-03,8.75
152926,SPGI,1993-12-06,8.703125
152927,SPGI,1993-12-07,8.625
152928,SPGI,1993-12-08,8.40625
152929,SPGI,1993-12-09,8.34375
152930,SPGI,1993-12-10,8.34375
152931,SPGI,1993-12-13,8.359375
152932,SPGI,1993-12-14,8.34375
152933,SPGI,1993-12-15,8.3125
152934,SPGI,1993-12-16,8.296875
152935,SPGI,1993-12-17,8.265625
152936,SPGI,1993-12-20,8.28125
152937,SPGI,1993-12-21,8.375
152938,SPGI,1993-12-22,8.40625
152939,SPGI,1993-12-23,8.40625
152940,SPGI,1993-12-27,8.390625
152941,SPGI,1993-12-28,8.40625
152942,SPGI,1993-12-29,8.390625
152943,SPGI,1993-12-30,8.40625
152944,SPGI,1993-12-31,8.453125
152945,SPGI,1994-01-03,8.4375
152946,SPGI,1994-01-04,8.3125
152947,SPGI,1994-01-05,8.390625
152948,SPGI,1994-01-06,8.609375
152949,SPGI,1994-01-07,8.703125
152950,SPGI,1994-01-10,8.828125
152951,SPGI,1994-01-11,8.671875
152952,SPGI,1994-01-12,8.65625
152953,SPGI,1994-01-13,8.640625
152954,SPGI,1994-01-14,8.640625
152955,SPGI,1994-01-17,8.59375
152956,SPGI,1994-01-18,8.59375
152957,SPGI,1994-01-19,8.546875
152958,SPGI,1994-01-20,8.375
152959,SPGI,1994-01-21,8.390625
152960,SPGI,1994-01-24,8.515625
152961,SPGI,1994-01-25,8.4375
152962,SPGI,1994-01-26,8.5
152963,SPGI,1994-01-27,8.515625
152964,SPGI,1994-01-28,8.625
152965,SPGI,1994-01-31,8.65625
152966,SPGI,1994-02-01,8.671875
152967,SPGI,1994-02-02,8.65625
152968,SPGI,1994-02-03,8.625
152969,SPGI,1994-02-04,8.484375
152970,SPGI,1994-02-07,8.5
152971,SPGI,1994-02-08,8.515625
152972,SPGI,1994-02-09,8.59375
152973,SPGI,1994-02-10,8.65625
152974,SPGI,1994-02-11,8.671875
152975,SPGI,1994-02-14,8.734375
152976,SPGI,1994-02-15,8.71875
152977,SPGI,1994-02-16,8.765625
152978,SPGI,1994-02-17,8.703125
152979,SPGI,1994-02-18,8.703125
152980,SPGI,1994-02-22,8.71875
152981,SPGI,1994-02-23,8.734375
152982,SPGI,1994-02-24,8.75
152983,SPGI,1994-02-25,8.78125
152984,SPGI,1994-02-28,8.8125
152985,SPGI,1994-03-01,8.8125
152986,SPGI,1994-03-02,8.71875
152987,SPGI,1994-03-03,8.78125
152988,SPGI,1994-03-04,8.78125
152989,SPGI,1994-03-07,8.765625
152990,SPGI,1994-03-08,8.84375
152991,SPGI,1994-03-09,8.90625
152992,SPGI,1994-03-10,8.859375
152993,SPGI,1994-03-11,8.859375
152994,SPGI,1994-03-14,8.921875
152995,SPGI,1994-03-15,8.875
152996,SPGI,1994-03-16,8.921875
152997,SPGI,1994-03-17,9.125
152998,SPGI,1994-03-18,8.984375
152999,SPGI,1994-03-21,8.890625
153000,SPGI,1994-03-22,8.75
153001,SPGI,1994-03-23,8.796875
153002,SPGI,1994-03-24,8.75
153003,SPGI,1994-03-25,8.75
153004,SPGI,1994-03-28,8.78125
153005,SPGI,1994-03-29,8.640625
153006,SPGI,1994-03-30,8.375
153007,SPGI,1994-03-31,8.171875
153008,SPGI,1994-04-04,7.921875
153009,SPGI,1994-04-05,8.078125
153010,SPGI,1994-04-06,8.125
153011,SPGI,1994-04-07,8.125
153012,SPGI,1994-04-08,8.265625
153013,SPGI,1994-04-11,8.5
153014,SPGI,1994-04-12,8.484375
153015,SPGI,1994-04-13,8.4375
153016,SPGI,1994-04-14,8.375
153017,SPGI,1994-04-15,8.296875
153018,SPGI,1994-04-18,8.125
153019,SPGI,1994-04-19,8.171875
153020,SPGI,1994-04-20,8.078125
153021,SPGI,1994-04-21,8.046875
153022,SPGI,1994-04-22,8.140625
153023,SPGI,1994-04-25,8.28125
153024,SPGI,1994-04-26,8.21875
153025,SPGI,1994-04-28,8.125
153026,SPGI,1994-04-29,8.140625
153027,SPGI,1994-05-02,8.125
153028,SPGI,1994-05-03,8.109375
153029,SPGI,1994-05-04,8.359375
153030,SPGI,1994-05-05,8.328125
153031,SPGI,1994-05-06,8.25
153032,SPGI,1994-05-09,8.234375
153033,SPGI,1994-05-10,8.1875
153034,SPGI,1994-05-11,8.15625
153035,SPGI,1994-05-12,8.09375
153036,SPGI,1994-05-13,8.125
153037,SPGI,1994-05-16,8.140625
153038,SPGI,1994-05-17,8.140625
153039,SPGI,1994-05-18,8.265625
153040,SPGI,1994-05-19,8.296875
153041,SPGI,1994-05-20,8.296875
153042,SPGI,1994-05-23,8.28125
153043,SPGI,1994-05-24,8.28125
153044,SPGI,1994-05-25,8.28125
153045,SPGI,1994-05-26,8.265625
153046,SPGI,1994-05-27,8.28125
153047,SPGI,1994-05-31,8.25
153048,SPGI,1994-06-01,8.296875
153049,SPGI,1994-06-02,8.4375
153050,SPGI,1994-06-03,8.375
153051,SPGI,1994-06-06,8.390625
153052,SPGI,1994-06-07,8.40625
153053,SPGI,1994-06-08,8.421875
153054,SPGI,1994-06-09,8.40625
153055,SPGI,1994-06-10,8.5
153056,SPGI,1994-06-13,8.53125
153057,SPGI,1994-06-14,8.640625
153058,SPGI,1994-06-15,8.625
153059,SPGI,1994-06-16,8.65625
153060,SPGI,1994-06-17,8.71875
153061,SPGI,1994-06-20,8.71875
153062,SPGI,1994-06-21,8.625
153063,SPGI,1994-06-22,8.640625
153064,SPGI,1994-06-23,8.671875
153065,SPGI,1994-06-24,8.546875
153066,SPGI,1994-06-27,8.578125
153067,SPGI,1994-06-28,8.4375
153068,SPGI,1994-06-29,8.453125
153069,SPGI,1994-06-30,8.3125
153070,SPGI,1994-07-01,8.34375
153071,SPGI,1994-07-05,8.484375
153072,SPGI,1994-07-06,8.484375
153073,SPGI,1994-07-07,8.453125
153074,SPGI,1994-07-08,8.453125
153075,SPGI,1994-07-11,8.390625
153076,SPGI,1994-07-12,8.5625
153077,SPGI,1994-07-13,8.703125
153078,SPGI,1994-07-14,8.78125
153079,SPGI,1994-07-15,8.828125
153080,SPGI,1994-07-18,8.8125
153081,SPGI,1994-07-19,8.828125
153082,SPGI,1994-07-20,8.703125
153083,SPGI,1994-07-21,8.609375
153084,SPGI,1994-07-22,8.640625
153085,SPGI,1994-07-25,8.75
153086,SPGI,1994-07-26,8.703125
153087,SPGI,1994-07-27,8.6875
153088,SPGI,1994-07-28,8.640625
153089,SPGI,1994-07-29,8.6875
153090,SPGI,1994-08-01,8.71875
153091,SPGI,1994-08-02,8.796875
153092,SPGI,1994-08-03,8.765625
153093,SPGI,1994-08-04,8.75
153094,SPGI,1994-08-05,8.640625
153095,SPGI,1994-08-08,8.65625
153096,SPGI,1994-08-09,8.625
153097,SPGI,1994-08-10,8.625
153098,SPGI,1994-08-11,8.609375
153099,SPGI,1994-08-12,8.640625
153100,SPGI,1994-08-15,8.515625
153101,SPGI,1994-08-16,8.6875
153102,SPGI,1994-08-17,8.71875
153103,SPGI,1994-08-18,8.671875
153104,SPGI,1994-08-19,8.671875
153105,SPGI,1994-08-22,8.53125
153106,SPGI,1994-08-23,8.5625
153107,SPGI,1994-08-24,8.6875
153108,SPGI,1994-08-25,8.734375
153109,SPGI,1994-08-26,8.75
153110,SPGI,1994-08-29,8.703125
153111,SPGI,1994-08-30,8.6875
153112,SPGI,1994-08-31,8.703125
153113,SPGI,1994-09-01,8.71875
153114,SPGI,1994-09-02,8.703125
153115,SPGI,1994-09-06,8.703125
153116,SPGI,1994-09-07,8.75
153117,SPGI,1994-09-08,8.921875
153118,SPGI,1994-09-09,9.15625
153119,SPGI,1994-09-12,9.015625
153120,SPGI,1994-09-13,9.015625
153121,SPGI,1994-09-14,9.0625
153122,SPGI,1994-09-15,9.203125
153123,SPGI,1994-09-16,9.5625
153124,SPGI,1994-09-19,9.4375
153125,SPGI,1994-09-20,9.28125
153126,SPGI,1994-09-21,9.125
153127,SPGI,1994-09-22,9.0625
153128,SPGI,1994-09-23,9.078125
153129,SPGI,1994-09-26,9.1875
153130,SPGI,1994-09-27,9.40625
153131,SPGI,1994-09-28,9.390625
153132,SPGI,1994-09-29,9.25
153133,SPGI,1994-09-30,9.15625
153134,SPGI,1994-10-03,9.15625
153135,SPGI,1994-10-04,9.171875
153136,SPGI,1994-10-05,9.0
153137,SPGI,1994-10-06,9.0625
153138,SPGI,1994-10-07,9.203125
153139,SPGI,1994-10-10,9.203125
153140,SPGI,1994-10-11,9.265625
153141,SPGI,1994-10-12,9.140625
153142,SPGI,1994-10-13,9.1875
153143,SPGI,1994-10-14,9.21875
153144,SPGI,1994-10-17,9.234375
153145,SPGI,1994-10-18,9.25
153146,SPGI,1994-10-19,9.28125
153147,SPGI,1994-10-20,9.234375
153148,SPGI,1994-10-21,9.15625
153149,SPGI,1994-10-24,9.078125
153150,SPGI,1994-10-25,9.109375
153151,SPGI,1994-10-26,9.0625
153152,SPGI,1994-10-27,8.921875
153153,SPGI,1994-10-28,9.0625
153154,SPGI,1994-10-31,9.34375
153155,SPGI,1994-11-01,9.203125
153156,SPGI,1994-11-02,9.171875
153157,SPGI,1994-11-03,9.171875
153158,SPGI,1994-11-04,9.015625
153159,SPGI,1994-11-07,9.046875
153160,SPGI,1994-11-08,9.171875
153161,SPGI,1994-11-09,9.25
153162,SPGI,1994-11-10,9.125
153163,SPGI,1994-11-11,8.9375
153164,SPGI,1994-11-14,8.953125
153165,SPGI,1994-11-15,9.03125
153166,SPGI,1994-11-16,8.90625
153167,SPGI,1994-11-17,8.9375
153168,SPGI,1994-11-18,8.921875
153169,SPGI,1994-11-21,8.65625
153170,SPGI,1994-11-22,8.5
153171,SPGI,1994-11-23,8.484375
153172,SPGI,1994-11-25,8.515625
153173,SPGI,1994-11-28,8.515625
153174,SPGI,1994-11-29,8.46875
153175,SPGI,1994-11-30,8.484375
153176,SPGI,1994-12-01,8.453125
153177,SPGI,1994-12-02,8.421875
153178,SPGI,1994-12-05,8.34375
153179,SPGI,1994-12-06,8.375
153180,SPGI,1994-12-07,8.140625
153181,SPGI,1994-12-08,8.09375
153182,SPGI,1994-12-09,8.203125
153183,SPGI,1994-12-12,8.125
153184,SPGI,1994-12-13,8.375
153185,SPGI,1994-12-14,8.375
153186,SPGI,1994-12-15,8.546875
153187,SPGI,1994-12-16,8.5625
153188,SPGI,1994-12-19,8.53125
153189,SPGI,1994-12-20,8.5625
153190,SPGI,1994-12-21,8.609375
153191,SPGI,1994-12-22,8.484375
153192,SPGI,1994-12-23,8.4375
153193,SPGI,1994-12-27,8.390625
153194,SPGI,1994-12-28,8.421875
153195,SPGI,1994-12-29,8.40625
153196,SPGI,1994-12-30,8.359375
153197,SPGI,1995-01-03,8.359375
153198,SPGI,1995-01-04,8.3125
153199,SPGI,1995-01-05,8.328125
153200,SPGI,1995-01-06,8.359375
153201,SPGI,1995-01-09,8.328125
153202,SPGI,1995-01-10,8.296875
153203,SPGI,1995-01-11,8.1875
153204,SPGI,1995-01-12,8.203125
153205,SPGI,1995-01-13,8.234375
153206,SPGI,1995-01-16,8.3125
153207,SPGI,1995-01-17,8.234375
153208,SPGI,1995-01-18,8.15625
153209,SPGI,1995-01-19,7.984375
153210,SPGI,1995-01-20,8.09375
153211,SPGI,1995-01-23,8.125
153212,SPGI,1995-01-24,8.03125
153213,SPGI,1995-01-25,8.015625
153214,SPGI,1995-01-26,8.015625
153215,SPGI,1995-01-27,8.1875
153216,SPGI,1995-01-30,8.140625
153217,SPGI,1995-01-31,8.125
153218,SPGI,1995-02-01,8.0625
153219,SPGI,1995-02-02,8.078125
153220,SPGI,1995-02-03,8.09375
153221,SPGI,1995-02-06,8.25
153222,SPGI,1995-02-07,8.46875
153223,SPGI,1995-02-08,8.515625
153224,SPGI,1995-02-09,8.453125
153225,SPGI,1995-02-10,8.59375
153226,SPGI,1995-02-13,8.765625
153227,SPGI,1995-02-14,8.71875
153228,SPGI,1995-02-15,8.6875
153229,SPGI,1995-02-16,8.75
153230,SPGI,1995-02-17,8.703125
153231,SPGI,1995-02-21,8.6875
153232,SPGI,1995-02-22,8.671875
153233,SPGI,1995-02-23,8.671875
153234,SPGI,1995-02-24,8.65625
153235,SPGI,1995-02-27,8.59375
153236,SPGI,1995-02-28,8.8125
153237,SPGI,1995-03-01,8.734375
153238,SPGI,1995-03-02,8.765625
153239,SPGI,1995-03-03,8.75
153240,SPGI,1995-03-06,8.75
153241,SPGI,1995-03-07,8.703125
153242,SPGI,1995-03-08,8.75
153243,SPGI,1995-03-09,8.65625
153244,SPGI,1995-03-10,8.75
153245,SPGI,1995-03-13,8.71875
153246,SPGI,1995-03-14,8.71875
153247,SPGI,1995-03-15,8.75
153248,SPGI,1995-03-16,8.8125
153249,SPGI,1995-03-17,8.78125
153250,SPGI,1995-03-20,8.90625
153251,SPGI,1995-03-21,8.953125
153252,SPGI,1995-03-22,8.90625
153253,SPGI,1995-03-23,8.90625
153254,SPGI,1995-03-24,8.96875
153255,SPGI,1995-03-27,9.0625
153256,SPGI,1995-03-28,8.984375
153257,SPGI,1995-03-29,9.0625
153258,SPGI,1995-03-30,9.078125
153259,SPGI,1995-03-31,8.96875
153260,SPGI,1995-04-03,8.96875
153261,SPGI,1995-04-04,9.03125
153262,SPGI,1995-04-05,8.9375
153263,SPGI,1995-04-06,9.046875
153264,SPGI,1995-04-07,9.046875
153265,SPGI,1995-04-10,9.046875
153266,SPGI,1995-04-11,9.046875
153267,SPGI,1995-04-12,9.0
153268,SPGI,1995-04-13,9.0
153269,SPGI,1995-04-17,9.015625
153270,SPGI,1995-04-18,9.0625
153271,SPGI,1995-04-19,9.078125
153272,SPGI,1995-04-20,9.078125
153273,SPGI,1995-04-21,9.078125
153274,SPGI,1995-04-24,9.109375
153275,SPGI,1995-04-25,9.109375
153276,SPGI,1995-04-26,9.28125
153277,SPGI,1995-04-27,9.375
153278,SPGI,1995-04-28,9.328125
153279,SPGI,1995-05-01,9.3125
153280,SPGI,1995-05-02,9.296875
153281,SPGI,1995-05-03,9.296875
153282,SPGI,1995-05-04,9.34375
153283,SPGI,1995-05-05,9.25
153284,SPGI,1995-05-08,9.234375
153285,SPGI,1995-05-09,9.328125
153286,SPGI,1995-05-10,9.25
153287,SPGI,1995-05-11,9.28125
153288,SPGI,1995-05-12,9.328125
153289,SPGI,1995-05-15,9.40625
153290,SPGI,1995-05-16,9.46875
153291,SPGI,1995-05-17,9.4375
153292,SPGI,1995-05-18,9.296875
153293,SPGI,1995-05-19,9.328125
153294,SPGI,1995-05-22,9.265625
153295,SPGI,1995-05-23,9.1875
153296,SPGI,1995-05-24,9.1875
153297,SPGI,1995-05-25,9.109375
153298,SPGI,1995-05-26,9.046875
153299,SPGI,1995-05-30,9.078125
153300,SPGI,1995-05-31,9.25
153301,SPGI,1995-06-01,9.296875
153302,SPGI,1995-06-02,9.25
153303,SPGI,1995-06-05,9.328125
153304,SPGI,1995-06-06,9.390625
153305,SPGI,1995-06-07,9.40625
153306,SPGI,1995-06-08,9.265625
153307,SPGI,1995-06-09,9.296875
153308,SPGI,1995-06-12,9.375
153309,SPGI,1995-06-13,9.34375
153310,SPGI,1995-06-14,9.28125
153311,SPGI,1995-06-15,9.40625
153312,SPGI,1995-06-16,9.640625
153313,SPGI,1995-06-19,9.578125
153314,SPGI,1995-06-20,9.375
153315,SPGI,1995-06-21,9.390625
153316,SPGI,1995-06-22,9.375
153317,SPGI,1995-06-23,9.40625
153318,SPGI,1995-06-26,9.375
153319,SPGI,1995-06-27,9.421875
153320,SPGI,1995-06-28,9.453125
153321,SPGI,1995-06-29,9.40625
153322,SPGI,1995-06-30,9.484375
153323,SPGI,1995-07-03,9.484375
153324,SPGI,1995-07-05,9.46875
153325,SPGI,1995-07-06,9.65625
153326,SPGI,1995-07-07,9.59375
153327,SPGI,1995-07-10,9.625
153328,SPGI,1995-07-11,9.5625
153329,SPGI,1995-07-12,9.578125
153330,SPGI,1995-07-13,9.609375
153331,SPGI,1995-07-14,9.5625
153332,SPGI,1995-07-17,9.625
153333,SPGI,1995-07-18,9.578125
153334,SPGI,1995-07-19,9.5
153335,SPGI,1995-07-20,9.5625
153336,SPGI,1995-07-21,9.5
153337,SPGI,1995-07-24,9.5
153338,SPGI,1995-07-25,9.625
153339,SPGI,1995-07-26,9.5625
153340,SPGI,1995-07-27,9.625
153341,SPGI,1995-07-28,9.625
153342,SPGI,1995-07-31,9.609375
153343,SPGI,1995-08-01,9.625
153344,SPGI,1995-08-02,9.6875
153345,SPGI,1995-08-03,9.625
153346,SPGI,1995-08-04,9.640625
153347,SPGI,1995-08-07,9.6875
153348,SPGI,1995-08-08,9.65625
153349,SPGI,1995-08-09,9.578125
153350,SPGI,1995-08-10,9.53125
153351,SPGI,1995-08-11,9.5625
153352,SPGI,1995-08-14,9.578125
153353,SPGI,1995-08-15,9.578125
153354,SPGI,1995-08-16,9.71875
153355,SPGI,1995-08-17,9.5625
153356,SPGI,1995-08-18,9.671875
153357,SPGI,1995-08-21,9.828125
153358,SPGI,1995-08-22,9.703125
153359,SPGI,1995-08-23,9.875
153360,SPGI,1995-08-24,9.890625
153361,SPGI,1995-08-25,9.859375
153362,SPGI,1995-08-28,9.890625
153363,SPGI,1995-08-29,9.8125
153364,SPGI,1995-08-30,9.8125
153365,SPGI,1995-08-31,9.84375
153366,SPGI,1995-09-01,9.921875
153367,SPGI,1995-09-05,9.984375
153368,SPGI,1995-09-06,10.0
153369,SPGI,1995-09-07,10.03125
153370,SPGI,1995-09-08,10.03125
153371,SPGI,1995-09-11,10.25
153372,SPGI,1995-09-12,10.359375
153373,SPGI,1995-09-13,10.421875
153374,SPGI,1995-09-14,10.40625
153375,SPGI,1995-09-15,10.34375
153376,SPGI,1995-09-18,10.109375
153377,SPGI,1995-09-19,10.28125
153378,SPGI,1995-09-20,10.21875
153379,SPGI,1995-09-21,10.125
153380,SPGI,1995-09-22,9.984375
153381,SPGI,1995-09-25,9.984375
153382,SPGI,1995-09-26,10.125
153383,SPGI,1995-09-27,10.234375
153384,SPGI,1995-09-28,10.203125
153385,SPGI,1995-09-29,10.21875
153386,SPGI,1995-10-02,10.140625
153387,SPGI,1995-10-03,10.125
153388,SPGI,1995-10-04,10.046875
153389,SPGI,1995-10-05,9.984375
153390,SPGI,1995-10-06,10.109375
153391,SPGI,1995-10-09,10.046875
153392,SPGI,1995-10-10,10.015625
153393,SPGI,1995-10-11,9.953125
153394,SPGI,1995-10-12,10.171875
153395,SPGI,1995-10-13,10.25
153396,SPGI,1995-10-16,10.296875
153397,SPGI,1995-10-17,10.25
153398,SPGI,1995-10-18,10.25
153399,SPGI,1995-10-19,10.203125
153400,SPGI,1995-10-20,10.15625
153401,SPGI,1995-10-23,10.109375
153402,SPGI,1995-10-24,10.1875
153403,SPGI,1995-10-25,10.40625
153404,SPGI,1995-10-26,10.328125
153405,SPGI,1995-10-27,10.296875
153406,SPGI,1995-10-30,10.3125
153407,SPGI,1995-10-31,10.234375
153408,SPGI,1995-11-01,10.34375
153409,SPGI,1995-11-02,10.34375
153410,SPGI,1995-11-03,10.4375
153411,SPGI,1995-11-06,10.5
153412,SPGI,1995-11-07,10.359375
153413,SPGI,1995-11-08,10.375
153414,SPGI,1995-11-09,10.453125
153415,SPGI,1995-11-10,10.5
153416,SPGI,1995-11-13,10.453125
153417,SPGI,1995-11-14,10.59375
153418,SPGI,1995-11-15,10.578125
153419,SPGI,1995-11-16,10.84375
153420,SPGI,1995-11-17,10.8125
153421,SPGI,1995-11-20,10.796875
153422,SPGI,1995-11-21,10.859375
153423,SPGI,1995-11-22,10.828125
153424,SPGI,1995-11-24,10.59375
153425,SPGI,1995-11-27,10.578125
153426,SPGI,1995-11-28,10.796875
153427,SPGI,1995-11-29,10.609375
153428,SPGI,1995-11-30,10.46875
153429,SPGI,1995-12-01,10.4375
153430,SPGI,1995-12-04,10.53125
153431,SPGI,1995-12-05,10.5625
153432,SPGI,1995-12-06,10.53125
153433,SPGI,1995-12-07,10.5625
153434,SPGI,1995-12-08,10.671875
153435,SPGI,1995-12-11,10.71875
153436,SPGI,1995-12-12,10.6875
153437,SPGI,1995-12-13,10.8125
153438,SPGI,1995-12-14,10.71875
153439,SPGI,1995-12-15,10.71875
153440,SPGI,1995-12-18,10.625
153441,SPGI,1995-12-19,10.703125
153442,SPGI,1995-12-20,10.59375
153443,SPGI,1995-12-21,10.6875
153444,SPGI,1995-12-22,10.71875
153445,SPGI,1995-12-26,10.75
153446,SPGI,1995-12-27,10.765625
153447,SPGI,1995-12-28,10.859375
153448,SPGI,1995-12-29,10.890625
153449,SPGI,1996-01-02,10.90625
153450,SPGI,1996-01-03,11.046875
153451,SPGI,1996-01-04,10.96875
153452,SPGI,1996-01-05,10.90625
153453,SPGI,1996-01-08,10.875
153454,SPGI,1996-01-09,10.75
153455,SPGI,1996-01-10,10.765625
153456,SPGI,1996-01-11,10.84375
153457,SPGI,1996-01-12,10.75
153458,SPGI,1996-01-15,10.765625
153459,SPGI,1996-01-16,10.828125
153460,SPGI,1996-01-17,10.765625
153461,SPGI,1996-01-18,10.75
153462,SPGI,1996-01-19,10.8125
153463,SPGI,1996-01-22,10.8125
153464,SPGI,1996-01-23,10.8125
153465,SPGI,1996-01-24,10.84375
153466,SPGI,1996-01-25,10.8125
153467,SPGI,1996-01-26,10.890625
153468,SPGI,1996-01-29,10.890625
153469,SPGI,1996-01-30,11.125
153470,SPGI,1996-01-31,11.125
153471,SPGI,1996-02-01,11.171875
153472,SPGI,1996-02-02,11.109375
153473,SPGI,1996-02-05,11.1875
153474,SPGI,1996-02-06,11.1875
153475,SPGI,1996-02-07,11.203125
153476,SPGI,1996-02-08,11.1875
153477,SPGI,1996-02-09,11.203125
153478,SPGI,1996-02-12,11.21875
153479,SPGI,1996-02-13,11.25
153480,SPGI,1996-02-14,11.25
153481,SPGI,1996-02-15,11.25
153482,SPGI,1996-02-16,11.34375
153483,SPGI,1996-02-20,11.28125
153484,SPGI,1996-02-21,11.40625
153485,SPGI,1996-02-22,11.390625
153486,SPGI,1996-02-23,11.28125
153487,SPGI,1996-02-26,11.25
153488,SPGI,1996-02-27,11.21875
153489,SPGI,1996-02-28,11.078125
153490,SPGI,1996-02-29,10.921875
153491,SPGI,1996-03-01,10.96875
153492,SPGI,1996-03-04,11.1875
153493,SPGI,1996-03-05,11.296875
153494,SPGI,1996-03-06,11.265625
153495,SPGI,1996-03-07,11.359375
153496,SPGI,1996-03-08,11.078125
153497,SPGI,1996-03-11,11.15625
153498,SPGI,1996-03-12,11.015625
153499,SPGI,1996-03-13,11.015625
153500,SPGI,1996-03-14,11.0
153501,SPGI,1996-03-15,11.078125
153502,SPGI,1996-03-18,11.171875
153503,SPGI,1996-03-19,11.140625
153504,SPGI,1996-03-20,11.140625
153505,SPGI,1996-03-21,11.171875
153506,SPGI,1996-03-22,11.140625
153507,SPGI,1996-03-25,11.015625
153508,SPGI,1996-03-26,11.09375
153509,SPGI,1996-03-27,10.96875
153510,SPGI,1996-03-28,10.921875
153511,SPGI,1996-03-29,10.84375
153512,SPGI,1996-04-01,10.96875
153513,SPGI,1996-04-02,10.890625
153514,SPGI,1996-04-03,10.828125
153515,SPGI,1996-04-04,10.875
153516,SPGI,1996-04-08,10.828125
153517,SPGI,1996-04-09,10.796875
153518,SPGI,1996-04-10,10.671875
153519,SPGI,1996-04-11,10.578125
153520,SPGI,1996-04-12,10.703125
153521,SPGI,1996-04-15,10.921875
153522,SPGI,1996-04-16,10.9375
153523,SPGI,1996-04-17,11.015625
153524,SPGI,1996-04-18,10.96875
153525,SPGI,1996-04-19,10.984375
153526,SPGI,1996-04-22,10.984375
153527,SPGI,1996-04-23,11.078125
153528,SPGI,1996-04-24,11.140625
153529,SPGI,1996-04-25,11.09375
153530,SPGI,1996-04-26,11.0625
153531,SPGI,1996-04-29,11.03125
153532,SPGI,1996-04-30,11.03125
153533,SPGI,1996-05-01,11.375
153534,SPGI,1996-05-02,11.34375
153535,SPGI,1996-05-03,11.15625
153536,SPGI,1996-05-06,11.09375
153537,SPGI,1996-05-07,11.125
153538,SPGI,1996-05-08,11.3125
153539,SPGI,1996-05-09,11.375
153540,SPGI,1996-05-10,11.40625
153541,SPGI,1996-05-13,11.78125
153542,SPGI,1996-05-14,11.65625
153543,SPGI,1996-05-15,11.875
153544,SPGI,1996-05-16,11.9375
153545,SPGI,1996-05-17,11.96875
153546,SPGI,1996-05-20,12.0
153547,SPGI,1996-05-21,11.875
153548,SPGI,1996-05-22,12.0625
153549,SPGI,1996-05-23,12.0625
153550,SPGI,1996-05-24,11.84375
153551,SPGI,1996-05-28,11.8125
153552,SPGI,1996-05-29,11.65625
153553,SPGI,1996-05-30,11.53125
153554,SPGI,1996-05-31,11.71875
153555,SPGI,1996-06-03,11.8125
153556,SPGI,1996-06-04,11.875
153557,SPGI,1996-06-05,11.96875
153558,SPGI,1996-06-06,11.90625
153559,SPGI,1996-06-07,11.84375
153560,SPGI,1996-06-10,11.9375
153561,SPGI,1996-06-11,11.90625
153562,SPGI,1996-06-12,11.84375
153563,SPGI,1996-06-13,11.96875
153564,SPGI,1996-06-14,11.75
153565,SPGI,1996-06-17,11.59375
153566,SPGI,1996-06-18,11.59375
153567,SPGI,1996-06-19,11.59375
153568,SPGI,1996-06-20,11.59375
153569,SPGI,1996-06-21,11.65625
153570,SPGI,1996-06-24,11.59375
153571,SPGI,1996-06-25,11.46875
153572,SPGI,1996-06-26,11.125
153573,SPGI,1996-06-27,11.09375
153574,SPGI,1996-06-28,11.4375
153575,SPGI,1996-07-01,11.46875
153576,SPGI,1996-07-02,11.3125
153577,SPGI,1996-07-03,11.25
153578,SPGI,1996-07-05,11.09375
153579,SPGI,1996-07-08,10.875
153580,SPGI,1996-07-09,10.78125
153581,SPGI,1996-07-10,10.78125
153582,SPGI,1996-07-11,10.75
153583,SPGI,1996-07-12,10.40625
153584,SPGI,1996-07-15,9.9375
153585,SPGI,1996-07-16,10.0
153586,SPGI,1996-07-17,9.71875
153587,SPGI,1996-07-18,10.03125
153588,SPGI,1996-07-19,10.0
153589,SPGI,1996-07-22,10.0
153590,SPGI,1996-07-23,9.90625
153591,SPGI,1996-07-24,9.65625
153592,SPGI,1996-07-25,9.65625
153593,SPGI,1996-07-26,9.84375
153594,SPGI,1996-07-29,9.875
153595,SPGI,1996-07-30,9.78125
153596,SPGI,1996-07-31,9.75
153597,SPGI,1996-08-01,9.78125
153598,SPGI,1996-08-02,10.0625
153599,SPGI,1996-08-05,10.125
153600,SPGI,1996-08-06,10.09375
153601,SPGI,1996-08-07,9.96875
153602,SPGI,1996-08-08,10.03125
153603,SPGI,1996-08-09,10.15625
153604,SPGI,1996-08-12,10.25
153605,SPGI,1996-08-13,10.5
153606,SPGI,1996-08-14,10.46875
153607,SPGI,1996-08-15,10.40625
153608,SPGI,1996-08-16,10.53125
153609,SPGI,1996-08-19,10.5625
153610,SPGI,1996-08-20,10.8125
153611,SPGI,1996-08-21,10.5
153612,SPGI,1996-08-22,10.46875
153613,SPGI,1996-08-23,10.53125
153614,SPGI,1996-08-26,10.5
153615,SPGI,1996-08-27,10.46875
153616,SPGI,1996-08-28,10.46875
153617,SPGI,1996-08-29,10.34375
153618,SPGI,1996-08-30,10.25
153619,SPGI,1996-09-03,10.21875
153620,SPGI,1996-09-04,10.125
153621,SPGI,1996-09-05,10.125
153622,SPGI,1996-09-06,10.3125
153623,SPGI,1996-09-09,10.46875
153624,SPGI,1996-09-10,10.4375
153625,SPGI,1996-09-11,10.5
153626,SPGI,1996-09-12,10.65625
153627,SPGI,1996-09-13,10.6875
153628,SPGI,1996-09-16,10.6875
153629,SPGI,1996-09-17,10.65625
153630,SPGI,1996-09-18,10.65625
153631,SPGI,1996-09-19,10.6875
153632,SPGI,1996-09-20,10.59375
153633,SPGI,1996-09-23,10.625
153634,SPGI,1996-09-24,10.5625
153635,SPGI,1996-09-25,10.625
153636,SPGI,1996-09-26,10.65625
153637,SPGI,1996-09-27,10.5625
153638,SPGI,1996-09-30,10.65625
153639,SPGI,1996-10-01,10.8125
153640,SPGI,1996-10-02,10.84375
153641,SPGI,1996-10-03,10.9375
153642,SPGI,1996-10-04,11.25
153643,SPGI,1996-10-07,11.28125
153644,SPGI,1996-10-08,11.21875
153645,SPGI,1996-10-09,11.25
153646,SPGI,1996-10-10,11.21875
153647,SPGI,1996-10-11,11.28125
153648,SPGI,1996-10-14,11.3125
153649,SPGI,1996-10-15,11.1875
153650,SPGI,1996-10-16,11.28125
153651,SPGI,1996-10-17,11.625
153652,SPGI,1996-10-18,11.8125
153653,SPGI,1996-10-21,11.9375
153654,SPGI,1996-10-22,11.96875
153655,SPGI,1996-10-23,11.84375
153656,SPGI,1996-10-24,11.84375
153657,SPGI,1996-10-25,11.71875
153658,SPGI,1996-10-28,11.6875
153659,SPGI,1996-10-29,11.75
153660,SPGI,1996-10-30,11.6875
153661,SPGI,1996-10-31,11.71875
153662,SPGI,1996-11-01,11.6875
153663,SPGI,1996-11-04,11.75
153664,SPGI,1996-11-05,11.71875
153665,SPGI,1996-11-06,11.625
153666,SPGI,1996-11-07,11.71875
153667,SPGI,1996-11-08,11.59375
153668,SPGI,1996-11-11,11.5
153669,SPGI,1996-11-12,11.53125
153670,SPGI,1996-11-13,11.5625
153671,SPGI,1996-11-14,11.5625
153672,SPGI,1996-11-15,11.625
153673,SPGI,1996-11-18,11.6875
153674,SPGI,1996-11-19,11.71875
153675,SPGI,1996-11-20,11.6875
153676,SPGI,1996-11-21,11.625
153677,SPGI,1996-11-22,11.40625
153678,SPGI,1996-11-25,11.5625
153679,SPGI,1996-11-26,11.4375
153680,SPGI,1996-11-27,11.375
153681,SPGI,1996-11-29,11.375
153682,SPGI,1996-12-02,11.28125
153683,SPGI,1996-12-03,11.09375
153684,SPGI,1996-12-04,10.90625
153685,SPGI,1996-12-05,10.9375
153686,SPGI,1996-12-06,10.90625
153687,SPGI,1996-12-09,11.21875
153688,SPGI,1996-12-10,11.0
153689,SPGI,1996-12-11,11.28125
153690,SPGI,1996-12-12,11.3125
153691,SPGI,1996-12-13,11.28125
153692,SPGI,1996-12-16,11.21875
153693,SPGI,1996-12-17,11.3125
153694,SPGI,1996-12-18,11.53125
153695,SPGI,1996-12-19,11.625
153696,SPGI,1996-12-20,11.71875
153697,SPGI,1996-12-23,11.625
153698,SPGI,1996-12-24,11.5625
153699,SPGI,1996-12-26,11.59375
153700,SPGI,1996-12-27,11.625
153701,SPGI,1996-12-30,11.625
153702,SPGI,1996-12-31,11.53125
153703,SPGI,1997-01-02,11.34375
153704,SPGI,1997-01-03,11.6875
153705,SPGI,1997-01-06,11.65625
153706,SPGI,1997-01-07,11.71875
153707,SPGI,1997-01-08,11.65625
153708,SPGI,1997-01-09,11.78125
153709,SPGI,1997-01-10,11.84375
153710,SPGI,1997-01-13,11.875
153711,SPGI,1997-01-14,12.0
153712,SPGI,1997-01-15,12.0625
153713,SPGI,1997-01-16,12.15625
153714,SPGI,1997-01-17,12.40625
153715,SPGI,1997-01-20,12.40625
153716,SPGI,1997-01-21,12.40625
153717,SPGI,1997-01-22,12.28125
153718,SPGI,1997-01-23,12.28125
153719,SPGI,1997-01-24,12.25
153720,SPGI,1997-01-27,12.125
153721,SPGI,1997-01-28,12.09375
153722,SPGI,1997-01-29,12.125
153723,SPGI,1997-01-30,12.21875
153724,SPGI,1997-01-31,12.4375
153725,SPGI,1997-02-03,12.5
153726,SPGI,1997-02-04,12.5
153727,SPGI,1997-02-05,12.53125
153728,SPGI,1997-02-06,12.53125
153729,SPGI,1997-02-07,12.53125
153730,SPGI,1997-02-10,12.53125
153731,SPGI,1997-02-11,12.71875
153732,SPGI,1997-02-12,12.84375
153733,SPGI,1997-02-13,12.78125
153734,SPGI,1997-02-14,12.84375
153735,SPGI,1997-02-18,12.90625
153736,SPGI,1997-02-19,12.625
153737,SPGI,1997-02-20,12.6875
153738,SPGI,1997-02-21,12.6875
153739,SPGI,1997-02-24,12.78125
153740,SPGI,1997-02-25,12.96875
153741,SPGI,1997-02-26,13.09375
153742,SPGI,1997-02-27,12.84375
153743,SPGI,1997-02-28,12.96875
153744,SPGI,1997-03-03,13.0625
153745,SPGI,1997-03-04,12.84375
153746,SPGI,1997-03-05,12.96875
153747,SPGI,1997-03-06,13.0625
153748,SPGI,1997-03-07,13.21875
153749,SPGI,1997-03-10,13.21875
153750,SPGI,1997-03-11,13.0625
153751,SPGI,1997-03-12,13.03125
153752,SPGI,1997-03-13,12.71875
153753,SPGI,1997-03-14,12.875
153754,SPGI,1997-03-17,13.0625
153755,SPGI,1997-03-18,12.84375
153756,SPGI,1997-03-19,12.5625
153757,SPGI,1997-03-20,12.625
153758,SPGI,1997-03-21,12.5625
153759,SPGI,1997-03-24,12.5
153760,SPGI,1997-03-25,12.46875
153761,SPGI,1997-03-26,12.875
153762,SPGI,1997-03-27,12.75
153763,SPGI,1997-03-31,12.78125
153764,SPGI,1997-04-01,12.71875
153765,SPGI,1997-04-02,12.90625
153766,SPGI,1997-04-03,12.71875
153767,SPGI,1997-04-04,12.71875
153768,SPGI,1997-04-07,12.96875
153769,SPGI,1997-04-08,13.0
153770,SPGI,1997-04-09,12.9375
153771,SPGI,1997-04-10,13.125
153772,SPGI,1997-04-11,12.65625
153773,SPGI,1997-04-14,12.75
153774,SPGI,1997-04-15,12.71875
153775,SPGI,1997-04-16,12.9375
153776,SPGI,1997-04-17,12.875
153777,SPGI,1997-04-18,12.875
153778,SPGI,1997-04-21,12.5625
153779,SPGI,1997-04-22,12.875
153780,SPGI,1997-04-23,13.03125
153781,SPGI,1997-04-24,12.90625
153782,SPGI,1997-04-25,12.78125
153783,SPGI,1997-04-28,12.78125
153784,SPGI,1997-04-29,12.75
153785,SPGI,1997-04-30,12.71875
153786,SPGI,1997-05-01,12.65625
153787,SPGI,1997-05-02,13.15625
153788,SPGI,1997-05-05,13.125
153789,SPGI,1997-05-06,13.0625
153790,SPGI,1997-05-07,13.0625
153791,SPGI,1997-05-08,13.03125
153792,SPGI,1997-05-09,12.9375
153793,SPGI,1997-05-12,13.40625
153794,SPGI,1997-05-13,13.09375
153795,SPGI,1997-05-14,13.46875
153796,SPGI,1997-05-15,13.25
153797,SPGI,1997-05-16,13.375
153798,SPGI,1997-05-19,13.375
153799,SPGI,1997-05-20,13.5
153800,SPGI,1997-05-21,13.40625
153801,SPGI,1997-05-22,13.65625
153802,SPGI,1997-05-23,13.65625
153803,SPGI,1997-05-27,13.5
153804,SPGI,1997-05-28,13.8125
153805,SPGI,1997-05-29,13.59375
153806,SPGI,1997-05-30,13.6875
153807,SPGI,1997-06-02,13.875
153808,SPGI,1997-06-03,13.8125
153809,SPGI,1997-06-04,13.8125
153810,SPGI,1997-06-05,13.71875
153811,SPGI,1997-06-06,14.09375
153812,SPGI,1997-06-09,13.9375
153813,SPGI,1997-06-10,14.09375
153814,SPGI,1997-06-11,14.1875
153815,SPGI,1997-06-12,14.21875
153816,SPGI,1997-06-13,14.65625
153817,SPGI,1997-06-16,14.65625
153818,SPGI,1997-06-17,14.59375
153819,SPGI,1997-06-18,14.78125
153820,SPGI,1997-06-19,15.0625
153821,SPGI,1997-06-20,15.71875
153822,SPGI,1997-06-23,15.4375
153823,SPGI,1997-06-24,15.34375
153824,SPGI,1997-06-25,15.3125
153825,SPGI,1997-06-26,15.03125
153826,SPGI,1997-06-27,14.96875
153827,SPGI,1997-06-30,14.703125
153828,SPGI,1997-07-01,14.84375
153829,SPGI,1997-07-02,15.390625
153830,SPGI,1997-07-03,15.328125
153831,SPGI,1997-07-07,15.28125
153832,SPGI,1997-07-08,15.625
153833,SPGI,1997-07-09,15.296875
153834,SPGI,1997-07-10,15.421875
153835,SPGI,1997-07-11,15.3125
153836,SPGI,1997-07-14,15.140625
153837,SPGI,1997-07-15,15.34375
153838,SPGI,1997-07-16,16.046875
153839,SPGI,1997-07-17,15.953125
153840,SPGI,1997-07-18,15.859375
153841,SPGI,1997-07-21,15.890625
153842,SPGI,1997-07-22,16.421875
153843,SPGI,1997-07-23,16.671875
153844,SPGI,1997-07-24,16.984375
153845,SPGI,1997-07-25,17.015625
153846,SPGI,1997-07-28,17.109375
153847,SPGI,1997-07-29,16.84375
153848,SPGI,1997-07-30,16.9375
153849,SPGI,1997-07-31,16.953125
153850,SPGI,1997-08-01,16.78125
153851,SPGI,1997-08-04,16.78125
153852,SPGI,1997-08-05,16.75
153853,SPGI,1997-08-06,16.609375
153854,SPGI,1997-08-07,16.703125
153855,SPGI,1997-08-08,16.296875
153856,SPGI,1997-08-11,16.265625
153857,SPGI,1997-08-12,16.03125
153858,SPGI,1997-08-13,15.953125
153859,SPGI,1997-08-14,15.8125
153860,SPGI,1997-08-15,15.546875
153861,SPGI,1997-08-18,15.65625
153862,SPGI,1997-08-19,15.84375
153863,SPGI,1997-08-20,15.953125
153864,SPGI,1997-08-21,15.359375
153865,SPGI,1997-08-22,15.453125
153866,SPGI,1997-08-25,15.4375
153867,SPGI,1997-08-26,15.53125
153868,SPGI,1997-08-27,15.453125
153869,SPGI,1997-08-28,15.46875
153870,SPGI,1997-08-29,15.328125
153871,SPGI,1997-09-02,15.8125
153872,SPGI,1997-09-03,15.9375
153873,SPGI,1997-09-04,15.9375
153874,SPGI,1997-09-05,15.8125
153875,SPGI,1997-09-08,16.25
153876,SPGI,1997-09-09,16.5
153877,SPGI,1997-09-10,16.3125
153878,SPGI,1997-09-11,16.359375
153879,SPGI,1997-09-12,16.453125
153880,SPGI,1997-09-15,16.203125
153881,SPGI,1997-09-16,16.859375
153882,SPGI,1997-09-17,16.8125
153883,SPGI,1997-09-18,16.890625
153884,SPGI,1997-09-19,16.828125
153885,SPGI,1997-09-22,16.84375
153886,SPGI,1997-09-23,17.125
153887,SPGI,1997-09-24,16.671875
153888,SPGI,1997-09-25,16.765625
153889,SPGI,1997-09-26,16.59375
153890,SPGI,1997-09-29,17.03125
153891,SPGI,1997-09-30,16.921875
153892,SPGI,1997-10-01,16.984375
153893,SPGI,1997-10-02,17.34375
153894,SPGI,1997-10-03,17.28125
153895,SPGI,1997-10-06,17.328125
153896,SPGI,1997-10-07,17.453125
153897,SPGI,1997-10-08,17.03125
153898,SPGI,1997-10-09,16.875
153899,SPGI,1997-10-10,17.1875
153900,SPGI,1997-10-13,17.4375
153901,SPGI,1997-10-14,17.390625
153902,SPGI,1997-10-15,17.21875
153903,SPGI,1997-10-16,17.34375
153904,SPGI,1997-10-17,16.875
153905,SPGI,1997-10-20,17.0625
153906,SPGI,1997-10-21,17.46875
153907,SPGI,1997-10-22,17.25
153908,SPGI,1997-10-23,17.0
153909,SPGI,1997-10-24,16.6875
153910,SPGI,1997-10-27,16.078125
153911,SPGI,1997-10-28,16.609375
153912,SPGI,1997-10-29,16.59375
153913,SPGI,1997-10-30,16.609375
153914,SPGI,1997-10-31,16.34375
153915,SPGI,1997-11-03,16.78125
153916,SPGI,1997-11-04,17.046875
153917,SPGI,1997-11-05,17.0625
153918,SPGI,1997-11-06,17.25
153919,SPGI,1997-11-07,16.765625
153920,SPGI,1997-11-10,16.75
153921,SPGI,1997-11-11,16.8125
153922,SPGI,1997-11-12,16.609375
153923,SPGI,1997-11-13,16.65625
153924,SPGI,1997-11-14,16.890625
153925,SPGI,1997-11-17,17.078125
153926,SPGI,1997-11-18,16.921875
153927,SPGI,1997-11-19,17.046875
153928,SPGI,1997-11-20,17.828125
153929,SPGI,1997-11-21,17.375
153930,SPGI,1997-11-24,17.3125
153931,SPGI,1997-11-25,17.0
153932,SPGI,1997-11-26,17.046875
153933,SPGI,1997-11-28,17.109375
153934,SPGI,1997-12-01,17.265625
153935,SPGI,1997-12-02,17.25
153936,SPGI,1997-12-03,17.265625
153937,SPGI,1997-12-04,17.203125
153938,SPGI,1997-12-05,17.234375
153939,SPGI,1997-12-08,17.421875
153940,SPGI,1997-12-09,17.3125
153941,SPGI,1997-12-10,17.71875
153942,SPGI,1997-12-11,17.53125
153943,SPGI,1997-12-12,17.3125
153944,SPGI,1997-12-15,17.765625
153945,SPGI,1997-12-16,18.65625
153946,SPGI,1997-12-17,18.1875
153947,SPGI,1997-12-18,17.703125
153948,SPGI,1997-12-19,17.6875
153949,SPGI,1997-12-22,17.484375
153950,SPGI,1997-12-23,17.515625
153951,SPGI,1997-12-24,17.5
153952,SPGI,1997-12-26,17.46875
153953,SPGI,1997-12-29,17.875
153954,SPGI,1997-12-30,18.234375
153955,SPGI,1997-12-31,18.5
153956,SPGI,1998-01-02,18.03125
153957,SPGI,1998-01-05,18.265625
153958,SPGI,1998-01-06,18.59375
153959,SPGI,1998-01-07,18.734375
153960,SPGI,1998-01-08,18.59375
153961,SPGI,1998-01-09,17.78125
153962,SPGI,1998-01-12,18.3125
153963,SPGI,1998-01-13,18.3125
153964,SPGI,1998-01-14,18.40625
153965,SPGI,1998-01-15,18.28125
153966,SPGI,1998-01-16,18.484375
153967,SPGI,1998-01-20,18.75
153968,SPGI,1998-01-21,18.5
153969,SPGI,1998-01-22,18.78125
153970,SPGI,1998-01-23,18.4375
153971,SPGI,1998-01-26,17.921875
153972,SPGI,1998-01-27,17.5625
153973,SPGI,1998-01-28,17.40625
153974,SPGI,1998-01-29,17.359375
153975,SPGI,1998-01-30,17.453125
153976,SPGI,1998-02-02,18.0
153977,SPGI,1998-02-03,18.015625
153978,SPGI,1998-02-04,17.75
153979,SPGI,1998-02-05,17.953125
153980,SPGI,1998-02-06,17.890625
153981,SPGI,1998-02-09,17.671875
153982,SPGI,1998-02-10,18.125
153983,SPGI,1998-02-11,18.421875
153984,SPGI,1998-02-12,19.03125
153985,SPGI,1998-02-13,19.265625
153986,SPGI,1998-02-17,18.84375
153987,SPGI,1998-02-18,19.015625
153988,SPGI,1998-02-19,19.0
153989,SPGI,1998-02-20,18.90625
153990,SPGI,1998-02-23,18.84375
153991,SPGI,1998-02-24,18.75
153992,SPGI,1998-02-25,18.78125
153993,SPGI,1998-02-26,18.8125
153994,SPGI,1998-02-27,18.90625
153995,SPGI,1998-03-02,19.109375
153996,SPGI,1998-03-03,19.0
153997,SPGI,1998-03-04,18.875
153998,SPGI,1998-03-05,18.859375
153999,SPGI,1998-03-06,19.109375
154000,SPGI,1998-03-09,19.234375
154001,SPGI,1998-03-10,19.265625
154002,SPGI,1998-03-11,19.25
154003,SPGI,1998-03-12,18.875
154004,SPGI,1998-03-13,19.015625
154005,SPGI,1998-03-16,19.40625
154006,SPGI,1998-03-17,19.21875
154007,SPGI,1998-03-18,19.078125
154008,SPGI,1998-03-19,19.0625
154009,SPGI,1998-03-20,19.0
154010,SPGI,1998-03-23,18.9375
154011,SPGI,1998-03-24,19.125
154012,SPGI,1998-03-25,18.9375
154013,SPGI,1998-03-26,18.890625
154014,SPGI,1998-03-27,18.78125
154015,SPGI,1998-03-30,18.75
154016,SPGI,1998-03-31,19.015625
154017,SPGI,1998-04-01,18.859375
154018,SPGI,1998-04-02,18.9375
154019,SPGI,1998-04-03,18.890625
154020,SPGI,1998-04-06,19.0625
154021,SPGI,1998-04-07,18.828125
154022,SPGI,1998-04-08,18.6875
154023,SPGI,1998-04-09,18.8125
154024,SPGI,1998-04-13,19.0625
154025,SPGI,1998-04-14,19.125
154026,SPGI,1998-04-15,19.140625
154027,SPGI,1998-04-16,19.3125
154028,SPGI,1998-04-17,19.4375
154029,SPGI,1998-04-20,19.6875
154030,SPGI,1998-04-21,19.75
154031,SPGI,1998-04-22,19.515625
154032,SPGI,1998-04-23,19.40625
154033,SPGI,1998-04-24,19.3125
154034,SPGI,1998-04-27,18.9375
154035,SPGI,1998-04-28,18.8125
154036,SPGI,1998-04-29,19.234375
154037,SPGI,1998-04-30,19.359375
154038,SPGI,1998-05-01,19.265625
154039,SPGI,1998-05-04,19.296875
154040,SPGI,1998-05-05,19.109375
154041,SPGI,1998-05-06,18.84375
154042,SPGI,1998-05-07,18.609375
154043,SPGI,1998-05-08,18.46875
154044,SPGI,1998-05-11,18.34375
154045,SPGI,1998-05-12,18.53125
154046,SPGI,1998-05-13,18.53125
154047,SPGI,1998-05-14,18.34375
154048,SPGI,1998-05-15,18.46875
154049,SPGI,1998-05-18,18.375
154050,SPGI,1998-05-19,18.5625
154051,SPGI,1998-05-20,18.859375
154052,SPGI,1998-05-21,19.265625
154053,SPGI,1998-05-22,19.078125
154054,SPGI,1998-05-26,18.75
154055,SPGI,1998-05-27,18.90625
154056,SPGI,1998-05-28,19.4375
154057,SPGI,1998-05-29,19.546875
154058,SPGI,1998-06-01,19.3125
154059,SPGI,1998-06-02,18.96875
154060,SPGI,1998-06-03,19.28125
154061,SPGI,1998-06-04,19.640625
154062,SPGI,1998-06-05,19.890625
154063,SPGI,1998-06-08,19.78125
154064,SPGI,1998-06-09,19.671875
154065,SPGI,1998-06-10,19.25
154066,SPGI,1998-06-11,19.390625
154067,SPGI,1998-06-12,20.234375
154068,SPGI,1998-06-15,20.078125
154069,SPGI,1998-06-16,20.46875
154070,SPGI,1998-06-17,20.46875
154071,SPGI,1998-06-18,20.09375
154072,SPGI,1998-06-19,19.8125
154073,SPGI,1998-06-22,19.828125
154074,SPGI,1998-06-23,20.015625
154075,SPGI,1998-06-24,20.09375
154076,SPGI,1998-06-25,20.328125
154077,SPGI,1998-06-26,20.3125
154078,SPGI,1998-06-29,20.296875
154079,SPGI,1998-06-30,20.375
154080,SPGI,1998-07-01,20.359375
154081,SPGI,1998-07-02,20.359375
154082,SPGI,1998-07-06,20.75
154083,SPGI,1998-07-07,20.640625
154084,SPGI,1998-07-08,20.859375
154085,SPGI,1998-07-09,20.609375
154086,SPGI,1998-07-10,20.765625
154087,SPGI,1998-07-13,20.90625
154088,SPGI,1998-07-14,21.015625
154089,SPGI,1998-07-15,20.984375
154090,SPGI,1998-07-16,21.140625
154091,SPGI,1998-07-17,21.515625
154092,SPGI,1998-07-20,21.4375
154093,SPGI,1998-07-21,21.359375
154094,SPGI,1998-07-22,21.34375
154095,SPGI,1998-07-23,21.046875
154096,SPGI,1998-07-24,21.40625
154097,SPGI,1998-07-27,21.578125
154098,SPGI,1998-07-28,21.203125
154099,SPGI,1998-07-29,20.671875
154100,SPGI,1998-07-30,20.546875
154101,SPGI,1998-07-31,20.484375
154102,SPGI,1998-08-03,20.046875
154103,SPGI,1998-08-04,19.8125
154104,SPGI,1998-08-05,19.671875
154105,SPGI,1998-08-06,19.734375
154106,SPGI,1998-08-07,19.8125
154107,SPGI,1998-08-10,19.9375
154108,SPGI,1998-08-11,20.140625
154109,SPGI,1998-08-12,20.796875
154110,SPGI,1998-08-13,21.0625
154111,SPGI,1998-08-14,20.765625
154112,SPGI,1998-08-17,20.59375
154113,SPGI,1998-08-18,20.59375
154114,SPGI,1998-08-19,20.390625
154115,SPGI,1998-08-20,20.65625
154116,SPGI,1998-08-21,20.734375
154117,SPGI,1998-08-24,20.1875
154118,SPGI,1998-08-25,20.5
154119,SPGI,1998-08-26,20.578125
154120,SPGI,1998-08-27,19.78125
154121,SPGI,1998-08-28,20.09375
154122,SPGI,1998-08-31,19.0625
154123,SPGI,1998-09-01,19.375
154124,SPGI,1998-09-02,19.3125
154125,SPGI,1998-09-03,19.578125
154126,SPGI,1998-09-04,18.9375
154127,SPGI,1998-09-08,19.296875
154128,SPGI,1998-09-09,19.203125
154129,SPGI,1998-09-10,18.671875
154130,SPGI,1998-09-11,18.75
154131,SPGI,1998-09-14,19.34375
154132,SPGI,1998-09-15,19.4375
154133,SPGI,1998-09-16,19.59375
154134,SPGI,1998-09-17,19.34375
154135,SPGI,1998-09-18,19.6875
154136,SPGI,1998-09-21,19.875
154137,SPGI,1998-09-22,20.546875
154138,SPGI,1998-09-23,20.515625
154139,SPGI,1998-09-24,20.09375
154140,SPGI,1998-09-25,19.875
154141,SPGI,1998-09-28,19.96875
154142,SPGI,1998-09-29,20.390625
154143,SPGI,1998-09-30,19.8125
154144,SPGI,1998-10-01,19.328125
154145,SPGI,1998-10-02,19.53125
154146,SPGI,1998-10-05,20.046875
154147,SPGI,1998-10-06,19.90625
154148,SPGI,1998-10-07,20.296875
154149,SPGI,1998-10-08,19.875
154150,SPGI,1998-10-09,19.5625
154151,SPGI,1998-10-12,19.546875
154152,SPGI,1998-10-13,19.3984375
154153,SPGI,1998-10-14,19.234375
154154,SPGI,1998-10-15,18.84375
154155,SPGI,1998-10-16,19.671875
154156,SPGI,1998-10-19,20.546875
154157,SPGI,1998-10-20,21.109375
154158,SPGI,1998-10-21,21.390625
154159,SPGI,1998-10-22,21.453125
154160,SPGI,1998-10-23,21.203125
154161,SPGI,1998-10-26,22.125
154162,SPGI,1998-10-27,22.375
154163,SPGI,1998-10-28,22.296875
154164,SPGI,1998-10-29,22.21875
154165,SPGI,1998-10-30,22.484375
154166,SPGI,1998-11-02,22.453125
154167,SPGI,1998-11-03,22.265625
154168,SPGI,1998-11-04,22.046875
154169,SPGI,1998-11-05,22.171875
154170,SPGI,1998-11-06,22.25
154171,SPGI,1998-11-09,22.09375
154172,SPGI,1998-11-10,21.8125
154173,SPGI,1998-11-11,21.921875
154174,SPGI,1998-11-12,21.9375
154175,SPGI,1998-11-13,22.15625
154176,SPGI,1998-11-16,22.234375
154177,SPGI,1998-11-17,22.25
154178,SPGI,1998-11-18,22.875
154179,SPGI,1998-11-19,23.25
154180,SPGI,1998-11-20,22.546875
154181,SPGI,1998-11-23,22.71875
154182,SPGI,1998-11-24,22.609375
154183,SPGI,1998-11-25,22.671875
154184,SPGI,1998-11-27,22.6875
154185,SPGI,1998-11-30,22.375
154186,SPGI,1998-12-01,22.59375
154187,SPGI,1998-12-02,22.921875
154188,SPGI,1998-12-03,23.109375
154189,SPGI,1998-12-04,23.75
154190,SPGI,1998-12-07,25.0
154191,SPGI,1998-12-08,24.0
154192,SPGI,1998-12-09,24.328125
154193,SPGI,1998-12-10,24.5
154194,SPGI,1998-12-11,24.421875
154195,SPGI,1998-12-14,24.015625
154196,SPGI,1998-12-15,24.078125
154197,SPGI,1998-12-16,23.875
154198,SPGI,1998-12-17,24.421875
154199,SPGI,1998-12-18,24.421875
154200,SPGI,1998-12-21,24.859375
154201,SPGI,1998-12-22,24.890625
154202,SPGI,1998-12-23,25.5
154203,SPGI,1998-12-24,25.765625
154204,SPGI,1998-12-28,25.21875
154205,SPGI,1998-12-29,25.65625
154206,SPGI,1998-12-30,25.484375
154207,SPGI,1998-12-31,25.46875
154208,SPGI,1999-01-04,25.890625
154209,SPGI,1999-01-05,26.375
154210,SPGI,1999-01-06,26.78125
154211,SPGI,1999-01-07,26.84375
154212,SPGI,1999-01-08,26.984375
154213,SPGI,1999-01-11,26.65625
154214,SPGI,1999-01-12,26.5
154215,SPGI,1999-01-13,25.703125
154216,SPGI,1999-01-14,25.5
154217,SPGI,1999-01-15,27.0
154218,SPGI,1999-01-19,28.125
154219,SPGI,1999-01-20,28.6875
154220,SPGI,1999-01-21,27.375
154221,SPGI,1999-01-22,28.328125
154222,SPGI,1999-01-25,28.21875
154223,SPGI,1999-01-26,27.234375
154224,SPGI,1999-01-27,26.875
154225,SPGI,1999-01-28,27.375
154226,SPGI,1999-01-29,27.03125
154227,SPGI,1999-02-01,26.609375
154228,SPGI,1999-02-02,27.5
154229,SPGI,1999-02-03,27.8125
154230,SPGI,1999-02-04,28.125
154231,SPGI,1999-02-05,27.90625
154232,SPGI,1999-02-08,27.765625
154233,SPGI,1999-02-09,27.25
154234,SPGI,1999-02-10,26.71875
154235,SPGI,1999-02-11,26.59375
154236,SPGI,1999-02-12,26.9375
154237,SPGI,1999-02-16,26.890625
154238,SPGI,1999-02-17,26.84375
154239,SPGI,1999-02-18,26.84375
154240,SPGI,1999-02-19,26.5625
154241,SPGI,1999-02-22,28.0
154242,SPGI,1999-02-23,27.5
154243,SPGI,1999-02-24,26.90625
154244,SPGI,1999-02-25,27.03125
154245,SPGI,1999-02-26,27.359375
154246,SPGI,1999-03-01,26.90625
154247,SPGI,1999-03-02,27.15625
154248,SPGI,1999-03-03,26.875
154249,SPGI,1999-03-04,26.59375
154250,SPGI,1999-03-05,27.34375
154251,SPGI,1999-03-08,27.65625
154252,SPGI,1999-03-09,27.15625
154253,SPGI,1999-03-10,28.1875
154254,SPGI,1999-03-11,27.96875
154255,SPGI,1999-03-12,28.53125
154256,SPGI,1999-03-15,28.375
154257,SPGI,1999-03-16,27.5
154258,SPGI,1999-03-17,28.1875
154259,SPGI,1999-03-18,28.09375
154260,SPGI,1999-03-19,28.375
154261,SPGI,1999-03-22,26.6875
154262,SPGI,1999-03-23,25.46875
154263,SPGI,1999-03-24,26.6875
154264,SPGI,1999-03-25,27.625
154265,SPGI,1999-03-26,27.03125
154266,SPGI,1999-03-29,27.125
154267,SPGI,1999-03-30,27.15625
154268,SPGI,1999-03-31,27.25
154269,SPGI,1999-04-01,27.09375
154270,SPGI,1999-04-05,28.09375
154271,SPGI,1999-04-06,27.53125
154272,SPGI,1999-04-07,28.03125
154273,SPGI,1999-04-08,29.125
154274,SPGI,1999-04-09,29.5625
154275,SPGI,1999-04-12,30.09375
154276,SPGI,1999-04-13,29.21875
154277,SPGI,1999-04-14,28.375
154278,SPGI,1999-04-15,27.75
154279,SPGI,1999-04-16,27.5
154280,SPGI,1999-04-19,27.28125
154281,SPGI,1999-04-20,26.6875
154282,SPGI,1999-04-21,27.53125
154283,SPGI,1999-04-22,27.0625
154284,SPGI,1999-04-23,28.03125
154285,SPGI,1999-04-26,28.03125
154286,SPGI,1999-04-27,27.90625
154287,SPGI,1999-04-28,27.59375
154288,SPGI,1999-04-29,27.65625
154289,SPGI,1999-04-30,27.625
154290,SPGI,1999-05-03,28.0
154291,SPGI,1999-05-04,27.59375
154292,SPGI,1999-05-05,27.90625
154293,SPGI,1999-05-06,28.15625
154294,SPGI,1999-05-07,28.09375
154295,SPGI,1999-05-10,27.71875
154296,SPGI,1999-05-11,27.5625
154297,SPGI,1999-05-12,27.625
154298,SPGI,1999-05-13,27.375
154299,SPGI,1999-05-14,27.40625
154300,SPGI,1999-05-17,27.03125
154301,SPGI,1999-05-18,27.0
154302,SPGI,1999-05-19,26.125
154303,SPGI,1999-05-20,26.625
154304,SPGI,1999-05-21,27.15625
154305,SPGI,1999-05-24,27.21875
154306,SPGI,1999-05-25,26.5625
154307,SPGI,1999-05-26,27.09375
154308,SPGI,1999-05-27,26.0625
154309,SPGI,1999-05-28,25.9375
154310,SPGI,1999-06-01,26.46875
154311,SPGI,1999-06-02,26.65625
154312,SPGI,1999-06-03,26.625
154313,SPGI,1999-06-04,27.125
154314,SPGI,1999-06-07,27.15625
154315,SPGI,1999-06-08,26.90625
154316,SPGI,1999-06-09,26.09375
154317,SPGI,1999-06-10,26.78125
154318,SPGI,1999-06-11,25.875
154319,SPGI,1999-06-14,25.84375
154320,SPGI,1999-06-15,25.75
154321,SPGI,1999-06-16,25.84375
154322,SPGI,1999-06-17,26.25
154323,SPGI,1999-06-18,26.375
154324,SPGI,1999-06-21,26.90625
154325,SPGI,1999-06-22,26.96875
154326,SPGI,1999-06-23,26.5625
154327,SPGI,1999-06-24,25.9375
154328,SPGI,1999-06-25,25.6875
154329,SPGI,1999-06-28,25.46875
154330,SPGI,1999-06-29,26.40625
154331,SPGI,1999-06-30,26.96875
154332,SPGI,1999-07-01,26.9375
154333,SPGI,1999-07-02,26.3125
154334,SPGI,1999-07-06,26.21875
154335,SPGI,1999-07-07,26.6875
154336,SPGI,1999-07-08,26.4375
154337,SPGI,1999-07-09,26.03125
154338,SPGI,1999-07-12,26.3125
154339,SPGI,1999-07-13,26.1875
154340,SPGI,1999-07-14,25.1875
154341,SPGI,1999-07-15,25.21875
154342,SPGI,1999-07-16,25.65625
154343,SPGI,1999-07-19,26.28125
154344,SPGI,1999-07-20,26.25
154345,SPGI,1999-07-21,25.875
154346,SPGI,1999-07-22,25.6875
154347,SPGI,1999-07-23,25.75
154348,SPGI,1999-07-26,25.46875
154349,SPGI,1999-07-27,25.75
154350,SPGI,1999-07-28,25.71875
154351,SPGI,1999-07-29,25.5625
154352,SPGI,1999-07-30,25.4375
154353,SPGI,1999-08-02,25.6875
154354,SPGI,1999-08-03,25.125
154355,SPGI,1999-08-04,25.25
154356,SPGI,1999-08-05,25.3125
154357,SPGI,1999-08-06,25.15625
154358,SPGI,1999-08-09,25.28125
154359,SPGI,1999-08-10,25.21875
154360,SPGI,1999-08-11,25.3125
154361,SPGI,1999-08-12,25.1875
154362,SPGI,1999-08-13,25.28125
154363,SPGI,1999-08-16,25.34375
154364,SPGI,1999-08-17,25.40625
154365,SPGI,1999-08-18,25.46875
154366,SPGI,1999-08-19,25.625
154367,SPGI,1999-08-20,25.96875
154368,SPGI,1999-08-23,27.0625
154369,SPGI,1999-08-24,26.1875
154370,SPGI,1999-08-25,26.28125
154371,SPGI,1999-08-26,26.03125
154372,SPGI,1999-08-27,25.8125
154373,SPGI,1999-08-30,25.75
154374,SPGI,1999-08-31,25.84375
154375,SPGI,1999-09-01,25.84375
154376,SPGI,1999-09-02,25.125
154377,SPGI,1999-09-03,26.375
154378,SPGI,1999-09-07,26.15625
154379,SPGI,1999-09-08,25.90625
154380,SPGI,1999-09-09,26.0
154381,SPGI,1999-09-10,25.6875
154382,SPGI,1999-09-13,25.875
154383,SPGI,1999-09-14,26.03125
154384,SPGI,1999-09-15,25.84375
154385,SPGI,1999-09-16,25.84375
154386,SPGI,1999-09-17,25.875
154387,SPGI,1999-09-20,25.34375
154388,SPGI,1999-09-21,25.0625
154389,SPGI,1999-09-22,25.09375
154390,SPGI,1999-09-23,24.78125
154391,SPGI,1999-09-24,24.125
154392,SPGI,1999-09-27,24.15625
154393,SPGI,1999-09-28,24.46875
154394,SPGI,1999-09-29,23.8125
154395,SPGI,1999-09-30,24.1875
154396,SPGI,1999-10-01,25.15625
154397,SPGI,1999-10-04,26.125
154398,SPGI,1999-10-05,26.0
154399,SPGI,1999-10-06,26.03125
154400,SPGI,1999-10-07,26.03125
154401,SPGI,1999-10-08,26.40625
154402,SPGI,1999-10-11,26.375
154403,SPGI,1999-10-12,26.0625
154404,SPGI,1999-10-13,25.625
154405,SPGI,1999-10-14,26.65625
154406,SPGI,1999-10-15,25.96875
154407,SPGI,1999-10-18,26.46875
154408,SPGI,1999-10-19,26.03125
154409,SPGI,1999-10-20,26.5
154410,SPGI,1999-10-21,27.625
154411,SPGI,1999-10-22,27.90625
154412,SPGI,1999-10-25,29.6875
154413,SPGI,1999-10-26,29.0
154414,SPGI,1999-10-27,28.875
154415,SPGI,1999-10-28,29.25
154416,SPGI,1999-10-29,29.8125
154417,SPGI,1999-11-01,30.34375
154418,SPGI,1999-11-02,29.15625
154419,SPGI,1999-11-03,28.78125
154420,SPGI,1999-11-04,29.09375
154421,SPGI,1999-11-05,29.375
154422,SPGI,1999-11-08,29.4375
154423,SPGI,1999-11-09,29.125
154424,SPGI,1999-11-10,29.34375
154425,SPGI,1999-11-11,28.625
154426,SPGI,1999-11-12,29.28125
154427,SPGI,1999-11-15,29.71875
154428,SPGI,1999-11-16,29.6875
154429,SPGI,1999-11-17,29.6875
154430,SPGI,1999-11-18,30.15625
154431,SPGI,1999-11-19,30.40625
154432,SPGI,1999-11-22,30.125
154433,SPGI,1999-11-23,28.59375
154434,SPGI,1999-11-24,28.53125
154435,SPGI,1999-11-26,28.1875
154436,SPGI,1999-11-29,28.28125
154437,SPGI,1999-11-30,28.34375
154438,SPGI,1999-12-01,28.125
154439,SPGI,1999-12-02,29.25
154440,SPGI,1999-12-03,28.5625
154441,SPGI,1999-12-06,29.53125
154442,SPGI,1999-12-07,29.7265625
154443,SPGI,1999-12-08,29.4375
154444,SPGI,1999-12-09,30.625
154445,SPGI,1999-12-10,30.375
154446,SPGI,1999-12-13,30.59375
154447,SPGI,1999-12-14,30.75
154448,SPGI,1999-12-15,30.1875
154449,SPGI,1999-12-16,30.125
154450,SPGI,1999-12-17,30.0
154451,SPGI,1999-12-20,30.28125
154452,SPGI,1999-12-21,29.875
154453,SPGI,1999-12-22,30.09375
154454,SPGI,1999-12-23,31.125
154455,SPGI,1999-12-27,30.3125
154456,SPGI,1999-12-28,29.8125
154457,SPGI,1999-12-29,29.78125
154458,SPGI,1999-12-30,30.53125
154459,SPGI,1999-12-31,30.8125
154460,SPGI,2000-01-03,29.21875
154461,SPGI,2000-01-04,27.875
154462,SPGI,2000-01-05,27.5
154463,SPGI,2000-01-06,26.75
154464,SPGI,2000-01-07,27.0
154465,SPGI,2000-01-10,28.875
154466,SPGI,2000-01-11,29.03125
154467,SPGI,2000-01-12,29.25
154468,SPGI,2000-01-13,30.59375
154469,SPGI,2000-01-14,29.375
154470,SPGI,2000-01-18,28.40625
154471,SPGI,2000-01-19,28.84375
154472,SPGI,2000-01-20,28.75
154473,SPGI,2000-01-21,29.125
154474,SPGI,2000-01-24,28.09375
154475,SPGI,2000-01-25,27.625
154476,SPGI,2000-01-26,29.46875
154477,SPGI,2000-01-27,29.8125
154478,SPGI,2000-01-28,29.125
154479,SPGI,2000-01-31,28.03125
154480,SPGI,2000-02-01,28.03125
154481,SPGI,2000-02-02,28.8125
154482,SPGI,2000-02-03,29.4375
154483,SPGI,2000-02-04,28.75
154484,SPGI,2000-02-07,28.09375
154485,SPGI,2000-02-08,28.0625
154486,SPGI,2000-02-09,27.5625
154487,SPGI,2000-02-10,27.75
154488,SPGI,2000-02-11,27.5625
154489,SPGI,2000-02-14,27.5
154490,SPGI,2000-02-15,26.625
154491,SPGI,2000-02-16,26.25
154492,SPGI,2000-02-17,25.8125
154493,SPGI,2000-02-18,25.09375
154494,SPGI,2000-02-22,25.09375
154495,SPGI,2000-02-23,24.53125
154496,SPGI,2000-02-24,23.25
154497,SPGI,2000-02-25,23.21875
154498,SPGI,2000-02-28,23.25
154499,SPGI,2000-02-29,25.4375
154500,SPGI,2000-03-01,25.0625
154501,SPGI,2000-03-02,25.15625
154502,SPGI,2000-03-03,25.0625
154503,SPGI,2000-03-06,24.65625
154504,SPGI,2000-03-07,24.5
154505,SPGI,2000-03-08,23.9375
154506,SPGI,2000-03-09,24.90625
154507,SPGI,2000-03-10,24.5
154508,SPGI,2000-03-13,22.875
154509,SPGI,2000-03-14,23.25
154510,SPGI,2000-03-15,23.1875
154511,SPGI,2000-03-16,25.375
154512,SPGI,2000-03-17,24.65625
154513,SPGI,2000-03-20,23.75
154514,SPGI,2000-03-21,22.90625
154515,SPGI,2000-03-22,23.71875
154516,SPGI,2000-03-23,24.65625
154517,SPGI,2000-03-24,24.03125
154518,SPGI,2000-03-27,23.0625
154519,SPGI,2000-03-28,22.5
154520,SPGI,2000-03-29,23.0
154521,SPGI,2000-03-30,23.3125
154522,SPGI,2000-03-31,22.75
154523,SPGI,2000-04-03,22.5
154524,SPGI,2000-04-04,23.0
154525,SPGI,2000-04-05,23.4375
154526,SPGI,2000-04-06,23.84375
154527,SPGI,2000-04-07,23.4375
154528,SPGI,2000-04-10,22.6875
154529,SPGI,2000-04-11,22.15625
154530,SPGI,2000-04-12,22.625
154531,SPGI,2000-04-13,21.46875
154532,SPGI,2000-04-14,21.53125
154533,SPGI,2000-04-17,21.375
154534,SPGI,2000-04-18,24.4375
154535,SPGI,2000-04-19,24.90625
154536,SPGI,2000-04-20,24.75
154537,SPGI,2000-04-24,25.9375
154538,SPGI,2000-04-25,27.1875
154539,SPGI,2000-04-26,27.5
154540,SPGI,2000-04-27,26.9375
154541,SPGI,2000-04-28,26.25
154542,SPGI,2000-05-01,25.96875
154543,SPGI,2000-05-02,25.96875
154544,SPGI,2000-05-03,25.6875
154545,SPGI,2000-05-04,25.9375
154546,SPGI,2000-05-05,26.09375
154547,SPGI,2000-05-08,25.53125
154548,SPGI,2000-05-09,25.34375
154549,SPGI,2000-05-10,25.25
154550,SPGI,2000-05-11,25.15625
154551,SPGI,2000-05-12,25.453125
154552,SPGI,2000-05-15,25.5
154553,SPGI,2000-05-16,25.3125
154554,SPGI,2000-05-17,25.125
154555,SPGI,2000-05-18,25.5
154556,SPGI,2000-05-19,25.0625
154557,SPGI,2000-05-22,24.75
154558,SPGI,2000-05-23,24.90625
154559,SPGI,2000-05-24,25.21875
154560,SPGI,2000-05-25,25.5
154561,SPGI,2000-05-26,25.78125
154562,SPGI,2000-05-30,26.21875
154563,SPGI,2000-05-31,25.71875
154564,SPGI,2000-06-01,25.71875
154565,SPGI,2000-06-02,26.21875
154566,SPGI,2000-06-05,26.21875
154567,SPGI,2000-06-06,25.75
154568,SPGI,2000-06-07,25.9375
154569,SPGI,2000-06-08,26.0625
154570,SPGI,2000-06-09,26.5625
154571,SPGI,2000-06-12,26.28125
154572,SPGI,2000-06-13,26.78125
154573,SPGI,2000-06-14,27.375
154574,SPGI,2000-06-15,27.375
154575,SPGI,2000-06-16,27.0
154576,SPGI,2000-06-19,27.21875
154577,SPGI,2000-06-20,28.8125
154578,SPGI,2000-06-21,28.25
154579,SPGI,2000-06-22,29.59375
154580,SPGI,2000-06-23,29.375
154581,SPGI,2000-06-26,27.78125
154582,SPGI,2000-06-27,28.59375
154583,SPGI,2000-06-28,29.2421875
154584,SPGI,2000-06-29,28.625
154585,SPGI,2000-06-30,27.0
154586,SPGI,2000-07-03,27.25
154587,SPGI,2000-07-05,27.28125
154588,SPGI,2000-07-06,27.40625
154589,SPGI,2000-07-07,28.0
154590,SPGI,2000-07-10,28.15625
154591,SPGI,2000-07-11,28.0625
154592,SPGI,2000-07-12,28.0625
154593,SPGI,2000-07-13,29.09375
154594,SPGI,2000-07-14,29.5625
154595,SPGI,2000-07-17,29.0
154596,SPGI,2000-07-18,29.4375
154597,SPGI,2000-07-19,29.25
154598,SPGI,2000-07-20,29.34375
154599,SPGI,2000-07-21,29.15625
154600,SPGI,2000-07-24,29.5
154601,SPGI,2000-07-25,29.3125
154602,SPGI,2000-07-26,29.65625
154603,SPGI,2000-07-27,30.75
154604,SPGI,2000-07-28,30.40625
154605,SPGI,2000-07-31,29.71875
154606,SPGI,2000-08-01,29.65625
154607,SPGI,2000-08-02,29.78125
154608,SPGI,2000-08-03,29.65625
154609,SPGI,2000-08-04,29.71875
154610,SPGI,2000-08-07,29.9375
154611,SPGI,2000-08-08,29.4375
154612,SPGI,2000-08-09,28.78125
154613,SPGI,2000-08-10,28.5
154614,SPGI,2000-08-11,29.15625
154615,SPGI,2000-08-14,29.75
154616,SPGI,2000-08-15,29.625
154617,SPGI,2000-08-16,29.65625
154618,SPGI,2000-08-17,29.28125
154619,SPGI,2000-08-18,29.15625
154620,SPGI,2000-08-21,29.28125
154621,SPGI,2000-08-22,29.625
154622,SPGI,2000-08-23,29.875
154623,SPGI,2000-08-24,29.90625
154624,SPGI,2000-08-25,29.96875
154625,SPGI,2000-08-28,30.96875
154626,SPGI,2000-08-29,30.75
154627,SPGI,2000-08-30,31.625
154628,SPGI,2000-08-31,30.9765625
154629,SPGI,2000-09-01,30.84375
154630,SPGI,2000-09-05,30.46875
154631,SPGI,2000-09-06,29.84375
154632,SPGI,2000-09-07,30.1875
154633,SPGI,2000-09-08,30.1875
154634,SPGI,2000-09-11,31.78125
154635,SPGI,2000-09-12,31.875
154636,SPGI,2000-09-13,31.625
154637,SPGI,2000-09-14,31.78125
154638,SPGI,2000-09-15,32.6875
154639,SPGI,2000-09-18,33.5625
154640,SPGI,2000-09-19,32.71875
154641,SPGI,2000-09-20,32.3125
154642,SPGI,2000-09-21,32.21875
154643,SPGI,2000-09-22,32.28125
154644,SPGI,2000-09-25,31.96875
154645,SPGI,2000-09-26,30.96875
154646,SPGI,2000-09-27,31.375
154647,SPGI,2000-09-28,32.3125
154648,SPGI,2000-09-29,31.78125
154649,SPGI,2000-10-02,32.53125
154650,SPGI,2000-10-03,31.8125
154651,SPGI,2000-10-04,31.1875
154652,SPGI,2000-10-05,30.53125
154653,SPGI,2000-10-06,30.84375
154654,SPGI,2000-10-09,31.59375
154655,SPGI,2000-10-10,31.3125
154656,SPGI,2000-10-11,31.0
154657,SPGI,2000-10-12,30.25
154658,SPGI,2000-10-13,30.0
154659,SPGI,2000-10-16,29.5
154660,SPGI,2000-10-17,29.8125
154661,SPGI,2000-10-18,29.6875
154662,SPGI,2000-10-19,29.9375
154663,SPGI,2000-10-20,30.15625
154664,SPGI,2000-10-23,29.875
154665,SPGI,2000-10-24,30.0
154666,SPGI,2000-10-25,29.9375
154667,SPGI,2000-10-26,30.09375
154668,SPGI,2000-10-27,30.9375
154669,SPGI,2000-10-30,31.0625
154670,SPGI,2000-10-31,32.09375
154671,SPGI,2000-11-01,32.375
154672,SPGI,2000-11-02,32.46875
154673,SPGI,2000-11-03,31.46875
154674,SPGI,2000-11-06,31.5
154675,SPGI,2000-11-07,31.125
154676,SPGI,2000-11-08,30.90625
154677,SPGI,2000-11-09,29.6875
154678,SPGI,2000-11-10,30.03125
154679,SPGI,2000-11-13,29.5625
154680,SPGI,2000-11-14,30.25
154681,SPGI,2000-11-15,29.1875
154682,SPGI,2000-11-16,28.65625
154683,SPGI,2000-11-17,29.03125
154684,SPGI,2000-11-20,28.90625
154685,SPGI,2000-11-21,28.375
154686,SPGI,2000-11-22,27.21875
154687,SPGI,2000-11-24,26.90625
154688,SPGI,2000-11-27,27.3125
154689,SPGI,2000-11-28,26.9375
154690,SPGI,2000-11-29,26.96875
154691,SPGI,2000-11-30,26.5625
154692,SPGI,2000-12-01,26.8125
154693,SPGI,2000-12-04,26.59375
154694,SPGI,2000-12-05,26.96875
154695,SPGI,2000-12-06,26.875
154696,SPGI,2000-12-07,26.875
154697,SPGI,2000-12-08,27.40625
154698,SPGI,2000-12-11,27.46875
154699,SPGI,2000-12-12,28.25
154700,SPGI,2000-12-13,29.0
154701,SPGI,2000-12-14,28.5625
154702,SPGI,2000-12-15,28.71875
154703,SPGI,2000-12-18,28.25
154704,SPGI,2000-12-19,28.90625
154705,SPGI,2000-12-20,28.25
154706,SPGI,2000-12-21,28.03125
154707,SPGI,2000-12-22,28.03125
154708,SPGI,2000-12-26,28.09375
154709,SPGI,2000-12-27,28.21875
154710,SPGI,2000-12-28,29.09375
154711,SPGI,2000-12-29,29.3125
154712,SPGI,2001-01-02,28.375
154713,SPGI,2001-01-03,28.625
154714,SPGI,2001-01-04,30.4375
154715,SPGI,2001-01-05,29.9375
154716,SPGI,2001-01-08,29.96875
154717,SPGI,2001-01-09,29.125
154718,SPGI,2001-01-10,29.5
154719,SPGI,2001-01-11,29.90625
154720,SPGI,2001-01-12,30.0
154721,SPGI,2001-01-16,30.28125
154722,SPGI,2001-01-17,31.125
154723,SPGI,2001-01-18,30.96875
154724,SPGI,2001-01-19,31.03125
154725,SPGI,2001-01-22,30.15625
154726,SPGI,2001-01-23,30.875
154727,SPGI,2001-01-24,30.75
154728,SPGI,2001-01-25,31.375
154729,SPGI,2001-01-26,30.875
154730,SPGI,2001-01-29,30.725000381469727
154731,SPGI,2001-01-30,30.56999969482422
154732,SPGI,2001-01-31,31.924999237060547
154733,SPGI,2001-02-01,31.57999992370605
154734,SPGI,2001-02-02,32.040000915527344
154735,SPGI,2001-02-05,32.189998626708984
154736,SPGI,2001-02-06,31.82999992370605
154737,SPGI,2001-02-07,30.82999992370605
154738,SPGI,2001-02-08,30.84499931335449
154739,SPGI,2001-02-09,31.170000076293945
154740,SPGI,2001-02-12,31.43000030517578
154741,SPGI,2001-02-13,31.274999618530277
154742,SPGI,2001-02-14,29.075000762939453
154743,SPGI,2001-02-15,29.625
154744,SPGI,2001-02-16,29.875
154745,SPGI,2001-02-20,29.575000762939453
154746,SPGI,2001-02-21,30.55500030517578
154747,SPGI,2001-02-22,29.81999969482422
154748,SPGI,2001-02-23,29.3799991607666
154749,SPGI,2001-02-26,29.03499984741211
154750,SPGI,2001-02-27,29.924999237060547
154751,SPGI,2001-02-28,29.479999542236328
154752,SPGI,2001-03-01,29.68000030517578
154753,SPGI,2001-03-02,30.34000015258789
154754,SPGI,2001-03-05,29.625
154755,SPGI,2001-03-06,29.915000915527344
154756,SPGI,2001-03-07,29.049999237060547
154757,SPGI,2001-03-08,29.6200008392334
154758,SPGI,2001-03-09,29.709999084472656
154759,SPGI,2001-03-12,28.045000076293945
154760,SPGI,2001-03-13,28.549999237060547
154761,SPGI,2001-03-14,28.540000915527344
154762,SPGI,2001-03-15,29.34000015258789
154763,SPGI,2001-03-16,28.670000076293945
154764,SPGI,2001-03-19,28.415000915527344
154765,SPGI,2001-03-20,28.299999237060547
154766,SPGI,2001-03-21,27.809999465942383
154767,SPGI,2001-03-22,27.915000915527344
154768,SPGI,2001-03-23,28.190000534057617
154769,SPGI,2001-03-26,28.95499992370605
154770,SPGI,2001-03-27,28.899999618530277
154771,SPGI,2001-03-28,28.475000381469727
154772,SPGI,2001-03-29,29.31999969482422
154773,SPGI,2001-03-30,29.825000762939453
154774,SPGI,2001-04-02,29.48500061035156
154775,SPGI,2001-04-03,28.975000381469727
154776,SPGI,2001-04-04,29.424999237060547
154777,SPGI,2001-04-05,30.76000022888184
154778,SPGI,2001-04-06,29.520000457763672
154779,SPGI,2001-04-09,29.780000686645508
154780,SPGI,2001-04-10,30.489999771118164
154781,SPGI,2001-04-11,30.149999618530277
154782,SPGI,2001-04-12,31.3700008392334
154783,SPGI,2001-04-16,31.15999984741211
154784,SPGI,2001-04-17,31.674999237060547
154785,SPGI,2001-04-18,32.44499969482422
154786,SPGI,2001-04-19,31.979999542236328
154787,SPGI,2001-04-20,32.25
154788,SPGI,2001-04-23,32.099998474121094
154789,SPGI,2001-04-24,32.3650016784668
154790,SPGI,2001-04-25,33.04999923706055
154791,SPGI,2001-04-26,32.630001068115234
154792,SPGI,2001-04-27,32.875
154793,SPGI,2001-04-30,32.38999938964844
154794,SPGI,2001-05-01,32.81999969482422
154795,SPGI,2001-05-02,32.70500183105469
154796,SPGI,2001-05-03,32.73500061035156
154797,SPGI,2001-05-04,32.98500061035156
154798,SPGI,2001-05-07,32.75
154799,SPGI,2001-05-08,32.92499923706055
154800,SPGI,2001-05-09,33.33000183105469
154801,SPGI,2001-05-10,33.54999923706055
154802,SPGI,2001-05-11,33.630001068115234
154803,SPGI,2001-05-14,33.88999938964844
154804,SPGI,2001-05-15,34.20000076293945
154805,SPGI,2001-05-16,35.0
154806,SPGI,2001-05-17,35.224998474121094
154807,SPGI,2001-05-18,34.3849983215332
154808,SPGI,2001-05-21,33.849998474121094
154809,SPGI,2001-05-22,34.0
154810,SPGI,2001-05-23,33.43000030517578
154811,SPGI,2001-05-24,33.13999938964844
154812,SPGI,2001-05-25,33.25
154813,SPGI,2001-05-29,33.36000061035156
154814,SPGI,2001-05-30,33.029998779296875
154815,SPGI,2001-05-31,32.06999969482422
154816,SPGI,2001-06-01,32.83000183105469
154817,SPGI,2001-06-04,33.04999923706055
154818,SPGI,2001-06-05,33.78499984741211
154819,SPGI,2001-06-06,33.92499923706055
154820,SPGI,2001-06-07,34.1349983215332
154821,SPGI,2001-06-08,34.099998474121094
154822,SPGI,2001-06-11,34.22999954223633
154823,SPGI,2001-06-12,33.41999816894531
154824,SPGI,2001-06-13,33.29999923706055
154825,SPGI,2001-06-14,33.255001068115234
154826,SPGI,2001-06-15,32.650001525878906
154827,SPGI,2001-06-18,33.0
154828,SPGI,2001-06-19,33.19499969482422
154829,SPGI,2001-06-20,33.224998474121094
154830,SPGI,2001-06-21,32.92499923706055
154831,SPGI,2001-06-22,32.90999984741211
154832,SPGI,2001-06-25,32.45500183105469
154833,SPGI,2001-06-26,32.775001525878906
154834,SPGI,2001-06-27,32.400001525878906
154835,SPGI,2001-06-28,33.17499923706055
154836,SPGI,2001-06-29,33.07500076293945
154837,SPGI,2001-07-02,33.17499923706055
154838,SPGI,2001-07-03,33.70000076293945
154839,SPGI,2001-07-05,33.775001525878906
154840,SPGI,2001-07-06,33.025001525878906
154841,SPGI,2001-07-09,33.3849983215332
154842,SPGI,2001-07-10,32.619998931884766
154843,SPGI,2001-07-11,32.45000076293945
154844,SPGI,2001-07-12,32.939998626708984
154845,SPGI,2001-07-13,32.97999954223633
154846,SPGI,2001-07-16,33.185001373291016
154847,SPGI,2001-07-17,32.70000076293945
154848,SPGI,2001-07-18,32.275001525878906
154849,SPGI,2001-07-19,32.48500061035156
154850,SPGI,2001-07-20,32.15999984741211
154851,SPGI,2001-07-23,31.739999771118164
154852,SPGI,2001-07-24,31.48500061035156
154853,SPGI,2001-07-25,31.21500015258789
154854,SPGI,2001-07-26,31.274999618530277
154855,SPGI,2001-07-27,31.71500015258789
154856,SPGI,2001-07-30,31.11000061035156
154857,SPGI,2001-07-31,30.684999465942383
154858,SPGI,2001-08-01,30.25
154859,SPGI,2001-08-02,30.065000534057617
154860,SPGI,2001-08-03,29.690000534057617
154861,SPGI,2001-08-06,29.75
154862,SPGI,2001-08-07,30.06999969482422
154863,SPGI,2001-08-08,30.690000534057617
154864,SPGI,2001-08-09,30.770000457763672
154865,SPGI,2001-08-10,31.100000381469727
154866,SPGI,2001-08-13,30.875
154867,SPGI,2001-08-14,30.950000762939453
154868,SPGI,2001-08-15,30.239999771118164
154869,SPGI,2001-08-16,30.209999084472656
154870,SPGI,2001-08-17,30.5
154871,SPGI,2001-08-20,30.799999237060547
154872,SPGI,2001-08-21,30.575000762939453
154873,SPGI,2001-08-22,30.30500030517578
154874,SPGI,2001-08-23,30.655000686645508
154875,SPGI,2001-08-24,30.93000030517578
154876,SPGI,2001-08-27,30.8799991607666
154877,SPGI,2001-08-28,30.420000076293945
154878,SPGI,2001-08-29,30.06999969482422
154879,SPGI,2001-08-30,29.299999237060547
154880,SPGI,2001-08-31,29.625
154881,SPGI,2001-09-04,29.649999618530277
154882,SPGI,2001-09-05,28.934999465942383
154883,SPGI,2001-09-06,28.25
154884,SPGI,2001-09-07,27.56999969482422
154885,SPGI,2001-09-10,27.440000534057617
154886,SPGI,2001-09-17,26.88500022888184
154887,SPGI,2001-09-18,27.424999237060547
154888,SPGI,2001-09-19,28.11000061035156
154889,SPGI,2001-09-20,26.6200008392334
154890,SPGI,2001-09-21,27.225000381469727
154891,SPGI,2001-09-24,28.549999237060547
154892,SPGI,2001-09-25,27.96999931335449
154893,SPGI,2001-09-26,27.924999237060547
154894,SPGI,2001-09-27,28.489999771118164
154895,SPGI,2001-09-28,29.100000381469727
154896,SPGI,2001-10-01,28.450000762939453
154897,SPGI,2001-10-02,25.25
154898,SPGI,2001-10-03,24.649999618530277
154899,SPGI,2001-10-04,24.8700008392334
154900,SPGI,2001-10-05,26.0
154901,SPGI,2001-10-08,25.31999969482422
154902,SPGI,2001-10-09,25.0
154903,SPGI,2001-10-10,24.915000915527344
154904,SPGI,2001-10-11,25.15999984741211
154905,SPGI,2001-10-12,25.125
154906,SPGI,2001-10-15,24.899999618530277
154907,SPGI,2001-10-16,26.06999969482422
154908,SPGI,2001-10-17,25.9950008392334
154909,SPGI,2001-10-18,26.200000762939453
154910,SPGI,2001-10-19,26.799999237060547
154911,SPGI,2001-10-22,26.850000381469727
154912,SPGI,2001-10-23,27.405000686645508
154913,SPGI,2001-10-24,27.7549991607666
154914,SPGI,2001-10-25,27.950000762939453
154915,SPGI,2001-10-26,27.790000915527344
154916,SPGI,2001-10-29,27.0049991607666
154917,SPGI,2001-10-30,26.40999984741211
154918,SPGI,2001-10-31,26.290000915527344
154919,SPGI,2001-11-01,26.799999237060547
154920,SPGI,2001-11-02,26.975000381469727
154921,SPGI,2001-11-05,27.5
154922,SPGI,2001-11-06,27.6299991607666
154923,SPGI,2001-11-07,27.75
154924,SPGI,2001-11-08,28.200000762939453
154925,SPGI,2001-11-09,28.459999084472656
154926,SPGI,2001-11-12,28.875
154927,SPGI,2001-11-13,29.0
154928,SPGI,2001-11-14,29.350000381469727
154929,SPGI,2001-11-15,29.149999618530277
154930,SPGI,2001-11-16,28.5049991607666
154931,SPGI,2001-11-19,29.350000381469727
154932,SPGI,2001-11-20,29.38999938964844
154933,SPGI,2001-11-21,28.45499992370605
154934,SPGI,2001-11-23,28.434999465942383
154935,SPGI,2001-11-26,28.61000061035156
154936,SPGI,2001-11-27,28.05500030517578
154937,SPGI,2001-11-28,28.34000015258789
154938,SPGI,2001-11-29,27.96500015258789
154939,SPGI,2001-11-30,28.25
154940,SPGI,2001-12-03,28.190000534057617
154941,SPGI,2001-12-04,28.55500030517578
154942,SPGI,2001-12-05,29.375
154943,SPGI,2001-12-06,29.75
154944,SPGI,2001-12-07,29.075000762939453
154945,SPGI,2001-12-10,29.274999618530277
154946,SPGI,2001-12-11,29.225000381469727
154947,SPGI,2001-12-12,29.024999618530277
154948,SPGI,2001-12-13,28.21999931335449
154949,SPGI,2001-12-14,28.200000762939453
154950,SPGI,2001-12-17,28.825000762939453
154951,SPGI,2001-12-18,29.625
154952,SPGI,2001-12-19,29.5
154953,SPGI,2001-12-20,29.364999771118164
154954,SPGI,2001-12-21,29.32999992370605
154955,SPGI,2001-12-24,29.424999237060547
154956,SPGI,2001-12-26,29.7549991607666
154957,SPGI,2001-12-27,30.045000076293945
154958,SPGI,2001-12-28,30.614999771118164
154959,SPGI,2001-12-31,30.489999771118164
154960,SPGI,2002-01-02,29.75
154961,SPGI,2002-01-03,30.030000686645508
154962,SPGI,2002-01-04,30.299999237060547
154963,SPGI,2002-01-07,30.290000915527344
154964,SPGI,2002-01-08,30.25
154965,SPGI,2002-01-09,30.149999618530277
154966,SPGI,2002-01-10,30.530000686645508
154967,SPGI,2002-01-11,30.729999542236328
154968,SPGI,2002-01-14,30.725000381469727
154969,SPGI,2002-01-15,31.290000915527344
154970,SPGI,2002-01-16,31.065000534057617
154971,SPGI,2002-01-17,31.415000915527344
154972,SPGI,2002-01-18,31.399999618530277
154973,SPGI,2002-01-22,31.875
154974,SPGI,2002-01-23,31.229999542236328
154975,SPGI,2002-01-24,31.875
154976,SPGI,2002-01-25,32.150001525878906
154977,SPGI,2002-01-28,32.2400016784668
154978,SPGI,2002-01-29,32.25
154979,SPGI,2002-01-30,32.23500061035156
154980,SPGI,2002-01-31,32.040000915527344
154981,SPGI,2002-02-01,32.41999816894531
154982,SPGI,2002-02-04,31.84499931335449
154983,SPGI,2002-02-05,32.22999954223633
154984,SPGI,2002-02-06,32.279998779296875
154985,SPGI,2002-02-07,32.52000045776367
154986,SPGI,2002-02-08,32.67499923706055
154987,SPGI,2002-02-11,32.67499923706055
154988,SPGI,2002-02-12,31.540000915527344
154989,SPGI,2002-02-13,31.979999542236328
154990,SPGI,2002-02-14,32.29999923706055
154991,SPGI,2002-02-15,31.84000015258789
154992,SPGI,2002-02-19,31.600000381469727
154993,SPGI,2002-02-20,32.64500045776367
154994,SPGI,2002-02-21,32.584999084472656
154995,SPGI,2002-02-22,32.95000076293945
154996,SPGI,2002-02-25,33.58000183105469
154997,SPGI,2002-02-26,33.400001525878906
154998,SPGI,2002-02-27,33.22999954223633
154999,SPGI,2002-02-28,32.900001525878906
155000,SPGI,2002-03-01,33.150001525878906
155001,SPGI,2002-03-04,33.54499816894531
155002,SPGI,2002-03-05,33.45000076293945
155003,SPGI,2002-03-06,33.29999923706055
155004,SPGI,2002-03-07,32.939998626708984
155005,SPGI,2002-03-08,32.994998931884766
155006,SPGI,2002-03-11,33.255001068115234
155007,SPGI,2002-03-12,33.505001068115234
155008,SPGI,2002-03-13,33.5
155009,SPGI,2002-03-14,33.755001068115234
155010,SPGI,2002-03-15,33.994998931884766
155011,SPGI,2002-03-18,34.23500061035156
155012,SPGI,2002-03-19,34.44499969482422
155013,SPGI,2002-03-20,33.59000015258789
155014,SPGI,2002-03-21,33.26499938964844
155015,SPGI,2002-03-22,33.10499954223633
155016,SPGI,2002-03-25,33.21500015258789
155017,SPGI,2002-03-26,33.290000915527344
155018,SPGI,2002-03-27,33.584999084472656
155019,SPGI,2002-03-28,34.125
155020,SPGI,2002-04-01,34.189998626708984
155021,SPGI,2002-04-02,33.650001525878906
155022,SPGI,2002-04-03,32.834999084472656
155023,SPGI,2002-04-04,33.564998626708984
155024,SPGI,2002-04-05,33.5
155025,SPGI,2002-04-08,33.3849983215332
155026,SPGI,2002-04-09,33.650001525878906
155027,SPGI,2002-04-10,33.915000915527344
155028,SPGI,2002-04-11,33.5
155029,SPGI,2002-04-12,33.27000045776367
155030,SPGI,2002-04-15,33.20000076293945
155031,SPGI,2002-04-16,33.064998626708984
155032,SPGI,2002-04-17,32.75
155033,SPGI,2002-04-18,32.20000076293945
155034,SPGI,2002-04-19,32.185001373291016
155035,SPGI,2002-04-22,32.04999923706055
155036,SPGI,2002-04-23,32.310001373291016
155037,SPGI,2002-04-24,32.5099983215332
155038,SPGI,2002-04-25,32.5099983215332
155039,SPGI,2002-04-26,31.600000381469727
155040,SPGI,2002-04-29,31.95499992370605
155041,SPGI,2002-04-30,31.9950008392334
155042,SPGI,2002-05-01,31.940000534057617
155043,SPGI,2002-05-02,31.8700008392334
155044,SPGI,2002-05-03,31.799999237060547
155045,SPGI,2002-05-06,31.26000022888184
155046,SPGI,2002-05-07,31.399999618530277
155047,SPGI,2002-05-08,32.125
155048,SPGI,2002-05-09,32.125
155049,SPGI,2002-05-10,31.88999938964844
155050,SPGI,2002-05-13,32.224998474121094
155051,SPGI,2002-05-14,33.099998474121094
155052,SPGI,2002-05-15,33.150001525878906
155053,SPGI,2002-05-16,33.67499923706055
155054,SPGI,2002-05-17,33.474998474121094
155055,SPGI,2002-05-20,33.17499923706055
155056,SPGI,2002-05-21,32.73500061035156
155057,SPGI,2002-05-22,32.5
155058,SPGI,2002-05-23,32.084999084472656
155059,SPGI,2002-05-24,31.950000762939453
155060,SPGI,2002-05-28,31.549999237060547
155061,SPGI,2002-05-29,31.575000762939453
155062,SPGI,2002-05-30,31.309999465942383
155063,SPGI,2002-05-31,31.565000534057617
155064,SPGI,2002-06-03,31.315000534057617
155065,SPGI,2002-06-04,31.0
155066,SPGI,2002-06-05,30.950000762939453
155067,SPGI,2002-06-06,30.524999618530277
155068,SPGI,2002-06-07,30.475000381469727
155069,SPGI,2002-06-10,30.315000534057617
155070,SPGI,2002-06-11,30.03499984741211
155071,SPGI,2002-06-12,29.63999938964844
155072,SPGI,2002-06-13,28.549999237060547
155073,SPGI,2002-06-14,28.73500061035156
155074,SPGI,2002-06-17,29.48500061035156
155075,SPGI,2002-06-18,29.8700008392334
155076,SPGI,2002-06-19,29.94499969482422
155077,SPGI,2002-06-20,29.850000381469727
155078,SPGI,2002-06-21,29.0
155079,SPGI,2002-06-24,29.364999771118164
155080,SPGI,2002-06-25,29.30500030517578
155081,SPGI,2002-06-26,29.5
155082,SPGI,2002-06-27,30.174999237060547
155083,SPGI,2002-06-28,29.850000381469727
155084,SPGI,2002-07-01,29.364999771118164
155085,SPGI,2002-07-02,28.93000030517578
155086,SPGI,2002-07-03,29.125
155087,SPGI,2002-07-05,29.950000762939453
155088,SPGI,2002-07-08,29.584999084472656
155089,SPGI,2002-07-09,28.875
155090,SPGI,2002-07-10,28.084999084472656
155091,SPGI,2002-07-11,28.0
155092,SPGI,2002-07-12,28.475000381469727
155093,SPGI,2002-07-15,28.155000686645508
155094,SPGI,2002-07-16,27.36000061035156
155095,SPGI,2002-07-17,27.174999237060547
155096,SPGI,2002-07-18,26.725000381469727
155097,SPGI,2002-07-19,25.649999618530277
155098,SPGI,2002-07-22,25.575000762939453
155099,SPGI,2002-07-23,25.8700008392334
155100,SPGI,2002-07-24,26.625
155101,SPGI,2002-07-25,28.729999542236328
155102,SPGI,2002-07-26,28.6299991607666
155103,SPGI,2002-07-29,30.38999938964844
155104,SPGI,2002-07-30,30.90999984741211
155105,SPGI,2002-07-31,31.274999618530277
155106,SPGI,2002-08-01,30.950000762939453
155107,SPGI,2002-08-02,29.559999465942383
155108,SPGI,2002-08-05,29.225000381469727
155109,SPGI,2002-08-06,30.575000762939453
155110,SPGI,2002-08-07,31.174999237060547
155111,SPGI,2002-08-08,31.3700008392334
155112,SPGI,2002-08-09,31.405000686645508
155113,SPGI,2002-08-12,30.854999542236328
155114,SPGI,2002-08-13,30.475000381469727
155115,SPGI,2002-08-14,31.950000762939453
155116,SPGI,2002-08-15,32.209999084472656
155117,SPGI,2002-08-16,32.0
155118,SPGI,2002-08-19,32.974998474121094
155119,SPGI,2002-08-20,32.525001525878906
155120,SPGI,2002-08-21,32.42499923706055
155121,SPGI,2002-08-22,31.96500015258789
155122,SPGI,2002-08-23,31.71500015258789
155123,SPGI,2002-08-26,32.0
155124,SPGI,2002-08-27,31.475000381469727
155125,SPGI,2002-08-28,31.354999542236328
155126,SPGI,2002-08-29,31.780000686645508
155127,SPGI,2002-08-30,31.70499992370605
155128,SPGI,2002-09-03,30.655000686645508
155129,SPGI,2002-09-04,30.864999771118164
155130,SPGI,2002-09-05,30.86000061035156
155131,SPGI,2002-09-06,31.540000915527344
155132,SPGI,2002-09-09,31.51000022888184
155133,SPGI,2002-09-10,31.979999542236328
155134,SPGI,2002-09-11,31.690000534057617
155135,SPGI,2002-09-12,31.100000381469727
155136,SPGI,2002-09-13,31.489999771118164
155137,SPGI,2002-09-16,31.63500022888184
155138,SPGI,2002-09-17,31.71500015258789
155139,SPGI,2002-09-18,31.96500015258789
155140,SPGI,2002-09-19,30.78499984741211
155141,SPGI,2002-09-20,31.81999969482422
155142,SPGI,2002-09-23,31.38999938964844
155143,SPGI,2002-09-24,30.26499938964844
155144,SPGI,2002-09-25,30.899999618530277
155145,SPGI,2002-09-26,31.65999984741211
155146,SPGI,2002-09-27,31.19499969482422
155147,SPGI,2002-09-30,30.61000061035156
155148,SPGI,2002-10-01,31.5
155149,SPGI,2002-10-02,31.25
155150,SPGI,2002-10-03,30.76499938964844
155151,SPGI,2002-10-04,28.989999771118164
155152,SPGI,2002-10-07,28.575000762939453
155153,SPGI,2002-10-08,28.299999237060547
155154,SPGI,2002-10-09,28.225000381469727
155155,SPGI,2002-10-10,28.774999618530277
155156,SPGI,2002-10-11,30.084999084472656
155157,SPGI,2002-10-14,30.31999969482422
155158,SPGI,2002-10-15,31.56999969482422
155159,SPGI,2002-10-16,30.3799991607666
155160,SPGI,2002-10-17,31.045000076293945
155161,SPGI,2002-10-18,30.950000762939453
155162,SPGI,2002-10-21,31.565000534057617
155163,SPGI,2002-10-22,31.155000686645508
155164,SPGI,2002-10-23,31.450000762939453
155165,SPGI,2002-10-24,31.739999771118164
155166,SPGI,2002-10-25,32.529998779296875
155167,SPGI,2002-10-28,32.71500015258789
155168,SPGI,2002-10-29,32.70500183105469
155169,SPGI,2002-10-30,32.880001068115234
155170,SPGI,2002-10-31,32.25
155171,SPGI,2002-11-01,32.29999923706055
155172,SPGI,2002-11-04,32.48500061035156
155173,SPGI,2002-11-05,32.82500076293945
155174,SPGI,2002-11-06,32.92499923706055
155175,SPGI,2002-11-07,32.814998626708984
155176,SPGI,2002-11-08,32.459999084472656
155177,SPGI,2002-11-11,31.6299991607666
155178,SPGI,2002-11-12,31.825000762939453
155179,SPGI,2002-11-13,31.684999465942383
155180,SPGI,2002-11-14,31.70499992370605
155181,SPGI,2002-11-15,31.48500061035156
155182,SPGI,2002-11-18,30.125
155183,SPGI,2002-11-19,29.84499931335449
155184,SPGI,2002-11-20,30.0
155185,SPGI,2002-11-21,30.19499969482422
155186,SPGI,2002-11-22,30.6200008392334
155187,SPGI,2002-11-25,30.030000686645508
155188,SPGI,2002-11-26,29.26000022888184
155189,SPGI,2002-11-27,30.075000762939453
155190,SPGI,2002-11-29,29.645000457763672
155191,SPGI,2002-12-02,30.165000915527344
155192,SPGI,2002-12-03,30.239999771118164
155193,SPGI,2002-12-04,30.38999938964844
155194,SPGI,2002-12-05,30.30500030517578
155195,SPGI,2002-12-06,30.48500061035156
155196,SPGI,2002-12-09,30.07999992370605
155197,SPGI,2002-12-10,29.375
155198,SPGI,2002-12-11,30.084999084472656
155199,SPGI,2002-12-12,29.739999771118164
155200,SPGI,2002-12-13,29.45499992370605
155201,SPGI,2002-12-16,29.614999771118164
155202,SPGI,2002-12-17,29.549999237060547
155203,SPGI,2002-12-18,29.274999618530277
155204,SPGI,2002-12-19,28.989999771118164
155205,SPGI,2002-12-20,29.799999237060547
155206,SPGI,2002-12-23,30.38500022888184
155207,SPGI,2002-12-24,30.31999969482422
155208,SPGI,2002-12-26,30.23500061035156
155209,SPGI,2002-12-27,29.975000381469727
155210,SPGI,2002-12-30,30.354999542236328
155211,SPGI,2002-12-31,30.21999931335449
155212,SPGI,2003-01-02,31.065000534057617
155213,SPGI,2003-01-03,30.725000381469727
155214,SPGI,2003-01-06,30.809999465942383
155215,SPGI,2003-01-07,30.25
155216,SPGI,2003-01-08,29.920000076293945
155217,SPGI,2003-01-09,30.69499969482422
155218,SPGI,2003-01-10,30.209999084472656
155219,SPGI,2003-01-13,29.905000686645508
155220,SPGI,2003-01-14,29.75
155221,SPGI,2003-01-15,28.979999542236328
155222,SPGI,2003-01-16,29.059999465942383
155223,SPGI,2003-01-17,28.80500030517578
155224,SPGI,2003-01-21,28.43000030517578
155225,SPGI,2003-01-22,28.225000381469727
155226,SPGI,2003-01-23,28.46500015258789
155227,SPGI,2003-01-24,28.024999618530277
155228,SPGI,2003-01-27,27.614999771118164
155229,SPGI,2003-01-28,29.15999984741211
155230,SPGI,2003-01-29,29.274999618530277
155231,SPGI,2003-01-30,29.21500015258789
155232,SPGI,2003-01-31,29.61000061035156
155233,SPGI,2003-02-03,29.145000457763672
155234,SPGI,2003-02-04,28.725000381469727
155235,SPGI,2003-02-05,28.44499969482422
155236,SPGI,2003-02-06,28.40999984741211
155237,SPGI,2003-02-07,28.21999931335449
155238,SPGI,2003-02-10,28.424999237060547
155239,SPGI,2003-02-11,27.61000061035156
155240,SPGI,2003-02-12,27.2450008392334
155241,SPGI,2003-02-13,27.149999618530277
155242,SPGI,2003-02-14,27.75
155243,SPGI,2003-02-18,28.295000076293945
155244,SPGI,2003-02-19,28.13999938964844
155245,SPGI,2003-02-20,27.71999931335449
155246,SPGI,2003-02-21,28.155000686645508
155247,SPGI,2003-02-24,27.149999618530277
155248,SPGI,2003-02-25,28.0
155249,SPGI,2003-02-26,27.524999618530277
155250,SPGI,2003-02-27,27.75
155251,SPGI,2003-02-28,28.1200008392334
155252,SPGI,2003-03-03,27.649999618530277
155253,SPGI,2003-03-04,26.950000762939453
155254,SPGI,2003-03-05,27.684999465942383
155255,SPGI,2003-03-06,27.51499938964844
155256,SPGI,2003-03-07,27.684999465942383
155257,SPGI,2003-03-10,27.030000686645508
155258,SPGI,2003-03-11,26.645000457763672
155259,SPGI,2003-03-12,26.25
155260,SPGI,2003-03-13,27.170000076293945
155261,SPGI,2003-03-14,27.13500022888184
155262,SPGI,2003-03-17,28.46999931335449
155263,SPGI,2003-03-18,27.920000076293945
155264,SPGI,2003-03-19,28.325000762939453
155265,SPGI,2003-03-20,28.809999465942383
155266,SPGI,2003-03-21,29.68000030517578
155267,SPGI,2003-03-24,28.59000015258789
155268,SPGI,2003-03-25,28.90999984741211
155269,SPGI,2003-03-26,28.295000076293945
155270,SPGI,2003-03-27,28.364999771118164
155271,SPGI,2003-03-28,27.825000762939453
155272,SPGI,2003-03-31,27.795000076293945
155273,SPGI,2003-04-01,28.2549991607666
155274,SPGI,2003-04-02,28.9950008392334
155275,SPGI,2003-04-03,28.684999465942383
155276,SPGI,2003-04-04,28.73500061035156
155277,SPGI,2003-04-07,29.040000915527344
155278,SPGI,2003-04-08,28.959999084472656
155279,SPGI,2003-04-09,28.325000762939453
155280,SPGI,2003-04-10,28.5049991607666
155281,SPGI,2003-04-11,28.350000381469727
155282,SPGI,2003-04-14,29.25
155283,SPGI,2003-04-15,29.70499992370605
155284,SPGI,2003-04-16,29.23500061035156
155285,SPGI,2003-04-17,29.530000686645508
155286,SPGI,2003-04-21,29.38999938964844
155287,SPGI,2003-04-22,29.864999771118164
155288,SPGI,2003-04-23,29.73500061035156
155289,SPGI,2003-04-24,29.395000457763672
155290,SPGI,2003-04-25,28.899999618530277
155291,SPGI,2003-04-28,29.625
155292,SPGI,2003-04-29,30.209999084472656
155293,SPGI,2003-04-30,29.19499969482422
155294,SPGI,2003-05-01,28.915000915527344
155295,SPGI,2003-05-02,29.21500015258789
155296,SPGI,2003-05-05,28.850000381469727
155297,SPGI,2003-05-06,28.34000015258789
155298,SPGI,2003-05-07,28.5
155299,SPGI,2003-05-08,28.489999771118164
155300,SPGI,2003-05-09,28.850000381469727
155301,SPGI,2003-05-12,29.34499931335449
155302,SPGI,2003-05-13,29.63500022888184
155303,SPGI,2003-05-14,29.600000381469727
155304,SPGI,2003-05-15,30.530000686645508
155305,SPGI,2003-05-16,30.5049991607666
155306,SPGI,2003-05-19,29.895000457763672
155307,SPGI,2003-05-20,29.95499992370605
155308,SPGI,2003-05-21,29.940000534057617
155309,SPGI,2003-05-22,29.96999931335449
155310,SPGI,2003-05-23,29.82999992370605
155311,SPGI,2003-05-27,30.23500061035156
155312,SPGI,2003-05-28,30.82999992370605
155313,SPGI,2003-05-29,30.924999237060547
155314,SPGI,2003-05-30,31.604999542236328
155315,SPGI,2003-06-02,32.54499816894531
155316,SPGI,2003-06-03,32.34000015258789
155317,SPGI,2003-06-04,32.689998626708984
155318,SPGI,2003-06-05,32.560001373291016
155319,SPGI,2003-06-06,32.01499938964844
155320,SPGI,2003-06-09,31.600000381469727
155321,SPGI,2003-06-10,32.154998779296875
155322,SPGI,2003-06-11,32.290000915527344
155323,SPGI,2003-06-12,32.17499923706055
155324,SPGI,2003-06-13,31.96999931335449
155325,SPGI,2003-06-16,32.5
155326,SPGI,2003-06-17,32.73500061035156
155327,SPGI,2003-06-18,32.22999954223633
155328,SPGI,2003-06-19,32.0
155329,SPGI,2003-06-20,31.45499992370605
155330,SPGI,2003-06-23,31.13500022888184
155331,SPGI,2003-06-24,31.225000381469727
155332,SPGI,2003-06-25,31.024999618530277
155333,SPGI,2003-06-26,30.975000381469727
155334,SPGI,2003-06-27,31.125
155335,SPGI,2003-06-30,31.0
155336,SPGI,2003-07-01,30.95499992370605
155337,SPGI,2003-07-02,31.46500015258789
155338,SPGI,2003-07-03,31.405000686645508
155339,SPGI,2003-07-07,31.899999618530277
155340,SPGI,2003-07-08,31.850000381469727
155341,SPGI,2003-07-09,31.25
155342,SPGI,2003-07-10,30.479999542236328
155343,SPGI,2003-07-11,31.075000762939453
155344,SPGI,2003-07-14,31.46999931335449
155345,SPGI,2003-07-15,31.51499938964844
155346,SPGI,2003-07-16,31.26000022888184
155347,SPGI,2003-07-17,31.059999465942383
155348,SPGI,2003-07-18,31.36000061035156
155349,SPGI,2003-07-21,31.049999237060547
155350,SPGI,2003-07-22,31.290000915527344
155351,SPGI,2003-07-23,31.63999938964844
155352,SPGI,2003-07-24,32.0
155353,SPGI,2003-07-25,31.834999084472656
155354,SPGI,2003-07-28,31.690000534057617
155355,SPGI,2003-07-29,31.049999237060547
155356,SPGI,2003-07-30,30.690000534057617
155357,SPGI,2003-07-31,30.38999938964844
155358,SPGI,2003-08-01,29.81999969482422
155359,SPGI,2003-08-04,29.799999237060547
155360,SPGI,2003-08-05,29.43000030517578
155361,SPGI,2003-08-06,29.86000061035156
155362,SPGI,2003-08-07,30.03499984741211
155363,SPGI,2003-08-08,30.270000457763672
155364,SPGI,2003-08-11,30.3799991607666
155365,SPGI,2003-08-12,30.40999984741211
155366,SPGI,2003-08-13,30.184999465942383
155367,SPGI,2003-08-14,30.415000915527344
155368,SPGI,2003-08-15,30.600000381469727
155369,SPGI,2003-08-18,30.950000762939453
155370,SPGI,2003-08-19,30.94499969482422
155371,SPGI,2003-08-20,30.739999771118164
155372,SPGI,2003-08-21,30.690000534057617
155373,SPGI,2003-08-22,30.084999084472656
155374,SPGI,2003-08-25,30.145000457763672
155375,SPGI,2003-08-26,30.375
155376,SPGI,2003-08-27,30.13500022888184
155377,SPGI,2003-08-28,30.21999931335449
155378,SPGI,2003-08-29,30.5
155379,SPGI,2003-09-02,30.700000762939453
155380,SPGI,2003-09-03,30.875
155381,SPGI,2003-09-04,30.825000762939453
155382,SPGI,2003-09-05,31.0
155383,SPGI,2003-09-08,30.795000076293945
155384,SPGI,2003-09-09,30.549999237060547
155385,SPGI,2003-09-10,30.03499984741211
155386,SPGI,2003-09-11,30.309999465942383
155387,SPGI,2003-09-12,30.225000381469727
155388,SPGI,2003-09-15,29.96500015258789
155389,SPGI,2003-09-16,30.290000915527344
155390,SPGI,2003-09-17,30.13999938964844
155391,SPGI,2003-09-18,30.3799991607666
155392,SPGI,2003-09-19,29.979999542236328
155393,SPGI,2003-09-22,30.09000015258789
155394,SPGI,2003-09-23,30.924999237060547
155395,SPGI,2003-09-24,30.825000762939453
155396,SPGI,2003-09-25,30.82999992370605
155397,SPGI,2003-09-26,30.530000686645508
155398,SPGI,2003-09-29,31.075000762939453
155399,SPGI,2003-09-30,31.065000534057617
155400,SPGI,2003-10-01,31.43000030517578
155401,SPGI,2003-10-02,31.625
155402,SPGI,2003-10-03,31.725000381469727
155403,SPGI,2003-10-06,31.78499984741211
155404,SPGI,2003-10-07,31.70499992370605
155405,SPGI,2003-10-08,31.774999618530277
155406,SPGI,2003-10-09,31.9950008392334
155407,SPGI,2003-10-10,31.975000381469727
155408,SPGI,2003-10-13,32.0
155409,SPGI,2003-10-14,32.494998931884766
155410,SPGI,2003-10-15,32.349998474121094
155411,SPGI,2003-10-16,32.25
155412,SPGI,2003-10-17,32.060001373291016
155413,SPGI,2003-10-20,32.3849983215332
155414,SPGI,2003-10-21,32.0
155415,SPGI,2003-10-22,31.850000381469727
155416,SPGI,2003-10-23,32.1150016784668
155417,SPGI,2003-10-24,32.119998931884766
155418,SPGI,2003-10-27,32.44499969482422
155419,SPGI,2003-10-28,32.244998931884766
155420,SPGI,2003-10-29,32.779998779296875
155421,SPGI,2003-10-30,33.619998931884766
155422,SPGI,2003-10-31,33.474998474121094
155423,SPGI,2003-11-03,33.060001373291016
155424,SPGI,2003-11-04,32.7599983215332
155425,SPGI,2003-11-05,32.970001220703125
155426,SPGI,2003-11-06,33.400001525878906
155427,SPGI,2003-11-07,33.42499923706055
155428,SPGI,2003-11-10,33.064998626708984
155429,SPGI,2003-11-11,32.70500183105469
155430,SPGI,2003-11-12,33.54999923706055
155431,SPGI,2003-11-13,33.75
155432,SPGI,2003-11-14,33.779998779296875
155433,SPGI,2003-11-17,33.720001220703125
155434,SPGI,2003-11-18,33.459999084472656
155435,SPGI,2003-11-19,33.599998474121094
155436,SPGI,2003-11-20,33.28499984741211
155437,SPGI,2003-11-21,33.1150016784668
155438,SPGI,2003-11-24,33.834999084472656
155439,SPGI,2003-11-25,34.21500015258789
155440,SPGI,2003-11-26,34.18000030517578
155441,SPGI,2003-11-28,34.25
155442,SPGI,2003-12-01,34.400001525878906
155443,SPGI,2003-12-02,34.29499816894531
155444,SPGI,2003-12-03,34.17499923706055
155445,SPGI,2003-12-04,33.994998931884766
155446,SPGI,2003-12-05,33.82500076293945
155447,SPGI,2003-12-08,34.04499816894531
155448,SPGI,2003-12-09,33.5
155449,SPGI,2003-12-10,33.46500015258789
155450,SPGI,2003-12-11,33.439998626708984
155451,SPGI,2003-12-12,33.64500045776367
155452,SPGI,2003-12-15,33.91999816894531
155453,SPGI,2003-12-16,34.099998474121094
155454,SPGI,2003-12-17,34.21500015258789
155455,SPGI,2003-12-18,34.54999923706055
155456,SPGI,2003-12-19,34.15999984741211
155457,SPGI,2003-12-22,34.209999084472656
155458,SPGI,2003-12-23,34.43000030517578
155459,SPGI,2003-12-24,34.275001525878906
155460,SPGI,2003-12-26,34.35499954223633
155461,SPGI,2003-12-29,34.630001068115234
155462,SPGI,2003-12-30,34.959999084472656
155463,SPGI,2003-12-31,34.959999084472656
155464,SPGI,2004-01-02,34.75
155465,SPGI,2004-01-05,34.92499923706055
155466,SPGI,2004-01-06,35.349998474121094
155467,SPGI,2004-01-07,35.279998779296875
155468,SPGI,2004-01-08,35.349998474121094
155469,SPGI,2004-01-09,35.04999923706055
155470,SPGI,2004-01-12,35.07500076293945
155471,SPGI,2004-01-13,35.345001220703125
155472,SPGI,2004-01-14,35.5
155473,SPGI,2004-01-15,35.79999923706055
155474,SPGI,2004-01-16,35.72999954223633
155475,SPGI,2004-01-20,35.52000045776367
155476,SPGI,2004-01-21,35.61000061035156
155477,SPGI,2004-01-22,35.45000076293945
155478,SPGI,2004-01-23,35.55500030517578
155479,SPGI,2004-01-26,35.6150016784668
155480,SPGI,2004-01-27,36.525001525878906
155481,SPGI,2004-01-28,36.95500183105469
155482,SPGI,2004-01-29,37.81999969482422
155483,SPGI,2004-01-30,37.5099983215332
155484,SPGI,2004-02-02,37.43000030517578
155485,SPGI,2004-02-03,37.5
155486,SPGI,2004-02-04,37.650001525878906
155487,SPGI,2004-02-05,37.86000061035156
155488,SPGI,2004-02-06,38.334999084472656
155489,SPGI,2004-02-09,39.05500030517578
155490,SPGI,2004-02-10,38.92499923706055
155491,SPGI,2004-02-11,40.060001373291016
155492,SPGI,2004-02-12,38.31499862670898
155493,SPGI,2004-02-13,38.18000030517578
155494,SPGI,2004-02-17,38.39500045776367
155495,SPGI,2004-02-18,38.36000061035156
155496,SPGI,2004-02-19,38.31499862670898
155497,SPGI,2004-02-20,38.375
155498,SPGI,2004-02-23,37.869998931884766
155499,SPGI,2004-02-24,38.02000045776367
155500,SPGI,2004-02-25,38.45000076293945
155501,SPGI,2004-02-26,38.54999923706055
155502,SPGI,2004-02-27,39.084999084472656
155503,SPGI,2004-03-01,38.84999847412109
155504,SPGI,2004-03-02,38.45000076293945
155505,SPGI,2004-03-03,38.75
155506,SPGI,2004-03-04,38.65999984741211
155507,SPGI,2004-03-05,38.6150016784668
155508,SPGI,2004-03-08,38.415000915527344
155509,SPGI,2004-03-09,38.40499877929688
155510,SPGI,2004-03-10,38.025001525878906
155511,SPGI,2004-03-11,37.54999923706055
155512,SPGI,2004-03-12,38.185001373291016
155513,SPGI,2004-03-15,38.150001525878906
155514,SPGI,2004-03-16,38.18999862670898
155515,SPGI,2004-03-17,38.14500045776367
155516,SPGI,2004-03-18,38.57500076293945
155517,SPGI,2004-03-19,38.400001525878906
155518,SPGI,2004-03-22,38.125
155519,SPGI,2004-03-23,38.275001525878906
155520,SPGI,2004-03-24,37.83000183105469
155521,SPGI,2004-03-25,37.875
155522,SPGI,2004-03-26,37.52000045776367
155523,SPGI,2004-03-29,38.0099983215332
155524,SPGI,2004-03-30,38.0
155525,SPGI,2004-03-31,38.06999969482422
155526,SPGI,2004-04-01,38.43000030517578
155527,SPGI,2004-04-02,38.86000061035156
155528,SPGI,2004-04-05,38.70000076293945
155529,SPGI,2004-04-06,38.68999862670898
155530,SPGI,2004-04-07,38.42499923706055
155531,SPGI,2004-04-08,38.68000030517578
155532,SPGI,2004-04-12,38.6349983215332
155533,SPGI,2004-04-13,38.084999084472656
155534,SPGI,2004-04-14,38.45000076293945
155535,SPGI,2004-04-15,38.56999969482422
155536,SPGI,2004-04-16,38.86000061035156
155537,SPGI,2004-04-19,38.77999877929688
155538,SPGI,2004-04-20,38.58000183105469
155539,SPGI,2004-04-21,38.90999984741211
155540,SPGI,2004-04-22,39.290000915527344
155541,SPGI,2004-04-23,39.17499923706055
155542,SPGI,2004-04-26,38.70000076293945
155543,SPGI,2004-04-27,39.720001220703125
155544,SPGI,2004-04-28,40.375
155545,SPGI,2004-04-29,39.709999084472656
155546,SPGI,2004-04-30,39.43000030517578
155547,SPGI,2004-05-03,39.59999847412109
155548,SPGI,2004-05-04,39.31999969482422
155549,SPGI,2004-05-05,39.60499954223633
155550,SPGI,2004-05-06,39.38999938964844
155551,SPGI,2004-05-07,39.13999938964844
155552,SPGI,2004-05-10,38.560001373291016
155553,SPGI,2004-05-11,38.875
155554,SPGI,2004-05-12,38.7400016784668
155555,SPGI,2004-05-13,38.869998931884766
155556,SPGI,2004-05-14,38.82500076293945
155557,SPGI,2004-05-17,38.27999877929688
155558,SPGI,2004-05-18,38.560001373291016
155559,SPGI,2004-05-19,38.52999877929688
155560,SPGI,2004-05-20,38.43000030517578
155561,SPGI,2004-05-21,38.28499984741211
155562,SPGI,2004-05-24,38.15999984741211
155563,SPGI,2004-05-25,38.77000045776367
155564,SPGI,2004-05-26,38.595001220703125
155565,SPGI,2004-05-27,38.95500183105469
155566,SPGI,2004-05-28,38.959999084472656
155567,SPGI,2004-06-01,38.709999084472656
155568,SPGI,2004-06-02,38.75
155569,SPGI,2004-06-03,38.459999084472656
155570,SPGI,2004-06-04,38.66999816894531
155571,SPGI,2004-06-07,38.935001373291016
155572,SPGI,2004-06-08,38.82500076293945
155573,SPGI,2004-06-09,38.98500061035156
155574,SPGI,2004-06-10,38.595001220703125
155575,SPGI,2004-06-14,38.244998931884766
155576,SPGI,2004-06-15,38.369998931884766
155577,SPGI,2004-06-16,38.1349983215332
155578,SPGI,2004-06-17,38.56999969482422
155579,SPGI,2004-06-18,38.435001373291016
155580,SPGI,2004-06-21,38.209999084472656
155581,SPGI,2004-06-22,38.584999084472656
155582,SPGI,2004-06-23,38.415000915527344
155583,SPGI,2004-06-24,38.720001220703125
155584,SPGI,2004-06-25,38.56499862670898
155585,SPGI,2004-06-28,38.65499877929688
155586,SPGI,2004-06-29,38.32500076293945
155587,SPGI,2004-06-30,38.28499984741211
155588,SPGI,2004-07-01,38.13999938964844
155589,SPGI,2004-07-02,37.83000183105469
155590,SPGI,2004-07-06,38.09000015258789
155591,SPGI,2004-07-07,37.57500076293945
155592,SPGI,2004-07-08,37.15999984741211
155593,SPGI,2004-07-09,37.31999969482422
155594,SPGI,2004-07-12,37.31499862670898
155595,SPGI,2004-07-13,37.3849983215332
155596,SPGI,2004-07-14,36.93999862670898
155597,SPGI,2004-07-15,36.54499816894531
155598,SPGI,2004-07-16,37.040000915527344
155599,SPGI,2004-07-19,36.665000915527344
155600,SPGI,2004-07-20,37.1349983215332
155601,SPGI,2004-07-21,37.35499954223633
155602,SPGI,2004-07-22,37.34999847412109
155603,SPGI,2004-07-23,36.79999923706055
155604,SPGI,2004-07-26,36.619998931884766
155605,SPGI,2004-07-27,37.6150016784668
155606,SPGI,2004-07-28,37.10499954223633
155607,SPGI,2004-07-29,37.79999923706055
155608,SPGI,2004-07-30,37.52999877929688
155609,SPGI,2004-08-02,38.45000076293945
155610,SPGI,2004-08-03,38.06999969482422
155611,SPGI,2004-08-04,37.84000015258789
155612,SPGI,2004-08-05,37.2599983215332
155613,SPGI,2004-08-06,36.75
155614,SPGI,2004-08-09,36.75
155615,SPGI,2004-08-10,36.81999969482422
155616,SPGI,2004-08-11,37.0
155617,SPGI,2004-08-12,36.625
155618,SPGI,2004-08-13,36.76499938964844
155619,SPGI,2004-08-16,37.22499847412109
155620,SPGI,2004-08-17,37.02000045776367
155621,SPGI,2004-08-18,37.81499862670898
155622,SPGI,2004-08-19,37.244998931884766
155623,SPGI,2004-08-20,37.7400016784668
155624,SPGI,2004-08-23,37.68000030517578
155625,SPGI,2004-08-24,37.33000183105469
155626,SPGI,2004-08-25,37.375
155627,SPGI,2004-08-26,37.17499923706055
155628,SPGI,2004-08-27,37.39500045776367
155629,SPGI,2004-08-30,37.380001068115234
155630,SPGI,2004-08-31,37.8650016784668
155631,SPGI,2004-09-01,38.28499984741211
155632,SPGI,2004-09-02,38.540000915527344
155633,SPGI,2004-09-03,38.650001525878906
155634,SPGI,2004-09-07,38.86000061035156
155635,SPGI,2004-09-08,38.470001220703125
155636,SPGI,2004-09-09,38.56999969482422
155637,SPGI,2004-09-10,38.275001525878906
155638,SPGI,2004-09-13,38.34000015258789
155639,SPGI,2004-09-14,38.525001525878906
155640,SPGI,2004-09-15,38.20000076293945
155641,SPGI,2004-09-16,38.69499969482422
155642,SPGI,2004-09-17,38.900001525878906
155643,SPGI,2004-09-20,38.5
155644,SPGI,2004-09-21,38.90499877929688
155645,SPGI,2004-09-22,39.095001220703125
155646,SPGI,2004-09-23,39.22999954223633
155647,SPGI,2004-09-24,39.34999847412109
155648,SPGI,2004-09-27,39.09000015258789
155649,SPGI,2004-09-28,39.29999923706055
155650,SPGI,2004-09-29,39.42499923706055
155651,SPGI,2004-09-30,39.845001220703125
155652,SPGI,2004-10-01,39.51499938964844
155653,SPGI,2004-10-04,39.72499847412109
155654,SPGI,2004-10-05,39.744998931884766
155655,SPGI,2004-10-06,39.96500015258789
155656,SPGI,2004-10-07,39.900001525878906
155657,SPGI,2004-10-08,39.72999954223633
155658,SPGI,2004-10-11,39.8849983215332
155659,SPGI,2004-10-12,40.09000015258789
155660,SPGI,2004-10-13,39.90999984741211
155661,SPGI,2004-10-14,39.54999923706055
155662,SPGI,2004-10-15,39.7599983215332
155663,SPGI,2004-10-18,40.185001373291016
155664,SPGI,2004-10-19,39.84000015258789
155665,SPGI,2004-10-20,40.29499816894531
155666,SPGI,2004-10-21,41.310001373291016
155667,SPGI,2004-10-22,41.560001373291016
155668,SPGI,2004-10-25,41.81999969482422
155669,SPGI,2004-10-26,42.875
155670,SPGI,2004-10-27,43.3650016784668
155671,SPGI,2004-10-28,43.28499984741211
155672,SPGI,2004-10-29,43.125
155673,SPGI,2004-11-01,42.650001525878906
155674,SPGI,2004-11-02,42.54999923706055
155675,SPGI,2004-11-03,42.86000061035156
155676,SPGI,2004-11-04,43.78499984741211
155677,SPGI,2004-11-05,43.970001220703125
155678,SPGI,2004-11-08,43.810001373291016
155679,SPGI,2004-11-09,43.82500076293945
155680,SPGI,2004-11-10,43.209999084472656
155681,SPGI,2004-11-11,43.09999847412109
155682,SPGI,2004-11-12,43.57500076293945
155683,SPGI,2004-11-15,43.29999923706055
155684,SPGI,2004-11-16,43.20000076293945
155685,SPGI,2004-11-17,42.9900016784668
155686,SPGI,2004-11-18,43.56999969482422
155687,SPGI,2004-11-19,43.67499923706055
155688,SPGI,2004-11-22,43.84999847412109
155689,SPGI,2004-11-23,43.73500061035156
155690,SPGI,2004-11-24,44.20000076293945
155691,SPGI,2004-11-26,44.2599983215332
155692,SPGI,2004-11-29,44.29499816894531
155693,SPGI,2004-11-30,43.8650016784668
155694,SPGI,2004-12-01,44.650001525878906
155695,SPGI,2004-12-02,43.959999084472656
155696,SPGI,2004-12-03,43.72999954223633
155697,SPGI,2004-12-06,43.9900016784668
155698,SPGI,2004-12-07,43.720001220703125
155699,SPGI,2004-12-08,44.22499847412109
155700,SPGI,2004-12-09,45.0
155701,SPGI,2004-12-10,45.25
155702,SPGI,2004-12-13,44.92499923706055
155703,SPGI,2004-12-14,45.095001220703125
155704,SPGI,2004-12-15,44.665000915527344
155705,SPGI,2004-12-16,44.56999969482422
155706,SPGI,2004-12-17,45.290000915527344
155707,SPGI,2004-12-20,45.04499816894531
155708,SPGI,2004-12-21,45.255001068115234
155709,SPGI,2004-12-22,45.48500061035156
155710,SPGI,2004-12-23,45.04999923706055
155711,SPGI,2004-12-27,45.27000045776367
155712,SPGI,2004-12-28,45.619998931884766
155713,SPGI,2004-12-29,45.7599983215332
155714,SPGI,2004-12-30,45.93000030517578
155715,SPGI,2004-12-31,45.77000045776367
155716,SPGI,2005-01-03,45.025001525878906
155717,SPGI,2005-01-04,45.0099983215332
155718,SPGI,2005-01-05,45.09999847412109
155719,SPGI,2005-01-06,45.880001068115234
155720,SPGI,2005-01-07,45.80500030517578
155721,SPGI,2005-01-10,46.025001525878906
155722,SPGI,2005-01-11,46.04999923706055
155723,SPGI,2005-01-12,45.6349983215332
155724,SPGI,2005-01-13,45.34000015258789
155725,SPGI,2005-01-14,45.41999816894531
155726,SPGI,2005-01-18,46.07500076293945
155727,SPGI,2005-01-19,46.34000015258789
155728,SPGI,2005-01-20,46.35499954223633
155729,SPGI,2005-01-21,46.01499938964844
155730,SPGI,2005-01-24,45.56999969482422
155731,SPGI,2005-01-25,44.959999084472656
155732,SPGI,2005-01-26,44.935001373291016
155733,SPGI,2005-01-27,44.720001220703125
155734,SPGI,2005-01-28,45.005001068115234
155735,SPGI,2005-01-31,45.25
155736,SPGI,2005-02-01,46.06499862670898
155737,SPGI,2005-02-02,46.59999847412109
155738,SPGI,2005-02-03,47.0
155739,SPGI,2005-02-04,47.084999084472656
155740,SPGI,2005-02-07,47.130001068115234
155741,SPGI,2005-02-08,47.32500076293945
155742,SPGI,2005-02-09,47.119998931884766
155743,SPGI,2005-02-10,47.040000915527344
155744,SPGI,2005-02-11,47.46500015258789
155745,SPGI,2005-02-14,47.06999969482422
155746,SPGI,2005-02-15,47.38999938964844
155747,SPGI,2005-02-16,47.165000915527344
155748,SPGI,2005-02-17,46.75
155749,SPGI,2005-02-18,46.52999877929688
155750,SPGI,2005-02-22,45.78499984741211
155751,SPGI,2005-02-23,45.9900016784668
155752,SPGI,2005-02-24,46.19499969482422
155753,SPGI,2005-02-25,46.32500076293945
155754,SPGI,2005-02-28,45.92499923706055
155755,SPGI,2005-03-01,46.16999816894531
155756,SPGI,2005-03-02,46.880001068115234
155757,SPGI,2005-03-03,47.130001068115234
155758,SPGI,2005-03-04,47.95500183105469
155759,SPGI,2005-03-07,47.70000076293945
155760,SPGI,2005-03-08,47.92499923706055
155761,SPGI,2005-03-09,44.65499877929688
155762,SPGI,2005-03-10,43.39500045776367
155763,SPGI,2005-03-11,43.77000045776367
155764,SPGI,2005-03-14,44.625
155765,SPGI,2005-03-15,44.20000076293945
155766,SPGI,2005-03-16,44.08000183105469
155767,SPGI,2005-03-17,44.4900016784668
155768,SPGI,2005-03-18,44.34999847412109
155769,SPGI,2005-03-21,44.040000915527344
155770,SPGI,2005-03-22,43.900001525878906
155771,SPGI,2005-03-23,44.19499969482422
155772,SPGI,2005-03-24,43.89500045776367
155773,SPGI,2005-03-28,44.18000030517578
155774,SPGI,2005-03-29,43.02999877929688
155775,SPGI,2005-03-30,43.94499969482422
155776,SPGI,2005-03-31,43.625
155777,SPGI,2005-04-01,43.01499938964844
155778,SPGI,2005-04-04,43.345001220703125
155779,SPGI,2005-04-05,43.40999984741211
155780,SPGI,2005-04-06,42.900001525878906
155781,SPGI,2005-04-07,43.02000045776367
155782,SPGI,2005-04-08,43.02000045776367
155783,SPGI,2005-04-11,42.81999969482422
155784,SPGI,2005-04-12,42.41999816894531
155785,SPGI,2005-04-13,41.97999954223633
155786,SPGI,2005-04-14,41.56499862670898
155787,SPGI,2005-04-15,40.834999084472656
155788,SPGI,2005-04-18,41.07500076293945
155789,SPGI,2005-04-19,41.21500015258789
155790,SPGI,2005-04-20,40.55500030517578
155791,SPGI,2005-04-21,41.65999984741211
155792,SPGI,2005-04-22,41.2400016784668
155793,SPGI,2005-04-25,41.35499954223633
155794,SPGI,2005-04-26,42.84999847412109
155795,SPGI,2005-04-27,43.57500076293945
155796,SPGI,2005-04-28,43.06499862670898
155797,SPGI,2005-04-29,43.540000915527344
155798,SPGI,2005-05-02,44.02000045776367
155799,SPGI,2005-05-03,44.470001220703125
155800,SPGI,2005-05-04,45.61000061035156
155801,SPGI,2005-05-05,44.60499954223633
155802,SPGI,2005-05-06,44.65499877929688
155803,SPGI,2005-05-09,44.75
155804,SPGI,2005-05-10,44.095001220703125
155805,SPGI,2005-05-11,43.875
155806,SPGI,2005-05-12,43.619998931884766
155807,SPGI,2005-05-13,43.56499862670898
155808,SPGI,2005-05-16,43.8650016784668
155809,SPGI,2005-05-17,43.625
155810,SPGI,2005-05-18,44.0
155811,SPGI,2005-05-19,44.5
155812,SPGI,2005-05-20,43.40999984741211
155813,SPGI,2005-05-23,43.34999847412109
155814,SPGI,2005-05-24,43.95000076293945
155815,SPGI,2005-05-25,43.27999877929688
155816,SPGI,2005-05-26,43.77999877929688
155817,SPGI,2005-05-27,43.59999847412109
155818,SPGI,2005-05-31,43.65999984741211
155819,SPGI,2005-06-01,43.650001525878906
155820,SPGI,2005-06-02,43.70000076293945
155821,SPGI,2005-06-03,43.58000183105469
155822,SPGI,2005-06-06,43.709999084472656
155823,SPGI,2005-06-07,44.040000915527344
155824,SPGI,2005-06-08,44.11000061035156
155825,SPGI,2005-06-09,44.290000915527344
155826,SPGI,2005-06-10,43.58000183105469
155827,SPGI,2005-06-13,43.70000076293945
155828,SPGI,2005-06-14,43.41999816894531
155829,SPGI,2005-06-15,42.58000183105469
155830,SPGI,2005-06-16,42.59999847412109
155831,SPGI,2005-06-17,43.5
155832,SPGI,2005-06-20,43.540000915527344
155833,SPGI,2005-06-21,43.470001220703125
155834,SPGI,2005-06-22,44.02999877929688
155835,SPGI,2005-06-23,44.0
155836,SPGI,2005-06-24,44.0
155837,SPGI,2005-06-27,43.54999923706055
155838,SPGI,2005-06-28,44.34000015258789
155839,SPGI,2005-06-29,44.380001068115234
155840,SPGI,2005-06-30,44.25
155841,SPGI,2005-07-01,44.18999862670898
155842,SPGI,2005-07-05,44.130001068115234
155843,SPGI,2005-07-06,44.060001373291016
155844,SPGI,2005-07-07,43.130001068115234
155845,SPGI,2005-07-08,43.81999969482422
155846,SPGI,2005-07-11,44.310001373291016
155847,SPGI,2005-07-12,44.060001373291016
155848,SPGI,2005-07-13,44.02999877929688
155849,SPGI,2005-07-14,44.16999816894531
155850,SPGI,2005-07-15,44.310001373291016
155851,SPGI,2005-07-18,43.540000915527344
155852,SPGI,2005-07-19,44.22999954223633
155853,SPGI,2005-07-20,44.79999923706055
155854,SPGI,2005-07-21,44.380001068115234
155855,SPGI,2005-07-22,44.7400016784668
155856,SPGI,2005-07-25,44.43000030517578
155857,SPGI,2005-07-26,46.52999877929688
155858,SPGI,2005-07-27,46.45000076293945
155859,SPGI,2005-07-28,46.79999923706055
155860,SPGI,2005-07-29,46.0099983215332
155861,SPGI,2005-08-01,46.41999816894531
155862,SPGI,2005-08-02,46.58000183105469
155863,SPGI,2005-08-03,47.130001068115234
155864,SPGI,2005-08-04,47.16999816894531
155865,SPGI,2005-08-05,47.209999084472656
155866,SPGI,2005-08-08,46.5099983215332
155867,SPGI,2005-08-09,46.84000015258789
155868,SPGI,2005-08-10,47.040000915527344
155869,SPGI,2005-08-11,48.0
155870,SPGI,2005-08-12,47.47999954223633
155871,SPGI,2005-08-15,48.0099983215332
155872,SPGI,2005-08-16,47.33000183105469
155873,SPGI,2005-08-17,47.81999969482422
155874,SPGI,2005-08-18,47.900001525878906
155875,SPGI,2005-08-19,47.93999862670898
155876,SPGI,2005-08-22,48.41999816894531
155877,SPGI,2005-08-23,48.54999923706055
155878,SPGI,2005-08-24,48.09999847412109
155879,SPGI,2005-08-25,48.119998931884766
155880,SPGI,2005-08-26,47.86000061035156
155881,SPGI,2005-08-29,47.9900016784668
155882,SPGI,2005-08-30,47.91999816894531
155883,SPGI,2005-08-31,48.220001220703125
155884,SPGI,2005-09-01,48.18999862670898
155885,SPGI,2005-09-02,48.02999877929688
155886,SPGI,2005-09-06,48.380001068115234
155887,SPGI,2005-09-07,48.4900016784668
155888,SPGI,2005-09-08,48.04999923706055
155889,SPGI,2005-09-09,48.27999877929688
155890,SPGI,2005-09-12,48.150001525878906
155891,SPGI,2005-09-13,48.18000030517578
155892,SPGI,2005-09-14,47.790000915527344
155893,SPGI,2005-09-15,47.869998931884766
155894,SPGI,2005-09-16,47.900001525878906
155895,SPGI,2005-09-19,47.43999862670898
155896,SPGI,2005-09-20,47.38999938964844
155897,SPGI,2005-09-21,46.15999984741211
155898,SPGI,2005-09-22,47.130001068115234
155899,SPGI,2005-09-23,47.45000076293945
155900,SPGI,2005-09-26,47.5099983215332
155901,SPGI,2005-09-27,47.83000183105469
155902,SPGI,2005-09-28,47.5099983215332
155903,SPGI,2005-09-29,47.40999984741211
155904,SPGI,2005-09-30,48.040000915527344
155905,SPGI,2005-10-03,47.54999923706055
155906,SPGI,2005-10-04,46.7599983215332
155907,SPGI,2005-10-05,45.880001068115234
155908,SPGI,2005-10-06,46.84999847412109
155909,SPGI,2005-10-07,47.040000915527344
155910,SPGI,2005-10-10,46.09000015258789
155911,SPGI,2005-10-11,46.34000015258789
155912,SPGI,2005-10-12,46.13999938964844
155913,SPGI,2005-10-13,46.290000915527344
155914,SPGI,2005-10-14,46.52999877929688
155915,SPGI,2005-10-17,45.97999954223633
155916,SPGI,2005-10-18,46.18000030517578
155917,SPGI,2005-10-19,47.150001525878906
155918,SPGI,2005-10-20,46.560001373291016
155919,SPGI,2005-10-21,47.68999862670898
155920,SPGI,2005-10-24,48.15999984741211
155921,SPGI,2005-10-25,48.40999984741211
155922,SPGI,2005-10-26,48.4900016784668
155923,SPGI,2005-10-27,47.86000061035156
155924,SPGI,2005-10-28,48.72999954223633
155925,SPGI,2005-10-31,48.93999862670898
155926,SPGI,2005-11-01,49.0
155927,SPGI,2005-11-02,50.0099983215332
155928,SPGI,2005-11-03,50.88999938964844
155929,SPGI,2005-11-04,50.900001525878906
155930,SPGI,2005-11-07,50.77000045776367
155931,SPGI,2005-11-08,50.18999862670898
155932,SPGI,2005-11-09,50.5
155933,SPGI,2005-11-10,51.93999862670898
155934,SPGI,2005-11-11,51.810001373291016
155935,SPGI,2005-11-14,51.65999984741211
155936,SPGI,2005-11-15,52.0
155937,SPGI,2005-11-16,51.68000030517578
155938,SPGI,2005-11-17,52.52999877929688
155939,SPGI,2005-11-18,52.7599983215332
155940,SPGI,2005-11-21,52.29999923706055
155941,SPGI,2005-11-22,52.34000015258789
155942,SPGI,2005-11-23,52.88999938964844
155943,SPGI,2005-11-25,53.02000045776367
155944,SPGI,2005-11-28,53.34999847412109
155945,SPGI,2005-11-29,53.150001525878906
155946,SPGI,2005-11-30,53.04999923706055
155947,SPGI,2005-12-01,53.52000045776367
155948,SPGI,2005-12-02,53.47999954223633
155949,SPGI,2005-12-05,53.09000015258789
155950,SPGI,2005-12-06,52.83000183105469
155951,SPGI,2005-12-07,53.20000076293945
155952,SPGI,2005-12-08,53.27999877929688
155953,SPGI,2005-12-09,53.08000183105469
155954,SPGI,2005-12-12,52.65999984741211
155955,SPGI,2005-12-13,53.15999984741211
155956,SPGI,2005-12-14,52.7599983215332
155957,SPGI,2005-12-15,52.47999954223633
155958,SPGI,2005-12-16,52.369998931884766
155959,SPGI,2005-12-19,52.18000030517578
155960,SPGI,2005-12-20,52.5
155961,SPGI,2005-12-21,52.220001220703125
155962,SPGI,2005-12-22,52.619998931884766
155963,SPGI,2005-12-23,52.18000030517578
155964,SPGI,2005-12-27,52.45000076293945
155965,SPGI,2005-12-28,52.36000061035156
155966,SPGI,2005-12-29,52.459999084472656
155967,SPGI,2005-12-30,51.630001068115234
155968,SPGI,2006-01-03,51.81999969482422
155969,SPGI,2006-01-04,51.630001068115234
155970,SPGI,2006-01-05,51.58000183105469
155971,SPGI,2006-01-06,52.45000076293945
155972,SPGI,2006-01-09,51.54999923706055
155973,SPGI,2006-01-10,49.27999877929688
155974,SPGI,2006-01-11,48.900001525878906
155975,SPGI,2006-01-12,47.060001373291016
155976,SPGI,2006-01-13,47.95000076293945
155977,SPGI,2006-01-17,50.0
155978,SPGI,2006-01-18,49.66999816894531
155979,SPGI,2006-01-19,50.27000045776367
155980,SPGI,2006-01-20,49.34000015258789
155981,SPGI,2006-01-23,49.630001068115234
155982,SPGI,2006-01-24,50.11000061035156
155983,SPGI,2006-01-25,49.790000915527344
155984,SPGI,2006-01-26,50.59999847412109
155985,SPGI,2006-01-27,51.06999969482422
155986,SPGI,2006-01-30,51.54999923706055
155987,SPGI,2006-01-31,51.040000915527344
155988,SPGI,2006-02-01,51.36000061035156
155989,SPGI,2006-02-02,51.29999923706055
155990,SPGI,2006-02-03,51.84000015258789
155991,SPGI,2006-02-06,51.7599983215332
155992,SPGI,2006-02-07,51.650001525878906
155993,SPGI,2006-02-08,52.470001220703125
155994,SPGI,2006-02-09,53.45000076293945
155995,SPGI,2006-02-10,53.43000030517578
155996,SPGI,2006-02-13,53.380001068115234
155997,SPGI,2006-02-14,54.15999984741211
155998,SPGI,2006-02-15,54.56999969482422
155999,SPGI,2006-02-16,55.0
156000,SPGI,2006-02-17,54.7599983215332
156001,SPGI,2006-02-21,54.34999847412109
156002,SPGI,2006-02-22,54.720001220703125
156003,SPGI,2006-02-23,54.11000061035156
156004,SPGI,2006-02-24,54.310001373291016
156005,SPGI,2006-02-27,54.310001373291016
156006,SPGI,2006-02-28,53.09000015258789
156007,SPGI,2006-03-01,54.27999877929688
156008,SPGI,2006-03-02,54.31999969482422
156009,SPGI,2006-03-03,54.43000030517578
156010,SPGI,2006-03-06,54.59000015258789
156011,SPGI,2006-03-07,54.95000076293945
156012,SPGI,2006-03-08,54.93999862670898
156013,SPGI,2006-03-09,54.88999938964844
156014,SPGI,2006-03-10,54.900001525878906
156015,SPGI,2006-03-13,55.34999847412109
156016,SPGI,2006-03-14,56.41999816894531
156017,SPGI,2006-03-15,58.84999847412109
156018,SPGI,2006-03-16,59.04999923706055
156019,SPGI,2006-03-17,58.2599983215332
156020,SPGI,2006-03-20,57.130001068115234
156021,SPGI,2006-03-21,56.75
156022,SPGI,2006-03-22,56.56999969482422
156023,SPGI,2006-03-23,56.63999938964844
156024,SPGI,2006-03-24,57.38999938964844
156025,SPGI,2006-03-27,56.9900016784668
156026,SPGI,2006-03-28,56.63999938964844
156027,SPGI,2006-03-29,57.18000030517578
156028,SPGI,2006-03-30,57.15999984741211
156029,SPGI,2006-03-31,57.619998931884766
156030,SPGI,2006-04-03,57.5099983215332
156031,SPGI,2006-04-04,57.84000015258789
156032,SPGI,2006-04-05,57.880001068115234
156033,SPGI,2006-04-06,58.29999923706055
156034,SPGI,2006-04-07,58.16999816894531
156035,SPGI,2006-04-10,58.18000030517578
156036,SPGI,2006-04-11,57.41999816894531
156037,SPGI,2006-04-12,58.09000015258789
156038,SPGI,2006-04-13,58.04999923706055
156039,SPGI,2006-04-17,57.869998931884766
156040,SPGI,2006-04-18,58.68000030517578
156041,SPGI,2006-04-19,57.5099983215332
156042,SPGI,2006-04-20,57.43999862670898
156043,SPGI,2006-04-21,57.18999862670898
156044,SPGI,2006-04-24,57.45000076293945
156045,SPGI,2006-04-25,56.25
156046,SPGI,2006-04-26,55.13999938964844
156047,SPGI,2006-04-27,55.060001373291016
156048,SPGI,2006-04-28,55.65999984741211
156049,SPGI,2006-05-01,54.88999938964844
156050,SPGI,2006-05-02,54.880001068115234
156051,SPGI,2006-05-03,55.959999084472656
156052,SPGI,2006-05-04,55.34999847412109
156053,SPGI,2006-05-05,54.83000183105469
156054,SPGI,2006-05-08,54.209999084472656
156055,SPGI,2006-05-09,53.81999969482422
156056,SPGI,2006-05-10,53.54999923706055
156057,SPGI,2006-05-11,53.040000915527344
156058,SPGI,2006-05-12,53.61000061035156
156059,SPGI,2006-05-15,53.560001373291016
156060,SPGI,2006-05-16,53.79999923706055
156061,SPGI,2006-05-17,52.79999923706055
156062,SPGI,2006-05-18,52.22999954223633
156063,SPGI,2006-05-19,52.22999954223633
156064,SPGI,2006-05-22,51.7400016784668
156065,SPGI,2006-05-23,51.060001373291016
156066,SPGI,2006-05-24,52.41999816894531
156067,SPGI,2006-05-25,52.25
156068,SPGI,2006-05-26,52.34999847412109
156069,SPGI,2006-05-30,51.2599983215332
156070,SPGI,2006-05-31,51.59999847412109
156071,SPGI,2006-06-01,51.720001220703125
156072,SPGI,2006-06-02,51.91999816894531
156073,SPGI,2006-06-05,51.540000915527344
156074,SPGI,2006-06-06,51.0
156075,SPGI,2006-06-07,51.54999923706055
156076,SPGI,2006-06-08,51.68000030517578
156077,SPGI,2006-06-09,51.77000045776367
156078,SPGI,2006-06-12,51.150001525878906
156079,SPGI,2006-06-13,50.90999984741211
156080,SPGI,2006-06-14,51.27999877929688
156081,SPGI,2006-06-15,52.20000076293945
156082,SPGI,2006-06-16,52.40999984741211
156083,SPGI,2006-06-19,51.70000076293945
156084,SPGI,2006-06-20,51.5
156085,SPGI,2006-06-21,52.09999847412109
156086,SPGI,2006-06-22,50.470001220703125
156087,SPGI,2006-06-23,49.93999862670898
156088,SPGI,2006-06-26,50.0
156089,SPGI,2006-06-27,48.66999816894531
156090,SPGI,2006-06-28,48.65999984741211
156091,SPGI,2006-06-29,49.63999938964844
156092,SPGI,2006-06-30,50.22999954223633
156093,SPGI,2006-07-03,50.31999969482422
156094,SPGI,2006-07-05,51.34000015258789
156095,SPGI,2006-07-06,51.650001525878906
156096,SPGI,2006-07-07,51.27999877929688
156097,SPGI,2006-07-10,51.54999923706055
156098,SPGI,2006-07-11,51.68999862670898
156099,SPGI,2006-07-12,50.209999084472656
156100,SPGI,2006-07-13,48.880001068115234
156101,SPGI,2006-07-14,48.77000045776367
156102,SPGI,2006-07-17,48.81999969482422
156103,SPGI,2006-07-18,48.880001068115234
156104,SPGI,2006-07-19,50.650001525878906
156105,SPGI,2006-07-20,49.56999969482422
156106,SPGI,2006-07-21,48.970001220703125
156107,SPGI,2006-07-24,50.400001525878906
156108,SPGI,2006-07-25,54.31999969482422
156109,SPGI,2006-07-26,54.15999984741211
156110,SPGI,2006-07-27,54.45000076293945
156111,SPGI,2006-07-28,55.43000030517578
156112,SPGI,2006-07-31,56.29999923706055
156113,SPGI,2006-08-01,56.41999816894531
156114,SPGI,2006-08-02,57.75
156115,SPGI,2006-08-03,57.33000183105469
156116,SPGI,2006-08-04,57.22999954223633
156117,SPGI,2006-08-07,56.459999084472656
156118,SPGI,2006-08-08,56.77999877929688
156119,SPGI,2006-08-09,56.81999969482422
156120,SPGI,2006-08-10,56.84999847412109
156121,SPGI,2006-08-11,57.08000183105469
156122,SPGI,2006-08-14,56.959999084472656
156123,SPGI,2006-08-15,56.75
156124,SPGI,2006-08-16,56.75
156125,SPGI,2006-08-17,56.16999816894531
156126,SPGI,2006-08-18,56.09999847412109
156127,SPGI,2006-08-21,56.2400016784668
156128,SPGI,2006-08-22,56.59999847412109
156129,SPGI,2006-08-23,56.130001068115234
156130,SPGI,2006-08-24,56.25
156131,SPGI,2006-08-25,56.150001525878906
156132,SPGI,2006-08-28,56.130001068115234
156133,SPGI,2006-08-29,55.810001373291016
156134,SPGI,2006-08-30,56.650001525878906
156135,SPGI,2006-08-31,55.90999984741211
156136,SPGI,2006-09-01,56.720001220703125
156137,SPGI,2006-09-05,56.900001525878906
156138,SPGI,2006-09-06,56.02999877929688
156139,SPGI,2006-09-07,56.0099983215332
156140,SPGI,2006-09-08,56.54999923706055
156141,SPGI,2006-09-11,56.43999862670898
156142,SPGI,2006-09-12,56.40999984741211
156143,SPGI,2006-09-13,56.9900016784668
156144,SPGI,2006-09-14,56.7400016784668
156145,SPGI,2006-09-15,56.79999923706055
156146,SPGI,2006-09-18,56.33000183105469
156147,SPGI,2006-09-19,56.61000061035156
156148,SPGI,2006-09-20,56.36000061035156
156149,SPGI,2006-09-21,56.880001068115234
156150,SPGI,2006-09-22,56.29999923706055
156151,SPGI,2006-09-25,57.400001525878906
156152,SPGI,2006-09-26,57.81999969482422
156153,SPGI,2006-09-27,57.5099983215332
156154,SPGI,2006-09-28,57.220001220703125
156155,SPGI,2006-09-29,58.02999877929688
156156,SPGI,2006-10-02,57.97999954223633
156157,SPGI,2006-10-03,58.11000061035156
156158,SPGI,2006-10-04,58.31999969482422
156159,SPGI,2006-10-05,58.91999816894531
156160,SPGI,2006-10-06,58.650001525878906
156161,SPGI,2006-10-09,58.09999847412109
156162,SPGI,2006-10-10,58.38999938964844
156163,SPGI,2006-10-11,58.560001373291016
156164,SPGI,2006-10-12,58.47999954223633
156165,SPGI,2006-10-13,58.18999862670898
156166,SPGI,2006-10-16,58.27999877929688
156167,SPGI,2006-10-17,58.77000045776367
156168,SPGI,2006-10-18,59.02999877929688
156169,SPGI,2006-10-19,62.79999923706055
156170,SPGI,2006-10-20,63.09999847412109
156171,SPGI,2006-10-23,63.93999862670898
156172,SPGI,2006-10-24,63.41999816894531
156173,SPGI,2006-10-25,63.0099983215332
156174,SPGI,2006-10-26,63.36000061035156
156175,SPGI,2006-10-27,63.2599983215332
156176,SPGI,2006-10-30,63.75
156177,SPGI,2006-10-31,64.16999816894531
156178,SPGI,2006-11-01,64.0
156179,SPGI,2006-11-02,64.63999938964844
156180,SPGI,2006-11-03,64.33000183105469
156181,SPGI,2006-11-06,65.48999786376953
156182,SPGI,2006-11-07,64.66999816894531
156183,SPGI,2006-11-08,64.91999816894531
156184,SPGI,2006-11-09,64.25
156185,SPGI,2006-11-10,64.19999694824219
156186,SPGI,2006-11-13,64.29000091552734
156187,SPGI,2006-11-14,65.16999816894531
156188,SPGI,2006-11-15,65.0
156189,SPGI,2006-11-16,65.26000213623047
156190,SPGI,2006-11-17,65.33999633789062
156191,SPGI,2006-11-20,65.22000122070312
156192,SPGI,2006-11-21,66.0
156193,SPGI,2006-11-22,66.11000061035156
156194,SPGI,2006-11-24,65.52999877929688
156195,SPGI,2006-11-27,65.5999984741211
156196,SPGI,2006-11-28,65.91999816894531
156197,SPGI,2006-11-29,67.22000122070312
156198,SPGI,2006-11-30,66.6500015258789
156199,SPGI,2006-12-01,66.41000366210938
156200,SPGI,2006-12-04,67.13999938964844
156201,SPGI,2006-12-05,67.08999633789062
156202,SPGI,2006-12-06,67.0199966430664
156203,SPGI,2006-12-07,66.55000305175781
156204,SPGI,2006-12-08,66.5999984741211
156205,SPGI,2006-12-11,66.33999633789062
156206,SPGI,2006-12-12,68.0
156207,SPGI,2006-12-13,68.41999816894531
156208,SPGI,2006-12-14,68.91999816894531
156209,SPGI,2006-12-15,69.0
156210,SPGI,2006-12-18,69.0999984741211
156211,SPGI,2006-12-19,68.83000183105469
156212,SPGI,2006-12-20,68.29000091552734
156213,SPGI,2006-12-21,67.97000122070312
156214,SPGI,2006-12-22,68.2300033569336
156215,SPGI,2006-12-26,68.12999725341797
156216,SPGI,2006-12-27,68.87000274658203
156217,SPGI,2006-12-28,68.44999694824219
156218,SPGI,2006-12-29,68.0199966430664
156219,SPGI,2007-01-03,67.08999633789062
156220,SPGI,2007-01-04,66.77999877929688
156221,SPGI,2007-01-05,66.80999755859375
156222,SPGI,2007-01-08,66.5999984741211
156223,SPGI,2007-01-09,66.87999725341797
156224,SPGI,2007-01-10,67.7699966430664
156225,SPGI,2007-01-11,69.22000122070312
156226,SPGI,2007-01-12,67.88999938964844
156227,SPGI,2007-01-16,68.7699966430664
156228,SPGI,2007-01-17,68.73999786376953
156229,SPGI,2007-01-18,69.44000244140625
156230,SPGI,2007-01-19,69.12000274658203
156231,SPGI,2007-01-22,68.31999969482422
156232,SPGI,2007-01-23,67.77999877929688
156233,SPGI,2007-01-24,68.4000015258789
156234,SPGI,2007-01-25,66.36000061035156
156235,SPGI,2007-01-26,66.83000183105469
156236,SPGI,2007-01-29,66.70999908447266
156237,SPGI,2007-01-30,66.19000244140625
156238,SPGI,2007-01-31,67.08000183105469
156239,SPGI,2007-02-01,67.88999938964844
156240,SPGI,2007-02-02,67.30000305175781
156241,SPGI,2007-02-05,67.73999786376953
156242,SPGI,2007-02-06,68.16999816894531
156243,SPGI,2007-02-07,68.73999786376953
156244,SPGI,2007-02-08,69.73999786376953
156245,SPGI,2007-02-09,68.37000274658203
156246,SPGI,2007-02-12,67.19999694824219
156247,SPGI,2007-02-13,67.58999633789062
156248,SPGI,2007-02-14,68.06999969482422
156249,SPGI,2007-02-15,67.69000244140625
156250,SPGI,2007-02-16,68.58000183105469
156251,SPGI,2007-02-20,68.61000061035156
156252,SPGI,2007-02-21,68.6500015258789
156253,SPGI,2007-02-22,67.8499984741211
156254,SPGI,2007-02-23,66.77999877929688
156255,SPGI,2007-02-26,65.44999694824219
156256,SPGI,2007-02-27,63.88999938964844
156257,SPGI,2007-02-28,64.55999755859375
156258,SPGI,2007-03-01,64.73999786376953
156259,SPGI,2007-03-02,64.1500015258789
156260,SPGI,2007-03-05,63.58000183105469
156261,SPGI,2007-03-06,64.37000274658203
156262,SPGI,2007-03-07,63.97999954223633
156263,SPGI,2007-03-08,64.37999725341797
156264,SPGI,2007-03-09,64.79000091552734
156265,SPGI,2007-03-12,64.04000091552734
156266,SPGI,2007-03-13,61.86000061035156
156267,SPGI,2007-03-14,62.16999816894531
156268,SPGI,2007-03-15,62.93000030517578
156269,SPGI,2007-03-16,62.91999816894531
156270,SPGI,2007-03-19,63.43000030517578
156271,SPGI,2007-03-20,64.36000061035156
156272,SPGI,2007-03-21,65.37000274658203
156273,SPGI,2007-03-22,65.23999786376953
156274,SPGI,2007-03-23,66.0
156275,SPGI,2007-03-26,63.59000015258789
156276,SPGI,2007-03-27,63.33000183105469
156277,SPGI,2007-03-28,63.290000915527344
156278,SPGI,2007-03-29,62.63999938964844
156279,SPGI,2007-03-30,62.880001068115234
156280,SPGI,2007-04-02,62.34000015258789
156281,SPGI,2007-04-03,62.27999877929688
156282,SPGI,2007-04-04,61.7400016784668
156283,SPGI,2007-04-05,61.68000030517578
156284,SPGI,2007-04-09,61.970001220703125
156285,SPGI,2007-04-10,61.220001220703125
156286,SPGI,2007-04-11,60.90999984741211
156287,SPGI,2007-04-12,61.130001068115234
156288,SPGI,2007-04-13,61.380001068115234
156289,SPGI,2007-04-16,62.2599983215332
156290,SPGI,2007-04-17,64.05000305175781
156291,SPGI,2007-04-18,64.0199966430664
156292,SPGI,2007-04-19,63.59999847412109
156293,SPGI,2007-04-20,64.16000366210938
156294,SPGI,2007-04-23,63.540000915527344
156295,SPGI,2007-04-24,66.2300033569336
156296,SPGI,2007-04-25,66.43000030517578
156297,SPGI,2007-04-26,66.70999908447266
156298,SPGI,2007-04-27,66.25
156299,SPGI,2007-04-30,65.52999877929688
156300,SPGI,2007-05-01,65.9000015258789
156301,SPGI,2007-05-02,66.02999877929688
156302,SPGI,2007-05-03,66.55000305175781
156303,SPGI,2007-05-04,67.66999816894531
156304,SPGI,2007-05-07,67.95999908447266
156305,SPGI,2007-05-08,68.8499984741211
156306,SPGI,2007-05-09,68.97000122070312
156307,SPGI,2007-05-10,68.62000274658203
156308,SPGI,2007-05-11,69.8499984741211
156309,SPGI,2007-05-14,70.0
156310,SPGI,2007-05-15,69.5
156311,SPGI,2007-05-16,70.45999908447266
156312,SPGI,2007-05-17,70.12999725341797
156313,SPGI,2007-05-18,70.0199966430664
156314,SPGI,2007-05-21,69.6500015258789
156315,SPGI,2007-05-22,69.68000030517578
156316,SPGI,2007-05-23,70.61000061035156
156317,SPGI,2007-05-24,70.01000213623047
156318,SPGI,2007-05-25,70.19000244140625
156319,SPGI,2007-05-29,70.23999786376953
156320,SPGI,2007-05-30,70.9000015258789
156321,SPGI,2007-05-31,70.30999755859375
156322,SPGI,2007-06-01,70.38999938964844
156323,SPGI,2007-06-04,71.95999908447266
156324,SPGI,2007-06-05,71.6500015258789
156325,SPGI,2007-06-06,71.25
156326,SPGI,2007-06-07,69.91000366210938
156327,SPGI,2007-06-08,69.44999694824219
156328,SPGI,2007-06-11,70.0199966430664
156329,SPGI,2007-06-12,68.0999984741211
156330,SPGI,2007-06-13,68.73999786376953
156331,SPGI,2007-06-14,69.91000366210938
156332,SPGI,2007-06-15,71.0
156333,SPGI,2007-06-18,71.08000183105469
156334,SPGI,2007-06-19,71.51000213623047
156335,SPGI,2007-06-20,69.27999877929688
156336,SPGI,2007-06-21,69.95999908447266
156337,SPGI,2007-06-22,68.83000183105469
156338,SPGI,2007-06-25,67.48999786376953
156339,SPGI,2007-06-26,67.86000061035156
156340,SPGI,2007-06-27,68.19999694824219
156341,SPGI,2007-06-28,68.6500015258789
156342,SPGI,2007-06-29,68.08000183105469
156343,SPGI,2007-07-02,67.98999786376953
156344,SPGI,2007-07-03,67.26000213623047
156345,SPGI,2007-07-05,68.16999816894531
156346,SPGI,2007-07-06,67.66999816894531
156347,SPGI,2007-07-09,67.22000122070312
156348,SPGI,2007-07-10,64.23999786376953
156349,SPGI,2007-07-11,62.5099983215332
156350,SPGI,2007-07-12,62.09999847412109
156351,SPGI,2007-07-13,63.56999969482422
156352,SPGI,2007-07-16,64.63999938964844
156353,SPGI,2007-07-17,64.20999908447266
156354,SPGI,2007-07-18,63.47999954223633
156355,SPGI,2007-07-19,64.80000305175781
156356,SPGI,2007-07-20,63.34000015258789
156357,SPGI,2007-07-23,63.369998931884766
156358,SPGI,2007-07-24,59.790000915527344
156359,SPGI,2007-07-25,62.130001068115234
156360,SPGI,2007-07-26,60.79999923706055
156361,SPGI,2007-07-27,60.0099983215332
156362,SPGI,2007-07-30,60.43999862670898
156363,SPGI,2007-07-31,60.5
156364,SPGI,2007-08-01,60.369998931884766
156365,SPGI,2007-08-02,59.650001525878906
156366,SPGI,2007-08-03,56.34000015258789
156367,SPGI,2007-08-06,57.09999847412109
156368,SPGI,2007-08-07,57.27000045776367
156369,SPGI,2007-08-08,56.08000183105469
156370,SPGI,2007-08-09,54.11000061035156
156371,SPGI,2007-08-10,54.06999969482422
156372,SPGI,2007-08-13,53.650001525878906
156373,SPGI,2007-08-14,51.91999816894531
156374,SPGI,2007-08-15,50.7400016784668
156375,SPGI,2007-08-16,48.84999847412109
156376,SPGI,2007-08-17,49.13999938964844
156377,SPGI,2007-08-20,47.72999954223633
156378,SPGI,2007-08-21,48.18999862670898
156379,SPGI,2007-08-22,50.16999816894531
156380,SPGI,2007-08-23,50.34999847412109
156381,SPGI,2007-08-24,50.150001525878906
156382,SPGI,2007-08-27,51.290000915527344
156383,SPGI,2007-08-28,49.22999954223633
156384,SPGI,2007-08-29,49.790000915527344
156385,SPGI,2007-08-30,50.27000045776367
156386,SPGI,2007-08-31,50.459999084472656
156387,SPGI,2007-09-04,50.90999984741211
156388,SPGI,2007-09-05,50.150001525878906
156389,SPGI,2007-09-06,49.77000045776367
156390,SPGI,2007-09-07,49.27000045776367
156391,SPGI,2007-09-10,49.0099983215332
156392,SPGI,2007-09-11,49.66999816894531
156393,SPGI,2007-09-12,50.130001068115234
156394,SPGI,2007-09-13,49.88999938964844
156395,SPGI,2007-09-14,49.25
156396,SPGI,2007-09-17,47.810001373291016
156397,SPGI,2007-09-18,52.09999847412109
156398,SPGI,2007-09-19,51.18999862670898
156399,SPGI,2007-09-20,50.5099983215332
156400,SPGI,2007-09-21,50.77999877929688
156401,SPGI,2007-09-24,49.36000061035156
156402,SPGI,2007-09-25,47.93999862670898
156403,SPGI,2007-09-26,49.72999954223633
156404,SPGI,2007-09-27,52.09000015258789
156405,SPGI,2007-09-28,50.90999984741211
156406,SPGI,2007-10-01,52.0099983215332
156407,SPGI,2007-10-02,51.810001373291016
156408,SPGI,2007-10-03,53.58000183105469
156409,SPGI,2007-10-04,52.9900016784668
156410,SPGI,2007-10-05,54.060001373291016
156411,SPGI,2007-10-08,54.38999938964844
156412,SPGI,2007-10-09,54.02000045776367
156413,SPGI,2007-10-10,53.61000061035156
156414,SPGI,2007-10-11,52.900001525878906
156415,SPGI,2007-10-12,52.77000045776367
156416,SPGI,2007-10-15,51.77999877929688
156417,SPGI,2007-10-16,51.63999938964844
156418,SPGI,2007-10-17,50.91999816894531
156419,SPGI,2007-10-18,51.41999816894531
156420,SPGI,2007-10-19,50.16999816894531
156421,SPGI,2007-10-22,50.650001525878906
156422,SPGI,2007-10-23,50.02999877929688
156423,SPGI,2007-10-24,49.970001220703125
156424,SPGI,2007-10-25,49.25
156425,SPGI,2007-10-26,49.75
156426,SPGI,2007-10-29,49.68000030517578
156427,SPGI,2007-10-30,50.22999954223633
156428,SPGI,2007-10-31,50.040000915527344
156429,SPGI,2007-11-01,47.380001068115234
156430,SPGI,2007-11-02,46.43999862670898
156431,SPGI,2007-11-05,47.650001525878906
156432,SPGI,2007-11-06,47.0
156433,SPGI,2007-11-07,45.209999084472656
156434,SPGI,2007-11-08,46.13999938964844
156435,SPGI,2007-11-09,46.869998931884766
156436,SPGI,2007-11-12,46.9900016784668
156437,SPGI,2007-11-13,48.40999984741211
156438,SPGI,2007-11-14,47.56999969482422
156439,SPGI,2007-11-15,46.06999969482422
156440,SPGI,2007-11-16,46.93000030517578
156441,SPGI,2007-11-19,46.400001525878906
156442,SPGI,2007-11-20,46.4900016784668
156443,SPGI,2007-11-21,45.650001525878906
156444,SPGI,2007-11-23,46.18000030517578
156445,SPGI,2007-11-26,45.06999969482422
156446,SPGI,2007-11-27,45.61000061035156
156447,SPGI,2007-11-28,47.63999938964844
156448,SPGI,2007-11-29,47.61000061035156
156449,SPGI,2007-11-30,49.08000183105469
156450,SPGI,2007-12-03,46.29999923706055
156451,SPGI,2007-12-04,45.290000915527344
156452,SPGI,2007-12-05,46.27000045776367
156453,SPGI,2007-12-06,45.9900016784668
156454,SPGI,2007-12-07,46.2400016784668
156455,SPGI,2007-12-10,46.59999847412109
156456,SPGI,2007-12-11,45.790000915527344
156457,SPGI,2007-12-12,45.310001373291016
156458,SPGI,2007-12-13,45.470001220703125
156459,SPGI,2007-12-14,45.41999816894531
156460,SPGI,2007-12-17,44.63999938964844
156461,SPGI,2007-12-18,45.52000045776367
156462,SPGI,2007-12-19,44.720001220703125
156463,SPGI,2007-12-20,44.16999816894531
156464,SPGI,2007-12-21,44.900001525878906
156465,SPGI,2007-12-24,45.09000015258789
156466,SPGI,2007-12-26,45.380001068115234
156467,SPGI,2007-12-27,44.40999984741211
156468,SPGI,2007-12-28,43.86000061035156
156469,SPGI,2007-12-31,43.810001373291016
156470,SPGI,2008-01-02,42.720001220703125
156471,SPGI,2008-01-03,41.970001220703125
156472,SPGI,2008-01-04,40.810001373291016
156473,SPGI,2008-01-07,42.380001068115234
156474,SPGI,2008-01-08,40.52000045776367
156475,SPGI,2008-01-09,42.36000061035156
156476,SPGI,2008-01-10,42.4900016784668
156477,SPGI,2008-01-11,42.709999084472656
156478,SPGI,2008-01-14,42.95000076293945
156479,SPGI,2008-01-15,41.83000183105469
156480,SPGI,2008-01-16,40.27000045776367
156481,SPGI,2008-01-17,39.63999938964844
156482,SPGI,2008-01-18,38.58000183105469
156483,SPGI,2008-01-22,38.91999816894531
156484,SPGI,2008-01-23,39.709999084472656
156485,SPGI,2008-01-24,42.70000076293945
156486,SPGI,2008-01-25,42.0
156487,SPGI,2008-01-28,41.790000915527344
156488,SPGI,2008-01-29,41.65999984741211
156489,SPGI,2008-01-30,42.33000183105469
156490,SPGI,2008-01-31,42.7599983215332
156491,SPGI,2008-02-01,44.060001373291016
156492,SPGI,2008-02-04,43.58000183105469
156493,SPGI,2008-02-05,42.93999862670898
156494,SPGI,2008-02-06,41.47999954223633
156495,SPGI,2008-02-07,43.0099983215332
156496,SPGI,2008-02-08,40.65999984741211
156497,SPGI,2008-02-11,41.13999938964844
156498,SPGI,2008-02-12,41.59999847412109
156499,SPGI,2008-02-13,42.0099983215332
156500,SPGI,2008-02-14,41.84999847412109
156501,SPGI,2008-02-15,40.93999862670898
156502,SPGI,2008-02-19,40.9900016784668
156503,SPGI,2008-02-20,42.0
156504,SPGI,2008-02-21,41.68999862670898
156505,SPGI,2008-02-22,41.11000061035156
156506,SPGI,2008-02-25,41.790000915527344
156507,SPGI,2008-02-26,43.70000076293945
156508,SPGI,2008-02-27,43.459999084472656
156509,SPGI,2008-02-28,42.040000915527344
156510,SPGI,2008-02-29,40.93000030517578
156511,SPGI,2008-03-03,40.709999084472656
156512,SPGI,2008-03-04,40.459999084472656
156513,SPGI,2008-03-05,40.38999938964844
156514,SPGI,2008-03-06,38.75
156515,SPGI,2008-03-07,38.88999938964844
156516,SPGI,2008-03-10,37.9900016784668
156517,SPGI,2008-03-11,37.29999923706055
156518,SPGI,2008-03-12,37.08000183105469
156519,SPGI,2008-03-13,36.900001525878906
156520,SPGI,2008-03-14,35.599998474121094
156521,SPGI,2008-03-17,35.20000076293945
156522,SPGI,2008-03-18,36.880001068115234
156523,SPGI,2008-03-19,35.93000030517578
156524,SPGI,2008-03-20,37.38999938964844
156525,SPGI,2008-03-24,38.77000045776367
156526,SPGI,2008-03-25,38.70000076293945
156527,SPGI,2008-03-26,38.369998931884766
156528,SPGI,2008-03-27,37.75
156529,SPGI,2008-03-28,37.34999847412109
156530,SPGI,2008-03-31,36.95000076293945
156531,SPGI,2008-04-01,38.66999816894531
156532,SPGI,2008-04-02,39.22999954223633
156533,SPGI,2008-04-03,38.470001220703125
156534,SPGI,2008-04-04,38.77000045776367
156535,SPGI,2008-04-07,38.9900016784668
156536,SPGI,2008-04-08,38.52999877929688
156537,SPGI,2008-04-09,37.61000061035156
156538,SPGI,2008-04-10,37.369998931884766
156539,SPGI,2008-04-11,36.459999084472656
156540,SPGI,2008-04-14,36.84000015258789
156541,SPGI,2008-04-15,36.900001525878906
156542,SPGI,2008-04-16,38.04999923706055
156543,SPGI,2008-04-17,38.11000061035156
156544,SPGI,2008-04-18,38.72999954223633
156545,SPGI,2008-04-21,38.7599983215332
156546,SPGI,2008-04-22,38.16999816894531
156547,SPGI,2008-04-23,39.40999984741211
156548,SPGI,2008-04-24,39.34999847412109
156549,SPGI,2008-04-25,40.040000915527344
156550,SPGI,2008-04-28,40.38999938964844
156551,SPGI,2008-04-29,41.310001373291016
156552,SPGI,2008-04-30,40.9900016784668
156553,SPGI,2008-05-01,41.75
156554,SPGI,2008-05-02,41.5099983215332
156555,SPGI,2008-05-05,40.68000030517578
156556,SPGI,2008-05-06,40.810001373291016
156557,SPGI,2008-05-07,40.380001068115234
156558,SPGI,2008-05-08,40.79999923706055
156559,SPGI,2008-05-09,40.84999847412109
156560,SPGI,2008-05-12,41.4900016784668
156561,SPGI,2008-05-13,43.72999954223633
156562,SPGI,2008-05-14,43.52999877929688
156563,SPGI,2008-05-15,44.5
156564,SPGI,2008-05-16,44.5
156565,SPGI,2008-05-19,44.83000183105469
156566,SPGI,2008-05-20,43.59000015258789
156567,SPGI,2008-05-21,41.18000030517578
156568,SPGI,2008-05-22,40.93999862670898
156569,SPGI,2008-05-23,39.91999816894531
156570,SPGI,2008-05-27,39.84999847412109
156571,SPGI,2008-05-28,39.68999862670898
156572,SPGI,2008-05-29,41.38999938964844
156573,SPGI,2008-05-30,41.4900016784668
156574,SPGI,2008-06-02,40.81999969482422
156575,SPGI,2008-06-03,41.20000076293945
156576,SPGI,2008-06-04,43.880001068115234
156577,SPGI,2008-06-05,45.09999847412109
156578,SPGI,2008-06-06,44.36000061035156
156579,SPGI,2008-06-09,43.68999862670898
156580,SPGI,2008-06-10,43.65999984741211
156581,SPGI,2008-06-11,43.18999862670898
156582,SPGI,2008-06-12,43.08000183105469
156583,SPGI,2008-06-13,43.72999954223633
156584,SPGI,2008-06-16,44.040000915527344
156585,SPGI,2008-06-17,43.84000015258789
156586,SPGI,2008-06-18,43.04999923706055
156587,SPGI,2008-06-19,43.63999938964844
156588,SPGI,2008-06-20,43.16999816894531
156589,SPGI,2008-06-23,42.400001525878906
156590,SPGI,2008-06-24,41.20000076293945
156591,SPGI,2008-06-25,42.84999847412109
156592,SPGI,2008-06-26,41.380001068115234
156593,SPGI,2008-06-27,40.720001220703125
156594,SPGI,2008-06-30,40.119998931884766
156595,SPGI,2008-07-01,40.5099983215332
156596,SPGI,2008-07-02,39.0099983215332
156597,SPGI,2008-07-03,38.959999084472656
156598,SPGI,2008-07-07,37.970001220703125
156599,SPGI,2008-07-08,38.52999877929688
156600,SPGI,2008-07-09,36.91999816894531
156601,SPGI,2008-07-10,36.619998931884766
156602,SPGI,2008-07-11,36.11000061035156
156603,SPGI,2008-07-14,36.06999969482422
156604,SPGI,2008-07-15,35.75
156605,SPGI,2008-07-16,36.91999816894531
156606,SPGI,2008-07-17,38.04999923706055
156607,SPGI,2008-07-18,38.54999923706055
156608,SPGI,2008-07-21,38.16999816894531
156609,SPGI,2008-07-22,39.04999923706055
156610,SPGI,2008-07-23,39.630001068115234
156611,SPGI,2008-07-24,38.75
156612,SPGI,2008-07-25,38.25
156613,SPGI,2008-07-28,37.220001220703125
156614,SPGI,2008-07-29,39.77999877929688
156615,SPGI,2008-07-30,40.27000045776367
156616,SPGI,2008-07-31,40.66999816894531
156617,SPGI,2008-08-01,41.66999816894531
156618,SPGI,2008-08-04,41.65999984741211
156619,SPGI,2008-08-05,43.68999862670898
156620,SPGI,2008-08-06,43.970001220703125
156621,SPGI,2008-08-07,41.95000076293945
156622,SPGI,2008-08-08,44.09000015258789
156623,SPGI,2008-08-11,43.790000915527344
156624,SPGI,2008-08-12,43.97999954223633
156625,SPGI,2008-08-13,43.27000045776367
156626,SPGI,2008-08-14,44.25
156627,SPGI,2008-08-15,44.9900016784668
156628,SPGI,2008-08-18,43.540000915527344
156629,SPGI,2008-08-19,42.29999923706055
156630,SPGI,2008-08-20,42.02000045776367
156631,SPGI,2008-08-21,41.86000061035156
156632,SPGI,2008-08-22,43.2599983215332
156633,SPGI,2008-08-25,41.88999938964844
156634,SPGI,2008-08-26,42.02999877929688
156635,SPGI,2008-08-27,42.40999984741211
156636,SPGI,2008-08-28,44.220001220703125
156637,SPGI,2008-08-29,42.84000015258789
156638,SPGI,2008-09-02,44.209999084472656
156639,SPGI,2008-09-03,45.130001068115234
156640,SPGI,2008-09-04,43.2400016784668
156641,SPGI,2008-09-05,43.380001068115234
156642,SPGI,2008-09-08,45.86000061035156
156643,SPGI,2008-09-09,44.47999954223633
156644,SPGI,2008-09-10,43.75
156645,SPGI,2008-09-11,44.16999816894531
156646,SPGI,2008-09-12,43.61000061035156
156647,SPGI,2008-09-15,41.650001525878906
156648,SPGI,2008-09-16,41.33000183105469
156649,SPGI,2008-09-17,38.150001525878906
156650,SPGI,2008-09-18,40.22999954223633
156651,SPGI,2008-09-19,38.150001525878906
156652,SPGI,2008-09-22,37.20000076293945
156653,SPGI,2008-09-23,35.650001525878906
156654,SPGI,2008-09-24,37.130001068115234
156655,SPGI,2008-09-25,34.439998626708984
156656,SPGI,2008-09-26,34.029998779296875
156657,SPGI,2008-09-29,30.0
156658,SPGI,2008-09-30,31.61000061035156
156659,SPGI,2008-10-01,31.1299991607666
156660,SPGI,2008-10-02,30.0
156661,SPGI,2008-10-03,28.6200008392334
156662,SPGI,2008-10-06,26.049999237060547
156663,SPGI,2008-10-07,24.34000015258789
156664,SPGI,2008-10-08,24.549999237060547
156665,SPGI,2008-10-09,22.239999771118164
156666,SPGI,2008-10-10,21.809999465942383
156667,SPGI,2008-10-13,27.01000022888184
156668,SPGI,2008-10-14,27.65999984741211
156669,SPGI,2008-10-15,23.989999771118164
156670,SPGI,2008-10-16,25.56999969482422
156671,SPGI,2008-10-17,24.290000915527344
156672,SPGI,2008-10-20,26.239999771118164
156673,SPGI,2008-10-21,24.479999542236328
156674,SPGI,2008-10-22,22.71999931335449
156675,SPGI,2008-10-23,22.88999938964844
156676,SPGI,2008-10-24,20.8700008392334
156677,SPGI,2008-10-27,20.21999931335449
156678,SPGI,2008-10-28,22.790000915527344
156679,SPGI,2008-10-29,23.40999984741211
156680,SPGI,2008-10-30,25.8799991607666
156681,SPGI,2008-10-31,26.86000061035156
156682,SPGI,2008-11-03,26.15999984741211
156683,SPGI,2008-11-04,27.68000030517578
156684,SPGI,2008-11-05,26.280000686645508
156685,SPGI,2008-11-06,24.100000381469727
156686,SPGI,2008-11-07,25.0
156687,SPGI,2008-11-10,24.18000030517578
156688,SPGI,2008-11-11,23.65999984741211
156689,SPGI,2008-11-12,22.100000381469727
156690,SPGI,2008-11-13,25.0
156691,SPGI,2008-11-14,23.36000061035156
156692,SPGI,2008-11-17,22.65999984741211
156693,SPGI,2008-11-18,21.8700008392334
156694,SPGI,2008-11-19,19.450000762939453
156695,SPGI,2008-11-20,18.59000015258789
156696,SPGI,2008-11-21,20.71999931335449
156697,SPGI,2008-11-24,23.709999084472656
156698,SPGI,2008-11-25,23.51000022888184
156699,SPGI,2008-11-26,24.489999771118164
156700,SPGI,2008-11-28,25.0
156701,SPGI,2008-12-01,22.149999618530277
156702,SPGI,2008-12-02,23.049999237060547
156703,SPGI,2008-12-03,24.950000762939453
156704,SPGI,2008-12-04,23.200000762939453
156705,SPGI,2008-12-05,24.229999542236328
156706,SPGI,2008-12-08,25.01000022888184
156707,SPGI,2008-12-09,24.8700008392334
156708,SPGI,2008-12-10,24.75
156709,SPGI,2008-12-11,23.1200008392334
156710,SPGI,2008-12-12,23.13999938964844
156711,SPGI,2008-12-15,23.059999465942383
156712,SPGI,2008-12-16,24.850000381469727
156713,SPGI,2008-12-17,24.520000457763672
156714,SPGI,2008-12-18,24.309999465942383
156715,SPGI,2008-12-19,24.309999465942383
156716,SPGI,2008-12-22,23.88999938964844
156717,SPGI,2008-12-23,22.700000762939453
156718,SPGI,2008-12-24,22.61000061035156
156719,SPGI,2008-12-26,23.01000022888184
156720,SPGI,2008-12-29,22.739999771118164
156721,SPGI,2008-12-30,22.850000381469727
156722,SPGI,2008-12-31,23.190000534057617
156723,SPGI,2009-01-02,24.61000061035156
156724,SPGI,2009-01-05,24.59000015258789
156725,SPGI,2009-01-06,25.489999771118164
156726,SPGI,2009-01-07,24.71999931335449
156727,SPGI,2009-01-08,23.649999618530277
156728,SPGI,2009-01-09,23.520000457763672
156729,SPGI,2009-01-12,22.850000381469727
156730,SPGI,2009-01-13,22.81999969482422
156731,SPGI,2009-01-14,22.21999931335449
156732,SPGI,2009-01-15,21.780000686645508
156733,SPGI,2009-01-16,21.440000534057617
156734,SPGI,2009-01-20,20.1299991607666
156735,SPGI,2009-01-21,20.790000915527344
156736,SPGI,2009-01-22,20.670000076293945
156737,SPGI,2009-01-23,20.309999465942383
156738,SPGI,2009-01-26,20.059999465942383
156739,SPGI,2009-01-27,20.76000022888184
156740,SPGI,2009-01-28,22.729999542236328
156741,SPGI,2009-01-29,22.440000534057617
156742,SPGI,2009-01-30,21.989999771118164
156743,SPGI,2009-02-02,22.850000381469727
156744,SPGI,2009-02-03,23.309999465942383
156745,SPGI,2009-02-04,23.440000534057617
156746,SPGI,2009-02-05,24.030000686645508
156747,SPGI,2009-02-06,25.0
156748,SPGI,2009-02-09,25.34000015258789
156749,SPGI,2009-02-10,24.479999542236328
156750,SPGI,2009-02-11,24.649999618530277
156751,SPGI,2009-02-12,24.700000762939453
156752,SPGI,2009-02-13,23.8700008392334
156753,SPGI,2009-02-17,22.68000030517578
156754,SPGI,2009-02-18,22.559999465942383
156755,SPGI,2009-02-19,22.32999992370605
156756,SPGI,2009-02-20,21.15999984741211
156757,SPGI,2009-02-23,19.93000030517578
156758,SPGI,2009-02-24,20.6200008392334
156759,SPGI,2009-02-25,19.96999931335449
156760,SPGI,2009-02-26,19.989999771118164
156761,SPGI,2009-02-27,19.729999542236328
156762,SPGI,2009-03-02,17.950000762939453
156763,SPGI,2009-03-03,18.15999984741211
156764,SPGI,2009-03-04,18.82999992370605
156765,SPGI,2009-03-05,17.889999389648438
156766,SPGI,2009-03-06,17.639999389648438
156767,SPGI,2009-03-09,17.389999389648438
156768,SPGI,2009-03-10,18.8700008392334
156769,SPGI,2009-03-11,19.540000915527344
156770,SPGI,2009-03-12,20.0
156771,SPGI,2009-03-13,19.700000762939453
156772,SPGI,2009-03-16,19.399999618530277
156773,SPGI,2009-03-17,20.01000022888184
156774,SPGI,2009-03-18,20.049999237060547
156775,SPGI,2009-03-19,19.63999938964844
156776,SPGI,2009-03-20,18.90999984741211
156777,SPGI,2009-03-23,21.25
156778,SPGI,2009-03-24,22.88999938964844
156779,SPGI,2009-03-25,23.049999237060547
156780,SPGI,2009-03-26,25.049999237060547
156781,SPGI,2009-03-27,24.709999084472656
156782,SPGI,2009-03-30,22.670000076293945
156783,SPGI,2009-03-31,22.8700008392334
156784,SPGI,2009-04-01,22.989999771118164
156785,SPGI,2009-04-02,24.15999984741211
156786,SPGI,2009-04-03,24.40999984741211
156787,SPGI,2009-04-06,24.09000015258789
156788,SPGI,2009-04-07,22.899999618530277
156789,SPGI,2009-04-08,23.420000076293945
156790,SPGI,2009-04-09,24.600000381469727
156791,SPGI,2009-04-13,25.030000686645508
156792,SPGI,2009-04-14,24.63999938964844
156793,SPGI,2009-04-15,25.559999465942383
156794,SPGI,2009-04-16,27.75
156795,SPGI,2009-04-17,29.46999931335449
156796,SPGI,2009-04-20,27.6299991607666
156797,SPGI,2009-04-21,28.25
156798,SPGI,2009-04-22,27.959999084472656
156799,SPGI,2009-04-23,27.799999237060547
156800,SPGI,2009-04-24,29.06999969482422
156801,SPGI,2009-04-27,29.030000686645508
156802,SPGI,2009-04-28,28.13999938964844
156803,SPGI,2009-04-29,29.96999931335449
156804,SPGI,2009-04-30,30.149999618530277
156805,SPGI,2009-05-01,30.61000061035156
156806,SPGI,2009-05-04,30.59000015258789
156807,SPGI,2009-05-05,31.899999618530277
156808,SPGI,2009-05-06,33.16999816894531
156809,SPGI,2009-05-07,32.90999984741211
156810,SPGI,2009-05-08,33.709999084472656
156811,SPGI,2009-05-11,32.97999954223633
156812,SPGI,2009-05-12,32.22999954223633
156813,SPGI,2009-05-13,29.88999938964844
156814,SPGI,2009-05-14,30.5
156815,SPGI,2009-05-15,30.1200008392334
156816,SPGI,2009-05-18,32.130001068115234
156817,SPGI,2009-05-19,32.40999984741211
156818,SPGI,2009-05-20,32.43000030517578
156819,SPGI,2009-05-21,30.71999931335449
156820,SPGI,2009-05-22,30.84000015258789
156821,SPGI,2009-05-26,32.150001525878906
156822,SPGI,2009-05-27,30.549999237060547
156823,SPGI,2009-05-28,30.149999618530277
156824,SPGI,2009-05-29,30.09000015258789
156825,SPGI,2009-06-01,32.130001068115234
156826,SPGI,2009-06-02,32.08000183105469
156827,SPGI,2009-06-03,31.040000915527344
156828,SPGI,2009-06-04,30.75
156829,SPGI,2009-06-05,30.75
156830,SPGI,2009-06-08,30.950000762939453
156831,SPGI,2009-06-09,31.729999542236328
156832,SPGI,2009-06-10,31.709999084472656
156833,SPGI,2009-06-11,31.90999984741211
156834,SPGI,2009-06-12,31.989999771118164
156835,SPGI,2009-06-15,30.540000915527344
156836,SPGI,2009-06-16,29.600000381469727
156837,SPGI,2009-06-17,30.11000061035156
156838,SPGI,2009-06-18,30.100000381469727
156839,SPGI,2009-06-19,29.690000534057617
156840,SPGI,2009-06-22,28.34000015258789
156841,SPGI,2009-06-23,29.200000762939453
156842,SPGI,2009-06-24,29.40999984741211
156843,SPGI,2009-06-25,29.71999931335449
156844,SPGI,2009-06-26,29.600000381469727
156845,SPGI,2009-06-29,30.09000015258789
156846,SPGI,2009-06-30,30.11000061035156
156847,SPGI,2009-07-01,30.6299991607666
156848,SPGI,2009-07-02,29.3799991607666
156849,SPGI,2009-07-06,29.690000534057617
156850,SPGI,2009-07-07,28.8700008392334
156851,SPGI,2009-07-08,29.82999992370605
156852,SPGI,2009-07-09,30.0
156853,SPGI,2009-07-10,30.07999992370605
156854,SPGI,2009-07-13,30.479999542236328
156855,SPGI,2009-07-14,30.8700008392334
156856,SPGI,2009-07-15,32.08000183105469
156857,SPGI,2009-07-16,32.380001068115234
156858,SPGI,2009-07-17,32.36000061035156
156859,SPGI,2009-07-20,33.029998779296875
156860,SPGI,2009-07-21,32.54999923706055
156861,SPGI,2009-07-22,33.290000915527344
156862,SPGI,2009-07-23,32.720001220703125
156863,SPGI,2009-07-24,32.529998779296875
156864,SPGI,2009-07-27,33.15999984741211
156865,SPGI,2009-07-28,33.099998474121094
156866,SPGI,2009-07-29,32.22999954223633
156867,SPGI,2009-07-30,31.5
156868,SPGI,2009-07-31,31.350000381469727
156869,SPGI,2009-08-03,31.540000915527344
156870,SPGI,2009-08-04,31.09000015258789
156871,SPGI,2009-08-05,30.420000076293945
156872,SPGI,2009-08-06,29.86000061035156
156873,SPGI,2009-08-07,30.040000915527344
156874,SPGI,2009-08-10,30.06999969482422
156875,SPGI,2009-08-11,29.34000015258789
156876,SPGI,2009-08-12,29.850000381469727
156877,SPGI,2009-08-13,29.0
156878,SPGI,2009-08-14,28.600000381469727
156879,SPGI,2009-08-17,27.899999618530277
156880,SPGI,2009-08-18,28.170000076293945
156881,SPGI,2009-08-19,28.84000015258789
156882,SPGI,2009-08-20,29.049999237060547
156883,SPGI,2009-08-21,29.670000076293945
156884,SPGI,2009-08-24,30.709999084472656
156885,SPGI,2009-08-25,31.030000686645508
156886,SPGI,2009-08-26,32.150001525878906
156887,SPGI,2009-08-27,32.97999954223633
156888,SPGI,2009-08-28,33.61000061035156
156889,SPGI,2009-08-31,33.61000061035156
156890,SPGI,2009-09-01,33.2599983215332
156891,SPGI,2009-09-02,32.310001373291016
156892,SPGI,2009-09-03,29.01000022888184
156893,SPGI,2009-09-04,29.100000381469727
156894,SPGI,2009-09-08,27.0
156895,SPGI,2009-09-09,27.059999465942383
156896,SPGI,2009-09-10,27.59000015258789
156897,SPGI,2009-09-11,27.700000762939453
156898,SPGI,2009-09-14,27.549999237060547
156899,SPGI,2009-09-15,27.190000534057617
156900,SPGI,2009-09-16,28.200000762939453
156901,SPGI,2009-09-17,27.030000686645508
156902,SPGI,2009-09-18,26.809999465942383
156903,SPGI,2009-09-21,26.01000022888184
156904,SPGI,2009-09-22,26.309999465942383
156905,SPGI,2009-09-23,25.8700008392334
156906,SPGI,2009-09-24,24.18000030517578
156907,SPGI,2009-09-25,23.670000076293945
156908,SPGI,2009-09-28,24.32999992370605
156909,SPGI,2009-09-29,26.11000061035156
156910,SPGI,2009-09-30,25.13999938964844
156911,SPGI,2009-10-01,25.3799991607666
156912,SPGI,2009-10-02,24.6200008392334
156913,SPGI,2009-10-05,25.270000457763672
156914,SPGI,2009-10-06,25.979999542236328
156915,SPGI,2009-10-07,26.13999938964844
156916,SPGI,2009-10-08,27.309999465942383
156917,SPGI,2009-10-09,27.280000686645508
156918,SPGI,2009-10-12,28.43000030517578
156919,SPGI,2009-10-13,28.31999969482422
156920,SPGI,2009-10-14,29.229999542236328
156921,SPGI,2009-10-15,29.57999992370605
156922,SPGI,2009-10-16,29.57999992370605
156923,SPGI,2009-10-19,30.540000915527344
156924,SPGI,2009-10-20,30.530000686645508
156925,SPGI,2009-10-21,29.84000015258789
156926,SPGI,2009-10-22,30.6200008392334
156927,SPGI,2009-10-23,30.489999771118164
156928,SPGI,2009-10-26,29.46999931335449
156929,SPGI,2009-10-27,29.1299991607666
156930,SPGI,2009-10-28,29.21999931335449
156931,SPGI,2009-10-29,30.09000015258789
156932,SPGI,2009-10-30,28.780000686645508
156933,SPGI,2009-11-02,28.520000457763672
156934,SPGI,2009-11-03,28.729999542236328
156935,SPGI,2009-11-04,28.65999984741211
156936,SPGI,2009-11-05,29.459999084472656
156937,SPGI,2009-11-06,29.31999969482422
156938,SPGI,2009-11-09,30.36000061035156
156939,SPGI,2009-11-10,29.790000915527344
156940,SPGI,2009-11-11,30.299999237060547
156941,SPGI,2009-11-12,30.71999931335449
156942,SPGI,2009-11-13,31.059999465942383
156943,SPGI,2009-11-16,31.8700008392334
156944,SPGI,2009-11-17,31.850000381469727
156945,SPGI,2009-11-18,31.90999984741211
156946,SPGI,2009-11-19,31.729999542236328
156947,SPGI,2009-11-20,30.989999771118164
156948,SPGI,2009-11-23,30.940000534057617
156949,SPGI,2009-11-24,30.84000015258789
156950,SPGI,2009-11-25,31.229999542236328
156951,SPGI,2009-11-27,30.450000762939453
156952,SPGI,2009-11-30,29.959999084472656
156953,SPGI,2009-12-01,30.31999969482422
156954,SPGI,2009-12-02,30.34000015258789
156955,SPGI,2009-12-03,30.059999465942383
156956,SPGI,2009-12-04,31.93000030517578
156957,SPGI,2009-12-07,32.560001373291016
156958,SPGI,2009-12-08,32.72999954223633
156959,SPGI,2009-12-09,32.91999816894531
156960,SPGI,2009-12-10,33.59000015258789
156961,SPGI,2009-12-11,34.81999969482422
156962,SPGI,2009-12-14,34.56999969482422
156963,SPGI,2009-12-15,34.54999923706055
156964,SPGI,2009-12-16,34.470001220703125
156965,SPGI,2009-12-17,34.38999938964844
156966,SPGI,2009-12-18,34.2400016784668
156967,SPGI,2009-12-21,33.9900016784668
156968,SPGI,2009-12-22,33.63999938964844
156969,SPGI,2009-12-23,34.11000061035156
156970,SPGI,2009-12-24,34.31999969482422
156971,SPGI,2009-12-28,33.84000015258789
156972,SPGI,2009-12-29,33.56999969482422
156973,SPGI,2009-12-30,34.099998474121094
156974,SPGI,2009-12-31,33.5099983215332
156975,SPGI,2010-01-04,33.61000061035156
156976,SPGI,2010-01-05,33.63999938964844
156977,SPGI,2010-01-06,33.34000015258789
156978,SPGI,2010-01-07,34.08000183105469
156979,SPGI,2010-01-08,33.95000076293945
156980,SPGI,2010-01-11,33.7599983215332
156981,SPGI,2010-01-12,33.25
156982,SPGI,2010-01-13,33.380001068115234
156983,SPGI,2010-01-14,33.34000015258789
156984,SPGI,2010-01-15,33.22999954223633
156985,SPGI,2010-01-19,33.45000076293945
156986,SPGI,2010-01-20,33.68000030517578
156987,SPGI,2010-01-21,33.34000015258789
156988,SPGI,2010-01-22,33.2599983215332
156989,SPGI,2010-01-25,33.400001525878906
156990,SPGI,2010-01-26,34.22999954223633
156991,SPGI,2010-01-27,35.709999084472656
156992,SPGI,2010-01-28,35.560001373291016
156993,SPGI,2010-01-29,35.45000076293945
156994,SPGI,2010-02-01,35.439998626708984
156995,SPGI,2010-02-02,35.54999923706055
156996,SPGI,2010-02-03,35.54999923706055
156997,SPGI,2010-02-04,34.369998931884766
156998,SPGI,2010-02-05,34.220001220703125
156999,SPGI,2010-02-08,33.650001525878906
157000,SPGI,2010-02-09,34.0099983215332
157001,SPGI,2010-02-10,33.56999969482422
157002,SPGI,2010-02-11,34.06999969482422
157003,SPGI,2010-02-12,34.16999816894531
157004,SPGI,2010-02-16,34.5
157005,SPGI,2010-02-17,34.75
157006,SPGI,2010-02-18,35.0099983215332
157007,SPGI,2010-02-19,35.33000183105469
157008,SPGI,2010-02-22,34.79999923706055
157009,SPGI,2010-02-23,34.29999923706055
157010,SPGI,2010-02-24,34.599998474121094
157011,SPGI,2010-02-25,34.16999816894531
157012,SPGI,2010-02-26,34.20000076293945
157013,SPGI,2010-03-01,34.31999969482422
157014,SPGI,2010-03-02,34.31999969482422
157015,SPGI,2010-03-03,34.290000915527344
157016,SPGI,2010-03-04,34.4900016784668
157017,SPGI,2010-03-05,35.279998779296875
157018,SPGI,2010-03-08,35.470001220703125
157019,SPGI,2010-03-09,35.29999923706055
157020,SPGI,2010-03-10,35.040000915527344
157021,SPGI,2010-03-11,35.099998474121094
157022,SPGI,2010-03-12,35.04999923706055
157023,SPGI,2010-03-15,35.290000915527344
157024,SPGI,2010-03-16,35.33000183105469
157025,SPGI,2010-03-17,35.779998779296875
157026,SPGI,2010-03-18,36.09999847412109
157027,SPGI,2010-03-19,35.77000045776367
157028,SPGI,2010-03-22,35.93000030517578
157029,SPGI,2010-03-23,36.040000915527344
157030,SPGI,2010-03-24,35.869998931884766
157031,SPGI,2010-03-25,35.709999084472656
157032,SPGI,2010-03-26,35.619998931884766
157033,SPGI,2010-03-29,35.630001068115234
157034,SPGI,2010-03-30,35.84000015258789
157035,SPGI,2010-03-31,35.650001525878906
157036,SPGI,2010-04-01,35.599998474121094
157037,SPGI,2010-04-05,35.61000061035156
157038,SPGI,2010-04-06,35.5099983215332
157039,SPGI,2010-04-07,35.38999938964844
157040,SPGI,2010-04-08,35.38999938964844
157041,SPGI,2010-04-09,35.810001373291016
157042,SPGI,2010-04-12,36.02999877929688
157043,SPGI,2010-04-13,36.34000015258789
157044,SPGI,2010-04-14,36.81999969482422
157045,SPGI,2010-04-15,36.54999923706055
157046,SPGI,2010-04-16,34.7599983215332
157047,SPGI,2010-04-19,34.58000183105469
157048,SPGI,2010-04-20,34.72999954223633
157049,SPGI,2010-04-21,34.43000030517578
157050,SPGI,2010-04-22,33.22999954223633
157051,SPGI,2010-04-23,33.25
157052,SPGI,2010-04-26,33.880001068115234
157053,SPGI,2010-04-27,33.650001525878906
157054,SPGI,2010-04-28,33.220001220703125
157055,SPGI,2010-04-29,34.119998931884766
157056,SPGI,2010-04-30,33.720001220703125
157057,SPGI,2010-05-03,33.790000915527344
157058,SPGI,2010-05-04,32.66999816894531
157059,SPGI,2010-05-05,31.90999984741211
157060,SPGI,2010-05-06,30.38999938964844
157061,SPGI,2010-05-07,30.280000686645508
157062,SPGI,2010-05-10,29.149999618530277
157063,SPGI,2010-05-11,30.059999465942383
157064,SPGI,2010-05-12,29.959999084472656
157065,SPGI,2010-05-13,29.229999542236328
157066,SPGI,2010-05-14,28.979999542236328
157067,SPGI,2010-05-17,29.399999618530277
157068,SPGI,2010-05-18,28.950000762939453
157069,SPGI,2010-05-19,29.270000457763672
157070,SPGI,2010-05-20,28.06999969482422
157071,SPGI,2010-05-21,28.40999984741211
157072,SPGI,2010-05-24,28.280000686645508
157073,SPGI,2010-05-25,27.989999771118164
157074,SPGI,2010-05-26,27.989999771118164
157075,SPGI,2010-05-27,28.5
157076,SPGI,2010-05-28,27.799999237060547
157077,SPGI,2010-06-01,27.020000457763672
157078,SPGI,2010-06-02,28.040000915527344
157079,SPGI,2010-06-03,28.01000022888184
157080,SPGI,2010-06-04,27.34000015258789
157081,SPGI,2010-06-07,27.450000762939453
157082,SPGI,2010-06-08,28.209999084472656
157083,SPGI,2010-06-09,27.920000076293945
157084,SPGI,2010-06-10,28.86000061035156
157085,SPGI,2010-06-11,28.8700008392334
157086,SPGI,2010-06-14,28.68000030517578
157087,SPGI,2010-06-15,30.31999969482422
157088,SPGI,2010-06-16,30.770000457763672
157089,SPGI,2010-06-17,30.0
157090,SPGI,2010-06-18,30.100000381469727
157091,SPGI,2010-06-21,29.96999931335449
157092,SPGI,2010-06-22,29.71999931335449
157093,SPGI,2010-06-23,30.450000762939453
157094,SPGI,2010-06-24,30.25
157095,SPGI,2010-06-25,29.739999771118164
157096,SPGI,2010-06-28,29.850000381469727
157097,SPGI,2010-06-29,29.38999938964844
157098,SPGI,2010-06-30,28.13999938964844
157099,SPGI,2010-07-01,28.1299991607666
157100,SPGI,2010-07-02,27.799999237060547
157101,SPGI,2010-07-06,27.700000762939453
157102,SPGI,2010-07-07,27.71999931335449
157103,SPGI,2010-07-08,29.540000915527344
157104,SPGI,2010-07-09,29.489999771118164
157105,SPGI,2010-07-12,29.780000686645508
157106,SPGI,2010-07-13,30.670000076293945
157107,SPGI,2010-07-14,30.399999618530277
157108,SPGI,2010-07-15,30.56999969482422
157109,SPGI,2010-07-16,29.32999992370605
157110,SPGI,2010-07-19,29.649999618530277
157111,SPGI,2010-07-20,29.780000686645508
157112,SPGI,2010-07-21,29.21999931335449
157113,SPGI,2010-07-22,30.709999084472656
157114,SPGI,2010-07-23,29.65999984741211
157115,SPGI,2010-07-26,30.63999938964844
157116,SPGI,2010-07-27,30.68000030517578
157117,SPGI,2010-07-28,30.200000762939453
157118,SPGI,2010-07-29,30.1200008392334
157119,SPGI,2010-07-30,30.690000534057617
157120,SPGI,2010-08-02,31.209999084472656
157121,SPGI,2010-08-03,30.520000457763672
157122,SPGI,2010-08-04,30.75
157123,SPGI,2010-08-05,30.790000915527344
157124,SPGI,2010-08-06,30.57999992370605
157125,SPGI,2010-08-09,31.1200008392334
157126,SPGI,2010-08-10,31.09000015258789
157127,SPGI,2010-08-11,30.040000915527344
157128,SPGI,2010-08-12,29.350000381469727
157129,SPGI,2010-08-13,29.030000686645508
157130,SPGI,2010-08-16,28.65999984741211
157131,SPGI,2010-08-17,29.049999237060547
157132,SPGI,2010-08-18,29.239999771118164
157133,SPGI,2010-08-19,28.770000457763672
157134,SPGI,2010-08-20,28.18000030517578
157135,SPGI,2010-08-23,27.979999542236328
157136,SPGI,2010-08-24,27.93000030517578
157137,SPGI,2010-08-25,27.8700008392334
157138,SPGI,2010-08-26,27.86000061035156
157139,SPGI,2010-08-27,28.350000381469727
157140,SPGI,2010-08-30,27.63999938964844
157141,SPGI,2010-08-31,27.649999618530277
157142,SPGI,2010-09-01,28.5
157143,SPGI,2010-09-02,29.350000381469727
157144,SPGI,2010-09-03,29.68000030517578
157145,SPGI,2010-09-07,29.030000686645508
157146,SPGI,2010-09-08,29.1200008392334
157147,SPGI,2010-09-09,29.3799991607666
157148,SPGI,2010-09-10,30.239999771118164
157149,SPGI,2010-09-13,30.450000762939453
157150,SPGI,2010-09-14,30.459999084472656
157151,SPGI,2010-09-15,30.290000915527344
157152,SPGI,2010-09-16,30.43000030517578
157153,SPGI,2010-09-17,30.549999237060547
157154,SPGI,2010-09-20,31.350000381469727
157155,SPGI,2010-09-21,31.809999465942383
157156,SPGI,2010-09-22,32.02000045776367
157157,SPGI,2010-09-23,32.08000183105469
157158,SPGI,2010-09-24,33.18000030517578
157159,SPGI,2010-09-27,32.84000015258789
157160,SPGI,2010-09-28,33.0099983215332
157161,SPGI,2010-09-29,33.11000061035156
157162,SPGI,2010-09-30,33.060001373291016
157163,SPGI,2010-10-01,32.9900016784668
157164,SPGI,2010-10-04,32.970001220703125
157165,SPGI,2010-10-05,33.63999938964844
157166,SPGI,2010-10-06,33.630001068115234
157167,SPGI,2010-10-07,33.790000915527344
157168,SPGI,2010-10-08,34.33000183105469
157169,SPGI,2010-10-11,34.54999923706055
157170,SPGI,2010-10-12,34.72999954223633
157171,SPGI,2010-10-13,35.34000015258789
157172,SPGI,2010-10-14,35.369998931884766
157173,SPGI,2010-10-15,35.540000915527344
157174,SPGI,2010-10-18,35.52000045776367
157175,SPGI,2010-10-19,34.9900016784668
157176,SPGI,2010-10-20,36.02999877929688
157177,SPGI,2010-10-21,36.33000183105469
157178,SPGI,2010-10-22,36.400001525878906
157179,SPGI,2010-10-25,36.560001373291016
157180,SPGI,2010-10-26,37.31999969482422
157181,SPGI,2010-10-27,37.34999847412109
157182,SPGI,2010-10-28,37.52999877929688
157183,SPGI,2010-10-29,37.650001525878906
157184,SPGI,2010-11-01,37.59000015258789
157185,SPGI,2010-11-02,37.9900016784668
157186,SPGI,2010-11-03,37.83000183105469
157187,SPGI,2010-11-04,38.84000015258789
157188,SPGI,2010-11-05,39.310001373291016
157189,SPGI,2010-11-08,38.63999938964844
157190,SPGI,2010-11-09,37.970001220703125
157191,SPGI,2010-11-10,37.61000061035156
157192,SPGI,2010-11-11,37.18000030517578
157193,SPGI,2010-11-12,36.59999847412109
157194,SPGI,2010-11-15,36.4900016784668
157195,SPGI,2010-11-16,35.61000061035156
157196,SPGI,2010-11-17,35.33000183105469
157197,SPGI,2010-11-18,35.18000030517578
157198,SPGI,2010-11-19,35.130001068115234
157199,SPGI,2010-11-22,35.0099983215332
157200,SPGI,2010-11-23,34.13999938964844
157201,SPGI,2010-11-24,34.65999984741211
157202,SPGI,2010-11-26,34.310001373291016
157203,SPGI,2010-11-29,34.38999938964844
157204,SPGI,2010-11-30,34.4900016784668
157205,SPGI,2010-12-01,35.029998779296875
157206,SPGI,2010-12-02,35.650001525878906
157207,SPGI,2010-12-03,35.689998626708984
157208,SPGI,2010-12-06,35.790000915527344
157209,SPGI,2010-12-07,35.90999984741211
157210,SPGI,2010-12-08,35.9900016784668
157211,SPGI,2010-12-09,36.04999923706055
157212,SPGI,2010-12-10,35.97999954223633
157213,SPGI,2010-12-13,36.15999984741211
157214,SPGI,2010-12-14,36.209999084472656
157215,SPGI,2010-12-15,36.400001525878906
157216,SPGI,2010-12-16,36.560001373291016
157217,SPGI,2010-12-17,36.29999923706055
157218,SPGI,2010-12-20,36.2400016784668
157219,SPGI,2010-12-21,36.060001373291016
157220,SPGI,2010-12-22,36.290000915527344
157221,SPGI,2010-12-23,36.2599983215332
157222,SPGI,2010-12-27,36.22999954223633
157223,SPGI,2010-12-28,36.27999877929688
157224,SPGI,2010-12-29,36.65999984741211
157225,SPGI,2010-12-30,36.369998931884766
157226,SPGI,2010-12-31,36.40999984741211
157227,SPGI,2011-01-03,36.56999969482422
157228,SPGI,2011-01-04,36.84000015258789
157229,SPGI,2011-01-05,37.5
157230,SPGI,2011-01-06,37.84999847412109
157231,SPGI,2011-01-07,37.7400016784668
157232,SPGI,2011-01-10,37.70000076293945
157233,SPGI,2011-01-11,37.45000076293945
157234,SPGI,2011-01-12,37.59000015258789
157235,SPGI,2011-01-13,37.33000183105469
157236,SPGI,2011-01-14,37.5
157237,SPGI,2011-01-18,37.970001220703125
157238,SPGI,2011-01-19,37.5099983215332
157239,SPGI,2011-01-20,37.619998931884766
157240,SPGI,2011-01-21,37.63999938964844
157241,SPGI,2011-01-24,38.52999877929688
157242,SPGI,2011-01-25,38.40999984741211
157243,SPGI,2011-01-26,38.93999862670898
157244,SPGI,2011-01-27,38.9900016784668
157245,SPGI,2011-01-28,38.27000045776367
157246,SPGI,2011-01-31,38.97999954223633
157247,SPGI,2011-02-01,36.91999816894531
157248,SPGI,2011-02-02,36.75
157249,SPGI,2011-02-03,36.959999084472656
157250,SPGI,2011-02-04,36.58000183105469
157251,SPGI,2011-02-07,36.81999969482422
157252,SPGI,2011-02-08,37.130001068115234
157253,SPGI,2011-02-09,37.20000076293945
157254,SPGI,2011-02-10,37.2400016784668
157255,SPGI,2011-02-11,37.45000076293945
157256,SPGI,2011-02-14,37.93000030517578
157257,SPGI,2011-02-15,37.75
157258,SPGI,2011-02-16,38.06999969482422
157259,SPGI,2011-02-17,38.22999954223633
157260,SPGI,2011-02-18,38.84999847412109
157261,SPGI,2011-02-22,38.040000915527344
157262,SPGI,2011-02-23,37.59999847412109
157263,SPGI,2011-02-24,37.65999984741211
157264,SPGI,2011-02-25,38.06999969482422
157265,SPGI,2011-02-28,38.68000030517578
157266,SPGI,2011-03-01,37.63999938964844
157267,SPGI,2011-03-02,38.09000015258789
157268,SPGI,2011-03-03,38.959999084472656
157269,SPGI,2011-03-04,38.130001068115234
157270,SPGI,2011-03-07,37.540000915527344
157271,SPGI,2011-03-08,37.880001068115234
157272,SPGI,2011-03-09,38.130001068115234
157273,SPGI,2011-03-10,37.56999969482422
157274,SPGI,2011-03-11,37.540000915527344
157275,SPGI,2011-03-14,37.06999969482422
157276,SPGI,2011-03-15,37.02000045776367
157277,SPGI,2011-03-16,36.5
157278,SPGI,2011-03-17,37.2400016784668
157279,SPGI,2011-03-18,37.95000076293945
157280,SPGI,2011-03-21,38.900001525878906
157281,SPGI,2011-03-22,38.54999923706055
157282,SPGI,2011-03-23,38.63999938964844
157283,SPGI,2011-03-24,38.54999923706055
157284,SPGI,2011-03-25,38.52999877929688
157285,SPGI,2011-03-28,38.56999969482422
157286,SPGI,2011-03-29,40.04999923706055
157287,SPGI,2011-03-30,40.11000061035156
157288,SPGI,2011-03-31,39.400001525878906
157289,SPGI,2011-04-01,39.18999862670898
157290,SPGI,2011-04-04,39.13999938964844
157291,SPGI,2011-04-05,39.18000030517578
157292,SPGI,2011-04-06,39.58000183105469
157293,SPGI,2011-04-07,39.43999862670898
157294,SPGI,2011-04-08,38.970001220703125
157295,SPGI,2011-04-11,39.09999847412109
157296,SPGI,2011-04-12,38.9900016784668
157297,SPGI,2011-04-13,39.15999984741211
157298,SPGI,2011-04-14,38.630001068115234
157299,SPGI,2011-04-15,39.310001373291016
157300,SPGI,2011-04-18,38.869998931884766
157301,SPGI,2011-04-19,39.119998931884766
157302,SPGI,2011-04-20,39.34999847412109
157303,SPGI,2011-04-21,39.79999923706055
157304,SPGI,2011-04-25,39.59000015258789
157305,SPGI,2011-04-26,39.150001525878906
157306,SPGI,2011-04-27,39.09000015258789
157307,SPGI,2011-04-28,40.209999084472656
157308,SPGI,2011-04-29,40.470001220703125
157309,SPGI,2011-05-02,40.380001068115234
157310,SPGI,2011-05-03,40.400001525878906
157311,SPGI,2011-05-04,40.7599983215332
157312,SPGI,2011-05-05,40.790000915527344
157313,SPGI,2011-05-06,41.09000015258789
157314,SPGI,2011-05-09,41.59999847412109
157315,SPGI,2011-05-10,41.9900016784668
157316,SPGI,2011-05-11,41.59000015258789
157317,SPGI,2011-05-12,42.18999862670898
157318,SPGI,2011-05-13,42.08000183105469
157319,SPGI,2011-05-16,42.2599983215332
157320,SPGI,2011-05-17,42.4900016784668
157321,SPGI,2011-05-18,43.220001220703125
157322,SPGI,2011-05-19,43.2599983215332
157323,SPGI,2011-05-20,42.79999923706055
157324,SPGI,2011-05-23,42.34000015258789
157325,SPGI,2011-05-24,42.09000015258789
157326,SPGI,2011-05-25,42.25
157327,SPGI,2011-05-26,42.09999847412109
157328,SPGI,2011-05-27,42.20000076293945
157329,SPGI,2011-05-31,42.470001220703125
157330,SPGI,2011-06-01,41.16999816894531
157331,SPGI,2011-06-02,41.31999969482422
157332,SPGI,2011-06-03,41.18000030517578
157333,SPGI,2011-06-06,41.040000915527344
157334,SPGI,2011-06-07,41.54999923706055
157335,SPGI,2011-06-08,40.84999847412109
157336,SPGI,2011-06-09,41.380001068115234
157337,SPGI,2011-06-10,40.84000015258789
157338,SPGI,2011-06-13,40.75
157339,SPGI,2011-06-14,41.790000915527344
157340,SPGI,2011-06-15,41.09999847412109
157341,SPGI,2011-06-16,41.08000183105469
157342,SPGI,2011-06-17,39.61000061035156
157343,SPGI,2011-06-20,40.16999816894531
157344,SPGI,2011-06-21,40.65999984741211
157345,SPGI,2011-06-22,40.29999923706055
157346,SPGI,2011-06-23,40.06999969482422
157347,SPGI,2011-06-24,39.5099983215332
157348,SPGI,2011-06-27,40.119998931884766
157349,SPGI,2011-06-28,40.560001373291016
157350,SPGI,2011-06-29,41.29999923706055
157351,SPGI,2011-06-30,41.90999984741211
157352,SPGI,2011-07-01,42.400001525878906
157353,SPGI,2011-07-05,42.310001373291016
157354,SPGI,2011-07-06,42.720001220703125
157355,SPGI,2011-07-07,43.040000915527344
157356,SPGI,2011-07-08,42.380001068115234
157357,SPGI,2011-07-11,41.79999923706055
157358,SPGI,2011-07-12,41.75
157359,SPGI,2011-07-13,42.54999923706055
157360,SPGI,2011-07-14,42.2599983215332
157361,SPGI,2011-07-15,42.34000015258789
157362,SPGI,2011-07-18,42.150001525878906
157363,SPGI,2011-07-19,43.09999847412109
157364,SPGI,2011-07-20,43.040000915527344
157365,SPGI,2011-07-21,44.25
157366,SPGI,2011-07-22,43.91999816894531
157367,SPGI,2011-07-25,43.900001525878906
157368,SPGI,2011-07-26,43.959999084472656
157369,SPGI,2011-07-27,43.06999969482422
157370,SPGI,2011-07-28,42.650001525878906
157371,SPGI,2011-07-29,41.59999847412109
157372,SPGI,2011-08-01,41.40999984741211
157373,SPGI,2011-08-02,44.43000030517578
157374,SPGI,2011-08-03,44.650001525878906
157375,SPGI,2011-08-04,43.20000076293945
157376,SPGI,2011-08-05,41.720001220703125
157377,SPGI,2011-08-08,38.119998931884766
157378,SPGI,2011-08-09,37.560001373291016
157379,SPGI,2011-08-10,35.349998474121094
157380,SPGI,2011-08-11,36.91999816894531
157381,SPGI,2011-08-12,37.77000045776367
157382,SPGI,2011-08-15,39.0
157383,SPGI,2011-08-16,38.810001373291016
157384,SPGI,2011-08-17,40.04999923706055
157385,SPGI,2011-08-18,37.150001525878906
157386,SPGI,2011-08-19,37.0
157387,SPGI,2011-08-22,37.040000915527344
157388,SPGI,2011-08-23,38.68999862670898
157389,SPGI,2011-08-24,41.29999923706055
157390,SPGI,2011-08-25,40.29999923706055
157391,SPGI,2011-08-26,40.59000015258789
157392,SPGI,2011-08-29,42.31999969482422
157393,SPGI,2011-08-30,42.20000076293945
157394,SPGI,2011-08-31,42.11000061035156
157395,SPGI,2011-09-01,41.54999923706055
157396,SPGI,2011-09-02,40.619998931884766
157397,SPGI,2011-09-06,40.09999847412109
157398,SPGI,2011-09-07,41.11000061035156
157399,SPGI,2011-09-08,40.43999862670898
157400,SPGI,2011-09-09,38.720001220703125
157401,SPGI,2011-09-12,40.2599983215332
157402,SPGI,2011-09-13,41.5
157403,SPGI,2011-09-14,43.45000076293945
157404,SPGI,2011-09-15,44.560001373291016
157405,SPGI,2011-09-16,45.290000915527344
157406,SPGI,2011-09-19,45.43999862670898
157407,SPGI,2011-09-20,45.25
157408,SPGI,2011-09-21,43.34999847412109
157409,SPGI,2011-09-22,42.63999938964844
157410,SPGI,2011-09-23,42.93000030517578
157411,SPGI,2011-09-26,43.20000076293945
157412,SPGI,2011-09-27,43.63999938964844
157413,SPGI,2011-09-28,43.09999847412109
157414,SPGI,2011-09-29,42.310001373291016
157415,SPGI,2011-09-30,41.0
157416,SPGI,2011-10-03,39.93999862670898
157417,SPGI,2011-10-04,41.09999847412109
157418,SPGI,2011-10-05,40.880001068115234
157419,SPGI,2011-10-06,41.91999816894531
157420,SPGI,2011-10-07,41.83000183105469
157421,SPGI,2011-10-10,43.33000183105469
157422,SPGI,2011-10-11,43.709999084472656
157423,SPGI,2011-10-12,44.22999954223633
157424,SPGI,2011-10-13,44.220001220703125
157425,SPGI,2011-10-14,44.970001220703125
157426,SPGI,2011-10-17,43.81999969482422
157427,SPGI,2011-10-18,44.2400016784668
157428,SPGI,2011-10-19,43.06999969482422
157429,SPGI,2011-10-20,42.90999984741211
157430,SPGI,2011-10-21,44.619998931884766
157431,SPGI,2011-10-24,44.70000076293945
157432,SPGI,2011-10-25,43.22999954223633
157433,SPGI,2011-10-26,43.310001373291016
157434,SPGI,2011-10-27,44.310001373291016
157435,SPGI,2011-10-28,43.36000061035156
157436,SPGI,2011-10-31,42.5
157437,SPGI,2011-11-01,41.68000030517578
157438,SPGI,2011-11-02,41.9900016784668
157439,SPGI,2011-11-03,42.04999923706055
157440,SPGI,2011-11-04,42.4900016784668
157441,SPGI,2011-11-07,42.560001373291016
157442,SPGI,2011-11-08,43.2400016784668
157443,SPGI,2011-11-09,41.81999969482422
157444,SPGI,2011-11-10,42.29999923706055
157445,SPGI,2011-11-11,43.220001220703125
157446,SPGI,2011-11-14,42.59000015258789
157447,SPGI,2011-11-15,43.77999877929688
157448,SPGI,2011-11-16,43.40999984741211
157449,SPGI,2011-11-17,42.86000061035156
157450,SPGI,2011-11-18,43.15999984741211
157451,SPGI,2011-11-21,43.45000076293945
157452,SPGI,2011-11-22,43.68999862670898
157453,SPGI,2011-11-23,40.70000076293945
157454,SPGI,2011-11-25,40.540000915527344
157455,SPGI,2011-11-28,41.20000076293945
157456,SPGI,2011-11-29,41.09000015258789
157457,SPGI,2011-11-30,42.70000076293945
157458,SPGI,2011-12-01,42.79999923706055
157459,SPGI,2011-12-02,43.220001220703125
157460,SPGI,2011-12-05,43.470001220703125
157461,SPGI,2011-12-06,42.75
157462,SPGI,2011-12-07,42.13999938964844
157463,SPGI,2011-12-08,41.88999938964844
157464,SPGI,2011-12-09,43.209999084472656
157465,SPGI,2011-12-12,43.43000030517578
157466,SPGI,2011-12-13,42.540000915527344
157467,SPGI,2011-12-14,42.27999877929688
157468,SPGI,2011-12-15,42.470001220703125
157469,SPGI,2011-12-16,42.75
157470,SPGI,2011-12-19,42.27000045776367
157471,SPGI,2011-12-20,43.45000076293945
157472,SPGI,2011-12-21,43.65999984741211
157473,SPGI,2011-12-22,44.36000061035156
157474,SPGI,2011-12-23,45.150001525878906
157475,SPGI,2011-12-27,45.56999969482422
157476,SPGI,2011-12-28,44.52999877929688
157477,SPGI,2011-12-29,45.34999847412109
157478,SPGI,2011-12-30,44.970001220703125
157479,SPGI,2012-01-03,45.66999816894531
157480,SPGI,2012-01-04,45.15999984741211
157481,SPGI,2012-01-05,45.93999862670898
157482,SPGI,2012-01-06,46.0099983215332
157483,SPGI,2012-01-09,46.2599983215332
157484,SPGI,2012-01-10,47.75
157485,SPGI,2012-01-11,46.34999847412109
157486,SPGI,2012-01-12,46.02000045776367
157487,SPGI,2012-01-13,46.09000015258789
157488,SPGI,2012-01-17,45.38999938964844
157489,SPGI,2012-01-18,46.040000915527344
157490,SPGI,2012-01-19,46.38999938964844
157491,SPGI,2012-01-20,46.2599983215332
157492,SPGI,2012-01-23,46.36000061035156
157493,SPGI,2012-01-24,46.52999877929688
157494,SPGI,2012-01-25,47.38999938964844
157495,SPGI,2012-01-26,46.84999847412109
157496,SPGI,2012-01-27,46.900001525878906
157497,SPGI,2012-01-30,46.310001373291016
157498,SPGI,2012-01-31,46.0
157499,SPGI,2012-02-01,45.810001373291016
157500,SPGI,2012-02-02,46.0099983215332
157501,SPGI,2012-02-03,46.38999938964844
157502,SPGI,2012-02-06,45.95000076293945
157503,SPGI,2012-02-07,45.95000076293945
157504,SPGI,2012-02-08,45.95000076293945
157505,SPGI,2012-02-09,45.72999954223633
157506,SPGI,2012-02-10,45.52000045776367
157507,SPGI,2012-02-13,45.88999938964844
157508,SPGI,2012-02-14,45.5
157509,SPGI,2012-02-15,45.56999969482422
157510,SPGI,2012-02-16,46.13999938964844
157511,SPGI,2012-02-17,45.970001220703125
157512,SPGI,2012-02-21,45.68000030517578
157513,SPGI,2012-02-22,45.72999954223633
157514,SPGI,2012-02-23,45.970001220703125
157515,SPGI,2012-02-24,46.02999877929688
157516,SPGI,2012-02-27,46.70000076293945
157517,SPGI,2012-02-28,46.810001373291016
157518,SPGI,2012-02-29,46.540000915527344
157519,SPGI,2012-03-01,46.560001373291016
157520,SPGI,2012-03-02,46.22999954223633
157521,SPGI,2012-03-05,46.38999938964844
157522,SPGI,2012-03-06,45.75
157523,SPGI,2012-03-07,45.810001373291016
157524,SPGI,2012-03-08,46.33000183105469
157525,SPGI,2012-03-09,46.59999847412109
157526,SPGI,2012-03-12,46.810001373291016
157527,SPGI,2012-03-13,47.20000076293945
157528,SPGI,2012-03-14,46.83000183105469
157529,SPGI,2012-03-15,47.02000045776367
157530,SPGI,2012-03-16,47.540000915527344
157531,SPGI,2012-03-19,47.25
157532,SPGI,2012-03-20,47.27999877929688
157533,SPGI,2012-03-21,47.150001525878906
157534,SPGI,2012-03-22,46.40999984741211
157535,SPGI,2012-03-23,47.18000030517578
157536,SPGI,2012-03-26,47.310001373291016
157537,SPGI,2012-03-27,47.5099983215332
157538,SPGI,2012-03-28,47.15999984741211
157539,SPGI,2012-03-29,47.58000183105469
157540,SPGI,2012-03-30,48.470001220703125
157541,SPGI,2012-04-02,48.68000030517578
157542,SPGI,2012-04-03,48.81999969482422
157543,SPGI,2012-04-04,48.75
157544,SPGI,2012-04-05,48.9900016784668
157545,SPGI,2012-04-09,48.68999862670898
157546,SPGI,2012-04-10,47.84999847412109
157547,SPGI,2012-04-11,48.290000915527344
157548,SPGI,2012-04-12,49.02999877929688
157549,SPGI,2012-04-13,48.56999969482422
157550,SPGI,2012-04-16,48.290000915527344
157551,SPGI,2012-04-17,49.02000045776367
157552,SPGI,2012-04-18,49.61000061035156
157553,SPGI,2012-04-19,49.27000045776367
157554,SPGI,2012-04-20,49.52999877929688
157555,SPGI,2012-04-23,49.09999847412109
157556,SPGI,2012-04-24,47.70000076293945
157557,SPGI,2012-04-25,47.959999084472656
157558,SPGI,2012-04-26,48.810001373291016
157559,SPGI,2012-04-27,49.220001220703125
157560,SPGI,2012-04-30,49.16999816894531
157561,SPGI,2012-05-01,49.400001525878906
157562,SPGI,2012-05-02,49.31999969482422
157563,SPGI,2012-05-03,49.25
157564,SPGI,2012-05-04,48.70000076293945
157565,SPGI,2012-05-07,48.61000061035156
157566,SPGI,2012-05-08,47.68999862670898
157567,SPGI,2012-05-09,47.220001220703125
157568,SPGI,2012-05-10,47.400001525878906
157569,SPGI,2012-05-11,47.290000915527344
157570,SPGI,2012-05-14,46.56999969482422
157571,SPGI,2012-05-15,46.41999816894531
157572,SPGI,2012-05-16,45.88999938964844
157573,SPGI,2012-05-17,44.61000061035156
157574,SPGI,2012-05-18,44.5099983215332
157575,SPGI,2012-05-21,44.68999862670898
157576,SPGI,2012-05-22,44.97999954223633
157577,SPGI,2012-05-23,44.880001068115234
157578,SPGI,2012-05-24,44.7599983215332
157579,SPGI,2012-05-25,44.540000915527344
157580,SPGI,2012-05-29,44.43999862670898
157581,SPGI,2012-05-30,43.81999969482422
157582,SPGI,2012-05-31,43.380001068115234
157583,SPGI,2012-06-01,42.7599983215332
157584,SPGI,2012-06-04,42.869998931884766
157585,SPGI,2012-06-05,42.97999954223633
157586,SPGI,2012-06-06,43.619998931884766
157587,SPGI,2012-06-07,43.790000915527344
157588,SPGI,2012-06-08,43.52000045776367
157589,SPGI,2012-06-11,42.86000061035156
157590,SPGI,2012-06-12,43.43000030517578
157591,SPGI,2012-06-13,42.630001068115234
157592,SPGI,2012-06-14,42.5
157593,SPGI,2012-06-15,42.5
157594,SPGI,2012-06-18,43.02999877929688
157595,SPGI,2012-06-19,43.65999984741211
157596,SPGI,2012-06-20,43.52000045776367
157597,SPGI,2012-06-21,42.77000045776367
157598,SPGI,2012-06-22,43.150001525878906
157599,SPGI,2012-06-25,42.400001525878906
157600,SPGI,2012-06-26,43.06999969482422
157601,SPGI,2012-06-27,43.88999938964844
157602,SPGI,2012-06-28,43.59000015258789
157603,SPGI,2012-06-29,45.0
157604,SPGI,2012-07-02,45.18000030517578
157605,SPGI,2012-07-03,45.68999862670898
157606,SPGI,2012-07-05,45.97999954223633
157607,SPGI,2012-07-06,45.209999084472656
157608,SPGI,2012-07-09,44.77999877929688
157609,SPGI,2012-07-10,44.70000076293945
157610,SPGI,2012-07-11,44.65999984741211
157611,SPGI,2012-07-12,44.540000915527344
157612,SPGI,2012-07-13,46.209999084472656
157613,SPGI,2012-07-16,46.4900016784668
157614,SPGI,2012-07-17,47.220001220703125
157615,SPGI,2012-07-18,47.66999816894531
157616,SPGI,2012-07-19,47.47999954223633
157617,SPGI,2012-07-20,46.9900016784668
157618,SPGI,2012-07-23,46.060001373291016
157619,SPGI,2012-07-24,45.5099983215332
157620,SPGI,2012-07-25,44.9900016784668
157621,SPGI,2012-07-26,46.13999938964844
157622,SPGI,2012-07-27,47.02999877929688
157623,SPGI,2012-07-30,46.93999862670898
157624,SPGI,2012-07-31,46.959999084472656
157625,SPGI,2012-08-01,46.68000030517578
157626,SPGI,2012-08-02,46.84000015258789
157627,SPGI,2012-08-03,48.41999816894531
157628,SPGI,2012-08-06,48.45000076293945
157629,SPGI,2012-08-07,49.40999984741211
157630,SPGI,2012-08-08,49.08000183105469
157631,SPGI,2012-08-09,48.709999084472656
157632,SPGI,2012-08-10,49.18999862670898
157633,SPGI,2012-08-13,49.47999954223633
157634,SPGI,2012-08-14,49.560001373291016
157635,SPGI,2012-08-15,49.08000183105469
157636,SPGI,2012-08-16,49.119998931884766
157637,SPGI,2012-08-17,49.11000061035156
157638,SPGI,2012-08-20,48.88999938964844
157639,SPGI,2012-08-21,48.84999847412109
157640,SPGI,2012-08-22,49.52000045776367
157641,SPGI,2012-08-23,49.5099983215332
157642,SPGI,2012-08-24,49.56999969482422
157643,SPGI,2012-08-27,49.7400016784668
157644,SPGI,2012-08-28,49.93999862670898
157645,SPGI,2012-08-29,50.790000915527344
157646,SPGI,2012-08-30,51.04999923706055
157647,SPGI,2012-08-31,51.20000076293945
157648,SPGI,2012-09-04,51.47999954223633
157649,SPGI,2012-09-05,51.790000915527344
157650,SPGI,2012-09-06,52.86000061035156
157651,SPGI,2012-09-07,52.90999984741211
157652,SPGI,2012-09-10,52.75
157653,SPGI,2012-09-11,52.93999862670898
157654,SPGI,2012-09-12,53.34000015258789
157655,SPGI,2012-09-13,53.83000183105469
157656,SPGI,2012-09-14,53.5099983215332
157657,SPGI,2012-09-17,53.90999984741211
157658,SPGI,2012-09-18,53.59999847412109
157659,SPGI,2012-09-19,53.59999847412109
157660,SPGI,2012-09-20,54.40999984741211
157661,SPGI,2012-09-21,54.5
157662,SPGI,2012-09-24,54.65999984741211
157663,SPGI,2012-09-25,54.060001373291016
157664,SPGI,2012-09-26,54.18000030517578
157665,SPGI,2012-09-27,54.810001373291016
157666,SPGI,2012-09-28,54.59000015258789
157667,SPGI,2012-10-01,54.72999954223633
157668,SPGI,2012-10-02,54.810001373291016
157669,SPGI,2012-10-03,54.93000030517578
157670,SPGI,2012-10-04,55.22999954223633
157671,SPGI,2012-10-05,55.83000183105469
157672,SPGI,2012-10-08,55.61000061035156
157673,SPGI,2012-10-09,55.150001525878906
157674,SPGI,2012-10-10,55.130001068115234
157675,SPGI,2012-10-11,55.470001220703125
157676,SPGI,2012-10-12,55.36000061035156
157677,SPGI,2012-10-15,55.81999969482422
157678,SPGI,2012-10-16,56.09000015258789
157679,SPGI,2012-10-17,55.880001068115234
157680,SPGI,2012-10-18,55.79999923706055
157681,SPGI,2012-10-19,56.09000015258789
157682,SPGI,2012-10-22,55.66999816894531
157683,SPGI,2012-10-23,54.709999084472656
157684,SPGI,2012-10-24,54.68999862670898
157685,SPGI,2012-10-25,54.90999984741211
157686,SPGI,2012-10-26,56.02999877929688
157687,SPGI,2012-10-31,55.27999877929688
157688,SPGI,2012-11-01,56.5
157689,SPGI,2012-11-02,54.43000030517578
157690,SPGI,2012-11-05,52.2400016784668
157691,SPGI,2012-11-06,52.84999847412109
157692,SPGI,2012-11-07,51.900001525878906
157693,SPGI,2012-11-08,51.11000061035156
157694,SPGI,2012-11-09,50.77000045776367
157695,SPGI,2012-11-12,51.2599983215332
157696,SPGI,2012-11-13,51.27000045776367
157697,SPGI,2012-11-14,50.2400016784668
157698,SPGI,2012-11-15,50.150001525878906
157699,SPGI,2012-11-16,50.72999954223633
157700,SPGI,2012-11-19,50.970001220703125
157701,SPGI,2012-11-20,51.31999969482422
157702,SPGI,2012-11-21,51.34999847412109
157703,SPGI,2012-11-23,51.93999862670898
157704,SPGI,2012-11-26,51.88999938964844
157705,SPGI,2012-11-27,51.77000045776367
157706,SPGI,2012-11-28,51.40999984741211
157707,SPGI,2012-11-29,51.709999084472656
157708,SPGI,2012-11-30,53.11000061035156
157709,SPGI,2012-12-03,53.43999862670898
157710,SPGI,2012-12-04,53.209999084472656
157711,SPGI,2012-12-05,53.5099983215332
157712,SPGI,2012-12-06,54.27000045776367
157713,SPGI,2012-12-07,56.52999877929688
157714,SPGI,2012-12-10,56.560001373291016
157715,SPGI,2012-12-11,56.650001525878906
157716,SPGI,2012-12-12,56.04999923706055
157717,SPGI,2012-12-13,54.93999862670898
157718,SPGI,2012-12-14,53.97999954223633
157719,SPGI,2012-12-17,54.59000015258789
157720,SPGI,2012-12-18,54.52000045776367
157721,SPGI,2012-12-19,54.56999969482422
157722,SPGI,2012-12-20,54.900001525878906
157723,SPGI,2012-12-21,54.040000915527344
157724,SPGI,2012-12-24,53.900001525878906
157725,SPGI,2012-12-26,53.790000915527344
157726,SPGI,2012-12-27,53.61000061035156
157727,SPGI,2012-12-28,53.22999954223633
157728,SPGI,2012-12-31,54.66999816894531
157729,SPGI,2013-01-02,55.720001220703125
157730,SPGI,2013-01-03,55.27999877929688
157731,SPGI,2013-01-04,55.09999847412109
157732,SPGI,2013-01-07,55.18000030517578
157733,SPGI,2013-01-08,54.900001525878906
157734,SPGI,2013-01-09,54.75
157735,SPGI,2013-01-10,54.29999923706055
157736,SPGI,2013-01-11,53.869998931884766
157737,SPGI,2013-01-14,54.59000015258789
157738,SPGI,2013-01-15,54.52000045776367
157739,SPGI,2013-01-16,53.709999084472656
157740,SPGI,2013-01-17,54.0
157741,SPGI,2013-01-18,54.34000015258789
157742,SPGI,2013-01-22,54.27999877929688
157743,SPGI,2013-01-23,55.68999862670898
157744,SPGI,2013-01-24,56.93999862670898
157745,SPGI,2013-01-25,56.97999954223633
157746,SPGI,2013-01-28,56.869998931884766
157747,SPGI,2013-01-29,57.18000030517578
157748,SPGI,2013-01-30,57.380001068115234
157749,SPGI,2013-01-31,57.52000045776367
157750,SPGI,2013-02-01,58.34000015258789
157751,SPGI,2013-02-04,50.29999923706055
157752,SPGI,2013-02-05,44.91999816894531
157753,SPGI,2013-02-06,44.61000061035156
157754,SPGI,2013-02-07,43.810001373291016
157755,SPGI,2013-02-08,42.66999816894531
157756,SPGI,2013-02-11,44.27999877929688
157757,SPGI,2013-02-12,44.02999877929688
157758,SPGI,2013-02-13,44.33000183105469
157759,SPGI,2013-02-14,44.86000061035156
157760,SPGI,2013-02-15,44.95000076293945
157761,SPGI,2013-02-19,46.02000045776367
157762,SPGI,2013-02-20,45.900001525878906
157763,SPGI,2013-02-21,45.84999847412109
157764,SPGI,2013-02-22,46.040000915527344
157765,SPGI,2013-02-25,45.54999923706055
157766,SPGI,2013-02-26,45.869998931884766
157767,SPGI,2013-02-27,46.720001220703125
157768,SPGI,2013-02-28,46.54999923706055
157769,SPGI,2013-03-01,47.2599983215332
157770,SPGI,2013-03-04,47.13999938964844
157771,SPGI,2013-03-05,48.18999862670898
157772,SPGI,2013-03-06,47.93000030517578
157773,SPGI,2013-03-07,47.72999954223633
157774,SPGI,2013-03-08,47.560001373291016
157775,SPGI,2013-03-11,48.59000015258789
157776,SPGI,2013-03-12,48.45000076293945
157777,SPGI,2013-03-13,49.34999847412109
157778,SPGI,2013-03-14,48.869998931884766
157779,SPGI,2013-03-15,48.900001525878906
157780,SPGI,2013-03-18,48.38999938964844
157781,SPGI,2013-03-19,47.790000915527344
157782,SPGI,2013-03-20,48.52999877929688
157783,SPGI,2013-03-21,48.59000015258789
157784,SPGI,2013-03-22,48.369998931884766
157785,SPGI,2013-03-25,50.02999877929688
157786,SPGI,2013-03-26,50.34000015258789
157787,SPGI,2013-03-27,50.459999084472656
157788,SPGI,2013-03-28,52.08000183105469
157789,SPGI,2013-04-01,51.54999923706055
157790,SPGI,2013-04-02,51.81999969482422
157791,SPGI,2013-04-03,51.27000045776367
157792,SPGI,2013-04-04,51.369998931884766
157793,SPGI,2013-04-05,51.540000915527344
157794,SPGI,2013-04-08,51.93000030517578
157795,SPGI,2013-04-09,51.41999816894531
157796,SPGI,2013-04-10,51.93000030517578
157797,SPGI,2013-04-11,51.81999969482422
157798,SPGI,2013-04-12,51.79999923706055
157799,SPGI,2013-04-15,51.22999954223633
157800,SPGI,2013-04-16,52.0099983215332
157801,SPGI,2013-04-17,51.810001373291016
157802,SPGI,2013-04-18,51.47999954223633
157803,SPGI,2013-04-19,51.84999847412109
157804,SPGI,2013-04-22,52.0
157805,SPGI,2013-04-23,51.93000030517578
157806,SPGI,2013-04-24,51.810001373291016
157807,SPGI,2013-04-25,51.54999923706055
157808,SPGI,2013-04-26,52.0
157809,SPGI,2013-04-29,53.45000076293945
157810,SPGI,2013-04-30,54.11000061035156
157811,SPGI,2013-05-01,54.0099983215332
157812,SPGI,2013-05-02,53.84999847412109
157813,SPGI,2013-05-03,54.43000030517578
157814,SPGI,2013-05-06,54.27999877929688
157815,SPGI,2013-05-07,54.61000061035156
157816,SPGI,2013-05-08,54.9900016784668
157817,SPGI,2013-05-09,54.7400016784668
157818,SPGI,2013-05-10,55.68999862670898
157819,SPGI,2013-05-13,55.18000030517578
157820,SPGI,2013-05-14,55.59999847412109
157821,SPGI,2013-05-15,55.91999816894531
157822,SPGI,2013-05-16,55.5
157823,SPGI,2013-05-17,55.70000076293945
157824,SPGI,2013-05-20,54.9900016784668
157825,SPGI,2013-05-21,55.56999969482422
157826,SPGI,2013-05-22,54.70000076293945
157827,SPGI,2013-05-23,54.02999877929688
157828,SPGI,2013-05-24,53.45000076293945
157829,SPGI,2013-05-28,54.400001525878906
157830,SPGI,2013-05-29,54.09000015258789
157831,SPGI,2013-05-30,55.209999084472656
157832,SPGI,2013-05-31,54.54999923706055
157833,SPGI,2013-06-03,55.0
157834,SPGI,2013-06-04,54.619998931884766
157835,SPGI,2013-06-05,53.79999923706055
157836,SPGI,2013-06-06,54.06999969482422
157837,SPGI,2013-06-07,54.7400016784668
157838,SPGI,2013-06-10,54.81999969482422
157839,SPGI,2013-06-11,54.45000076293945
157840,SPGI,2013-06-12,54.540000915527344
157841,SPGI,2013-06-13,55.06999969482422
157842,SPGI,2013-06-14,54.72999954223633
157843,SPGI,2013-06-17,55.04999923706055
157844,SPGI,2013-06-18,56.08000183105469
157845,SPGI,2013-06-19,55.5099983215332
157846,SPGI,2013-06-20,54.56999969482422
157847,SPGI,2013-06-21,54.40999984741211
157848,SPGI,2013-06-24,53.20000076293945
157849,SPGI,2013-06-25,53.040000915527344
157850,SPGI,2013-06-26,53.150001525878906
157851,SPGI,2013-06-27,53.27000045776367
157852,SPGI,2013-06-28,53.18999862670898
157853,SPGI,2013-07-01,54.060001373291016
157854,SPGI,2013-07-02,53.9900016784668
157855,SPGI,2013-07-03,54.27999877929688
157856,SPGI,2013-07-05,54.869998931884766
157857,SPGI,2013-07-08,55.68999862670898
157858,SPGI,2013-07-09,55.5099983215332
157859,SPGI,2013-07-10,55.88999938964844
157860,SPGI,2013-07-11,57.560001373291016
157861,SPGI,2013-07-12,57.43999862670898
157862,SPGI,2013-07-15,58.79999923706055
157863,SPGI,2013-07-16,57.560001373291016
157864,SPGI,2013-07-17,57.58000183105469
157865,SPGI,2013-07-18,57.95000076293945
157866,SPGI,2013-07-19,58.4900016784668
157867,SPGI,2013-07-22,59.0
157868,SPGI,2013-07-23,57.86000061035156
157869,SPGI,2013-07-24,59.47999954223633
157870,SPGI,2013-07-25,60.09999847412109
157871,SPGI,2013-07-26,60.5
157872,SPGI,2013-07-29,59.790000915527344
157873,SPGI,2013-07-30,60.27999877929688
157874,SPGI,2013-07-31,61.86000061035156
157875,SPGI,2013-08-01,62.61000061035156
157876,SPGI,2013-08-02,62.7599983215332
157877,SPGI,2013-08-05,63.0099983215332
157878,SPGI,2013-08-06,63.34000015258789
157879,SPGI,2013-08-07,62.880001068115234
157880,SPGI,2013-08-08,62.95000076293945
157881,SPGI,2013-08-09,62.7599983215332
157882,SPGI,2013-08-12,62.709999084472656
157883,SPGI,2013-08-13,63.56999969482422
157884,SPGI,2013-08-14,61.52999877929688
157885,SPGI,2013-08-15,60.29999923706055
157886,SPGI,2013-08-16,60.65999984741211
157887,SPGI,2013-08-19,60.0
157888,SPGI,2013-08-20,60.150001525878906
157889,SPGI,2013-08-21,59.25
157890,SPGI,2013-08-22,60.0099983215332
157891,SPGI,2013-08-23,60.0
157892,SPGI,2013-08-26,60.16999816894531
157893,SPGI,2013-08-27,58.459999084472656
157894,SPGI,2013-08-28,58.68000030517578
157895,SPGI,2013-08-29,58.61000061035156
157896,SPGI,2013-08-30,58.369998931884766
157897,SPGI,2013-09-03,59.91999816894531
157898,SPGI,2013-09-04,59.79999923706055
157899,SPGI,2013-09-05,59.84999847412109
157900,SPGI,2013-09-06,60.02999877929688
157901,SPGI,2013-09-09,61.18000030517578
157902,SPGI,2013-09-10,61.95000076293945
157903,SPGI,2013-09-11,62.220001220703125
157904,SPGI,2013-09-12,62.02999877929688
157905,SPGI,2013-09-13,61.7400016784668
157906,SPGI,2013-09-16,63.0099983215332
157907,SPGI,2013-09-17,64.48999786376953
157908,SPGI,2013-09-18,64.75
157909,SPGI,2013-09-19,65.41999816894531
157910,SPGI,2013-09-20,65.68000030517578
157911,SPGI,2013-09-23,65.58000183105469
157912,SPGI,2013-09-24,66.02999877929688
157913,SPGI,2013-09-25,65.4800033569336
157914,SPGI,2013-09-26,66.0
157915,SPGI,2013-09-27,65.91999816894531
157916,SPGI,2013-09-30,65.58999633789062
157917,SPGI,2013-10-01,67.02999877929688
157918,SPGI,2013-10-02,66.6500015258789
157919,SPGI,2013-10-03,65.79000091552734
157920,SPGI,2013-10-04,66.02999877929688
157921,SPGI,2013-10-07,65.87000274658203
157922,SPGI,2013-10-08,65.55000305175781
157923,SPGI,2013-10-09,66.0
157924,SPGI,2013-10-10,67.9000015258789
157925,SPGI,2013-10-11,67.8499984741211
157926,SPGI,2013-10-14,67.88999938964844
157927,SPGI,2013-10-15,67.20999908447266
157928,SPGI,2013-10-16,68.7699966430664
157929,SPGI,2013-10-17,69.22000122070312
157930,SPGI,2013-10-18,68.93000030517578
157931,SPGI,2013-10-21,69.79000091552734
157932,SPGI,2013-10-22,70.6500015258789
157933,SPGI,2013-10-23,70.7699966430664
157934,SPGI,2013-10-24,71.41999816894531
157935,SPGI,2013-10-25,71.3499984741211
157936,SPGI,2013-10-28,70.43000030517578
157937,SPGI,2013-10-29,71.69999694824219
157938,SPGI,2013-10-30,70.61000061035156
157939,SPGI,2013-10-31,69.68000030517578
157940,SPGI,2013-11-01,71.08000183105469
157941,SPGI,2013-11-04,71.31999969482422
157942,SPGI,2013-11-05,71.02999877929688
157943,SPGI,2013-11-06,70.87000274658203
157944,SPGI,2013-11-07,69.87000274658203
157945,SPGI,2013-11-08,71.41999816894531
157946,SPGI,2013-11-11,71.52999877929688
157947,SPGI,2013-11-12,71.16999816894531
157948,SPGI,2013-11-13,71.2300033569336
157949,SPGI,2013-11-14,72.29000091552734
157950,SPGI,2013-11-15,72.12000274658203
157951,SPGI,2013-11-18,72.83999633789062
157952,SPGI,2013-11-19,73.55999755859375
157953,SPGI,2013-11-20,73.29000091552734
157954,SPGI,2013-11-21,73.75
157955,SPGI,2013-11-22,74.27999877929688
157956,SPGI,2013-11-25,73.81999969482422
157957,SPGI,2013-11-26,73.69999694824219
157958,SPGI,2013-11-27,74.58000183105469
157959,SPGI,2013-11-29,74.5
157960,SPGI,2013-12-02,74.27999877929688
157961,SPGI,2013-12-03,73.4000015258789
157962,SPGI,2013-12-04,73.94000244140625
157963,SPGI,2013-12-05,73.69999694824219
157964,SPGI,2013-12-06,74.7300033569336
157965,SPGI,2013-12-09,74.29000091552734
157966,SPGI,2013-12-10,73.80999755859375
157967,SPGI,2013-12-11,71.95999908447266
157968,SPGI,2013-12-12,72.01000213623047
157969,SPGI,2013-12-13,72.19999694824219
157970,SPGI,2013-12-16,73.66000366210938
157971,SPGI,2013-12-17,72.83999633789062
157972,SPGI,2013-12-18,74.25
157973,SPGI,2013-12-19,73.81999969482422
157974,SPGI,2013-12-20,76.0
157975,SPGI,2013-12-23,76.2300033569336
157976,SPGI,2013-12-24,76.73999786376953
157977,SPGI,2013-12-26,77.19000244140625
157978,SPGI,2013-12-27,77.47000122070312
157979,SPGI,2013-12-30,77.58000183105469
157980,SPGI,2013-12-31,78.19999694824219
157981,SPGI,2014-01-02,77.75
157982,SPGI,2014-01-03,77.54000091552734
157983,SPGI,2014-01-06,77.37999725341797
157984,SPGI,2014-01-07,78.05999755859375
157985,SPGI,2014-01-08,77.94000244140625
157986,SPGI,2014-01-09,78.1500015258789
157987,SPGI,2014-01-10,78.04000091552734
157988,SPGI,2014-01-13,76.62999725341797
157989,SPGI,2014-01-14,77.55999755859375
157990,SPGI,2014-01-15,77.31999969482422
157991,SPGI,2014-01-16,76.44000244140625
157992,SPGI,2014-01-17,76.75
157993,SPGI,2014-01-21,76.55000305175781
157994,SPGI,2014-01-22,76.55999755859375
157995,SPGI,2014-01-23,75.08999633789062
157996,SPGI,2014-01-24,73.2699966430664
157997,SPGI,2014-01-27,73.83000183105469
157998,SPGI,2014-01-28,75.16999816894531
157999,SPGI,2014-01-29,74.9800033569336
158000,SPGI,2014-01-30,76.7699966430664
158001,SPGI,2014-01-31,76.04000091552734
158002,SPGI,2014-02-03,74.38999938964844
158003,SPGI,2014-02-04,77.0199966430664
158004,SPGI,2014-02-05,76.9000015258789
158005,SPGI,2014-02-06,77.3499984741211
158006,SPGI,2014-02-07,79.97000122070312
158007,SPGI,2014-02-10,79.33999633789062
158008,SPGI,2014-02-11,80.41000366210938
158009,SPGI,2014-02-12,81.54000091552734
158010,SPGI,2014-02-13,81.91000366210938
158011,SPGI,2014-02-14,81.52999877929688
158012,SPGI,2014-02-18,81.25
158013,SPGI,2014-02-19,80.5
158014,SPGI,2014-02-20,80.63999938964844
158015,SPGI,2014-02-21,80.22000122070312
158016,SPGI,2014-02-24,80.1500015258789
158017,SPGI,2014-02-25,79.98999786376953
158018,SPGI,2014-02-26,79.55999755859375
158019,SPGI,2014-02-27,79.69000244140625
158020,SPGI,2014-02-28,79.66000366210938
158021,SPGI,2014-03-03,78.38999938964844
158022,SPGI,2014-03-04,80.2300033569336
158023,SPGI,2014-03-05,80.83999633789062
158024,SPGI,2014-03-06,81.52999877929688
158025,SPGI,2014-03-07,81.69999694824219
158026,SPGI,2014-03-10,82.04000091552734
158027,SPGI,2014-03-11,80.94000244140625
158028,SPGI,2014-03-12,81.91000366210938
158029,SPGI,2014-03-13,79.83000183105469
158030,SPGI,2014-03-14,79.55000305175781
158031,SPGI,2014-03-17,80.2699966430664
158032,SPGI,2014-03-18,79.33999633789062
158033,SPGI,2014-03-19,78.83000183105469
158034,SPGI,2014-03-20,77.43000030517578
158035,SPGI,2014-03-21,76.87000274658203
158036,SPGI,2014-03-24,75.75
158037,SPGI,2014-03-25,75.94999694824219
158038,SPGI,2014-03-26,75.47000122070312
158039,SPGI,2014-03-27,74.52999877929688
158040,SPGI,2014-03-28,75.01000213623047
158041,SPGI,2014-03-31,76.30000305175781
158042,SPGI,2014-04-01,77.80999755859375
158043,SPGI,2014-04-02,76.91000366210938
158044,SPGI,2014-04-03,76.37000274658203
158045,SPGI,2014-04-04,75.16999816894531
158046,SPGI,2014-04-07,74.8499984741211
158047,SPGI,2014-04-08,75.04000091552734
158048,SPGI,2014-04-09,76.5999984741211
158049,SPGI,2014-04-10,73.41000366210938
158050,SPGI,2014-04-11,71.9800033569336
158051,SPGI,2014-04-14,72.9800033569336
158052,SPGI,2014-04-15,73.37999725341797
158053,SPGI,2014-04-16,75.43000030517578
158054,SPGI,2014-04-17,76.66999816894531
158055,SPGI,2014-04-21,76.51000213623047
158056,SPGI,2014-04-22,76.70999908447266
158057,SPGI,2014-04-23,76.72000122070312
158058,SPGI,2014-04-24,75.98999786376953
158059,SPGI,2014-04-25,75.05000305175781
158060,SPGI,2014-04-28,75.06999969482422
158061,SPGI,2014-04-29,74.05000305175781
158062,SPGI,2014-04-30,73.93000030517578
158063,SPGI,2014-05-01,74.06999969482422
158064,SPGI,2014-05-02,74.06999969482422
158065,SPGI,2014-05-05,75.62999725341797
158066,SPGI,2014-05-06,76.19000244140625
158067,SPGI,2014-05-07,76.06999969482422
158068,SPGI,2014-05-08,77.56999969482422
158069,SPGI,2014-05-09,78.69000244140625
158070,SPGI,2014-05-12,79.47000122070312
158071,SPGI,2014-05-13,79.0999984741211
158072,SPGI,2014-05-14,77.51000213623047
158073,SPGI,2014-05-15,76.4000015258789
158074,SPGI,2014-05-16,77.9800033569336
158075,SPGI,2014-05-19,78.54000091552734
158076,SPGI,2014-05-20,77.56999969482422
158077,SPGI,2014-05-21,78.63999938964844
158078,SPGI,2014-05-22,79.63999938964844
158079,SPGI,2014-05-23,79.58000183105469
158080,SPGI,2014-05-27,81.04000091552734
158081,SPGI,2014-05-28,81.31999969482422
158082,SPGI,2014-05-29,81.68000030517578
158083,SPGI,2014-05-30,81.7699966430664
158084,SPGI,2014-06-02,82.37999725341797
158085,SPGI,2014-06-03,81.5199966430664
158086,SPGI,2014-06-04,81.44000244140625
158087,SPGI,2014-06-05,82.31999969482422
158088,SPGI,2014-06-06,83.69000244140625
158089,SPGI,2014-06-09,84.2300033569336
158090,SPGI,2014-06-10,84.41000366210938
158091,SPGI,2014-06-11,84.69999694824219
158092,SPGI,2014-06-12,83.9000015258789
158093,SPGI,2014-06-13,83.36000061035156
158094,SPGI,2014-06-16,82.7699966430664
158095,SPGI,2014-06-17,82.52999877929688
158096,SPGI,2014-06-18,83.02999877929688
158097,SPGI,2014-06-19,82.80000305175781
158098,SPGI,2014-06-20,82.70999908447266
158099,SPGI,2014-06-23,82.9800033569336
158100,SPGI,2014-06-24,82.94999694824219
158101,SPGI,2014-06-25,82.55999755859375
158102,SPGI,2014-06-26,82.70999908447266
158103,SPGI,2014-06-27,83.19999694824219
158104,SPGI,2014-06-30,83.02999877929688
158105,SPGI,2014-07-01,83.80000305175781
158106,SPGI,2014-07-02,83.80000305175781
158107,SPGI,2014-07-03,84.5
158108,SPGI,2014-07-07,83.4000015258789
158109,SPGI,2014-07-08,82.6500015258789
158110,SPGI,2014-07-09,82.30000305175781
158111,SPGI,2014-07-10,81.66000366210938
158112,SPGI,2014-07-11,82.01000213623047
158113,SPGI,2014-07-14,82.87999725341797
158114,SPGI,2014-07-15,83.29000091552734
158115,SPGI,2014-07-16,82.62999725341797
158116,SPGI,2014-07-17,81.41999816894531
158117,SPGI,2014-07-18,82.54000091552734
158118,SPGI,2014-07-21,81.77999877929688
158119,SPGI,2014-07-22,82.52999877929688
158120,SPGI,2014-07-23,83.11000061035156
158121,SPGI,2014-07-24,81.62999725341797
158122,SPGI,2014-07-25,81.87000274658203
158123,SPGI,2014-07-28,82.0
158124,SPGI,2014-07-29,80.9800033569336
158125,SPGI,2014-07-30,81.66000366210938
158126,SPGI,2014-07-31,80.22000122070312
158127,SPGI,2014-08-01,79.2699966430664
158128,SPGI,2014-08-04,79.6500015258789
158129,SPGI,2014-08-05,78.45999908447266
158130,SPGI,2014-08-06,78.26000213623047
158131,SPGI,2014-08-07,77.94999694824219
158132,SPGI,2014-08-08,78.55000305175781
158133,SPGI,2014-08-11,78.69999694824219
158134,SPGI,2014-08-12,78.19999694824219
158135,SPGI,2014-08-13,78.95999908447266
158136,SPGI,2014-08-14,79.30000305175781
158137,SPGI,2014-08-15,79.44999694824219
158138,SPGI,2014-08-18,79.94999694824219
158139,SPGI,2014-08-19,79.37000274658203
158140,SPGI,2014-08-20,79.0999984741211
158141,SPGI,2014-08-21,79.47000122070312
158142,SPGI,2014-08-22,78.70999908447266
158143,SPGI,2014-08-25,79.77999877929688
158144,SPGI,2014-08-26,80.30000305175781
158145,SPGI,2014-08-27,80.58999633789062
158146,SPGI,2014-08-28,80.87000274658203
158147,SPGI,2014-08-29,81.12999725341797
158148,SPGI,2014-09-02,81.94999694824219
158149,SPGI,2014-09-03,82.5
158150,SPGI,2014-09-04,83.86000061035156
158151,SPGI,2014-09-05,84.55000305175781
158152,SPGI,2014-09-08,85.19999694824219
158153,SPGI,2014-09-09,84.19000244140625
158154,SPGI,2014-09-10,85.25
158155,SPGI,2014-09-11,85.55999755859375
158156,SPGI,2014-09-12,85.91999816894531
158157,SPGI,2014-09-15,85.51000213623047
158158,SPGI,2014-09-16,86.05999755859375
158159,SPGI,2014-09-17,86.18000030517578
158160,SPGI,2014-09-18,86.55999755859375
158161,SPGI,2014-09-19,86.12999725341797
158162,SPGI,2014-09-22,85.31999969482422
158163,SPGI,2014-09-23,84.6500015258789
158164,SPGI,2014-09-24,85.2699966430664
158165,SPGI,2014-09-25,84.0999984741211
158166,SPGI,2014-09-26,84.93000030517578
158167,SPGI,2014-09-29,84.80999755859375
158168,SPGI,2014-09-30,84.44999694824219
158169,SPGI,2014-10-01,82.70999908447266
158170,SPGI,2014-10-02,83.25
158171,SPGI,2014-10-03,82.9000015258789
158172,SPGI,2014-10-06,82.55999755859375
158173,SPGI,2014-10-07,81.44999694824219
158174,SPGI,2014-10-08,83.66999816894531
158175,SPGI,2014-10-09,80.87999725341797
158176,SPGI,2014-10-10,79.18000030517578
158177,SPGI,2014-10-13,77.77999877929688
158178,SPGI,2014-10-14,77.5199966430664
158179,SPGI,2014-10-15,76.5999984741211
158180,SPGI,2014-10-16,76.41999816894531
158181,SPGI,2014-10-17,79.55000305175781
158182,SPGI,2014-10-20,80.27999877929688
158183,SPGI,2014-10-21,81.77999877929688
158184,SPGI,2014-10-22,82.0999984741211
158185,SPGI,2014-10-23,82.9000015258789
158186,SPGI,2014-10-24,84.05000305175781
158187,SPGI,2014-10-27,84.62000274658203
158188,SPGI,2014-10-28,85.69999694824219
158189,SPGI,2014-10-29,87.5199966430664
158190,SPGI,2014-10-30,89.36000061035156
158191,SPGI,2014-10-31,90.4800033569336
158192,SPGI,2014-11-03,90.23999786376952
158193,SPGI,2014-11-04,89.62000274658203
158194,SPGI,2014-11-05,90.54000091552734
158195,SPGI,2014-11-06,89.98999786376953
158196,SPGI,2014-11-07,89.94000244140625
158197,SPGI,2014-11-10,90.5999984741211
158198,SPGI,2014-11-11,89.41000366210938
158199,SPGI,2014-11-12,90.51000213623048
158200,SPGI,2014-11-13,90.6999969482422
158201,SPGI,2014-11-14,91.12999725341795
158202,SPGI,2014-11-17,91.2699966430664
158203,SPGI,2014-11-18,92.36000061035156
158204,SPGI,2014-11-19,91.08000183105467
158205,SPGI,2014-11-20,90.87000274658205
158206,SPGI,2014-11-21,91.98999786376952
158207,SPGI,2014-11-24,92.44000244140624
158208,SPGI,2014-11-25,92.8000030517578
158209,SPGI,2014-11-26,93.1500015258789
158210,SPGI,2014-11-28,93.45999908447266
158211,SPGI,2014-12-01,92.91999816894533
158212,SPGI,2014-12-02,93.12000274658205
158213,SPGI,2014-12-03,93.02999877929688
158214,SPGI,2014-12-04,93.36000061035156
158215,SPGI,2014-12-05,93.70999908447266
158216,SPGI,2014-12-08,91.8000030517578
158217,SPGI,2014-12-09,91.80999755859376
158218,SPGI,2014-12-10,91.5500030517578
158219,SPGI,2014-12-11,90.7300033569336
158220,SPGI,2014-12-12,88.5199966430664
158221,SPGI,2014-12-15,87.98999786376953
158222,SPGI,2014-12-16,86.55999755859375
158223,SPGI,2014-12-17,88.55000305175781
158224,SPGI,2014-12-18,90.83999633789062
158225,SPGI,2014-12-19,90.05000305175781
158226,SPGI,2014-12-22,90.5
158227,SPGI,2014-12-23,90.36000061035156
158228,SPGI,2014-12-24,90.6999969482422
158229,SPGI,2014-12-26,89.91999816894531
158230,SPGI,2014-12-29,90.04000091552734
158231,SPGI,2014-12-30,90.16000366210938
158232,SPGI,2014-12-31,88.9800033569336
158233,SPGI,2015-01-02,88.66000366210938
158234,SPGI,2015-01-05,87.08999633789062
158235,SPGI,2015-01-06,85.83000183105469
158236,SPGI,2015-01-07,86.97000122070312
158237,SPGI,2015-01-08,87.75
158238,SPGI,2015-01-09,87.0
158239,SPGI,2015-01-12,85.76000213623047
158240,SPGI,2015-01-13,90.88999938964844
158241,SPGI,2015-01-14,88.9000015258789
158242,SPGI,2015-01-15,88.29000091552734
158243,SPGI,2015-01-16,90.7699966430664
158244,SPGI,2015-01-20,90.95999908447266
158245,SPGI,2015-01-21,90.6999969482422
158246,SPGI,2015-01-22,91.68000030517578
158247,SPGI,2015-01-23,91.81999969482422
158248,SPGI,2015-01-26,92.20999908447266
158249,SPGI,2015-01-27,91.38999938964844
158250,SPGI,2015-01-28,89.04000091552734
158251,SPGI,2015-01-29,90.29000091552734
158252,SPGI,2015-01-30,89.44000244140625
158253,SPGI,2015-02-02,90.3000030517578
158254,SPGI,2015-02-03,93.9800033569336
158255,SPGI,2015-02-04,94.83999633789062
158256,SPGI,2015-02-05,95.87999725341795
158257,SPGI,2015-02-06,97.5500030517578
158258,SPGI,2015-02-09,96.9000015258789
158259,SPGI,2015-02-10,97.80999755859376
158260,SPGI,2015-02-11,98.16000366210938
158261,SPGI,2015-02-12,102.19000244140624
158262,SPGI,2015-02-13,102.19000244140624
158263,SPGI,2015-02-17,103.1999969482422
158264,SPGI,2015-02-18,105.01000213623048
158265,SPGI,2015-02-19,104.87999725341795
158266,SPGI,2015-02-20,104.62999725341795
158267,SPGI,2015-02-23,104.12999725341795
158268,SPGI,2015-02-24,104.01000213623048
158269,SPGI,2015-02-25,103.68000030517578
158270,SPGI,2015-02-26,103.48999786376952
158271,SPGI,2015-02-27,103.0999984741211
158272,SPGI,2015-03-02,103.48999786376952
158273,SPGI,2015-03-03,103.62000274658205
158274,SPGI,2015-03-04,102.5500030517578
158275,SPGI,2015-03-05,102.8000030517578
158276,SPGI,2015-03-06,101.43000030517578
158277,SPGI,2015-03-09,103.47000122070312
158278,SPGI,2015-03-10,101.5500030517578
158279,SPGI,2015-03-11,102.55999755859376
158280,SPGI,2015-03-12,104.97000122070312
158281,SPGI,2015-03-13,104.29000091552734
158282,SPGI,2015-03-16,105.87000274658205
158283,SPGI,2015-03-17,106.98999786376952
158284,SPGI,2015-03-18,107.7300033569336
158285,SPGI,2015-03-19,107.51000213623048
158286,SPGI,2015-03-20,108.58999633789062
158287,SPGI,2015-03-23,106.5
158288,SPGI,2015-03-24,105.31999969482422
158289,SPGI,2015-03-25,103.77999877929688
158290,SPGI,2015-03-26,104.19000244140624
158291,SPGI,2015-03-27,103.81999969482422
158292,SPGI,2015-03-30,105.30999755859376
158293,SPGI,2015-03-31,103.4000015258789
158294,SPGI,2015-04-01,104.91000366210938
158295,SPGI,2015-04-02,104.45999908447266
158296,SPGI,2015-04-06,104.51000213623048
158297,SPGI,2015-04-07,103.77999877929688
158298,SPGI,2015-04-08,104.4499969482422
158299,SPGI,2015-04-09,105.25
158300,SPGI,2015-04-10,105.11000061035156
158301,SPGI,2015-04-13,105.4000015258789
158302,SPGI,2015-04-14,103.81999969482422
158303,SPGI,2015-04-15,103.62000274658205
158304,SPGI,2015-04-16,103.11000061035156
158305,SPGI,2015-04-17,102.86000061035156
158306,SPGI,2015-04-20,103.58999633789062
158307,SPGI,2015-04-21,103.55999755859376
158308,SPGI,2015-04-22,104.25
158309,SPGI,2015-04-23,105.26000213623048
158310,SPGI,2015-04-24,106.2300033569336
158311,SPGI,2015-04-27,105.29000091552734
158312,SPGI,2015-04-28,105.66999816894533
158313,SPGI,2015-04-29,105.66000366210938
158314,SPGI,2015-04-30,104.3000030517578
158315,SPGI,2015-05-01,104.22000122070312
158316,SPGI,2015-05-04,105.7300033569336
158317,SPGI,2015-05-05,104.93000030517578
158318,SPGI,2015-05-06,103.9800033569336
158319,SPGI,2015-05-07,104.94000244140624
158320,SPGI,2015-05-08,106.62999725341795
158321,SPGI,2015-05-11,107.56999969482422
158322,SPGI,2015-05-12,106.08000183105467
158323,SPGI,2015-05-13,104.97000122070312
158324,SPGI,2015-05-14,105.8000030517578
158325,SPGI,2015-05-15,105.6999969482422
158326,SPGI,2015-05-18,107.22000122070312
158327,SPGI,2015-05-19,107.44000244140624
158328,SPGI,2015-05-20,106.6999969482422
158329,SPGI,2015-05-21,106.87000274658205
158330,SPGI,2015-05-22,105.8499984741211
158331,SPGI,2015-05-26,104.73999786376952
158332,SPGI,2015-05-27,105.48999786376952
158333,SPGI,2015-05-28,105.33999633789062
158334,SPGI,2015-05-29,103.75
158335,SPGI,2015-06-01,103.75
158336,SPGI,2015-06-02,103.68000030517578
158337,SPGI,2015-06-03,103.58999633789062
158338,SPGI,2015-06-04,102.08999633789062
158339,SPGI,2015-06-05,102.04000091552734
158340,SPGI,2015-06-08,101.41999816894533
158341,SPGI,2015-06-09,101.91000366210938
158342,SPGI,2015-06-10,103.41999816894533
158343,SPGI,2015-06-11,104.44000244140624
158344,SPGI,2015-06-12,103.6999969482422
158345,SPGI,2015-06-15,103.52999877929688
158346,SPGI,2015-06-16,103.9499969482422
158347,SPGI,2015-06-17,104.04000091552734
158348,SPGI,2015-06-18,105.4000015258789
158349,SPGI,2015-06-19,104.73999786376952
158350,SPGI,2015-06-22,105.8499984741211
158351,SPGI,2015-06-23,105.12999725341795
158352,SPGI,2015-06-24,103.9499969482422
158353,SPGI,2015-06-25,103.31999969482422
158354,SPGI,2015-06-26,103.5999984741211
158355,SPGI,2015-06-29,100.61000061035156
158356,SPGI,2015-06-30,100.4499969482422
158357,SPGI,2015-07-01,101.4499969482422
158358,SPGI,2015-07-02,102.08000183105467
158359,SPGI,2015-07-06,101.61000061035156
158360,SPGI,2015-07-07,101.23999786376952
158361,SPGI,2015-07-08,100.2699966430664
158362,SPGI,2015-07-09,100.88999938964844
158363,SPGI,2015-07-10,103.16000366210938
158364,SPGI,2015-07-13,103.75
158365,SPGI,2015-07-14,104.37999725341795
158366,SPGI,2015-07-15,104.63999938964844
158367,SPGI,2015-07-16,105.27999877929688
158368,SPGI,2015-07-17,104.77999877929688
158369,SPGI,2015-07-20,105.86000061035156
158370,SPGI,2015-07-21,105.94000244140624
158371,SPGI,2015-07-22,106.38999938964844
158372,SPGI,2015-07-23,106.5
158373,SPGI,2015-07-24,105.58000183105467
158374,SPGI,2015-07-27,99.58999633789062
158375,SPGI,2015-07-28,98.4000015258789
158376,SPGI,2015-07-29,101.4800033569336
158377,SPGI,2015-07-30,102.83999633789062
158378,SPGI,2015-07-31,101.75
158379,SPGI,2015-08-03,101.22000122070312
158380,SPGI,2015-08-04,101.08999633789062
158381,SPGI,2015-08-05,101.5999984741211
158382,SPGI,2015-08-06,100.5999984741211
158383,SPGI,2015-08-07,100.72000122070312
158384,SPGI,2015-08-10,103.3499984741211
158385,SPGI,2015-08-11,102.22000122070312
158386,SPGI,2015-08-12,101.43000030517578
158387,SPGI,2015-08-13,101.19000244140624
158388,SPGI,2015-08-14,101.6999969482422
158389,SPGI,2015-08-17,102.76000213623048
158390,SPGI,2015-08-18,102.5500030517578
158391,SPGI,2015-08-19,102.56999969482422
158392,SPGI,2015-08-20,100.3000030517578
158393,SPGI,2015-08-21,96.4800033569336
158394,SPGI,2015-08-24,92.61000061035156
158395,SPGI,2015-08-25,93.19000244140624
158396,SPGI,2015-08-26,96.2699966430664
158397,SPGI,2015-08-27,99.08999633789062
158398,SPGI,2015-08-28,99.4499969482422
158399,SPGI,2015-08-31,96.98999786376952
158400,SPGI,2015-09-01,92.7699966430664
158401,SPGI,2015-09-02,93.66000366210938
158402,SPGI,2015-09-03,93.73999786376952
158403,SPGI,2015-09-04,93.18000030517578
158404,SPGI,2015-09-08,96.16000366210938
158405,SPGI,2015-09-09,93.11000061035156
158406,SPGI,2015-09-10,93.54000091552734
158407,SPGI,2015-09-11,94.56999969482422
158408,SPGI,2015-09-14,92.79000091552734
158409,SPGI,2015-09-15,94.9000015258789
158410,SPGI,2015-09-16,94.66000366210938
158411,SPGI,2015-09-17,94.05999755859376
158412,SPGI,2015-09-18,92.22000122070312
158413,SPGI,2015-09-21,92.6999969482422
158414,SPGI,2015-09-22,91.23999786376952
158415,SPGI,2015-09-23,91.12999725341795
158416,SPGI,2015-09-24,89.19999694824219
158417,SPGI,2015-09-25,89.13999938964844
158418,SPGI,2015-09-28,85.52999877929688
158419,SPGI,2015-09-29,85.4000015258789
158420,SPGI,2015-09-30,86.5
158421,SPGI,2015-10-01,88.38999938964844
158422,SPGI,2015-10-02,89.31999969482422
158423,SPGI,2015-10-05,90.38999938964844
158424,SPGI,2015-10-06,89.16000366210938
158425,SPGI,2015-10-07,88.91000366210938
158426,SPGI,2015-10-08,89.58000183105469
158427,SPGI,2015-10-09,89.73999786376953
158428,SPGI,2015-10-12,90.2300033569336
158429,SPGI,2015-10-13,90.2300033569336
158430,SPGI,2015-10-14,90.91999816894533
158431,SPGI,2015-10-15,93.0999984741211
158432,SPGI,2015-10-16,92.6500015258789
158433,SPGI,2015-10-19,93.05999755859376
158434,SPGI,2015-10-20,93.02999877929688
158435,SPGI,2015-10-21,91.94000244140624
158436,SPGI,2015-10-22,93.16000366210938
158437,SPGI,2015-10-23,95.38999938964844
158438,SPGI,2015-10-26,94.87000274658205
158439,SPGI,2015-10-27,93.9499969482422
158440,SPGI,2015-10-28,93.9800033569336
158441,SPGI,2015-10-29,94.26000213623048
158442,SPGI,2015-10-30,92.63999938964844
158443,SPGI,2015-11-02,92.25
158444,SPGI,2015-11-03,97.70999908447266
158445,SPGI,2015-11-04,97.3000030517578
158446,SPGI,2015-11-05,97.58999633789062
158447,SPGI,2015-11-06,98.66999816894533
158448,SPGI,2015-11-09,96.2699966430664
158449,SPGI,2015-11-10,96.18000030517578
158450,SPGI,2015-11-11,96.9800033569336
158451,SPGI,2015-11-12,95.68000030517578
158452,SPGI,2015-11-13,94.6999969482422
158453,SPGI,2015-11-16,95.3000030517578
158454,SPGI,2015-11-17,95.1999969482422
158455,SPGI,2015-11-18,95.75
158456,SPGI,2015-11-19,96.38999938964844
158457,SPGI,2015-11-20,96.88999938964844
158458,SPGI,2015-11-23,95.98999786376952
158459,SPGI,2015-11-24,96.87999725341795
158460,SPGI,2015-11-25,96.87999725341795
158461,SPGI,2015-11-27,96.8499984741211
158462,SPGI,2015-11-30,96.47000122070312
158463,SPGI,2015-12-01,97.47000122070312
158464,SPGI,2015-12-02,97.41999816894533
158465,SPGI,2015-12-03,95.75
158466,SPGI,2015-12-04,98.33000183105467
158467,SPGI,2015-12-07,97.0199966430664
158468,SPGI,2015-12-08,95.83999633789062
158469,SPGI,2015-12-09,94.4499969482422
158470,SPGI,2015-12-10,95.05999755859376
158471,SPGI,2015-12-11,92.66999816894533
158472,SPGI,2015-12-14,94.41000366210938
158473,SPGI,2015-12-15,95.12000274658205
158474,SPGI,2015-12-16,96.5199966430664
158475,SPGI,2015-12-17,95.31999969482422
158476,SPGI,2015-12-18,93.86000061035156
158477,SPGI,2015-12-21,95.16000366210938
158478,SPGI,2015-12-22,95.9000015258789
158479,SPGI,2015-12-23,97.9800033569336
158480,SPGI,2015-12-24,97.48999786376952
158481,SPGI,2015-12-28,97.47000122070312
158482,SPGI,2015-12-29,100.0
158483,SPGI,2015-12-30,99.86000061035156
158484,SPGI,2015-12-31,98.58000183105467
158485,SPGI,2016-01-04,94.8000030517578
158486,SPGI,2016-01-05,95.12000274658205
158487,SPGI,2016-01-06,94.08000183105467
158488,SPGI,2016-01-07,91.12000274658205
158489,SPGI,2016-01-08,88.51000213623047
158490,SPGI,2016-01-11,88.47000122070312
158491,SPGI,2016-01-12,88.72000122070312
158492,SPGI,2016-01-13,84.37000274658203
158493,SPGI,2016-01-14,84.9000015258789
158494,SPGI,2016-01-15,83.22000122070312
158495,SPGI,2016-01-19,83.33000183105469
158496,SPGI,2016-01-20,82.51000213623047
158497,SPGI,2016-01-21,81.7699966430664
158498,SPGI,2016-01-22,85.5
158499,SPGI,2016-01-25,83.87000274658203
158500,SPGI,2016-01-26,84.36000061035156
158501,SPGI,2016-01-27,83.51000213623047
158502,SPGI,2016-01-28,82.37999725341797
158503,SPGI,2016-01-29,85.0199966430664
158504,SPGI,2016-02-01,84.13999938964844
158505,SPGI,2016-02-02,81.68000030517578
158506,SPGI,2016-02-03,80.7699966430664
158507,SPGI,2016-02-04,87.0
158508,SPGI,2016-02-05,85.76000213623047
158509,SPGI,2016-02-08,83.37000274658203
158510,SPGI,2016-02-09,83.58999633789062
158511,SPGI,2016-02-10,84.7699966430664
158512,SPGI,2016-02-11,82.26000213623047
158513,SPGI,2016-02-12,85.5199966430664
158514,SPGI,2016-02-16,87.31999969482422
158515,SPGI,2016-02-17,88.87000274658203
158516,SPGI,2016-02-18,87.81999969482422
158517,SPGI,2016-02-19,87.94999694824219
158518,SPGI,2016-02-22,89.44999694824219
158519,SPGI,2016-02-23,87.19999694824219
158520,SPGI,2016-02-24,88.45999908447266
158521,SPGI,2016-02-25,90.11000061035156
158522,SPGI,2016-02-26,89.30000305175781
158523,SPGI,2016-02-29,89.73999786376953
158524,SPGI,2016-03-01,92.26000213623048
158525,SPGI,2016-03-02,92.5199966430664
158526,SPGI,2016-03-03,94.31999969482422
158527,SPGI,2016-03-04,95.05999755859376
158528,SPGI,2016-03-07,94.13999938964844
158529,SPGI,2016-03-08,93.9499969482422
158530,SPGI,2016-03-09,93.25
158531,SPGI,2016-03-10,92.91000366210938
158532,SPGI,2016-03-11,95.12999725341795
158533,SPGI,2016-03-14,93.83999633789062
158534,SPGI,2016-03-15,93.12999725341795
158535,SPGI,2016-03-16,94.5999984741211
158536,SPGI,2016-03-17,95.9499969482422
158537,SPGI,2016-03-18,97.79000091552734
158538,SPGI,2016-03-21,96.1999969482422
158539,SPGI,2016-03-22,97.1999969482422
158540,SPGI,2016-03-23,97.22000122070312
158541,SPGI,2016-03-24,96.38999938964844
158542,SPGI,2016-03-28,97.38999938964844
158543,SPGI,2016-03-29,99.45999908447266
158544,SPGI,2016-03-30,98.94000244140624
158545,SPGI,2016-03-31,98.9800033569336
158546,SPGI,2016-04-01,99.3000030517578
158547,SPGI,2016-04-04,98.19000244140624
158548,SPGI,2016-04-05,96.37999725341795
158549,SPGI,2016-04-06,97.70999908447266
158550,SPGI,2016-04-07,96.7300033569336
158551,SPGI,2016-04-08,97.2300033569336
158552,SPGI,2016-04-11,96.58999633789062
158553,SPGI,2016-04-12,97.77999877929688
158554,SPGI,2016-04-13,99.83000183105467
158555,SPGI,2016-04-14,100.08000183105467
158556,SPGI,2016-04-15,99.7699966430664
158557,SPGI,2016-04-18,100.95999908447266
158558,SPGI,2016-04-19,103.13999938964844
158559,SPGI,2016-04-20,104.12999725341795
158560,SPGI,2016-04-21,103.5
158561,SPGI,2016-04-22,103.37000274658205
158562,SPGI,2016-04-25,103.16000366210938
158563,SPGI,2016-04-26,106.76000213623048
158564,SPGI,2016-04-27,107.91999816894533
158565,SPGI,2016-04-28,107.91999816894533
158566,SPGI,2016-04-29,106.8499984741211
158567,SPGI,2016-05-02,107.16999816894533
158568,SPGI,2016-05-03,104.5
158569,SPGI,2016-05-04,104.29000091552734
158570,SPGI,2016-05-05,104.66999816894533
158571,SPGI,2016-05-06,104.2699966430664
158572,SPGI,2016-05-09,104.5199966430664
158573,SPGI,2016-05-10,104.95999908447266
158574,SPGI,2016-05-11,105.13999938964844
158575,SPGI,2016-05-12,105.95999908447266
158576,SPGI,2016-05-13,104.91999816894533
158577,SPGI,2016-05-16,106.48999786376952
158578,SPGI,2016-05-17,105.6999969482422
158579,SPGI,2016-05-18,107.0500030517578
158580,SPGI,2016-05-19,106.8499984741211
158581,SPGI,2016-05-20,108.06999969482422
158582,SPGI,2016-05-23,108.83999633789062
158583,SPGI,2016-05-24,111.66000366210938
158584,SPGI,2016-05-25,111.25
158585,SPGI,2016-05-26,110.38999938964844
158586,SPGI,2016-05-27,111.47000122070312
158587,SPGI,2016-05-31,111.80999755859376
158588,SPGI,2016-06-01,110.8000030517578
158589,SPGI,2016-06-02,110.4499969482422
158590,SPGI,2016-06-03,109.63999938964844
158591,SPGI,2016-06-06,110.26000213623048
158592,SPGI,2016-06-07,109.62000274658205
158593,SPGI,2016-06-08,110.04000091552734
158594,SPGI,2016-06-09,110.04000091552734
158595,SPGI,2016-06-10,107.51000213623048
158596,SPGI,2016-06-13,107.2300033569336
158597,SPGI,2016-06-14,106.86000061035156
158598,SPGI,2016-06-15,107.08000183105467
158599,SPGI,2016-06-16,107.48999786376952
158600,SPGI,2016-06-17,106.73999786376952
158601,SPGI,2016-06-20,107.30999755859376
158602,SPGI,2016-06-21,107.83000183105467
158603,SPGI,2016-06-22,107.12999725341795
158604,SPGI,2016-06-23,110.62000274658205
158605,SPGI,2016-06-24,104.13999938964844
158606,SPGI,2016-06-27,99.37999725341795
158607,SPGI,2016-06-28,101.58999633789062
158608,SPGI,2016-06-29,106.0
158609,SPGI,2016-06-30,107.26000213623048
158610,SPGI,2016-07-01,107.86000061035156
158611,SPGI,2016-07-05,106.16999816894533
158612,SPGI,2016-07-06,106.77999877929688
158613,SPGI,2016-07-07,107.30999755859376
158614,SPGI,2016-07-08,108.87000274658205
158615,SPGI,2016-07-11,110.26000213623048
158616,SPGI,2016-07-12,112.9800033569336
158617,SPGI,2016-07-13,113.86000061035156
158618,SPGI,2016-07-14,115.1999969482422
158619,SPGI,2016-07-15,115.63999938964844
158620,SPGI,2016-07-18,116.86000061035156
158621,SPGI,2016-07-19,116.58000183105467
158622,SPGI,2016-07-20,117.11000061035156
158623,SPGI,2016-07-21,116.83000183105467
158624,SPGI,2016-07-22,117.30999755859376
158625,SPGI,2016-07-25,117.16000366210938
158626,SPGI,2016-07-26,117.5500030517578
158627,SPGI,2016-07-27,117.41999816894533
158628,SPGI,2016-07-28,121.4000015258789
158629,SPGI,2016-07-29,122.1999969482422
158630,SPGI,2016-08-01,121.22000122070312
158631,SPGI,2016-08-02,120.11000061035156
158632,SPGI,2016-08-03,120.51000213623048
158633,SPGI,2016-08-04,119.62000274658205
158634,SPGI,2016-08-05,120.9000015258789
158635,SPGI,2016-08-08,120.16000366210938
158636,SPGI,2016-08-09,120.58000183105467
158637,SPGI,2016-08-10,119.83000183105467
158638,SPGI,2016-08-11,120.41000366210938
158639,SPGI,2016-08-12,119.91000366210938
158640,SPGI,2016-08-15,120.26000213623048
158641,SPGI,2016-08-16,119.63999938964844
158642,SPGI,2016-08-17,120.0999984741211
158643,SPGI,2016-08-18,120.02999877929688
158644,SPGI,2016-08-19,120.3000030517578
158645,SPGI,2016-08-22,120.3000030517578
158646,SPGI,2016-08-23,121.2699966430664
158647,SPGI,2016-08-24,120.94000244140624
158648,SPGI,2016-08-25,121.08999633789062
158649,SPGI,2016-08-26,121.56999969482422
158650,SPGI,2016-08-29,122.5999984741211
158651,SPGI,2016-08-30,122.97000122070312
158652,SPGI,2016-08-31,123.54000091552734
158653,SPGI,2016-09-01,123.94000244140624
158654,SPGI,2016-09-02,125.43000030517578
158655,SPGI,2016-09-06,125.79000091552734
158656,SPGI,2016-09-07,125.69000244140624
158657,SPGI,2016-09-08,125.7300033569336
158658,SPGI,2016-09-09,122.22000122070312
158659,SPGI,2016-09-12,124.23999786376952
158660,SPGI,2016-09-13,122.12000274658205
158661,SPGI,2016-09-14,121.5199966430664
158662,SPGI,2016-09-15,124.11000061035156
158663,SPGI,2016-09-16,123.2699966430664
158664,SPGI,2016-09-19,124.68000030517578
158665,SPGI,2016-09-20,124.77999877929688
158666,SPGI,2016-09-21,127.55999755859376
158667,SPGI,2016-09-22,126.83000183105467
158668,SPGI,2016-09-23,124.9800033569336
158669,SPGI,2016-09-26,124.93000030517578
158670,SPGI,2016-09-27,126.86000061035156
158671,SPGI,2016-09-28,127.55999755859376
158672,SPGI,2016-09-29,125.0199966430664
158673,SPGI,2016-09-30,126.55999755859376
158674,SPGI,2016-10-03,124.95999908447266
158675,SPGI,2016-10-04,124.1999969482422
158676,SPGI,2016-10-05,124.1500015258789
158677,SPGI,2016-10-06,125.04000091552734
158678,SPGI,2016-10-07,123.86000061035156
158679,SPGI,2016-10-10,124.6500015258789
158680,SPGI,2016-10-11,122.75
158681,SPGI,2016-10-12,123.37000274658205
158682,SPGI,2016-10-13,122.66999816894533
158683,SPGI,2016-10-14,123.1500015258789
158684,SPGI,2016-10-17,122.5500030517578
158685,SPGI,2016-10-18,122.88999938964844
158686,SPGI,2016-10-19,122.68000030517578
158687,SPGI,2016-10-20,122.12000274658205
158688,SPGI,2016-10-21,123.98999786376952
158689,SPGI,2016-10-24,124.63999938964844
158690,SPGI,2016-10-25,124.25
158691,SPGI,2016-10-26,123.31999969482422
158692,SPGI,2016-10-27,122.86000061035156
158693,SPGI,2016-10-28,122.27999877929688
158694,SPGI,2016-10-31,121.8499984741211
158695,SPGI,2016-11-01,120.93000030517578
158696,SPGI,2016-11-02,119.45999908447266
158697,SPGI,2016-11-03,122.5
158698,SPGI,2016-11-04,122.58999633789062
158699,SPGI,2016-11-07,125.45999908447266
158700,SPGI,2016-11-08,126.41999816894533
158701,SPGI,2016-11-09,125.62999725341795
158702,SPGI,2016-11-10,126.33000183105467
158703,SPGI,2016-11-11,125.45999908447266
158704,SPGI,2016-11-14,123.72000122070312
158705,SPGI,2016-11-15,121.93000030517578
158706,SPGI,2016-11-16,122.36000061035156
158707,SPGI,2016-11-17,123.97000122070312
158708,SPGI,2016-11-18,121.8000030517578
158709,SPGI,2016-11-21,121.7300033569336
158710,SPGI,2016-11-22,120.80999755859376
158711,SPGI,2016-11-23,120.20999908447266
158712,SPGI,2016-11-25,119.91999816894533
158713,SPGI,2016-11-28,118.4000015258789
158714,SPGI,2016-11-29,119.61000061035156
158715,SPGI,2016-11-30,118.98999786376952
158716,SPGI,2016-12-01,116.26000213623048
158717,SPGI,2016-12-02,115.69000244140624
158718,SPGI,2016-12-05,114.27999877929688
158719,SPGI,2016-12-06,113.56999969482422
158720,SPGI,2016-12-07,114.33999633789062
158721,SPGI,2016-12-08,114.22000122070312
158722,SPGI,2016-12-09,115.0
158723,SPGI,2016-12-12,113.5
158724,SPGI,2016-12-13,116.69000244140624
158725,SPGI,2016-12-14,114.93000030517578
158726,SPGI,2016-12-15,114.3000030517578
158727,SPGI,2016-12-16,113.0999984741211
158728,SPGI,2016-12-19,112.5999984741211
158729,SPGI,2016-12-20,112.31999969482422
158730,SPGI,2016-12-21,111.6999969482422
158731,SPGI,2016-12-22,109.6999969482422
158732,SPGI,2016-12-23,109.0199966430664
158733,SPGI,2016-12-27,109.43000030517578
158734,SPGI,2016-12-28,108.68000030517578
158735,SPGI,2016-12-29,108.61000061035156
158736,SPGI,2016-12-30,107.54000091552734
158737,SPGI,2017-01-03,108.38999938964844
158738,SPGI,2017-01-04,111.73999786376952
158739,SPGI,2017-01-05,112.58999633789062
158740,SPGI,2017-01-06,114.5999984741211
158741,SPGI,2017-01-09,113.27999877929688
158742,SPGI,2017-01-10,111.3499984741211
158743,SPGI,2017-01-11,111.97000122070312
158744,SPGI,2017-01-12,112.58999633789062
158745,SPGI,2017-01-13,112.41999816894533
158746,SPGI,2017-01-17,113.94000244140624
158747,SPGI,2017-01-18,114.4000015258789
158748,SPGI,2017-01-19,114.4000015258789
158749,SPGI,2017-01-20,116.0
158750,SPGI,2017-01-23,116.11000061035156
158751,SPGI,2017-01-24,116.91999816894533
158752,SPGI,2017-01-25,120.43000030517578
158753,SPGI,2017-01-26,121.12000274658205
158754,SPGI,2017-01-27,120.69000244140624
158755,SPGI,2017-01-30,120.62000274658205
158756,SPGI,2017-01-31,120.18000030517578
158757,SPGI,2017-02-01,119.56999969482422
158758,SPGI,2017-02-02,120.41999816894533
158759,SPGI,2017-02-03,122.5999984741211
158760,SPGI,2017-02-06,122.87999725341795
158761,SPGI,2017-02-07,125.83999633789062
158762,SPGI,2017-02-08,125.08000183105467
158763,SPGI,2017-02-09,126.20999908447266
158764,SPGI,2017-02-10,126.29000091552734
158765,SPGI,2017-02-13,126.52999877929688
158766,SPGI,2017-02-14,126.91999816894533
158767,SPGI,2017-02-15,128.3300018310547
158768,SPGI,2017-02-16,128.61000061035156
158769,SPGI,2017-02-17,130.38999938964844
158770,SPGI,2017-02-21,130.75999450683594
158771,SPGI,2017-02-22,130.77999877929688
158772,SPGI,2017-02-23,130.77999877929688
158773,SPGI,2017-02-24,130.82000732421875
158774,SPGI,2017-02-27,129.99000549316406
158775,SPGI,2017-02-28,129.47000122070312
158776,SPGI,2017-03-01,130.0
158777,SPGI,2017-03-02,130.0
158778,SPGI,2017-03-03,129.63999938964844
158779,SPGI,2017-03-06,130.42999267578125
158780,SPGI,2017-03-07,130.69000244140625
158781,SPGI,2017-03-08,130.5800018310547
158782,SPGI,2017-03-09,131.05999755859375
158783,SPGI,2017-03-10,131.69000244140625
158784,SPGI,2017-03-13,132.58999633789062
158785,SPGI,2017-03-14,132.1699981689453
158786,SPGI,2017-03-15,130.35000610351562
158787,SPGI,2017-03-16,131.74000549316406
158788,SPGI,2017-03-17,129.99000549316406
158789,SPGI,2017-03-20,129.69000244140625
158790,SPGI,2017-03-21,128.1999969482422
158791,SPGI,2017-03-22,128.49000549316406
158792,SPGI,2017-03-23,129.14999389648438
158793,SPGI,2017-03-24,129.69000244140625
158794,SPGI,2017-03-27,128.4499969482422
158795,SPGI,2017-03-28,128.72000122070312
158796,SPGI,2017-03-29,128.30999755859375
158797,SPGI,2017-03-30,129.39999389648438
158798,SPGI,2017-03-31,130.74000549316406
158799,SPGI,2017-04-03,129.35000610351562
158800,SPGI,2017-04-04,128.82000732421875
158801,SPGI,2017-04-05,130.1699981689453
158802,SPGI,2017-04-06,129.9600067138672
158803,SPGI,2017-04-07,130.0500030517578
158804,SPGI,2017-04-10,129.58999633789062
158805,SPGI,2017-04-11,129.1999969482422
158806,SPGI,2017-04-12,128.92999267578125
158807,SPGI,2017-04-13,128.27999877929688
158808,SPGI,2017-04-17,130.75999450683594
158809,SPGI,2017-04-18,130.52000427246094
158810,SPGI,2017-04-19,130.57000732421875
158811,SPGI,2017-04-20,131.8699951171875
158812,SPGI,2017-04-21,131.52000427246094
158813,SPGI,2017-04-24,133.89999389648438
158814,SPGI,2017-04-25,135.61000061035156
158815,SPGI,2017-04-26,134.22999572753906
158816,SPGI,2017-04-27,135.08999633789062
158817,SPGI,2017-04-28,134.19000244140625
158818,SPGI,2017-05-01,135.02000427246094
158819,SPGI,2017-05-02,135.4600067138672
158820,SPGI,2017-05-03,135.36000061035156
158821,SPGI,2017-05-04,136.61000061035156
158822,SPGI,2017-05-05,137.5500030517578
158823,SPGI,2017-05-08,136.86000061035156
158824,SPGI,2017-05-09,137.30999755859375
158825,SPGI,2017-05-10,137.8699951171875
158826,SPGI,2017-05-11,137.33999633789062
158827,SPGI,2017-05-12,136.6999969482422
158828,SPGI,2017-05-15,138.3800048828125
158829,SPGI,2017-05-16,139.02000427246094
158830,SPGI,2017-05-17,136.55999755859375
158831,SPGI,2017-05-18,137.4499969482422
158832,SPGI,2017-05-19,138.13999938964844
158833,SPGI,2017-05-22,138.77999877929688
158834,SPGI,2017-05-23,138.1999969482422
158835,SPGI,2017-05-24,139.50999450683594
158836,SPGI,2017-05-25,140.69000244140625
158837,SPGI,2017-05-26,140.2100067138672
158838,SPGI,2017-05-30,140.80999755859375
158839,SPGI,2017-05-31,142.80999755859375
158840,SPGI,2017-06-01,143.6999969482422
158841,SPGI,2017-06-02,144.16000366210938
158842,SPGI,2017-06-05,144.39999389648438
158843,SPGI,2017-06-06,143.92999267578125
158844,SPGI,2017-06-07,146.00999450683594
158845,SPGI,2017-06-08,145.61000061035156
158846,SPGI,2017-06-09,146.80999755859375
158847,SPGI,2017-06-12,145.69000244140625
158848,SPGI,2017-06-13,146.5
158849,SPGI,2017-06-14,147.41000366210938
158850,SPGI,2017-06-15,148.44000244140625
158851,SPGI,2017-06-16,148.49000549316406
158852,SPGI,2017-06-19,149.39999389648438
158853,SPGI,2017-06-20,147.22000122070312
158854,SPGI,2017-06-21,145.22000122070312
158855,SPGI,2017-06-22,145.3800048828125
158856,SPGI,2017-06-23,146.6999969482422
158857,SPGI,2017-06-26,146.27000427246094
158858,SPGI,2017-06-27,146.08999633789062
158859,SPGI,2017-06-28,148.89999389648438
158860,SPGI,2017-06-29,146.0399932861328
158861,SPGI,2017-06-30,145.99000549316406
158862,SPGI,2017-07-03,145.72000122070312
158863,SPGI,2017-07-05,147.52999877929688
158864,SPGI,2017-07-06,146.35000610351562
158865,SPGI,2017-07-07,148.7899932861328
158866,SPGI,2017-07-10,148.8000030517578
158867,SPGI,2017-07-11,147.89999389648438
158868,SPGI,2017-07-12,149.44000244140625
158869,SPGI,2017-07-13,149.64999389648438
158870,SPGI,2017-07-14,149.47000122070312
158871,SPGI,2017-07-17,149.50999450683594
158872,SPGI,2017-07-18,149.8699951171875
158873,SPGI,2017-07-19,150.19000244140625
158874,SPGI,2017-07-20,151.1199951171875
158875,SPGI,2017-07-21,153.85000610351562
158876,SPGI,2017-07-24,154.7899932861328
158877,SPGI,2017-07-25,155.14999389648438
158878,SPGI,2017-07-26,154.5800018310547
158879,SPGI,2017-07-27,153.4499969482422
158880,SPGI,2017-07-28,153.47000122070312
158881,SPGI,2017-07-31,153.58999633789062
158882,SPGI,2017-08-01,154.6300048828125
158883,SPGI,2017-08-02,152.02000427246094
158884,SPGI,2017-08-03,151.9199981689453
158885,SPGI,2017-08-04,151.02999877929688
158886,SPGI,2017-08-07,150.9499969482422
158887,SPGI,2017-08-08,148.27999877929688
158888,SPGI,2017-08-09,150.77000427246094
158889,SPGI,2017-08-10,148.33999633789062
158890,SPGI,2017-08-11,148.41000366210938
158891,SPGI,2017-08-14,150.5399932861328
158892,SPGI,2017-08-15,151.5
158893,SPGI,2017-08-16,152.27000427246094
158894,SPGI,2017-08-17,149.97000122070312
158895,SPGI,2017-08-18,150.10000610351562
158896,SPGI,2017-08-21,149.99000549316406
158897,SPGI,2017-08-22,152.83999633789062
158898,SPGI,2017-08-23,151.2899932861328
158899,SPGI,2017-08-24,151.4499969482422
158900,SPGI,2017-08-25,151.27000427246094
158901,SPGI,2017-08-28,151.99000549316406
158902,SPGI,2017-08-29,150.9199981689453
158903,SPGI,2017-08-30,153.5399932861328
158904,SPGI,2017-08-31,154.3300018310547
158905,SPGI,2017-09-01,153.72000122070312
158906,SPGI,2017-09-05,153.17999267578125
158907,SPGI,2017-09-06,151.1999969482422
158908,SPGI,2017-09-07,151.39999389648438
158909,SPGI,2017-09-08,151.92999267578125
158910,SPGI,2017-09-11,152.77000427246094
158911,SPGI,2017-09-12,153.60000610351562
158912,SPGI,2017-09-13,153.4600067138672
158913,SPGI,2017-09-14,153.72000122070312
158914,SPGI,2017-09-15,154.0
158915,SPGI,2017-09-18,154.42999267578125
158916,SPGI,2017-09-19,155.61000061035156
158917,SPGI,2017-09-20,155.8300018310547
158918,SPGI,2017-09-21,155.75
158919,SPGI,2017-09-22,156.82000732421875
158920,SPGI,2017-09-25,155.52000427246094
158921,SPGI,2017-09-26,155.07000732421875
158922,SPGI,2017-09-27,154.77000427246094
158923,SPGI,2017-09-28,155.52999877929688
158924,SPGI,2017-09-29,156.30999755859375
158925,SPGI,2017-10-02,157.52000427246094
158926,SPGI,2017-10-03,159.2100067138672
158927,SPGI,2017-10-04,159.60000610351562
158928,SPGI,2017-10-05,159.0399932861328
158929,SPGI,2017-10-06,158.4499969482422
158930,SPGI,2017-10-09,159.1699981689453
158931,SPGI,2017-10-10,158.8000030517578
158932,SPGI,2017-10-11,159.0
158933,SPGI,2017-10-12,161.1199951171875
158934,SPGI,2017-10-13,161.82000732421875
158935,SPGI,2017-10-16,162.4600067138672
158936,SPGI,2017-10-17,161.67999267578125
158937,SPGI,2017-10-18,161.14999389648438
158938,SPGI,2017-10-19,159.44000244140625
158939,SPGI,2017-10-20,161.5500030517578
158940,SPGI,2017-10-23,162.10000610351562
158941,SPGI,2017-10-24,161.89999389648438
158942,SPGI,2017-10-25,160.9199981689453
158943,SPGI,2017-10-26,165.0
158944,SPGI,2017-10-27,162.16000366210938
158945,SPGI,2017-10-30,156.25
158946,SPGI,2017-10-31,156.47000122070312
158947,SPGI,2017-11-01,156.55999755859375
158948,SPGI,2017-11-02,155.5
158949,SPGI,2017-11-03,158.69000244140625
158950,SPGI,2017-11-06,158.63999938964844
158951,SPGI,2017-11-07,159.07000732421875
158952,SPGI,2017-11-08,160.05999755859375
158953,SPGI,2017-11-09,157.91000366210938
158954,SPGI,2017-11-10,156.94000244140625
158955,SPGI,2017-11-13,158.02999877929688
158956,SPGI,2017-11-14,159.3000030517578
158957,SPGI,2017-11-15,158.82000732421875
158958,SPGI,2017-11-16,160.10000610351562
158959,SPGI,2017-11-17,160.58999633789062
158960,SPGI,2017-11-20,162.19000244140625
158961,SPGI,2017-11-21,163.6999969482422
158962,SPGI,2017-11-22,163.22000122070312
158963,SPGI,2017-11-24,164.13999938964844
158964,SPGI,2017-11-27,164.39999389648438
158965,SPGI,2017-11-28,165.8300018310547
158966,SPGI,2017-11-29,164.72999572753906
158967,SPGI,2017-11-30,165.47999572753906
158968,SPGI,2017-12-01,166.1699981689453
158969,SPGI,2017-12-04,167.4600067138672
158970,SPGI,2017-12-05,167.88999938964844
158971,SPGI,2017-12-06,168.6199951171875
158972,SPGI,2017-12-07,169.52999877929688
158973,SPGI,2017-12-08,171.2100067138672
158974,SPGI,2017-12-11,171.6999969482422
158975,SPGI,2017-12-12,172.57000732421875
158976,SPGI,2017-12-13,169.00999450683594
158977,SPGI,2017-12-14,167.58999633789062
158978,SPGI,2017-12-15,169.0500030517578
158979,SPGI,2017-12-18,170.91000366210938
158980,SPGI,2017-12-19,172.0
158981,SPGI,2017-12-20,170.00999450683594
158982,SPGI,2017-12-21,168.77999877929688
158983,SPGI,2017-12-22,167.8300018310547
158984,SPGI,2017-12-26,167.4199981689453
158985,SPGI,2017-12-27,169.39999389648438
158986,SPGI,2017-12-28,169.85000610351562
158987,SPGI,2017-12-29,169.39999389648438
158988,SPGI,2018-01-02,168.1199951171875
158989,SPGI,2018-01-03,170.82000732421875
158990,SPGI,2018-01-04,173.3800048828125
158991,SPGI,2018-01-05,175.6999969482422
158992,SPGI,2018-01-08,177.17999267578125
158993,SPGI,2018-01-09,177.24000549316406
158994,SPGI,2018-01-10,175.61000061035156
158995,SPGI,2018-01-11,176.39999389648438
158996,SPGI,2018-01-12,177.63999938964844
158997,SPGI,2018-01-16,175.8300018310547
158998,SPGI,2018-01-17,176.7899932861328
158999,SPGI,2018-01-18,178.63999938964844
159000,SPGI,2018-01-19,181.13999938964844
159001,SPGI,2018-01-22,182.1499938964844
159002,SPGI,2018-01-23,182.92999267578125
159003,SPGI,2018-01-24,183.1100006103516
159004,SPGI,2018-01-25,181.88999938964844
159005,SPGI,2018-01-26,183.8000030517578
159006,SPGI,2018-01-29,181.0399932861328
159007,SPGI,2018-01-30,180.33999633789065
159008,SPGI,2018-01-31,181.1000061035156
159009,SPGI,2018-02-01,182.0
159010,SPGI,2018-02-02,177.3300018310547
159011,SPGI,2018-02-05,166.36000061035156
159012,SPGI,2018-02-06,179.9600067138672
159013,SPGI,2018-02-07,182.69000244140625
159014,SPGI,2018-02-08,173.30999755859375
159015,SPGI,2018-02-09,177.5
159016,SPGI,2018-02-12,180.3600006103516
159017,SPGI,2018-02-13,181.94000244140625
159018,SPGI,2018-02-14,186.02999877929688
159019,SPGI,2018-02-15,188.9199981689453
159020,SPGI,2018-02-16,189.27999877929688
159021,SPGI,2018-02-20,187.8999938964844
159022,SPGI,2018-02-21,187.5800018310547
159023,SPGI,2018-02-22,187.8500061035156
159024,SPGI,2018-02-23,191.6699981689453
159025,SPGI,2018-02-26,193.3000030517578
159026,SPGI,2018-02-27,193.13999938964844
159027,SPGI,2018-02-28,191.8000030517578
159028,SPGI,2018-03-01,189.5200042724609
159029,SPGI,2018-03-02,189.0200042724609
159030,SPGI,2018-03-05,190.3699951171875
159031,SPGI,2018-03-06,190.9900054931641
159032,SPGI,2018-03-07,189.6999969482422
159033,SPGI,2018-03-08,192.5
159034,SPGI,2018-03-09,194.9600067138672
159035,SPGI,2018-03-12,195.9600067138672
159036,SPGI,2018-03-13,195.88999938964844
159037,SPGI,2018-03-14,192.3800048828125
159038,SPGI,2018-03-15,192.7100067138672
159039,SPGI,2018-03-16,192.50999450683597
159040,SPGI,2018-03-19,190.4499969482422
159041,SPGI,2018-03-20,195.6499938964844
159042,SPGI,2018-03-21,193.80999755859372
159043,SPGI,2018-03-22,189.0800018310547
159044,SPGI,2018-03-23,186.4900054931641
159045,SPGI,2018-03-26,191.27999877929688
159046,SPGI,2018-03-27,187.8699951171875
159047,SPGI,2018-03-28,187.27999877929688
159048,SPGI,2018-03-29,191.05999755859372
159049,SPGI,2018-04-02,186.6300048828125
159050,SPGI,2018-04-03,189.1999969482422
159051,SPGI,2018-04-04,189.4600067138672
159052,SPGI,2018-04-05,189.7400054931641
159053,SPGI,2018-04-06,187.32000732421875
159054,SPGI,2018-04-09,187.7700042724609
159055,SPGI,2018-04-10,191.50999450683597
159056,SPGI,2018-04-11,189.4499969482422
159057,SPGI,2018-04-12,192.1699981689453
159058,SPGI,2018-04-13,190.75999450683597
159059,SPGI,2018-04-16,191.66000366210935
159060,SPGI,2018-04-17,193.9499969482422
159061,SPGI,2018-04-18,194.6699981689453
159062,SPGI,2018-04-19,193.94000244140625
159063,SPGI,2018-04-20,192.9600067138672
159064,SPGI,2018-04-23,192.0500030517578
159065,SPGI,2018-04-24,189.07000732421875
159066,SPGI,2018-04-25,189.5800018310547
159067,SPGI,2018-04-26,190.25
159068,SPGI,2018-04-27,187.07000732421875
159069,SPGI,2018-04-30,188.6000061035156
159070,SPGI,2018-05-01,190.02999877929688
159071,SPGI,2018-05-02,187.97999572753903
159072,SPGI,2018-05-03,189.6300048828125
159073,SPGI,2018-05-04,192.1699981689453
159074,SPGI,2018-05-07,193.3800048828125
159075,SPGI,2018-05-08,194.8300018310547
159076,SPGI,2018-05-09,197.41000366210935
159077,SPGI,2018-05-10,200.6300048828125
159078,SPGI,2018-05-11,199.9900054931641
159079,SPGI,2018-05-14,199.07000732421875
159080,SPGI,2018-05-15,198.38999938964844
159081,SPGI,2018-05-16,198.17999267578125
159082,SPGI,2018-05-17,197.66000366210935
159083,SPGI,2018-05-18,197.9199981689453
159084,SPGI,2018-05-21,200.6199951171875
159085,SPGI,2018-05-22,200.02999877929688
159086,SPGI,2018-05-23,200.94000244140625
159087,SPGI,2018-05-24,199.82000732421875
159088,SPGI,2018-05-25,200.3600006103516
159089,SPGI,2018-05-29,197.1999969482422
159090,SPGI,2018-05-30,199.5200042724609
159091,SPGI,2018-05-31,197.5
159092,SPGI,2018-06-01,200.32000732421875
159093,SPGI,2018-06-04,201.4499969482422
159094,SPGI,2018-06-05,203.3600006103516
159095,SPGI,2018-06-06,206.19000244140625
159096,SPGI,2018-06-07,205.30999755859372
159097,SPGI,2018-06-08,206.47000122070312
159098,SPGI,2018-06-11,207.4199981689453
159099,SPGI,2018-06-12,207.4900054931641
159100,SPGI,2018-06-13,207.3500061035156
159101,SPGI,2018-06-14,207.2899932861328
159102,SPGI,2018-06-15,208.67999267578125
159103,SPGI,2018-06-18,207.6000061035156
159104,SPGI,2018-06-19,207.2400054931641
159105,SPGI,2018-06-20,206.30999755859372
159106,SPGI,2018-06-21,206.6699981689453
159107,SPGI,2018-06-22,206.3500061035156
159108,SPGI,2018-06-25,203.9499969482422
159109,SPGI,2018-06-26,203.16000366210935
159110,SPGI,2018-06-27,201.8300018310547
159111,SPGI,2018-06-28,203.69000244140625
159112,SPGI,2018-06-29,203.88999938964844
159113,SPGI,2018-07-02,204.32000732421875
159114,SPGI,2018-07-03,202.72999572753903
159115,SPGI,2018-07-05,204.80999755859372
159116,SPGI,2018-07-06,206.3699951171875
159117,SPGI,2018-07-09,209.0800018310547
159118,SPGI,2018-07-10,209.75999450683597
159119,SPGI,2018-07-11,209.44000244140625
159120,SPGI,2018-07-12,210.75
159121,SPGI,2018-07-13,210.6499938964844
159122,SPGI,2018-07-16,211.47000122070312
159123,SPGI,2018-07-17,212.58999633789065
159124,SPGI,2018-07-18,214.25999450683597
159125,SPGI,2018-07-19,211.2700042724609
159126,SPGI,2018-07-20,212.3300018310547
159127,SPGI,2018-07-23,212.8699951171875
159128,SPGI,2018-07-24,213.1199951171875
159129,SPGI,2018-07-25,214.77999877929688
159130,SPGI,2018-07-26,212.00999450683597
159131,SPGI,2018-07-27,203.8600006103516
159132,SPGI,2018-07-30,200.8800048828125
159133,SPGI,2018-07-31,200.44000244140625
159134,SPGI,2018-08-01,197.72999572753903
159135,SPGI,2018-08-02,197.27999877929688
159136,SPGI,2018-08-03,198.0800018310547
159137,SPGI,2018-08-06,198.52999877929688
159138,SPGI,2018-08-07,202.22999572753903
159139,SPGI,2018-08-08,201.3500061035156
159140,SPGI,2018-08-09,200.9499969482422
159141,SPGI,2018-08-10,201.32000732421875
159142,SPGI,2018-08-13,200.52999877929688
159143,SPGI,2018-08-14,203.07000732421875
159144,SPGI,2018-08-15,201.72000122070312
159145,SPGI,2018-08-16,202.69000244140625
159146,SPGI,2018-08-17,203.1100006103516
159147,SPGI,2018-08-20,203.9199981689453
159148,SPGI,2018-08-21,204.3500061035156
159149,SPGI,2018-08-22,202.9199981689453
159150,SPGI,2018-08-23,202.8500061035156
159151,SPGI,2018-08-24,202.8500061035156
159152,SPGI,2018-08-27,204.1999969482422
159153,SPGI,2018-08-28,203.13999938964844
159154,SPGI,2018-08-29,206.2700042724609
159155,SPGI,2018-08-30,205.6699981689453
159156,SPGI,2018-08-31,207.0500030517578
159157,SPGI,2018-09-04,207.75999450683597
159158,SPGI,2018-09-05,204.9900054931641
159159,SPGI,2018-09-06,207.0200042724609
159160,SPGI,2018-09-07,206.8800048828125
159161,SPGI,2018-09-10,208.25
159162,SPGI,2018-09-11,209.4600067138672
159163,SPGI,2018-09-12,209.9900054931641
159164,SPGI,2018-09-13,211.8699951171875
159165,SPGI,2018-09-14,213.9499969482422
159166,SPGI,2018-09-17,211.3500061035156
159167,SPGI,2018-09-18,213.5500030517578
159168,SPGI,2018-09-19,212.97000122070312
159169,SPGI,2018-09-20,213.1000061035156
159170,SPGI,2018-09-21,211.4600067138672
159171,SPGI,2018-09-24,210.3000030517578
159172,SPGI,2018-09-25,206.82000732421875
159173,SPGI,2018-09-26,205.27999877929688
159174,SPGI,2018-09-27,204.02999877929688
159175,SPGI,2018-09-28,195.38999938964844
159176,SPGI,2018-10-01,199.41000366210935
159177,SPGI,2018-10-02,196.6999969482422
159178,SPGI,2018-10-03,195.6999969482422
159179,SPGI,2018-10-04,192.9900054931641
159180,SPGI,2018-10-05,193.6000061035156
159181,SPGI,2018-10-08,190.00999450683597
159182,SPGI,2018-10-09,187.82000732421875
159183,SPGI,2018-10-10,182.1699981689453
159184,SPGI,2018-10-11,180.02999877929688
159185,SPGI,2018-10-12,186.47000122070312
159186,SPGI,2018-10-15,184.22000122070312
159187,SPGI,2018-10-16,189.88999938964844
159188,SPGI,2018-10-17,190.6300048828125
159189,SPGI,2018-10-18,186.9199981689453
159190,SPGI,2018-10-19,188.33999633789065
159191,SPGI,2018-10-22,188.92999267578125
159192,SPGI,2018-10-23,183.8500061035156
159193,SPGI,2018-10-24,177.80999755859375
159194,SPGI,2018-10-25,177.1699981689453
159195,SPGI,2018-10-26,171.41000366210938
159196,SPGI,2018-10-29,172.25
159197,SPGI,2018-10-30,176.61000061035156
159198,SPGI,2018-10-31,182.32000732421875
159199,SPGI,2018-11-01,182.7700042724609
159200,SPGI,2018-11-02,182.97999572753903
159201,SPGI,2018-11-05,183.2100067138672
159202,SPGI,2018-11-06,183.4499969482422
159203,SPGI,2018-11-07,186.72000122070312
159204,SPGI,2018-11-08,188.16000366210935
159205,SPGI,2018-11-09,186.2700042724609
159206,SPGI,2018-11-12,182.2100067138672
159207,SPGI,2018-11-13,180.07000732421875
159208,SPGI,2018-11-14,179.0800018310547
159209,SPGI,2018-11-15,181.1000061035156
159210,SPGI,2018-11-16,181.3300018310547
159211,SPGI,2018-11-19,177.27999877929688
159212,SPGI,2018-11-20,175.5
159213,SPGI,2018-11-21,177.63999938964844
159214,SPGI,2018-11-23,174.75
159215,SPGI,2018-11-26,177.39999389648438
159216,SPGI,2018-11-27,177.0399932861328
159217,SPGI,2018-11-28,183.19000244140625
159218,SPGI,2018-11-29,180.3500061035156
159219,SPGI,2018-11-30,182.8600006103516
159220,SPGI,2018-12-03,185.1999969482422
159221,SPGI,2018-12-04,177.6199951171875
159222,SPGI,2018-12-06,173.49000549316406
159223,SPGI,2018-12-07,169.13999938964844
159224,SPGI,2018-12-10,169.1199951171875
159225,SPGI,2018-12-11,166.8000030517578
159226,SPGI,2018-12-12,169.14999389648438
159227,SPGI,2018-12-13,169.5399932861328
159228,SPGI,2018-12-14,166.6199951171875
159229,SPGI,2018-12-17,166.2899932861328
159230,SPGI,2018-12-18,167.99000549316406
159231,SPGI,2018-12-19,167.00999450683594
159232,SPGI,2018-12-20,165.55999755859375
159233,SPGI,2018-12-21,161.60000610351562
159234,SPGI,2018-12-24,159.0
159235,SPGI,2018-12-26,164.9199981689453
159236,SPGI,2018-12-27,169.13999938964844
159237,SPGI,2018-12-28,168.3000030517578
159238,SPGI,2018-12-31,169.94000244140625
159239,SPGI,2019-01-02,169.85000610351562
159240,SPGI,2019-01-03,164.3699951171875
159241,SPGI,2019-01-04,172.25999450683594
159242,SPGI,2019-01-07,173.63999938964844
159243,SPGI,2019-01-08,175.22999572753906
159244,SPGI,2019-01-09,173.66000366210938
159245,SPGI,2019-01-10,177.14999389648438
159246,SPGI,2019-01-11,175.97999572753906
159247,SPGI,2019-01-14,177.02000427246094
159248,SPGI,2019-01-15,181.6199951171875
159249,SPGI,2019-01-16,185.0
159250,SPGI,2019-01-17,185.32000732421875
159251,SPGI,2019-01-18,188.63999938964844
159252,SPGI,2019-01-22,187.2899932861328
159253,SPGI,2019-01-23,187.6000061035156
159254,SPGI,2019-01-24,188.57000732421875
159255,SPGI,2019-01-25,189.30999755859372
159256,SPGI,2019-01-28,188.16000366210935
159257,SPGI,2019-01-29,186.3500061035156
159258,SPGI,2019-01-30,189.00999450683597
159259,SPGI,2019-01-31,191.6499938964844
159260,SPGI,2019-02-01,193.8300018310547
159261,SPGI,2019-02-04,194.41000366210935
159262,SPGI,2019-02-05,194.8999938964844
159263,SPGI,2019-02-06,192.9499969482422
159264,SPGI,2019-02-07,195.0
159265,SPGI,2019-02-08,193.58999633789065
159266,SPGI,2019-02-11,194.1300048828125
159267,SPGI,2019-02-12,195.25
159268,SPGI,2019-02-13,197.17999267578125
159269,SPGI,2019-02-14,195.8699951171875
159270,SPGI,2019-02-15,198.32000732421875
159271,SPGI,2019-02-19,197.6499938964844
159272,SPGI,2019-02-20,198.0200042724609
159273,SPGI,2019-02-21,198.1499938964844
159274,SPGI,2019-02-22,201.8800048828125
159275,SPGI,2019-02-25,201.94000244140625
159276,SPGI,2019-02-26,201.47999572753903
159277,SPGI,2019-02-27,201.72000122070312
159278,SPGI,2019-02-28,200.3699951171875
159279,SPGI,2019-03-01,201.83999633789065
159280,SPGI,2019-03-04,199.88999938964844
159281,SPGI,2019-03-05,197.9600067138672
159282,SPGI,2019-03-06,197.32000732421875
159283,SPGI,2019-03-07,196.47999572753903
159284,SPGI,2019-03-08,196.3300018310547
159285,SPGI,2019-03-11,197.2400054931641
159286,SPGI,2019-03-12,197.5
159287,SPGI,2019-03-13,199.6999969482422
159288,SPGI,2019-03-14,201.6000061035156
159289,SPGI,2019-03-15,203.17999267578125
159290,SPGI,2019-03-18,205.72000122070312
159291,SPGI,2019-03-19,207.8600006103516
159292,SPGI,2019-03-20,206.27999877929688
159293,SPGI,2019-03-21,209.7700042724609
159294,SPGI,2019-03-22,205.4900054931641
159295,SPGI,2019-03-25,205.00999450683597
159296,SPGI,2019-03-26,206.1300048828125
159297,SPGI,2019-03-27,205.17999267578125
159298,SPGI,2019-03-28,207.66000366210935
159299,SPGI,2019-03-29,210.5500030517578
159300,SPGI,2019-04-01,212.8999938964844
159301,SPGI,2019-04-02,213.22000122070312
159302,SPGI,2019-04-03,213.6000061035156
159303,SPGI,2019-04-04,212.6499938964844
159304,SPGI,2019-04-05,214.52999877929688
159305,SPGI,2019-04-08,213.6499938964844
159306,SPGI,2019-04-09,214.80999755859372
159307,SPGI,2019-04-10,212.67999267578125
159308,SPGI,2019-04-11,213.1300048828125
159309,SPGI,2019-04-12,214.92999267578125
159310,SPGI,2019-04-15,216.47000122070312
159311,SPGI,2019-04-16,216.9499969482422
159312,SPGI,2019-04-17,215.38999938964844
159313,SPGI,2019-04-18,217.1999969482422
159314,SPGI,2019-04-22,217.16000366210935
159315,SPGI,2019-04-23,217.9900054931641
159316,SPGI,2019-04-24,218.3800048828125
159317,SPGI,2019-04-25,219.1999969482422
159318,SPGI,2019-04-26,220.2700042724609
159319,SPGI,2019-04-29,219.6999969482422
159320,SPGI,2019-04-30,220.66000366210935
159321,SPGI,2019-05-01,219.4499969482422
159322,SPGI,2019-05-02,217.1699981689453
159323,SPGI,2019-05-03,217.8800048828125
159324,SPGI,2019-05-06,219.6100006103516
159325,SPGI,2019-05-07,214.6000061035156
159326,SPGI,2019-05-08,214.72999572753903
159327,SPGI,2019-05-09,213.1199951171875
159328,SPGI,2019-05-10,214.3300018310547
159329,SPGI,2019-05-13,208.67999267578125
159330,SPGI,2019-05-14,211.8300018310547
159331,SPGI,2019-05-15,211.72000122070312
159332,SPGI,2019-05-16,215.2899932861328
159333,SPGI,2019-05-17,212.94000244140625
159334,SPGI,2019-05-20,211.8300018310547
159335,SPGI,2019-05-21,216.92999267578125
159336,SPGI,2019-05-22,217.6000061035156
159337,SPGI,2019-05-23,213.9900054931641
159338,SPGI,2019-05-24,214.3300018310547
159339,SPGI,2019-05-28,214.5200042724609
159340,SPGI,2019-05-29,216.5399932861328
159341,SPGI,2019-05-30,217.16000366210935
159342,SPGI,2019-05-31,213.8800048828125
159343,SPGI,2019-06-03,212.97000122070312
159344,SPGI,2019-06-04,214.8300018310547
159345,SPGI,2019-06-05,220.2700042724609
159346,SPGI,2019-06-06,222.00999450683597
159347,SPGI,2019-06-07,224.6699981689453
159348,SPGI,2019-06-10,227.1300048828125
159349,SPGI,2019-06-11,222.69000244140625
159350,SPGI,2019-06-12,224.1999969482422
159351,SPGI,2019-06-13,224.4499969482422
159352,SPGI,2019-06-14,224.8999938964844
159353,SPGI,2019-06-17,224.1699981689453
159354,SPGI,2019-06-18,226.22999572753903
159355,SPGI,2019-06-19,230.57000732421875
159356,SPGI,2019-06-20,231.27999877929688
159357,SPGI,2019-06-21,228.6999969482422
159358,SPGI,2019-06-24,228.8500061035156
159359,SPGI,2019-06-25,227.97999572753903
159360,SPGI,2019-06-26,226.3999938964844
159361,SPGI,2019-06-27,226.9900054931641
159362,SPGI,2019-06-28,227.7899932861328
159363,SPGI,2019-07-01,232.25999450683597
159364,SPGI,2019-07-02,234.97999572753903
159365,SPGI,2019-07-03,238.13999938964844
159366,SPGI,2019-07-05,237.0
159367,SPGI,2019-07-08,232.38999938964844
159368,SPGI,2019-07-09,231.47999572753903
159369,SPGI,2019-07-10,234.75999450683597
159370,SPGI,2019-07-11,238.44000244140625
159371,SPGI,2019-07-12,241.25999450683597
159372,SPGI,2019-07-15,240.88999938964844
159373,SPGI,2019-07-16,240.02999877929688
159374,SPGI,2019-07-17,240.4199981689453
159375,SPGI,2019-07-18,241.1100006103516
159376,SPGI,2019-07-19,239.92999267578125
159377,SPGI,2019-07-22,241.4600067138672
159378,SPGI,2019-07-23,243.4199981689453
159379,SPGI,2019-07-24,243.08999633789065
159380,SPGI,2019-07-25,242.3500061035156
159381,SPGI,2019-07-26,244.3500061035156
159382,SPGI,2019-07-29,243.3000030517578
159383,SPGI,2019-07-30,241.92999267578125
159384,SPGI,2019-07-31,244.9499969482422
159385,SPGI,2019-08-01,257.2200012207031
159386,SPGI,2019-08-02,253.9499969482422
159387,SPGI,2019-08-05,244.17999267578125
159388,SPGI,2019-08-06,245.82000732421875
159389,SPGI,2019-08-07,248.67999267578125
159390,SPGI,2019-08-08,257.7799987792969
159391,SPGI,2019-08-09,256.19000244140625
159392,SPGI,2019-08-12,254.1000061035156
159393,SPGI,2019-08-13,258.3699951171875
159394,SPGI,2019-08-14,248.6100006103516
159395,SPGI,2019-08-15,253.1699981689453
159396,SPGI,2019-08-16,256.67999267578125
159397,SPGI,2019-08-19,260.67999267578125
159398,SPGI,2019-08-20,261.239990234375
159399,SPGI,2019-08-21,264.6199951171875
159400,SPGI,2019-08-22,263.32000732421875
159401,SPGI,2019-08-23,257.0400085449219
159402,SPGI,2019-08-26,257.20001220703125
159403,SPGI,2019-08-27,257.260009765625
159404,SPGI,2019-08-28,258.7200012207031
159405,SPGI,2019-08-29,260.75
159406,SPGI,2019-08-30,260.19000244140625
159407,SPGI,2019-09-03,258.6700134277344
159408,SPGI,2019-09-04,259.20001220703125
159409,SPGI,2019-09-05,264.8299865722656
159410,SPGI,2019-09-06,267.75
159411,SPGI,2019-09-09,260.760009765625
159412,SPGI,2019-09-10,252.3500061035156
159413,SPGI,2019-09-11,252.0
159414,SPGI,2019-09-12,251.8800048828125
159415,SPGI,2019-09-13,250.07000732421875
159416,SPGI,2019-09-16,249.5
159417,SPGI,2019-09-17,256.1199951171875
159418,SPGI,2019-09-18,254.69000244140625
159419,SPGI,2019-09-19,256.7300109863281
159420,SPGI,2019-09-20,252.77999877929688
159421,SPGI,2019-09-23,252.4600067138672
159422,SPGI,2019-09-24,251.77999877929688
159423,SPGI,2019-09-25,254.5800018310547
159424,SPGI,2019-09-26,256.0
159425,SPGI,2019-09-27,246.3500061035156
159426,SPGI,2019-09-30,244.97999572753903
159427,SPGI,2019-10-01,242.8500061035156
159428,SPGI,2019-10-02,236.44000244140625
159429,SPGI,2019-10-03,239.6199951171875
159430,SPGI,2019-10-04,244.44000244140625
159431,SPGI,2019-10-07,245.5800018310547
159432,SPGI,2019-10-08,241.8500061035156
159433,SPGI,2019-10-09,248.7899932861328
159434,SPGI,2019-10-10,250.97000122070312
159435,SPGI,2019-10-11,252.9900054931641
159436,SPGI,2019-10-14,251.3699951171875
159437,SPGI,2019-10-15,253.4499969482422
159438,SPGI,2019-10-16,252.3000030517578
159439,SPGI,2019-10-17,253.0
159440,SPGI,2019-10-18,250.47999572753903
159441,SPGI,2019-10-21,251.4199981689453
159442,SPGI,2019-10-22,246.17999267578125
159443,SPGI,2019-10-23,243.91000366210935
159444,SPGI,2019-10-24,248.3999938964844
159445,SPGI,2019-10-25,249.2700042724609
159446,SPGI,2019-10-28,248.58999633789065
159447,SPGI,2019-10-29,256.2200012207031
159448,SPGI,2019-10-30,254.6499938964844
159449,SPGI,2019-10-31,257.989990234375
159450,SPGI,2019-11-01,258.79998779296875
159451,SPGI,2019-11-04,256.3399963378906
159452,SPGI,2019-11-05,251.19000244140625
159453,SPGI,2019-11-06,253.38999938964844
159454,SPGI,2019-11-07,255.58999633789065
159455,SPGI,2019-11-08,255.3000030517578
159456,SPGI,2019-11-11,255.07000732421875
159457,SPGI,2019-11-12,255.1300048828125
159458,SPGI,2019-11-13,258.6199951171875
159459,SPGI,2019-11-14,260.0
159460,SPGI,2019-11-15,262.8900146484375
159461,SPGI,2019-11-18,264.0799865722656
159462,SPGI,2019-11-19,267.8699951171875
159463,SPGI,2019-11-20,268.1000061035156
159464,SPGI,2019-11-21,264.3900146484375
159465,SPGI,2019-11-22,265.2099914550781
159466,SPGI,2019-11-25,265.8500061035156
159467,SPGI,2019-11-26,266.8999938964844
159468,SPGI,2019-11-27,265.5
159469,SPGI,2019-11-29,264.6499938964844
159470,SPGI,2019-12-02,262.19000244140625
159471,SPGI,2019-12-03,264.0
159472,SPGI,2019-12-04,268.4599914550781
159473,SPGI,2019-12-05,271.5400085449219
159474,SPGI,2019-12-06,274.3800048828125
159475,SPGI,2019-12-09,272.0599975585937
159476,SPGI,2019-12-10,271.6600036621094
159477,SPGI,2019-12-11,272.1499938964844
159478,SPGI,2019-12-12,270.2900085449219
159479,SPGI,2019-12-13,271.20001220703125
159480,SPGI,2019-12-16,272.6099853515625
159481,SPGI,2019-12-17,271.5599975585937
159482,SPGI,2019-12-18,269.45001220703125
159483,SPGI,2019-12-19,272.4800109863281
159484,SPGI,2019-12-20,271.6600036621094
159485,SPGI,2019-12-23,271.3699951171875
159486,SPGI,2019-12-24,272.5
159487,SPGI,2019-12-26,273.5599975585937
159488,SPGI,2019-12-27,274.2900085449219
159489,SPGI,2019-12-30,271.94000244140625
159490,SPGI,2019-12-31,273.04998779296875
159491,SPGI,2020-01-02,277.8399963378906
159492,SPGI,2020-01-03,276.9100036621094
159493,SPGI,2020-01-06,279.0400085449219
159494,SPGI,2020-01-07,280.9800109863281
159495,SPGI,2020-01-08,285.010009765625
159496,SPGI,2020-01-09,289.5799865722656
159497,SPGI,2020-01-10,288.94000244140625
159498,SPGI,2020-01-13,294.239990234375
159499,SPGI,2020-01-14,290.1700134277344
159500,SPGI,2020-01-15,294.3800048828125
159501,SPGI,2020-01-16,298.19000244140625
159502,SPGI,2020-01-17,296.7900085449219
159503,SPGI,2020-01-21,296.20001220703125
159504,SPGI,2020-01-22,297.4200134277344
159505,SPGI,2020-01-23,297.19000244140625
159506,SPGI,2020-01-24,294.8299865722656
159507,SPGI,2020-01-27,293.1300048828125
159508,SPGI,2020-01-28,297.2799987792969
159509,SPGI,2020-01-29,297.3099975585937
159510,SPGI,2020-01-30,299.8599853515625
159511,SPGI,2020-01-31,293.7300109863281
159512,SPGI,2020-02-03,295.6700134277344
159513,SPGI,2020-02-04,297.9200134277344
159514,SPGI,2020-02-05,294.7699890136719
159515,SPGI,2020-02-06,295.5199890136719
159516,SPGI,2020-02-07,295.4800109863281
159517,SPGI,2020-02-10,296.5599975585937
159518,SPGI,2020-02-11,294.1199951171875
159519,SPGI,2020-02-12,303.8299865722656
159520,SPGI,2020-02-13,301.3500061035156
159521,SPGI,2020-02-14,307.6499938964844
159522,SPGI,2020-02-18,306.739990234375
159523,SPGI,2020-02-19,311.1600036621094
159524,SPGI,2020-02-20,303.4100036621094
159525,SPGI,2020-02-21,293.25
159526,SPGI,2020-02-24,290.8999938964844
159527,SPGI,2020-02-25,282.6300048828125
159528,SPGI,2020-02-26,282.7699890136719
159529,SPGI,2020-02-27,267.1499938964844
159530,SPGI,2020-02-28,265.9100036621094
159531,SPGI,2020-03-02,289.3099975585937
159532,SPGI,2020-03-03,280.1400146484375
159533,SPGI,2020-03-04,296.0599975585937
159534,SPGI,2020-03-05,278.4200134277344
159535,SPGI,2020-03-06,271.0599975585937
159536,SPGI,2020-03-09,242.50999450683597
159537,SPGI,2020-03-10,259.1700134277344
159538,SPGI,2020-03-11,240.3600006103516
159539,SPGI,2020-03-12,221.4600067138672
159540,SPGI,2020-03-13,248.1000061035156
159541,SPGI,2020-03-16,222.16000366210935
159542,SPGI,2020-03-17,227.66000366210935
159543,SPGI,2020-03-18,193.0800018310547
159544,SPGI,2020-03-19,207.77999877929688
159545,SPGI,2020-03-20,208.7899932861328
159546,SPGI,2020-03-23,192.0500030517578
159547,SPGI,2020-03-24,218.66000366210935
159548,SPGI,2020-03-25,227.19000244140625
159549,SPGI,2020-03-26,244.9499969482422
159550,SPGI,2020-03-27,239.75
159551,SPGI,2020-03-30,246.9900054931641
159552,SPGI,2020-03-31,245.0500030517578
159553,SPGI,2020-04-01,234.3300018310547
159554,SPGI,2020-04-02,241.33999633789065
159555,SPGI,2020-04-03,238.8000030517578
159556,SPGI,2020-04-06,255.8300018310547
159557,SPGI,2020-04-07,256.0599975585937
159558,SPGI,2020-04-08,261.510009765625
159559,SPGI,2020-04-09,283.54998779296875
159560,SPGI,2020-04-13,268.44000244140625
159561,SPGI,2020-04-14,277.3399963378906
159562,SPGI,2020-04-15,273.25
159563,SPGI,2020-04-16,274.54998779296875
159564,SPGI,2020-04-17,282.5899963378906
159565,SPGI,2020-04-20,279.1700134277344
159566,SPGI,2020-04-21,267.2300109863281
159567,SPGI,2020-04-22,276.010009765625
159568,SPGI,2020-04-23,279.5599975585937
159569,SPGI,2020-04-24,283.94000244140625
159570,SPGI,2020-04-27,291.19000244140625
159571,SPGI,2020-04-28,295.8299865722656
159572,SPGI,2020-04-29,294.4200134277344
159573,SPGI,2020-04-30,292.8800048828125
159574,SPGI,2020-05-01,286.0599975585937
159575,SPGI,2020-05-04,285.7699890136719
159576,SPGI,2020-05-05,295.4100036621094
159577,SPGI,2020-05-06,289.3599853515625
159578,SPGI,2020-05-07,295.5799865722656
159579,SPGI,2020-05-08,297.6499938964844
159580,SPGI,2020-05-11,300.67999267578125
159581,SPGI,2020-05-12,299.2099914550781
159582,SPGI,2020-05-13,294.3999938964844
159583,SPGI,2020-05-14,300.1199951171875
159584,SPGI,2020-05-15,303.1400146484375
159585,SPGI,2020-05-18,311.6300048828125
159586,SPGI,2020-05-19,311.0899963378906
159587,SPGI,2020-05-20,314.0
159588,SPGI,2020-05-21,310.760009765625
159589,SPGI,2020-05-22,311.8599853515625
159590,SPGI,2020-05-26,312.3399963378906
159591,SPGI,2020-05-27,315.42999267578125
159592,SPGI,2020-05-28,318.79998779296875
159593,SPGI,2020-05-29,325.0199890136719
159594,SPGI,2020-06-01,327.29998779296875
159595,SPGI,2020-06-02,327.3699951171875
159596,SPGI,2020-06-03,333.3800048828125
159597,SPGI,2020-06-04,327.3900146484375
159598,SPGI,2020-06-05,333.3699951171875
159599,SPGI,2020-06-08,331.9800109863281
159600,SPGI,2020-06-09,327.6099853515625
159601,SPGI,2020-06-10,331.17999267578125
159602,SPGI,2020-06-11,307.0299987792969
159603,SPGI,2020-06-12,316.9100036621094
159604,SPGI,2020-06-15,319.6499938964844
159605,SPGI,2020-06-16,324.92999267578125
159606,SPGI,2020-06-17,326.32000732421875
159607,SPGI,2020-06-18,326.8099975585937
159608,SPGI,2020-06-19,323.7300109863281
159609,SPGI,2020-06-22,326.3599853515625
159610,SPGI,2020-06-23,328.5599975585937
159611,SPGI,2020-06-24,317.9700012207031
159612,SPGI,2020-06-25,327.82000732421875
159613,SPGI,2020-06-26,321.6000061035156
159614,SPGI,2020-06-29,321.2900085449219
159615,SPGI,2020-06-30,329.4800109863281
159616,SPGI,2020-07-01,334.5199890136719
159617,SPGI,2020-07-02,333.25
159618,SPGI,2020-07-06,341.0199890136719
159619,SPGI,2020-07-07,341.19000244140625
159620,SPGI,2020-07-08,354.32000732421875
159621,SPGI,2020-07-09,352.7200012207031
159622,SPGI,2020-07-10,351.8099975585937
159623,SPGI,2020-07-13,346.0899963378906
159624,SPGI,2020-07-14,351.6400146484375
159625,SPGI,2020-07-15,354.79998779296875
159626,SPGI,2020-07-16,349.510009765625
159627,SPGI,2020-07-17,354.69000244140625
159628,SPGI,2020-07-20,358.0899963378906
159629,SPGI,2020-07-21,354.8299865722656
159630,SPGI,2020-07-22,356.45001220703125
159631,SPGI,2020-07-23,348.260009765625
159632,SPGI,2020-07-24,349.9700012207031
159633,SPGI,2020-07-27,351.32000732421875
159634,SPGI,2020-07-28,347.6000061035156
159635,SPGI,2020-07-29,359.8599853515625
159636,SPGI,2020-07-30,352.3699951171875
159637,SPGI,2020-07-31,350.25
159638,SPGI,2020-08-03,350.67999267578125
159639,SPGI,2020-08-04,345.7699890136719
159640,SPGI,2020-08-05,347.3900146484375
159641,SPGI,2020-08-06,352.57000732421875
159642,SPGI,2020-08-07,347.2699890136719
159643,SPGI,2020-08-10,344.07000732421875
159644,SPGI,2020-08-11,343.7099914550781
159645,SPGI,2020-08-12,349.19000244140625
159646,SPGI,2020-08-13,356.1300048828125
159647,SPGI,2020-08-14,352.2699890136719
159648,SPGI,2020-08-17,357.1400146484375
159649,SPGI,2020-08-18,360.1199951171875
159650,SPGI,2020-08-19,358.1099853515625
159651,SPGI,2020-08-20,361.2200012207031
159652,SPGI,2020-08-21,362.010009765625
159653,SPGI,2020-08-24,360.0
159654,SPGI,2020-08-25,358.5
159655,SPGI,2020-08-26,364.4100036621094
159656,SPGI,2020-08-27,363.9800109863281
159657,SPGI,2020-08-28,366.8299865722656
159658,SPGI,2020-08-31,366.4200134277344
159659,SPGI,2020-09-01,368.3900146484375
159660,SPGI,2020-09-02,378.4100036621094
159661,SPGI,2020-09-03,353.69000244140625
159662,SPGI,2020-09-04,345.17999267578125
159663,SPGI,2020-09-08,340.6600036621094
159664,SPGI,2020-09-09,351.7799987792969
159665,SPGI,2020-09-10,344.4800109863281
159666,SPGI,2020-09-11,348.7900085449219
159667,SPGI,2020-09-14,353.0899963378906
159668,SPGI,2020-09-15,357.20001220703125
159669,SPGI,2020-09-16,357.5400085449219
159670,SPGI,2020-09-17,351.7300109863281
159671,SPGI,2020-09-18,351.010009765625
159672,SPGI,2020-09-21,350.8900146484375
159673,SPGI,2020-09-22,350.1700134277344
159674,SPGI,2020-09-23,343.0599975585937
159675,SPGI,2020-09-24,345.8699951171875
159676,SPGI,2020-09-25,352.8500061035156
159677,SPGI,2020-09-28,355.54998779296875
159678,SPGI,2020-09-29,356.9800109863281
159679,SPGI,2020-09-30,360.6000061035156
159680,SPGI,2020-10-01,363.7300109863281
159681,SPGI,2020-10-02,362.9800109863281
159682,SPGI,2020-10-05,364.9700012207031
159683,SPGI,2020-10-06,354.3099975585937
159684,SPGI,2020-10-07,354.8999938964844
159685,SPGI,2020-10-08,357.20001220703125
159686,SPGI,2020-10-09,356.760009765625
159687,SPGI,2020-10-12,360.0899963378906
159688,SPGI,2020-10-13,354.0
159689,SPGI,2020-10-14,351.510009765625
159690,SPGI,2020-10-15,347.45001220703125
159691,SPGI,2020-10-16,348.1700134277344
159692,SPGI,2020-10-19,341.1499938964844
159693,SPGI,2020-10-20,340.1499938964844
159694,SPGI,2020-10-21,337.9100036621094
159695,SPGI,2020-10-22,337.25
159696,SPGI,2020-10-23,337.42999267578125
159697,SPGI,2020-10-26,333.54998779296875
159698,SPGI,2020-10-27,330.8500061035156
159699,SPGI,2020-10-28,326.70001220703125
159700,SPGI,2020-10-29,325.739990234375
159701,SPGI,2020-10-30,322.7300109863281
159702,SPGI,2020-11-02,327.9200134277344
159703,SPGI,2020-11-03,334.75
159704,SPGI,2020-11-04,351.1000061035156
159705,SPGI,2020-11-05,355.989990234375
159706,SPGI,2020-11-06,354.3599853515625
159707,SPGI,2020-11-09,346.4100036621094
159708,SPGI,2020-11-10,335.1000061035156
159709,SPGI,2020-11-11,343.9700012207031
159710,SPGI,2020-11-12,341.7200012207031
159711,SPGI,2020-11-13,341.9200134277344
159712,SPGI,2020-11-16,339.6199951171875
159713,SPGI,2020-11-17,336.6600036621094
159714,SPGI,2020-11-18,336.4800109863281
159715,SPGI,2020-11-19,338.6300048828125
159716,SPGI,2020-11-20,338.2799987792969
159717,SPGI,2020-11-23,337.1199951171875
159718,SPGI,2020-11-24,334.2099914550781
159719,SPGI,2020-11-25,338.0400085449219
159720,SPGI,2020-11-27,341.57000732421875
159721,SPGI,2020-11-30,351.7799987792969
159722,SPGI,2020-12-01,334.32000732421875
159723,SPGI,2020-12-02,333.2799987792969
159724,SPGI,2020-12-03,326.6099853515625
159725,SPGI,2020-12-04,339.45001220703125
159726,SPGI,2020-12-07,336.239990234375
159727,SPGI,2020-12-08,333.70001220703125
159728,SPGI,2020-12-09,327.2799987792969
159729,SPGI,2020-12-10,325.8299865722656
159730,SPGI,2020-12-11,324.82000732421875
159731,SPGI,2020-12-14,323.67999267578125
159732,SPGI,2020-12-15,323.8399963378906
159733,SPGI,2020-12-16,320.8699951171875
159734,SPGI,2020-12-17,321.0599975585937
159735,SPGI,2020-12-18,322.5
159736,SPGI,2020-12-21,319.5799865722656
159737,SPGI,2020-12-22,318.92999267578125
159738,SPGI,2020-12-23,313.6300048828125
159739,SPGI,2020-12-24,316.5799865722656
159740,SPGI,2020-12-28,318.0400085449219
159741,SPGI,2020-12-29,321.489990234375
159742,SPGI,2020-12-30,323.6300048828125
159743,SPGI,2020-12-31,328.7300109863281
159744,SPGI,2021-01-04,333.25
159745,SPGI,2021-01-05,328.45001220703125
159746,SPGI,2021-01-06,328.8599853515625
159747,SPGI,2021-01-07,329.07000732421875
159748,SPGI,2021-01-08,326.8500061035156
159749,SPGI,2021-01-11,319.20001220703125
159750,SPGI,2021-01-12,315.8599853515625
159751,SPGI,2021-01-13,312.04998779296875
159752,SPGI,2021-01-14,306.17999267578125
159753,SPGI,2021-01-15,305.95001220703125
159754,SPGI,2021-01-19,313.1400146484375
159755,SPGI,2021-01-20,321.94000244140625
159756,SPGI,2021-01-21,317.7200012207031
159757,SPGI,2021-01-22,315.1400146484375
159758,SPGI,2021-01-25,314.92999267578125
159759,SPGI,2021-01-26,319.010009765625
159760,SPGI,2021-01-27,306.29998779296875
159761,SPGI,2021-01-28,318.9700012207031
159762,SPGI,2021-01-29,317.0
159763,SPGI,2021-02-01,321.8399963378906
159764,SPGI,2021-02-02,330.1000061035156
159765,SPGI,2021-02-03,324.25
159766,SPGI,2021-02-04,328.45001220703125
159767,SPGI,2021-02-05,324.0199890136719
159768,SPGI,2021-02-08,325.44000244140625
159769,SPGI,2021-02-09,332.3900146484375
159770,SPGI,2021-02-10,333.0
159771,SPGI,2021-02-11,339.3900146484375
159772,SPGI,2021-02-12,339.45001220703125
159773,SPGI,2021-02-16,338.3299865722656
159774,SPGI,2021-02-17,338.92999267578125
159775,SPGI,2021-02-18,338.4599914550781
159776,SPGI,2021-02-19,339.239990234375
159777,SPGI,2021-02-22,333.2900085449219
159778,SPGI,2021-02-23,325.17999267578125
159779,SPGI,2021-02-24,331.7900085449219
159780,SPGI,2021-02-25,330.54998779296875
159781,SPGI,2021-02-26,329.3599853515625
159782,SPGI,2021-03-01,337.5299987792969
159783,SPGI,2021-03-02,332.94000244140625
159784,SPGI,2021-03-03,326.5299987792969
159785,SPGI,2021-03-04,327.5400085449219
159786,SPGI,2021-03-05,334.5199890136719
159787,SPGI,2021-03-08,342.7200012207031
159788,SPGI,2021-03-09,342.1199951171875
159789,SPGI,2021-03-10,344.3500061035156
159790,SPGI,2021-03-11,345.1400146484375
159791,SPGI,2021-03-12,345.6099853515625
159792,SPGI,2021-03-15,351.489990234375
159793,SPGI,2021-03-16,348.6099853515625
159794,SPGI,2021-03-17,350.19000244140625
159795,SPGI,2021-03-18,348.4599914550781
159796,SPGI,2021-03-19,347.3699951171875
159797,SPGI,2021-03-22,345.5400085449219
159798,SPGI,2021-03-23,346.8299865722656
159799,SPGI,2021-03-24,351.7900085449219
159800,SPGI,2021-03-25,351.29998779296875
159801,SPGI,2021-03-26,359.54998779296875
159802,SPGI,2021-03-29,361.739990234375
159803,SPGI,2021-03-30,352.7799987792969
159804,SPGI,2021-03-31,352.8699951171875
159805,SPGI,2021-04-01,362.6499938964844
159806,SPGI,2021-04-05,367.1700134277344
159807,SPGI,2021-04-06,365.8500061035156
159808,SPGI,2021-04-07,361.2000122070313
159809,SPGI,2021-04-08,365.6099853515625
159810,SPGI,2021-04-09,369.1000061035156
159811,SPGI,2021-04-12,371.1099853515625
159812,SPGI,2021-04-13,372.9700012207031
159813,SPGI,2021-04-14,372.0299987792969
159814,SPGI,2021-04-15,375.0700073242188
159815,SPGI,2021-04-16,378.0700073242188
159816,SPGI,2021-04-19,376.4400024414063
159817,SPGI,2021-04-20,379.05999755859375
159818,SPGI,2021-04-21,382.760009765625
159819,SPGI,2021-04-22,383.30999755859375
159820,SPGI,2021-04-23,388.1400146484375
159821,SPGI,2021-04-26,383.9299926757813
159822,SPGI,2021-04-27,384.1400146484375
159823,SPGI,2021-04-28,380.0799865722656
159824,SPGI,2021-04-29,392.7000122070313
159825,SPGI,2021-04-30,390.3900146484375
159826,SPGI,2021-05-03,393.8999938964844
159827,SPGI,2021-05-04,397.1300048828125
159828,SPGI,2021-05-05,392.05999755859375
159829,SPGI,2021-05-06,389.5700073242188
159830,SPGI,2021-05-07,390.7099914550781
159831,SPGI,2021-05-10,390.3599853515625
159832,SPGI,2021-05-11,379.6700134277344
159833,SPGI,2021-05-12,369.6900024414063
159834,SPGI,2021-05-13,379.7000122070313
159835,SPGI,2021-05-14,379.1600036621094
159836,SPGI,2021-05-17,374.9500122070313
159837,SPGI,2021-05-18,370.1199951171875
159838,SPGI,2021-05-19,370.6700134277344
159839,SPGI,2021-05-20,374.5299987792969
159840,SPGI,2021-05-21,377.5
159841,SPGI,2021-05-24,379.0499877929688
159842,SPGI,2021-05-25,378.5899963378906
159843,SPGI,2021-05-26,378.6700134277344
159844,SPGI,2021-05-27,380.5400085449219
159845,SPGI,2021-05-28,379.4700012207031
159846,SPGI,2021-06-01,373.4599914550781
159847,SPGI,2021-06-02,379.8299865722656
159848,SPGI,2021-06-03,381.3500061035156
159849,SPGI,2021-06-04,384.5799865722656
159850,SPGI,2021-06-07,381.2300109863281
159851,SPGI,2021-06-08,384.3900146484375
159852,SPGI,2021-06-09,384.6099853515625
159853,SPGI,2021-06-10,386.7300109863281
159854,SPGI,2021-06-11,392.489990234375
159855,SPGI,2021-06-14,396.3699951171875
159856,SPGI,2021-06-15,396.0199890136719
159857,SPGI,2021-06-16,392.760009765625
159858,SPGI,2021-06-17,400.1600036621094
159859,SPGI,2021-06-18,390.7099914550781
159860,SPGI,2021-06-21,399.5199890136719
159861,SPGI,2021-06-22,403.8599853515625
159862,SPGI,2021-06-23,400.8299865722656
159863,SPGI,2021-06-24,411.1799926757813
159864,SPGI,2021-06-25,412.3599853515625
159865,SPGI,2021-06-28,410.7999877929688
159866,SPGI,2021-06-29,410.5799865722656
159867,SPGI,2021-06-30,410.4500122070313
159868,SPGI,2021-07-01,412.2000122070313
159869,SPGI,2021-07-02,414.6300048828125
159870,SPGI,2021-07-06,415.6700134277344
159871,SPGI,2021-07-07,419.1600036621094
159872,SPGI,2021-07-08,417.05999755859375
159873,SPGI,2021-07-09,414.6799926757813
159874,SPGI,2021-07-12,411.75
159875,SPGI,2021-07-13,408.9500122070313
159876,SPGI,2021-07-14,410.5799865722656
159877,SPGI,2021-07-15,411.5199890136719
159878,SPGI,2021-07-16,414.4200134277344
159879,SPGI,2021-07-19,409.1499938964844
159880,SPGI,2021-07-20,416.3800048828125
159881,SPGI,2021-07-21,417.05999755859375
159882,SPGI,2021-07-22,418.6000061035156
159883,SPGI,2021-07-23,418.5
159884,SPGI,2021-07-26,413.3999938964844
159885,SPGI,2021-07-27,412.7900085449219
159886,SPGI,2021-07-28,411.5899963378906
159887,SPGI,2021-07-29,423.5700073242188
159888,SPGI,2021-07-30,428.7200012207031
159889,SPGI,2021-08-02,434.25
159890,SPGI,2021-08-03,436.0499877929688
159891,SPGI,2021-08-04,439.5
159892,SPGI,2021-08-05,441.7200012207031
159893,SPGI,2021-08-06,441.5799865722656
159894,SPGI,2021-08-09,436.1099853515625
159895,SPGI,2021-08-10,434.489990234375
159896,SPGI,2021-08-11,433.6000061035156
159897,SPGI,2021-08-12,436.75
159898,SPGI,2021-08-13,441.739990234375
159899,SPGI,2021-08-16,446.1099853515625
159900,SPGI,2021-08-17,444.1799926757813
159901,SPGI,2021-08-18,430.0
159902,SPGI,2021-08-19,433.9400024414063
159903,SPGI,2021-08-20,437.5199890136719
159904,SPGI,2021-08-23,439.0199890136719
159905,SPGI,2021-08-24,437.6000061035156
159906,SPGI,2021-08-25,437.8500061035156
159907,SPGI,2021-08-26,437.1600036621094
159908,SPGI,2021-08-27,438.2999877929688
159909,SPGI,2021-08-30,444.0700073242188
159910,SPGI,2021-08-31,443.8200073242188
159911,SPGI,2021-09-01,448.6199951171875
159912,SPGI,2021-09-02,449.3999938964844
159913,SPGI,2021-09-03,452.0799865722656
159914,SPGI,2021-09-07,446.7200012207031
159915,SPGI,2021-09-08,450.6099853515625
159916,SPGI,2021-09-09,451.3900146484375
159917,SPGI,2021-09-10,450.239990234375
159918,SPGI,2021-09-13,449.4200134277344
159919,SPGI,2021-09-14,451.5899963378906
159920,SPGI,2021-09-15,452.1499938964844
159921,SPGI,2021-09-16,454.0499877929688
159922,SPGI,2021-09-17,446.4200134277344
159923,SPGI,2021-09-20,444.8699951171875
159924,SPGI,2021-09-21,445.2000122070313
159925,SPGI,2021-09-22,445.6400146484375
159926,SPGI,2021-09-23,451.6700134277344
159927,SPGI,2021-09-24,453.0799865722656
159928,SPGI,2021-09-27,445.3299865722656
159929,SPGI,2021-09-28,426.1099853515625
159930,SPGI,2021-09-29,426.6199951171875
159931,SPGI,2021-09-30,424.8900146484375
159932,SPGI,2021-10-01,428.3599853515625
159933,SPGI,2021-10-04,415.8500061035156
159934,SPGI,2021-10-05,425.1300048828125
159935,SPGI,2021-10-06,427.760009765625
159936,SPGI,2021-10-07,432.7999877929688
159937,SPGI,2021-10-08,429.7200012207031
159938,SPGI,2021-10-11,428.489990234375
159939,SPGI,2021-10-12,430.6700134277344
159940,SPGI,2021-10-13,430.4299926757813
159941,SPGI,2021-10-14,441.7799987792969
159942,SPGI,2021-10-15,443.9200134277344
159943,SPGI,2021-10-18,447.8599853515625
159944,SPGI,2021-10-19,451.0899963378906
159945,SPGI,2021-10-20,440.55999755859375
159946,SPGI,2021-10-21,445.4400024414063
159947,SPGI,2021-10-22,450.489990234375
159948,SPGI,2021-10-25,447.3699951171875
159949,SPGI,2021-10-26,464.6199951171875
159950,SPGI,2021-10-27,462.6000061035156
159951,SPGI,2021-10-28,469.510009765625
159952,SPGI,2021-10-29,474.1600036621094
159953,SPGI,2021-11-01,463.1799926757813
159954,SPGI,2021-11-02,461.1799926757813
159955,SPGI,2021-11-03,455.0499877929688
159956,SPGI,2021-11-04,462.75
159957,SPGI,2021-11-05,460.2900085449219
159958,SPGI,2021-11-08,461.6600036621094
159959,SPGI,2021-11-09,461.9800109863281
159960,SPGI,2021-11-10,454.2099914550781
159961,SPGI,2021-11-11,451.5199890136719
159962,SPGI,2021-11-12,453.3599853515625
159963,SPGI,2021-11-15,459.2799987792969
159964,SPGI,2021-11-16,470.3699951171875
159965,SPGI,2021-11-17,465.5
159966,SPGI,2021-11-18,463.9299926757813
159967,SPGI,2021-11-19,461.30999755859375
159968,SPGI,2021-11-22,458.1300048828125
159969,SPGI,2021-11-23,458.3399963378906
159970,SPGI,2021-11-24,463.5299987792969
159971,SPGI,2021-11-26,454.5299987792969
159972,SPGI,2021-11-29,464.9299926757813
159973,SPGI,2021-11-30,455.7300109863281
159974,SPGI,2021-12-01,449.05999755859375
159975,SPGI,2021-12-02,460.9700012207031
159976,SPGI,2021-12-03,455.8200073242188
159977,SPGI,2021-12-06,456.5299987792969
159978,SPGI,2021-12-07,470.4599914550781
159979,SPGI,2021-12-08,473.0
159980,SPGI,2021-12-09,467.6600036621094
159981,SPGI,2021-12-10,473.6700134277344
159982,SPGI,2021-12-13,478.8599853515625
159983,SPGI,2021-12-14,470.3399963378906
159984,SPGI,2021-12-15,478.9700012207031
159985,SPGI,2021-12-16,476.8299865722656
159986,SPGI,2021-12-17,467.6400146484375
159987,SPGI,2021-12-20,460.3399963378906
159988,SPGI,2021-12-21,470.489990234375
159989,SPGI,2021-12-22,473.260009765625
159990,SPGI,2021-12-23,473.739990234375
159991,SPGI,2021-12-27,478.1000061035156
159992,SPGI,2021-12-28,475.1000061035156
159993,SPGI,2021-12-29,474.5499877929688
159994,SPGI,2021-12-30,470.4800109863281
159995,SPGI,2021-12-31,471.9299926757813
159996,SPGI,2022-01-03,461.1000061035156
159997,SPGI,2022-01-04,459.8200073242188
159998,SPGI,2022-01-05,455.760009765625
159999,SPGI,2022-01-06,451.9599914550781
160000,SPGI,2022-01-07,446.75
160001,SPGI,2022-01-10,435.3900146484375
160002,SPGI,2022-01-11,441.0199890136719
160003,SPGI,2022-01-12,447.8399963378906
160004,SPGI,2022-01-13,436.2699890136719
160005,SPGI,2022-01-14,432.3599853515625
160006,SPGI,2022-01-18,424.1499938964844
160007,SPGI,2022-01-19,422.9500122070313
160008,SPGI,2022-01-20,417.9800109863281
160009,SPGI,2022-01-21,416.9299926757813
160010,SPGI,2022-01-24,417.9500122070313
160011,SPGI,2022-01-25,399.5299987792969
160012,SPGI,2022-01-26,397.5400085449219
160013,SPGI,2022-01-27,395.0799865722656
160014,SPGI,2022-01-28,406.6199951171875
160015,SPGI,2022-01-31,415.2200012207031
160016,SPGI,2022-02-01,417.4599914550781
160017,SPGI,2022-02-02,422.0700073242188
160018,SPGI,2022-02-03,413.1499938964844
160019,SPGI,2022-02-04,414.3900146484375
160020,SPGI,2022-02-07,405.25
160021,SPGI,2022-02-08,399.7799987792969
160022,SPGI,2022-02-09,407.2900085449219
160023,SPGI,2022-02-10,396.4500122070313
160024,SPGI,2022-02-11,387.6600036621094
160025,SPGI,2022-02-14,380.7099914550781
160026,SPGI,2022-02-15,385.3699951171875
160027,SPGI,2022-02-16,386.5499877929688
160028,SPGI,2022-02-17,381.489990234375
160029,SPGI,2022-02-18,378.6700134277344
160030,SPGI,2022-02-22,380.25
160031,SPGI,2022-02-23,373.3699951171875
160032,SPGI,2022-02-24,381.6799926757813
160033,SPGI,2022-02-25,380.8900146484375
160034,SPGI,2022-02-28,375.7000122070313
160035,SPGI,2022-03-01,390.5799865722656
160036,SPGI,2022-03-02,399.1199951171875
160037,SPGI,2022-03-03,400.5
160038,SPGI,2022-03-04,407.5499877929688
160039,SPGI,2022-03-07,385.6400146484375
160040,SPGI,2022-03-08,388.1300048828125
160041,SPGI,2022-03-09,391.510009765625
160042,SPGI,2022-03-10,382.75
160043,SPGI,2022-03-11,379.6799926757813
160044,SPGI,2022-03-14,377.0
160045,SPGI,2022-03-15,387.3900146484375
160046,SPGI,2022-03-16,392.2300109863281
160047,SPGI,2022-03-17,402.6600036621094
160048,SPGI,2022-03-18,409.9400024414063
160049,SPGI,2022-03-21,404.760009765625
160050,SPGI,2022-03-22,414.2799987792969
160051,SPGI,2022-03-23,405.7099914550781
160052,SPGI,2022-03-24,407.6700134277344
160053,SPGI,2022-03-25,413.4700012207031
160054,SPGI,2022-03-28,414.5
160055,SPGI,2022-03-29,417.4500122070313
160056,SPGI,2022-03-30,418.9500122070313
160057,SPGI,2022-03-31,410.1799926757813
160058,SPGI,2022-04-01,407.8800048828125
160059,SPGI,2022-04-04,414.2999877929688
160060,SPGI,2022-04-05,411.8800048828125
160061,SPGI,2022-04-06,410.8800048828125
160062,SPGI,2022-04-07,414.989990234375
160063,SPGI,2022-04-08,413.0899963378906
160064,SPGI,2022-04-11,405.6099853515625
160065,SPGI,2022-04-12,397.30999755859375
160066,SPGI,2022-04-13,396.30999755859375
160067,SPGI,2022-04-14,387.5899963378906
160068,SPGI,2022-04-18,390.55999755859375
160069,SPGI,2022-04-19,395.3500061035156
160070,SPGI,2022-04-20,397.25
160071,SPGI,2022-04-21,390.8299865722656
160072,SPGI,2022-04-22,379.6600036621094
160073,SPGI,2022-04-25,381.2200012207031
160074,SPGI,2022-04-26,375.5
160075,SPGI,2022-04-27,380.6400146484375
160076,SPGI,2022-04-28,386.5499877929688
160077,SPGI,2022-04-29,376.5
160078,SPGI,2022-05-02,367.3200073242188
160079,SPGI,2022-05-03,359.6300048828125
160080,SPGI,2022-05-04,364.3200073242188
160081,SPGI,2022-05-05,346.8999938964844
160082,SPGI,2022-05-06,345.760009765625
160083,SPGI,2022-05-09,328.7699890136719
160084,SPGI,2022-05-10,327.989990234375
160085,SPGI,2022-05-11,325.8099975585937
160086,SPGI,2022-05-12,329.6600036621094
160087,SPGI,2022-05-13,336.8500061035156
160088,SPGI,2022-05-16,335.3599853515625
160089,SPGI,2022-05-17,339.2799987792969
160090,SPGI,2022-05-18,330.1199951171875
160091,SPGI,2022-05-19,332.07000732421875
160092,SPGI,2022-05-20,342.4200134277344
160093,SPGI,2022-05-23,350.5199890136719
160094,SPGI,2022-05-24,350.8699951171875
160095,SPGI,2022-05-25,347.6600036621094
160096,SPGI,2022-05-26,352.4700012207031
160097,SPGI,2022-05-27,360.6400146484375
160098,SPGI,2022-05-31,349.4800109863281
160099,SPGI,2022-06-01,332.010009765625
160100,SPGI,2022-06-02,343.0400085449219
160101,SPGI,2022-06-03,335.92999267578125
160102,SPGI,2022-06-06,338.6400146484375
160103,SPGI,2022-06-07,344.4599914550781
160104,SPGI,2022-06-08,338.69000244140625
160105,SPGI,2022-06-09,336.42999267578125
160106,SPGI,2022-06-10,332.760009765625
160107,SPGI,2022-06-13,322.3599853515625
160108,SPGI,2022-06-14,317.42999267578125
160109,SPGI,2022-06-15,321.3399963378906
160110,SPGI,2022-06-16,316.0299987792969
160111,SPGI,2022-06-17,319.92999267578125
160112,SPGI,2022-06-21,320.0199890136719
160113,SPGI,2022-06-22,325.1700134277344
160114,SPGI,2022-06-23,333.739990234375
160115,SPGI,2022-06-24,341.6600036621094
160116,SPGI,2022-06-27,340.4700012207031
160117,SPGI,2022-06-28,332.70001220703125
160118,SPGI,2022-06-29,334.75
160119,SPGI,2022-06-30,337.0599975585937
160120,SPGI,2022-07-01,343.3299865722656
160121,SPGI,2022-07-05,344.32000732421875
160122,SPGI,2022-07-06,349.0199890136719
160123,SPGI,2022-07-07,351.8299865722656
160124,SPGI,2022-07-08,352.4800109863281
160125,SPGI,2022-07-11,351.6099853515625
160126,SPGI,2022-07-12,346.04998779296875
160127,SPGI,2022-07-13,342.0199890136719
160128,SPGI,2022-07-14,345.1700134277344
160129,SPGI,2022-07-15,349.45001220703125
160130,SPGI,2022-07-18,345.3599853515625
160131,SPGI,2022-07-19,357.1400146484375
160132,SPGI,2022-07-20,358.6000061035156
160133,SPGI,2022-07-21,361.6199951171875
160134,SPGI,2022-07-22,361.9400024414063
160135,SPGI,2022-07-25,354.0299987792969
160136,SPGI,2022-07-26,356.1199951171875
160137,SPGI,2022-07-27,360.9200134277344
160138,SPGI,2022-07-28,374.5899963378906
160139,SPGI,2022-07-29,376.9299926757813
160140,SPGI,2022-08-01,376.0799865722656
160141,SPGI,2022-08-02,369.7799987792969
160142,SPGI,2022-08-03,368.1600036621094
160143,SPGI,2022-08-04,377.8999938964844
160144,SPGI,2022-08-05,376.6499938964844
160145,SPGI,2022-08-08,378.1199951171875
160146,SPGI,2022-08-09,377.0899963378906
160147,SPGI,2022-08-10,393.2000122070313
160148,SPGI,2022-08-11,386.1700134277344
160149,SPGI,2022-08-12,391.9200134277344
160150,SPGI,2022-08-15,391.0899963378906
160151,SPGI,2022-08-16,388.7699890136719
160152,SPGI,2022-08-17,387.7300109863281
160153,SPGI,2022-08-18,387.3800048828125
160154,SPGI,2022-08-19,379.9200134277344
160155,SPGI,2022-08-22,376.4500122070313
160156,SPGI,2022-08-23,372.7999877929688
160157,SPGI,2022-08-24,375.7099914550781
160158,SPGI,2022-08-25,379.6199951171875
160159,SPGI,2022-08-26,364.05999755859375
160160,SPGI,2022-08-29,361.0
160161,SPGI,2022-08-30,355.5599975585937
160162,SPGI,2022-08-31,352.17999267578125
160163,SPGI,2022-09-01,351.9700012207031
160164,SPGI,2022-09-02,347.6300048828125
160165,SPGI,2022-09-06,356.7900085449219
160166,SPGI,2022-09-07,363.5299987792969
160167,SPGI,2022-09-08,367.05999755859375
160168,SPGI,2022-09-09,369.4200134277344
160169,SPGI,2022-09-12,371.5
160170,SPGI,2022-09-13,356.510009765625
160171,SPGI,2022-09-14,351.1600036621094
160172,SPGI,2022-09-15,347.0599975585937
160173,SPGI,2022-09-16,346.07000732421875
160174,SPGI,2022-09-19,344.69000244140625
160175,SPGI,2022-09-20,339.3500061035156
160176,SPGI,2022-09-21,334.8800048828125
160177,SPGI,2022-09-22,322.3699951171875
160178,SPGI,2022-09-23,317.8599853515625
160179,SPGI,2022-09-26,315.42999267578125
160180,SPGI,2022-09-27,313.2699890136719
160181,SPGI,2022-09-28,314.7699890136719
160182,SPGI,2022-09-29,310.42999267578125
160183,SPGI,2022-09-30,305.3500061035156
160184,SPGI,2022-10-03,314.7900085449219
160185,SPGI,2022-10-04,323.54998779296875
160186,SPGI,2022-10-05,321.6499938964844
160187,SPGI,2022-10-06,316.1700134277344
160188,SPGI,2022-10-07,304.5299987792969
160189,SPGI,2022-10-10,298.7200012207031
160190,SPGI,2022-10-11,294.7200012207031
160191,SPGI,2022-10-12,291.1700134277344
160192,SPGI,2022-10-13,292.2799987792969
160193,SPGI,2022-10-14,286.6199951171875
160194,SPGI,2022-10-17,297.3900146484375
160195,SPGI,2022-10-18,300.8099975585937
160196,SPGI,2022-10-19,296.8699951171875
160197,SPGI,2022-10-20,292.0299987792969
160198,SPGI,2022-10-21,295.94000244140625
160199,SPGI,2022-10-24,300.3900146484375
160200,SPGI,2022-10-25,312.0299987792969
160201,SPGI,2022-10-26,311.5299987792969
160202,SPGI,2022-10-27,319.3099975585937
160203,SPGI,2022-10-28,326.92999267578125
160204,SPGI,2022-10-31,321.25
160205,SPGI,2022-11-01,316.1300048828125
160206,SPGI,2022-11-02,310.739990234375
160207,SPGI,2022-11-03,309.29998779296875
160208,SPGI,2022-11-04,316.3999938964844
160209,SPGI,2022-11-07,319.25
160210,SPGI,2022-11-08,319.94000244140625
160211,SPGI,2022-11-09,314.1000061035156
160212,SPGI,2022-11-10,346.2099914550781
160213,SPGI,2022-11-11,356.20001220703125
160214,SPGI,2022-11-14,347.6700134277344
160215,SPGI,2022-11-15,354.6600036621094
160216,SPGI,2022-11-16,353.6700134277344
160217,SPGI,2022-11-17,346.7699890136719
160218,SPGI,2022-11-18,345.8699951171875
160219,SPGI,2022-11-21,347.4200134277344
160220,SPGI,2022-11-22,352.25
160221,SPGI,2022-11-23,358.2699890136719
160222,SPGI,2022-11-25,357.9100036621094
160223,SPGI,2022-11-28,351.010009765625
160224,SPGI,2022-11-29,347.1400146484375
160225,SPGI,2022-11-30,352.79998779296875
160226,SPGI,2022-12-01,362.5799865722656
160227,SPGI,2022-12-02,359.79998779296875
160228,SPGI,2022-12-05,350.3099975585937
160229,SPGI,2022-12-06,351.69000244140625
160230,SPGI,2022-12-07,351.5199890136719
160231,SPGI,2022-12-08,352.8099975585937
160232,SPGI,2022-12-09,346.75
160233,SPGI,2022-12-12,347.19000244140625
160234,SPGI,2022-12-13,357.69000244140625
160235,SPGI,2022-12-14,353.8399963378906
160236,SPGI,2022-12-15,344.5799865722656
160237,SPGI,2022-12-16,339.6000061035156
160238,SPGI,2022-12-19,335.6600036621094
160239,SPGI,2022-12-20,332.1099853515625
160240,SPGI,2022-12-21,337.45001220703125
160241,SPGI,2022-12-22,332.1099853515625
160242,SPGI,2022-12-23,332.94000244140625
160243,SPGI,2022-12-27,331.32000732421875
160244,SPGI,2022-12-28,329.6000061035156
160245,SPGI,2022-12-29,339.8099975585937
160246,SPGI,2022-12-30,334.94000244140625
160247,SPGI,2023-01-03,335.1700134277344
160248,SPGI,2023-01-04,341.6199951171875
160249,SPGI,2023-01-05,336.0799865722656
160250,SPGI,2023-01-06,347.8399963378906
160251,SPGI,2023-01-09,350.3399963378906
160252,SPGI,2023-01-10,354.3900146484375
160253,SPGI,2023-01-11,364.0499877929688
160254,SPGI,2023-01-12,367.7699890136719
160255,SPGI,2023-01-13,366.3800048828125
160256,SPGI,2023-01-17,367.4100036621094
160257,SPGI,2023-01-18,364.1000061035156
160258,SPGI,2023-01-19,361.1300048828125
160259,SPGI,2023-01-20,368.0499877929688
160260,SPGI,2023-01-23,370.760009765625
160261,SPGI,2023-01-24,367.7200012207031
160262,SPGI,2023-01-25,366.3800048828125
160263,SPGI,2023-01-26,367.3800048828125
160264,SPGI,2023-01-27,373.3900146484375
160265,SPGI,2023-01-30,366.1400146484375
160266,SPGI,2023-01-31,374.9400024414063
160267,SPGI,2023-02-01,377.1799926757813
160268,SPGI,2023-02-02,383.1600036621094
160269,SPGI,2023-02-03,372.9100036621094
160270,SPGI,2023-02-06,368.6600036621094
160271,SPGI,2023-02-07,371.1099853515625
160272,SPGI,2023-02-08,365.8500061035156
160273,SPGI,2023-02-09,363.6499938964844
160274,SPGI,2023-02-10,363.8599853515625
160275,SPGI,2023-02-13,370.6000061035156
160276,SPGI,2023-02-14,364.8599853515625
160277,SPGI,2023-02-15,367.5700073242188
160278,SPGI,2023-02-16,357.82000732421875
160279,SPGI,2023-02-17,360.8299865722656
160280,SPGI,2023-02-21,350.7900085449219
160281,SPGI,2023-02-22,346.20001220703125
160282,SPGI,2023-02-23,348.1300048828125
160283,SPGI,2023-02-24,343.3800048828125
160284,SPGI,2023-02-27,341.510009765625
160285,SPGI,2023-02-28,341.20001220703125
160286,SPGI,2023-03-01,337.7799987792969
160287,SPGI,2023-03-02,339.8900146484375
160288,SPGI,2023-03-03,346.07000732421875
160289,SPGI,2023-03-06,351.32000732421875
160290,SPGI,2023-03-07,336.6499938964844
160291,SPGI,2023-03-08,338.8800048828125
160292,SPGI,2023-03-09,333.92999267578125
160293,SPGI,2023-03-10,326.5400085449219
160294,SPGI,2023-03-13,324.7900085449219
160295,SPGI,2023-03-14,332.7300109863281
160296,SPGI,2023-03-15,333.9800109863281
160297,SPGI,2023-03-16,339.8999938964844
160298,SPGI,2023-03-17,334.489990234375
160299,SPGI,2023-03-20,334.5899963378906
160300,SPGI,2023-03-21,341.6000061035156
160301,SPGI,2023-03-22,335.7200012207031
160302,SPGI,2023-03-23,332.25
160303,SPGI,2023-03-24,334.5199890136719
160304,SPGI,2023-03-27,335.75
160305,SPGI,2023-03-28,334.1300048828125
160306,SPGI,2023-03-29,338.1300048828125
160307,SPGI,2023-03-30,341.2699890136719
160308,SPGI,2023-03-31,344.7699890136719
160309,SPGI,2023-04-03,346.2699890136719
160310,SPGI,2023-04-04,346.4100036621094
160311,SPGI,2023-04-05,344.6000061035156
160312,SPGI,2023-04-06,340.8599853515625
160313,SPGI,2023-04-10,338.8299865722656
160314,SPGI,2023-04-11,341.9100036621094
160315,SPGI,2023-04-12,342.7900085449219
160316,SPGI,2023-04-13,347.8699951171875
160317,SPGI,2023-04-14,347.8599853515625
160318,SPGI,2023-04-17,349.010009765625
160319,SPGI,2023-04-18,352.1700134277344
160320,SPGI,2023-04-19,352.0299987792969
160321,SPGI,2023-04-20,352.9100036621094
160322,SPGI,2023-04-21,351.7200012207031
160323,SPGI,2023-04-24,347.6600036621094
160324,SPGI,2023-04-25,345.2099914550781
160325,SPGI,2023-04-26,340.07000732421875
160326,SPGI,2023-04-27,355.5799865722656
160327,SPGI,2023-04-28,362.5799865722656
160328,SPGI,2023-05-01,362.6499938964844
160329,SPGI,2023-05-02,356.0199890136719
160330,SPGI,2023-05-03,349.9700012207031
160331,SPGI,2023-05-04,347.510009765625
160332,SPGI,2023-05-05,354.19000244140625
160333,SPGI,2023-05-08,355.17999267578125
160334,SPGI,2023-05-09,355.2699890136719
160335,SPGI,2023-05-10,362.1799926757813
160336,SPGI,2023-05-11,360.2900085449219
160337,SPGI,2023-05-12,359.3399963378906
160338,SPG,1993-12-14,20.88321876525879
160339,SPG,1993-12-15,20.88321876525879
160340,SPG,1993-12-16,20.88321876525879
160341,SPG,1993-12-17,20.767200469970703
160342,SPG,1993-12-20,20.88321876525879
160343,SPG,1993-12-21,20.767200469970703
160344,SPG,1993-12-22,20.88321876525879
160345,SPG,1993-12-23,20.88321876525879
160346,SPG,1993-12-27,20.767200469970703
160347,SPG,1993-12-28,20.88321876525879
160348,SPG,1993-12-29,20.88321876525879
160349,SPG,1993-12-30,20.88321876525879
160350,SPG,1993-12-31,20.999237060546875
160351,SPG,1994-01-03,20.88321876525879
160352,SPG,1994-01-04,20.999237060546875
160353,SPG,1994-01-05,20.88321876525879
160354,SPG,1994-01-06,20.88321876525879
160355,SPG,1994-01-07,21.11525535583496
160356,SPG,1994-01-10,21.3472900390625
160357,SPG,1994-01-11,21.579326629638672
160358,SPG,1994-01-12,21.579326629638672
160359,SPG,1994-01-13,21.927379608154297
160360,SPG,1994-01-14,21.81136131286621
160361,SPG,1994-01-17,21.81136131286621
160362,SPG,1994-01-18,21.927379608154297
160363,SPG,1994-01-19,21.81136131286621
160364,SPG,1994-01-20,21.927379608154297
160365,SPG,1994-01-21,21.927379608154297
160366,SPG,1994-01-24,21.69534492492676
160367,SPG,1994-01-25,21.927379608154297
160368,SPG,1994-01-26,22.27543258666992
160369,SPG,1994-01-27,22.739505767822266
160370,SPG,1994-01-28,22.85552215576172
160371,SPG,1994-01-31,22.739505767822266
160372,SPG,1994-02-01,23.203577041625977
160373,SPG,1994-02-02,23.08755874633789
160374,SPG,1994-02-03,23.08755874633789
160375,SPG,1994-02-04,22.62348747253418
160376,SPG,1994-02-07,22.739505767822266
160377,SPG,1994-02-08,23.203577041625977
160378,SPG,1994-02-09,22.971540451049805
160379,SPG,1994-02-10,22.85552215576172
160380,SPG,1994-02-11,23.43561172485352
160381,SPG,1994-02-14,23.783666610717773
160382,SPG,1994-02-15,23.5516300201416
160383,SPG,1994-02-16,23.783666610717773
160384,SPG,1994-02-17,24.015701293945312
160385,SPG,1994-02-18,24.015701293945312
160386,SPG,1994-02-22,24.1317195892334
160387,SPG,1994-02-23,24.479772567749023
160388,SPG,1994-02-24,24.711809158325195
160389,SPG,1994-02-25,24.59579086303711
160390,SPG,1994-02-28,23.89968490600586
160391,SPG,1994-03-01,24.247737884521484
160392,SPG,1994-03-02,24.363754272460938
160393,SPG,1994-03-03,24.1317195892334
160394,SPG,1994-03-04,24.1317195892334
160395,SPG,1994-03-07,24.59579086303711
160396,SPG,1994-03-08,24.479772567749023
160397,SPG,1994-03-09,24.59579086303711
160398,SPG,1994-03-10,24.59579086303711
160399,SPG,1994-03-11,25.05986213684082
160400,SPG,1994-03-14,25.175880432128903
160401,SPG,1994-03-15,25.291898727416992
160402,SPG,1994-03-16,25.52393341064453
160403,SPG,1994-03-17,24.82782745361328
160404,SPG,1994-03-18,25.639951705932617
160405,SPG,1994-03-21,25.52393341064453
160406,SPG,1994-03-22,25.52393341064453
160407,SPG,1994-03-23,25.988006591796875
160408,SPG,1994-03-24,25.755970001220703
160409,SPG,1994-03-25,25.755970001220703
160410,SPG,1994-03-28,24.711809158325195
160411,SPG,1994-03-29,24.015701293945312
160412,SPG,1994-03-30,24.015701293945312
160413,SPG,1994-03-31,23.783666610717773
160414,SPG,1994-04-04,23.203577041625977
160415,SPG,1994-04-05,23.783666610717773
160416,SPG,1994-04-06,24.1317195892334
160417,SPG,1994-04-07,24.015701293945312
160418,SPG,1994-04-08,24.015701293945312
160419,SPG,1994-04-11,24.015701293945312
160420,SPG,1994-04-12,24.015701293945312
160421,SPG,1994-04-13,23.89968490600586
160422,SPG,1994-04-14,24.363754272460938
160423,SPG,1994-04-15,23.89968490600586
160424,SPG,1994-04-18,24.1317195892334
160425,SPG,1994-04-19,24.015701293945312
160426,SPG,1994-04-20,23.89968490600586
160427,SPG,1994-04-21,23.89968490600586
160428,SPG,1994-04-22,23.667648315429688
160429,SPG,1994-04-25,23.783666610717773
160430,SPG,1994-04-26,23.783666610717773
160431,SPG,1994-04-28,24.015701293945312
160432,SPG,1994-04-29,24.82782745361328
160433,SPG,1994-05-02,25.291898727416992
160434,SPG,1994-05-03,24.82782745361328
160435,SPG,1994-05-04,24.59579086303711
160436,SPG,1994-05-05,25.291898727416992
160437,SPG,1994-05-06,25.52393341064453
160438,SPG,1994-05-09,25.52393341064453
160439,SPG,1994-05-10,25.755970001220703
160440,SPG,1994-05-11,25.05986213684082
160441,SPG,1994-05-12,25.52393341064453
160442,SPG,1994-05-13,25.291898727416992
160443,SPG,1994-05-16,25.407915115356445
160444,SPG,1994-05-17,25.52393341064453
160445,SPG,1994-05-18,25.52393341064453
160446,SPG,1994-05-19,25.639951705932617
160447,SPG,1994-05-20,25.52393341064453
160448,SPG,1994-05-23,25.755970001220703
160449,SPG,1994-05-24,25.755970001220703
160450,SPG,1994-05-25,25.87198829650879
160451,SPG,1994-05-26,25.639951705932617
160452,SPG,1994-05-27,25.755970001220703
160453,SPG,1994-05-31,25.407915115356445
160454,SPG,1994-06-01,25.291898727416992
160455,SPG,1994-06-02,25.291898727416992
160456,SPG,1994-06-03,25.52393341064453
160457,SPG,1994-06-06,25.87198829650879
160458,SPG,1994-06-07,25.988006591796875
160459,SPG,1994-06-08,25.87198829650879
160460,SPG,1994-06-09,25.52393341064453
160461,SPG,1994-06-10,25.639951705932617
160462,SPG,1994-06-13,25.988006591796875
160463,SPG,1994-06-14,25.87198829650879
160464,SPG,1994-06-15,25.639951705932617
160465,SPG,1994-06-16,25.87198829650879
160466,SPG,1994-06-17,25.988006591796875
160467,SPG,1994-06-20,25.87198829650879
160468,SPG,1994-06-21,25.988006591796875
160469,SPG,1994-06-22,25.87198829650879
160470,SPG,1994-06-23,25.52393341064453
160471,SPG,1994-06-24,25.175880432128903
160472,SPG,1994-06-27,25.175880432128903
160473,SPG,1994-06-28,24.943845748901367
160474,SPG,1994-06-29,24.479772567749023
160475,SPG,1994-06-30,24.711809158325195
160476,SPG,1994-07-01,24.363754272460938
160477,SPG,1994-07-05,24.247737884521484
160478,SPG,1994-07-06,23.89968490600586
160479,SPG,1994-07-07,24.015701293945312
160480,SPG,1994-07-08,24.1317195892334
160481,SPG,1994-07-11,24.247737884521484
160482,SPG,1994-07-12,24.363754272460938
160483,SPG,1994-07-13,24.943845748901367
160484,SPG,1994-07-14,24.82782745361328
160485,SPG,1994-07-15,25.175880432128903
160486,SPG,1994-07-18,25.755970001220703
160487,SPG,1994-07-19,25.52393341064453
160488,SPG,1994-07-20,25.639951705932617
160489,SPG,1994-07-21,25.291898727416992
160490,SPG,1994-07-22,24.711809158325195
160491,SPG,1994-07-25,24.943845748901367
160492,SPG,1994-07-26,24.711809158325195
160493,SPG,1994-07-27,24.479772567749023
160494,SPG,1994-07-28,24.59579086303711
160495,SPG,1994-07-29,24.711809158325195
160496,SPG,1994-08-01,24.711809158325195
160497,SPG,1994-08-02,24.363754272460938
160498,SPG,1994-08-03,24.363754272460938
160499,SPG,1994-08-04,24.479772567749023
160500,SPG,1994-08-05,24.479772567749023
160501,SPG,1994-08-08,24.711809158325195
160502,SPG,1994-08-09,24.59579086303711
160503,SPG,1994-08-10,24.479772567749023
160504,SPG,1994-08-11,24.363754272460938
160505,SPG,1994-08-12,24.247737884521484
160506,SPG,1994-08-15,24.015701293945312
160507,SPG,1994-08-16,23.667648315429688
160508,SPG,1994-08-17,23.89968490600586
160509,SPG,1994-08-18,24.015701293945312
160510,SPG,1994-08-19,24.015701293945312
160511,SPG,1994-08-22,24.015701293945312
160512,SPG,1994-08-23,24.015701293945312
160513,SPG,1994-08-24,24.247737884521484
160514,SPG,1994-08-25,24.1317195892334
160515,SPG,1994-08-26,24.015701293945312
160516,SPG,1994-08-29,24.247737884521484
160517,SPG,1994-08-30,24.363754272460938
160518,SPG,1994-08-31,24.479772567749023
160519,SPG,1994-09-01,24.247737884521484
160520,SPG,1994-09-02,24.247737884521484
160521,SPG,1994-09-06,24.1317195892334
160522,SPG,1994-09-07,24.1317195892334
160523,SPG,1994-09-08,24.363754272460938
160524,SPG,1994-09-09,24.1317195892334
160525,SPG,1994-09-12,23.667648315429688
160526,SPG,1994-09-13,23.89968490600586
160527,SPG,1994-09-14,23.667648315429688
160528,SPG,1994-09-15,23.783666610717773
160529,SPG,1994-09-16,23.667648315429688
160530,SPG,1994-09-19,23.5516300201416
160531,SPG,1994-09-20,23.31959342956543
160532,SPG,1994-09-21,23.43561172485352
160533,SPG,1994-09-22,23.5516300201416
160534,SPG,1994-09-23,23.89968490600586
160535,SPG,1994-09-26,23.89968490600586
160536,SPG,1994-09-27,24.1317195892334
160537,SPG,1994-09-28,24.1317195892334
160538,SPG,1994-09-29,23.783666610717773
160539,SPG,1994-09-30,23.783666610717773
160540,SPG,1994-10-03,23.667648315429688
160541,SPG,1994-10-04,23.43561172485352
160542,SPG,1994-10-05,23.31959342956543
160543,SPG,1994-10-06,22.85552215576172
160544,SPG,1994-10-07,22.971540451049805
160545,SPG,1994-10-10,23.203577041625977
160546,SPG,1994-10-11,23.203577041625977
160547,SPG,1994-10-12,23.203577041625977
160548,SPG,1994-10-13,23.31959342956543
160549,SPG,1994-10-14,23.43561172485352
160550,SPG,1994-10-17,23.43561172485352
160551,SPG,1994-10-18,23.31959342956543
160552,SPG,1994-10-19,23.31959342956543
160553,SPG,1994-10-20,23.08755874633789
160554,SPG,1994-10-21,22.971540451049805
160555,SPG,1994-10-24,22.507469177246094
160556,SPG,1994-10-25,22.739505767822266
160557,SPG,1994-10-26,22.507469177246094
160558,SPG,1994-10-27,22.043397903442383
160559,SPG,1994-10-28,22.27543258666992
160560,SPG,1994-10-31,22.15941619873047
160561,SPG,1994-11-01,22.15941619873047
160562,SPG,1994-11-02,21.927379608154297
160563,SPG,1994-11-03,21.81136131286621
160564,SPG,1994-11-04,21.69534492492676
160565,SPG,1994-11-07,21.81136131286621
160566,SPG,1994-11-08,21.579326629638672
160567,SPG,1994-11-09,21.69534492492676
160568,SPG,1994-11-10,21.463308334350582
160569,SPG,1994-11-11,21.463308334350582
160570,SPG,1994-11-14,21.3472900390625
160571,SPG,1994-11-15,21.3472900390625
160572,SPG,1994-11-16,21.463308334350582
160573,SPG,1994-11-17,21.463308334350582
160574,SPG,1994-11-18,21.579326629638672
160575,SPG,1994-11-21,21.463308334350582
160576,SPG,1994-11-22,21.463308334350582
160577,SPG,1994-11-23,21.463308334350582
160578,SPG,1994-11-25,21.927379608154297
160579,SPG,1994-11-28,21.927379608154297
160580,SPG,1994-11-29,21.927379608154297
160581,SPG,1994-11-30,21.927379608154297
160582,SPG,1994-12-01,21.927379608154297
160583,SPG,1994-12-02,21.81136131286621
160584,SPG,1994-12-05,21.81136131286621
160585,SPG,1994-12-06,21.927379608154297
160586,SPG,1994-12-07,21.69534492492676
160587,SPG,1994-12-08,21.3472900390625
160588,SPG,1994-12-09,21.231273651123047
160589,SPG,1994-12-12,21.69534492492676
160590,SPG,1994-12-13,21.927379608154297
160591,SPG,1994-12-14,22.391450881958008
160592,SPG,1994-12-15,22.62348747253418
160593,SPG,1994-12-16,23.08755874633789
160594,SPG,1994-12-19,23.31959342956543
160595,SPG,1994-12-20,23.203577041625977
160596,SPG,1994-12-21,23.203577041625977
160597,SPG,1994-12-22,23.203577041625977
160598,SPG,1994-12-23,22.507469177246094
160599,SPG,1994-12-27,22.739505767822266
160600,SPG,1994-12-28,22.507469177246094
160601,SPG,1994-12-29,22.507469177246094
160602,SPG,1994-12-30,22.507469177246094
160603,SPG,1995-01-03,23.08755874633789
160604,SPG,1995-01-04,23.08755874633789
160605,SPG,1995-01-05,23.31959342956543
160606,SPG,1995-01-06,22.85552215576172
160607,SPG,1995-01-09,22.971540451049805
160608,SPG,1995-01-10,22.507469177246094
160609,SPG,1995-01-11,21.81136131286621
160610,SPG,1995-01-12,22.15941619873047
160611,SPG,1995-01-13,22.27543258666992
160612,SPG,1995-01-16,22.27543258666992
160613,SPG,1995-01-17,22.15941619873047
160614,SPG,1995-01-18,22.15941619873047
160615,SPG,1995-01-19,22.27543258666992
160616,SPG,1995-01-20,22.15941619873047
160617,SPG,1995-01-23,21.81136131286621
160618,SPG,1995-01-24,22.043397903442383
160619,SPG,1995-01-25,21.81136131286621
160620,SPG,1995-01-26,21.927379608154297
160621,SPG,1995-01-27,21.927379608154297
160622,SPG,1995-01-30,21.69534492492676
160623,SPG,1995-01-31,21.69534492492676
160624,SPG,1995-02-01,21.231273651123047
160625,SPG,1995-02-02,21.231273651123047
160626,SPG,1995-02-03,21.231273651123047
160627,SPG,1995-02-06,21.231273651123047
160628,SPG,1995-02-07,21.463308334350582
160629,SPG,1995-02-08,21.69534492492676
160630,SPG,1995-02-09,21.81136131286621
160631,SPG,1995-02-10,21.81136131286621
160632,SPG,1995-02-13,21.69534492492676
160633,SPG,1995-02-14,21.81136131286621
160634,SPG,1995-02-15,21.69534492492676
160635,SPG,1995-02-16,21.81136131286621
160636,SPG,1995-02-17,21.81136131286621
160637,SPG,1995-02-21,22.043397903442383
160638,SPG,1995-02-22,22.27543258666992
160639,SPG,1995-02-23,22.27543258666992
160640,SPG,1995-02-24,22.739505767822266
160641,SPG,1995-02-27,22.62348747253418
160642,SPG,1995-02-28,22.62348747253418
160643,SPG,1995-03-01,22.971540451049805
160644,SPG,1995-03-02,22.739505767822266
160645,SPG,1995-03-03,22.62348747253418
160646,SPG,1995-03-06,22.85552215576172
160647,SPG,1995-03-07,22.971540451049805
160648,SPG,1995-03-08,22.971540451049805
160649,SPG,1995-03-09,23.08755874633789
160650,SPG,1995-03-10,22.739505767822266
160651,SPG,1995-03-13,22.739505767822266
160652,SPG,1995-03-14,23.203577041625977
160653,SPG,1995-03-15,23.783666610717773
160654,SPG,1995-03-16,23.5516300201416
160655,SPG,1995-03-17,23.5516300201416
160656,SPG,1995-03-20,23.667648315429688
160657,SPG,1995-03-21,23.43561172485352
160658,SPG,1995-03-22,23.203577041625977
160659,SPG,1995-03-23,23.43561172485352
160660,SPG,1995-03-24,23.43561172485352
160661,SPG,1995-03-27,23.203577041625977
160662,SPG,1995-03-28,23.08755874633789
160663,SPG,1995-03-29,23.203577041625977
160664,SPG,1995-03-30,22.971540451049805
160665,SPG,1995-03-31,22.62348747253418
160666,SPG,1995-04-03,22.391450881958008
160667,SPG,1995-04-04,22.27543258666992
160668,SPG,1995-04-05,22.391450881958008
160669,SPG,1995-04-06,22.27543258666992
160670,SPG,1995-04-07,22.27543258666992
160671,SPG,1995-04-10,22.27543258666992
160672,SPG,1995-04-11,22.391450881958008
160673,SPG,1995-04-12,22.391450881958008
160674,SPG,1995-04-13,22.391450881958008
160675,SPG,1995-04-17,22.27543258666992
160676,SPG,1995-04-18,22.15941619873047
160677,SPG,1995-04-19,21.927379608154297
160678,SPG,1995-04-20,21.927379608154297
160679,SPG,1995-04-21,21.927379608154297
160680,SPG,1995-04-24,21.927379608154297
160681,SPG,1995-04-25,22.043397903442383
160682,SPG,1995-04-26,21.81136131286621
160683,SPG,1995-04-27,21.927379608154297
160684,SPG,1995-04-28,22.043397903442383
160685,SPG,1995-05-01,22.043397903442383
160686,SPG,1995-05-02,22.15941619873047
160687,SPG,1995-05-03,22.043397903442383
160688,SPG,1995-05-04,22.043397903442383
160689,SPG,1995-05-05,22.391450881958008
160690,SPG,1995-05-08,22.507469177246094
160691,SPG,1995-05-09,23.08755874633789
160692,SPG,1995-05-10,23.08755874633789
160693,SPG,1995-05-11,23.08755874633789
160694,SPG,1995-05-12,23.08755874633789
160695,SPG,1995-05-15,22.85552215576172
160696,SPG,1995-05-16,23.08755874633789
160697,SPG,1995-05-17,22.971540451049805
160698,SPG,1995-05-18,22.85552215576172
160699,SPG,1995-05-19,23.08755874633789
160700,SPG,1995-05-22,22.971540451049805
160701,SPG,1995-05-23,22.62348747253418
160702,SPG,1995-05-24,22.739505767822266
160703,SPG,1995-05-25,22.971540451049805
160704,SPG,1995-05-26,22.27543258666992
160705,SPG,1995-05-30,22.971540451049805
160706,SPG,1995-05-31,23.08755874633789
160707,SPG,1995-06-01,23.08755874633789
160708,SPG,1995-06-02,23.203577041625977
160709,SPG,1995-06-05,23.31959342956543
160710,SPG,1995-06-06,23.31959342956543
160711,SPG,1995-06-07,23.203577041625977
160712,SPG,1995-06-08,22.971540451049805
160713,SPG,1995-06-09,22.739505767822266
160714,SPG,1995-06-12,22.391450881958008
160715,SPG,1995-06-13,22.391450881958008
160716,SPG,1995-06-14,22.739505767822266
160717,SPG,1995-06-15,23.08755874633789
160718,SPG,1995-06-16,23.08755874633789
160719,SPG,1995-06-19,23.08755874633789
160720,SPG,1995-06-20,22.971540451049805
160721,SPG,1995-06-21,22.971540451049805
160722,SPG,1995-06-22,23.08755874633789
160723,SPG,1995-06-23,23.31959342956543
160724,SPG,1995-06-26,23.08755874633789
160725,SPG,1995-06-27,23.08755874633789
160726,SPG,1995-06-28,23.31959342956543
160727,SPG,1995-06-29,23.08755874633789
160728,SPG,1995-06-30,23.31959342956543
160729,SPG,1995-07-03,23.31959342956543
160730,SPG,1995-07-05,23.31959342956543
160731,SPG,1995-07-06,23.5516300201416
160732,SPG,1995-07-07,23.783666610717773
160733,SPG,1995-07-10,23.43561172485352
160734,SPG,1995-07-11,23.43561172485352
160735,SPG,1995-07-12,23.31959342956543
160736,SPG,1995-07-13,23.08755874633789
160737,SPG,1995-07-14,23.203577041625977
160738,SPG,1995-07-17,23.08755874633789
160739,SPG,1995-07-18,22.971540451049805
160740,SPG,1995-07-19,22.62348747253418
160741,SPG,1995-07-20,22.85552215576172
160742,SPG,1995-07-21,23.203577041625977
160743,SPG,1995-07-24,23.08755874633789
160744,SPG,1995-07-25,22.971540451049805
160745,SPG,1995-07-26,22.85552215576172
160746,SPG,1995-07-27,23.08755874633789
160747,SPG,1995-07-28,22.971540451049805
160748,SPG,1995-07-31,22.739505767822266
160749,SPG,1995-08-01,22.739505767822266
160750,SPG,1995-08-02,22.739505767822266
160751,SPG,1995-08-03,22.739505767822266
160752,SPG,1995-08-04,22.62348747253418
160753,SPG,1995-08-07,22.971540451049805
160754,SPG,1995-08-08,22.739505767822266
160755,SPG,1995-08-09,22.971540451049805
160756,SPG,1995-08-10,22.85552215576172
160757,SPG,1995-08-11,22.971540451049805
160758,SPG,1995-08-14,22.971540451049805
160759,SPG,1995-08-15,22.85552215576172
160760,SPG,1995-08-16,22.62348747253418
160761,SPG,1995-08-17,22.391450881958008
160762,SPG,1995-08-18,22.391450881958008
160763,SPG,1995-08-21,22.62348747253418
160764,SPG,1995-08-22,22.739505767822266
160765,SPG,1995-08-23,22.85552215576172
160766,SPG,1995-08-24,22.971540451049805
160767,SPG,1995-08-25,22.85552215576172
160768,SPG,1995-08-28,22.971540451049805
160769,SPG,1995-08-29,22.85552215576172
160770,SPG,1995-08-30,22.739505767822266
160771,SPG,1995-08-31,22.85552215576172
160772,SPG,1995-09-01,23.203577041625977
160773,SPG,1995-09-05,23.08755874633789
160774,SPG,1995-09-06,23.08755874633789
160775,SPG,1995-09-07,23.08755874633789
160776,SPG,1995-09-08,23.43561172485352
160777,SPG,1995-09-11,23.31959342956543
160778,SPG,1995-09-12,23.5516300201416
160779,SPG,1995-09-13,23.89968490600586
160780,SPG,1995-09-14,23.783666610717773
160781,SPG,1995-09-15,23.89968490600586
160782,SPG,1995-09-18,23.5516300201416
160783,SPG,1995-09-19,23.5516300201416
160784,SPG,1995-09-20,23.667648315429688
160785,SPG,1995-09-21,23.89968490600586
160786,SPG,1995-09-22,23.89968490600586
160787,SPG,1995-09-25,23.89968490600586
160788,SPG,1995-09-26,24.015701293945312
160789,SPG,1995-09-27,23.89968490600586
160790,SPG,1995-09-28,23.667648315429688
160791,SPG,1995-09-29,23.5516300201416
160792,SPG,1995-10-02,23.5516300201416
160793,SPG,1995-10-03,23.667648315429688
160794,SPG,1995-10-04,23.5516300201416
160795,SPG,1995-10-05,23.5516300201416
160796,SPG,1995-10-06,23.08755874633789
160797,SPG,1995-10-09,22.739505767822266
160798,SPG,1995-10-10,22.85552215576172
160799,SPG,1995-10-11,22.971540451049805
160800,SPG,1995-10-12,22.85552215576172
160801,SPG,1995-10-13,22.85552215576172
160802,SPG,1995-10-16,22.62348747253418
160803,SPG,1995-10-17,22.507469177246094
160804,SPG,1995-10-18,22.15941619873047
160805,SPG,1995-10-19,22.15941619873047
160806,SPG,1995-10-20,21.927379608154297
160807,SPG,1995-10-23,22.15941619873047
160808,SPG,1995-10-24,22.043397903442383
160809,SPG,1995-10-25,21.927379608154297
160810,SPG,1995-10-26,21.81136131286621
160811,SPG,1995-10-27,21.81136131286621
160812,SPG,1995-10-30,21.927379608154297
160813,SPG,1995-10-31,21.579326629638672
160814,SPG,1995-11-01,21.231273651123047
160815,SPG,1995-11-02,21.463308334350582
160816,SPG,1995-11-03,21.463308334350582
160817,SPG,1995-11-06,21.463308334350582
160818,SPG,1995-11-07,21.579326629638672
160819,SPG,1995-11-08,21.81136131286621
160820,SPG,1995-11-09,22.27543258666992
160821,SPG,1995-11-10,22.971540451049805
160822,SPG,1995-11-13,22.62348747253418
160823,SPG,1995-11-14,21.927379608154297
160824,SPG,1995-11-15,22.15941619873047
160825,SPG,1995-11-16,22.043397903442383
160826,SPG,1995-11-17,22.043397903442383
160827,SPG,1995-11-20,21.81136131286621
160828,SPG,1995-11-21,21.927379608154297
160829,SPG,1995-11-22,21.81136131286621
160830,SPG,1995-11-24,21.69534492492676
160831,SPG,1995-11-27,21.81136131286621
160832,SPG,1995-11-28,21.927379608154297
160833,SPG,1995-11-29,21.579326629638672
160834,SPG,1995-11-30,21.463308334350582
160835,SPG,1995-12-01,21.579326629638672
160836,SPG,1995-12-04,21.3472900390625
160837,SPG,1995-12-05,21.579326629638672
160838,SPG,1995-12-06,22.739505767822266
160839,SPG,1995-12-07,22.27543258666992
160840,SPG,1995-12-08,22.043397903442383
160841,SPG,1995-12-11,22.043397903442383
160842,SPG,1995-12-12,22.507469177246094
160843,SPG,1995-12-13,23.43561172485352
160844,SPG,1995-12-14,22.85552215576172
160845,SPG,1995-12-15,23.31959342956543
160846,SPG,1995-12-18,22.739505767822266
160847,SPG,1995-12-19,22.971540451049805
160848,SPG,1995-12-20,22.85552215576172
160849,SPG,1995-12-21,22.739505767822266
160850,SPG,1995-12-22,22.85552215576172
160851,SPG,1995-12-26,23.08755874633789
160852,SPG,1995-12-27,23.08755874633789
160853,SPG,1995-12-28,22.739505767822266
160854,SPG,1995-12-29,22.62348747253418
160855,SPG,1996-01-02,22.62348747253418
160856,SPG,1996-01-03,22.62348747253418
160857,SPG,1996-01-04,22.507469177246094
160858,SPG,1996-01-05,22.391450881958008
160859,SPG,1996-01-08,22.391450881958008
160860,SPG,1996-01-09,22.507469177246094
160861,SPG,1996-01-10,21.69534492492676
160862,SPG,1996-01-11,21.69534492492676
160863,SPG,1996-01-12,21.463308334350582
160864,SPG,1996-01-15,21.81136131286621
160865,SPG,1996-01-16,21.927379608154297
160866,SPG,1996-01-17,22.15941619873047
160867,SPG,1996-01-18,22.27543258666992
160868,SPG,1996-01-19,22.15941619873047
160869,SPG,1996-01-22,22.15941619873047
160870,SPG,1996-01-23,21.69534492492676
160871,SPG,1996-01-24,21.3472900390625
160872,SPG,1996-01-25,21.231273651123047
160873,SPG,1996-01-26,21.3472900390625
160874,SPG,1996-01-29,21.463308334350582
160875,SPG,1996-01-30,20.999237060546875
160876,SPG,1996-01-31,20.767200469970703
160877,SPG,1996-02-01,20.88321876525879
160878,SPG,1996-02-02,20.41914749145508
160879,SPG,1996-02-05,20.18711280822754
160880,SPG,1996-02-06,20.41914749145508
160881,SPG,1996-02-07,21.11525535583496
160882,SPG,1996-02-08,20.999237060546875
160883,SPG,1996-02-09,20.767200469970703
160884,SPG,1996-02-12,20.41914749145508
160885,SPG,1996-02-13,20.651182174682617
160886,SPG,1996-02-14,20.999237060546875
160887,SPG,1996-02-15,20.999237060546875
160888,SPG,1996-02-16,21.231273651123047
160889,SPG,1996-02-20,20.651182174682617
160890,SPG,1996-02-21,20.999237060546875
160891,SPG,1996-02-22,21.3472900390625
160892,SPG,1996-02-23,21.579326629638672
160893,SPG,1996-02-26,21.463308334350582
160894,SPG,1996-02-27,21.579326629638672
160895,SPG,1996-02-28,21.579326629638672
160896,SPG,1996-02-29,21.69534492492676
160897,SPG,1996-03-01,21.69534492492676
160898,SPG,1996-03-04,21.81136131286621
160899,SPG,1996-03-05,22.391450881958008
160900,SPG,1996-03-06,22.27543258666992
160901,SPG,1996-03-07,22.391450881958008
160902,SPG,1996-03-08,21.927379608154297
160903,SPG,1996-03-11,22.043397903442383
160904,SPG,1996-03-12,21.81136131286621
160905,SPG,1996-03-13,21.81136131286621
160906,SPG,1996-03-14,21.579326629638672
160907,SPG,1996-03-15,21.463308334350582
160908,SPG,1996-03-18,21.927379608154297
160909,SPG,1996-03-19,21.81136131286621
160910,SPG,1996-03-20,22.27543258666992
160911,SPG,1996-03-21,22.27543258666992
160912,SPG,1996-03-22,22.043397903442383
160913,SPG,1996-03-25,22.27543258666992
160914,SPG,1996-03-26,21.927379608154297
160915,SPG,1996-03-27,21.81136131286621
160916,SPG,1996-03-28,21.463308334350582
160917,SPG,1996-03-29,21.463308334350582
160918,SPG,1996-04-01,21.463308334350582
160919,SPG,1996-04-02,21.3472900390625
160920,SPG,1996-04-03,21.405298233032227
160921,SPG,1996-04-04,21.11525535583496
160922,SPG,1996-04-08,20.88321876525879
160923,SPG,1996-04-09,21.463308334350582
160924,SPG,1996-04-10,20.651182174682617
160925,SPG,1996-04-11,20.651182174682617
160926,SPG,1996-04-12,20.999237060546875
160927,SPG,1996-04-15,20.88321876525879
160928,SPG,1996-04-16,21.11525535583496
160929,SPG,1996-04-17,20.88321876525879
160930,SPG,1996-04-18,21.11525535583496
160931,SPG,1996-04-19,21.231273651123047
160932,SPG,1996-04-22,21.231273651123047
160933,SPG,1996-04-23,21.11525535583496
160934,SPG,1996-04-24,21.231273651123047
160935,SPG,1996-04-25,21.463308334350582
160936,SPG,1996-04-26,21.463308334350582
160937,SPG,1996-04-29,21.521316528320312
160938,SPG,1996-04-30,21.3472900390625
160939,SPG,1996-05-01,21.231273651123047
160940,SPG,1996-05-02,21.231273651123047
160941,SPG,1996-05-03,21.69534492492676
160942,SPG,1996-05-06,21.69534492492676
160943,SPG,1996-05-07,21.579326629638672
160944,SPG,1996-05-08,21.579326629638672
160945,SPG,1996-05-09,21.579326629638672
160946,SPG,1996-05-10,21.69534492492676
160947,SPG,1996-05-13,22.391450881958008
160948,SPG,1996-05-14,22.27543258666992
160949,SPG,1996-05-15,22.043397903442383
160950,SPG,1996-05-16,22.15941619873047
160951,SPG,1996-05-17,22.15941619873047
160952,SPG,1996-05-20,22.391450881958008
160953,SPG,1996-05-21,22.391450881958008
160954,SPG,1996-05-22,22.15941619873047
160955,SPG,1996-05-23,21.927379608154297
160956,SPG,1996-05-24,21.927379608154297
160957,SPG,1996-05-28,22.043397903442383
160958,SPG,1996-05-29,22.043397903442383
160959,SPG,1996-05-30,22.391450881958008
160960,SPG,1996-05-31,22.507469177246094
160961,SPG,1996-06-03,22.391450881958008
160962,SPG,1996-06-04,22.391450881958008
160963,SPG,1996-06-05,22.507469177246094
160964,SPG,1996-06-06,22.391450881958008
160965,SPG,1996-06-07,22.391450881958008
160966,SPG,1996-06-10,22.507469177246094
160967,SPG,1996-06-11,22.62348747253418
160968,SPG,1996-06-12,22.391450881958008
160969,SPG,1996-06-13,22.507469177246094
160970,SPG,1996-06-14,22.507469177246094
160971,SPG,1996-06-17,22.62348747253418
160972,SPG,1996-06-18,22.507469177246094
160973,SPG,1996-06-19,22.62348747253418
160974,SPG,1996-06-20,22.391450881958008
160975,SPG,1996-06-21,22.27543258666992
160976,SPG,1996-06-24,22.391450881958008
160977,SPG,1996-06-25,22.507469177246094
160978,SPG,1996-06-26,22.62348747253418
160979,SPG,1996-06-27,22.391450881958008
160980,SPG,1996-06-28,22.739505767822266
160981,SPG,1996-07-01,22.85552215576172
160982,SPG,1996-07-02,22.971540451049805
160983,SPG,1996-07-03,22.85552215576172
160984,SPG,1996-07-05,22.739505767822266
160985,SPG,1996-07-08,22.62348747253418
160986,SPG,1996-07-09,22.507469177246094
160987,SPG,1996-07-10,21.81136131286621
160988,SPG,1996-07-11,21.579326629638672
160989,SPG,1996-07-12,21.81136131286621
160990,SPG,1996-07-15,21.463308334350582
160991,SPG,1996-07-16,21.463308334350582
160992,SPG,1996-07-17,21.69534492492676
160993,SPG,1996-07-18,21.81136131286621
160994,SPG,1996-07-19,21.579326629638672
160995,SPG,1996-07-22,21.579326629638672
160996,SPG,1996-07-23,21.69534492492676
160997,SPG,1996-07-24,21.579326629638672
160998,SPG,1996-07-25,21.579326629638672
160999,SPG,1996-07-26,21.579326629638672
161000,SPG,1996-07-29,21.81136131286621
161001,SPG,1996-07-30,22.043397903442383
161002,SPG,1996-07-31,21.81136131286621
161003,SPG,1996-08-01,21.927379608154297
161004,SPG,1996-08-02,22.27543258666992
161005,SPG,1996-08-05,22.27543258666992
161006,SPG,1996-08-06,22.739505767822266
161007,SPG,1996-08-07,22.85552215576172
161008,SPG,1996-08-08,22.739505767822266
161009,SPG,1996-08-09,22.62348747253418
161010,SPG,1996-08-12,22.62348747253418
161011,SPG,1996-08-13,22.971540451049805
161012,SPG,1996-08-14,23.31959342956543
161013,SPG,1996-08-15,23.43561172485352
161014,SPG,1996-08-16,23.203577041625977
161015,SPG,1996-08-19,22.971540451049805
161016,SPG,1996-08-20,22.971540451049805
161017,SPG,1996-08-21,22.971540451049805
161018,SPG,1996-08-22,23.08755874633789
161019,SPG,1996-08-23,23.08755874633789
161020,SPG,1996-08-26,22.85552215576172
161021,SPG,1996-08-27,22.739505767822266
161022,SPG,1996-08-28,22.971540451049805
161023,SPG,1996-08-29,23.203577041625977
161024,SPG,1996-08-30,23.08755874633789
161025,SPG,1996-09-03,22.971540451049805
161026,SPG,1996-09-04,22.971540451049805
161027,SPG,1996-09-05,23.203577041625977
161028,SPG,1996-09-06,23.203577041625977
161029,SPG,1996-09-09,23.08755874633789
161030,SPG,1996-09-10,23.203577041625977
161031,SPG,1996-09-11,23.203577041625977
161032,SPG,1996-09-12,23.08755874633789
161033,SPG,1996-09-13,23.203577041625977
161034,SPG,1996-09-16,23.31959342956543
161035,SPG,1996-09-17,23.667648315429688
161036,SPG,1996-09-18,23.667648315429688
161037,SPG,1996-09-19,23.783666610717773
161038,SPG,1996-09-20,23.783666610717773
161039,SPG,1996-09-23,23.783666610717773
161040,SPG,1996-09-24,23.89968490600586
161041,SPG,1996-09-25,23.783666610717773
161042,SPG,1996-09-26,23.89968490600586
161043,SPG,1996-09-27,23.783666610717773
161044,SPG,1996-09-30,23.667648315429688
161045,SPG,1996-10-01,24.1317195892334
161046,SPG,1996-10-02,24.363754272460938
161047,SPG,1996-10-03,24.59579086303711
161048,SPG,1996-10-04,24.711809158325195
161049,SPG,1996-10-07,24.711809158325195
161050,SPG,1996-10-08,24.59579086303711
161051,SPG,1996-10-09,24.479772567749023
161052,SPG,1996-10-10,24.1317195892334
161053,SPG,1996-10-11,24.247737884521484
161054,SPG,1996-10-14,24.1317195892334
161055,SPG,1996-10-15,24.1317195892334
161056,SPG,1996-10-16,24.1317195892334
161057,SPG,1996-10-17,24.247737884521484
161058,SPG,1996-10-18,24.1317195892334
161059,SPG,1996-10-21,24.363754272460938
161060,SPG,1996-10-22,24.479772567749023
161061,SPG,1996-10-23,24.943845748901367
161062,SPG,1996-10-24,24.59579086303711
161063,SPG,1996-10-25,24.82782745361328
161064,SPG,1996-10-28,24.82782745361328
161065,SPG,1996-10-29,24.711809158325195
161066,SPG,1996-10-30,24.479772567749023
161067,SPG,1996-10-31,24.479772567749023
161068,SPG,1996-11-01,24.59579086303711
161069,SPG,1996-11-04,24.82782745361328
161070,SPG,1996-11-05,25.05986213684082
161071,SPG,1996-11-06,25.175880432128903
161072,SPG,1996-11-07,25.05986213684082
161073,SPG,1996-11-08,25.407915115356445
161074,SPG,1996-11-11,25.291898727416992
161075,SPG,1996-11-12,25.291898727416992
161076,SPG,1996-11-13,25.291898727416992
161077,SPG,1996-11-14,25.175880432128903
161078,SPG,1996-11-15,25.291898727416992
161079,SPG,1996-11-18,25.407915115356445
161080,SPG,1996-11-19,25.291898727416992
161081,SPG,1996-11-20,25.755970001220703
161082,SPG,1996-11-21,25.291898727416992
161083,SPG,1996-11-22,25.291898727416992
161084,SPG,1996-11-25,25.407915115356445
161085,SPG,1996-11-26,25.175880432128903
161086,SPG,1996-11-27,25.407915115356445
161087,SPG,1996-11-29,25.407915115356445
161088,SPG,1996-12-02,25.407915115356445
161089,SPG,1996-12-03,25.291898727416992
161090,SPG,1996-12-04,25.52393341064453
161091,SPG,1996-12-05,25.988006591796875
161092,SPG,1996-12-06,26.56809425354004
161093,SPG,1996-12-09,27.612255096435547
161094,SPG,1996-12-10,27.612255096435547
161095,SPG,1996-12-11,27.960309982299805
161096,SPG,1996-12-12,28.42438125610352
161097,SPG,1996-12-13,28.192344665527344
161098,SPG,1996-12-16,27.612255096435547
161099,SPG,1996-12-17,27.496238708496094
161100,SPG,1996-12-18,27.26420211791992
161101,SPG,1996-12-19,28.5403995513916
161102,SPG,1996-12-20,28.192344665527344
161103,SPG,1996-12-23,28.192344665527344
161104,SPG,1996-12-24,28.42438125610352
161105,SPG,1996-12-26,28.30836296081543
161106,SPG,1996-12-27,28.192344665527344
161107,SPG,1996-12-30,28.30836296081543
161108,SPG,1996-12-31,28.77243423461914
161109,SPG,1997-01-02,28.192344665527344
161110,SPG,1997-01-03,27.612255096435547
161111,SPG,1997-01-06,28.192344665527344
161112,SPG,1997-01-07,28.5403995513916
161113,SPG,1997-01-08,28.30836296081543
161114,SPG,1997-01-09,28.42438125610352
161115,SPG,1997-01-10,27.84429168701172
161116,SPG,1997-01-13,27.84429168701172
161117,SPG,1997-01-14,27.728273391723636
161118,SPG,1997-01-15,27.728273391723636
161119,SPG,1997-01-16,27.728273391723636
161120,SPG,1997-01-17,27.728273391723636
161121,SPG,1997-01-20,27.612255096435547
161122,SPG,1997-01-21,27.84429168701172
161123,SPG,1997-01-22,27.728273391723636
161124,SPG,1997-01-23,27.84429168701172
161125,SPG,1997-01-24,27.26420211791992
161126,SPG,1997-01-27,26.684112548828125
161127,SPG,1997-01-28,26.916149139404297
161128,SPG,1997-01-29,26.916149139404297
161129,SPG,1997-01-30,27.26420211791992
161130,SPG,1997-01-31,27.14818572998047
161131,SPG,1997-02-03,27.612255096435547
161132,SPG,1997-02-04,27.612255096435547
161133,SPG,1997-02-05,27.612255096435547
161134,SPG,1997-02-06,27.612255096435547
161135,SPG,1997-02-07,28.30836296081543
161136,SPG,1997-02-10,27.960309982299805
161137,SPG,1997-02-11,28.192344665527344
161138,SPG,1997-02-12,28.07632827758789
161139,SPG,1997-02-13,27.84429168701172
161140,SPG,1997-02-14,27.84429168701172
161141,SPG,1997-02-18,28.07632827758789
161142,SPG,1997-02-19,28.30836296081543
161143,SPG,1997-02-20,27.728273391723636
161144,SPG,1997-02-21,27.26420211791992
161145,SPG,1997-02-24,27.496238708496094
161146,SPG,1997-02-25,27.728273391723636
161147,SPG,1997-02-26,27.960309982299805
161148,SPG,1997-02-27,27.960309982299805
161149,SPG,1997-02-28,27.960309982299805
161150,SPG,1997-03-03,28.07632827758789
161151,SPG,1997-03-04,27.960309982299805
161152,SPG,1997-03-05,27.960309982299805
161153,SPG,1997-03-06,29.58456039428711
161154,SPG,1997-03-07,30.04863166809082
161155,SPG,1997-03-10,29.81659507751465
161156,SPG,1997-03-11,29.58456039428711
161157,SPG,1997-03-12,29.23650550842285
161158,SPG,1997-03-13,28.888452529907227
161159,SPG,1997-03-14,29.352523803710938
161160,SPG,1997-03-17,29.352523803710938
161161,SPG,1997-03-18,29.23650550842285
161162,SPG,1997-03-19,29.58456039428711
161163,SPG,1997-03-20,29.700578689575195
161164,SPG,1997-03-21,29.468542098999023
161165,SPG,1997-03-24,29.58456039428711
161166,SPG,1997-03-25,29.004470825195312
161167,SPG,1997-03-26,29.004470825195312
161168,SPG,1997-03-27,28.192344665527344
161169,SPG,1997-03-31,28.07632827758789
161170,SPG,1997-04-01,28.42438125610352
161171,SPG,1997-04-02,28.30836296081543
161172,SPG,1997-04-03,28.30836296081543
161173,SPG,1997-04-04,28.30836296081543
161174,SPG,1997-04-07,28.888452529907227
161175,SPG,1997-04-08,28.656417846679688
161176,SPG,1997-04-09,28.656417846679688
161177,SPG,1997-04-10,28.5403995513916
161178,SPG,1997-04-11,28.30836296081543
161179,SPG,1997-04-14,27.612255096435547
161180,SPG,1997-04-15,27.612255096435547
161181,SPG,1997-04-16,27.728273391723636
161182,SPG,1997-04-17,27.496238708496094
161183,SPG,1997-04-18,27.612255096435547
161184,SPG,1997-04-21,27.380220413208008
161185,SPG,1997-04-22,27.26420211791992
161186,SPG,1997-04-23,27.14818572998047
161187,SPG,1997-04-24,26.56809425354004
161188,SPG,1997-04-25,26.452077865600582
161189,SPG,1997-04-28,26.10402488708496
161190,SPG,1997-04-29,26.3360595703125
161191,SPG,1997-04-30,26.56809425354004
161192,SPG,1997-05-01,26.56809425354004
161193,SPG,1997-05-02,27.032167434692383
161194,SPG,1997-05-05,27.612255096435547
161195,SPG,1997-05-06,27.612255096435547
161196,SPG,1997-05-07,27.380220413208008
161197,SPG,1997-05-08,27.26420211791992
161198,SPG,1997-05-09,27.612255096435547
161199,SPG,1997-05-12,27.612255096435547
161200,SPG,1997-05-13,27.380220413208008
161201,SPG,1997-05-14,27.26420211791992
161202,SPG,1997-05-15,27.380220413208008
161203,SPG,1997-05-16,27.728273391723636
161204,SPG,1997-05-19,27.380220413208008
161205,SPG,1997-05-20,27.380220413208008
161206,SPG,1997-05-21,27.26420211791992
161207,SPG,1997-05-22,27.14818572998047
161208,SPG,1997-05-23,27.032167434692383
161209,SPG,1997-05-27,27.032167434692383
161210,SPG,1997-05-28,27.032167434692383
161211,SPG,1997-05-29,27.496238708496094
161212,SPG,1997-05-30,28.07632827758789
161213,SPG,1997-06-02,28.30836296081543
161214,SPG,1997-06-03,28.42438125610352
161215,SPG,1997-06-04,28.192344665527344
161216,SPG,1997-06-05,28.30836296081543
161217,SPG,1997-06-06,28.42438125610352
161218,SPG,1997-06-09,28.192344665527344
161219,SPG,1997-06-10,28.192344665527344
161220,SPG,1997-06-11,28.30836296081543
161221,SPG,1997-06-12,28.42438125610352
161222,SPG,1997-06-13,28.77243423461914
161223,SPG,1997-06-16,29.004470825195312
161224,SPG,1997-06-17,28.30836296081543
161225,SPG,1997-06-18,28.656417846679688
161226,SPG,1997-06-19,28.42438125610352
161227,SPG,1997-06-20,28.42438125610352
161228,SPG,1997-06-23,28.77243423461914
161229,SPG,1997-06-24,28.48238945007324
161230,SPG,1997-06-25,28.48238945007324
161231,SPG,1997-06-26,28.656417846679688
161232,SPG,1997-06-27,28.888452529907227
161233,SPG,1997-06-30,29.700578689575195
161234,SPG,1997-07-01,28.888452529907227
161235,SPG,1997-07-02,28.5403995513916
161236,SPG,1997-07-03,28.42438125610352
161237,SPG,1997-07-07,28.71442604064941
161238,SPG,1997-07-08,28.71442604064941
161239,SPG,1997-07-09,27.90230178833008
161240,SPG,1997-07-10,28.07632827758789
161241,SPG,1997-07-11,28.48238945007324
161242,SPG,1997-07-14,28.656417846679688
161243,SPG,1997-07-15,28.71442604064941
161244,SPG,1997-07-16,28.77243423461914
161245,SPG,1997-07-17,29.004470825195312
161246,SPG,1997-07-18,29.29451560974121
161247,SPG,1997-07-21,29.410533905029297
161248,SPG,1997-07-22,29.58456039428711
161249,SPG,1997-07-23,29.93261337280273
161250,SPG,1997-07-24,30.10664176940918
161251,SPG,1997-07-25,30.396684646606445
161252,SPG,1997-07-28,29.58456039428711
161253,SPG,1997-07-29,29.352523803710938
161254,SPG,1997-07-30,29.93261337280273
161255,SPG,1997-07-31,29.700578689575195
161256,SPG,1997-08-01,29.874605178833008
161257,SPG,1997-08-04,30.10664176940918
161258,SPG,1997-08-05,29.52655029296875
161259,SPG,1997-08-06,29.352523803710938
161260,SPG,1997-08-07,29.468542098999023
161261,SPG,1997-08-08,29.178497314453125
161262,SPG,1997-08-11,28.946462631225582
161263,SPG,1997-08-12,28.5403995513916
161264,SPG,1997-08-13,28.07632827758789
161265,SPG,1997-08-14,27.612255096435547
161266,SPG,1997-08-15,27.670265197753903
161267,SPG,1997-08-18,27.786283493041992
161268,SPG,1997-08-19,28.48238945007324
161269,SPG,1997-08-20,28.8304443359375
161270,SPG,1997-08-21,28.598407745361328
161271,SPG,1997-08-22,28.8304443359375
161272,SPG,1997-08-25,28.8304443359375
161273,SPG,1997-08-26,29.062480926513672
161274,SPG,1997-08-27,28.888452529907227
161275,SPG,1997-08-28,29.23650550842285
161276,SPG,1997-08-29,29.410533905029297
161277,SPG,1997-09-02,29.58456039428711
161278,SPG,1997-09-03,29.64256858825684
161279,SPG,1997-09-04,29.468542098999023
161280,SPG,1997-09-05,29.64256858825684
161281,SPG,1997-09-08,30.396684646606445
161282,SPG,1997-09-09,30.686729431152344
161283,SPG,1997-09-10,30.91876602172852
161284,SPG,1997-09-11,30.97677421569824
161285,SPG,1997-09-12,30.91876602172852
161286,SPG,1997-09-15,31.78890037536621
161287,SPG,1997-09-16,30.628721237182617
161288,SPG,1997-09-17,29.990623474121094
161289,SPG,1997-09-18,30.10664176940918
161290,SPG,1997-09-19,29.75858688354492
161291,SPG,1997-09-22,30.04863166809082
161292,SPG,1997-09-23,30.164648056030277
161293,SPG,1997-09-24,30.396684646606445
161294,SPG,1997-09-25,30.396684646606445
161295,SPG,1997-09-26,30.33867645263672
161296,SPG,1997-09-29,30.686729431152344
161297,SPG,1997-09-30,30.628721237182617
161298,SPG,1997-10-01,30.86075782775879
161299,SPG,1997-10-02,30.91876602172852
161300,SPG,1997-10-03,30.744739532470703
161301,SPG,1997-10-06,30.744739532470703
161302,SPG,1997-10-07,31.0347843170166
161303,SPG,1997-10-08,30.97677421569824
161304,SPG,1997-10-09,30.97677421569824
161305,SPG,1997-10-10,30.628721237182617
161306,SPG,1997-10-13,30.396684646606445
161307,SPG,1997-10-14,30.80274772644043
161308,SPG,1997-10-15,30.91876602172852
161309,SPG,1997-10-16,30.80274772644043
161310,SPG,1997-10-17,29.468542098999023
161311,SPG,1997-10-20,29.874605178833008
161312,SPG,1997-10-21,30.164648056030277
161313,SPG,1997-10-22,30.222658157348636
161314,SPG,1997-10-23,29.93261337280273
161315,SPG,1997-10-24,29.93261337280273
161316,SPG,1997-10-27,29.062480926513672
161317,SPG,1997-10-28,29.64256858825684
161318,SPG,1997-10-29,29.29451560974121
161319,SPG,1997-10-30,28.71442604064941
161320,SPG,1997-10-31,28.71442604064941
161321,SPG,1997-11-03,28.71442604064941
161322,SPG,1997-11-04,28.71442604064941
161323,SPG,1997-11-05,28.77243423461914
161324,SPG,1997-11-06,28.71442604064941
161325,SPG,1997-11-07,28.42438125610352
161326,SPG,1997-11-10,28.01831817626953
161327,SPG,1997-11-11,27.670265197753903
161328,SPG,1997-11-12,27.728273391723636
161329,SPG,1997-11-13,27.786283493041992
161330,SPG,1997-11-14,28.134336471557617
161331,SPG,1997-11-17,29.004470825195312
161332,SPG,1997-11-18,30.51270294189453
161333,SPG,1997-11-19,30.28066635131836
161334,SPG,1997-11-20,30.28066635131836
161335,SPG,1997-11-21,30.28066635131836
161336,SPG,1997-11-24,30.454694747924805
161337,SPG,1997-11-25,29.93261337280273
161338,SPG,1997-11-26,30.222658157348636
161339,SPG,1997-11-28,30.33867645263672
161340,SPG,1997-12-01,30.28066635131836
161341,SPG,1997-12-02,30.686729431152344
161342,SPG,1997-12-03,30.628721237182617
161343,SPG,1997-12-04,30.80274772644043
161344,SPG,1997-12-05,31.20881080627441
161345,SPG,1997-12-08,30.91876602172852
161346,SPG,1997-12-09,30.686729431152344
161347,SPG,1997-12-10,30.744739532470703
161348,SPG,1997-12-11,30.686729431152344
161349,SPG,1997-12-12,30.51270294189453
161350,SPG,1997-12-15,29.93261337280273
161351,SPG,1997-12-16,29.874605178833008
161352,SPG,1997-12-17,29.990623474121094
161353,SPG,1997-12-18,30.744739532470703
161354,SPG,1997-12-19,30.744739532470703
161355,SPG,1997-12-22,30.28066635131836
161356,SPG,1997-12-23,29.700578689575195
161357,SPG,1997-12-24,29.23650550842285
161358,SPG,1997-12-26,29.352523803710938
161359,SPG,1997-12-29,29.64256858825684
161360,SPG,1997-12-30,30.51270294189453
161361,SPG,1997-12-31,30.33867645263672
161362,SPG,1998-01-02,30.28066635131836
161363,SPG,1998-01-05,30.686729431152344
161364,SPG,1998-01-06,30.570711135864254
161365,SPG,1998-01-07,30.396684646606445
161366,SPG,1998-01-08,30.33867645263672
161367,SPG,1998-01-09,29.81659507751465
161368,SPG,1998-01-12,29.64256858825684
161369,SPG,1998-01-13,29.468542098999023
161370,SPG,1998-01-14,30.04863166809082
161371,SPG,1998-01-15,30.570711135864254
161372,SPG,1998-01-16,29.990623474121094
161373,SPG,1998-01-20,30.222658157348636
161374,SPG,1998-01-21,30.33867645263672
161375,SPG,1998-01-22,30.51270294189453
161376,SPG,1998-01-23,30.570711135864254
161377,SPG,1998-01-26,30.51270294189453
161378,SPG,1998-01-27,30.28066635131836
161379,SPG,1998-01-28,30.51270294189453
161380,SPG,1998-01-29,30.570711135864254
161381,SPG,1998-01-30,30.80274772644043
161382,SPG,1998-02-02,30.86075782775879
161383,SPG,1998-02-03,30.97677421569824
161384,SPG,1998-02-04,30.628721237182617
161385,SPG,1998-02-05,30.570711135864254
161386,SPG,1998-02-06,30.628721237182617
161387,SPG,1998-02-09,30.570711135864254
161388,SPG,1998-02-10,30.744739532470703
161389,SPG,1998-02-11,30.80274772644043
161390,SPG,1998-02-12,30.91876602172852
161391,SPG,1998-02-13,30.86075782775879
161392,SPG,1998-02-17,30.628721237182617
161393,SPG,1998-02-18,31.20881080627441
161394,SPG,1998-02-19,30.164648056030277
161395,SPG,1998-02-20,29.93261337280273
161396,SPG,1998-02-23,29.410533905029297
161397,SPG,1998-02-24,29.1204891204834
161398,SPG,1998-02-25,29.1204891204834
161399,SPG,1998-02-26,28.946462631225582
161400,SPG,1998-02-27,28.656417846679688
161401,SPG,1998-03-02,28.8304443359375
161402,SPG,1998-03-03,28.71442604064941
161403,SPG,1998-03-04,28.656417846679688
161404,SPG,1998-03-05,28.30836296081543
161405,SPG,1998-03-06,28.5403995513916
161406,SPG,1998-03-09,28.656417846679688
161407,SPG,1998-03-10,28.77243423461914
161408,SPG,1998-03-11,28.71442604064941
161409,SPG,1998-03-12,29.468542098999023
161410,SPG,1998-03-13,29.93261337280273
161411,SPG,1998-03-16,29.468542098999023
161412,SPG,1998-03-17,29.700578689575195
161413,SPG,1998-03-18,29.700578689575195
161414,SPG,1998-03-19,29.700578689575195
161415,SPG,1998-03-20,30.51270294189453
161416,SPG,1998-03-23,30.33867645263672
161417,SPG,1998-03-24,30.33867645263672
161418,SPG,1998-03-25,31.20881080627441
161419,SPG,1998-03-26,31.6148738861084
161420,SPG,1998-03-27,31.20881080627441
161421,SPG,1998-03-30,31.440845489501957
161422,SPG,1998-03-31,31.78890037536621
161423,SPG,1998-04-01,31.6148738861084
161424,SPG,1998-04-02,31.962926864624023
161425,SPG,1998-04-03,31.904918670654297
161426,SPG,1998-04-06,31.73089027404785
161427,SPG,1998-04-07,31.962926864624023
161428,SPG,1998-04-08,31.440845489501957
161429,SPG,1998-04-09,31.846908569335938
161430,SPG,1998-04-13,32.02093505859375
161431,SPG,1998-04-14,31.672882080078125
161432,SPG,1998-04-15,31.6148738861084
161433,SPG,1998-04-16,31.55686378479004
161434,SPG,1998-04-17,31.15080070495605
161435,SPG,1998-04-20,30.91876602172852
161436,SPG,1998-04-21,29.81659507751465
161437,SPG,1998-04-22,29.93261337280273
161438,SPG,1998-04-23,30.10664176940918
161439,SPG,1998-04-24,30.396684646606445
161440,SPG,1998-04-27,30.396684646606445
161441,SPG,1998-04-28,30.04863166809082
161442,SPG,1998-04-29,30.51270294189453
161443,SPG,1998-04-30,30.570711135864254
161444,SPG,1998-05-01,30.686729431152344
161445,SPG,1998-05-04,30.80274772644043
161446,SPG,1998-05-05,31.15080070495605
161447,SPG,1998-05-06,30.86075782775879
161448,SPG,1998-05-07,30.51270294189453
161449,SPG,1998-05-08,30.454694747924805
161450,SPG,1998-05-11,30.454694747924805
161451,SPG,1998-05-12,30.396684646606445
161452,SPG,1998-05-13,30.33867645263672
161453,SPG,1998-05-14,30.33867645263672
161454,SPG,1998-05-15,30.10664176940918
161455,SPG,1998-05-18,30.33867645263672
161456,SPG,1998-05-19,30.04863166809082
161457,SPG,1998-05-20,30.10664176940918
161458,SPG,1998-05-21,30.164648056030277
161459,SPG,1998-05-22,30.33867645263672
161460,SPG,1998-05-26,30.454694747924805
161461,SPG,1998-05-27,30.454694747924805
161462,SPG,1998-05-28,30.570711135864254
161463,SPG,1998-05-29,30.97677421569824
161464,SPG,1998-06-01,31.55686378479004
161465,SPG,1998-06-02,31.440845489501957
161466,SPG,1998-06-03,30.91876602172852
161467,SPG,1998-06-04,30.744739532470703
161468,SPG,1998-06-05,30.686729431152344
161469,SPG,1998-06-08,30.80274772644043
161470,SPG,1998-06-09,30.396684646606445
161471,SPG,1998-06-10,30.04863166809082
161472,SPG,1998-06-11,30.10664176940918
161473,SPG,1998-06-12,29.75858688354492
161474,SPG,1998-06-15,29.23650550842285
161475,SPG,1998-06-16,29.81659507751465
161476,SPG,1998-06-17,29.58456039428711
161477,SPG,1998-06-18,29.29451560974121
161478,SPG,1998-06-19,29.004470825195312
161479,SPG,1998-06-22,28.888452529907227
161480,SPG,1998-06-23,28.888452529907227
161481,SPG,1998-06-24,29.178497314453125
161482,SPG,1998-06-25,29.64256858825684
161483,SPG,1998-06-26,29.352523803710938
161484,SPG,1998-06-29,29.81659507751465
161485,SPG,1998-06-30,30.164648056030277
161486,SPG,1998-07-01,30.28066635131836
161487,SPG,1998-07-02,30.91876602172852
161488,SPG,1998-07-06,31.26681900024414
161489,SPG,1998-07-07,31.55686378479004
161490,SPG,1998-07-08,31.55686378479004
161491,SPG,1998-07-09,31.55686378479004
161492,SPG,1998-07-10,31.324827194213867
161493,SPG,1998-07-13,30.97677421569824
161494,SPG,1998-07-14,30.51270294189453
161495,SPG,1998-07-15,30.33867645263672
161496,SPG,1998-07-16,30.51270294189453
161497,SPG,1998-07-17,30.454694747924805
161498,SPG,1998-07-20,30.396684646606445
161499,SPG,1998-07-21,30.33867645263672
161500,SPG,1998-07-22,30.28066635131836
161501,SPG,1998-07-23,30.164648056030277
161502,SPG,1998-07-24,29.64256858825684
161503,SPG,1998-07-27,29.58456039428711
161504,SPG,1998-07-28,29.29451560974121
161505,SPG,1998-07-29,29.062480926513672
161506,SPG,1998-07-30,29.468542098999023
161507,SPG,1998-07-31,28.888452529907227
161508,SPG,1998-08-03,28.42438125610352
161509,SPG,1998-08-04,27.43822860717773
161510,SPG,1998-08-05,26.974157333374023
161511,SPG,1998-08-06,27.26420211791992
161512,SPG,1998-08-07,27.84429168701172
161513,SPG,1998-08-10,27.84429168701172
161514,SPG,1998-08-11,27.670265197753903
161515,SPG,1998-08-12,28.8304443359375
161516,SPG,1998-08-13,28.8304443359375
161517,SPG,1998-08-14,29.29451560974121
161518,SPG,1998-08-17,29.062480926513672
161519,SPG,1998-08-18,29.004470825195312
161520,SPG,1998-08-19,29.23650550842285
161521,SPG,1998-08-20,29.004470825195312
161522,SPG,1998-08-21,28.192344665527344
161523,SPG,1998-08-24,28.192344665527344
161524,SPG,1998-08-25,28.134336471557617
161525,SPG,1998-08-26,28.07632827758789
161526,SPG,1998-08-27,27.670265197753903
161527,SPG,1998-08-28,28.01831817626953
161528,SPG,1998-08-31,26.974157333374023
161529,SPG,1998-09-01,27.032167434692383
161530,SPG,1998-09-02,27.01766395568848
161531,SPG,1998-09-03,26.916149139404297
161532,SPG,1998-09-04,26.6261043548584
161533,SPG,1998-09-08,26.85814094543457
161534,SPG,1998-09-09,26.684112548828125
161535,SPG,1998-09-10,26.10402488708496
161536,SPG,1998-09-11,25.52393341064453
161537,SPG,1998-09-14,25.05986213684082
161538,SPG,1998-09-15,25.291898727416992
161539,SPG,1998-09-16,25.11787223815918
161540,SPG,1998-09-17,24.885835647583008
161541,SPG,1998-09-18,25.34990692138672
161542,SPG,1998-09-21,25.52393341064453
161543,SPG,1998-09-22,27.612255096435547
161544,SPG,1998-09-23,28.30836296081543
161545,SPG,1998-09-24,28.77243423461914
161546,SPG,1998-09-25,28.48238945007324
161547,SPG,1998-09-28,27.84429168701172
161548,SPG,1998-09-29,27.612255096435547
161549,SPG,1998-09-30,27.612255096435547
161550,SPG,1998-10-01,26.916149139404297
161551,SPG,1998-10-02,26.85814094543457
161552,SPG,1998-10-05,26.3360595703125
161553,SPG,1998-10-06,26.22004127502441
161554,SPG,1998-10-07,25.52393341064453
161555,SPG,1998-10-08,24.30574607849121
161556,SPG,1998-10-09,24.711809158325195
161557,SPG,1998-10-12,25.11787223815918
161558,SPG,1998-10-13,25.291898727416992
161559,SPG,1998-10-14,24.943845748901367
161560,SPG,1998-10-15,25.465925216674805
161561,SPG,1998-10-16,26.510086059570312
161562,SPG,1998-10-19,26.974157333374023
161563,SPG,1998-10-20,28.01831817626953
161564,SPG,1998-10-21,27.206193923950195
161565,SPG,1998-10-22,27.380220413208008
161566,SPG,1998-10-23,27.670265197753903
161567,SPG,1998-10-26,27.14818572998047
161568,SPG,1998-10-27,27.09017562866211
161569,SPG,1998-10-28,26.974157333374023
161570,SPG,1998-10-29,27.032167434692383
161571,SPG,1998-10-30,27.786283493041992
161572,SPG,1998-11-02,27.43822860717773
161573,SPG,1998-11-03,28.192344665527344
161574,SPG,1998-11-04,28.598407745361328
161575,SPG,1998-11-05,27.84429168701172
161576,SPG,1998-11-06,27.14818572998047
161577,SPG,1998-11-09,27.206193923950195
161578,SPG,1998-11-10,27.14818572998047
161579,SPG,1998-11-11,27.206193923950195
161580,SPG,1998-11-12,26.974157333374023
161581,SPG,1998-11-13,26.85814094543457
161582,SPG,1998-11-16,26.916149139404297
161583,SPG,1998-11-17,27.032167434692383
161584,SPG,1998-11-18,27.206193923950195
161585,SPG,1998-11-19,27.84429168701172
161586,SPG,1998-11-20,27.84429168701172
161587,SPG,1998-11-23,27.84429168701172
161588,SPG,1998-11-24,27.84429168701172
161589,SPG,1998-11-25,27.670265197753903
161590,SPG,1998-11-27,27.55424690246582
161591,SPG,1998-11-30,27.496238708496094
161592,SPG,1998-12-01,27.32221031188965
161593,SPG,1998-12-02,27.670265197753903
161594,SPG,1998-12-03,27.612255096435547
161595,SPG,1998-12-04,27.612255096435547
161596,SPG,1998-12-07,27.55424690246582
161597,SPG,1998-12-08,27.612255096435547
161598,SPG,1998-12-09,26.916149139404297
161599,SPG,1998-12-10,26.10402488708496
161600,SPG,1998-12-11,26.510086059570312
161601,SPG,1998-12-14,26.510086059570312
161602,SPG,1998-12-15,26.80013084411621
161603,SPG,1998-12-16,26.452077865600582
161604,SPG,1998-12-17,26.510086059570312
161605,SPG,1998-12-18,26.452077865600582
161606,SPG,1998-12-21,26.6261043548584
161607,SPG,1998-12-22,26.27804946899414
161608,SPG,1998-12-23,25.755970001220703
161609,SPG,1998-12-24,25.988006591796875
161610,SPG,1998-12-28,25.81397819519043
161611,SPG,1998-12-29,25.87198829650879
161612,SPG,1998-12-30,25.92999649047852
161613,SPG,1998-12-31,26.452077865600582
161614,SPG,1999-01-04,26.3360595703125
161615,SPG,1999-01-05,26.3360595703125
161616,SPG,1999-01-06,26.394067764282227
161617,SPG,1999-01-07,26.10402488708496
161618,SPG,1999-01-08,26.10402488708496
161619,SPG,1999-01-11,26.0460147857666
161620,SPG,1999-01-12,25.988006591796875
161621,SPG,1999-01-13,25.92999649047852
161622,SPG,1999-01-14,25.81397819519043
161623,SPG,1999-01-15,25.755970001220703
161624,SPG,1999-01-19,26.3360595703125
161625,SPG,1999-01-20,26.27804946899414
161626,SPG,1999-01-21,26.452077865600582
161627,SPG,1999-01-22,26.452077865600582
161628,SPG,1999-01-25,26.394067764282227
161629,SPG,1999-01-26,25.81397819519043
161630,SPG,1999-01-27,25.407915115356445
161631,SPG,1999-01-28,25.407915115356445
161632,SPG,1999-01-29,24.421764373779297
161633,SPG,1999-02-01,25.001853942871094
161634,SPG,1999-02-02,25.05986213684082
161635,SPG,1999-02-03,24.65379905700684
161636,SPG,1999-02-04,24.59579086303711
161637,SPG,1999-02-05,24.59579086303711
161638,SPG,1999-02-08,24.65379905700684
161639,SPG,1999-02-09,24.59579086303711
161640,SPG,1999-02-10,24.363754272460938
161641,SPG,1999-02-11,24.247737884521484
161642,SPG,1999-02-12,24.247737884521484
161643,SPG,1999-02-16,24.073711395263672
161644,SPG,1999-02-17,24.1317195892334
161645,SPG,1999-02-18,23.783666610717773
161646,SPG,1999-02-19,23.493621826171875
161647,SPG,1999-02-22,23.37760353088379
161648,SPG,1999-02-23,23.43561172485352
161649,SPG,1999-02-24,23.783666610717773
161650,SPG,1999-02-25,23.783666610717773
161651,SPG,1999-02-26,23.609638214111328
161652,SPG,1999-03-01,23.5516300201416
161653,SPG,1999-03-02,23.08755874633789
161654,SPG,1999-03-03,22.739505767822266
161655,SPG,1999-03-04,22.739505767822266
161656,SPG,1999-03-05,22.739505767822266
161657,SPG,1999-03-08,22.681495666503903
161658,SPG,1999-03-09,22.507469177246094
161659,SPG,1999-03-10,23.203577041625977
161660,SPG,1999-03-11,23.31959342956543
161661,SPG,1999-03-12,24.015701293945312
161662,SPG,1999-03-15,23.667648315429688
161663,SPG,1999-03-16,24.015701293945312
161664,SPG,1999-03-17,24.073711395263672
161665,SPG,1999-03-18,23.783666610717773
161666,SPG,1999-03-19,23.667648315429688
161667,SPG,1999-03-22,23.5516300201416
161668,SPG,1999-03-23,23.5516300201416
161669,SPG,1999-03-24,23.667648315429688
161670,SPG,1999-03-25,23.783666610717773
161671,SPG,1999-03-26,23.89968490600586
161672,SPG,1999-03-29,24.479772567749023
161673,SPG,1999-03-30,24.82782745361328
161674,SPG,1999-03-31,25.465925216674805
161675,SPG,1999-04-01,24.59579086303711
161676,SPG,1999-04-05,24.30574607849121
161677,SPG,1999-04-06,24.711809158325195
161678,SPG,1999-04-07,24.711809158325195
161679,SPG,1999-04-08,24.885835647583008
161680,SPG,1999-04-09,24.59579086303711
161681,SPG,1999-04-12,24.1317195892334
161682,SPG,1999-04-13,24.479772567749023
161683,SPG,1999-04-14,24.421764373779297
161684,SPG,1999-04-15,25.05986213684082
161685,SPG,1999-04-16,26.0460147857666
161686,SPG,1999-04-19,26.742122650146484
161687,SPG,1999-04-20,26.510086059570312
161688,SPG,1999-04-21,26.80013084411621
161689,SPG,1999-04-22,26.85814094543457
161690,SPG,1999-04-23,26.916149139404297
161691,SPG,1999-04-26,26.3360595703125
161692,SPG,1999-04-27,25.87198829650879
161693,SPG,1999-04-28,26.27804946899414
161694,SPG,1999-04-29,26.27804946899414
161695,SPG,1999-04-30,26.6261043548584
161696,SPG,1999-05-03,26.85814094543457
161697,SPG,1999-05-04,26.916149139404297
161698,SPG,1999-05-05,26.510086059570312
161699,SPG,1999-05-06,26.56809425354004
161700,SPG,1999-05-07,26.80013084411621
161701,SPG,1999-05-10,27.32221031188965
161702,SPG,1999-05-11,27.380220413208008
161703,SPG,1999-05-12,27.670265197753903
161704,SPG,1999-05-13,27.960309982299805
161705,SPG,1999-05-14,27.496238708496094
161706,SPG,1999-05-17,26.80013084411621
161707,SPG,1999-05-18,26.394067764282227
161708,SPG,1999-05-19,26.6261043548584
161709,SPG,1999-05-20,27.09017562866211
161710,SPG,1999-05-21,27.84429168701172
161711,SPG,1999-05-24,27.84429168701172
161712,SPG,1999-05-25,27.496238708496094
161713,SPG,1999-05-26,27.206193923950195
161714,SPG,1999-05-27,26.974157333374023
161715,SPG,1999-05-28,27.14818572998047
161716,SPG,1999-06-01,26.684112548828125
161717,SPG,1999-06-02,26.916149139404297
161718,SPG,1999-06-03,27.032167434692383
161719,SPG,1999-06-04,26.916149139404297
161720,SPG,1999-06-07,26.452077865600582
161721,SPG,1999-06-08,26.22004127502441
161722,SPG,1999-06-09,26.452077865600582
161723,SPG,1999-06-10,26.27804946899414
161724,SPG,1999-06-11,26.27804946899414
161725,SPG,1999-06-14,26.394067764282227
161726,SPG,1999-06-15,26.56809425354004
161727,SPG,1999-06-16,26.80013084411621
161728,SPG,1999-06-17,26.974157333374023
161729,SPG,1999-06-18,27.09017562866211
161730,SPG,1999-06-21,26.80013084411621
161731,SPG,1999-06-22,26.684112548828125
161732,SPG,1999-06-23,26.27804946899414
161733,SPG,1999-06-24,25.52393341064453
161734,SPG,1999-06-25,25.175880432128903
161735,SPG,1999-06-28,25.001853942871094
161736,SPG,1999-06-29,24.943845748901367
161737,SPG,1999-06-30,23.5516300201416
161738,SPG,1999-07-01,25.175880432128903
161739,SPG,1999-07-02,25.175880432128903
161740,SPG,1999-07-06,25.291898727416992
161741,SPG,1999-07-07,25.291898727416992
161742,SPG,1999-07-08,25.407915115356445
161743,SPG,1999-07-09,25.11787223815918
161744,SPG,1999-07-12,25.05986213684082
161745,SPG,1999-07-13,25.11787223815918
161746,SPG,1999-07-14,25.175880432128903
161747,SPG,1999-07-15,25.175880432128903
161748,SPG,1999-07-16,25.233888626098636
161749,SPG,1999-07-19,25.175880432128903
161750,SPG,1999-07-20,24.943845748901367
161751,SPG,1999-07-21,25.05986213684082
161752,SPG,1999-07-22,24.82782745361328
161753,SPG,1999-07-23,24.943845748901367
161754,SPG,1999-07-26,24.943845748901367
161755,SPG,1999-07-27,25.175880432128903
161756,SPG,1999-07-28,25.001853942871094
161757,SPG,1999-07-29,24.537782669067383
161758,SPG,1999-07-30,24.65379905700684
161759,SPG,1999-08-02,24.76981735229492
161760,SPG,1999-08-03,24.885835647583008
161761,SPG,1999-08-04,24.18972969055176
161762,SPG,1999-08-05,23.89968490600586
161763,SPG,1999-08-06,24.073711395263672
161764,SPG,1999-08-09,23.783666610717773
161765,SPG,1999-08-10,23.37760353088379
161766,SPG,1999-08-11,23.203577041625977
161767,SPG,1999-08-12,23.203577041625977
161768,SPG,1999-08-13,23.609638214111328
161769,SPG,1999-08-16,23.37760353088379
161770,SPG,1999-08-17,23.203577041625977
161771,SPG,1999-08-18,23.43561172485352
161772,SPG,1999-08-19,23.667648315429688
161773,SPG,1999-08-20,24.015701293945312
161774,SPG,1999-08-23,24.1317195892334
161775,SPG,1999-08-24,23.783666610717773
161776,SPG,1999-08-25,23.5516300201416
161777,SPG,1999-08-26,23.5516300201416
161778,SPG,1999-08-27,23.5516300201416
161779,SPG,1999-08-30,23.37760353088379
161780,SPG,1999-08-31,23.667648315429688
161781,SPG,1999-09-01,23.609638214111328
161782,SPG,1999-09-02,23.37760353088379
161783,SPG,1999-09-03,23.609638214111328
161784,SPG,1999-09-07,23.667648315429688
161785,SPG,1999-09-08,23.493621826171875
161786,SPG,1999-09-09,23.667648315429688
161787,SPG,1999-09-10,23.31959342956543
161788,SPG,1999-09-13,23.203577041625977
161789,SPG,1999-09-14,23.08755874633789
161790,SPG,1999-09-15,22.739505767822266
161791,SPG,1999-09-16,22.56547737121582
161792,SPG,1999-09-17,22.681495666503903
161793,SPG,1999-09-20,22.391450881958008
161794,SPG,1999-09-21,22.33344268798828
161795,SPG,1999-09-22,22.33344268798828
161796,SPG,1999-09-23,22.507469177246094
161797,SPG,1999-09-24,22.10140609741211
161798,SPG,1999-09-27,21.6373348236084
161799,SPG,1999-09-28,21.69534492492676
161800,SPG,1999-09-29,21.463308334350582
161801,SPG,1999-09-30,20.825210571289062
161802,SPG,1999-10-01,21.463308334350582
161803,SPG,1999-10-04,21.753353118896484
161804,SPG,1999-10-05,21.69534492492676
161805,SPG,1999-10-06,21.521316528320312
161806,SPG,1999-10-07,21.173263549804688
161807,SPG,1999-10-08,20.825210571289062
161808,SPG,1999-10-11,21.231273651123047
161809,SPG,1999-10-12,20.88321876525879
161810,SPG,1999-10-13,20.88321876525879
161811,SPG,1999-10-14,20.825210571289062
161812,SPG,1999-10-15,20.651182174682617
161813,SPG,1999-10-18,20.59317398071289
161814,SPG,1999-10-19,20.535165786743164
161815,SPG,1999-10-20,20.41914749145508
161816,SPG,1999-10-21,20.013084411621094
161817,SPG,1999-10-22,20.18711280822754
161818,SPG,1999-10-25,20.12910270690918
161819,SPG,1999-10-26,20.18711280822754
161820,SPG,1999-10-27,20.41914749145508
161821,SPG,1999-10-28,20.709192276000977
161822,SPG,1999-10-29,21.405298233032227
161823,SPG,1999-11-01,21.0572452545166
161824,SPG,1999-11-02,21.289281845092773
161825,SPG,1999-11-03,20.94122886657715
161826,SPG,1999-11-04,20.88321876525879
161827,SPG,1999-11-05,20.825210571289062
161828,SPG,1999-11-08,21.173263549804688
161829,SPG,1999-11-09,21.231273651123047
161830,SPG,1999-11-10,21.405298233032227
161831,SPG,1999-11-11,21.405298233032227
161832,SPG,1999-11-12,21.69534492492676
161833,SPG,1999-11-15,21.579326629638672
161834,SPG,1999-11-16,21.753353118896484
161835,SPG,1999-11-17,21.753353118896484
161836,SPG,1999-11-18,21.86937141418457
161837,SPG,1999-11-19,22.10140609741211
161838,SPG,1999-11-22,22.10140609741211
161839,SPG,1999-11-23,22.15941619873047
161840,SPG,1999-11-24,21.86937141418457
161841,SPG,1999-11-26,21.579326629638672
161842,SPG,1999-11-29,21.405298233032227
161843,SPG,1999-11-30,21.6373348236084
161844,SPG,1999-12-01,22.15941619873047
161845,SPG,1999-12-02,22.043397903442383
161846,SPG,1999-12-03,22.507469177246094
161847,SPG,1999-12-06,22.44945907592773
161848,SPG,1999-12-07,22.10140609741211
161849,SPG,1999-12-08,21.579326629638672
161850,SPG,1999-12-09,21.6373348236084
161851,SPG,1999-12-10,20.999237060546875
161852,SPG,1999-12-13,20.651182174682617
161853,SPG,1999-12-14,19.549013137817383
161854,SPG,1999-12-15,19.491004943847656
161855,SPG,1999-12-16,19.432994842529297
161856,SPG,1999-12-17,20.477155685424805
161857,SPG,1999-12-20,21.405298233032227
161858,SPG,1999-12-21,20.88321876525879
161859,SPG,1999-12-22,20.88321876525879
161860,SPG,1999-12-23,20.88321876525879
161861,SPG,1999-12-27,20.767200469970703
161862,SPG,1999-12-28,20.651182174682617
161863,SPG,1999-12-29,21.289281845092773
161864,SPG,1999-12-30,21.405298233032227
161865,SPG,1999-12-31,21.289281845092773
161866,SPG,2000-01-03,20.999237060546875
161867,SPG,2000-01-04,20.767200469970703
161868,SPG,2000-01-05,20.94122886657715
161869,SPG,2000-01-06,21.463308334350582
161870,SPG,2000-01-07,22.391450881958008
161871,SPG,2000-01-10,22.62348747253418
161872,SPG,2000-01-11,22.56547737121582
161873,SPG,2000-01-12,22.56547737121582
161874,SPG,2000-01-13,22.56547737121582
161875,SPG,2000-01-14,22.91353225708008
161876,SPG,2000-01-18,23.029550552368164
161877,SPG,2000-01-19,23.14556884765625
161878,SPG,2000-01-20,23.261585235595703
161879,SPG,2000-01-21,23.5516300201416
161880,SPG,2000-01-24,23.31959342956543
161881,SPG,2000-01-25,23.08755874633789
161882,SPG,2000-01-26,23.14556884765625
161883,SPG,2000-01-27,23.261585235595703
161884,SPG,2000-01-28,23.14556884765625
161885,SPG,2000-01-31,22.91353225708008
161886,SPG,2000-02-01,23.029550552368164
161887,SPG,2000-02-02,22.507469177246094
161888,SPG,2000-02-03,22.85552215576172
161889,SPG,2000-02-04,22.971540451049805
161890,SPG,2000-02-07,22.85552215576172
161891,SPG,2000-02-08,22.62348747253418
161892,SPG,2000-02-09,22.56547737121582
161893,SPG,2000-02-10,22.44945907592773
161894,SPG,2000-02-11,22.217424392700195
161895,SPG,2000-02-14,21.86937141418457
161896,SPG,2000-02-15,21.6373348236084
161897,SPG,2000-02-16,21.405298233032227
161898,SPG,2000-02-17,21.579326629638672
161899,SPG,2000-02-18,21.405298233032227
161900,SPG,2000-02-22,21.3472900390625
161901,SPG,2000-02-23,21.521316528320312
161902,SPG,2000-02-24,21.521316528320312
161903,SPG,2000-02-25,21.753353118896484
161904,SPG,2000-02-28,21.81136131286621
161905,SPG,2000-02-29,21.69534492492676
161906,SPG,2000-03-01,21.69534492492676
161907,SPG,2000-03-02,21.6373348236084
161908,SPG,2000-03-03,21.81136131286621
161909,SPG,2000-03-06,21.753353118896484
161910,SPG,2000-03-07,21.463308334350582
161911,SPG,2000-03-08,21.521316528320312
161912,SPG,2000-03-09,21.289281845092773
161913,SPG,2000-03-10,21.3472900390625
161914,SPG,2000-03-13,21.11525535583496
161915,SPG,2000-03-14,21.0572452545166
161916,SPG,2000-03-15,21.289281845092773
161917,SPG,2000-03-16,21.463308334350582
161918,SPG,2000-03-17,21.3472900390625
161919,SPG,2000-03-20,21.3472900390625
161920,SPG,2000-03-21,21.69534492492676
161921,SPG,2000-03-22,21.579326629638672
161922,SPG,2000-03-23,21.81136131286621
161923,SPG,2000-03-24,21.86937141418457
161924,SPG,2000-03-27,21.579326629638672
161925,SPG,2000-03-28,21.579326629638672
161926,SPG,2000-03-29,21.521316528320312
161927,SPG,2000-03-30,21.81136131286621
161928,SPG,2000-03-31,21.6373348236084
161929,SPG,2000-04-03,21.81136131286621
161930,SPG,2000-04-04,21.81136131286621
161931,SPG,2000-04-05,21.6373348236084
161932,SPG,2000-04-06,21.81136131286621
161933,SPG,2000-04-07,22.217424392700195
161934,SPG,2000-04-10,22.391450881958008
161935,SPG,2000-04-11,22.507469177246094
161936,SPG,2000-04-12,22.797513961791992
161937,SPG,2000-04-13,23.5516300201416
161938,SPG,2000-04-14,23.203577041625977
161939,SPG,2000-04-17,22.85552215576172
161940,SPG,2000-04-18,22.971540451049805
161941,SPG,2000-04-19,23.029550552368164
161942,SPG,2000-04-20,22.91353225708008
161943,SPG,2000-04-24,23.029550552368164
161944,SPG,2000-04-25,23.203577041625977
161945,SPG,2000-04-26,23.609638214111328
161946,SPG,2000-04-27,23.667648315429688
161947,SPG,2000-04-28,23.609638214111328
161948,SPG,2000-05-01,24.537782669067383
161949,SPG,2000-05-02,24.943845748901367
161950,SPG,2000-05-03,24.363754272460938
161951,SPG,2000-05-04,24.537782669067383
161952,SPG,2000-05-05,24.59579086303711
161953,SPG,2000-05-08,24.30574607849121
161954,SPG,2000-05-09,24.247737884521484
161955,SPG,2000-05-10,24.073711395263672
161956,SPG,2000-05-11,24.247737884521484
161957,SPG,2000-05-12,24.30574607849121
161958,SPG,2000-05-15,24.073711395263672
161959,SPG,2000-05-16,24.015701293945312
161960,SPG,2000-05-17,24.015701293945312
161961,SPG,2000-05-18,24.073711395263672
161962,SPG,2000-05-19,23.89968490600586
161963,SPG,2000-05-22,23.493621826171875
161964,SPG,2000-05-23,23.493621826171875
161965,SPG,2000-05-24,23.08755874633789
161966,SPG,2000-05-25,23.08755874633789
161967,SPG,2000-05-26,22.85552215576172
161968,SPG,2000-05-30,22.507469177246094
161969,SPG,2000-05-31,22.739505767822266
161970,SPG,2000-06-01,22.797513961791992
161971,SPG,2000-06-02,22.739505767822266
161972,SPG,2000-06-05,22.681495666503903
161973,SPG,2000-06-06,22.27543258666992
161974,SPG,2000-06-07,22.507469177246094
161975,SPG,2000-06-08,22.27543258666992
161976,SPG,2000-06-09,22.507469177246094
161977,SPG,2000-06-12,22.62348747253418
161978,SPG,2000-06-13,22.681495666503903
161979,SPG,2000-06-14,22.739505767822266
161980,SPG,2000-06-15,22.44945907592773
161981,SPG,2000-06-16,22.739505767822266
161982,SPG,2000-06-19,22.739505767822266
161983,SPG,2000-06-20,23.08755874633789
161984,SPG,2000-06-21,22.85552215576172
161985,SPG,2000-06-22,22.681495666503903
161986,SPG,2000-06-23,22.65249252319336
161987,SPG,2000-06-26,22.536474227905277
161988,SPG,2000-06-27,22.681495666503903
161989,SPG,2000-06-28,22.56547737121582
161990,SPG,2000-06-29,22.91353225708008
161991,SPG,2000-06-30,20.59317398071289
161992,SPG,2000-07-03,22.797513961791992
161993,SPG,2000-07-05,23.14556884765625
161994,SPG,2000-07-06,23.31959342956543
161995,SPG,2000-07-07,23.37760353088379
161996,SPG,2000-07-10,23.261585235595703
161997,SPG,2000-07-11,23.08755874633789
161998,SPG,2000-07-12,23.08755874633789
161999,SPG,2000-07-13,23.203577041625977
162000,SPG,2000-07-14,23.203577041625977
162001,SPG,2000-07-17,22.971540451049805
162002,SPG,2000-07-18,22.971540451049805
162003,SPG,2000-07-19,23.203577041625977
162004,SPG,2000-07-20,23.203577041625977
162005,SPG,2000-07-21,23.261585235595703
162006,SPG,2000-07-24,23.5516300201416
162007,SPG,2000-07-25,23.89968490600586
162008,SPG,2000-07-26,24.421764373779297
162009,SPG,2000-07-27,24.7988224029541
162010,SPG,2000-07-28,24.537782669067383
162011,SPG,2000-07-31,24.247737884521484
162012,SPG,2000-08-01,24.82782745361328
162013,SPG,2000-08-02,24.30574607849121
162014,SPG,2000-08-03,23.72565650939941
162015,SPG,2000-08-04,23.029550552368164
162016,SPG,2000-08-07,22.91353225708008
162017,SPG,2000-08-08,23.203577041625977
162018,SPG,2000-08-09,23.14556884765625
162019,SPG,2000-08-10,23.203577041625977
162020,SPG,2000-08-11,23.029550552368164
162021,SPG,2000-08-14,22.91353225708008
162022,SPG,2000-08-15,22.62348747253418
162023,SPG,2000-08-16,22.56547737121582
162024,SPG,2000-08-17,22.507469177246094
162025,SPG,2000-08-18,22.27543258666992
162026,SPG,2000-08-21,22.33344268798828
162027,SPG,2000-08-22,21.927379608154297
162028,SPG,2000-08-23,21.927379608154297
162029,SPG,2000-08-24,21.521316528320312
162030,SPG,2000-08-25,21.463308334350582
162031,SPG,2000-08-28,21.405298233032227
162032,SPG,2000-08-29,21.289281845092773
162033,SPG,2000-08-30,21.405298233032227
162034,SPG,2000-08-31,21.11525535583496
162035,SPG,2000-09-01,21.289281845092773
162036,SPG,2000-09-05,21.521316528320312
162037,SPG,2000-09-06,21.521316528320312
162038,SPG,2000-09-07,21.927379608154297
162039,SPG,2000-09-08,22.33344268798828
162040,SPG,2000-09-11,22.391450881958008
162041,SPG,2000-09-12,22.27543258666992
162042,SPG,2000-09-13,22.10140609741211
162043,SPG,2000-09-14,21.86937141418457
162044,SPG,2000-09-15,21.69534492492676
162045,SPG,2000-09-18,21.69534492492676
162046,SPG,2000-09-19,21.753353118896484
162047,SPG,2000-09-20,21.463308334350582
162048,SPG,2000-09-21,21.405298233032227
162049,SPG,2000-09-22,21.579326629638672
162050,SPG,2000-09-25,21.463308334350582
162051,SPG,2000-09-26,22.10140609741211
162052,SPG,2000-09-27,21.86937141418457
162053,SPG,2000-09-28,21.927379608154297
162054,SPG,2000-09-29,21.753353118896484
162055,SPG,2000-10-02,20.999237060546875
162056,SPG,2000-10-03,20.767200469970703
162057,SPG,2000-10-04,20.477155685424805
162058,SPG,2000-10-05,20.767200469970703
162059,SPG,2000-10-06,20.999237060546875
162060,SPG,2000-10-09,21.0572452545166
162061,SPG,2000-10-10,20.88321876525879
162062,SPG,2000-10-11,20.59317398071289
162063,SPG,2000-10-12,20.477155685424805
162064,SPG,2000-10-13,20.59317398071289
162065,SPG,2000-10-16,20.651182174682617
162066,SPG,2000-10-17,20.477155685424805
162067,SPG,2000-10-18,20.245121002197266
162068,SPG,2000-10-19,20.535165786743164
162069,SPG,2000-10-20,20.88321876525879
162070,SPG,2000-10-23,20.41914749145508
162071,SPG,2000-10-24,20.535165786743164
162072,SPG,2000-10-25,20.12910270690918
162073,SPG,2000-10-26,20.36113739013672
162074,SPG,2000-10-27,20.36113739013672
162075,SPG,2000-10-30,20.477155685424805
162076,SPG,2000-10-31,20.709192276000977
162077,SPG,2000-11-01,20.36113739013672
162078,SPG,2000-11-02,20.245121002197266
162079,SPG,2000-11-03,20.36113739013672
162080,SPG,2000-11-06,20.41914749145508
162081,SPG,2000-11-07,20.59317398071289
162082,SPG,2000-11-08,20.651182174682617
162083,SPG,2000-11-09,20.825210571289062
162084,SPG,2000-11-10,20.709192276000977
162085,SPG,2000-11-13,20.709192276000977
162086,SPG,2000-11-14,20.825210571289062
162087,SPG,2000-11-15,20.767200469970703
162088,SPG,2000-11-16,20.88321876525879
162089,SPG,2000-11-17,20.88321876525879
162090,SPG,2000-11-20,20.767200469970703
162091,SPG,2000-11-21,20.88321876525879
162092,SPG,2000-11-22,20.767200469970703
162093,SPG,2000-11-24,20.767200469970703
162094,SPG,2000-11-27,20.88321876525879
162095,SPG,2000-11-28,20.59317398071289
162096,SPG,2000-11-29,20.825210571289062
162097,SPG,2000-11-30,21.289281845092773
162098,SPG,2000-12-01,21.521316528320312
162099,SPG,2000-12-04,21.579326629638672
162100,SPG,2000-12-05,22.15941619873047
162101,SPG,2000-12-06,22.33344268798828
162102,SPG,2000-12-07,22.217424392700195
162103,SPG,2000-12-08,22.33344268798828
162104,SPG,2000-12-11,22.33344268798828
162105,SPG,2000-12-12,22.44945907592773
162106,SPG,2000-12-13,22.681495666503903
162107,SPG,2000-12-14,22.507469177246094
162108,SPG,2000-12-15,22.507469177246094
162109,SPG,2000-12-18,22.971540451049805
162110,SPG,2000-12-19,22.797513961791992
162111,SPG,2000-12-20,22.44945907592773
162112,SPG,2000-12-21,22.391450881958008
162113,SPG,2000-12-22,22.33344268798828
162114,SPG,2000-12-26,22.15941619873047
162115,SPG,2000-12-27,22.91353225708008
162116,SPG,2000-12-28,22.797513961791992
162117,SPG,2000-12-29,22.27543258666992
162118,SPG,2001-01-02,22.56547737121582
162119,SPG,2001-01-03,23.08755874633789
162120,SPG,2001-01-04,23.14556884765625
162121,SPG,2001-01-05,23.31959342956543
162122,SPG,2001-01-08,23.203577041625977
162123,SPG,2001-01-09,23.37760353088379
162124,SPG,2001-01-10,23.493621826171875
162125,SPG,2001-01-11,23.609638214111328
162126,SPG,2001-01-12,23.5516300201416
162127,SPG,2001-01-16,23.72565650939941
162128,SPG,2001-01-17,23.72565650939941
162129,SPG,2001-01-18,23.72565650939941
162130,SPG,2001-01-19,23.72565650939941
162131,SPG,2001-01-22,24.015701293945312
162132,SPG,2001-01-23,23.957693099975582
162133,SPG,2001-01-24,24.247737884521484
162134,SPG,2001-01-25,24.479772567749023
162135,SPG,2001-01-26,24.30574607849121
162136,SPG,2001-01-29,24.354473114013672
162137,SPG,2001-01-30,24.3823184967041
162138,SPG,2001-01-31,24.438007354736328
162139,SPG,2001-02-01,24.298784255981445
162140,SPG,2001-02-02,24.52153968811035
162141,SPG,2001-02-05,24.308067321777344
162142,SPG,2001-02-06,24.1317195892334
162143,SPG,2001-02-07,23.760461807250977
162144,SPG,2001-02-08,23.714054107666016
162145,SPG,2001-02-09,23.537708282470703
162146,SPG,2001-02-12,23.714054107666016
162147,SPG,2001-02-13,24.020341873168945
162148,SPG,2001-02-14,23.704774856567383
162149,SPG,2001-02-15,23.676929473876957
162150,SPG,2001-02-16,23.296390533447266
162151,SPG,2001-02-20,23.509864807128903
162152,SPG,2001-02-21,23.40776824951172
162153,SPG,2001-02-22,23.138607025146484
162154,SPG,2001-02-23,23.24070167541504
162155,SPG,2001-02-26,23.27782821655273
162156,SPG,2001-02-27,23.296390533447266
162157,SPG,2001-02-28,23.769744873046875
162158,SPG,2001-03-01,23.88112068176269
162159,SPG,2001-03-02,23.946090698242188
162160,SPG,2001-03-05,23.91824722290039
162161,SPG,2001-03-06,23.89968490600586
162162,SPG,2001-03-07,23.658367156982425
162163,SPG,2001-03-08,23.714054107666016
162164,SPG,2001-03-09,23.806869506835938
162165,SPG,2001-03-12,23.806869506835938
162166,SPG,2001-03-13,23.630521774291992
162167,SPG,2001-03-14,23.48201942443848
162168,SPG,2001-03-15,23.43561172485352
162169,SPG,2001-03-16,23.31495475769043
162170,SPG,2001-03-19,23.203577041625977
162171,SPG,2001-03-20,23.417049407958984
162172,SPG,2001-03-21,23.5748348236084
162173,SPG,2001-03-22,23.389205932617188
162174,SPG,2001-03-23,23.389205932617188
162175,SPG,2001-03-26,23.99249839782715
162176,SPG,2001-03-27,23.45417594909668
162177,SPG,2001-03-28,23.249984741210938
162178,SPG,2001-03-29,23.602678298950195
162179,SPG,2001-03-30,23.760461807250977
162180,SPG,2001-04-02,23.676929473876957
162181,SPG,2001-04-03,23.61195945739746
162182,SPG,2001-04-04,23.667648315429688
162183,SPG,2001-04-05,24.16884422302246
162184,SPG,2001-04-06,23.93680953979492
162185,SPG,2001-04-09,24.094593048095703
162186,SPG,2001-04-10,23.946090698242188
162187,SPG,2001-04-11,23.389205932617188
162188,SPG,2001-04-12,23.5748348236084
162189,SPG,2001-04-16,23.43561172485352
162190,SPG,2001-04-17,23.88112068176269
162191,SPG,2001-04-18,24.447288513183597
162192,SPG,2001-04-19,24.4101619720459
162193,SPG,2001-04-20,24.345191955566406
162194,SPG,2001-04-23,24.465850830078125
162195,SPG,2001-04-24,24.25237846374512
162196,SPG,2001-04-25,24.298784255981445
162197,SPG,2001-04-26,24.50297737121582
162198,SPG,2001-04-27,24.52153968811035
162199,SPG,2001-04-30,24.567947387695312
162200,SPG,2001-05-01,24.3823184967041
162201,SPG,2001-05-02,24.27094078063965
162202,SPG,2001-05-03,24.19668960571289
162203,SPG,2001-05-04,24.224533081054688
162204,SPG,2001-05-07,24.029624938964844
162205,SPG,2001-05-08,24.03890419006348
162206,SPG,2001-05-09,23.75118064880371
162207,SPG,2001-05-10,23.704774856567383
162208,SPG,2001-05-11,23.714054107666016
162209,SPG,2001-05-14,23.816150665283203
162210,SPG,2001-05-15,24.233814239501957
162211,SPG,2001-05-16,24.25237846374512
162212,SPG,2001-05-17,24.400880813598636
162213,SPG,2001-05-18,24.567947387695312
162214,SPG,2001-05-21,24.82782745361328
162215,SPG,2001-05-22,25.10626983642578
162216,SPG,2001-05-23,25.14339637756348
162217,SPG,2001-05-24,25.282617568969727
162218,SPG,2001-05-25,25.189802169799805
162219,SPG,2001-05-29,25.01345443725586
162220,SPG,2001-05-30,24.87423324584961
162221,SPG,2001-05-31,25.171239852905277
162222,SPG,2001-06-01,25.18052101135254
162223,SPG,2001-06-04,25.338306427001957
162224,SPG,2001-06-05,25.43111991882324
162225,SPG,2001-06-06,25.54249763488769
162226,SPG,2001-06-07,25.57034111022949
162227,SPG,2001-06-08,25.54249763488769
162228,SPG,2001-06-11,25.839502334594727
162229,SPG,2001-06-12,26.51704788208008
162230,SPG,2001-06-13,26.3499813079834
162231,SPG,2001-06-14,26.312856674194336
162232,SPG,2001-06-15,25.93231773376465
162233,SPG,2001-06-18,26.173633575439453
162234,SPG,2001-06-19,26.312856674194336
162235,SPG,2001-06-20,26.48920249938965
162236,SPG,2001-06-21,26.73980140686035
162237,SPG,2001-06-22,26.73052024841309
162238,SPG,2001-06-25,26.656269073486328
162239,SPG,2001-06-26,27.055370330810547
162240,SPG,2001-06-27,26.795490264892575
162241,SPG,2001-06-28,27.008962631225582
162242,SPG,2001-06-29,27.81644821166992
162243,SPG,2001-07-02,27.333812713623047
162244,SPG,2001-07-03,27.380220413208008
162245,SPG,2001-07-05,27.4451904296875
162246,SPG,2001-07-06,27.380220413208008
162247,SPG,2001-07-09,26.95327377319336
162248,SPG,2001-07-10,26.99040031433105
162249,SPG,2001-07-11,26.962556838989254
162250,SPG,2001-07-12,27.008962631225582
162251,SPG,2001-07-13,27.008962631225582
162252,SPG,2001-07-16,26.99968147277832
162253,SPG,2001-07-17,27.008962631225582
162254,SPG,2001-07-18,27.04608917236328
162255,SPG,2001-07-19,27.203872680664062
162256,SPG,2001-07-20,27.361656188964844
162257,SPG,2001-07-23,27.15746688842773
162258,SPG,2001-07-24,26.82333374023437
162259,SPG,2001-07-25,26.9068660736084
162260,SPG,2001-07-26,26.804771423339844
162261,SPG,2001-07-27,26.76764678955078
162262,SPG,2001-07-30,26.452077865600582
162263,SPG,2001-07-31,26.312856674194336
162264,SPG,2001-08-01,26.544891357421875
162265,SPG,2001-08-02,26.47064018249512
162266,SPG,2001-08-03,26.59129905700684
162267,SPG,2001-08-06,26.572736740112305
162268,SPG,2001-08-07,26.6377067565918
162269,SPG,2001-08-08,26.776927947998047
162270,SPG,2001-08-09,27.055370330810547
162271,SPG,2001-08-10,27.389501571655277
162272,SPG,2001-08-13,27.45447158813477
162273,SPG,2001-08-14,27.612255096435547
162274,SPG,2001-08-15,28.0113582611084
162275,SPG,2001-08-16,27.75147819519043
162276,SPG,2001-08-17,27.98351287841797
162277,SPG,2001-08-20,28.30836296081543
162278,SPG,2001-08-21,28.67962074279785
162279,SPG,2001-08-22,28.63321304321289
162280,SPG,2001-08-23,28.21554946899414
162281,SPG,2001-08-24,27.575130462646484
162282,SPG,2001-08-27,27.695789337158203
162283,SPG,2001-08-28,27.62153625488281
162284,SPG,2001-08-29,27.18531036376953
162285,SPG,2001-08-30,27.14818572998047
162286,SPG,2001-08-31,27.1945915222168
162287,SPG,2001-09-04,27.13890266418457
162288,SPG,2001-09-05,27.036806106567383
162289,SPG,2001-09-06,27.15746688842773
162290,SPG,2001-09-07,26.804771423339844
162291,SPG,2001-09-10,26.86046028137207
162292,SPG,2001-09-17,25.06914329528809
162293,SPG,2001-09-18,25.468246459960938
162294,SPG,2001-09-19,24.892797470092773
162295,SPG,2001-09-20,24.1317195892334
162296,SPG,2001-09-21,23.649084091186523
162297,SPG,2001-09-24,24.113157272338867
162298,SPG,2001-09-25,24.400880813598636
162299,SPG,2001-09-26,24.82782745361328
162300,SPG,2001-09-27,24.994892120361328
162301,SPG,2001-09-28,24.9763298034668
162302,SPG,2001-10-01,25.338306427001957
162303,SPG,2001-10-02,25.152677536010746
162304,SPG,2001-10-03,24.96704864501953
162305,SPG,2001-10-04,25.338306427001957
162306,SPG,2001-10-05,25.338306427001957
162307,SPG,2001-10-08,25.607467651367188
162308,SPG,2001-10-09,26.13650894165039
162309,SPG,2001-10-10,26.331418991088867
162310,SPG,2001-10-11,26.98111915588379
162311,SPG,2001-10-12,26.684112548828125
162312,SPG,2001-10-15,26.81405258178711
162313,SPG,2001-10-16,26.684112548828125
162314,SPG,2001-10-17,26.59129905700684
162315,SPG,2001-10-18,26.3221378326416
162316,SPG,2001-10-19,25.57962226867676
162317,SPG,2001-10-22,25.254772186279297
162318,SPG,2001-10-23,25.421838760375977
162319,SPG,2001-10-24,25.14339637756348
162320,SPG,2001-10-25,25.171239852905277
162321,SPG,2001-10-26,25.254772186279297
162322,SPG,2001-10-29,25.161958694458008
162323,SPG,2001-10-30,24.911359786987305
162324,SPG,2001-10-31,25.52393341064453
162325,SPG,2001-11-01,25.96944236755371
162326,SPG,2001-11-02,25.885910034179688
162327,SPG,2001-11-05,25.802377700805664
162328,SPG,2001-11-06,25.960161209106445
162329,SPG,2001-11-07,25.895191192626957
162330,SPG,2001-11-08,26.164352416992188
162331,SPG,2001-11-09,25.978723526000977
162332,SPG,2001-11-12,26.015850067138672
162333,SPG,2001-11-13,26.479921340942383
162334,SPG,2001-11-14,26.888303756713867
162335,SPG,2001-11-15,26.73052024841309
162336,SPG,2001-11-16,26.656269073486328
162337,SPG,2001-11-19,26.55417251586914
162338,SPG,2001-11-20,26.44279670715332
162339,SPG,2001-11-21,26.498483657836918
162340,SPG,2001-11-23,26.53561019897461
162341,SPG,2001-11-26,26.41495132446289
162342,SPG,2001-11-27,26.53561019897461
162343,SPG,2001-11-28,26.804771423339844
162344,SPG,2001-11-29,26.869741439819336
162345,SPG,2001-11-30,26.81405258178711
162346,SPG,2001-12-03,27.02752685546875
162347,SPG,2001-12-04,27.333812713623047
162348,SPG,2001-12-05,27.528722763061523
162349,SPG,2001-12-06,27.519441604614254
162350,SPG,2001-12-07,27.779321670532227
162351,SPG,2001-12-10,27.56584930419922
162352,SPG,2001-12-11,27.70507049560547
162353,SPG,2001-12-12,27.7236328125
162354,SPG,2001-12-13,27.41734504699707
162355,SPG,2001-12-14,27.32453155517578
162356,SPG,2001-12-17,27.56584930419922
162357,SPG,2001-12-18,27.538005828857425
162358,SPG,2001-12-19,27.435909271240234
162359,SPG,2001-12-20,26.916149139404297
162360,SPG,2001-12-21,27.055370330810547
162361,SPG,2001-12-24,27.176029205322266
162362,SPG,2001-12-26,27.24099922180176
162363,SPG,2001-12-27,27.203872680664062
162364,SPG,2001-12-28,27.12034034729004
162365,SPG,2001-12-31,27.222436904907227
162366,SPG,2002-01-02,27.268842697143555
162367,SPG,2002-01-03,27.67722511291504
162368,SPG,2002-01-04,27.510160446166992
162369,SPG,2002-01-07,27.28740692138672
162370,SPG,2002-01-08,27.389501571655277
162371,SPG,2002-01-09,27.203872680664062
162372,SPG,2002-01-10,27.31525039672852
162373,SPG,2002-01-11,27.23171615600586
162374,SPG,2002-01-14,27.640100479125977
162375,SPG,2002-01-15,27.56584930419922
162376,SPG,2002-01-16,27.45447158813477
162377,SPG,2002-01-17,27.67722511291504
162378,SPG,2002-01-18,27.389501571655277
162379,SPG,2002-01-22,27.47303581237793
162380,SPG,2002-01-23,27.4451904296875
162381,SPG,2002-01-24,27.7329158782959
162382,SPG,2002-01-25,27.75147819519043
162383,SPG,2002-01-28,27.807165145874023
162384,SPG,2002-01-29,27.779321670532227
162385,SPG,2002-01-30,27.92782592773437
162386,SPG,2002-01-31,28.113452911376957
162387,SPG,2002-02-01,28.067045211791992
162388,SPG,2002-02-04,28.08560943603516
162389,SPG,2002-02-05,28.159860610961918
162390,SPG,2002-02-06,28.26195526123047
162391,SPG,2002-02-07,28.18770408630371
162392,SPG,2002-02-08,28.252674102783203
162393,SPG,2002-02-11,28.48471069335937
162394,SPG,2002-02-12,28.40117835998535
162395,SPG,2002-02-13,28.21554946899414
162396,SPG,2002-02-14,28.178422927856445
162397,SPG,2002-02-15,28.42902183532715
162398,SPG,2002-02-19,28.43830299377441
162399,SPG,2002-02-20,28.44758415222168
162400,SPG,2002-02-21,28.224830627441406
162401,SPG,2002-02-22,28.37333297729492
162402,SPG,2002-02-25,28.33620834350586
162403,SPG,2002-02-26,28.531118392944336
162404,SPG,2002-02-27,28.49399185180664
162405,SPG,2002-02-28,28.5682430267334
162406,SPG,2002-03-01,28.670339584350582
162407,SPG,2002-03-04,28.902374267578125
162408,SPG,2002-03-05,29.36644554138184
162409,SPG,2002-03-06,29.31075859069824
162410,SPG,2002-03-07,29.273632049560547
162411,SPG,2002-03-08,29.26435089111328
162412,SPG,2002-03-11,28.95806312561035
162413,SPG,2002-03-12,28.8559684753418
162414,SPG,2002-03-13,28.95806312561035
162415,SPG,2002-03-14,29.45926094055176
162416,SPG,2002-03-15,29.67273330688477
162417,SPG,2002-03-18,30.14608764648437
162418,SPG,2002-03-19,29.97902107238769
162419,SPG,2002-03-20,29.839799880981445
162420,SPG,2002-03-21,30.35027885437012
162421,SPG,2002-03-22,30.34099769592285
162422,SPG,2002-03-25,29.78411102294922
162423,SPG,2002-03-26,30.09967994689941
162424,SPG,2002-03-27,30.461654663085938
162425,SPG,2002-03-28,30.285308837890625
162426,SPG,2002-04-01,30.396684646606445
162427,SPG,2002-04-02,30.535907745361328
162428,SPG,2002-04-03,30.61015892028809
162429,SPG,2002-04-04,30.69369125366211
162430,SPG,2002-04-05,30.94429016113281
162431,SPG,2002-04-08,30.999977111816406
162432,SPG,2002-04-09,31.371234893798828
162433,SPG,2002-04-10,31.52902030944824
162434,SPG,2002-04-11,31.315547943115234
162435,SPG,2002-04-12,31.937402725219727
162436,SPG,2002-04-15,31.603271484375
162437,SPG,2002-04-16,31.380516052246094
162438,SPG,2002-04-17,31.01854133605957
162439,SPG,2002-04-18,31.092792510986328
162440,SPG,2002-04-19,30.749380111694336
162441,SPG,2002-04-22,30.675128936767575
162442,SPG,2002-04-23,30.443092346191406
162443,SPG,2002-04-24,30.405967712402344
162444,SPG,2002-04-25,30.545188903808597
162445,SPG,2002-04-26,30.89788246154785
162446,SPG,2002-04-29,31.046384811401367
162447,SPG,2002-04-30,31.324827194213867
162448,SPG,2002-05-01,31.51045608520508
162449,SPG,2002-05-02,31.79818153381348
162450,SPG,2002-05-03,31.853870391845703
162451,SPG,2002-05-06,31.57542610168457
162452,SPG,2002-05-07,31.408361434936523
162453,SPG,2002-05-08,31.41764259338379
162454,SPG,2002-05-09,31.055667877197266
162455,SPG,2002-05-10,31.046384811401367
162456,SPG,2002-05-13,31.18560791015625
162457,SPG,2002-05-14,31.269140243530277
162458,SPG,2002-05-15,30.95357131958008
162459,SPG,2002-05-16,30.675128936767575
162460,SPG,2002-05-17,30.61944007873535
162461,SPG,2002-05-20,30.545188903808597
162462,SPG,2002-05-21,30.405967712402344
162463,SPG,2002-05-22,30.5080623626709
162464,SPG,2002-05-23,31.17632484436035
162465,SPG,2002-05-24,31.222732543945312
162466,SPG,2002-05-28,31.380516052246094
162467,SPG,2002-05-29,31.63111686706543
162468,SPG,2002-05-30,31.770336151123047
162469,SPG,2002-05-31,31.62183380126953
162470,SPG,2002-06-03,31.603271484375
162471,SPG,2002-06-04,31.62183380126953
162472,SPG,2002-06-05,31.74249267578125
162473,SPG,2002-06-06,31.733211517333984
162474,SPG,2002-06-07,31.58470726013184
162475,SPG,2002-06-10,31.74249267578125
162476,SPG,2002-06-11,31.97452735900879
162477,SPG,2002-06-12,31.993091583251957
162478,SPG,2002-06-13,32.23440933227539
162479,SPG,2002-06-14,32.169437408447266
162480,SPG,2002-06-17,32.58710479736328
162481,SPG,2002-06-18,32.57781982421875
162482,SPG,2002-06-19,32.568538665771484
162483,SPG,2002-06-20,32.717044830322266
162484,SPG,2002-06-21,33.22752380371094
162485,SPG,2002-06-24,33.30177307128906
162486,SPG,2002-06-25,33.41315078735352
162487,SPG,2002-06-26,33.552371978759766
162488,SPG,2002-06-27,33.691593170166016
162489,SPG,2002-06-28,34.19279098510742
162490,SPG,2002-07-01,33.737998962402344
162491,SPG,2002-07-02,33.598777770996094
162492,SPG,2002-07-03,33.459556579589844
162493,SPG,2002-07-05,33.598777770996094
162494,SPG,2002-07-08,33.552371978759766
162495,SPG,2002-07-09,33.30177307128906
162496,SPG,2002-07-10,33.041893005371094
162497,SPG,2002-07-11,31.826026916503903
162498,SPG,2002-07-12,31.844587326049805
162499,SPG,2002-07-15,31.640396118164062
162500,SPG,2002-07-16,31.97452735900879
162501,SPG,2002-07-17,31.69608688354492
162502,SPG,2002-07-18,30.90716361999512
162503,SPG,2002-07-19,30.18321228027344
162504,SPG,2002-07-22,29.394290924072266
162505,SPG,2002-07-23,28.61465072631836
162506,SPG,2002-07-24,28.91165542602539
162507,SPG,2002-07-25,29.561355590820312
162508,SPG,2002-07-26,30.814350128173828
162509,SPG,2002-07-29,32.485008239746094
162510,SPG,2002-07-30,32.976924896240234
162511,SPG,2002-07-31,33.40386962890625
162512,SPG,2002-08-01,32.85626220703125
162513,SPG,2002-08-02,32.88410949707031
162514,SPG,2002-08-05,32.74488830566406
162515,SPG,2002-08-06,32.54997634887695
162516,SPG,2002-08-07,32.75416946411133
162517,SPG,2002-08-08,32.74488830566406
162518,SPG,2002-08-09,32.75416946411133
162519,SPG,2002-08-12,33.16255187988281
162520,SPG,2002-08-13,32.85626220703125
162521,SPG,2002-08-14,32.485008239746094
162522,SPG,2002-08-15,32.624229431152344
162523,SPG,2002-08-16,32.763450622558594
162524,SPG,2002-08-19,32.661354064941406
162525,SPG,2002-08-20,32.59638214111328
162526,SPG,2002-08-21,32.63351058959961
162527,SPG,2002-08-22,32.485008239746094
162528,SPG,2002-08-23,32.429317474365234
162529,SPG,2002-08-26,32.57781982421875
162530,SPG,2002-08-27,32.67063522338867
162531,SPG,2002-08-28,33.19039535522461
162532,SPG,2002-08-29,32.77273178100586
162533,SPG,2002-08-30,33.03261184692383
162534,SPG,2002-09-03,32.57781982421875
162535,SPG,2002-09-04,32.4385986328125
162536,SPG,2002-09-05,32.364349365234375
162537,SPG,2002-09-06,32.39219284057617
162538,SPG,2002-09-09,32.4107551574707
162539,SPG,2002-09-10,32.4571647644043
162540,SPG,2002-09-11,32.382911682128906
162541,SPG,2002-09-12,32.27153396606445
162542,SPG,2002-09-13,32.74488830566406
162543,SPG,2002-09-16,32.921234130859375
162544,SPG,2002-09-17,32.88410949707031
162545,SPG,2002-09-18,32.81913757324219
162546,SPG,2002-09-19,32.89339065551758
162547,SPG,2002-09-20,33.394588470458984
162548,SPG,2002-09-23,33.30177307128906
162549,SPG,2002-09-24,33.11614227294922
162550,SPG,2002-09-25,33.255367279052734
162551,SPG,2002-09-26,33.812252044677734
162552,SPG,2002-09-27,33.52452850341797
162553,SPG,2002-09-30,33.16255187988281
162554,SPG,2002-10-01,32.763450622558594
162555,SPG,2002-10-02,32.29937744140625
162556,SPG,2002-10-03,32.49428939819336
162557,SPG,2002-10-04,31.27842140197754
162558,SPG,2002-10-07,30.00686454772949
162559,SPG,2002-10-08,30.118242263793945
162560,SPG,2002-10-09,29.134410858154297
162561,SPG,2002-10-10,30.071834564208984
162562,SPG,2002-10-11,30.94429016113281
162563,SPG,2002-10-14,30.257463455200195
162564,SPG,2002-10-15,31.27842140197754
162565,SPG,2002-10-16,31.15776252746582
162566,SPG,2002-10-17,31.63111686706543
162567,SPG,2002-10-18,31.52902030944824
162568,SPG,2002-10-21,31.491893768310547
162569,SPG,2002-10-22,30.795787811279297
162570,SPG,2002-10-23,30.665847778320312
162571,SPG,2002-10-24,31.269140243530277
162572,SPG,2002-10-25,31.48261260986328
162573,SPG,2002-10-28,31.15776252746582
162574,SPG,2002-10-29,31.01854133605957
162575,SPG,2002-10-30,31.473331451416016
162576,SPG,2002-10-31,31.69608688354492
162577,SPG,2002-11-01,31.853870391845703
162578,SPG,2002-11-04,32.206565856933594
162579,SPG,2002-11-05,32.02093505859375
162580,SPG,2002-11-06,32.1879997253418
162581,SPG,2002-11-07,31.90027618408203
162582,SPG,2002-11-08,31.853870391845703
162583,SPG,2002-11-11,31.74249267578125
162584,SPG,2002-11-12,32.02093505859375
162585,SPG,2002-11-13,30.721534729003903
162586,SPG,2002-11-14,31.34339141845703
162587,SPG,2002-11-15,31.222732543945312
162588,SPG,2002-11-18,31.213451385498047
162589,SPG,2002-11-19,31.241294860839844
162590,SPG,2002-11-20,31.29698371887207
162591,SPG,2002-11-21,31.232013702392575
162592,SPG,2002-11-22,31.603271484375
162593,SPG,2002-11-25,31.603271484375
162594,SPG,2002-11-26,31.371234893798828
162595,SPG,2002-11-27,31.27842140197754
162596,SPG,2002-11-29,31.29698371887207
162597,SPG,2002-12-02,31.538301467895508
162598,SPG,2002-12-03,31.27842140197754
162599,SPG,2002-12-04,31.13920021057129
162600,SPG,2002-12-05,31.399080276489254
162601,SPG,2002-12-06,31.148481369018555
162602,SPG,2002-12-09,31.371234893798828
162603,SPG,2002-12-10,31.538301467895508
162604,SPG,2002-12-11,30.981414794921875
162605,SPG,2002-12-12,31.02782249450684
162606,SPG,2002-12-13,31.13920021057129
162607,SPG,2002-12-16,31.33411026000977
162608,SPG,2002-12-17,31.16704368591309
162609,SPG,2002-12-18,31.009260177612305
162610,SPG,2002-12-19,31.046384811401367
162611,SPG,2002-12-20,31.083511352539062
162612,SPG,2002-12-23,31.315547943115234
162613,SPG,2002-12-24,31.41764259338379
162614,SPG,2002-12-26,31.306264877319336
162615,SPG,2002-12-27,31.27842140197754
162616,SPG,2002-12-30,31.686803817749023
162617,SPG,2002-12-31,31.62183380126953
162618,SPG,2003-01-02,32.1323127746582
162619,SPG,2003-01-03,32.243690490722656
162620,SPG,2003-01-06,32.624229431152344
162621,SPG,2003-01-07,32.11375045776367
162622,SPG,2003-01-08,31.52902030944824
162623,SPG,2003-01-09,31.75177383422852
162624,SPG,2003-01-10,31.287702560424805
162625,SPG,2003-01-13,30.92572784423828
162626,SPG,2003-01-14,30.85147476196289
162627,SPG,2003-01-15,30.730817794799805
162628,SPG,2003-01-16,30.322433471679688
162629,SPG,2003-01-17,29.97902107238769
162630,SPG,2003-01-21,29.86764335632324
162631,SPG,2003-01-22,30.30387115478516
162632,SPG,2003-01-23,30.424530029296875
162633,SPG,2003-01-24,29.904769897460938
162634,SPG,2003-01-27,29.50566864013672
162635,SPG,2003-01-28,29.83051872253418
162636,SPG,2003-01-29,30.081117630004883
162637,SPG,2003-01-30,29.70985984802246
162638,SPG,2003-01-31,30.35027885437012
162639,SPG,2003-02-03,30.38740348815918
162640,SPG,2003-02-04,30.814350128173828
162641,SPG,2003-02-05,31.01854133605957
162642,SPG,2003-02-06,31.287702560424805
162643,SPG,2003-02-07,31.733211517333984
162644,SPG,2003-02-10,31.75177383422852
162645,SPG,2003-02-11,31.649677276611328
162646,SPG,2003-02-12,31.705366134643555
162647,SPG,2003-02-13,30.981414794921875
162648,SPG,2003-02-14,31.092792510986328
162649,SPG,2003-02-18,31.72393035888672
162650,SPG,2003-02-19,32.02093505859375
162651,SPG,2003-02-20,32.011653900146484
162652,SPG,2003-02-21,32.243690490722656
162653,SPG,2003-02-24,32.169437408447266
162654,SPG,2003-02-25,32.290096282958984
162655,SPG,2003-02-26,32.00237274169922
162656,SPG,2003-02-27,32.29937744140625
162657,SPG,2003-02-28,32.150875091552734
162658,SPG,2003-03-03,32.29937744140625
162659,SPG,2003-03-04,32.02093505859375
162660,SPG,2003-03-05,32.26225280761719
162661,SPG,2003-03-06,32.011653900146484
162662,SPG,2003-03-07,32.00237274169922
162663,SPG,2003-03-10,31.658960342407227
162664,SPG,2003-03-11,31.733211517333984
162665,SPG,2003-03-12,31.705366134643555
162666,SPG,2003-03-13,32.206565856933594
162667,SPG,2003-03-14,32.345787048339844
162668,SPG,2003-03-17,33.32961654663086
162669,SPG,2003-03-18,33.60805892944336
162670,SPG,2003-03-19,33.97003555297852
162671,SPG,2003-03-20,34.15566635131836
162672,SPG,2003-03-21,34.08141326904297
162673,SPG,2003-03-24,33.181114196777344
162674,SPG,2003-03-25,33.812252044677734
162675,SPG,2003-03-26,33.93291091918945
162676,SPG,2003-03-27,33.7936897277832
162677,SPG,2003-03-28,33.71015548706055
162678,SPG,2003-03-31,33.255367279052734
162679,SPG,2003-04-01,34.016441345214844
162680,SPG,2003-04-02,34.49907684326172
162681,SPG,2003-04-03,34.285606384277344
162682,SPG,2003-04-04,34.20207214355469
162683,SPG,2003-04-07,34.387699127197266
162684,SPG,2003-04-08,34.22063446044922
162685,SPG,2003-04-09,34.322731018066406
162686,SPG,2003-04-10,34.05356979370117
162687,SPG,2003-04-11,34.090694427490234
162688,SPG,2003-04-14,34.461952209472656
162689,SPG,2003-04-15,34.41554641723633
162690,SPG,2003-04-16,34.45267105102539
162691,SPG,2003-04-17,34.69398880004883
162692,SPG,2003-04-21,34.71255111694336
162693,SPG,2003-04-22,35.25087356567383
162694,SPG,2003-04-23,35.22303009033203
162695,SPG,2003-04-24,34.647579193115234
162696,SPG,2003-04-25,34.369136810302734
162697,SPG,2003-04-28,34.21135330200195
162698,SPG,2003-04-29,34.52692031860352
162699,SPG,2003-04-30,34.08141326904297
162700,SPG,2003-05-01,34.35985565185547
162701,SPG,2003-05-02,34.387699127197266
162702,SPG,2003-05-05,34.80536651611328
162703,SPG,2003-05-06,35.26943588256836
162704,SPG,2003-05-07,35.30656051635742
162705,SPG,2003-05-08,35.72422790527344
162706,SPG,2003-05-09,36.243988037109375
162707,SPG,2003-05-12,36.243988037109375
162708,SPG,2003-05-13,36.17901611328125
162709,SPG,2003-05-14,35.31584167480469
162710,SPG,2003-05-15,35.278717041015625
162711,SPG,2003-05-16,35.334407806396484
162712,SPG,2003-05-19,35.260154724121094
162713,SPG,2003-05-20,35.770633697509766
162714,SPG,2003-05-21,35.752071380615234
162715,SPG,2003-05-22,36.09548568725586
162716,SPG,2003-05-23,36.26255035400391
162717,SPG,2003-05-27,36.104766845703125
162718,SPG,2003-05-28,35.34368896484375
162719,SPG,2003-05-29,34.34129333496094
162720,SPG,2003-05-30,34.91674041748047
162721,SPG,2003-06-02,35.195186614990234
162722,SPG,2003-06-03,35.64069366455078
162723,SPG,2003-06-04,35.87273025512695
162724,SPG,2003-06-05,35.71494674682617
162725,SPG,2003-06-06,36.15117263793945
162726,SPG,2003-06-09,35.84488677978516
162727,SPG,2003-06-10,36.6152458190918
162728,SPG,2003-06-11,37.05147171020508
162729,SPG,2003-06-12,36.6430892944336
162730,SPG,2003-06-13,36.0676383972168
162731,SPG,2003-06-16,36.42961502075195
162732,SPG,2003-06-17,36.114044189453125
162733,SPG,2003-06-18,36.2903938293457
162734,SPG,2003-06-19,36.05835723876953
162735,SPG,2003-06-20,36.08620071411133
162736,SPG,2003-06-23,35.7335090637207
162737,SPG,2003-06-24,35.83560562133789
162738,SPG,2003-06-25,36.049076080322266
162739,SPG,2003-06-26,36.63380813598633
162740,SPG,2003-06-27,36.5688362121582
162741,SPG,2003-06-30,36.22542572021485
162742,SPG,2003-07-01,36.6152458190918
162743,SPG,2003-07-02,37.218536376953125
162744,SPG,2003-07-03,37.496978759765625
162745,SPG,2003-07-07,37.84039306640625
162746,SPG,2003-07-08,37.82183074951172
162747,SPG,2003-07-09,37.47841644287109
162748,SPG,2003-07-10,36.875125885009766
162749,SPG,2003-07-11,37.4041633605957
162750,SPG,2003-07-14,37.691890716552734
162751,SPG,2003-07-15,38.10027313232422
162752,SPG,2003-07-16,37.58979415893555
162753,SPG,2003-07-17,37.32063293457031
162754,SPG,2003-07-18,37.81254959106445
162755,SPG,2003-07-21,37.64548110961914
162756,SPG,2003-07-22,37.775421142578125
162757,SPG,2003-07-23,37.53410339355469
162758,SPG,2003-07-24,38.10027313232422
162759,SPG,2003-07-25,38.74069213867188
162760,SPG,2003-07-28,38.06314849853516
162761,SPG,2003-07-29,38.58290863037109
162762,SPG,2003-07-30,39.16763687133789
162763,SPG,2003-07-31,39.30685806274414
162764,SPG,2003-08-01,39.32542037963867
162765,SPG,2003-08-04,39.39967346191406
162766,SPG,2003-08-05,39.24188995361328
162767,SPG,2003-08-06,39.33470153808594
162768,SPG,2003-08-07,39.58530044555664
162769,SPG,2003-08-08,39.56673812866211
162770,SPG,2003-08-11,39.436798095703125
162771,SPG,2003-08-12,39.44607925415039
162772,SPG,2003-08-13,38.81494140625
162773,SPG,2003-08-14,39.35326766967773
162774,SPG,2003-08-15,38.93560028076172
162775,SPG,2003-08-18,39.3903923034668
162776,SPG,2003-08-19,39.32542037963867
162777,SPG,2003-08-20,39.93799591064453
162778,SPG,2003-08-21,39.77093124389648
162779,SPG,2003-08-22,39.1119499206543
162780,SPG,2003-08-25,38.76853561401367
162781,SPG,2003-08-26,39.04697799682617
162782,SPG,2003-08-27,39.42751693725586
162783,SPG,2003-08-28,39.3903923034668
162784,SPG,2003-08-29,39.6409912109375
162785,SPG,2003-09-02,39.98440170288086
162786,SPG,2003-09-03,40.35565948486328
162787,SPG,2003-09-04,40.46703720092773
162788,SPG,2003-09-05,40.559852600097656
162789,SPG,2003-09-08,40.67123031616211
162790,SPG,2003-09-09,40.62482070922852
162791,SPG,2003-09-10,39.92871475219727
162792,SPG,2003-09-11,40.24428176879883
162793,SPG,2003-09-12,40.36494064331055
162794,SPG,2003-09-15,40.42991256713867
162795,SPG,2003-09-16,40.14218521118164
162796,SPG,2003-09-17,39.59458160400391
162797,SPG,2003-09-18,39.48320770263672
162798,SPG,2003-09-19,39.8915901184082
162799,SPG,2003-09-22,39.67811584472656
162800,SPG,2003-09-23,40.04937362670898
162801,SPG,2003-09-24,39.58530044555664
162802,SPG,2003-09-25,39.6688346862793
162803,SPG,2003-09-26,39.8915901184082
162804,SPG,2003-09-29,40.30925369262695
162805,SPG,2003-09-30,40.4484748840332
162806,SPG,2003-10-01,40.88470077514648
162807,SPG,2003-10-02,41.48799514770508
162808,SPG,2003-10-03,42.03559875488281
162809,SPG,2003-10-06,42.55535888671875
162810,SPG,2003-10-07,41.96134948730469
162811,SPG,2003-10-08,42.02631759643555
162812,SPG,2003-10-09,42.3882942199707
162813,SPG,2003-10-10,42.06344223022461
162814,SPG,2003-10-13,42.17481994628906
162815,SPG,2003-10-14,41.90565872192383
162816,SPG,2003-10-15,41.72931289672852
162817,SPG,2003-10-16,42.03559875488281
162818,SPG,2003-10-17,41.80356216430664
162819,SPG,2003-10-20,41.655059814453125
162820,SPG,2003-10-21,41.2838020324707
162821,SPG,2003-10-22,41.10745620727539
162822,SPG,2003-10-23,40.93111038208008
162823,SPG,2003-10-24,40.99607849121094
162824,SPG,2003-10-27,41.68290328979492
162825,SPG,2003-10-28,41.42302322387695
162826,SPG,2003-10-29,41.99847412109375
162827,SPG,2003-10-30,42.29547882080078
162828,SPG,2003-10-31,41.84069061279297
162829,SPG,2003-11-03,42.32332229614258
162830,SPG,2003-11-04,42.55535888671875
162831,SPG,2003-11-05,42.9730224609375
162832,SPG,2003-11-06,43.8269157409668
162833,SPG,2003-11-07,43.97541809082031
162834,SPG,2003-11-10,43.808353424072266
162835,SPG,2003-11-11,43.474220275878906
162836,SPG,2003-11-12,43.48350143432617
162837,SPG,2003-11-13,43.799072265625
162838,SPG,2003-11-14,44.11463928222656
162839,SPG,2003-11-17,43.94757461547852
162840,SPG,2003-11-18,43.69697570800781
162841,SPG,2003-11-19,43.48350143432617
162842,SPG,2003-11-20,43.316436767578125
162843,SPG,2003-11-21,42.638893127441406
162844,SPG,2003-11-24,42.87092971801758
162845,SPG,2003-11-25,43.43709564208984
162846,SPG,2003-11-26,44.02182388305664
162847,SPG,2003-11-28,44.04038619995117
162848,SPG,2003-12-01,44.4116439819336
162849,SPG,2003-12-02,44.03110885620117
162850,SPG,2003-12-03,44.48589706420898
162851,SPG,2003-12-04,44.28170394897461
162852,SPG,2003-12-05,44.25386047363281
162853,SPG,2003-12-08,43.62272262573242
162854,SPG,2003-12-09,43.62272262573242
162855,SPG,2003-12-10,43.529911041259766
162856,SPG,2003-12-11,43.60416030883789
162857,SPG,2003-12-12,43.62272262573242
162858,SPG,2003-12-15,43.18649673461914
162859,SPG,2003-12-16,43.62272262573242
162860,SPG,2003-12-17,43.49278259277344
162861,SPG,2003-12-18,43.2978744506836
162862,SPG,2003-12-19,43.334999084472656
162863,SPG,2003-12-22,43.158653259277344
162864,SPG,2003-12-23,42.9730224609375
162865,SPG,2003-12-24,43.00086975097656
162866,SPG,2003-12-26,42.9451789855957
162867,SPG,2003-12-29,42.9730224609375
162868,SPG,2003-12-30,43.02871322631836
162869,SPG,2003-12-31,43.01014709472656
162870,SPG,2004-01-02,42.88021087646485
162871,SPG,2004-01-05,43.529911041259766
162872,SPG,2004-01-06,44.26314163208008
162873,SPG,2004-01-07,43.94757461547852
162874,SPG,2004-01-08,44.42092514038086
162875,SPG,2004-01-09,44.73649597167969
162876,SPG,2004-01-12,44.55086517333984
162877,SPG,2004-01-13,45.38619613647461
162878,SPG,2004-01-14,46.03589630126953
162879,SPG,2004-01-15,45.58110427856445
162880,SPG,2004-01-16,45.46973037719727
162881,SPG,2004-01-20,45.23769378662109
162882,SPG,2004-01-21,45.33979034423828
162883,SPG,2004-01-22,45.50685501098633
162884,SPG,2004-01-23,46.12871170043945
162885,SPG,2004-01-26,46.88978576660156
162886,SPG,2004-01-27,47.335296630859375
162887,SPG,2004-01-28,47.409549713134766
162888,SPG,2004-01-29,48.16134262084961
162889,SPG,2004-01-30,48.309844970703125
162890,SPG,2004-02-02,49.33080291748047
162891,SPG,2004-02-03,48.93170166015625
162892,SPG,2004-02-04,48.2634391784668
162893,SPG,2004-02-05,48.59757232666016
162894,SPG,2004-02-06,49.9526596069336
162895,SPG,2004-02-09,49.84128189086914
162896,SPG,2004-02-10,50.86223983764648
162897,SPG,2004-02-11,51.511940002441406
162898,SPG,2004-02-12,49.971221923828125
162899,SPG,2004-02-13,49.58140182495117
162900,SPG,2004-02-17,49.9248161315918
162901,SPG,2004-02-18,49.47002410888672
162902,SPG,2004-02-19,49.72062301635742
162903,SPG,2004-02-20,49.60924530029297
162904,SPG,2004-02-23,49.59068298339844
162905,SPG,2004-02-24,49.34008407592773
162906,SPG,2004-02-25,49.887691497802734
162907,SPG,2004-02-26,50.1475715637207
162908,SPG,2004-02-27,50.57451629638672
162909,SPG,2004-03-01,50.81583404541016
162910,SPG,2004-03-02,51.35415649414063
162911,SPG,2004-03-03,51.41912460327149
162912,SPG,2004-03-04,51.55834579467773
162913,SPG,2004-03-05,52.24517440795898
162914,SPG,2004-03-08,52.16164016723633
162915,SPG,2004-03-09,52.36582946777344
162916,SPG,2004-03-10,51.32630920410156
162917,SPG,2004-03-11,50.82511520385742
162918,SPG,2004-03-12,51.37271881103516
162919,SPG,2004-03-15,51.35415649414063
162920,SPG,2004-03-16,51.74397659301758
162921,SPG,2004-03-17,52.4215202331543
162922,SPG,2004-03-18,52.90415573120117
162923,SPG,2004-03-19,52.83918380737305
162924,SPG,2004-03-22,53.04337692260742
162925,SPG,2004-03-23,53.5074462890625
162926,SPG,2004-03-24,52.99696731567383
162927,SPG,2004-03-25,53.60954284667969
162928,SPG,2004-03-26,52.99696731567383
162929,SPG,2004-03-29,53.293975830078125
162930,SPG,2004-03-30,54.064334869384766
162931,SPG,2004-03-31,54.24068069458008
162932,SPG,2004-04-01,54.602657318115234
162933,SPG,2004-04-02,53.64666748046875
162934,SPG,2004-04-05,51.80894470214844
162935,SPG,2004-04-06,49.51643371582031
162936,SPG,2004-04-07,50.11972427368164
162937,SPG,2004-04-08,49.0987663269043
162938,SPG,2004-04-12,46.073020935058594
162939,SPG,2004-04-13,45.50685501098633
162940,SPG,2004-04-14,45.5161361694336
162941,SPG,2004-04-15,46.639190673828125
162942,SPG,2004-04-16,47.27032470703125
162943,SPG,2004-04-19,47.28889083862305
162944,SPG,2004-04-20,45.47901153564453
162945,SPG,2004-04-21,45.553260803222656
162946,SPG,2004-04-22,45.93379974365234
162947,SPG,2004-04-23,45.887393951416016
162948,SPG,2004-04-26,46.17511749267578
162949,SPG,2004-04-27,46.75984573364258
162950,SPG,2004-04-28,46.36074447631836
162951,SPG,2004-04-29,45.07062530517578
162952,SPG,2004-04-30,44.74577713012695
162953,SPG,2004-05-03,45.47901153564453
162954,SPG,2004-05-04,45.03350067138672
162955,SPG,2004-05-05,43.90116882324219
162956,SPG,2004-05-06,44.3838005065918
162957,SPG,2004-05-07,42.49039077758789
162958,SPG,2004-05-10,42.55535888671875
162959,SPG,2004-05-11,42.71314239501953
162960,SPG,2004-05-12,42.39757537841797
162961,SPG,2004-05-13,41.868534088134766
162962,SPG,2004-05-14,43.01014709472656
162963,SPG,2004-05-17,43.74338150024414
162964,SPG,2004-05-18,44.3838005065918
162965,SPG,2004-05-19,42.898773193359375
162966,SPG,2004-05-20,44.0775146484375
162967,SPG,2004-05-21,44.00326156616211
162968,SPG,2004-05-24,44.75505828857422
162969,SPG,2004-05-25,46.19367980957031
162970,SPG,2004-05-26,46.61134338378906
162971,SPG,2004-05-27,47.30745315551758
162972,SPG,2004-05-28,47.86433792114258
162973,SPG,2004-06-01,46.59278106689453
162974,SPG,2004-06-02,47.79936981201172
162975,SPG,2004-06-03,47.39098358154297
162976,SPG,2004-06-04,47.7065544128418
162977,SPG,2004-06-07,48.12421798706055
162978,SPG,2004-06-08,47.56733322143555
162979,SPG,2004-06-09,47.24248123168945
162980,SPG,2004-06-10,47.04757308959961
162981,SPG,2004-06-14,46.28649520874024
162982,SPG,2004-06-15,47.46523666381836
162983,SPG,2004-06-16,47.56733322143555
162984,SPG,2004-06-17,48.105655670166016
162985,SPG,2004-06-18,48.5418815612793
162986,SPG,2004-06-21,48.244876861572266
162987,SPG,2004-06-22,48.105655670166016
162988,SPG,2004-06-23,48.21703338623047
162989,SPG,2004-06-24,47.892181396484375
162990,SPG,2004-06-25,48.35625457763672
162991,SPG,2004-06-28,48.65325927734375
162992,SPG,2004-06-29,47.261043548583984
162993,SPG,2004-06-30,47.72511672973633
162994,SPG,2004-07-01,47.474517822265625
162995,SPG,2004-07-02,48.45834732055664
162996,SPG,2004-07-06,48.309844970703125
162997,SPG,2004-07-07,48.65325927734375
162998,SPG,2004-07-08,47.79936981201172
162999,SPG,2004-07-09,47.78080368041992
163000,SPG,2004-07-12,48.38409805297852
163001,SPG,2004-07-13,47.892181396484375
163002,SPG,2004-07-14,48.39337921142578
163003,SPG,2004-07-15,48.77391815185547
163004,SPG,2004-07-16,48.92242050170898
163005,SPG,2004-07-19,49.49786758422852
163006,SPG,2004-07-20,49.14517593383789
163007,SPG,2004-07-21,48.33769226074219
163008,SPG,2004-07-22,46.861942291259766
163009,SPG,2004-07-23,46.36074447631836
163010,SPG,2004-07-26,45.64607620239258
163011,SPG,2004-07-27,45.80385971069336
163012,SPG,2004-07-28,46.38859176635742
163013,SPG,2004-07-29,47.1032600402832
163014,SPG,2004-07-30,47.90146255493164
163015,SPG,2004-08-02,49.19158172607422
163016,SPG,2004-08-03,50.02691268920898
163017,SPG,2004-08-04,50.27751159667969
163018,SPG,2004-08-05,49.23798751831055
163019,SPG,2004-08-06,49.19158172607422
163020,SPG,2004-08-09,49.44218063354492
163021,SPG,2004-08-10,49.58140182495117
163022,SPG,2004-08-11,49.46074295043945
163023,SPG,2004-08-12,49.3215217590332
163024,SPG,2004-08-13,48.8481674194336
163025,SPG,2004-08-16,49.42361831665039
163026,SPG,2004-08-17,49.479305267333984
163027,SPG,2004-08-18,50.07331848144531
163028,SPG,2004-08-19,49.10804748535156
163029,SPG,2004-08-20,50.43529510498047
163030,SPG,2004-08-23,50.92721176147461
163031,SPG,2004-08-24,51.82751083374024
163032,SPG,2004-08-25,51.74397659301758
163033,SPG,2004-08-26,51.74397659301758
163034,SPG,2004-08-27,51.38199996948242
163035,SPG,2004-08-30,51.71612930297852
163036,SPG,2004-08-31,51.92960357666016
163037,SPG,2004-09-01,51.46553421020508
163038,SPG,2004-09-02,51.67900466918945
163039,SPG,2004-09-03,52.115234375
163040,SPG,2004-09-07,52.53289794921875
163041,SPG,2004-09-08,52.48648834228516
163042,SPG,2004-09-09,50.76942443847656
163043,SPG,2004-09-10,50.528106689453125
163044,SPG,2004-09-13,50.33319854736328
163045,SPG,2004-09-14,50.06403732299805
163046,SPG,2004-09-15,49.887691497802734
163047,SPG,2004-09-16,50.54667282104492
163048,SPG,2004-09-17,50.60235977172852
163049,SPG,2004-09-20,50.03619384765625
163050,SPG,2004-09-21,50.08259963989258
163051,SPG,2004-09-22,50.15685272216797
163052,SPG,2004-09-23,49.63709259033203
163053,SPG,2004-09-24,49.74846649169922
163054,SPG,2004-09-27,49.74846649169922
163055,SPG,2004-09-28,49.90625381469727
163056,SPG,2004-09-29,49.42361831665039
163057,SPG,2004-09-30,49.77631378173828
163058,SPG,2004-10-01,50.83439636230469
163059,SPG,2004-10-04,50.955055236816406
163060,SPG,2004-10-05,51.19636917114258
163061,SPG,2004-10-06,51.79966354370117
163062,SPG,2004-10-07,51.298465728759766
163063,SPG,2004-10-08,51.697566986083984
163064,SPG,2004-10-11,51.82751083374024
163065,SPG,2004-10-12,52.10594940185547
163066,SPG,2004-10-13,52.189483642578125
163067,SPG,2004-10-14,52.51433563232422
163068,SPG,2004-10-15,52.58858489990234
163069,SPG,2004-10-18,53.219722747802734
163070,SPG,2004-10-19,52.9505615234375
163071,SPG,2004-10-20,53.00624847412109
163072,SPG,2004-10-21,53.66523361206055
163073,SPG,2004-10-22,53.433197021484375
163074,SPG,2004-10-25,53.06193923950195
163075,SPG,2004-10-26,54.00864410400391
163076,SPG,2004-10-27,53.98080062866211
163077,SPG,2004-10-28,54.15714645385742
163078,SPG,2004-10-29,54.129302978515625
163079,SPG,2004-11-01,55.33588790893555
163080,SPG,2004-11-02,55.02960205078125
163081,SPG,2004-11-03,55.54936218261719
163082,SPG,2004-11-04,55.948463439941406
163083,SPG,2004-11-05,53.553855895996094
163084,SPG,2004-11-08,54.47271728515625
163085,SPG,2004-11-09,54.203556060791016
163086,SPG,2004-11-10,54.68618774414063
163087,SPG,2004-11-11,55.530799865722656
163088,SPG,2004-11-12,57.27570724487305
163089,SPG,2004-11-15,57.61912155151367
163090,SPG,2004-11-16,56.94157791137695
163091,SPG,2004-11-17,55.317325592041016
163092,SPG,2004-11-18,55.79067993164063
163093,SPG,2004-11-19,55.37301635742188
163094,SPG,2004-11-22,55.24307632446289
163095,SPG,2004-11-23,56.45894241333008
163096,SPG,2004-11-24,57.48918151855469
163097,SPG,2004-11-26,57.04367446899414
163098,SPG,2004-11-29,57.01582717895508
163099,SPG,2004-11-30,57.61912155151367
163100,SPG,2004-12-01,58.89067840576172
163101,SPG,2004-12-02,58.04606628417969
163102,SPG,2004-12-03,59.16912078857422
163103,SPG,2004-12-06,59.40115737915039
163104,SPG,2004-12-07,58.5194206237793
163105,SPG,2004-12-08,58.73289489746094
163106,SPG,2004-12-09,59.55894088745117
163107,SPG,2004-12-10,59.874507904052734
163108,SPG,2004-12-13,60.31073760986328
163109,SPG,2004-12-14,59.86522674560547
163110,SPG,2004-12-15,60.14366912841797
163111,SPG,2004-12-16,59.44756317138672
163112,SPG,2004-12-17,60.02301025390625
163113,SPG,2004-12-20,60.19007873535156
163114,SPG,2004-12-21,60.65414810180664
163115,SPG,2004-12-22,60.23648452758789
163116,SPG,2004-12-23,59.28049850463867
163117,SPG,2004-12-27,59.196964263916016
163118,SPG,2004-12-28,59.58678436279297
163119,SPG,2004-12-29,60.32929992675781
163120,SPG,2004-12-30,60.32929992675781
163121,SPG,2004-12-31,60.02301025390625
163122,SPG,2005-01-03,59.3547477722168
163123,SPG,2005-01-04,58.70504760742188
163124,SPG,2005-01-05,56.10624694824219
163125,SPG,2005-01-06,56.6074447631836
163126,SPG,2005-01-07,56.8580436706543
163127,SPG,2005-01-10,56.81163787841797
163128,SPG,2005-01-11,56.347564697265625
163129,SPG,2005-01-12,56.07840347290039
163130,SPG,2005-01-13,56.72810363769531
163131,SPG,2005-01-14,57.64696502685547
163132,SPG,2005-01-18,58.305946350097656
163133,SPG,2005-01-19,58.38019943237305
163134,SPG,2005-01-20,58.083194732666016
163135,SPG,2005-01-21,57.59127807617188
163136,SPG,2005-01-24,56.75594711303711
163137,SPG,2005-01-25,55.66073989868164
163138,SPG,2005-01-26,55.68858337402344
163139,SPG,2005-01-27,54.78828430175781
163140,SPG,2005-01-28,55.25235748291016
163141,SPG,2005-01-31,55.03888320922852
163142,SPG,2005-02-01,55.734989166259766
163143,SPG,2005-02-02,56.89516830444336
163144,SPG,2005-02-03,57.04367446899414
163145,SPG,2005-02-04,58.17600631713867
163146,SPG,2005-02-07,58.07390975952149
163147,SPG,2005-02-08,58.640079498291016
163148,SPG,2005-02-09,59.16912078857422
163149,SPG,2005-02-10,59.76313018798828
163150,SPG,2005-02-11,60.25504684448242
163151,SPG,2005-02-14,60.40354919433594
163152,SPG,2005-02-15,60.51492691040039
163153,SPG,2005-02-16,59.51253128051758
163154,SPG,2005-02-17,59.44756317138672
163155,SPG,2005-02-18,58.77930068969727
163156,SPG,2005-02-22,57.42420959472656
163157,SPG,2005-02-23,57.730499267578125
163158,SPG,2005-02-24,57.44277572631836
163159,SPG,2005-02-25,58.77930068969727
163160,SPG,2005-02-28,57.50774383544922
163161,SPG,2005-03-01,57.69337463378906
163162,SPG,2005-03-02,57.61912155151367
163163,SPG,2005-03-03,57.61912155151367
163164,SPG,2005-03-04,58.71432876586914
163165,SPG,2005-03-07,58.98349380493164
163166,SPG,2005-03-08,58.13888168334961
163167,SPG,2005-03-09,56.18050003051758
163168,SPG,2005-03-10,57.34996032714844
163169,SPG,2005-03-11,56.21762466430664
163170,SPG,2005-03-14,57.14576721191406
163171,SPG,2005-03-15,56.94157791137695
163172,SPG,2005-03-16,56.01343536376953
163173,SPG,2005-03-17,57.22930145263672
163174,SPG,2005-03-18,57.68408966064453
163175,SPG,2005-03-21,57.33139801025391
163176,SPG,2005-03-22,55.84636688232422
163177,SPG,2005-03-23,55.60504913330078
163178,SPG,2005-03-24,55.85564804077149
163179,SPG,2005-03-28,55.530799865722656
163180,SPG,2005-03-29,56.069122314453125
163181,SPG,2005-03-30,56.644569396972656
163182,SPG,2005-03-31,56.22690582275391
163183,SPG,2005-04-01,55.92990112304688
163184,SPG,2005-04-04,55.512237548828125
163185,SPG,2005-04-05,55.28948211669922
163186,SPG,2005-04-06,55.64217758178711
163187,SPG,2005-04-07,56.208343505859375
163188,SPG,2005-04-08,55.92061996459961
163189,SPG,2005-04-11,55.85564804077149
163190,SPG,2005-04-12,56.91373062133789
163191,SPG,2005-04-13,57.44277572631836
163192,SPG,2005-04-14,57.30355453491211
163193,SPG,2005-04-15,57.09008026123047
163194,SPG,2005-04-18,57.33139801025391
163195,SPG,2005-04-19,57.396366119384766
163196,SPG,2005-04-20,57.27570724487305
163197,SPG,2005-04-21,57.80474853515625
163198,SPG,2005-04-22,58.37091827392578
163199,SPG,2005-04-25,58.97420883178711
163200,SPG,2005-04-26,58.98349380493164
163201,SPG,2005-04-27,59.64247131347656
163202,SPG,2005-04-28,59.46612548828125
163203,SPG,2005-04-29,61.322410583496094
163204,SPG,2005-05-02,61.35025787353516
163205,SPG,2005-05-03,61.33169174194336
163206,SPG,2005-05-04,61.99995422363281
163207,SPG,2005-05-05,62.31552505493164
163208,SPG,2005-05-06,61.44306945800781
163209,SPG,2005-05-09,63.14157104492188
163210,SPG,2005-05-10,63.04875946044922
163211,SPG,2005-05-11,63.4849853515625
163212,SPG,2005-05-12,63.11372756958008
163213,SPG,2005-05-13,61.84217071533203
163214,SPG,2005-05-16,62.62181091308594
163215,SPG,2005-05-17,63.14157104492188
163216,SPG,2005-05-18,63.772708892822266
163217,SPG,2005-05-19,64.41313171386719
163218,SPG,2005-05-20,65.30414581298828
163219,SPG,2005-05-23,64.97001647949219
163220,SPG,2005-05-24,63.93977355957031
163221,SPG,2005-05-25,63.2343864440918
163222,SPG,2005-05-26,62.90025329589844
163223,SPG,2005-05-27,63.08588409423828
163224,SPG,2005-05-31,63.78199005126953
163225,SPG,2005-06-01,64.88648223876953
163226,SPG,2005-06-02,64.83079528808594
163227,SPG,2005-06-03,65.10923767089844
163228,SPG,2005-06-06,65.67539978027344
163229,SPG,2005-06-07,66.35294342041016
163230,SPG,2005-06-08,66.79845428466797
163231,SPG,2005-06-09,66.54785919189453
163232,SPG,2005-06-10,66.3158187866211
163233,SPG,2005-06-13,66.5849838256836
163234,SPG,2005-06-14,67.57809448242188
163235,SPG,2005-06-15,67.47599792480469
163236,SPG,2005-06-16,67.56881713867188
163237,SPG,2005-06-17,68.5248031616211
163238,SPG,2005-06-20,68.10713958740234
163239,SPG,2005-06-21,67.23468017578125
163240,SPG,2005-06-22,67.22540283203125
163241,SPG,2005-06-23,66.84486389160156
163242,SPG,2005-06-24,66.59426879882812
163243,SPG,2005-06-27,66.52001190185547
163244,SPG,2005-06-28,67.19755554199219
163245,SPG,2005-06-29,67.18827819824219
163246,SPG,2005-06-30,67.28108978271484
163247,SPG,2005-07-01,68.22779846191406
163248,SPG,2005-07-05,68.60833740234375
163249,SPG,2005-07-06,68.2463607788086
163250,SPG,2005-07-07,68.54336547851562
163251,SPG,2005-07-08,70.10264587402344
163252,SPG,2005-07-11,71.42060852050781
163253,SPG,2005-07-12,71.32779693603516
163254,SPG,2005-07-13,71.23497772216797
163255,SPG,2005-07-14,70.21401977539062
163256,SPG,2005-07-15,70.98438262939453
163257,SPG,2005-07-18,71.2535400390625
163258,SPG,2005-07-19,71.51342010498047
163259,SPG,2005-07-20,71.93108367919922
163260,SPG,2005-07-21,70.51102447509766
163261,SPG,2005-07-22,71.29066467285156
163262,SPG,2005-07-25,71.67120361328125
163263,SPG,2005-07-26,72.09815216064453
163264,SPG,2005-07-27,73.03557586669922
163265,SPG,2005-07-28,73.84306335449219
163266,SPG,2005-07-29,74.01012420654297
163267,SPG,2005-08-01,73.50892639160156
163268,SPG,2005-08-02,74.51132202148438
163269,SPG,2005-08-03,74.74336242675781
163270,SPG,2005-08-04,73.42539978027344
163271,SPG,2005-08-05,70.50174713134766
163272,SPG,2005-08-08,67.38318634033203
163273,SPG,2005-08-09,68.92390441894531
163274,SPG,2005-08-10,69.45294189453125
163275,SPG,2005-08-11,70.39037322998047
163276,SPG,2005-08-12,70.88228607177734
163277,SPG,2005-08-15,70.66881561279297
163278,SPG,2005-08-16,70.80803680419922
163279,SPG,2005-08-17,70.16761779785156
163280,SPG,2005-08-18,69.83348083496094
163281,SPG,2005-08-19,69.66641998291016
163282,SPG,2005-08-22,70.00983428955078
163283,SPG,2005-08-23,70.17689514160156
163284,SPG,2005-08-24,70.24186706542969
163285,SPG,2005-08-25,70.30683898925781
163286,SPG,2005-08-26,69.2580337524414
163287,SPG,2005-08-29,68.98887634277344
163288,SPG,2005-08-30,69.20234680175781
163289,SPG,2005-08-31,70.60384368896484
163290,SPG,2005-09-01,71.00294494628906
163291,SPG,2005-09-02,71.1978530883789
163292,SPG,2005-09-06,72.50653839111328
163293,SPG,2005-09-07,72.3023452758789
163294,SPG,2005-09-08,72.4044418334961
163295,SPG,2005-09-09,72.59934997558594
163296,SPG,2005-09-12,71.43917083740234
163297,SPG,2005-09-13,70.77090454101562
163298,SPG,2005-09-14,70.39965057373047
163299,SPG,2005-09-15,70.53887176513672
163300,SPG,2005-09-16,69.71282196044922
163301,SPG,2005-09-19,68.91461944580078
163302,SPG,2005-09-20,68.35773468017578
163303,SPG,2005-09-21,66.40863800048828
163304,SPG,2005-09-22,66.73348236083984
163305,SPG,2005-09-23,67.11402130126953
163306,SPG,2005-09-26,66.93767547607422
163307,SPG,2005-09-27,67.16971588134766
163308,SPG,2005-09-28,67.05833435058594
163309,SPG,2005-09-29,68.4691162109375
163310,SPG,2005-09-30,68.79396057128906
163311,SPG,2005-10-03,68.98887634277344
163312,SPG,2005-10-04,67.16971588134766
163313,SPG,2005-10-05,65.55474090576172
163314,SPG,2005-10-06,65.35055541992188
163315,SPG,2005-10-07,64.35743713378906
163316,SPG,2005-10-10,63.52210998535156
163317,SPG,2005-10-11,63.41073226928711
163318,SPG,2005-10-12,62.185585021972656
163319,SPG,2005-10-13,61.7957649230957
163320,SPG,2005-10-14,63.03947830200195
163321,SPG,2005-10-17,63.10444641113281
163322,SPG,2005-10-18,62.426902770996094
163323,SPG,2005-10-19,63.076602935791016
163324,SPG,2005-10-20,62.36193084716797
163325,SPG,2005-10-21,63.02091217041016
163326,SPG,2005-10-24,64.06043243408203
163327,SPG,2005-10-25,64.29247283935547
163328,SPG,2005-10-26,63.34576416015625
163329,SPG,2005-10-27,62.863128662109375
163330,SPG,2005-10-28,65.7589340209961
163331,SPG,2005-10-31,66.47360229492188
163332,SPG,2005-11-01,65.05355072021484
163333,SPG,2005-11-02,65.51761627197266
163334,SPG,2005-11-03,65.58258819580078
163335,SPG,2005-11-04,65.34127044677734
163336,SPG,2005-11-07,65.59187316894531
163337,SPG,2005-11-08,65.74037170410156
163338,SPG,2005-11-09,66.67779541015625
163339,SPG,2005-11-10,68.92390441894531
163340,SPG,2005-11-11,70.26042938232422
163341,SPG,2005-11-14,69.33229064941406
163342,SPG,2005-11-15,69.3601303100586
163343,SPG,2005-11-16,69.98198699951172
163344,SPG,2005-11-17,70.77090454101562
163345,SPG,2005-11-18,71.65264129638672
163346,SPG,2005-11-21,71.66192626953125
163347,SPG,2005-11-22,72.3116226196289
163348,SPG,2005-11-23,72.44156646728516
163349,SPG,2005-11-25,72.43228149414062
163350,SPG,2005-11-28,71.37419891357422
163351,SPG,2005-11-29,71.81970977783203
163352,SPG,2005-11-30,71.7547378540039
163353,SPG,2005-12-01,73.00773620605469
163354,SPG,2005-12-02,72.70144653320312
163355,SPG,2005-12-05,72.0703125
163356,SPG,2005-12-06,72.0703125
163357,SPG,2005-12-07,71.42060852050781
163358,SPG,2005-12-08,71.62480163574219
163359,SPG,2005-12-09,72.3487548828125
163360,SPG,2005-12-12,72.20953369140625
163361,SPG,2005-12-13,72.98916625976562
163362,SPG,2005-12-14,73.55533599853516
163363,SPG,2005-12-15,73.6852798461914
163364,SPG,2005-12-16,73.23048400878906
163365,SPG,2005-12-19,71.81043243408203
163366,SPG,2005-12-20,71.40204620361328
163367,SPG,2005-12-21,72.39515686035156
163368,SPG,2005-12-22,72.75713348388672
163369,SPG,2005-12-23,72.72000885009766
163370,SPG,2005-12-27,72.95204162597656
163371,SPG,2005-12-28,72.33946990966797
163372,SPG,2005-12-29,71.44845581054688
163373,SPG,2005-12-30,71.12360382080078
163374,SPG,2006-01-03,72.79425811767578
163375,SPG,2006-01-04,72.97988891601562
163376,SPG,2006-01-05,73.7873764038086
163377,SPG,2006-01-06,74.78048706054688
163378,SPG,2006-01-09,75.38378143310547
163379,SPG,2006-01-10,76.1819839477539
163380,SPG,2006-01-11,76.33048248291016
163381,SPG,2006-01-12,76.02420043945312
163382,SPG,2006-01-13,74.78048706054688
163383,SPG,2006-01-17,74.80833435058594
163384,SPG,2006-01-18,75.02180480957031
163385,SPG,2006-01-19,76.07060241699219
163386,SPG,2006-01-20,74.94755554199219
163387,SPG,2006-01-23,75.79216003417969
163388,SPG,2006-01-24,76.03347778320312
163389,SPG,2006-01-25,75.39305877685547
163390,SPG,2006-01-26,75.70862579345703
163391,SPG,2006-01-27,77.99185943603516
163392,SPG,2006-01-30,77.03587341308594
163393,SPG,2006-01-31,76.88736724853516
163394,SPG,2006-02-01,77.50922393798828
163395,SPG,2006-02-02,76.98946380615234
163396,SPG,2006-02-03,75.65293884277344
163397,SPG,2006-02-06,75.959228515625
163398,SPG,2006-02-07,75.36521911621094
163399,SPG,2006-02-08,74.9011459350586
163400,SPG,2006-02-09,74.83617401123047
163401,SPG,2006-02-10,74.16791534423828
163402,SPG,2006-02-13,74.71551513671875
163403,SPG,2006-02-14,75.49515533447266
163404,SPG,2006-02-15,74.73407745361328
163405,SPG,2006-02-16,76.4604263305664
163406,SPG,2006-02-17,77.4071273803711
163407,SPG,2006-02-21,77.48138427734375
163408,SPG,2006-02-22,78.65084075927734
163409,SPG,2006-02-23,78.39096069335938
163410,SPG,2006-02-24,77.66700744628906
163411,SPG,2006-02-27,77.47209930419922
163412,SPG,2006-02-28,77.0080337524414
163413,SPG,2006-03-01,77.55563354492188
163414,SPG,2006-03-02,77.11012268066406
163415,SPG,2006-03-03,76.08916473388672
163416,SPG,2006-03-06,77.82479858398438
163417,SPG,2006-03-07,76.33048248291016
163418,SPG,2006-03-08,76.27479553222656
163419,SPG,2006-03-09,76.61820983886719
163420,SPG,2006-03-10,77.30503845214844
163421,SPG,2006-03-13,76.45114135742188
163422,SPG,2006-03-14,77.31431579589844
163423,SPG,2006-03-15,79.43048095703125
163424,SPG,2006-03-16,80.64635467529297
163425,SPG,2006-03-17,82.1035385131836
163426,SPG,2006-03-20,79.95952606201172
163427,SPG,2006-03-21,78.47449493408203
163428,SPG,2006-03-22,78.97569274902344
163429,SPG,2006-03-23,79.17060089111328
163430,SPG,2006-03-24,78.82718658447266
163431,SPG,2006-03-27,77.41641235351562
163432,SPG,2006-03-28,78.69725036621094
163433,SPG,2006-03-29,79.87599182128906
163434,SPG,2006-03-30,78.1310806274414
163435,SPG,2006-03-31,78.09395599365234
163436,SPG,2006-04-03,77.15653228759766
163437,SPG,2006-04-04,76.52539825439453
163438,SPG,2006-04-05,77.23078155517578
163439,SPG,2006-04-06,76.7852783203125
163440,SPG,2006-04-07,75.31880950927734
163441,SPG,2006-04-10,74.58557891845703
163442,SPG,2006-04-11,74.31641387939453
163443,SPG,2006-04-12,74.39994812011719
163444,SPG,2006-04-13,73.34186553955078
163445,SPG,2006-04-17,73.14695739746094
163446,SPG,2006-04-18,75.30952453613281
163447,SPG,2006-04-19,76.58108520507812
163448,SPG,2006-04-20,77.17509460449219
163449,SPG,2006-04-21,77.24934387207031
163450,SPG,2006-04-24,76.89665222167969
163451,SPG,2006-04-25,76.26551818847656
163452,SPG,2006-04-26,75.28168487548828
163453,SPG,2006-04-27,75.65293884277344
163454,SPG,2006-04-28,75.99635314941406
163455,SPG,2006-05-01,75.19815063476562
163456,SPG,2006-05-02,73.88018798828125
163457,SPG,2006-05-03,74.05653381347656
163458,SPG,2006-05-04,75.19815063476562
163459,SPG,2006-05-05,76.92449951171875
163460,SPG,2006-05-08,76.95233917236328
163461,SPG,2006-05-09,77.15653228759766
163462,SPG,2006-05-10,77.37928771972656
163463,SPG,2006-05-11,75.42090606689453
163464,SPG,2006-05-12,74.6227035522461
163465,SPG,2006-05-15,75.74575805664062
163466,SPG,2006-05-16,74.91970825195312
163467,SPG,2006-05-17,72.84066772460938
163468,SPG,2006-05-18,72.37659454345703
163469,SPG,2006-05-19,72.00534057617188
163470,SPG,2006-05-22,71.65264129638672
163471,SPG,2006-05-23,71.42060852050781
163472,SPG,2006-05-24,71.43917083740234
163473,SPG,2006-05-25,73.17479705810547
163474,SPG,2006-05-26,73.98228454589844
163475,SPG,2006-05-30,73.7873764038086
163476,SPG,2006-05-31,73.90803527832031
163477,SPG,2006-06-01,75.81072235107422
163478,SPG,2006-06-02,76.13557434082031
163479,SPG,2006-06-05,75.84785461425781
163480,SPG,2006-06-06,75.0774917602539
163481,SPG,2006-06-07,75.75503540039062
163482,SPG,2006-06-08,75.56940460205078
163483,SPG,2006-06-09,76.70174407958984
163484,SPG,2006-06-12,75.80144500732422
163485,SPG,2006-06-13,73.86162567138672
163486,SPG,2006-06-14,73.18408203125
163487,SPG,2006-06-15,74.40922546386719
163488,SPG,2006-06-16,74.854736328125
163489,SPG,2006-06-19,74.39994812011719
163490,SPG,2006-06-20,74.04725646972656
163491,SPG,2006-06-21,74.854736328125
163492,SPG,2006-06-22,74.15863037109375
163493,SPG,2006-06-23,73.43467712402344
163494,SPG,2006-06-26,73.91731262207031
163495,SPG,2006-06-27,74.37210083007812
163496,SPG,2006-06-28,74.83617401123047
163497,SPG,2006-06-29,76.7852783203125
163498,SPG,2006-06-30,76.98018646240234
163499,SPG,2006-07-03,78.00114440917969
163500,SPG,2006-07-05,78.4559326171875
163501,SPG,2006-07-06,77.70413970947266
163502,SPG,2006-07-07,77.47209930419922
163503,SPG,2006-07-10,78.70653533935547
163504,SPG,2006-07-11,78.24246215820312
163505,SPG,2006-07-12,78.93856811523438
163506,SPG,2006-07-13,77.52778625488281
163507,SPG,2006-07-14,76.39545440673828
163508,SPG,2006-07-17,76.05204010009766
163509,SPG,2006-07-18,76.70174407958984
163510,SPG,2006-07-19,78.75293731689453
163511,SPG,2006-07-20,78.03826904296875
163512,SPG,2006-07-21,77.03587341308594
163513,SPG,2006-07-24,78.24246215820312
163514,SPG,2006-07-25,78.4002456665039
163515,SPG,2006-07-26,78.90144348144531
163516,SPG,2006-07-27,78.55802917480469
163517,SPG,2006-07-28,79.65323638916016
163518,SPG,2006-07-31,79.38407897949219
163519,SPG,2006-08-01,78.32599639892578
163520,SPG,2006-08-02,76.75743103027344
163521,SPG,2006-08-03,76.98018646240234
163522,SPG,2006-08-04,77.8526382446289
163523,SPG,2006-08-07,77.72270202636719
163524,SPG,2006-08-08,76.59964752197266
163525,SPG,2006-08-09,75.94994354248047
163526,SPG,2006-08-10,76.8409652709961
163527,SPG,2006-08-11,76.04276275634766
163528,SPG,2006-08-14,77.0173110961914
163529,SPG,2006-08-15,77.3421630859375
163530,SPG,2006-08-16,77.62060546875
163531,SPG,2006-08-17,77.4071273803711
163532,SPG,2006-08-18,78.00114440917969
163533,SPG,2006-08-21,78.47449493408203
163534,SPG,2006-08-22,79.5047378540039
163535,SPG,2006-08-23,78.66940307617188
163536,SPG,2006-08-24,79.7924575805664
163537,SPG,2006-08-25,79.73677062988281
163538,SPG,2006-08-28,79.27269744873047
163539,SPG,2006-08-29,78.56730651855469
163540,SPG,2006-08-30,79.35623168945312
163541,SPG,2006-08-31,78.69725036621094
163542,SPG,2006-09-01,78.80862426757812
163543,SPG,2006-09-05,79.75533294677734
163544,SPG,2006-09-06,79.97808837890625
163545,SPG,2006-09-07,79.46760559082031
163546,SPG,2006-09-08,80.395751953125
163547,SPG,2006-09-11,82.9481430053711
163548,SPG,2006-09-12,83.60712432861328
163549,SPG,2006-09-13,84.69305419921875
163550,SPG,2006-09-14,84.73946380615234
163551,SPG,2006-09-15,85.1014404296875
163552,SPG,2006-09-18,84.5074234008789
163553,SPG,2006-09-19,85.01790618896484
163554,SPG,2006-09-20,84.92508697509766
163555,SPG,2006-09-21,83.96910095214844
163556,SPG,2006-09-22,84.5538330078125
163557,SPG,2006-09-25,84.30323028564453
163558,SPG,2006-09-26,83.97838592529297
163559,SPG,2006-09-27,84.30323028564453
163560,SPG,2006-09-28,83.73706817626953
163561,SPG,2006-09-29,84.10832214355469
163562,SPG,2006-10-02,83.45862579345703
163563,SPG,2006-10-03,85.42628479003906
163564,SPG,2006-10-04,87.05982208251953
163565,SPG,2006-10-05,87.8858642578125
163566,SPG,2006-10-06,87.0969467163086
163567,SPG,2006-10-09,87.45892333984375
163568,SPG,2006-10-10,87.5610122680664
163569,SPG,2006-10-11,87.41251373291016
163570,SPG,2006-10-12,87.77449035644531
163571,SPG,2006-10-13,88.4891586303711
163572,SPG,2006-10-16,89.16670227050781
163573,SPG,2006-10-17,88.83257293701172
163574,SPG,2006-10-18,89.14813995361328
163575,SPG,2006-10-19,88.96250915527344
163576,SPG,2006-10-20,88.98107147216797
163577,SPG,2006-10-23,89.2223892211914
163578,SPG,2006-10-24,88.82328796386719
163579,SPG,2006-10-25,89.44514465332031
163580,SPG,2006-10-26,90.12268829345705
163581,SPG,2006-10-27,89.85353088378906
163582,SPG,2006-10-30,90.23406982421876
163583,SPG,2006-10-31,90.12268829345705
163584,SPG,2006-11-01,90.0484390258789
163585,SPG,2006-11-02,88.49844360351562
163586,SPG,2006-11-03,87.34754180908203
163587,SPG,2006-11-06,88.03437042236328
163588,SPG,2006-11-07,86.76280975341797
163589,SPG,2006-11-08,87.02268981933594
163590,SPG,2006-11-09,87.52388763427734
163591,SPG,2006-11-10,87.96939849853516
163592,SPG,2006-11-13,88.29425048828125
163593,SPG,2006-11-14,89.11101531982422
163594,SPG,2006-11-15,88.52628326416016
163595,SPG,2006-11-16,88.81401062011719
163596,SPG,2006-11-17,88.59125518798828
163597,SPG,2006-11-20,91.21790313720705
163598,SPG,2006-11-21,93.4176025390625
163599,SPG,2006-11-22,93.696044921875
163600,SPG,2006-11-24,94.59634399414062
163601,SPG,2006-11-27,91.13436889648438
163602,SPG,2006-11-28,91.88616180419922
163603,SPG,2006-11-29,93.2598114013672
163604,SPG,2006-11-30,94.65203094482422
163605,SPG,2006-12-01,94.42927551269533
163606,SPG,2006-12-04,96.1463394165039
163607,SPG,2006-12-05,95.24604034423828
163608,SPG,2006-12-06,94.13227081298828
163609,SPG,2006-12-07,93.9744873046875
163610,SPG,2006-12-08,94.1508331298828
163611,SPG,2006-12-11,94.93975067138672
163612,SPG,2006-12-12,94.24364471435548
163613,SPG,2006-12-13,93.73316955566406
163614,SPG,2006-12-14,93.52897644042967
163615,SPG,2006-12-15,93.26909637451172
163616,SPG,2006-12-18,92.78646087646484
163617,SPG,2006-12-19,91.59844207763672
163618,SPG,2006-12-20,93.3711929321289
163619,SPG,2006-12-21,91.86759948730467
163620,SPG,2006-12-22,91.05083465576172
163621,SPG,2006-12-26,91.9325714111328
163622,SPG,2006-12-27,93.61251068115234
163623,SPG,2006-12-28,93.74244689941406
163624,SPG,2006-12-29,94.01161193847656
163625,SPG,2007-01-03,94.39215087890624
163626,SPG,2007-01-04,94.3643035888672
163627,SPG,2007-01-05,92.18316650390624
163628,SPG,2007-01-08,92.57299041748048
163629,SPG,2007-01-09,94.49424743652344
163630,SPG,2007-01-10,96.16490173339844
163631,SPG,2007-01-11,98.06759643554688
163632,SPG,2007-01-12,97.77986907958984
163633,SPG,2007-01-16,100.67567443847656
163634,SPG,2007-01-17,100.98196411132812
163635,SPG,2007-01-18,100.9634017944336
163636,SPG,2007-01-19,101.65950775146484
163637,SPG,2007-01-22,100.51789093017578
163638,SPG,2007-01-23,101.14903259277344
163639,SPG,2007-01-24,103.29303741455078
163640,SPG,2007-01-25,103.5714874267578
163641,SPG,2007-01-26,104.11908721923828
163642,SPG,2007-01-29,104.0077133178711
163643,SPG,2007-01-30,105.33495330810548
163644,SPG,2007-01-31,106.1702880859375
163645,SPG,2007-02-01,106.06819152832033
163646,SPG,2007-02-02,106.69932556152344
163647,SPG,2007-02-05,107.91519165039062
163648,SPG,2007-02-06,110.34693145751952
163649,SPG,2007-02-07,114.88555145263672
163650,SPG,2007-02-08,112.47237396240234
163651,SPG,2007-02-09,109.7250747680664
163652,SPG,2007-02-12,106.65291595458984
163653,SPG,2007-02-13,109.52088165283205
163654,SPG,2007-02-14,109.2702865600586
163655,SPG,2007-02-15,109.8921356201172
163656,SPG,2007-02-16,109.74363708496094
163657,SPG,2007-02-20,110.72747039794922
163658,SPG,2007-02-21,111.21009826660156
163659,SPG,2007-02-22,110.65321350097656
163660,SPG,2007-02-23,108.99183654785156
163661,SPG,2007-02-26,107.31189727783205
163662,SPG,2007-02-27,103.4601058959961
163663,SPG,2007-02-28,104.63884735107422
163664,SPG,2007-03-01,103.83136749267578
163665,SPG,2007-03-02,100.93555450439452
163666,SPG,2007-03-05,96.66609954833984
163667,SPG,2007-03-06,101.2325668334961
163668,SPG,2007-03-07,99.61759185791016
163669,SPG,2007-03-08,101.7894515991211
163670,SPG,2007-03-09,102.95890808105467
163671,SPG,2007-03-12,105.33495330810548
163672,SPG,2007-03-13,101.94723510742188
163673,SPG,2007-03-14,101.77088928222656
163674,SPG,2007-03-15,103.00531768798828
163675,SPG,2007-03-16,101.62238311767578
163676,SPG,2007-03-19,103.3580093383789
163677,SPG,2007-03-20,103.6271743774414
163678,SPG,2007-03-21,105.63196563720705
163679,SPG,2007-03-22,105.6690902709961
163680,SPG,2007-03-23,106.31878662109376
163681,SPG,2007-03-26,103.82208251953124
163682,SPG,2007-03-27,102.04933166503906
163683,SPG,2007-03-28,101.03765106201172
163684,SPG,2007-03-29,101.3532257080078
163685,SPG,2007-03-30,103.25591278076172
163686,SPG,2007-04-02,104.5089111328125
163687,SPG,2007-04-03,106.46729278564452
163688,SPG,2007-04-04,105.02867126464844
163689,SPG,2007-04-05,105.47417449951172
163690,SPG,2007-04-09,105.83615112304688
163691,SPG,2007-04-10,106.28166198730467
163692,SPG,2007-04-11,103.89633178710938
163693,SPG,2007-04-12,103.21878814697266
163694,SPG,2007-04-13,104.97297668457033
163695,SPG,2007-04-16,104.25830841064452
163696,SPG,2007-04-17,106.30950927734376
163697,SPG,2007-04-18,105.6783676147461
163698,SPG,2007-04-19,105.14933013916016
163699,SPG,2007-04-20,106.19812774658205
163700,SPG,2007-04-23,108.46279907226562
163701,SPG,2007-04-24,107.42327880859376
163702,SPG,2007-04-25,107.38615417480467
163703,SPG,2007-04-26,107.5160903930664
163704,SPG,2007-04-27,108.68555450439452
163705,SPG,2007-04-30,106.99633026123048
163706,SPG,2007-05-01,105.2421417236328
163707,SPG,2007-05-02,106.9592056274414
163708,SPG,2007-05-03,106.86639404296876
163709,SPG,2007-05-04,105.20501708984376
163710,SPG,2007-05-07,105.73405456542967
163711,SPG,2007-05-08,103.85920715332033
163712,SPG,2007-05-09,105.65052795410156
163713,SPG,2007-05-10,103.25591278076172
163714,SPG,2007-05-11,104.40681457519533
163715,SPG,2007-05-14,103.27447509765624
163716,SPG,2007-05-15,100.72208404541016
163717,SPG,2007-05-16,99.00502014160156
163718,SPG,2007-05-17,96.7496337890625
163719,SPG,2007-05-18,95.88645935058594
163720,SPG,2007-05-21,96.6939468383789
163721,SPG,2007-05-22,98.4110107421875
163722,SPG,2007-05-23,96.34124755859376
163723,SPG,2007-05-24,93.89095306396484
163724,SPG,2007-05-25,94.55921173095705
163725,SPG,2007-05-29,97.82627868652344
163726,SPG,2007-05-30,100.93555450439452
163727,SPG,2007-05-31,100.22088623046876
163728,SPG,2007-06-01,100.2580108642578
163729,SPG,2007-06-04,100.87059020996094
163730,SPG,2007-06-05,98.32747650146484
163731,SPG,2007-06-06,97.22298431396484
163732,SPG,2007-06-07,93.34334564208984
163733,SPG,2007-06-08,94.46640014648438
163734,SPG,2007-06-11,92.2667007446289
163735,SPG,2007-06-12,89.85353088378906
163736,SPG,2007-06-13,92.68436431884766
163737,SPG,2007-06-14,91.11580657958984
163738,SPG,2007-06-15,92.01610565185548
163739,SPG,2007-06-18,89.77928161621094
163740,SPG,2007-06-19,90.71670532226562
163741,SPG,2007-06-20,88.89754486083984
163742,SPG,2007-06-21,88.96250915527344
163743,SPG,2007-06-22,88.12718200683594
163744,SPG,2007-06-25,86.13167572021484
163745,SPG,2007-06-26,86.04814147949219
163746,SPG,2007-06-27,89.29664611816406
163747,SPG,2007-06-28,87.62598419189453
163748,SPG,2007-06-29,86.35443115234375
163749,SPG,2007-07-02,89.58436584472656
163750,SPG,2007-07-03,88.3777847290039
163751,SPG,2007-07-05,89.74214935302734
163752,SPG,2007-07-06,89.0460433959961
163753,SPG,2007-07-09,88.7583236694336
163754,SPG,2007-07-10,85.21281433105469
163755,SPG,2007-07-11,84.68376922607422
163756,SPG,2007-07-12,86.2244873046875
163757,SPG,2007-07-13,87.49604797363281
163758,SPG,2007-07-16,87.59814453125
163759,SPG,2007-07-17,86.88346862792969
163760,SPG,2007-07-18,86.58646392822266
163761,SPG,2007-07-19,87.26400756835938
163762,SPG,2007-07-20,85.07359313964844
163763,SPG,2007-07-23,84.26610565185547
163764,SPG,2007-07-24,82.98526763916016
163765,SPG,2007-07-25,82.74395751953125
163766,SPG,2007-07-26,81.33317565917969
163767,SPG,2007-07-27,78.79934692382812
163768,SPG,2007-07-30,80.14514923095703
163769,SPG,2007-07-31,80.31221771240234
163770,SPG,2007-08-01,80.47928619384766
163771,SPG,2007-08-02,81.06401824951172
163772,SPG,2007-08-03,78.92000579833984
163773,SPG,2007-08-06,81.89006042480469
163774,SPG,2007-08-07,82.58616638183594
163775,SPG,2007-08-08,88.2107162475586
163776,SPG,2007-08-09,89.12957763671875
163777,SPG,2007-08-10,84.45173645019531
163778,SPG,2007-08-13,84.7858657836914
163779,SPG,2007-08-14,82.57688903808594
163780,SPG,2007-08-15,79.53257751464844
163781,SPG,2007-08-16,81.5559310913086
163782,SPG,2007-08-17,84.95293426513672
163783,SPG,2007-08-20,86.92060089111328
163784,SPG,2007-08-21,87.61670684814453
163785,SPG,2007-08-22,89.38018035888672
163786,SPG,2007-08-23,88.1086196899414
163787,SPG,2007-08-24,87.2732925415039
163788,SPG,2007-08-27,85.25922393798828
163789,SPG,2007-08-28,81.58377838134766
163790,SPG,2007-08-29,84.4981460571289
163791,SPG,2007-08-30,85.97389221191406
163792,SPG,2007-08-31,88.0993423461914
163793,SPG,2007-09-04,90.33616638183594
163794,SPG,2007-09-05,87.33826446533203
163795,SPG,2007-09-06,88.41490936279297
163796,SPG,2007-09-07,85.50054168701172
163797,SPG,2007-09-10,85.38916015625
163798,SPG,2007-09-11,87.19904327392578
163799,SPG,2007-09-12,88.12718200683594
163800,SPG,2007-09-13,89.36161041259766
163801,SPG,2007-09-14,89.25023651123047
163802,SPG,2007-09-17,88.32209777832031
163803,SPG,2007-09-18,92.56370544433594
163804,SPG,2007-09-19,94.1508331298828
163805,SPG,2007-09-20,92.41520690917967
163806,SPG,2007-09-21,92.6936492919922
163807,SPG,2007-09-24,94.60562133789062
163808,SPG,2007-09-25,91.23646545410156
163809,SPG,2007-09-26,91.86759948730467
163810,SPG,2007-09-27,92.75861358642578
163811,SPG,2007-09-28,92.8143081665039
163812,SPG,2007-10-01,94.5406494140625
163813,SPG,2007-10-02,97.45502471923828
163814,SPG,2007-10-03,97.1301727294922
163815,SPG,2007-10-04,98.72657775878906
163816,SPG,2007-10-05,100.65711212158205
163817,SPG,2007-10-08,97.94693756103516
163818,SPG,2007-10-09,99.3577117919922
163819,SPG,2007-10-10,98.94933319091795
163820,SPG,2007-10-11,97.32508087158205
163821,SPG,2007-10-12,96.9259796142578
163822,SPG,2007-10-15,93.81670379638672
163823,SPG,2007-10-16,92.39664459228516
163824,SPG,2007-10-17,92.591552734375
163825,SPG,2007-10-18,93.22268676757812
163826,SPG,2007-10-19,89.42658233642578
163827,SPG,2007-10-22,90.6053237915039
163828,SPG,2007-10-23,91.52418518066406
163829,SPG,2007-10-24,90.75382995605467
163830,SPG,2007-10-25,91.39424896240234
163831,SPG,2007-10-26,91.40352630615234
163832,SPG,2007-10-29,92.15532684326172
163833,SPG,2007-10-30,95.0325698852539
163834,SPG,2007-10-31,96.83316802978516
163835,SPG,2007-11-01,93.2041244506836
163836,SPG,2007-11-02,92.0439453125
163837,SPG,2007-11-05,90.9765853881836
163838,SPG,2007-11-06,91.7098159790039
163839,SPG,2007-11-07,87.86730194091797
163840,SPG,2007-11-08,88.24784088134766
163841,SPG,2007-11-09,86.09455108642578
163842,SPG,2007-11-12,86.92987823486328
163843,SPG,2007-11-13,91.97897338867188
163844,SPG,2007-11-14,90.68885803222656
163845,SPG,2007-11-15,89.82568359375
163846,SPG,2007-11-16,87.53317260742188
163847,SPG,2007-11-19,84.67449188232422
163848,SPG,2007-11-20,82.57688903808594
163849,SPG,2007-11-21,83.28227996826172
163850,SPG,2007-11-23,84.2289810180664
163851,SPG,2007-11-26,79.85742950439453
163852,SPG,2007-11-27,84.16401672363281
163853,SPG,2007-11-28,88.55413055419922
163854,SPG,2007-11-29,88.55413055419922
163855,SPG,2007-11-30,91.3756866455078
163856,SPG,2007-12-03,90.25263214111328
163857,SPG,2007-12-04,87.6538314819336
163858,SPG,2007-12-05,90.16909790039062
163859,SPG,2007-12-06,92.48017120361328
163860,SPG,2007-12-07,90.6053237915039
163861,SPG,2007-12-10,92.8143081665039
163862,SPG,2007-12-11,87.61670684814453
163863,SPG,2007-12-12,89.13886260986328
163864,SPG,2007-12-13,88.05293273925781
163865,SPG,2007-12-14,85.55622863769531
163866,SPG,2007-12-17,82.36341857910156
163867,SPG,2007-12-18,83.32868194580078
163868,SPG,2007-12-19,82.92958068847656
163869,SPG,2007-12-20,82.14066314697266
163870,SPG,2007-12-21,83.62568664550781
163871,SPG,2007-12-24,86.97628784179688
163872,SPG,2007-12-26,84.74874114990234
163873,SPG,2007-12-27,81.89006042480469
163874,SPG,2007-12-28,80.83197784423828
163875,SPG,2007-12-31,80.6185073852539
163876,SPG,2008-01-02,79.70892333984375
163877,SPG,2008-01-03,77.8990478515625
163878,SPG,2008-01-04,73.84306335449219
163879,SPG,2008-01-07,75.38378143310547
163880,SPG,2008-01-08,71.81970977783203
163881,SPG,2008-01-09,74.0194091796875
163882,SPG,2008-01-10,75.86641693115234
163883,SPG,2008-01-11,76.13557434082031
163884,SPG,2008-01-14,75.82000732421875
163885,SPG,2008-01-15,73.48108673095703
163886,SPG,2008-01-16,74.55773162841797
163887,SPG,2008-01-17,73.82450103759766
163888,SPG,2008-01-18,72.5807876586914
163889,SPG,2008-01-22,77.58348083496094
163890,SPG,2008-01-23,83.70922088623047
163891,SPG,2008-01-24,81.49095916748047
163892,SPG,2008-01-25,80.36790466308594
163893,SPG,2008-01-28,82.21491241455078
163894,SPG,2008-01-29,81.41670989990234
163895,SPG,2008-01-30,80.60922241210938
163896,SPG,2008-01-31,82.95742797851562
163897,SPG,2008-02-01,88.63766479492188
163898,SPG,2008-02-04,87.39395141601562
163899,SPG,2008-02-05,82.51191711425781
163900,SPG,2008-02-06,79.90383911132812
163901,SPG,2008-02-07,81.26820373535156
163902,SPG,2008-02-08,77.83407592773438
163903,SPG,2008-02-11,77.59275817871094
163904,SPG,2008-02-12,79.8852767944336
163905,SPG,2008-02-13,79.0592269897461
163906,SPG,2008-02-14,78.5023422241211
163907,SPG,2008-02-15,78.43737030029297
163908,SPG,2008-02-19,77.37928771972656
163909,SPG,2008-02-20,78.86431884765625
163910,SPG,2008-02-21,77.71341705322266
163911,SPG,2008-02-22,79.70892333984375
163912,SPG,2008-02-25,82.75323486328125
163913,SPG,2008-02-26,82.0107192993164
163914,SPG,2008-02-27,81.4445571899414
163915,SPG,2008-02-28,79.62539672851562
163916,SPG,2008-02-29,77.77838897705078
163917,SPG,2008-03-03,78.81790924072266
163918,SPG,2008-03-04,79.49545288085938
163919,SPG,2008-03-05,80.37718963623047
163920,SPG,2008-03-06,76.44186401367188
163921,SPG,2008-03-07,78.07539367675781
163922,SPG,2008-03-10,76.2376708984375
163923,SPG,2008-03-11,82.96670532226562
163924,SPG,2008-03-12,80.30294036865234
163925,SPG,2008-03-13,81.96431732177734
163926,SPG,2008-03-14,80.03377532958984
163927,SPG,2008-03-17,81.500244140625
163928,SPG,2008-03-18,86.67928314208984
163929,SPG,2008-03-19,84.84156036376953
163930,SPG,2008-03-20,88.19215393066406
163931,SPG,2008-03-24,86.1595230102539
163932,SPG,2008-03-25,88.45203399658203
163933,SPG,2008-03-26,87.26400756835938
163934,SPG,2008-03-27,87.11550903320312
163935,SPG,2008-03-28,85.70472717285156
163936,SPG,2008-03-31,86.23377227783203
163937,SPG,2008-04-01,92.5451431274414
163938,SPG,2008-04-02,93.58466339111328
163939,SPG,2008-04-03,95.77508544921876
163940,SPG,2008-04-04,93.06490325927734
163941,SPG,2008-04-07,93.35263061523438
163942,SPG,2008-04-08,91.9418487548828
163943,SPG,2008-04-09,90.00202941894531
163944,SPG,2008-04-10,91.19933319091795
163945,SPG,2008-04-11,90.01131439208984
163946,SPG,2008-04-14,89.11101531982422
163947,SPG,2008-04-15,90.50322723388672
163948,SPG,2008-04-16,94.12298583984376
163949,SPG,2008-04-17,94.1601104736328
163950,SPG,2008-04-18,95.11610412597656
163951,SPG,2008-04-21,93.49185180664062
163952,SPG,2008-04-22,92.6936492919922
163953,SPG,2008-04-23,94.66130828857422
163954,SPG,2008-04-24,96.82388305664062
163955,SPG,2008-04-25,97.0837631225586
163956,SPG,2008-04-28,96.5268783569336
163957,SPG,2008-04-29,94.1972427368164
163958,SPG,2008-04-30,92.68436431884766
163959,SPG,2008-05-01,95.5894546508789
163960,SPG,2008-05-02,96.33197021484376
163961,SPG,2008-05-05,96.22987365722656
163962,SPG,2008-05-06,97.37149047851562
163963,SPG,2008-05-07,93.38975524902344
163964,SPG,2008-05-08,93.16699981689452
163965,SPG,2008-05-09,92.37808227539062
163966,SPG,2008-05-12,94.0301742553711
163967,SPG,2008-05-13,93.55682373046876
163968,SPG,2008-05-14,94.5406494140625
163969,SPG,2008-05-15,96.22058868408205
163970,SPG,2008-05-16,96.06280517578124
163971,SPG,2008-05-19,95.95143127441406
163972,SPG,2008-05-20,94.61490631103516
163973,SPG,2008-05-21,92.33167266845705
163974,SPG,2008-05-22,90.54035949707033
163975,SPG,2008-05-23,90.51251220703124
163976,SPG,2008-05-27,92.05323028564452
163977,SPG,2008-05-28,91.01371002197266
163978,SPG,2008-05-29,92.8792724609375
163979,SPG,2008-05-30,92.22029876708984
163980,SPG,2008-06-02,90.96730041503906
163981,SPG,2008-06-03,91.88616180419922
163982,SPG,2008-06-04,92.76789855957033
163983,SPG,2008-06-05,94.94903564453124
163984,SPG,2008-06-06,90.6981430053711
163985,SPG,2008-06-09,89.02748107910156
163986,SPG,2008-06-10,89.5936508178711
163987,SPG,2008-06-11,87.3289794921875
163988,SPG,2008-06-12,89.0460433959961
163989,SPG,2008-06-13,91.0415496826172
163990,SPG,2008-06-16,92.43376922607422
163991,SPG,2008-06-17,89.08316802978516
163992,SPG,2008-06-18,87.54244995117188
163993,SPG,2008-06-19,90.8280792236328
163994,SPG,2008-06-20,88.25712585449219
163995,SPG,2008-06-23,86.60502624511719
163996,SPG,2008-06-24,87.1062240600586
163997,SPG,2008-06-25,88.4427490234375
163998,SPG,2008-06-26,84.70233917236328
163999,SPG,2008-06-27,84.29395294189453
164000,SPG,2008-06-30,83.43077850341797
164001,SPG,2008-07-01,82.8460464477539
164002,SPG,2008-07-02,81.8343734741211
164003,SPG,2008-07-03,81.41670989990234
164004,SPG,2008-07-07,78.82718658447266
164005,SPG,2008-07-08,83.75563049316406
164006,SPG,2008-07-09,78.82718658447266
164007,SPG,2008-07-10,81.08258056640625
164008,SPG,2008-07-11,80.13587188720703
164009,SPG,2008-07-14,77.15653228759766
164010,SPG,2008-07-15,75.50444030761719
164011,SPG,2008-07-16,81.46311950683594
164012,SPG,2008-07-17,83.68138122558594
164013,SPG,2008-07-18,84.0062255859375
164014,SPG,2008-07-21,84.29395294189453
164015,SPG,2008-07-22,85.67688751220703
164016,SPG,2008-07-23,86.8185043334961
164017,SPG,2008-07-24,81.43527221679688
164018,SPG,2008-07-25,84.08048248291016
164019,SPG,2008-07-28,82.19635009765625
164020,SPG,2008-07-29,87.50532531738281
164021,SPG,2008-07-30,88.47059631347656
164022,SPG,2008-07-31,85.97389221191406
164023,SPG,2008-08-01,84.75802612304688
164024,SPG,2008-08-04,83.82060241699219
164025,SPG,2008-08-05,88.08077239990234
164026,SPG,2008-08-06,88.23856353759766
164027,SPG,2008-08-07,85.45413208007812
164028,SPG,2008-08-08,89.85353088378906
164029,SPG,2008-08-11,93.50112915039062
164030,SPG,2008-08-12,90.83736419677734
164031,SPG,2008-08-13,88.04364776611328
164032,SPG,2008-08-14,89.97418975830078
164033,SPG,2008-08-15,90.58676147460938
164034,SPG,2008-08-18,88.49844360351562
164035,SPG,2008-08-19,86.51221466064453
164036,SPG,2008-08-20,87.26400756835938
164037,SPG,2008-08-21,85.74185943603516
164038,SPG,2008-08-22,88.6655044555664
164039,SPG,2008-08-25,86.03886413574219
164040,SPG,2008-08-26,86.46580505371094
164041,SPG,2008-08-27,86.7720947265625
164042,SPG,2008-08-28,89.61221313476562
164043,SPG,2008-08-29,88.06221771240234
164044,SPG,2008-09-02,88.95323181152344
164045,SPG,2008-09-03,90.91161346435548
164046,SPG,2008-09-04,87.44036102294922
164047,SPG,2008-09-05,87.02268981933594
164048,SPG,2008-09-08,92.01610565185548
164049,SPG,2008-09-09,87.67239379882812
164050,SPG,2008-09-10,88.19215393066406
164051,SPG,2008-09-11,89.259521484375
164052,SPG,2008-09-12,91.00442504882812
164053,SPG,2008-09-15,77.04515838623047
164054,SPG,2008-09-16,89.86280822753906
164055,SPG,2008-09-17,83.53287506103516
164056,SPG,2008-09-18,87.24544525146484
164057,SPG,2008-09-19,93.73316955566406
164058,SPG,2008-09-22,86.31730651855469
164059,SPG,2008-09-23,86.79065704345703
164060,SPG,2008-09-24,86.95772552490234
164061,SPG,2008-09-25,88.73047637939453
164062,SPG,2008-09-26,92.5358657836914
164063,SPG,2008-09-29,83.95982360839844
164064,SPG,2008-09-30,90.02987670898438
164065,SPG,2008-10-01,86.95772552490234
164066,SPG,2008-10-02,81.61161804199219
164067,SPG,2008-10-03,77.9454574584961
164068,SPG,2008-10-06,75.48587799072266
164069,SPG,2008-10-07,67.76372528076172
164070,SPG,2008-10-08,68.91461944580078
164071,SPG,2008-10-09,62.519718170166016
164072,SPG,2008-10-10,72.86851501464844
164073,SPG,2008-10-13,73.1283950805664
164074,SPG,2008-10-14,66.89127349853516
164075,SPG,2008-10-15,56.33828353881836
164076,SPG,2008-10-16,61.63798141479492
164077,SPG,2008-10-17,62.324806213378906
164078,SPG,2008-10-20,61.832889556884766
164079,SPG,2008-10-21,58.37091827392578
164080,SPG,2008-10-22,55.07600784301758
164081,SPG,2008-10-23,53.26612854003906
164082,SPG,2008-10-24,50.22182083129883
164083,SPG,2008-10-27,48.08709335327149
164084,SPG,2008-10-28,59.34546661376953
164085,SPG,2008-10-29,54.964630126953125
164086,SPG,2008-10-30,57.37780380249024
164087,SPG,2008-10-31,62.21342849731445
164088,SPG,2008-11-03,61.50804138183594
164089,SPG,2008-11-04,67.02120971679688
164090,SPG,2008-11-05,60.05085754394531
164091,SPG,2008-11-06,58.47301483154297
164092,SPG,2008-11-07,63.06732177734375
164093,SPG,2008-11-10,56.626007080078125
164094,SPG,2008-11-11,54.33349609375
164095,SPG,2008-11-12,47.62302017211914
164096,SPG,2008-11-13,53.60954284667969
164097,SPG,2008-11-14,48.449066162109375
164098,SPG,2008-11-17,45.34907150268555
164099,SPG,2008-11-18,43.83619689941406
164100,SPG,2008-11-19,38.11883544921875
164101,SPG,2008-11-20,35.87273025512695
164102,SPG,2008-11-21,35.62213134765625
164103,SPG,2008-11-24,44.65296173095703
164104,SPG,2008-11-25,44.55086517333984
164105,SPG,2008-11-26,47.28889083862305
164106,SPG,2008-11-28,44.086795806884766
164107,SPG,2008-12-01,35.26943588256836
164108,SPG,2008-12-02,41.46015167236328
164109,SPG,2008-12-03,44.0775146484375
164110,SPG,2008-12-04,42.778114318847656
164111,SPG,2008-12-05,48.45834732055664
164112,SPG,2008-12-08,52.31942367553711
164113,SPG,2008-12-09,48.13349914550781
164114,SPG,2008-12-10,51.66044235229492
164115,SPG,2008-12-11,43.64128875732422
164116,SPG,2008-12-12,48.2634391784668
164117,SPG,2008-12-15,46.08230209350586
164118,SPG,2008-12-16,52.55146026611328
164119,SPG,2008-12-17,52.49577331542969
164120,SPG,2008-12-18,47.34457778930664
164121,SPG,2008-12-19,50.7322998046875
164122,SPG,2008-12-22,48.2634391784668
164123,SPG,2008-12-23,48.2634391784668
164124,SPG,2008-12-24,47.62302017211914
164125,SPG,2008-12-26,48.22631454467773
164126,SPG,2008-12-29,45.4418830871582
164127,SPG,2008-12-30,47.56733322143555
164128,SPG,2008-12-31,49.31224060058594
164129,SPG,2009-01-02,47.79008483886719
164130,SPG,2009-01-05,47.01972579956055
164131,SPG,2009-01-06,49.59068298339844
164132,SPG,2009-01-07,47.49308013916016
164133,SPG,2009-01-08,46.73200225830078
164134,SPG,2009-01-09,43.55775451660156
164135,SPG,2009-01-12,40.58769607543945
164136,SPG,2009-01-13,42.1933822631836
164137,SPG,2009-01-14,39.52961349487305
164138,SPG,2009-01-15,41.39517974853516
164139,SPG,2009-01-16,42.34188461303711
164140,SPG,2009-01-20,38.17452239990234
164141,SPG,2009-01-21,43.06583786010742
164142,SPG,2009-01-22,40.06793594360352
164143,SPG,2009-01-23,41.52511978149414
164144,SPG,2009-01-26,40.82901382446289
164145,SPG,2009-01-27,40.65266418457031
164146,SPG,2009-01-28,45.45116424560547
164147,SPG,2009-01-29,41.24667739868164
164148,SPG,2009-01-30,39.8915901184082
164149,SPG,2009-02-02,40.67123031616211
164150,SPG,2009-02-03,39.88230514526367
164151,SPG,2009-02-04,39.90087127685547
164152,SPG,2009-02-05,40.123626708984375
164153,SPG,2009-02-06,42.564640045166016
164154,SPG,2009-02-09,43.49278259277344
164155,SPG,2009-02-10,38.88919448852539
164156,SPG,2009-02-11,39.8915901184082
164157,SPG,2009-02-12,38.27661895751953
164158,SPG,2009-02-13,35.31584167480469
164159,SPG,2009-02-17,32.624229431152344
164160,SPG,2009-02-18,33.35746383666992
164161,SPG,2009-02-19,32.00237274169922
164162,SPG,2009-02-20,33.61734390258789
164163,SPG,2009-02-23,30.396684646606445
164164,SPG,2009-02-24,32.800575256347656
164165,SPG,2009-02-25,32.09518814086914
164166,SPG,2009-02-26,31.01854133605957
164167,SPG,2009-02-27,30.721534729003903
164168,SPG,2009-03-02,27.807165145874023
164169,SPG,2009-03-03,27.74219512939453
164170,SPG,2009-03-04,27.250280380249023
164171,SPG,2009-03-05,25.76525115966797
164172,SPG,2009-03-06,24.308067321777344
164173,SPG,2009-03-09,26.6377067565918
164174,SPG,2009-03-10,31.13920021057129
164175,SPG,2009-03-11,30.071834564208984
164176,SPG,2009-03-12,33.08829879760742
164177,SPG,2009-03-13,32.23440933227539
164178,SPG,2009-03-16,29.23650550842285
164179,SPG,2009-03-17,31.399080276489254
164180,SPG,2009-03-18,32.83769989013672
164181,SPG,2009-03-19,31.909557342529297
164182,SPG,2009-03-20,30.443092346191406
164183,SPG,2009-03-23,36.2903938293457
164184,SPG,2009-03-24,32.67063522338867
164185,SPG,2009-03-25,32.4385986328125
164186,SPG,2009-03-26,34.13710021972656
164187,SPG,2009-03-27,31.232013702392575
164188,SPG,2009-03-30,28.64249420166016
164189,SPG,2009-03-31,32.150875091552734
164190,SPG,2009-04-01,30.86075782775879
164191,SPG,2009-04-02,34.31344985961914
164192,SPG,2009-04-03,38.33230972290039
164193,SPG,2009-04-06,37.4227294921875
164194,SPG,2009-04-07,33.320335388183594
164195,SPG,2009-04-08,34.27632141113281
164196,SPG,2009-04-09,39.90087127685547
164197,SPG,2009-04-13,39.58530044555664
164198,SPG,2009-04-14,35.79847717285156
164199,SPG,2009-04-15,40.83829498291016
164200,SPG,2009-04-16,43.854759216308594
164201,SPG,2009-04-17,45.794578552246094
164202,SPG,2009-04-20,40.29997253417969
164203,SPG,2009-04-21,45.47901153564453
164204,SPG,2009-04-22,42.564640045166016
164205,SPG,2009-04-23,44.93140411376953
164206,SPG,2009-04-24,47.01044464111328
164207,SPG,2009-04-27,42.45326232910156
164208,SPG,2009-04-28,43.7805061340332
164209,SPG,2009-04-29,46.11943054199219
164210,SPG,2009-04-30,47.892181396484375
164211,SPG,2009-05-01,44.0496711730957
164212,SPG,2009-05-04,48.15206146240234
164213,SPG,2009-05-05,46.518531799316406
164214,SPG,2009-05-06,50.89936447143555
164215,SPG,2009-05-07,48.309844970703125
164216,SPG,2009-05-08,50.05475616455078
164217,SPG,2009-05-11,48.244876861572266
164218,SPG,2009-05-12,47.71583557128906
164219,SPG,2009-05-13,44.625118255615234
164220,SPG,2009-05-14,46.45355987548828
164221,SPG,2009-05-15,43.5484733581543
164222,SPG,2009-05-18,47.79008483886719
164223,SPG,2009-05-19,46.861942291259766
164224,SPG,2009-05-20,46.370025634765625
164225,SPG,2009-05-21,46.03589630126953
164226,SPG,2009-05-22,44.96853256225586
164227,SPG,2009-05-26,47.632301330566406
164228,SPG,2009-05-27,46.37931060791016
164229,SPG,2009-05-28,48.06852722167969
164230,SPG,2009-05-29,49.6278076171875
164231,SPG,2009-06-01,52.33798599243164
164232,SPG,2009-06-02,50.34247970581055
164233,SPG,2009-06-03,50.110443115234375
164234,SPG,2009-06-04,50.66733169555664
164235,SPG,2009-06-05,49.66493606567383
164236,SPG,2009-06-08,49.99906539916992
164237,SPG,2009-06-09,49.53499603271485
164238,SPG,2009-06-10,48.8203239440918
164239,SPG,2009-06-11,48.39337921142578
164240,SPG,2009-06-12,50.24038314819336
164241,SPG,2009-06-15,48.189186096191406
164242,SPG,2009-06-16,47.6601448059082
164243,SPG,2009-06-17,46.72272109985352
164244,SPG,2009-06-18,47.53948974609375
164245,SPG,2009-06-19,49.117332458496094
164246,SPG,2009-06-22,45.59038543701172
164247,SPG,2009-06-23,46.36074447631836
164248,SPG,2009-06-24,46.94547653198242
164249,SPG,2009-06-25,47.82721328735352
164250,SPG,2009-06-26,48.189186096191406
164251,SPG,2009-06-29,47.72511672973633
164252,SPG,2009-06-30,47.7343978881836
164253,SPG,2009-07-01,47.6601448059082
164254,SPG,2009-07-02,44.84787368774414
164255,SPG,2009-07-06,46.45355987548828
164256,SPG,2009-07-07,44.14248275756836
164257,SPG,2009-07-08,44.151763916015625
164258,SPG,2009-07-09,43.07511901855469
164259,SPG,2009-07-10,42.91733551025391
164260,SPG,2009-07-13,45.1912841796875
164261,SPG,2009-07-14,46.147274017333984
164262,SPG,2009-07-15,47.05685424804688
164263,SPG,2009-07-16,47.87361907958984
164264,SPG,2009-07-17,46.370025634765625
164265,SPG,2009-07-20,48.2077522277832
164266,SPG,2009-07-21,48.08709335327149
164267,SPG,2009-07-22,48.45834732055664
164268,SPG,2009-07-23,50.10116195678711
164269,SPG,2009-07-24,49.813438415527344
164270,SPG,2009-07-27,51.094276428222656
164271,SPG,2009-07-28,50.64876556396485
164272,SPG,2009-07-29,50.2032585144043
164273,SPG,2009-07-30,52.0966682434082
164274,SPG,2009-07-31,51.71612930297852
164275,SPG,2009-08-03,52.90415573120117
164276,SPG,2009-08-04,56.53319549560547
164277,SPG,2009-08-05,58.46372985839844
164278,SPG,2009-08-06,58.38019943237305
164279,SPG,2009-08-07,61.87929916381836
164280,SPG,2009-08-10,59.86522674560547
164281,SPG,2009-08-11,57.95325469970703
164282,SPG,2009-08-12,58.565826416015625
164283,SPG,2009-08-13,59.11020278930664
164284,SPG,2009-08-14,58.60538482666016
164285,SPG,2009-08-17,54.33314895629883
164286,SPG,2009-08-18,55.43626403808594
164287,SPG,2009-08-19,54.58555603027344
164288,SPG,2009-08-20,57.06289291381836
164289,SPG,2009-08-21,58.15666198730469
164290,SPG,2009-08-24,57.31529998779297
164291,SPG,2009-08-25,58.12861633300781
164292,SPG,2009-08-26,59.22238159179688
164293,SPG,2009-08-27,59.70850372314453
164294,SPG,2009-08-28,60.54986190795898
164295,SPG,2009-08-31,59.47479248046875
164296,SPG,2009-09-01,56.24958038330078
164297,SPG,2009-09-02,55.04362869262695
164298,SPG,2009-09-03,55.89433670043945
164299,SPG,2009-09-04,57.17507553100586
164300,SPG,2009-09-08,60.3161506652832
164301,SPG,2009-09-09,61.73711395263672
164302,SPG,2009-09-10,63.03654861450195
164303,SPG,2009-09-11,62.94306564331055
164304,SPG,2009-09-14,64.6164321899414
164305,SPG,2009-09-15,65.67280578613281
164306,SPG,2009-09-16,68.5801773071289
164307,SPG,2009-09-17,68.10340118408203
164308,SPG,2009-09-18,69.15042877197266
164309,SPG,2009-09-21,67.11247253417969
164310,SPG,2009-09-22,68.62691497802734
164311,SPG,2009-09-23,65.42040252685547
164312,SPG,2009-09-24,62.905670166015625
164313,SPG,2009-09-25,63.59745407104492
164314,SPG,2009-09-28,66.9815902709961
164315,SPG,2009-09-29,64.80340576171875
164316,SPG,2009-09-30,64.90623474121094
164317,SPG,2009-10-01,61.7651596069336
164318,SPG,2009-10-02,61.72776412963867
164319,SPG,2009-10-05,63.20481872558594
164320,SPG,2009-10-06,63.81246948242188
164321,SPG,2009-10-07,63.63484954833984
164322,SPG,2009-10-08,64.39207458496094
164323,SPG,2009-10-09,64.87818908691406
164324,SPG,2009-10-12,64.56969451904297
164325,SPG,2009-10-13,62.961761474609375
164326,SPG,2009-10-14,65.8036880493164
164327,SPG,2009-10-15,65.49518585205078
164328,SPG,2009-10-16,63.06459426879883
164329,SPG,2009-10-19,64.67252349853516
164330,SPG,2009-10-20,64.05552673339844
164331,SPG,2009-10-21,63.756378173828125
164332,SPG,2009-10-22,65.42974853515625
164333,SPG,2009-10-23,64.35467529296875
164334,SPG,2009-10-26,64.3172836303711
164335,SPG,2009-10-27,62.961761474609375
164336,SPG,2009-10-28,60.20397186279297
164337,SPG,2009-10-29,63.72833251953125
164338,SPG,2009-10-30,63.466575622558594
164339,SPG,2009-11-02,63.91530227661133
164340,SPG,2009-11-03,64.60708618164062
164341,SPG,2009-11-04,63.15807723999024
164342,SPG,2009-11-05,64.83145141601562
164343,SPG,2009-11-06,63.77507400512695
164344,SPG,2009-11-09,67.04702758789062
164345,SPG,2009-11-10,66.0280532836914
164346,SPG,2009-11-11,67.92578125
164347,SPG,2009-11-12,67.46002197265625
164348,SPG,2009-11-13,68.00564575195312
164349,SPG,2009-11-16,69.3038558959961
164350,SPG,2009-11-17,67.90216064453125
164351,SPG,2009-11-18,71.10066223144531
164352,SPG,2009-11-19,69.52963256835938
164353,SPG,2009-11-20,68.2596435546875
164354,SPG,2009-11-23,69.86829376220703
164355,SPG,2009-11-24,67.89275360107422
164356,SPG,2009-11-25,67.9397964477539
164357,SPG,2009-11-27,65.59736633300781
164358,SPG,2009-11-30,68.35371398925781
164359,SPG,2009-12-01,69.45437622070312
164360,SPG,2009-12-02,70.66792297363281
164361,SPG,2009-12-03,69.78363037109375
164362,SPG,2009-12-04,71.3076171875
164363,SPG,2009-12-07,69.52022552490234
164364,SPG,2009-12-08,70.25399780273438
164365,SPG,2009-12-09,70.63029479980469
164366,SPG,2009-12-10,71.06302642822266
164367,SPG,2009-12-11,72.2013168334961
164368,SPG,2009-12-14,73.23612213134766
164369,SPG,2009-12-15,72.26716613769531
164370,SPG,2009-12-16,72.26716613769531
164371,SPG,2009-12-17,72.16368865966797
164372,SPG,2009-12-18,73.17027282714844
164373,SPG,2009-12-21,74.69425964355469
164374,SPG,2009-12-22,75.11759185791016
164375,SPG,2009-12-23,76.3499526977539
164376,SPG,2009-12-24,77.83631134033203
164377,SPG,2009-12-28,78.1185302734375
164378,SPG,2009-12-29,77.17779541015625
164379,SPG,2009-12-30,76.6415786743164
164380,SPG,2009-12-31,75.070556640625
164381,SPG,2010-01-04,74.24270629882812
164382,SPG,2010-01-05,73.73471069335938
164383,SPG,2010-01-06,72.90686798095703
164384,SPG,2010-01-07,73.85700988769531
164385,SPG,2010-01-08,72.08843231201172
164386,SPG,2010-01-11,72.15428161621094
164387,SPG,2010-01-12,70.73377227783203
164388,SPG,2010-01-13,71.44873046875
164389,SPG,2010-01-14,71.7685775756836
164390,SPG,2010-01-15,70.45155334472656
164391,SPG,2010-01-19,72.11665344238281
164392,SPG,2010-01-20,70.44214630126953
164393,SPG,2010-01-21,68.21260833740234
164394,SPG,2010-01-22,66.4063949584961
164395,SPG,2010-01-25,67.826904296875
164396,SPG,2010-01-26,67.55409240722656
164397,SPG,2010-01-27,68.10912322998047
164398,SPG,2010-01-28,67.80809020996094
164399,SPG,2010-01-29,67.73283386230469
164400,SPG,2010-02-01,69.20978546142578
164401,SPG,2010-02-02,70.05644226074219
164402,SPG,2010-02-03,68.48542022705078
164403,SPG,2010-02-04,65.3339614868164
164404,SPG,2010-02-05,69.0122299194336
164405,SPG,2010-02-08,66.52869415283203
164406,SPG,2010-02-09,66.4063949584961
164407,SPG,2010-02-10,66.10536193847656
164408,SPG,2010-02-11,67.04609680175781
164409,SPG,2010-02-12,67.73283386230469
164410,SPG,2010-02-16,70.38570404052734
164411,SPG,2010-02-17,71.35466003417969
164412,SPG,2010-02-18,72.64346313476562
164413,SPG,2010-02-19,73.11383056640625
164414,SPG,2010-02-22,73.97930145263672
164415,SPG,2010-02-23,73.29256439208984
164416,SPG,2010-02-24,72.93508911132812
164417,SPG,2010-02-25,73.85700988769531
164418,SPG,2010-02-26,73.6500473022461
164419,SPG,2010-03-01,73.75352478027344
164420,SPG,2010-03-02,73.38664245605469
164421,SPG,2010-03-03,72.8692398071289
164422,SPG,2010-03-04,73.01034545898438
164423,SPG,2010-03-05,74.72248077392578
164424,SPG,2010-03-08,75.06114959716797
164425,SPG,2010-03-09,76.03010559082031
164426,SPG,2010-03-10,75.98307037353516
164427,SPG,2010-03-11,76.14299011230469
164428,SPG,2010-03-12,77.2154312133789
164429,SPG,2010-03-15,77.02728271484375
164430,SPG,2010-03-16,79.19097137451172
164431,SPG,2010-03-17,80.57384490966797
164432,SPG,2010-03-18,79.54844665527344
164433,SPG,2010-03-19,78.58889770507812
164434,SPG,2010-03-22,79.93415069580078
164435,SPG,2010-03-23,79.42615509033203
164436,SPG,2010-03-24,79.50141143798828
164437,SPG,2010-03-25,80.4609603881836
164438,SPG,2010-03-26,79.9717788696289
164439,SPG,2010-03-29,80.10347747802734
164440,SPG,2010-03-30,80.11288452148438
164441,SPG,2010-03-31,78.92756652832031
164442,SPG,2010-04-01,79.46378326416016
164443,SPG,2010-04-05,81.03480529785156
164444,SPG,2010-04-06,82.51175689697266
164445,SPG,2010-04-07,79.52022552490234
164446,SPG,2010-04-08,79.7083740234375
164447,SPG,2010-04-09,80.9877700805664
164448,SPG,2010-04-12,79.99059295654297
164449,SPG,2010-04-13,82.95390319824219
164450,SPG,2010-04-14,82.73753356933594
164451,SPG,2010-04-15,79.99059295654297
164452,SPG,2010-04-16,77.3941650390625
164453,SPG,2010-04-19,77.98683166503906
164454,SPG,2010-04-20,79.64252471923828
164455,SPG,2010-04-21,81.83443450927734
164456,SPG,2010-04-22,83.15145874023438
164457,SPG,2010-04-23,84.25211334228516
164458,SPG,2010-04-26,85.2210693359375
164459,SPG,2010-04-27,82.2953872680664
164460,SPG,2010-04-28,82.4365005493164
164461,SPG,2010-04-29,86.94261169433594
164462,SPG,2010-04-30,83.7441177368164
164463,SPG,2010-05-03,87.28128051757812
164464,SPG,2010-05-04,84.7507095336914
164465,SPG,2010-05-05,83.23612213134766
164466,SPG,2010-05-06,79.84947967529297
164467,SPG,2010-05-07,80.6020736694336
164468,SPG,2010-05-10,84.97647857666016
164469,SPG,2010-05-11,85.2492904663086
164470,SPG,2010-05-12,85.89839935302734
164471,SPG,2010-05-13,84.3744125366211
164472,SPG,2010-05-14,81.56161499023438
164473,SPG,2010-05-17,81.55220794677734
164474,SPG,2010-05-18,79.18156433105469
164475,SPG,2010-05-19,78.35371398925781
164476,SPG,2010-05-20,76.28410339355469
164477,SPG,2010-05-21,79.05926513671875
164478,SPG,2010-05-24,76.90498352050781
164479,SPG,2010-05-25,77.76105499267578
164480,SPG,2010-05-26,77.12135314941406
164481,SPG,2010-05-27,81.3076171875
164482,SPG,2010-05-28,79.99059295654297
164483,SPG,2010-06-01,79.78363037109375
164484,SPG,2010-06-02,81.45813751220703
164485,SPG,2010-06-03,81.02539825439453
164486,SPG,2010-06-04,76.6697998046875
164487,SPG,2010-06-07,76.17121124267578
164488,SPG,2010-06-08,77.30009460449219
164489,SPG,2010-06-09,77.31890869140625
164490,SPG,2010-06-10,80.73377227783203
164491,SPG,2010-06-11,81.91909790039062
164492,SPG,2010-06-14,83.17027282714844
164493,SPG,2010-06-15,85.0987777709961
164494,SPG,2010-06-16,84.14863586425781
164495,SPG,2010-06-17,83.71589660644531
164496,SPG,2010-06-18,84.11100769042969
164497,SPG,2010-06-21,83.5936050415039
164498,SPG,2010-06-22,80.51740264892578
164499,SPG,2010-06-23,81.03480529785156
164500,SPG,2010-06-24,78.99341583251953
164501,SPG,2010-06-25,81.39228820800781
164502,SPG,2010-06-28,79.93415069580078
164503,SPG,2010-06-29,76.97084045410156
164504,SPG,2010-06-30,75.96424865722656
164505,SPG,2010-07-01,76.24647521972656
164506,SPG,2010-07-02,74.39322662353516
164507,SPG,2010-07-06,72.69990539550781
164508,SPG,2010-07-07,76.42520904541016
164509,SPG,2010-07-08,76.86735534667969
164510,SPG,2010-07-09,77.76105499267578
164511,SPG,2010-07-12,78.04327392578125
164512,SPG,2010-07-13,80.0282211303711
164513,SPG,2010-07-14,79.55785369873047
164514,SPG,2010-07-15,79.85888671875
164515,SPG,2010-07-16,77.35653686523438
164516,SPG,2010-07-19,78.41956329345703
164517,SPG,2010-07-20,79.37911224365234
164518,SPG,2010-07-21,77.47883605957031
164519,SPG,2010-07-22,81.21354675292969
164520,SPG,2010-07-23,82.13546752929688
164521,SPG,2010-07-26,83.7911605834961
164522,SPG,2010-07-27,83.98870849609375
164523,SPG,2010-07-28,83.84760284423828
164524,SPG,2010-07-29,82.71871948242188
164525,SPG,2010-07-30,83.93226623535156
164526,SPG,2010-08-02,87.98683166503906
164527,SPG,2010-08-03,87.63875579833984
164528,SPG,2010-08-04,88.85230255126953
164529,SPG,2010-08-05,87.61053466796875
164530,SPG,2010-08-06,87.33772277832031
164531,SPG,2010-08-09,88.1185302734375
164532,SPG,2010-08-10,87.08372497558594
164533,SPG,2010-08-11,85.26811218261719
164534,SPG,2010-08-12,84.3179702758789
164535,SPG,2010-08-13,83.96989440917969
164536,SPG,2010-08-16,84.10160064697266
164537,SPG,2010-08-17,86.27469635009766
164538,SPG,2010-08-18,86.41580200195312
164539,SPG,2010-08-19,84.09219360351562
164540,SPG,2010-08-20,83.69708251953125
164541,SPG,2010-08-23,82.81279754638672
164542,SPG,2010-08-24,83.0197525024414
164543,SPG,2010-08-25,84.12982177734375
164544,SPG,2010-08-26,83.63123321533203
164545,SPG,2010-08-27,85.15522003173828
164546,SPG,2010-08-30,84.44966888427734
164547,SPG,2010-08-31,85.08937072753906
164548,SPG,2010-09-01,88.01505279541016
164549,SPG,2010-09-02,89.7083740234375
164550,SPG,2010-09-03,90.76199340820312
164551,SPG,2010-09-07,88.92756652832031
164552,SPG,2010-09-08,89.28504180908203
164553,SPG,2010-09-09,88.63593292236328
164554,SPG,2010-09-10,89.22859954833984
164555,SPG,2010-09-13,89.35089111328125
164556,SPG,2010-09-14,88.74882507324219
164557,SPG,2010-09-15,89.76481628417969
164558,SPG,2010-09-16,88.9840087890625
164559,SPG,2010-09-17,89.67074584960938
164560,SPG,2010-09-20,91.4769515991211
164561,SPG,2010-09-21,90.57384490966795
164562,SPG,2010-09-22,89.65193176269531
164563,SPG,2010-09-23,87.28128051757812
164564,SPG,2010-09-24,89.5954818725586
164565,SPG,2010-09-27,88.27845764160156
164566,SPG,2010-09-28,88.30667877197266
164567,SPG,2010-09-29,87.52587127685547
164568,SPG,2010-09-30,87.24365234375
164569,SPG,2010-10-01,88.04327392578125
164570,SPG,2010-10-04,88.73001098632812
164571,SPG,2010-10-05,89.95296478271484
164572,SPG,2010-10-06,89.80244445800781
164573,SPG,2010-10-07,90.00940704345703
164574,SPG,2010-10-08,89.89652252197266
164575,SPG,2010-10-11,90.05644226074219
164576,SPG,2010-10-12,90.724365234375
164577,SPG,2010-10-13,91.38288116455078
164578,SPG,2010-10-14,91.00658416748048
164579,SPG,2010-10-15,91.70272827148438
164580,SPG,2010-10-18,92.39887237548828
164581,SPG,2010-10-19,90.42333221435548
164582,SPG,2010-10-20,92.38005828857422
164583,SPG,2010-10-21,92.16368865966795
164584,SPG,2010-10-22,91.90028381347656
164585,SPG,2010-10-25,92.09783935546876
164586,SPG,2010-10-26,91.41110229492188
164587,SPG,2010-10-27,91.0442123413086
164588,SPG,2010-10-28,90.68673706054688
164589,SPG,2010-10-29,90.32925415039062
164590,SPG,2010-11-01,92.77516174316406
164591,SPG,2010-11-02,94.6095962524414
164592,SPG,2010-11-03,94.9012222290039
164593,SPG,2010-11-04,97.68579864501952
164594,SPG,2010-11-05,99.50141143798828
164595,SPG,2010-11-08,99.95296478271484
164596,SPG,2010-11-09,95.18344116210938
164597,SPG,2010-11-10,97.02728271484376
164598,SPG,2010-11-11,95.44684600830078
164599,SPG,2010-11-12,94.44966888427734
164600,SPG,2010-11-15,93.8193817138672
164601,SPG,2010-11-16,90.44214630126952
164602,SPG,2010-11-17,91.19473266601562
164603,SPG,2010-11-18,92.1448745727539
164604,SPG,2010-11-19,92.35183715820312
164605,SPG,2010-11-22,92.73753356933594
164606,SPG,2010-11-23,91.78739166259766
164607,SPG,2010-11-24,94.32737731933594
164608,SPG,2010-11-26,92.98212432861328
164609,SPG,2010-11-29,92.87864685058594
164610,SPG,2010-11-30,92.66227722167967
164611,SPG,2010-12-01,93.92285919189452
164612,SPG,2010-12-02,95.88899230957033
164613,SPG,2010-12-03,96.03010559082033
164614,SPG,2010-12-06,95.86077117919922
164615,SPG,2010-12-07,95.48448181152344
164616,SPG,2010-12-08,93.9134521484375
164617,SPG,2010-12-09,92.59642791748048
164618,SPG,2010-12-10,93.08560943603516
164619,SPG,2010-12-13,93.0667953491211
164620,SPG,2010-12-14,91.8814697265625
164621,SPG,2010-12-15,89.63311767578125
164622,SPG,2010-12-16,89.09689331054688
164623,SPG,2010-12-17,89.77422332763672
164624,SPG,2010-12-20,91.14769744873048
164625,SPG,2010-12-21,92.77516174316406
164626,SPG,2010-12-22,92.79397583007812
164627,SPG,2010-12-23,91.98494720458984
164628,SPG,2010-12-27,93.5936050415039
164629,SPG,2010-12-28,93.0950164794922
164630,SPG,2010-12-29,94.3179702758789
164631,SPG,2010-12-30,93.75352478027344
164632,SPG,2010-12-31,93.5936050415039
164633,SPG,2011-01-03,94.94825744628906
164634,SPG,2011-01-04,92.13546752929688
164635,SPG,2011-01-05,92.42709350585938
164636,SPG,2011-01-06,89.69896697998047
164637,SPG,2011-01-07,91.20413970947266
164638,SPG,2011-01-10,91.75917053222656
164639,SPG,2011-01-11,91.78739166259766
164640,SPG,2011-01-12,91.91909790039062
164641,SPG,2011-01-13,92.33302307128906
164642,SPG,2011-01-14,93.07620239257812
164643,SPG,2011-01-18,93.87582397460938
164644,SPG,2011-01-19,92.87864685058594
164645,SPG,2011-01-20,92.9256820678711
164646,SPG,2011-01-21,93.63123321533205
164647,SPG,2011-01-24,93.83819580078124
164648,SPG,2011-01-25,94.60018920898438
164649,SPG,2011-01-26,94.74129486083984
164650,SPG,2011-01-27,95.34336853027344
164651,SPG,2011-01-28,94.04515838623048
164652,SPG,2011-01-31,95.43743896484376
164653,SPG,2011-02-01,96.39698791503906
164654,SPG,2011-02-02,96.77328491210938
164655,SPG,2011-02-03,98.4948272705078
164656,SPG,2011-02-04,97.33772277832033
164657,SPG,2011-02-07,98.80526733398438
164658,SPG,2011-02-08,99.9717788696289
164659,SPG,2011-02-09,99.96237182617188
164660,SPG,2011-02-10,100.10347747802734
164661,SPG,2011-02-11,100.80902862548828
164662,SPG,2011-02-14,100.68673706054688
164663,SPG,2011-02-15,100.51740264892578
164664,SPG,2011-02-16,101.4205093383789
164665,SPG,2011-02-17,101.72154235839844
164666,SPG,2011-02-18,101.54280090332033
164667,SPG,2011-02-22,101.48635864257812
164668,SPG,2011-02-23,100.63970184326172
164669,SPG,2011-02-24,99.37911224365234
164670,SPG,2011-02-25,100.63970184326172
164671,SPG,2011-02-28,103.51834106445312
164672,SPG,2011-03-01,100.6961441040039
164673,SPG,2011-03-02,99.18156433105467
164674,SPG,2011-03-03,101.0159912109375
164675,SPG,2011-03-04,100.32925415039062
164676,SPG,2011-03-07,99.67074584960938
164677,SPG,2011-03-08,100.87488555908205
164678,SPG,2011-03-09,100.20696258544922
164679,SPG,2011-03-10,99.14392852783205
164680,SPG,2011-03-11,100.5268096923828
164681,SPG,2011-03-14,99.36970520019533
164682,SPG,2011-03-15,98.6641616821289
164683,SPG,2011-03-16,96.8109130859375
164684,SPG,2011-03-17,97.12135314941406
164685,SPG,2011-03-18,97.72342681884766
164686,SPG,2011-03-21,99.05926513671876
164687,SPG,2011-03-22,98.6923828125
164688,SPG,2011-03-23,96.7826919555664
164689,SPG,2011-03-24,97.5352783203125
164690,SPG,2011-03-25,98.43838500976562
164691,SPG,2011-03-28,98.90875244140624
164692,SPG,2011-03-29,99.65193176269533
164693,SPG,2011-03-30,100.35747528076172
164694,SPG,2011-03-31,100.80902862548828
164695,SPG,2011-04-01,100.76199340820312
164696,SPG,2011-04-04,100.61148071289062
164697,SPG,2011-04-05,100.79962158203124
164698,SPG,2011-04-06,100.95954895019533
164699,SPG,2011-04-07,100.06584930419922
164700,SPG,2011-04-08,99.38851928710938
164701,SPG,2011-04-11,99.48259735107422
164702,SPG,2011-04-12,98.55126953125
164703,SPG,2011-04-13,98.82408142089844
164704,SPG,2011-04-14,101.08184051513672
164705,SPG,2011-04-15,102.28598022460938
164706,SPG,2011-04-18,101.6462860107422
164707,SPG,2011-04-19,101.94731903076172
164708,SPG,2011-04-20,103.12323760986328
164709,SPG,2011-04-21,103.92285919189452
164710,SPG,2011-04-25,105.10818481445312
164711,SPG,2011-04-26,105.38099670410156
164712,SPG,2011-04-27,106.73565673828124
164713,SPG,2011-04-28,108.13734436035156
164714,SPG,2011-04-29,107.75164794921876
164715,SPG,2011-05-02,108.80526733398438
164716,SPG,2011-05-03,109.19097137451172
164717,SPG,2011-05-04,108.73941802978516
164718,SPG,2011-05-05,108.41015625
164719,SPG,2011-05-06,108.09971618652344
164720,SPG,2011-05-09,108.88993072509766
164721,SPG,2011-05-10,110.44214630126952
164722,SPG,2011-05-11,109.78363037109376
164723,SPG,2011-05-12,110.01881408691406
164724,SPG,2011-05-13,108.43838500976562
164725,SPG,2011-05-16,108.97460174560548
164726,SPG,2011-05-17,108.71119689941406
164727,SPG,2011-05-18,109.7365951538086
164728,SPG,2011-05-19,109.35089111328124
164729,SPG,2011-05-20,107.61053466796876
164730,SPG,2011-05-23,106.30291748046876
164731,SPG,2011-05-24,107.22483825683594
164732,SPG,2011-05-25,107.68579864501952
164733,SPG,2011-05-26,108.83348846435548
164734,SPG,2011-05-27,109.36029815673828
164735,SPG,2011-05-31,111.06302642822266
164736,SPG,2011-06-01,108.3819351196289
164737,SPG,2011-06-02,107.64816284179688
164738,SPG,2011-06-03,108.4948272705078
164739,SPG,2011-06-06,107.14957427978516
164740,SPG,2011-06-07,108.17497253417967
164741,SPG,2011-06-08,108.06208801269533
164742,SPG,2011-06-09,106.85794830322266
164743,SPG,2011-06-10,104.3179702758789
164744,SPG,2011-06-13,105.0141143798828
164745,SPG,2011-06-14,106.6697998046875
164746,SPG,2011-06-15,104.7789306640625
164747,SPG,2011-06-16,105.87017822265624
164748,SPG,2011-06-17,107.24365234375
164749,SPG,2011-06-20,108.24082946777344
164750,SPG,2011-06-21,108.1467514038086
164751,SPG,2011-06-22,107.45060729980467
164752,SPG,2011-06-23,105.34336853027344
164753,SPG,2011-06-24,105.77610778808594
164754,SPG,2011-06-27,107.01787567138672
164755,SPG,2011-06-28,107.28128051757812
164756,SPG,2011-06-29,108.88052368164062
164757,SPG,2011-06-30,109.34148406982422
164758,SPG,2011-07-01,111.54280090332033
164759,SPG,2011-07-05,112.173095703125
164760,SPG,2011-07-06,113.10442352294922
164761,SPG,2011-07-07,114.3744125366211
164762,SPG,2011-07-08,113.98870849609376
164763,SPG,2011-07-11,112.09783935546876
164764,SPG,2011-07-12,112.18250274658205
164765,SPG,2011-07-13,111.17591857910156
164766,SPG,2011-07-14,110.5550308227539
164767,SPG,2011-07-15,111.74976348876952
164768,SPG,2011-07-18,110.87488555908205
164769,SPG,2011-07-19,113.10442352294922
164770,SPG,2011-07-20,113.3584213256836
164771,SPG,2011-07-21,114.0827865600586
164772,SPG,2011-07-22,114.62841033935548
164773,SPG,2011-07-25,113.3302001953125
164774,SPG,2011-07-26,115.13640594482422
164775,SPG,2011-07-27,112.1448745727539
164776,SPG,2011-07-28,113.49011993408205
164777,SPG,2011-07-29,113.36782836914062
164778,SPG,2011-08-01,112.64346313476562
164779,SPG,2011-08-02,108.92756652832033
164780,SPG,2011-08-03,108.57008361816406
164781,SPG,2011-08-04,104.32737731933594
164782,SPG,2011-08-05,102.38946533203124
164783,SPG,2011-08-08,93.82878875732422
164784,SPG,2011-08-09,104.4967041015625
164785,SPG,2011-08-10,101.49576568603516
164786,SPG,2011-08-11,107.74224090576172
164787,SPG,2011-08-12,107.48824310302734
164788,SPG,2011-08-15,109.1533432006836
164789,SPG,2011-08-16,110.30103302001952
164790,SPG,2011-08-17,110.61148071289062
164791,SPG,2011-08-18,106.03010559082033
164792,SPG,2011-08-19,103.72530364990234
164793,SPG,2011-08-22,103.92285919189452
164794,SPG,2011-08-23,106.92379760742188
164795,SPG,2011-08-24,108.6077117919922
164796,SPG,2011-08-25,106.62276458740234
164797,SPG,2011-08-26,108.33489990234376
164798,SPG,2011-08-29,110.27281188964844
164799,SPG,2011-08-30,109.43556213378906
164800,SPG,2011-08-31,110.53621673583984
164801,SPG,2011-09-01,110.49858856201172
164802,SPG,2011-09-02,107.7986831665039
164803,SPG,2011-09-06,109.25682067871094
164804,SPG,2011-09-07,112.30479431152344
164805,SPG,2011-09-08,111.67450714111328
164806,SPG,2011-09-09,108.97460174560548
164807,SPG,2011-09-12,109.18156433105467
164808,SPG,2011-09-13,109.45437622070312
164809,SPG,2011-09-14,109.5954818725586
164810,SPG,2011-09-15,112.02257537841795
164811,SPG,2011-09-16,113.54656219482422
164812,SPG,2011-09-19,111.78739166259766
164813,SPG,2011-09-20,112.4929428100586
164814,SPG,2011-09-21,105.83255004882812
164815,SPG,2011-09-22,104.25211334228516
164816,SPG,2011-09-23,106.03010559082033
164817,SPG,2011-09-26,106.77328491210938
164818,SPG,2011-09-27,106.86735534667967
164819,SPG,2011-09-28,104.67544555664062
164820,SPG,2011-09-29,105.90780639648438
164821,SPG,2011-09-30,103.46189880371094
164822,SPG,2011-10-03,100.18814849853516
164823,SPG,2011-10-04,104.22389221191406
164824,SPG,2011-10-05,102.91627502441406
164825,SPG,2011-10-06,105.88899230957033
164826,SPG,2011-10-07,103.01034545898438
164827,SPG,2011-10-10,107.80809020996094
164828,SPG,2011-10-11,106.15239715576172
164829,SPG,2011-10-12,108.40074920654295
164830,SPG,2011-10-13,106.48165893554688
164831,SPG,2011-10-14,109.02163696289062
164832,SPG,2011-10-17,106.24647521972656
164833,SPG,2011-10-18,110.2634048461914
164834,SPG,2011-10-19,108.71119689941406
164835,SPG,2011-10-20,109.82125854492188
164836,SPG,2011-10-21,113.54656219482422
164837,SPG,2011-10-24,115.58795928955078
164838,SPG,2011-10-25,113.93226623535156
164839,SPG,2011-10-26,116.26528930664062
164840,SPG,2011-10-27,121.44873046875
164841,SPG,2011-10-28,121.75917053222656
164842,SPG,2011-10-31,120.82784271240234
164843,SPG,2011-11-01,117.92097473144533
164844,SPG,2011-11-02,120.11288452148438
164845,SPG,2011-11-03,121.73094940185548
164846,SPG,2011-11-04,121.20413970947266
164847,SPG,2011-11-07,122.09783935546876
164848,SPG,2011-11-08,123.0479736328125
164849,SPG,2011-11-09,117.7704620361328
164850,SPG,2011-11-10,118.3819351196289
164851,SPG,2011-11-11,120.38570404052734
164852,SPG,2011-11-14,117.58231353759766
164853,SPG,2011-11-15,118.79586029052734
164854,SPG,2011-11-16,116.50988006591795
164855,SPG,2011-11-17,114.8730010986328
164856,SPG,2011-11-18,115.90780639648438
164857,SPG,2011-11-21,112.41768646240234
164858,SPG,2011-11-22,112.04138946533205
164859,SPG,2011-11-23,108.91815948486328
164860,SPG,2011-11-25,109.43556213378906
164861,SPG,2011-11-28,111.52398681640624
164862,SPG,2011-11-29,112.1166534423828
164863,SPG,2011-11-30,116.97084045410156
164864,SPG,2011-12-01,115.7102508544922
164865,SPG,2011-12-02,115.52210998535156
164866,SPG,2011-12-05,115.6820297241211
164867,SPG,2011-12-06,115.55973815917967
164868,SPG,2011-12-07,116.9332046508789
164869,SPG,2011-12-08,114.29915618896484
164870,SPG,2011-12-09,116.9332046508789
164871,SPG,2011-12-12,114.53433990478516
164872,SPG,2011-12-13,113.39604949951172
164873,SPG,2011-12-14,113.36782836914062
164874,SPG,2011-12-15,115.00470733642578
164875,SPG,2011-12-16,116.03010559082033
164876,SPG,2011-12-19,115.95484161376952
164877,SPG,2011-12-20,119.7365951538086
164878,SPG,2011-12-21,120.07525634765624
164879,SPG,2011-12-22,121.41110229492188
164880,SPG,2011-12-23,122.53997802734376
164881,SPG,2011-12-27,123.23612213134766
164882,SPG,2011-12-28,121.38288116455078
164883,SPG,2011-12-29,122.13546752929688
164884,SPG,2011-12-30,121.29821014404295
164885,SPG,2012-01-03,121.7121353149414
164886,SPG,2012-01-04,119.60488891601562
164887,SPG,2012-01-05,120.23518371582033
164888,SPG,2012-01-06,119.3038558959961
164889,SPG,2012-01-09,119.20978546142578
164890,SPG,2012-01-10,119.92474365234376
164891,SPG,2012-01-11,120.45155334472656
164892,SPG,2012-01-12,119.48259735107422
164893,SPG,2012-01-13,119.3979263305664
164894,SPG,2012-01-17,120.6020736694336
164895,SPG,2012-01-18,120.865478515625
164896,SPG,2012-01-19,123.44308471679688
164897,SPG,2012-01-20,123.85700988769533
164898,SPG,2012-01-23,123.82878875732422
164899,SPG,2012-01-24,125.81373596191406
164900,SPG,2012-01-25,127.75164794921876
164901,SPG,2012-01-26,128.43838500976562
164902,SPG,2012-01-27,128.58889770507812
164903,SPG,2012-01-30,127.47883605957033
164904,SPG,2012-01-31,127.80809020996094
164905,SPG,2012-02-01,128.41015625
164906,SPG,2012-02-02,129.30386352539062
164907,SPG,2012-02-03,130.50799560546875
164908,SPG,2012-02-06,129.3697052001953
164909,SPG,2012-02-07,129.3320770263672
164910,SPG,2012-02-08,129.4825897216797
164911,SPG,2012-02-09,129.72718811035156
164912,SPG,2012-02-10,128.65475463867188
164913,SPG,2012-02-13,128.76763916015625
164914,SPG,2012-02-14,127.73283386230467
164915,SPG,2012-02-15,128.00564575195312
164916,SPG,2012-02-16,129.75540161132812
164917,SPG,2012-02-17,129.59548950195312
164918,SPG,2012-02-21,127.76105499267578
164919,SPG,2012-02-22,126.9049835205078
164920,SPG,2012-02-23,127.72342681884766
164921,SPG,2012-02-24,128.56068420410156
164922,SPG,2012-02-27,128.71119689941406
164923,SPG,2012-02-28,128.22201538085938
164924,SPG,2012-02-29,127.45060729980467
164925,SPG,2012-03-01,128.3160858154297
164926,SPG,2012-03-02,129.11570739746094
164927,SPG,2012-03-05,130.2069549560547
164928,SPG,2012-03-06,128.6359405517578
164929,SPG,2012-03-07,130.02822875976562
164930,SPG,2012-03-08,130.0470428466797
164931,SPG,2012-03-09,128.36312866210938
164932,SPG,2012-03-12,130.90310668945312
164933,SPG,2012-03-13,132.59642028808594
164934,SPG,2012-03-14,132.75634765625
164935,SPG,2012-03-15,132.83160400390625
164936,SPG,2012-03-16,133.49012756347656
164937,SPG,2012-03-19,135.070556640625
164938,SPG,2012-03-20,134.99530029296875
164939,SPG,2012-03-21,135.67262268066406
164940,SPG,2012-03-22,134.30856323242188
164941,SPG,2012-03-23,135.10818481445312
164942,SPG,2012-03-26,135.97366333007812
164943,SPG,2012-03-27,136.04891967773438
164944,SPG,2012-03-28,135.72906494140625
164945,SPG,2012-03-29,136.15240478515625
164946,SPG,2012-03-30,137.0460968017578
164947,SPG,2012-04-02,138.23141479492188
164948,SPG,2012-04-03,137.9115753173828
164949,SPG,2012-04-04,137.02728271484375
164950,SPG,2012-04-05,137.1495819091797
164951,SPG,2012-04-09,136.07713317871094
164952,SPG,2012-04-10,133.3302001953125
164953,SPG,2012-04-11,134.86358642578125
164954,SPG,2012-04-12,137.0931396484375
164955,SPG,2012-04-13,136.16180419921875
164956,SPG,2012-04-16,139.83067321777344
164957,SPG,2012-04-17,140.65850830078125
164958,SPG,2012-04-18,140.18814086914062
164959,SPG,2012-04-19,139.28504943847656
164960,SPG,2012-04-20,141.2135467529297
164961,SPG,2012-04-23,139.81185913085938
164962,SPG,2012-04-24,141.92849731445312
164963,SPG,2012-04-25,143.6312255859375
164964,SPG,2012-04-26,143.17027282714844
164965,SPG,2012-04-27,146.12417602539062
164966,SPG,2012-04-30,146.378173828125
164967,SPG,2012-05-01,148.24082946777344
164968,SPG,2012-05-02,147.685791015625
164969,SPG,2012-05-03,146.2935028076172
164970,SPG,2012-05-04,145.05174255371094
164971,SPG,2012-05-07,145.8795928955078
164972,SPG,2012-05-08,146.19943237304688
164973,SPG,2012-05-09,145.55032348632812
164974,SPG,2012-05-10,145.7478790283203
164975,SPG,2012-05-11,146.82972717285156
164976,SPG,2012-05-14,145.3057403564453
164977,SPG,2012-05-15,144.18626403808594
164978,SPG,2012-05-16,141.42991638183594
164979,SPG,2012-05-17,137.6293487548828
164980,SPG,2012-05-18,135.78550720214844
164981,SPG,2012-05-21,138.73001098632812
164982,SPG,2012-05-22,139.02163696289062
164983,SPG,2012-05-23,139.14393615722656
164984,SPG,2012-05-24,140.1975555419922
164985,SPG,2012-05-25,139.34149169921875
164986,SPG,2012-05-29,141.26058959960938
164987,SPG,2012-05-30,137.51646423339844
164988,SPG,2012-05-31,138.77703857421875
164989,SPG,2012-06-01,135.00469970703125
164990,SPG,2012-06-04,134.8353729248047
164991,SPG,2012-06-05,137.49765014648438
164992,SPG,2012-06-06,140.2822265625
164993,SPG,2012-06-07,139.97177124023438
164994,SPG,2012-06-08,141.6839141845703
164995,SPG,2012-06-11,138.96519470214844
164996,SPG,2012-06-12,140.1975555419922
164997,SPG,2012-06-13,138.58889770507812
164998,SPG,2012-06-14,139.46377563476562
164999,SPG,2012-06-15,140.31044006347656
165000,SPG,2012-06-18,140.46095275878906
165001,SPG,2012-06-19,142.28598022460938
165002,SPG,2012-06-20,143.25494384765625
165003,SPG,2012-06-21,140.64910888671875
165004,SPG,2012-06-22,141.27940368652344
165005,SPG,2012-06-25,141.03480529785156
165006,SPG,2012-06-26,141.55221557617188
165007,SPG,2012-06-27,142.04139709472656
165008,SPG,2012-06-28,142.70932006835938
165009,SPG,2012-06-29,146.4346160888672
165010,SPG,2012-07-02,148.71119689941406
165011,SPG,2012-07-03,149.11570739746094
165012,SPG,2012-07-05,147.544677734375
165013,SPG,2012-07-06,148.07150268554688
165014,SPG,2012-07-09,149.16275024414062
165015,SPG,2012-07-10,147.4506072998047
165016,SPG,2012-07-11,147.78927612304688
165017,SPG,2012-07-12,147.6199493408203
165018,SPG,2012-07-13,149.16275024414062
165019,SPG,2012-07-16,149.1251220703125
165020,SPG,2012-07-17,150.36688232421875
165021,SPG,2012-07-18,149.82125854492188
165022,SPG,2012-07-19,148.7582244873047
165023,SPG,2012-07-20,147.66697692871094
165024,SPG,2012-07-23,146.69802856445312
165025,SPG,2012-07-24,148.2596435546875
165026,SPG,2012-07-25,147.07432556152344
165027,SPG,2012-07-26,149.57667541503906
165028,SPG,2012-07-27,150.96896362304688
165029,SPG,2012-07-30,151.5428009033203
165030,SPG,2012-07-31,150.97836303710938
165031,SPG,2012-08-01,151.62747192382812
165032,SPG,2012-08-02,151.84384155273438
165033,SPG,2012-08-03,153.36782836914062
165034,SPG,2012-08-06,152.19190979003906
165035,SPG,2012-08-07,149.9435577392578
165036,SPG,2012-08-08,149.08749389648438
165037,SPG,2012-08-09,147.7422332763672
165038,SPG,2012-08-10,148.3537139892578
165039,SPG,2012-08-13,147.85513305664062
165040,SPG,2012-08-14,148.2126007080078
165041,SPG,2012-08-15,148.37252807617188
165042,SPG,2012-08-16,150.24459838867188
165043,SPG,2012-08-17,150.3762969970703
165044,SPG,2012-08-20,149.64251708984375
165045,SPG,2012-08-21,149.11570739746094
165046,SPG,2012-08-22,149.29444885253906
165047,SPG,2012-08-23,147.1872100830078
165048,SPG,2012-08-24,147.80809020996094
165049,SPG,2012-08-27,149.3226776123047
165050,SPG,2012-08-28,149.1909637451172
165051,SPG,2012-08-29,148.4571990966797
165052,SPG,2012-08-30,148.08090209960938
165053,SPG,2012-08-31,149.29444885253906
165054,SPG,2012-09-04,149.34149169921875
165055,SPG,2012-09-05,148.58889770507812
165056,SPG,2012-09-06,149.43556213378906
165057,SPG,2012-09-07,149.6237030029297
165058,SPG,2012-09-10,146.9520263671875
165059,SPG,2012-09-11,148.39134216308594
165060,SPG,2012-09-12,149.1909637451172
165061,SPG,2012-09-13,152.0790252685547
165062,SPG,2012-09-14,153.05738830566406
165063,SPG,2012-09-17,153.83819580078125
165064,SPG,2012-09-18,152.1166534423828
165065,SPG,2012-09-19,151.14768981933594
165066,SPG,2012-09-20,146.65098571777344
165067,SPG,2012-09-21,146.93321228027344
165068,SPG,2012-09-24,146.11477661132812
165069,SPG,2012-09-25,143.35841369628906
165070,SPG,2012-09-26,142.1824951171875
165071,SPG,2012-09-27,142.93508911132812
165072,SPG,2012-09-28,142.8127899169922
165073,SPG,2012-10-01,142.2295379638672
165074,SPG,2012-10-02,143.22671508789062
165075,SPG,2012-10-03,143.8570098876953
165076,SPG,2012-10-04,143.54656982421875
165077,SPG,2012-10-05,143.65945434570312
165078,SPG,2012-10-08,143.80996704101562
165079,SPG,2012-10-09,143.21731567382812
165080,SPG,2012-10-10,143.9698944091797
165081,SPG,2012-10-11,143.97930908203125
165082,SPG,2012-10-12,143.35841369628906
165083,SPG,2012-10-15,144.04515075683594
165084,SPG,2012-10-16,144.85418701171875
165085,SPG,2012-10-17,143.79115295410156
165086,SPG,2012-10-18,145.62559509277344
165087,SPG,2012-10-19,144.4402618408203
165088,SPG,2012-10-22,143.87582397460938
165089,SPG,2012-10-23,142.06961059570312
165090,SPG,2012-10-24,142.21072387695312
165091,SPG,2012-10-25,142.48353576660156
165092,SPG,2012-10-26,141.3922882080078
165093,SPG,2012-10-31,143.1890869140625
165094,SPG,2012-11-01,143.50894165039062
165095,SPG,2012-11-02,146.519287109375
165096,SPG,2012-11-05,145.5597381591797
165097,SPG,2012-11-06,146.27468872070312
165098,SPG,2012-11-07,146.4722442626953
165099,SPG,2012-11-08,145.0235137939453
165100,SPG,2012-11-09,142.9915313720703
165101,SPG,2012-11-12,143.11383056640625
165102,SPG,2012-11-13,142.8127899169922
165103,SPG,2012-11-14,139.3697052001953
165104,SPG,2012-11-15,138.0338592529297
165105,SPG,2012-11-16,138.2126007080078
165106,SPG,2012-11-19,140.12229919433594
165107,SPG,2012-11-20,141.46754455566406
165108,SPG,2012-11-21,141.3076171875
165109,SPG,2012-11-23,142.63404846191406
165110,SPG,2012-11-26,143.1326446533203
165111,SPG,2012-11-27,142.06961059570312
165112,SPG,2012-11-28,141.33584594726562
165113,SPG,2012-11-29,142.28598022460938
165114,SPG,2012-11-30,143.11383056640625
165115,SPG,2012-12-03,143.7723388671875
165116,SPG,2012-12-04,143.50894165039062
165117,SPG,2012-12-05,143.2455291748047
165118,SPG,2012-12-06,145.25869750976562
165119,SPG,2012-12-07,146.4252166748047
165120,SPG,2012-12-10,146.79209899902344
165121,SPG,2012-12-11,147.43179321289062
165122,SPG,2012-12-12,147.13076782226562
165123,SPG,2012-12-13,144.86358642578125
165124,SPG,2012-12-14,144.9200439453125
165125,SPG,2012-12-17,146.25587463378906
165126,SPG,2012-12-18,147.5352783203125
165127,SPG,2012-12-19,147.12135314941406
165128,SPG,2012-12-20,148.7017822265625
165129,SPG,2012-12-21,148.44778442382812
165130,SPG,2012-12-24,148.57949829101562
165131,SPG,2012-12-26,147.65757751464844
165132,SPG,2012-12-27,148.57008361816406
165133,SPG,2012-12-28,146.77328491210938
165134,SPG,2012-12-31,148.72059631347656
165135,SPG,2013-01-02,150.32925415039062
165136,SPG,2013-01-03,149.1251220703125
165137,SPG,2013-01-04,149.1909637451172
165138,SPG,2013-01-07,150.25399780273438
165139,SPG,2013-01-08,149.7083740234375
165140,SPG,2013-01-09,150.442138671875
165141,SPG,2013-01-10,150.42332458496094
165142,SPG,2013-01-11,150.49859619140625
165143,SPG,2013-01-14,149.9906005859375
165144,SPG,2013-01-15,150.69613647460938
165145,SPG,2013-01-16,150.25399780273438
165146,SPG,2013-01-17,150.42332458496094
165147,SPG,2013-01-18,150.41392517089844
165148,SPG,2013-01-22,151.41110229492188
165149,SPG,2013-01-23,151.92849731445312
165150,SPG,2013-01-24,152.5493927001953
165151,SPG,2013-01-25,152.72813415527344
165152,SPG,2013-01-28,153.06678771972656
165153,SPG,2013-01-29,153.1420440673828
165154,SPG,2013-01-30,151.81561279296875
165155,SPG,2013-01-31,150.68673706054688
165156,SPG,2013-02-01,152.3706512451172
165157,SPG,2013-02-04,152.87864685058594
165158,SPG,2013-02-05,152.173095703125
165159,SPG,2013-02-06,152.1166534423828
165160,SPG,2013-02-07,151.26058959960938
165161,SPG,2013-02-08,153.11383056640625
165162,SPG,2013-02-11,153.80996704101562
165163,SPG,2013-02-12,153.31138610839844
165164,SPG,2013-02-13,152.44590759277344
165165,SPG,2013-02-14,151.05361938476562
165166,SPG,2013-02-15,150.42332458496094
165167,SPG,2013-02-19,150.98776245117188
165168,SPG,2013-02-20,150.06585693359375
165169,SPG,2013-02-21,148.65475463867188
165170,SPG,2013-02-22,150.25399780273438
165171,SPG,2013-02-25,148.04327392578125
165172,SPG,2013-02-26,148.52304077148438
165173,SPG,2013-02-27,149.7648162841797
165174,SPG,2013-02-28,149.44496154785156
165175,SPG,2013-03-01,150.50799560546875
165176,SPG,2013-03-04,151.890869140625
165177,SPG,2013-03-05,152.97271728515625
165178,SPG,2013-03-06,152.3236083984375
165179,SPG,2013-03-07,150.59266662597656
165180,SPG,2013-03-08,150.5174102783203
165181,SPG,2013-03-11,151.4581298828125
165182,SPG,2013-03-12,150.06585693359375
165183,SPG,2013-03-13,149.85888671875
165184,SPG,2013-03-14,150.40451049804688
165185,SPG,2013-03-15,150.14111328125
165186,SPG,2013-03-18,149.3226776123047
165187,SPG,2013-03-19,147.78927612304688
165188,SPG,2013-03-20,149.0780792236328
165189,SPG,2013-03-21,148.6923828125
165190,SPG,2013-03-22,149.7083740234375
165191,SPG,2013-03-25,149.9153289794922
165192,SPG,2013-03-26,149.88711547851562
165193,SPG,2013-03-27,149.7648162841797
165194,SPG,2013-03-28,149.16275024414062
165195,SPG,2013-04-01,149.87770080566406
165196,SPG,2013-04-02,151.42991638183594
165197,SPG,2013-04-03,152.39886474609375
165198,SPG,2013-04-04,153.90403747558594
165199,SPG,2013-04-05,156.378173828125
165200,SPG,2013-04-08,159.0780792236328
165201,SPG,2013-04-09,159.08749389648438
165202,SPG,2013-04-10,160.64910888671875
165203,SPG,2013-04-11,163.94168090820312
165204,SPG,2013-04-12,163.36782836914062
165205,SPG,2013-04-15,160.3386688232422
165206,SPG,2013-04-16,164.1392364501953
165207,SPG,2013-04-17,162.5587921142578
165208,SPG,2013-04-18,162.6622772216797
165209,SPG,2013-04-19,165.67262268066406
165210,SPG,2013-04-22,165.09877014160156
165211,SPG,2013-04-23,165.6067657470703
165212,SPG,2013-04-24,166.35935974121094
165213,SPG,2013-04-25,165.57855224609375
165214,SPG,2013-04-26,165.211669921875
165215,SPG,2013-04-29,165.5597381591797
165216,SPG,2013-04-30,167.51646423339844
165217,SPG,2013-05-01,166.10536193847656
165218,SPG,2013-05-02,167.4788360595703
165219,SPG,2013-05-03,168.80526733398438
165220,SPG,2013-05-06,168.73941040039062
165221,SPG,2013-05-07,168.26904296875
165222,SPG,2013-05-08,169.6519317626953
165223,SPG,2013-05-09,168.29727172851562
165224,SPG,2013-05-10,168.73941040039062
165225,SPG,2013-05-13,169.29444885253906
165226,SPG,2013-05-14,168.6077117919922
165227,SPG,2013-05-15,168.97459411621094
165228,SPG,2013-05-16,167.03668212890625
165229,SPG,2013-05-17,169.1909637451172
165230,SPG,2013-05-20,168.3537139892578
165231,SPG,2013-05-21,169.54844665527344
165232,SPG,2013-05-22,165.6067657470703
165233,SPG,2013-05-23,163.30197143554688
165234,SPG,2013-05-24,164.12982177734375
165235,SPG,2013-05-28,165.04232788085938
165236,SPG,2013-05-29,161.6839141845703
165237,SPG,2013-05-30,159.92474365234375
165238,SPG,2013-05-31,156.5757293701172
165239,SPG,2013-06-03,156.80149841308594
165240,SPG,2013-06-04,155.84194946289062
165241,SPG,2013-06-05,154.205078125
165242,SPG,2013-06-06,156.68861389160156
165243,SPG,2013-06-07,157.34713745117188
165244,SPG,2013-06-10,155.47506713867188
165245,SPG,2013-06-11,152.6058349609375
165246,SPG,2013-06-12,150.2069549560547
165247,SPG,2013-06-13,155.3151397705078
165248,SPG,2013-06-14,156.20884704589844
165249,SPG,2013-06-17,158.51364135742188
165250,SPG,2013-06-18,157.384765625
165251,SPG,2013-06-19,152.88804626464844
165252,SPG,2013-06-20,145.4186248779297
165253,SPG,2013-06-21,147.3000946044922
165254,SPG,2013-06-24,145.794921875
165255,SPG,2013-06-25,147.5352783203125
165256,SPG,2013-06-26,148.8899383544922
165257,SPG,2013-06-27,151.1571044921875
165258,SPG,2013-06-28,148.56068420410156
165259,SPG,2013-07-01,148.3066864013672
165260,SPG,2013-07-02,152.9915313720703
165261,SPG,2013-07-03,149.557861328125
165262,SPG,2013-07-05,150.01881408691406
165263,SPG,2013-07-08,149.78363037109375
165264,SPG,2013-07-09,152.13546752929688
165265,SPG,2013-07-10,151.26998901367188
165266,SPG,2013-07-11,154.34619140625
165267,SPG,2013-07-12,153.339599609375
165268,SPG,2013-07-15,153.2455291748047
165269,SPG,2013-07-16,153.339599609375
165270,SPG,2013-07-17,153.15145874023438
165271,SPG,2013-07-18,154.95767211914062
165272,SPG,2013-07-19,155.18344116210938
165273,SPG,2013-07-22,156.20884704589844
165274,SPG,2013-07-23,156.1429901123047
165275,SPG,2013-07-24,154.66604614257812
165276,SPG,2013-07-25,154.08277893066406
165277,SPG,2013-07-26,154.788330078125
165278,SPG,2013-07-29,153.3866424560547
165279,SPG,2013-07-30,152.13546752929688
165280,SPG,2013-07-31,150.5738525390625
165281,SPG,2013-08-01,149.54844665527344
165282,SPG,2013-08-02,148.26904296875
165283,SPG,2013-08-05,147.61053466796875
165284,SPG,2013-08-06,147.08372497558594
165285,SPG,2013-08-07,147.56350708007812
165286,SPG,2013-08-08,147.08372497558594
165287,SPG,2013-08-09,148.58889770507812
165288,SPG,2013-08-12,147.968017578125
165289,SPG,2013-08-13,146.0018768310547
165290,SPG,2013-08-14,143.621826171875
165291,SPG,2013-08-15,140.8184356689453
165292,SPG,2013-08-16,136.68861389160156
165293,SPG,2013-08-19,134.7318878173828
165294,SPG,2013-08-20,137.28128051757812
165295,SPG,2013-08-21,136.35935974121094
165296,SPG,2013-08-22,137.685791015625
165297,SPG,2013-08-23,138.7582244873047
165298,SPG,2013-08-26,138.41015625
165299,SPG,2013-08-27,137.1025390625
165300,SPG,2013-08-28,136.660400390625
165301,SPG,2013-08-29,137.66697692871094
165302,SPG,2013-08-30,136.99905395507812
165303,SPG,2013-09-03,135.8795928955078
165304,SPG,2013-09-04,136.0018768310547
165305,SPG,2013-09-05,134.09219360351562
165306,SPG,2013-09-06,136.34996032714844
165307,SPG,2013-09-09,139.64251708984375
165308,SPG,2013-09-10,139.9153289794922
165309,SPG,2013-09-11,140.2822265625
165310,SPG,2013-09-12,139.5108184814453
165311,SPG,2013-09-13,139.7177734375
165312,SPG,2013-09-16,142.71871948242188
165313,SPG,2013-09-17,142.455322265625
165314,SPG,2013-09-18,145.3057403564453
165315,SPG,2013-09-19,145.3621826171875
165316,SPG,2013-09-20,142.05079650878906
165317,SPG,2013-09-23,142.3236083984375
165318,SPG,2013-09-24,141.1100616455078
165319,SPG,2013-09-25,141.33584594726562
165320,SPG,2013-09-26,142.30479431152344
165321,SPG,2013-09-27,141.20413208007812
165322,SPG,2013-09-30,139.44496154785156
165323,SPG,2013-10-01,140.6773223876953
165324,SPG,2013-10-02,142.6058349609375
165325,SPG,2013-10-03,139.96237182617188
165326,SPG,2013-10-04,140.32925415039062
165327,SPG,2013-10-07,142.10723876953125
165328,SPG,2013-10-08,140.2069549560547
165329,SPG,2013-10-09,140.41392517089844
165330,SPG,2013-10-10,143.69708251953125
165331,SPG,2013-10-11,144.86358642578125
165332,SPG,2013-10-14,145.17404174804688
165333,SPG,2013-10-15,144.80714416503906
165334,SPG,2013-10-16,147.86453247070312
165335,SPG,2013-10-17,149.20037841796875
165336,SPG,2013-10-18,148.6453399658203
165337,SPG,2013-10-21,147.4788360595703
165338,SPG,2013-10-22,150.2822265625
165339,SPG,2013-10-23,149.38851928710938
165340,SPG,2013-10-24,150.98776245117188
165341,SPG,2013-10-25,150.2351837158203
165342,SPG,2013-10-28,148.2126007080078
165343,SPG,2013-10-29,147.3941650390625
165344,SPG,2013-10-30,146.62277221679688
165345,SPG,2013-10-31,145.39041137695312
165346,SPG,2013-11-01,147.31890869140625
165347,SPG,2013-11-04,147.80809020996094
165348,SPG,2013-11-05,146.01129150390625
165349,SPG,2013-11-06,146.9049835205078
165350,SPG,2013-11-07,146.11477661132812
165351,SPG,2013-11-08,143.94168090820312
165352,SPG,2013-11-11,143.44308471679688
165353,SPG,2013-11-12,140.9219207763672
165354,SPG,2013-11-13,140.8090362548828
165355,SPG,2013-11-14,143.0479736328125
165356,SPG,2013-11-15,144.4308624267578
165357,SPG,2013-11-18,143.40545654296875
165358,SPG,2013-11-19,143.1044158935547
165359,SPG,2013-11-20,141.1571044921875
165360,SPG,2013-11-21,141.75917053222656
165361,SPG,2013-11-22,140.71495056152344
165362,SPG,2013-11-25,140.01881408691406
165363,SPG,2013-11-26,141.23236083984375
165364,SPG,2013-11-27,142.73753356933594
165365,SPG,2013-11-29,140.96896362304688
165366,SPG,2013-12-02,140.01881408691406
165367,SPG,2013-12-03,140.0470428466797
165368,SPG,2013-12-04,140.50799560546875
165369,SPG,2013-12-05,141.86265563964844
165370,SPG,2013-12-06,143.69708251953125
165371,SPG,2013-12-09,144.62840270996094
165372,SPG,2013-12-10,144.04515075683594
165373,SPG,2013-12-11,141.52398681640625
165374,SPG,2013-12-12,139.57667541503906
165375,SPG,2013-12-13,142.64346313476562
165376,SPG,2013-12-16,143.25494384765625
165377,SPG,2013-12-17,143.55596923828125
165378,SPG,2013-12-18,145.8795928955078
165379,SPG,2013-12-19,144.8730010986328
165380,SPG,2013-12-20,145.54092407226562
165381,SPG,2013-12-23,144.8353729248047
165382,SPG,2013-12-24,144.9858856201172
165383,SPG,2013-12-26,145.08937072753906
165384,SPG,2013-12-27,144.1392364501953
165385,SPG,2013-12-30,144.30856323242188
165386,SPG,2013-12-31,143.1420440673828
165387,SPG,2014-01-02,143.07620239257812
165388,SPG,2014-01-03,144.82595825195312
165389,SPG,2014-01-06,145.8043212890625
165390,SPG,2014-01-07,145.7008514404297
165391,SPG,2014-01-08,145.20225524902344
165392,SPG,2014-01-09,145.06114196777344
165393,SPG,2014-01-10,146.4722442626953
165394,SPG,2014-01-13,145.97366333007812
165395,SPG,2014-01-14,146.98023986816406
165396,SPG,2014-01-15,147.86453247070312
165397,SPG,2014-01-16,148.07150268554688
165398,SPG,2014-01-17,147.42239379882812
165399,SPG,2014-01-21,148.55126953125
165400,SPG,2014-01-22,148.12794494628906
165401,SPG,2014-01-23,146.87677001953125
165402,SPG,2014-01-24,144.1110076904297
165403,SPG,2014-01-27,142.92567443847656
165404,SPG,2014-01-28,143.03857421875
165405,SPG,2014-01-29,141.6933135986328
165406,SPG,2014-01-30,143.88522338867188
165407,SPG,2014-01-31,145.66322326660156
165408,SPG,2014-02-03,142.2201385498047
165409,SPG,2014-02-04,144.31796264648438
165410,SPG,2014-02-05,144.80714416503906
165411,SPG,2014-02-06,146.11477661132812
165412,SPG,2014-02-07,147.66697692871094
165413,SPG,2014-02-10,148.95578002929688
165414,SPG,2014-02-11,149.7648162841797
165415,SPG,2014-02-12,148.57949829101562
165416,SPG,2014-02-13,149.3226776123047
165417,SPG,2014-02-14,150.69613647460938
165418,SPG,2014-02-18,150.7714080810547
165419,SPG,2014-02-19,150.68673706054688
165420,SPG,2014-02-20,150.442138671875
165421,SPG,2014-02-21,150.10348510742188
165422,SPG,2014-02-24,150.4327392578125
165423,SPG,2014-02-25,149.9153289794922
165424,SPG,2014-02-26,151.51458740234375
165425,SPG,2014-02-27,150.8748779296875
165426,SPG,2014-02-28,151.73095703125
165427,SPG,2014-03-03,152.34242248535156
165428,SPG,2014-03-04,154.61900329589844
165429,SPG,2014-03-05,154.38381958007812
165430,SPG,2014-03-06,153.87582397460938
165431,SPG,2014-03-07,152.1260528564453
165432,SPG,2014-03-10,151.3640594482422
165433,SPG,2014-03-11,152.47413635253906
165434,SPG,2014-03-12,152.65286254882812
165435,SPG,2014-03-13,152.15428161621094
165436,SPG,2014-03-14,151.52398681640625
165437,SPG,2014-03-17,153.07620239257812
165438,SPG,2014-03-18,153.78175354003906
165439,SPG,2014-03-19,150.17874145507812
165440,SPG,2014-03-20,150.82785034179688
165441,SPG,2014-03-21,151.72154235839844
165442,SPG,2014-03-24,150.82785034179688
165443,SPG,2014-03-25,152.314208984375
165444,SPG,2014-03-26,150.0564422607422
165445,SPG,2014-03-27,151.81561279296875
165446,SPG,2014-03-28,154.1486358642578
165447,SPG,2014-03-31,154.28033447265625
165448,SPG,2014-04-01,155.14581298828125
165449,SPG,2014-04-02,154.7224884033203
165450,SPG,2014-04-03,154.64723205566406
165451,SPG,2014-04-04,155.58795166015625
165452,SPG,2014-04-07,157.17779541015625
165453,SPG,2014-04-08,157.3941650390625
165454,SPG,2014-04-09,157.50704956054688
165455,SPG,2014-04-10,157.1589813232422
165456,SPG,2014-04-11,156.519287109375
165457,SPG,2014-04-14,158.1185302734375
165458,SPG,2014-04-15,159.87770080566406
165459,SPG,2014-04-16,161.42050170898438
165460,SPG,2014-04-17,159.7930450439453
165461,SPG,2014-04-21,160.5268096923828
165462,SPG,2014-04-22,160.5268096923828
165463,SPG,2014-04-23,160.6396942138672
165464,SPG,2014-04-24,160.98776245117188
165465,SPG,2014-04-25,160.45155334472656
165466,SPG,2014-04-28,161.18531799316406
165467,SPG,2014-04-29,162.01316833496094
165468,SPG,2014-04-30,162.93508911132812
165469,SPG,2014-05-01,163.35841369628906
165470,SPG,2014-05-02,162.8127899169922
165471,SPG,2014-05-05,163.73471069335938
165472,SPG,2014-05-06,163.12322998046875
165473,SPG,2014-05-07,165.3151397705078
165474,SPG,2014-05-08,165.61618041992188
165475,SPG,2014-05-09,165.23988342285156
165476,SPG,2014-05-12,165.61618041992188
165477,SPG,2014-05-13,164.24270629882812
165478,SPG,2014-05-14,163.94168090820312
165479,SPG,2014-05-15,164.51551818847656
165480,SPG,2014-05-16,165.69143676757812
165481,SPG,2014-05-19,165.10818481445312
165482,SPG,2014-05-20,164.93885803222656
165483,SPG,2014-05-21,164.06396484375
165484,SPG,2014-05-22,163.7064971923828
165485,SPG,2014-05-23,164.8730010986328
165486,SPG,2014-05-27,166.0865478515625
165487,SPG,2014-05-28,165.5126953125
165488,SPG,2014-05-29,165.2899932861328
165489,SPG,2014-05-30,166.4600067138672
165490,SPG,2014-06-02,166.8000030517578
165491,SPG,2014-06-03,165.8699951171875
165492,SPG,2014-06-04,166.77000427246094
165493,SPG,2014-06-05,169.83999633789062
165494,SPG,2014-06-06,169.67999267578125
165495,SPG,2014-06-09,167.0
165496,SPG,2014-06-10,165.67999267578125
165497,SPG,2014-06-11,164.69000244140625
165498,SPG,2014-06-12,163.88999938964844
165499,SPG,2014-06-13,164.13999938964844
165500,SPG,2014-06-16,163.50999450683594
165501,SPG,2014-06-17,164.7899932861328
165502,SPG,2014-06-18,166.5
165503,SPG,2014-06-19,167.27000427246094
165504,SPG,2014-06-20,167.42999267578125
165505,SPG,2014-06-23,166.66000366210938
165506,SPG,2014-06-24,166.3699951171875
165507,SPG,2014-06-25,166.0399932861328
165508,SPG,2014-06-26,165.7899932861328
165509,SPG,2014-06-27,167.05999755859375
165510,SPG,2014-06-30,166.27999877929688
165511,SPG,2014-07-01,166.8800048828125
165512,SPG,2014-07-02,166.74000549316406
165513,SPG,2014-07-03,166.1300048828125
165514,SPG,2014-07-07,166.47999572753906
165515,SPG,2014-07-08,166.7100067138672
165516,SPG,2014-07-09,167.66000366210938
165517,SPG,2014-07-10,168.22000122070312
165518,SPG,2014-07-11,168.99000549316406
165519,SPG,2014-07-14,169.41000366210938
165520,SPG,2014-07-15,170.27000427246094
165521,SPG,2014-07-16,170.86000061035156
165522,SPG,2014-07-17,169.61000061035156
165523,SPG,2014-07-18,171.02999877929688
165524,SPG,2014-07-21,170.41000366210938
165525,SPG,2014-07-22,171.3300018310547
165526,SPG,2014-07-23,170.4199981689453
165527,SPG,2014-07-24,171.30999755859375
165528,SPG,2014-07-25,168.97000122070312
165529,SPG,2014-07-28,170.47000122070312
165530,SPG,2014-07-29,170.10000610351562
165531,SPG,2014-07-30,170.16000366210938
165532,SPG,2014-07-31,168.19000244140625
165533,SPG,2014-08-01,167.6699981689453
165534,SPG,2014-08-04,168.3800048828125
165535,SPG,2014-08-05,166.36000061035156
165536,SPG,2014-08-06,165.3000030517578
165537,SPG,2014-08-07,165.27000427246094
165538,SPG,2014-08-08,166.27999877929688
165539,SPG,2014-08-11,168.0399932861328
165540,SPG,2014-08-12,167.1300048828125
165541,SPG,2014-08-13,168.52000427246094
165542,SPG,2014-08-14,168.25
165543,SPG,2014-08-15,168.85000610351562
165544,SPG,2014-08-18,170.24000549316406
165545,SPG,2014-08-19,169.8699951171875
165546,SPG,2014-08-20,170.52000427246094
165547,SPG,2014-08-21,170.4600067138672
165548,SPG,2014-08-22,169.4199981689453
165549,SPG,2014-08-25,169.2100067138672
165550,SPG,2014-08-26,169.25
165551,SPG,2014-08-27,169.50999450683594
165552,SPG,2014-08-28,168.97999572753906
165553,SPG,2014-08-29,170.02999877929688
165554,SPG,2014-09-02,170.1199951171875
165555,SPG,2014-09-03,170.7899932861328
165556,SPG,2014-09-04,170.3000030517578
165557,SPG,2014-09-05,173.17999267578125
165558,SPG,2014-09-08,172.38999938964844
165559,SPG,2014-09-09,172.44000244140625
165560,SPG,2014-09-10,170.42999267578125
165561,SPG,2014-09-11,169.9199981689453
165562,SPG,2014-09-12,165.5
165563,SPG,2014-09-15,165.5399932861328
165564,SPG,2014-09-16,167.22000122070312
165565,SPG,2014-09-17,167.50999450683594
165566,SPG,2014-09-18,166.02000427246094
165567,SPG,2014-09-19,165.74000549316406
165568,SPG,2014-09-22,165.13999938964844
165569,SPG,2014-09-23,164.33999633789062
165570,SPG,2014-09-24,163.60000610351562
165571,SPG,2014-09-25,162.7100067138672
165572,SPG,2014-09-26,164.66000366210938
165573,SPG,2014-09-29,164.4199981689453
165574,SPG,2014-09-30,164.4199981689453
165575,SPG,2014-10-01,164.91000366210938
165576,SPG,2014-10-02,164.49000549316406
165577,SPG,2014-10-03,165.80999755859375
165578,SPG,2014-10-06,166.10000610351562
165579,SPG,2014-10-07,164.3800048828125
165580,SPG,2014-10-08,168.08999633789062
165581,SPG,2014-10-09,168.66000366210938
165582,SPG,2014-10-10,168.42999267578125
165583,SPG,2014-10-13,167.47000122070312
165584,SPG,2014-10-14,169.67999267578125
165585,SPG,2014-10-15,165.9600067138672
165586,SPG,2014-10-16,166.27000427246094
165587,SPG,2014-10-17,168.4199981689453
165588,SPG,2014-10-20,170.35000610351562
165589,SPG,2014-10-21,172.02999877929688
165590,SPG,2014-10-22,171.44000244140625
165591,SPG,2014-10-23,172.44000244140625
165592,SPG,2014-10-24,172.86000061035156
165593,SPG,2014-10-27,174.19000244140625
165594,SPG,2014-10-28,177.02000427246094
165595,SPG,2014-10-29,175.97999572753906
165596,SPG,2014-10-30,176.88999938964844
165597,SPG,2014-10-31,179.2100067138672
165598,SPG,2014-11-03,182.4199981689453
165599,SPG,2014-11-04,183.02999877929688
165600,SPG,2014-11-05,181.63999938964844
165601,SPG,2014-11-06,180.0800018310547
165602,SPG,2014-11-07,179.44000244140625
165603,SPG,2014-11-10,182.2700042724609
165604,SPG,2014-11-11,180.6100006103516
165605,SPG,2014-11-12,178.32000732421875
165606,SPG,2014-11-13,179.55999755859375
165607,SPG,2014-11-14,178.02999877929688
165608,SPG,2014-11-17,178.47999572753906
165609,SPG,2014-11-18,179.19000244140625
165610,SPG,2014-11-19,176.3699951171875
165611,SPG,2014-11-20,178.8699951171875
165612,SPG,2014-11-21,178.4499969482422
165613,SPG,2014-11-24,178.5800018310547
165614,SPG,2014-11-25,179.00999450683594
165615,SPG,2014-11-26,180.69000244140625
165616,SPG,2014-11-28,180.8000030517578
165617,SPG,2014-12-01,180.3800048828125
165618,SPG,2014-12-02,181.8500061035156
165619,SPG,2014-12-03,181.6000061035156
165620,SPG,2014-12-04,182.0500030517578
165621,SPG,2014-12-05,180.8300018310547
165622,SPG,2014-12-08,182.8600006103516
165623,SPG,2014-12-09,182.22999572753903
165624,SPG,2014-12-10,182.7100067138672
165625,SPG,2014-12-11,182.8600006103516
165626,SPG,2014-12-12,180.44000244140625
165627,SPG,2014-12-15,180.32000732421875
165628,SPG,2014-12-16,179.14999389648438
165629,SPG,2014-12-17,182.97999572753903
165630,SPG,2014-12-18,185.47000122070312
165631,SPG,2014-12-19,183.52999877929688
165632,SPG,2014-12-22,187.4600067138672
165633,SPG,2014-12-23,186.33999633789065
165634,SPG,2014-12-24,185.1199951171875
165635,SPG,2014-12-26,184.6300048828125
165636,SPG,2014-12-29,186.50999450683597
165637,SPG,2014-12-30,185.5500030517578
165638,SPG,2014-12-31,182.1100006103516
165639,SPG,2015-01-02,185.33999633789065
165640,SPG,2015-01-05,186.1000061035156
165641,SPG,2015-01-06,191.27999877929688
165642,SPG,2015-01-07,194.8000030517578
165643,SPG,2015-01-08,194.5200042724609
165644,SPG,2015-01-09,196.57000732421875
165645,SPG,2015-01-12,196.75999450683597
165646,SPG,2015-01-13,196.88999938964844
165647,SPG,2015-01-14,198.6300048828125
165648,SPG,2015-01-15,200.07000732421875
165649,SPG,2015-01-16,200.8000030517578
165650,SPG,2015-01-20,199.6300048828125
165651,SPG,2015-01-21,200.22000122070312
165652,SPG,2015-01-22,204.02999877929688
165653,SPG,2015-01-23,203.1100006103516
165654,SPG,2015-01-26,205.16000366210935
165655,SPG,2015-01-27,204.67999267578125
165656,SPG,2015-01-28,203.50999450683597
165657,SPG,2015-01-29,204.75999450683597
165658,SPG,2015-01-30,198.66000366210935
165659,SPG,2015-02-02,199.41000366210935
165660,SPG,2015-02-03,200.08999633789065
165661,SPG,2015-02-04,201.8300018310547
165662,SPG,2015-02-05,203.22000122070312
165663,SPG,2015-02-06,195.0800018310547
165664,SPG,2015-02-09,194.1100006103516
165665,SPG,2015-02-10,194.75
165666,SPG,2015-02-11,192.4199981689453
165667,SPG,2015-02-12,194.72000122070312
165668,SPG,2015-02-13,193.1100006103516
165669,SPG,2015-02-17,192.80999755859372
165670,SPG,2015-02-18,194.27999877929688
165671,SPG,2015-02-19,189.80999755859372
165672,SPG,2015-02-20,191.80999755859372
165673,SPG,2015-02-23,193.6100006103516
165674,SPG,2015-02-24,190.05999755859372
165675,SPG,2015-02-25,190.47999572753903
165676,SPG,2015-02-26,187.13999938964844
165677,SPG,2015-02-27,190.3600006103516
165678,SPG,2015-03-02,190.0399932861328
165679,SPG,2015-03-03,189.6100006103516
165680,SPG,2015-03-04,187.55999755859372
165681,SPG,2015-03-05,187.1300048828125
165682,SPG,2015-03-06,180.5800018310547
165683,SPG,2015-03-09,180.44000244140625
165684,SPG,2015-03-10,179.9199981689453
165685,SPG,2015-03-11,179.35000610351562
165686,SPG,2015-03-12,183.6000061035156
165687,SPG,2015-03-13,183.97999572753903
165688,SPG,2015-03-16,187.07000732421875
165689,SPG,2015-03-17,186.1300048828125
165690,SPG,2015-03-18,191.5
165691,SPG,2015-03-19,192.1000061035156
165692,SPG,2015-03-20,197.33999633789065
165693,SPG,2015-03-23,197.5399932861328
165694,SPG,2015-03-24,196.8300018310547
165695,SPG,2015-03-25,194.1499938964844
165696,SPG,2015-03-26,192.6499938964844
165697,SPG,2015-03-27,194.25999450683597
165698,SPG,2015-03-30,196.97000122070312
165699,SPG,2015-03-31,195.63999938964844
165700,SPG,2015-04-01,197.9900054931641
165701,SPG,2015-04-02,199.3600006103516
165702,SPG,2015-04-06,200.8000030517578
165703,SPG,2015-04-07,198.2899932861328
165704,SPG,2015-04-08,197.4600067138672
165705,SPG,2015-04-09,193.1300048828125
165706,SPG,2015-04-10,191.2700042724609
165707,SPG,2015-04-13,190.3300018310547
165708,SPG,2015-04-14,191.4199981689453
165709,SPG,2015-04-15,190.0399932861328
165710,SPG,2015-04-16,190.1000061035156
165711,SPG,2015-04-17,188.25999450683597
165712,SPG,2015-04-20,188.6000061035156
165713,SPG,2015-04-21,188.8300018310547
165714,SPG,2015-04-22,189.1100006103516
165715,SPG,2015-04-23,189.05999755859372
165716,SPG,2015-04-24,188.7100067138672
165717,SPG,2015-04-27,189.8800048828125
165718,SPG,2015-04-28,188.25
165719,SPG,2015-04-29,183.1000061035156
165720,SPG,2015-04-30,181.4900054931641
165721,SPG,2015-05-01,184.1699981689453
165722,SPG,2015-05-04,183.3699951171875
165723,SPG,2015-05-05,180.4600067138672
165724,SPG,2015-05-06,181.6100006103516
165725,SPG,2015-05-07,183.1499938964844
165726,SPG,2015-05-08,187.6499938964844
165727,SPG,2015-05-11,184.1699981689453
165728,SPG,2015-05-12,184.42999267578125
165729,SPG,2015-05-13,181.33999633789065
165730,SPG,2015-05-14,184.75999450683597
165731,SPG,2015-05-15,185.6100006103516
165732,SPG,2015-05-18,184.77999877929688
165733,SPG,2015-05-19,184.02999877929688
165734,SPG,2015-05-20,183.58999633789065
165735,SPG,2015-05-21,183.5399932861328
165736,SPG,2015-05-22,183.6199951171875
165737,SPG,2015-05-26,182.0800018310547
165738,SPG,2015-05-27,184.13999938964844
165739,SPG,2015-05-28,183.82000732421875
165740,SPG,2015-05-29,181.3999938964844
165741,SPG,2015-06-01,183.38999938964844
165742,SPG,2015-06-02,182.1499938964844
165743,SPG,2015-06-03,178.92999267578125
165744,SPG,2015-06-04,179.02999877929688
165745,SPG,2015-06-05,176.61000061035156
165746,SPG,2015-06-08,175.61000061035156
165747,SPG,2015-06-09,174.5800018310547
165748,SPG,2015-06-10,176.35000610351562
165749,SPG,2015-06-11,177.25
165750,SPG,2015-06-12,176.8699951171875
165751,SPG,2015-06-15,175.8000030517578
165752,SPG,2015-06-16,177.25999450683594
165753,SPG,2015-06-17,179.57000732421875
165754,SPG,2015-06-18,181.88999938964844
165755,SPG,2015-06-19,179.47999572753906
165756,SPG,2015-06-22,176.52999877929688
165757,SPG,2015-06-23,175.24000549316406
165758,SPG,2015-06-24,173.89999389648438
165759,SPG,2015-06-25,172.36000061035156
165760,SPG,2015-06-26,173.91000366210938
165761,SPG,2015-06-29,171.0
165762,SPG,2015-06-30,173.02000427246094
165763,SPG,2015-07-01,174.75999450683594
165764,SPG,2015-07-02,174.72000122070312
165765,SPG,2015-07-06,175.77999877929688
165766,SPG,2015-07-07,178.72000122070312
165767,SPG,2015-07-08,178.33999633789062
165768,SPG,2015-07-09,178.1199951171875
165769,SPG,2015-07-10,178.83999633789062
165770,SPG,2015-07-13,179.30999755859375
165771,SPG,2015-07-14,179.99000549316406
165772,SPG,2015-07-15,181.41000366210935
165773,SPG,2015-07-16,183.42999267578125
165774,SPG,2015-07-17,183.05999755859372
165775,SPG,2015-07-20,182.92999267578125
165776,SPG,2015-07-21,181.75999450683597
165777,SPG,2015-07-22,182.3800048828125
165778,SPG,2015-07-23,181.3800048828125
165779,SPG,2015-07-24,184.6499938964844
165780,SPG,2015-07-27,185.7700042724609
165781,SPG,2015-07-28,186.3600006103516
165782,SPG,2015-07-29,186.47000122070312
165783,SPG,2015-07-30,186.13999938964844
165784,SPG,2015-07-31,187.22000122070312
165785,SPG,2015-08-03,188.38999938964844
165786,SPG,2015-08-04,188.5500030517578
165787,SPG,2015-08-05,188.6999969482422
165788,SPG,2015-08-06,189.8999938964844
165789,SPG,2015-08-07,191.69000244140625
165790,SPG,2015-08-10,189.16000366210935
165791,SPG,2015-08-11,191.5500030517578
165792,SPG,2015-08-12,192.0200042724609
165793,SPG,2015-08-13,190.75
165794,SPG,2015-08-14,191.67999267578125
165795,SPG,2015-08-17,193.5399932861328
165796,SPG,2015-08-18,194.77999877929688
165797,SPG,2015-08-19,193.19000244140625
165798,SPG,2015-08-20,192.2100067138672
165799,SPG,2015-08-21,189.97000122070312
165800,SPG,2015-08-24,182.07000732421875
165801,SPG,2015-08-25,177.08999633789062
165802,SPG,2015-08-26,181.97000122070312
165803,SPG,2015-08-27,185.72999572753903
165804,SPG,2015-08-28,184.32000732421875
165805,SPG,2015-08-31,179.32000732421875
165806,SPG,2015-09-01,175.00999450683594
165807,SPG,2015-09-02,177.1300048828125
165808,SPG,2015-09-03,177.9199981689453
165809,SPG,2015-09-04,174.9199981689453
165810,SPG,2015-09-08,177.5399932861328
165811,SPG,2015-09-09,174.60000610351562
165812,SPG,2015-09-10,175.05999755859375
165813,SPG,2015-09-11,179.13999938964844
165814,SPG,2015-09-14,178.94000244140625
165815,SPG,2015-09-15,181.0800018310547
165816,SPG,2015-09-16,183.4199981689453
165817,SPG,2015-09-17,184.8800048828125
165818,SPG,2015-09-18,184.0
165819,SPG,2015-09-21,185.7899932861328
165820,SPG,2015-09-22,183.2400054931641
165821,SPG,2015-09-23,183.5
165822,SPG,2015-09-24,181.22999572753903
165823,SPG,2015-09-25,182.7899932861328
165824,SPG,2015-09-28,180.16000366210935
165825,SPG,2015-09-29,182.42999267578125
165826,SPG,2015-09-30,183.72000122070312
165827,SPG,2015-10-01,185.8999938964844
165828,SPG,2015-10-02,187.47999572753903
165829,SPG,2015-10-05,191.80999755859372
165830,SPG,2015-10-06,191.72999572753903
165831,SPG,2015-10-07,194.22000122070312
165832,SPG,2015-10-08,194.9499969482422
165833,SPG,2015-10-09,195.0800018310547
165834,SPG,2015-10-12,196.63999938964844
165835,SPG,2015-10-13,194.9600067138672
165836,SPG,2015-10-14,194.1000061035156
165837,SPG,2015-10-15,197.58999633789065
165838,SPG,2015-10-16,198.6000061035156
165839,SPG,2015-10-19,202.58999633789065
165840,SPG,2015-10-20,202.13999938964844
165841,SPG,2015-10-21,203.2400054931641
165842,SPG,2015-10-22,204.8300018310547
165843,SPG,2015-10-23,203.0399932861328
165844,SPG,2015-10-26,203.3699951171875
165845,SPG,2015-10-27,206.19000244140625
165846,SPG,2015-10-28,205.7100067138672
165847,SPG,2015-10-29,204.38999938964844
165848,SPG,2015-10-30,201.4600067138672
165849,SPG,2015-11-02,205.7700042724609
165850,SPG,2015-11-03,203.8999938964844
165851,SPG,2015-11-04,203.7400054931641
165852,SPG,2015-11-05,203.0
165853,SPG,2015-11-06,194.8999938964844
165854,SPG,2015-11-09,191.50999450683597
165855,SPG,2015-11-10,194.4600067138672
165856,SPG,2015-11-11,193.55999755859372
165857,SPG,2015-11-12,191.0800018310547
165858,SPG,2015-11-13,186.33999633789065
165859,SPG,2015-11-16,187.63999938964844
165860,SPG,2015-11-17,186.8300018310547
165861,SPG,2015-11-18,190.2400054931641
165862,SPG,2015-11-19,191.0399932861328
165863,SPG,2015-11-20,192.22999572753903
165864,SPG,2015-11-23,191.08999633789065
165865,SPG,2015-11-24,187.2400054931641
165866,SPG,2015-11-25,188.4900054931641
165867,SPG,2015-11-27,190.0
165868,SPG,2015-11-30,186.2400054931641
165869,SPG,2015-12-01,188.66000366210935
165870,SPG,2015-12-02,183.0200042724609
165871,SPG,2015-12-03,181.69000244140625
165872,SPG,2015-12-04,187.3600006103516
165873,SPG,2015-12-07,187.8300018310547
165874,SPG,2015-12-08,187.9600067138672
165875,SPG,2015-12-09,187.25
165876,SPG,2015-12-10,185.02999877929688
165877,SPG,2015-12-11,184.6000061035156
165878,SPG,2015-12-14,185.97000122070312
165879,SPG,2015-12-15,189.6999969482422
165880,SPG,2015-12-16,193.33999633789065
165881,SPG,2015-12-17,193.47000122070312
165882,SPG,2015-12-18,190.5200042724609
165883,SPG,2015-12-21,191.83999633789065
165884,SPG,2015-12-22,192.6000061035156
165885,SPG,2015-12-23,194.02999877929688
165886,SPG,2015-12-24,194.3500061035156
165887,SPG,2015-12-28,194.0800018310547
165888,SPG,2015-12-29,195.7899932861328
165889,SPG,2015-12-30,195.16000366210935
165890,SPG,2015-12-31,194.44000244140625
165891,SPG,2016-01-04,192.33999633789065
165892,SPG,2016-01-05,196.1699981689453
165893,SPG,2016-01-06,195.69000244140625
165894,SPG,2016-01-07,191.55999755859372
165895,SPG,2016-01-08,186.1000061035156
165896,SPG,2016-01-11,186.7100067138672
165897,SPG,2016-01-12,185.5399932861328
165898,SPG,2016-01-13,184.2700042724609
165899,SPG,2016-01-14,185.66000366210935
165900,SPG,2016-01-15,184.1699981689453
165901,SPG,2016-01-19,186.3999938964844
165902,SPG,2016-01-20,180.63999938964844
165903,SPG,2016-01-21,182.6999969482422
165904,SPG,2016-01-22,187.32000732421875
165905,SPG,2016-01-25,185.1499938964844
165906,SPG,2016-01-26,190.13999938964844
165907,SPG,2016-01-27,186.0399932861328
165908,SPG,2016-01-28,186.7899932861328
165909,SPG,2016-01-29,186.27999877929688
165910,SPG,2016-02-01,187.92999267578125
165911,SPG,2016-02-02,186.1100006103516
165912,SPG,2016-02-03,188.3000030517578
165913,SPG,2016-02-04,187.5800018310547
165914,SPG,2016-02-05,183.97999572753903
165915,SPG,2016-02-08,182.47999572753903
165916,SPG,2016-02-09,178.92999267578125
165917,SPG,2016-02-10,181.2100067138672
165918,SPG,2016-02-11,181.4900054931641
165919,SPG,2016-02-12,183.52999877929688
165920,SPG,2016-02-16,186.3500061035156
165921,SPG,2016-02-17,187.1100006103516
165922,SPG,2016-02-18,189.25999450683597
165923,SPG,2016-02-19,189.4499969482422
165924,SPG,2016-02-22,189.42999267578125
165925,SPG,2016-02-23,189.67999267578125
165926,SPG,2016-02-24,189.1699981689453
165927,SPG,2016-02-25,191.94000244140625
165928,SPG,2016-02-26,190.3999938964844
165929,SPG,2016-02-29,189.72999572753903
165930,SPG,2016-03-01,194.55999755859372
165931,SPG,2016-03-02,195.2899932861328
165932,SPG,2016-03-03,197.41000366210935
165933,SPG,2016-03-04,198.5200042724609
165934,SPG,2016-03-07,199.6499938964844
165935,SPG,2016-03-08,197.69000244140625
165936,SPG,2016-03-09,197.7700042724609
165937,SPG,2016-03-10,198.0200042724609
165938,SPG,2016-03-11,201.30999755859372
165939,SPG,2016-03-14,199.08999633789065
165940,SPG,2016-03-15,199.63999938964844
165941,SPG,2016-03-16,200.5399932861328
165942,SPG,2016-03-17,205.1300048828125
165943,SPG,2016-03-18,204.9600067138672
165944,SPG,2016-03-21,203.0
165945,SPG,2016-03-22,202.3699951171875
165946,SPG,2016-03-23,201.5
165947,SPG,2016-03-24,201.44000244140625
165948,SPG,2016-03-28,203.07000732421875
165949,SPG,2016-03-29,206.94000244140625
165950,SPG,2016-03-30,205.72999572753903
165951,SPG,2016-03-31,207.69000244140625
165952,SPG,2016-04-01,209.1000061035156
165953,SPG,2016-04-04,208.75999450683597
165954,SPG,2016-04-05,207.0500030517578
165955,SPG,2016-04-06,208.66000366210935
165956,SPG,2016-04-07,206.7899932861328
165957,SPG,2016-04-08,207.1000061035156
165958,SPG,2016-04-11,206.67999267578125
165959,SPG,2016-04-12,208.1100006103516
165960,SPG,2016-04-13,207.63999938964844
165961,SPG,2016-04-14,207.9499969482422
165962,SPG,2016-04-15,207.8699951171875
165963,SPG,2016-04-18,209.07000732421875
165964,SPG,2016-04-19,208.25999450683597
165965,SPG,2016-04-20,203.72000122070312
165966,SPG,2016-04-21,199.2899932861328
165967,SPG,2016-04-22,202.13999938964844
165968,SPG,2016-04-25,203.6699981689453
165969,SPG,2016-04-26,203.9499969482422
165970,SPG,2016-04-27,204.57000732421875
165971,SPG,2016-04-28,203.66000366210935
165972,SPG,2016-04-29,201.1699981689453
165973,SPG,2016-05-02,204.5200042724609
165974,SPG,2016-05-03,204.9600067138672
165975,SPG,2016-05-04,207.6199951171875
165976,SPG,2016-05-05,208.44000244140625
165977,SPG,2016-05-06,210.82000732421875
165978,SPG,2016-05-09,213.0399932861328
165979,SPG,2016-05-10,213.9199981689453
165980,SPG,2016-05-11,203.2400054931641
165981,SPG,2016-05-12,204.0399932861328
165982,SPG,2016-05-13,196.4900054931641
165983,SPG,2016-05-16,199.3800048828125
165984,SPG,2016-05-17,195.47000122070312
165985,SPG,2016-05-18,193.4900054931641
165986,SPG,2016-05-19,193.8500061035156
165987,SPG,2016-05-20,195.1300048828125
165988,SPG,2016-05-23,195.75
165989,SPG,2016-05-24,197.6300048828125
165990,SPG,2016-05-25,196.08999633789065
165991,SPG,2016-05-26,197.1300048828125
165992,SPG,2016-05-27,197.7700042724609
165993,SPG,2016-05-31,197.63999938964844
165994,SPG,2016-06-01,198.25999450683597
165995,SPG,2016-06-02,197.3999938964844
165996,SPG,2016-06-03,199.4900054931641
165997,SPG,2016-06-06,198.6699981689453
165998,SPG,2016-06-07,199.50999450683597
165999,SPG,2016-06-08,201.4499969482422
166000,SPG,2016-06-09,201.6499938964844
166001,SPG,2016-06-10,200.25999450683597
166002,SPG,2016-06-13,201.72999572753903
166003,SPG,2016-06-14,202.82000732421875
166004,SPG,2016-06-15,204.22000122070312
166005,SPG,2016-06-16,206.2100067138672
166006,SPG,2016-06-17,205.88999938964844
166007,SPG,2016-06-20,206.9600067138672
166008,SPG,2016-06-21,208.42999267578125
166009,SPG,2016-06-22,208.58999633789065
166010,SPG,2016-06-23,209.08999633789065
166011,SPG,2016-06-24,206.5
166012,SPG,2016-06-27,207.9499969482422
166013,SPG,2016-06-28,213.08999633789065
166014,SPG,2016-06-29,214.92999267578125
166015,SPG,2016-06-30,216.8999938964844
166016,SPG,2016-07-01,217.13999938964844
166017,SPG,2016-07-05,220.22999572753903
166018,SPG,2016-07-06,217.5399932861328
166019,SPG,2016-07-07,215.58999633789065
166020,SPG,2016-07-08,219.55999755859372
166021,SPG,2016-07-11,221.7400054931641
166022,SPG,2016-07-12,221.4600067138672
166023,SPG,2016-07-13,224.2400054931641
166024,SPG,2016-07-14,222.1699981689453
166025,SPG,2016-07-15,222.94000244140625
166026,SPG,2016-07-18,222.27999877929688
166027,SPG,2016-07-19,223.02999877929688
166028,SPG,2016-07-20,223.2400054931641
166029,SPG,2016-07-21,224.1999969482422
166030,SPG,2016-07-22,225.3000030517578
166031,SPG,2016-07-25,224.47999572753903
166032,SPG,2016-07-26,224.5
166033,SPG,2016-07-27,221.6999969482422
166034,SPG,2016-07-28,224.07000732421875
166035,SPG,2016-07-29,227.0399932861328
166036,SPG,2016-08-01,227.6000061035156
166037,SPG,2016-08-02,223.6100006103516
166038,SPG,2016-08-03,222.30999755859372
166039,SPG,2016-08-04,219.6199951171875
166040,SPG,2016-08-05,219.7100067138672
166041,SPG,2016-08-08,219.97000122070312
166042,SPG,2016-08-09,220.6300048828125
166043,SPG,2016-08-10,218.97999572753903
166044,SPG,2016-08-11,214.5500030517578
166045,SPG,2016-08-12,215.22000122070312
166046,SPG,2016-08-15,214.0800018310547
166047,SPG,2016-08-16,211.57000732421875
166048,SPG,2016-08-17,213.97000122070312
166049,SPG,2016-08-18,214.3500061035156
166050,SPG,2016-08-19,211.8999938964844
166051,SPG,2016-08-22,212.4900054931641
166052,SPG,2016-08-23,211.97000122070312
166053,SPG,2016-08-24,214.2400054931641
166054,SPG,2016-08-25,215.5500030517578
166055,SPG,2016-08-26,213.75999450683597
166056,SPG,2016-08-29,215.69000244140625
166057,SPG,2016-08-30,215.8999938964844
166058,SPG,2016-08-31,215.47000122070312
166059,SPG,2016-09-01,216.0200042724609
166060,SPG,2016-09-02,216.69000244140625
166061,SPG,2016-09-06,218.16000366210935
166062,SPG,2016-09-07,218.9499969482422
166063,SPG,2016-09-08,217.08999633789065
166064,SPG,2016-09-09,209.8999938964844
166065,SPG,2016-09-12,212.27999877929688
166066,SPG,2016-09-13,206.9199981689453
166067,SPG,2016-09-14,207.77999877929688
166068,SPG,2016-09-15,207.91000366210935
166069,SPG,2016-09-16,208.72999572753903
166070,SPG,2016-09-19,209.58999633789065
166071,SPG,2016-09-20,208.69000244140625
166072,SPG,2016-09-21,210.8699951171875
166073,SPG,2016-09-22,213.4900054931641
166074,SPG,2016-09-23,213.4900054931641
166075,SPG,2016-09-26,214.75999450683597
166076,SPG,2016-09-27,212.92999267578125
166077,SPG,2016-09-28,212.6100006103516
166078,SPG,2016-09-29,207.5800018310547
166079,SPG,2016-09-30,207.00999450683597
166080,SPG,2016-10-03,201.83999633789065
166081,SPG,2016-10-04,198.8699951171875
166082,SPG,2016-10-05,195.72000122070312
166083,SPG,2016-10-06,196.47999572753903
166084,SPG,2016-10-07,196.80999755859372
166085,SPG,2016-10-10,197.5
166086,SPG,2016-10-11,195.5500030517578
166087,SPG,2016-10-12,198.9199981689453
166088,SPG,2016-10-13,198.7899932861328
166089,SPG,2016-10-14,196.9900054931641
166090,SPG,2016-10-17,197.4900054931641
166091,SPG,2016-10-18,198.44000244140625
166092,SPG,2016-10-19,198.4600067138672
166093,SPG,2016-10-20,197.25999450683597
166094,SPG,2016-10-21,196.5500030517578
166095,SPG,2016-10-24,197.00999450683597
166096,SPG,2016-10-25,197.2700042724609
166097,SPG,2016-10-26,188.3800048828125
166098,SPG,2016-10-27,183.22999572753903
166099,SPG,2016-10-28,182.8800048828125
166100,SPG,2016-10-31,185.9600067138672
166101,SPG,2016-11-01,183.25
166102,SPG,2016-11-02,179.67999267578125
166103,SPG,2016-11-03,179.3300018310547
166104,SPG,2016-11-04,180.27999877929688
166105,SPG,2016-11-07,181.92999267578125
166106,SPG,2016-11-08,183.25
166107,SPG,2016-11-09,180.77999877929688
166108,SPG,2016-11-10,182.2899932861328
166109,SPG,2016-11-11,182.6100006103516
166110,SPG,2016-11-14,185.58999633789065
166111,SPG,2016-11-15,184.22999572753903
166112,SPG,2016-11-16,182.94000244140625
166113,SPG,2016-11-17,180.67999267578125
166114,SPG,2016-11-18,180.8300018310547
166115,SPG,2016-11-21,179.67999267578125
166116,SPG,2016-11-22,181.5800018310547
166117,SPG,2016-11-23,180.75999450683597
166118,SPG,2016-11-25,181.3000030517578
166119,SPG,2016-11-28,181.3300018310547
166120,SPG,2016-11-29,182.3000030517578
166121,SPG,2016-11-30,179.64999389648438
166122,SPG,2016-12-01,176.82000732421875
166123,SPG,2016-12-02,179.36000061035156
166124,SPG,2016-12-05,180.75999450683597
166125,SPG,2016-12-06,180.11000061035156
166126,SPG,2016-12-07,183.75
166127,SPG,2016-12-08,183.66000366210935
166128,SPG,2016-12-09,183.42999267578125
166129,SPG,2016-12-12,186.1199951171875
166130,SPG,2016-12-13,187.42999267578125
166131,SPG,2016-12-14,181.27999877929688
166132,SPG,2016-12-15,180.0
166133,SPG,2016-12-16,181.2899932861328
166134,SPG,2016-12-19,182.6300048828125
166135,SPG,2016-12-20,182.97999572753903
166136,SPG,2016-12-21,178.1699981689453
166137,SPG,2016-12-22,176.24000549316406
166138,SPG,2016-12-23,175.9499969482422
166139,SPG,2016-12-27,175.9600067138672
166140,SPG,2016-12-28,174.1999969482422
166141,SPG,2016-12-29,175.97999572753906
166142,SPG,2016-12-30,177.6699981689453
166143,SPG,2017-01-03,182.6199951171875
166144,SPG,2017-01-04,184.0800018310547
166145,SPG,2017-01-05,184.3999938964844
166146,SPG,2017-01-06,186.8300018310547
166147,SPG,2017-01-09,185.91000366210935
166148,SPG,2017-01-10,184.19000244140625
166149,SPG,2017-01-11,181.9900054931641
166150,SPG,2017-01-12,183.08999633789065
166151,SPG,2017-01-13,184.00999450683597
166152,SPG,2017-01-17,185.3300018310547
166153,SPG,2017-01-18,186.57000732421875
166154,SPG,2017-01-19,182.9199981689453
166155,SPG,2017-01-20,184.52999877929688
166156,SPG,2017-01-23,185.0
166157,SPG,2017-01-24,184.13999938964844
166158,SPG,2017-01-25,182.3999938964844
166159,SPG,2017-01-26,182.08999633789065
166160,SPG,2017-01-27,179.50999450683594
166161,SPG,2017-01-30,177.74000549316406
166162,SPG,2017-01-31,183.7700042724609
166163,SPG,2017-02-01,181.52999877929688
166164,SPG,2017-02-02,182.9600067138672
166165,SPG,2017-02-03,185.3300018310547
166166,SPG,2017-02-06,182.07000732421875
166167,SPG,2017-02-07,179.05999755859375
166168,SPG,2017-02-08,180.6199951171875
166169,SPG,2017-02-09,181.9900054931641
166170,SPG,2017-02-10,182.1000061035156
166171,SPG,2017-02-13,181.6699981689453
166172,SPG,2017-02-14,180.94000244140625
166173,SPG,2017-02-15,178.5399932861328
166174,SPG,2017-02-16,179.17999267578125
166175,SPG,2017-02-17,181.08999633789065
166176,SPG,2017-02-21,185.16000366210935
166177,SPG,2017-02-22,184.6999969482422
166178,SPG,2017-02-23,184.9900054931641
166179,SPG,2017-02-24,184.2899932861328
166180,SPG,2017-02-27,186.3300018310547
166181,SPG,2017-02-28,184.3999938964844
166182,SPG,2017-03-01,182.5200042724609
166183,SPG,2017-03-02,181.13999938964844
166184,SPG,2017-03-03,179.39999389648438
166185,SPG,2017-03-06,178.8000030517578
166186,SPG,2017-03-07,177.2899932861328
166187,SPG,2017-03-08,174.69000244140625
166188,SPG,2017-03-09,169.32000732421875
166189,SPG,2017-03-10,168.1699981689453
166190,SPG,2017-03-13,168.69000244140625
166191,SPG,2017-03-14,167.22999572753906
166192,SPG,2017-03-15,170.0
166193,SPG,2017-03-16,169.39999389648438
166194,SPG,2017-03-17,168.02000427246094
166195,SPG,2017-03-20,168.11000061035156
166196,SPG,2017-03-21,168.9600067138672
166197,SPG,2017-03-22,165.39999389648438
166198,SPG,2017-03-23,167.55999755859375
166199,SPG,2017-03-24,167.9499969482422
166200,SPG,2017-03-27,166.14999389648438
166201,SPG,2017-03-28,168.0500030517578
166202,SPG,2017-03-29,169.86000061035156
166203,SPG,2017-03-30,170.0399932861328
166204,SPG,2017-03-31,172.02999877929688
166205,SPG,2017-04-03,174.05999755859375
166206,SPG,2017-04-04,170.55999755859375
166207,SPG,2017-04-05,170.2899932861328
166208,SPG,2017-04-06,169.8000030517578
166209,SPG,2017-04-07,169.80999755859375
166210,SPG,2017-04-10,171.49000549316406
166211,SPG,2017-04-11,173.35000610351562
166212,SPG,2017-04-12,173.27999877929688
166213,SPG,2017-04-13,173.83999633789062
166214,SPG,2017-04-17,174.57000732421875
166215,SPG,2017-04-18,174.72999572753906
166216,SPG,2017-04-19,174.42999267578125
166217,SPG,2017-04-20,174.72999572753906
166218,SPG,2017-04-21,171.97999572753906
166219,SPG,2017-04-24,168.94000244140625
166220,SPG,2017-04-25,168.0399932861328
166221,SPG,2017-04-26,165.0399932861328
166222,SPG,2017-04-27,167.8699951171875
166223,SPG,2017-04-28,165.25999450683594
166224,SPG,2017-05-01,168.61000061035156
166225,SPG,2017-05-02,168.7899932861328
166226,SPG,2017-05-03,165.58999633789062
166227,SPG,2017-05-04,165.4199981689453
166228,SPG,2017-05-05,164.52000427246094
166229,SPG,2017-05-08,162.83999633789062
166230,SPG,2017-05-09,162.4600067138672
166231,SPG,2017-05-10,165.64999389648438
166232,SPG,2017-05-11,161.77999877929688
166233,SPG,2017-05-12,157.47999572753906
166234,SPG,2017-05-15,156.16000366210938
166235,SPG,2017-05-16,154.1300048828125
166236,SPG,2017-05-17,154.25999450683594
166237,SPG,2017-05-18,154.00999450683594
166238,SPG,2017-05-19,157.8699951171875
166239,SPG,2017-05-22,157.60000610351562
166240,SPG,2017-05-23,157.25
166241,SPG,2017-05-24,159.77999877929688
166242,SPG,2017-05-25,160.6999969482422
166243,SPG,2017-05-26,157.25999450683594
166244,SPG,2017-05-30,154.97999572753906
166245,SPG,2017-05-31,154.25
166246,SPG,2017-06-01,154.8300018310547
166247,SPG,2017-06-02,152.63999938964844
166248,SPG,2017-06-05,152.25999450683594
166249,SPG,2017-06-06,153.08999633789062
166250,SPG,2017-06-07,155.27000427246094
166251,SPG,2017-06-08,154.57000732421875
166252,SPG,2017-06-09,155.60000610351562
166253,SPG,2017-06-12,159.74000549316406
166254,SPG,2017-06-13,158.80999755859375
166255,SPG,2017-06-14,159.63999938964844
166256,SPG,2017-06-15,160.72999572753906
166257,SPG,2017-06-16,160.25999450683594
166258,SPG,2017-06-19,158.97000122070312
166259,SPG,2017-06-20,158.97999572753906
166260,SPG,2017-06-21,158.77999877929688
166261,SPG,2017-06-22,159.1300048828125
166262,SPG,2017-06-23,158.89999389648438
166263,SPG,2017-06-26,160.4499969482422
166264,SPG,2017-06-27,162.3699951171875
166265,SPG,2017-06-28,163.8000030517578
166266,SPG,2017-06-29,162.5800018310547
166267,SPG,2017-06-30,161.75999450683594
166268,SPG,2017-07-03,165.17999267578125
166269,SPG,2017-07-05,158.22999572753906
166270,SPG,2017-07-06,155.77999877929688
166271,SPG,2017-07-07,156.63999938964844
166272,SPG,2017-07-10,155.44000244140625
166273,SPG,2017-07-11,153.94000244140625
166274,SPG,2017-07-12,155.52000427246094
166275,SPG,2017-07-13,158.0500030517578
166276,SPG,2017-07-14,160.72999572753906
166277,SPG,2017-07-17,162.1300048828125
166278,SPG,2017-07-18,159.8300018310547
166279,SPG,2017-07-19,160.27000427246094
166280,SPG,2017-07-20,161.00999450683594
166281,SPG,2017-07-21,160.5800018310547
166282,SPG,2017-07-24,160.0399932861328
166283,SPG,2017-07-25,161.57000732421875
166284,SPG,2017-07-26,163.77000427246094
166285,SPG,2017-07-27,166.3300018310547
166286,SPG,2017-07-28,160.52000427246094
166287,SPG,2017-07-31,158.5
166288,SPG,2017-08-01,164.5800018310547
166289,SPG,2017-08-02,161.3699951171875
166290,SPG,2017-08-03,161.9499969482422
166291,SPG,2017-08-04,164.52999877929688
166292,SPG,2017-08-07,166.3699951171875
166293,SPG,2017-08-08,164.08999633789062
166294,SPG,2017-08-09,163.41000366210938
166295,SPG,2017-08-10,161.14999389648438
166296,SPG,2017-08-11,157.88999938964844
166297,SPG,2017-08-14,160.33999633789062
166298,SPG,2017-08-15,157.49000549316406
166299,SPG,2017-08-16,157.9499969482422
166300,SPG,2017-08-17,157.1999969482422
166301,SPG,2017-08-18,153.5800018310547
166302,SPG,2017-08-21,154.5800018310547
166303,SPG,2017-08-22,153.22999572753906
166304,SPG,2017-08-23,157.57000732421875
166305,SPG,2017-08-24,156.66000366210938
166306,SPG,2017-08-25,159.0399932861328
166307,SPG,2017-08-28,156.8300018310547
166308,SPG,2017-08-29,156.25
166309,SPG,2017-08-30,157.02000427246094
166310,SPG,2017-08-31,156.85000610351562
166311,SPG,2017-09-01,158.19000244140625
166312,SPG,2017-09-05,156.8800048828125
166313,SPG,2017-09-06,158.72999572753906
166314,SPG,2017-09-07,160.8000030517578
166315,SPG,2017-09-08,159.55999755859375
166316,SPG,2017-09-11,160.32000732421875
166317,SPG,2017-09-12,157.5500030517578
166318,SPG,2017-09-13,160.42999267578125
166319,SPG,2017-09-14,163.75
166320,SPG,2017-09-15,164.77000427246094
166321,SPG,2017-09-18,161.52000427246094
166322,SPG,2017-09-19,159.72999572753906
166323,SPG,2017-09-20,159.89999389648438
166324,SPG,2017-09-21,159.5800018310547
166325,SPG,2017-09-22,158.80999755859375
166326,SPG,2017-09-25,160.47999572753906
166327,SPG,2017-09-26,163.50999450683594
166328,SPG,2017-09-27,160.11000061035156
166329,SPG,2017-09-28,161.58999633789062
166330,SPG,2017-09-29,161.00999450683594
166331,SPG,2017-10-02,159.69000244140625
166332,SPG,2017-10-03,159.0399932861328
166333,SPG,2017-10-04,159.83999633789062
166334,SPG,2017-10-05,161.25999450683594
166335,SPG,2017-10-06,160.24000549316406
166336,SPG,2017-10-09,160.75999450683594
166337,SPG,2017-10-10,162.91000366210938
166338,SPG,2017-10-11,165.0800018310547
166339,SPG,2017-10-12,164.5399932861328
166340,SPG,2017-10-13,166.30999755859375
166341,SPG,2017-10-16,165.3300018310547
166342,SPG,2017-10-17,167.10000610351562
166343,SPG,2017-10-18,164.49000549316406
166344,SPG,2017-10-19,165.52000427246094
166345,SPG,2017-10-20,164.72000122070312
166346,SPG,2017-10-23,165.44000244140625
166347,SPG,2017-10-24,163.8699951171875
166348,SPG,2017-10-25,163.67999267578125
166349,SPG,2017-10-26,163.75999450683594
166350,SPG,2017-10-27,156.66000366210938
166351,SPG,2017-10-30,157.74000549316406
166352,SPG,2017-10-31,155.3300018310547
166353,SPG,2017-11-01,157.08999633789062
166354,SPG,2017-11-02,159.36000061035156
166355,SPG,2017-11-03,155.0
166356,SPG,2017-11-06,154.99000549316406
166357,SPG,2017-11-07,159.0500030517578
166358,SPG,2017-11-08,157.02999877929688
166359,SPG,2017-11-09,161.25999450683594
166360,SPG,2017-11-10,163.75
166361,SPG,2017-11-13,160.30999755859375
166362,SPG,2017-11-14,160.50999450683594
166363,SPG,2017-11-15,159.3800048828125
166364,SPG,2017-11-16,159.8699951171875
166365,SPG,2017-11-17,161.9499969482422
166366,SPG,2017-11-20,159.00999450683594
166367,SPG,2017-11-21,159.14999389648438
166368,SPG,2017-11-22,158.3300018310547
166369,SPG,2017-11-24,158.0
166370,SPG,2017-11-27,156.38999938964844
166371,SPG,2017-11-28,156.1199951171875
166372,SPG,2017-11-29,158.72999572753906
166373,SPG,2017-11-30,161.75
166374,SPG,2017-12-01,162.35000610351562
166375,SPG,2017-12-04,163.6699981689453
166376,SPG,2017-12-05,162.75
166377,SPG,2017-12-06,162.75999450683594
166378,SPG,2017-12-07,162.07000732421875
166379,SPG,2017-12-08,162.25
166380,SPG,2017-12-11,162.25999450683594
166381,SPG,2017-12-12,166.35000610351562
166382,SPG,2017-12-13,165.8300018310547
166383,SPG,2017-12-14,165.6300048828125
166384,SPG,2017-12-15,167.80999755859375
166385,SPG,2017-12-18,169.82000732421875
166386,SPG,2017-12-19,168.4199981689453
166387,SPG,2017-12-20,163.97999572753906
166388,SPG,2017-12-21,164.6999969482422
166389,SPG,2017-12-22,167.07000732421875
166390,SPG,2017-12-26,169.36000061035156
166391,SPG,2017-12-27,170.77000427246094
166392,SPG,2017-12-28,171.14999389648438
166393,SPG,2017-12-29,171.74000549316406
166394,SPG,2018-01-02,172.4199981689453
166395,SPG,2018-01-03,171.6199951171875
166396,SPG,2018-01-04,166.60000610351562
166397,SPG,2018-01-05,168.14999389648438
166398,SPG,2018-01-08,169.25
166399,SPG,2018-01-09,165.52999877929688
166400,SPG,2018-01-10,164.97999572753906
166401,SPG,2018-01-11,164.8300018310547
166402,SPG,2018-01-12,165.50999450683594
166403,SPG,2018-01-16,165.0399932861328
166404,SPG,2018-01-17,167.39999389648438
166405,SPG,2018-01-18,164.25
166406,SPG,2018-01-19,164.24000549316406
166407,SPG,2018-01-22,166.10000610351562
166408,SPG,2018-01-23,166.3300018310547
166409,SPG,2018-01-24,166.10000610351562
166410,SPG,2018-01-25,164.1999969482422
166411,SPG,2018-01-26,163.7100067138672
166412,SPG,2018-01-29,162.9199981689453
166413,SPG,2018-01-30,162.61000061035156
166414,SPG,2018-01-31,163.3699951171875
166415,SPG,2018-02-01,159.64999389648438
166416,SPG,2018-02-02,156.52000427246094
166417,SPG,2018-02-05,155.1199951171875
166418,SPG,2018-02-06,155.97999572753906
166419,SPG,2018-02-07,154.86000061035156
166420,SPG,2018-02-08,152.17999267578125
166421,SPG,2018-02-09,157.1999969482422
166422,SPG,2018-02-12,156.8000030517578
166423,SPG,2018-02-13,155.49000549316406
166424,SPG,2018-02-14,154.08999633789062
166425,SPG,2018-02-15,156.14999389648438
166426,SPG,2018-02-16,156.08999633789062
166427,SPG,2018-02-20,155.58999633789062
166428,SPG,2018-02-21,151.3000030517578
166429,SPG,2018-02-22,154.02999877929688
166430,SPG,2018-02-23,156.66000366210938
166431,SPG,2018-02-26,159.07000732421875
166432,SPG,2018-02-27,153.92999267578125
166433,SPG,2018-02-28,153.50999450683594
166434,SPG,2018-03-01,154.94000244140625
166435,SPG,2018-03-02,155.52000427246094
166436,SPG,2018-03-05,157.4600067138672
166437,SPG,2018-03-06,157.6300048828125
166438,SPG,2018-03-07,155.9199981689453
166439,SPG,2018-03-08,156.27999877929688
166440,SPG,2018-03-09,156.57000732421875
166441,SPG,2018-03-12,156.74000549316406
166442,SPG,2018-03-13,157.47000122070312
166443,SPG,2018-03-14,158.49000549316406
166444,SPG,2018-03-15,156.60000610351562
166445,SPG,2018-03-16,157.1300048828125
166446,SPG,2018-03-19,155.42999267578125
166447,SPG,2018-03-20,154.5800018310547
166448,SPG,2018-03-21,154.33999633789062
166449,SPG,2018-03-22,152.52999877929688
166450,SPG,2018-03-23,151.72999572753906
166451,SPG,2018-03-26,153.32000732421875
166452,SPG,2018-03-27,150.4600067138672
166453,SPG,2018-03-28,155.91000366210938
166454,SPG,2018-03-29,154.35000610351562
166455,SPG,2018-04-02,153.0800018310547
166456,SPG,2018-04-03,154.22999572753906
166457,SPG,2018-04-04,156.27999877929688
166458,SPG,2018-04-05,155.5500030517578
166459,SPG,2018-04-06,154.10000610351562
166460,SPG,2018-04-09,153.4199981689453
166461,SPG,2018-04-10,154.92999267578125
166462,SPG,2018-04-11,153.61000061035156
166463,SPG,2018-04-12,149.9199981689453
166464,SPG,2018-04-13,151.72999572753906
166465,SPG,2018-04-16,152.27999877929688
166466,SPG,2018-04-17,153.24000549316406
166467,SPG,2018-04-18,152.5500030517578
166468,SPG,2018-04-19,150.27999877929688
166469,SPG,2018-04-20,147.25
166470,SPG,2018-04-23,146.89999389648438
166471,SPG,2018-04-24,147.8000030517578
166472,SPG,2018-04-25,146.74000549316406
166473,SPG,2018-04-26,150.16000366210938
166474,SPG,2018-04-27,156.13999938964844
166475,SPG,2018-04-30,156.33999633789062
166476,SPG,2018-05-01,159.74000549316406
166477,SPG,2018-05-02,159.19000244140625
166478,SPG,2018-05-03,159.0399932861328
166479,SPG,2018-05-04,159.33999633789062
166480,SPG,2018-05-07,159.77000427246094
166481,SPG,2018-05-08,158.75
166482,SPG,2018-05-09,159.94000244140625
166483,SPG,2018-05-10,161.22000122070312
166484,SPG,2018-05-11,159.88999938964844
166485,SPG,2018-05-14,158.02000427246094
166486,SPG,2018-05-15,154.64999389648438
166487,SPG,2018-05-16,154.30999755859375
166488,SPG,2018-05-17,153.67999267578125
166489,SPG,2018-05-18,154.17999267578125
166490,SPG,2018-05-21,157.0399932861328
166491,SPG,2018-05-22,158.22000122070312
166492,SPG,2018-05-23,159.25999450683594
166493,SPG,2018-05-24,158.77999877929688
166494,SPG,2018-05-25,159.49000549316406
166495,SPG,2018-05-29,159.75
166496,SPG,2018-05-30,161.58999633789062
166497,SPG,2018-05-31,160.22000122070312
166498,SPG,2018-06-01,160.8000030517578
166499,SPG,2018-06-04,162.6199951171875
166500,SPG,2018-06-05,162.92999267578125
166501,SPG,2018-06-06,165.27000427246094
166502,SPG,2018-06-07,164.7899932861328
166503,SPG,2018-06-08,165.3800048828125
166504,SPG,2018-06-11,165.10000610351562
166505,SPG,2018-06-12,166.14999389648438
166506,SPG,2018-06-13,162.5
166507,SPG,2018-06-14,164.0500030517578
166508,SPG,2018-06-15,164.47999572753906
166509,SPG,2018-06-18,165.0399932861328
166510,SPG,2018-06-19,165.38999938964844
166511,SPG,2018-06-20,168.0800018310547
166512,SPG,2018-06-21,169.47999572753906
166513,SPG,2018-06-22,172.85000610351562
166514,SPG,2018-06-25,171.4600067138672
166515,SPG,2018-06-26,172.39999389648438
166516,SPG,2018-06-27,170.9199981689453
166517,SPG,2018-06-28,171.2100067138672
166518,SPG,2018-06-29,170.19000244140625
166519,SPG,2018-07-02,169.67999267578125
166520,SPG,2018-07-03,171.14999389648438
166521,SPG,2018-07-05,172.5
166522,SPG,2018-07-06,172.99000549316406
166523,SPG,2018-07-09,172.13999938964844
166524,SPG,2018-07-10,172.8300018310547
166525,SPG,2018-07-11,171.1300048828125
166526,SPG,2018-07-12,171.64999389648438
166527,SPG,2018-07-13,171.69000244140625
166528,SPG,2018-07-16,170.66000366210938
166529,SPG,2018-07-17,170.47999572753906
166530,SPG,2018-07-18,170.72000122070312
166531,SPG,2018-07-19,173.9600067138672
166532,SPG,2018-07-20,170.5
166533,SPG,2018-07-23,170.3800048828125
166534,SPG,2018-07-24,169.8000030517578
166535,SPG,2018-07-25,171.1300048828125
166536,SPG,2018-07-26,170.9199981689453
166537,SPG,2018-07-27,168.5800018310547
166538,SPG,2018-07-30,171.86000061035156
166539,SPG,2018-07-31,176.2100067138672
166540,SPG,2018-08-01,177.75
166541,SPG,2018-08-02,176.25999450683594
166542,SPG,2018-08-03,178.27000427246094
166543,SPG,2018-08-06,177.08999633789062
166544,SPG,2018-08-07,176.47999572753906
166545,SPG,2018-08-08,176.27999877929688
166546,SPG,2018-08-09,176.6999969482422
166547,SPG,2018-08-10,174.3800048828125
166548,SPG,2018-08-13,174.7899932861328
166549,SPG,2018-08-14,175.58999633789062
166550,SPG,2018-08-15,177.13999938964844
166551,SPG,2018-08-16,176.7899932861328
166552,SPG,2018-08-17,178.47999572753906
166553,SPG,2018-08-20,181.3699951171875
166554,SPG,2018-08-21,180.2100067138672
166555,SPG,2018-08-22,179.3800048828125
166556,SPG,2018-08-23,180.42999267578125
166557,SPG,2018-08-24,180.9199981689453
166558,SPG,2018-08-27,180.07000732421875
166559,SPG,2018-08-28,182.44000244140625
166560,SPG,2018-08-29,181.55999755859372
166561,SPG,2018-08-30,181.4499969482422
166562,SPG,2018-08-31,183.02999877929688
166563,SPG,2018-09-04,181.8300018310547
166564,SPG,2018-09-05,182.41000366210935
166565,SPG,2018-09-06,184.5200042724609
166566,SPG,2018-09-07,181.69000244140625
166567,SPG,2018-09-10,182.08999633789065
166568,SPG,2018-09-11,184.3000030517578
166569,SPG,2018-09-12,184.94000244140625
166570,SPG,2018-09-13,185.22999572753903
166571,SPG,2018-09-14,182.5
166572,SPG,2018-09-17,183.4600067138672
166573,SPG,2018-09-18,181.4199981689453
166574,SPG,2018-09-19,179.80999755859375
166575,SPG,2018-09-20,180.11000061035156
166576,SPG,2018-09-21,180.47999572753903
166577,SPG,2018-09-24,176.6699981689453
166578,SPG,2018-09-25,176.99000549316406
166579,SPG,2018-09-26,175.30999755859375
166580,SPG,2018-09-27,175.47000122070312
166581,SPG,2018-09-28,176.75
166582,SPG,2018-10-01,176.63999938964844
166583,SPG,2018-10-02,176.0500030517578
166584,SPG,2018-10-03,173.10000610351562
166585,SPG,2018-10-04,169.0800018310547
166586,SPG,2018-10-05,171.27999877929688
166587,SPG,2018-10-08,174.91000366210938
166588,SPG,2018-10-09,175.10000610351562
166589,SPG,2018-10-10,172.6199951171875
166590,SPG,2018-10-11,170.39999389648438
166591,SPG,2018-10-12,171.17999267578125
166592,SPG,2018-10-15,171.02000427246094
166593,SPG,2018-10-16,174.08999633789062
166594,SPG,2018-10-17,172.75
166595,SPG,2018-10-18,173.11000061035156
166596,SPG,2018-10-19,174.77000427246094
166597,SPG,2018-10-22,171.8800048828125
166598,SPG,2018-10-23,172.69000244140625
166599,SPG,2018-10-24,174.00999450683594
166600,SPG,2018-10-25,180.82000732421875
166601,SPG,2018-10-26,179.75999450683594
166602,SPG,2018-10-29,180.8600006103516
166603,SPG,2018-10-30,187.75
166604,SPG,2018-10-31,183.5200042724609
166605,SPG,2018-11-01,181.63999938964844
166606,SPG,2018-11-02,180.41000366210935
166607,SPG,2018-11-05,183.1499938964844
166608,SPG,2018-11-06,183.6300048828125
166609,SPG,2018-11-07,187.2700042724609
166610,SPG,2018-11-08,187.2899932861328
166611,SPG,2018-11-09,188.69000244140625
166612,SPG,2018-11-12,187.9199981689453
166613,SPG,2018-11-13,188.8600006103516
166614,SPG,2018-11-14,187.3999938964844
166615,SPG,2018-11-15,182.4199981689453
166616,SPG,2018-11-16,185.07000732421875
166617,SPG,2018-11-19,186.82000732421875
166618,SPG,2018-11-20,183.1699981689453
166619,SPG,2018-11-21,183.0200042724609
166620,SPG,2018-11-23,182.42999267578125
166621,SPG,2018-11-26,180.72999572753903
166622,SPG,2018-11-27,181.72999572753903
166623,SPG,2018-11-28,184.3000030517578
166624,SPG,2018-11-29,184.6000061035156
166625,SPG,2018-11-30,185.69000244140625
166626,SPG,2018-12-03,186.9499969482422
166627,SPG,2018-12-04,185.02999877929688
166628,SPG,2018-12-06,190.58999633789065
166629,SPG,2018-12-07,188.4199981689453
166630,SPG,2018-12-10,186.1000061035156
166631,SPG,2018-12-11,187.4499969482422
166632,SPG,2018-12-12,182.5
166633,SPG,2018-12-13,184.05999755859372
166634,SPG,2018-12-14,182.66000366210935
166635,SPG,2018-12-17,174.97999572753906
166636,SPG,2018-12-18,175.0
166637,SPG,2018-12-19,171.9499969482422
166638,SPG,2018-12-20,168.07000732421875
166639,SPG,2018-12-21,164.8800048828125
166640,SPG,2018-12-24,160.66000366210938
166641,SPG,2018-12-26,166.66000366210938
166642,SPG,2018-12-27,167.3300018310547
166643,SPG,2018-12-28,168.10000610351562
166644,SPG,2018-12-31,167.99000549316406
166645,SPG,2019-01-02,165.00999450683594
166646,SPG,2019-01-03,164.8699951171875
166647,SPG,2019-01-04,167.3800048828125
166648,SPG,2019-01-07,169.13999938964844
166649,SPG,2019-01-08,173.17999267578125
166650,SPG,2019-01-09,173.4199981689453
166651,SPG,2019-01-10,173.35000610351562
166652,SPG,2019-01-11,172.35000610351562
166653,SPG,2019-01-14,170.74000549316406
166654,SPG,2019-01-15,171.22999572753906
166655,SPG,2019-01-16,172.88999938964844
166656,SPG,2019-01-17,173.27000427246094
166657,SPG,2019-01-18,173.9600067138672
166658,SPG,2019-01-22,173.25999450683594
166659,SPG,2019-01-23,174.1699981689453
166660,SPG,2019-01-24,175.27000427246094
166661,SPG,2019-01-25,177.11000061035156
166662,SPG,2019-01-28,178.5
166663,SPG,2019-01-29,179.1999969482422
166664,SPG,2019-01-30,181.25
166665,SPG,2019-01-31,182.1199951171875
166666,SPG,2019-02-01,179.2100067138672
166667,SPG,2019-02-04,181.8699951171875
166668,SPG,2019-02-05,184.0
166669,SPG,2019-02-06,183.8500061035156
166670,SPG,2019-02-07,185.8500061035156
166671,SPG,2019-02-08,184.1000061035156
166672,SPG,2019-02-11,185.3000030517578
166673,SPG,2019-02-12,184.6000061035156
166674,SPG,2019-02-13,184.0
166675,SPG,2019-02-14,183.75999450683597
166676,SPG,2019-02-15,183.3600006103516
166677,SPG,2019-02-19,182.22999572753903
166678,SPG,2019-02-20,179.22000122070312
166679,SPG,2019-02-21,182.1499938964844
166680,SPG,2019-02-22,183.6300048828125
166681,SPG,2019-02-25,183.3000030517578
166682,SPG,2019-02-26,183.27999877929688
166683,SPG,2019-02-27,181.2400054931641
166684,SPG,2019-02-28,181.16000366210935
166685,SPG,2019-03-01,175.57000732421875
166686,SPG,2019-03-04,175.30999755859375
166687,SPG,2019-03-05,176.39999389648438
166688,SPG,2019-03-06,176.3800048828125
166689,SPG,2019-03-07,175.38999938964844
166690,SPG,2019-03-08,174.22000122070312
166691,SPG,2019-03-11,175.8800048828125
166692,SPG,2019-03-12,177.9199981689453
166693,SPG,2019-03-13,178.13999938964844
166694,SPG,2019-03-14,179.7899932861328
166695,SPG,2019-03-15,176.08999633789062
166696,SPG,2019-03-18,174.3300018310547
166697,SPG,2019-03-19,173.39999389648438
166698,SPG,2019-03-20,173.94000244140625
166699,SPG,2019-03-21,178.17999267578125
166700,SPG,2019-03-22,177.60000610351562
166701,SPG,2019-03-25,177.97999572753906
166702,SPG,2019-03-26,181.2400054931641
166703,SPG,2019-03-27,181.1100006103516
166704,SPG,2019-03-28,183.3600006103516
166705,SPG,2019-03-29,182.2100067138672
166706,SPG,2019-04-01,182.92999267578125
166707,SPG,2019-04-02,183.2899932861328
166708,SPG,2019-04-03,182.97000122070312
166709,SPG,2019-04-04,183.8500061035156
166710,SPG,2019-04-05,184.8000030517578
166711,SPG,2019-04-08,183.47000122070312
166712,SPG,2019-04-09,182.57000732421875
166713,SPG,2019-04-10,184.92999267578125
166714,SPG,2019-04-11,184.2100067138672
166715,SPG,2019-04-12,185.5200042724609
166716,SPG,2019-04-15,184.5
166717,SPG,2019-04-16,177.0800018310547
166718,SPG,2019-04-17,177.44000244140625
166719,SPG,2019-04-18,178.05999755859375
166720,SPG,2019-04-22,173.7100067138672
166721,SPG,2019-04-23,176.61000061035156
166722,SPG,2019-04-24,178.14999389648438
166723,SPG,2019-04-25,177.85000610351562
166724,SPG,2019-04-26,178.61000061035156
166725,SPG,2019-04-29,175.75
166726,SPG,2019-04-30,173.6999969482422
166727,SPG,2019-05-01,177.75
166728,SPG,2019-05-02,177.8000030517578
166729,SPG,2019-05-03,179.41000366210938
166730,SPG,2019-05-06,178.11000061035156
166731,SPG,2019-05-07,174.02999877929688
166732,SPG,2019-05-08,172.83999633789062
166733,SPG,2019-05-09,173.77000427246094
166734,SPG,2019-05-10,175.2100067138672
166735,SPG,2019-05-13,175.0
166736,SPG,2019-05-14,176.25
166737,SPG,2019-05-15,177.0
166738,SPG,2019-05-16,175.30999755859375
166739,SPG,2019-05-17,174.4600067138672
166740,SPG,2019-05-20,170.55999755859375
166741,SPG,2019-05-21,172.8000030517578
166742,SPG,2019-05-22,171.67999267578125
166743,SPG,2019-05-23,171.47999572753906
166744,SPG,2019-05-24,171.3300018310547
166745,SPG,2019-05-28,168.08999633789062
166746,SPG,2019-05-29,163.9600067138672
166747,SPG,2019-05-30,163.0500030517578
166748,SPG,2019-05-31,162.08999633789062
166749,SPG,2019-06-03,161.6699981689453
166750,SPG,2019-06-04,162.11000061035156
166751,SPG,2019-06-05,164.9499969482422
166752,SPG,2019-06-06,163.6300048828125
166753,SPG,2019-06-07,163.38999938964844
166754,SPG,2019-06-10,161.38999938964844
166755,SPG,2019-06-11,162.6699981689453
166756,SPG,2019-06-12,162.5500030517578
166757,SPG,2019-06-13,163.82000732421875
166758,SPG,2019-06-14,162.9199981689453
166759,SPG,2019-06-17,166.5399932861328
166760,SPG,2019-06-18,166.1300048828125
166761,SPG,2019-06-19,165.27000427246094
166762,SPG,2019-06-20,164.85000610351562
166763,SPG,2019-06-21,164.08999633789062
166764,SPG,2019-06-24,162.02999877929688
166765,SPG,2019-06-25,161.49000549316406
166766,SPG,2019-06-26,159.27000427246094
166767,SPG,2019-06-27,159.92999267578125
166768,SPG,2019-06-28,159.75999450683594
166769,SPG,2019-07-01,158.63999938964844
166770,SPG,2019-07-02,161.9499969482422
166771,SPG,2019-07-03,165.02999877929688
166772,SPG,2019-07-05,162.9600067138672
166773,SPG,2019-07-08,164.27999877929688
166774,SPG,2019-07-09,164.52999877929688
166775,SPG,2019-07-10,163.8800048828125
166776,SPG,2019-07-11,162.5500030517578
166777,SPG,2019-07-12,162.25999450683594
166778,SPG,2019-07-15,162.60000610351562
166779,SPG,2019-07-16,162.02000427246094
166780,SPG,2019-07-17,160.13999938964844
166781,SPG,2019-07-18,159.38999938964844
166782,SPG,2019-07-19,156.44000244140625
166783,SPG,2019-07-22,155.1300048828125
166784,SPG,2019-07-23,158.25
166785,SPG,2019-07-24,159.1699981689453
166786,SPG,2019-07-25,158.32000732421875
166787,SPG,2019-07-26,158.3300018310547
166788,SPG,2019-07-29,159.63999938964844
166789,SPG,2019-07-30,160.2100067138672
166790,SPG,2019-07-31,162.1999969482422
166791,SPG,2019-08-01,157.47999572753906
166792,SPG,2019-08-02,159.25
166793,SPG,2019-08-05,154.75
166794,SPG,2019-08-06,153.4600067138672
166795,SPG,2019-08-07,153.52000427246094
166796,SPG,2019-08-08,155.14999389648438
166797,SPG,2019-08-09,154.9499969482422
166798,SPG,2019-08-12,153.0399932861328
166799,SPG,2019-08-13,155.36000061035156
166800,SPG,2019-08-14,152.1199951171875
166801,SPG,2019-08-15,147.88999938964844
166802,SPG,2019-08-16,148.61000061035156
166803,SPG,2019-08-19,149.9600067138672
166804,SPG,2019-08-20,147.52000427246094
166805,SPG,2019-08-21,147.3800048828125
166806,SPG,2019-08-22,148.6999969482422
166807,SPG,2019-08-23,146.02999877929688
166808,SPG,2019-08-26,146.97999572753906
166809,SPG,2019-08-27,145.47000122070312
166810,SPG,2019-08-28,146.5399932861328
166811,SPG,2019-08-29,148.22000122070312
166812,SPG,2019-08-30,148.94000244140625
166813,SPG,2019-09-03,149.50999450683594
166814,SPG,2019-09-04,150.14999389648438
166815,SPG,2019-09-05,150.05999755859375
166816,SPG,2019-09-06,151.25
166817,SPG,2019-09-09,158.2100067138672
166818,SPG,2019-09-10,161.22000122070312
166819,SPG,2019-09-11,157.8699951171875
166820,SPG,2019-09-12,155.27000427246094
166821,SPG,2019-09-13,153.92999267578125
166822,SPG,2019-09-16,154.38999938964844
166823,SPG,2019-09-17,154.1699981689453
166824,SPG,2019-09-18,155.82000732421875
166825,SPG,2019-09-19,154.6199951171875
166826,SPG,2019-09-20,155.0399932861328
166827,SPG,2019-09-23,154.9499969482422
166828,SPG,2019-09-24,154.0
166829,SPG,2019-09-25,153.75999450683594
166830,SPG,2019-09-26,155.6199951171875
166831,SPG,2019-09-27,157.9600067138672
166832,SPG,2019-09-30,155.64999389648438
166833,SPG,2019-10-01,152.36000061035156
166834,SPG,2019-10-02,149.1699981689453
166835,SPG,2019-10-03,147.5
166836,SPG,2019-10-04,148.0
166837,SPG,2019-10-07,148.22000122070312
166838,SPG,2019-10-08,145.8699951171875
166839,SPG,2019-10-09,145.97999572753906
166840,SPG,2019-10-10,147.19000244140625
166841,SPG,2019-10-11,148.60000610351562
166842,SPG,2019-10-14,148.64999389648438
166843,SPG,2019-10-15,148.88999938964844
166844,SPG,2019-10-16,148.72000122070312
166845,SPG,2019-10-17,148.80999755859375
166846,SPG,2019-10-18,149.9199981689453
166847,SPG,2019-10-21,153.1699981689453
166848,SPG,2019-10-22,154.50999450683594
166849,SPG,2019-10-23,154.69000244140625
166850,SPG,2019-10-24,154.44000244140625
166851,SPG,2019-10-25,155.55999755859375
166852,SPG,2019-10-28,153.83999633789062
166853,SPG,2019-10-29,152.8699951171875
166854,SPG,2019-10-30,151.17999267578125
166855,SPG,2019-10-31,150.67999267578125
166856,SPG,2019-11-01,154.10000610351562
166857,SPG,2019-11-04,158.05999755859375
166858,SPG,2019-11-05,156.41000366210938
166859,SPG,2019-11-06,155.0800018310547
166860,SPG,2019-11-07,155.97000122070312
166861,SPG,2019-11-08,154.49000549316406
166862,SPG,2019-11-11,155.4199981689453
166863,SPG,2019-11-12,153.60000610351562
166864,SPG,2019-11-13,154.33999633789062
166865,SPG,2019-11-14,153.57000732421875
166866,SPG,2019-11-15,154.0
166867,SPG,2019-11-18,153.7100067138672
166868,SPG,2019-11-19,150.83999633789062
166869,SPG,2019-11-20,148.22999572753906
166870,SPG,2019-11-21,146.50999450683594
166871,SPG,2019-11-22,147.6999969482422
166872,SPG,2019-11-25,149.24000549316406
166873,SPG,2019-11-26,150.74000549316406
166874,SPG,2019-11-27,151.22000122070312
166875,SPG,2019-11-29,151.2100067138672
166876,SPG,2019-12-02,148.86000061035156
166877,SPG,2019-12-03,148.1199951171875
166878,SPG,2019-12-04,149.13999938964844
166879,SPG,2019-12-05,148.5
166880,SPG,2019-12-06,148.24000549316406
166881,SPG,2019-12-09,149.7899932861328
166882,SPG,2019-12-10,149.0399932861328
166883,SPG,2019-12-11,145.39999389648438
166884,SPG,2019-12-12,144.00999450683594
166885,SPG,2019-12-13,144.35000610351562
166886,SPG,2019-12-16,145.5800018310547
166887,SPG,2019-12-17,144.66000366210938
166888,SPG,2019-12-18,144.35000610351562
166889,SPG,2019-12-19,145.35000610351562
166890,SPG,2019-12-20,145.49000549316406
166891,SPG,2019-12-23,144.97000122070312
166892,SPG,2019-12-24,145.77000427246094
166893,SPG,2019-12-26,146.6199951171875
166894,SPG,2019-12-27,147.58999633789062
166895,SPG,2019-12-30,147.58999633789062
166896,SPG,2019-12-31,148.9600067138672
166897,SPG,2020-01-02,145.08999633789062
166898,SPG,2020-01-03,145.35000610351562
166899,SPG,2020-01-06,146.11000061035156
166900,SPG,2020-01-07,144.4499969482422
166901,SPG,2020-01-08,145.39999389648438
166902,SPG,2020-01-09,144.22999572753906
166903,SPG,2020-01-10,144.7899932861328
166904,SPG,2020-01-13,145.2899932861328
166905,SPG,2020-01-14,147.1300048828125
166906,SPG,2020-01-15,147.10000610351562
166907,SPG,2020-01-16,148.5399932861328
166908,SPG,2020-01-17,147.77000427246094
166909,SPG,2020-01-21,149.11000061035156
166910,SPG,2020-01-22,146.00999450683594
166911,SPG,2020-01-23,147.25
166912,SPG,2020-01-24,144.82000732421875
166913,SPG,2020-01-27,141.6300048828125
166914,SPG,2020-01-28,139.99000549316406
166915,SPG,2020-01-29,140.02999877929688
166916,SPG,2020-01-30,136.4499969482422
166917,SPG,2020-01-31,133.14999389648438
166918,SPG,2020-02-03,132.8000030517578
166919,SPG,2020-02-04,137.2899932861328
166920,SPG,2020-02-05,140.47000122070312
166921,SPG,2020-02-06,140.86000061035156
166922,SPG,2020-02-07,141.02000427246094
166923,SPG,2020-02-10,143.05999755859375
166924,SPG,2020-02-11,142.0800018310547
166925,SPG,2020-02-12,139.1699981689453
166926,SPG,2020-02-13,138.66000366210938
166927,SPG,2020-02-14,138.9199981689453
166928,SPG,2020-02-18,139.1699981689453
166929,SPG,2020-02-19,137.00999450683594
166930,SPG,2020-02-20,140.52999877929688
166931,SPG,2020-02-21,142.25
166932,SPG,2020-02-24,140.77999877929688
166933,SPG,2020-02-25,135.27999877929688
166934,SPG,2020-02-26,132.22999572753906
166935,SPG,2020-02-27,125.8000030517578
166936,SPG,2020-02-28,123.08000183105467
166937,SPG,2020-03-02,127.22000122070312
166938,SPG,2020-03-03,122.47000122070312
166939,SPG,2020-03-04,123.48999786376952
166940,SPG,2020-03-05,119.9000015258789
166941,SPG,2020-03-06,119.05999755859376
166942,SPG,2020-03-09,103.04000091552734
166943,SPG,2020-03-10,111.44000244140624
166944,SPG,2020-03-11,101.5
166945,SPG,2020-03-12,83.48999786376953
166946,SPG,2020-03-13,89.7699966430664
166947,SPG,2020-03-16,65.79000091552734
166948,SPG,2020-03-17,58.86000061035156
166949,SPG,2020-03-18,44.91999816894531
166950,SPG,2020-03-19,55.7400016784668
166951,SPG,2020-03-20,48.13999938964844
166952,SPG,2020-03-23,50.15999984741211
166953,SPG,2020-03-24,54.72999954223633
166954,SPG,2020-03-25,62.34000015258789
166955,SPG,2020-03-26,62.09999847412109
166956,SPG,2020-03-27,58.16999816894531
166957,SPG,2020-03-30,56.27000045776367
166958,SPG,2020-03-31,54.86000061035156
166959,SPG,2020-04-01,47.040000915527344
166960,SPG,2020-04-02,44.0099983215332
166961,SPG,2020-04-03,46.720001220703125
166962,SPG,2020-04-06,54.060001373291016
166963,SPG,2020-04-07,60.880001068115234
166964,SPG,2020-04-08,62.90999984741211
166965,SPG,2020-04-09,68.16999816894531
166966,SPG,2020-04-13,65.30000305175781
166967,SPG,2020-04-14,67.75
166968,SPG,2020-04-15,61.220001220703125
166969,SPG,2020-04-16,53.09999847412109
166970,SPG,2020-04-17,56.119998931884766
166971,SPG,2020-04-20,53.83000183105469
166972,SPG,2020-04-21,53.560001373291016
166973,SPG,2020-04-22,52.459999084472656
166974,SPG,2020-04-23,53.150001525878906
166975,SPG,2020-04-24,51.4900016784668
166976,SPG,2020-04-27,57.18999862670898
166977,SPG,2020-04-28,63.33000183105469
166978,SPG,2020-04-29,68.80000305175781
166979,SPG,2020-04-30,66.7699966430664
166980,SPG,2020-05-01,63.20000076293945
166981,SPG,2020-05-04,63.0099983215332
166982,SPG,2020-05-05,60.54999923706055
166983,SPG,2020-05-06,55.7400016784668
166984,SPG,2020-05-07,57.0
166985,SPG,2020-05-08,58.02000045776367
166986,SPG,2020-05-11,55.08000183105469
166987,SPG,2020-05-12,54.540000915527344
166988,SPG,2020-05-13,51.16999816894531
166989,SPG,2020-05-14,51.54999923706055
166990,SPG,2020-05-15,51.31999969482422
166991,SPG,2020-05-18,56.90999984741211
166992,SPG,2020-05-19,56.869998931884766
166993,SPG,2020-05-20,55.66999816894531
166994,SPG,2020-05-21,56.0
166995,SPG,2020-05-22,54.59000015258789
166996,SPG,2020-05-26,59.25
166997,SPG,2020-05-27,63.18999862670898
166998,SPG,2020-05-28,59.75
166999,SPG,2020-05-29,57.70000076293945
167000,SPG,2020-06-01,61.59999847412109
167001,SPG,2020-06-02,63.45000076293945
167002,SPG,2020-06-03,72.87999725341797
167003,SPG,2020-06-04,76.7300033569336
167004,SPG,2020-06-05,88.5999984741211
167005,SPG,2020-06-08,95.5
167006,SPG,2020-06-09,86.47000122070312
167007,SPG,2020-06-10,83.01000213623047
167008,SPG,2020-06-11,71.91999816894531
167009,SPG,2020-06-12,75.9800033569336
167010,SPG,2020-06-15,74.38999938964844
167011,SPG,2020-06-16,75.5199966430664
167012,SPG,2020-06-17,71.66999816894531
167013,SPG,2020-06-18,70.95999908447266
167014,SPG,2020-06-19,67.12000274658203
167015,SPG,2020-06-22,68.55000305175781
167016,SPG,2020-06-23,70.12999725341797
167017,SPG,2020-06-24,65.11000061035156
167018,SPG,2020-06-25,64.94000244140625
167019,SPG,2020-06-26,61.900001525878906
167020,SPG,2020-06-29,68.12999725341797
167021,SPG,2020-06-30,68.37999725341797
167022,SPG,2020-07-01,69.80999755859375
167023,SPG,2020-07-02,68.80999755859375
167024,SPG,2020-07-06,68.93000030517578
167025,SPG,2020-07-07,65.93000030517578
167026,SPG,2020-07-08,65.70999908447266
167027,SPG,2020-07-09,61.02000045776367
167028,SPG,2020-07-10,63.97999954223633
167029,SPG,2020-07-13,63.68999862670898
167030,SPG,2020-07-14,61.93000030517578
167031,SPG,2020-07-15,66.58999633789062
167032,SPG,2020-07-16,62.900001525878906
167033,SPG,2020-07-17,62.400001525878906
167034,SPG,2020-07-20,60.41999816894531
167035,SPG,2020-07-21,60.95000076293945
167036,SPG,2020-07-22,62.02999877929688
167037,SPG,2020-07-23,61.79999923706055
167038,SPG,2020-07-24,60.56999969482422
167039,SPG,2020-07-27,61.959999084472656
167040,SPG,2020-07-28,64.13999938964844
167041,SPG,2020-07-29,65.58999633789062
167042,SPG,2020-07-30,63.619998931884766
167043,SPG,2020-07-31,62.34999847412109
167044,SPG,2020-08-03,61.02999877929688
167045,SPG,2020-08-04,62.9900016784668
167046,SPG,2020-08-05,62.5
167047,SPG,2020-08-06,61.20000076293945
167048,SPG,2020-08-07,62.18999862670898
167049,SPG,2020-08-10,65.47000122070312
167050,SPG,2020-08-11,67.1500015258789
167051,SPG,2020-08-12,67.83000183105469
167052,SPG,2020-08-13,66.0199966430664
167053,SPG,2020-08-14,68.18000030517578
167054,SPG,2020-08-17,68.18000030517578
167055,SPG,2020-08-18,65.12999725341797
167056,SPG,2020-08-19,63.880001068115234
167057,SPG,2020-08-20,64.87000274658203
167058,SPG,2020-08-21,64.5199966430664
167059,SPG,2020-08-24,68.5
167060,SPG,2020-08-25,68.6500015258789
167061,SPG,2020-08-26,66.30999755859375
167062,SPG,2020-08-27,67.56999969482422
167063,SPG,2020-08-28,69.83999633789062
167064,SPG,2020-08-31,67.8499984741211
167065,SPG,2020-09-01,67.19999694824219
167066,SPG,2020-09-02,67.83999633789062
167067,SPG,2020-09-03,68.0
167068,SPG,2020-09-04,70.23999786376953
167069,SPG,2020-09-08,70.05000305175781
167070,SPG,2020-09-09,68.86000061035156
167071,SPG,2020-09-10,66.19000244140625
167072,SPG,2020-09-11,64.1500015258789
167073,SPG,2020-09-14,67.80000305175781
167074,SPG,2020-09-15,71.06999969482422
167075,SPG,2020-09-16,74.12000274658203
167076,SPG,2020-09-17,71.87999725341797
167077,SPG,2020-09-18,69.83000183105469
167078,SPG,2020-09-21,64.87000274658203
167079,SPG,2020-09-22,65.11000061035156
167080,SPG,2020-09-23,62.88999938964844
167081,SPG,2020-09-24,62.83000183105469
167082,SPG,2020-09-25,63.58000183105469
167083,SPG,2020-09-28,65.79000091552734
167084,SPG,2020-09-29,63.9900016784668
167085,SPG,2020-09-30,64.68000030517578
167086,SPG,2020-10-01,66.52999877929688
167087,SPG,2020-10-02,68.19999694824219
167088,SPG,2020-10-05,68.76000213623047
167089,SPG,2020-10-06,69.9800033569336
167090,SPG,2020-10-07,71.02999877929688
167091,SPG,2020-10-08,70.06999969482422
167092,SPG,2020-10-09,67.72000122070312
167093,SPG,2020-10-12,68.0199966430664
167094,SPG,2020-10-13,65.81999969482422
167095,SPG,2020-10-14,65.72000122070312
167096,SPG,2020-10-15,65.12000274658203
167097,SPG,2020-10-16,64.81999969482422
167098,SPG,2020-10-19,63.90999984741211
167099,SPG,2020-10-20,64.45999908447266
167100,SPG,2020-10-21,64.20999908447266
167101,SPG,2020-10-22,66.3499984741211
167102,SPG,2020-10-23,66.87999725341797
167103,SPG,2020-10-26,64.68000030517578
167104,SPG,2020-10-27,61.97999954223633
167105,SPG,2020-10-28,60.7599983215332
167106,SPG,2020-10-29,63.40999984741211
167107,SPG,2020-10-30,62.810001373291016
167108,SPG,2020-11-02,64.70999908447266
167109,SPG,2020-11-03,64.98999786376953
167110,SPG,2020-11-04,62.27999877929688
167111,SPG,2020-11-05,63.470001220703125
167112,SPG,2020-11-06,61.86000061035156
167113,SPG,2020-11-09,79.0999984741211
167114,SPG,2020-11-10,78.83999633789062
167115,SPG,2020-11-11,73.41000366210938
167116,SPG,2020-11-12,69.13999938964844
167117,SPG,2020-11-13,74.69999694824219
167118,SPG,2020-11-16,78.95999908447266
167119,SPG,2020-11-17,78.95999908447266
167120,SPG,2020-11-18,76.61000061035156
167121,SPG,2020-11-19,80.62999725341797
167122,SPG,2020-11-20,81.12000274658203
167123,SPG,2020-11-23,85.41000366210938
167124,SPG,2020-11-24,88.79000091552734
167125,SPG,2020-11-25,87.19000244140625
167126,SPG,2020-11-27,85.55000305175781
167127,SPG,2020-11-30,82.56999969482422
167128,SPG,2020-12-01,84.98999786376953
167129,SPG,2020-12-02,87.25
167130,SPG,2020-12-03,89.62999725341797
167131,SPG,2020-12-04,93.91000366210938
167132,SPG,2020-12-07,89.37000274658203
167133,SPG,2020-12-08,90.11000061035156
167134,SPG,2020-12-09,90.83999633789062
167135,SPG,2020-12-10,90.44000244140624
167136,SPG,2020-12-11,87.9000015258789
167137,SPG,2020-12-14,87.31999969482422
167138,SPG,2020-12-15,89.73999786376953
167139,SPG,2020-12-16,88.27999877929688
167140,SPG,2020-12-17,89.02999877929688
167141,SPG,2020-12-18,85.43000030517578
167142,SPG,2020-12-21,83.6500015258789
167143,SPG,2020-12-22,83.72000122070312
167144,SPG,2020-12-23,83.6500015258789
167145,SPG,2020-12-24,84.37000274658203
167146,SPG,2020-12-28,85.4800033569336
167147,SPG,2020-12-29,83.29000091552734
167148,SPG,2020-12-30,83.97000122070312
167149,SPG,2020-12-31,85.27999877929688
167150,SPG,2021-01-04,82.80999755859375
167151,SPG,2021-01-05,83.16999816894531
167152,SPG,2021-01-06,85.06999969482422
167153,SPG,2021-01-07,85.12999725341797
167154,SPG,2021-01-08,86.48999786376953
167155,SPG,2021-01-11,83.13999938964844
167156,SPG,2021-01-12,85.43000030517578
167157,SPG,2021-01-13,88.87000274658203
167158,SPG,2021-01-14,94.9499969482422
167159,SPG,2021-01-15,93.0
167160,SPG,2021-01-19,92.66999816894533
167161,SPG,2021-01-20,95.29000091552734
167162,SPG,2021-01-21,94.51000213623048
167163,SPG,2021-01-22,95.48999786376952
167164,SPG,2021-01-25,97.4800033569336
167165,SPG,2021-01-26,99.0500030517578
167166,SPG,2021-01-27,96.63999938964844
167167,SPG,2021-01-28,97.51000213623048
167168,SPG,2021-01-29,92.93000030517578
167169,SPG,2021-02-01,92.94000244140624
167170,SPG,2021-02-02,92.45999908447266
167171,SPG,2021-02-03,93.37999725341795
167172,SPG,2021-02-04,95.16000366210938
167173,SPG,2021-02-05,96.75
167174,SPG,2021-02-08,98.94000244140624
167175,SPG,2021-02-09,102.5500030517578
167176,SPG,2021-02-10,106.22000122070312
167177,SPG,2021-02-11,109.2699966430664
167178,SPG,2021-02-12,109.26000213623048
167179,SPG,2021-02-16,109.9800033569336
167180,SPG,2021-02-17,108.2300033569336
167181,SPG,2021-02-18,106.5199966430664
167182,SPG,2021-02-19,109.43000030517578
167183,SPG,2021-02-22,112.7699966430664
167184,SPG,2021-02-23,115.12000274658205
167185,SPG,2021-02-24,119.0
167186,SPG,2021-02-25,114.81999969482422
167187,SPG,2021-02-26,112.91999816894533
167188,SPG,2021-03-01,113.91999816894533
167189,SPG,2021-03-02,111.68000030517578
167190,SPG,2021-03-03,113.98999786376952
167191,SPG,2021-03-04,110.11000061035156
167192,SPG,2021-03-05,111.16999816894533
167193,SPG,2021-03-08,111.6999969482422
167194,SPG,2021-03-09,111.0
167195,SPG,2021-03-10,114.30999755859376
167196,SPG,2021-03-11,115.83999633789062
167197,SPG,2021-03-12,117.8499984741211
167198,SPG,2021-03-15,121.01000213623048
167199,SPG,2021-03-16,117.19000244140624
167200,SPG,2021-03-17,118.23999786376952
167201,SPG,2021-03-18,116.81999969482422
167202,SPG,2021-03-19,116.69000244140624
167203,SPG,2021-03-22,115.25
167204,SPG,2021-03-23,110.41000366210938
167205,SPG,2021-03-24,109.4000015258789
167206,SPG,2021-03-25,113.63999938964844
167207,SPG,2021-03-26,114.66999816894533
167208,SPG,2021-03-29,113.80999755859376
167209,SPG,2021-03-30,115.38999938964844
167210,SPG,2021-03-31,113.7699966430664
167211,SPG,2021-04-01,115.1999969482422
167212,SPG,2021-04-05,115.0500030517578
167213,SPG,2021-04-06,116.48999786376952
167214,SPG,2021-04-07,117.01000213623048
167215,SPG,2021-04-08,114.33000183105467
167216,SPG,2021-04-09,115.91000366210938
167217,SPG,2021-04-12,114.73999786376952
167218,SPG,2021-04-13,113.37999725341795
167219,SPG,2021-04-14,113.76000213623048
167220,SPG,2021-04-15,114.56999969482422
167221,SPG,2021-04-16,117.12000274658205
167222,SPG,2021-04-19,116.55999755859376
167223,SPG,2021-04-20,114.26000213623048
167224,SPG,2021-04-21,117.62999725341795
167225,SPG,2021-04-22,115.6500015258789
167226,SPG,2021-04-23,116.91999816894533
167227,SPG,2021-04-26,120.16999816894533
167228,SPG,2021-04-27,122.36000061035156
167229,SPG,2021-04-28,123.0999984741211
167230,SPG,2021-04-29,123.33000183105467
167231,SPG,2021-04-30,121.73999786376952
167232,SPG,2021-05-03,123.1999969482422
167233,SPG,2021-05-04,121.36000061035156
167234,SPG,2021-05-05,120.91999816894533
167235,SPG,2021-05-06,122.91999816894533
167236,SPG,2021-05-07,124.94000244140624
167237,SPG,2021-05-10,126.75
167238,SPG,2021-05-11,122.63999938964844
167239,SPG,2021-05-12,117.62000274658205
167240,SPG,2021-05-13,117.98999786376952
167241,SPG,2021-05-14,122.18000030517578
167242,SPG,2021-05-17,122.23999786376952
167243,SPG,2021-05-18,122.56999969482422
167244,SPG,2021-05-19,122.2699966430664
167245,SPG,2021-05-20,122.56999969482422
167246,SPG,2021-05-21,122.37999725341795
167247,SPG,2021-05-24,124.63999938964844
167248,SPG,2021-05-25,124.4000015258789
167249,SPG,2021-05-26,126.6999969482422
167250,SPG,2021-05-27,128.2899932861328
167251,SPG,2021-05-28,128.49000549316406
167252,SPG,2021-06-01,134.19000244140625
167253,SPG,2021-06-02,135.19000244140625
167254,SPG,2021-06-03,134.05999755859375
167255,SPG,2021-06-04,132.27000427246094
167256,SPG,2021-06-07,134.0
167257,SPG,2021-06-08,135.7100067138672
167258,SPG,2021-06-09,135.58999633789062
167259,SPG,2021-06-10,134.5399932861328
167260,SPG,2021-06-11,134.22999572753906
167261,SPG,2021-06-14,133.27999877929688
167262,SPG,2021-06-15,131.2899932861328
167263,SPG,2021-06-16,130.72999572753906
167264,SPG,2021-06-17,128.66000366210938
167265,SPG,2021-06-18,125.33000183105467
167266,SPG,2021-06-21,131.5
167267,SPG,2021-06-22,130.25
167268,SPG,2021-06-23,132.2100067138672
167269,SPG,2021-06-24,130.6199951171875
167270,SPG,2021-06-25,131.07000732421875
167271,SPG,2021-06-28,130.1999969482422
167272,SPG,2021-06-29,130.99000549316406
167273,SPG,2021-06-30,130.47999572753906
167274,SPG,2021-07-01,131.5399932861328
167275,SPG,2021-07-02,129.6300048828125
167276,SPG,2021-07-06,127.63999938964844
167277,SPG,2021-07-07,125.79000091552734
167278,SPG,2021-07-08,125.08999633789062
167279,SPG,2021-07-09,129.69000244140625
167280,SPG,2021-07-12,130.27000427246094
167281,SPG,2021-07-13,126.61000061035156
167282,SPG,2021-07-14,127.4499969482422
167283,SPG,2021-07-15,126.54000091552734
167284,SPG,2021-07-16,124.5
167285,SPG,2021-07-19,117.19000244140624
167286,SPG,2021-07-20,125.62999725341795
167287,SPG,2021-07-21,127.93000030517578
167288,SPG,2021-07-22,125.0999984741211
167289,SPG,2021-07-23,124.1500015258789
167290,SPG,2021-07-26,127.02999877929688
167291,SPG,2021-07-27,125.87000274658205
167292,SPG,2021-07-28,125.22000122070312
167293,SPG,2021-07-29,125.91999816894533
167294,SPG,2021-07-30,126.5199966430664
167295,SPG,2021-08-02,126.31999969482422
167296,SPG,2021-08-03,129.5399932861328
167297,SPG,2021-08-04,128.6999969482422
167298,SPG,2021-08-05,134.02999877929688
167299,SPG,2021-08-06,135.1999969482422
167300,SPG,2021-08-09,132.86000061035156
167301,SPG,2021-08-10,132.11000061035156
167302,SPG,2021-08-11,133.50999450683594
167303,SPG,2021-08-12,133.85000610351562
167304,SPG,2021-08-13,133.6699981689453
167305,SPG,2021-08-16,130.97000122070312
167306,SPG,2021-08-17,128.11000061035156
167307,SPG,2021-08-18,128.0
167308,SPG,2021-08-19,128.4600067138672
167309,SPG,2021-08-20,128.77000427246094
167310,SPG,2021-08-23,129.4600067138672
167311,SPG,2021-08-24,132.55999755859375
167312,SPG,2021-08-25,132.5399932861328
167313,SPG,2021-08-26,131.0399932861328
167314,SPG,2021-08-27,133.69000244140625
167315,SPG,2021-08-30,133.41000366210938
167316,SPG,2021-08-31,134.4499969482422
167317,SPG,2021-09-01,135.80999755859375
167318,SPG,2021-09-02,136.4199981689453
167319,SPG,2021-09-03,135.75
167320,SPG,2021-09-07,134.5800018310547
167321,SPG,2021-09-08,132.13999938964844
167322,SPG,2021-09-09,130.63999938964844
167323,SPG,2021-09-10,127.9000015258789
167324,SPG,2021-09-13,131.1199951171875
167325,SPG,2021-09-14,129.55999755859375
167326,SPG,2021-09-15,131.14999389648438
167327,SPG,2021-09-16,132.6699981689453
167328,SPG,2021-09-17,131.27000427246094
167329,SPG,2021-09-20,129.52000427246094
167330,SPG,2021-09-21,130.3800048828125
167331,SPG,2021-09-22,133.63999938964844
167332,SPG,2021-09-23,135.1199951171875
167333,SPG,2021-09-24,133.85000610351562
167334,SPG,2021-09-27,134.14999389648438
167335,SPG,2021-09-28,133.7100067138672
167336,SPG,2021-09-29,133.85000610351562
167337,SPG,2021-09-30,129.97000122070312
167338,SPG,2021-10-01,133.13999938964844
167339,SPG,2021-10-04,132.25
167340,SPG,2021-10-05,131.38999938964844
167341,SPG,2021-10-06,132.61000061035156
167342,SPG,2021-10-07,134.00999450683594
167343,SPG,2021-10-08,132.0800018310547
167344,SPG,2021-10-11,132.6199951171875
167345,SPG,2021-10-12,134.77000427246094
167346,SPG,2021-10-13,137.14999389648438
167347,SPG,2021-10-14,139.3300018310547
167348,SPG,2021-10-15,140.22000122070312
167349,SPG,2021-10-18,144.52999877929688
167350,SPG,2021-10-19,142.83999633789062
167351,SPG,2021-10-20,144.9600067138672
167352,SPG,2021-10-21,143.9600067138672
167353,SPG,2021-10-22,145.13999938964844
167354,SPG,2021-10-25,146.8300018310547
167355,SPG,2021-10-26,146.3699951171875
167356,SPG,2021-10-27,143.92999267578125
167357,SPG,2021-10-28,147.1199951171875
167358,SPG,2021-10-29,146.5800018310547
167359,SPG,2021-11-01,149.36000061035156
167360,SPG,2021-11-02,158.99000549316406
167361,SPG,2021-11-03,166.24000549316406
167362,SPG,2021-11-04,165.7100067138672
167363,SPG,2021-11-05,170.5
167364,SPG,2021-11-08,167.38999938964844
167365,SPG,2021-11-09,167.49000549316406
167366,SPG,2021-11-10,163.97000122070312
167367,SPG,2021-11-11,165.44000244140625
167368,SPG,2021-11-12,164.8000030517578
167369,SPG,2021-11-15,166.2899932861328
167370,SPG,2021-11-16,164.8699951171875
167371,SPG,2021-11-17,167.49000549316406
167372,SPG,2021-11-18,169.3800048828125
167373,SPG,2021-11-19,166.74000549316406
167374,SPG,2021-11-22,167.99000549316406
167375,SPG,2021-11-23,169.02999877929688
167376,SPG,2021-11-24,169.02999877929688
167377,SPG,2021-11-26,160.47999572753906
167378,SPG,2021-11-29,159.94000244140625
167379,SPG,2021-11-30,152.83999633789062
167380,SPG,2021-12-01,147.72000122070312
167381,SPG,2021-12-02,151.86000061035156
167382,SPG,2021-12-03,149.19000244140625
167383,SPG,2021-12-06,152.60000610351562
167384,SPG,2021-12-07,156.25
167385,SPG,2021-12-08,157.4499969482422
167386,SPG,2021-12-09,152.24000549316406
167387,SPG,2021-12-10,152.4199981689453
167388,SPG,2021-12-13,151.10000610351562
167389,SPG,2021-12-14,150.92999267578125
167390,SPG,2021-12-15,152.0399932861328
167391,SPG,2021-12-16,151.66000366210938
167392,SPG,2021-12-17,150.72999572753906
167393,SPG,2021-12-20,146.27000427246094
167394,SPG,2021-12-21,154.47000122070312
167395,SPG,2021-12-22,155.52999877929688
167396,SPG,2021-12-23,155.4600067138672
167397,SPG,2021-12-27,158.42999267578125
167398,SPG,2021-12-28,157.77000427246094
167399,SPG,2021-12-29,158.75999450683594
167400,SPG,2021-12-30,160.0399932861328
167401,SPG,2021-12-31,159.77000427246094
167402,SPG,2022-01-03,160.3000030517578
167403,SPG,2022-01-04,162.97999572753906
167404,SPG,2022-01-05,161.02999877929688
167405,SPG,2022-01-06,163.16000366210938
167406,SPG,2022-01-07,161.27000427246094
167407,SPG,2022-01-10,160.8800048828125
167408,SPG,2022-01-11,161.8300018310547
167409,SPG,2022-01-12,161.92999267578125
167410,SPG,2022-01-13,162.99000549316406
167411,SPG,2022-01-14,155.6999969482422
167412,SPG,2022-01-18,153.88999938964844
167413,SPG,2022-01-19,148.58999633789062
167414,SPG,2022-01-20,147.42999267578125
167415,SPG,2022-01-21,146.9600067138672
167416,SPG,2022-01-24,146.10000610351562
167417,SPG,2022-01-25,146.77999877929688
167418,SPG,2022-01-26,145.5800018310547
167419,SPG,2022-01-27,143.88999938964844
167420,SPG,2022-01-28,146.39999389648438
167421,SPG,2022-01-31,147.1999969482422
167422,SPG,2022-02-01,147.36000061035156
167423,SPG,2022-02-02,149.5500030517578
167424,SPG,2022-02-03,145.55999755859375
167425,SPG,2022-02-04,145.17999267578125
167426,SPG,2022-02-07,148.9199981689453
167427,SPG,2022-02-08,142.0399932861328
167428,SPG,2022-02-09,143.08999633789062
167429,SPG,2022-02-10,143.97999572753906
167430,SPG,2022-02-11,141.8300018310547
167431,SPG,2022-02-14,139.89999389648438
167432,SPG,2022-02-15,141.32000732421875
167433,SPG,2022-02-16,143.86000061035156
167434,SPG,2022-02-17,143.6699981689453
167435,SPG,2022-02-18,140.9499969482422
167436,SPG,2022-02-22,138.0500030517578
167437,SPG,2022-02-23,134.07000732421875
167438,SPG,2022-02-24,137.82000732421875
167439,SPG,2022-02-25,139.6999969482422
167440,SPG,2022-02-28,137.55999755859375
167441,SPG,2022-03-01,134.60000610351562
167442,SPG,2022-03-02,138.77000427246094
167443,SPG,2022-03-03,139.41000366210938
167444,SPG,2022-03-04,136.88999938964844
167445,SPG,2022-03-07,128.27000427246094
167446,SPG,2022-03-08,131.38999938964844
167447,SPG,2022-03-09,132.57000732421875
167448,SPG,2022-03-10,132.61000061035156
167449,SPG,2022-03-11,130.0500030517578
167450,SPG,2022-03-14,128.19000244140625
167451,SPG,2022-03-15,128.8800048828125
167452,SPG,2022-03-16,131.3300018310547
167453,SPG,2022-03-17,131.64999389648438
167454,SPG,2022-03-18,130.83999633789062
167455,SPG,2022-03-21,129.05999755859375
167456,SPG,2022-03-22,132.83999633789062
167457,SPG,2022-03-23,130.00999450683594
167458,SPG,2022-03-24,130.1300048828125
167459,SPG,2022-03-25,130.1699981689453
167460,SPG,2022-03-28,131.75
167461,SPG,2022-03-29,138.0800018310547
167462,SPG,2022-03-30,134.7899932861328
167463,SPG,2022-03-31,131.55999755859375
167464,SPG,2022-04-01,133.0
167465,SPG,2022-04-04,134.52999877929688
167466,SPG,2022-04-05,130.5800018310547
167467,SPG,2022-04-06,127.86000061035156
167468,SPG,2022-04-07,125.51000213623048
167469,SPG,2022-04-08,127.47000122070312
167470,SPG,2022-04-11,126.77999877929688
167471,SPG,2022-04-12,126.18000030517578
167472,SPG,2022-04-13,127.58000183105467
167473,SPG,2022-04-14,127.87999725341795
167474,SPG,2022-04-18,127.88999938964844
167475,SPG,2022-04-19,131.32000732421875
167476,SPG,2022-04-20,132.58999633789062
167477,SPG,2022-04-21,130.85000610351562
167478,SPG,2022-04-22,125.87999725341795
167479,SPG,2022-04-25,126.29000091552734
167480,SPG,2022-04-26,124.12999725341795
167481,SPG,2022-04-27,122.12999725341795
167482,SPG,2022-04-28,124.41000366210938
167483,SPG,2022-04-29,118.0
167484,SPG,2022-05-02,116.83999633789062
167485,SPG,2022-05-03,120.87000274658205
167486,SPG,2022-05-04,124.58000183105467
167487,SPG,2022-05-05,122.33999633789062
167488,SPG,2022-05-06,121.41999816894533
167489,SPG,2022-05-09,118.19000244140624
167490,SPG,2022-05-10,119.06999969482422
167491,SPG,2022-05-11,113.01000213623048
167492,SPG,2022-05-12,115.62000274658205
167493,SPG,2022-05-13,116.77999877929688
167494,SPG,2022-05-16,116.87000274658205
167495,SPG,2022-05-17,120.76000213623048
167496,SPG,2022-05-18,113.66999816894533
167497,SPG,2022-05-19,110.04000091552734
167498,SPG,2022-05-20,108.83999633789062
167499,SPG,2022-05-23,107.7699966430664
167500,SPG,2022-05-24,107.8499984741211
167501,SPG,2022-05-25,109.19000244140624
167502,SPG,2022-05-26,112.02999877929688
167503,SPG,2022-05-27,113.7300033569336
167504,SPG,2022-05-31,114.6500015258789
167505,SPG,2022-06-01,111.16999816894533
167506,SPG,2022-06-02,112.31999969482422
167507,SPG,2022-06-03,109.9499969482422
167508,SPG,2022-06-06,109.62000274658205
167509,SPG,2022-06-07,112.27999877929688
167510,SPG,2022-06-08,107.87000274658205
167511,SPG,2022-06-09,103.87000274658205
167512,SPG,2022-06-10,101.26000213623048
167513,SPG,2022-06-13,97.1500015258789
167514,SPG,2022-06-14,96.51000213623048
167515,SPG,2022-06-15,97.5
167516,SPG,2022-06-16,94.62000274658205
167517,SPG,2022-06-17,95.69000244140624
167518,SPG,2022-06-21,96.58999633789062
167519,SPG,2022-06-22,95.9499969482422
167520,SPG,2022-06-23,96.6999969482422
167521,SPG,2022-06-24,99.62000274658205
167522,SPG,2022-06-27,100.12000274658205
167523,SPG,2022-06-28,99.25
167524,SPG,2022-06-29,97.26000213623048
167525,SPG,2022-06-30,94.91999816894533
167526,SPG,2022-07-01,95.68000030517578
167527,SPG,2022-07-05,97.56999969482422
167528,SPG,2022-07-06,96.41999816894533
167529,SPG,2022-07-07,97.87999725341795
167530,SPG,2022-07-08,97.69000244140624
167531,SPG,2022-07-11,97.22000122070312
167532,SPG,2022-07-12,97.5999984741211
167533,SPG,2022-07-13,95.55999755859376
167534,SPG,2022-07-14,94.0
167535,SPG,2022-07-15,96.36000061035156
167536,SPG,2022-07-18,98.63999938964844
167537,SPG,2022-07-19,102.2699966430664
167538,SPG,2022-07-20,103.4499969482422
167539,SPG,2022-07-21,104.23999786376952
167540,SPG,2022-07-22,103.68000030517578
167541,SPG,2022-07-25,104.02999877929688
167542,SPG,2022-07-26,102.58000183105467
167543,SPG,2022-07-27,104.12000274658205
167544,SPG,2022-07-28,107.45999908447266
167545,SPG,2022-07-29,108.63999938964844
167546,SPG,2022-08-01,108.62999725341795
167547,SPG,2022-08-02,105.4800033569336
167548,SPG,2022-08-03,106.93000030517578
167549,SPG,2022-08-04,105.81999969482422
167550,SPG,2022-08-05,106.5
167551,SPG,2022-08-08,108.83999633789062
167552,SPG,2022-08-09,108.01000213623048
167553,SPG,2022-08-10,111.37999725341795
167554,SPG,2022-08-11,114.06999969482422
167555,SPG,2022-08-12,115.8499984741211
167556,SPG,2022-08-15,113.25
167557,SPG,2022-08-16,114.5199966430664
167558,SPG,2022-08-17,112.83999633789062
167559,SPG,2022-08-18,113.33000183105467
167560,SPG,2022-08-19,111.01000213623048
167561,SPG,2022-08-22,106.73999786376952
167562,SPG,2022-08-23,106.83999633789062
167563,SPG,2022-08-24,106.68000030517578
167564,SPG,2022-08-25,108.23999786376952
167565,SPG,2022-08-26,104.8499984741211
167566,SPG,2022-08-29,103.6500015258789
167567,SPG,2022-08-30,103.79000091552734
167568,SPG,2022-08-31,101.9800033569336
167569,SPG,2022-09-01,101.33000183105467
167570,SPG,2022-09-02,100.52999877929688
167571,SPG,2022-09-06,101.04000091552734
167572,SPG,2022-09-07,103.45999908447266
167573,SPG,2022-09-08,102.54000091552734
167574,SPG,2022-09-09,103.7699966430664
167575,SPG,2022-09-12,105.25
167576,SPG,2022-09-13,100.41000366210938
167577,SPG,2022-09-14,100.02999877929688
167578,SPG,2022-09-15,99.54000091552734
167579,SPG,2022-09-16,99.6999969482422
167580,SPG,2022-09-19,100.27999877929688
167581,SPG,2022-09-20,98.31999969482422
167582,SPG,2022-09-21,95.6500015258789
167583,SPG,2022-09-22,92.18000030517578
167584,SPG,2022-09-23,90.18000030517578
167585,SPG,2022-09-26,87.36000061035156
167586,SPG,2022-09-27,89.02999877929688
167587,SPG,2022-09-28,92.52999877929688
167588,SPG,2022-09-29,89.12999725341797
167589,SPG,2022-09-30,89.75
167590,SPG,2022-10-03,90.9800033569336
167591,SPG,2022-10-04,95.87000274658205
167592,SPG,2022-10-05,95.7699966430664
167593,SPG,2022-10-06,94.68000030517578
167594,SPG,2022-10-07,92.54000091552734
167595,SPG,2022-10-10,92.52999877929688
167596,SPG,2022-10-11,94.81999969482422
167597,SPG,2022-10-12,93.68000030517578
167598,SPG,2022-10-13,95.83000183105467
167599,SPG,2022-10-14,95.86000061035156
167600,SPG,2022-10-17,99.1500015258789
167601,SPG,2022-10-18,98.66000366210938
167602,SPG,2022-10-19,98.02999877929688
167603,SPG,2022-10-20,98.30999755859376
167604,SPG,2022-10-21,101.04000091552734
167605,SPG,2022-10-24,102.38999938964844
167606,SPG,2022-10-25,105.83999633789062
167607,SPG,2022-10-26,105.52999877929688
167608,SPG,2022-10-27,106.38999938964844
167609,SPG,2022-10-28,108.95999908447266
167610,SPG,2022-10-31,108.9800033569336
167611,SPG,2022-11-01,113.83999633789062
167612,SPG,2022-11-02,111.61000061035156
167613,SPG,2022-11-03,112.58000183105467
167614,SPG,2022-11-04,115.56999969482422
167615,SPG,2022-11-07,116.87000274658205
167616,SPG,2022-11-08,115.41999816894533
167617,SPG,2022-11-09,112.91999816894533
167618,SPG,2022-11-10,120.04000091552734
167619,SPG,2022-11-11,120.1999969482422
167620,SPG,2022-11-14,117.52999877929688
167621,SPG,2022-11-15,120.16000366210938
167622,SPG,2022-11-16,115.58999633789062
167623,SPG,2022-11-17,115.79000091552734
167624,SPG,2022-11-18,117.9000015258789
167625,SPG,2022-11-21,117.18000030517578
167626,SPG,2022-11-22,119.37999725341795
167627,SPG,2022-11-23,119.61000061035156
167628,SPG,2022-11-25,120.6999969482422
167629,SPG,2022-11-28,115.76000213623048
167630,SPG,2022-11-29,117.45999908447266
167631,SPG,2022-11-30,119.44000244140624
167632,SPG,2022-12-01,119.01000213623048
167633,SPG,2022-12-02,119.33999633789062
167634,SPG,2022-12-05,117.69000244140624
167635,SPG,2022-12-06,118.26000213623048
167636,SPG,2022-12-07,119.0500030517578
167637,SPG,2022-12-08,117.12000274658205
167638,SPG,2022-12-09,116.75
167639,SPG,2022-12-12,118.62000274658205
167640,SPG,2022-12-13,120.23999786376952
167641,SPG,2022-12-14,119.70999908447266
167642,SPG,2022-12-15,118.20999908447266
167643,SPG,2022-12-16,116.31999969482422
167644,SPG,2022-12-19,115.62000274658205
167645,SPG,2022-12-20,115.66000366210938
167646,SPG,2022-12-21,116.5500030517578
167647,SPG,2022-12-22,116.36000061035156
167648,SPG,2022-12-23,117.91000366210938
167649,SPG,2022-12-27,118.0999984741211
167650,SPG,2022-12-28,115.05999755859376
167651,SPG,2022-12-29,117.31999969482422
167652,SPG,2022-12-30,117.4800033569336
167653,SPG,2023-01-03,117.54000091552734
167654,SPG,2023-01-04,121.16000366210938
167655,SPG,2023-01-05,117.41999816894533
167656,SPG,2023-01-06,118.87000274658205
167657,SPG,2023-01-09,118.31999969482422
167658,SPG,2023-01-10,116.8499984741211
167659,SPG,2023-01-11,121.36000061035156
167660,SPG,2023-01-12,125.98999786376952
167661,SPG,2023-01-13,125.56999969482422
167662,SPG,2023-01-17,125.0199966430664
167663,SPG,2023-01-18,122.25
167664,SPG,2023-01-19,120.93000030517578
167665,SPG,2023-01-20,123.6500015258789
167666,SPG,2023-01-23,124.97000122070312
167667,SPG,2023-01-24,125.4499969482422
167668,SPG,2023-01-25,125.19000244140624
167669,SPG,2023-01-26,126.33000183105467
167670,SPG,2023-01-27,128.61000061035156
167671,SPG,2023-01-30,125.9499969482422
167672,SPG,2023-01-31,128.4600067138672
167673,SPG,2023-02-01,128.92999267578125
167674,SPG,2023-02-02,131.7899932861328
167675,SPG,2023-02-03,129.80999755859375
167676,SPG,2023-02-06,128.63999938964844
167677,SPG,2023-02-07,125.9000015258789
167678,SPG,2023-02-08,124.23999786376952
167679,SPG,2023-02-09,124.41000366210938
167680,SPG,2023-02-10,124.3499984741211
167681,SPG,2023-02-13,125.77999877929688
167682,SPG,2023-02-14,125.41000366210938
167683,SPG,2023-02-15,125.5199966430664
167684,SPG,2023-02-16,124.3499984741211
167685,SPG,2023-02-17,123.66000366210938
167686,SPG,2023-02-21,120.62000274658205
167687,SPG,2023-02-22,121.0999984741211
167688,SPG,2023-02-23,122.3000030517578
167689,SPG,2023-02-24,121.83000183105467
167690,SPG,2023-02-27,122.51000213623048
167691,SPG,2023-02-28,122.08999633789062
167692,SPG,2023-03-01,121.25
167693,SPG,2023-03-02,122.8499984741211
167694,SPG,2023-03-03,124.08000183105467
167695,SPG,2023-03-06,123.8499984741211
167696,SPG,2023-03-07,120.61000061035156
167697,SPG,2023-03-08,122.18000030517578
167698,SPG,2023-03-09,117.3000030517578
167699,SPG,2023-03-10,111.5
167700,SPG,2023-03-13,111.41999816894533
167701,SPG,2023-03-14,112.1999969482422
167702,SPG,2023-03-15,109.69000244140624
167703,SPG,2023-03-16,109.1999969482422
167704,SPG,2023-03-17,104.30999755859376
167705,SPG,2023-03-20,107.12000274658205
167706,SPG,2023-03-21,109.12000274658205
167707,SPG,2023-03-22,104.30999755859376
167708,SPG,2023-03-23,102.37999725341795
167709,SPG,2023-03-24,103.4800033569336
167710,SPG,2023-03-27,103.3000030517578
167711,SPG,2023-03-28,104.1500015258789
167712,SPG,2023-03-29,106.58999633789062
167713,SPG,2023-03-30,107.55999755859376
167714,SPG,2023-03-31,111.97000122070312
167715,SPG,2023-04-03,112.41999816894533
167716,SPG,2023-04-04,111.30999755859376
167717,SPG,2023-04-05,109.9499969482422
167718,SPG,2023-04-06,109.7699966430664
167719,SPG,2023-04-10,109.55999755859376
167720,SPG,2023-04-11,110.16000366210938
167721,SPG,2023-04-12,109.51000213623048
167722,SPG,2023-04-13,108.94000244140624
167723,SPG,2023-04-14,107.55999755859376
167724,SPG,2023-04-17,111.3499984741211
167725,SPG,2023-04-18,111.3000030517578
167726,SPG,2023-04-19,112.05999755859376
167727,SPG,2023-04-20,110.7699966430664
167728,SPG,2023-04-21,110.66000366210938
167729,SPG,2023-04-24,110.2300033569336
167730,SPG,2023-04-25,109.22000122070312
167731,SPG,2023-04-26,108.33999633789062
167732,SPG,2023-04-27,110.5999984741211
167733,SPG,2023-04-28,113.31999969482422
167734,SPG,2023-05-01,113.48999786376952
167735,SPG,2023-05-02,112.0500030517578
167736,SPG,2023-05-03,107.58999633789062
167737,SPG,2023-05-04,107.8499984741211
167738,SPG,2023-05-05,109.5500030517578
167739,SPG,2023-05-08,108.0
167740,SPG,2023-05-09,106.48999786376952
167741,SPG,2023-05-10,106.52999877929688
167742,SPG,2023-05-11,106.25
167743,SPG,2023-05-12,106.3499984741211
167744,SO,1981-12-31,3.66540002822876
167745,SO,1982-01-04,3.741763114929199
167746,SO,1982-01-05,3.703581094741821
167747,SO,1982-01-06,3.703581094741821
167748,SO,1982-01-07,3.66540002822876
167749,SO,1982-01-08,3.741763114929199
167750,SO,1982-01-11,3.741763114929199
167751,SO,1982-01-12,3.66540002822876
167752,SO,1982-01-13,3.627218961715698
167753,SO,1982-01-14,3.627218961715698
167754,SO,1982-01-15,3.703581094741821
167755,SO,1982-01-18,3.703581094741821
167756,SO,1982-01-19,3.703581094741821
167757,SO,1982-01-20,3.66540002822876
167758,SO,1982-01-21,3.741763114929199
167759,SO,1982-01-22,3.741763114929199
167760,SO,1982-01-25,3.741763114929199
167761,SO,1982-01-26,3.627218961715698
167762,SO,1982-01-27,3.550856113433838
167763,SO,1982-01-28,3.627218961715698
167764,SO,1982-01-29,3.703581094741821
167765,SO,1982-02-01,3.5890378952026367
167766,SO,1982-02-02,3.627218961715698
167767,SO,1982-02-03,3.627218961715698
167768,SO,1982-02-04,3.627218961715698
167769,SO,1982-02-05,3.66540002822876
167770,SO,1982-02-08,3.5890378952026367
167771,SO,1982-02-09,3.5890378952026367
167772,SO,1982-02-10,3.5890378952026367
167773,SO,1982-02-11,3.5890378952026367
167774,SO,1982-02-12,3.5890378952026367
167775,SO,1982-02-16,3.550856113433838
167776,SO,1982-02-17,3.550856113433838
167777,SO,1982-02-18,3.550856113433838
167778,SO,1982-02-19,3.550856113433838
167779,SO,1982-02-22,3.5126750469207764
167780,SO,1982-02-23,3.550856113433838
167781,SO,1982-02-24,3.66540002822876
167782,SO,1982-02-25,3.66540002822876
167783,SO,1982-02-26,3.703581094741821
167784,SO,1982-03-01,3.703581094741821
167785,SO,1982-03-02,3.741763114929199
167786,SO,1982-03-03,3.741763114929199
167787,SO,1982-03-04,3.7799439430236816
167788,SO,1982-03-05,3.7799439430236816
167789,SO,1982-03-08,3.741763114929199
167790,SO,1982-03-09,3.7799439430236816
167791,SO,1982-03-10,3.7799439430236816
167792,SO,1982-03-11,3.703581094741821
167793,SO,1982-03-12,3.741763114929199
167794,SO,1982-03-15,3.741763114929199
167795,SO,1982-03-16,3.741763114929199
167796,SO,1982-03-17,3.7799439430236816
167797,SO,1982-03-18,3.741763114929199
167798,SO,1982-03-19,3.7799439430236816
167799,SO,1982-03-22,3.818125009536743
167800,SO,1982-03-23,3.8563060760498047
167801,SO,1982-03-24,3.818125009536743
167802,SO,1982-03-25,3.8563060760498047
167803,SO,1982-03-26,3.818125009536743
167804,SO,1982-03-29,3.894488096237183
167805,SO,1982-03-30,3.970849990844727
167806,SO,1982-03-31,4.009030818939209
167807,SO,1982-04-01,4.047213077545166
167808,SO,1982-04-02,4.047213077545166
167809,SO,1982-04-05,4.085393905639648
167810,SO,1982-04-06,4.009030818939209
167811,SO,1982-04-07,4.047213077545166
167812,SO,1982-04-08,4.047213077545166
167813,SO,1982-04-12,4.009030818939209
167814,SO,1982-04-13,4.047213077545166
167815,SO,1982-04-14,4.047213077545166
167816,SO,1982-04-15,4.085393905639648
167817,SO,1982-04-16,4.047213077545166
167818,SO,1982-04-19,4.085393905639648
167819,SO,1982-04-20,4.047213077545166
167820,SO,1982-04-21,4.047213077545166
167821,SO,1982-04-22,4.085393905639648
167822,SO,1982-04-23,4.123575210571289
167823,SO,1982-04-26,4.123575210571289
167824,SO,1982-04-27,3.970849990844727
167825,SO,1982-04-28,3.894488096237183
167826,SO,1982-04-29,3.894488096237183
167827,SO,1982-04-30,3.932668924331665
167828,SO,1982-05-03,3.932668924331665
167829,SO,1982-05-04,3.932668924331665
167830,SO,1982-05-05,3.894488096237183
167831,SO,1982-05-06,3.932668924331665
167832,SO,1982-05-07,3.970849990844727
167833,SO,1982-05-10,3.932668924331665
167834,SO,1982-05-11,3.932668924331665
167835,SO,1982-05-12,3.932668924331665
167836,SO,1982-05-13,3.932668924331665
167837,SO,1982-05-14,3.894488096237183
167838,SO,1982-05-17,3.8563060760498047
167839,SO,1982-05-18,3.8563060760498047
167840,SO,1982-05-19,3.8563060760498047
167841,SO,1982-05-20,3.8563060760498047
167842,SO,1982-05-21,3.8563060760498047
167843,SO,1982-05-24,3.894488096237183
167844,SO,1982-05-25,3.894488096237183
167845,SO,1982-05-26,3.8563060760498047
167846,SO,1982-05-27,3.8563060760498047
167847,SO,1982-05-28,3.818125009536743
167848,SO,1982-06-01,3.8563060760498047
167849,SO,1982-06-02,3.818125009536743
167850,SO,1982-06-03,3.7799439430236816
167851,SO,1982-06-04,3.703581094741821
167852,SO,1982-06-07,3.703581094741821
167853,SO,1982-06-08,3.703581094741821
167854,SO,1982-06-09,3.703581094741821
167855,SO,1982-06-10,3.741763114929199
167856,SO,1982-06-11,3.7799439430236816
167857,SO,1982-06-14,3.7799439430236816
167858,SO,1982-06-15,3.741763114929199
167859,SO,1982-06-16,3.741763114929199
167860,SO,1982-06-17,3.703581094741821
167861,SO,1982-06-18,3.703581094741821
167862,SO,1982-06-21,3.66540002822876
167863,SO,1982-06-22,3.741763114929199
167864,SO,1982-06-23,3.741763114929199
167865,SO,1982-06-24,3.703581094741821
167866,SO,1982-06-25,3.703581094741821
167867,SO,1982-06-28,3.703581094741821
167868,SO,1982-06-29,3.7799439430236816
167869,SO,1982-06-30,3.818125009536743
167870,SO,1982-07-01,3.818125009536743
167871,SO,1982-07-02,3.818125009536743
167872,SO,1982-07-06,3.818125009536743
167873,SO,1982-07-07,3.7799439430236816
167874,SO,1982-07-08,3.818125009536743
167875,SO,1982-07-09,3.8563060760498047
167876,SO,1982-07-12,3.970849990844727
167877,SO,1982-07-13,3.970849990844727
167878,SO,1982-07-14,3.970849990844727
167879,SO,1982-07-15,3.970849990844727
167880,SO,1982-07-16,3.970849990844727
167881,SO,1982-07-19,4.009030818939209
167882,SO,1982-07-20,4.047213077545166
167883,SO,1982-07-21,4.009030818939209
167884,SO,1982-07-22,4.047213077545166
167885,SO,1982-07-23,4.047213077545166
167886,SO,1982-07-26,4.047213077545166
167887,SO,1982-07-27,3.8563060760498047
167888,SO,1982-07-28,3.894488096237183
167889,SO,1982-07-29,3.894488096237183
167890,SO,1982-07-30,3.932668924331665
167891,SO,1982-08-02,3.894488096237183
167892,SO,1982-08-03,3.932668924331665
167893,SO,1982-08-04,3.894488096237183
167894,SO,1982-08-05,3.932668924331665
167895,SO,1982-08-06,3.932668924331665
167896,SO,1982-08-09,3.932668924331665
167897,SO,1982-08-10,3.932668924331665
167898,SO,1982-08-11,3.932668924331665
167899,SO,1982-08-12,4.009030818939209
167900,SO,1982-08-13,4.085393905639648
167901,SO,1982-08-16,4.123575210571289
167902,SO,1982-08-17,4.314480781555176
167903,SO,1982-08-18,4.314480781555176
167904,SO,1982-08-19,4.314480781555176
167905,SO,1982-08-20,4.429025173187256
167906,SO,1982-08-23,4.390843868255615
167907,SO,1982-08-24,4.429025173187256
167908,SO,1982-08-25,4.390843868255615
167909,SO,1982-08-26,4.390843868255615
167910,SO,1982-08-27,4.390843868255615
167911,SO,1982-08-30,4.429025173187256
167912,SO,1982-08-31,4.429025173187256
167913,SO,1982-09-01,4.314480781555176
167914,SO,1982-09-02,4.314480781555176
167915,SO,1982-09-03,4.390843868255615
167916,SO,1982-09-07,4.352663040161133
167917,SO,1982-09-08,4.352663040161133
167918,SO,1982-09-09,4.390843868255615
167919,SO,1982-09-10,4.390843868255615
167920,SO,1982-09-13,4.390843868255615
167921,SO,1982-09-14,4.390843868255615
167922,SO,1982-09-15,4.429025173187256
167923,SO,1982-09-16,4.429025173187256
167924,SO,1982-09-17,4.390843868255615
167925,SO,1982-09-20,4.390843868255615
167926,SO,1982-09-21,4.429025173187256
167927,SO,1982-09-22,4.505387783050537
167928,SO,1982-09-23,4.505387783050537
167929,SO,1982-09-24,4.467206001281738
167930,SO,1982-09-27,4.467206001281738
167931,SO,1982-09-28,4.429025173187256
167932,SO,1982-09-29,4.429025173187256
167933,SO,1982-09-30,4.467206001281738
167934,SO,1982-10-01,4.429025173187256
167935,SO,1982-10-04,4.467206001281738
167936,SO,1982-10-05,4.429025173187256
167937,SO,1982-10-06,4.467206001281738
167938,SO,1982-10-07,4.505387783050537
167939,SO,1982-10-08,4.6581130027771
167940,SO,1982-10-11,4.772655963897705
167941,SO,1982-10-12,4.696293830871582
167942,SO,1982-10-13,4.772655963897705
167943,SO,1982-10-14,4.772655963897705
167944,SO,1982-10-15,4.734475135803223
167945,SO,1982-10-18,4.810838222503662
167946,SO,1982-10-19,4.734475135803223
167947,SO,1982-10-20,4.772655963897705
167948,SO,1982-10-21,4.734475135803223
167949,SO,1982-10-22,4.696293830871582
167950,SO,1982-10-25,4.619931221008301
167951,SO,1982-10-26,4.429025173187256
167952,SO,1982-10-27,4.505387783050537
167953,SO,1982-10-28,4.543569087982178
167954,SO,1982-10-29,4.543569087982178
167955,SO,1982-11-01,4.467206001281738
167956,SO,1982-11-02,4.505387783050537
167957,SO,1982-11-03,4.543569087982178
167958,SO,1982-11-04,4.505387783050537
167959,SO,1982-11-05,4.6581130027771
167960,SO,1982-11-08,4.696293830871582
167961,SO,1982-11-09,4.734475135803223
167962,SO,1982-11-10,4.734475135803223
167963,SO,1982-11-11,4.734475135803223
167964,SO,1982-11-12,4.734475135803223
167965,SO,1982-11-15,4.734475135803223
167966,SO,1982-11-16,4.619931221008301
167967,SO,1982-11-17,4.696293830871582
167968,SO,1982-11-18,4.696293830871582
167969,SO,1982-11-19,4.696293830871582
167970,SO,1982-11-22,4.696293830871582
167971,SO,1982-11-23,4.696293830871582
167972,SO,1982-11-24,4.58174991607666
167973,SO,1982-11-26,4.619931221008301
167974,SO,1982-11-29,4.619931221008301
167975,SO,1982-11-30,4.619931221008301
167976,SO,1982-12-01,4.505387783050537
167977,SO,1982-12-02,4.58174991607666
167978,SO,1982-12-03,4.543569087982178
167979,SO,1982-12-06,4.543569087982178
167980,SO,1982-12-07,4.58174991607666
167981,SO,1982-12-08,4.58174991607666
167982,SO,1982-12-09,4.619931221008301
167983,SO,1982-12-10,4.619931221008301
167984,SO,1982-12-13,4.619931221008301
167985,SO,1982-12-14,4.619931221008301
167986,SO,1982-12-15,4.6581130027771
167987,SO,1982-12-16,4.6581130027771
167988,SO,1982-12-17,4.696293830871582
167989,SO,1982-12-20,4.696293830871582
167990,SO,1982-12-21,4.696293830871582
167991,SO,1982-12-22,4.772655963897705
167992,SO,1982-12-23,4.734475135803223
167993,SO,1982-12-27,4.772655963897705
167994,SO,1982-12-28,4.734475135803223
167995,SO,1982-12-29,4.772655963897705
167996,SO,1982-12-30,4.772655963897705
167997,SO,1982-12-31,4.772655963897705
167998,SO,1983-01-03,4.734475135803223
167999,SO,1983-01-04,4.810838222503662
168000,SO,1983-01-05,4.8490190505981445
168001,SO,1983-01-06,4.887199878692627
168002,SO,1983-01-07,4.8490190505981445
168003,SO,1983-01-10,4.887199878692627
168004,SO,1983-01-11,4.963562965393066
168005,SO,1983-01-12,4.963562965393066
168006,SO,1983-01-13,5.001743793487549
168007,SO,1983-01-14,4.963562965393066
168008,SO,1983-01-17,4.887199878692627
168009,SO,1983-01-18,4.925381183624268
168010,SO,1983-01-19,4.8490190505981445
168011,SO,1983-01-20,4.925381183624268
168012,SO,1983-01-21,4.925381183624268
168013,SO,1983-01-24,4.925381183624268
168014,SO,1983-01-25,4.887199878692627
168015,SO,1983-01-26,4.887199878692627
168016,SO,1983-01-27,4.963562965393066
168017,SO,1983-01-28,4.963562965393066
168018,SO,1983-01-31,4.887199878692627
168019,SO,1983-02-01,4.734475135803223
168020,SO,1983-02-02,4.772655963897705
168021,SO,1983-02-03,4.810838222503662
168022,SO,1983-02-04,4.810838222503662
168023,SO,1983-02-07,4.772655963897705
168024,SO,1983-02-08,4.772655963897705
168025,SO,1983-02-09,4.772655963897705
168026,SO,1983-02-10,4.734475135803223
168027,SO,1983-02-11,4.734475135803223
168028,SO,1983-02-14,4.772655963897705
168029,SO,1983-02-15,4.772655963897705
168030,SO,1983-02-16,4.772655963897705
168031,SO,1983-02-17,4.734475135803223
168032,SO,1983-02-18,4.734475135803223
168033,SO,1983-02-22,4.696293830871582
168034,SO,1983-02-23,4.772655963897705
168035,SO,1983-02-24,4.8490190505981445
168036,SO,1983-02-25,4.8490190505981445
168037,SO,1983-02-28,4.887199878692627
168038,SO,1983-03-01,4.887199878692627
168039,SO,1983-03-02,4.887199878692627
168040,SO,1983-03-03,4.887199878692627
168041,SO,1983-03-04,4.963562965393066
168042,SO,1983-03-07,4.925381183624268
168043,SO,1983-03-08,4.887199878692627
168044,SO,1983-03-09,4.887199878692627
168045,SO,1983-03-10,4.887199878692627
168046,SO,1983-03-11,4.887199878692627
168047,SO,1983-03-14,4.810838222503662
168048,SO,1983-03-15,4.8490190505981445
168049,SO,1983-03-16,4.8490190505981445
168050,SO,1983-03-17,4.8490190505981445
168051,SO,1983-03-18,4.8490190505981445
168052,SO,1983-03-21,4.810838222503662
168053,SO,1983-03-22,4.8490190505981445
168054,SO,1983-03-23,4.810838222503662
168055,SO,1983-03-24,4.810838222503662
168056,SO,1983-03-25,4.772655963897705
168057,SO,1983-03-28,4.734475135803223
168058,SO,1983-03-29,4.734475135803223
168059,SO,1983-03-30,4.734475135803223
168060,SO,1983-03-31,4.772655963897705
168061,SO,1983-04-04,4.734475135803223
168062,SO,1983-04-05,4.772655963897705
168063,SO,1983-04-06,4.810838222503662
168064,SO,1983-04-07,4.772655963897705
168065,SO,1983-04-08,4.772655963897705
168066,SO,1983-04-11,4.772655963897705
168067,SO,1983-04-12,4.8490190505981445
168068,SO,1983-04-13,4.887199878692627
168069,SO,1983-04-14,4.8490190505981445
168070,SO,1983-04-15,4.887199878692627
168071,SO,1983-04-18,4.925381183624268
168072,SO,1983-04-19,5.001743793487549
168073,SO,1983-04-20,5.0399250984191895
168074,SO,1983-04-21,5.078105926513672
168075,SO,1983-04-22,5.0399250984191895
168076,SO,1983-04-25,5.0399250984191895
168077,SO,1983-04-26,4.887199878692627
168078,SO,1983-04-27,4.887199878692627
168079,SO,1983-04-28,4.8490190505981445
168080,SO,1983-04-29,4.887199878692627
168081,SO,1983-05-02,4.8490190505981445
168082,SO,1983-05-03,4.8490190505981445
168083,SO,1983-05-04,4.8490190505981445
168084,SO,1983-05-05,4.8490190505981445
168085,SO,1983-05-06,4.887199878692627
168086,SO,1983-05-09,4.887199878692627
168087,SO,1983-05-10,4.887199878692627
168088,SO,1983-05-11,4.8490190505981445
168089,SO,1983-05-12,4.8490190505981445
168090,SO,1983-05-13,4.8490190505981445
168091,SO,1983-05-16,4.8490190505981445
168092,SO,1983-05-17,4.810838222503662
168093,SO,1983-05-18,4.8490190505981445
168094,SO,1983-05-19,4.8490190505981445
168095,SO,1983-05-20,4.8490190505981445
168096,SO,1983-05-23,4.8490190505981445
168097,SO,1983-05-24,4.810838222503662
168098,SO,1983-05-25,4.772655963897705
168099,SO,1983-05-26,4.810838222503662
168100,SO,1983-05-27,4.810838222503662
168101,SO,1983-05-31,4.810838222503662
168102,SO,1983-06-01,4.810838222503662
168103,SO,1983-06-02,4.810838222503662
168104,SO,1983-06-03,4.772655963897705
168105,SO,1983-06-06,4.810838222503662
168106,SO,1983-06-07,4.8490190505981445
168107,SO,1983-06-08,4.810838222503662
168108,SO,1983-06-09,4.772655963897705
168109,SO,1983-06-10,4.772655963897705
168110,SO,1983-06-13,4.772655963897705
168111,SO,1983-06-14,4.810838222503662
168112,SO,1983-06-15,4.8490190505981445
168113,SO,1983-06-16,4.8490190505981445
168114,SO,1983-06-17,4.810838222503662
168115,SO,1983-06-20,4.810838222503662
168116,SO,1983-06-21,4.8490190505981445
168117,SO,1983-06-22,4.810838222503662
168118,SO,1983-06-23,4.772655963897705
168119,SO,1983-06-24,4.810838222503662
168120,SO,1983-06-27,4.772655963897705
168121,SO,1983-06-28,4.772655963897705
168122,SO,1983-06-29,4.772655963897705
168123,SO,1983-06-30,4.772655963897705
168124,SO,1983-07-01,4.810838222503662
168125,SO,1983-07-05,4.810838222503662
168126,SO,1983-07-06,4.887199878692627
168127,SO,1983-07-07,4.8490190505981445
168128,SO,1983-07-08,4.810838222503662
168129,SO,1983-07-11,4.887199878692627
168130,SO,1983-07-12,4.8490190505981445
168131,SO,1983-07-13,4.887199878692627
168132,SO,1983-07-14,4.8490190505981445
168133,SO,1983-07-15,4.925381183624268
168134,SO,1983-07-18,4.8490190505981445
168135,SO,1983-07-19,4.887199878692627
168136,SO,1983-07-20,4.925381183624268
168137,SO,1983-07-21,4.887199878692627
168138,SO,1983-07-22,4.8490190505981445
168139,SO,1983-07-25,4.810838222503662
168140,SO,1983-07-26,4.734475135803223
168141,SO,1983-07-27,4.696293830871582
168142,SO,1983-07-28,4.6581130027771
168143,SO,1983-07-29,4.505387783050537
168144,SO,1983-08-01,4.58174991607666
168145,SO,1983-08-02,4.619931221008301
168146,SO,1983-08-03,4.6581130027771
168147,SO,1983-08-04,4.543569087982178
168148,SO,1983-08-05,4.58174991607666
168149,SO,1983-08-08,4.543569087982178
168150,SO,1983-08-09,4.543569087982178
168151,SO,1983-08-10,4.543569087982178
168152,SO,1983-08-11,4.58174991607666
168153,SO,1983-08-12,4.58174991607666
168154,SO,1983-08-15,4.6581130027771
168155,SO,1983-08-16,4.734475135803223
168156,SO,1983-08-17,4.696293830871582
168157,SO,1983-08-18,4.734475135803223
168158,SO,1983-08-19,4.772655963897705
168159,SO,1983-08-22,4.734475135803223
168160,SO,1983-08-23,4.734475135803223
168161,SO,1983-08-24,4.734475135803223
168162,SO,1983-08-25,4.772655963897705
168163,SO,1983-08-26,4.772655963897705
168164,SO,1983-08-29,4.772655963897705
168165,SO,1983-08-30,4.696293830871582
168166,SO,1983-08-31,4.696293830871582
168167,SO,1983-09-01,4.696293830871582
168168,SO,1983-09-02,4.696293830871582
168169,SO,1983-09-06,4.772655963897705
168170,SO,1983-09-07,4.810838222503662
168171,SO,1983-09-08,4.810838222503662
168172,SO,1983-09-09,4.810838222503662
168173,SO,1983-09-12,4.8490190505981445
168174,SO,1983-09-13,4.8490190505981445
168175,SO,1983-09-14,4.8490190505981445
168176,SO,1983-09-15,4.887199878692627
168177,SO,1983-09-16,4.925381183624268
168178,SO,1983-09-19,4.963562965393066
168179,SO,1983-09-20,4.963562965393066
168180,SO,1983-09-21,4.963562965393066
168181,SO,1983-09-22,5.0399250984191895
168182,SO,1983-09-23,5.078105926513672
168183,SO,1983-09-26,5.116288185119629
168184,SO,1983-09-27,5.154469013214111
168185,SO,1983-09-28,5.078105926513672
168186,SO,1983-09-29,5.116288185119629
168187,SO,1983-09-30,5.078105926513672
168188,SO,1983-10-03,5.192649841308594
168189,SO,1983-10-04,5.269012928009033
168190,SO,1983-10-05,5.345375061035156
168191,SO,1983-10-06,5.345375061035156
168192,SO,1983-10-07,5.230831146240234
168193,SO,1983-10-10,5.230831146240234
168194,SO,1983-10-11,5.116288185119629
168195,SO,1983-10-12,5.078105926513672
168196,SO,1983-10-13,5.116288185119629
168197,SO,1983-10-14,5.154469013214111
168198,SO,1983-10-17,5.154469013214111
168199,SO,1983-10-18,5.154469013214111
168200,SO,1983-10-19,5.116288185119629
168201,SO,1983-10-20,5.116288185119629
168202,SO,1983-10-21,5.078105926513672
168203,SO,1983-10-24,5.116288185119629
168204,SO,1983-10-25,5.230831146240234
168205,SO,1983-10-26,5.307194232940674
168206,SO,1983-10-27,5.345375061035156
168207,SO,1983-10-28,5.307194232940674
168208,SO,1983-10-31,5.269012928009033
168209,SO,1983-11-01,5.078105926513672
168210,SO,1983-11-02,5.192649841308594
168211,SO,1983-11-03,5.192649841308594
168212,SO,1983-11-04,5.192649841308594
168213,SO,1983-11-07,5.078105926513672
168214,SO,1983-11-08,5.078105926513672
168215,SO,1983-11-09,5.116288185119629
168216,SO,1983-11-10,5.116288185119629
168217,SO,1983-11-11,5.116288185119629
168218,SO,1983-11-14,5.154469013214111
168219,SO,1983-11-15,5.116288185119629
168220,SO,1983-11-16,5.192649841308594
168221,SO,1983-11-17,5.192649841308594
168222,SO,1983-11-18,5.192649841308594
168223,SO,1983-11-21,5.116288185119629
168224,SO,1983-11-22,5.230831146240234
168225,SO,1983-11-23,5.230831146240234
168226,SO,1983-11-25,5.230831146240234
168227,SO,1983-11-28,5.192649841308594
168228,SO,1983-11-29,5.192649841308594
168229,SO,1983-11-30,5.192649841308594
168230,SO,1983-12-01,5.116288185119629
168231,SO,1983-12-02,5.078105926513672
168232,SO,1983-12-05,5.078105926513672
168233,SO,1983-12-06,5.0399250984191895
168234,SO,1983-12-07,5.0399250984191895
168235,SO,1983-12-08,5.078105926513672
168236,SO,1983-12-09,5.116288185119629
168237,SO,1983-12-12,5.078105926513672
168238,SO,1983-12-13,5.078105926513672
168239,SO,1983-12-14,5.0399250984191895
168240,SO,1983-12-15,5.0399250984191895
168241,SO,1983-12-16,5.0399250984191895
168242,SO,1983-12-19,5.0399250984191895
168243,SO,1983-12-20,5.116288185119629
168244,SO,1983-12-21,5.116288185119629
168245,SO,1983-12-22,5.078105926513672
168246,SO,1983-12-23,4.887199878692627
168247,SO,1983-12-27,4.963562965393066
168248,SO,1983-12-28,4.963562965393066
168249,SO,1983-12-29,5.001743793487549
168250,SO,1983-12-30,5.001743793487549
168251,SO,1984-01-03,5.001743793487549
168252,SO,1984-01-04,5.116288185119629
168253,SO,1984-01-05,5.192649841308594
168254,SO,1984-01-06,5.269012928009033
168255,SO,1984-01-09,5.269012928009033
168256,SO,1984-01-10,5.269012928009033
168257,SO,1984-01-11,5.192649841308594
168258,SO,1984-01-12,5.154469013214111
168259,SO,1984-01-13,5.154469013214111
168260,SO,1984-01-16,5.078105926513672
168261,SO,1984-01-17,5.078105926513672
168262,SO,1984-01-18,5.0399250984191895
168263,SO,1984-01-19,5.001743793487549
168264,SO,1984-01-20,5.078105926513672
168265,SO,1984-01-23,5.0399250984191895
168266,SO,1984-01-24,5.078105926513672
168267,SO,1984-01-25,5.116288185119629
168268,SO,1984-01-26,5.078105926513672
168269,SO,1984-01-27,5.078105926513672
168270,SO,1984-01-30,5.001743793487549
168271,SO,1984-01-31,4.8490190505981445
168272,SO,1984-02-01,4.810838222503662
168273,SO,1984-02-02,4.887199878692627
168274,SO,1984-02-03,4.925381183624268
168275,SO,1984-02-06,4.887199878692627
168276,SO,1984-02-07,4.810838222503662
168277,SO,1984-02-08,4.810838222503662
168278,SO,1984-02-09,4.810838222503662
168279,SO,1984-02-10,4.734475135803223
168280,SO,1984-02-13,4.6581130027771
168281,SO,1984-02-14,4.619931221008301
168282,SO,1984-02-15,4.543569087982178
168283,SO,1984-02-16,4.505387783050537
168284,SO,1984-02-17,4.467206001281738
168285,SO,1984-02-21,4.505387783050537
168286,SO,1984-02-22,4.505387783050537
168287,SO,1984-02-23,4.467206001281738
168288,SO,1984-02-24,4.58174991607666
168289,SO,1984-02-27,4.619931221008301
168290,SO,1984-02-28,4.619931221008301
168291,SO,1984-02-29,4.58174991607666
168292,SO,1984-03-01,4.543569087982178
168293,SO,1984-03-02,4.58174991607666
168294,SO,1984-03-05,4.58174991607666
168295,SO,1984-03-06,4.58174991607666
168296,SO,1984-03-07,4.543569087982178
168297,SO,1984-03-08,4.619931221008301
168298,SO,1984-03-09,4.734475135803223
168299,SO,1984-03-12,4.734475135803223
168300,SO,1984-03-13,4.734475135803223
168301,SO,1984-03-14,4.772655963897705
168302,SO,1984-03-15,4.772655963897705
168303,SO,1984-03-16,4.810838222503662
168304,SO,1984-03-19,4.772655963897705
168305,SO,1984-03-20,4.810838222503662
168306,SO,1984-03-21,4.8490190505981445
168307,SO,1984-03-22,4.810838222503662
168308,SO,1984-03-23,4.810838222503662
168309,SO,1984-03-26,4.8490190505981445
168310,SO,1984-03-27,4.810838222503662
168311,SO,1984-03-28,4.772655963897705
168312,SO,1984-03-29,4.772655963897705
168313,SO,1984-03-30,4.696293830871582
168314,SO,1984-04-02,4.696293830871582
168315,SO,1984-04-03,4.696293830871582
168316,SO,1984-04-04,4.734475135803223
168317,SO,1984-04-05,4.696293830871582
168318,SO,1984-04-06,4.696293830871582
168319,SO,1984-04-09,4.6581130027771
168320,SO,1984-04-10,4.696293830871582
168321,SO,1984-04-11,4.734475135803223
168322,SO,1984-04-12,4.772655963897705
168323,SO,1984-04-13,4.810838222503662
168324,SO,1984-04-16,4.810838222503662
168325,SO,1984-04-17,4.810838222503662
168326,SO,1984-04-18,4.8490190505981445
168327,SO,1984-04-19,4.8490190505981445
168328,SO,1984-04-23,4.810838222503662
168329,SO,1984-04-24,4.810838222503662
168330,SO,1984-04-25,4.772655963897705
168331,SO,1984-04-26,4.810838222503662
168332,SO,1984-04-27,4.810838222503662
168333,SO,1984-04-30,4.734475135803223
168334,SO,1984-05-01,4.543569087982178
168335,SO,1984-05-02,4.619931221008301
168336,SO,1984-05-03,4.619931221008301
168337,SO,1984-05-04,4.619931221008301
168338,SO,1984-05-07,4.543569087982178
168339,SO,1984-05-08,4.58174991607666
168340,SO,1984-05-09,4.58174991607666
168341,SO,1984-05-10,4.6581130027771
168342,SO,1984-05-11,4.619931221008301
168343,SO,1984-05-14,4.543569087982178
168344,SO,1984-05-15,4.543569087982178
168345,SO,1984-05-16,4.58174991607666
168346,SO,1984-05-17,4.58174991607666
168347,SO,1984-05-18,4.505387783050537
168348,SO,1984-05-21,4.505387783050537
168349,SO,1984-05-22,4.543569087982178
168350,SO,1984-05-23,4.505387783050537
168351,SO,1984-05-24,4.467206001281738
168352,SO,1984-05-25,4.429025173187256
168353,SO,1984-05-29,4.429025173187256
168354,SO,1984-05-30,4.429025173187256
168355,SO,1984-05-31,4.429025173187256
168356,SO,1984-06-01,4.467206001281738
168357,SO,1984-06-04,4.505387783050537
168358,SO,1984-06-05,4.505387783050537
168359,SO,1984-06-06,4.467206001281738
168360,SO,1984-06-07,4.429025173187256
168361,SO,1984-06-08,4.467206001281738
168362,SO,1984-06-11,4.429025173187256
168363,SO,1984-06-12,4.467206001281738
168364,SO,1984-06-13,4.505387783050537
168365,SO,1984-06-14,4.505387783050537
168366,SO,1984-06-15,4.505387783050537
168367,SO,1984-06-18,4.505387783050537
168368,SO,1984-06-19,4.505387783050537
168369,SO,1984-06-20,4.58174991607666
168370,SO,1984-06-21,4.619931221008301
168371,SO,1984-06-22,4.543569087982178
168372,SO,1984-06-25,4.58174991607666
168373,SO,1984-06-26,4.543569087982178
168374,SO,1984-06-27,4.58174991607666
168375,SO,1984-06-28,4.543569087982178
168376,SO,1984-06-29,4.543569087982178
168377,SO,1984-07-02,4.543569087982178
168378,SO,1984-07-03,4.505387783050537
168379,SO,1984-07-05,4.58174991607666
168380,SO,1984-07-06,4.58174991607666
168381,SO,1984-07-09,4.58174991607666
168382,SO,1984-07-10,4.58174991607666
168383,SO,1984-07-11,4.58174991607666
168384,SO,1984-07-12,4.58174991607666
168385,SO,1984-07-13,4.696293830871582
168386,SO,1984-07-16,4.696293830871582
168387,SO,1984-07-17,4.696293830871582
168388,SO,1984-07-18,4.6581130027771
168389,SO,1984-07-19,4.6581130027771
168390,SO,1984-07-20,4.6581130027771
168391,SO,1984-07-23,4.734475135803223
168392,SO,1984-07-24,4.6581130027771
168393,SO,1984-07-25,4.696293830871582
168394,SO,1984-07-26,4.734475135803223
168395,SO,1984-07-27,4.734475135803223
168396,SO,1984-07-30,4.696293830871582
168397,SO,1984-07-31,4.58174991607666
168398,SO,1984-08-01,4.619931221008301
168399,SO,1984-08-02,4.772655963897705
168400,SO,1984-08-03,4.887199878692627
168401,SO,1984-08-06,4.963562965393066
168402,SO,1984-08-07,4.925381183624268
168403,SO,1984-08-08,4.810838222503662
168404,SO,1984-08-09,4.8490190505981445
168405,SO,1984-08-10,4.887199878692627
168406,SO,1984-08-13,4.887199878692627
168407,SO,1984-08-14,4.887199878692627
168408,SO,1984-08-15,4.810838222503662
168409,SO,1984-08-16,4.8490190505981445
168410,SO,1984-08-17,4.887199878692627
168411,SO,1984-08-20,4.58174991607666
168412,SO,1984-08-21,4.925381183624268
168413,SO,1984-08-22,4.925381183624268
168414,SO,1984-08-23,4.963562965393066
168415,SO,1984-08-24,5.0399250984191895
168416,SO,1984-08-27,5.001743793487549
168417,SO,1984-08-28,5.001743793487549
168418,SO,1984-08-29,5.001743793487549
168419,SO,1984-08-30,4.925381183624268
168420,SO,1984-08-31,4.963562965393066
168421,SO,1984-09-04,4.963562965393066
168422,SO,1984-09-05,4.963562965393066
168423,SO,1984-09-06,5.001743793487549
168424,SO,1984-09-07,4.963562965393066
168425,SO,1984-09-10,4.925381183624268
168426,SO,1984-09-11,4.925381183624268
168427,SO,1984-09-12,4.887199878692627
168428,SO,1984-09-13,5.001743793487549
168429,SO,1984-09-14,5.116288185119629
168430,SO,1984-09-17,5.078105926513672
168431,SO,1984-09-18,5.078105926513672
168432,SO,1984-09-19,5.154469013214111
168433,SO,1984-09-20,5.230831146240234
168434,SO,1984-09-21,5.116288185119629
168435,SO,1984-09-24,5.078105926513672
168436,SO,1984-09-25,5.230831146240234
168437,SO,1984-09-26,5.192649841308594
168438,SO,1984-09-27,5.269012928009033
168439,SO,1984-09-28,5.269012928009033
168440,SO,1984-10-01,5.230831146240234
168441,SO,1984-10-02,5.230831146240234
168442,SO,1984-10-03,5.230831146240234
168443,SO,1984-10-04,5.230831146240234
168444,SO,1984-10-05,5.269012928009033
168445,SO,1984-10-08,5.269012928009033
168446,SO,1984-10-09,5.269012928009033
168447,SO,1984-10-10,5.230831146240234
168448,SO,1984-10-11,5.269012928009033
168449,SO,1984-10-12,5.383555889129639
168450,SO,1984-10-15,5.421738147735596
168451,SO,1984-10-16,5.345375061035156
168452,SO,1984-10-17,5.421738147735596
168453,SO,1984-10-18,5.574462890625
168454,SO,1984-10-19,5.612644195556641
168455,SO,1984-10-22,5.536281108856201
168456,SO,1984-10-23,5.536281108856201
168457,SO,1984-10-24,5.574462890625
168458,SO,1984-10-25,5.4980998039245605
168459,SO,1984-10-26,5.4980998039245605
168460,SO,1984-10-29,5.459918975830078
168461,SO,1984-10-30,5.345375061035156
168462,SO,1984-10-31,5.421738147735596
168463,SO,1984-11-01,5.421738147735596
168464,SO,1984-11-02,5.4980998039245605
168465,SO,1984-11-05,5.421738147735596
168466,SO,1984-11-06,5.4980998039245605
168467,SO,1984-11-07,5.421738147735596
168468,SO,1984-11-08,5.421738147735596
168469,SO,1984-11-09,5.4980998039245605
168470,SO,1984-11-12,5.459918975830078
168471,SO,1984-11-13,5.421738147735596
168472,SO,1984-11-14,5.459918975830078
168473,SO,1984-11-15,5.4980998039245605
168474,SO,1984-11-16,5.4980998039245605
168475,SO,1984-11-19,5.459918975830078
168476,SO,1984-11-20,5.4980998039245605
168477,SO,1984-11-21,5.536281108856201
168478,SO,1984-11-23,5.650825023651123
168479,SO,1984-11-26,5.650825023651123
168480,SO,1984-11-27,5.574462890625
168481,SO,1984-11-28,5.536281108856201
168482,SO,1984-11-29,5.612644195556641
168483,SO,1984-11-30,5.536281108856201
168484,SO,1984-12-03,5.4980998039245605
168485,SO,1984-12-04,5.459918975830078
168486,SO,1984-12-05,5.4980998039245605
168487,SO,1984-12-06,5.421738147735596
168488,SO,1984-12-07,5.421738147735596
168489,SO,1984-12-10,5.4980998039245605
168490,SO,1984-12-11,5.4980998039245605
168491,SO,1984-12-12,5.459918975830078
168492,SO,1984-12-13,5.459918975830078
168493,SO,1984-12-14,5.459918975830078
168494,SO,1984-12-17,5.459918975830078
168495,SO,1984-12-18,5.6890058517456055
168496,SO,1984-12-19,5.7271881103515625
168497,SO,1984-12-20,5.650825023651123
168498,SO,1984-12-21,5.574462890625
168499,SO,1984-12-24,5.6890058517456055
168500,SO,1984-12-26,5.612644195556641
168501,SO,1984-12-27,5.650825023651123
168502,SO,1984-12-28,5.650825023651123
168503,SO,1984-12-31,5.765368938446045
168504,SO,1985-01-02,5.7271881103515625
168505,SO,1985-01-03,5.6890058517456055
168506,SO,1985-01-04,5.574462890625
168507,SO,1985-01-07,5.650825023651123
168508,SO,1985-01-08,5.6890058517456055
168509,SO,1985-01-09,5.6890058517456055
168510,SO,1985-01-10,5.765368938446045
168511,SO,1985-01-11,5.7271881103515625
168512,SO,1985-01-14,5.765368938446045
168513,SO,1985-01-15,5.765368938446045
168514,SO,1985-01-16,5.7271881103515625
168515,SO,1985-01-17,5.6890058517456055
168516,SO,1985-01-18,5.7271881103515625
168517,SO,1985-01-21,5.803549766540527
168518,SO,1985-01-22,5.765368938446045
168519,SO,1985-01-23,5.7271881103515625
168520,SO,1985-01-24,5.650825023651123
168521,SO,1985-01-25,5.6890058517456055
168522,SO,1985-01-28,5.6890058517456055
168523,SO,1985-01-29,5.574462890625
168524,SO,1985-01-30,5.536281108856201
168525,SO,1985-01-31,5.536281108856201
168526,SO,1985-02-01,5.574462890625
168527,SO,1985-02-04,5.574462890625
168528,SO,1985-02-05,5.612644195556641
168529,SO,1985-02-06,5.650825023651123
168530,SO,1985-02-07,5.6890058517456055
168531,SO,1985-02-08,5.6890058517456055
168532,SO,1985-02-11,5.7271881103515625
168533,SO,1985-02-12,5.6890058517456055
168534,SO,1985-02-13,5.765368938446045
168535,SO,1985-02-14,5.7271881103515625
168536,SO,1985-02-15,5.765368938446045
168537,SO,1985-02-19,5.7271881103515625
168538,SO,1985-02-20,5.7271881103515625
168539,SO,1985-02-21,5.7271881103515625
168540,SO,1985-02-22,5.7271881103515625
168541,SO,1985-02-25,5.6890058517456055
168542,SO,1985-02-26,5.7271881103515625
168543,SO,1985-02-27,5.7271881103515625
168544,SO,1985-02-28,5.650825023651123
168545,SO,1985-03-01,5.6890058517456055
168546,SO,1985-03-04,5.650825023651123
168547,SO,1985-03-05,5.6890058517456055
168548,SO,1985-03-06,5.6890058517456055
168549,SO,1985-03-07,5.650825023651123
168550,SO,1985-03-08,5.6890058517456055
168551,SO,1985-03-11,5.7271881103515625
168552,SO,1985-03-12,5.7271881103515625
168553,SO,1985-03-13,5.6890058517456055
168554,SO,1985-03-14,5.7271881103515625
168555,SO,1985-03-15,5.7271881103515625
168556,SO,1985-03-18,5.765368938446045
168557,SO,1985-03-19,5.765368938446045
168558,SO,1985-03-20,5.879912853240967
168559,SO,1985-03-21,5.841731071472168
168560,SO,1985-03-22,5.918094158172607
168561,SO,1985-03-25,5.994455814361572
168562,SO,1985-03-26,5.994455814361572
168563,SO,1985-03-27,6.070818901062012
168564,SO,1985-03-28,6.032638072967529
168565,SO,1985-03-29,6.109000205993652
168566,SO,1985-04-01,6.109000205993652
168567,SO,1985-04-02,6.109000205993652
168568,SO,1985-04-03,6.109000205993652
168569,SO,1985-04-04,6.109000205993652
168570,SO,1985-04-08,6.032638072967529
168571,SO,1985-04-09,6.032638072967529
168572,SO,1985-04-10,6.109000205993652
168573,SO,1985-04-11,6.147181034088135
168574,SO,1985-04-12,6.147181034088135
168575,SO,1985-04-15,6.185362815856934
168576,SO,1985-04-16,6.185362815856934
168577,SO,1985-04-17,6.109000205993652
168578,SO,1985-04-18,6.185362815856934
168579,SO,1985-04-19,6.223544120788574
168580,SO,1985-04-22,6.223544120788574
168581,SO,1985-04-23,6.223544120788574
168582,SO,1985-04-24,6.261724948883057
168583,SO,1985-04-25,6.299905776977539
168584,SO,1985-04-26,6.261724948883057
168585,SO,1985-04-29,6.185362815856934
168586,SO,1985-04-30,5.994455814361572
168587,SO,1985-05-01,5.994455814361572
168588,SO,1985-05-02,5.994455814361572
168589,SO,1985-05-03,6.032638072967529
168590,SO,1985-05-06,6.032638072967529
168591,SO,1985-05-07,6.147181034088135
168592,SO,1985-05-08,6.223544120788574
168593,SO,1985-05-09,6.223544120788574
168594,SO,1985-05-10,6.299905776977539
168595,SO,1985-05-13,6.261724948883057
168596,SO,1985-05-14,6.185362815856934
168597,SO,1985-05-15,6.223544120788574
168598,SO,1985-05-16,6.261724948883057
168599,SO,1985-05-17,6.3762688636779785
168600,SO,1985-05-20,6.3762688636779785
168601,SO,1985-05-21,6.338088035583496
168602,SO,1985-05-22,6.299905776977539
168603,SO,1985-05-23,6.261724948883057
168604,SO,1985-05-24,6.299905776977539
168605,SO,1985-05-28,6.223544120788574
168606,SO,1985-05-29,6.261724948883057
168607,SO,1985-05-30,6.299905776977539
168608,SO,1985-05-31,6.338088035583496
168609,SO,1985-06-03,6.338088035583496
168610,SO,1985-06-04,6.414450168609619
168611,SO,1985-06-05,6.3762688636779785
168612,SO,1985-06-06,6.452630996704102
168613,SO,1985-06-07,6.4908127784729
168614,SO,1985-06-10,6.452630996704102
168615,SO,1985-06-11,6.4908127784729
168616,SO,1985-06-12,6.528994083404541
168617,SO,1985-06-13,6.528994083404541
168618,SO,1985-06-14,6.567174911499023
168619,SO,1985-06-17,6.567174911499023
168620,SO,1985-06-18,6.643537998199463
168621,SO,1985-06-19,6.605356216430664
168622,SO,1985-06-20,6.605356216430664
168623,SO,1985-06-21,6.681718826293945
168624,SO,1985-06-24,6.719900131225586
168625,SO,1985-06-25,6.758080959320068
168626,SO,1985-06-26,6.758080959320068
168627,SO,1985-06-27,6.719900131225586
168628,SO,1985-06-28,6.758080959320068
168629,SO,1985-07-01,6.719900131225586
168630,SO,1985-07-02,6.719900131225586
168631,SO,1985-07-03,6.758080959320068
168632,SO,1985-07-05,6.758080959320068
168633,SO,1985-07-08,6.87262487411499
168634,SO,1985-07-09,6.834444046020508
168635,SO,1985-07-10,6.87262487411499
168636,SO,1985-07-11,6.910806179046631
168637,SO,1985-07-12,7.025350093841553
168638,SO,1985-07-15,7.025350093841553
168639,SO,1985-07-16,7.025350093841553
168640,SO,1985-07-17,6.987168788909912
168641,SO,1985-07-18,6.94898796081543
168642,SO,1985-07-19,6.834444046020508
168643,SO,1985-07-22,6.796263217926025
168644,SO,1985-07-23,6.528994083404541
168645,SO,1985-07-24,6.338088035583496
168646,SO,1985-07-25,6.452630996704102
168647,SO,1985-07-26,6.4908127784729
168648,SO,1985-07-29,6.3762688636779785
168649,SO,1985-07-30,6.223544120788574
168650,SO,1985-07-31,6.338088035583496
168651,SO,1985-08-01,6.452630996704102
168652,SO,1985-08-02,6.299905776977539
168653,SO,1985-08-05,6.185362815856934
168654,SO,1985-08-06,6.109000205993652
168655,SO,1985-08-07,6.070818901062012
168656,SO,1985-08-08,6.261724948883057
168657,SO,1985-08-09,6.299905776977539
168658,SO,1985-08-12,6.223544120788574
168659,SO,1985-08-13,6.223544120788574
168660,SO,1985-08-14,6.223544120788574
168661,SO,1985-08-15,6.261724948883057
168662,SO,1985-08-16,6.109000205993652
168663,SO,1985-08-19,6.147181034088135
168664,SO,1985-08-20,6.185362815856934
168665,SO,1985-08-21,6.261724948883057
168666,SO,1985-08-22,6.223544120788574
168667,SO,1985-08-23,6.261724948883057
168668,SO,1985-08-26,6.147181034088135
168669,SO,1985-08-27,6.223544120788574
168670,SO,1985-08-28,6.338088035583496
168671,SO,1985-08-29,6.299905776977539
168672,SO,1985-08-30,6.261724948883057
168673,SO,1985-09-03,6.223544120788574
168674,SO,1985-09-04,6.223544120788574
168675,SO,1985-09-05,6.147181034088135
168676,SO,1985-09-06,6.109000205993652
168677,SO,1985-09-09,6.109000205993652
168678,SO,1985-09-10,6.109000205993652
168679,SO,1985-09-11,6.070818901062012
168680,SO,1985-09-12,5.95627498626709
168681,SO,1985-09-13,5.918094158172607
168682,SO,1985-09-16,5.95627498626709
168683,SO,1985-09-17,5.994455814361572
168684,SO,1985-09-18,5.994455814361572
168685,SO,1985-09-19,6.032638072967529
168686,SO,1985-09-20,5.95627498626709
168687,SO,1985-09-23,6.032638072967529
168688,SO,1985-09-24,5.918094158172607
168689,SO,1985-09-25,5.879912853240967
168690,SO,1985-09-26,5.803549766540527
168691,SO,1985-09-30,5.95627498626709
168692,SO,1985-10-01,5.95627498626709
168693,SO,1985-10-02,5.95627498626709
168694,SO,1985-10-03,6.070818901062012
168695,SO,1985-10-04,6.070818901062012
168696,SO,1985-10-07,6.032638072967529
168697,SO,1985-10-08,5.994455814361572
168698,SO,1985-10-09,6.032638072967529
168699,SO,1985-10-10,6.032638072967529
168700,SO,1985-10-11,5.994455814361572
168701,SO,1985-10-14,6.032638072967529
168702,SO,1985-10-15,5.994455814361572
168703,SO,1985-10-16,5.994455814361572
168704,SO,1985-10-17,6.032638072967529
168705,SO,1985-10-18,6.070818901062012
168706,SO,1985-10-21,6.109000205993652
168707,SO,1985-10-22,6.185362815856934
168708,SO,1985-10-23,6.261724948883057
168709,SO,1985-10-24,6.261724948883057
168710,SO,1985-10-25,6.261724948883057
168711,SO,1985-10-28,6.299905776977539
168712,SO,1985-10-29,6.147181034088135
168713,SO,1985-10-30,6.223544120788574
168714,SO,1985-10-31,6.223544120788574
168715,SO,1985-11-01,6.299905776977539
168716,SO,1985-11-04,6.261724948883057
168717,SO,1985-11-05,6.261724948883057
168718,SO,1985-11-06,6.223544120788574
168719,SO,1985-11-07,6.223544120788574
168720,SO,1985-11-08,6.261724948883057
168721,SO,1985-11-11,6.3762688636779785
168722,SO,1985-11-12,6.567174911499023
168723,SO,1985-11-13,6.528994083404541
168724,SO,1985-11-14,6.567174911499023
168725,SO,1985-11-15,6.4908127784729
168726,SO,1985-11-18,6.4908127784729
168727,SO,1985-11-19,6.4908127784729
168728,SO,1985-11-20,6.528994083404541
168729,SO,1985-11-21,6.605356216430664
168730,SO,1985-11-22,6.528994083404541
168731,SO,1985-11-25,6.452630996704102
168732,SO,1985-11-26,6.414450168609619
168733,SO,1985-11-27,6.528994083404541
168734,SO,1985-11-29,6.605356216430664
168735,SO,1985-12-02,6.567174911499023
168736,SO,1985-12-03,6.528994083404541
168737,SO,1985-12-04,6.681718826293945
168738,SO,1985-12-05,6.605356216430664
168739,SO,1985-12-06,6.528994083404541
168740,SO,1985-12-09,6.605356216430664
168741,SO,1985-12-10,6.605356216430664
168742,SO,1985-12-11,6.758080959320068
168743,SO,1985-12-12,6.719900131225586
168744,SO,1985-12-13,6.796263217926025
168745,SO,1985-12-16,6.94898796081543
168746,SO,1985-12-17,7.025350093841553
168747,SO,1985-12-18,7.063530921936035
168748,SO,1985-12-19,6.987168788909912
168749,SO,1985-12-20,7.025350093841553
168750,SO,1985-12-23,6.87262487411499
168751,SO,1985-12-24,6.719900131225586
168752,SO,1985-12-26,6.719900131225586
168753,SO,1985-12-27,6.719900131225586
168754,SO,1985-12-30,6.758080959320068
168755,SO,1985-12-31,6.796263217926025
168756,SO,1986-01-02,6.758080959320068
168757,SO,1986-01-03,6.719900131225586
168758,SO,1986-01-06,6.758080959320068
168759,SO,1986-01-07,6.87262487411499
168760,SO,1986-01-08,6.796263217926025
168761,SO,1986-01-09,6.605356216430664
168762,SO,1986-01-10,6.719900131225586
168763,SO,1986-01-13,6.758080959320068
168764,SO,1986-01-14,6.719900131225586
168765,SO,1986-01-15,6.758080959320068
168766,SO,1986-01-16,6.758080959320068
168767,SO,1986-01-17,6.758080959320068
168768,SO,1986-01-20,6.758080959320068
168769,SO,1986-01-21,6.681718826293945
168770,SO,1986-01-22,6.681718826293945
168771,SO,1986-01-23,6.681718826293945
168772,SO,1986-01-24,6.719900131225586
168773,SO,1986-01-27,6.796263217926025
168774,SO,1986-01-28,6.719900131225586
168775,SO,1986-01-29,6.796263217926025
168776,SO,1986-01-30,6.719900131225586
168777,SO,1986-01-31,6.719900131225586
168778,SO,1986-02-03,6.719900131225586
168779,SO,1986-02-04,6.796263217926025
168780,SO,1986-02-05,6.796263217926025
168781,SO,1986-02-06,6.796263217926025
168782,SO,1986-02-07,6.758080959320068
168783,SO,1986-02-10,6.758080959320068
168784,SO,1986-02-11,6.719900131225586
168785,SO,1986-02-12,6.719900131225586
168786,SO,1986-02-13,6.719900131225586
168787,SO,1986-02-14,6.87262487411499
168788,SO,1986-02-18,7.025350093841553
168789,SO,1986-02-19,6.910806179046631
168790,SO,1986-02-20,7.063530921936035
168791,SO,1986-02-21,7.139894008636475
168792,SO,1986-02-24,7.101713180541992
168793,SO,1986-02-25,7.025350093841553
168794,SO,1986-02-26,6.987168788909912
168795,SO,1986-02-27,7.063530921936035
168796,SO,1986-02-28,7.063530921936035
168797,SO,1986-03-03,7.025350093841553
168798,SO,1986-03-04,7.025350093841553
168799,SO,1986-03-05,6.94898796081543
168800,SO,1986-03-06,6.910806179046631
168801,SO,1986-03-07,6.94898796081543
168802,SO,1986-03-10,6.987168788909912
168803,SO,1986-03-11,7.139894008636475
168804,SO,1986-03-12,7.139894008636475
168805,SO,1986-03-13,7.178074836730957
168806,SO,1986-03-14,7.254437923431396
168807,SO,1986-03-17,7.178074836730957
168808,SO,1986-03-18,7.178074836730957
168809,SO,1986-03-19,7.139894008636475
168810,SO,1986-03-20,7.025350093841553
168811,SO,1986-03-21,6.987168788909912
168812,SO,1986-03-24,7.063530921936035
168813,SO,1986-03-25,7.178074836730957
168814,SO,1986-03-26,7.254437923431396
168815,SO,1986-03-27,7.330800056457519
168816,SO,1986-03-31,7.483524799346924
168817,SO,1986-04-01,7.407163143157959
168818,SO,1986-04-02,7.330800056457519
168819,SO,1986-04-03,7.292619228363037
168820,SO,1986-04-04,7.178074836730957
168821,SO,1986-04-07,7.063530921936035
168822,SO,1986-04-08,7.216256141662598
168823,SO,1986-04-09,7.178074836730957
168824,SO,1986-04-10,7.254437923431396
168825,SO,1986-04-11,7.254437923431396
168826,SO,1986-04-14,7.330800056457519
168827,SO,1986-04-15,7.445343971252441
168828,SO,1986-04-16,7.636250019073486
168829,SO,1986-04-17,7.598069190979004
168830,SO,1986-04-18,7.521706104278564
168831,SO,1986-04-21,7.636250019073486
168832,SO,1986-04-22,7.559887886047363
168833,SO,1986-04-23,7.483524799346924
168834,SO,1986-04-24,7.330800056457519
168835,SO,1986-04-25,7.254437923431396
168836,SO,1986-04-28,7.178074836730957
168837,SO,1986-04-29,6.987168788909912
168838,SO,1986-04-30,6.87262487411499
168839,SO,1986-05-01,6.796263217926025
168840,SO,1986-05-02,6.758080959320068
168841,SO,1986-05-05,6.834444046020508
168842,SO,1986-05-06,6.758080959320068
168843,SO,1986-05-07,6.681718826293945
168844,SO,1986-05-08,6.681718826293945
168845,SO,1986-05-09,6.719900131225586
168846,SO,1986-05-12,6.643537998199463
168847,SO,1986-05-13,6.452630996704102
168848,SO,1986-05-14,6.605356216430664
168849,SO,1986-05-15,6.528994083404541
168850,SO,1986-05-16,6.4908127784729
168851,SO,1986-05-19,6.528994083404541
168852,SO,1986-05-20,6.528994083404541
168853,SO,1986-05-21,6.528994083404541
168854,SO,1986-05-22,6.719900131225586
168855,SO,1986-05-23,6.681718826293945
168856,SO,1986-05-27,6.87262487411499
168857,SO,1986-05-28,6.834444046020508
168858,SO,1986-05-29,6.834444046020508
168859,SO,1986-05-30,6.758080959320068
168860,SO,1986-06-02,6.681718826293945
168861,SO,1986-06-03,6.643537998199463
168862,SO,1986-06-04,6.605356216430664
168863,SO,1986-06-05,6.796263217926025
168864,SO,1986-06-06,6.719900131225586
168865,SO,1986-06-09,6.528994083404541
168866,SO,1986-06-10,6.528994083404541
168867,SO,1986-06-11,6.414450168609619
168868,SO,1986-06-12,6.4908127784729
168869,SO,1986-06-13,6.796263217926025
168870,SO,1986-06-16,6.834444046020508
168871,SO,1986-06-17,6.87262487411499
168872,SO,1986-06-18,6.94898796081543
168873,SO,1986-06-19,6.910806179046631
168874,SO,1986-06-20,7.025350093841553
168875,SO,1986-06-23,7.025350093841553
168876,SO,1986-06-24,7.139894008636475
168877,SO,1986-06-25,7.178074836730957
168878,SO,1986-06-26,7.216256141662598
168879,SO,1986-06-27,7.254437923431396
168880,SO,1986-06-30,7.254437923431396
168881,SO,1986-07-01,7.254437923431396
168882,SO,1986-07-02,7.254437923431396
168883,SO,1986-07-03,7.216256141662598
168884,SO,1986-07-07,7.178074836730957
168885,SO,1986-07-08,7.216256141662598
168886,SO,1986-07-09,7.330800056457519
168887,SO,1986-07-10,7.368980884552002
168888,SO,1986-07-11,7.483524799346924
168889,SO,1986-07-14,7.636250019073486
168890,SO,1986-07-15,7.559887886047363
168891,SO,1986-07-16,7.559887886047363
168892,SO,1986-07-17,7.483524799346924
168893,SO,1986-07-18,7.598069190979004
168894,SO,1986-07-21,7.636250019073486
168895,SO,1986-07-22,7.788974761962891
168896,SO,1986-07-23,7.827156066894531
168897,SO,1986-07-24,7.788974761962891
168898,SO,1986-07-25,7.903519153594971
168899,SO,1986-07-28,7.750793933868408
168900,SO,1986-07-29,7.559887886047363
168901,SO,1986-07-30,7.521706104278564
168902,SO,1986-07-31,7.521706104278564
168903,SO,1986-08-01,7.483524799346924
168904,SO,1986-08-04,7.407163143157959
168905,SO,1986-08-05,7.445343971252441
168906,SO,1986-08-06,7.445343971252441
168907,SO,1986-08-07,7.521706104278564
168908,SO,1986-08-08,7.521706104278564
168909,SO,1986-08-11,7.674430847167969
168910,SO,1986-08-12,7.674430847167969
168911,SO,1986-08-13,7.788974761962891
168912,SO,1986-08-14,7.86533784866333
168913,SO,1986-08-15,7.86533784866333
168914,SO,1986-08-18,7.903519153594971
168915,SO,1986-08-19,7.979880809783935
168916,SO,1986-08-20,8.208969116210938
168917,SO,1986-08-21,8.170787811279297
168918,SO,1986-08-22,8.208969116210938
168919,SO,1986-08-25,8.094425201416016
168920,SO,1986-08-26,8.247150421142578
168921,SO,1986-08-27,8.247150421142578
168922,SO,1986-08-28,8.208969116210938
168923,SO,1986-08-29,8.247150421142578
168924,SO,1986-09-02,8.056243896484375
168925,SO,1986-09-03,8.018062591552734
168926,SO,1986-09-04,8.094425201416016
168927,SO,1986-09-05,7.903519153594971
168928,SO,1986-09-08,7.674430847167969
168929,SO,1986-09-09,7.674430847167969
168930,SO,1986-09-10,7.598069190979004
168931,SO,1986-09-11,7.254437923431396
168932,SO,1986-09-12,7.101713180541992
168933,SO,1986-09-15,7.292619228363037
168934,SO,1986-09-16,7.330800056457519
168935,SO,1986-09-17,7.368980884552002
168936,SO,1986-09-18,7.292619228363037
168937,SO,1986-09-19,7.292619228363037
168938,SO,1986-09-22,7.368980884552002
168939,SO,1986-09-23,7.407163143157959
168940,SO,1986-09-24,7.521706104278564
168941,SO,1986-09-25,7.368980884552002
168942,SO,1986-09-26,7.368980884552002
168943,SO,1986-09-29,7.330800056457519
168944,SO,1986-09-30,7.368980884552002
168945,SO,1986-10-01,7.445343971252441
168946,SO,1986-10-02,7.445343971252441
168947,SO,1986-10-03,7.521706104278564
168948,SO,1986-10-06,7.483524799346924
168949,SO,1986-10-07,7.330800056457519
168950,SO,1986-10-08,7.445343971252441
168951,SO,1986-10-09,7.407163143157959
168952,SO,1986-10-10,7.407163143157959
168953,SO,1986-10-13,7.407163143157959
168954,SO,1986-10-14,7.483524799346924
168955,SO,1986-10-15,7.559887886047363
168956,SO,1986-10-16,7.636250019073486
168957,SO,1986-10-17,7.636250019073486
168958,SO,1986-10-20,7.636250019073486
168959,SO,1986-10-21,7.712613105773926
168960,SO,1986-10-22,7.712613105773926
168961,SO,1986-10-23,7.788974761962891
168962,SO,1986-10-24,7.750793933868408
168963,SO,1986-10-27,7.712613105773926
168964,SO,1986-10-28,7.483524799346924
168965,SO,1986-10-29,7.368980884552002
168966,SO,1986-10-30,7.788974761962891
168967,SO,1986-10-31,7.827156066894531
168968,SO,1986-11-03,7.827156066894531
168969,SO,1986-11-04,7.750793933868408
168970,SO,1986-11-05,7.827156066894531
168971,SO,1986-11-06,7.788974761962891
168972,SO,1986-11-07,7.827156066894531
168973,SO,1986-11-10,7.827156066894531
168974,SO,1986-11-11,7.827156066894531
168975,SO,1986-11-12,7.827156066894531
168976,SO,1986-11-13,7.788974761962891
168977,SO,1986-11-14,7.750793933868408
168978,SO,1986-11-17,7.712613105773926
168979,SO,1986-11-18,7.712613105773926
168980,SO,1986-11-19,7.788974761962891
168981,SO,1986-11-20,7.903519153594971
168982,SO,1986-11-21,7.941699981689453
168983,SO,1986-11-24,8.094425201416016
168984,SO,1986-11-25,8.094425201416016
168985,SO,1986-11-26,8.018062591552734
168986,SO,1986-11-28,8.018062591552734
168987,SO,1986-12-01,8.056243896484375
168988,SO,1986-12-02,8.247150421142578
168989,SO,1986-12-03,8.170787811279297
168990,SO,1986-12-04,8.13260555267334
168991,SO,1986-12-05,8.056243896484375
168992,SO,1986-12-08,8.018062591552734
168993,SO,1986-12-09,7.979880809783935
168994,SO,1986-12-10,8.056243896484375
168995,SO,1986-12-11,7.903519153594971
168996,SO,1986-12-12,7.788974761962891
168997,SO,1986-12-15,7.86533784866333
168998,SO,1986-12-16,8.018062591552734
168999,SO,1986-12-17,7.903519153594971
169000,SO,1986-12-18,7.941699981689453
169001,SO,1986-12-19,7.86533784866333
169002,SO,1986-12-22,7.86533784866333
169003,SO,1986-12-23,7.750793933868408
169004,SO,1986-12-24,7.827156066894531
169005,SO,1986-12-26,7.903519153594971
169006,SO,1986-12-29,7.86533784866333
169007,SO,1986-12-30,7.788974761962891
169008,SO,1986-12-31,7.750793933868408
169009,SO,1987-01-02,8.018062591552734
169010,SO,1987-01-05,8.170787811279297
169011,SO,1987-01-06,8.170787811279297
169012,SO,1987-01-07,8.247150421142578
169013,SO,1987-01-08,8.285330772399902
169014,SO,1987-01-09,8.399874687194824
169015,SO,1987-01-12,8.438055992126465
169016,SO,1987-01-13,8.438055992126465
169017,SO,1987-01-14,8.3616943359375
169018,SO,1987-01-15,8.3616943359375
169019,SO,1987-01-16,8.476238250732422
169020,SO,1987-01-19,8.552599906921387
169021,SO,1987-01-20,8.628963470458984
169022,SO,1987-01-21,8.628963470458984
169023,SO,1987-01-22,8.74350643157959
169024,SO,1987-01-23,8.667143821716309
169025,SO,1987-01-26,8.628963470458984
169026,SO,1987-01-27,8.476238250732422
169027,SO,1987-01-28,8.552599906921387
169028,SO,1987-01-29,8.3616943359375
169029,SO,1987-01-30,8.476238250732422
169030,SO,1987-02-02,8.514418601989746
169031,SO,1987-02-03,8.438055992126465
169032,SO,1987-02-04,8.476238250732422
169033,SO,1987-02-05,8.399874687194824
169034,SO,1987-02-06,8.438055992126465
169035,SO,1987-02-09,8.32351303100586
169036,SO,1987-02-10,8.208969116210938
169037,SO,1987-02-11,8.208969116210938
169038,SO,1987-02-12,8.208969116210938
169039,SO,1987-02-13,8.208969116210938
169040,SO,1987-02-17,8.247150421142578
169041,SO,1987-02-18,8.32351303100586
169042,SO,1987-02-19,8.438055992126465
169043,SO,1987-02-20,8.476238250732422
169044,SO,1987-02-23,8.438055992126465
169045,SO,1987-02-24,8.3616943359375
169046,SO,1987-02-25,8.399874687194824
169047,SO,1987-02-26,8.32351303100586
169048,SO,1987-02-27,8.32351303100586
169049,SO,1987-03-02,8.32351303100586
169050,SO,1987-03-03,8.399874687194824
169051,SO,1987-03-04,8.476238250732422
169052,SO,1987-03-05,8.514418601989746
169053,SO,1987-03-06,8.247150421142578
169054,SO,1987-03-09,8.094425201416016
169055,SO,1987-03-10,8.170787811279297
169056,SO,1987-03-11,8.018062591552734
169057,SO,1987-03-12,8.018062591552734
169058,SO,1987-03-13,7.979880809783935
169059,SO,1987-03-16,8.018062591552734
169060,SO,1987-03-17,7.979880809783935
169061,SO,1987-03-18,7.941699981689453
169062,SO,1987-03-19,8.056243896484375
169063,SO,1987-03-20,8.170787811279297
169064,SO,1987-03-23,8.32351303100586
169065,SO,1987-03-24,8.285330772399902
169066,SO,1987-03-25,8.285330772399902
169067,SO,1987-03-26,8.285330772399902
169068,SO,1987-03-27,8.094425201416016
169069,SO,1987-03-30,7.979880809783935
169070,SO,1987-03-31,8.056243896484375
169071,SO,1987-04-01,8.018062591552734
169072,SO,1987-04-02,8.056243896484375
169073,SO,1987-04-03,8.13260555267334
169074,SO,1987-04-06,8.170787811279297
169075,SO,1987-04-07,7.674430847167969
169076,SO,1987-04-08,7.521706104278564
169077,SO,1987-04-09,7.368980884552002
169078,SO,1987-04-10,7.216256141662598
169079,SO,1987-04-13,7.025350093841553
169080,SO,1987-04-14,6.796263217926025
169081,SO,1987-04-15,7.254437923431396
169082,SO,1987-04-16,7.559887886047363
169083,SO,1987-04-20,7.598069190979004
169084,SO,1987-04-21,7.86533784866333
169085,SO,1987-04-22,7.598069190979004
169086,SO,1987-04-23,7.674430847167969
169087,SO,1987-04-24,7.368980884552002
169088,SO,1987-04-27,7.445343971252441
169089,SO,1987-04-28,7.292619228363037
169090,SO,1987-04-29,7.254437923431396
169091,SO,1987-04-30,7.368980884552002
169092,SO,1987-05-01,7.292619228363037
169093,SO,1987-05-04,7.292619228363037
169094,SO,1987-05-05,7.368980884552002
169095,SO,1987-05-06,7.368980884552002
169096,SO,1987-05-07,7.292619228363037
169097,SO,1987-05-08,7.254437923431396
169098,SO,1987-05-11,7.292619228363037
169099,SO,1987-05-12,7.292619228363037
169100,SO,1987-05-13,7.292619228363037
169101,SO,1987-05-14,7.216256141662598
169102,SO,1987-05-15,6.910806179046631
169103,SO,1987-05-18,7.063530921936035
169104,SO,1987-05-19,6.758080959320068
169105,SO,1987-05-20,6.910806179046631
169106,SO,1987-05-21,6.987168788909912
169107,SO,1987-05-22,7.063530921936035
169108,SO,1987-05-26,7.101713180541992
169109,SO,1987-05-27,6.987168788909912
169110,SO,1987-05-28,7.101713180541992
169111,SO,1987-05-29,7.025350093841553
169112,SO,1987-06-01,7.101713180541992
169113,SO,1987-06-02,6.987168788909912
169114,SO,1987-06-03,7.101713180541992
169115,SO,1987-06-04,7.063530921936035
169116,SO,1987-06-05,6.987168788909912
169117,SO,1987-06-08,7.216256141662598
169118,SO,1987-06-09,7.216256141662598
169119,SO,1987-06-10,7.292619228363037
169120,SO,1987-06-11,7.330800056457519
169121,SO,1987-06-12,7.330800056457519
169122,SO,1987-06-15,7.292619228363037
169123,SO,1987-06-16,7.368980884552002
169124,SO,1987-06-17,7.330800056457519
169125,SO,1987-06-18,7.368980884552002
169126,SO,1987-06-19,7.445343971252441
169127,SO,1987-06-22,7.598069190979004
169128,SO,1987-06-23,7.559887886047363
169129,SO,1987-06-24,7.521706104278564
169130,SO,1987-06-25,7.559887886047363
169131,SO,1987-06-26,7.445343971252441
169132,SO,1987-06-29,7.521706104278564
169133,SO,1987-06-30,7.407163143157959
169134,SO,1987-07-01,7.483524799346924
169135,SO,1987-07-02,7.521706104278564
169136,SO,1987-07-06,7.368980884552002
169137,SO,1987-07-07,7.368980884552002
169138,SO,1987-07-08,7.368980884552002
169139,SO,1987-07-09,7.368980884552002
169140,SO,1987-07-10,7.445343971252441
169141,SO,1987-07-13,7.445343971252441
169142,SO,1987-07-14,7.483524799346924
169143,SO,1987-07-15,7.407163143157959
169144,SO,1987-07-16,7.521706104278564
169145,SO,1987-07-17,7.636250019073486
169146,SO,1987-07-20,7.559887886047363
169147,SO,1987-07-21,7.483524799346924
169148,SO,1987-07-22,7.483524799346924
169149,SO,1987-07-23,7.483524799346924
169150,SO,1987-07-24,7.407163143157959
169151,SO,1987-07-27,7.330800056457519
169152,SO,1987-07-28,7.063530921936035
169153,SO,1987-07-29,7.101713180541992
169154,SO,1987-07-30,7.139894008636475
169155,SO,1987-07-31,7.025350093841553
169156,SO,1987-08-03,6.94898796081543
169157,SO,1987-08-04,6.987168788909912
169158,SO,1987-08-05,7.063530921936035
169159,SO,1987-08-06,7.101713180541992
169160,SO,1987-08-07,6.987168788909912
169161,SO,1987-08-10,6.987168788909912
169162,SO,1987-08-11,7.178074836730957
169163,SO,1987-08-12,7.216256141662598
169164,SO,1987-08-13,7.368980884552002
169165,SO,1987-08-14,7.407163143157959
169166,SO,1987-08-17,7.368980884552002
169167,SO,1987-08-18,7.178074836730957
169168,SO,1987-08-19,7.139894008636475
169169,SO,1987-08-20,7.254437923431396
169170,SO,1987-08-21,7.178074836730957
169171,SO,1987-08-24,7.025350093841553
169172,SO,1987-08-25,7.216256141662598
169173,SO,1987-08-26,7.101713180541992
169174,SO,1987-08-27,7.025350093841553
169175,SO,1987-08-28,6.910806179046631
169176,SO,1987-08-31,7.025350093841553
169177,SO,1987-09-01,6.987168788909912
169178,SO,1987-09-02,7.101713180541992
169179,SO,1987-09-03,7.101713180541992
169180,SO,1987-09-04,7.101713180541992
169181,SO,1987-09-08,6.94898796081543
169182,SO,1987-09-09,6.987168788909912
169183,SO,1987-09-10,6.87262487411499
169184,SO,1987-09-11,6.87262487411499
169185,SO,1987-09-14,6.87262487411499
169186,SO,1987-09-15,6.796263217926025
169187,SO,1987-09-16,6.681718826293945
169188,SO,1987-09-17,6.681718826293945
169189,SO,1987-09-18,6.681718826293945
169190,SO,1987-09-21,6.681718826293945
169191,SO,1987-09-22,6.87262487411499
169192,SO,1987-09-23,6.796263217926025
169193,SO,1987-09-24,6.719900131225586
169194,SO,1987-09-25,6.758080959320068
169195,SO,1987-09-28,6.758080959320068
169196,SO,1987-09-29,6.643537998199463
169197,SO,1987-09-30,6.796263217926025
169198,SO,1987-10-01,7.063530921936035
169199,SO,1987-10-02,7.025350093841553
169200,SO,1987-10-05,7.025350093841553
169201,SO,1987-10-06,6.987168788909912
169202,SO,1987-10-07,7.025350093841553
169203,SO,1987-10-08,7.063530921936035
169204,SO,1987-10-09,6.987168788909912
169205,SO,1987-10-12,6.910806179046631
169206,SO,1987-10-13,7.216256141662598
169207,SO,1987-10-14,7.063530921936035
169208,SO,1987-10-15,6.94898796081543
169209,SO,1987-10-16,6.719900131225586
169210,SO,1987-10-19,5.4980998039245605
169211,SO,1987-10-20,6.261724948883057
169212,SO,1987-10-21,6.796263217926025
169213,SO,1987-10-22,6.910806179046631
169214,SO,1987-10-23,6.987168788909912
169215,SO,1987-10-26,6.605356216430664
169216,SO,1987-10-27,6.528994083404541
169217,SO,1987-10-28,6.4908127784729
169218,SO,1987-10-29,6.567174911499023
169219,SO,1987-10-30,6.4908127784729
169220,SO,1987-11-02,6.567174911499023
169221,SO,1987-11-03,6.528994083404541
169222,SO,1987-11-04,6.4908127784729
169223,SO,1987-11-05,6.681718826293945
169224,SO,1987-11-06,6.796263217926025
169225,SO,1987-11-09,6.796263217926025
169226,SO,1987-11-10,6.758080959320068
169227,SO,1987-11-11,6.758080959320068
169228,SO,1987-11-12,6.796263217926025
169229,SO,1987-11-13,6.796263217926025
169230,SO,1987-11-16,6.796263217926025
169231,SO,1987-11-17,6.681718826293945
169232,SO,1987-11-18,6.719900131225586
169233,SO,1987-11-19,6.758080959320068
169234,SO,1987-11-20,6.796263217926025
169235,SO,1987-11-23,6.834444046020508
169236,SO,1987-11-24,6.87262487411499
169237,SO,1987-11-25,6.87262487411499
169238,SO,1987-11-27,6.796263217926025
169239,SO,1987-11-30,6.605356216430664
169240,SO,1987-12-01,6.643537998199463
169241,SO,1987-12-02,6.681718826293945
169242,SO,1987-12-03,6.414450168609619
169243,SO,1987-12-04,6.414450168609619
169244,SO,1987-12-07,6.414450168609619
169245,SO,1987-12-08,6.452630996704102
169246,SO,1987-12-09,6.452630996704102
169247,SO,1987-12-10,6.338088035583496
169248,SO,1987-12-11,6.452630996704102
169249,SO,1987-12-14,6.643537998199463
169250,SO,1987-12-15,6.796263217926025
169251,SO,1987-12-16,6.719900131225586
169252,SO,1987-12-17,6.567174911499023
169253,SO,1987-12-18,6.567174911499023
169254,SO,1987-12-21,6.681718826293945
169255,SO,1987-12-22,6.643537998199463
169256,SO,1987-12-23,6.87262487411499
169257,SO,1987-12-24,6.834444046020508
169258,SO,1987-12-28,6.834444046020508
169259,SO,1987-12-29,6.796263217926025
169260,SO,1987-12-30,6.87262487411499
169261,SO,1987-12-31,6.834444046020508
169262,SO,1988-01-04,7.063530921936035
169263,SO,1988-01-05,7.139894008636475
169264,SO,1988-01-06,7.178074836730957
169265,SO,1988-01-07,7.254437923431396
169266,SO,1988-01-08,6.910806179046631
169267,SO,1988-01-11,7.025350093841553
169268,SO,1988-01-12,6.987168788909912
169269,SO,1988-01-13,7.063530921936035
169270,SO,1988-01-14,7.101713180541992
169271,SO,1988-01-15,7.216256141662598
169272,SO,1988-01-18,7.254437923431396
169273,SO,1988-01-19,7.254437923431396
169274,SO,1988-01-20,7.178074836730957
169275,SO,1988-01-21,7.101713180541992
169276,SO,1988-01-22,7.330800056457519
169277,SO,1988-01-25,7.407163143157959
169278,SO,1988-01-26,7.216256141662598
169279,SO,1988-01-27,7.101713180541992
169280,SO,1988-01-28,7.254437923431396
169281,SO,1988-01-29,7.330800056457519
169282,SO,1988-02-01,7.216256141662598
169283,SO,1988-02-02,7.025350093841553
169284,SO,1988-02-03,7.025350093841553
169285,SO,1988-02-04,6.987168788909912
169286,SO,1988-02-05,7.101713180541992
169287,SO,1988-02-08,7.063530921936035
169288,SO,1988-02-09,7.063530921936035
169289,SO,1988-02-10,7.292619228363037
169290,SO,1988-02-11,7.178074836730957
169291,SO,1988-02-12,7.216256141662598
169292,SO,1988-02-16,7.178074836730957
169293,SO,1988-02-17,7.178074836730957
169294,SO,1988-02-18,7.139894008636475
169295,SO,1988-02-19,7.292619228363037
169296,SO,1988-02-22,7.216256141662598
169297,SO,1988-02-23,7.216256141662598
169298,SO,1988-02-24,7.101713180541992
169299,SO,1988-02-25,7.063530921936035
169300,SO,1988-02-26,7.063530921936035
169301,SO,1988-02-29,7.025350093841553
169302,SO,1988-03-01,7.101713180541992
169303,SO,1988-03-02,7.178074836730957
169304,SO,1988-03-03,7.139894008636475
169305,SO,1988-03-04,7.025350093841553
169306,SO,1988-03-07,6.910806179046631
169307,SO,1988-03-08,6.910806179046631
169308,SO,1988-03-09,6.643537998199463
169309,SO,1988-03-10,6.681718826293945
169310,SO,1988-03-11,6.719900131225586
169311,SO,1988-03-14,6.910806179046631
169312,SO,1988-03-15,6.834444046020508
169313,SO,1988-03-16,6.87262487411499
169314,SO,1988-03-17,7.025350093841553
169315,SO,1988-03-18,6.987168788909912
169316,SO,1988-03-21,6.94898796081543
169317,SO,1988-03-22,6.94898796081543
169318,SO,1988-03-23,6.987168788909912
169319,SO,1988-03-24,6.834444046020508
169320,SO,1988-03-25,6.834444046020508
169321,SO,1988-03-28,6.834444046020508
169322,SO,1988-03-29,6.87262487411499
169323,SO,1988-03-30,6.834444046020508
169324,SO,1988-03-31,6.834444046020508
169325,SO,1988-04-04,6.796263217926025
169326,SO,1988-04-05,6.834444046020508
169327,SO,1988-04-06,6.910806179046631
169328,SO,1988-04-07,7.025350093841553
169329,SO,1988-04-08,7.139894008636475
169330,SO,1988-04-11,7.025350093841553
169331,SO,1988-04-12,7.025350093841553
169332,SO,1988-04-13,7.025350093841553
169333,SO,1988-04-14,6.87262487411499
169334,SO,1988-04-15,6.834444046020508
169335,SO,1988-04-18,6.834444046020508
169336,SO,1988-04-19,6.834444046020508
169337,SO,1988-04-20,6.758080959320068
169338,SO,1988-04-21,6.796263217926025
169339,SO,1988-04-22,6.910806179046631
169340,SO,1988-04-25,6.987168788909912
169341,SO,1988-04-26,6.796263217926025
169342,SO,1988-04-27,6.719900131225586
169343,SO,1988-04-28,6.643537998199463
169344,SO,1988-04-29,6.643537998199463
169345,SO,1988-05-02,6.719900131225586
169346,SO,1988-05-03,6.796263217926025
169347,SO,1988-05-04,6.681718826293945
169348,SO,1988-05-05,6.681718826293945
169349,SO,1988-05-06,6.758080959320068
169350,SO,1988-05-09,6.796263217926025
169351,SO,1988-05-10,6.796263217926025
169352,SO,1988-05-11,6.758080959320068
169353,SO,1988-05-12,6.834444046020508
169354,SO,1988-05-13,6.94898796081543
169355,SO,1988-05-16,6.987168788909912
169356,SO,1988-05-17,6.910806179046631
169357,SO,1988-05-18,6.796263217926025
169358,SO,1988-05-19,6.834444046020508
169359,SO,1988-05-20,6.910806179046631
169360,SO,1988-05-23,6.834444046020508
169361,SO,1988-05-24,6.834444046020508
169362,SO,1988-05-25,6.796263217926025
169363,SO,1988-05-26,6.834444046020508
169364,SO,1988-05-27,6.910806179046631
169365,SO,1988-05-31,7.101713180541992
169366,SO,1988-06-01,7.139894008636475
169367,SO,1988-06-02,7.139894008636475
169368,SO,1988-06-03,7.216256141662598
169369,SO,1988-06-06,7.178074836730957
169370,SO,1988-06-07,7.063530921936035
169371,SO,1988-06-08,7.216256141662598
169372,SO,1988-06-09,7.139894008636475
169373,SO,1988-06-10,7.101713180541992
169374,SO,1988-06-13,7.101713180541992
169375,SO,1988-06-14,7.139894008636475
169376,SO,1988-06-15,7.063530921936035
169377,SO,1988-06-16,7.025350093841553
169378,SO,1988-06-17,7.101713180541992
169379,SO,1988-06-20,7.025350093841553
169380,SO,1988-06-21,7.025350093841553
169381,SO,1988-06-22,7.178074836730957
169382,SO,1988-06-23,7.063530921936035
169383,SO,1988-06-24,7.063530921936035
169384,SO,1988-06-27,6.987168788909912
169385,SO,1988-06-28,7.025350093841553
169386,SO,1988-06-29,7.025350093841553
169387,SO,1988-06-30,7.063530921936035
169388,SO,1988-07-01,7.063530921936035
169389,SO,1988-07-05,7.178074836730957
169390,SO,1988-07-06,7.101713180541992
169391,SO,1988-07-07,7.063530921936035
169392,SO,1988-07-08,7.101713180541992
169393,SO,1988-07-11,7.063530921936035
169394,SO,1988-07-12,7.025350093841553
169395,SO,1988-07-13,7.025350093841553
169396,SO,1988-07-14,6.987168788909912
169397,SO,1988-07-15,6.987168788909912
169398,SO,1988-07-18,6.94898796081543
169399,SO,1988-07-19,6.94898796081543
169400,SO,1988-07-20,6.987168788909912
169401,SO,1988-07-21,6.910806179046631
169402,SO,1988-07-22,6.87262487411499
169403,SO,1988-07-25,6.94898796081543
169404,SO,1988-07-26,6.758080959320068
169405,SO,1988-07-27,6.719900131225586
169406,SO,1988-07-28,6.796263217926025
169407,SO,1988-07-29,6.94898796081543
169408,SO,1988-08-01,6.910806179046631
169409,SO,1988-08-02,6.87262487411499
169410,SO,1988-08-03,6.834444046020508
169411,SO,1988-08-04,6.834444046020508
169412,SO,1988-08-05,6.796263217926025
169413,SO,1988-08-08,6.719900131225586
169414,SO,1988-08-09,6.643537998199463
169415,SO,1988-08-10,6.605356216430664
169416,SO,1988-08-11,6.567174911499023
169417,SO,1988-08-12,6.567174911499023
169418,SO,1988-08-15,6.681718826293945
169419,SO,1988-08-16,6.643537998199463
169420,SO,1988-08-17,6.643537998199463
169421,SO,1988-08-18,6.681718826293945
169422,SO,1988-08-19,6.605356216430664
169423,SO,1988-08-22,6.605356216430664
169424,SO,1988-08-23,6.567174911499023
169425,SO,1988-08-24,6.681718826293945
169426,SO,1988-08-25,6.643537998199463
169427,SO,1988-08-26,6.605356216430664
169428,SO,1988-08-29,6.643537998199463
169429,SO,1988-08-30,6.681718826293945
169430,SO,1988-08-31,6.605356216430664
169431,SO,1988-09-01,6.414450168609619
169432,SO,1988-09-02,6.414450168609619
169433,SO,1988-09-06,6.299905776977539
169434,SO,1988-09-07,6.338088035583496
169435,SO,1988-09-08,6.338088035583496
169436,SO,1988-09-09,6.338088035583496
169437,SO,1988-09-12,6.261724948883057
169438,SO,1988-09-13,6.261724948883057
169439,SO,1988-09-14,6.299905776977539
169440,SO,1988-09-15,6.261724948883057
169441,SO,1988-09-16,6.299905776977539
169442,SO,1988-09-19,6.261724948883057
169443,SO,1988-09-20,6.338088035583496
169444,SO,1988-09-21,6.338088035583496
169445,SO,1988-09-22,6.338088035583496
169446,SO,1988-09-23,6.3762688636779785
169447,SO,1988-09-26,6.452630996704102
169448,SO,1988-09-27,6.4908127784729
169449,SO,1988-09-28,6.4908127784729
169450,SO,1988-09-29,6.605356216430664
169451,SO,1988-09-30,6.567174911499023
169452,SO,1988-10-03,6.567174911499023
169453,SO,1988-10-04,6.528994083404541
169454,SO,1988-10-05,6.719900131225586
169455,SO,1988-10-06,6.681718826293945
169456,SO,1988-10-07,6.834444046020508
169457,SO,1988-10-10,6.87262487411499
169458,SO,1988-10-11,6.796263217926025
169459,SO,1988-10-12,6.681718826293945
169460,SO,1988-10-13,6.681718826293945
169461,SO,1988-10-14,6.719900131225586
169462,SO,1988-10-17,6.681718826293945
169463,SO,1988-10-18,6.796263217926025
169464,SO,1988-10-19,6.681718826293945
169465,SO,1988-10-20,6.796263217926025
169466,SO,1988-10-21,6.796263217926025
169467,SO,1988-10-24,6.834444046020508
169468,SO,1988-10-25,6.87262487411499
169469,SO,1988-10-26,6.87262487411499
169470,SO,1988-10-27,6.87262487411499
169471,SO,1988-10-28,6.87262487411499
169472,SO,1988-10-31,6.834444046020508
169473,SO,1988-11-01,6.681718826293945
169474,SO,1988-11-02,6.643537998199463
169475,SO,1988-11-03,6.758080959320068
169476,SO,1988-11-04,6.719900131225586
169477,SO,1988-11-07,6.719900131225586
169478,SO,1988-11-08,6.758080959320068
169479,SO,1988-11-09,6.681718826293945
169480,SO,1988-11-10,6.719900131225586
169481,SO,1988-11-11,6.643537998199463
169482,SO,1988-11-14,6.719900131225586
169483,SO,1988-11-15,6.643537998199463
169484,SO,1988-11-16,6.528994083404541
169485,SO,1988-11-17,6.4908127784729
169486,SO,1988-11-18,6.528994083404541
169487,SO,1988-11-21,6.528994083404541
169488,SO,1988-11-22,6.452630996704102
169489,SO,1988-11-23,6.4908127784729
169490,SO,1988-11-25,6.452630996704102
169491,SO,1988-11-28,6.452630996704102
169492,SO,1988-11-29,6.528994083404541
169493,SO,1988-11-30,6.605356216430664
169494,SO,1988-12-01,6.643537998199463
169495,SO,1988-12-02,6.605356216430664
169496,SO,1988-12-05,6.758080959320068
169497,SO,1988-12-06,6.87262487411499
169498,SO,1988-12-07,6.94898796081543
169499,SO,1988-12-08,6.87262487411499
169500,SO,1988-12-09,6.910806179046631
169501,SO,1988-12-12,6.910806179046631
169502,SO,1988-12-13,6.94898796081543
169503,SO,1988-12-14,6.87262487411499
169504,SO,1988-12-15,6.796263217926025
169505,SO,1988-12-16,6.87262487411499
169506,SO,1988-12-19,6.796263217926025
169507,SO,1988-12-20,6.758080959320068
169508,SO,1988-12-21,6.719900131225586
169509,SO,1988-12-22,6.758080959320068
169510,SO,1988-12-23,6.758080959320068
169511,SO,1988-12-27,6.719900131225586
169512,SO,1988-12-28,6.796263217926025
169513,SO,1988-12-29,6.834444046020508
169514,SO,1988-12-30,6.834444046020508
169515,SO,1989-01-03,6.719900131225586
169516,SO,1989-01-04,6.834444046020508
169517,SO,1989-01-05,6.834444046020508
169518,SO,1989-01-06,6.87262487411499
169519,SO,1989-01-09,6.910806179046631
169520,SO,1989-01-10,6.94898796081543
169521,SO,1989-01-11,6.987168788909912
169522,SO,1989-01-12,7.025350093841553
169523,SO,1989-01-13,7.101713180541992
169524,SO,1989-01-16,7.101713180541992
169525,SO,1989-01-17,7.216256141662598
169526,SO,1989-01-18,7.216256141662598
169527,SO,1989-01-19,7.216256141662598
169528,SO,1989-01-20,7.178074836730957
169529,SO,1989-01-23,7.178074836730957
169530,SO,1989-01-24,7.292619228363037
169531,SO,1989-01-25,7.292619228363037
169532,SO,1989-01-26,7.292619228363037
169533,SO,1989-01-27,7.292619228363037
169534,SO,1989-01-30,7.292619228363037
169535,SO,1989-01-31,7.101713180541992
169536,SO,1989-02-01,7.025350093841553
169537,SO,1989-02-02,6.987168788909912
169538,SO,1989-02-03,6.987168788909912
169539,SO,1989-02-06,6.987168788909912
169540,SO,1989-02-07,7.139894008636475
169541,SO,1989-02-08,7.139894008636475
169542,SO,1989-02-09,7.139894008636475
169543,SO,1989-02-10,7.178074836730957
169544,SO,1989-02-13,7.216256141662598
169545,SO,1989-02-14,7.101713180541992
169546,SO,1989-02-15,7.216256141662598
169547,SO,1989-02-16,7.292619228363037
169548,SO,1989-02-17,7.254437923431396
169549,SO,1989-02-21,7.254437923431396
169550,SO,1989-02-22,7.139894008636475
169551,SO,1989-02-23,7.178074836730957
169552,SO,1989-02-24,7.025350093841553
169553,SO,1989-02-27,7.139894008636475
169554,SO,1989-02-28,7.101713180541992
169555,SO,1989-03-01,7.063530921936035
169556,SO,1989-03-02,7.101713180541992
169557,SO,1989-03-03,7.139894008636475
169558,SO,1989-03-06,7.254437923431396
169559,SO,1989-03-07,7.139894008636475
169560,SO,1989-03-08,7.178074836730957
169561,SO,1989-03-09,7.139894008636475
169562,SO,1989-03-10,7.139894008636475
169563,SO,1989-03-13,7.178074836730957
169564,SO,1989-03-14,7.139894008636475
169565,SO,1989-03-15,7.139894008636475
169566,SO,1989-03-16,7.216256141662598
169567,SO,1989-03-17,7.063530921936035
169568,SO,1989-03-20,7.101713180541992
169569,SO,1989-03-21,7.178074836730957
169570,SO,1989-03-22,7.139894008636475
169571,SO,1989-03-23,7.101713180541992
169572,SO,1989-03-27,7.178074836730957
169573,SO,1989-03-28,7.139894008636475
169574,SO,1989-03-29,7.101713180541992
169575,SO,1989-03-30,7.139894008636475
169576,SO,1989-03-31,7.063530921936035
169577,SO,1989-04-03,7.139894008636475
169578,SO,1989-04-04,7.063530921936035
169579,SO,1989-04-05,7.139894008636475
169580,SO,1989-04-06,7.178074836730957
169581,SO,1989-04-07,7.178074836730957
169582,SO,1989-04-10,7.139894008636475
169583,SO,1989-04-11,7.216256141662598
169584,SO,1989-04-12,7.254437923431396
169585,SO,1989-04-13,7.254437923431396
169586,SO,1989-04-14,7.330800056457519
169587,SO,1989-04-17,7.330800056457519
169588,SO,1989-04-18,7.407163143157959
169589,SO,1989-04-19,7.368980884552002
169590,SO,1989-04-20,7.368980884552002
169591,SO,1989-04-21,7.445343971252441
169592,SO,1989-04-24,7.483524799346924
169593,SO,1989-04-25,7.216256141662598
169594,SO,1989-04-26,7.254437923431396
169595,SO,1989-04-27,7.216256141662598
169596,SO,1989-04-28,7.178074836730957
169597,SO,1989-05-01,7.178074836730957
169598,SO,1989-05-02,7.101713180541992
169599,SO,1989-05-03,7.139894008636475
169600,SO,1989-05-04,7.063530921936035
169601,SO,1989-05-05,7.139894008636475
169602,SO,1989-05-08,7.178074836730957
169603,SO,1989-05-09,7.139894008636475
169604,SO,1989-05-10,7.063530921936035
169605,SO,1989-05-11,7.178074836730957
169606,SO,1989-05-12,7.330800056457519
169607,SO,1989-05-15,7.407163143157959
169608,SO,1989-05-16,7.483524799346924
169609,SO,1989-05-17,7.636250019073486
169610,SO,1989-05-18,7.712613105773926
169611,SO,1989-05-19,7.827156066894531
169612,SO,1989-05-22,7.827156066894531
169613,SO,1989-05-23,7.750793933868408
169614,SO,1989-05-24,7.750793933868408
169615,SO,1989-05-25,7.712613105773926
169616,SO,1989-05-26,7.827156066894531
169617,SO,1989-05-30,7.712613105773926
169618,SO,1989-05-31,7.827156066894531
169619,SO,1989-06-01,7.827156066894531
169620,SO,1989-06-02,7.941699981689453
169621,SO,1989-06-05,8.018062591552734
169622,SO,1989-06-06,8.170787811279297
169623,SO,1989-06-07,8.13260555267334
169624,SO,1989-06-08,8.018062591552734
169625,SO,1989-06-09,8.056243896484375
169626,SO,1989-06-12,8.056243896484375
169627,SO,1989-06-13,8.056243896484375
169628,SO,1989-06-14,8.247150421142578
169629,SO,1989-06-15,8.208969116210938
169630,SO,1989-06-16,8.247150421142578
169631,SO,1989-06-19,8.247150421142578
169632,SO,1989-06-20,8.13260555267334
169633,SO,1989-06-21,8.018062591552734
169634,SO,1989-06-22,8.018062591552734
169635,SO,1989-06-23,8.208969116210938
169636,SO,1989-06-26,8.094425201416016
169637,SO,1989-06-27,8.056243896484375
169638,SO,1989-06-28,8.094425201416016
169639,SO,1989-06-29,8.056243896484375
169640,SO,1989-06-30,8.056243896484375
169641,SO,1989-07-03,8.018062591552734
169642,SO,1989-07-05,8.094425201416016
169643,SO,1989-07-06,8.094425201416016
169644,SO,1989-07-07,8.170787811279297
169645,SO,1989-07-10,8.208969116210938
169646,SO,1989-07-11,8.285330772399902
169647,SO,1989-07-12,8.208969116210938
169648,SO,1989-07-13,8.208969116210938
169649,SO,1989-07-14,8.170787811279297
169650,SO,1989-07-17,8.170787811279297
169651,SO,1989-07-18,8.094425201416016
169652,SO,1989-07-19,8.247150421142578
169653,SO,1989-07-20,8.247150421142578
169654,SO,1989-07-21,8.399874687194824
169655,SO,1989-07-24,8.208969116210938
169656,SO,1989-07-25,8.170787811279297
169657,SO,1989-07-26,8.399874687194824
169658,SO,1989-07-27,8.476238250732422
169659,SO,1989-07-28,8.628963470458984
169660,SO,1989-07-31,8.628963470458984
169661,SO,1989-08-01,8.476238250732422
169662,SO,1989-08-02,8.476238250732422
169663,SO,1989-08-03,8.476238250732422
169664,SO,1989-08-04,8.476238250732422
169665,SO,1989-08-07,8.552599906921387
169666,SO,1989-08-08,8.514418601989746
169667,SO,1989-08-09,8.285330772399902
169668,SO,1989-08-10,8.3616943359375
169669,SO,1989-08-11,8.285330772399902
169670,SO,1989-08-14,8.32351303100586
169671,SO,1989-08-15,8.32351303100586
169672,SO,1989-08-16,8.476238250732422
169673,SO,1989-08-17,8.3616943359375
169674,SO,1989-08-18,8.399874687194824
169675,SO,1989-08-21,8.094425201416016
169676,SO,1989-08-22,8.208969116210938
169677,SO,1989-08-23,8.285330772399902
169678,SO,1989-08-24,8.399874687194824
169679,SO,1989-08-25,8.438055992126465
169680,SO,1989-08-28,8.438055992126465
169681,SO,1989-08-29,8.399874687194824
169682,SO,1989-08-30,8.32351303100586
169683,SO,1989-08-31,8.399874687194824
169684,SO,1989-09-01,8.438055992126465
169685,SO,1989-09-05,8.32351303100586
169686,SO,1989-09-06,8.285330772399902
169687,SO,1989-09-07,8.32351303100586
169688,SO,1989-09-08,8.3616943359375
169689,SO,1989-09-11,8.399874687194824
169690,SO,1989-09-12,8.399874687194824
169691,SO,1989-09-13,8.3616943359375
169692,SO,1989-09-14,8.399874687194824
169693,SO,1989-09-15,8.438055992126465
169694,SO,1989-09-18,8.476238250732422
169695,SO,1989-09-19,8.438055992126465
169696,SO,1989-09-20,8.399874687194824
169697,SO,1989-09-21,8.399874687194824
169698,SO,1989-09-22,8.285330772399902
169699,SO,1989-09-25,8.32351303100586
169700,SO,1989-09-26,8.32351303100586
169701,SO,1989-09-27,8.247150421142578
169702,SO,1989-09-28,8.285330772399902
169703,SO,1989-09-29,8.285330772399902
169704,SO,1989-10-02,8.247150421142578
169705,SO,1989-10-03,8.285330772399902
169706,SO,1989-10-04,8.285330772399902
169707,SO,1989-10-05,8.285330772399902
169708,SO,1989-10-06,8.32351303100586
169709,SO,1989-10-09,8.285330772399902
169710,SO,1989-10-10,8.32351303100586
169711,SO,1989-10-11,8.285330772399902
169712,SO,1989-10-12,8.247150421142578
169713,SO,1989-10-13,7.712613105773926
169714,SO,1989-10-16,8.056243896484375
169715,SO,1989-10-17,8.170787811279297
169716,SO,1989-10-18,8.170787811279297
169717,SO,1989-10-19,8.247150421142578
169718,SO,1989-10-20,8.32351303100586
169719,SO,1989-10-23,8.285330772399902
169720,SO,1989-10-24,8.247150421142578
169721,SO,1989-10-25,8.285330772399902
169722,SO,1989-10-26,8.285330772399902
169723,SO,1989-10-27,8.3616943359375
169724,SO,1989-10-30,8.32351303100586
169725,SO,1989-10-31,8.285330772399902
169726,SO,1989-11-01,8.32351303100586
169727,SO,1989-11-02,8.399874687194824
169728,SO,1989-11-03,8.476238250732422
169729,SO,1989-11-06,8.399874687194824
169730,SO,1989-11-07,8.399874687194824
169731,SO,1989-11-08,8.438055992126465
169732,SO,1989-11-09,8.438055992126465
169733,SO,1989-11-10,8.514418601989746
169734,SO,1989-11-13,8.476238250732422
169735,SO,1989-11-14,8.514418601989746
169736,SO,1989-11-15,8.514418601989746
169737,SO,1989-11-16,8.552599906921387
169738,SO,1989-11-17,8.514418601989746
169739,SO,1989-11-20,8.399874687194824
169740,SO,1989-11-21,8.438055992126465
169741,SO,1989-11-22,8.438055992126465
169742,SO,1989-11-24,8.438055992126465
169743,SO,1989-11-27,8.514418601989746
169744,SO,1989-11-28,8.552599906921387
169745,SO,1989-11-29,8.552599906921387
169746,SO,1989-11-30,8.552599906921387
169747,SO,1989-12-01,8.628963470458984
169748,SO,1989-12-04,8.590781211853027
169749,SO,1989-12-05,8.590781211853027
169750,SO,1989-12-06,8.667143821716309
169751,SO,1989-12-07,8.628963470458984
169752,SO,1989-12-08,8.667143821716309
169753,SO,1989-12-11,8.70532512664795
169754,SO,1989-12-12,8.78168773651123
169755,SO,1989-12-13,8.896230697631836
169756,SO,1989-12-14,9.010774612426758
169757,SO,1989-12-15,9.048955917358398
169758,SO,1989-12-18,8.934412956237793
169759,SO,1989-12-19,8.78168773651123
169760,SO,1989-12-20,8.819869041442871
169761,SO,1989-12-21,8.858050346374512
169762,SO,1989-12-22,8.896230697631836
169763,SO,1989-12-26,8.896230697631836
169764,SO,1989-12-27,8.858050346374512
169765,SO,1989-12-28,8.896230697631836
169766,SO,1989-12-29,8.896230697631836
169767,SO,1990-01-02,8.896230697631836
169768,SO,1990-01-03,8.934412956237793
169769,SO,1990-01-04,8.552599906921387
169770,SO,1990-01-05,8.399874687194824
169771,SO,1990-01-08,8.628963470458984
169772,SO,1990-01-09,8.552599906921387
169773,SO,1990-01-10,8.590781211853027
169774,SO,1990-01-11,8.590781211853027
169775,SO,1990-01-12,8.399874687194824
169776,SO,1990-01-15,8.32351303100586
169777,SO,1990-01-16,8.399874687194824
169778,SO,1990-01-17,8.438055992126465
169779,SO,1990-01-18,8.514418601989746
169780,SO,1990-01-19,8.667143821716309
169781,SO,1990-01-22,8.514418601989746
169782,SO,1990-01-23,8.514418601989746
169783,SO,1990-01-24,8.476238250732422
169784,SO,1990-01-25,8.438055992126465
169785,SO,1990-01-26,8.399874687194824
169786,SO,1990-01-29,8.3616943359375
169787,SO,1990-01-30,8.094425201416016
169788,SO,1990-01-31,8.247150421142578
169789,SO,1990-02-01,8.285330772399902
169790,SO,1990-02-02,8.285330772399902
169791,SO,1990-02-05,8.32351303100586
169792,SO,1990-02-06,8.208969116210938
169793,SO,1990-02-07,8.32351303100586
169794,SO,1990-02-08,8.208969116210938
169795,SO,1990-02-09,8.285330772399902
169796,SO,1990-02-12,8.208969116210938
169797,SO,1990-02-13,8.170787811279297
169798,SO,1990-02-14,8.285330772399902
169799,SO,1990-02-15,8.3616943359375
169800,SO,1990-02-16,8.208969116210938
169801,SO,1990-02-20,8.170787811279297
169802,SO,1990-02-21,8.13260555267334
169803,SO,1990-02-22,8.094425201416016
169804,SO,1990-02-23,8.094425201416016
169805,SO,1990-02-26,8.056243896484375
169806,SO,1990-02-27,8.018062591552734
169807,SO,1990-02-28,7.979880809783935
169808,SO,1990-03-01,7.941699981689453
169809,SO,1990-03-02,7.941699981689453
169810,SO,1990-03-05,7.941699981689453
169811,SO,1990-03-06,7.979880809783935
169812,SO,1990-03-07,7.903519153594971
169813,SO,1990-03-08,7.979880809783935
169814,SO,1990-03-09,7.941699981689453
169815,SO,1990-03-12,7.979880809783935
169816,SO,1990-03-13,7.903519153594971
169817,SO,1990-03-14,7.979880809783935
169818,SO,1990-03-15,7.979880809783935
169819,SO,1990-03-16,8.056243896484375
169820,SO,1990-03-19,8.018062591552734
169821,SO,1990-03-20,8.018062591552734
169822,SO,1990-03-21,8.056243896484375
169823,SO,1990-03-22,7.903519153594971
169824,SO,1990-03-23,7.827156066894531
169825,SO,1990-03-26,7.86533784866333
169826,SO,1990-03-27,8.018062591552734
169827,SO,1990-03-28,7.979880809783935
169828,SO,1990-03-29,7.941699981689453
169829,SO,1990-03-30,8.018062591552734
169830,SO,1990-04-02,7.941699981689453
169831,SO,1990-04-03,8.018062591552734
169832,SO,1990-04-04,7.941699981689453
169833,SO,1990-04-05,7.903519153594971
169834,SO,1990-04-06,7.86533784866333
169835,SO,1990-04-09,7.903519153594971
169836,SO,1990-04-10,7.86533784866333
169837,SO,1990-04-11,7.827156066894531
169838,SO,1990-04-12,7.827156066894531
169839,SO,1990-04-16,7.750793933868408
169840,SO,1990-04-17,7.750793933868408
169841,SO,1990-04-18,7.788974761962891
169842,SO,1990-04-19,7.827156066894531
169843,SO,1990-04-20,7.712613105773926
169844,SO,1990-04-23,7.598069190979004
169845,SO,1990-04-24,7.636250019073486
169846,SO,1990-04-25,7.521706104278564
169847,SO,1990-04-26,7.483524799346924
169848,SO,1990-04-27,7.368980884552002
169849,SO,1990-04-30,7.445343971252441
169850,SO,1990-05-01,7.368980884552002
169851,SO,1990-05-02,7.216256141662598
169852,SO,1990-05-03,7.254437923431396
169853,SO,1990-05-04,7.407163143157959
169854,SO,1990-05-07,7.636250019073486
169855,SO,1990-05-08,7.559887886047363
169856,SO,1990-05-09,7.636250019073486
169857,SO,1990-05-10,7.636250019073486
169858,SO,1990-05-11,7.750793933868408
169859,SO,1990-05-14,7.86533784866333
169860,SO,1990-05-15,7.827156066894531
169861,SO,1990-05-16,7.827156066894531
169862,SO,1990-05-17,7.788974761962891
169863,SO,1990-05-18,7.788974761962891
169864,SO,1990-05-21,7.788974761962891
169865,SO,1990-05-22,7.750793933868408
169866,SO,1990-05-23,7.521706104278564
169867,SO,1990-05-24,7.559887886047363
169868,SO,1990-05-25,7.559887886047363
169869,SO,1990-05-29,7.674430847167969
169870,SO,1990-05-30,7.712613105773926
169871,SO,1990-05-31,7.636250019073486
169872,SO,1990-06-01,7.559887886047363
169873,SO,1990-06-04,7.712613105773926
169874,SO,1990-06-05,7.674430847167969
169875,SO,1990-06-06,7.712613105773926
169876,SO,1990-06-07,7.712613105773926
169877,SO,1990-06-08,7.598069190979004
169878,SO,1990-06-11,7.598069190979004
169879,SO,1990-06-12,7.712613105773926
169880,SO,1990-06-13,7.674430847167969
169881,SO,1990-06-14,7.636250019073486
169882,SO,1990-06-15,7.598069190979004
169883,SO,1990-06-18,7.483524799346924
169884,SO,1990-06-19,7.559887886047363
169885,SO,1990-06-20,7.598069190979004
169886,SO,1990-06-21,7.598069190979004
169887,SO,1990-06-22,7.598069190979004
169888,SO,1990-06-25,7.521706104278564
169889,SO,1990-06-26,7.636250019073486
169890,SO,1990-06-27,7.674430847167969
169891,SO,1990-06-28,7.598069190979004
169892,SO,1990-06-29,7.712613105773926
169893,SO,1990-07-02,7.712613105773926
169894,SO,1990-07-03,7.674430847167969
169895,SO,1990-07-05,7.636250019073486
169896,SO,1990-07-06,7.636250019073486
169897,SO,1990-07-09,7.636250019073486
169898,SO,1990-07-10,7.598069190979004
169899,SO,1990-07-11,7.598069190979004
169900,SO,1990-07-12,7.598069190979004
169901,SO,1990-07-13,7.674430847167969
169902,SO,1990-07-16,7.636250019073486
169903,SO,1990-07-17,7.598069190979004
169904,SO,1990-07-18,7.559887886047363
169905,SO,1990-07-19,7.636250019073486
169906,SO,1990-07-20,7.598069190979004
169907,SO,1990-07-23,7.559887886047363
169908,SO,1990-07-24,7.674430847167969
169909,SO,1990-07-25,7.674430847167969
169910,SO,1990-07-26,7.674430847167969
169911,SO,1990-07-27,7.712613105773926
169912,SO,1990-07-30,7.903519153594971
169913,SO,1990-07-31,7.827156066894531
169914,SO,1990-08-01,7.827156066894531
169915,SO,1990-08-02,7.750793933868408
169916,SO,1990-08-03,7.598069190979004
169917,SO,1990-08-06,7.407163143157959
169918,SO,1990-08-07,7.559887886047363
169919,SO,1990-08-08,7.521706104278564
169920,SO,1990-08-09,7.445343971252441
169921,SO,1990-08-10,7.407163143157959
169922,SO,1990-08-13,7.483524799346924
169923,SO,1990-08-14,7.445343971252441
169924,SO,1990-08-15,7.521706104278564
169925,SO,1990-08-16,7.407163143157959
169926,SO,1990-08-17,7.216256141662598
169927,SO,1990-08-20,7.292619228363037
169928,SO,1990-08-21,7.178074836730957
169929,SO,1990-08-22,7.178074836730957
169930,SO,1990-08-23,7.139894008636475
169931,SO,1990-08-24,7.101713180541992
169932,SO,1990-08-27,7.178074836730957
169933,SO,1990-08-28,7.025350093841553
169934,SO,1990-08-29,7.139894008636475
169935,SO,1990-08-30,7.101713180541992
169936,SO,1990-08-31,7.178074836730957
169937,SO,1990-09-04,7.101713180541992
169938,SO,1990-09-05,7.178074836730957
169939,SO,1990-09-06,7.139894008636475
169940,SO,1990-09-07,7.292619228363037
169941,SO,1990-09-10,7.292619228363037
169942,SO,1990-09-11,7.254437923431396
169943,SO,1990-09-12,7.254437923431396
169944,SO,1990-09-13,7.139894008636475
169945,SO,1990-09-14,7.139894008636475
169946,SO,1990-09-17,7.216256141662598
169947,SO,1990-09-18,7.216256141662598
169948,SO,1990-09-19,7.216256141662598
169949,SO,1990-09-20,7.178074836730957
169950,SO,1990-09-21,7.178074836730957
169951,SO,1990-09-24,7.101713180541992
169952,SO,1990-09-25,7.216256141662598
169953,SO,1990-09-26,7.178074836730957
169954,SO,1990-09-27,7.216256141662598
169955,SO,1990-09-28,7.254437923431396
169956,SO,1990-10-01,7.521706104278564
169957,SO,1990-10-02,7.521706104278564
169958,SO,1990-10-03,7.407163143157959
169959,SO,1990-10-04,7.559887886047363
169960,SO,1990-10-05,7.598069190979004
169961,SO,1990-10-08,7.674430847167969
169962,SO,1990-10-09,7.636250019073486
169963,SO,1990-10-10,7.598069190979004
169964,SO,1990-10-11,7.674430847167969
169965,SO,1990-10-12,7.750793933868408
169966,SO,1990-10-15,7.750793933868408
169967,SO,1990-10-16,7.750793933868408
169968,SO,1990-10-17,7.827156066894531
169969,SO,1990-10-18,7.827156066894531
169970,SO,1990-10-19,7.979880809783935
169971,SO,1990-10-22,7.979880809783935
169972,SO,1990-10-23,7.979880809783935
169973,SO,1990-10-24,8.018062591552734
169974,SO,1990-10-25,7.941699981689453
169975,SO,1990-10-26,7.903519153594971
169976,SO,1990-10-29,7.979880809783935
169977,SO,1990-10-30,7.941699981689453
169978,SO,1990-10-31,7.979880809783935
169979,SO,1990-11-01,8.056243896484375
169980,SO,1990-11-02,8.208969116210938
169981,SO,1990-11-05,8.13260555267334
169982,SO,1990-11-06,8.056243896484375
169983,SO,1990-11-07,7.941699981689453
169984,SO,1990-11-08,8.018062591552734
169985,SO,1990-11-09,8.094425201416016
169986,SO,1990-11-12,8.170787811279297
169987,SO,1990-11-13,8.018062591552734
169988,SO,1990-11-14,7.941699981689453
169989,SO,1990-11-15,7.941699981689453
169990,SO,1990-11-16,8.018062591552734
169991,SO,1990-11-19,8.094425201416016
169992,SO,1990-11-20,8.056243896484375
169993,SO,1990-11-21,8.094425201416016
169994,SO,1990-11-23,8.094425201416016
169995,SO,1990-11-26,8.13260555267334
169996,SO,1990-11-27,8.094425201416016
169997,SO,1990-11-28,8.094425201416016
169998,SO,1990-11-29,8.018062591552734
169999,SO,1990-11-30,8.208969116210938
170000,SO,1990-12-03,8.32351303100586
170001,SO,1990-12-04,8.399874687194824
170002,SO,1990-12-05,8.3616943359375
170003,SO,1990-12-06,8.285330772399902
170004,SO,1990-12-07,8.208969116210938
170005,SO,1990-12-10,8.247150421142578
170006,SO,1990-12-11,8.170787811279297
170007,SO,1990-12-12,8.32351303100586
170008,SO,1990-12-13,8.285330772399902
170009,SO,1990-12-14,8.32351303100586
170010,SO,1990-12-17,8.3616943359375
170011,SO,1990-12-18,8.476238250732422
170012,SO,1990-12-19,8.476238250732422
170013,SO,1990-12-20,8.3616943359375
170014,SO,1990-12-21,8.476238250732422
170015,SO,1990-12-24,8.399874687194824
170016,SO,1990-12-26,8.476238250732422
170017,SO,1990-12-27,8.399874687194824
170018,SO,1990-12-28,8.514418601989746
170019,SO,1990-12-31,8.514418601989746
170020,SO,1991-01-02,8.3616943359375
170021,SO,1991-01-03,8.247150421142578
170022,SO,1991-01-04,8.13260555267334
170023,SO,1991-01-07,8.094425201416016
170024,SO,1991-01-08,8.13260555267334
170025,SO,1991-01-09,8.13260555267334
170026,SO,1991-01-10,8.247150421142578
170027,SO,1991-01-11,8.285330772399902
170028,SO,1991-01-14,8.208969116210938
170029,SO,1991-01-15,8.247150421142578
170030,SO,1991-01-16,8.170787811279297
170031,SO,1991-01-17,8.399874687194824
170032,SO,1991-01-18,8.514418601989746
170033,SO,1991-01-21,8.399874687194824
170034,SO,1991-01-22,8.32351303100586
170035,SO,1991-01-23,8.32351303100586
170036,SO,1991-01-24,8.32351303100586
170037,SO,1991-01-25,8.170787811279297
170038,SO,1991-01-28,8.247150421142578
170039,SO,1991-01-29,8.170787811279297
170040,SO,1991-01-30,8.018062591552734
170041,SO,1991-01-31,7.941699981689453
170042,SO,1991-02-01,7.979880809783935
170043,SO,1991-02-04,8.018062591552734
170044,SO,1991-02-05,8.018062591552734
170045,SO,1991-02-06,8.13260555267334
170046,SO,1991-02-07,8.247150421142578
170047,SO,1991-02-08,8.3616943359375
170048,SO,1991-02-11,8.552599906921387
170049,SO,1991-02-12,8.514418601989746
170050,SO,1991-02-13,8.667143821716309
170051,SO,1991-02-14,8.514418601989746
170052,SO,1991-02-15,8.590781211853027
170053,SO,1991-02-19,8.476238250732422
170054,SO,1991-02-20,8.285330772399902
170055,SO,1991-02-21,8.285330772399902
170056,SO,1991-02-22,8.3616943359375
170057,SO,1991-02-25,8.552599906921387
170058,SO,1991-02-26,8.399874687194824
170059,SO,1991-02-27,8.438055992126465
170060,SO,1991-02-28,8.438055992126465
170061,SO,1991-03-01,8.476238250732422
170062,SO,1991-03-04,8.285330772399902
170063,SO,1991-03-05,8.3616943359375
170064,SO,1991-03-06,8.208969116210938
170065,SO,1991-03-07,8.247150421142578
170066,SO,1991-03-08,8.208969116210938
170067,SO,1991-03-11,8.32351303100586
170068,SO,1991-03-12,8.3616943359375
170069,SO,1991-03-13,8.438055992126465
170070,SO,1991-03-14,8.399874687194824
170071,SO,1991-03-15,8.514418601989746
170072,SO,1991-03-18,8.476238250732422
170073,SO,1991-03-19,8.3616943359375
170074,SO,1991-03-20,8.476238250732422
170075,SO,1991-03-21,8.399874687194824
170076,SO,1991-03-22,8.552599906921387
170077,SO,1991-03-25,8.70532512664795
170078,SO,1991-03-26,8.74350643157959
170079,SO,1991-03-27,8.70532512664795
170080,SO,1991-03-28,8.74350643157959
170081,SO,1991-04-01,8.667143821716309
170082,SO,1991-04-02,8.552599906921387
170083,SO,1991-04-03,8.514418601989746
170084,SO,1991-04-04,8.628963470458984
170085,SO,1991-04-05,8.514418601989746
170086,SO,1991-04-08,8.590781211853027
170087,SO,1991-04-09,8.476238250732422
170088,SO,1991-04-10,8.552599906921387
170089,SO,1991-04-11,8.552599906921387
170090,SO,1991-04-12,8.628963470458984
170091,SO,1991-04-15,8.667143821716309
170092,SO,1991-04-16,8.74350643157959
170093,SO,1991-04-17,8.78168773651123
170094,SO,1991-04-18,8.628963470458984
170095,SO,1991-04-19,8.590781211853027
170096,SO,1991-04-22,8.3616943359375
170097,SO,1991-04-23,8.476238250732422
170098,SO,1991-04-24,8.552599906921387
170099,SO,1991-04-25,8.438055992126465
170100,SO,1991-04-26,8.399874687194824
170101,SO,1991-04-29,8.438055992126465
170102,SO,1991-04-30,8.438055992126465
170103,SO,1991-05-01,8.476238250732422
170104,SO,1991-05-02,8.399874687194824
170105,SO,1991-05-03,8.399874687194824
170106,SO,1991-05-06,8.399874687194824
170107,SO,1991-05-07,8.32351303100586
170108,SO,1991-05-08,8.3616943359375
170109,SO,1991-05-09,8.399874687194824
170110,SO,1991-05-10,8.247150421142578
170111,SO,1991-05-13,8.247150421142578
170112,SO,1991-05-14,8.170787811279297
170113,SO,1991-05-15,8.247150421142578
170114,SO,1991-05-16,8.399874687194824
170115,SO,1991-05-17,8.247150421142578
170116,SO,1991-05-20,8.438055992126465
170117,SO,1991-05-21,8.476238250732422
170118,SO,1991-05-22,8.399874687194824
170119,SO,1991-05-23,8.399874687194824
170120,SO,1991-05-24,8.3616943359375
170121,SO,1991-05-28,8.399874687194824
170122,SO,1991-05-29,8.285330772399902
170123,SO,1991-05-30,8.32351303100586
170124,SO,1991-05-31,8.285330772399902
170125,SO,1991-06-03,8.208969116210938
170126,SO,1991-06-04,8.170787811279297
170127,SO,1991-06-05,8.170787811279297
170128,SO,1991-06-06,8.056243896484375
170129,SO,1991-06-07,7.979880809783935
170130,SO,1991-06-10,8.094425201416016
170131,SO,1991-06-11,8.13260555267334
170132,SO,1991-06-12,8.056243896484375
170133,SO,1991-06-13,8.170787811279297
170134,SO,1991-06-14,8.3616943359375
170135,SO,1991-06-17,8.3616943359375
170136,SO,1991-06-18,8.208969116210938
170137,SO,1991-06-19,8.170787811279297
170138,SO,1991-06-20,8.170787811279297
170139,SO,1991-06-21,8.285330772399902
170140,SO,1991-06-24,8.32351303100586
170141,SO,1991-06-25,8.438055992126465
170142,SO,1991-06-26,8.476238250732422
170143,SO,1991-06-27,8.552599906921387
170144,SO,1991-06-28,8.399874687194824
170145,SO,1991-07-01,8.399874687194824
170146,SO,1991-07-02,8.32351303100586
170147,SO,1991-07-03,8.285330772399902
170148,SO,1991-07-05,8.285330772399902
170149,SO,1991-07-08,8.32351303100586
170150,SO,1991-07-09,8.285330772399902
170151,SO,1991-07-10,8.32351303100586
170152,SO,1991-07-11,8.438055992126465
170153,SO,1991-07-12,8.399874687194824
170154,SO,1991-07-15,8.438055992126465
170155,SO,1991-07-16,8.399874687194824
170156,SO,1991-07-17,8.399874687194824
170157,SO,1991-07-18,8.476238250732422
170158,SO,1991-07-19,8.476238250732422
170159,SO,1991-07-22,8.514418601989746
170160,SO,1991-07-23,8.476238250732422
170161,SO,1991-07-24,8.552599906921387
170162,SO,1991-07-25,8.590781211853027
170163,SO,1991-07-26,8.552599906921387
170164,SO,1991-07-29,8.667143821716309
170165,SO,1991-07-30,8.476238250732422
170166,SO,1991-07-31,8.438055992126465
170167,SO,1991-08-01,8.438055992126465
170168,SO,1991-08-02,8.438055992126465
170169,SO,1991-08-05,8.438055992126465
170170,SO,1991-08-06,8.514418601989746
170171,SO,1991-08-07,8.438055992126465
170172,SO,1991-08-08,8.476238250732422
170173,SO,1991-08-09,8.476238250732422
170174,SO,1991-08-12,8.514418601989746
170175,SO,1991-08-13,8.399874687194824
170176,SO,1991-08-14,8.3616943359375
170177,SO,1991-08-15,8.399874687194824
170178,SO,1991-08-16,8.3616943359375
170179,SO,1991-08-19,8.170787811279297
170180,SO,1991-08-20,8.285330772399902
170181,SO,1991-08-21,8.514418601989746
170182,SO,1991-08-22,8.514418601989746
170183,SO,1991-08-23,8.3616943359375
170184,SO,1991-08-26,8.3616943359375
170185,SO,1991-08-27,8.399874687194824
170186,SO,1991-08-28,8.476238250732422
170187,SO,1991-08-29,8.438055992126465
170188,SO,1991-08-30,8.3616943359375
170189,SO,1991-09-03,8.3616943359375
170190,SO,1991-09-04,8.3616943359375
170191,SO,1991-09-05,8.3616943359375
170192,SO,1991-09-06,8.476238250732422
170193,SO,1991-09-09,8.438055992126465
170194,SO,1991-09-10,8.476238250732422
170195,SO,1991-09-11,8.476238250732422
170196,SO,1991-09-12,8.476238250732422
170197,SO,1991-09-13,8.476238250732422
170198,SO,1991-09-16,8.476238250732422
170199,SO,1991-09-17,8.438055992126465
170200,SO,1991-09-18,8.552599906921387
170201,SO,1991-09-19,8.552599906921387
170202,SO,1991-09-20,8.590781211853027
170203,SO,1991-09-23,8.667143821716309
170204,SO,1991-09-24,8.78168773651123
170205,SO,1991-09-25,8.858050346374512
170206,SO,1991-09-26,8.934412956237793
170207,SO,1991-09-27,9.087138175964355
170208,SO,1991-09-30,9.20168113708496
170209,SO,1991-10-01,9.239863395690918
170210,SO,1991-10-02,9.239863395690918
170211,SO,1991-10-03,9.239863395690918
170212,SO,1991-10-04,9.20168113708496
170213,SO,1991-10-07,9.239863395690918
170214,SO,1991-10-08,9.354406356811523
170215,SO,1991-10-09,9.16349983215332
170216,SO,1991-10-10,9.16349983215332
170217,SO,1991-10-11,9.239863395690918
170218,SO,1991-10-14,9.278043746948242
170219,SO,1991-10-15,9.239863395690918
170220,SO,1991-10-16,9.16349983215332
170221,SO,1991-10-17,9.16349983215332
170222,SO,1991-10-18,9.16349983215332
170223,SO,1991-10-21,9.087138175964355
170224,SO,1991-10-22,9.12531852722168
170225,SO,1991-10-23,9.16349983215332
170226,SO,1991-10-24,9.12531852722168
170227,SO,1991-10-25,9.20168113708496
170228,SO,1991-10-28,9.354406356811523
170229,SO,1991-10-29,9.20168113708496
170230,SO,1991-10-30,9.20168113708496
170231,SO,1991-10-31,9.16349983215332
170232,SO,1991-11-01,9.12531852722168
170233,SO,1991-11-04,9.087138175964355
170234,SO,1991-11-05,9.010774612426758
170235,SO,1991-11-06,9.010774612426758
170236,SO,1991-11-07,9.316225051879885
170237,SO,1991-11-08,9.20168113708496
170238,SO,1991-11-11,9.20168113708496
170239,SO,1991-11-12,9.278043746948242
170240,SO,1991-11-13,9.392587661743164
170241,SO,1991-11-14,9.430768966674805
170242,SO,1991-11-15,9.087138175964355
170243,SO,1991-11-18,9.278043746948242
170244,SO,1991-11-19,9.16349983215332
170245,SO,1991-11-20,9.20168113708496
170246,SO,1991-11-21,9.239863395690918
170247,SO,1991-11-22,9.087138175964355
170248,SO,1991-11-25,9.239863395690918
170249,SO,1991-11-26,9.468950271606444
170250,SO,1991-11-27,9.621674537658691
170251,SO,1991-11-29,9.583494186401367
170252,SO,1991-12-02,9.698038101196287
170253,SO,1991-12-03,9.583494186401367
170254,SO,1991-12-04,9.545312881469728
170255,SO,1991-12-05,9.430768966674805
170256,SO,1991-12-06,9.812581062316896
170257,SO,1991-12-09,9.812581062316896
170258,SO,1991-12-10,9.774399757385254
170259,SO,1991-12-11,9.774399757385254
170260,SO,1991-12-12,9.850763320922852
170261,SO,1991-12-13,9.73621940612793
170262,SO,1991-12-16,9.73621940612793
170263,SO,1991-12-17,9.621674537658691
170264,SO,1991-12-18,9.73621940612793
170265,SO,1991-12-19,9.698038101196287
170266,SO,1991-12-20,10.041668891906738
170267,SO,1991-12-23,10.270755767822266
170268,SO,1991-12-24,10.15621280670166
170269,SO,1991-12-26,10.308938026428224
170270,SO,1991-12-27,10.347119331359863
170271,SO,1991-12-30,10.461663246154783
170272,SO,1991-12-31,10.49984359741211
170273,SO,1992-01-02,10.461663246154783
170274,SO,1992-01-03,10.614388465881348
170275,SO,1992-01-06,10.385299682617188
170276,SO,1992-01-07,10.15621280670166
170277,SO,1992-01-08,10.041668891906738
170278,SO,1992-01-09,9.927124977111816
170279,SO,1992-01-10,9.888943672180176
170280,SO,1992-01-13,9.812581062316896
170281,SO,1992-01-14,10.003487586975098
170282,SO,1992-01-15,9.812581062316896
170283,SO,1992-01-16,9.583494186401367
170284,SO,1992-01-17,9.812581062316896
170285,SO,1992-01-20,9.965306282043455
170286,SO,1992-01-21,10.07985019683838
170287,SO,1992-01-22,10.07985019683838
170288,SO,1992-01-23,9.965306282043455
170289,SO,1992-01-24,10.118030548095703
170290,SO,1992-01-27,10.118030548095703
170291,SO,1992-01-28,9.927124977111816
170292,SO,1992-01-29,9.965306282043455
170293,SO,1992-01-30,9.965306282043455
170294,SO,1992-01-31,9.965306282043455
170295,SO,1992-02-03,9.927124977111816
170296,SO,1992-02-04,9.774399757385254
170297,SO,1992-02-05,9.73621940612793
170298,SO,1992-02-06,9.73621940612793
170299,SO,1992-02-07,9.698038101196287
170300,SO,1992-02-10,9.774399757385254
170301,SO,1992-02-11,9.774399757385254
170302,SO,1992-02-12,9.850763320922852
170303,SO,1992-02-13,9.774399757385254
170304,SO,1992-02-14,9.73621940612793
170305,SO,1992-02-18,9.73621940612793
170306,SO,1992-02-19,9.583494186401367
170307,SO,1992-02-20,9.659855842590332
170308,SO,1992-02-21,9.583494186401367
170309,SO,1992-02-24,9.430768966674805
170310,SO,1992-02-25,9.430768966674805
170311,SO,1992-02-26,9.468950271606444
170312,SO,1992-02-27,9.50713062286377
170313,SO,1992-02-28,9.50713062286377
170314,SO,1992-03-02,9.583494186401367
170315,SO,1992-03-03,9.430768966674805
170316,SO,1992-03-04,9.392587661743164
170317,SO,1992-03-05,9.316225051879885
170318,SO,1992-03-06,9.316225051879885
170319,SO,1992-03-09,9.545312881469728
170320,SO,1992-03-10,9.583494186401367
170321,SO,1992-03-11,9.50713062286377
170322,SO,1992-03-12,9.468950271606444
170323,SO,1992-03-13,9.545312881469728
170324,SO,1992-03-16,9.659855842590332
170325,SO,1992-03-17,9.659855842590332
170326,SO,1992-03-18,9.698038101196287
170327,SO,1992-03-19,9.583494186401367
170328,SO,1992-03-20,9.73621940612793
170329,SO,1992-03-23,9.621674537658691
170330,SO,1992-03-24,9.50713062286377
170331,SO,1992-03-25,9.545312881469728
170332,SO,1992-03-26,9.621674537658691
170333,SO,1992-03-27,9.545312881469728
170334,SO,1992-03-30,9.659855842590332
170335,SO,1992-03-31,9.73621940612793
170336,SO,1992-04-01,9.698038101196287
170337,SO,1992-04-02,9.659855842590332
170338,SO,1992-04-03,9.698038101196287
170339,SO,1992-04-06,9.621674537658691
170340,SO,1992-04-07,9.621674537658691
170341,SO,1992-04-08,9.583494186401367
170342,SO,1992-04-09,9.659855842590332
170343,SO,1992-04-10,9.774399757385254
170344,SO,1992-04-13,9.850763320922852
170345,SO,1992-04-14,9.850763320922852
170346,SO,1992-04-15,10.003487586975098
170347,SO,1992-04-16,10.041668891906738
170348,SO,1992-04-20,10.003487586975098
170349,SO,1992-04-21,10.07985019683838
170350,SO,1992-04-22,10.041668891906738
170351,SO,1992-04-23,10.118030548095703
170352,SO,1992-04-24,10.07985019683838
170353,SO,1992-04-27,10.003487586975098
170354,SO,1992-04-28,9.774399757385254
170355,SO,1992-04-29,9.927124977111816
170356,SO,1992-04-30,10.041668891906738
170357,SO,1992-05-01,9.927124977111816
170358,SO,1992-05-04,9.965306282043455
170359,SO,1992-05-05,10.15621280670166
170360,SO,1992-05-06,10.07985019683838
170361,SO,1992-05-07,10.041668891906738
170362,SO,1992-05-08,10.15621280670166
170363,SO,1992-05-11,10.15621280670166
170364,SO,1992-05-12,10.385299682617188
170365,SO,1992-05-13,10.49984359741211
170366,SO,1992-05-14,10.347119331359863
170367,SO,1992-05-15,10.270755767822266
170368,SO,1992-05-18,10.347119331359863
170369,SO,1992-05-19,10.347119331359863
170370,SO,1992-05-20,10.385299682617188
170371,SO,1992-05-21,10.270755767822266
170372,SO,1992-05-22,10.308938026428224
170373,SO,1992-05-26,10.308938026428224
170374,SO,1992-05-27,10.308938026428224
170375,SO,1992-05-28,10.461663246154783
170376,SO,1992-05-29,10.308938026428224
170377,SO,1992-06-01,10.347119331359863
170378,SO,1992-06-02,10.270755767822266
170379,SO,1992-06-03,10.270755767822266
170380,SO,1992-06-04,10.23257541656494
170381,SO,1992-06-05,10.270755767822266
170382,SO,1992-06-08,10.385299682617188
170383,SO,1992-06-09,10.385299682617188
170384,SO,1992-06-10,10.385299682617188
170385,SO,1992-06-11,10.49984359741211
170386,SO,1992-06-12,10.614388465881348
170387,SO,1992-06-15,10.690750122070312
170388,SO,1992-06-16,10.767112731933594
170389,SO,1992-06-17,10.767112731933594
170390,SO,1992-06-18,10.728931427001951
170391,SO,1992-06-19,10.690750122070312
170392,SO,1992-06-22,10.805294036865234
170393,SO,1992-06-23,10.728931427001951
170394,SO,1992-06-24,10.614388465881348
170395,SO,1992-06-25,10.57620620727539
170396,SO,1992-06-26,10.614388465881348
170397,SO,1992-06-29,10.728931427001951
170398,SO,1992-06-30,10.652568817138672
170399,SO,1992-07-01,10.728931427001951
170400,SO,1992-07-02,10.767112731933594
170401,SO,1992-07-06,10.843475341796877
170402,SO,1992-07-07,10.843475341796877
170403,SO,1992-07-08,10.919837951660156
170404,SO,1992-07-09,10.919837951660156
170405,SO,1992-07-10,10.919837951660156
170406,SO,1992-07-13,10.919837951660156
170407,SO,1992-07-14,11.034380912780762
170408,SO,1992-07-15,11.034380912780762
170409,SO,1992-07-16,11.148924827575684
170410,SO,1992-07-17,11.11074447631836
170411,SO,1992-07-20,11.11074447631836
170412,SO,1992-07-21,11.07256317138672
170413,SO,1992-07-22,11.148924827575684
170414,SO,1992-07-23,11.07256317138672
170415,SO,1992-07-24,11.148924827575684
170416,SO,1992-07-27,11.263468742370604
170417,SO,1992-07-28,11.148924827575684
170418,SO,1992-07-29,11.339831352233888
170419,SO,1992-07-30,11.378012657165527
170420,SO,1992-07-31,11.56891918182373
170421,SO,1992-08-03,11.53073787689209
170422,SO,1992-08-04,11.53073787689209
170423,SO,1992-08-05,11.378012657165527
170424,SO,1992-08-06,11.416193962097168
170425,SO,1992-08-07,11.53073787689209
170426,SO,1992-08-10,11.53073787689209
170427,SO,1992-08-11,11.416193962097168
170428,SO,1992-08-12,11.416193962097168
170429,SO,1992-08-13,11.416193962097168
170430,SO,1992-08-14,11.378012657165527
170431,SO,1992-08-17,11.416193962097168
170432,SO,1992-08-18,11.454375267028809
170433,SO,1992-08-19,11.416193962097168
170434,SO,1992-08-20,11.416193962097168
170435,SO,1992-08-21,11.301650047302246
170436,SO,1992-08-24,11.22528839111328
170437,SO,1992-08-25,11.301650047302246
170438,SO,1992-08-26,11.378012657165527
170439,SO,1992-08-27,11.378012657165527
170440,SO,1992-08-28,11.454375267028809
170441,SO,1992-08-31,11.378012657165527
170442,SO,1992-09-01,11.416193962097168
170443,SO,1992-09-02,11.378012657165527
170444,SO,1992-09-03,11.263468742370604
170445,SO,1992-09-04,11.378012657165527
170446,SO,1992-09-08,11.416193962097168
170447,SO,1992-09-09,11.416193962097168
170448,SO,1992-09-10,11.454375267028809
170449,SO,1992-09-11,11.416193962097168
170450,SO,1992-09-14,11.454375267028809
170451,SO,1992-09-15,11.378012657165527
170452,SO,1992-09-16,11.492555618286133
170453,SO,1992-09-17,11.416193962097168
170454,SO,1992-09-18,11.454375267028809
170455,SO,1992-09-21,11.492555618286133
170456,SO,1992-09-22,11.416193962097168
170457,SO,1992-09-23,11.492555618286133
170458,SO,1992-09-24,11.454375267028809
170459,SO,1992-09-25,11.492555618286133
170460,SO,1992-09-28,11.492555618286133
170461,SO,1992-09-29,11.492555618286133
170462,SO,1992-09-30,11.607099533081056
170463,SO,1992-10-01,11.56891918182373
170464,SO,1992-10-02,11.378012657165527
170465,SO,1992-10-05,11.416193962097168
170466,SO,1992-10-06,11.378012657165527
170467,SO,1992-10-07,11.378012657165527
170468,SO,1992-10-08,11.416193962097168
170469,SO,1992-10-09,11.301650047302246
170470,SO,1992-10-12,11.301650047302246
170471,SO,1992-10-13,11.378012657165527
170472,SO,1992-10-14,11.416193962097168
170473,SO,1992-10-15,11.378012657165527
170474,SO,1992-10-16,11.416193962097168
170475,SO,1992-10-19,11.416193962097168
170476,SO,1992-10-20,11.339831352233888
170477,SO,1992-10-21,11.263468742370604
170478,SO,1992-10-22,11.22528839111328
170479,SO,1992-10-23,11.187106132507324
170480,SO,1992-10-26,11.263468742370604
170481,SO,1992-10-27,11.07256317138672
170482,SO,1992-10-28,11.11074447631836
170483,SO,1992-10-29,11.22528839111328
170484,SO,1992-10-30,11.263468742370604
170485,SO,1992-11-02,11.301650047302246
170486,SO,1992-11-03,11.301650047302246
170487,SO,1992-11-04,11.263468742370604
170488,SO,1992-11-05,11.22528839111328
170489,SO,1992-11-06,11.187106132507324
170490,SO,1992-11-09,11.11074447631836
170491,SO,1992-11-10,10.843475341796877
170492,SO,1992-11-11,10.767112731933594
170493,SO,1992-11-12,10.958019256591797
170494,SO,1992-11-13,10.8816556930542
170495,SO,1992-11-16,10.958019256591797
170496,SO,1992-11-17,10.919837951660156
170497,SO,1992-11-18,10.99619960784912
170498,SO,1992-11-19,11.07256317138672
170499,SO,1992-11-20,11.148924827575684
170500,SO,1992-11-23,11.07256317138672
170501,SO,1992-11-24,10.99619960784912
170502,SO,1992-11-25,10.919837951660156
170503,SO,1992-11-27,10.99619960784912
170504,SO,1992-11-30,10.99619960784912
170505,SO,1992-12-01,11.034380912780762
170506,SO,1992-12-02,10.958019256591797
170507,SO,1992-12-03,10.958019256591797
170508,SO,1992-12-04,10.958019256591797
170509,SO,1992-12-07,11.11074447631836
170510,SO,1992-12-08,11.07256317138672
170511,SO,1992-12-09,11.148924827575684
170512,SO,1992-12-10,11.22528839111328
170513,SO,1992-12-11,11.22528839111328
170514,SO,1992-12-14,11.263468742370604
170515,SO,1992-12-15,11.339831352233888
170516,SO,1992-12-16,11.416193962097168
170517,SO,1992-12-17,11.416193962097168
170518,SO,1992-12-18,11.53073787689209
170519,SO,1992-12-21,11.645280838012695
170520,SO,1992-12-22,11.836188316345217
170521,SO,1992-12-23,11.91254997253418
170522,SO,1992-12-24,11.798006057739258
170523,SO,1992-12-28,11.721644401550291
170524,SO,1992-12-29,11.645280838012695
170525,SO,1992-12-30,11.721644401550291
170526,SO,1992-12-31,11.759824752807615
170527,SO,1993-01-04,11.683463096618652
170528,SO,1993-01-05,11.645280838012695
170529,SO,1993-01-06,11.721644401550291
170530,SO,1993-01-07,11.492555618286133
170531,SO,1993-01-08,11.378012657165527
170532,SO,1993-01-11,11.53073787689209
170533,SO,1993-01-12,11.53073787689209
170534,SO,1993-01-13,11.683463096618652
170535,SO,1993-01-14,11.759824752807615
170536,SO,1993-01-15,11.683463096618652
170537,SO,1993-01-18,11.721644401550291
170538,SO,1993-01-19,11.759824752807615
170539,SO,1993-01-20,11.798006057739258
170540,SO,1993-01-21,11.91254997253418
170541,SO,1993-01-22,11.836188316345217
170542,SO,1993-01-25,11.798006057739258
170543,SO,1993-01-26,11.607099533081056
170544,SO,1993-01-27,11.645280838012695
170545,SO,1993-01-28,11.759824752807615
170546,SO,1993-01-29,11.798006057739258
170547,SO,1993-02-01,11.95073127746582
170548,SO,1993-02-02,11.95073127746582
170549,SO,1993-02-03,12.103455543518066
170550,SO,1993-02-04,12.218000411987305
170551,SO,1993-02-05,12.179819107055664
170552,SO,1993-02-08,12.141637802124023
170553,SO,1993-02-09,12.103455543518066
170554,SO,1993-02-10,12.141637802124023
170555,SO,1993-02-11,12.065275192260742
170556,SO,1993-02-12,12.103455543518066
170557,SO,1993-02-16,12.103455543518066
170558,SO,1993-02-17,12.065275192260742
170559,SO,1993-02-18,12.065275192260742
170560,SO,1993-02-19,12.179819107055664
170561,SO,1993-02-22,12.523449897766112
170562,SO,1993-02-23,12.447088241577148
170563,SO,1993-02-24,12.485268592834473
170564,SO,1993-02-25,12.523449897766112
170565,SO,1993-02-26,12.599813461303713
170566,SO,1993-03-01,12.485268592834473
170567,SO,1993-03-02,12.485268592834473
170568,SO,1993-03-03,12.599813461303713
170569,SO,1993-03-04,12.637993812561035
170570,SO,1993-03-05,12.523449897766112
170571,SO,1993-03-08,12.637993812561035
170572,SO,1993-03-09,12.599813461303713
170573,SO,1993-03-10,12.561631202697754
170574,SO,1993-03-11,12.523449897766112
170575,SO,1993-03-12,12.37072467803955
170576,SO,1993-03-15,12.294363021850586
170577,SO,1993-03-16,12.408905982971191
170578,SO,1993-03-17,12.447088241577148
170579,SO,1993-03-18,12.599813461303713
170580,SO,1993-03-19,12.561631202697754
170581,SO,1993-03-22,12.523449897766112
170582,SO,1993-03-23,12.637993812561035
170583,SO,1993-03-24,12.714356422424316
170584,SO,1993-03-25,12.790719032287598
170585,SO,1993-03-26,12.676175117492676
170586,SO,1993-03-29,12.790719032287598
170587,SO,1993-03-30,12.90526294708252
170588,SO,1993-03-31,13.019805908203123
170589,SO,1993-04-01,13.057988166809082
170590,SO,1993-04-02,12.867080688476562
170591,SO,1993-04-05,12.867080688476562
170592,SO,1993-04-06,12.981624603271484
170593,SO,1993-04-07,13.134349822998049
170594,SO,1993-04-08,13.210713386535645
170595,SO,1993-04-12,13.439800262451172
170596,SO,1993-04-13,13.477980613708496
170597,SO,1993-04-14,13.592524528503418
170598,SO,1993-04-15,13.592524528503418
170599,SO,1993-04-16,13.668888092041016
170600,SO,1993-04-19,13.668888092041016
170601,SO,1993-04-20,13.439800262451172
170602,SO,1993-04-21,13.248893737792969
170603,SO,1993-04-22,13.210713386535645
170604,SO,1993-04-23,13.134349822998049
170605,SO,1993-04-26,13.210713386535645
170606,SO,1993-04-27,13.019805908203123
170607,SO,1993-04-28,12.94344425201416
170608,SO,1993-04-29,12.94344425201416
170609,SO,1993-04-30,12.867080688476562
170610,SO,1993-05-03,13.019805908203123
170611,SO,1993-05-04,13.096169471740724
170612,SO,1993-05-05,12.94344425201416
170613,SO,1993-05-06,12.790719032287598
170614,SO,1993-05-07,12.714356422424316
170615,SO,1993-05-10,12.714356422424316
170616,SO,1993-05-11,12.752537727355955
170617,SO,1993-05-12,12.676175117492676
170618,SO,1993-05-13,12.37072467803955
170619,SO,1993-05-14,12.332544326782228
170620,SO,1993-05-17,12.218000411987305
170621,SO,1993-05-18,12.065275192260742
170622,SO,1993-05-19,12.218000411987305
170623,SO,1993-05-20,12.179819107055664
170624,SO,1993-05-21,12.065275192260742
170625,SO,1993-05-24,12.103455543518066
170626,SO,1993-05-25,12.256180763244627
170627,SO,1993-05-26,12.408905982971191
170628,SO,1993-05-27,12.37072467803955
170629,SO,1993-05-28,12.408905982971191
170630,SO,1993-06-01,12.637993812561035
170631,SO,1993-06-02,12.561631202697754
170632,SO,1993-06-03,12.561631202697754
170633,SO,1993-06-04,12.485268592834473
170634,SO,1993-06-07,12.485268592834473
170635,SO,1993-06-08,12.408905982971191
170636,SO,1993-06-09,12.523449897766112
170637,SO,1993-06-10,12.485268592834473
170638,SO,1993-06-11,12.561631202697754
170639,SO,1993-06-14,12.561631202697754
170640,SO,1993-06-15,12.561631202697754
170641,SO,1993-06-16,12.523449897766112
170642,SO,1993-06-17,12.637993812561035
170643,SO,1993-06-18,12.676175117492676
170644,SO,1993-06-21,12.752537727355955
170645,SO,1993-06-22,12.714356422424316
170646,SO,1993-06-23,12.714356422424316
170647,SO,1993-06-24,12.790719032287598
170648,SO,1993-06-25,12.867080688476562
170649,SO,1993-06-28,13.019805908203123
170650,SO,1993-06-29,12.94344425201416
170651,SO,1993-06-30,12.867080688476562
170652,SO,1993-07-01,12.981624603271484
170653,SO,1993-07-02,12.981624603271484
170654,SO,1993-07-06,12.90526294708252
170655,SO,1993-07-07,12.94344425201416
170656,SO,1993-07-08,12.981624603271484
170657,SO,1993-07-09,12.90526294708252
170658,SO,1993-07-12,12.90526294708252
170659,SO,1993-07-13,12.828900337219238
170660,SO,1993-07-14,12.94344425201416
170661,SO,1993-07-15,12.94344425201416
170662,SO,1993-07-16,12.867080688476562
170663,SO,1993-07-19,12.981624603271484
170664,SO,1993-07-20,12.981624603271484
170665,SO,1993-07-21,12.94344425201416
170666,SO,1993-07-22,12.90526294708252
170667,SO,1993-07-23,13.019805908203123
170668,SO,1993-07-26,13.019805908203123
170669,SO,1993-07-27,12.714356422424316
170670,SO,1993-07-28,12.599813461303713
170671,SO,1993-07-29,12.790719032287598
170672,SO,1993-07-30,12.676175117492676
170673,SO,1993-08-02,12.752537727355955
170674,SO,1993-08-03,12.90526294708252
170675,SO,1993-08-04,12.94344425201416
170676,SO,1993-08-05,12.90526294708252
170677,SO,1993-08-06,12.828900337219238
170678,SO,1993-08-09,13.019805908203123
170679,SO,1993-08-10,13.096169471740724
170680,SO,1993-08-11,13.28707504272461
170681,SO,1993-08-12,13.36343765258789
170682,SO,1993-08-13,13.28707504272461
170683,SO,1993-08-16,13.28707504272461
170684,SO,1993-08-17,13.28707504272461
170685,SO,1993-08-18,13.36343765258789
170686,SO,1993-08-19,13.439800262451172
170687,SO,1993-08-20,13.401618957519531
170688,SO,1993-08-23,13.32525634765625
170689,SO,1993-08-24,13.477980613708496
170690,SO,1993-08-25,13.477980613708496
170691,SO,1993-08-26,13.516162872314451
170692,SO,1993-08-27,13.401618957519531
170693,SO,1993-08-30,13.516162872314451
170694,SO,1993-08-31,13.592524528503418
170695,SO,1993-09-01,13.63070583343506
170696,SO,1993-09-02,13.668888092041016
170697,SO,1993-09-03,13.668888092041016
170698,SO,1993-09-07,13.592524528503418
170699,SO,1993-09-08,13.63070583343506
170700,SO,1993-09-09,13.592524528503418
170701,SO,1993-09-10,13.74524974822998
170702,SO,1993-09-13,13.859793663024902
170703,SO,1993-09-14,13.821613311767578
170704,SO,1993-09-15,14.08888053894043
170705,SO,1993-09-16,14.012518882751465
170706,SO,1993-09-17,14.050700187683104
170707,SO,1993-09-20,13.897974967956545
170708,SO,1993-09-21,13.78343105316162
170709,SO,1993-09-22,13.78343105316162
170710,SO,1993-09-23,13.78343105316162
170711,SO,1993-09-24,13.74524974822998
170712,SO,1993-09-27,13.78343105316162
170713,SO,1993-09-28,13.859793663024902
170714,SO,1993-09-29,13.78343105316162
170715,SO,1993-09-30,13.74524974822998
170716,SO,1993-10-01,13.74524974822998
170717,SO,1993-10-04,13.78343105316162
170718,SO,1993-10-05,13.668888092041016
170719,SO,1993-10-06,13.707069396972656
170720,SO,1993-10-07,13.554344177246094
170721,SO,1993-10-08,13.668888092041016
170722,SO,1993-10-11,13.592524528503418
170723,SO,1993-10-12,13.592524528503418
170724,SO,1993-10-13,13.592524528503418
170725,SO,1993-10-14,13.897974967956545
170726,SO,1993-10-15,13.936156272888184
170727,SO,1993-10-18,14.127062797546388
170728,SO,1993-10-19,14.203425407409668
170729,SO,1993-10-20,14.31796932220459
170730,SO,1993-10-21,14.127062797546388
170731,SO,1993-10-22,13.936156272888184
170732,SO,1993-10-25,13.859793663024902
170733,SO,1993-10-26,13.516162872314451
170734,SO,1993-10-27,13.707069396972656
170735,SO,1993-10-28,13.821613311767578
170736,SO,1993-10-29,13.707069396972656
170737,SO,1993-11-01,13.592524528503418
170738,SO,1993-11-02,13.32525634765625
170739,SO,1993-11-03,12.94344425201416
170740,SO,1993-11-04,12.94344425201416
170741,SO,1993-11-05,13.019805908203123
170742,SO,1993-11-08,13.019805908203123
170743,SO,1993-11-09,13.096169471740724
170744,SO,1993-11-10,13.134349822998049
170745,SO,1993-11-11,12.90526294708252
170746,SO,1993-11-12,13.019805908203123
170747,SO,1993-11-15,12.981624603271484
170748,SO,1993-11-16,13.172531127929688
170749,SO,1993-11-17,13.134349822998049
170750,SO,1993-11-18,13.248893737792969
170751,SO,1993-11-19,13.134349822998049
170752,SO,1993-11-22,13.172531127929688
170753,SO,1993-11-23,13.248893737792969
170754,SO,1993-11-24,13.172531127929688
170755,SO,1993-11-26,13.248893737792969
170756,SO,1993-11-29,13.248893737792969
170757,SO,1993-11-30,13.210713386535645
170758,SO,1993-12-01,13.057988166809082
170759,SO,1993-12-02,12.94344425201416
170760,SO,1993-12-03,12.94344425201416
170761,SO,1993-12-06,13.134349822998049
170762,SO,1993-12-07,13.28707504272461
170763,SO,1993-12-08,13.210713386535645
170764,SO,1993-12-09,13.057988166809082
170765,SO,1993-12-10,13.134349822998049
170766,SO,1993-12-13,13.210713386535645
170767,SO,1993-12-14,13.172531127929688
170768,SO,1993-12-15,13.28707504272461
170769,SO,1993-12-16,13.592524528503418
170770,SO,1993-12-17,13.63070583343506
170771,SO,1993-12-20,13.668888092041016
170772,SO,1993-12-21,13.592524528503418
170773,SO,1993-12-22,13.516162872314451
170774,SO,1993-12-23,13.592524528503418
170775,SO,1993-12-27,13.707069396972656
170776,SO,1993-12-28,13.74524974822998
170777,SO,1993-12-29,13.63070583343506
170778,SO,1993-12-30,13.668888092041016
170779,SO,1993-12-31,13.477980613708496
170780,SO,1994-01-03,13.32525634765625
170781,SO,1994-01-04,13.401618957519531
170782,SO,1994-01-05,13.28707504272461
170783,SO,1994-01-06,13.172531127929688
170784,SO,1994-01-07,13.210713386535645
170785,SO,1994-01-10,13.32525634765625
170786,SO,1994-01-11,13.172531127929688
170787,SO,1994-01-12,13.28707504272461
170788,SO,1994-01-13,13.057988166809082
170789,SO,1994-01-14,13.057988166809082
170790,SO,1994-01-17,13.096169471740724
170791,SO,1994-01-18,13.28707504272461
170792,SO,1994-01-19,13.36343765258789
170793,SO,1994-01-20,13.36343765258789
170794,SO,1994-01-21,13.210713386535645
170795,SO,1994-01-24,13.096169471740724
170796,SO,1994-01-25,12.94344425201416
170797,SO,1994-01-26,13.057988166809082
170798,SO,1994-01-27,13.210713386535645
170799,SO,1994-01-28,13.32525634765625
170800,SO,1994-01-31,13.28707504272461
170801,SO,1994-02-01,12.90526294708252
170802,SO,1994-02-02,12.867080688476562
170803,SO,1994-02-03,12.828900337219238
170804,SO,1994-02-04,12.676175117492676
170805,SO,1994-02-07,12.714356422424316
170806,SO,1994-02-08,12.561631202697754
170807,SO,1994-02-09,12.599813461303713
170808,SO,1994-02-10,12.37072467803955
170809,SO,1994-02-11,12.37072467803955
170810,SO,1994-02-14,12.485268592834473
170811,SO,1994-02-15,12.637993812561035
170812,SO,1994-02-16,12.561631202697754
170813,SO,1994-02-17,12.676175117492676
170814,SO,1994-02-18,12.485268592834473
170815,SO,1994-02-22,12.561631202697754
170816,SO,1994-02-23,12.408905982971191
170817,SO,1994-02-24,12.37072467803955
170818,SO,1994-02-25,12.485268592834473
170819,SO,1994-02-28,12.561631202697754
170820,SO,1994-03-01,12.599813461303713
170821,SO,1994-03-02,12.752537727355955
170822,SO,1994-03-03,12.676175117492676
170823,SO,1994-03-04,12.676175117492676
170824,SO,1994-03-07,12.676175117492676
170825,SO,1994-03-08,12.752537727355955
170826,SO,1994-03-09,12.599813461303713
170827,SO,1994-03-10,12.447088241577148
170828,SO,1994-03-11,12.37072467803955
170829,SO,1994-03-14,12.37072467803955
170830,SO,1994-03-15,12.218000411987305
170831,SO,1994-03-16,12.218000411987305
170832,SO,1994-03-17,12.141637802124023
170833,SO,1994-03-18,11.98891258239746
170834,SO,1994-03-21,12.141637802124023
170835,SO,1994-03-22,12.37072467803955
170836,SO,1994-03-23,12.141637802124023
170837,SO,1994-03-24,12.065275192260742
170838,SO,1994-03-25,11.98891258239746
170839,SO,1994-03-28,12.294363021850586
170840,SO,1994-03-29,12.065275192260742
170841,SO,1994-03-30,11.759824752807615
170842,SO,1994-03-31,11.607099533081056
170843,SO,1994-04-04,11.607099533081056
170844,SO,1994-04-05,11.759824752807615
170845,SO,1994-04-06,11.683463096618652
170846,SO,1994-04-07,11.683463096618652
170847,SO,1994-04-08,11.454375267028809
170848,SO,1994-04-11,11.607099533081056
170849,SO,1994-04-12,11.683463096618652
170850,SO,1994-04-13,11.759824752807615
170851,SO,1994-04-14,11.91254997253418
170852,SO,1994-04-15,11.759824752807615
170853,SO,1994-04-18,11.683463096618652
170854,SO,1994-04-19,11.759824752807615
170855,SO,1994-04-20,12.294363021850586
170856,SO,1994-04-21,12.37072467803955
170857,SO,1994-04-22,12.141637802124023
170858,SO,1994-04-25,12.294363021850586
170859,SO,1994-04-26,11.98891258239746
170860,SO,1994-04-28,11.683463096618652
170861,SO,1994-04-29,11.91254997253418
170862,SO,1994-05-02,11.836188316345217
170863,SO,1994-05-03,11.836188316345217
170864,SO,1994-05-04,11.759824752807615
170865,SO,1994-05-05,11.607099533081056
170866,SO,1994-05-06,11.378012657165527
170867,SO,1994-05-09,11.148924827575684
170868,SO,1994-05-10,11.148924827575684
170869,SO,1994-05-11,10.99619960784912
170870,SO,1994-05-12,11.07256317138672
170871,SO,1994-05-13,11.07256317138672
170872,SO,1994-05-16,11.22528839111328
170873,SO,1994-05-17,11.454375267028809
170874,SO,1994-05-18,11.607099533081056
170875,SO,1994-05-19,11.378012657165527
170876,SO,1994-05-20,11.454375267028809
170877,SO,1994-05-23,11.378012657165527
170878,SO,1994-05-24,11.22528839111328
170879,SO,1994-05-25,11.378012657165527
170880,SO,1994-05-26,11.378012657165527
170881,SO,1994-05-27,11.454375267028809
170882,SO,1994-05-31,11.301650047302246
170883,SO,1994-06-01,11.378012657165527
170884,SO,1994-06-02,11.378012657165527
170885,SO,1994-06-03,11.454375267028809
170886,SO,1994-06-06,11.683463096618652
170887,SO,1994-06-07,11.759824752807615
170888,SO,1994-06-08,11.759824752807615
170889,SO,1994-06-09,11.683463096618652
170890,SO,1994-06-10,11.836188316345217
170891,SO,1994-06-13,11.836188316345217
170892,SO,1994-06-14,11.836188316345217
170893,SO,1994-06-15,11.836188316345217
170894,SO,1994-06-16,11.836188316345217
170895,SO,1994-06-17,11.836188316345217
170896,SO,1994-06-20,11.683463096618652
170897,SO,1994-06-21,11.607099533081056
170898,SO,1994-06-22,11.607099533081056
170899,SO,1994-06-23,11.53073787689209
170900,SO,1994-06-24,11.454375267028809
170901,SO,1994-06-27,11.454375267028809
170902,SO,1994-06-28,11.454375267028809
170903,SO,1994-06-29,11.454375267028809
170904,SO,1994-06-30,11.454375267028809
170905,SO,1994-07-01,11.683463096618652
170906,SO,1994-07-05,11.53073787689209
170907,SO,1994-07-06,11.454375267028809
170908,SO,1994-07-07,11.454375267028809
170909,SO,1994-07-08,11.454375267028809
170910,SO,1994-07-11,11.454375267028809
170911,SO,1994-07-12,11.454375267028809
170912,SO,1994-07-13,11.378012657165527
170913,SO,1994-07-14,11.53073787689209
170914,SO,1994-07-15,11.53073787689209
170915,SO,1994-07-18,11.607099533081056
170916,SO,1994-07-19,11.607099533081056
170917,SO,1994-07-20,11.683463096618652
170918,SO,1994-07-21,11.683463096618652
170919,SO,1994-07-22,11.759824752807615
170920,SO,1994-07-25,11.759824752807615
170921,SO,1994-07-26,11.378012657165527
170922,SO,1994-07-27,11.53073787689209
170923,SO,1994-07-28,11.683463096618652
170924,SO,1994-07-29,11.836188316345217
170925,SO,1994-08-01,11.98891258239746
170926,SO,1994-08-02,11.91254997253418
170927,SO,1994-08-03,12.141637802124023
170928,SO,1994-08-04,11.91254997253418
170929,SO,1994-08-05,11.683463096618652
170930,SO,1994-08-08,11.683463096618652
170931,SO,1994-08-09,11.607099533081056
170932,SO,1994-08-10,11.683463096618652
170933,SO,1994-08-11,11.53073787689209
170934,SO,1994-08-12,11.53073787689209
170935,SO,1994-08-15,11.53073787689209
170936,SO,1994-08-16,11.607099533081056
170937,SO,1994-08-17,11.454375267028809
170938,SO,1994-08-18,11.378012657165527
170939,SO,1994-08-19,11.454375267028809
170940,SO,1994-08-22,11.378012657165527
170941,SO,1994-08-23,11.378012657165527
170942,SO,1994-08-24,11.378012657165527
170943,SO,1994-08-25,11.378012657165527
170944,SO,1994-08-26,11.53073787689209
170945,SO,1994-08-29,11.607099533081056
170946,SO,1994-08-30,11.454375267028809
170947,SO,1994-08-31,11.53073787689209
170948,SO,1994-09-01,11.301650047302246
170949,SO,1994-09-02,11.22528839111328
170950,SO,1994-09-06,11.22528839111328
170951,SO,1994-09-07,11.07256317138672
170952,SO,1994-09-08,11.22528839111328
170953,SO,1994-09-09,11.07256317138672
170954,SO,1994-09-12,10.690750122070312
170955,SO,1994-09-13,10.767112731933594
170956,SO,1994-09-14,10.767112731933594
170957,SO,1994-09-15,10.99619960784912
170958,SO,1994-09-16,10.843475341796877
170959,SO,1994-09-19,10.919837951660156
170960,SO,1994-09-20,10.690750122070312
170961,SO,1994-09-21,10.690750122070312
170962,SO,1994-09-22,10.843475341796877
170963,SO,1994-09-23,10.99619960784912
170964,SO,1994-09-26,11.22528839111328
170965,SO,1994-09-27,11.07256317138672
170966,SO,1994-09-28,11.22528839111328
170967,SO,1994-09-29,11.22528839111328
170968,SO,1994-09-30,11.378012657165527
170969,SO,1994-10-03,11.22528839111328
170970,SO,1994-10-04,11.22528839111328
170971,SO,1994-10-05,11.22528839111328
170972,SO,1994-10-06,11.22528839111328
170973,SO,1994-10-07,11.22528839111328
170974,SO,1994-10-10,11.378012657165527
170975,SO,1994-10-11,11.607099533081056
170976,SO,1994-10-12,11.607099533081056
170977,SO,1994-10-13,11.683463096618652
170978,SO,1994-10-14,11.836188316345217
170979,SO,1994-10-17,11.91254997253418
170980,SO,1994-10-18,11.759824752807615
170981,SO,1994-10-19,11.91254997253418
170982,SO,1994-10-20,11.91254997253418
170983,SO,1994-10-21,11.91254997253418
170984,SO,1994-10-24,11.607099533081056
170985,SO,1994-10-25,11.836188316345217
170986,SO,1994-10-26,11.759824752807615
170987,SO,1994-10-27,11.836188316345217
170988,SO,1994-10-28,12.218000411987305
170989,SO,1994-10-31,12.141637802124023
170990,SO,1994-11-01,11.683463096618652
170991,SO,1994-11-02,11.836188316345217
170992,SO,1994-11-03,11.759824752807615
170993,SO,1994-11-04,11.53073787689209
170994,SO,1994-11-07,11.836188316345217
170995,SO,1994-11-08,11.91254997253418
170996,SO,1994-11-09,11.683463096618652
170997,SO,1994-11-10,11.683463096618652
170998,SO,1994-11-11,11.836188316345217
170999,SO,1994-11-14,11.836188316345217
171000,SO,1994-11-15,11.836188316345217
171001,SO,1994-11-16,11.91254997253418
171002,SO,1994-11-17,11.836188316345217
171003,SO,1994-11-18,11.759824752807615
171004,SO,1994-11-21,11.683463096618652
171005,SO,1994-11-22,11.98891258239746
171006,SO,1994-11-23,12.37072467803955
171007,SO,1994-11-25,12.37072467803955
171008,SO,1994-11-28,12.676175117492676
171009,SO,1994-11-29,12.676175117492676
171010,SO,1994-11-30,12.676175117492676
171011,SO,1994-12-01,12.447088241577148
171012,SO,1994-12-02,12.599813461303713
171013,SO,1994-12-05,12.523449897766112
171014,SO,1994-12-06,12.37072467803955
171015,SO,1994-12-07,12.447088241577148
171016,SO,1994-12-08,12.676175117492676
171017,SO,1994-12-09,12.676175117492676
171018,SO,1994-12-12,12.676175117492676
171019,SO,1994-12-13,12.676175117492676
171020,SO,1994-12-14,12.599813461303713
171021,SO,1994-12-15,12.37072467803955
171022,SO,1994-12-16,12.37072467803955
171023,SO,1994-12-19,12.218000411987305
171024,SO,1994-12-20,12.218000411987305
171025,SO,1994-12-21,12.37072467803955
171026,SO,1994-12-22,12.447088241577148
171027,SO,1994-12-23,12.37072467803955
171028,SO,1994-12-27,12.447088241577148
171029,SO,1994-12-28,12.218000411987305
171030,SO,1994-12-29,12.218000411987305
171031,SO,1994-12-30,12.218000411987305
171032,SO,1995-01-03,12.141637802124023
171033,SO,1995-01-04,12.294363021850586
171034,SO,1995-01-05,12.218000411987305
171035,SO,1995-01-06,12.294363021850586
171036,SO,1995-01-09,12.141637802124023
171037,SO,1995-01-10,12.294363021850586
171038,SO,1995-01-11,12.37072467803955
171039,SO,1995-01-12,12.37072467803955
171040,SO,1995-01-13,12.37072467803955
171041,SO,1995-01-16,12.447088241577148
171042,SO,1995-01-17,12.447088241577148
171043,SO,1995-01-18,12.294363021850586
171044,SO,1995-01-19,12.37072467803955
171045,SO,1995-01-20,12.523449897766112
171046,SO,1995-01-23,12.523449897766112
171047,SO,1995-01-24,12.447088241577148
171048,SO,1995-01-25,12.523449897766112
171049,SO,1995-01-26,12.599813461303713
171050,SO,1995-01-27,12.676175117492676
171051,SO,1995-01-30,12.752537727355955
171052,SO,1995-01-31,12.752537727355955
171053,SO,1995-02-01,12.752537727355955
171054,SO,1995-02-02,12.752537727355955
171055,SO,1995-02-03,12.981624603271484
171056,SO,1995-02-06,12.981624603271484
171057,SO,1995-02-07,12.828900337219238
171058,SO,1995-02-08,12.981624603271484
171059,SO,1995-02-09,12.828900337219238
171060,SO,1995-02-10,12.828900337219238
171061,SO,1995-02-13,12.599813461303713
171062,SO,1995-02-14,12.676175117492676
171063,SO,1995-02-15,12.676175117492676
171064,SO,1995-02-16,12.599813461303713
171065,SO,1995-02-17,12.599813461303713
171066,SO,1995-02-21,12.599813461303713
171067,SO,1995-02-22,12.523449897766112
171068,SO,1995-02-23,12.523449897766112
171069,SO,1995-02-24,12.676175117492676
171070,SO,1995-02-27,12.523449897766112
171071,SO,1995-02-28,12.599813461303713
171072,SO,1995-03-01,12.37072467803955
171073,SO,1995-03-02,12.218000411987305
171074,SO,1995-03-03,11.98891258239746
171075,SO,1995-03-06,11.91254997253418
171076,SO,1995-03-07,11.91254997253418
171077,SO,1995-03-08,12.065275192260742
171078,SO,1995-03-09,12.065275192260742
171079,SO,1995-03-10,12.141637802124023
171080,SO,1995-03-13,12.141637802124023
171081,SO,1995-03-14,12.294363021850586
171082,SO,1995-03-15,12.218000411987305
171083,SO,1995-03-16,12.447088241577148
171084,SO,1995-03-17,12.37072467803955
171085,SO,1995-03-20,12.37072467803955
171086,SO,1995-03-21,12.447088241577148
171087,SO,1995-03-22,12.294363021850586
171088,SO,1995-03-23,12.218000411987305
171089,SO,1995-03-24,12.37072467803955
171090,SO,1995-03-27,12.37072467803955
171091,SO,1995-03-28,12.37072467803955
171092,SO,1995-03-29,12.218000411987305
171093,SO,1995-03-30,12.37072467803955
171094,SO,1995-03-31,12.447088241577148
171095,SO,1995-04-03,12.37072467803955
171096,SO,1995-04-04,12.828900337219238
171097,SO,1995-04-05,12.981624603271484
171098,SO,1995-04-06,12.752537727355955
171099,SO,1995-04-07,12.752537727355955
171100,SO,1995-04-10,12.676175117492676
171101,SO,1995-04-11,12.676175117492676
171102,SO,1995-04-12,12.599813461303713
171103,SO,1995-04-13,12.676175117492676
171104,SO,1995-04-17,12.676175117492676
171105,SO,1995-04-18,12.599813461303713
171106,SO,1995-04-19,12.676175117492676
171107,SO,1995-04-20,12.752537727355955
171108,SO,1995-04-21,12.90526294708252
171109,SO,1995-04-24,12.752537727355955
171110,SO,1995-04-25,12.599813461303713
171111,SO,1995-04-26,12.599813461303713
171112,SO,1995-04-27,12.676175117492676
171113,SO,1995-04-28,12.599813461303713
171114,SO,1995-05-01,12.37072467803955
171115,SO,1995-05-02,12.447088241577148
171116,SO,1995-05-03,12.599813461303713
171117,SO,1995-05-04,12.447088241577148
171118,SO,1995-05-05,12.752537727355955
171119,SO,1995-05-08,12.599813461303713
171120,SO,1995-05-09,12.599813461303713
171121,SO,1995-05-10,12.599813461303713
171122,SO,1995-05-11,12.523449897766112
171123,SO,1995-05-12,12.676175117492676
171124,SO,1995-05-15,12.828900337219238
171125,SO,1995-05-16,13.057988166809082
171126,SO,1995-05-17,12.981624603271484
171127,SO,1995-05-18,12.676175117492676
171128,SO,1995-05-19,12.752537727355955
171129,SO,1995-05-22,12.828900337219238
171130,SO,1995-05-23,12.752537727355955
171131,SO,1995-05-24,12.676175117492676
171132,SO,1995-05-25,13.134349822998049
171133,SO,1995-05-26,13.057988166809082
171134,SO,1995-05-30,13.210713386535645
171135,SO,1995-05-31,13.516162872314451
171136,SO,1995-06-01,13.439800262451172
171137,SO,1995-06-02,13.516162872314451
171138,SO,1995-06-05,13.516162872314451
171139,SO,1995-06-06,13.821613311767578
171140,SO,1995-06-07,13.592524528503418
171141,SO,1995-06-08,13.439800262451172
171142,SO,1995-06-09,13.36343765258789
171143,SO,1995-06-12,13.439800262451172
171144,SO,1995-06-13,13.668888092041016
171145,SO,1995-06-14,13.668888092041016
171146,SO,1995-06-15,13.668888092041016
171147,SO,1995-06-16,13.74524974822998
171148,SO,1995-06-19,13.74524974822998
171149,SO,1995-06-20,13.74524974822998
171150,SO,1995-06-21,13.592524528503418
171151,SO,1995-06-22,13.974337577819824
171152,SO,1995-06-23,13.897974967956545
171153,SO,1995-06-26,13.74524974822998
171154,SO,1995-06-27,13.74524974822998
171155,SO,1995-06-28,13.897974967956545
171156,SO,1995-06-29,13.668888092041016
171157,SO,1995-06-30,13.668888092041016
171158,SO,1995-07-03,13.592524528503418
171159,SO,1995-07-05,13.592524528503418
171160,SO,1995-07-06,13.668888092041016
171161,SO,1995-07-07,13.516162872314451
171162,SO,1995-07-10,13.439800262451172
171163,SO,1995-07-11,13.439800262451172
171164,SO,1995-07-12,13.439800262451172
171165,SO,1995-07-13,13.36343765258789
171166,SO,1995-07-14,13.134349822998049
171167,SO,1995-07-17,13.28707504272461
171168,SO,1995-07-18,13.36343765258789
171169,SO,1995-07-19,13.210713386535645
171170,SO,1995-07-20,13.439800262451172
171171,SO,1995-07-21,13.36343765258789
171172,SO,1995-07-24,13.668888092041016
171173,SO,1995-07-25,13.516162872314451
171174,SO,1995-07-26,13.439800262451172
171175,SO,1995-07-27,13.592524528503418
171176,SO,1995-07-28,13.36343765258789
171177,SO,1995-07-31,13.439800262451172
171178,SO,1995-08-01,13.28707504272461
171179,SO,1995-08-02,13.28707504272461
171180,SO,1995-08-03,13.134349822998049
171181,SO,1995-08-04,13.134349822998049
171182,SO,1995-08-07,13.134349822998049
171183,SO,1995-08-08,13.134349822998049
171184,SO,1995-08-09,13.057988166809082
171185,SO,1995-08-10,13.057988166809082
171186,SO,1995-08-11,13.134349822998049
171187,SO,1995-08-14,12.981624603271484
171188,SO,1995-08-15,13.134349822998049
171189,SO,1995-08-16,13.439800262451172
171190,SO,1995-08-17,13.36343765258789
171191,SO,1995-08-18,13.36343765258789
171192,SO,1995-08-21,13.439800262451172
171193,SO,1995-08-22,13.28707504272461
171194,SO,1995-08-23,13.134349822998049
171195,SO,1995-08-24,13.057988166809082
171196,SO,1995-08-25,13.28707504272461
171197,SO,1995-08-28,13.28707504272461
171198,SO,1995-08-29,13.134349822998049
171199,SO,1995-08-30,12.981624603271484
171200,SO,1995-08-31,12.90526294708252
171201,SO,1995-09-01,13.057988166809082
171202,SO,1995-09-05,13.057988166809082
171203,SO,1995-09-06,13.057988166809082
171204,SO,1995-09-07,13.057988166809082
171205,SO,1995-09-08,13.210713386535645
171206,SO,1995-09-11,13.134349822998049
171207,SO,1995-09-12,13.210713386535645
171208,SO,1995-09-13,13.134349822998049
171209,SO,1995-09-14,13.28707504272461
171210,SO,1995-09-15,13.516162872314451
171211,SO,1995-09-18,13.439800262451172
171212,SO,1995-09-19,13.439800262451172
171213,SO,1995-09-20,13.36343765258789
171214,SO,1995-09-21,13.36343765258789
171215,SO,1995-09-22,13.592524528503418
171216,SO,1995-09-25,13.821613311767578
171217,SO,1995-09-26,13.74524974822998
171218,SO,1995-09-27,14.050700187683104
171219,SO,1995-09-28,14.432513236999512
171220,SO,1995-09-29,14.356149673461914
171221,SO,1995-10-02,14.585238456726074
171222,SO,1995-10-03,14.66160011291504
171223,SO,1995-10-04,14.585238456726074
171224,SO,1995-10-05,14.27978801727295
171225,SO,1995-10-06,14.432513236999512
171226,SO,1995-10-09,14.432513236999512
171227,SO,1995-10-10,14.73796272277832
171228,SO,1995-10-11,14.66160011291504
171229,SO,1995-10-12,14.432513236999512
171230,SO,1995-10-13,14.585238456726074
171231,SO,1995-10-16,14.27978801727295
171232,SO,1995-10-17,14.356149673461914
171233,SO,1995-10-18,14.356149673461914
171234,SO,1995-10-19,14.66160011291504
171235,SO,1995-10-20,14.890687942504885
171236,SO,1995-10-23,14.890687942504885
171237,SO,1995-10-24,15.043413162231444
171238,SO,1995-10-25,15.043413162231444
171239,SO,1995-10-26,14.967049598693848
171240,SO,1995-10-27,14.73796272277832
171241,SO,1995-10-30,14.73796272277832
171242,SO,1995-10-31,14.585238456726074
171243,SO,1995-11-01,14.585238456726074
171244,SO,1995-11-02,14.27978801727295
171245,SO,1995-11-03,14.356149673461914
171246,SO,1995-11-06,14.127062797546388
171247,SO,1995-11-07,14.050700187683104
171248,SO,1995-11-08,14.27978801727295
171249,SO,1995-11-09,14.050700187683104
171250,SO,1995-11-10,14.050700187683104
171251,SO,1995-11-13,14.127062797546388
171252,SO,1995-11-14,14.050700187683104
171253,SO,1995-11-15,14.050700187683104
171254,SO,1995-11-16,14.203425407409668
171255,SO,1995-11-17,14.27978801727295
171256,SO,1995-11-20,14.127062797546388
171257,SO,1995-11-21,14.27978801727295
171258,SO,1995-11-22,14.050700187683104
171259,SO,1995-11-24,14.050700187683104
171260,SO,1995-11-27,14.27978801727295
171261,SO,1995-11-28,14.356149673461914
171262,SO,1995-11-29,14.203425407409668
171263,SO,1995-11-30,13.974337577819824
171264,SO,1995-12-01,14.127062797546388
171265,SO,1995-12-04,14.356149673461914
171266,SO,1995-12-05,14.585238456726074
171267,SO,1995-12-06,14.585238456726074
171268,SO,1995-12-07,14.508874893188477
171269,SO,1995-12-08,14.31796932220459
171270,SO,1995-12-11,14.508874893188477
171271,SO,1995-12-12,14.585238456726074
171272,SO,1995-12-13,14.73796272277832
171273,SO,1995-12-14,14.66160011291504
171274,SO,1995-12-15,14.890687942504885
171275,SO,1995-12-18,15.043413162231444
171276,SO,1995-12-19,15.043413162231444
171277,SO,1995-12-20,14.814325332641602
171278,SO,1995-12-21,14.890687942504885
171279,SO,1995-12-22,14.814325332641602
171280,SO,1995-12-26,14.814325332641602
171281,SO,1995-12-27,14.890687942504885
171282,SO,1995-12-28,14.967049598693848
171283,SO,1995-12-29,15.043413162231444
171284,SO,1996-01-02,15.043413162231444
171285,SO,1996-01-03,15.043413162231444
171286,SO,1996-01-04,14.967049598693848
171287,SO,1996-01-05,15.11977481842041
171288,SO,1996-01-08,15.043413162231444
171289,SO,1996-01-09,15.12932014465332
171290,SO,1996-01-10,15.196138381958008
171291,SO,1996-01-11,15.196138381958008
171292,SO,1996-01-12,15.043413162231444
171293,SO,1996-01-15,15.272500038146973
171294,SO,1996-01-16,15.425225257873535
171295,SO,1996-01-17,15.57794952392578
171296,SO,1996-01-18,15.425225257873535
171297,SO,1996-01-19,15.272500038146973
171298,SO,1996-01-22,15.11977481842041
171299,SO,1996-01-23,15.348862648010254
171300,SO,1996-01-24,15.65431308746338
171301,SO,1996-01-25,15.425225257873535
171302,SO,1996-01-26,15.425225257873535
171303,SO,1996-01-29,15.425225257873535
171304,SO,1996-01-30,15.501587867736816
171305,SO,1996-01-31,15.501587867736816
171306,SO,1996-02-01,15.11977481842041
171307,SO,1996-02-02,15.11977481842041
171308,SO,1996-02-05,15.196138381958008
171309,SO,1996-02-06,15.11977481842041
171310,SO,1996-02-07,15.348862648010254
171311,SO,1996-02-08,15.348862648010254
171312,SO,1996-02-09,15.425225257873535
171313,SO,1996-02-12,15.57794952392578
171314,SO,1996-02-13,15.730674743652344
171315,SO,1996-02-14,15.57794952392578
171316,SO,1996-02-15,15.57794952392578
171317,SO,1996-02-16,15.501587867736816
171318,SO,1996-02-20,15.043413162231444
171319,SO,1996-02-21,15.043413162231444
171320,SO,1996-02-22,15.425225257873535
171321,SO,1996-02-23,15.348862648010254
171322,SO,1996-02-26,15.196138381958008
171323,SO,1996-02-27,14.890687942504885
171324,SO,1996-02-28,14.66160011291504
171325,SO,1996-02-29,14.585238456726074
171326,SO,1996-03-01,14.890687942504885
171327,SO,1996-03-04,14.967049598693848
171328,SO,1996-03-05,14.890687942504885
171329,SO,1996-03-06,14.814325332641602
171330,SO,1996-03-07,14.73796272277832
171331,SO,1996-03-08,14.356149673461914
171332,SO,1996-03-11,14.127062797546388
171333,SO,1996-03-12,13.974337577819824
171334,SO,1996-03-13,13.821613311767578
171335,SO,1996-03-14,13.821613311767578
171336,SO,1996-03-15,14.127062797546388
171337,SO,1996-03-18,14.432513236999512
171338,SO,1996-03-19,14.356149673461914
171339,SO,1996-03-20,14.432513236999512
171340,SO,1996-03-21,14.356149673461914
171341,SO,1996-03-22,14.432513236999512
171342,SO,1996-03-25,14.432513236999512
171343,SO,1996-03-26,14.66160011291504
171344,SO,1996-03-27,14.585238456726074
171345,SO,1996-03-28,14.73796272277832
171346,SO,1996-03-29,14.585238456726074
171347,SO,1996-04-01,14.66160011291504
171348,SO,1996-04-02,14.814325332641602
171349,SO,1996-04-03,14.814325332641602
171350,SO,1996-04-04,14.890687942504885
171351,SO,1996-04-08,14.356149673461914
171352,SO,1996-04-09,14.356149673461914
171353,SO,1996-04-10,13.897974967956545
171354,SO,1996-04-11,13.897974967956545
171355,SO,1996-04-12,13.974337577819824
171356,SO,1996-04-15,14.127062797546388
171357,SO,1996-04-16,14.050700187683104
171358,SO,1996-04-17,13.516162872314451
171359,SO,1996-04-18,13.439800262451172
171360,SO,1996-04-19,13.516162872314451
171361,SO,1996-04-22,13.439800262451172
171362,SO,1996-04-23,13.28707504272461
171363,SO,1996-04-24,13.592524528503418
171364,SO,1996-04-25,13.74524974822998
171365,SO,1996-04-26,13.592524528503418
171366,SO,1996-04-29,13.516162872314451
171367,SO,1996-04-30,13.439800262451172
171368,SO,1996-05-01,13.592524528503418
171369,SO,1996-05-02,13.28707504272461
171370,SO,1996-05-03,13.134349822998049
171371,SO,1996-05-06,13.28707504272461
171372,SO,1996-05-07,13.28707504272461
171373,SO,1996-05-08,13.668888092041016
171374,SO,1996-05-09,13.592524528503418
171375,SO,1996-05-10,13.821613311767578
171376,SO,1996-05-13,14.127062797546388
171377,SO,1996-05-14,14.203425407409668
171378,SO,1996-05-15,14.127062797546388
171379,SO,1996-05-16,14.127062797546388
171380,SO,1996-05-17,14.203425407409668
171381,SO,1996-05-20,14.27978801727295
171382,SO,1996-05-21,14.27978801727295
171383,SO,1996-05-22,14.508874893188477
171384,SO,1996-05-23,14.508874893188477
171385,SO,1996-05-24,14.66160011291504
171386,SO,1996-05-28,14.66160011291504
171387,SO,1996-05-29,14.585238456726074
171388,SO,1996-05-30,14.432513236999512
171389,SO,1996-05-31,14.127062797546388
171390,SO,1996-06-03,13.897974967956545
171391,SO,1996-06-04,13.897974967956545
171392,SO,1996-06-05,14.203425407409668
171393,SO,1996-06-06,14.127062797546388
171394,SO,1996-06-07,13.897974967956545
171395,SO,1996-06-10,13.821613311767578
171396,SO,1996-06-11,13.74524974822998
171397,SO,1996-06-12,13.592524528503418
171398,SO,1996-06-13,13.668888092041016
171399,SO,1996-06-14,13.821613311767578
171400,SO,1996-06-17,13.592524528503418
171401,SO,1996-06-18,13.668888092041016
171402,SO,1996-06-19,13.668888092041016
171403,SO,1996-06-20,13.74524974822998
171404,SO,1996-06-21,14.203425407409668
171405,SO,1996-06-24,14.203425407409668
171406,SO,1996-06-25,14.356149673461914
171407,SO,1996-06-26,14.356149673461914
171408,SO,1996-06-27,14.585238456726074
171409,SO,1996-06-28,15.043413162231444
171410,SO,1996-07-01,14.890687942504885
171411,SO,1996-07-02,14.585238456726074
171412,SO,1996-07-03,14.73796272277832
171413,SO,1996-07-05,14.127062797546388
171414,SO,1996-07-08,14.27978801727295
171415,SO,1996-07-09,14.27978801727295
171416,SO,1996-07-10,14.203425407409668
171417,SO,1996-07-11,14.356149673461914
171418,SO,1996-07-12,14.508874893188477
171419,SO,1996-07-15,14.432513236999512
171420,SO,1996-07-16,14.27978801727295
171421,SO,1996-07-17,13.897974967956545
171422,SO,1996-07-18,13.821613311767578
171423,SO,1996-07-19,13.74524974822998
171424,SO,1996-07-22,13.668888092041016
171425,SO,1996-07-23,13.668888092041016
171426,SO,1996-07-24,13.74524974822998
171427,SO,1996-07-25,13.821613311767578
171428,SO,1996-07-26,13.74524974822998
171429,SO,1996-07-29,13.592524528503418
171430,SO,1996-07-30,13.668888092041016
171431,SO,1996-07-31,13.821613311767578
171432,SO,1996-08-01,13.897974967956545
171433,SO,1996-08-02,14.127062797546388
171434,SO,1996-08-05,13.974337577819824
171435,SO,1996-08-06,13.897974967956545
171436,SO,1996-08-07,13.821613311767578
171437,SO,1996-08-08,13.897974967956545
171438,SO,1996-08-09,13.897974967956545
171439,SO,1996-08-12,14.050700187683104
171440,SO,1996-08-13,13.974337577819824
171441,SO,1996-08-14,13.974337577819824
171442,SO,1996-08-15,13.668888092041016
171443,SO,1996-08-16,13.821613311767578
171444,SO,1996-08-19,13.897974967956545
171445,SO,1996-08-20,13.974337577819824
171446,SO,1996-08-21,14.203425407409668
171447,SO,1996-08-22,14.203425407409668
171448,SO,1996-08-23,14.050700187683104
171449,SO,1996-08-26,13.897974967956545
171450,SO,1996-08-27,13.897974967956545
171451,SO,1996-08-28,13.897974967956545
171452,SO,1996-08-29,13.897974967956545
171453,SO,1996-08-30,13.74524974822998
171454,SO,1996-09-03,13.668888092041016
171455,SO,1996-09-04,13.592524528503418
171456,SO,1996-09-05,13.36343765258789
171457,SO,1996-09-06,13.36343765258789
171458,SO,1996-09-09,13.592524528503418
171459,SO,1996-09-10,13.439800262451172
171460,SO,1996-09-11,13.36343765258789
171461,SO,1996-09-12,13.439800262451172
171462,SO,1996-09-13,13.668888092041016
171463,SO,1996-09-16,13.821613311767578
171464,SO,1996-09-17,13.74524974822998
171465,SO,1996-09-18,13.516162872314451
171466,SO,1996-09-19,13.36343765258789
171467,SO,1996-09-20,13.592524528503418
171468,SO,1996-09-23,13.668888092041016
171469,SO,1996-09-24,13.668888092041016
171470,SO,1996-09-25,13.592524528503418
171471,SO,1996-09-26,13.74524974822998
171472,SO,1996-09-27,13.74524974822998
171473,SO,1996-09-30,13.74524974822998
171474,SO,1996-10-01,13.592524528503418
171475,SO,1996-10-02,13.668888092041016
171476,SO,1996-10-03,13.592524528503418
171477,SO,1996-10-04,13.821613311767578
171478,SO,1996-10-07,13.74524974822998
171479,SO,1996-10-08,13.74524974822998
171480,SO,1996-10-09,13.439800262451172
171481,SO,1996-10-10,13.36343765258789
171482,SO,1996-10-11,13.36343765258789
171483,SO,1996-10-14,13.439800262451172
171484,SO,1996-10-15,13.439800262451172
171485,SO,1996-10-16,13.516162872314451
171486,SO,1996-10-17,13.516162872314451
171487,SO,1996-10-18,13.592524528503418
171488,SO,1996-10-21,13.592524528503418
171489,SO,1996-10-22,13.592524528503418
171490,SO,1996-10-23,13.439800262451172
171491,SO,1996-10-24,13.516162872314451
171492,SO,1996-10-25,13.516162872314451
171493,SO,1996-10-28,13.439800262451172
171494,SO,1996-10-29,13.668888092041016
171495,SO,1996-10-30,13.668888092041016
171496,SO,1996-10-31,13.516162872314451
171497,SO,1996-11-01,13.592524528503418
171498,SO,1996-11-04,13.668888092041016
171499,SO,1996-11-05,13.74524974822998
171500,SO,1996-11-06,13.974337577819824
171501,SO,1996-11-07,13.897974967956545
171502,SO,1996-11-08,13.821613311767578
171503,SO,1996-11-11,13.74524974822998
171504,SO,1996-11-12,13.821613311767578
171505,SO,1996-11-13,13.974337577819824
171506,SO,1996-11-14,13.974337577819824
171507,SO,1996-11-15,13.821613311767578
171508,SO,1996-11-18,13.821613311767578
171509,SO,1996-11-19,13.668888092041016
171510,SO,1996-11-20,13.74524974822998
171511,SO,1996-11-21,13.74524974822998
171512,SO,1996-11-22,13.821613311767578
171513,SO,1996-11-25,13.592524528503418
171514,SO,1996-11-26,13.516162872314451
171515,SO,1996-11-27,13.592524528503418
171516,SO,1996-11-29,13.592524528503418
171517,SO,1996-12-02,13.439800262451172
171518,SO,1996-12-03,13.516162872314451
171519,SO,1996-12-04,13.668888092041016
171520,SO,1996-12-05,13.821613311767578
171521,SO,1996-12-06,13.592524528503418
171522,SO,1996-12-09,13.668888092041016
171523,SO,1996-12-10,13.516162872314451
171524,SO,1996-12-11,13.36343765258789
171525,SO,1996-12-12,12.981624603271484
171526,SO,1996-12-13,12.981624603271484
171527,SO,1996-12-16,13.134349822998049
171528,SO,1996-12-17,13.36343765258789
171529,SO,1996-12-18,13.36343765258789
171530,SO,1996-12-19,13.668888092041016
171531,SO,1996-12-20,13.74524974822998
171532,SO,1996-12-23,13.668888092041016
171533,SO,1996-12-24,13.74524974822998
171534,SO,1996-12-26,13.897974967956545
171535,SO,1996-12-27,13.974337577819824
171536,SO,1996-12-30,13.974337577819824
171537,SO,1996-12-31,13.821613311767578
171538,SO,1997-01-02,13.592524528503418
171539,SO,1997-01-03,13.592524528503418
171540,SO,1997-01-06,13.74524974822998
171541,SO,1997-01-07,13.974337577819824
171542,SO,1997-01-08,13.821613311767578
171543,SO,1997-01-09,13.821613311767578
171544,SO,1997-01-10,13.821613311767578
171545,SO,1997-01-13,13.74524974822998
171546,SO,1997-01-14,13.821613311767578
171547,SO,1997-01-15,14.203425407409668
171548,SO,1997-01-16,13.897974967956545
171549,SO,1997-01-17,14.050700187683104
171550,SO,1997-01-20,13.897974967956545
171551,SO,1997-01-21,13.974337577819824
171552,SO,1997-01-22,14.127062797546388
171553,SO,1997-01-23,13.897974967956545
171554,SO,1997-01-24,13.821613311767578
171555,SO,1997-01-27,13.592524528503418
171556,SO,1997-01-28,13.516162872314451
171557,SO,1997-01-29,13.516162872314451
171558,SO,1997-01-30,13.36343765258789
171559,SO,1997-01-31,13.36343765258789
171560,SO,1997-02-03,13.36343765258789
171561,SO,1997-02-04,13.36343765258789
171562,SO,1997-02-05,13.210713386535645
171563,SO,1997-02-06,13.134349822998049
171564,SO,1997-02-07,13.28707504272461
171565,SO,1997-02-10,13.36343765258789
171566,SO,1997-02-11,13.36343765258789
171567,SO,1997-02-12,13.439800262451172
171568,SO,1997-02-13,13.592524528503418
171569,SO,1997-02-14,13.516162872314451
171570,SO,1997-02-18,13.516162872314451
171571,SO,1997-02-19,13.36343765258789
171572,SO,1997-02-20,13.28707504272461
171573,SO,1997-02-21,13.36343765258789
171574,SO,1997-02-24,13.516162872314451
171575,SO,1997-02-25,13.516162872314451
171576,SO,1997-02-26,13.36343765258789
171577,SO,1997-02-27,13.28707504272461
171578,SO,1997-02-28,13.28707504272461
171579,SO,1997-03-03,13.36343765258789
171580,SO,1997-03-04,13.28707504272461
171581,SO,1997-03-05,13.134349822998049
171582,SO,1997-03-06,13.057988166809082
171583,SO,1997-03-07,13.28707504272461
171584,SO,1997-03-10,13.28707504272461
171585,SO,1997-03-11,13.210713386535645
171586,SO,1997-03-12,13.134349822998049
171587,SO,1997-03-13,12.90526294708252
171588,SO,1997-03-14,12.828900337219238
171589,SO,1997-03-17,13.057988166809082
171590,SO,1997-03-18,13.134349822998049
171591,SO,1997-03-19,12.981624603271484
171592,SO,1997-03-20,12.981624603271484
171593,SO,1997-03-21,12.981624603271484
171594,SO,1997-03-24,13.210713386535645
171595,SO,1997-03-25,13.439800262451172
171596,SO,1997-03-26,13.134349822998049
171597,SO,1997-03-27,12.828900337219238
171598,SO,1997-03-31,12.90526294708252
171599,SO,1997-04-01,13.057988166809082
171600,SO,1997-04-02,13.134349822998049
171601,SO,1997-04-03,13.057988166809082
171602,SO,1997-04-04,13.057988166809082
171603,SO,1997-04-07,13.134349822998049
171604,SO,1997-04-08,12.90526294708252
171605,SO,1997-04-09,12.828900337219238
171606,SO,1997-04-10,12.981624603271484
171607,SO,1997-04-11,12.752537727355955
171608,SO,1997-04-14,12.752537727355955
171609,SO,1997-04-15,12.90526294708252
171610,SO,1997-04-16,12.90526294708252
171611,SO,1997-04-17,12.981624603271484
171612,SO,1997-04-18,12.981624603271484
171613,SO,1997-04-21,12.752537727355955
171614,SO,1997-04-22,12.828900337219238
171615,SO,1997-04-23,12.599813461303713
171616,SO,1997-04-24,12.218000411987305
171617,SO,1997-04-25,12.37072467803955
171618,SO,1997-04-28,12.523449897766112
171619,SO,1997-04-29,12.676175117492676
171620,SO,1997-04-30,12.447088241577148
171621,SO,1997-05-01,12.37072467803955
171622,SO,1997-05-02,12.676175117492676
171623,SO,1997-05-05,13.057988166809082
171624,SO,1997-05-06,13.057988166809082
171625,SO,1997-05-07,12.752537727355955
171626,SO,1997-05-08,12.90526294708252
171627,SO,1997-05-09,12.90526294708252
171628,SO,1997-05-12,12.981624603271484
171629,SO,1997-05-13,12.90526294708252
171630,SO,1997-05-14,13.057988166809082
171631,SO,1997-05-15,13.057988166809082
171632,SO,1997-05-16,12.981624603271484
171633,SO,1997-05-19,13.057988166809082
171634,SO,1997-05-20,13.057988166809082
171635,SO,1997-05-21,13.057988166809082
171636,SO,1997-05-22,12.828900337219238
171637,SO,1997-05-23,13.057988166809082
171638,SO,1997-05-27,12.981624603271484
171639,SO,1997-05-28,13.134349822998049
171640,SO,1997-05-29,12.90526294708252
171641,SO,1997-05-30,12.90526294708252
171642,SO,1997-06-02,12.752537727355955
171643,SO,1997-06-03,12.752537727355955
171644,SO,1997-06-04,12.828900337219238
171645,SO,1997-06-05,12.981624603271484
171646,SO,1997-06-06,13.057988166809082
171647,SO,1997-06-09,12.90526294708252
171648,SO,1997-06-10,12.981624603271484
171649,SO,1997-06-11,13.210713386535645
171650,SO,1997-06-12,13.439800262451172
171651,SO,1997-06-13,13.439800262451172
171652,SO,1997-06-16,13.36343765258789
171653,SO,1997-06-17,13.210713386535645
171654,SO,1997-06-18,13.210713386535645
171655,SO,1997-06-19,13.36343765258789
171656,SO,1997-06-20,13.28707504272461
171657,SO,1997-06-23,13.36343765258789
171658,SO,1997-06-24,13.36343765258789
171659,SO,1997-06-25,13.248893737792969
171660,SO,1997-06-26,13.28707504272461
171661,SO,1997-06-27,13.210713386535645
171662,SO,1997-06-30,13.36343765258789
171663,SO,1997-07-01,13.248893737792969
171664,SO,1997-07-02,13.401618957519531
171665,SO,1997-07-03,13.554344177246094
171666,SO,1997-07-07,13.439800262451172
171667,SO,1997-07-08,13.477980613708496
171668,SO,1997-07-09,13.36343765258789
171669,SO,1997-07-10,13.516162872314451
171670,SO,1997-07-11,13.516162872314451
171671,SO,1997-07-14,13.439800262451172
171672,SO,1997-07-15,13.516162872314451
171673,SO,1997-07-16,13.516162872314451
171674,SO,1997-07-17,12.981624603271484
171675,SO,1997-07-18,12.94344425201416
171676,SO,1997-07-21,13.134349822998049
171677,SO,1997-07-22,13.36343765258789
171678,SO,1997-07-23,13.134349822998049
171679,SO,1997-07-24,13.096169471740724
171680,SO,1997-07-25,13.057988166809082
171681,SO,1997-07-28,12.981624603271484
171682,SO,1997-07-29,13.172531127929688
171683,SO,1997-07-30,13.516162872314451
171684,SO,1997-07-31,13.401618957519531
171685,SO,1997-08-01,13.248893737792969
171686,SO,1997-08-04,13.28707504272461
171687,SO,1997-08-05,13.172531127929688
171688,SO,1997-08-06,13.28707504272461
171689,SO,1997-08-07,13.134349822998049
171690,SO,1997-08-08,13.057988166809082
171691,SO,1997-08-11,13.248893737792969
171692,SO,1997-08-12,13.28707504272461
171693,SO,1997-08-13,13.210713386535645
171694,SO,1997-08-14,12.981624603271484
171695,SO,1997-08-15,12.752537727355955
171696,SO,1997-08-18,13.019805908203123
171697,SO,1997-08-19,13.210713386535645
171698,SO,1997-08-20,13.172531127929688
171699,SO,1997-08-21,13.096169471740724
171700,SO,1997-08-22,13.172531127929688
171701,SO,1997-08-25,13.172531127929688
171702,SO,1997-08-26,13.096169471740724
171703,SO,1997-08-27,13.057988166809082
171704,SO,1997-08-28,12.94344425201416
171705,SO,1997-08-29,12.867080688476562
171706,SO,1997-09-02,13.057988166809082
171707,SO,1997-09-03,13.172531127929688
171708,SO,1997-09-04,13.172531127929688
171709,SO,1997-09-05,13.172531127929688
171710,SO,1997-09-08,13.28707504272461
171711,SO,1997-09-09,13.477980613708496
171712,SO,1997-09-10,13.401618957519531
171713,SO,1997-09-11,13.401618957519531
171714,SO,1997-09-12,13.554344177246094
171715,SO,1997-09-15,13.592524528503418
171716,SO,1997-09-16,13.897974967956545
171717,SO,1997-09-17,13.821613311767578
171718,SO,1997-09-18,13.859793663024902
171719,SO,1997-09-19,13.897974967956545
171720,SO,1997-09-22,13.897974967956545
171721,SO,1997-09-23,13.859793663024902
171722,SO,1997-09-24,13.74524974822998
171723,SO,1997-09-25,13.859793663024902
171724,SO,1997-09-26,13.974337577819824
171725,SO,1997-09-29,13.897974967956545
171726,SO,1997-09-30,13.78343105316162
171727,SO,1997-10-01,13.936156272888184
171728,SO,1997-10-02,14.050700187683104
171729,SO,1997-10-03,13.897974967956545
171730,SO,1997-10-06,13.936156272888184
171731,SO,1997-10-07,13.936156272888184
171732,SO,1997-10-08,13.668888092041016
171733,SO,1997-10-09,13.78343105316162
171734,SO,1997-10-10,13.974337577819824
171735,SO,1997-10-13,14.012518882751465
171736,SO,1997-10-14,14.165244102478027
171737,SO,1997-10-15,14.165244102478027
171738,SO,1997-10-16,14.394330978393556
171739,SO,1997-10-17,14.31796932220459
171740,SO,1997-10-20,14.394330978393556
171741,SO,1997-10-21,14.470693588256836
171742,SO,1997-10-22,14.814325332641602
171743,SO,1997-10-23,14.585238456726074
171744,SO,1997-10-24,14.66160011291504
171745,SO,1997-10-27,14.508874893188477
171746,SO,1997-10-28,14.508874893188477
171747,SO,1997-10-29,14.203425407409668
171748,SO,1997-10-30,13.821613311767578
171749,SO,1997-10-31,14.012518882751465
171750,SO,1997-11-03,14.241605758666992
171751,SO,1997-11-04,14.203425407409668
171752,SO,1997-11-05,13.859793663024902
171753,SO,1997-11-06,13.74524974822998
171754,SO,1997-11-07,13.78343105316162
171755,SO,1997-11-10,13.78343105316162
171756,SO,1997-11-11,13.936156272888184
171757,SO,1997-11-12,14.050700187683104
171758,SO,1997-11-13,13.974337577819824
171759,SO,1997-11-14,13.516162872314451
171760,SO,1997-11-17,13.859793663024902
171761,SO,1997-11-18,13.707069396972656
171762,SO,1997-11-19,13.707069396972656
171763,SO,1997-11-20,14.241605758666992
171764,SO,1997-11-21,14.356149673461914
171765,SO,1997-11-24,14.27978801727295
171766,SO,1997-11-25,14.432513236999512
171767,SO,1997-11-26,14.508874893188477
171768,SO,1997-11-28,14.66160011291504
171769,SO,1997-12-01,14.73796272277832
171770,SO,1997-12-02,14.73796272277832
171771,SO,1997-12-03,14.394330978393556
171772,SO,1997-12-04,14.127062797546388
171773,SO,1997-12-05,14.27978801727295
171774,SO,1997-12-08,14.165244102478027
171775,SO,1997-12-09,14.241605758666992
171776,SO,1997-12-10,14.165244102478027
171777,SO,1997-12-11,14.08888053894043
171778,SO,1997-12-12,14.127062797546388
171779,SO,1997-12-15,14.508874893188477
171780,SO,1997-12-16,14.432513236999512
171781,SO,1997-12-17,14.623418807983398
171782,SO,1997-12-18,14.66160011291504
171783,SO,1997-12-19,14.66160011291504
171784,SO,1997-12-22,15.005230903625488
171785,SO,1997-12-23,15.11977481842041
171786,SO,1997-12-24,15.196138381958008
171787,SO,1997-12-26,15.272500038146973
171788,SO,1997-12-29,15.883399963378906
171789,SO,1997-12-30,15.883399963378906
171790,SO,1997-12-31,15.80703830718994
171791,SO,1998-01-02,15.845218658447266
171792,SO,1998-01-05,15.616130828857422
171793,SO,1998-01-06,15.348862648010254
171794,SO,1998-01-07,15.387043952941896
171795,SO,1998-01-08,15.501587867736816
171796,SO,1998-01-09,15.501587867736816
171797,SO,1998-01-12,15.425225257873535
171798,SO,1998-01-13,15.57794952392578
171799,SO,1998-01-14,15.57794952392578
171800,SO,1998-01-15,15.387043952941896
171801,SO,1998-01-16,15.387043952941896
171802,SO,1998-01-20,15.348862648010254
171803,SO,1998-01-21,15.234318733215332
171804,SO,1998-01-22,15.310681343078612
171805,SO,1998-01-23,15.043413162231444
171806,SO,1998-01-26,15.272500038146973
171807,SO,1998-01-27,15.425225257873535
171808,SO,1998-01-28,15.425225257873535
171809,SO,1998-01-29,15.043413162231444
171810,SO,1998-01-30,14.852505683898926
171811,SO,1998-02-02,14.890687942504885
171812,SO,1998-02-03,14.73796272277832
171813,SO,1998-02-04,14.69978141784668
171814,SO,1998-02-05,14.814325332641602
171815,SO,1998-02-06,15.15795612335205
171816,SO,1998-02-09,15.043413162231444
171817,SO,1998-02-10,15.234318733215332
171818,SO,1998-02-11,15.196138381958008
171819,SO,1998-02-12,15.272500038146973
171820,SO,1998-02-13,15.196138381958008
171821,SO,1998-02-17,15.310681343078612
171822,SO,1998-02-18,15.272500038146973
171823,SO,1998-02-19,15.196138381958008
171824,SO,1998-02-20,15.196138381958008
171825,SO,1998-02-23,15.11977481842041
171826,SO,1998-02-24,15.081594467163086
171827,SO,1998-02-25,15.11977481842041
171828,SO,1998-02-26,15.043413162231444
171829,SO,1998-02-27,15.081594467163086
171830,SO,1998-03-02,15.081594467163086
171831,SO,1998-03-03,15.234318733215332
171832,SO,1998-03-04,15.234318733215332
171833,SO,1998-03-05,15.234318733215332
171834,SO,1998-03-06,15.387043952941896
171835,SO,1998-03-09,15.69249439239502
171836,SO,1998-03-10,15.921581268310549
171837,SO,1998-03-11,15.69249439239502
171838,SO,1998-03-12,15.883399963378906
171839,SO,1998-03-13,15.845218658447266
171840,SO,1998-03-16,15.921581268310549
171841,SO,1998-03-17,16.07430648803711
171842,SO,1998-03-18,16.456119537353516
171843,SO,1998-03-19,16.532480239868164
171844,SO,1998-03-20,16.95247459411621
171845,SO,1998-03-23,17.219743728637695
171846,SO,1998-03-24,17.334287643432617
171847,SO,1998-03-25,17.181562423706055
171848,SO,1998-03-26,16.95247459411621
171849,SO,1998-03-27,16.608844757080078
171850,SO,1998-03-30,16.608844757080078
171851,SO,1998-03-31,16.91429328918457
171852,SO,1998-04-01,16.876113891601562
171853,SO,1998-04-02,16.99065589904785
171854,SO,1998-04-03,16.95247459411621
171855,SO,1998-04-06,16.761568069458008
171856,SO,1998-04-07,16.685205459594727
171857,SO,1998-04-08,16.79974937438965
171858,SO,1998-04-09,16.79974937438965
171859,SO,1998-04-13,16.417938232421875
171860,SO,1998-04-14,16.417938232421875
171861,SO,1998-04-15,16.456119537353516
171862,SO,1998-04-16,16.265213012695312
171863,SO,1998-04-17,16.685205459594727
171864,SO,1998-04-20,16.608844757080078
171865,SO,1998-04-21,16.570663452148438
171866,SO,1998-04-22,16.341575622558594
171867,SO,1998-04-23,16.11248779296875
171868,SO,1998-04-24,16.18885040283203
171869,SO,1998-04-27,16.11248779296875
171870,SO,1998-04-28,16.18885040283203
171871,SO,1998-04-29,16.18885040283203
171872,SO,1998-04-30,16.18885040283203
171873,SO,1998-05-01,16.15066909790039
171874,SO,1998-05-04,16.07430648803711
171875,SO,1998-05-05,15.959762573242188
171876,SO,1998-05-06,15.959762573242188
171877,SO,1998-05-07,15.845218658447266
171878,SO,1998-05-08,15.959762573242188
171879,SO,1998-05-11,15.921581268310549
171880,SO,1998-05-12,15.959762573242188
171881,SO,1998-05-13,15.921581268310549
171882,SO,1998-05-14,15.768856048583984
171883,SO,1998-05-15,15.65431308746338
171884,SO,1998-05-18,15.69249439239502
171885,SO,1998-05-19,15.616130828857422
171886,SO,1998-05-20,15.80703830718994
171887,SO,1998-05-21,15.65431308746338
171888,SO,1998-05-22,15.616130828857422
171889,SO,1998-05-26,15.616130828857422
171890,SO,1998-05-27,15.425225257873535
171891,SO,1998-05-28,15.69249439239502
171892,SO,1998-05-29,16.227031707763672
171893,SO,1998-06-01,17.067018508911133
171894,SO,1998-06-02,16.876113891601562
171895,SO,1998-06-03,17.067018508911133
171896,SO,1998-06-04,16.91429328918457
171897,SO,1998-06-05,16.723388671875
171898,SO,1998-06-08,16.723388671875
171899,SO,1998-06-09,16.83793067932129
171900,SO,1998-06-10,17.105199813842773
171901,SO,1998-06-11,17.6015567779541
171902,SO,1998-06-12,17.4106502532959
171903,SO,1998-06-15,17.257925033569336
171904,SO,1998-06-16,17.181562423706055
171905,SO,1998-06-17,17.296106338500977
171906,SO,1998-06-18,17.143381118774414
171907,SO,1998-06-19,16.91429328918457
171908,SO,1998-06-22,16.95247459411621
171909,SO,1998-06-23,16.95247459411621
171910,SO,1998-06-24,16.685205459594727
171911,SO,1998-06-25,16.532480239868164
171912,SO,1998-06-26,16.494300842285156
171913,SO,1998-06-29,16.876113891601562
171914,SO,1998-06-30,16.91429328918457
171915,SO,1998-07-01,16.876113891601562
171916,SO,1998-07-02,16.83793067932129
171917,SO,1998-07-06,16.761568069458008
171918,SO,1998-07-07,16.570663452148438
171919,SO,1998-07-08,16.608844757080078
171920,SO,1998-07-09,16.532480239868164
171921,SO,1998-07-10,16.685205459594727
171922,SO,1998-07-13,16.379756927490234
171923,SO,1998-07-14,16.532480239868164
171924,SO,1998-07-15,16.417938232421875
171925,SO,1998-07-16,16.379756927490234
171926,SO,1998-07-17,16.570663452148438
171927,SO,1998-07-20,16.494300842285156
171928,SO,1998-07-21,16.227031707763672
171929,SO,1998-07-22,16.417938232421875
171930,SO,1998-07-23,16.265213012695312
171931,SO,1998-07-24,16.18885040283203
171932,SO,1998-07-27,16.227031707763672
171933,SO,1998-07-28,16.227031707763672
171934,SO,1998-07-29,15.921581268310549
171935,SO,1998-07-30,15.959762573242188
171936,SO,1998-07-31,15.57794952392578
171937,SO,1998-08-03,15.65431308746338
171938,SO,1998-08-04,15.768856048583984
171939,SO,1998-08-05,15.768856048583984
171940,SO,1998-08-06,15.768856048583984
171941,SO,1998-08-07,15.921581268310549
171942,SO,1998-08-10,16.11248779296875
171943,SO,1998-08-11,15.883399963378906
171944,SO,1998-08-12,16.303394317626953
171945,SO,1998-08-13,16.15066909790039
171946,SO,1998-08-14,16.03612518310547
171947,SO,1998-08-17,16.265213012695312
171948,SO,1998-08-18,16.265213012695312
171949,SO,1998-08-19,16.03612518310547
171950,SO,1998-08-20,16.03612518310547
171951,SO,1998-08-21,16.570663452148438
171952,SO,1998-08-24,16.685205459594727
171953,SO,1998-08-25,16.494300842285156
171954,SO,1998-08-26,16.723388671875
171955,SO,1998-08-27,16.723388671875
171956,SO,1998-08-28,16.91429328918457
171957,SO,1998-08-31,17.181562423706055
171958,SO,1998-09-01,17.105199813842773
171959,SO,1998-09-02,16.379756927490234
171960,SO,1998-09-03,16.265213012695312
171961,SO,1998-09-04,16.18885040283203
171962,SO,1998-09-08,16.647024154663086
171963,SO,1998-09-09,16.79974937438965
171964,SO,1998-09-10,16.761568069458008
171965,SO,1998-09-11,16.876113891601562
171966,SO,1998-09-14,17.028837203979492
171967,SO,1998-09-15,17.143381118774414
171968,SO,1998-09-16,17.219743728637695
171969,SO,1998-09-17,17.143381118774414
171970,SO,1998-09-18,17.6015567779541
171971,SO,1998-09-21,17.56337547302246
171972,SO,1998-09-22,17.4106502532959
171973,SO,1998-09-23,17.677919387817383
171974,SO,1998-09-24,17.52519416809082
171975,SO,1998-09-25,17.639738082885742
171976,SO,1998-09-28,17.6015567779541
171977,SO,1998-09-29,17.983369827270508
171978,SO,1998-09-30,17.983369827270508
171979,SO,1998-10-01,18.25063705444336
171980,SO,1998-10-02,18.93790054321289
171981,SO,1998-10-05,19.16698837280273
171982,SO,1998-10-06,18.82335662841797
171983,SO,1998-10-07,18.746994018554688
171984,SO,1998-10-08,18.785175323486328
171985,SO,1998-10-09,17.830644607543945
171986,SO,1998-10-12,17.257925033569336
171987,SO,1998-10-13,17.334287643432617
171988,SO,1998-10-14,17.792463302612305
171989,SO,1998-10-15,18.17427444458008
171990,SO,1998-10-16,17.792463302612305
171991,SO,1998-10-19,17.334287643432617
171992,SO,1998-10-20,17.105199813842773
171993,SO,1998-10-21,16.95247459411621
171994,SO,1998-10-22,17.181562423706055
171995,SO,1998-10-23,17.143381118774414
171996,SO,1998-10-26,17.105199813842773
171997,SO,1998-10-27,17.44883155822754
171998,SO,1998-10-28,17.716100692749023
171999,SO,1998-10-29,17.219743728637695
172000,SO,1998-10-30,17.219743728637695
172001,SO,1998-11-02,17.181562423706055
172002,SO,1998-11-03,17.44883155822754
172003,SO,1998-11-04,17.219743728637695
172004,SO,1998-11-05,17.44883155822754
172005,SO,1998-11-06,17.716100692749023
172006,SO,1998-11-09,17.48701286315918
172007,SO,1998-11-10,17.907005310058594
172008,SO,1998-11-11,17.4106502532959
172009,SO,1998-11-12,17.372468948364258
172010,SO,1998-11-13,17.44883155822754
172011,SO,1998-11-16,17.75428009033203
172012,SO,1998-11-17,18.05973052978516
172013,SO,1998-11-18,17.945188522338867
172014,SO,1998-11-19,17.830644607543945
172015,SO,1998-11-20,17.868825912475586
172016,SO,1998-11-23,17.792463302612305
172017,SO,1998-11-24,17.716100692749023
172018,SO,1998-11-25,18.17427444458008
172019,SO,1998-11-27,18.21245574951172
172020,SO,1998-11-30,18.02154922485352
172021,SO,1998-12-01,18.17427444458008
172022,SO,1998-12-02,18.05973052978516
172023,SO,1998-12-03,17.792463302612305
172024,SO,1998-12-04,18.17427444458008
172025,SO,1998-12-07,18.09791374206543
172026,SO,1998-12-08,18.05973052978516
172027,SO,1998-12-09,17.907005310058594
172028,SO,1998-12-10,17.75428009033203
172029,SO,1998-12-11,17.983369827270508
172030,SO,1998-12-14,17.677919387817383
172031,SO,1998-12-15,17.677919387817383
172032,SO,1998-12-16,17.716100692749023
172033,SO,1998-12-17,18.13609313964844
172034,SO,1998-12-18,18.32699966430664
172035,SO,1998-12-21,18.288818359375
172036,SO,1998-12-22,17.945188522338867
172037,SO,1998-12-23,17.983369827270508
172038,SO,1998-12-24,17.983369827270508
172039,SO,1998-12-28,17.639738082885742
172040,SO,1998-12-29,17.945188522338867
172041,SO,1998-12-30,17.75428009033203
172042,SO,1998-12-31,17.75428009033203
172043,SO,1999-01-04,17.907005310058594
172044,SO,1999-01-05,17.868825912475586
172045,SO,1999-01-06,17.830644607543945
172046,SO,1999-01-07,17.56337547302246
172047,SO,1999-01-08,17.56337547302246
172048,SO,1999-01-11,17.143381118774414
172049,SO,1999-01-12,17.181562423706055
172050,SO,1999-01-13,17.52519416809082
172051,SO,1999-01-14,17.4106502532959
172052,SO,1999-01-15,17.48701286315918
172053,SO,1999-01-19,17.143381118774414
172054,SO,1999-01-20,17.028837203979492
172055,SO,1999-01-21,17.334287643432617
172056,SO,1999-01-22,17.257925033569336
172057,SO,1999-01-25,17.219743728637695
172058,SO,1999-01-26,17.105199813842773
172059,SO,1999-01-27,16.876113891601562
172060,SO,1999-01-28,16.647024154663086
172061,SO,1999-01-29,16.456119537353516
172062,SO,1999-02-01,16.11248779296875
172063,SO,1999-02-02,16.265213012695312
172064,SO,1999-02-03,16.11248779296875
172065,SO,1999-02-04,15.730674743652344
172066,SO,1999-02-05,15.883399963378906
172067,SO,1999-02-08,16.15066909790039
172068,SO,1999-02-09,16.03612518310547
172069,SO,1999-02-10,15.845218658447266
172070,SO,1999-02-11,15.69249439239502
172071,SO,1999-02-12,15.196138381958008
172072,SO,1999-02-16,15.387043952941896
172073,SO,1999-02-17,15.616130828857422
172074,SO,1999-02-18,16.07430648803711
172075,SO,1999-02-19,15.80703830718994
172076,SO,1999-02-22,15.80703830718994
172077,SO,1999-02-23,15.65431308746338
172078,SO,1999-02-24,15.425225257873535
172079,SO,1999-02-25,15.234318733215332
172080,SO,1999-02-26,15.310681343078612
172081,SO,1999-03-01,15.081594467163086
172082,SO,1999-03-02,15.081594467163086
172083,SO,1999-03-03,15.11977481842041
172084,SO,1999-03-04,15.15795612335205
172085,SO,1999-03-05,15.196138381958008
172086,SO,1999-03-08,15.081594467163086
172087,SO,1999-03-09,14.890687942504885
172088,SO,1999-03-10,14.73796272277832
172089,SO,1999-03-11,14.814325332641602
172090,SO,1999-03-12,15.234318733215332
172091,SO,1999-03-15,15.310681343078612
172092,SO,1999-03-16,15.539769172668455
172093,SO,1999-03-17,15.501587867736816
172094,SO,1999-03-18,15.69249439239502
172095,SO,1999-03-19,15.539769172668455
172096,SO,1999-03-22,15.57794952392578
172097,SO,1999-03-23,15.46340560913086
172098,SO,1999-03-24,15.883399963378906
172099,SO,1999-03-25,15.65431308746338
172100,SO,1999-03-26,15.234318733215332
172101,SO,1999-03-29,14.623418807983398
172102,SO,1999-03-30,14.203425407409668
172103,SO,1999-03-31,14.241605758666992
172104,SO,1999-04-01,14.356149673461914
172105,SO,1999-04-05,14.356149673461914
172106,SO,1999-04-06,13.897974967956545
172107,SO,1999-04-07,14.241605758666992
172108,SO,1999-04-08,14.73796272277832
172109,SO,1999-04-09,14.432513236999512
172110,SO,1999-04-12,14.77614402770996
172111,SO,1999-04-13,14.69978141784668
172112,SO,1999-04-14,14.432513236999512
172113,SO,1999-04-15,14.928869247436523
172114,SO,1999-04-16,15.043413162231444
172115,SO,1999-04-19,15.730674743652344
172116,SO,1999-04-20,16.876113891601562
172117,SO,1999-04-21,16.532480239868164
172118,SO,1999-04-22,16.417938232421875
172119,SO,1999-04-23,16.417938232421875
172120,SO,1999-04-26,16.456119537353516
172121,SO,1999-04-27,16.227031707763672
172122,SO,1999-04-28,16.379756927490234
172123,SO,1999-04-29,16.379756927490234
172124,SO,1999-04-30,16.532480239868164
172125,SO,1999-05-03,16.83793067932129
172126,SO,1999-05-04,16.570663452148438
172127,SO,1999-05-05,16.723388671875
172128,SO,1999-05-06,16.647024154663086
172129,SO,1999-05-07,16.608844757080078
172130,SO,1999-05-10,16.723388671875
172131,SO,1999-05-11,16.417938232421875
172132,SO,1999-05-12,16.494300842285156
172133,SO,1999-05-13,16.876113891601562
172134,SO,1999-05-14,16.723388671875
172135,SO,1999-05-17,16.83793067932129
172136,SO,1999-05-18,16.761568069458008
172137,SO,1999-05-19,16.95247459411621
172138,SO,1999-05-20,16.876113891601562
172139,SO,1999-05-21,17.028837203979492
172140,SO,1999-05-24,17.48701286315918
172141,SO,1999-05-25,17.6015567779541
172142,SO,1999-05-26,17.6015567779541
172143,SO,1999-05-27,17.028837203979492
172144,SO,1999-05-28,17.334287643432617
172145,SO,1999-06-01,16.876113891601562
172146,SO,1999-06-02,16.83793067932129
172147,SO,1999-06-03,16.99065589904785
172148,SO,1999-06-04,17.296106338500977
172149,SO,1999-06-07,17.257925033569336
172150,SO,1999-06-08,17.181562423706055
172151,SO,1999-06-09,17.219743728637695
172152,SO,1999-06-10,16.876113891601562
172153,SO,1999-06-11,16.876113891601562
172154,SO,1999-06-14,17.028837203979492
172155,SO,1999-06-15,17.257925033569336
172156,SO,1999-06-16,17.372468948364258
172157,SO,1999-06-17,17.143381118774414
172158,SO,1999-06-18,17.067018508911133
172159,SO,1999-06-21,17.028837203979492
172160,SO,1999-06-22,16.99065589904785
172161,SO,1999-06-23,16.91429328918457
172162,SO,1999-06-24,16.91429328918457
172163,SO,1999-06-25,16.876113891601562
172164,SO,1999-06-28,16.91429328918457
172165,SO,1999-06-29,16.761568069458008
172166,SO,1999-06-30,16.18885040283203
172167,SO,1999-07-01,16.341575622558594
172168,SO,1999-07-02,16.379756927490234
172169,SO,1999-07-06,16.417938232421875
172170,SO,1999-07-07,16.227031707763672
172171,SO,1999-07-08,15.883399963378906
172172,SO,1999-07-09,15.997943878173828
172173,SO,1999-07-12,16.07430648803711
172174,SO,1999-07-13,16.15066909790039
172175,SO,1999-07-14,15.921581268310549
172176,SO,1999-07-15,16.15066909790039
172177,SO,1999-07-16,16.265213012695312
172178,SO,1999-07-19,16.341575622558594
172179,SO,1999-07-20,16.417938232421875
172180,SO,1999-07-21,16.685205459594727
172181,SO,1999-07-22,16.723388671875
172182,SO,1999-07-23,16.79974937438965
172183,SO,1999-07-26,16.876113891601562
172184,SO,1999-07-27,16.723388671875
172185,SO,1999-07-28,16.417938232421875
172186,SO,1999-07-29,16.07430648803711
172187,SO,1999-07-30,16.11248779296875
172188,SO,1999-08-02,16.379756927490234
172189,SO,1999-08-03,16.532480239868164
172190,SO,1999-08-04,16.532480239868164
172191,SO,1999-08-05,16.647024154663086
172192,SO,1999-08-06,16.570663452148438
172193,SO,1999-08-09,16.494300842285156
172194,SO,1999-08-10,16.417938232421875
172195,SO,1999-08-11,16.417938232421875
172196,SO,1999-08-12,16.11248779296875
172197,SO,1999-08-13,16.303394317626953
172198,SO,1999-08-16,16.15066909790039
172199,SO,1999-08-17,16.15066909790039
172200,SO,1999-08-18,16.07430648803711
172201,SO,1999-08-19,16.341575622558594
172202,SO,1999-08-20,16.723388671875
172203,SO,1999-08-23,16.79974937438965
172204,SO,1999-08-24,16.83793067932129
172205,SO,1999-08-25,17.028837203979492
172206,SO,1999-08-26,16.95247459411621
172207,SO,1999-08-27,16.83793067932129
172208,SO,1999-08-30,16.494300842285156
172209,SO,1999-08-31,16.532480239868164
172210,SO,1999-09-01,16.532480239868164
172211,SO,1999-09-02,16.532480239868164
172212,SO,1999-09-03,16.876113891601562
172213,SO,1999-09-07,16.608844757080078
172214,SO,1999-09-08,16.456119537353516
172215,SO,1999-09-09,16.494300842285156
172216,SO,1999-09-10,16.761568069458008
172217,SO,1999-09-13,16.647024154663086
172218,SO,1999-09-14,16.494300842285156
172219,SO,1999-09-15,16.570663452148438
172220,SO,1999-09-16,16.303394317626953
172221,SO,1999-09-17,16.647024154663086
172222,SO,1999-09-20,16.456119537353516
172223,SO,1999-09-21,16.15066909790039
172224,SO,1999-09-22,16.07430648803711
172225,SO,1999-09-23,15.768856048583984
172226,SO,1999-09-24,15.69249439239502
172227,SO,1999-09-27,15.69249439239502
172228,SO,1999-09-28,15.57794952392578
172229,SO,1999-09-29,15.616130828857422
172230,SO,1999-09-30,15.730674743652344
172231,SO,1999-10-01,16.15066909790039
172232,SO,1999-10-04,16.494300842285156
172233,SO,1999-10-05,16.07430648803711
172234,SO,1999-10-06,16.18885040283203
172235,SO,1999-10-07,15.80703830718994
172236,SO,1999-10-08,15.921581268310549
172237,SO,1999-10-11,15.616130828857422
172238,SO,1999-10-12,15.539769172668455
172239,SO,1999-10-13,15.46340560913086
172240,SO,1999-10-14,15.845218658447266
172241,SO,1999-10-15,15.65431308746338
172242,SO,1999-10-18,15.845218658447266
172243,SO,1999-10-19,15.539769172668455
172244,SO,1999-10-20,15.65431308746338
172245,SO,1999-10-21,15.730674743652344
172246,SO,1999-10-22,15.768856048583984
172247,SO,1999-10-25,15.730674743652344
172248,SO,1999-10-26,15.616130828857422
172249,SO,1999-10-27,16.11248779296875
172250,SO,1999-10-28,16.227031707763672
172251,SO,1999-10-29,16.227031707763672
172252,SO,1999-11-01,16.07430648803711
172253,SO,1999-11-02,16.11248779296875
172254,SO,1999-11-03,15.997943878173828
172255,SO,1999-11-04,15.80703830718994
172256,SO,1999-11-05,15.959762573242188
172257,SO,1999-11-08,15.845218658447266
172258,SO,1999-11-09,15.616130828857422
172259,SO,1999-11-10,15.310681343078612
172260,SO,1999-11-11,15.387043952941896
172261,SO,1999-11-12,15.387043952941896
172262,SO,1999-11-15,15.310681343078612
172263,SO,1999-11-16,15.234318733215332
172264,SO,1999-11-17,14.928869247436523
172265,SO,1999-11-18,14.928869247436523
172266,SO,1999-11-19,14.928869247436523
172267,SO,1999-11-22,14.66160011291504
172268,SO,1999-11-23,14.356149673461914
172269,SO,1999-11-24,14.394330978393556
172270,SO,1999-11-26,14.394330978393556
172271,SO,1999-11-29,13.936156272888184
172272,SO,1999-11-30,14.27978801727295
172273,SO,1999-12-01,14.31796932220459
172274,SO,1999-12-02,14.508874893188477
172275,SO,1999-12-03,14.623418807983398
172276,SO,1999-12-06,14.470693588256836
172277,SO,1999-12-07,14.203425407409668
172278,SO,1999-12-08,14.050700187683104
172279,SO,1999-12-09,13.477980613708496
172280,SO,1999-12-10,13.821613311767578
172281,SO,1999-12-13,13.678433418273926
172282,SO,1999-12-14,13.859793663024902
172283,SO,1999-12-15,14.31796932220459
172284,SO,1999-12-16,14.127062797546388
172285,SO,1999-12-17,14.394330978393556
172286,SO,1999-12-20,14.193880081176758
172287,SO,1999-12-21,14.203425407409668
172288,SO,1999-12-22,14.394330978393556
172289,SO,1999-12-23,14.547056198120115
172290,SO,1999-12-27,14.432513236999512
172291,SO,1999-12-28,14.508874893188477
172292,SO,1999-12-29,14.31796932220459
172293,SO,1999-12-30,14.470693588256836
172294,SO,1999-12-31,14.356149673461914
172295,SO,2000-01-03,13.897974967956545
172296,SO,2000-01-04,14.050700187683104
172297,SO,2000-01-05,14.77614402770996
172298,SO,2000-01-06,14.814325332641602
172299,SO,2000-01-07,15.081594467163086
172300,SO,2000-01-10,14.967049598693848
172301,SO,2000-01-11,14.852505683898926
172302,SO,2000-01-12,15.11977481842041
172303,SO,2000-01-13,14.928869247436523
172304,SO,2000-01-14,14.73796272277832
172305,SO,2000-01-18,14.27978801727295
172306,SO,2000-01-19,14.623418807983398
172307,SO,2000-01-20,14.547056198120115
172308,SO,2000-01-21,14.967049598693848
172309,SO,2000-01-24,15.348862648010254
172310,SO,2000-01-25,15.501587867736816
172311,SO,2000-01-26,15.57794952392578
172312,SO,2000-01-27,15.616130828857422
172313,SO,2000-01-28,15.46340560913086
172314,SO,2000-01-31,15.69249439239502
172315,SO,2000-02-01,15.501587867736816
172316,SO,2000-02-02,15.387043952941896
172317,SO,2000-02-03,15.196138381958008
172318,SO,2000-02-04,14.852505683898926
172319,SO,2000-02-07,14.852505683898926
172320,SO,2000-02-08,14.928869247436523
172321,SO,2000-02-09,14.814325332641602
172322,SO,2000-02-10,14.967049598693848
172323,SO,2000-02-11,14.890687942504885
172324,SO,2000-02-14,14.890687942504885
172325,SO,2000-02-15,14.852505683898926
172326,SO,2000-02-16,14.585238456726074
172327,SO,2000-02-17,14.356149673461914
172328,SO,2000-02-18,14.08888053894043
172329,SO,2000-02-22,14.08888053894043
172330,SO,2000-02-23,13.897974967956545
172331,SO,2000-02-24,13.477980613708496
172332,SO,2000-02-25,13.28707504272461
172333,SO,2000-02-28,13.859793663024902
172334,SO,2000-02-29,13.554344177246094
172335,SO,2000-03-01,13.401618957519531
172336,SO,2000-03-02,13.477980613708496
172337,SO,2000-03-03,13.477980613708496
172338,SO,2000-03-06,12.94344425201416
172339,SO,2000-03-07,13.019805908203123
172340,SO,2000-03-08,12.90526294708252
172341,SO,2000-03-09,12.867080688476562
172342,SO,2000-03-10,12.90526294708252
172343,SO,2000-03-13,13.019805908203123
172344,SO,2000-03-14,12.561631202697754
172345,SO,2000-03-15,13.32525634765625
172346,SO,2000-03-16,13.897974967956545
172347,SO,2000-03-17,13.401618957519531
172348,SO,2000-03-20,13.28707504272461
172349,SO,2000-03-21,13.019805908203123
172350,SO,2000-03-22,12.790719032287598
172351,SO,2000-03-23,13.096169471740724
172352,SO,2000-03-24,13.36343765258789
172353,SO,2000-03-27,13.477980613708496
172354,SO,2000-03-28,13.32525634765625
172355,SO,2000-03-29,13.28707504272461
172356,SO,2000-03-30,13.248893737792969
172357,SO,2000-03-31,13.28707504272461
172358,SO,2000-04-03,13.821613311767578
172359,SO,2000-04-04,14.127062797546388
172360,SO,2000-04-05,14.127062797546388
172361,SO,2000-04-06,13.707069396972656
172362,SO,2000-04-07,13.592524528503418
172363,SO,2000-04-10,14.241605758666992
172364,SO,2000-04-11,14.356149673461914
172365,SO,2000-04-12,14.73796272277832
172366,SO,2000-04-13,15.15795612335205
172367,SO,2000-04-14,14.967049598693848
172368,SO,2000-04-17,14.967049598693848
172369,SO,2000-04-18,15.55885887145996
172370,SO,2000-04-19,15.196138381958008
172371,SO,2000-04-20,15.616130828857422
172372,SO,2000-04-24,15.845218658447266
172373,SO,2000-04-25,16.303394317626953
172374,SO,2000-04-26,16.79974937438965
172375,SO,2000-04-27,15.883399963378906
172376,SO,2000-04-28,15.234318733215332
172377,SO,2000-05-01,14.814325332641602
172378,SO,2000-05-02,14.928869247436523
172379,SO,2000-05-03,15.005230903625488
172380,SO,2000-05-04,15.196138381958008
172381,SO,2000-05-05,14.967049598693848
172382,SO,2000-05-08,15.234318733215332
172383,SO,2000-05-09,15.272500038146973
172384,SO,2000-05-10,15.46340560913086
172385,SO,2000-05-11,15.80703830718994
172386,SO,2000-05-12,15.310681343078612
172387,SO,2000-05-15,15.616130828857422
172388,SO,2000-05-16,15.425225257873535
172389,SO,2000-05-17,14.967049598693848
172390,SO,2000-05-18,15.387043952941896
172391,SO,2000-05-19,15.616130828857422
172392,SO,2000-05-22,15.845218658447266
172393,SO,2000-05-23,15.69249439239502
172394,SO,2000-05-24,16.15066909790039
172395,SO,2000-05-25,15.997943878173828
172396,SO,2000-05-26,16.11248779296875
172397,SO,2000-05-30,15.730674743652344
172398,SO,2000-05-31,15.845218658447266
172399,SO,2000-06-01,15.768856048583984
172400,SO,2000-06-02,15.310681343078612
172401,SO,2000-06-05,14.814325332641602
172402,SO,2000-06-06,15.196138381958008
172403,SO,2000-06-07,15.272500038146973
172404,SO,2000-06-08,15.234318733215332
172405,SO,2000-06-09,15.272500038146973
172406,SO,2000-06-12,15.367953300476074
172407,SO,2000-06-13,15.69249439239502
172408,SO,2000-06-14,15.616130828857422
172409,SO,2000-06-15,15.616130828857422
172410,SO,2000-06-16,15.310681343078612
172411,SO,2000-06-19,15.11977481842041
172412,SO,2000-06-20,15.272500038146973
172413,SO,2000-06-21,15.196138381958008
172414,SO,2000-06-22,15.196138381958008
172415,SO,2000-06-23,15.196138381958008
172416,SO,2000-06-26,15.272500038146973
172417,SO,2000-06-27,14.77614402770996
172418,SO,2000-06-28,15.014777183532717
172419,SO,2000-06-29,14.66160011291504
172420,SO,2000-06-30,14.241605758666992
172421,SO,2000-07-03,14.547056198120115
172422,SO,2000-07-05,14.547056198120115
172423,SO,2000-07-06,14.623418807983398
172424,SO,2000-07-07,14.814325332641602
172425,SO,2000-07-10,15.081594467163086
172426,SO,2000-07-11,15.15795612335205
172427,SO,2000-07-12,14.890687942504885
172428,SO,2000-07-13,14.928869247436523
172429,SO,2000-07-14,14.73796272277832
172430,SO,2000-07-17,14.73796272277832
172431,SO,2000-07-18,14.852505683898926
172432,SO,2000-07-19,15.348862648010254
172433,SO,2000-07-20,15.348862648010254
172434,SO,2000-07-21,15.387043952941896
172435,SO,2000-07-24,15.272500038146973
172436,SO,2000-07-25,15.234318733215332
172437,SO,2000-07-26,14.890687942504885
172438,SO,2000-07-27,15.081594467163086
172439,SO,2000-07-28,15.15795612335205
172440,SO,2000-07-31,14.928869247436523
172441,SO,2000-08-01,15.310681343078612
172442,SO,2000-08-02,15.959762573242188
172443,SO,2000-08-03,16.160213470458984
172444,SO,2000-08-04,16.18885040283203
172445,SO,2000-08-07,16.771114349365234
172446,SO,2000-08-08,17.028837203979492
172447,SO,2000-08-09,16.637479782104492
172448,SO,2000-08-10,16.58020782470703
172449,SO,2000-08-11,16.608844757080078
172450,SO,2000-08-14,16.79974937438965
172451,SO,2000-08-15,16.83793067932129
172452,SO,2000-08-16,16.694751739501953
172453,SO,2000-08-17,16.685205459594727
172454,SO,2000-08-18,16.723388671875
172455,SO,2000-08-21,16.761568069458008
172456,SO,2000-08-22,16.685205459594727
172457,SO,2000-08-23,17.067018508911133
172458,SO,2000-08-24,17.105199813842773
172459,SO,2000-08-25,17.334287643432617
172460,SO,2000-08-28,17.639738082885742
172461,SO,2000-08-29,17.4106502532959
172462,SO,2000-08-30,17.945188522338867
172463,SO,2000-08-31,18.298364639282227
172464,SO,2000-09-01,18.298364639282227
172465,SO,2000-09-05,18.708812713623047
172466,SO,2000-09-06,19.05244445800781
172467,SO,2000-09-07,19.396074295043945
172468,SO,2000-09-08,20.102428436279297
172469,SO,2000-09-11,20.207426071166992
172470,SO,2000-09-12,20.3887882232666
172471,SO,2000-09-13,20.808780670166016
172472,SO,2000-09-14,20.08333778381348
172473,SO,2000-09-15,20.09288215637207
172474,SO,2000-09-18,20.22651672363281
172475,SO,2000-09-19,19.281530380249023
172476,SO,2000-09-20,18.708812713623047
172477,SO,2000-09-21,18.288818359375
172478,SO,2000-09-22,18.36518096923828
172479,SO,2000-09-25,19.01426315307617
172480,SO,2000-09-26,19.70152473449707
172481,SO,2000-09-27,19.55834579467773
172482,SO,2000-09-28,19.58698081970215
172483,SO,2000-09-29,19.82561492919922
172484,SO,2000-10-02,19.58698081970215
172485,SO,2000-10-03,18.86153793334961
172486,SO,2000-10-04,17.983369827270508
172487,SO,2000-10-05,17.716100692749023
172488,SO,2000-10-06,17.830644607543945
172489,SO,2000-10-09,18.32699966430664
172490,SO,2000-10-10,18.288818359375
172491,SO,2000-10-11,18.44154357910156
172492,SO,2000-10-12,18.25063705444336
172493,SO,2000-10-13,18.40336227416992
172494,SO,2000-10-16,18.25063705444336
172495,SO,2000-10-17,18.288818359375
172496,SO,2000-10-18,18.25063705444336
172497,SO,2000-10-19,18.02154922485352
172498,SO,2000-10-20,18.05973052978516
172499,SO,2000-10-23,18.288818359375
172500,SO,2000-10-24,18.02154922485352
172501,SO,2000-10-25,17.44883155822754
172502,SO,2000-10-26,17.296106338500977
172503,SO,2000-10-27,17.639738082885742
172504,SO,2000-10-30,18.17427444458008
172505,SO,2000-10-31,17.945188522338867
172506,SO,2000-11-01,18.36518096923828
172507,SO,2000-11-02,17.75428009033203
172508,SO,2000-11-03,17.830644607543945
172509,SO,2000-11-06,17.639738082885742
172510,SO,2000-11-07,17.52519416809082
172511,SO,2000-11-08,17.48701286315918
172512,SO,2000-11-09,17.52519416809082
172513,SO,2000-11-10,17.639738082885742
172514,SO,2000-11-13,17.830644607543945
172515,SO,2000-11-14,17.219743728637695
172516,SO,2000-11-15,17.639738082885742
172517,SO,2000-11-16,18.05973052978516
172518,SO,2000-11-17,18.93790054321289
172519,SO,2000-11-20,18.479724884033203
172520,SO,2000-11-21,18.288818359375
172521,SO,2000-11-22,18.36518096923828
172522,SO,2000-11-24,18.36518096923828
172523,SO,2000-11-27,18.25063705444336
172524,SO,2000-11-28,18.44154357910156
172525,SO,2000-11-29,18.746994018554688
172526,SO,2000-11-30,19.281530380249023
172527,SO,2000-12-01,18.93790054321289
172528,SO,2000-12-04,19.05244445800781
172529,SO,2000-12-05,18.556087493896484
172530,SO,2000-12-06,17.868825912475586
172531,SO,2000-12-07,17.181562423706055
172532,SO,2000-12-08,17.48701286315918
172533,SO,2000-12-11,17.6015567779541
172534,SO,2000-12-12,17.75428009033203
172535,SO,2000-12-13,18.63245010375977
172536,SO,2000-12-14,18.32699966430664
172537,SO,2000-12-15,18.556087493896484
172538,SO,2000-12-18,19.05244445800781
172539,SO,2000-12-19,19.01426315307617
172540,SO,2000-12-20,20.04515647888184
172541,SO,2000-12-21,19.892431259155277
172542,SO,2000-12-22,20.12151908874512
172543,SO,2000-12-26,20.579694747924805
172544,SO,2000-12-27,20.541513442993164
172545,SO,2000-12-28,20.3887882232666
172546,SO,2000-12-29,20.31242561340332
172547,SO,2001-01-02,19.70152473449707
172548,SO,2001-01-03,19.090625762939453
172549,SO,2001-01-04,17.716100692749023
172550,SO,2001-01-05,17.4106502532959
172551,SO,2001-01-08,17.868825912475586
172552,SO,2001-01-09,17.907005310058594
172553,SO,2001-01-10,17.639738082885742
172554,SO,2001-01-11,16.685205459594727
172555,SO,2001-01-12,17.143381118774414
172556,SO,2001-01-16,16.99065589904785
172557,SO,2001-01-17,16.79974937438965
172558,SO,2001-01-18,16.876113891601562
172559,SO,2001-01-19,17.219743728637695
172560,SO,2001-01-22,17.52519416809082
172561,SO,2001-01-23,17.6015567779541
172562,SO,2001-01-24,17.868825912475586
172563,SO,2001-01-25,18.05973052978516
172564,SO,2001-01-26,17.75428009033203
172565,SO,2001-01-29,17.966569900512695
172566,SO,2001-01-30,17.997114181518555
172567,SO,2001-01-31,17.826061248779297
172568,SO,2001-02-01,17.392322540283203
172569,SO,2001-02-02,17.551156997680664
172570,SO,2001-02-05,17.746644973754883
172571,SO,2001-02-06,17.868825912475586
172572,SO,2001-02-07,17.991004943847656
172573,SO,2001-02-08,18.3636531829834
172574,SO,2001-02-09,18.443071365356445
172575,SO,2001-02-12,18.669103622436523
172576,SO,2001-02-13,18.601905822753903
172577,SO,2001-02-14,18.461397171020508
172578,SO,2001-02-15,18.082639694213867
172579,SO,2001-02-16,18.52859687805176
172580,SO,2001-02-20,18.852373123168945
172581,SO,2001-02-21,18.662994384765625
172582,SO,2001-02-22,18.68132209777832
172583,SO,2001-02-23,18.43085289001465
172584,SO,2001-02-26,18.601905822753903
172585,SO,2001-02-27,18.834047317504883
172586,SO,2001-02-28,18.9073543548584
172587,SO,2001-03-01,18.925682067871094
172588,SO,2001-03-02,19.121170043945312
172589,SO,2001-03-05,19.18836975097656
172590,SO,2001-03-06,19.090625762939453
172591,SO,2001-03-07,18.913463592529297
172592,SO,2001-03-08,19.03564453125
172593,SO,2001-03-09,18.9073543548584
172594,SO,2001-03-12,18.815719604492188
172595,SO,2001-03-13,18.491943359375
172596,SO,2001-03-14,18.131511688232425
172597,SO,2001-03-15,19.389965057373047
172598,SO,2001-03-16,19.408292770385746
172599,SO,2001-03-19,19.713743209838867
172600,SO,2001-03-20,19.86035919189453
172601,SO,2001-03-21,19.945884704589844
172602,SO,2001-03-22,19.548799514770508
172603,SO,2001-03-23,19.389965057373047
172604,SO,2001-03-26,20.306316375732425
172605,SO,2001-03-27,20.59343910217285
172606,SO,2001-03-28,20.93554306030273
172607,SO,2001-03-29,21.10659408569336
172608,SO,2001-03-30,21.43648147583008
172609,SO,2001-04-02,21.55866050720215
172610,SO,2001-04-03,22.100000381469727
172611,SO,2001-04-04,21.899999618530277
172612,SO,2001-04-05,22.059999465942383
172613,SO,2001-04-06,21.46999931335449
172614,SO,2001-04-09,21.989999771118164
172615,SO,2001-04-10,22.280000686645508
172616,SO,2001-04-11,22.38999938964844
172617,SO,2001-04-12,22.170000076293945
172618,SO,2001-04-16,22.600000381469727
172619,SO,2001-04-17,22.989999771118164
172620,SO,2001-04-18,22.799999237060547
172621,SO,2001-04-19,22.309999465942383
172622,SO,2001-04-20,22.36000061035156
172623,SO,2001-04-23,22.68000030517578
172624,SO,2001-04-24,23.170000076293945
172625,SO,2001-04-25,23.299999237060547
172626,SO,2001-04-26,23.32999992370605
172627,SO,2001-04-27,23.059999465942383
172628,SO,2001-04-30,23.38999938964844
172629,SO,2001-05-01,23.350000381469727
172630,SO,2001-05-02,23.07999992370605
172631,SO,2001-05-03,22.3700008392334
172632,SO,2001-05-04,22.459999084472656
172633,SO,2001-05-07,22.59000015258789
172634,SO,2001-05-08,22.450000762939453
172635,SO,2001-05-09,22.5
172636,SO,2001-05-10,22.76000022888184
172637,SO,2001-05-11,22.600000381469727
172638,SO,2001-05-14,22.68000030517578
172639,SO,2001-05-15,22.440000534057617
172640,SO,2001-05-16,22.5
172641,SO,2001-05-17,22.59000015258789
172642,SO,2001-05-18,22.5
172643,SO,2001-05-21,22.530000686645508
172644,SO,2001-05-22,22.709999084472656
172645,SO,2001-05-23,22.950000762939453
172646,SO,2001-05-24,23.07999992370605
172647,SO,2001-05-25,22.90999984741211
172648,SO,2001-05-29,22.799999237060547
172649,SO,2001-05-30,23.07999992370605
172650,SO,2001-05-31,23.540000915527344
172651,SO,2001-06-01,23.21999931335449
172652,SO,2001-06-04,23.68000030517578
172653,SO,2001-06-05,23.76000022888184
172654,SO,2001-06-06,23.290000915527344
172655,SO,2001-06-07,22.989999771118164
172656,SO,2001-06-08,22.989999771118164
172657,SO,2001-06-11,23.200000762939453
172658,SO,2001-06-12,23.25
172659,SO,2001-06-13,22.950000762939453
172660,SO,2001-06-14,22.46999931335449
172661,SO,2001-06-15,22.709999084472656
172662,SO,2001-06-18,22.770000457763672
172663,SO,2001-06-19,23.0
172664,SO,2001-06-20,23.399999618530277
172665,SO,2001-06-21,23.020000457763672
172666,SO,2001-06-22,23.149999618530277
172667,SO,2001-06-25,23.059999465942383
172668,SO,2001-06-26,23.350000381469727
172669,SO,2001-06-27,23.6200008392334
172670,SO,2001-06-28,23.489999771118164
172671,SO,2001-06-29,23.25
172672,SO,2001-07-02,23.309999465942383
172673,SO,2001-07-03,23.32999992370605
172674,SO,2001-07-05,23.299999237060547
172675,SO,2001-07-06,23.170000076293945
172676,SO,2001-07-09,23.3799991607666
172677,SO,2001-07-10,23.56999969482422
172678,SO,2001-07-11,23.399999618530277
172679,SO,2001-07-12,23.25
172680,SO,2001-07-13,23.34000015258789
172681,SO,2001-07-16,23.6200008392334
172682,SO,2001-07-17,23.57999992370605
172683,SO,2001-07-18,23.56999969482422
172684,SO,2001-07-19,23.399999618530277
172685,SO,2001-07-20,23.049999237060547
172686,SO,2001-07-23,22.82999992370605
172687,SO,2001-07-24,22.59000015258789
172688,SO,2001-07-25,22.450000762939453
172689,SO,2001-07-26,22.96999931335449
172690,SO,2001-07-27,22.979999542236328
172691,SO,2001-07-30,23.489999771118164
172692,SO,2001-07-31,23.5
172693,SO,2001-08-01,23.61000061035156
172694,SO,2001-08-02,23.600000381469727
172695,SO,2001-08-03,24.200000762939453
172696,SO,2001-08-06,23.399999618530277
172697,SO,2001-08-07,23.59000015258789
172698,SO,2001-08-08,23.170000076293945
172699,SO,2001-08-09,23.440000534057617
172700,SO,2001-08-10,23.149999618530277
172701,SO,2001-08-13,22.96999931335449
172702,SO,2001-08-14,23.09000015258789
172703,SO,2001-08-15,22.959999084472656
172704,SO,2001-08-16,23.149999618530277
172705,SO,2001-08-17,22.8700008392334
172706,SO,2001-08-20,23.0
172707,SO,2001-08-21,22.96999931335449
172708,SO,2001-08-22,23.290000915527344
172709,SO,2001-08-23,23.15999984741211
172710,SO,2001-08-24,23.15999984741211
172711,SO,2001-08-27,23.36000061035156
172712,SO,2001-08-28,23.3799991607666
172713,SO,2001-08-29,23.299999237060547
172714,SO,2001-08-30,23.0
172715,SO,2001-08-31,23.170000076293945
172716,SO,2001-09-04,23.3700008392334
172717,SO,2001-09-05,23.3799991607666
172718,SO,2001-09-06,23.600000381469727
172719,SO,2001-09-07,23.86000061035156
172720,SO,2001-09-10,23.729999542236328
172721,SO,2001-09-17,23.950000762939453
172722,SO,2001-09-18,24.239999771118164
172723,SO,2001-09-19,24.739999771118164
172724,SO,2001-09-20,25.649999618530277
172725,SO,2001-09-21,25.549999237060547
172726,SO,2001-09-24,25.049999237060547
172727,SO,2001-09-25,24.5
172728,SO,2001-09-26,24.270000457763672
172729,SO,2001-09-27,23.799999237060547
172730,SO,2001-09-28,23.979999542236328
172731,SO,2001-10-01,24.799999237060547
172732,SO,2001-10-02,25.040000915527344
172733,SO,2001-10-03,25.549999237060547
172734,SO,2001-10-04,25.56999969482422
172735,SO,2001-10-05,25.8700008392334
172736,SO,2001-10-08,25.709999084472656
172737,SO,2001-10-09,25.06999969482422
172738,SO,2001-10-10,24.979999542236328
172739,SO,2001-10-11,24.399999618530277
172740,SO,2001-10-12,24.549999237060547
172741,SO,2001-10-15,24.979999542236328
172742,SO,2001-10-16,25.450000762939453
172743,SO,2001-10-17,25.36000061035156
172744,SO,2001-10-18,24.76000022888184
172745,SO,2001-10-19,25.15999984741211
172746,SO,2001-10-22,24.82999992370605
172747,SO,2001-10-23,24.649999618530277
172748,SO,2001-10-24,24.200000762939453
172749,SO,2001-10-25,24.270000457763672
172750,SO,2001-10-26,24.190000534057617
172751,SO,2001-10-29,24.31999969482422
172752,SO,2001-10-30,24.049999237060547
172753,SO,2001-10-31,23.899999618530277
172754,SO,2001-11-01,24.0
172755,SO,2001-11-02,23.5
172756,SO,2001-11-05,24.200000762939453
172757,SO,2001-11-06,24.280000686645508
172758,SO,2001-11-07,24.0
172759,SO,2001-11-08,24.11000061035156
172760,SO,2001-11-09,24.18000030517578
172761,SO,2001-11-12,24.030000686645508
172762,SO,2001-11-13,24.0
172763,SO,2001-11-14,23.649999618530277
172764,SO,2001-11-15,23.43000030517578
172765,SO,2001-11-16,23.600000381469727
172766,SO,2001-11-19,23.200000762939453
172767,SO,2001-11-20,23.6299991607666
172768,SO,2001-11-21,23.270000457763672
172769,SO,2001-11-23,23.5
172770,SO,2001-11-26,23.5
172771,SO,2001-11-27,23.309999465942383
172772,SO,2001-11-28,23.0
172773,SO,2001-11-29,22.75
172774,SO,2001-11-30,22.75
172775,SO,2001-12-03,22.809999465942383
172776,SO,2001-12-04,22.959999084472656
172777,SO,2001-12-05,22.940000534057617
172778,SO,2001-12-06,22.6200008392334
172779,SO,2001-12-07,22.790000915527344
172780,SO,2001-12-10,22.700000762939453
172781,SO,2001-12-11,22.350000381469727
172782,SO,2001-12-12,22.920000076293945
172783,SO,2001-12-13,23.36000061035156
172784,SO,2001-12-14,23.270000457763672
172785,SO,2001-12-17,23.299999237060547
172786,SO,2001-12-18,23.780000686645508
172787,SO,2001-12-19,24.65999984741211
172788,SO,2001-12-20,24.450000762939453
172789,SO,2001-12-21,24.520000457763672
172790,SO,2001-12-24,24.959999084472656
172791,SO,2001-12-26,25.350000381469727
172792,SO,2001-12-27,25.399999618530277
172793,SO,2001-12-28,25.399999618530277
172794,SO,2001-12-31,25.350000381469727
172795,SO,2002-01-02,25.5
172796,SO,2002-01-03,25.13999938964844
172797,SO,2002-01-04,24.809999465942383
172798,SO,2002-01-07,24.780000686645508
172799,SO,2002-01-08,24.690000534057617
172800,SO,2002-01-09,24.520000457763672
172801,SO,2002-01-10,24.68000030517578
172802,SO,2002-01-11,24.739999771118164
172803,SO,2002-01-14,25.100000381469727
172804,SO,2002-01-15,25.25
172805,SO,2002-01-16,25.209999084472656
172806,SO,2002-01-17,25.07999992370605
172807,SO,2002-01-18,25.280000686645508
172808,SO,2002-01-22,25.0
172809,SO,2002-01-23,24.770000457763672
172810,SO,2002-01-24,25.09000015258789
172811,SO,2002-01-25,24.8799991607666
172812,SO,2002-01-28,24.84000015258789
172813,SO,2002-01-29,24.549999237060547
172814,SO,2002-01-30,24.489999771118164
172815,SO,2002-01-31,24.649999618530277
172816,SO,2002-02-01,24.649999618530277
172817,SO,2002-02-04,24.6200008392334
172818,SO,2002-02-05,24.549999237060547
172819,SO,2002-02-06,24.5
172820,SO,2002-02-07,24.850000381469727
172821,SO,2002-02-08,24.989999771118164
172822,SO,2002-02-11,24.989999771118164
172823,SO,2002-02-12,24.90999984741211
172824,SO,2002-02-13,25.239999771118164
172825,SO,2002-02-14,25.290000915527344
172826,SO,2002-02-15,25.020000457763672
172827,SO,2002-02-19,24.809999465942383
172828,SO,2002-02-20,25.040000915527344
172829,SO,2002-02-21,24.76000022888184
172830,SO,2002-02-22,25.1299991607666
172831,SO,2002-02-25,25.399999618530277
172832,SO,2002-02-26,25.299999237060547
172833,SO,2002-02-27,25.530000686645508
172834,SO,2002-02-28,25.399999618530277
172835,SO,2002-03-01,25.649999618530277
172836,SO,2002-03-04,25.809999465942383
172837,SO,2002-03-05,26.059999465942383
172838,SO,2002-03-06,26.170000076293945
172839,SO,2002-03-07,26.18000030517578
172840,SO,2002-03-08,26.040000915527344
172841,SO,2002-03-11,25.989999771118164
172842,SO,2002-03-12,25.88999938964844
172843,SO,2002-03-13,25.770000457763672
172844,SO,2002-03-14,25.90999984741211
172845,SO,2002-03-15,26.31999969482422
172846,SO,2002-03-18,26.270000457763672
172847,SO,2002-03-19,26.43000030517578
172848,SO,2002-03-20,26.290000915527344
172849,SO,2002-03-21,26.75
172850,SO,2002-03-22,26.780000686645508
172851,SO,2002-03-25,26.520000457763672
172852,SO,2002-03-26,26.649999618530277
172853,SO,2002-03-27,26.65999984741211
172854,SO,2002-03-28,26.489999771118164
172855,SO,2002-04-01,26.5
172856,SO,2002-04-02,26.780000686645508
172857,SO,2002-04-03,26.75
172858,SO,2002-04-04,26.96999931335449
172859,SO,2002-04-05,26.690000534057617
172860,SO,2002-04-08,26.82999992370605
172861,SO,2002-04-09,26.709999084472656
172862,SO,2002-04-10,26.799999237060547
172863,SO,2002-04-11,26.450000762939453
172864,SO,2002-04-12,26.739999771118164
172865,SO,2002-04-15,26.270000457763672
172866,SO,2002-04-16,26.690000534057617
172867,SO,2002-04-17,26.979999542236328
172868,SO,2002-04-18,27.75
172869,SO,2002-04-19,28.290000915527344
172870,SO,2002-04-22,28.100000381469727
172871,SO,2002-04-23,28.290000915527344
172872,SO,2002-04-24,27.989999771118164
172873,SO,2002-04-25,27.770000457763672
172874,SO,2002-04-26,27.649999618530277
172875,SO,2002-04-29,27.940000534057617
172876,SO,2002-04-30,28.350000381469727
172877,SO,2002-05-01,28.15999984741211
172878,SO,2002-05-02,28.06999969482422
172879,SO,2002-05-03,28.170000076293945
172880,SO,2002-05-06,28.3799991607666
172881,SO,2002-05-07,28.270000457763672
172882,SO,2002-05-08,28.38999938964844
172883,SO,2002-05-09,28.170000076293945
172884,SO,2002-05-10,27.88999938964844
172885,SO,2002-05-13,28.1200008392334
172886,SO,2002-05-14,28.1200008392334
172887,SO,2002-05-15,27.68000030517578
172888,SO,2002-05-16,27.020000457763672
172889,SO,2002-05-17,26.440000534057617
172890,SO,2002-05-20,26.850000381469727
172891,SO,2002-05-21,27.030000686645508
172892,SO,2002-05-22,27.920000076293945
172893,SO,2002-05-23,28.07999992370605
172894,SO,2002-05-24,27.809999465942383
172895,SO,2002-05-28,27.670000076293945
172896,SO,2002-05-29,27.280000686645508
172897,SO,2002-05-30,27.299999237060547
172898,SO,2002-05-31,27.0
172899,SO,2002-06-03,26.649999618530277
172900,SO,2002-06-04,26.700000762939453
172901,SO,2002-06-05,26.489999771118164
172902,SO,2002-06-06,25.75
172903,SO,2002-06-07,25.649999618530277
172904,SO,2002-06-10,26.059999465942383
172905,SO,2002-06-11,26.190000534057617
172906,SO,2002-06-12,26.31999969482422
172907,SO,2002-06-13,26.71999931335449
172908,SO,2002-06-14,26.38999938964844
172909,SO,2002-06-17,26.709999084472656
172910,SO,2002-06-18,27.11000061035156
172911,SO,2002-06-19,26.96999931335449
172912,SO,2002-06-20,26.96999931335449
172913,SO,2002-06-21,27.239999771118164
172914,SO,2002-06-24,26.75
172915,SO,2002-06-25,26.549999237060547
172916,SO,2002-06-26,26.280000686645508
172917,SO,2002-06-27,26.899999618530277
172918,SO,2002-06-28,27.399999618530277
172919,SO,2002-07-01,27.049999237060547
172920,SO,2002-07-02,27.190000534057617
172921,SO,2002-07-03,26.899999618530277
172922,SO,2002-07-05,27.100000381469727
172923,SO,2002-07-08,26.670000076293945
172924,SO,2002-07-09,26.32999992370605
172925,SO,2002-07-10,25.5
172926,SO,2002-07-11,26.020000457763672
172927,SO,2002-07-12,25.290000915527344
172928,SO,2002-07-15,26.200000762939453
172929,SO,2002-07-16,25.13999938964844
172930,SO,2002-07-17,25.440000534057617
172931,SO,2002-07-18,24.989999771118164
172932,SO,2002-07-19,23.88999938964844
172933,SO,2002-07-22,24.479999542236328
172934,SO,2002-07-23,23.96999931335449
172935,SO,2002-07-24,26.170000076293945
172936,SO,2002-07-25,26.920000076293945
172937,SO,2002-07-26,26.63999938964844
172938,SO,2002-07-29,26.6299991607666
172939,SO,2002-07-30,28.26000022888184
172940,SO,2002-07-31,28.780000686645508
172941,SO,2002-08-01,27.549999237060547
172942,SO,2002-08-02,27.63999938964844
172943,SO,2002-08-05,28.01000022888184
172944,SO,2002-08-06,28.86000061035156
172945,SO,2002-08-07,28.600000381469727
172946,SO,2002-08-08,28.790000915527344
172947,SO,2002-08-09,28.440000534057617
172948,SO,2002-08-12,28.13999938964844
172949,SO,2002-08-13,27.780000686645508
172950,SO,2002-08-14,28.989999771118164
172951,SO,2002-08-15,28.31999969482422
172952,SO,2002-08-16,28.0
172953,SO,2002-08-19,28.059999465942383
172954,SO,2002-08-20,28.0
172955,SO,2002-08-21,28.56999969482422
172956,SO,2002-08-22,29.020000457763672
172957,SO,2002-08-23,28.3799991607666
172958,SO,2002-08-26,28.729999542236328
172959,SO,2002-08-27,28.459999084472656
172960,SO,2002-08-28,28.6200008392334
172961,SO,2002-08-29,28.399999618530277
172962,SO,2002-08-30,28.959999084472656
172963,SO,2002-09-03,28.270000457763672
172964,SO,2002-09-04,28.200000762939453
172965,SO,2002-09-05,28.399999618530277
172966,SO,2002-09-06,28.559999465942383
172967,SO,2002-09-09,28.649999618530277
172968,SO,2002-09-10,27.86000061035156
172969,SO,2002-09-11,27.600000381469727
172970,SO,2002-09-12,26.850000381469727
172971,SO,2002-09-13,27.149999618530277
172972,SO,2002-09-16,27.290000915527344
172973,SO,2002-09-17,26.799999237060547
172974,SO,2002-09-18,28.25
172975,SO,2002-09-19,27.71999931335449
172976,SO,2002-09-20,28.280000686645508
172977,SO,2002-09-23,27.729999542236328
172978,SO,2002-09-24,27.81999969482422
172979,SO,2002-09-25,28.51000022888184
172980,SO,2002-09-26,28.90999984741211
172981,SO,2002-09-27,28.59000015258789
172982,SO,2002-09-30,28.780000686645508
172983,SO,2002-10-01,29.18000030517578
172984,SO,2002-10-02,28.84000015258789
172985,SO,2002-10-03,29.020000457763672
172986,SO,2002-10-04,28.68000030517578
172987,SO,2002-10-07,29.36000061035156
172988,SO,2002-10-08,29.059999465942383
172989,SO,2002-10-09,27.01000022888184
172990,SO,2002-10-10,28.88999938964844
172991,SO,2002-10-11,28.86000061035156
172992,SO,2002-10-14,28.940000534057617
172993,SO,2002-10-15,29.0
172994,SO,2002-10-16,28.11000061035156
172995,SO,2002-10-17,28.940000534057617
172996,SO,2002-10-18,28.86000061035156
172997,SO,2002-10-21,30.190000534057617
172998,SO,2002-10-22,29.209999084472656
172999,SO,2002-10-23,29.549999237060547
173000,SO,2002-10-24,29.51000022888184
173001,SO,2002-10-25,30.420000076293945
173002,SO,2002-10-28,30.850000381469727
173003,SO,2002-10-29,30.270000457763672
173004,SO,2002-10-30,30.549999237060547
173005,SO,2002-10-31,29.700000762939453
173006,SO,2002-11-01,29.479999542236328
173007,SO,2002-11-04,29.649999618530277
173008,SO,2002-11-05,29.3799991607666
173009,SO,2002-11-06,29.5
173010,SO,2002-11-07,28.479999542236328
173011,SO,2002-11-08,27.3799991607666
173012,SO,2002-11-11,27.5
173013,SO,2002-11-12,25.170000076293945
173014,SO,2002-11-13,25.479999542236328
173015,SO,2002-11-14,25.68000030517578
173016,SO,2002-11-15,26.459999084472656
173017,SO,2002-11-18,26.229999542236328
173018,SO,2002-11-19,26.059999465942383
173019,SO,2002-11-20,25.950000762939453
173020,SO,2002-11-21,25.809999465942383
173021,SO,2002-11-22,26.540000915527344
173022,SO,2002-11-25,26.86000061035156
173023,SO,2002-11-26,26.299999237060547
173024,SO,2002-11-27,26.13999938964844
173025,SO,2002-11-29,26.15999984741211
173026,SO,2002-12-02,25.5
173027,SO,2002-12-03,26.36000061035156
173028,SO,2002-12-04,26.3799991607666
173029,SO,2002-12-05,26.36000061035156
173030,SO,2002-12-06,26.520000457763672
173031,SO,2002-12-09,27.280000686645508
173032,SO,2002-12-10,27.56999969482422
173033,SO,2002-12-11,27.65999984741211
173034,SO,2002-12-12,27.850000381469727
173035,SO,2002-12-13,27.850000381469727
173036,SO,2002-12-16,27.850000381469727
173037,SO,2002-12-17,28.049999237060547
173038,SO,2002-12-18,28.229999542236328
173039,SO,2002-12-19,28.649999618530277
173040,SO,2002-12-20,28.850000381469727
173041,SO,2002-12-23,28.51000022888184
173042,SO,2002-12-24,28.799999237060547
173043,SO,2002-12-26,28.959999084472656
173044,SO,2002-12-27,28.459999084472656
173045,SO,2002-12-30,28.520000457763672
173046,SO,2002-12-31,28.38999938964844
173047,SO,2003-01-02,28.979999542236328
173048,SO,2003-01-03,29.11000061035156
173049,SO,2003-01-06,30.809999465942383
173050,SO,2003-01-07,29.71999931335449
173051,SO,2003-01-08,29.56999969482422
173052,SO,2003-01-09,29.56999969482422
173053,SO,2003-01-10,29.520000457763672
173054,SO,2003-01-13,29.149999618530277
173055,SO,2003-01-14,29.09000015258789
173056,SO,2003-01-15,29.100000381469727
173057,SO,2003-01-16,28.76000022888184
173058,SO,2003-01-17,28.489999771118164
173059,SO,2003-01-21,28.38999938964844
173060,SO,2003-01-22,28.63999938964844
173061,SO,2003-01-23,28.93000030517578
173062,SO,2003-01-24,28.229999542236328
173063,SO,2003-01-27,27.809999465942383
173064,SO,2003-01-28,28.71999931335449
173065,SO,2003-01-29,29.0
173066,SO,2003-01-30,28.030000686645508
173067,SO,2003-01-31,28.170000076293945
173068,SO,2003-02-03,28.81999969482422
173069,SO,2003-02-04,28.450000762939453
173070,SO,2003-02-05,28.040000915527344
173071,SO,2003-02-06,28.5
173072,SO,2003-02-07,28.36000061035156
173073,SO,2003-02-10,29.0
173074,SO,2003-02-11,28.68000030517578
173075,SO,2003-02-12,27.709999084472656
173076,SO,2003-02-13,27.780000686645508
173077,SO,2003-02-14,28.25
173078,SO,2003-02-18,28.34000015258789
173079,SO,2003-02-19,28.280000686645508
173080,SO,2003-02-20,28.18000030517578
173081,SO,2003-02-21,28.270000457763672
173082,SO,2003-02-24,28.149999618530277
173083,SO,2003-02-25,28.3799991607666
173084,SO,2003-02-26,28.18000030517578
173085,SO,2003-02-27,28.25
173086,SO,2003-02-28,28.209999084472656
173087,SO,2003-03-03,28.399999618530277
173088,SO,2003-03-04,28.209999084472656
173089,SO,2003-03-05,28.57999992370605
173090,SO,2003-03-06,28.559999465942383
173091,SO,2003-03-07,28.43000030517578
173092,SO,2003-03-10,28.01000022888184
173093,SO,2003-03-11,28.1200008392334
173094,SO,2003-03-12,28.31999969482422
173095,SO,2003-03-13,28.420000076293945
173096,SO,2003-03-14,28.36000061035156
173097,SO,2003-03-17,28.850000381469727
173098,SO,2003-03-18,28.96999931335449
173099,SO,2003-03-19,28.799999237060547
173100,SO,2003-03-20,28.86000061035156
173101,SO,2003-03-21,29.239999771118164
173102,SO,2003-03-24,28.920000076293945
173103,SO,2003-03-25,29.200000762939453
173104,SO,2003-03-26,28.59000015258789
173105,SO,2003-03-27,28.479999542236328
173106,SO,2003-03-28,28.6200008392334
173107,SO,2003-03-31,28.440000534057617
173108,SO,2003-04-01,28.549999237060547
173109,SO,2003-04-02,28.440000534057617
173110,SO,2003-04-03,28.190000534057617
173111,SO,2003-04-04,28.420000076293945
173112,SO,2003-04-07,28.25
173113,SO,2003-04-08,28.18000030517578
173114,SO,2003-04-09,28.0
173115,SO,2003-04-10,28.059999465942383
173116,SO,2003-04-11,27.940000534057617
173117,SO,2003-04-14,28.489999771118164
173118,SO,2003-04-15,28.75
173119,SO,2003-04-16,28.559999465942383
173120,SO,2003-04-17,28.739999771118164
173121,SO,2003-04-21,28.51000022888184
173122,SO,2003-04-22,28.809999465942383
173123,SO,2003-04-23,28.63999938964844
173124,SO,2003-04-24,28.790000915527344
173125,SO,2003-04-25,28.82999992370605
173126,SO,2003-04-28,29.100000381469727
173127,SO,2003-04-29,28.81999969482422
173128,SO,2003-04-30,29.09000015258789
173129,SO,2003-05-01,28.51000022888184
173130,SO,2003-05-02,28.6299991607666
173131,SO,2003-05-05,28.780000686645508
173132,SO,2003-05-06,28.56999969482422
173133,SO,2003-05-07,28.65999984741211
173134,SO,2003-05-08,28.700000762939453
173135,SO,2003-05-09,29.059999465942383
173136,SO,2003-05-12,29.209999084472656
173137,SO,2003-05-13,29.07999992370605
173138,SO,2003-05-14,28.989999771118164
173139,SO,2003-05-15,29.049999237060547
173140,SO,2003-05-16,29.6299991607666
173141,SO,2003-05-19,29.36000061035156
173142,SO,2003-05-20,29.739999771118164
173143,SO,2003-05-21,29.450000762939453
173144,SO,2003-05-22,29.75
173145,SO,2003-05-23,31.25
173146,SO,2003-05-27,31.479999542236328
173147,SO,2003-05-28,31.56999969482422
173148,SO,2003-05-29,30.82999992370605
173149,SO,2003-05-30,31.479999542236328
173150,SO,2003-06-02,31.399999618530277
173151,SO,2003-06-03,31.56999969482422
173152,SO,2003-06-04,31.809999465942383
173153,SO,2003-06-05,30.959999084472656
173154,SO,2003-06-06,30.799999237060547
173155,SO,2003-06-09,30.809999465942383
173156,SO,2003-06-10,30.59000015258789
173157,SO,2003-06-11,31.11000061035156
173158,SO,2003-06-12,31.43000030517578
173159,SO,2003-06-13,31.040000915527344
173160,SO,2003-06-16,31.489999771118164
173161,SO,2003-06-17,31.450000762939453
173162,SO,2003-06-18,31.530000686645508
173163,SO,2003-06-19,31.59000015258789
173164,SO,2003-06-20,31.6200008392334
173165,SO,2003-06-23,31.5
173166,SO,2003-06-24,31.32999992370605
173167,SO,2003-06-25,30.989999771118164
173168,SO,2003-06-26,31.51000022888184
173169,SO,2003-06-27,31.229999542236328
173170,SO,2003-06-30,31.15999984741211
173171,SO,2003-07-01,30.530000686645508
173172,SO,2003-07-02,30.31999969482422
173173,SO,2003-07-03,30.11000061035156
173174,SO,2003-07-07,30.309999465942383
173175,SO,2003-07-08,30.18000030517578
173176,SO,2003-07-09,29.68000030517578
173177,SO,2003-07-10,28.799999237060547
173178,SO,2003-07-11,29.299999237060547
173179,SO,2003-07-14,28.90999984741211
173180,SO,2003-07-15,28.459999084472656
173181,SO,2003-07-16,27.96999931335449
173182,SO,2003-07-17,28.26000022888184
173183,SO,2003-07-18,29.06999969482422
173184,SO,2003-07-21,28.309999465942383
173185,SO,2003-07-22,28.950000762939453
173186,SO,2003-07-23,29.0
173187,SO,2003-07-24,29.020000457763672
173188,SO,2003-07-25,28.950000762939453
173189,SO,2003-07-28,28.6299991607666
173190,SO,2003-07-29,28.489999771118164
173191,SO,2003-07-30,28.700000762939453
173192,SO,2003-07-31,28.440000534057617
173193,SO,2003-08-01,28.1299991607666
173194,SO,2003-08-04,28.229999542236328
173195,SO,2003-08-05,27.76000022888184
173196,SO,2003-08-06,28.21999931335449
173197,SO,2003-08-07,28.299999237060547
173198,SO,2003-08-08,28.309999465942383
173199,SO,2003-08-11,28.1200008392334
173200,SO,2003-08-12,28.399999618530277
173201,SO,2003-08-13,28.209999084472656
173202,SO,2003-08-14,28.239999771118164
173203,SO,2003-08-15,28.1299991607666
173204,SO,2003-08-18,28.030000686645508
173205,SO,2003-08-19,27.989999771118164
173206,SO,2003-08-20,28.0
173207,SO,2003-08-21,28.0
173208,SO,2003-08-22,27.8799991607666
173209,SO,2003-08-25,28.13999938964844
173210,SO,2003-08-26,28.13999938964844
173211,SO,2003-08-27,28.5
173212,SO,2003-08-28,28.450000762939453
173213,SO,2003-08-29,28.3799991607666
173214,SO,2003-09-02,28.739999771118164
173215,SO,2003-09-03,28.8799991607666
173216,SO,2003-09-04,28.920000076293945
173217,SO,2003-09-05,28.96999931335449
173218,SO,2003-09-08,29.450000762939453
173219,SO,2003-09-09,29.209999084472656
173220,SO,2003-09-10,29.290000915527344
173221,SO,2003-09-11,29.030000686645508
173222,SO,2003-09-12,29.13999938964844
173223,SO,2003-09-15,28.920000076293945
173224,SO,2003-09-16,29.149999618530277
173225,SO,2003-09-17,28.8700008392334
173226,SO,2003-09-18,29.290000915527344
173227,SO,2003-09-19,29.26000022888184
173228,SO,2003-09-22,28.81999969482422
173229,SO,2003-09-23,29.06999969482422
173230,SO,2003-09-24,28.709999084472656
173231,SO,2003-09-25,28.950000762939453
173232,SO,2003-09-26,29.399999618530277
173233,SO,2003-09-29,29.76000022888184
173234,SO,2003-09-30,29.350000381469727
173235,SO,2003-10-01,29.600000381469727
173236,SO,2003-10-02,29.670000076293945
173237,SO,2003-10-03,29.51000022888184
173238,SO,2003-10-06,29.440000534057617
173239,SO,2003-10-07,29.40999984741211
173240,SO,2003-10-08,29.309999465942383
173241,SO,2003-10-09,29.600000381469727
173242,SO,2003-10-10,29.600000381469727
173243,SO,2003-10-13,29.40999984741211
173244,SO,2003-10-14,29.600000381469727
173245,SO,2003-10-15,29.229999542236328
173246,SO,2003-10-16,29.420000076293945
173247,SO,2003-10-17,29.350000381469727
173248,SO,2003-10-20,29.6200008392334
173249,SO,2003-10-21,30.15999984741211
173250,SO,2003-10-22,30.1200008392334
173251,SO,2003-10-23,30.299999237060547
173252,SO,2003-10-24,30.31999969482422
173253,SO,2003-10-27,30.309999465942383
173254,SO,2003-10-28,30.399999618530277
173255,SO,2003-10-29,30.32999992370605
173256,SO,2003-10-30,30.040000915527344
173257,SO,2003-10-31,29.799999237060547
173258,SO,2003-11-03,30.020000457763672
173259,SO,2003-11-04,29.809999465942383
173260,SO,2003-11-05,29.71999931335449
173261,SO,2003-11-06,29.559999465942383
173262,SO,2003-11-07,29.3799991607666
173263,SO,2003-11-10,29.479999542236328
173264,SO,2003-11-11,29.25
173265,SO,2003-11-12,29.25
173266,SO,2003-11-13,29.309999465942383
173267,SO,2003-11-14,29.309999465942383
173268,SO,2003-11-17,29.15999984741211
173269,SO,2003-11-18,28.690000534057617
173270,SO,2003-11-19,29.09000015258789
173271,SO,2003-11-20,28.76000022888184
173272,SO,2003-11-21,28.649999618530277
173273,SO,2003-11-24,28.84000015258789
173274,SO,2003-11-25,29.01000022888184
173275,SO,2003-11-26,29.31999969482422
173276,SO,2003-11-28,29.270000457763672
173277,SO,2003-12-01,29.479999542236328
173278,SO,2003-12-02,29.559999465942383
173279,SO,2003-12-03,29.700000762939453
173280,SO,2003-12-04,29.68000030517578
173281,SO,2003-12-05,29.770000457763672
173282,SO,2003-12-08,29.65999984741211
173283,SO,2003-12-09,29.46999931335449
173284,SO,2003-12-10,29.3700008392334
173285,SO,2003-12-11,29.479999542236328
173286,SO,2003-12-12,29.649999618530277
173287,SO,2003-12-15,29.600000381469727
173288,SO,2003-12-16,29.549999237060547
173289,SO,2003-12-17,29.739999771118164
173290,SO,2003-12-18,29.799999237060547
173291,SO,2003-12-19,29.920000076293945
173292,SO,2003-12-22,30.15999984741211
173293,SO,2003-12-23,30.21999931335449
173294,SO,2003-12-24,30.059999465942383
173295,SO,2003-12-26,29.989999771118164
173296,SO,2003-12-29,30.100000381469727
173297,SO,2003-12-30,30.270000457763672
173298,SO,2003-12-31,30.25
173299,SO,2004-01-02,30.059999465942383
173300,SO,2004-01-05,30.059999465942383
173301,SO,2004-01-06,30.07999992370605
173302,SO,2004-01-07,30.0
173303,SO,2004-01-08,30.0
173304,SO,2004-01-09,29.850000381469727
173305,SO,2004-01-12,29.82999992370605
173306,SO,2004-01-13,29.739999771118164
173307,SO,2004-01-14,29.75
173308,SO,2004-01-15,29.649999618530277
173309,SO,2004-01-16,29.43000030517578
173310,SO,2004-01-20,29.670000076293945
173311,SO,2004-01-21,30.06999969482422
173312,SO,2004-01-22,30.07999992370605
173313,SO,2004-01-23,30.239999771118164
173314,SO,2004-01-26,30.1200008392334
173315,SO,2004-01-27,30.200000762939453
173316,SO,2004-01-28,30.34000015258789
173317,SO,2004-01-29,30.020000457763672
173318,SO,2004-01-30,29.799999237060547
173319,SO,2004-02-02,29.6299991607666
173320,SO,2004-02-03,29.5
173321,SO,2004-02-04,29.31999969482422
173322,SO,2004-02-05,29.100000381469727
173323,SO,2004-02-06,29.239999771118164
173324,SO,2004-02-09,29.209999084472656
173325,SO,2004-02-10,29.440000534057617
173326,SO,2004-02-11,29.420000076293945
173327,SO,2004-02-12,29.57999992370605
173328,SO,2004-02-13,29.5
173329,SO,2004-02-17,29.59000015258789
173330,SO,2004-02-18,29.90999984741211
173331,SO,2004-02-19,30.01000022888184
173332,SO,2004-02-20,29.82999992370605
173333,SO,2004-02-23,29.700000762939453
173334,SO,2004-02-24,29.649999618530277
173335,SO,2004-02-25,29.790000915527344
173336,SO,2004-02-26,30.049999237060547
173337,SO,2004-02-27,30.31999969482422
173338,SO,2004-03-01,30.420000076293945
173339,SO,2004-03-02,30.309999465942383
173340,SO,2004-03-03,30.31999969482422
173341,SO,2004-03-04,30.40999984741211
173342,SO,2004-03-05,30.6299991607666
173343,SO,2004-03-08,30.549999237060547
173344,SO,2004-03-09,30.649999618530277
173345,SO,2004-03-10,30.31999969482422
173346,SO,2004-03-11,30.11000061035156
173347,SO,2004-03-12,30.149999618530277
173348,SO,2004-03-15,30.36000061035156
173349,SO,2004-03-16,30.440000534057617
173350,SO,2004-03-17,30.8700008392334
173351,SO,2004-03-18,30.459999084472656
173352,SO,2004-03-19,30.15999984741211
173353,SO,2004-03-22,29.8700008392334
173354,SO,2004-03-23,29.940000534057617
173355,SO,2004-03-24,29.950000762939453
173356,SO,2004-03-25,30.149999618530277
173357,SO,2004-03-26,30.38999938964844
173358,SO,2004-03-29,30.479999542236328
173359,SO,2004-03-30,30.559999465942383
173360,SO,2004-03-31,30.5
173361,SO,2004-04-01,30.59000015258789
173362,SO,2004-04-02,30.36000061035156
173363,SO,2004-04-05,30.270000457763672
173364,SO,2004-04-06,30.25
173365,SO,2004-04-07,30.09000015258789
173366,SO,2004-04-08,29.770000457763672
173367,SO,2004-04-12,29.399999618530277
173368,SO,2004-04-13,29.209999084472656
173369,SO,2004-04-14,29.11000061035156
173370,SO,2004-04-15,29.299999237060547
173371,SO,2004-04-16,29.549999237060547
173372,SO,2004-04-19,29.25
173373,SO,2004-04-20,29.0
173374,SO,2004-04-21,29.049999237060547
173375,SO,2004-04-22,29.200000762939453
173376,SO,2004-04-23,29.229999542236328
173377,SO,2004-04-26,29.489999771118164
173378,SO,2004-04-27,29.32999992370605
173379,SO,2004-04-28,29.100000381469727
173380,SO,2004-04-29,28.690000534057617
173381,SO,2004-04-30,28.76000022888184
173382,SO,2004-05-03,28.8700008392334
173383,SO,2004-05-04,28.940000534057617
173384,SO,2004-05-05,28.739999771118164
173385,SO,2004-05-06,28.93000030517578
173386,SO,2004-05-07,28.1200008392334
173387,SO,2004-05-10,28.01000022888184
173388,SO,2004-05-11,27.989999771118164
173389,SO,2004-05-12,27.86000061035156
173390,SO,2004-05-13,27.940000534057617
173391,SO,2004-05-14,28.25
173392,SO,2004-05-17,27.989999771118164
173393,SO,2004-05-18,28.26000022888184
173394,SO,2004-05-19,28.1299991607666
173395,SO,2004-05-20,28.149999618530277
173396,SO,2004-05-21,28.100000381469727
173397,SO,2004-05-24,28.290000915527344
173398,SO,2004-05-25,28.899999618530277
173399,SO,2004-05-26,28.770000457763672
173400,SO,2004-05-27,29.049999237060547
173401,SO,2004-05-28,28.920000076293945
173402,SO,2004-06-01,28.959999084472656
173403,SO,2004-06-02,29.200000762939453
173404,SO,2004-06-03,29.020000457763672
173405,SO,2004-06-04,29.13999938964844
173406,SO,2004-06-07,29.290000915527344
173407,SO,2004-06-08,29.059999465942383
173408,SO,2004-06-09,28.700000762939453
173409,SO,2004-06-10,28.8799991607666
173410,SO,2004-06-14,28.690000534057617
173411,SO,2004-06-15,28.920000076293945
173412,SO,2004-06-16,28.850000381469727
173413,SO,2004-06-17,28.8799991607666
173414,SO,2004-06-18,28.959999084472656
173415,SO,2004-06-21,29.13999938964844
173416,SO,2004-06-22,29.1200008392334
173417,SO,2004-06-23,29.209999084472656
173418,SO,2004-06-24,29.149999618530277
173419,SO,2004-06-25,29.049999237060547
173420,SO,2004-06-28,29.18000030517578
173421,SO,2004-06-29,28.920000076293945
173422,SO,2004-06-30,29.149999618530277
173423,SO,2004-07-01,28.86000061035156
173424,SO,2004-07-02,29.030000686645508
173425,SO,2004-07-06,28.93000030517578
173426,SO,2004-07-07,28.940000534057617
173427,SO,2004-07-08,28.96999931335449
173428,SO,2004-07-09,28.950000762939453
173429,SO,2004-07-12,28.96999931335449
173430,SO,2004-07-13,28.899999618530277
173431,SO,2004-07-14,29.209999084472656
173432,SO,2004-07-15,29.34000015258789
173433,SO,2004-07-16,29.5
173434,SO,2004-07-19,29.770000457763672
173435,SO,2004-07-20,29.88999938964844
173436,SO,2004-07-21,29.63999938964844
173437,SO,2004-07-22,29.399999618530277
173438,SO,2004-07-23,29.3799991607666
173439,SO,2004-07-26,29.38999938964844
173440,SO,2004-07-27,29.450000762939453
173441,SO,2004-07-28,29.5
173442,SO,2004-07-29,29.13999938964844
173443,SO,2004-07-30,29.280000686645508
173444,SO,2004-08-02,29.40999984741211
173445,SO,2004-08-03,29.40999984741211
173446,SO,2004-08-04,29.600000381469727
173447,SO,2004-08-05,29.350000381469727
173448,SO,2004-08-06,29.850000381469727
173449,SO,2004-08-09,29.739999771118164
173450,SO,2004-08-10,29.780000686645508
173451,SO,2004-08-11,29.86000061035156
173452,SO,2004-08-12,29.950000762939453
173453,SO,2004-08-13,29.82999992370605
173454,SO,2004-08-16,29.88999938964844
173455,SO,2004-08-17,29.75
173456,SO,2004-08-18,29.93000030517578
173457,SO,2004-08-19,29.76000022888184
173458,SO,2004-08-20,29.65999984741211
173459,SO,2004-08-23,29.709999084472656
173460,SO,2004-08-24,29.809999465942383
173461,SO,2004-08-25,29.940000534057617
173462,SO,2004-08-26,29.989999771118164
173463,SO,2004-08-27,30.01000022888184
173464,SO,2004-08-30,30.0
173465,SO,2004-08-31,30.350000381469727
173466,SO,2004-09-01,30.21999931335449
173467,SO,2004-09-02,30.440000534057617
173468,SO,2004-09-03,30.479999542236328
173469,SO,2004-09-07,30.649999618530277
173470,SO,2004-09-08,30.34000015258789
173471,SO,2004-09-09,30.299999237060547
173472,SO,2004-09-10,30.350000381469727
173473,SO,2004-09-13,30.200000762939453
173474,SO,2004-09-14,30.040000915527344
173475,SO,2004-09-15,30.040000915527344
173476,SO,2004-09-16,30.3700008392334
173477,SO,2004-09-17,30.43000030517578
173478,SO,2004-09-20,30.1299991607666
173479,SO,2004-09-21,30.40999984741211
173480,SO,2004-09-22,30.170000076293945
173481,SO,2004-09-23,29.8700008392334
173482,SO,2004-09-24,29.850000381469727
173483,SO,2004-09-27,29.979999542236328
173484,SO,2004-09-28,30.239999771118164
173485,SO,2004-09-29,29.93000030517578
173486,SO,2004-09-30,29.979999542236328
173487,SO,2004-10-01,30.239999771118164
173488,SO,2004-10-04,30.34000015258789
173489,SO,2004-10-05,30.239999771118164
173490,SO,2004-10-06,30.399999618530277
173491,SO,2004-10-07,30.18000030517578
173492,SO,2004-10-08,30.61000061035156
173493,SO,2004-10-11,30.530000686645508
173494,SO,2004-10-12,30.690000534057617
173495,SO,2004-10-13,30.25
173496,SO,2004-10-14,30.149999618530277
173497,SO,2004-10-15,30.290000915527344
173498,SO,2004-10-18,30.049999237060547
173499,SO,2004-10-19,29.950000762939453
173500,SO,2004-10-20,30.6200008392334
173501,SO,2004-10-21,31.57999992370605
173502,SO,2004-10-22,31.600000381469727
173503,SO,2004-10-25,31.690000534057617
173504,SO,2004-10-26,32.029998779296875
173505,SO,2004-10-27,31.940000534057617
173506,SO,2004-10-28,31.299999237060547
173507,SO,2004-10-29,31.59000015258789
173508,SO,2004-11-01,31.63999938964844
173509,SO,2004-11-02,31.149999618530277
173510,SO,2004-11-03,31.729999542236328
173511,SO,2004-11-04,32.630001068115234
173512,SO,2004-11-05,32.43000030517578
173513,SO,2004-11-08,32.70000076293945
173514,SO,2004-11-09,32.599998474121094
173515,SO,2004-11-10,32.599998474121094
173516,SO,2004-11-11,32.849998474121094
173517,SO,2004-11-12,33.15999984741211
173518,SO,2004-11-15,33.0099983215332
173519,SO,2004-11-16,33.040000915527344
173520,SO,2004-11-17,32.68000030517578
173521,SO,2004-11-18,32.83000183105469
173522,SO,2004-11-19,32.79999923706055
173523,SO,2004-11-22,33.209999084472656
173524,SO,2004-11-23,33.25
173525,SO,2004-11-24,33.619998931884766
173526,SO,2004-11-26,33.79999923706055
173527,SO,2004-11-29,33.43000030517578
173528,SO,2004-11-30,32.790000915527344
173529,SO,2004-12-01,32.790000915527344
173530,SO,2004-12-02,32.27000045776367
173531,SO,2004-12-03,32.61000061035156
173532,SO,2004-12-06,32.91999816894531
173533,SO,2004-12-07,32.720001220703125
173534,SO,2004-12-08,32.58000183105469
173535,SO,2004-12-09,32.68000030517578
173536,SO,2004-12-10,32.70000076293945
173537,SO,2004-12-13,33.099998474121094
173538,SO,2004-12-14,32.95000076293945
173539,SO,2004-12-15,32.90999984741211
173540,SO,2004-12-16,33.20000076293945
173541,SO,2004-12-17,33.0
173542,SO,2004-12-20,33.38999938964844
173543,SO,2004-12-21,33.650001525878906
173544,SO,2004-12-22,33.810001373291016
173545,SO,2004-12-23,33.77000045776367
173546,SO,2004-12-27,33.41999816894531
173547,SO,2004-12-28,33.63999938964844
173548,SO,2004-12-29,33.599998474121094
173549,SO,2004-12-30,33.91999816894531
173550,SO,2004-12-31,33.52000045776367
173551,SO,2005-01-03,33.060001373291016
173552,SO,2005-01-04,33.040000915527344
173553,SO,2005-01-05,32.84000015258789
173554,SO,2005-01-06,32.630001068115234
173555,SO,2005-01-07,32.779998779296875
173556,SO,2005-01-10,33.040000915527344
173557,SO,2005-01-11,33.0
173558,SO,2005-01-12,32.90999984741211
173559,SO,2005-01-13,32.810001373291016
173560,SO,2005-01-14,32.939998626708984
173561,SO,2005-01-18,33.20000076293945
173562,SO,2005-01-19,32.97999954223633
173563,SO,2005-01-20,32.900001525878906
173564,SO,2005-01-21,32.88999938964844
173565,SO,2005-01-24,33.33000183105469
173566,SO,2005-01-25,32.709999084472656
173567,SO,2005-01-26,33.189998626708984
173568,SO,2005-01-27,33.47999954223633
173569,SO,2005-01-28,33.5
173570,SO,2005-01-31,33.77000045776367
173571,SO,2005-02-01,34.08000183105469
173572,SO,2005-02-02,33.95000076293945
173573,SO,2005-02-03,33.4900016784668
173574,SO,2005-02-04,33.7599983215332
173575,SO,2005-02-07,33.689998626708984
173576,SO,2005-02-08,33.619998931884766
173577,SO,2005-02-09,33.380001068115234
173578,SO,2005-02-10,33.52000045776367
173579,SO,2005-02-11,33.18000030517578
173580,SO,2005-02-14,33.38999938964844
173581,SO,2005-02-15,33.310001373291016
173582,SO,2005-02-16,33.150001525878906
173583,SO,2005-02-17,32.970001220703125
173584,SO,2005-02-18,32.470001220703125
173585,SO,2005-02-22,31.600000381469727
173586,SO,2005-02-23,31.84000015258789
173587,SO,2005-02-24,31.8799991607666
173588,SO,2005-02-25,32.470001220703125
173589,SO,2005-02-28,32.119998931884766
173590,SO,2005-03-01,32.38999938964844
173591,SO,2005-03-02,32.38999938964844
173592,SO,2005-03-03,32.13999938964844
173593,SO,2005-03-04,32.599998474121094
173594,SO,2005-03-07,32.54999923706055
173595,SO,2005-03-08,32.439998626708984
173596,SO,2005-03-09,31.71999931335449
173597,SO,2005-03-10,32.09000015258789
173598,SO,2005-03-11,31.799999237060547
173599,SO,2005-03-14,32.41999816894531
173600,SO,2005-03-15,32.08000183105469
173601,SO,2005-03-16,31.770000457763672
173602,SO,2005-03-17,32.16999816894531
173603,SO,2005-03-18,32.09000015258789
173604,SO,2005-03-21,31.899999618530277
173605,SO,2005-03-22,31.5
173606,SO,2005-03-23,31.350000381469727
173607,SO,2005-03-24,31.709999084472656
173608,SO,2005-03-28,31.440000534057617
173609,SO,2005-03-29,31.25
173610,SO,2005-03-30,31.6299991607666
173611,SO,2005-03-31,31.82999992370605
173612,SO,2005-04-01,31.950000762939453
173613,SO,2005-04-04,31.940000534057617
173614,SO,2005-04-05,32.15999984741211
173615,SO,2005-04-06,32.0099983215332
173616,SO,2005-04-07,32.13999938964844
173617,SO,2005-04-08,31.950000762939453
173618,SO,2005-04-11,32.310001373291016
173619,SO,2005-04-12,32.779998779296875
173620,SO,2005-04-13,32.5
173621,SO,2005-04-14,32.220001220703125
173622,SO,2005-04-15,31.950000762939453
173623,SO,2005-04-18,31.780000686645508
173624,SO,2005-04-19,32.5
173625,SO,2005-04-20,32.58000183105469
173626,SO,2005-04-21,32.869998931884766
173627,SO,2005-04-22,33.0
173628,SO,2005-04-25,33.290000915527344
173629,SO,2005-04-26,32.650001525878906
173630,SO,2005-04-27,33.060001373291016
173631,SO,2005-04-28,32.43000030517578
173632,SO,2005-04-29,32.95000076293945
173633,SO,2005-05-02,33.16999816894531
173634,SO,2005-05-03,33.04999923706055
173635,SO,2005-05-04,33.25
173636,SO,2005-05-05,33.11000061035156
173637,SO,2005-05-06,33.20000076293945
173638,SO,2005-05-09,33.20000076293945
173639,SO,2005-05-10,33.040000915527344
173640,SO,2005-05-11,33.02000045776367
173641,SO,2005-05-12,33.25
173642,SO,2005-05-13,33.68000030517578
173643,SO,2005-05-16,33.90999984741211
173644,SO,2005-05-17,34.470001220703125
173645,SO,2005-05-18,34.349998474121094
173646,SO,2005-05-19,34.33000183105469
173647,SO,2005-05-20,34.31999969482422
173648,SO,2005-05-23,34.11000061035156
173649,SO,2005-05-24,33.880001068115234
173650,SO,2005-05-25,33.77000045776367
173651,SO,2005-05-26,33.88999938964844
173652,SO,2005-05-27,34.13999938964844
173653,SO,2005-05-31,33.95000076293945
173654,SO,2005-06-01,34.40999984741211
173655,SO,2005-06-02,34.4900016784668
173656,SO,2005-06-03,34.43000030517578
173657,SO,2005-06-06,34.38999938964844
173658,SO,2005-06-07,34.459999084472656
173659,SO,2005-06-08,34.54999923706055
173660,SO,2005-06-09,34.4900016784668
173661,SO,2005-06-10,34.45000076293945
173662,SO,2005-06-13,34.38999938964844
173663,SO,2005-06-14,34.459999084472656
173664,SO,2005-06-15,34.13999938964844
173665,SO,2005-06-16,34.18000030517578
173666,SO,2005-06-17,34.2599983215332
173667,SO,2005-06-20,34.08000183105469
173668,SO,2005-06-21,34.290000915527344
173669,SO,2005-06-22,34.54999923706055
173670,SO,2005-06-23,34.52000045776367
173671,SO,2005-06-24,34.220001220703125
173672,SO,2005-06-27,34.65999984741211
173673,SO,2005-06-28,34.90999984741211
173674,SO,2005-06-29,34.779998779296875
173675,SO,2005-06-30,34.66999816894531
173676,SO,2005-07-01,35.08000183105469
173677,SO,2005-07-05,35.15999984741211
173678,SO,2005-07-06,34.599998474121094
173679,SO,2005-07-07,34.939998626708984
173680,SO,2005-07-08,35.61000061035156
173681,SO,2005-07-11,35.91999816894531
173682,SO,2005-07-12,35.65999984741211
173683,SO,2005-07-13,35.619998931884766
173684,SO,2005-07-14,35.459999084472656
173685,SO,2005-07-15,35.56999969482422
173686,SO,2005-07-18,35.29999923706055
173687,SO,2005-07-19,35.369998931884766
173688,SO,2005-07-20,35.400001525878906
173689,SO,2005-07-21,34.880001068115234
173690,SO,2005-07-22,35.34000015258789
173691,SO,2005-07-25,35.209999084472656
173692,SO,2005-07-26,35.20000076293945
173693,SO,2005-07-27,35.349998474121094
173694,SO,2005-07-28,35.13999938964844
173695,SO,2005-07-29,34.9900016784668
173696,SO,2005-08-01,34.650001525878906
173697,SO,2005-08-02,35.029998779296875
173698,SO,2005-08-03,35.11000061035156
173699,SO,2005-08-04,34.869998931884766
173700,SO,2005-08-05,34.220001220703125
173701,SO,2005-08-08,33.83000183105469
173702,SO,2005-08-09,34.15999984741211
173703,SO,2005-08-10,34.029998779296875
173704,SO,2005-08-11,34.310001373291016
173705,SO,2005-08-12,34.189998626708984
173706,SO,2005-08-15,34.2599983215332
173707,SO,2005-08-16,33.7599983215332
173708,SO,2005-08-17,33.470001220703125
173709,SO,2005-08-18,33.599998474121094
173710,SO,2005-08-19,33.689998626708984
173711,SO,2005-08-22,33.7400016784668
173712,SO,2005-08-23,34.119998931884766
173713,SO,2005-08-24,33.970001220703125
173714,SO,2005-08-25,34.33000183105469
173715,SO,2005-08-26,33.91999816894531
173716,SO,2005-08-29,34.06999969482422
173717,SO,2005-08-30,34.06999969482422
173718,SO,2005-08-31,34.400001525878906
173719,SO,2005-09-01,34.7400016784668
173720,SO,2005-09-02,35.06999969482422
173721,SO,2005-09-06,35.540000915527344
173722,SO,2005-09-07,35.25
173723,SO,2005-09-08,35.130001068115234
173724,SO,2005-09-09,35.4900016784668
173725,SO,2005-09-12,35.279998779296875
173726,SO,2005-09-13,35.029998779296875
173727,SO,2005-09-14,35.16999816894531
173728,SO,2005-09-15,35.47999954223633
173729,SO,2005-09-16,36.15999984741211
173730,SO,2005-09-19,35.869998931884766
173731,SO,2005-09-20,35.689998626708984
173732,SO,2005-09-21,35.529998779296875
173733,SO,2005-09-22,35.540000915527344
173734,SO,2005-09-23,35.7400016784668
173735,SO,2005-09-26,35.810001373291016
173736,SO,2005-09-27,35.68000030517578
173737,SO,2005-09-28,35.7400016784668
173738,SO,2005-09-29,35.97999954223633
173739,SO,2005-09-30,35.7599983215332
173740,SO,2005-10-03,36.06999969482422
173741,SO,2005-10-04,35.790000915527344
173742,SO,2005-10-05,34.88999938964844
173743,SO,2005-10-06,34.689998626708984
173744,SO,2005-10-07,34.900001525878906
173745,SO,2005-10-10,34.31999969482422
173746,SO,2005-10-11,34.13999938964844
173747,SO,2005-10-12,33.70000076293945
173748,SO,2005-10-13,33.279998779296875
173749,SO,2005-10-14,33.29999923706055
173750,SO,2005-10-17,33.810001373291016
173751,SO,2005-10-18,33.310001373291016
173752,SO,2005-10-19,33.619998931884766
173753,SO,2005-10-20,33.310001373291016
173754,SO,2005-10-21,33.84000015258789
173755,SO,2005-10-24,34.439998626708984
173756,SO,2005-10-25,34.599998474121094
173757,SO,2005-10-26,34.220001220703125
173758,SO,2005-10-27,33.849998474121094
173759,SO,2005-10-28,34.36000061035156
173760,SO,2005-10-31,34.9900016784668
173761,SO,2005-11-01,34.75
173762,SO,2005-11-02,34.93000030517578
173763,SO,2005-11-03,34.5099983215332
173764,SO,2005-11-04,34.5099983215332
173765,SO,2005-11-07,34.209999084472656
173766,SO,2005-11-08,34.349998474121094
173767,SO,2005-11-09,34.5
173768,SO,2005-11-10,34.52000045776367
173769,SO,2005-11-11,34.45000076293945
173770,SO,2005-11-14,34.0099983215332
173771,SO,2005-11-15,34.04999923706055
173772,SO,2005-11-16,34.119998931884766
173773,SO,2005-11-17,34.439998626708984
173774,SO,2005-11-18,34.790000915527344
173775,SO,2005-11-21,34.650001525878906
173776,SO,2005-11-22,34.58000183105469
173777,SO,2005-11-23,34.84000015258789
173778,SO,2005-11-25,34.91999816894531
173779,SO,2005-11-28,34.880001068115234
173780,SO,2005-11-29,35.060001373291016
173781,SO,2005-11-30,34.709999084472656
173782,SO,2005-12-01,34.84000015258789
173783,SO,2005-12-02,35.040000915527344
173784,SO,2005-12-05,35.0
173785,SO,2005-12-06,34.88999938964844
173786,SO,2005-12-07,34.68000030517578
173787,SO,2005-12-08,35.0
173788,SO,2005-12-09,35.209999084472656
173789,SO,2005-12-12,34.88999938964844
173790,SO,2005-12-13,35.27000045776367
173791,SO,2005-12-14,35.380001068115234
173792,SO,2005-12-15,35.27000045776367
173793,SO,2005-12-16,35.380001068115234
173794,SO,2005-12-19,35.150001525878906
173795,SO,2005-12-20,35.31999969482422
173796,SO,2005-12-21,34.869998931884766
173797,SO,2005-12-22,35.13999938964844
173798,SO,2005-12-23,35.13999938964844
173799,SO,2005-12-27,35.099998474121094
173800,SO,2005-12-28,34.970001220703125
173801,SO,2005-12-29,34.7400016784668
173802,SO,2005-12-30,34.529998779296875
173803,SO,2006-01-03,35.06999969482422
173804,SO,2006-01-04,34.9900016784668
173805,SO,2006-01-05,34.900001525878906
173806,SO,2006-01-06,35.099998474121094
173807,SO,2006-01-09,34.91999816894531
173808,SO,2006-01-10,34.869998931884766
173809,SO,2006-01-11,34.790000915527344
173810,SO,2006-01-12,34.83000183105469
173811,SO,2006-01-13,34.91999816894531
173812,SO,2006-01-17,35.08000183105469
173813,SO,2006-01-18,35.15999984741211
173814,SO,2006-01-19,35.630001068115234
173815,SO,2006-01-20,35.04999923706055
173816,SO,2006-01-23,35.22999954223633
173817,SO,2006-01-24,35.58000183105469
173818,SO,2006-01-25,35.349998474121094
173819,SO,2006-01-26,35.130001068115234
173820,SO,2006-01-27,35.27000045776367
173821,SO,2006-01-30,35.09000015258789
173822,SO,2006-01-31,34.79999923706055
173823,SO,2006-02-01,34.70000076293945
173824,SO,2006-02-02,33.75
173825,SO,2006-02-03,33.41999816894531
173826,SO,2006-02-06,33.45000076293945
173827,SO,2006-02-07,33.34000015258789
173828,SO,2006-02-08,33.279998779296875
173829,SO,2006-02-09,33.380001068115234
173830,SO,2006-02-10,33.43000030517578
173831,SO,2006-02-13,33.560001373291016
173832,SO,2006-02-14,33.56999969482422
173833,SO,2006-02-15,33.439998626708984
173834,SO,2006-02-16,33.79999923706055
173835,SO,2006-02-17,33.86000061035156
173836,SO,2006-02-21,33.959999084472656
173837,SO,2006-02-22,34.11000061035156
173838,SO,2006-02-23,34.0099983215332
173839,SO,2006-02-24,34.130001068115234
173840,SO,2006-02-27,34.15999984741211
173841,SO,2006-02-28,34.029998779296875
173842,SO,2006-03-01,34.099998474121094
173843,SO,2006-03-02,33.84000015258789
173844,SO,2006-03-03,33.81999969482422
173845,SO,2006-03-06,33.29999923706055
173846,SO,2006-03-07,33.33000183105469
173847,SO,2006-03-08,33.36000061035156
173848,SO,2006-03-09,33.16999816894531
173849,SO,2006-03-10,33.27000045776367
173850,SO,2006-03-13,33.290000915527344
173851,SO,2006-03-14,33.630001068115234
173852,SO,2006-03-15,33.72999954223633
173853,SO,2006-03-16,33.83000183105469
173854,SO,2006-03-17,33.79999923706055
173855,SO,2006-03-20,33.540000915527344
173856,SO,2006-03-21,33.43000030517578
173857,SO,2006-03-22,33.380001068115234
173858,SO,2006-03-23,33.22999954223633
173859,SO,2006-03-24,33.06999969482422
173860,SO,2006-03-27,33.0099983215332
173861,SO,2006-03-28,32.689998626708984
173862,SO,2006-03-29,32.93000030517578
173863,SO,2006-03-30,32.369998931884766
173864,SO,2006-03-31,32.77000045776367
173865,SO,2006-04-03,32.54999923706055
173866,SO,2006-04-04,32.66999816894531
173867,SO,2006-04-05,33.119998931884766
173868,SO,2006-04-06,32.5
173869,SO,2006-04-07,31.959999084472656
173870,SO,2006-04-10,31.850000381469727
173871,SO,2006-04-11,31.5
173872,SO,2006-04-12,31.670000076293945
173873,SO,2006-04-13,31.450000762939453
173874,SO,2006-04-17,31.600000381469727
173875,SO,2006-04-18,31.8799991607666
173876,SO,2006-04-19,31.90999984741211
173877,SO,2006-04-20,32.02000045776367
173878,SO,2006-04-21,31.989999771118164
173879,SO,2006-04-24,32.34000015258789
173880,SO,2006-04-25,31.709999084472656
173881,SO,2006-04-26,31.649999618530277
173882,SO,2006-04-27,32.06999969482422
173883,SO,2006-04-28,32.22999954223633
173884,SO,2006-05-01,31.75
173885,SO,2006-05-02,31.93000030517578
173886,SO,2006-05-03,31.520000457763672
173887,SO,2006-05-04,31.59000015258789
173888,SO,2006-05-05,32.02000045776367
173889,SO,2006-05-08,31.90999984741211
173890,SO,2006-05-09,31.770000457763672
173891,SO,2006-05-10,32.09000015258789
173892,SO,2006-05-11,31.56999969482422
173893,SO,2006-05-12,31.13999938964844
173894,SO,2006-05-15,31.34000015258789
173895,SO,2006-05-16,31.239999771118164
173896,SO,2006-05-17,30.489999771118164
173897,SO,2006-05-18,30.6299991607666
173898,SO,2006-05-19,31.190000534057617
173899,SO,2006-05-22,31.649999618530277
173900,SO,2006-05-23,31.1200008392334
173901,SO,2006-05-24,31.489999771118164
173902,SO,2006-05-25,31.76000022888184
173903,SO,2006-05-26,32.34000015258789
173904,SO,2006-05-30,31.670000076293945
173905,SO,2006-05-31,31.96999931335449
173906,SO,2006-06-01,31.989999771118164
173907,SO,2006-06-02,32.619998931884766
173908,SO,2006-06-05,32.36000061035156
173909,SO,2006-06-06,32.369998931884766
173910,SO,2006-06-07,32.36000061035156
173911,SO,2006-06-08,32.47999954223633
173912,SO,2006-06-09,32.630001068115234
173913,SO,2006-06-12,32.779998779296875
173914,SO,2006-06-13,32.400001525878906
173915,SO,2006-06-14,32.25
173916,SO,2006-06-15,32.75
173917,SO,2006-06-16,32.5099983215332
173918,SO,2006-06-19,32.400001525878906
173919,SO,2006-06-20,32.119998931884766
173920,SO,2006-06-21,32.0
173921,SO,2006-06-22,32.130001068115234
173922,SO,2006-06-23,32.040000915527344
173923,SO,2006-06-26,32.060001373291016
173924,SO,2006-06-27,31.729999542236328
173925,SO,2006-06-28,31.799999237060547
173926,SO,2006-06-29,32.0
173927,SO,2006-06-30,32.04999923706055
173928,SO,2006-07-03,32.290000915527344
173929,SO,2006-07-05,32.36000061035156
173930,SO,2006-07-06,32.36000061035156
173931,SO,2006-07-07,32.61000061035156
173932,SO,2006-07-10,32.91999816894531
173933,SO,2006-07-11,33.060001373291016
173934,SO,2006-07-12,32.779998779296875
173935,SO,2006-07-13,32.540000915527344
173936,SO,2006-07-14,32.52000045776367
173937,SO,2006-07-17,32.470001220703125
173938,SO,2006-07-18,32.66999816894531
173939,SO,2006-07-19,33.11000061035156
173940,SO,2006-07-20,33.31999969482422
173941,SO,2006-07-21,33.529998779296875
173942,SO,2006-07-24,33.540000915527344
173943,SO,2006-07-25,33.81999969482422
173944,SO,2006-07-26,33.79999923706055
173945,SO,2006-07-27,33.79999923706055
173946,SO,2006-07-28,33.83000183105469
173947,SO,2006-07-31,33.779998779296875
173948,SO,2006-08-01,34.150001525878906
173949,SO,2006-08-02,34.20000076293945
173950,SO,2006-08-03,33.369998931884766
173951,SO,2006-08-04,33.75
173952,SO,2006-08-07,33.18000030517578
173953,SO,2006-08-08,33.470001220703125
173954,SO,2006-08-09,33.34000015258789
173955,SO,2006-08-10,33.41999816894531
173956,SO,2006-08-11,33.400001525878906
173957,SO,2006-08-14,33.56999969482422
173958,SO,2006-08-15,33.779998779296875
173959,SO,2006-08-16,33.47999954223633
173960,SO,2006-08-17,33.58000183105469
173961,SO,2006-08-18,33.689998626708984
173962,SO,2006-08-21,33.72999954223633
173963,SO,2006-08-22,33.86000061035156
173964,SO,2006-08-23,33.5
173965,SO,2006-08-24,33.66999816894531
173966,SO,2006-08-25,33.540000915527344
173967,SO,2006-08-28,33.97999954223633
173968,SO,2006-08-29,33.83000183105469
173969,SO,2006-08-30,33.900001525878906
173970,SO,2006-08-31,34.27000045776367
173971,SO,2006-09-01,34.220001220703125
173972,SO,2006-09-05,33.9900016784668
173973,SO,2006-09-06,33.900001525878906
173974,SO,2006-09-07,33.90999984741211
173975,SO,2006-09-08,34.04999923706055
173976,SO,2006-09-11,34.119998931884766
173977,SO,2006-09-12,34.189998626708984
173978,SO,2006-09-13,34.45000076293945
173979,SO,2006-09-14,34.290000915527344
173980,SO,2006-09-15,34.56999969482422
173981,SO,2006-09-18,34.2400016784668
173982,SO,2006-09-19,34.290000915527344
173983,SO,2006-09-20,34.41999816894531
173984,SO,2006-09-21,34.5099983215332
173985,SO,2006-09-22,34.27000045776367
173986,SO,2006-09-25,34.689998626708984
173987,SO,2006-09-26,34.56999969482422
173988,SO,2006-09-27,34.939998626708984
173989,SO,2006-09-28,34.630001068115234
173990,SO,2006-09-29,34.459999084472656
173991,SO,2006-10-02,34.810001373291016
173992,SO,2006-10-03,34.959999084472656
173993,SO,2006-10-04,35.0099983215332
173994,SO,2006-10-05,34.93000030517578
173995,SO,2006-10-06,34.77000045776367
173996,SO,2006-10-09,34.7400016784668
173997,SO,2006-10-10,34.689998626708984
173998,SO,2006-10-11,35.0
173999,SO,2006-10-12,35.0
174000,SO,2006-10-13,35.09000015258789
174001,SO,2006-10-16,35.18000030517578
174002,SO,2006-10-17,35.18000030517578
174003,SO,2006-10-18,35.7599983215332
174004,SO,2006-10-19,35.650001525878906
174005,SO,2006-10-20,35.779998779296875
174006,SO,2006-10-23,35.880001068115234
174007,SO,2006-10-24,35.86000061035156
174008,SO,2006-10-25,36.209999084472656
174009,SO,2006-10-26,36.13999938964844
174010,SO,2006-10-27,36.02999877929688
174011,SO,2006-10-30,36.220001220703125
174012,SO,2006-10-31,36.400001525878906
174013,SO,2006-11-01,36.61000061035156
174014,SO,2006-11-02,36.040000915527344
174015,SO,2006-11-03,35.77000045776367
174016,SO,2006-11-06,35.689998626708984
174017,SO,2006-11-07,35.65999984741211
174018,SO,2006-11-08,35.93000030517578
174019,SO,2006-11-09,35.810001373291016
174020,SO,2006-11-10,36.06999969482422
174021,SO,2006-11-13,36.02999877929688
174022,SO,2006-11-14,36.209999084472656
174023,SO,2006-11-15,36.08000183105469
174024,SO,2006-11-16,36.130001068115234
174025,SO,2006-11-17,36.18000030517578
174026,SO,2006-11-20,36.13999938964844
174027,SO,2006-11-21,36.119998931884766
174028,SO,2006-11-22,36.119998931884766
174029,SO,2006-11-24,36.13999938964844
174030,SO,2006-11-27,35.68000030517578
174031,SO,2006-11-28,35.90999984741211
174032,SO,2006-11-29,36.2599983215332
174033,SO,2006-11-30,36.25
174034,SO,2006-12-01,36.34000015258789
174035,SO,2006-12-04,36.630001068115234
174036,SO,2006-12-05,36.709999084472656
174037,SO,2006-12-06,36.43000030517578
174038,SO,2006-12-07,36.34999847412109
174039,SO,2006-12-08,36.459999084472656
174040,SO,2006-12-11,36.63999938964844
174041,SO,2006-12-12,37.130001068115234
174042,SO,2006-12-13,37.119998931884766
174043,SO,2006-12-14,37.310001373291016
174044,SO,2006-12-15,36.970001220703125
174045,SO,2006-12-18,37.040000915527344
174046,SO,2006-12-19,37.34000015258789
174047,SO,2006-12-20,37.09000015258789
174048,SO,2006-12-21,37.06999969482422
174049,SO,2006-12-22,36.880001068115234
174050,SO,2006-12-26,37.11000061035156
174051,SO,2006-12-27,37.20000076293945
174052,SO,2006-12-28,36.900001525878906
174053,SO,2006-12-29,36.86000061035156
174054,SO,2007-01-03,36.97999954223633
174055,SO,2007-01-04,37.0
174056,SO,2007-01-05,36.43999862670898
174057,SO,2007-01-08,36.540000915527344
174058,SO,2007-01-09,36.63999938964844
174059,SO,2007-01-10,36.56999969482422
174060,SO,2007-01-11,36.720001220703125
174061,SO,2007-01-12,36.25
174062,SO,2007-01-16,36.470001220703125
174063,SO,2007-01-17,36.709999084472656
174064,SO,2007-01-18,36.630001068115234
174065,SO,2007-01-19,36.72999954223633
174066,SO,2007-01-22,36.63999938964844
174067,SO,2007-01-23,36.720001220703125
174068,SO,2007-01-24,36.7599983215332
174069,SO,2007-01-25,36.75
174070,SO,2007-01-26,36.38999938964844
174071,SO,2007-01-29,36.25
174072,SO,2007-01-30,36.220001220703125
174073,SO,2007-01-31,36.52999877929688
174074,SO,2007-02-01,36.33000183105469
174075,SO,2007-02-02,36.29999923706055
174076,SO,2007-02-05,36.40999984741211
174077,SO,2007-02-06,36.58000183105469
174078,SO,2007-02-07,36.5
174079,SO,2007-02-08,36.36000061035156
174080,SO,2007-02-09,36.38999938964844
174081,SO,2007-02-12,36.2599983215332
174082,SO,2007-02-13,36.52000045776367
174083,SO,2007-02-14,36.540000915527344
174084,SO,2007-02-15,36.34999847412109
174085,SO,2007-02-16,36.41999816894531
174086,SO,2007-02-20,36.58000183105469
174087,SO,2007-02-21,36.34999847412109
174088,SO,2007-02-22,36.31999969482422
174089,SO,2007-02-23,36.209999084472656
174090,SO,2007-02-26,36.400001525878906
174091,SO,2007-02-27,35.47999954223633
174092,SO,2007-02-28,35.79999923706055
174093,SO,2007-03-01,35.90999984741211
174094,SO,2007-03-02,35.400001525878906
174095,SO,2007-03-05,35.040000915527344
174096,SO,2007-03-06,35.4900016784668
174097,SO,2007-03-07,35.36000061035156
174098,SO,2007-03-08,35.58000183105469
174099,SO,2007-03-09,35.25
174100,SO,2007-03-12,35.45000076293945
174101,SO,2007-03-13,35.040000915527344
174102,SO,2007-03-14,35.31999969482422
174103,SO,2007-03-15,35.66999816894531
174104,SO,2007-03-16,35.38999938964844
174105,SO,2007-03-19,35.81999969482422
174106,SO,2007-03-20,36.27999877929688
174107,SO,2007-03-21,36.7599983215332
174108,SO,2007-03-22,36.68000030517578
174109,SO,2007-03-23,36.84999847412109
174110,SO,2007-03-26,37.040000915527344
174111,SO,2007-03-27,36.79999923706055
174112,SO,2007-03-28,36.63999938964844
174113,SO,2007-03-29,36.90999984741211
174114,SO,2007-03-30,36.650001525878906
174115,SO,2007-04-02,37.08000183105469
174116,SO,2007-04-03,37.18999862670898
174117,SO,2007-04-04,37.09999847412109
174118,SO,2007-04-05,37.20000076293945
174119,SO,2007-04-09,37.310001373291016
174120,SO,2007-04-10,37.41999816894531
174121,SO,2007-04-11,37.38999938964844
174122,SO,2007-04-12,37.369998931884766
174123,SO,2007-04-13,37.45000076293945
174124,SO,2007-04-16,37.41999816894531
174125,SO,2007-04-17,37.72999954223633
174126,SO,2007-04-18,37.93999862670898
174127,SO,2007-04-19,37.790000915527344
174128,SO,2007-04-20,38.18000030517578
174129,SO,2007-04-23,38.0
174130,SO,2007-04-24,38.310001373291016
174131,SO,2007-04-25,38.650001525878906
174132,SO,2007-04-26,38.4900016784668
174133,SO,2007-04-27,38.16999816894531
174134,SO,2007-04-30,37.790000915527344
174135,SO,2007-05-01,38.0099983215332
174136,SO,2007-05-02,38.060001373291016
174137,SO,2007-05-03,37.650001525878906
174138,SO,2007-05-04,37.61000061035156
174139,SO,2007-05-07,37.77999877929688
174140,SO,2007-05-08,37.68999862670898
174141,SO,2007-05-09,37.560001373291016
174142,SO,2007-05-10,36.84999847412109
174143,SO,2007-05-11,36.97999954223633
174144,SO,2007-05-14,37.0
174145,SO,2007-05-15,37.08000183105469
174146,SO,2007-05-16,37.4900016784668
174147,SO,2007-05-17,37.22999954223633
174148,SO,2007-05-18,37.33000183105469
174149,SO,2007-05-21,37.33000183105469
174150,SO,2007-05-22,37.15999984741211
174151,SO,2007-05-23,36.630001068115234
174152,SO,2007-05-24,35.880001068115234
174153,SO,2007-05-25,35.470001220703125
174154,SO,2007-05-29,35.70000076293945
174155,SO,2007-05-30,35.970001220703125
174156,SO,2007-05-31,36.0099983215332
174157,SO,2007-06-01,35.869998931884766
174158,SO,2007-06-04,35.77000045776367
174159,SO,2007-06-05,35.29999923706055
174160,SO,2007-06-06,35.290000915527344
174161,SO,2007-06-07,34.310001373291016
174162,SO,2007-06-08,34.599998474121094
174163,SO,2007-06-11,34.70000076293945
174164,SO,2007-06-12,34.13999938964844
174165,SO,2007-06-13,34.900001525878906
174166,SO,2007-06-14,35.13999938964844
174167,SO,2007-06-15,35.61000061035156
174168,SO,2007-06-18,35.15999984741211
174169,SO,2007-06-19,35.41999816894531
174170,SO,2007-06-20,34.560001373291016
174171,SO,2007-06-21,34.7400016784668
174172,SO,2007-06-22,33.95000076293945
174173,SO,2007-06-25,33.81999969482422
174174,SO,2007-06-26,33.790000915527344
174175,SO,2007-06-27,34.2400016784668
174176,SO,2007-06-28,33.900001525878906
174177,SO,2007-06-29,34.290000915527344
174178,SO,2007-07-02,34.63999938964844
174179,SO,2007-07-03,34.61000061035156
174180,SO,2007-07-05,34.400001525878906
174181,SO,2007-07-06,34.08000183105469
174182,SO,2007-07-09,34.29999923706055
174183,SO,2007-07-10,33.7400016784668
174184,SO,2007-07-11,34.040000915527344
174185,SO,2007-07-12,34.63999938964844
174186,SO,2007-07-13,34.869998931884766
174187,SO,2007-07-16,34.41999816894531
174188,SO,2007-07-17,34.31999969482422
174189,SO,2007-07-18,34.439998626708984
174190,SO,2007-07-19,34.95000076293945
174191,SO,2007-07-20,34.2599983215332
174192,SO,2007-07-23,34.560001373291016
174193,SO,2007-07-24,33.79999923706055
174194,SO,2007-07-25,34.63999938964844
174195,SO,2007-07-26,34.15999984741211
174196,SO,2007-07-27,33.790000915527344
174197,SO,2007-07-30,33.84000015258789
174198,SO,2007-07-31,33.63999938964844
174199,SO,2007-08-01,34.90999984741211
174200,SO,2007-08-02,34.939998626708984
174201,SO,2007-08-03,33.619998931884766
174202,SO,2007-08-06,35.310001373291016
174203,SO,2007-08-07,36.34999847412109
174204,SO,2007-08-08,36.869998931884766
174205,SO,2007-08-09,37.0099983215332
174206,SO,2007-08-10,36.65999984741211
174207,SO,2007-08-13,35.400001525878906
174208,SO,2007-08-14,35.04999923706055
174209,SO,2007-08-15,35.0099983215332
174210,SO,2007-08-16,35.439998626708984
174211,SO,2007-08-17,36.0
174212,SO,2007-08-20,36.0099983215332
174213,SO,2007-08-21,36.25
174214,SO,2007-08-22,36.310001373291016
174215,SO,2007-08-23,36.0
174216,SO,2007-08-24,36.119998931884766
174217,SO,2007-08-27,35.33000183105469
174218,SO,2007-08-28,35.119998931884766
174219,SO,2007-08-29,35.63999938964844
174220,SO,2007-08-30,35.2599983215332
174221,SO,2007-08-31,35.4900016784668
174222,SO,2007-09-04,35.880001068115234
174223,SO,2007-09-05,35.279998779296875
174224,SO,2007-09-06,35.66999816894531
174225,SO,2007-09-07,35.34000015258789
174226,SO,2007-09-10,35.540000915527344
174227,SO,2007-09-11,35.939998626708984
174228,SO,2007-09-12,36.150001525878906
174229,SO,2007-09-13,36.34000015258789
174230,SO,2007-09-14,36.400001525878906
174231,SO,2007-09-17,36.31999969482422
174232,SO,2007-09-18,36.93000030517578
174233,SO,2007-09-19,37.36000061035156
174234,SO,2007-09-20,36.959999084472656
174235,SO,2007-09-21,37.040000915527344
174236,SO,2007-09-24,36.869998931884766
174237,SO,2007-09-25,36.86000061035156
174238,SO,2007-09-26,37.060001373291016
174239,SO,2007-09-27,36.970001220703125
174240,SO,2007-09-28,36.27999877929688
174241,SO,2007-10-01,36.880001068115234
174242,SO,2007-10-02,36.81999969482422
174243,SO,2007-10-03,36.900001525878906
174244,SO,2007-10-04,36.91999816894531
174245,SO,2007-10-05,36.72999954223633
174246,SO,2007-10-08,36.630001068115234
174247,SO,2007-10-09,37.18999862670898
174248,SO,2007-10-10,36.79999923706055
174249,SO,2007-10-11,36.7400016784668
174250,SO,2007-10-12,36.650001525878906
174251,SO,2007-10-15,36.38999938964844
174252,SO,2007-10-16,36.130001068115234
174253,SO,2007-10-17,36.13999938964844
174254,SO,2007-10-18,36.06999969482422
174255,SO,2007-10-19,35.400001525878906
174256,SO,2007-10-22,35.59000015258789
174257,SO,2007-10-23,35.619998931884766
174258,SO,2007-10-24,35.720001220703125
174259,SO,2007-10-25,36.11000061035156
174260,SO,2007-10-26,36.20000076293945
174261,SO,2007-10-29,36.45000076293945
174262,SO,2007-10-30,36.290000915527344
174263,SO,2007-10-31,36.65999984741211
174264,SO,2007-11-01,35.599998474121094
174265,SO,2007-11-02,35.720001220703125
174266,SO,2007-11-05,35.900001525878906
174267,SO,2007-11-06,35.810001373291016
174268,SO,2007-11-07,35.20000076293945
174269,SO,2007-11-08,36.18999862670898
174270,SO,2007-11-09,35.849998474121094
174271,SO,2007-11-12,36.0099983215332
174272,SO,2007-11-13,36.31999969482422
174273,SO,2007-11-14,36.400001525878906
174274,SO,2007-11-15,36.83000183105469
174275,SO,2007-11-16,37.02000045776367
174276,SO,2007-11-19,37.68999862670898
174277,SO,2007-11-20,38.220001220703125
174278,SO,2007-11-21,38.060001373291016
174279,SO,2007-11-23,38.040000915527344
174280,SO,2007-11-26,37.630001068115234
174281,SO,2007-11-27,37.810001373291016
174282,SO,2007-11-28,37.91999816894531
174283,SO,2007-11-29,37.81999969482422
174284,SO,2007-11-30,37.619998931884766
174285,SO,2007-12-03,37.810001373291016
174286,SO,2007-12-04,38.18000030517578
174287,SO,2007-12-05,38.81999969482422
174288,SO,2007-12-06,38.93999862670898
174289,SO,2007-12-07,38.900001525878906
174290,SO,2007-12-10,39.15999984741211
174291,SO,2007-12-11,38.45000076293945
174292,SO,2007-12-12,38.4900016784668
174293,SO,2007-12-13,38.91999816894531
174294,SO,2007-12-14,38.4900016784668
174295,SO,2007-12-17,38.11000061035156
174296,SO,2007-12-18,38.790000915527344
174297,SO,2007-12-19,38.40999984741211
174298,SO,2007-12-20,38.59000015258789
174299,SO,2007-12-21,39.20000076293945
174300,SO,2007-12-24,39.13999938964844
174301,SO,2007-12-26,39.09999847412109
174302,SO,2007-12-27,38.880001068115234
174303,SO,2007-12-28,39.150001525878906
174304,SO,2007-12-31,38.75
174305,SO,2008-01-02,38.119998931884766
174306,SO,2008-01-03,38.11000061035156
174307,SO,2008-01-04,38.709999084472656
174308,SO,2008-01-07,39.4900016784668
174309,SO,2008-01-08,39.70000076293945
174310,SO,2008-01-09,40.5
174311,SO,2008-01-10,40.209999084472656
174312,SO,2008-01-11,39.7599983215332
174313,SO,2008-01-14,39.61000061035156
174314,SO,2008-01-15,39.310001373291016
174315,SO,2008-01-16,39.18999862670898
174316,SO,2008-01-17,38.34000015258789
174317,SO,2008-01-18,37.7400016784668
174318,SO,2008-01-22,37.0
174319,SO,2008-01-23,37.52999877929688
174320,SO,2008-01-24,36.54999923706055
174321,SO,2008-01-25,36.09000015258789
174322,SO,2008-01-28,36.130001068115234
174323,SO,2008-01-29,36.540000915527344
174324,SO,2008-01-30,36.38999938964844
174325,SO,2008-01-31,36.369998931884766
174326,SO,2008-02-01,37.29999923706055
174327,SO,2008-02-04,37.59000015258789
174328,SO,2008-02-05,36.560001373291016
174329,SO,2008-02-06,36.2599983215332
174330,SO,2008-02-07,35.91999816894531
174331,SO,2008-02-08,35.75
174332,SO,2008-02-11,35.68000030517578
174333,SO,2008-02-12,36.209999084472656
174334,SO,2008-02-13,36.13999938964844
174335,SO,2008-02-14,35.810001373291016
174336,SO,2008-02-15,35.779998779296875
174337,SO,2008-02-19,35.75
174338,SO,2008-02-20,35.77000045776367
174339,SO,2008-02-21,35.150001525878906
174340,SO,2008-02-22,35.52000045776367
174341,SO,2008-02-25,35.79999923706055
174342,SO,2008-02-26,36.18999862670898
174343,SO,2008-02-27,35.70000076293945
174344,SO,2008-02-28,35.189998626708984
174345,SO,2008-02-29,34.529998779296875
174346,SO,2008-03-03,34.650001525878906
174347,SO,2008-03-04,34.97999954223633
174348,SO,2008-03-05,34.970001220703125
174349,SO,2008-03-06,34.400001525878906
174350,SO,2008-03-07,34.290000915527344
174351,SO,2008-03-10,34.119998931884766
174352,SO,2008-03-11,35.130001068115234
174353,SO,2008-03-12,34.65999984741211
174354,SO,2008-03-13,34.630001068115234
174355,SO,2008-03-14,34.45000076293945
174356,SO,2008-03-17,35.459999084472656
174357,SO,2008-03-18,35.939998626708984
174358,SO,2008-03-19,35.279998779296875
174359,SO,2008-03-20,36.130001068115234
174360,SO,2008-03-24,35.77000045776367
174361,SO,2008-03-25,35.709999084472656
174362,SO,2008-03-26,35.65999984741211
174363,SO,2008-03-27,35.65999984741211
174364,SO,2008-03-28,35.369998931884766
174365,SO,2008-03-31,35.61000061035156
174366,SO,2008-04-01,36.400001525878906
174367,SO,2008-04-02,36.63999938964844
174368,SO,2008-04-03,36.52999877929688
174369,SO,2008-04-04,36.5099983215332
174370,SO,2008-04-07,36.25
174371,SO,2008-04-08,36.27000045776367
174372,SO,2008-04-09,36.7400016784668
174373,SO,2008-04-10,36.310001373291016
174374,SO,2008-04-11,36.29999923706055
174375,SO,2008-04-14,36.18000030517578
174376,SO,2008-04-15,36.4900016784668
174377,SO,2008-04-16,36.95000076293945
174378,SO,2008-04-17,36.79999923706055
174379,SO,2008-04-18,36.95000076293945
174380,SO,2008-04-21,36.7400016784668
174381,SO,2008-04-22,36.54999923706055
174382,SO,2008-04-23,36.59000015258789
174383,SO,2008-04-24,36.7599983215332
174384,SO,2008-04-25,37.09999847412109
174385,SO,2008-04-28,36.900001525878906
174386,SO,2008-04-29,36.790000915527344
174387,SO,2008-04-30,37.22999954223633
174388,SO,2008-05-01,36.91999816894531
174389,SO,2008-05-02,37.11000061035156
174390,SO,2008-05-05,36.810001373291016
174391,SO,2008-05-06,36.65999984741211
174392,SO,2008-05-07,36.33000183105469
174393,SO,2008-05-08,36.38999938964844
174394,SO,2008-05-09,36.290000915527344
174395,SO,2008-05-12,36.869998931884766
174396,SO,2008-05-13,36.70000076293945
174397,SO,2008-05-14,36.97999954223633
174398,SO,2008-05-15,36.720001220703125
174399,SO,2008-05-16,36.7400016784668
174400,SO,2008-05-19,37.040000915527344
174401,SO,2008-05-20,36.84999847412109
174402,SO,2008-05-21,36.4900016784668
174403,SO,2008-05-22,36.810001373291016
174404,SO,2008-05-23,36.0
174405,SO,2008-05-27,36.18999862670898
174406,SO,2008-05-28,36.130001068115234
174407,SO,2008-05-29,36.27999877929688
174408,SO,2008-05-30,36.20000076293945
174409,SO,2008-06-02,35.61000061035156
174410,SO,2008-06-03,35.36000061035156
174411,SO,2008-06-04,35.68000030517578
174412,SO,2008-06-05,35.95000076293945
174413,SO,2008-06-06,34.91999816894531
174414,SO,2008-06-09,35.25
174415,SO,2008-06-10,35.13999938964844
174416,SO,2008-06-11,34.959999084472656
174417,SO,2008-06-12,35.040000915527344
174418,SO,2008-06-13,35.09000015258789
174419,SO,2008-06-16,35.279998779296875
174420,SO,2008-06-17,35.150001525878906
174421,SO,2008-06-18,35.02000045776367
174422,SO,2008-06-19,34.9900016784668
174423,SO,2008-06-20,34.4900016784668
174424,SO,2008-06-23,34.869998931884766
174425,SO,2008-06-24,34.90999984741211
174426,SO,2008-06-25,35.41999816894531
174427,SO,2008-06-26,34.70000076293945
174428,SO,2008-06-27,34.43000030517578
174429,SO,2008-06-30,34.91999816894531
174430,SO,2008-07-01,35.15999984741211
174431,SO,2008-07-02,35.209999084472656
174432,SO,2008-07-03,35.31999969482422
174433,SO,2008-07-07,35.15999984741211
174434,SO,2008-07-08,35.810001373291016
174435,SO,2008-07-09,36.619998931884766
174436,SO,2008-07-10,36.5
174437,SO,2008-07-11,35.9900016784668
174438,SO,2008-07-14,35.63999938964844
174439,SO,2008-07-15,35.529998779296875
174440,SO,2008-07-16,35.349998474121094
174441,SO,2008-07-17,34.880001068115234
174442,SO,2008-07-18,34.84000015258789
174443,SO,2008-07-21,35.540000915527344
174444,SO,2008-07-22,35.650001525878906
174445,SO,2008-07-23,35.22999954223633
174446,SO,2008-07-24,35.52000045776367
174447,SO,2008-07-25,35.130001068115234
174448,SO,2008-07-28,35.36000061035156
174449,SO,2008-07-29,35.72999954223633
174450,SO,2008-07-30,35.869998931884766
174451,SO,2008-07-31,35.38999938964844
174452,SO,2008-08-01,34.59000015258789
174453,SO,2008-08-04,35.29999923706055
174454,SO,2008-08-05,35.88999938964844
174455,SO,2008-08-06,35.619998931884766
174456,SO,2008-08-07,35.33000183105469
174457,SO,2008-08-08,36.56999969482422
174458,SO,2008-08-11,37.54999923706055
174459,SO,2008-08-12,37.470001220703125
174460,SO,2008-08-13,37.400001525878906
174461,SO,2008-08-14,37.0
174462,SO,2008-08-15,37.43999862670898
174463,SO,2008-08-18,37.61000061035156
174464,SO,2008-08-19,37.459999084472656
174465,SO,2008-08-20,37.52000045776367
174466,SO,2008-08-21,37.560001373291016
174467,SO,2008-08-22,37.790000915527344
174468,SO,2008-08-25,37.27000045776367
174469,SO,2008-08-26,37.58000183105469
174470,SO,2008-08-27,37.65999984741211
174471,SO,2008-08-28,38.0
174472,SO,2008-08-29,37.5099983215332
174473,SO,2008-09-02,37.27999877929688
174474,SO,2008-09-03,37.619998931884766
174475,SO,2008-09-04,37.29999923706055
174476,SO,2008-09-05,37.09999847412109
174477,SO,2008-09-08,38.0
174478,SO,2008-09-09,37.84999847412109
174479,SO,2008-09-10,37.709999084472656
174480,SO,2008-09-11,37.9900016784668
174481,SO,2008-09-12,38.13999938964844
174482,SO,2008-09-15,38.09999847412109
174483,SO,2008-09-16,39.02999877929688
174484,SO,2008-09-17,38.119998931884766
174485,SO,2008-09-18,39.5
174486,SO,2008-09-19,38.400001525878906
174487,SO,2008-09-22,37.70000076293945
174488,SO,2008-09-23,37.40999984741211
174489,SO,2008-09-24,37.970001220703125
174490,SO,2008-09-25,38.619998931884766
174491,SO,2008-09-26,38.619998931884766
174492,SO,2008-09-29,37.25
174493,SO,2008-09-30,37.68999862670898
174494,SO,2008-10-01,37.77999877929688
174495,SO,2008-10-02,37.47999954223633
174496,SO,2008-10-03,37.150001525878906
174497,SO,2008-10-06,36.119998931884766
174498,SO,2008-10-07,35.68000030517578
174499,SO,2008-10-08,35.40999984741211
174500,SO,2008-10-09,33.52000045776367
174501,SO,2008-10-10,32.2599983215332
174502,SO,2008-10-13,35.83000183105469
174503,SO,2008-10-14,34.439998626708984
174504,SO,2008-10-15,32.59000015258789
174505,SO,2008-10-16,33.7400016784668
174506,SO,2008-10-17,33.4900016784668
174507,SO,2008-10-20,35.77000045776367
174508,SO,2008-10-21,35.060001373291016
174509,SO,2008-10-22,33.58000183105469
174510,SO,2008-10-23,36.22999954223633
174511,SO,2008-10-24,34.61000061035156
174512,SO,2008-10-27,32.939998626708984
174513,SO,2008-10-28,35.91999816894531
174514,SO,2008-10-29,34.790000915527344
174515,SO,2008-10-30,35.2599983215332
174516,SO,2008-10-31,34.34000015258789
174517,SO,2008-11-03,34.79999923706055
174518,SO,2008-11-04,35.18000030517578
174519,SO,2008-11-05,34.619998931884766
174520,SO,2008-11-06,33.77000045776367
174521,SO,2008-11-07,34.83000183105469
174522,SO,2008-11-10,34.61000061035156
174523,SO,2008-11-11,34.7400016784668
174524,SO,2008-11-12,34.20000076293945
174525,SO,2008-11-13,35.18000030517578
174526,SO,2008-11-14,35.209999084472656
174527,SO,2008-11-17,35.47999954223633
174528,SO,2008-11-18,35.0
174529,SO,2008-11-19,34.470001220703125
174530,SO,2008-11-20,33.81999969482422
174531,SO,2008-11-21,35.59000015258789
174532,SO,2008-11-24,35.5
174533,SO,2008-11-25,35.77000045776367
174534,SO,2008-11-26,36.11000061035156
174535,SO,2008-11-28,36.31999969482422
174536,SO,2008-12-01,35.16999816894531
174537,SO,2008-12-02,35.52000045776367
174538,SO,2008-12-03,36.43000030517578
174539,SO,2008-12-04,35.43000030517578
174540,SO,2008-12-05,36.88999938964844
174541,SO,2008-12-08,36.9900016784668
174542,SO,2008-12-09,36.560001373291016
174543,SO,2008-12-10,36.709999084472656
174544,SO,2008-12-11,36.36000061035156
174545,SO,2008-12-12,36.34000015258789
174546,SO,2008-12-15,35.849998474121094
174547,SO,2008-12-16,37.20000076293945
174548,SO,2008-12-17,36.29999923706055
174549,SO,2008-12-18,36.119998931884766
174550,SO,2008-12-19,35.84000015258789
174551,SO,2008-12-22,36.119998931884766
174552,SO,2008-12-23,35.709999084472656
174553,SO,2008-12-24,35.709999084472656
174554,SO,2008-12-26,35.970001220703125
174555,SO,2008-12-29,36.20000076293945
174556,SO,2008-12-30,36.52999877929688
174557,SO,2008-12-31,37.0
174558,SO,2009-01-02,37.470001220703125
174559,SO,2009-01-05,36.66999816894531
174560,SO,2009-01-06,35.790000915527344
174561,SO,2009-01-07,35.72999954223633
174562,SO,2009-01-08,35.59000015258789
174563,SO,2009-01-09,35.529998779296875
174564,SO,2009-01-12,35.790000915527344
174565,SO,2009-01-13,34.86000061035156
174566,SO,2009-01-14,34.34000015258789
174567,SO,2009-01-15,34.689998626708984
174568,SO,2009-01-16,35.029998779296875
174569,SO,2009-01-20,34.72999954223633
174570,SO,2009-01-21,34.939998626708984
174571,SO,2009-01-22,34.95000076293945
174572,SO,2009-01-23,34.650001525878906
174573,SO,2009-01-26,34.939998626708984
174574,SO,2009-01-27,34.939998626708984
174575,SO,2009-01-28,34.369998931884766
174576,SO,2009-01-29,33.86000061035156
174577,SO,2009-01-30,33.45000076293945
174578,SO,2009-02-02,33.290000915527344
174579,SO,2009-02-03,33.470001220703125
174580,SO,2009-02-04,33.54999923706055
174581,SO,2009-02-05,33.34000015258789
174582,SO,2009-02-06,33.59000015258789
174583,SO,2009-02-09,33.060001373291016
174584,SO,2009-02-10,32.119998931884766
174585,SO,2009-02-11,32.150001525878906
174586,SO,2009-02-12,31.6200008392334
174587,SO,2009-02-13,31.38999938964844
174588,SO,2009-02-17,30.40999984741211
174589,SO,2009-02-18,30.71999931335449
174590,SO,2009-02-19,30.8700008392334
174591,SO,2009-02-20,30.170000076293945
174592,SO,2009-02-23,29.709999084472656
174593,SO,2009-02-24,30.96999931335449
174594,SO,2009-02-25,31.209999084472656
174595,SO,2009-02-26,30.649999618530277
174596,SO,2009-02-27,30.309999465942383
174597,SO,2009-03-02,29.780000686645508
174598,SO,2009-03-03,28.46999931335449
174599,SO,2009-03-04,28.75
174600,SO,2009-03-05,27.809999465942383
174601,SO,2009-03-06,28.049999237060547
174602,SO,2009-03-09,26.81999969482422
174603,SO,2009-03-10,27.25
174604,SO,2009-03-11,27.13999938964844
174605,SO,2009-03-12,26.809999465942383
174606,SO,2009-03-13,27.13999938964844
174607,SO,2009-03-16,28.15999984741211
174608,SO,2009-03-17,28.81999969482422
174609,SO,2009-03-18,29.729999542236328
174610,SO,2009-03-19,30.299999237060547
174611,SO,2009-03-20,30.57999992370605
174612,SO,2009-03-23,31.81999969482422
174613,SO,2009-03-24,30.71999931335449
174614,SO,2009-03-25,30.450000762939453
174615,SO,2009-03-26,30.709999084472656
174616,SO,2009-03-27,30.56999969482422
174617,SO,2009-03-30,30.34000015258789
174618,SO,2009-03-31,30.6200008392334
174619,SO,2009-04-01,30.809999465942383
174620,SO,2009-04-02,31.06999969482422
174621,SO,2009-04-03,31.07999992370605
174622,SO,2009-04-06,30.979999542236328
174623,SO,2009-04-07,30.940000534057617
174624,SO,2009-04-08,31.3799991607666
174625,SO,2009-04-09,30.88999938964844
174626,SO,2009-04-13,30.530000686645508
174627,SO,2009-04-14,29.850000381469727
174628,SO,2009-04-15,30.049999237060547
174629,SO,2009-04-16,29.86000061035156
174630,SO,2009-04-17,29.63999938964844
174631,SO,2009-04-20,29.850000381469727
174632,SO,2009-04-21,30.040000915527344
174633,SO,2009-04-22,29.479999542236328
174634,SO,2009-04-23,29.51000022888184
174635,SO,2009-04-24,29.459999084472656
174636,SO,2009-04-27,29.75
174637,SO,2009-04-28,30.030000686645508
174638,SO,2009-04-29,30.030000686645508
174639,SO,2009-04-30,28.8799991607666
174640,SO,2009-05-01,28.81999969482422
174641,SO,2009-05-04,29.0
174642,SO,2009-05-05,28.90999984741211
174643,SO,2009-05-06,29.170000076293945
174644,SO,2009-05-07,29.270000457763672
174645,SO,2009-05-08,28.76000022888184
174646,SO,2009-05-11,28.989999771118164
174647,SO,2009-05-12,28.8700008392334
174648,SO,2009-05-13,28.63999938964844
174649,SO,2009-05-14,28.479999542236328
174650,SO,2009-05-15,28.1200008392334
174651,SO,2009-05-18,28.1200008392334
174652,SO,2009-05-19,27.979999542236328
174653,SO,2009-05-20,27.450000762939453
174654,SO,2009-05-21,27.36000061035156
174655,SO,2009-05-22,27.700000762939453
174656,SO,2009-05-26,28.309999465942383
174657,SO,2009-05-27,28.09000015258789
174658,SO,2009-05-28,28.290000915527344
174659,SO,2009-05-29,28.40999984741211
174660,SO,2009-06-01,28.93000030517578
174661,SO,2009-06-02,29.030000686645508
174662,SO,2009-06-03,28.729999542236328
174663,SO,2009-06-04,28.729999542236328
174664,SO,2009-06-05,28.90999984741211
174665,SO,2009-06-08,28.81999969482422
174666,SO,2009-06-09,28.6299991607666
174667,SO,2009-06-10,29.049999237060547
174668,SO,2009-06-11,29.90999984741211
174669,SO,2009-06-12,30.549999237060547
174670,SO,2009-06-15,30.13999938964844
174671,SO,2009-06-16,30.1200008392334
174672,SO,2009-06-17,30.3700008392334
174673,SO,2009-06-18,31.09000015258789
174674,SO,2009-06-19,30.61000061035156
174675,SO,2009-06-22,31.06999969482422
174676,SO,2009-06-23,31.100000381469727
174677,SO,2009-06-24,31.299999237060547
174678,SO,2009-06-25,31.780000686645508
174679,SO,2009-06-26,31.899999618530277
174680,SO,2009-06-29,31.86000061035156
174681,SO,2009-06-30,31.15999984741211
174682,SO,2009-07-01,31.520000457763672
174683,SO,2009-07-02,31.01000022888184
174684,SO,2009-07-06,31.670000076293945
174685,SO,2009-07-07,31.07999992370605
174686,SO,2009-07-08,30.920000076293945
174687,SO,2009-07-09,30.770000457763672
174688,SO,2009-07-10,30.700000762939453
174689,SO,2009-07-13,30.71999931335449
174690,SO,2009-07-14,30.84000015258789
174691,SO,2009-07-15,31.530000686645508
174692,SO,2009-07-16,31.799999237060547
174693,SO,2009-07-17,31.479999542236328
174694,SO,2009-07-20,31.790000915527344
174695,SO,2009-07-21,31.93000030517578
174696,SO,2009-07-22,31.780000686645508
174697,SO,2009-07-23,32.29999923706055
174698,SO,2009-07-24,32.630001068115234
174699,SO,2009-07-27,32.619998931884766
174700,SO,2009-07-28,32.0
174701,SO,2009-07-29,31.809999465942383
174702,SO,2009-07-30,31.850000381469727
174703,SO,2009-07-31,31.399999618530277
174704,SO,2009-08-03,31.26000022888184
174705,SO,2009-08-04,31.350000381469727
174706,SO,2009-08-05,31.239999771118164
174707,SO,2009-08-06,31.309999465942383
174708,SO,2009-08-07,31.51000022888184
174709,SO,2009-08-10,31.34000015258789
174710,SO,2009-08-11,31.229999542236328
174711,SO,2009-08-12,31.40999984741211
174712,SO,2009-08-13,31.3700008392334
174713,SO,2009-08-14,31.46999931335449
174714,SO,2009-08-17,31.07999992370605
174715,SO,2009-08-18,30.88999938964844
174716,SO,2009-08-19,31.100000381469727
174717,SO,2009-08-20,31.350000381469727
174718,SO,2009-08-21,31.51000022888184
174719,SO,2009-08-24,31.57999992370605
174720,SO,2009-08-25,31.530000686645508
174721,SO,2009-08-26,31.6299991607666
174722,SO,2009-08-27,31.559999465942383
174723,SO,2009-08-28,31.57999992370605
174724,SO,2009-08-31,31.200000762939453
174725,SO,2009-09-01,31.1200008392334
174726,SO,2009-09-02,31.06999969482422
174727,SO,2009-09-03,31.1299991607666
174728,SO,2009-09-04,31.420000076293945
174729,SO,2009-09-08,31.440000534057617
174730,SO,2009-09-09,31.149999618530277
174731,SO,2009-09-10,31.209999084472656
174732,SO,2009-09-11,31.030000686645508
174733,SO,2009-09-14,31.520000457763672
174734,SO,2009-09-15,31.959999084472656
174735,SO,2009-09-16,32.15999984741211
174736,SO,2009-09-17,32.06999969482422
174737,SO,2009-09-18,32.029998779296875
174738,SO,2009-09-21,32.040000915527344
174739,SO,2009-09-22,31.790000915527344
174740,SO,2009-09-23,31.809999465942383
174741,SO,2009-09-24,31.93000030517578
174742,SO,2009-09-25,31.899999618530277
174743,SO,2009-09-28,31.96999931335449
174744,SO,2009-09-29,31.96999931335449
174745,SO,2009-09-30,31.670000076293945
174746,SO,2009-10-01,31.670000076293945
174747,SO,2009-10-02,31.729999542236328
174748,SO,2009-10-05,31.729999542236328
174749,SO,2009-10-06,31.88999938964844
174750,SO,2009-10-07,31.82999992370605
174751,SO,2009-10-08,31.81999969482422
174752,SO,2009-10-09,31.84000015258789
174753,SO,2009-10-12,31.920000076293945
174754,SO,2009-10-13,31.75
174755,SO,2009-10-14,31.850000381469727
174756,SO,2009-10-15,32.11000061035156
174757,SO,2009-10-16,32.5
174758,SO,2009-10-19,33.27000045776367
174759,SO,2009-10-20,33.209999084472656
174760,SO,2009-10-21,33.47999954223633
174761,SO,2009-10-22,33.279998779296875
174762,SO,2009-10-23,32.66999816894531
174763,SO,2009-10-26,32.58000183105469
174764,SO,2009-10-27,32.650001525878906
174765,SO,2009-10-28,32.529998779296875
174766,SO,2009-10-29,31.709999084472656
174767,SO,2009-10-30,31.190000534057617
174768,SO,2009-11-02,31.040000915527344
174769,SO,2009-11-03,30.989999771118164
174770,SO,2009-11-04,31.190000534057617
174771,SO,2009-11-05,31.5
174772,SO,2009-11-06,31.59000015258789
174773,SO,2009-11-09,32.09000015258789
174774,SO,2009-11-10,32.20000076293945
174775,SO,2009-11-11,31.96999931335449
174776,SO,2009-11-12,31.59000015258789
174777,SO,2009-11-13,31.57999992370605
174778,SO,2009-11-16,31.899999618530277
174779,SO,2009-11-17,31.770000457763672
174780,SO,2009-11-18,31.71999931335449
174781,SO,2009-11-19,31.489999771118164
174782,SO,2009-11-20,31.399999618530277
174783,SO,2009-11-23,31.850000381469727
174784,SO,2009-11-24,31.979999542236328
174785,SO,2009-11-25,32.029998779296875
174786,SO,2009-11-27,31.61000061035156
174787,SO,2009-11-30,32.09000015258789
174788,SO,2009-12-01,32.40999984741211
174789,SO,2009-12-02,32.63999938964844
174790,SO,2009-12-03,33.130001068115234
174791,SO,2009-12-04,32.83000183105469
174792,SO,2009-12-07,33.0099983215332
174793,SO,2009-12-08,33.16999816894531
174794,SO,2009-12-09,33.58000183105469
174795,SO,2009-12-10,33.779998779296875
174796,SO,2009-12-11,34.220001220703125
174797,SO,2009-12-14,34.16999816894531
174798,SO,2009-12-15,34.099998474121094
174799,SO,2009-12-16,33.880001068115234
174800,SO,2009-12-17,33.5
174801,SO,2009-12-18,33.790000915527344
174802,SO,2009-12-21,33.7400016784668
174803,SO,2009-12-22,33.400001525878906
174804,SO,2009-12-23,33.290000915527344
174805,SO,2009-12-24,33.45000076293945
174806,SO,2009-12-28,33.439998626708984
174807,SO,2009-12-29,33.52000045776367
174808,SO,2009-12-30,33.68000030517578
174809,SO,2009-12-31,33.31999969482422
174810,SO,2010-01-04,33.25
174811,SO,2010-01-05,32.58000183105469
174812,SO,2010-01-06,33.040000915527344
174813,SO,2010-01-07,32.900001525878906
174814,SO,2010-01-08,32.83000183105469
174815,SO,2010-01-11,33.2599983215332
174816,SO,2010-01-12,33.04999923706055
174817,SO,2010-01-13,33.52000045776367
174818,SO,2010-01-14,33.439998626708984
174819,SO,2010-01-15,33.34000015258789
174820,SO,2010-01-19,33.650001525878906
174821,SO,2010-01-20,33.43000030517578
174822,SO,2010-01-21,33.150001525878906
174823,SO,2010-01-22,32.540000915527344
174824,SO,2010-01-25,32.79999923706055
174825,SO,2010-01-26,32.970001220703125
174826,SO,2010-01-27,32.90999984741211
174827,SO,2010-01-28,31.950000762939453
174828,SO,2010-01-29,32.0
174829,SO,2010-02-01,32.0
174830,SO,2010-02-02,32.150001525878906
174831,SO,2010-02-03,32.0
174832,SO,2010-02-04,31.57999992370605
174833,SO,2010-02-05,31.700000762939453
174834,SO,2010-02-08,31.1299991607666
174835,SO,2010-02-09,31.290000915527344
174836,SO,2010-02-10,31.280000686645508
174837,SO,2010-02-11,31.31999969482422
174838,SO,2010-02-12,31.170000076293945
174839,SO,2010-02-16,31.8799991607666
174840,SO,2010-02-17,31.63999938964844
174841,SO,2010-02-18,31.809999465942383
174842,SO,2010-02-19,32.290000915527344
174843,SO,2010-02-22,32.34000015258789
174844,SO,2010-02-23,32.02000045776367
174845,SO,2010-02-24,32.130001068115234
174846,SO,2010-02-25,32.0099983215332
174847,SO,2010-02-26,31.770000457763672
174848,SO,2010-03-01,32.060001373291016
174849,SO,2010-03-02,32.22999954223633
174850,SO,2010-03-03,32.18000030517578
174851,SO,2010-03-04,32.290000915527344
174852,SO,2010-03-05,32.220001220703125
174853,SO,2010-03-08,32.349998474121094
174854,SO,2010-03-09,32.310001373291016
174855,SO,2010-03-10,32.36000061035156
174856,SO,2010-03-11,32.5
174857,SO,2010-03-12,32.47999954223633
174858,SO,2010-03-15,32.86000061035156
174859,SO,2010-03-16,33.209999084472656
174860,SO,2010-03-17,33.45000076293945
174861,SO,2010-03-18,33.380001068115234
174862,SO,2010-03-19,33.18000030517578
174863,SO,2010-03-22,33.11000061035156
174864,SO,2010-03-23,33.349998474121094
174865,SO,2010-03-24,33.029998779296875
174866,SO,2010-03-25,33.0099983215332
174867,SO,2010-03-26,33.099998474121094
174868,SO,2010-03-29,33.34000015258789
174869,SO,2010-03-30,33.209999084472656
174870,SO,2010-03-31,33.15999984741211
174871,SO,2010-04-01,33.41999816894531
174872,SO,2010-04-05,33.4900016784668
174873,SO,2010-04-06,33.880001068115234
174874,SO,2010-04-07,33.560001373291016
174875,SO,2010-04-08,33.5099983215332
174876,SO,2010-04-09,33.93000030517578
174877,SO,2010-04-12,33.95000076293945
174878,SO,2010-04-13,33.90999984741211
174879,SO,2010-04-14,33.9900016784668
174880,SO,2010-04-15,33.95000076293945
174881,SO,2010-04-16,33.869998931884766
174882,SO,2010-04-19,34.09000015258789
174883,SO,2010-04-20,34.400001525878906
174884,SO,2010-04-21,34.45000076293945
174885,SO,2010-04-22,34.54999923706055
174886,SO,2010-04-23,34.72999954223633
174887,SO,2010-04-26,34.869998931884766
174888,SO,2010-04-27,34.5
174889,SO,2010-04-28,35.2599983215332
174890,SO,2010-04-29,34.63999938964844
174891,SO,2010-04-30,34.560001373291016
174892,SO,2010-05-03,34.61000061035156
174893,SO,2010-05-04,34.31999969482422
174894,SO,2010-05-05,34.02000045776367
174895,SO,2010-05-06,33.47999954223633
174896,SO,2010-05-07,33.91999816894531
174897,SO,2010-05-10,34.869998931884766
174898,SO,2010-05-11,34.880001068115234
174899,SO,2010-05-12,35.060001373291016
174900,SO,2010-05-13,34.630001068115234
174901,SO,2010-05-14,34.470001220703125
174902,SO,2010-05-17,34.630001068115234
174903,SO,2010-05-18,34.27000045776367
174904,SO,2010-05-19,33.93000030517578
174905,SO,2010-05-20,33.40999984741211
174906,SO,2010-05-21,33.619998931884766
174907,SO,2010-05-24,33.11000061035156
174908,SO,2010-05-25,32.9900016784668
174909,SO,2010-05-26,32.66999816894531
174910,SO,2010-05-27,32.91999816894531
174911,SO,2010-05-28,32.70000076293945
174912,SO,2010-06-01,32.27000045776367
174913,SO,2010-06-02,32.689998626708984
174914,SO,2010-06-03,32.83000183105469
174915,SO,2010-06-04,32.130001068115234
174916,SO,2010-06-07,32.279998779296875
174917,SO,2010-06-08,32.84000015258789
174918,SO,2010-06-09,32.56999969482422
174919,SO,2010-06-10,33.02000045776367
174920,SO,2010-06-11,33.029998779296875
174921,SO,2010-06-14,33.16999816894531
174922,SO,2010-06-15,33.709999084472656
174923,SO,2010-06-16,33.86000061035156
174924,SO,2010-06-17,34.02000045776367
174925,SO,2010-06-18,34.11000061035156
174926,SO,2010-06-21,33.91999816894531
174927,SO,2010-06-22,33.540000915527344
174928,SO,2010-06-23,33.34000015258789
174929,SO,2010-06-24,33.29999923706055
174930,SO,2010-06-25,33.279998779296875
174931,SO,2010-06-28,33.810001373291016
174932,SO,2010-06-29,33.63999938964844
174933,SO,2010-06-30,33.279998779296875
174934,SO,2010-07-01,33.369998931884766
174935,SO,2010-07-02,33.380001068115234
174936,SO,2010-07-06,33.5
174937,SO,2010-07-07,34.529998779296875
174938,SO,2010-07-08,34.52000045776367
174939,SO,2010-07-09,34.709999084472656
174940,SO,2010-07-12,34.779998779296875
174941,SO,2010-07-13,34.88999938964844
174942,SO,2010-07-14,34.90999984741211
174943,SO,2010-07-15,35.02000045776367
174944,SO,2010-07-16,34.779998779296875
174945,SO,2010-07-19,35.41999816894531
174946,SO,2010-07-20,35.84000015258789
174947,SO,2010-07-21,35.369998931884766
174948,SO,2010-07-22,35.650001525878906
174949,SO,2010-07-23,35.88999938964844
174950,SO,2010-07-26,36.08000183105469
174951,SO,2010-07-27,36.72999954223633
174952,SO,2010-07-28,36.59000015258789
174953,SO,2010-07-29,35.4900016784668
174954,SO,2010-07-30,35.33000183105469
174955,SO,2010-08-02,35.84000015258789
174956,SO,2010-08-03,35.61000061035156
174957,SO,2010-08-04,35.77000045776367
174958,SO,2010-08-05,35.91999816894531
174959,SO,2010-08-06,35.880001068115234
174960,SO,2010-08-09,36.150001525878906
174961,SO,2010-08-10,36.36000061035156
174962,SO,2010-08-11,35.86000061035156
174963,SO,2010-08-12,35.779998779296875
174964,SO,2010-08-13,35.84000015258789
174965,SO,2010-08-16,35.869998931884766
174966,SO,2010-08-17,36.060001373291016
174967,SO,2010-08-18,35.95000076293945
174968,SO,2010-08-19,35.4900016784668
174969,SO,2010-08-20,35.779998779296875
174970,SO,2010-08-23,35.880001068115234
174971,SO,2010-08-24,36.41999816894531
174972,SO,2010-08-25,36.27999877929688
174973,SO,2010-08-26,36.13999938964844
174974,SO,2010-08-27,36.970001220703125
174975,SO,2010-08-30,36.52000045776367
174976,SO,2010-08-31,36.68999862670898
174977,SO,2010-09-01,36.900001525878906
174978,SO,2010-09-02,36.84000015258789
174979,SO,2010-09-03,36.9900016784668
174980,SO,2010-09-07,36.900001525878906
174981,SO,2010-09-08,36.959999084472656
174982,SO,2010-09-09,37.130001068115234
174983,SO,2010-09-10,37.11000061035156
174984,SO,2010-09-13,37.25
174985,SO,2010-09-14,37.220001220703125
174986,SO,2010-09-15,37.15999984741211
174987,SO,2010-09-16,37.0099983215332
174988,SO,2010-09-17,37.060001373291016
174989,SO,2010-09-20,37.470001220703125
174990,SO,2010-09-21,37.18999862670898
174991,SO,2010-09-22,37.470001220703125
174992,SO,2010-09-23,37.0
174993,SO,2010-09-24,37.4900016784668
174994,SO,2010-09-27,37.52000045776367
174995,SO,2010-09-28,37.52000045776367
174996,SO,2010-09-29,37.41999816894531
174997,SO,2010-09-30,37.2400016784668
174998,SO,2010-10-01,37.13999938964844
174999,SO,2010-10-04,37.40999984741211
175000,SO,2010-10-05,37.790000915527344
175001,SO,2010-10-06,37.7400016784668
175002,SO,2010-10-07,37.790000915527344
175003,SO,2010-10-08,37.709999084472656
175004,SO,2010-10-11,37.540000915527344
175005,SO,2010-10-12,37.4900016784668
175006,SO,2010-10-13,37.5099983215332
175007,SO,2010-10-14,37.54999923706055
175008,SO,2010-10-15,37.68000030517578
175009,SO,2010-10-18,37.95000076293945
175010,SO,2010-10-19,37.869998931884766
175011,SO,2010-10-20,38.0099983215332
175012,SO,2010-10-21,38.130001068115234
175013,SO,2010-10-22,38.31999969482422
175014,SO,2010-10-25,38.18000030517578
175015,SO,2010-10-26,38.27999877929688
175016,SO,2010-10-27,38.29999923706055
175017,SO,2010-10-28,37.810001373291016
175018,SO,2010-10-29,37.869998931884766
175019,SO,2010-11-01,37.58000183105469
175020,SO,2010-11-02,37.97999954223633
175021,SO,2010-11-03,37.90999984741211
175022,SO,2010-11-04,38.45000076293945
175023,SO,2010-11-05,38.470001220703125
175024,SO,2010-11-08,38.31999969482422
175025,SO,2010-11-09,38.25
175026,SO,2010-11-10,37.970001220703125
175027,SO,2010-11-11,38.2599983215332
175028,SO,2010-11-12,38.09000015258789
175029,SO,2010-11-15,38.33000183105469
175030,SO,2010-11-16,38.130001068115234
175031,SO,2010-11-17,37.90999984741211
175032,SO,2010-11-18,38.02999877929688
175033,SO,2010-11-19,38.06999969482422
175034,SO,2010-11-22,38.22999954223633
175035,SO,2010-11-23,37.959999084472656
175036,SO,2010-11-24,38.0099983215332
175037,SO,2010-11-26,37.83000183105469
175038,SO,2010-11-29,37.54999923706055
175039,SO,2010-11-30,37.720001220703125
175040,SO,2010-12-01,38.22999954223633
175041,SO,2010-12-02,38.08000183105469
175042,SO,2010-12-03,38.119998931884766
175043,SO,2010-12-06,38.08000183105469
175044,SO,2010-12-07,37.88999938964844
175045,SO,2010-12-08,37.58000183105469
175046,SO,2010-12-09,37.93000030517578
175047,SO,2010-12-10,37.81999969482422
175048,SO,2010-12-13,37.900001525878906
175049,SO,2010-12-14,37.86000061035156
175050,SO,2010-12-15,37.70000076293945
175051,SO,2010-12-16,37.790000915527344
175052,SO,2010-12-17,37.900001525878906
175053,SO,2010-12-20,38.27999877929688
175054,SO,2010-12-21,38.34000015258789
175055,SO,2010-12-22,38.2400016784668
175056,SO,2010-12-23,38.2599983215332
175057,SO,2010-12-27,38.27999877929688
175058,SO,2010-12-28,38.41999816894531
175059,SO,2010-12-29,38.41999816894531
175060,SO,2010-12-30,38.29999923706055
175061,SO,2010-12-31,38.22999954223633
175062,SO,2011-01-03,38.41999816894531
175063,SO,2011-01-04,38.5
175064,SO,2011-01-05,38.09999847412109
175065,SO,2011-01-06,37.88999938964844
175066,SO,2011-01-07,38.08000183105469
175067,SO,2011-01-10,37.7599983215332
175068,SO,2011-01-11,37.84000015258789
175069,SO,2011-01-12,38.08000183105469
175070,SO,2011-01-13,38.27999877929688
175071,SO,2011-01-14,38.5
175072,SO,2011-01-18,38.400001525878906
175073,SO,2011-01-19,38.45000076293945
175074,SO,2011-01-20,38.400001525878906
175075,SO,2011-01-21,38.25
175076,SO,2011-01-24,38.400001525878906
175077,SO,2011-01-25,38.459999084472656
175078,SO,2011-01-26,38.15999984741211
175079,SO,2011-01-27,38.15999984741211
175080,SO,2011-01-28,37.77000045776367
175081,SO,2011-01-31,37.619998931884766
175082,SO,2011-02-01,37.93999862670898
175083,SO,2011-02-02,37.619998931884766
175084,SO,2011-02-03,37.59000015258789
175085,SO,2011-02-04,37.34000015258789
175086,SO,2011-02-07,37.470001220703125
175087,SO,2011-02-08,37.36000061035156
175088,SO,2011-02-09,37.59000015258789
175089,SO,2011-02-10,37.369998931884766
175090,SO,2011-02-11,38.02999877929688
175091,SO,2011-02-14,37.970001220703125
175092,SO,2011-02-15,38.13999938964844
175093,SO,2011-02-16,37.880001068115234
175094,SO,2011-02-17,37.81999969482422
175095,SO,2011-02-18,37.869998931884766
175096,SO,2011-02-22,37.88999938964844
175097,SO,2011-02-23,37.79999923706055
175098,SO,2011-02-24,37.75
175099,SO,2011-02-25,38.060001373291016
175100,SO,2011-02-28,38.11000061035156
175101,SO,2011-03-01,37.709999084472656
175102,SO,2011-03-02,37.83000183105469
175103,SO,2011-03-03,38.209999084472656
175104,SO,2011-03-04,37.970001220703125
175105,SO,2011-03-07,38.06999969482422
175106,SO,2011-03-08,38.38999938964844
175107,SO,2011-03-09,38.5099983215332
175108,SO,2011-03-10,38.40999984741211
175109,SO,2011-03-11,38.27999877929688
175110,SO,2011-03-14,37.650001525878906
175111,SO,2011-03-15,37.0099983215332
175112,SO,2011-03-16,36.79999923706055
175113,SO,2011-03-17,36.869998931884766
175114,SO,2011-03-18,37.0
175115,SO,2011-03-21,37.41999816894531
175116,SO,2011-03-22,37.38999938964844
175117,SO,2011-03-23,37.4900016784668
175118,SO,2011-03-24,37.540000915527344
175119,SO,2011-03-25,37.58000183105469
175120,SO,2011-03-28,37.54999923706055
175121,SO,2011-03-29,37.70000076293945
175122,SO,2011-03-30,38.119998931884766
175123,SO,2011-03-31,38.11000061035156
175124,SO,2011-04-01,38.310001373291016
175125,SO,2011-04-04,38.310001373291016
175126,SO,2011-04-05,38.2599983215332
175127,SO,2011-04-06,38.66999816894531
175128,SO,2011-04-07,38.709999084472656
175129,SO,2011-04-08,38.400001525878906
175130,SO,2011-04-11,37.77999877929688
175131,SO,2011-04-12,37.47999954223633
175132,SO,2011-04-13,37.58000183105469
175133,SO,2011-04-14,37.84000015258789
175134,SO,2011-04-15,38.33000183105469
175135,SO,2011-04-18,38.27999877929688
175136,SO,2011-04-19,38.18999862670898
175137,SO,2011-04-20,38.4900016784668
175138,SO,2011-04-21,38.560001373291016
175139,SO,2011-04-25,38.52999877929688
175140,SO,2011-04-26,38.619998931884766
175141,SO,2011-04-27,38.90999984741211
175142,SO,2011-04-28,38.84999847412109
175143,SO,2011-04-29,39.040000915527344
175144,SO,2011-05-02,39.04999923706055
175145,SO,2011-05-03,39.290000915527344
175146,SO,2011-05-04,39.52000045776367
175147,SO,2011-05-05,39.290000915527344
175148,SO,2011-05-06,39.5
175149,SO,2011-05-09,39.720001220703125
175150,SO,2011-05-10,39.90999984741211
175151,SO,2011-05-11,39.9900016784668
175152,SO,2011-05-12,40.41999816894531
175153,SO,2011-05-13,40.4900016784668
175154,SO,2011-05-16,40.2599983215332
175155,SO,2011-05-17,40.59999847412109
175156,SO,2011-05-18,40.4900016784668
175157,SO,2011-05-19,40.81999969482422
175158,SO,2011-05-20,40.470001220703125
175159,SO,2011-05-23,40.119998931884766
175160,SO,2011-05-24,40.11000061035156
175161,SO,2011-05-25,39.93999862670898
175162,SO,2011-05-26,39.88999938964844
175163,SO,2011-05-27,39.79999923706055
175164,SO,2011-05-31,40.08000183105469
175165,SO,2011-06-01,39.68000030517578
175166,SO,2011-06-02,39.66999816894531
175167,SO,2011-06-03,39.369998931884766
175168,SO,2011-06-06,39.34000015258789
175169,SO,2011-06-07,39.34000015258789
175170,SO,2011-06-08,39.58000183105469
175171,SO,2011-06-09,39.52999877929688
175172,SO,2011-06-10,39.33000183105469
175173,SO,2011-06-13,39.650001525878906
175174,SO,2011-06-14,39.65999984741211
175175,SO,2011-06-15,39.33000183105469
175176,SO,2011-06-16,39.65999984741211
175177,SO,2011-06-17,39.810001373291016
175178,SO,2011-06-20,40.0
175179,SO,2011-06-21,39.86000061035156
175180,SO,2011-06-22,39.560001373291016
175181,SO,2011-06-23,39.34000015258789
175182,SO,2011-06-24,39.43000030517578
175183,SO,2011-06-27,39.790000915527344
175184,SO,2011-06-28,40.209999084472656
175185,SO,2011-06-29,40.2400016784668
175186,SO,2011-06-30,40.380001068115234
175187,SO,2011-07-01,40.720001220703125
175188,SO,2011-07-05,40.59000015258789
175189,SO,2011-07-06,40.63999938964844
175190,SO,2011-07-07,40.47999954223633
175191,SO,2011-07-08,40.310001373291016
175192,SO,2011-07-11,40.13999938964844
175193,SO,2011-07-12,40.31999969482422
175194,SO,2011-07-13,40.31999969482422
175195,SO,2011-07-14,40.09999847412109
175196,SO,2011-07-15,40.220001220703125
175197,SO,2011-07-18,39.9900016784668
175198,SO,2011-07-19,40.2599983215332
175199,SO,2011-07-20,40.31999969482422
175200,SO,2011-07-21,40.79999923706055
175201,SO,2011-07-22,40.58000183105469
175202,SO,2011-07-25,40.310001373291016
175203,SO,2011-07-26,40.2599983215332
175204,SO,2011-07-27,40.20000076293945
175205,SO,2011-07-28,39.7599983215332
175206,SO,2011-07-29,39.540000915527344
175207,SO,2011-08-01,39.65999984741211
175208,SO,2011-08-02,39.470001220703125
175209,SO,2011-08-03,39.56999969482422
175210,SO,2011-08-04,39.27999877929688
175211,SO,2011-08-05,39.869998931884766
175212,SO,2011-08-08,38.33000183105469
175213,SO,2011-08-09,38.310001373291016
175214,SO,2011-08-10,38.02999877929688
175215,SO,2011-08-11,39.40999984741211
175216,SO,2011-08-12,39.209999084472656
175217,SO,2011-08-15,40.40999984741211
175218,SO,2011-08-16,40.25
175219,SO,2011-08-17,40.61000061035156
175220,SO,2011-08-18,40.209999084472656
175221,SO,2011-08-19,39.970001220703125
175222,SO,2011-08-22,40.02000045776367
175223,SO,2011-08-23,40.619998931884766
175224,SO,2011-08-24,41.22999954223633
175225,SO,2011-08-25,40.88999938964844
175226,SO,2011-08-26,40.83000183105469
175227,SO,2011-08-29,41.09999847412109
175228,SO,2011-08-30,41.18000030517578
175229,SO,2011-08-31,41.36000061035156
175230,SO,2011-09-01,41.119998931884766
175231,SO,2011-09-02,41.15999984741211
175232,SO,2011-09-06,41.2400016784668
175233,SO,2011-09-07,41.31999969482422
175234,SO,2011-09-08,41.36000061035156
175235,SO,2011-09-09,40.7400016784668
175236,SO,2011-09-12,41.369998931884766
175237,SO,2011-09-13,41.54999923706055
175238,SO,2011-09-14,41.7400016784668
175239,SO,2011-09-15,42.06999969482422
175240,SO,2011-09-16,42.59000015258789
175241,SO,2011-09-19,42.36000061035156
175242,SO,2011-09-20,42.810001373291016
175243,SO,2011-09-21,42.52000045776367
175244,SO,2011-09-22,42.11000061035156
175245,SO,2011-09-23,42.41999816894531
175246,SO,2011-09-26,42.41999816894531
175247,SO,2011-09-27,42.29999923706055
175248,SO,2011-09-28,42.27000045776367
175249,SO,2011-09-29,42.869998931884766
175250,SO,2011-09-30,42.369998931884766
175251,SO,2011-10-03,42.0099983215332
175252,SO,2011-10-04,41.810001373291016
175253,SO,2011-10-05,41.33000183105469
175254,SO,2011-10-06,42.04999923706055
175255,SO,2011-10-07,42.369998931884766
175256,SO,2011-10-10,42.95000076293945
175257,SO,2011-10-11,42.68000030517578
175258,SO,2011-10-12,42.709999084472656
175259,SO,2011-10-13,42.4900016784668
175260,SO,2011-10-14,42.66999816894531
175261,SO,2011-10-17,42.90999984741211
175262,SO,2011-10-18,42.88999938964844
175263,SO,2011-10-19,42.97999954223633
175264,SO,2011-10-20,43.27000045776367
175265,SO,2011-10-21,43.93999862670898
175266,SO,2011-10-24,43.380001068115234
175267,SO,2011-10-25,43.119998931884766
175268,SO,2011-10-26,43.119998931884766
175269,SO,2011-10-27,43.63999938964844
175270,SO,2011-10-28,43.310001373291016
175271,SO,2011-10-31,43.20000076293945
175272,SO,2011-11-01,42.66999816894531
175273,SO,2011-11-02,43.22999954223633
175274,SO,2011-11-03,43.31999969482422
175275,SO,2011-11-04,43.20000076293945
175276,SO,2011-11-07,43.650001525878906
175277,SO,2011-11-08,43.959999084472656
175278,SO,2011-11-09,43.18999862670898
175279,SO,2011-11-10,43.59999847412109
175280,SO,2011-11-11,43.93999862670898
175281,SO,2011-11-14,43.54999923706055
175282,SO,2011-11-15,43.45000076293945
175283,SO,2011-11-16,43.130001068115234
175284,SO,2011-11-17,43.040000915527344
175285,SO,2011-11-18,43.20000076293945
175286,SO,2011-11-21,43.0099983215332
175287,SO,2011-11-22,42.619998931884766
175288,SO,2011-11-23,42.20000076293945
175289,SO,2011-11-25,42.470001220703125
175290,SO,2011-11-28,42.720001220703125
175291,SO,2011-11-29,43.2599983215332
175292,SO,2011-11-30,43.90999984741211
175293,SO,2011-12-01,44.060001373291016
175294,SO,2011-12-02,43.7599983215332
175295,SO,2011-12-05,44.27999877929688
175296,SO,2011-12-06,44.720001220703125
175297,SO,2011-12-07,44.380001068115234
175298,SO,2011-12-08,44.0
175299,SO,2011-12-09,44.560001373291016
175300,SO,2011-12-12,44.209999084472656
175301,SO,2011-12-13,44.31999969482422
175302,SO,2011-12-14,44.13999938964844
175303,SO,2011-12-15,44.720001220703125
175304,SO,2011-12-16,44.54999923706055
175305,SO,2011-12-19,44.560001373291016
175306,SO,2011-12-20,45.41999816894531
175307,SO,2011-12-21,45.86000061035156
175308,SO,2011-12-22,45.75
175309,SO,2011-12-23,45.900001525878906
175310,SO,2011-12-27,46.540000915527344
175311,SO,2011-12-28,46.34999847412109
175312,SO,2011-12-29,46.59000015258789
175313,SO,2011-12-30,46.290000915527344
175314,SO,2012-01-03,45.02999877929688
175315,SO,2012-01-04,45.0
175316,SO,2012-01-05,44.93999862670898
175317,SO,2012-01-06,44.47999954223633
175318,SO,2012-01-09,44.95000076293945
175319,SO,2012-01-10,44.790000915527344
175320,SO,2012-01-11,45.060001373291016
175321,SO,2012-01-12,45.11000061035156
175322,SO,2012-01-13,45.27000045776367
175323,SO,2012-01-17,45.18999862670898
175324,SO,2012-01-18,45.45000076293945
175325,SO,2012-01-19,44.97999954223633
175326,SO,2012-01-20,45.29999923706055
175327,SO,2012-01-23,45.369998931884766
175328,SO,2012-01-24,44.900001525878906
175329,SO,2012-01-25,45.119998931884766
175330,SO,2012-01-26,45.31999969482422
175331,SO,2012-01-27,45.02000045776367
175332,SO,2012-01-30,45.040000915527344
175333,SO,2012-01-31,45.560001373291016
175334,SO,2012-02-01,45.380001068115234
175335,SO,2012-02-02,44.27999877929688
175336,SO,2012-02-03,44.29999923706055
175337,SO,2012-02-06,44.20000076293945
175338,SO,2012-02-07,44.4900016784668
175339,SO,2012-02-08,44.61000061035156
175340,SO,2012-02-09,44.68000030517578
175341,SO,2012-02-10,44.61000061035156
175342,SO,2012-02-13,44.41999816894531
175343,SO,2012-02-14,44.540000915527344
175344,SO,2012-02-15,44.20000076293945
175345,SO,2012-02-16,44.41999816894531
175346,SO,2012-02-17,44.380001068115234
175347,SO,2012-02-21,44.060001373291016
175348,SO,2012-02-22,44.18000030517578
175349,SO,2012-02-23,44.2400016784668
175350,SO,2012-02-24,44.540000915527344
175351,SO,2012-02-27,44.43000030517578
175352,SO,2012-02-28,44.34000015258789
175353,SO,2012-02-29,44.18999862670898
175354,SO,2012-03-01,44.369998931884766
175355,SO,2012-03-02,44.27000045776367
175356,SO,2012-03-05,44.20000076293945
175357,SO,2012-03-06,44.650001525878906
175358,SO,2012-03-07,44.630001068115234
175359,SO,2012-03-08,44.77000045776367
175360,SO,2012-03-09,45.11000061035156
175361,SO,2012-03-12,45.38999938964844
175362,SO,2012-03-13,45.40999984741211
175363,SO,2012-03-14,44.84999847412109
175364,SO,2012-03-15,44.869998931884766
175365,SO,2012-03-16,44.34000015258789
175366,SO,2012-03-19,44.02999877929688
175367,SO,2012-03-20,44.02000045776367
175368,SO,2012-03-21,43.959999084472656
175369,SO,2012-03-22,44.06999969482422
175370,SO,2012-03-23,44.119998931884766
175371,SO,2012-03-26,44.5099983215332
175372,SO,2012-03-27,44.7599983215332
175373,SO,2012-03-28,44.630001068115234
175374,SO,2012-03-29,44.84000015258789
175375,SO,2012-03-30,44.93000030517578
175376,SO,2012-04-02,45.060001373291016
175377,SO,2012-04-03,45.2400016784668
175378,SO,2012-04-04,45.15999984741211
175379,SO,2012-04-05,44.970001220703125
175380,SO,2012-04-09,44.720001220703125
175381,SO,2012-04-10,44.36000061035156
175382,SO,2012-04-11,44.5
175383,SO,2012-04-12,44.7599983215332
175384,SO,2012-04-13,44.7400016784668
175385,SO,2012-04-16,45.18000030517578
175386,SO,2012-04-17,45.38999938964844
175387,SO,2012-04-18,45.54999923706055
175388,SO,2012-04-19,45.5
175389,SO,2012-04-20,45.83000183105469
175390,SO,2012-04-23,45.58000183105469
175391,SO,2012-04-24,45.869998931884766
175392,SO,2012-04-25,45.47999954223633
175393,SO,2012-04-26,45.88999938964844
175394,SO,2012-04-27,45.9900016784668
175395,SO,2012-04-30,45.93999862670898
175396,SO,2012-05-01,46.13999938964844
175397,SO,2012-05-02,45.900001525878906
175398,SO,2012-05-03,45.18999862670898
175399,SO,2012-05-04,45.36000061035156
175400,SO,2012-05-07,45.43999862670898
175401,SO,2012-05-08,45.70000076293945
175402,SO,2012-05-09,45.369998931884766
175403,SO,2012-05-10,45.650001525878906
175404,SO,2012-05-11,45.540000915527344
175405,SO,2012-05-14,45.45000076293945
175406,SO,2012-05-15,45.400001525878906
175407,SO,2012-05-16,45.380001068115234
175408,SO,2012-05-17,45.20000076293945
175409,SO,2012-05-18,45.47999954223633
175410,SO,2012-05-21,45.5099983215332
175411,SO,2012-05-22,45.54999923706055
175412,SO,2012-05-23,45.369998931884766
175413,SO,2012-05-24,45.59999847412109
175414,SO,2012-05-25,45.68999862670898
175415,SO,2012-05-29,45.869998931884766
175416,SO,2012-05-30,45.84999847412109
175417,SO,2012-05-31,45.90999984741211
175418,SO,2012-06-01,45.95000076293945
175419,SO,2012-06-04,46.060001373291016
175420,SO,2012-06-05,46.119998931884766
175421,SO,2012-06-06,47.02999877929688
175422,SO,2012-06-07,47.29999923706055
175423,SO,2012-06-08,47.380001068115234
175424,SO,2012-06-11,47.33000183105469
175425,SO,2012-06-12,47.310001373291016
175426,SO,2012-06-13,47.45000076293945
175427,SO,2012-06-14,47.619998931884766
175428,SO,2012-06-15,48.0
175429,SO,2012-06-18,48.290000915527344
175430,SO,2012-06-19,47.70000076293945
175431,SO,2012-06-20,46.7599983215332
175432,SO,2012-06-21,46.459999084472656
175433,SO,2012-06-22,46.54999923706055
175434,SO,2012-06-25,46.25
175435,SO,2012-06-26,46.34000015258789
175436,SO,2012-06-27,46.59999847412109
175437,SO,2012-06-28,46.65999984741211
175438,SO,2012-06-29,46.29999923706055
175439,SO,2012-07-02,46.709999084472656
175440,SO,2012-07-03,46.4900016784668
175441,SO,2012-07-05,46.45000076293945
175442,SO,2012-07-06,46.540000915527344
175443,SO,2012-07-09,46.83000183105469
175444,SO,2012-07-10,46.93999862670898
175445,SO,2012-07-11,47.18999862670898
175446,SO,2012-07-12,47.20000076293945
175447,SO,2012-07-13,47.61000061035156
175448,SO,2012-07-16,47.58000183105469
175449,SO,2012-07-17,47.70000076293945
175450,SO,2012-07-18,47.810001373291016
175451,SO,2012-07-19,47.70000076293945
175452,SO,2012-07-20,47.77000045776367
175453,SO,2012-07-23,47.630001068115234
175454,SO,2012-07-24,47.11000061035156
175455,SO,2012-07-25,47.400001525878906
175456,SO,2012-07-26,48.08000183105469
175457,SO,2012-07-27,48.41999816894531
175458,SO,2012-07-30,48.33000183105469
175459,SO,2012-07-31,48.150001525878906
175460,SO,2012-08-01,47.88999938964844
175461,SO,2012-08-02,47.09000015258789
175462,SO,2012-08-03,47.34999847412109
175463,SO,2012-08-06,47.38999938964844
175464,SO,2012-08-07,47.13999938964844
175465,SO,2012-08-08,46.93000030517578
175466,SO,2012-08-09,46.810001373291016
175467,SO,2012-08-10,46.91999816894531
175468,SO,2012-08-13,46.77999877929688
175469,SO,2012-08-14,46.59999847412109
175470,SO,2012-08-15,46.38999938964844
175471,SO,2012-08-16,46.06999969482422
175472,SO,2012-08-17,46.08000183105469
175473,SO,2012-08-20,45.970001220703125
175474,SO,2012-08-21,45.81999969482422
175475,SO,2012-08-22,46.09000015258789
175476,SO,2012-08-23,45.58000183105469
175477,SO,2012-08-24,45.880001068115234
175478,SO,2012-08-27,46.02999877929688
175479,SO,2012-08-28,45.77000045776367
175480,SO,2012-08-29,45.52000045776367
175481,SO,2012-08-30,45.380001068115234
175482,SO,2012-08-31,45.33000183105469
175483,SO,2012-09-04,45.470001220703125
175484,SO,2012-09-05,45.369998931884766
175485,SO,2012-09-06,46.06999969482422
175486,SO,2012-09-07,45.90999984741211
175487,SO,2012-09-10,45.68999862670898
175488,SO,2012-09-11,45.41999816894531
175489,SO,2012-09-12,45.31999969482422
175490,SO,2012-09-13,45.91999816894531
175491,SO,2012-09-14,45.04999923706055
175492,SO,2012-09-17,44.93000030517578
175493,SO,2012-09-18,44.959999084472656
175494,SO,2012-09-19,45.16999816894531
175495,SO,2012-09-20,45.2400016784668
175496,SO,2012-09-21,45.2599983215332
175497,SO,2012-09-24,45.81999969482422
175498,SO,2012-09-25,45.7400016784668
175499,SO,2012-09-26,46.11000061035156
175500,SO,2012-09-27,45.91999816894531
175501,SO,2012-09-28,46.09000015258789
175502,SO,2012-10-01,45.66999816894531
175503,SO,2012-10-02,45.56999969482422
175504,SO,2012-10-03,45.84999847412109
175505,SO,2012-10-04,45.970001220703125
175506,SO,2012-10-05,45.970001220703125
175507,SO,2012-10-08,46.06999969482422
175508,SO,2012-10-09,45.95000076293945
175509,SO,2012-10-10,45.959999084472656
175510,SO,2012-10-11,45.720001220703125
175511,SO,2012-10-12,45.61000061035156
175512,SO,2012-10-15,45.650001525878906
175513,SO,2012-10-16,45.88999938964844
175514,SO,2012-10-17,46.540000915527344
175515,SO,2012-10-18,46.79999923706055
175516,SO,2012-10-19,46.63999938964844
175517,SO,2012-10-22,46.54999923706055
175518,SO,2012-10-23,46.20000076293945
175519,SO,2012-10-24,46.040000915527344
175520,SO,2012-10-25,46.22999954223633
175521,SO,2012-10-26,46.33000183105469
175522,SO,2012-10-31,46.84000015258789
175523,SO,2012-11-01,46.02000045776367
175524,SO,2012-11-02,45.77000045776367
175525,SO,2012-11-05,44.619998931884766
175526,SO,2012-11-06,44.13999938964844
175527,SO,2012-11-07,42.79999923706055
175528,SO,2012-11-08,43.2599983215332
175529,SO,2012-11-09,43.02999877929688
175530,SO,2012-11-12,42.58000183105469
175531,SO,2012-11-13,42.95000076293945
175532,SO,2012-11-14,42.880001068115234
175533,SO,2012-11-15,42.540000915527344
175534,SO,2012-11-16,42.68999862670898
175535,SO,2012-11-19,42.77000045776367
175536,SO,2012-11-20,42.43000030517578
175537,SO,2012-11-21,42.27999877929688
175538,SO,2012-11-23,42.02999877929688
175539,SO,2012-11-26,42.630001068115234
175540,SO,2012-11-27,42.790000915527344
175541,SO,2012-11-28,42.7599983215332
175542,SO,2012-11-29,43.290000915527344
175543,SO,2012-11-30,43.54999923706055
175544,SO,2012-12-03,43.16999816894531
175545,SO,2012-12-04,42.900001525878906
175546,SO,2012-12-05,43.459999084472656
175547,SO,2012-12-06,43.72999954223633
175548,SO,2012-12-07,43.72999954223633
175549,SO,2012-12-10,43.68000030517578
175550,SO,2012-12-11,43.59999847412109
175551,SO,2012-12-12,43.380001068115234
175552,SO,2012-12-13,43.150001525878906
175553,SO,2012-12-14,42.95000076293945
175554,SO,2012-12-17,43.7400016784668
175555,SO,2012-12-18,43.880001068115234
175556,SO,2012-12-19,43.31999969482422
175557,SO,2012-12-20,43.5099983215332
175558,SO,2012-12-21,43.31999969482422
175559,SO,2012-12-24,43.11000061035156
175560,SO,2012-12-26,42.81999969482422
175561,SO,2012-12-27,42.68000030517578
175562,SO,2012-12-28,42.33000183105469
175563,SO,2012-12-31,42.810001373291016
175564,SO,2013-01-02,43.77999877929688
175565,SO,2013-01-03,43.77000045776367
175566,SO,2013-01-04,44.15999984741211
175567,SO,2013-01-07,43.38999938964844
175568,SO,2013-01-08,43.27000045776367
175569,SO,2013-01-09,43.060001373291016
175570,SO,2013-01-10,43.220001220703125
175571,SO,2013-01-11,43.15999984741211
175572,SO,2013-01-14,43.04999923706055
175573,SO,2013-01-15,42.9900016784668
175574,SO,2013-01-16,42.90999984741211
175575,SO,2013-01-17,43.0
175576,SO,2013-01-18,43.4900016784668
175577,SO,2013-01-22,43.84999847412109
175578,SO,2013-01-23,43.869998931884766
175579,SO,2013-01-24,44.209999084472656
175580,SO,2013-01-25,44.45000076293945
175581,SO,2013-01-28,44.34999847412109
175582,SO,2013-01-29,44.619998931884766
175583,SO,2013-01-30,44.52999877929688
175584,SO,2013-01-31,44.22999954223633
175585,SO,2013-02-01,44.0099983215332
175586,SO,2013-02-04,43.810001373291016
175587,SO,2013-02-05,43.630001068115234
175588,SO,2013-02-06,43.83000183105469
175589,SO,2013-02-07,43.83000183105469
175590,SO,2013-02-08,43.84999847412109
175591,SO,2013-02-11,44.060001373291016
175592,SO,2013-02-12,44.15999984741211
175593,SO,2013-02-13,44.16999816894531
175594,SO,2013-02-14,43.90999984741211
175595,SO,2013-02-15,44.11000061035156
175596,SO,2013-02-19,44.47999954223633
175597,SO,2013-02-20,44.54999923706055
175598,SO,2013-02-21,44.43000030517578
175599,SO,2013-02-22,44.7400016784668
175600,SO,2013-02-25,44.540000915527344
175601,SO,2013-02-26,44.709999084472656
175602,SO,2013-02-27,45.06999969482422
175603,SO,2013-02-28,45.0099983215332
175604,SO,2013-03-01,44.83000183105469
175605,SO,2013-03-04,45.02999877929688
175606,SO,2013-03-05,45.36000061035156
175607,SO,2013-03-06,45.47999954223633
175608,SO,2013-03-07,45.38999938964844
175609,SO,2013-03-08,45.31999969482422
175610,SO,2013-03-11,45.310001373291016
175611,SO,2013-03-12,45.20000076293945
175612,SO,2013-03-13,45.290000915527344
175613,SO,2013-03-14,45.369998931884766
175614,SO,2013-03-15,45.52000045776367
175615,SO,2013-03-18,45.310001373291016
175616,SO,2013-03-19,45.470001220703125
175617,SO,2013-03-20,45.790000915527344
175618,SO,2013-03-21,45.43000030517578
175619,SO,2013-03-22,45.65999984741211
175620,SO,2013-03-25,45.630001068115234
175621,SO,2013-03-26,46.13999938964844
175622,SO,2013-03-27,46.36000061035156
175623,SO,2013-03-28,46.91999816894531
175624,SO,2013-04-01,46.7400016784668
175625,SO,2013-04-02,46.81999969482422
175626,SO,2013-04-03,46.68999862670898
175627,SO,2013-04-04,47.22999954223633
175628,SO,2013-04-05,47.18999862670898
175629,SO,2013-04-08,47.4900016784668
175630,SO,2013-04-09,47.310001373291016
175631,SO,2013-04-10,47.45000076293945
175632,SO,2013-04-11,47.619998931884766
175633,SO,2013-04-12,47.880001068115234
175634,SO,2013-04-15,47.36000061035156
175635,SO,2013-04-16,48.130001068115234
175636,SO,2013-04-17,47.959999084472656
175637,SO,2013-04-18,47.869998931884766
175638,SO,2013-04-19,48.5099983215332
175639,SO,2013-04-22,48.470001220703125
175640,SO,2013-04-23,48.650001525878906
175641,SO,2013-04-24,48.02999877929688
175642,SO,2013-04-25,48.09000015258789
175643,SO,2013-04-26,47.95000076293945
175644,SO,2013-04-29,48.13999938964844
175645,SO,2013-04-30,48.22999954223633
175646,SO,2013-05-01,47.84000015258789
175647,SO,2013-05-02,47.22999954223633
175648,SO,2013-05-03,47.2599983215332
175649,SO,2013-05-06,46.7599983215332
175650,SO,2013-05-07,47.27000045776367
175651,SO,2013-05-08,46.93000030517578
175652,SO,2013-05-09,46.220001220703125
175653,SO,2013-05-10,46.09999847412109
175654,SO,2013-05-13,45.84000015258789
175655,SO,2013-05-14,46.2599983215332
175656,SO,2013-05-15,46.65999984741211
175657,SO,2013-05-16,46.29999923706055
175658,SO,2013-05-17,46.59999847412109
175659,SO,2013-05-20,46.400001525878906
175660,SO,2013-05-21,46.43999862670898
175661,SO,2013-05-22,45.7599983215332
175662,SO,2013-05-23,45.52000045776367
175663,SO,2013-05-24,45.20000076293945
175664,SO,2013-05-28,44.88999938964844
175665,SO,2013-05-29,44.2599983215332
175666,SO,2013-05-30,44.130001068115234
175667,SO,2013-05-31,43.900001525878906
175668,SO,2013-06-03,44.09000015258789
175669,SO,2013-06-04,43.95000076293945
175670,SO,2013-06-05,43.68999862670898
175671,SO,2013-06-06,44.43000030517578
175672,SO,2013-06-07,44.43999862670898
175673,SO,2013-06-10,44.400001525878906
175674,SO,2013-06-11,44.2599983215332
175675,SO,2013-06-12,43.91999816894531
175676,SO,2013-06-13,44.650001525878906
175677,SO,2013-06-14,44.4900016784668
175678,SO,2013-06-17,44.52000045776367
175679,SO,2013-06-18,44.75
175680,SO,2013-06-19,43.56999969482422
175681,SO,2013-06-20,42.47999954223633
175682,SO,2013-06-21,43.09999847412109
175683,SO,2013-06-24,42.93999862670898
175684,SO,2013-06-25,43.560001373291016
175685,SO,2013-06-26,44.02999877929688
175686,SO,2013-06-27,44.0
175687,SO,2013-06-28,44.130001068115234
175688,SO,2013-07-01,43.810001373291016
175689,SO,2013-07-02,43.61000061035156
175690,SO,2013-07-03,43.400001525878906
175691,SO,2013-07-05,43.13999938964844
175692,SO,2013-07-08,43.84999847412109
175693,SO,2013-07-09,44.119998931884766
175694,SO,2013-07-10,44.22999954223633
175695,SO,2013-07-11,44.959999084472656
175696,SO,2013-07-12,44.9900016784668
175697,SO,2013-07-15,45.54999923706055
175698,SO,2013-07-16,45.25
175699,SO,2013-07-17,45.2599983215332
175700,SO,2013-07-18,45.619998931884766
175701,SO,2013-07-19,45.560001373291016
175702,SO,2013-07-22,45.5099983215332
175703,SO,2013-07-23,45.619998931884766
175704,SO,2013-07-24,45.040000915527344
175705,SO,2013-07-25,45.13999938964844
175706,SO,2013-07-26,45.34000015258789
175707,SO,2013-07-29,45.400001525878906
175708,SO,2013-07-30,45.41999816894531
175709,SO,2013-07-31,44.84000015258789
175710,SO,2013-08-01,44.34999847412109
175711,SO,2013-08-02,44.34000015258789
175712,SO,2013-08-05,44.06999969482422
175713,SO,2013-08-06,43.77000045776367
175714,SO,2013-08-07,44.13999938964844
175715,SO,2013-08-08,44.040000915527344
175716,SO,2013-08-09,43.869998931884766
175717,SO,2013-08-12,43.560001373291016
175718,SO,2013-08-13,43.77999877929688
175719,SO,2013-08-14,43.61000061035156
175720,SO,2013-08-15,42.900001525878906
175721,SO,2013-08-16,42.38999938964844
175722,SO,2013-08-19,42.04999923706055
175723,SO,2013-08-20,42.25
175724,SO,2013-08-21,41.66999816894531
175725,SO,2013-08-22,41.93000030517578
175726,SO,2013-08-23,42.22999954223633
175727,SO,2013-08-26,41.900001525878906
175728,SO,2013-08-27,41.68000030517578
175729,SO,2013-08-28,41.63999938964844
175730,SO,2013-08-29,41.43999862670898
175731,SO,2013-08-30,41.619998931884766
175732,SO,2013-09-03,41.09000015258789
175733,SO,2013-09-04,40.88999938964844
175734,SO,2013-09-05,40.75
175735,SO,2013-09-06,41.119998931884766
175736,SO,2013-09-09,41.22999954223633
175737,SO,2013-09-10,41.40999984741211
175738,SO,2013-09-11,41.02000045776367
175739,SO,2013-09-12,40.7599983215332
175740,SO,2013-09-13,40.959999084472656
175741,SO,2013-09-16,40.93999862670898
175742,SO,2013-09-17,41.150001525878906
175743,SO,2013-09-18,42.630001068115234
175744,SO,2013-09-19,42.29999923706055
175745,SO,2013-09-20,41.77999877929688
175746,SO,2013-09-23,42.16999816894531
175747,SO,2013-09-24,42.08000183105469
175748,SO,2013-09-25,41.720001220703125
175749,SO,2013-09-26,41.52999877929688
175750,SO,2013-09-27,41.22999954223633
175751,SO,2013-09-30,41.18000030517578
175752,SO,2013-10-01,41.27999877929688
175753,SO,2013-10-02,41.33000183105469
175754,SO,2013-10-03,40.560001373291016
175755,SO,2013-10-04,40.65999984741211
175756,SO,2013-10-07,40.4900016784668
175757,SO,2013-10-08,41.0099983215332
175758,SO,2013-10-09,41.27000045776367
175759,SO,2013-10-10,41.56999969482422
175760,SO,2013-10-11,41.68999862670898
175761,SO,2013-10-14,41.34999847412109
175762,SO,2013-10-15,40.84999847412109
175763,SO,2013-10-16,41.27999877929688
175764,SO,2013-10-17,41.90999984741211
175765,SO,2013-10-18,41.93999862670898
175766,SO,2013-10-21,41.7599983215332
175767,SO,2013-10-22,42.27999877929688
175768,SO,2013-10-23,42.290000915527344
175769,SO,2013-10-24,42.0099983215332
175770,SO,2013-10-25,42.459999084472656
175771,SO,2013-10-28,42.43999862670898
175772,SO,2013-10-29,42.38999938964844
175773,SO,2013-10-30,41.900001525878906
175774,SO,2013-10-31,40.90999984741211
175775,SO,2013-11-01,41.02000045776367
175776,SO,2013-11-04,41.4900016784668
175777,SO,2013-11-05,41.09999847412109
175778,SO,2013-11-06,41.77000045776367
175779,SO,2013-11-07,41.52000045776367
175780,SO,2013-11-08,41.209999084472656
175781,SO,2013-11-11,41.5
175782,SO,2013-11-12,41.38999938964844
175783,SO,2013-11-13,41.7400016784668
175784,SO,2013-11-14,42.36000061035156
175785,SO,2013-11-15,42.41999816894531
175786,SO,2013-11-18,42.33000183105469
175787,SO,2013-11-19,42.06999969482422
175788,SO,2013-11-20,41.400001525878906
175789,SO,2013-11-21,41.369998931884766
175790,SO,2013-11-22,41.22999954223633
175791,SO,2013-11-25,41.0
175792,SO,2013-11-26,40.72999954223633
175793,SO,2013-11-27,40.68000030517578
175794,SO,2013-11-29,40.630001068115234
175795,SO,2013-12-02,40.7400016784668
175796,SO,2013-12-03,40.880001068115234
175797,SO,2013-12-04,41.09000015258789
175798,SO,2013-12-05,40.93999862670898
175799,SO,2013-12-06,41.43000030517578
175800,SO,2013-12-09,41.040000915527344
175801,SO,2013-12-10,40.459999084472656
175802,SO,2013-12-11,40.27999877929688
175803,SO,2013-12-12,40.20000076293945
175804,SO,2013-12-13,40.119998931884766
175805,SO,2013-12-16,40.380001068115234
175806,SO,2013-12-17,40.310001373291016
175807,SO,2013-12-18,41.0099983215332
175808,SO,2013-12-19,40.790000915527344
175809,SO,2013-12-20,41.060001373291016
175810,SO,2013-12-23,40.880001068115234
175811,SO,2013-12-24,40.959999084472656
175812,SO,2013-12-26,40.75
175813,SO,2013-12-27,40.86000061035156
175814,SO,2013-12-30,41.0
175815,SO,2013-12-31,41.11000061035156
175816,SO,2014-01-02,40.68999862670898
175817,SO,2014-01-03,40.470001220703125
175818,SO,2014-01-06,40.400001525878906
175819,SO,2014-01-07,40.7599983215332
175820,SO,2014-01-08,40.400001525878906
175821,SO,2014-01-09,40.619998931884766
175822,SO,2014-01-10,41.38999938964844
175823,SO,2014-01-13,41.27000045776367
175824,SO,2014-01-14,41.09999847412109
175825,SO,2014-01-15,41.08000183105469
175826,SO,2014-01-16,41.2400016784668
175827,SO,2014-01-17,41.15999984741211
175828,SO,2014-01-21,41.650001525878906
175829,SO,2014-01-22,41.59999847412109
175830,SO,2014-01-23,41.43000030517578
175831,SO,2014-01-24,41.220001220703125
175832,SO,2014-01-27,41.25
175833,SO,2014-01-28,41.25
175834,SO,2014-01-29,40.88999938964844
175835,SO,2014-01-30,40.88999938964844
175836,SO,2014-01-31,41.2400016784668
175837,SO,2014-02-03,41.25
175838,SO,2014-02-04,41.0
175839,SO,2014-02-05,40.81999969482422
175840,SO,2014-02-06,40.90999984741211
175841,SO,2014-02-07,41.09999847412109
175842,SO,2014-02-10,41.27999877929688
175843,SO,2014-02-11,41.68999862670898
175844,SO,2014-02-12,41.61000061035156
175845,SO,2014-02-13,42.22999954223633
175846,SO,2014-02-14,42.52000045776367
175847,SO,2014-02-18,42.540000915527344
175848,SO,2014-02-19,42.16999816894531
175849,SO,2014-02-20,42.400001525878906
175850,SO,2014-02-21,42.34999847412109
175851,SO,2014-02-24,42.119998931884766
175852,SO,2014-02-25,42.16999816894531
175853,SO,2014-02-26,42.0
175854,SO,2014-02-27,42.0099983215332
175855,SO,2014-02-28,42.34999847412109
175856,SO,2014-03-03,42.04999923706055
175857,SO,2014-03-04,42.33000183105469
175858,SO,2014-03-05,42.220001220703125
175859,SO,2014-03-06,42.040000915527344
175860,SO,2014-03-07,42.09999847412109
175861,SO,2014-03-10,42.15999984741211
175862,SO,2014-03-11,42.04999923706055
175863,SO,2014-03-12,42.630001068115234
175864,SO,2014-03-13,43.15999984741211
175865,SO,2014-03-14,43.4900016784668
175866,SO,2014-03-17,43.52000045776367
175867,SO,2014-03-18,43.45000076293945
175868,SO,2014-03-19,42.790000915527344
175869,SO,2014-03-20,42.790000915527344
175870,SO,2014-03-21,42.91999816894531
175871,SO,2014-03-24,43.18000030517578
175872,SO,2014-03-25,43.43000030517578
175873,SO,2014-03-26,43.150001525878906
175874,SO,2014-03-27,43.400001525878906
175875,SO,2014-03-28,43.369998931884766
175876,SO,2014-03-31,43.93999862670898
175877,SO,2014-04-01,43.5
175878,SO,2014-04-02,43.290000915527344
175879,SO,2014-04-03,43.310001373291016
175880,SO,2014-04-04,43.70000076293945
175881,SO,2014-04-07,44.209999084472656
175882,SO,2014-04-08,44.709999084472656
175883,SO,2014-04-09,44.369998931884766
175884,SO,2014-04-10,44.29999923706055
175885,SO,2014-04-11,44.56999969482422
175886,SO,2014-04-14,44.650001525878906
175887,SO,2014-04-15,45.25
175888,SO,2014-04-16,45.81999969482422
175889,SO,2014-04-17,45.119998931884766
175890,SO,2014-04-21,45.15999984741211
175891,SO,2014-04-22,45.34000015258789
175892,SO,2014-04-23,45.220001220703125
175893,SO,2014-04-24,45.68000030517578
175894,SO,2014-04-25,46.2599983215332
175895,SO,2014-04-28,46.68000030517578
175896,SO,2014-04-29,46.36000061035156
175897,SO,2014-04-30,45.83000183105469
175898,SO,2014-05-01,45.220001220703125
175899,SO,2014-05-02,44.18000030517578
175900,SO,2014-05-05,44.4900016784668
175901,SO,2014-05-06,44.34999847412109
175902,SO,2014-05-07,44.86000061035156
175903,SO,2014-05-08,44.20000076293945
175904,SO,2014-05-09,43.66999816894531
175905,SO,2014-05-12,43.2599983215332
175906,SO,2014-05-13,43.310001373291016
175907,SO,2014-05-14,43.72999954223633
175908,SO,2014-05-15,43.43999862670898
175909,SO,2014-05-16,43.5099983215332
175910,SO,2014-05-19,42.81999969482422
175911,SO,2014-05-20,42.77000045776367
175912,SO,2014-05-21,42.84000015258789
175913,SO,2014-05-22,43.18999862670898
175914,SO,2014-05-23,43.08000183105469
175915,SO,2014-05-27,43.15999984741211
175916,SO,2014-05-28,43.45000076293945
175917,SO,2014-05-29,43.540000915527344
175918,SO,2014-05-30,43.77999877929688
175919,SO,2014-06-02,43.66999816894531
175920,SO,2014-06-03,43.66999816894531
175921,SO,2014-06-04,43.72999954223633
175922,SO,2014-06-05,44.119998931884766
175923,SO,2014-06-06,43.88999938964844
175924,SO,2014-06-09,43.63999938964844
175925,SO,2014-06-10,43.61000061035156
175926,SO,2014-06-11,43.09000015258789
175927,SO,2014-06-12,43.47999954223633
175928,SO,2014-06-13,43.52999877929688
175929,SO,2014-06-16,43.70000076293945
175930,SO,2014-06-17,43.43000030517578
175931,SO,2014-06-18,44.52999877929688
175932,SO,2014-06-19,44.720001220703125
175933,SO,2014-06-20,44.25
175934,SO,2014-06-23,44.220001220703125
175935,SO,2014-06-24,44.18999862670898
175936,SO,2014-06-25,44.66999816894531
175937,SO,2014-06-26,44.810001373291016
175938,SO,2014-06-27,45.060001373291016
175939,SO,2014-06-30,45.380001068115234
175940,SO,2014-07-01,45.08000183105469
175941,SO,2014-07-02,44.2599983215332
175942,SO,2014-07-03,44.0099983215332
175943,SO,2014-07-07,44.209999084472656
175944,SO,2014-07-08,44.540000915527344
175945,SO,2014-07-09,44.459999084472656
175946,SO,2014-07-10,44.63999938964844
175947,SO,2014-07-11,44.52999877929688
175948,SO,2014-07-14,44.18000030517578
175949,SO,2014-07-15,44.470001220703125
175950,SO,2014-07-16,44.77000045776367
175951,SO,2014-07-17,44.54999923706055
175952,SO,2014-07-18,44.88999938964844
175953,SO,2014-07-21,44.90999984741211
175954,SO,2014-07-22,44.90999984741211
175955,SO,2014-07-23,44.810001373291016
175956,SO,2014-07-24,44.77999877929688
175957,SO,2014-07-25,44.7400016784668
175958,SO,2014-07-28,45.36000061035156
175959,SO,2014-07-29,44.86000061035156
175960,SO,2014-07-30,44.380001068115234
175961,SO,2014-07-31,43.290000915527344
175962,SO,2014-08-01,43.31999969482422
175963,SO,2014-08-04,43.09999847412109
175964,SO,2014-08-05,42.59999847412109
175965,SO,2014-08-06,42.16999816894531
175966,SO,2014-08-07,42.619998931884766
175967,SO,2014-08-08,43.52999877929688
175968,SO,2014-08-11,43.060001373291016
175969,SO,2014-08-12,43.220001220703125
175970,SO,2014-08-13,43.06999969482422
175971,SO,2014-08-14,43.43000030517578
175972,SO,2014-08-15,43.41999816894531
175973,SO,2014-08-18,43.380001068115234
175974,SO,2014-08-19,43.79999923706055
175975,SO,2014-08-20,43.810001373291016
175976,SO,2014-08-21,43.88999938964844
175977,SO,2014-08-22,43.68000030517578
175978,SO,2014-08-25,43.900001525878906
175979,SO,2014-08-26,43.540000915527344
175980,SO,2014-08-27,43.83000183105469
175981,SO,2014-08-28,44.22999954223633
175982,SO,2014-08-29,44.400001525878906
175983,SO,2014-09-02,43.79999923706055
175984,SO,2014-09-03,44.18000030517578
175985,SO,2014-09-04,44.15999984741211
175986,SO,2014-09-05,44.790000915527344
175987,SO,2014-09-08,44.560001373291016
175988,SO,2014-09-09,43.970001220703125
175989,SO,2014-09-10,43.7599983215332
175990,SO,2014-09-11,44.060001373291016
175991,SO,2014-09-12,43.36000061035156
175992,SO,2014-09-15,43.369998931884766
175993,SO,2014-09-16,43.93000030517578
175994,SO,2014-09-17,43.56999969482422
175995,SO,2014-09-18,43.27999877929688
175996,SO,2014-09-19,43.68999862670898
175997,SO,2014-09-22,43.470001220703125
175998,SO,2014-09-23,43.400001525878906
175999,SO,2014-09-24,43.45000076293945
176000,SO,2014-09-25,43.33000183105469
176001,SO,2014-09-26,43.45000076293945
176002,SO,2014-09-29,43.630001068115234
176003,SO,2014-09-30,43.650001525878906
176004,SO,2014-10-01,44.09000015258789
176005,SO,2014-10-02,44.130001068115234
176006,SO,2014-10-03,44.13999938964844
176007,SO,2014-10-06,44.06999969482422
176008,SO,2014-10-07,44.13999938964844
176009,SO,2014-10-08,45.040000915527344
176010,SO,2014-10-09,44.83000183105469
176011,SO,2014-10-10,45.11000061035156
176012,SO,2014-10-13,45.84999847412109
176013,SO,2014-10-14,46.900001525878906
176014,SO,2014-10-15,46.84999847412109
176015,SO,2014-10-16,46.369998931884766
176016,SO,2014-10-17,46.220001220703125
176017,SO,2014-10-20,46.77999877929688
176018,SO,2014-10-21,46.93000030517578
176019,SO,2014-10-22,47.18999862670898
176020,SO,2014-10-23,47.209999084472656
176021,SO,2014-10-24,47.40999984741211
176022,SO,2014-10-27,47.380001068115234
176023,SO,2014-10-28,47.369998931884766
176024,SO,2014-10-29,46.41999816894531
176025,SO,2014-10-30,46.45000076293945
176026,SO,2014-10-31,46.36000061035156
176027,SO,2014-11-03,46.77000045776367
176028,SO,2014-11-04,46.93999862670898
176029,SO,2014-11-05,47.959999084472656
176030,SO,2014-11-06,47.0099983215332
176031,SO,2014-11-07,47.130001068115234
176032,SO,2014-11-10,47.59000015258789
176033,SO,2014-11-11,47.58000183105469
176034,SO,2014-11-12,47.09999847412109
176035,SO,2014-11-13,46.93999862670898
176036,SO,2014-11-14,46.63999938964844
176037,SO,2014-11-17,47.08000183105469
176038,SO,2014-11-18,47.25
176039,SO,2014-11-19,47.27000045776367
176040,SO,2014-11-20,47.11000061035156
176041,SO,2014-11-21,47.25
176042,SO,2014-11-24,46.709999084472656
176043,SO,2014-11-25,46.470001220703125
176044,SO,2014-11-26,46.81999969482422
176045,SO,2014-11-28,47.43000030517578
176046,SO,2014-12-01,47.68999862670898
176047,SO,2014-12-02,47.90999984741211
176048,SO,2014-12-03,47.900001525878906
176049,SO,2014-12-04,47.90999984741211
176050,SO,2014-12-05,47.540000915527344
176051,SO,2014-12-08,48.04999923706055
176052,SO,2014-12-09,48.13999938964844
176053,SO,2014-12-10,47.91999816894531
176054,SO,2014-12-11,48.400001525878906
176055,SO,2014-12-12,47.91999816894531
176056,SO,2014-12-15,47.84999847412109
176057,SO,2014-12-16,47.7599983215332
176058,SO,2014-12-17,48.29999923706055
176059,SO,2014-12-18,49.0
176060,SO,2014-12-19,49.02000045776367
176061,SO,2014-12-22,49.36000061035156
176062,SO,2014-12-23,49.16999816894531
176063,SO,2014-12-24,49.90999984741211
176064,SO,2014-12-26,50.470001220703125
176065,SO,2014-12-29,50.880001068115234
176066,SO,2014-12-30,49.77000045776367
176067,SO,2014-12-31,49.11000061035156
176068,SO,2015-01-02,49.369998931884766
176069,SO,2015-01-05,49.15999984741211
176070,SO,2015-01-06,49.75
176071,SO,2015-01-07,50.29999923706055
176072,SO,2015-01-08,50.34000015258789
176073,SO,2015-01-09,49.70000076293945
176074,SO,2015-01-12,49.709999084472656
176075,SO,2015-01-13,49.68000030517578
176076,SO,2015-01-14,50.18999862670898
176077,SO,2015-01-15,50.79999923706055
176078,SO,2015-01-16,51.34999847412109
176079,SO,2015-01-20,51.65999984741211
176080,SO,2015-01-21,52.0099983215332
176081,SO,2015-01-22,52.130001068115234
176082,SO,2015-01-23,52.22999954223633
176083,SO,2015-01-26,52.22999954223633
176084,SO,2015-01-27,52.41999816894531
176085,SO,2015-01-28,52.16999816894531
176086,SO,2015-01-29,52.790000915527344
176087,SO,2015-01-30,50.720001220703125
176088,SO,2015-02-02,50.77999877929688
176089,SO,2015-02-03,50.79999923706055
176090,SO,2015-02-04,49.459999084472656
176091,SO,2015-02-05,49.709999084472656
176092,SO,2015-02-06,48.16999816894531
176093,SO,2015-02-09,47.790000915527344
176094,SO,2015-02-10,48.68000030517578
176095,SO,2015-02-11,47.95000076293945
176096,SO,2015-02-12,46.560001373291016
176097,SO,2015-02-13,45.880001068115234
176098,SO,2015-02-17,45.540000915527344
176099,SO,2015-02-18,46.84000015258789
176100,SO,2015-02-19,46.18999862670898
176101,SO,2015-02-20,46.13999938964844
176102,SO,2015-02-23,46.470001220703125
176103,SO,2015-02-24,46.88999938964844
176104,SO,2015-02-25,45.91999816894531
176105,SO,2015-02-26,45.7599983215332
176106,SO,2015-02-27,45.790000915527344
176107,SO,2015-03-02,44.869998931884766
176108,SO,2015-03-03,45.150001525878906
176109,SO,2015-03-04,44.83000183105469
176110,SO,2015-03-05,45.02000045776367
176111,SO,2015-03-06,44.09000015258789
176112,SO,2015-03-09,44.0099983215332
176113,SO,2015-03-10,43.93000030517578
176114,SO,2015-03-11,43.720001220703125
176115,SO,2015-03-12,44.459999084472656
176116,SO,2015-03-13,43.95000076293945
176117,SO,2015-03-16,44.630001068115234
176118,SO,2015-03-17,44.31999969482422
176119,SO,2015-03-18,45.13999938964844
176120,SO,2015-03-19,44.65999984741211
176121,SO,2015-03-20,44.970001220703125
176122,SO,2015-03-23,45.16999816894531
176123,SO,2015-03-24,44.52000045776367
176124,SO,2015-03-25,44.02999877929688
176125,SO,2015-03-26,43.7599983215332
176126,SO,2015-03-27,44.0099983215332
176127,SO,2015-03-30,44.33000183105469
176128,SO,2015-03-31,44.27999877929688
176129,SO,2015-04-01,44.619998931884766
176130,SO,2015-04-02,44.63999938964844
176131,SO,2015-04-06,44.91999816894531
176132,SO,2015-04-07,44.2599983215332
176133,SO,2015-04-08,44.34000015258789
176134,SO,2015-04-09,44.470001220703125
176135,SO,2015-04-10,44.619998931884766
176136,SO,2015-04-13,44.20000076293945
176137,SO,2015-04-14,44.34999847412109
176138,SO,2015-04-15,44.20000076293945
176139,SO,2015-04-16,44.11000061035156
176140,SO,2015-04-17,44.11000061035156
176141,SO,2015-04-20,44.7599983215332
176142,SO,2015-04-21,44.41999816894531
176143,SO,2015-04-22,44.47999954223633
176144,SO,2015-04-23,44.68999862670898
176145,SO,2015-04-24,44.869998931884766
176146,SO,2015-04-27,44.31999969482422
176147,SO,2015-04-28,44.65999984741211
176148,SO,2015-04-29,44.650001525878906
176149,SO,2015-04-30,44.29999923706055
176150,SO,2015-05-01,44.81999969482422
176151,SO,2015-05-04,44.97999954223633
176152,SO,2015-05-05,44.27000045776367
176153,SO,2015-05-06,44.08000183105469
176154,SO,2015-05-07,44.22999954223633
176155,SO,2015-05-08,44.150001525878906
176156,SO,2015-05-11,43.59000015258789
176157,SO,2015-05-12,43.470001220703125
176158,SO,2015-05-13,43.380001068115234
176159,SO,2015-05-14,43.18000030517578
176160,SO,2015-05-15,43.720001220703125
176161,SO,2015-05-18,43.650001525878906
176162,SO,2015-05-19,43.66999816894531
176163,SO,2015-05-20,43.66999816894531
176164,SO,2015-05-21,43.380001068115234
176165,SO,2015-05-22,43.22999954223633
176166,SO,2015-05-26,43.29999923706055
176167,SO,2015-05-27,43.72999954223633
176168,SO,2015-05-28,43.5099983215332
176169,SO,2015-05-29,43.68999862670898
176170,SO,2015-06-01,43.66999816894531
176171,SO,2015-06-02,43.27999877929688
176172,SO,2015-06-03,43.119998931884766
176173,SO,2015-06-04,43.18000030517578
176174,SO,2015-06-05,42.65999984741211
176175,SO,2015-06-08,42.59999847412109
176176,SO,2015-06-09,42.43999862670898
176177,SO,2015-06-10,42.34000015258789
176178,SO,2015-06-11,42.59000015258789
176179,SO,2015-06-12,42.29999923706055
176180,SO,2015-06-15,42.09000015258789
176181,SO,2015-06-16,42.47999954223633
176182,SO,2015-06-17,42.68999862670898
176183,SO,2015-06-18,43.31999969482422
176184,SO,2015-06-19,42.72999954223633
176185,SO,2015-06-22,42.5099983215332
176186,SO,2015-06-23,42.04999923706055
176187,SO,2015-06-24,41.70000076293945
176188,SO,2015-06-25,41.61000061035156
176189,SO,2015-06-26,41.88999938964844
176190,SO,2015-06-29,41.959999084472656
176191,SO,2015-06-30,41.900001525878906
176192,SO,2015-07-01,42.18000030517578
176193,SO,2015-07-02,42.88999938964844
176194,SO,2015-07-06,43.119998931884766
176195,SO,2015-07-07,44.2599983215332
176196,SO,2015-07-08,44.20000076293945
176197,SO,2015-07-09,43.27000045776367
176198,SO,2015-07-10,43.36000061035156
176199,SO,2015-07-13,43.400001525878906
176200,SO,2015-07-14,43.209999084472656
176201,SO,2015-07-15,43.369998931884766
176202,SO,2015-07-16,43.97999954223633
176203,SO,2015-07-17,43.5099983215332
176204,SO,2015-07-20,43.31999969482422
176205,SO,2015-07-21,43.209999084472656
176206,SO,2015-07-22,43.25
176207,SO,2015-07-23,42.97999954223633
176208,SO,2015-07-24,42.880001068115234
176209,SO,2015-07-27,43.43999862670898
176210,SO,2015-07-28,43.540000915527344
176211,SO,2015-07-29,43.56999969482422
176212,SO,2015-07-30,44.380001068115234
176213,SO,2015-07-31,44.72999954223633
176214,SO,2015-08-03,44.959999084472656
176215,SO,2015-08-04,44.41999816894531
176216,SO,2015-08-05,44.61000061035156
176217,SO,2015-08-06,45.060001373291016
176218,SO,2015-08-07,45.52999877929688
176219,SO,2015-08-10,45.459999084472656
176220,SO,2015-08-11,45.90999984741211
176221,SO,2015-08-12,46.56999969482422
176222,SO,2015-08-13,46.15999984741211
176223,SO,2015-08-14,46.33000183105469
176224,SO,2015-08-17,46.29999923706055
176225,SO,2015-08-18,46.06999969482422
176226,SO,2015-08-19,46.310001373291016
176227,SO,2015-08-20,46.36000061035156
176228,SO,2015-08-21,45.79999923706055
176229,SO,2015-08-24,43.58000183105469
176230,SO,2015-08-25,42.5
176231,SO,2015-08-26,43.61000061035156
176232,SO,2015-08-27,43.90999984741211
176233,SO,2015-08-28,43.7400016784668
176234,SO,2015-08-31,43.40999984741211
176235,SO,2015-09-01,42.40999984741211
176236,SO,2015-09-02,42.52000045776367
176237,SO,2015-09-03,42.58000183105469
176238,SO,2015-09-04,41.97999954223633
176239,SO,2015-09-08,42.70000076293945
176240,SO,2015-09-09,42.459999084472656
176241,SO,2015-09-10,42.29999923706055
176242,SO,2015-09-11,42.709999084472656
176243,SO,2015-09-14,42.630001068115234
176244,SO,2015-09-15,42.630001068115234
176245,SO,2015-09-16,42.90999984741211
176246,SO,2015-09-17,43.47999954223633
176247,SO,2015-09-18,43.43000030517578
176248,SO,2015-09-21,43.77000045776367
176249,SO,2015-09-22,43.0099983215332
176250,SO,2015-09-23,42.95000076293945
176251,SO,2015-09-24,43.47999954223633
176252,SO,2015-09-25,44.130001068115234
176253,SO,2015-09-28,44.09000015258789
176254,SO,2015-09-29,44.290000915527344
176255,SO,2015-09-30,44.70000076293945
176256,SO,2015-10-01,44.18999862670898
176257,SO,2015-10-02,44.68999862670898
176258,SO,2015-10-05,45.20000076293945
176259,SO,2015-10-06,44.790000915527344
176260,SO,2015-10-07,44.7599983215332
176261,SO,2015-10-08,45.150001525878906
176262,SO,2015-10-09,44.959999084472656
176263,SO,2015-10-12,45.61000061035156
176264,SO,2015-10-13,45.56999969482422
176265,SO,2015-10-14,45.52000045776367
176266,SO,2015-10-15,45.81999969482422
176267,SO,2015-10-16,46.220001220703125
176268,SO,2015-10-19,45.959999084472656
176269,SO,2015-10-20,45.970001220703125
176270,SO,2015-10-21,46.08000183105469
176271,SO,2015-10-22,46.5
176272,SO,2015-10-23,45.810001373291016
176273,SO,2015-10-26,45.63999938964844
176274,SO,2015-10-27,45.65999984741211
176275,SO,2015-10-28,45.33000183105469
176276,SO,2015-10-29,44.95000076293945
176277,SO,2015-10-30,45.09999847412109
176278,SO,2015-11-02,45.22999954223633
176279,SO,2015-11-03,45.43999862670898
176280,SO,2015-11-04,45.79999923706055
176281,SO,2015-11-05,45.630001068115234
176282,SO,2015-11-06,43.59000015258789
176283,SO,2015-11-09,44.02000045776367
176284,SO,2015-11-10,44.43999862670898
176285,SO,2015-11-11,45.02999877929688
176286,SO,2015-11-12,43.88999938964844
176287,SO,2015-11-13,43.95000076293945
176288,SO,2015-11-16,44.7400016784668
176289,SO,2015-11-17,44.09999847412109
176290,SO,2015-11-18,44.45000076293945
176291,SO,2015-11-19,45.18000030517578
176292,SO,2015-11-20,45.2400016784668
176293,SO,2015-11-23,44.91999816894531
176294,SO,2015-11-24,44.810001373291016
176295,SO,2015-11-25,44.58000183105469
176296,SO,2015-11-27,44.58000183105469
176297,SO,2015-11-30,44.540000915527344
176298,SO,2015-12-01,45.18000030517578
176299,SO,2015-12-02,44.209999084472656
176300,SO,2015-12-03,44.18000030517578
176301,SO,2015-12-04,44.83000183105469
176302,SO,2015-12-07,45.27999877929688
176303,SO,2015-12-08,45.29999923706055
176304,SO,2015-12-09,45.13999938964844
176305,SO,2015-12-10,44.4900016784668
176306,SO,2015-12-11,44.400001525878906
176307,SO,2015-12-14,44.95000076293945
176308,SO,2015-12-15,45.40999984741211
176309,SO,2015-12-16,46.33000183105469
176310,SO,2015-12-17,46.5099983215332
176311,SO,2015-12-18,46.20000076293945
176312,SO,2015-12-21,46.22999954223633
176313,SO,2015-12-22,46.45000076293945
176314,SO,2015-12-23,47.09999847412109
176315,SO,2015-12-24,47.09999847412109
176316,SO,2015-12-28,47.11000061035156
176317,SO,2015-12-29,47.2599983215332
176318,SO,2015-12-30,47.27000045776367
176319,SO,2015-12-31,46.790000915527344
176320,SO,2016-01-04,47.02999877929688
176321,SO,2016-01-05,47.36000061035156
176322,SO,2016-01-06,47.369998931884766
176323,SO,2016-01-07,46.970001220703125
176324,SO,2016-01-08,46.619998931884766
176325,SO,2016-01-11,46.84000015258789
176326,SO,2016-01-12,46.45000076293945
176327,SO,2016-01-13,46.79999923706055
176328,SO,2016-01-14,47.13999938964844
176329,SO,2016-01-15,47.16999816894531
176330,SO,2016-01-19,47.93999862670898
176331,SO,2016-01-20,47.15999984741211
176332,SO,2016-01-21,46.810001373291016
176333,SO,2016-01-22,47.34999847412109
176334,SO,2016-01-25,47.38999938964844
176335,SO,2016-01-26,47.58000183105469
176336,SO,2016-01-27,47.63999938964844
176337,SO,2016-01-28,48.27999877929688
176338,SO,2016-01-29,48.91999816894531
176339,SO,2016-02-01,49.900001525878906
176340,SO,2016-02-02,49.630001068115234
176341,SO,2016-02-03,48.5099983215332
176342,SO,2016-02-04,48.41999816894531
176343,SO,2016-02-05,48.220001220703125
176344,SO,2016-02-08,48.81999969482422
176345,SO,2016-02-09,49.20000076293945
176346,SO,2016-02-10,49.209999084472656
176347,SO,2016-02-11,48.04999923706055
176348,SO,2016-02-12,47.90999984741211
176349,SO,2016-02-16,48.09000015258789
176350,SO,2016-02-17,47.83000183105469
176351,SO,2016-02-18,48.869998931884766
176352,SO,2016-02-19,48.56999969482422
176353,SO,2016-02-22,49.09999847412109
176354,SO,2016-02-23,49.09999847412109
176355,SO,2016-02-24,48.97999954223633
176356,SO,2016-02-25,49.36000061035156
176357,SO,2016-02-26,48.18999862670898
176358,SO,2016-02-29,48.18000030517578
176359,SO,2016-03-01,47.4900016784668
176360,SO,2016-03-02,47.97999954223633
176361,SO,2016-03-03,48.18999862670898
176362,SO,2016-03-04,48.630001068115234
176363,SO,2016-03-07,48.4900016784668
176364,SO,2016-03-08,49.150001525878906
176365,SO,2016-03-09,49.560001373291016
176366,SO,2016-03-10,49.869998931884766
176367,SO,2016-03-11,49.790000915527344
176368,SO,2016-03-14,49.95000076293945
176369,SO,2016-03-15,50.33000183105469
176370,SO,2016-03-16,50.68000030517578
176371,SO,2016-03-17,50.81999969482422
176372,SO,2016-03-18,50.7599983215332
176373,SO,2016-03-21,50.47999954223633
176374,SO,2016-03-22,50.27000045776367
176375,SO,2016-03-23,50.66999816894531
176376,SO,2016-03-24,50.900001525878906
176377,SO,2016-03-28,50.58000183105469
176378,SO,2016-03-29,51.20000076293945
176379,SO,2016-03-30,51.209999084472656
176380,SO,2016-03-31,51.72999954223633
176381,SO,2016-04-01,51.70000076293945
176382,SO,2016-04-04,51.52999877929688
176383,SO,2016-04-05,50.650001525878906
176384,SO,2016-04-06,50.36000061035156
176385,SO,2016-04-07,50.66999816894531
176386,SO,2016-04-08,50.72999954223633
176387,SO,2016-04-11,50.470001220703125
176388,SO,2016-04-12,50.77000045776367
176389,SO,2016-04-13,50.36000061035156
176390,SO,2016-04-14,50.45000076293945
176391,SO,2016-04-15,50.68000030517578
176392,SO,2016-04-18,50.90999984741211
176393,SO,2016-04-19,51.0
176394,SO,2016-04-20,49.77000045776367
176395,SO,2016-04-21,48.93999862670898
176396,SO,2016-04-22,49.2599983215332
176397,SO,2016-04-25,49.27000045776367
176398,SO,2016-04-26,49.20000076293945
176399,SO,2016-04-27,49.540000915527344
176400,SO,2016-04-28,49.95000076293945
176401,SO,2016-04-29,50.09999847412109
176402,SO,2016-05-02,50.40999984741211
176403,SO,2016-05-03,50.5
176404,SO,2016-05-04,51.36000061035156
176405,SO,2016-05-05,50.619998931884766
176406,SO,2016-05-06,49.4900016784668
176407,SO,2016-05-09,49.810001373291016
176408,SO,2016-05-10,50.13999938964844
176409,SO,2016-05-11,50.31999969482422
176410,SO,2016-05-12,50.15999984741211
176411,SO,2016-05-13,49.88999938964844
176412,SO,2016-05-16,49.93999862670898
176413,SO,2016-05-17,49.08000183105469
176414,SO,2016-05-18,48.040000915527344
176415,SO,2016-05-19,48.66999816894531
176416,SO,2016-05-20,48.650001525878906
176417,SO,2016-05-23,48.09000015258789
176418,SO,2016-05-24,48.459999084472656
176419,SO,2016-05-25,48.54999923706055
176420,SO,2016-05-26,49.220001220703125
176421,SO,2016-05-27,49.15999984741211
176422,SO,2016-05-31,49.43999862670898
176423,SO,2016-06-01,49.56999969482422
176424,SO,2016-06-02,49.36000061035156
176425,SO,2016-06-03,50.18000030517578
176426,SO,2016-06-06,50.130001068115234
176427,SO,2016-06-07,50.09000015258789
176428,SO,2016-06-08,50.369998931884766
176429,SO,2016-06-09,50.86000061035156
176430,SO,2016-06-10,51.11000061035156
176431,SO,2016-06-13,50.9900016784668
176432,SO,2016-06-14,51.33000183105469
176433,SO,2016-06-15,50.880001068115234
176434,SO,2016-06-16,51.060001373291016
176435,SO,2016-06-17,51.150001525878906
176436,SO,2016-06-20,50.93999862670898
176437,SO,2016-06-21,50.900001525878906
176438,SO,2016-06-22,50.84999847412109
176439,SO,2016-06-23,51.060001373291016
176440,SO,2016-06-24,51.18999862670898
176441,SO,2016-06-27,52.20000076293945
176442,SO,2016-06-28,52.310001373291016
176443,SO,2016-06-29,52.220001220703125
176444,SO,2016-06-30,53.630001068115234
176445,SO,2016-07-01,53.83000183105469
176446,SO,2016-07-05,54.25
176447,SO,2016-07-06,54.43999862670898
176448,SO,2016-07-07,53.65999984741211
176449,SO,2016-07-08,54.13999938964844
176450,SO,2016-07-11,53.790000915527344
176451,SO,2016-07-12,52.84000015258789
176452,SO,2016-07-13,53.130001068115234
176453,SO,2016-07-14,53.61000061035156
176454,SO,2016-07-15,53.630001068115234
176455,SO,2016-07-18,53.619998931884766
176456,SO,2016-07-19,53.619998931884766
176457,SO,2016-07-20,53.33000183105469
176458,SO,2016-07-21,53.900001525878906
176459,SO,2016-07-22,54.540000915527344
176460,SO,2016-07-25,54.540000915527344
176461,SO,2016-07-26,54.45000076293945
176462,SO,2016-07-27,53.540000915527344
176463,SO,2016-07-28,53.2599983215332
176464,SO,2016-07-29,53.5
176465,SO,2016-08-01,53.650001525878906
176466,SO,2016-08-02,53.36000061035156
176467,SO,2016-08-03,53.040000915527344
176468,SO,2016-08-04,53.15999984741211
176469,SO,2016-08-05,52.63999938964844
176470,SO,2016-08-08,52.68999862670898
176471,SO,2016-08-09,52.84000015258789
176472,SO,2016-08-10,52.880001068115234
176473,SO,2016-08-11,52.31999969482422
176474,SO,2016-08-12,52.34999847412109
176475,SO,2016-08-15,51.4900016784668
176476,SO,2016-08-16,50.959999084472656
176477,SO,2016-08-17,51.470001220703125
176478,SO,2016-08-18,52.310001373291016
176479,SO,2016-08-19,51.959999084472656
176480,SO,2016-08-22,52.0
176481,SO,2016-08-23,51.709999084472656
176482,SO,2016-08-24,51.790000915527344
176483,SO,2016-08-25,51.86000061035156
176484,SO,2016-08-26,51.04999923706055
176485,SO,2016-08-29,51.34000015258789
176486,SO,2016-08-30,50.959999084472656
176487,SO,2016-08-31,51.33000183105469
176488,SO,2016-09-01,51.18000030517578
176489,SO,2016-09-02,51.79999923706055
176490,SO,2016-09-06,52.130001068115234
176491,SO,2016-09-07,52.220001220703125
176492,SO,2016-09-08,52.470001220703125
176493,SO,2016-09-09,50.869998931884766
176494,SO,2016-09-12,51.959999084472656
176495,SO,2016-09-13,51.2599983215332
176496,SO,2016-09-14,51.34999847412109
176497,SO,2016-09-15,51.459999084472656
176498,SO,2016-09-16,51.970001220703125
176499,SO,2016-09-19,52.43000030517578
176500,SO,2016-09-20,52.13999938964844
176501,SO,2016-09-21,53.18000030517578
176502,SO,2016-09-22,53.47999954223633
176503,SO,2016-09-23,53.52999877929688
176504,SO,2016-09-26,53.310001373291016
176505,SO,2016-09-27,52.84000015258789
176506,SO,2016-09-28,52.70000076293945
176507,SO,2016-09-29,52.04999923706055
176508,SO,2016-09-30,51.29999923706055
176509,SO,2016-10-03,50.720001220703125
176510,SO,2016-10-04,49.84000015258789
176511,SO,2016-10-05,49.52000045776367
176512,SO,2016-10-06,49.43000030517578
176513,SO,2016-10-07,49.15999984741211
176514,SO,2016-10-10,49.75
176515,SO,2016-10-11,49.40999984741211
176516,SO,2016-10-12,50.02999877929688
176517,SO,2016-10-13,50.7599983215332
176518,SO,2016-10-14,50.560001373291016
176519,SO,2016-10-17,50.68999862670898
176520,SO,2016-10-18,51.09000015258789
176521,SO,2016-10-19,50.72999954223633
176522,SO,2016-10-20,50.720001220703125
176523,SO,2016-10-21,50.52999877929688
176524,SO,2016-10-24,50.84999847412109
176525,SO,2016-10-25,50.970001220703125
176526,SO,2016-10-26,50.970001220703125
176527,SO,2016-10-27,50.7599983215332
176528,SO,2016-10-28,50.70000076293945
176529,SO,2016-10-31,51.56999969482422
176530,SO,2016-11-01,50.47999954223633
176531,SO,2016-11-02,50.18999862670898
176532,SO,2016-11-03,50.38999938964844
176533,SO,2016-11-04,50.11000061035156
176534,SO,2016-11-07,50.619998931884766
176535,SO,2016-11-08,50.7599983215332
176536,SO,2016-11-09,49.220001220703125
176537,SO,2016-11-10,47.90999984741211
176538,SO,2016-11-11,47.77999877929688
176539,SO,2016-11-14,47.630001068115234
176540,SO,2016-11-15,48.34000015258789
176541,SO,2016-11-16,48.43000030517578
176542,SO,2016-11-17,47.5
176543,SO,2016-11-18,47.130001068115234
176544,SO,2016-11-21,47.540000915527344
176545,SO,2016-11-22,47.59999847412109
176546,SO,2016-11-23,47.22999954223633
176547,SO,2016-11-25,47.77999877929688
176548,SO,2016-11-28,48.310001373291016
176549,SO,2016-11-29,48.310001373291016
176550,SO,2016-11-30,46.81999969482422
176551,SO,2016-12-01,46.59000015258789
176552,SO,2016-12-02,46.7599983215332
176553,SO,2016-12-05,46.869998931884766
176554,SO,2016-12-06,46.93000030517578
176555,SO,2016-12-07,47.150001525878906
176556,SO,2016-12-08,47.40999984741211
176557,SO,2016-12-09,47.93999862670898
176558,SO,2016-12-12,48.720001220703125
176559,SO,2016-12-13,49.18999862670898
176560,SO,2016-12-14,48.47999954223633
176561,SO,2016-12-15,48.459999084472656
176562,SO,2016-12-16,48.91999816894531
176563,SO,2016-12-19,49.09000015258789
176564,SO,2016-12-20,49.20000076293945
176565,SO,2016-12-21,49.2400016784668
176566,SO,2016-12-22,49.36000061035156
176567,SO,2016-12-23,49.33000183105469
176568,SO,2016-12-27,49.29999923706055
176569,SO,2016-12-28,48.900001525878906
176570,SO,2016-12-29,49.369998931884766
176571,SO,2016-12-30,49.18999862670898
176572,SO,2017-01-03,49.040000915527344
176573,SO,2017-01-04,48.9900016784668
176574,SO,2017-01-05,49.13999938964844
176575,SO,2017-01-06,49.0099983215332
176576,SO,2017-01-09,48.52999877929688
176577,SO,2017-01-10,48.380001068115234
176578,SO,2017-01-11,48.7400016784668
176579,SO,2017-01-12,49.0
176580,SO,2017-01-13,48.79999923706055
176581,SO,2017-01-17,49.68999862670898
176582,SO,2017-01-18,49.619998931884766
176583,SO,2017-01-19,49.04999923706055
176584,SO,2017-01-20,49.060001373291016
176585,SO,2017-01-23,48.83000183105469
176586,SO,2017-01-24,48.56999969482422
176587,SO,2017-01-25,48.4900016784668
176588,SO,2017-01-26,48.630001068115234
176589,SO,2017-01-27,48.47999954223633
176590,SO,2017-01-30,48.65999984741211
176591,SO,2017-01-31,49.43000030517578
176592,SO,2017-02-01,48.54999923706055
176593,SO,2017-02-02,48.97999954223633
176594,SO,2017-02-03,48.83000183105469
176595,SO,2017-02-06,48.7599983215332
176596,SO,2017-02-07,48.77000045776367
176597,SO,2017-02-08,49.220001220703125
176598,SO,2017-02-09,48.86000061035156
176599,SO,2017-02-10,49.04999923706055
176600,SO,2017-02-13,49.220001220703125
176601,SO,2017-02-14,48.59000015258789
176602,SO,2017-02-15,48.34999847412109
176603,SO,2017-02-16,48.2400016784668
176604,SO,2017-02-17,47.79999923706055
176605,SO,2017-02-21,48.27999877929688
176606,SO,2017-02-22,48.9900016784668
176607,SO,2017-02-23,49.66999816894531
176608,SO,2017-02-24,50.5
176609,SO,2017-02-27,50.27000045776367
176610,SO,2017-02-28,50.81999969482422
176611,SO,2017-03-01,50.060001373291016
176612,SO,2017-03-02,50.31999969482422
176613,SO,2017-03-03,50.369998931884766
176614,SO,2017-03-06,50.2400016784668
176615,SO,2017-03-07,50.400001525878906
176616,SO,2017-03-08,49.77000045776367
176617,SO,2017-03-09,49.5
176618,SO,2017-03-10,49.630001068115234
176619,SO,2017-03-13,49.72999954223633
176620,SO,2017-03-14,49.880001068115234
176621,SO,2017-03-15,50.630001068115234
176622,SO,2017-03-16,50.18999862670898
176623,SO,2017-03-17,50.66999816894531
176624,SO,2017-03-20,50.380001068115234
176625,SO,2017-03-21,51.0099983215332
176626,SO,2017-03-22,50.72999954223633
176627,SO,2017-03-23,50.369998931884766
176628,SO,2017-03-24,50.41999816894531
176629,SO,2017-03-27,50.29999923706055
176630,SO,2017-03-28,50.09000015258789
176631,SO,2017-03-29,49.95000076293945
176632,SO,2017-03-30,49.66999816894531
176633,SO,2017-03-31,49.77999877929688
176634,SO,2017-04-03,49.959999084472656
176635,SO,2017-04-04,50.02000045776367
176636,SO,2017-04-05,50.43000030517578
176637,SO,2017-04-06,50.130001068115234
176638,SO,2017-04-07,49.68999862670898
176639,SO,2017-04-10,49.66999816894531
176640,SO,2017-04-11,49.29999923706055
176641,SO,2017-04-12,49.65999984741211
176642,SO,2017-04-13,49.41999816894531
176643,SO,2017-04-17,49.77999877929688
176644,SO,2017-04-18,49.970001220703125
176645,SO,2017-04-19,49.75
176646,SO,2017-04-20,49.77000045776367
176647,SO,2017-04-21,49.97999954223633
176648,SO,2017-04-24,50.150001525878906
176649,SO,2017-04-25,50.15999984741211
176650,SO,2017-04-26,49.970001220703125
176651,SO,2017-04-27,50.06999969482422
176652,SO,2017-04-28,49.79999923706055
176653,SO,2017-05-01,49.59000015258789
176654,SO,2017-05-02,49.5099983215332
176655,SO,2017-05-03,49.470001220703125
176656,SO,2017-05-04,49.790000915527344
176657,SO,2017-05-05,50.06999969482422
176658,SO,2017-05-08,50.02999877929688
176659,SO,2017-05-09,49.97999954223633
176660,SO,2017-05-10,49.869998931884766
176661,SO,2017-05-11,49.77000045776367
176662,SO,2017-05-12,49.869998931884766
176663,SO,2017-05-15,49.97999954223633
176664,SO,2017-05-16,49.34000015258789
176665,SO,2017-05-17,49.63999938964844
176666,SO,2017-05-18,49.77000045776367
176667,SO,2017-05-19,49.880001068115234
176668,SO,2017-05-22,50.0099983215332
176669,SO,2017-05-23,50.08000183105469
176670,SO,2017-05-24,50.380001068115234
176671,SO,2017-05-25,50.5
176672,SO,2017-05-26,50.45000076293945
176673,SO,2017-05-30,50.56999969482422
176674,SO,2017-05-31,50.61000061035156
176675,SO,2017-06-01,50.93000030517578
176676,SO,2017-06-02,51.0099983215332
176677,SO,2017-06-05,50.810001373291016
176678,SO,2017-06-06,50.790000915527344
176679,SO,2017-06-07,51.0099983215332
176680,SO,2017-06-08,50.7400016784668
176681,SO,2017-06-09,50.68000030517578
176682,SO,2017-06-12,50.84999847412109
176683,SO,2017-06-13,51.060001373291016
176684,SO,2017-06-14,51.220001220703125
176685,SO,2017-06-15,51.709999084472656
176686,SO,2017-06-16,51.52999877929688
176687,SO,2017-06-19,51.41999816894531
176688,SO,2017-06-20,51.709999084472656
176689,SO,2017-06-21,51.20000076293945
176690,SO,2017-06-22,50.380001068115234
176691,SO,2017-06-23,49.84000015258789
176692,SO,2017-06-26,50.09999847412109
176693,SO,2017-06-27,49.400001525878906
176694,SO,2017-06-28,49.150001525878906
176695,SO,2017-06-29,48.290000915527344
176696,SO,2017-06-30,47.880001068115234
176697,SO,2017-07-03,47.650001525878906
176698,SO,2017-07-05,47.41999816894531
176699,SO,2017-07-06,47.400001525878906
176700,SO,2017-07-07,47.36000061035156
176701,SO,2017-07-10,47.27999877929688
176702,SO,2017-07-11,47.27999877929688
176703,SO,2017-07-12,47.5099983215332
176704,SO,2017-07-13,47.119998931884766
176705,SO,2017-07-14,47.2599983215332
176706,SO,2017-07-17,47.040000915527344
176707,SO,2017-07-18,47.119998931884766
176708,SO,2017-07-19,47.22999954223633
176709,SO,2017-07-20,47.31999969482422
176710,SO,2017-07-21,47.880001068115234
176711,SO,2017-07-24,47.25
176712,SO,2017-07-25,46.77999877929688
176713,SO,2017-07-26,47.400001525878906
176714,SO,2017-07-27,47.81999969482422
176715,SO,2017-07-28,47.5099983215332
176716,SO,2017-07-31,47.93000030517578
176717,SO,2017-08-01,48.52999877929688
176718,SO,2017-08-02,49.77999877929688
176719,SO,2017-08-03,49.36000061035156
176720,SO,2017-08-04,48.790000915527344
176721,SO,2017-08-07,49.0
176722,SO,2017-08-08,49.119998931884766
176723,SO,2017-08-09,48.84999847412109
176724,SO,2017-08-10,48.810001373291016
176725,SO,2017-08-11,48.41999816894531
176726,SO,2017-08-14,48.63999938964844
176727,SO,2017-08-15,48.959999084472656
176728,SO,2017-08-16,48.9900016784668
176729,SO,2017-08-17,47.91999816894531
176730,SO,2017-08-18,48.29999923706055
176731,SO,2017-08-21,48.290000915527344
176732,SO,2017-08-22,47.95000076293945
176733,SO,2017-08-23,48.040000915527344
176734,SO,2017-08-24,48.02000045776367
176735,SO,2017-08-25,48.310001373291016
176736,SO,2017-08-28,48.34999847412109
176737,SO,2017-08-29,48.18000030517578
176738,SO,2017-08-30,48.209999084472656
176739,SO,2017-08-31,48.2599983215332
176740,SO,2017-09-01,48.2599983215332
176741,SO,2017-09-05,49.15999984741211
176742,SO,2017-09-06,49.27999877929688
176743,SO,2017-09-07,49.95000076293945
176744,SO,2017-09-08,50.20000076293945
176745,SO,2017-09-11,50.61000061035156
176746,SO,2017-09-12,49.560001373291016
176747,SO,2017-09-13,49.41999816894531
176748,SO,2017-09-14,50.400001525878906
176749,SO,2017-09-15,50.63999938964844
176750,SO,2017-09-18,50.06999969482422
176751,SO,2017-09-19,49.869998931884766
176752,SO,2017-09-20,49.45000076293945
176753,SO,2017-09-21,49.27000045776367
176754,SO,2017-09-22,48.81999969482422
176755,SO,2017-09-25,49.02999877929688
176756,SO,2017-09-26,48.790000915527344
176757,SO,2017-09-27,48.52000045776367
176758,SO,2017-09-28,48.93999862670898
176759,SO,2017-09-29,49.13999938964844
176760,SO,2017-10-02,49.13999938964844
176761,SO,2017-10-03,48.790000915527344
176762,SO,2017-10-04,49.09999847412109
176763,SO,2017-10-05,49.36000061035156
176764,SO,2017-10-06,49.59000015258789
176765,SO,2017-10-09,49.650001525878906
176766,SO,2017-10-10,50.2400016784668
176767,SO,2017-10-11,50.47999954223633
176768,SO,2017-10-12,50.7400016784668
176769,SO,2017-10-13,50.93999862670898
176770,SO,2017-10-16,51.13999938964844
176771,SO,2017-10-17,51.13999938964844
176772,SO,2017-10-18,51.27000045776367
176773,SO,2017-10-19,52.0
176774,SO,2017-10-20,52.209999084472656
176775,SO,2017-10-23,52.20000076293945
176776,SO,2017-10-24,52.369998931884766
176777,SO,2017-10-25,52.209999084472656
176778,SO,2017-10-26,52.060001373291016
176779,SO,2017-10-27,52.09000015258789
176780,SO,2017-10-30,52.09000015258789
176781,SO,2017-10-31,52.20000076293945
176782,SO,2017-11-01,52.08000183105469
176783,SO,2017-11-02,53.25
176784,SO,2017-11-03,52.43999862670898
176785,SO,2017-11-06,51.650001525878906
176786,SO,2017-11-07,51.720001220703125
176787,SO,2017-11-08,51.77000045776367
176788,SO,2017-11-09,52.0099983215332
176789,SO,2017-11-10,51.36000061035156
176790,SO,2017-11-13,51.81999969482422
176791,SO,2017-11-14,52.310001373291016
176792,SO,2017-11-15,51.91999816894531
176793,SO,2017-11-16,51.93999862670898
176794,SO,2017-11-17,50.970001220703125
176795,SO,2017-11-20,51.18000030517578
176796,SO,2017-11-21,51.29999923706055
176797,SO,2017-11-22,51.36000061035156
176798,SO,2017-11-24,51.38999938964844
176799,SO,2017-11-27,51.560001373291016
176800,SO,2017-11-28,51.4900016784668
176801,SO,2017-11-29,51.09000015258789
176802,SO,2017-11-30,51.20000076293945
176803,SO,2017-12-01,51.11000061035156
176804,SO,2017-12-04,50.33000183105469
176805,SO,2017-12-05,50.36000061035156
176806,SO,2017-12-06,50.88999938964844
176807,SO,2017-12-07,51.33000183105469
176808,SO,2017-12-08,51.060001373291016
176809,SO,2017-12-11,51.68000030517578
176810,SO,2017-12-12,51.18999862670898
176811,SO,2017-12-13,51.68000030517578
176812,SO,2017-12-14,51.52000045776367
176813,SO,2017-12-15,51.310001373291016
176814,SO,2017-12-18,50.54999923706055
176815,SO,2017-12-19,49.810001373291016
176816,SO,2017-12-20,49.93999862670898
176817,SO,2017-12-21,49.4900016784668
176818,SO,2017-12-22,48.5
176819,SO,2017-12-26,48.04999923706055
176820,SO,2017-12-27,48.04999923706055
176821,SO,2017-12-28,48.27999877929688
176822,SO,2017-12-29,48.09000015258789
176823,SO,2018-01-02,47.16999816894531
176824,SO,2018-01-03,46.900001525878906
176825,SO,2018-01-04,46.70000076293945
176826,SO,2018-01-05,46.77999877929688
176827,SO,2018-01-08,47.20000076293945
176828,SO,2018-01-09,46.61000061035156
176829,SO,2018-01-10,45.959999084472656
176830,SO,2018-01-11,45.25
176831,SO,2018-01-12,44.84000015258789
176832,SO,2018-01-16,44.65999984741211
176833,SO,2018-01-17,45.04999923706055
176834,SO,2018-01-18,44.900001525878906
176835,SO,2018-01-19,44.43999862670898
176836,SO,2018-01-22,44.040000915527344
176837,SO,2018-01-23,44.470001220703125
176838,SO,2018-01-24,44.08000183105469
176839,SO,2018-01-25,44.619998931884766
176840,SO,2018-01-26,44.310001373291016
176841,SO,2018-01-29,43.9900016784668
176842,SO,2018-01-30,44.79999923706055
176843,SO,2018-01-31,45.11000061035156
176844,SO,2018-02-01,44.380001068115234
176845,SO,2018-02-02,44.16999816894531
176846,SO,2018-02-05,43.720001220703125
176847,SO,2018-02-06,43.4900016784668
176848,SO,2018-02-07,43.34000015258789
176849,SO,2018-02-08,43.400001525878906
176850,SO,2018-02-09,44.33000183105469
176851,SO,2018-02-12,44.68000030517578
176852,SO,2018-02-13,44.619998931884766
176853,SO,2018-02-14,43.58000183105469
176854,SO,2018-02-15,44.560001373291016
176855,SO,2018-02-16,43.93000030517578
176856,SO,2018-02-20,43.470001220703125
176857,SO,2018-02-21,42.91999816894531
176858,SO,2018-02-22,43.02000045776367
176859,SO,2018-02-23,44.06999969482422
176860,SO,2018-02-26,44.02999877929688
176861,SO,2018-02-27,43.400001525878906
176862,SO,2018-02-28,43.060001373291016
176863,SO,2018-03-01,43.97999954223633
176864,SO,2018-03-02,44.20000076293945
176865,SO,2018-03-05,44.84000015258789
176866,SO,2018-03-06,44.09999847412109
176867,SO,2018-03-07,43.66999816894531
176868,SO,2018-03-08,43.40999984741211
176869,SO,2018-03-09,43.7599983215332
176870,SO,2018-03-12,43.81999969482422
176871,SO,2018-03-13,43.59000015258789
176872,SO,2018-03-14,44.04999923706055
176873,SO,2018-03-15,43.93000030517578
176874,SO,2018-03-16,44.18999862670898
176875,SO,2018-03-19,44.16999816894531
176876,SO,2018-03-20,43.84999847412109
176877,SO,2018-03-21,43.900001525878906
176878,SO,2018-03-22,43.810001373291016
176879,SO,2018-03-23,43.11000061035156
176880,SO,2018-03-26,43.81999969482422
176881,SO,2018-03-27,44.52999877929688
176882,SO,2018-03-28,44.63999938964844
176883,SO,2018-03-29,44.65999984741211
176884,SO,2018-04-02,44.209999084472656
176885,SO,2018-04-03,44.16999816894531
176886,SO,2018-04-04,44.790000915527344
176887,SO,2018-04-05,45.0099983215332
176888,SO,2018-04-06,44.790000915527344
176889,SO,2018-04-09,44.77000045776367
176890,SO,2018-04-10,44.29999923706055
176891,SO,2018-04-11,44.470001220703125
176892,SO,2018-04-12,43.81999969482422
176893,SO,2018-04-13,43.93999862670898
176894,SO,2018-04-16,45.06999969482422
176895,SO,2018-04-17,45.81999969482422
176896,SO,2018-04-18,45.43000030517578
176897,SO,2018-04-19,45.59999847412109
176898,SO,2018-04-20,45.220001220703125
176899,SO,2018-04-23,45.2400016784668
176900,SO,2018-04-24,45.70000076293945
176901,SO,2018-04-25,46.02999877929688
176902,SO,2018-04-26,46.09000015258789
176903,SO,2018-04-27,46.400001525878906
176904,SO,2018-04-30,46.119998931884766
176905,SO,2018-05-01,45.810001373291016
176906,SO,2018-05-02,46.25
176907,SO,2018-05-03,46.2599983215332
176908,SO,2018-05-04,46.02999877929688
176909,SO,2018-05-07,45.45000076293945
176910,SO,2018-05-08,44.150001525878906
176911,SO,2018-05-09,43.790000915527344
176912,SO,2018-05-10,44.709999084472656
176913,SO,2018-05-11,44.93000030517578
176914,SO,2018-05-14,44.54999923706055
176915,SO,2018-05-15,44.209999084472656
176916,SO,2018-05-16,43.88999938964844
176917,SO,2018-05-17,43.619998931884766
176918,SO,2018-05-18,42.72999954223633
176919,SO,2018-05-21,43.43999862670898
176920,SO,2018-05-22,43.54999923706055
176921,SO,2018-05-23,43.9900016784668
176922,SO,2018-05-24,44.25
176923,SO,2018-05-25,44.52000045776367
176924,SO,2018-05-29,44.29999923706055
176925,SO,2018-05-30,44.7400016784668
176926,SO,2018-05-31,44.900001525878906
176927,SO,2018-06-01,44.20000076293945
176928,SO,2018-06-04,43.93000030517578
176929,SO,2018-06-05,43.77000045776367
176930,SO,2018-06-06,42.88999938964844
176931,SO,2018-06-07,43.18000030517578
176932,SO,2018-06-08,43.27999877929688
176933,SO,2018-06-11,42.84000015258789
176934,SO,2018-06-12,43.43999862670898
176935,SO,2018-06-13,43.77999877929688
176936,SO,2018-06-14,44.209999084472656
176937,SO,2018-06-15,44.43000030517578
176938,SO,2018-06-18,44.56999969482422
176939,SO,2018-06-19,45.060001373291016
176940,SO,2018-06-20,45.04999923706055
176941,SO,2018-06-21,45.290000915527344
176942,SO,2018-06-22,45.810001373291016
176943,SO,2018-06-25,46.59999847412109
176944,SO,2018-06-26,46.09000015258789
176945,SO,2018-06-27,46.33000183105469
176946,SO,2018-06-28,46.34000015258789
176947,SO,2018-06-29,46.310001373291016
176948,SO,2018-07-02,46.900001525878906
176949,SO,2018-07-03,47.0
176950,SO,2018-07-05,47.560001373291016
176951,SO,2018-07-06,47.7599983215332
176952,SO,2018-07-09,46.369998931884766
176953,SO,2018-07-10,47.34000015258789
176954,SO,2018-07-11,47.77000045776367
176955,SO,2018-07-12,47.97999954223633
176956,SO,2018-07-13,47.959999084472656
176957,SO,2018-07-16,47.709999084472656
176958,SO,2018-07-17,47.650001525878906
176959,SO,2018-07-18,47.54999923706055
176960,SO,2018-07-19,47.91999816894531
176961,SO,2018-07-20,47.52000045776367
176962,SO,2018-07-23,47.36000061035156
176963,SO,2018-07-24,47.540000915527344
176964,SO,2018-07-25,47.54999923706055
176965,SO,2018-07-26,48.08000183105469
176966,SO,2018-07-27,47.970001220703125
176967,SO,2018-07-30,47.90999984741211
176968,SO,2018-07-31,48.59999847412109
176969,SO,2018-08-01,48.08000183105469
176970,SO,2018-08-02,48.470001220703125
176971,SO,2018-08-03,48.93000030517578
176972,SO,2018-08-06,48.9900016784668
176973,SO,2018-08-07,49.08000183105469
176974,SO,2018-08-08,46.880001068115234
176975,SO,2018-08-09,46.810001373291016
176976,SO,2018-08-10,46.130001068115234
176977,SO,2018-08-13,46.400001525878906
176978,SO,2018-08-14,46.720001220703125
176979,SO,2018-08-15,47.150001525878906
176980,SO,2018-08-16,47.5
176981,SO,2018-08-17,46.970001220703125
176982,SO,2018-08-20,46.61000061035156
176983,SO,2018-08-21,46.0
176984,SO,2018-08-22,45.2599983215332
176985,SO,2018-08-23,45.13999938964844
176986,SO,2018-08-24,45.02999877929688
176987,SO,2018-08-27,44.630001068115234
176988,SO,2018-08-28,44.33000183105469
176989,SO,2018-08-29,44.540000915527344
176990,SO,2018-08-30,44.18999862670898
176991,SO,2018-08-31,43.77999877929688
176992,SO,2018-09-04,43.88999938964844
176993,SO,2018-09-05,44.65999984741211
176994,SO,2018-09-06,45.7599983215332
176995,SO,2018-09-07,44.33000183105469
176996,SO,2018-09-10,44.36000061035156
176997,SO,2018-09-11,44.16999816894531
176998,SO,2018-09-12,44.119998931884766
176999,SO,2018-09-13,44.290000915527344
177000,SO,2018-09-14,43.900001525878906
177001,SO,2018-09-17,44.38999938964844
177002,SO,2018-09-18,44.790000915527344
177003,SO,2018-09-19,43.70000076293945
177004,SO,2018-09-20,43.290000915527344
177005,SO,2018-09-21,44.0099983215332
177006,SO,2018-09-24,43.83000183105469
177007,SO,2018-09-25,42.72999954223633
177008,SO,2018-09-26,42.65999984741211
177009,SO,2018-09-27,43.2400016784668
177010,SO,2018-09-28,43.59999847412109
177011,SO,2018-10-01,43.18000030517578
177012,SO,2018-10-02,43.43000030517578
177013,SO,2018-10-03,42.790000915527344
177014,SO,2018-10-04,42.97999954223633
177015,SO,2018-10-05,43.709999084472656
177016,SO,2018-10-08,43.91999816894531
177017,SO,2018-10-09,44.119998931884766
177018,SO,2018-10-10,43.93999862670898
177019,SO,2018-10-11,43.540000915527344
177020,SO,2018-10-12,43.58000183105469
177021,SO,2018-10-15,44.220001220703125
177022,SO,2018-10-16,44.5099983215332
177023,SO,2018-10-17,44.310001373291016
177024,SO,2018-10-18,44.29999923706055
177025,SO,2018-10-19,45.06999969482422
177026,SO,2018-10-22,44.970001220703125
177027,SO,2018-10-23,44.72999954223633
177028,SO,2018-10-24,46.02000045776367
177029,SO,2018-10-25,45.27000045776367
177030,SO,2018-10-26,44.86000061035156
177031,SO,2018-10-29,45.88999938964844
177032,SO,2018-10-30,45.81999969482422
177033,SO,2018-10-31,45.02999877929688
177034,SO,2018-11-01,44.900001525878906
177035,SO,2018-11-02,44.7400016784668
177036,SO,2018-11-05,45.25
177037,SO,2018-11-06,45.66999816894531
177038,SO,2018-11-07,47.0099983215332
177039,SO,2018-11-08,46.58000183105469
177040,SO,2018-11-09,46.810001373291016
177041,SO,2018-11-12,46.88999938964844
177042,SO,2018-11-13,47.27000045776367
177043,SO,2018-11-14,47.400001525878906
177044,SO,2018-11-15,47.18000030517578
177045,SO,2018-11-16,46.88999938964844
177046,SO,2018-11-19,47.040000915527344
177047,SO,2018-11-20,46.65999984741211
177048,SO,2018-11-21,45.630001068115234
177049,SO,2018-11-23,45.720001220703125
177050,SO,2018-11-26,45.650001525878906
177051,SO,2018-11-27,46.09000015258789
177052,SO,2018-11-28,46.119998931884766
177053,SO,2018-11-29,46.540000915527344
177054,SO,2018-11-30,47.33000183105469
177055,SO,2018-12-03,47.4900016784668
177056,SO,2018-12-04,47.2400016784668
177057,SO,2018-12-06,46.52000045776367
177058,SO,2018-12-07,46.97999954223633
177059,SO,2018-12-10,47.220001220703125
177060,SO,2018-12-11,47.560001373291016
177061,SO,2018-12-12,47.0099983215332
177062,SO,2018-12-13,47.54999923706055
177063,SO,2018-12-14,47.33000183105469
177064,SO,2018-12-17,46.0
177065,SO,2018-12-18,45.52999877929688
177066,SO,2018-12-19,45.27999877929688
177067,SO,2018-12-20,45.09000015258789
177068,SO,2018-12-21,45.09000015258789
177069,SO,2018-12-24,43.02000045776367
177070,SO,2018-12-26,43.63999938964844
177071,SO,2018-12-27,43.95000076293945
177072,SO,2018-12-28,43.95000076293945
177073,SO,2018-12-31,43.91999816894531
177074,SO,2019-01-02,43.720001220703125
177075,SO,2019-01-03,44.34000015258789
177076,SO,2019-01-04,44.709999084472656
177077,SO,2019-01-07,44.61000061035156
177078,SO,2019-01-08,45.880001068115234
177079,SO,2019-01-09,45.4900016784668
177080,SO,2019-01-10,46.34000015258789
177081,SO,2019-01-11,46.61000061035156
177082,SO,2019-01-14,46.15999984741211
177083,SO,2019-01-15,46.790000915527344
177084,SO,2019-01-16,46.869998931884766
177085,SO,2019-01-17,47.06999969482422
177086,SO,2019-01-18,47.220001220703125
177087,SO,2019-01-22,47.06999969482422
177088,SO,2019-01-23,47.58000183105469
177089,SO,2019-01-24,47.959999084472656
177090,SO,2019-01-25,47.5
177091,SO,2019-01-28,47.43000030517578
177092,SO,2019-01-29,47.58000183105469
177093,SO,2019-01-30,47.869998931884766
177094,SO,2019-01-31,48.59999847412109
177095,SO,2019-02-01,48.4900016784668
177096,SO,2019-02-04,48.61000061035156
177097,SO,2019-02-05,48.72999954223633
177098,SO,2019-02-06,48.540000915527344
177099,SO,2019-02-07,49.15999984741211
177100,SO,2019-02-08,49.119998931884766
177101,SO,2019-02-11,49.2400016784668
177102,SO,2019-02-12,49.369998931884766
177103,SO,2019-02-13,49.220001220703125
177104,SO,2019-02-14,49.20000076293945
177105,SO,2019-02-15,48.560001373291016
177106,SO,2019-02-19,48.91999816894531
177107,SO,2019-02-20,49.7400016784668
177108,SO,2019-02-21,50.220001220703125
177109,SO,2019-02-22,50.369998931884766
177110,SO,2019-02-25,49.560001373291016
177111,SO,2019-02-26,49.220001220703125
177112,SO,2019-02-27,49.380001068115234
177113,SO,2019-02-28,49.68999862670898
177114,SO,2019-03-01,49.97999954223633
177115,SO,2019-03-04,50.09999847412109
177116,SO,2019-03-05,50.06999969482422
177117,SO,2019-03-06,50.130001068115234
177118,SO,2019-03-07,50.4900016784668
177119,SO,2019-03-08,50.900001525878906
177120,SO,2019-03-11,51.400001525878906
177121,SO,2019-03-12,51.68000030517578
177122,SO,2019-03-13,51.72999954223633
177123,SO,2019-03-14,51.52999877929688
177124,SO,2019-03-15,51.86000061035156
177125,SO,2019-03-18,51.77999877929688
177126,SO,2019-03-19,50.9900016784668
177127,SO,2019-03-20,51.18000030517578
177128,SO,2019-03-21,51.56999969482422
177129,SO,2019-03-22,51.880001068115234
177130,SO,2019-03-25,52.04999923706055
177131,SO,2019-03-26,52.52999877929688
177132,SO,2019-03-27,52.22999954223633
177133,SO,2019-03-28,51.34999847412109
177134,SO,2019-03-29,51.68000030517578
177135,SO,2019-04-01,51.40999984741211
177136,SO,2019-04-02,51.63999938964844
177137,SO,2019-04-03,51.5
177138,SO,2019-04-04,51.20000076293945
177139,SO,2019-04-05,51.650001525878906
177140,SO,2019-04-08,51.5099983215332
177141,SO,2019-04-09,51.95000076293945
177142,SO,2019-04-10,51.77000045776367
177143,SO,2019-04-11,52.119998931884766
177144,SO,2019-04-12,52.5
177145,SO,2019-04-15,52.720001220703125
177146,SO,2019-04-16,52.38999938964844
177147,SO,2019-04-17,52.15999984741211
177148,SO,2019-04-18,51.959999084472656
177149,SO,2019-04-22,51.93000030517578
177150,SO,2019-04-23,51.84000015258789
177151,SO,2019-04-24,52.22999954223633
177152,SO,2019-04-25,52.43999862670898
177153,SO,2019-04-26,52.540000915527344
177154,SO,2019-04-29,52.2599983215332
177155,SO,2019-04-30,53.220001220703125
177156,SO,2019-05-01,52.52000045776367
177157,SO,2019-05-02,52.75
177158,SO,2019-05-03,53.2400016784668
177159,SO,2019-05-06,53.0099983215332
177160,SO,2019-05-07,52.86000061035156
177161,SO,2019-05-08,52.20000076293945
177162,SO,2019-05-09,52.36000061035156
177163,SO,2019-05-10,53.369998931884766
177164,SO,2019-05-13,54.09999847412109
177165,SO,2019-05-14,53.630001068115234
177166,SO,2019-05-15,53.63999938964844
177167,SO,2019-05-16,54.060001373291016
177168,SO,2019-05-17,53.81999969482422
177169,SO,2019-05-20,54.08000183105469
177170,SO,2019-05-21,53.970001220703125
177171,SO,2019-05-22,54.11000061035156
177172,SO,2019-05-23,54.34000015258789
177173,SO,2019-05-24,54.34999847412109
177174,SO,2019-05-28,53.560001373291016
177175,SO,2019-05-29,52.88999938964844
177176,SO,2019-05-30,53.0
177177,SO,2019-05-31,53.5
177178,SO,2019-06-03,54.15999984741211
177179,SO,2019-06-04,54.20000076293945
177180,SO,2019-06-05,54.810001373291016
177181,SO,2019-06-06,55.380001068115234
177182,SO,2019-06-07,54.709999084472656
177183,SO,2019-06-10,54.47999954223633
177184,SO,2019-06-11,54.54999923706055
177185,SO,2019-06-12,55.150001525878906
177186,SO,2019-06-13,55.150001525878906
177187,SO,2019-06-14,55.650001525878906
177188,SO,2019-06-17,55.5
177189,SO,2019-06-18,55.2599983215332
177190,SO,2019-06-19,55.7400016784668
177191,SO,2019-06-20,56.02000045776367
177192,SO,2019-06-21,56.27000045776367
177193,SO,2019-06-24,56.27999877929688
177194,SO,2019-06-25,55.97999954223633
177195,SO,2019-06-26,54.97999954223633
177196,SO,2019-06-27,55.08000183105469
177197,SO,2019-06-28,55.27999877929688
177198,SO,2019-07-01,54.84000015258789
177199,SO,2019-07-02,55.86000061035156
177200,SO,2019-07-03,56.310001373291016
177201,SO,2019-07-05,56.36000061035156
177202,SO,2019-07-08,56.310001373291016
177203,SO,2019-07-09,56.560001373291016
177204,SO,2019-07-10,56.90999984741211
177205,SO,2019-07-11,56.4900016784668
177206,SO,2019-07-12,55.66999816894531
177207,SO,2019-07-15,56.11000061035156
177208,SO,2019-07-16,55.65999984741211
177209,SO,2019-07-17,55.790000915527344
177210,SO,2019-07-18,56.130001068115234
177211,SO,2019-07-19,55.27000045776367
177212,SO,2019-07-22,55.47999954223633
177213,SO,2019-07-23,55.41999816894531
177214,SO,2019-07-24,55.63999938964844
177215,SO,2019-07-25,55.36000061035156
177216,SO,2019-07-26,55.7400016784668
177217,SO,2019-07-29,56.11000061035156
177218,SO,2019-07-30,55.290000915527344
177219,SO,2019-07-31,56.20000076293945
177220,SO,2019-08-01,56.97999954223633
177221,SO,2019-08-02,57.36000061035156
177222,SO,2019-08-05,55.93000030517578
177223,SO,2019-08-06,56.93999862670898
177224,SO,2019-08-07,57.45000076293945
177225,SO,2019-08-08,58.18999862670898
177226,SO,2019-08-09,58.33000183105469
177227,SO,2019-08-12,58.68000030517578
177228,SO,2019-08-13,57.20000076293945
177229,SO,2019-08-14,57.060001373291016
177230,SO,2019-08-15,57.630001068115234
177231,SO,2019-08-16,57.47999954223633
177232,SO,2019-08-19,57.93999862670898
177233,SO,2019-08-20,57.68999862670898
177234,SO,2019-08-21,57.95000076293945
177235,SO,2019-08-22,58.45000076293945
177236,SO,2019-08-23,57.68000030517578
177237,SO,2019-08-26,58.34000015258789
177238,SO,2019-08-27,57.7599983215332
177239,SO,2019-08-28,57.810001373291016
177240,SO,2019-08-29,58.119998931884766
177241,SO,2019-08-30,58.2599983215332
177242,SO,2019-09-03,59.77000045776367
177243,SO,2019-09-04,60.11000061035156
177244,SO,2019-09-05,59.5
177245,SO,2019-09-06,59.68000030517578
177246,SO,2019-09-09,59.02000045776367
177247,SO,2019-09-10,59.18999862670898
177248,SO,2019-09-11,59.709999084472656
177249,SO,2019-09-12,59.9900016784668
177250,SO,2019-09-13,60.130001068115234
177251,SO,2019-09-16,59.86000061035156
177252,SO,2019-09-17,60.54999923706055
177253,SO,2019-09-18,60.79999923706055
177254,SO,2019-09-19,61.060001373291016
177255,SO,2019-09-20,61.11000061035156
177256,SO,2019-09-23,61.31999969482422
177257,SO,2019-09-24,61.97999954223633
177258,SO,2019-09-25,61.72999954223633
177259,SO,2019-09-26,61.86000061035156
177260,SO,2019-09-27,61.77000045776367
177261,SO,2019-09-30,61.77000045776367
177262,SO,2019-10-01,61.880001068115234
177263,SO,2019-10-02,61.150001525878906
177264,SO,2019-10-03,61.36000061035156
177265,SO,2019-10-04,62.04999923706055
177266,SO,2019-10-07,61.91999816894531
177267,SO,2019-10-08,61.36000061035156
177268,SO,2019-10-09,61.900001525878906
177269,SO,2019-10-10,61.79999923706055
177270,SO,2019-10-11,61.52000045776367
177271,SO,2019-10-14,60.91999816894531
177272,SO,2019-10-15,60.70000076293945
177273,SO,2019-10-16,61.09000015258789
177274,SO,2019-10-17,61.060001373291016
177275,SO,2019-10-18,61.13999938964844
177276,SO,2019-10-21,61.59000015258789
177277,SO,2019-10-22,61.43999862670898
177278,SO,2019-10-23,61.95000076293945
177279,SO,2019-10-24,61.95000076293945
177280,SO,2019-10-25,61.34999847412109
177281,SO,2019-10-28,61.0099983215332
177282,SO,2019-10-29,60.91999816894531
177283,SO,2019-10-30,62.630001068115234
177284,SO,2019-10-31,62.65999984741211
177285,SO,2019-11-01,62.2599983215332
177286,SO,2019-11-04,61.7400016784668
177287,SO,2019-11-05,61.36000061035156
177288,SO,2019-11-06,61.84999847412109
177289,SO,2019-11-07,60.709999084472656
177290,SO,2019-11-08,61.2599983215332
177291,SO,2019-11-11,60.470001220703125
177292,SO,2019-11-12,60.68999862670898
177293,SO,2019-11-13,61.90999984741211
177294,SO,2019-11-14,62.38999938964844
177295,SO,2019-11-15,62.20000076293945
177296,SO,2019-11-18,62.47999954223633
177297,SO,2019-11-19,62.209999084472656
177298,SO,2019-11-20,62.77999877929688
177299,SO,2019-11-21,62.68000030517578
177300,SO,2019-11-22,62.88999938964844
177301,SO,2019-11-25,62.18000030517578
177302,SO,2019-11-26,62.25
177303,SO,2019-11-27,62.310001373291016
177304,SO,2019-11-29,61.9900016784668
177305,SO,2019-12-02,61.59999847412109
177306,SO,2019-12-03,62.369998931884766
177307,SO,2019-12-04,62.68999862670898
177308,SO,2019-12-05,62.7599983215332
177309,SO,2019-12-06,62.13999938964844
177310,SO,2019-12-09,61.43999862670898
177311,SO,2019-12-10,60.33000183105469
177312,SO,2019-12-11,60.68999862670898
177313,SO,2019-12-12,60.709999084472656
177314,SO,2019-12-13,60.7599983215332
177315,SO,2019-12-16,62.27000045776367
177316,SO,2019-12-17,63.70000076293945
177317,SO,2019-12-18,63.630001068115234
177318,SO,2019-12-19,63.06999969482422
177319,SO,2019-12-20,63.86000061035156
177320,SO,2019-12-23,63.2599983215332
177321,SO,2019-12-24,63.130001068115234
177322,SO,2019-12-26,63.16999816894531
177323,SO,2019-12-27,63.459999084472656
177324,SO,2019-12-30,63.34000015258789
177325,SO,2019-12-31,63.70000076293945
177326,SO,2020-01-02,62.619998931884766
177327,SO,2020-01-03,62.560001373291016
177328,SO,2020-01-06,62.810001373291016
177329,SO,2020-01-07,62.619998931884766
177330,SO,2020-01-08,62.59999847412109
177331,SO,2020-01-09,63.2599983215332
177332,SO,2020-01-10,63.65999984741211
177333,SO,2020-01-13,64.54000091552734
177334,SO,2020-01-14,64.91999816894531
177335,SO,2020-01-15,65.58000183105469
177336,SO,2020-01-16,66.1500015258789
177337,SO,2020-01-17,67.26000213623047
177338,SO,2020-01-21,68.12000274658203
177339,SO,2020-01-22,68.30000305175781
177340,SO,2020-01-23,68.95999908447266
177341,SO,2020-01-24,69.44000244140625
177342,SO,2020-01-27,69.73999786376953
177343,SO,2020-01-28,70.05000305175781
177344,SO,2020-01-29,70.0999984741211
177345,SO,2020-01-30,70.8499984741211
177346,SO,2020-01-31,70.4000015258789
177347,SO,2020-02-03,70.69999694824219
177348,SO,2020-02-04,69.54000091552734
177349,SO,2020-02-05,69.02999877929688
177350,SO,2020-02-06,68.83999633789062
177351,SO,2020-02-07,68.37999725341797
177352,SO,2020-02-10,68.44000244140625
177353,SO,2020-02-11,68.58999633789062
177354,SO,2020-02-12,68.62000274658203
177355,SO,2020-02-13,69.54000091552734
177356,SO,2020-02-14,69.0199966430664
177357,SO,2020-02-18,69.4000015258789
177358,SO,2020-02-19,68.61000061035156
177359,SO,2020-02-20,69.80999755859375
177360,SO,2020-02-21,68.98999786376953
177361,SO,2020-02-24,67.80000305175781
177362,SO,2020-02-25,66.86000061035156
177363,SO,2020-02-26,66.19000244140625
177364,SO,2020-02-27,62.880001068115234
177365,SO,2020-02-28,60.36000061035156
177366,SO,2020-03-02,63.93000030517578
177367,SO,2020-03-03,63.900001525878906
177368,SO,2020-03-04,67.80000305175781
177369,SO,2020-03-05,67.56999969482422
177370,SO,2020-03-06,66.87000274658203
177371,SO,2020-03-09,62.15999984741211
177372,SO,2020-03-10,62.02000045776367
177373,SO,2020-03-11,58.18000030517578
177374,SO,2020-03-12,52.18999862670898
177375,SO,2020-03-13,53.970001220703125
177376,SO,2020-03-16,47.619998931884766
177377,SO,2020-03-17,56.560001373291016
177378,SO,2020-03-18,55.91999816894531
177379,SO,2020-03-19,50.900001525878906
177380,SO,2020-03-20,46.36000061035156
177381,SO,2020-03-23,43.22999954223633
177382,SO,2020-03-24,49.040000915527344
177383,SO,2020-03-25,50.13999938964844
177384,SO,2020-03-26,55.13999938964844
177385,SO,2020-03-27,56.0099983215332
177386,SO,2020-03-30,57.9900016784668
177387,SO,2020-03-31,54.13999938964844
177388,SO,2020-04-01,50.13999938964844
177389,SO,2020-04-02,52.400001525878906
177390,SO,2020-04-03,50.27000045776367
177391,SO,2020-04-06,55.400001525878906
177392,SO,2020-04-07,55.119998931884766
177393,SO,2020-04-08,58.18000030517578
177394,SO,2020-04-09,60.33000183105469
177395,SO,2020-04-13,57.720001220703125
177396,SO,2020-04-14,59.0
177397,SO,2020-04-15,55.88999938964844
177398,SO,2020-04-16,55.31999969482422
177399,SO,2020-04-17,57.470001220703125
177400,SO,2020-04-20,55.52999877929688
177401,SO,2020-04-21,55.5
177402,SO,2020-04-22,57.04999923706055
177403,SO,2020-04-23,56.79999923706055
177404,SO,2020-04-24,57.72999954223633
177405,SO,2020-04-27,58.47999954223633
177406,SO,2020-04-28,58.060001373291016
177407,SO,2020-04-29,57.369998931884766
177408,SO,2020-04-30,56.72999954223633
177409,SO,2020-05-01,54.40999984741211
177410,SO,2020-05-04,54.91999816894531
177411,SO,2020-05-05,55.630001068115234
177412,SO,2020-05-06,53.63999938964844
177413,SO,2020-05-07,54.22999954223633
177414,SO,2020-05-08,55.40999984741211
177415,SO,2020-05-11,55.810001373291016
177416,SO,2020-05-12,55.52000045776367
177417,SO,2020-05-13,53.790000915527344
177418,SO,2020-05-14,54.75
177419,SO,2020-05-15,52.540000915527344
177420,SO,2020-05-18,54.41999816894531
177421,SO,2020-05-19,53.56999969482422
177422,SO,2020-05-20,54.83000183105469
177423,SO,2020-05-21,53.83000183105469
177424,SO,2020-05-22,54.58000183105469
177425,SO,2020-05-26,54.65999984741211
177426,SO,2020-05-27,55.0099983215332
177427,SO,2020-05-28,56.90999984741211
177428,SO,2020-05-29,57.06999969482422
177429,SO,2020-06-01,57.70000076293945
177430,SO,2020-06-02,58.0
177431,SO,2020-06-03,58.709999084472656
177432,SO,2020-06-04,57.95000076293945
177433,SO,2020-06-05,58.45000076293945
177434,SO,2020-06-08,60.27000045776367
177435,SO,2020-06-09,59.36000061035156
177436,SO,2020-06-10,59.20000076293945
177437,SO,2020-06-11,56.09000015258789
177438,SO,2020-06-12,56.16999816894531
177439,SO,2020-06-15,56.41999816894531
177440,SO,2020-06-16,56.220001220703125
177441,SO,2020-06-17,56.040000915527344
177442,SO,2020-06-18,56.11000061035156
177443,SO,2020-06-19,53.61000061035156
177444,SO,2020-06-22,54.66999816894531
177445,SO,2020-06-23,53.27000045776367
177446,SO,2020-06-24,52.380001068115234
177447,SO,2020-06-25,51.25
177448,SO,2020-06-26,50.91999816894531
177449,SO,2020-06-29,51.560001373291016
177450,SO,2020-06-30,51.84999847412109
177451,SO,2020-07-01,52.869998931884766
177452,SO,2020-07-02,52.790000915527344
177453,SO,2020-07-06,52.61000061035156
177454,SO,2020-07-07,52.720001220703125
177455,SO,2020-07-08,53.060001373291016
177456,SO,2020-07-09,51.93999862670898
177457,SO,2020-07-10,53.22999954223633
177458,SO,2020-07-13,53.18000030517578
177459,SO,2020-07-14,53.68000030517578
177460,SO,2020-07-15,53.02000045776367
177461,SO,2020-07-16,53.7400016784668
177462,SO,2020-07-17,54.58000183105469
177463,SO,2020-07-20,54.2599983215332
177464,SO,2020-07-21,54.869998931884766
177465,SO,2020-07-22,55.77999877929688
177466,SO,2020-07-23,55.560001373291016
177467,SO,2020-07-24,54.84999847412109
177468,SO,2020-07-27,54.2599983215332
177469,SO,2020-07-28,55.27999877929688
177470,SO,2020-07-29,55.38999938964844
177471,SO,2020-07-30,55.2400016784668
177472,SO,2020-07-31,54.61000061035156
177473,SO,2020-08-03,54.0099983215332
177474,SO,2020-08-04,54.43999862670898
177475,SO,2020-08-05,53.400001525878906
177476,SO,2020-08-06,53.88999938964844
177477,SO,2020-08-07,54.68999862670898
177478,SO,2020-08-10,55.06999969482422
177479,SO,2020-08-11,54.18999862670898
177480,SO,2020-08-12,54.86000061035156
177481,SO,2020-08-13,55.0099983215332
177482,SO,2020-08-14,53.560001373291016
177483,SO,2020-08-17,53.59000015258789
177484,SO,2020-08-18,53.04999923706055
177485,SO,2020-08-19,53.18999862670898
177486,SO,2020-08-20,52.25
177487,SO,2020-08-21,52.369998931884766
177488,SO,2020-08-24,52.86000061035156
177489,SO,2020-08-25,52.40999984741211
177490,SO,2020-08-26,51.720001220703125
177491,SO,2020-08-27,52.20000076293945
177492,SO,2020-08-28,52.41999816894531
177493,SO,2020-08-31,52.18000030517578
177494,SO,2020-09-01,51.810001373291016
177495,SO,2020-09-02,53.209999084472656
177496,SO,2020-09-03,52.59999847412109
177497,SO,2020-09-04,52.290000915527344
177498,SO,2020-09-08,52.84999847412109
177499,SO,2020-09-09,52.84999847412109
177500,SO,2020-09-10,51.560001373291016
177501,SO,2020-09-11,51.7599983215332
177502,SO,2020-09-14,52.86000061035156
177503,SO,2020-09-15,53.0099983215332
177504,SO,2020-09-16,53.290000915527344
177505,SO,2020-09-17,53.52000045776367
177506,SO,2020-09-18,52.810001373291016
177507,SO,2020-09-21,53.02999877929688
177508,SO,2020-09-22,53.119998931884766
177509,SO,2020-09-23,52.52999877929688
177510,SO,2020-09-24,53.04999923706055
177511,SO,2020-09-25,53.810001373291016
177512,SO,2020-09-28,53.709999084472656
177513,SO,2020-09-29,53.70000076293945
177514,SO,2020-09-30,54.220001220703125
177515,SO,2020-10-01,54.619998931884766
177516,SO,2020-10-02,56.2599983215332
177517,SO,2020-10-05,57.16999816894531
177518,SO,2020-10-06,57.83000183105469
177519,SO,2020-10-07,57.79999923706055
177520,SO,2020-10-08,58.709999084472656
177521,SO,2020-10-09,58.7400016784668
177522,SO,2020-10-12,58.86000061035156
177523,SO,2020-10-13,58.34000015258789
177524,SO,2020-10-14,58.0
177525,SO,2020-10-15,58.02000045776367
177526,SO,2020-10-16,58.34999847412109
177527,SO,2020-10-19,58.040000915527344
177528,SO,2020-10-20,58.59999847412109
177529,SO,2020-10-21,58.869998931884766
177530,SO,2020-10-22,60.560001373291016
177531,SO,2020-10-23,60.84999847412109
177532,SO,2020-10-26,60.61000061035156
177533,SO,2020-10-27,60.209999084472656
177534,SO,2020-10-28,58.36000061035156
177535,SO,2020-10-29,58.209999084472656
177536,SO,2020-10-30,57.45000076293945
177537,SO,2020-11-02,59.0099983215332
177538,SO,2020-11-03,59.86000061035156
177539,SO,2020-11-04,59.7599983215332
177540,SO,2020-11-05,60.16999816894531
177541,SO,2020-11-06,59.959999084472656
177542,SO,2020-11-09,62.31999969482422
177543,SO,2020-11-10,64.16999816894531
177544,SO,2020-11-11,63.91999816894531
177545,SO,2020-11-12,63.52000045776367
177546,SO,2020-11-13,63.900001525878906
177547,SO,2020-11-16,64.12000274658203
177548,SO,2020-11-17,62.36000061035156
177549,SO,2020-11-18,61.77999877929688
177550,SO,2020-11-19,61.06999969482422
177551,SO,2020-11-20,60.880001068115234
177552,SO,2020-11-23,60.45000076293945
177553,SO,2020-11-24,61.18999862670898
177554,SO,2020-11-25,60.88999938964844
177555,SO,2020-11-27,60.650001525878906
177556,SO,2020-11-30,59.84999847412109
177557,SO,2020-12-01,60.56999969482422
177558,SO,2020-12-02,61.880001068115234
177559,SO,2020-12-03,61.880001068115234
177560,SO,2020-12-04,61.52000045776367
177561,SO,2020-12-07,61.72999954223633
177562,SO,2020-12-08,61.0
177563,SO,2020-12-09,60.77000045776367
177564,SO,2020-12-10,60.5
177565,SO,2020-12-11,60.41999816894531
177566,SO,2020-12-14,59.65999984741211
177567,SO,2020-12-15,60.86000061035156
177568,SO,2020-12-16,60.43000030517578
177569,SO,2020-12-17,61.06999969482422
177570,SO,2020-12-18,60.13999938964844
177571,SO,2020-12-21,60.0
177572,SO,2020-12-22,59.720001220703125
177573,SO,2020-12-23,59.380001068115234
177574,SO,2020-12-24,59.79999923706055
177575,SO,2020-12-28,59.9900016784668
177576,SO,2020-12-29,60.06999969482422
177577,SO,2020-12-30,60.61000061035156
177578,SO,2020-12-31,61.43000030517578
177579,SO,2021-01-04,59.36000061035156
177580,SO,2021-01-05,59.75
177581,SO,2021-01-06,61.209999084472656
177582,SO,2021-01-07,61.13999938964844
177583,SO,2021-01-08,61.56999969482422
177584,SO,2021-01-11,61.209999084472656
177585,SO,2021-01-12,58.81999969482422
177586,SO,2021-01-13,59.709999084472656
177587,SO,2021-01-14,59.040000915527344
177588,SO,2021-01-15,59.65999984741211
177589,SO,2021-01-19,61.060001373291016
177590,SO,2021-01-20,60.650001525878906
177591,SO,2021-01-21,59.880001068115234
177592,SO,2021-01-22,60.13999938964844
177593,SO,2021-01-25,61.02000045776367
177594,SO,2021-01-26,59.68999862670898
177595,SO,2021-01-27,58.540000915527344
177596,SO,2021-01-28,59.040000915527344
177597,SO,2021-01-29,58.91999816894531
177598,SO,2021-02-01,59.11000061035156
177599,SO,2021-02-02,59.63999938964844
177600,SO,2021-02-03,59.45000076293945
177601,SO,2021-02-04,60.34000015258789
177602,SO,2021-02-05,60.880001068115234
177603,SO,2021-02-08,60.72999954223633
177604,SO,2021-02-09,60.63999938964844
177605,SO,2021-02-10,60.93000030517578
177606,SO,2021-02-11,61.290000915527344
177607,SO,2021-02-12,60.09999847412109
177608,SO,2021-02-16,59.29999923706055
177609,SO,2021-02-17,59.27000045776367
177610,SO,2021-02-18,59.84999847412109
177611,SO,2021-02-19,59.310001373291016
177612,SO,2021-02-22,59.290000915527344
177613,SO,2021-02-23,58.91999816894531
177614,SO,2021-02-24,58.380001068115234
177615,SO,2021-02-25,57.7599983215332
177616,SO,2021-02-26,56.720001220703125
177617,SO,2021-03-01,57.77999877929688
177618,SO,2021-03-02,57.83000183105469
177619,SO,2021-03-03,57.59000015258789
177620,SO,2021-03-04,57.40999984741211
177621,SO,2021-03-05,58.34999847412109
177622,SO,2021-03-08,59.61000061035156
177623,SO,2021-03-09,59.40999984741211
177624,SO,2021-03-10,59.77999877929688
177625,SO,2021-03-11,59.27999877929688
177626,SO,2021-03-12,59.84000015258789
177627,SO,2021-03-15,60.97999954223633
177628,SO,2021-03-16,61.25
177629,SO,2021-03-17,60.70000076293945
177630,SO,2021-03-18,60.400001525878906
177631,SO,2021-03-19,59.70000076293945
177632,SO,2021-03-22,59.68999862670898
177633,SO,2021-03-23,60.630001068115234
177634,SO,2021-03-24,60.68999862670898
177635,SO,2021-03-25,61.380001068115234
177636,SO,2021-03-26,61.65999984741211
177637,SO,2021-03-29,62.31999969482422
177638,SO,2021-03-30,61.540000915527344
177639,SO,2021-03-31,62.15999984741211
177640,SO,2021-04-01,62.33000183105469
177641,SO,2021-04-05,62.65999984741211
177642,SO,2021-04-06,63.11000061035156
177643,SO,2021-04-07,62.79999923706055
177644,SO,2021-04-08,62.86000061035156
177645,SO,2021-04-09,62.72999954223633
177646,SO,2021-04-12,62.88999938964844
177647,SO,2021-04-13,63.560001373291016
177648,SO,2021-04-14,63.88999938964844
177649,SO,2021-04-15,64.48999786376953
177650,SO,2021-04-16,65.01000213623047
177651,SO,2021-04-19,64.91999816894531
177652,SO,2021-04-20,66.08999633789062
177653,SO,2021-04-21,65.7300033569336
177654,SO,2021-04-22,65.0999984741211
177655,SO,2021-04-23,65.33000183105469
177656,SO,2021-04-26,64.66000366210938
177657,SO,2021-04-27,64.33000183105469
177658,SO,2021-04-28,64.33999633789062
177659,SO,2021-04-29,65.16000366210938
177660,SO,2021-04-30,66.16999816894531
177661,SO,2021-05-03,66.05000305175781
177662,SO,2021-05-04,66.41999816894531
177663,SO,2021-05-05,65.44999694824219
177664,SO,2021-05-06,66.05000305175781
177665,SO,2021-05-07,66.26000213623047
177666,SO,2021-05-10,66.30999755859375
177667,SO,2021-05-11,65.80000305175781
177668,SO,2021-05-12,64.36000061035156
177669,SO,2021-05-13,65.7300033569336
177670,SO,2021-05-14,65.11000061035156
177671,SO,2021-05-17,64.44000244140625
177672,SO,2021-05-18,64.16000366210938
177673,SO,2021-05-19,63.97999954223633
177674,SO,2021-05-20,64.05999755859375
177675,SO,2021-05-21,64.37999725341797
177676,SO,2021-05-24,64.41999816894531
177677,SO,2021-05-25,64.08000183105469
177678,SO,2021-05-26,63.720001220703125
177679,SO,2021-05-27,63.65999984741211
177680,SO,2021-05-28,63.91999816894531
177681,SO,2021-06-01,63.43000030517578
177682,SO,2021-06-02,63.900001525878906
177683,SO,2021-06-03,64.45999908447266
177684,SO,2021-06-04,64.3499984741211
177685,SO,2021-06-07,64.66999816894531
177686,SO,2021-06-08,63.43999862670898
177687,SO,2021-06-09,63.630001068115234
177688,SO,2021-06-10,63.880001068115234
177689,SO,2021-06-11,63.84999847412109
177690,SO,2021-06-14,63.790000915527344
177691,SO,2021-06-15,64.31999969482422
177692,SO,2021-06-16,62.97999954223633
177693,SO,2021-06-17,63.34999847412109
177694,SO,2021-06-18,61.45000076293945
177695,SO,2021-06-21,62.5
177696,SO,2021-06-22,62.08000183105469
177697,SO,2021-06-23,61.470001220703125
177698,SO,2021-06-24,60.97999954223633
177699,SO,2021-06-25,61.52999877929688
177700,SO,2021-06-28,61.4900016784668
177701,SO,2021-06-29,60.459999084472656
177702,SO,2021-06-30,60.5099983215332
177703,SO,2021-07-01,61.47999954223633
177704,SO,2021-07-02,61.52999877929688
177705,SO,2021-07-06,61.63999938964844
177706,SO,2021-07-07,61.68999862670898
177707,SO,2021-07-08,61.54999923706055
177708,SO,2021-07-09,61.470001220703125
177709,SO,2021-07-12,61.79999923706055
177710,SO,2021-07-13,61.34000015258789
177711,SO,2021-07-14,61.88999938964844
177712,SO,2021-07-15,62.66999816894531
177713,SO,2021-07-16,63.11000061035156
177714,SO,2021-07-19,62.790000915527344
177715,SO,2021-07-20,62.95000076293945
177716,SO,2021-07-21,62.81999969482422
177717,SO,2021-07-22,62.97999954223633
177718,SO,2021-07-23,63.86000061035156
177719,SO,2021-07-26,63.72999954223633
177720,SO,2021-07-27,64.54000091552734
177721,SO,2021-07-28,63.9900016784668
177722,SO,2021-07-29,64.45999908447266
177723,SO,2021-07-30,63.869998931884766
177724,SO,2021-08-02,64.08000183105469
177725,SO,2021-08-03,64.12999725341797
177726,SO,2021-08-04,64.02999877929688
177727,SO,2021-08-05,64.77999877929688
177728,SO,2021-08-06,64.69999694824219
177729,SO,2021-08-09,64.8499984741211
177730,SO,2021-08-10,65.20999908447266
177731,SO,2021-08-11,65.62999725341797
177732,SO,2021-08-12,65.72000122070312
177733,SO,2021-08-13,65.52999877929688
177734,SO,2021-08-16,66.37999725341797
177735,SO,2021-08-17,66.44999694824219
177736,SO,2021-08-18,66.01000213623047
177737,SO,2021-08-19,66.37999725341797
177738,SO,2021-08-20,67.31999969482422
177739,SO,2021-08-23,66.66999816894531
177740,SO,2021-08-24,65.7300033569336
177741,SO,2021-08-25,65.87000274658203
177742,SO,2021-08-26,66.13999938964844
177743,SO,2021-08-27,65.98999786376953
177744,SO,2021-08-30,65.75
177745,SO,2021-08-31,65.7300033569336
177746,SO,2021-09-01,66.4800033569336
177747,SO,2021-09-02,66.8499984741211
177748,SO,2021-09-03,66.2699966430664
177749,SO,2021-09-07,66.19000244140625
177750,SO,2021-09-08,67.30999755859375
177751,SO,2021-09-09,67.18000030517578
177752,SO,2021-09-10,66.20999908447266
177753,SO,2021-09-13,66.33000183105469
177754,SO,2021-09-14,65.97000122070312
177755,SO,2021-09-15,66.01000213623047
177756,SO,2021-09-16,65.37999725341797
177757,SO,2021-09-17,64.13999938964844
177758,SO,2021-09-20,63.959999084472656
177759,SO,2021-09-21,63.810001373291016
177760,SO,2021-09-22,63.61000061035156
177761,SO,2021-09-23,63.400001525878906
177762,SO,2021-09-24,63.15999984741211
177763,SO,2021-09-27,62.43999862670898
177764,SO,2021-09-28,61.93999862670898
177765,SO,2021-09-29,62.63999938964844
177766,SO,2021-09-30,61.970001220703125
177767,SO,2021-10-01,61.75
177768,SO,2021-10-04,62.43000030517578
177769,SO,2021-10-05,62.060001373291016
177770,SO,2021-10-06,62.72999954223633
177771,SO,2021-10-07,62.66999816894531
177772,SO,2021-10-08,62.560001373291016
177773,SO,2021-10-11,61.91999816894531
177774,SO,2021-10-12,62.09999847412109
177775,SO,2021-10-13,62.5099983215332
177776,SO,2021-10-14,63.2599983215332
177777,SO,2021-10-15,63.130001068115234
177778,SO,2021-10-18,62.45000076293945
177779,SO,2021-10-19,62.970001220703125
177780,SO,2021-10-20,63.709999084472656
177781,SO,2021-10-21,64.16000366210938
177782,SO,2021-10-22,62.95000076293945
177783,SO,2021-10-25,62.810001373291016
177784,SO,2021-10-26,63.27999877929688
177785,SO,2021-10-27,62.63999938964844
177786,SO,2021-10-28,62.7400016784668
177787,SO,2021-10-29,62.31999969482422
177788,SO,2021-11-01,62.47999954223633
177789,SO,2021-11-02,62.4900016784668
177790,SO,2021-11-03,62.54999923706055
177791,SO,2021-11-04,62.5
177792,SO,2021-11-05,63.09999847412109
177793,SO,2021-11-08,62.619998931884766
177794,SO,2021-11-09,63.34999847412109
177795,SO,2021-11-10,63.86000061035156
177796,SO,2021-11-11,63.04999923706055
177797,SO,2021-11-12,61.88999938964844
177798,SO,2021-11-15,62.20000076293945
177799,SO,2021-11-16,62.0
177800,SO,2021-11-17,62.16999816894531
177801,SO,2021-11-18,61.630001068115234
177802,SO,2021-11-19,62.66999816894531
177803,SO,2021-11-22,63.119998931884766
177804,SO,2021-11-23,63.0099983215332
177805,SO,2021-11-24,63.09999847412109
177806,SO,2021-11-26,62.040000915527344
177807,SO,2021-11-29,62.81999969482422
177808,SO,2021-11-30,61.09999847412109
177809,SO,2021-12-01,61.13999938964844
177810,SO,2021-12-02,62.0099983215332
177811,SO,2021-12-03,62.83000183105469
177812,SO,2021-12-06,64.66000366210938
177813,SO,2021-12-07,64.47000122070312
177814,SO,2021-12-08,64.75
177815,SO,2021-12-09,64.56999969482422
177816,SO,2021-12-10,65.08000183105469
177817,SO,2021-12-13,66.18000030517578
177818,SO,2021-12-14,65.97000122070312
177819,SO,2021-12-15,66.75
177820,SO,2021-12-16,67.55000305175781
177821,SO,2021-12-17,66.83999633789062
177822,SO,2021-12-20,67.12000274658203
177823,SO,2021-12-21,66.38999938964844
177824,SO,2021-12-22,66.6500015258789
177825,SO,2021-12-23,66.54000091552734
177826,SO,2021-12-27,66.95999908447266
177827,SO,2021-12-28,67.7300033569336
177828,SO,2021-12-29,68.06999969482422
177829,SO,2021-12-30,68.36000061035156
177830,SO,2021-12-31,68.58000183105469
177831,SO,2022-01-03,68.16999816894531
177832,SO,2022-01-04,68.16999816894531
177833,SO,2022-01-05,68.25
177834,SO,2022-01-06,68.16999816894531
177835,SO,2022-01-07,68.63999938964844
177836,SO,2022-01-10,68.52999877929688
177837,SO,2022-01-11,67.6500015258789
177838,SO,2022-01-12,67.77999877929688
177839,SO,2022-01-13,68.3499984741211
177840,SO,2022-01-14,68.66000366210938
177841,SO,2022-01-18,68.01000213623047
177842,SO,2022-01-19,68.33000183105469
177843,SO,2022-01-20,67.87999725341797
177844,SO,2022-01-21,67.80999755859375
177845,SO,2022-01-24,67.37000274658203
177846,SO,2022-01-25,67.25
177847,SO,2022-01-26,67.0199966430664
177848,SO,2022-01-27,68.02999877929688
177849,SO,2022-01-28,69.0
177850,SO,2022-01-31,69.48999786376953
177851,SO,2022-02-01,67.98999786376953
177852,SO,2022-02-02,68.80999755859375
177853,SO,2022-02-03,69.25
177854,SO,2022-02-04,68.69000244140625
177855,SO,2022-02-07,67.6500015258789
177856,SO,2022-02-08,67.88999938964844
177857,SO,2022-02-09,68.08000183105469
177858,SO,2022-02-10,65.94999694824219
177859,SO,2022-02-11,66.79000091552734
177860,SO,2022-02-14,65.8499984741211
177861,SO,2022-02-15,65.0199966430664
177862,SO,2022-02-16,64.87000274658203
177863,SO,2022-02-17,64.79000091552734
177864,SO,2022-02-18,63.77000045776367
177865,SO,2022-02-22,64.29000091552734
177866,SO,2022-02-23,62.84000015258789
177867,SO,2022-02-24,62.880001068115234
177868,SO,2022-02-25,65.04000091552734
177869,SO,2022-02-28,64.7699966430664
177870,SO,2022-03-01,64.0999984741211
177871,SO,2022-03-02,64.56999969482422
177872,SO,2022-03-03,66.4000015258789
177873,SO,2022-03-04,67.58000183105469
177874,SO,2022-03-07,69.2300033569336
177875,SO,2022-03-08,67.81999969482422
177876,SO,2022-03-09,67.12000274658203
177877,SO,2022-03-10,68.61000061035156
177878,SO,2022-03-11,68.69000244140625
177879,SO,2022-03-14,68.66000366210938
177880,SO,2022-03-15,68.66000366210938
177881,SO,2022-03-16,68.5199966430664
177882,SO,2022-03-17,68.41000366210938
177883,SO,2022-03-18,68.02999877929688
177884,SO,2022-03-21,68.88999938964844
177885,SO,2022-03-22,68.81999969482422
177886,SO,2022-03-23,68.79000091552734
177887,SO,2022-03-24,69.30000305175781
177888,SO,2022-03-25,70.93000030517578
177889,SO,2022-03-28,71.0
177890,SO,2022-03-29,72.05999755859375
177891,SO,2022-03-30,72.5
177892,SO,2022-03-31,72.51000213623047
177893,SO,2022-04-01,74.12000274658203
177894,SO,2022-04-04,73.12000274658203
177895,SO,2022-04-05,74.3499984741211
177896,SO,2022-04-06,76.51000213623047
177897,SO,2022-04-07,75.76000213623047
177898,SO,2022-04-08,76.48999786376953
177899,SO,2022-04-11,74.4800033569336
177900,SO,2022-04-12,75.54000091552734
177901,SO,2022-04-13,75.36000061035156
177902,SO,2022-04-14,75.98999786376953
177903,SO,2022-04-18,75.83000183105469
177904,SO,2022-04-19,76.2699966430664
177905,SO,2022-04-20,76.5
177906,SO,2022-04-21,76.45999908447266
177907,SO,2022-04-22,75.91000366210938
177908,SO,2022-04-25,74.97000122070312
177909,SO,2022-04-26,73.73999786376953
177910,SO,2022-04-27,73.4800033569336
177911,SO,2022-04-28,75.58000183105469
177912,SO,2022-04-29,73.38999938964844
177913,SO,2022-05-02,73.20999908447266
177914,SO,2022-05-03,73.12000274658203
177915,SO,2022-05-04,74.56999969482422
177916,SO,2022-05-05,74.05999755859375
177917,SO,2022-05-06,74.66999816894531
177918,SO,2022-05-09,74.2300033569336
177919,SO,2022-05-10,73.19999694824219
177920,SO,2022-05-11,73.9800033569336
177921,SO,2022-05-12,74.08000183105469
177922,SO,2022-05-13,73.6500015258789
177923,SO,2022-05-16,74.25
177924,SO,2022-05-17,74.1500015258789
177925,SO,2022-05-18,73.81999969482422
177926,SO,2022-05-19,73.33000183105469
177927,SO,2022-05-20,73.41000366210938
177928,SO,2022-05-23,74.1500015258789
177929,SO,2022-05-24,75.69000244140625
177930,SO,2022-05-25,75.69000244140625
177931,SO,2022-05-26,75.29000091552734
177932,SO,2022-05-27,76.06999969482422
177933,SO,2022-05-31,75.66000366210938
177934,SO,2022-06-01,75.55000305175781
177935,SO,2022-06-02,75.94999694824219
177936,SO,2022-06-03,75.26000213623047
177937,SO,2022-06-06,75.3499984741211
177938,SO,2022-06-07,75.69000244140625
177939,SO,2022-06-08,74.62999725341797
177940,SO,2022-06-09,72.88999938964844
177941,SO,2022-06-10,72.13999938964844
177942,SO,2022-06-13,68.75
177943,SO,2022-06-14,66.77999877929688
177944,SO,2022-06-15,66.56999969482422
177945,SO,2022-06-16,66.27999877929688
177946,SO,2022-06-17,65.38999938964844
177947,SO,2022-06-21,67.1500015258789
177948,SO,2022-06-22,67.69000244140625
177949,SO,2022-06-23,69.27999877929688
177950,SO,2022-06-24,69.83000183105469
177951,SO,2022-06-27,70.37000274658203
177952,SO,2022-06-28,70.62000274658203
177953,SO,2022-06-29,70.66999816894531
177954,SO,2022-06-30,71.30999755859375
177955,SO,2022-07-01,73.13999938964844
177956,SO,2022-07-05,70.81999969482422
177957,SO,2022-07-06,71.47000122070312
177958,SO,2022-07-07,71.29000091552734
177959,SO,2022-07-08,71.19000244140625
177960,SO,2022-07-11,71.7699966430664
177961,SO,2022-07-12,71.9800033569336
177962,SO,2022-07-13,71.19999694824219
177963,SO,2022-07-14,71.86000061035156
177964,SO,2022-07-15,72.33000183105469
177965,SO,2022-07-18,71.69000244140625
177966,SO,2022-07-19,71.75
177967,SO,2022-07-20,70.94000244140625
177968,SO,2022-07-21,70.8499984741211
177969,SO,2022-07-22,71.94000244140625
177970,SO,2022-07-25,72.69000244140625
177971,SO,2022-07-26,73.51000213623047
177972,SO,2022-07-27,73.26000213623047
177973,SO,2022-07-28,75.83999633789062
177974,SO,2022-07-29,76.88999938964844
177975,SO,2022-08-01,76.68000030517578
177976,SO,2022-08-02,75.93000030517578
177977,SO,2022-08-03,77.26000213623047
177978,SO,2022-08-04,77.97000122070312
177979,SO,2022-08-05,77.2699966430664
177980,SO,2022-08-08,77.19000244140625
177981,SO,2022-08-09,78.25
177982,SO,2022-08-10,78.29000091552734
177983,SO,2022-08-11,77.9000015258789
177984,SO,2022-08-12,78.12000274658203
177985,SO,2022-08-15,78.37000274658203
177986,SO,2022-08-16,79.06999969482422
177987,SO,2022-08-17,79.25
177988,SO,2022-08-18,79.72000122070312
177989,SO,2022-08-19,80.16000366210938
177990,SO,2022-08-22,79.11000061035156
177991,SO,2022-08-23,78.79000091552734
177992,SO,2022-08-24,78.87000274658203
177993,SO,2022-08-25,79.12000274658203
177994,SO,2022-08-26,78.19999694824219
177995,SO,2022-08-29,78.68000030517578
177996,SO,2022-08-30,77.58000183105469
177997,SO,2022-08-31,77.06999969482422
177998,SO,2022-09-01,78.7699966430664
177999,SO,2022-09-02,77.87000274658203
178000,SO,2022-09-06,77.77999877929688
178001,SO,2022-09-07,79.75
178002,SO,2022-09-08,79.41000366210938
178003,SO,2022-09-09,79.5199966430664
178004,SO,2022-09-12,80.1500015258789
178005,SO,2022-09-13,78.2300033569336
178006,SO,2022-09-14,79.43000030517578
178007,SO,2022-09-15,77.29000091552734
178008,SO,2022-09-16,77.25
178009,SO,2022-09-19,78.2699966430664
178010,SO,2022-09-20,77.22000122070312
178011,SO,2022-09-21,76.12999725341797
178012,SO,2022-09-22,75.94000244140625
178013,SO,2022-09-23,74.98999786376953
178014,SO,2022-09-26,73.1500015258789
178015,SO,2022-09-27,71.72000122070312
178016,SO,2022-09-28,72.5199966430664
178017,SO,2022-09-29,69.37999725341797
178018,SO,2022-09-30,68.0
178019,SO,2022-10-03,69.7300033569336
178020,SO,2022-10-04,70.69000244140625
178021,SO,2022-10-05,68.7300033569336
178022,SO,2022-10-06,65.7300033569336
178023,SO,2022-10-07,64.12000274658203
178024,SO,2022-10-10,63.9900016784668
178025,SO,2022-10-11,63.63999938964844
178026,SO,2022-10-12,61.5
178027,SO,2022-10-13,64.05000305175781
178028,SO,2022-10-14,63.5099983215332
178029,SO,2022-10-17,64.27999877929688
178030,SO,2022-10-18,65.38999938964844
178031,SO,2022-10-19,64.69000244140625
178032,SO,2022-10-20,63.5
178033,SO,2022-10-21,64.5
178034,SO,2022-10-24,64.58999633789062
178035,SO,2022-10-25,65.72000122070312
178036,SO,2022-10-26,65.63999938964844
178037,SO,2022-10-27,65.16999816894531
178038,SO,2022-10-28,66.33999633789062
178039,SO,2022-10-31,65.4800033569336
178040,SO,2022-11-01,65.52999877929688
178041,SO,2022-11-02,64.80000305175781
178042,SO,2022-11-03,64.8499984741211
178043,SO,2022-11-04,64.91000366210938
178044,SO,2022-11-07,63.36000061035156
178045,SO,2022-11-08,63.95000076293945
178046,SO,2022-11-09,63.43999862670898
178047,SO,2022-11-10,65.70999908447266
178048,SO,2022-11-11,65.08999633789062
178049,SO,2022-11-14,64.54000091552734
178050,SO,2022-11-15,65.88999938964844
178051,SO,2022-11-16,65.83000183105469
178052,SO,2022-11-17,64.91999816894531
178053,SO,2022-11-18,65.56999969482422
178054,SO,2022-11-21,65.7300033569336
178055,SO,2022-11-22,65.94999694824219
178056,SO,2022-11-23,66.36000061035156
178057,SO,2022-11-25,66.91000366210938
178058,SO,2022-11-28,65.83999633789062
178059,SO,2022-11-29,65.7300033569336
178060,SO,2022-11-30,67.63999938964844
178061,SO,2022-12-01,67.72000122070312
178062,SO,2022-12-02,67.33999633789062
178063,SO,2022-12-05,67.4800033569336
178064,SO,2022-12-06,68.4800033569336
178065,SO,2022-12-07,68.5
178066,SO,2022-12-08,68.68000030517578
178067,SO,2022-12-09,68.36000061035156
178068,SO,2022-12-12,71.02999877929688
178069,SO,2022-12-13,71.20999908447266
178070,SO,2022-12-14,71.11000061035156
178071,SO,2022-12-15,70.37000274658203
178072,SO,2022-12-16,69.43000030517578
178073,SO,2022-12-19,68.91000366210938
178074,SO,2022-12-20,69.47000122070312
178075,SO,2022-12-21,70.7300033569336
178076,SO,2022-12-22,70.76000213623047
178077,SO,2022-12-23,71.73999786376953
178078,SO,2022-12-27,72.2699966430664
178079,SO,2022-12-28,71.6500015258789
178080,SO,2022-12-29,72.19000244140625
178081,SO,2022-12-30,71.41000366210938
178082,SO,2023-01-03,71.9000015258789
178083,SO,2023-01-04,72.51000213623047
178084,SO,2023-01-05,70.37999725341797
178085,SO,2023-01-06,71.62999725341797
178086,SO,2023-01-09,71.5
178087,SO,2023-01-10,71.11000061035156
178088,SO,2023-01-11,71.55999755859375
178089,SO,2023-01-12,70.33999633789062
178090,SO,2023-01-13,70.31999969482422
178091,SO,2023-01-17,70.05000305175781
178092,SO,2023-01-18,67.72000122070312
178093,SO,2023-01-19,66.44999694824219
178094,SO,2023-01-20,67.12000274658203
178095,SO,2023-01-23,66.86000061035156
178096,SO,2023-01-24,66.69999694824219
178097,SO,2023-01-25,67.26000213623047
178098,SO,2023-01-26,67.5199966430664
178099,SO,2023-01-27,68.0
178100,SO,2023-01-30,67.43000030517578
178101,SO,2023-01-31,67.68000030517578
178102,SO,2023-02-01,68.86000061035156
178103,SO,2023-02-02,68.62000274658203
178104,SO,2023-02-03,67.2699966430664
178105,SO,2023-02-06,67.9000015258789
178106,SO,2023-02-07,67.73999786376953
178107,SO,2023-02-08,66.44999694824219
178108,SO,2023-02-09,65.77999877929688
178109,SO,2023-02-10,66.87999725341797
178110,SO,2023-02-13,67.12999725341797
178111,SO,2023-02-14,66.6500015258789
178112,SO,2023-02-15,66.7699966430664
178113,SO,2023-02-16,65.86000061035156
178114,SO,2023-02-17,66.62999725341797
178115,SO,2023-02-21,65.55000305175781
178116,SO,2023-02-22,65.23999786376953
178117,SO,2023-02-23,64.73999786376953
178118,SO,2023-02-24,64.55999755859375
178119,SO,2023-02-27,64.37000274658203
178120,SO,2023-02-28,63.060001373291016
178121,SO,2023-03-01,62.31999969482422
178122,SO,2023-03-02,63.66999816894531
178123,SO,2023-03-03,64.80999755859375
178124,SO,2023-03-06,65.2300033569336
178125,SO,2023-03-07,64.33000183105469
178126,SO,2023-03-08,64.7300033569336
178127,SO,2023-03-09,64.55000305175781
178128,SO,2023-03-10,63.93999862670898
178129,SO,2023-03-13,65.1500015258789
178130,SO,2023-03-14,66.18000030517578
178131,SO,2023-03-15,67.6500015258789
178132,SO,2023-03-16,68.12000274658203
178133,SO,2023-03-17,67.9000015258789
178134,SO,2023-03-20,68.55000305175781
178135,SO,2023-03-21,67.12999725341797
178136,SO,2023-03-22,66.70999908447266
178137,SO,2023-03-23,66.33999633789062
178138,SO,2023-03-24,68.58999633789062
178139,SO,2023-03-27,68.23999786376953
178140,SO,2023-03-28,68.38999938964844
178141,SO,2023-03-29,69.33999633789062
178142,SO,2023-03-30,69.05999755859375
178143,SO,2023-03-31,69.58000183105469
178144,SO,2023-04-03,68.97000122070312
178145,SO,2023-04-04,69.62999725341797
178146,SO,2023-04-05,71.5
178147,SO,2023-04-06,72.30999755859375
178148,SO,2023-04-10,72.04000091552734
178149,SO,2023-04-11,71.83000183105469
178150,SO,2023-04-12,72.12000274658203
178151,SO,2023-04-13,72.45999908447266
178152,SO,2023-04-14,71.94000244140625
178153,SO,2023-04-17,72.33999633789062
178154,SO,2023-04-18,72.58000183105469
178155,SO,2023-04-19,72.80999755859375
178156,SO,2023-04-20,73.0199966430664
178157,SO,2023-04-21,73.61000061035156
178158,SO,2023-04-24,74.0999984741211
178159,SO,2023-04-25,73.9800033569336
178160,SO,2023-04-26,72.58999633789062
178161,SO,2023-04-27,73.51000213623047
178162,SO,2023-04-28,73.55000305175781
178163,SO,2023-05-01,74.08999633789062
178164,SO,2023-05-02,73.1500015258789
178165,SO,2023-05-03,73.33000183105469
178166,SO,2023-05-04,74.25
178167,SO,2023-05-05,74.94000244140625
178168,SO,2023-05-08,74.56999969482422
178169,SO,2023-05-09,74.69000244140625
178170,SO,2023-05-10,75.66000366210938
178171,SO,2023-05-11,74.6500015258789
178172,SO,2023-05-12,73.3499984741211
178173,SCHW,1987-09-22,0.3621399998664856
178174,SCHW,1987-09-23,0.3621399998664856
178175,SCHW,1987-09-24,0.3703700006008148
178176,SCHW,1987-09-25,0.3731139898300171
178177,SCHW,1987-09-28,0.3648830056190491
178178,SCHW,1987-09-29,0.3566530048847198
178179,SCHW,1987-09-30,0.3484219908714294
178180,SCHW,1987-10-01,0.3593960106372833
178181,SCHW,1987-10-02,0.3593960106372833
178182,SCHW,1987-10-05,0.3511660099029541
178183,SCHW,1987-10-06,0.3511660099029541
178184,SCHW,1987-10-07,0.3456789851188659
178185,SCHW,1987-10-08,0.3401919901371002
178186,SCHW,1987-10-09,0.331961989402771
178187,SCHW,1987-10-12,0.3182440102100372
178188,SCHW,1987-10-13,0.3155010044574737
178189,SCHW,1987-10-14,0.2990399897098541
178190,SCHW,1987-10-15,0.2990399897098541
178191,SCHW,1987-10-16,0.2825790047645569
178192,SCHW,1987-10-19,0.2688609957695007
178193,SCHW,1987-10-20,0.2606309950351715
178194,SCHW,1987-10-21,0.2469139993190765
178195,SCHW,1987-10-22,0.2139919996261596
178196,SCHW,1987-10-23,0.1975309997797012
178197,SCHW,1987-10-26,0.1728399991989135
178198,SCHW,1987-10-27,0.175583004951477
178199,SCHW,1987-10-28,0.1646090000867843
178200,SCHW,1987-10-29,0.1426610052585601
178201,SCHW,1987-10-30,0.1728399991989135
178202,SCHW,1987-11-02,0.1975309997797012
178203,SCHW,1987-11-03,0.1865569949150085
178204,SCHW,1987-11-04,0.1810699999332428
178205,SCHW,1987-11-05,0.1700959950685501
178206,SCHW,1987-11-06,0.1700959950685501
178207,SCHW,1987-11-09,0.1646090000867843
178208,SCHW,1987-11-10,0.1591220051050186
178209,SCHW,1987-11-11,0.1618659943342209
178210,SCHW,1987-11-12,0.1673530042171478
178211,SCHW,1987-11-13,0.1673530042171478
178212,SCHW,1987-11-16,0.1700959950685501
178213,SCHW,1987-11-17,0.1591220051050186
178214,SCHW,1987-11-18,0.1646090000867843
178215,SCHW,1987-11-19,0.1536349952220916
178216,SCHW,1987-11-20,0.1591220051050186
178217,SCHW,1987-11-23,0.1591220051050186
178218,SCHW,1987-11-24,0.1591220051050186
178219,SCHW,1987-11-25,0.1563789993524551
178220,SCHW,1987-11-27,0.1536349952220916
178221,SCHW,1987-11-30,0.1454049944877624
178222,SCHW,1987-12-01,0.1454049944877624
178223,SCHW,1987-12-02,0.1426610052585601
178224,SCHW,1987-12-03,0.1399179995059967
178225,SCHW,1987-12-04,0.1316870003938675
178226,SCHW,1987-12-07,0.1344310045242309
178227,SCHW,1987-12-08,0.1316870003938675
178228,SCHW,1987-12-09,0.1344310045242309
178229,SCHW,1987-12-10,0.1344310045242309
178230,SCHW,1987-12-11,0.1316870003938675
178231,SCHW,1987-12-14,0.128943994641304
178232,SCHW,1987-12-15,0.128943994641304
178233,SCHW,1987-12-16,0.128943994641304
178234,SCHW,1987-12-17,0.1316870003938675
178235,SCHW,1987-12-18,0.1371739953756332
178236,SCHW,1987-12-21,0.1454049944877624
178237,SCHW,1987-12-22,0.1371739953756332
178238,SCHW,1987-12-23,0.1426610052585601
178239,SCHW,1987-12-24,0.1399179995059967
178240,SCHW,1987-12-28,0.1399179995059967
178241,SCHW,1987-12-29,0.1371739953756332
178242,SCHW,1987-12-30,0.128943994641304
178243,SCHW,1987-12-31,0.1316870003938675
178244,SCHW,1988-01-04,0.1371739953756332
178245,SCHW,1988-01-05,0.1399179995059967
178246,SCHW,1988-01-06,0.1454049944877624
178247,SCHW,1988-01-07,0.1481480002403259
178248,SCHW,1988-01-08,0.1399179995059967
178249,SCHW,1988-01-11,0.1399179995059967
178250,SCHW,1988-01-12,0.1371739953756332
178251,SCHW,1988-01-13,0.1371739953756332
178252,SCHW,1988-01-14,0.1316870003938675
178253,SCHW,1988-01-15,0.1316870003938675
178254,SCHW,1988-01-18,0.1316870003938675
178255,SCHW,1988-01-19,0.1316870003938675
178256,SCHW,1988-01-20,0.1316870003938675
178257,SCHW,1988-01-21,0.1344310045242309
178258,SCHW,1988-01-22,0.1399179995059967
178259,SCHW,1988-01-25,0.1371739953756332
178260,SCHW,1988-01-26,0.1399179995059967
178261,SCHW,1988-01-27,0.1399179995059967
178262,SCHW,1988-01-28,0.1426610052585601
178263,SCHW,1988-01-29,0.1426610052585601
178264,SCHW,1988-02-01,0.1481480002403259
178265,SCHW,1988-02-02,0.1508920043706894
178266,SCHW,1988-02-03,0.1508920043706894
178267,SCHW,1988-02-04,0.1508920043706894
178268,SCHW,1988-02-05,0.1481480002403259
178269,SCHW,1988-02-08,0.1508920043706894
178270,SCHW,1988-02-09,0.1508920043706894
178271,SCHW,1988-02-10,0.1536349952220916
178272,SCHW,1988-02-11,0.1536349952220916
178273,SCHW,1988-02-12,0.1508920043706894
178274,SCHW,1988-02-16,0.1536349952220916
178275,SCHW,1988-02-17,0.1536349952220916
178276,SCHW,1988-02-18,0.1536349952220916
178277,SCHW,1988-02-19,0.1536349952220916
178278,SCHW,1988-02-22,0.1591220051050186
178279,SCHW,1988-02-23,0.1646090000867843
178280,SCHW,1988-02-24,0.1673530042171478
178281,SCHW,1988-02-25,0.175583004951477
178282,SCHW,1988-02-26,0.1865569949150085
178283,SCHW,1988-02-29,0.1975309997797012
178284,SCHW,1988-03-01,0.1947869956493377
178285,SCHW,1988-03-02,0.1947869956493377
178286,SCHW,1988-03-03,0.1920440047979354
178287,SCHW,1988-03-04,0.1920440047979354
178288,SCHW,1988-03-07,0.1947869956493377
178289,SCHW,1988-03-08,0.1975309997797012
178290,SCHW,1988-03-09,0.2085050046443939
178291,SCHW,1988-03-10,0.2085050046443939
178292,SCHW,1988-03-11,0.2030179947614669
178293,SCHW,1988-03-14,0.1947869956493377
178294,SCHW,1988-03-15,0.1865569949150085
178295,SCHW,1988-03-16,0.189300000667572
178296,SCHW,1988-03-17,0.189300000667572
178297,SCHW,1988-03-18,0.1865569949150085
178298,SCHW,1988-03-21,0.1865569949150085
178299,SCHW,1988-03-22,0.1865569949150085
178300,SCHW,1988-03-23,0.189300000667572
178301,SCHW,1988-03-24,0.1810699999332428
178302,SCHW,1988-03-25,0.175583004951477
178303,SCHW,1988-03-28,0.1728399991989135
178304,SCHW,1988-03-29,0.1728399991989135
178305,SCHW,1988-03-30,0.1700959950685501
178306,SCHW,1988-03-31,0.1618659943342209
178307,SCHW,1988-04-04,0.1563789993524551
178308,SCHW,1988-04-05,0.1591220051050186
178309,SCHW,1988-04-06,0.1646090000867843
178310,SCHW,1988-04-07,0.1646090000867843
178311,SCHW,1988-04-08,0.1646090000867843
178312,SCHW,1988-04-11,0.1700959950685501
178313,SCHW,1988-04-12,0.1728399991989135
178314,SCHW,1988-04-13,0.1700959950685501
178315,SCHW,1988-04-14,0.1618659943342209
178316,SCHW,1988-04-15,0.1618659943342209
178317,SCHW,1988-04-18,0.1646090000867843
178318,SCHW,1988-04-19,0.1646090000867843
178319,SCHW,1988-04-20,0.1673530042171478
178320,SCHW,1988-04-21,0.1700959950685501
178321,SCHW,1988-04-22,0.1673530042171478
178322,SCHW,1988-04-25,0.1673530042171478
178323,SCHW,1988-04-26,0.1646090000867843
178324,SCHW,1988-04-27,0.1646090000867843
178325,SCHW,1988-04-28,0.1646090000867843
178326,SCHW,1988-04-29,0.1673530042171478
178327,SCHW,1988-05-02,0.1700959950685501
178328,SCHW,1988-05-03,0.175583004951477
178329,SCHW,1988-05-04,0.1700959950685501
178330,SCHW,1988-05-05,0.1673530042171478
178331,SCHW,1988-05-06,0.1673530042171478
178332,SCHW,1988-05-09,0.1646090000867843
178333,SCHW,1988-05-10,0.1673530042171478
178334,SCHW,1988-05-11,0.1591220051050186
178335,SCHW,1988-05-12,0.1591220051050186
178336,SCHW,1988-05-13,0.1618659943342209
178337,SCHW,1988-05-16,0.1618659943342209
178338,SCHW,1988-05-17,0.1591220051050186
178339,SCHW,1988-05-18,0.1591220051050186
178340,SCHW,1988-05-19,0.1536349952220916
178341,SCHW,1988-05-20,0.1536349952220916
178342,SCHW,1988-05-23,0.1481480002403259
178343,SCHW,1988-05-24,0.1481480002403259
178344,SCHW,1988-05-25,0.1481480002403259
178345,SCHW,1988-05-26,0.1481480002403259
178346,SCHW,1988-05-27,0.1454049944877624
178347,SCHW,1988-05-31,0.1508920043706894
178348,SCHW,1988-06-01,0.1591220051050186
178349,SCHW,1988-06-02,0.1591220051050186
178350,SCHW,1988-06-03,0.1591220051050186
178351,SCHW,1988-06-06,0.1591220051050186
178352,SCHW,1988-06-07,0.1591220051050186
178353,SCHW,1988-06-08,0.1646090000867843
178354,SCHW,1988-06-09,0.1646090000867843
178355,SCHW,1988-06-10,0.1646090000867843
178356,SCHW,1988-06-13,0.1618659943342209
178357,SCHW,1988-06-14,0.1618659943342209
178358,SCHW,1988-06-15,0.1646090000867843
178359,SCHW,1988-06-16,0.1618659943342209
178360,SCHW,1988-06-17,0.1646090000867843
178361,SCHW,1988-06-20,0.1646090000867843
178362,SCHW,1988-06-21,0.1618659943342209
178363,SCHW,1988-06-22,0.1673530042171478
178364,SCHW,1988-06-23,0.1646090000867843
178365,SCHW,1988-06-24,0.1618659943342209
178366,SCHW,1988-06-27,0.1591220051050186
178367,SCHW,1988-06-28,0.1591220051050186
178368,SCHW,1988-06-29,0.1591220051050186
178369,SCHW,1988-06-30,0.1591220051050186
178370,SCHW,1988-07-01,0.1618659943342209
178371,SCHW,1988-07-05,0.1591220051050186
178372,SCHW,1988-07-06,0.1591220051050186
178373,SCHW,1988-07-07,0.1618659943342209
178374,SCHW,1988-07-08,0.1591220051050186
178375,SCHW,1988-07-11,0.1591220051050186
178376,SCHW,1988-07-12,0.1563789993524551
178377,SCHW,1988-07-13,0.1563789993524551
178378,SCHW,1988-07-14,0.1591220051050186
178379,SCHW,1988-07-15,0.1591220051050186
178380,SCHW,1988-07-18,0.1618659943342209
178381,SCHW,1988-07-19,0.1563789993524551
178382,SCHW,1988-07-20,0.1646090000867843
178383,SCHW,1988-07-21,0.1618659943342209
178384,SCHW,1988-07-22,0.1618659943342209
178385,SCHW,1988-07-25,0.1591220051050186
178386,SCHW,1988-07-26,0.1563789993524551
178387,SCHW,1988-07-27,0.1563789993524551
178388,SCHW,1988-07-28,0.1618659943342209
178389,SCHW,1988-07-29,0.1646090000867843
178390,SCHW,1988-08-01,0.1618659943342209
178391,SCHW,1988-08-02,0.1618659943342209
178392,SCHW,1988-08-03,0.1618659943342209
178393,SCHW,1988-08-04,0.1591220051050186
178394,SCHW,1988-08-05,0.1563789993524551
178395,SCHW,1988-08-08,0.1563789993524551
178396,SCHW,1988-08-09,0.1563789993524551
178397,SCHW,1988-08-10,0.1563789993524551
178398,SCHW,1988-08-11,0.1563789993524551
178399,SCHW,1988-08-12,0.1563789993524551
178400,SCHW,1988-08-15,0.1536349952220916
178401,SCHW,1988-08-16,0.1618659943342209
178402,SCHW,1988-08-17,0.1563789993524551
178403,SCHW,1988-08-18,0.1536349952220916
178404,SCHW,1988-08-19,0.1536349952220916
178405,SCHW,1988-08-22,0.1536349952220916
178406,SCHW,1988-08-23,0.1536349952220916
178407,SCHW,1988-08-24,0.1508920043706894
178408,SCHW,1988-08-25,0.1508920043706894
178409,SCHW,1988-08-26,0.1454049944877624
178410,SCHW,1988-08-29,0.1454049944877624
178411,SCHW,1988-08-30,0.1454049944877624
178412,SCHW,1988-08-31,0.1481480002403259
178413,SCHW,1988-09-01,0.1481480002403259
178414,SCHW,1988-09-02,0.1481480002403259
178415,SCHW,1988-09-06,0.1481480002403259
178416,SCHW,1988-09-07,0.1454049944877624
178417,SCHW,1988-09-08,0.1454049944877624
178418,SCHW,1988-09-09,0.1481480002403259
178419,SCHW,1988-09-12,0.1454049944877624
178420,SCHW,1988-09-13,0.1454049944877624
178421,SCHW,1988-09-14,0.1481480002403259
178422,SCHW,1988-09-15,0.1454049944877624
178423,SCHW,1988-09-16,0.1481480002403259
178424,SCHW,1988-09-19,0.1454049944877624
178425,SCHW,1988-09-20,0.1481480002403259
178426,SCHW,1988-09-21,0.1508920043706894
178427,SCHW,1988-09-22,0.1481480002403259
178428,SCHW,1988-09-23,0.1454049944877624
178429,SCHW,1988-09-26,0.1454049944877624
178430,SCHW,1988-09-27,0.1426610052585601
178431,SCHW,1988-09-28,0.1426610052585601
178432,SCHW,1988-09-29,0.1481480002403259
178433,SCHW,1988-09-30,0.1481480002403259
178434,SCHW,1988-10-03,0.1454049944877624
178435,SCHW,1988-10-04,0.1508920043706894
178436,SCHW,1988-10-05,0.1591220051050186
178437,SCHW,1988-10-06,0.1563789993524551
178438,SCHW,1988-10-07,0.1591220051050186
178439,SCHW,1988-10-10,0.1591220051050186
178440,SCHW,1988-10-11,0.1591220051050186
178441,SCHW,1988-10-12,0.1591220051050186
178442,SCHW,1988-10-13,0.1591220051050186
178443,SCHW,1988-10-14,0.1618659943342209
178444,SCHW,1988-10-17,0.1646090000867843
178445,SCHW,1988-10-18,0.1646090000867843
178446,SCHW,1988-10-19,0.1646090000867843
178447,SCHW,1988-10-20,0.1728399991989135
178448,SCHW,1988-10-21,0.1838130056858062
178449,SCHW,1988-10-24,0.1810699999332428
178450,SCHW,1988-10-25,0.175583004951477
178451,SCHW,1988-10-26,0.1728399991989135
178452,SCHW,1988-10-27,0.1728399991989135
178453,SCHW,1988-10-28,0.1700959950685501
178454,SCHW,1988-10-31,0.1646090000867843
178455,SCHW,1988-11-01,0.1646090000867843
178456,SCHW,1988-11-02,0.1591220051050186
178457,SCHW,1988-11-03,0.1646090000867843
178458,SCHW,1988-11-04,0.1646090000867843
178459,SCHW,1988-11-07,0.1563789993524551
178460,SCHW,1988-11-08,0.1563789993524551
178461,SCHW,1988-11-09,0.1481480002403259
178462,SCHW,1988-11-10,0.1536349952220916
178463,SCHW,1988-11-11,0.1536349952220916
178464,SCHW,1988-11-14,0.1508920043706894
178465,SCHW,1988-11-15,0.1481480002403259
178466,SCHW,1988-11-16,0.1508920043706894
178467,SCHW,1988-11-17,0.1508920043706894
178468,SCHW,1988-11-18,0.1481480002403259
178469,SCHW,1988-11-21,0.1481480002403259
178470,SCHW,1988-11-22,0.1481480002403259
178471,SCHW,1988-11-23,0.1481480002403259
178472,SCHW,1988-11-25,0.1454049944877624
178473,SCHW,1988-11-28,0.1454049944877624
178474,SCHW,1988-11-29,0.1481480002403259
178475,SCHW,1988-11-30,0.1481480002403259
178476,SCHW,1988-12-01,0.1481480002403259
178477,SCHW,1988-12-02,0.1481480002403259
178478,SCHW,1988-12-05,0.1481480002403259
178479,SCHW,1988-12-06,0.1454049944877624
178480,SCHW,1988-12-07,0.1481480002403259
178481,SCHW,1988-12-08,0.1481480002403259
178482,SCHW,1988-12-09,0.1454049944877624
178483,SCHW,1988-12-12,0.1481480002403259
178484,SCHW,1988-12-13,0.1454049944877624
178485,SCHW,1988-12-14,0.1454049944877624
178486,SCHW,1988-12-15,0.1481480002403259
178487,SCHW,1988-12-16,0.1481480002403259
178488,SCHW,1988-12-19,0.1481480002403259
178489,SCHW,1988-12-20,0.1454049944877624
178490,SCHW,1988-12-21,0.1426610052585601
178491,SCHW,1988-12-22,0.1454049944877624
178492,SCHW,1988-12-23,0.1426610052585601
178493,SCHW,1988-12-27,0.1454049944877624
178494,SCHW,1988-12-28,0.1454049944877624
178495,SCHW,1988-12-29,0.1481480002403259
178496,SCHW,1988-12-30,0.1481480002403259
178497,SCHW,1989-01-03,0.1481480002403259
178498,SCHW,1989-01-04,0.1563789993524551
178499,SCHW,1989-01-05,0.1591220051050186
178500,SCHW,1989-01-06,0.1673530042171478
178501,SCHW,1989-01-09,0.1673530042171478
178502,SCHW,1989-01-10,0.1700959950685501
178503,SCHW,1989-01-11,0.1673530042171478
178504,SCHW,1989-01-12,0.1700959950685501
178505,SCHW,1989-01-13,0.175583004951477
178506,SCHW,1989-01-16,0.175583004951477
178507,SCHW,1989-01-17,0.1700959950685501
178508,SCHW,1989-01-18,0.1700959950685501
178509,SCHW,1989-01-19,0.1783259958028793
178510,SCHW,1989-01-20,0.1838130056858062
178511,SCHW,1989-01-23,0.189300000667572
178512,SCHW,1989-01-24,0.1920440047979354
178513,SCHW,1989-01-25,0.1947869956493377
178514,SCHW,1989-01-26,0.2030179947614669
178515,SCHW,1989-01-27,0.2194789946079254
178516,SCHW,1989-01-30,0.2222220003604889
178517,SCHW,1989-01-31,0.2249660044908523
178518,SCHW,1989-02-01,0.2331960052251815
178519,SCHW,1989-02-02,0.2304529994726181
178520,SCHW,1989-02-03,0.2249660044908523
178521,SCHW,1989-02-06,0.2139919996261596
178522,SCHW,1989-02-07,0.2112479954957962
178523,SCHW,1989-02-08,0.2112479954957962
178524,SCHW,1989-02-09,0.2112479954957962
178525,SCHW,1989-02-10,0.2002740055322647
178526,SCHW,1989-02-13,0.2002740055322647
178527,SCHW,1989-02-14,0.2057610005140304
178528,SCHW,1989-02-15,0.2057610005140304
178529,SCHW,1989-02-16,0.2057610005140304
178530,SCHW,1989-02-17,0.2057610005140304
178531,SCHW,1989-02-21,0.2030179947614669
178532,SCHW,1989-02-22,0.1975309997797012
178533,SCHW,1989-02-23,0.1947869956493377
178534,SCHW,1989-02-24,0.1865569949150085
178535,SCHW,1989-02-27,0.1865569949150085
178536,SCHW,1989-02-28,0.189300000667572
178537,SCHW,1989-03-01,0.189300000667572
178538,SCHW,1989-03-02,0.1975309997797012
178539,SCHW,1989-03-03,0.1975309997797012
178540,SCHW,1989-03-06,0.2030179947614669
178541,SCHW,1989-03-07,0.2057610005140304
178542,SCHW,1989-03-08,0.2085050046443939
178543,SCHW,1989-03-09,0.2057610005140304
178544,SCHW,1989-03-10,0.2057610005140304
178545,SCHW,1989-03-13,0.2057610005140304
178546,SCHW,1989-03-14,0.2085050046443939
178547,SCHW,1989-03-15,0.2057610005140304
178548,SCHW,1989-03-16,0.2085050046443939
178549,SCHW,1989-03-17,0.2030179947614669
178550,SCHW,1989-03-20,0.1947869956493377
178551,SCHW,1989-03-21,0.1975309997797012
178552,SCHW,1989-03-22,0.1975309997797012
178553,SCHW,1989-03-23,0.1920440047979354
178554,SCHW,1989-03-27,0.1920440047979354
178555,SCHW,1989-03-28,0.1920440047979354
178556,SCHW,1989-03-29,0.1920440047979354
178557,SCHW,1989-03-30,0.1920440047979354
178558,SCHW,1989-03-31,0.1947869956493377
178559,SCHW,1989-04-03,0.1947869956493377
178560,SCHW,1989-04-04,0.1947869956493377
178561,SCHW,1989-04-05,0.1920440047979354
178562,SCHW,1989-04-06,0.1975309997797012
178563,SCHW,1989-04-07,0.1975309997797012
178564,SCHW,1989-04-10,0.1947869956493377
178565,SCHW,1989-04-11,0.1975309997797012
178566,SCHW,1989-04-12,0.2002740055322647
178567,SCHW,1989-04-13,0.2030179947614669
178568,SCHW,1989-04-14,0.2139919996261596
178569,SCHW,1989-04-17,0.2139919996261596
178570,SCHW,1989-04-18,0.2304529994726181
178571,SCHW,1989-04-19,0.2386830002069473
178572,SCHW,1989-04-20,0.2304529994726181
178573,SCHW,1989-04-21,0.2222220003604889
178574,SCHW,1989-04-24,0.2222220003604889
178575,SCHW,1989-04-25,0.2194789946079254
178576,SCHW,1989-04-26,0.2194789946079254
178577,SCHW,1989-04-27,0.2222220003604889
178578,SCHW,1989-04-28,0.2222220003604889
178579,SCHW,1989-05-01,0.2194789946079254
178580,SCHW,1989-05-02,0.2194789946079254
178581,SCHW,1989-05-03,0.2194789946079254
178582,SCHW,1989-05-04,0.2194789946079254
178583,SCHW,1989-05-05,0.2194789946079254
178584,SCHW,1989-05-08,0.2194789946079254
178585,SCHW,1989-05-09,0.2167350053787231
178586,SCHW,1989-05-10,0.2194789946079254
178587,SCHW,1989-05-11,0.2249660044908523
178588,SCHW,1989-05-12,0.2249660044908523
178589,SCHW,1989-05-15,0.2414270043373108
178590,SCHW,1989-05-16,0.2386830002069473
178591,SCHW,1989-05-17,0.244169995188713
178592,SCHW,1989-05-18,0.244169995188713
178593,SCHW,1989-05-19,0.2469139993190765
178594,SCHW,1989-05-22,0.24965700507164
178595,SCHW,1989-05-23,0.2551440000534057
178596,SCHW,1989-05-24,0.257887989282608
178597,SCHW,1989-05-25,0.2524009943008423
178598,SCHW,1989-05-26,0.2469139993190765
178599,SCHW,1989-05-30,0.2469139993190765
178600,SCHW,1989-05-31,0.257887989282608
178601,SCHW,1989-06-01,0.2551440000534057
178602,SCHW,1989-06-02,0.257887989282608
178603,SCHW,1989-06-05,0.257887989282608
178604,SCHW,1989-06-06,0.24965700507164
178605,SCHW,1989-06-07,0.2524009943008423
178606,SCHW,1989-06-08,0.2606309950351715
178607,SCHW,1989-06-09,0.263374000787735
178608,SCHW,1989-06-12,0.2606309950351715
178609,SCHW,1989-06-13,0.263374000787735
178610,SCHW,1989-06-14,0.263374000787735
178611,SCHW,1989-06-15,0.257887989282608
178612,SCHW,1989-06-16,0.2606309950351715
178613,SCHW,1989-06-19,0.2606309950351715
178614,SCHW,1989-06-20,0.263374000787735
178615,SCHW,1989-06-21,0.263374000787735
178616,SCHW,1989-06-22,0.2661179900169372
178617,SCHW,1989-06-23,0.2661179900169372
178618,SCHW,1989-06-26,0.263374000787735
178619,SCHW,1989-06-27,0.2606309950351715
178620,SCHW,1989-06-28,0.2524009943008423
178621,SCHW,1989-06-29,0.2386830002069473
178622,SCHW,1989-06-30,0.2414270043373108
178623,SCHW,1989-07-03,0.2469139993190765
178624,SCHW,1989-07-05,0.257887989282608
178625,SCHW,1989-07-06,0.2661179900169372
178626,SCHW,1989-07-07,0.2688609957695007
178627,SCHW,1989-07-10,0.2770920097827911
178628,SCHW,1989-07-11,0.2770920097827911
178629,SCHW,1989-07-12,0.2798349857330322
178630,SCHW,1989-07-13,0.2798349857330322
178631,SCHW,1989-07-14,0.2770920097827911
178632,SCHW,1989-07-17,0.2853220105171203
178633,SCHW,1989-07-18,0.3017829954624176
178634,SCHW,1989-07-19,0.3264749944210052
178635,SCHW,1989-07-20,0.331961989402771
178636,SCHW,1989-07-21,0.323731005191803
178637,SCHW,1989-07-24,0.3209879994392395
178638,SCHW,1989-07-25,0.3209879994392395
178639,SCHW,1989-07-26,0.3209879994392395
178640,SCHW,1989-07-27,0.3374490141868591
178641,SCHW,1989-07-28,0.3429360091686249
178642,SCHW,1989-07-31,0.3621399998664856
178643,SCHW,1989-08-01,0.3593960106372833
178644,SCHW,1989-08-02,0.3593960106372833
178645,SCHW,1989-08-03,0.3539089858531952
178646,SCHW,1989-08-04,0.3429360091686249
178647,SCHW,1989-08-07,0.3484219908714294
178648,SCHW,1989-08-08,0.3484219908714294
178649,SCHW,1989-08-09,0.3456789851188659
178650,SCHW,1989-08-10,0.3484219908714294
178651,SCHW,1989-08-11,0.3347049951553345
178652,SCHW,1989-08-14,0.3347049951553345
178653,SCHW,1989-08-15,0.3347049951553345
178654,SCHW,1989-08-16,0.3264749944210052
178655,SCHW,1989-08-17,0.3264749944210052
178656,SCHW,1989-08-18,0.3264749944210052
178657,SCHW,1989-08-21,0.3264749944210052
178658,SCHW,1989-08-22,0.3155010044574737
178659,SCHW,1989-08-23,0.3292180001735687
178660,SCHW,1989-08-24,0.3429360091686249
178661,SCHW,1989-08-25,0.3484219908714294
178662,SCHW,1989-08-28,0.3484219908714294
178663,SCHW,1989-08-29,0.3484219908714294
178664,SCHW,1989-08-30,0.3484219908714294
178665,SCHW,1989-08-31,0.3456789851188659
178666,SCHW,1989-09-01,0.3401919901371002
178667,SCHW,1989-09-05,0.3456789851188659
178668,SCHW,1989-09-06,0.3429360091686249
178669,SCHW,1989-09-07,0.3429360091686249
178670,SCHW,1989-09-08,0.3456789851188659
178671,SCHW,1989-09-11,0.3401919901371002
178672,SCHW,1989-09-12,0.3429360091686249
178673,SCHW,1989-09-13,0.3374490141868591
178674,SCHW,1989-09-14,0.3264749944210052
178675,SCHW,1989-09-15,0.3155010044574737
178676,SCHW,1989-09-18,0.3182440102100372
178677,SCHW,1989-09-19,0.3209879994392395
178678,SCHW,1989-09-20,0.3209879994392395
178679,SCHW,1989-09-21,0.323731005191803
178680,SCHW,1989-09-22,0.3292180001735687
178681,SCHW,1989-09-25,0.3264749944210052
178682,SCHW,1989-09-26,0.3182440102100372
178683,SCHW,1989-09-27,0.310014009475708
178684,SCHW,1989-09-28,0.3017829954624176
178685,SCHW,1989-09-29,0.3072699904441833
178686,SCHW,1989-10-02,0.3072699904441833
178687,SCHW,1989-10-03,0.323731005191803
178688,SCHW,1989-10-04,0.3209879994392395
178689,SCHW,1989-10-05,0.323731005191803
178690,SCHW,1989-10-06,0.323731005191803
178691,SCHW,1989-10-09,0.323731005191803
178692,SCHW,1989-10-10,0.3155010044574737
178693,SCHW,1989-10-11,0.310014009475708
178694,SCHW,1989-10-12,0.3072699904441833
178695,SCHW,1989-10-13,0.2798349857330322
178696,SCHW,1989-10-16,0.2716050148010254
178697,SCHW,1989-10-17,0.2716050148010254
178698,SCHW,1989-10-18,0.2716050148010254
178699,SCHW,1989-10-19,0.2825790047645569
178700,SCHW,1989-10-20,0.2990399897098541
178701,SCHW,1989-10-23,0.2990399897098541
178702,SCHW,1989-10-24,0.2935529947280884
178703,SCHW,1989-10-25,0.2935529947280884
178704,SCHW,1989-10-26,0.2798349857330322
178705,SCHW,1989-10-27,0.2743479907512665
178706,SCHW,1989-10-30,0.2798349857330322
178707,SCHW,1989-10-31,0.2853220105171203
178708,SCHW,1989-11-01,0.2853220105171203
178709,SCHW,1989-11-02,0.2853220105171203
178710,SCHW,1989-11-03,0.2798349857330322
178711,SCHW,1989-11-06,0.2743479907512665
178712,SCHW,1989-11-07,0.2770920097827911
178713,SCHW,1989-11-08,0.2853220105171203
178714,SCHW,1989-11-09,0.2935529947280884
178715,SCHW,1989-11-10,0.2962960004806518
178716,SCHW,1989-11-13,0.2935529947280884
178717,SCHW,1989-11-14,0.2962960004806518
178718,SCHW,1989-11-15,0.2962960004806518
178719,SCHW,1989-11-16,0.2908090054988861
178720,SCHW,1989-11-17,0.2908090054988861
178721,SCHW,1989-11-20,0.2853220105171203
178722,SCHW,1989-11-21,0.2853220105171203
178723,SCHW,1989-11-22,0.2825790047645569
178724,SCHW,1989-11-24,0.2853220105171203
178725,SCHW,1989-11-27,0.2798349857330322
178726,SCHW,1989-11-28,0.2798349857330322
178727,SCHW,1989-11-29,0.2770920097827911
178728,SCHW,1989-11-30,0.2743479907512665
178729,SCHW,1989-12-01,0.2716050148010254
178730,SCHW,1989-12-04,0.2798349857330322
178731,SCHW,1989-12-05,0.2935529947280884
178732,SCHW,1989-12-06,0.3155010044574737
178733,SCHW,1989-12-07,0.3209879994392395
178734,SCHW,1989-12-08,0.3209879994392395
178735,SCHW,1989-12-11,0.3127569854259491
178736,SCHW,1989-12-12,0.3127569854259491
178737,SCHW,1989-12-13,0.3264749944210052
178738,SCHW,1989-12-14,0.323731005191803
178739,SCHW,1989-12-15,0.3264749944210052
178740,SCHW,1989-12-18,0.3127569854259491
178741,SCHW,1989-12-19,0.2990399897098541
178742,SCHW,1989-12-20,0.3045270144939422
178743,SCHW,1989-12-21,0.3045270144939422
178744,SCHW,1989-12-22,0.3072699904441833
178745,SCHW,1989-12-26,0.3017829954624176
178746,SCHW,1989-12-27,0.3017829954624176
178747,SCHW,1989-12-28,0.3045270144939422
178748,SCHW,1989-12-29,0.3045270144939422
178749,SCHW,1990-01-02,0.310014009475708
178750,SCHW,1990-01-03,0.323731005191803
178751,SCHW,1990-01-04,0.3209879994392395
178752,SCHW,1990-01-05,0.3209879994392395
178753,SCHW,1990-01-08,0.3292180001735687
178754,SCHW,1990-01-09,0.323731005191803
178755,SCHW,1990-01-10,0.3209879994392395
178756,SCHW,1990-01-11,0.323731005191803
178757,SCHW,1990-01-12,0.3155010044574737
178758,SCHW,1990-01-15,0.3045270144939422
178759,SCHW,1990-01-16,0.310014009475708
178760,SCHW,1990-01-17,0.3155010044574737
178761,SCHW,1990-01-18,0.3127569854259491
178762,SCHW,1990-01-19,0.3182440102100372
178763,SCHW,1990-01-22,0.3127569854259491
178764,SCHW,1990-01-23,0.3072699904441833
178765,SCHW,1990-01-24,0.3017829954624176
178766,SCHW,1990-01-25,0.3045270144939422
178767,SCHW,1990-01-26,0.2962960004806518
178768,SCHW,1990-01-29,0.2935529947280884
178769,SCHW,1990-01-30,0.2935529947280884
178770,SCHW,1990-01-31,0.2962960004806518
178771,SCHW,1990-02-01,0.3072699904441833
178772,SCHW,1990-02-02,0.3017829954624176
178773,SCHW,1990-02-05,0.3017829954624176
178774,SCHW,1990-02-06,0.3017829954624176
178775,SCHW,1990-02-07,0.3045270144939422
178776,SCHW,1990-02-08,0.310014009475708
178777,SCHW,1990-02-09,0.3209879994392395
178778,SCHW,1990-02-12,0.3182440102100372
178779,SCHW,1990-02-13,0.3209879994392395
178780,SCHW,1990-02-14,0.3264749944210052
178781,SCHW,1990-02-15,0.3264749944210052
178782,SCHW,1990-02-16,0.331961989402771
178783,SCHW,1990-02-20,0.323731005191803
178784,SCHW,1990-02-21,0.323731005191803
178785,SCHW,1990-02-22,0.331961989402771
178786,SCHW,1990-02-23,0.3292180001735687
178787,SCHW,1990-02-26,0.3292180001735687
178788,SCHW,1990-02-27,0.323731005191803
178789,SCHW,1990-02-28,0.3347049951553345
178790,SCHW,1990-03-01,0.3484219908714294
178791,SCHW,1990-03-02,0.3539089858531952
178792,SCHW,1990-03-05,0.3566530048847198
178793,SCHW,1990-03-06,0.386830985546112
178794,SCHW,1990-03-07,0.3813439905643463
178795,SCHW,1990-03-08,0.3923180103302002
178796,SCHW,1990-03-09,0.3813439905643463
178797,SCHW,1990-03-12,0.3813439905643463
178798,SCHW,1990-03-13,0.386830985546112
178799,SCHW,1990-03-14,0.3786010146141052
178800,SCHW,1990-03-15,0.3758569955825805
178801,SCHW,1990-03-16,0.3758569955825805
178802,SCHW,1990-03-19,0.3703700006008148
178803,SCHW,1990-03-20,0.3731139898300171
178804,SCHW,1990-03-21,0.3758569955825805
178805,SCHW,1990-03-22,0.3676269948482513
178806,SCHW,1990-03-23,0.3703700006008148
178807,SCHW,1990-03-26,0.3731139898300171
178808,SCHW,1990-03-27,0.3731139898300171
178809,SCHW,1990-03-28,0.3758569955825805
178810,SCHW,1990-03-29,0.3703700006008148
178811,SCHW,1990-03-30,0.3731139898300171
178812,SCHW,1990-04-02,0.3621399998664856
178813,SCHW,1990-04-03,0.3648830056190491
178814,SCHW,1990-04-04,0.3731139898300171
178815,SCHW,1990-04-05,0.3758569955825805
178816,SCHW,1990-04-06,0.3731139898300171
178817,SCHW,1990-04-09,0.3676269948482513
178818,SCHW,1990-04-10,0.3731139898300171
178819,SCHW,1990-04-11,0.3731139898300171
178820,SCHW,1990-04-12,0.3703700006008148
178821,SCHW,1990-04-16,0.3703700006008148
178822,SCHW,1990-04-17,0.3676269948482513
178823,SCHW,1990-04-18,0.3484219908714294
178824,SCHW,1990-04-19,0.3347049951553345
178825,SCHW,1990-04-20,0.3374490141868591
178826,SCHW,1990-04-23,0.331961989402771
178827,SCHW,1990-04-24,0.3374490141868591
178828,SCHW,1990-04-25,0.3456789851188659
178829,SCHW,1990-04-26,0.3292180001735687
178830,SCHW,1990-04-27,0.3292180001735687
178831,SCHW,1990-04-30,0.331961989402771
178832,SCHW,1990-05-01,0.331961989402771
178833,SCHW,1990-05-02,0.3292180001735687
178834,SCHW,1990-05-03,0.3401919901371002
178835,SCHW,1990-05-04,0.3484219908714294
178836,SCHW,1990-05-07,0.3511660099029541
178837,SCHW,1990-05-08,0.3484219908714294
178838,SCHW,1990-05-09,0.3484219908714294
178839,SCHW,1990-05-10,0.3456789851188659
178840,SCHW,1990-05-11,0.3621399998664856
178841,SCHW,1990-05-14,0.3703700006008148
178842,SCHW,1990-05-15,0.3703700006008148
178843,SCHW,1990-05-16,0.3566530048847198
178844,SCHW,1990-05-17,0.3621399998664856
178845,SCHW,1990-05-18,0.3593960106372833
178846,SCHW,1990-05-21,0.3593960106372833
178847,SCHW,1990-05-22,0.3648830056190491
178848,SCHW,1990-05-23,0.3593960106372833
178849,SCHW,1990-05-24,0.3566530048847198
178850,SCHW,1990-05-25,0.3484219908714294
178851,SCHW,1990-05-29,0.3456789851188659
178852,SCHW,1990-05-30,0.3456789851188659
178853,SCHW,1990-05-31,0.3456789851188659
178854,SCHW,1990-06-01,0.3566530048847198
178855,SCHW,1990-06-04,0.3566530048847198
178856,SCHW,1990-06-05,0.3593960106372833
178857,SCHW,1990-06-06,0.3566530048847198
178858,SCHW,1990-06-07,0.3539089858531952
178859,SCHW,1990-06-08,0.3511660099029541
178860,SCHW,1990-06-11,0.3429360091686249
178861,SCHW,1990-06-12,0.3401919901371002
178862,SCHW,1990-06-13,0.3401919901371002
178863,SCHW,1990-06-14,0.3374490141868591
178864,SCHW,1990-06-15,0.3374490141868591
178865,SCHW,1990-06-18,0.3347049951553345
178866,SCHW,1990-06-19,0.3374490141868591
178867,SCHW,1990-06-20,0.3374490141868591
178868,SCHW,1990-06-21,0.3347049951553345
178869,SCHW,1990-06-22,0.3429360091686249
178870,SCHW,1990-06-25,0.3401919901371002
178871,SCHW,1990-06-26,0.3401919901371002
178872,SCHW,1990-06-27,0.3429360091686249
178873,SCHW,1990-06-28,0.3484219908714294
178874,SCHW,1990-06-29,0.3347049951553345
178875,SCHW,1990-07-02,0.3374490141868591
178876,SCHW,1990-07-03,0.3374490141868591
178877,SCHW,1990-07-05,0.3264749944210052
178878,SCHW,1990-07-06,0.323731005191803
178879,SCHW,1990-07-09,0.3209879994392395
178880,SCHW,1990-07-10,0.3017829954624176
178881,SCHW,1990-07-11,0.3017829954624176
178882,SCHW,1990-07-12,0.3209879994392395
178883,SCHW,1990-07-13,0.3484219908714294
178884,SCHW,1990-07-16,0.3511660099029541
178885,SCHW,1990-07-17,0.3511660099029541
178886,SCHW,1990-07-18,0.3456789851188659
178887,SCHW,1990-07-19,0.3347049951553345
178888,SCHW,1990-07-20,0.3374490141868591
178889,SCHW,1990-07-23,0.3292180001735687
178890,SCHW,1990-07-24,0.323731005191803
178891,SCHW,1990-07-25,0.3292180001735687
178892,SCHW,1990-07-26,0.3155010044574737
178893,SCHW,1990-07-27,0.3127569854259491
178894,SCHW,1990-07-30,0.3127569854259491
178895,SCHW,1990-07-31,0.2990399897098541
178896,SCHW,1990-08-01,0.310014009475708
178897,SCHW,1990-08-02,0.3017829954624176
178898,SCHW,1990-08-03,0.3045270144939422
178899,SCHW,1990-08-06,0.2853220105171203
178900,SCHW,1990-08-07,0.2853220105171203
178901,SCHW,1990-08-08,0.2908090054988861
178902,SCHW,1990-08-09,0.2908090054988861
178903,SCHW,1990-08-10,0.2908090054988861
178904,SCHW,1990-08-13,0.2853220105171203
178905,SCHW,1990-08-14,0.2825790047645569
178906,SCHW,1990-08-15,0.2825790047645569
178907,SCHW,1990-08-16,0.2798349857330322
178908,SCHW,1990-08-17,0.2688609957695007
178909,SCHW,1990-08-20,0.2661179900169372
178910,SCHW,1990-08-21,0.2688609957695007
178911,SCHW,1990-08-22,0.2524009943008423
178912,SCHW,1990-08-23,0.2359399944543838
178913,SCHW,1990-08-24,0.2469139993190765
178914,SCHW,1990-08-27,0.2743479907512665
178915,SCHW,1990-08-28,0.2798349857330322
178916,SCHW,1990-08-29,0.2825790047645569
178917,SCHW,1990-08-30,0.2798349857330322
178918,SCHW,1990-08-31,0.2770920097827911
178919,SCHW,1990-09-04,0.2688609957695007
178920,SCHW,1990-09-05,0.2716050148010254
178921,SCHW,1990-09-06,0.2716050148010254
178922,SCHW,1990-09-07,0.2743479907512665
178923,SCHW,1990-09-10,0.2770920097827911
178924,SCHW,1990-09-11,0.2798349857330322
178925,SCHW,1990-09-12,0.2770920097827911
178926,SCHW,1990-09-13,0.2935529947280884
178927,SCHW,1990-09-14,0.2935529947280884
178928,SCHW,1990-09-17,0.3017829954624176
178929,SCHW,1990-09-18,0.2935529947280884
178930,SCHW,1990-09-19,0.2935529947280884
178931,SCHW,1990-09-20,0.2935529947280884
178932,SCHW,1990-09-21,0.2962960004806518
178933,SCHW,1990-09-24,0.2880659997463226
178934,SCHW,1990-09-25,0.2688609957695007
178935,SCHW,1990-09-26,0.244169995188713
178936,SCHW,1990-09-27,0.244169995188713
178937,SCHW,1990-09-28,0.24965700507164
178938,SCHW,1990-10-01,0.2798349857330322
178939,SCHW,1990-10-02,0.2962960004806518
178940,SCHW,1990-10-03,0.2853220105171203
178941,SCHW,1990-10-04,0.2880659997463226
178942,SCHW,1990-10-05,0.2880659997463226
178943,SCHW,1990-10-08,0.2853220105171203
178944,SCHW,1990-10-09,0.2853220105171203
178945,SCHW,1990-10-10,0.2825790047645569
178946,SCHW,1990-10-11,0.2743479907512665
178947,SCHW,1990-10-12,0.2688609957695007
178948,SCHW,1990-10-15,0.2716050148010254
178949,SCHW,1990-10-16,0.2770920097827911
178950,SCHW,1990-10-17,0.2798349857330322
178951,SCHW,1990-10-18,0.2743479907512665
178952,SCHW,1990-10-19,0.2853220105171203
178953,SCHW,1990-10-22,0.2853220105171203
178954,SCHW,1990-10-23,0.2880659997463226
178955,SCHW,1990-10-24,0.2880659997463226
178956,SCHW,1990-10-25,0.2908090054988861
178957,SCHW,1990-10-26,0.2880659997463226
178958,SCHW,1990-10-29,0.2825790047645569
178959,SCHW,1990-10-30,0.2743479907512665
178960,SCHW,1990-10-31,0.2770920097827911
178961,SCHW,1990-11-01,0.2798349857330322
178962,SCHW,1990-11-02,0.2853220105171203
178963,SCHW,1990-11-05,0.2880659997463226
178964,SCHW,1990-11-06,0.2935529947280884
178965,SCHW,1990-11-07,0.2853220105171203
178966,SCHW,1990-11-08,0.2825790047645569
178967,SCHW,1990-11-09,0.2798349857330322
178968,SCHW,1990-11-12,0.2825790047645569
178969,SCHW,1990-11-13,0.2825790047645569
178970,SCHW,1990-11-14,0.2880659997463226
178971,SCHW,1990-11-15,0.2825790047645569
178972,SCHW,1990-11-16,0.2798349857330322
178973,SCHW,1990-11-19,0.2798349857330322
178974,SCHW,1990-11-20,0.2825790047645569
178975,SCHW,1990-11-21,0.2798349857330322
178976,SCHW,1990-11-23,0.2798349857330322
178977,SCHW,1990-11-26,0.2743479907512665
178978,SCHW,1990-11-27,0.2743479907512665
178979,SCHW,1990-11-28,0.2770920097827911
178980,SCHW,1990-11-29,0.2743479907512665
178981,SCHW,1990-11-30,0.2606309950351715
178982,SCHW,1990-12-03,0.257887989282608
178983,SCHW,1990-12-04,0.263374000787735
178984,SCHW,1990-12-05,0.2606309950351715
178985,SCHW,1990-12-06,0.2661179900169372
178986,SCHW,1990-12-07,0.2688609957695007
178987,SCHW,1990-12-10,0.2798349857330322
178988,SCHW,1990-12-11,0.2770920097827911
178989,SCHW,1990-12-12,0.2798349857330322
178990,SCHW,1990-12-13,0.2825790047645569
178991,SCHW,1990-12-14,0.2825790047645569
178992,SCHW,1990-12-17,0.2798349857330322
178993,SCHW,1990-12-18,0.2770920097827911
178994,SCHW,1990-12-19,0.2743479907512665
178995,SCHW,1990-12-20,0.2825790047645569
178996,SCHW,1990-12-21,0.2716050148010254
178997,SCHW,1990-12-24,0.2716050148010254
178998,SCHW,1990-12-26,0.2688609957695007
178999,SCHW,1990-12-27,0.263374000787735
179000,SCHW,1990-12-28,0.257887989282608
179001,SCHW,1990-12-31,0.24965700507164
179002,SCHW,1991-01-02,0.2551440000534057
179003,SCHW,1991-01-03,0.2606309950351715
179004,SCHW,1991-01-04,0.263374000787735
179005,SCHW,1991-01-07,0.263374000787735
179006,SCHW,1991-01-08,0.263374000787735
179007,SCHW,1991-01-09,0.2688609957695007
179008,SCHW,1991-01-10,0.2661179900169372
179009,SCHW,1991-01-11,0.2661179900169372
179010,SCHW,1991-01-14,0.263374000787735
179011,SCHW,1991-01-15,0.2661179900169372
179012,SCHW,1991-01-16,0.2661179900169372
179013,SCHW,1991-01-17,0.2798349857330322
179014,SCHW,1991-01-18,0.2825790047645569
179015,SCHW,1991-01-21,0.2743479907512665
179016,SCHW,1991-01-22,0.2743479907512665
179017,SCHW,1991-01-23,0.2770920097827911
179018,SCHW,1991-01-24,0.2880659997463226
179019,SCHW,1991-01-25,0.3017829954624176
179020,SCHW,1991-01-28,0.3045270144939422
179021,SCHW,1991-01-29,0.3072699904441833
179022,SCHW,1991-01-30,0.3182440102100372
179023,SCHW,1991-01-31,0.3511660099029541
179024,SCHW,1991-02-01,0.3566530048847198
179025,SCHW,1991-02-04,0.3539089858531952
179026,SCHW,1991-02-05,0.3539089858531952
179027,SCHW,1991-02-06,0.3648830056190491
179028,SCHW,1991-02-07,0.3593960106372833
179029,SCHW,1991-02-08,0.3566530048847198
179030,SCHW,1991-02-11,0.3840880095958709
179031,SCHW,1991-02-12,0.3923180103302002
179032,SCHW,1991-02-13,0.3950619995594024
179033,SCHW,1991-02-14,0.4005489945411682
179034,SCHW,1991-02-15,0.4032920002937317
179035,SCHW,1991-02-19,0.3950619995594024
179036,SCHW,1991-02-20,0.3758569955825805
179037,SCHW,1991-02-21,0.3676269948482513
179038,SCHW,1991-02-22,0.386830985546112
179039,SCHW,1991-02-25,0.3978050053119659
179040,SCHW,1991-02-26,0.3950619995594024
179041,SCHW,1991-02-27,0.3950619995594024
179042,SCHW,1991-02-28,0.4005489945411682
179043,SCHW,1991-03-01,0.4115230143070221
179044,SCHW,1991-03-04,0.4170100092887878
179045,SCHW,1991-03-05,0.425240010023117
179046,SCHW,1991-03-06,0.4307270050048828
179047,SCHW,1991-03-07,0.4224970042705536
179048,SCHW,1991-03-08,0.4060359895229339
179049,SCHW,1991-03-11,0.4005489945411682
179050,SCHW,1991-03-12,0.3895750045776367
179051,SCHW,1991-03-13,0.3923180103302002
179052,SCHW,1991-03-14,0.4032920002937317
179053,SCHW,1991-03-15,0.3978050053119659
179054,SCHW,1991-03-18,0.4032920002937317
179055,SCHW,1991-03-19,0.3978050053119659
179056,SCHW,1991-03-20,0.4032920002937317
179057,SCHW,1991-03-21,0.4060359895229339
179058,SCHW,1991-03-22,0.4087789952754974
179059,SCHW,1991-03-25,0.4142659902572632
179060,SCHW,1991-03-26,0.4279839992523193
179061,SCHW,1991-03-27,0.425240010023117
179062,SCHW,1991-03-28,0.4444440007209778
179063,SCHW,1991-04-01,0.4417009949684143
179064,SCHW,1991-04-02,0.460904985666275
179065,SCHW,1991-04-03,0.460904985666275
179066,SCHW,1991-04-04,0.4581620097160339
179067,SCHW,1991-04-05,0.4526750147342682
179068,SCHW,1991-04-08,0.4499309957027435
179069,SCHW,1991-04-09,0.4499309957027435
179070,SCHW,1991-04-10,0.4718790054321289
179071,SCHW,1991-04-11,0.4691359996795654
179072,SCHW,1991-04-12,0.4663920104503631
179073,SCHW,1991-04-15,0.4636490046977997
179074,SCHW,1991-04-16,0.4636490046977997
179075,SCHW,1991-04-17,0.4773660004138946
179076,SCHW,1991-04-18,0.4773660004138946
179077,SCHW,1991-04-19,0.460904985666275
179078,SCHW,1991-04-22,0.4417009949684143
179079,SCHW,1991-04-23,0.4362139999866485
179080,SCHW,1991-04-24,0.4197529852390289
179081,SCHW,1991-04-25,0.4224970042705536
179082,SCHW,1991-04-26,0.4142659902572632
179083,SCHW,1991-04-29,0.3950619995594024
179084,SCHW,1991-04-30,0.3978050053119659
179085,SCHW,1991-05-01,0.4115230143070221
179086,SCHW,1991-05-02,0.4334709942340851
179087,SCHW,1991-05-03,0.4417009949684143
179088,SCHW,1991-05-06,0.4334709942340851
179089,SCHW,1991-05-07,0.4334709942340851
179090,SCHW,1991-05-08,0.4362139999866485
179091,SCHW,1991-05-09,0.4444440007209778
179092,SCHW,1991-05-10,0.4417009949684143
179093,SCHW,1991-05-13,0.438957005739212
179094,SCHW,1991-05-14,0.4362139999866485
179095,SCHW,1991-05-15,0.4334709942340851
179096,SCHW,1991-05-16,0.4334709942340851
179097,SCHW,1991-05-17,0.4334709942340851
179098,SCHW,1991-05-20,0.438957005739212
179099,SCHW,1991-05-21,0.4444440007209778
179100,SCHW,1991-05-22,0.44718798995018
179101,SCHW,1991-05-23,0.4499309957027435
179102,SCHW,1991-05-24,0.460904985666275
179103,SCHW,1991-05-28,0.4718790054321289
179104,SCHW,1991-05-29,0.4828529953956604
179105,SCHW,1991-05-30,0.4938269853591919
179106,SCHW,1991-05-31,0.4938269853591919
179107,SCHW,1991-06-03,0.4883399903774261
179108,SCHW,1991-06-04,0.5048009753227234
179109,SCHW,1991-06-05,0.5020580291748047
179110,SCHW,1991-06-06,0.49931401014328
179111,SCHW,1991-06-07,0.5102880001068115
179112,SCHW,1991-06-10,0.5157750248908997
179113,SCHW,1991-06-11,0.5157750248908997
179114,SCHW,1991-06-12,0.4910840094089508
179115,SCHW,1991-06-13,0.4910840094089508
179116,SCHW,1991-06-14,0.4938269853591919
179117,SCHW,1991-06-17,0.5048009753227234
179118,SCHW,1991-06-18,0.5020580291748047
179119,SCHW,1991-06-19,0.49931401014328
179120,SCHW,1991-06-20,0.5048009753227234
179121,SCHW,1991-06-21,0.5157750248908997
179122,SCHW,1991-06-24,0.5130320191383362
179123,SCHW,1991-06-25,0.5185189843177795
179124,SCHW,1991-06-26,0.5157750248908997
179125,SCHW,1991-06-27,0.5267490148544312
179126,SCHW,1991-06-28,0.5432100296020508
179127,SCHW,1991-07-01,0.5706449747085571
179128,SCHW,1991-07-02,0.5624139904975891
179129,SCHW,1991-07-03,0.5541840195655823
179130,SCHW,1991-07-05,0.5486969947814941
179131,SCHW,1991-07-08,0.5569270253181458
179132,SCHW,1991-07-09,0.5816190242767334
179133,SCHW,1991-07-10,0.5871059894561768
179134,SCHW,1991-07-11,0.6008229851722717
179135,SCHW,1991-07-12,0.5925930142402649
179136,SCHW,1991-07-15,0.5925930142402649
179137,SCHW,1991-07-16,0.5925930142402649
179138,SCHW,1991-07-17,0.5925930142402649
179139,SCHW,1991-07-18,0.5953360199928284
179140,SCHW,1991-07-19,0.5761319994926453
179141,SCHW,1991-07-22,0.5624139904975891
179142,SCHW,1991-07-23,0.5596709847450256
179143,SCHW,1991-07-24,0.5706449747085571
179144,SCHW,1991-07-25,0.5871059894561768
179145,SCHW,1991-07-26,0.5953360199928284
179146,SCHW,1991-07-29,0.5980799794197083
179147,SCHW,1991-07-30,0.6063100099563599
179148,SCHW,1991-07-31,0.6035670042037964
179149,SCHW,1991-08-01,0.6008229851722717
179150,SCHW,1991-08-02,0.5953360199928284
179151,SCHW,1991-08-05,0.5843619704246521
179152,SCHW,1991-08-06,0.5898489952087402
179153,SCHW,1991-08-07,0.5871059894561768
179154,SCHW,1991-08-08,0.5953360199928284
179155,SCHW,1991-08-09,0.5898489952087402
179156,SCHW,1991-08-12,0.5898489952087402
179157,SCHW,1991-08-13,0.5953360199928284
179158,SCHW,1991-08-14,0.6117969751358032
179159,SCHW,1991-08-15,0.6145399808883667
179160,SCHW,1991-08-16,0.6035670042037964
179161,SCHW,1991-08-19,0.5706449747085571
179162,SCHW,1991-08-20,0.5569270253181458
179163,SCHW,1991-08-21,0.5816190242767334
179164,SCHW,1991-08-22,0.6008229851722717
179165,SCHW,1991-08-23,0.6172839999198914
179166,SCHW,1991-08-26,0.6200270056724548
179167,SCHW,1991-08-27,0.6090530157089233
179168,SCHW,1991-08-28,0.6172839999198914
179169,SCHW,1991-08-29,0.633745014667511
179170,SCHW,1991-08-30,0.6227710247039795
179171,SCHW,1991-09-03,0.6282579898834229
179172,SCHW,1991-09-04,0.6255139708518982
179173,SCHW,1991-09-05,0.6227710247039795
179174,SCHW,1991-09-06,0.6227710247039795
179175,SCHW,1991-09-09,0.6117969751358032
179176,SCHW,1991-09-10,0.5706449747085571
179177,SCHW,1991-09-11,0.5651580095291138
179178,SCHW,1991-09-12,0.5925930142402649
179179,SCHW,1991-09-13,0.5953360199928284
179180,SCHW,1991-09-16,0.5925930142402649
179181,SCHW,1991-09-17,0.5980799794197083
179182,SCHW,1991-09-18,0.5953360199928284
179183,SCHW,1991-09-19,0.6063100099563599
179184,SCHW,1991-09-20,0.655692994594574
179185,SCHW,1991-09-23,0.669409990310669
179186,SCHW,1991-09-24,0.6611800193786621
179187,SCHW,1991-09-25,0.6639230251312256
179188,SCHW,1991-09-26,0.6748970150947571
179189,SCHW,1991-09-27,0.6639230251312256
179190,SCHW,1991-09-30,0.6831279993057251
179191,SCHW,1991-10-01,0.6941019892692566
179192,SCHW,1991-10-02,0.6995880007743835
179193,SCHW,1991-10-03,0.6941019892692566
179194,SCHW,1991-10-04,0.6913579702377319
179195,SCHW,1991-10-07,0.6831279993057251
179196,SCHW,1991-10-08,0.6803839802742004
179197,SCHW,1991-10-09,0.6858710050582886
179198,SCHW,1991-10-10,0.6831279993057251
179199,SCHW,1991-10-11,0.6886150240898132
179200,SCHW,1991-10-14,0.6886150240898132
179201,SCHW,1991-10-15,0.7462279796600342
179202,SCHW,1991-10-16,0.7462279796600342
179203,SCHW,1991-10-17,0.7352539896965027
179204,SCHW,1991-10-18,0.7434840202331543
179205,SCHW,1991-10-21,0.7434840202331543
179206,SCHW,1991-10-22,0.7681760191917419
179207,SCHW,1991-10-23,0.7983540296554565
179208,SCHW,1991-10-24,0.7956100106239319
179209,SCHW,1991-10-25,0.7818930149078369
179210,SCHW,1991-10-28,0.7709190249443054
179211,SCHW,1991-10-29,0.8010969758033752
179212,SCHW,1991-10-30,0.8285319805145264
179213,SCHW,1991-10-31,0.8285319805145264
179214,SCHW,1991-11-01,0.823045015335083
179215,SCHW,1991-11-04,0.8203020095825195
179216,SCHW,1991-11-05,0.8340190052986145
179217,SCHW,1991-11-06,0.8175579905509949
179218,SCHW,1991-11-07,0.809328019618988
179219,SCHW,1991-11-08,0.8175579905509949
179220,SCHW,1991-11-11,0.8120710253715515
179221,SCHW,1991-11-12,0.8203020095825195
179222,SCHW,1991-11-13,0.8175579905509949
179223,SCHW,1991-11-14,0.8203020095825195
179224,SCHW,1991-11-15,0.7928670048713684
179225,SCHW,1991-11-18,0.7791500091552734
179226,SCHW,1991-11-19,0.7434840202331543
179227,SCHW,1991-11-20,0.7379969954490662
179228,SCHW,1991-11-21,0.7242799997329712
179229,SCHW,1991-11-22,0.6995880007743835
179230,SCHW,1991-11-25,0.6858710050582886
179231,SCHW,1991-11-26,0.6748970150947571
179232,SCHW,1991-11-27,0.6941019892692566
179233,SCHW,1991-11-29,0.7187929749488831
179234,SCHW,1991-12-02,0.7379969954490662
179235,SCHW,1991-12-03,0.7572020292282104
179236,SCHW,1991-12-04,0.7448559999465942
179237,SCHW,1991-12-05,0.7366260290145874
179238,SCHW,1991-12-06,0.7572020292282104
179239,SCHW,1991-12-09,0.7860080003738403
179240,SCHW,1991-12-10,0.7860080003738403
179241,SCHW,1991-12-11,0.7818930149078369
179242,SCHW,1991-12-12,0.7901229858398438
179243,SCHW,1991-12-13,0.810699999332428
179244,SCHW,1991-12-16,0.823045015335083
179245,SCHW,1991-12-17,0.8148149847984314
179246,SCHW,1991-12-18,0.7818930149078369
179247,SCHW,1991-12-19,0.7572020292282104
179248,SCHW,1991-12-20,0.7654320001602173
179249,SCHW,1991-12-23,0.7901229858398438
179250,SCHW,1991-12-24,0.8271600008010864
179251,SCHW,1991-12-26,0.8271600008010864
179252,SCHW,1991-12-27,0.8724279999732971
179253,SCHW,1991-12-30,0.958847999572754
179254,SCHW,1991-12-31,1.0
179255,SCHW,1992-01-02,0.9753090143203736
179256,SCHW,1992-01-03,0.9753090143203736
179257,SCHW,1992-01-06,0.9835389852523804
179258,SCHW,1992-01-07,0.9958850145339966
179259,SCHW,1992-01-08,1.0164610147476196
179260,SCHW,1992-01-09,1.0864200592041016
179261,SCHW,1992-01-10,1.0617280006408691
179262,SCHW,1992-01-13,1.0534980297088623
179263,SCHW,1992-01-14,1.0864200592041016
179264,SCHW,1992-01-15,1.1728399991989136
179265,SCHW,1992-01-16,1.152263045310974
179266,SCHW,1992-01-17,1.1481479406356812
179267,SCHW,1992-01-20,1.0740740299224854
179268,SCHW,1992-01-21,1.0164610147476196
179269,SCHW,1992-01-22,1.0740740299224854
179270,SCHW,1992-01-23,1.090535044670105
179271,SCHW,1992-01-24,1.1069960594177246
179272,SCHW,1992-01-27,1.0740740299224854
179273,SCHW,1992-01-28,1.0493830442428589
179274,SCHW,1992-01-29,1.0617280006408691
179275,SCHW,1992-01-30,1.0946500301361084
179276,SCHW,1992-01-31,1.0493830442428589
179277,SCHW,1992-02-03,1.0
179278,SCHW,1992-02-04,1.0617280006408691
179279,SCHW,1992-02-05,1.0576130151748655
179280,SCHW,1992-02-06,1.0329220294952393
179281,SCHW,1992-02-07,1.020576000213623
179282,SCHW,1992-02-10,1.0123460292816162
179283,SCHW,1992-02-11,1.0246909856796265
179284,SCHW,1992-02-12,1.0246909856796265
179285,SCHW,1992-02-13,1.0123460292816162
179286,SCHW,1992-02-14,1.0082299709320068
179287,SCHW,1992-02-18,1.0041149854660034
179288,SCHW,1992-02-19,0.979423999786377
179289,SCHW,1992-02-20,1.0041149854660034
179290,SCHW,1992-02-21,0.9917700290679932
179291,SCHW,1992-02-24,0.9917700290679932
179292,SCHW,1992-02-25,0.9835389852523804
179293,SCHW,1992-02-26,1.1028809547424316
179294,SCHW,1992-02-27,1.111111044883728
179295,SCHW,1992-02-28,1.0946500301361084
179296,SCHW,1992-03-02,1.127571940422058
179297,SCHW,1992-03-03,1.123456954956055
179298,SCHW,1992-03-04,1.1358020305633545
179299,SCHW,1992-03-05,1.1193419694900513
179300,SCHW,1992-03-06,1.123456954956055
179301,SCHW,1992-03-09,1.131687045097351
179302,SCHW,1992-03-10,1.1440329551696775
179303,SCHW,1992-03-11,1.131687045097351
179304,SCHW,1992-03-12,1.1193419694900513
179305,SCHW,1992-03-13,1.1152260303497314
179306,SCHW,1992-03-16,1.123456954956055
179307,SCHW,1992-03-17,1.1810699701309204
179308,SCHW,1992-03-18,1.1851849555969238
179309,SCHW,1992-03-19,1.176954984664917
179310,SCHW,1992-03-20,1.2057609558105469
179311,SCHW,1992-03-23,1.19753098487854
179312,SCHW,1992-03-24,1.2098770141601562
179313,SCHW,1992-03-25,1.22633695602417
179314,SCHW,1992-03-26,1.2016459703445437
179315,SCHW,1992-03-27,1.2057609558105469
179316,SCHW,1992-03-30,1.176954984664917
179317,SCHW,1992-03-31,1.1399179697036743
179318,SCHW,1992-04-01,1.0617280006408691
179319,SCHW,1992-04-02,0.958847999572754
179320,SCHW,1992-04-03,0.9629629850387572
179321,SCHW,1992-04-06,1.0164610147476196
179322,SCHW,1992-04-07,0.9670779705047609
179323,SCHW,1992-04-08,0.950617015361786
179324,SCHW,1992-04-09,1.0164610147476196
179325,SCHW,1992-04-10,0.9917700290679932
179326,SCHW,1992-04-13,0.9670779705047609
179327,SCHW,1992-04-14,0.9753090143203736
179328,SCHW,1992-04-15,0.9341560006141664
179329,SCHW,1992-04-16,0.9218109846115112
179330,SCHW,1992-04-20,0.880657970905304
179331,SCHW,1992-04-21,0.9053500294685364
179332,SCHW,1992-04-22,0.9053500294685364
179333,SCHW,1992-04-23,0.9218109846115112
179334,SCHW,1992-04-24,0.9300410151481628
179335,SCHW,1992-04-27,0.9382719993591307
179336,SCHW,1992-04-28,0.9218109846115112
179337,SCHW,1992-04-29,0.9341560006141664
179338,SCHW,1992-04-30,0.9382719993591307
179339,SCHW,1992-05-01,0.950617015361786
179340,SCHW,1992-05-04,0.9753090143203736
179341,SCHW,1992-05-05,1.0
179342,SCHW,1992-05-06,1.0041149854660034
179343,SCHW,1992-05-07,1.0041149854660034
179344,SCHW,1992-05-08,0.958847999572754
179345,SCHW,1992-05-11,0.9711930155754088
179346,SCHW,1992-05-12,0.958847999572754
179347,SCHW,1992-05-13,0.9341560006141664
179348,SCHW,1992-05-14,0.8641980290412903
179349,SCHW,1992-05-15,0.8765429854393005
179350,SCHW,1992-05-18,0.8888890147209167
179351,SCHW,1992-05-19,0.8971189856529236
179352,SCHW,1992-05-20,0.9259260296821594
179353,SCHW,1992-05-21,0.9094650149345398
179354,SCHW,1992-05-22,0.9176949858665466
179355,SCHW,1992-05-26,0.8930040001869202
179356,SCHW,1992-05-27,0.9135800004005432
179357,SCHW,1992-05-28,0.9300410151481628
179358,SCHW,1992-05-29,0.950617015361786
179359,SCHW,1992-06-01,0.9465019702911376
179360,SCHW,1992-06-02,0.950617015361786
179361,SCHW,1992-06-03,0.9547330141067504
179362,SCHW,1992-06-04,0.9259260296821594
179363,SCHW,1992-06-05,0.9218109846115112
179364,SCHW,1992-06-08,0.9094650149345398
179365,SCHW,1992-06-09,0.8477370142936707
179366,SCHW,1992-06-10,0.823045015335083
179367,SCHW,1992-06-11,0.7901229858398438
179368,SCHW,1992-06-12,0.810699999332428
179369,SCHW,1992-06-15,0.8065840005874634
179370,SCHW,1992-06-16,0.7654320001602173
179371,SCHW,1992-06-17,0.7242799997329712
179372,SCHW,1992-06-18,0.6748970150947571
179373,SCHW,1992-06-19,0.6913579702377319
179374,SCHW,1992-06-22,0.7160490155220032
179375,SCHW,1992-06-23,0.7448559999465942
179376,SCHW,1992-06-24,0.7489709854125977
179377,SCHW,1992-06-25,0.7695469856262207
179378,SCHW,1992-06-26,0.7530859708786011
179379,SCHW,1992-06-29,0.7695469856262207
179380,SCHW,1992-06-30,0.7736629843711853
179381,SCHW,1992-07-01,0.80246901512146
179382,SCHW,1992-07-02,0.7901229858398438
179383,SCHW,1992-07-06,0.7572020292282104
179384,SCHW,1992-07-07,0.7366260290145874
179385,SCHW,1992-07-08,0.7201650142669678
179386,SCHW,1992-07-09,0.732509970664978
179387,SCHW,1992-07-10,0.7448559999465942
179388,SCHW,1992-07-13,0.7160490155220032
179389,SCHW,1992-07-14,0.7530859708786011
179390,SCHW,1992-07-15,0.80246901512146
179391,SCHW,1992-07-16,0.7736629843711853
179392,SCHW,1992-07-17,0.7654320001602173
179393,SCHW,1992-07-20,0.7695469856262207
179394,SCHW,1992-07-21,0.7572020292282104
179395,SCHW,1992-07-22,0.7572020292282104
179396,SCHW,1992-07-23,0.7448559999465942
179397,SCHW,1992-07-24,0.7572020292282104
179398,SCHW,1992-07-27,0.7613170146942139
179399,SCHW,1992-07-28,0.7736629843711853
179400,SCHW,1992-07-29,0.7983540296554565
179401,SCHW,1992-07-30,0.7983540296554565
179402,SCHW,1992-07-31,0.810699999332428
179403,SCHW,1992-08-03,0.8395059704780579
179404,SCHW,1992-08-04,0.843621015548706
179405,SCHW,1992-08-05,0.8395059704780579
179406,SCHW,1992-08-06,0.8353909850120544
179407,SCHW,1992-08-07,0.823045015335083
179408,SCHW,1992-08-10,0.810699999332428
179409,SCHW,1992-08-11,0.7942389845848083
179410,SCHW,1992-08-12,0.7777780294418335
179411,SCHW,1992-08-13,0.7695469856262207
179412,SCHW,1992-08-14,0.7901229858398438
179413,SCHW,1992-08-17,0.7777780294418335
179414,SCHW,1992-08-18,0.7695469856262207
179415,SCHW,1992-08-19,0.7489709854125977
179416,SCHW,1992-08-20,0.7448559999465942
179417,SCHW,1992-08-21,0.7572020292282104
179418,SCHW,1992-08-24,0.7407410144805908
179419,SCHW,1992-08-25,0.732509970664978
179420,SCHW,1992-08-26,0.7283949851989746
179421,SCHW,1992-08-27,0.7407410144805908
179422,SCHW,1992-08-28,0.7489709854125977
179423,SCHW,1992-08-31,0.7407410144805908
179424,SCHW,1992-09-01,0.7242799997329712
179425,SCHW,1992-09-02,0.7283949851989746
179426,SCHW,1992-09-03,0.7572020292282104
179427,SCHW,1992-09-04,0.7448559999465942
179428,SCHW,1992-09-08,0.732509970664978
179429,SCHW,1992-09-09,0.7407410144805908
179430,SCHW,1992-09-10,0.654321014881134
179431,SCHW,1992-09-11,0.6378600001335144
179432,SCHW,1992-09-14,0.6707820296287537
179433,SCHW,1992-09-15,0.6666669845581055
179434,SCHW,1992-09-16,0.6460909843444824
179435,SCHW,1992-09-17,0.6378600001335144
179436,SCHW,1992-09-18,0.6378600001335144
179437,SCHW,1992-09-21,0.633745014667511
179438,SCHW,1992-09-22,0.633745014667511
179439,SCHW,1992-09-23,0.6131690144538879
179440,SCHW,1992-09-24,0.6131690144538879
179441,SCHW,1992-09-25,0.5925930142402649
179442,SCHW,1992-09-28,0.5884770154953003
179443,SCHW,1992-09-29,0.563785970211029
179444,SCHW,1992-09-30,0.5925930142402649
179445,SCHW,1992-10-01,0.5925930142402649
179446,SCHW,1992-10-02,0.5843619704246521
179447,SCHW,1992-10-05,0.5802469849586487
179448,SCHW,1992-10-06,0.5761319994926453
179449,SCHW,1992-10-07,0.563785970211029
179450,SCHW,1992-10-08,0.5761319994926453
179451,SCHW,1992-10-09,0.5761319994926453
179452,SCHW,1992-10-12,0.5802469849586487
179453,SCHW,1992-10-13,0.5925930142402649
179454,SCHW,1992-10-14,0.5884770154953003
179455,SCHW,1992-10-15,0.5802469849586487
179456,SCHW,1992-10-16,0.5679010152816772
179457,SCHW,1992-10-19,0.6008229851722717
179458,SCHW,1992-10-20,0.6008229851722717
179459,SCHW,1992-10-21,0.6296300292015076
179460,SCHW,1992-10-22,0.633745014667511
179461,SCHW,1992-10-23,0.6255139708518982
179462,SCHW,1992-10-26,0.654321014881134
179463,SCHW,1992-10-27,0.6666669845581055
179464,SCHW,1992-10-28,0.6954730153083801
179465,SCHW,1992-10-29,0.6707820296287537
179466,SCHW,1992-10-30,0.6666669845581055
179467,SCHW,1992-11-02,0.7078189849853516
179468,SCHW,1992-11-03,0.7201650142669678
179469,SCHW,1992-11-04,0.7489709854125977
179470,SCHW,1992-11-05,0.7530859708786011
179471,SCHW,1992-11-06,0.7572020292282104
179472,SCHW,1992-11-09,0.7530859708786011
179473,SCHW,1992-11-10,0.7695469856262207
179474,SCHW,1992-11-11,0.7695469856262207
179475,SCHW,1992-11-12,0.8065840005874634
179476,SCHW,1992-11-13,0.8065840005874634
179477,SCHW,1992-11-16,0.7777780294418335
179478,SCHW,1992-11-17,0.7654320001602173
179479,SCHW,1992-11-18,0.7489709854125977
179480,SCHW,1992-11-19,0.7654320001602173
179481,SCHW,1992-11-20,0.7654320001602173
179482,SCHW,1992-11-23,0.7489709854125977
179483,SCHW,1992-11-24,0.7613170146942139
179484,SCHW,1992-11-25,0.7901229858398438
179485,SCHW,1992-11-27,0.7818930149078369
179486,SCHW,1992-11-30,0.8189299702644348
179487,SCHW,1992-12-01,0.8477370142936707
179488,SCHW,1992-12-02,0.8477370142936707
179489,SCHW,1992-12-03,0.8971189856529236
179490,SCHW,1992-12-04,0.880657970905304
179491,SCHW,1992-12-07,0.8888890147209167
179492,SCHW,1992-12-08,0.9176949858665466
179493,SCHW,1992-12-09,0.9094650149345398
179494,SCHW,1992-12-10,0.8971189856529236
179495,SCHW,1992-12-11,0.8724279999732971
179496,SCHW,1992-12-14,0.8847740292549133
179497,SCHW,1992-12-15,0.8847740292549133
179498,SCHW,1992-12-16,0.8559669852256775
179499,SCHW,1992-12-17,0.8683130145072937
179500,SCHW,1992-12-18,0.8683130145072937
179501,SCHW,1992-12-21,0.8724279999732971
179502,SCHW,1992-12-22,0.8765429854393005
179503,SCHW,1992-12-23,0.880657970905304
179504,SCHW,1992-12-24,0.9012349843978882
179505,SCHW,1992-12-28,0.8971189856529236
179506,SCHW,1992-12-29,0.8765429854393005
179507,SCHW,1992-12-30,0.8765429854393005
179508,SCHW,1992-12-31,0.8600819706916809
179509,SCHW,1993-01-04,0.843621015548706
179510,SCHW,1993-01-05,0.831275999546051
179511,SCHW,1993-01-06,0.843621015548706
179512,SCHW,1993-01-07,0.9423869848251344
179513,SCHW,1993-01-08,0.9135800004005432
179514,SCHW,1993-01-11,0.9094650149345398
179515,SCHW,1993-01-12,0.9176949858665466
179516,SCHW,1993-01-13,0.9465019702911376
179517,SCHW,1993-01-14,1.020576000213623
179518,SCHW,1993-01-15,1.0452669858932495
179519,SCHW,1993-01-18,1.0534980297088623
179520,SCHW,1993-01-19,1.0246909856796265
179521,SCHW,1993-01-20,1.0246909856796265
179522,SCHW,1993-01-21,1.0164610147476196
179523,SCHW,1993-01-22,1.0041149854660034
179524,SCHW,1993-01-25,1.037037014961243
179525,SCHW,1993-01-26,1.037037014961243
179526,SCHW,1993-01-27,1.0082299709320068
179527,SCHW,1993-01-28,1.0123460292816162
179528,SCHW,1993-01-29,0.9958850145339966
179529,SCHW,1993-02-01,1.0781890153884888
179530,SCHW,1993-02-02,1.090535044670105
179531,SCHW,1993-02-03,1.0946500301361084
179532,SCHW,1993-02-04,1.176954984664917
179533,SCHW,1993-02-05,1.1399179697036743
179534,SCHW,1993-02-08,1.127571940422058
179535,SCHW,1993-02-09,1.111111044883728
179536,SCHW,1993-02-10,1.1152260303497314
179537,SCHW,1993-02-11,1.1069960594177246
179538,SCHW,1993-02-12,1.090535044670105
179539,SCHW,1993-02-16,1.0041149854660034
179540,SCHW,1993-02-17,0.9835389852523804
179541,SCHW,1993-02-18,1.0288070440292358
179542,SCHW,1993-02-19,1.0041149854660034
179543,SCHW,1993-02-22,1.0082299709320068
179544,SCHW,1993-02-23,0.950617015361786
179545,SCHW,1993-02-24,0.9876539707183838
179546,SCHW,1993-02-25,1.0534980297088623
179547,SCHW,1993-02-26,1.0658440589904783
179548,SCHW,1993-03-01,1.041152000427246
179549,SCHW,1993-03-02,1.0781890153884888
179550,SCHW,1993-03-03,1.0740740299224854
179551,SCHW,1993-03-04,1.0617280006408691
179552,SCHW,1993-03-05,1.0823049545288086
179553,SCHW,1993-03-08,1.1604939699172974
179554,SCHW,1993-03-09,1.1851849555969238
179555,SCHW,1993-03-10,1.1810699701309204
179556,SCHW,1993-03-11,1.1851849555969238
179557,SCHW,1993-03-12,1.1687239408493042
179558,SCHW,1993-03-15,1.1892999410629272
179559,SCHW,1993-03-16,1.2016459703445437
179560,SCHW,1993-03-17,1.1646089553833008
179561,SCHW,1993-03-18,1.1728399991989136
179562,SCHW,1993-03-19,1.1481479406356812
179563,SCHW,1993-03-22,1.127571940422058
179564,SCHW,1993-03-23,1.1152260303497314
179565,SCHW,1993-03-24,1.1069960594177246
179566,SCHW,1993-03-25,1.19753098487854
179567,SCHW,1993-03-26,1.1851849555969238
179568,SCHW,1993-03-29,1.2057609558105469
179569,SCHW,1993-03-30,1.1810699701309204
179570,SCHW,1993-03-31,1.2016459703445437
179571,SCHW,1993-04-01,1.1892999410629272
179572,SCHW,1993-04-02,1.1481479406356812
179573,SCHW,1993-04-05,1.1399179697036743
179574,SCHW,1993-04-06,1.0987650156021118
179575,SCHW,1993-04-07,1.1440329551696775
179576,SCHW,1993-04-08,1.1440329551696775
179577,SCHW,1993-04-12,1.1728399991989136
179578,SCHW,1993-04-13,1.2345679998397827
179579,SCHW,1993-04-14,1.2592589855194092
179580,SCHW,1993-04-15,1.156378984451294
179581,SCHW,1993-04-16,1.111111044883728
179582,SCHW,1993-04-19,1.0534980297088623
179583,SCHW,1993-04-20,1.0576130151748655
179584,SCHW,1993-04-21,1.0781890153884888
179585,SCHW,1993-04-22,1.0658440589904783
179586,SCHW,1993-04-23,1.0781890153884888
179587,SCHW,1993-04-26,1.037037014961243
179588,SCHW,1993-04-27,1.037037014961243
179589,SCHW,1993-04-28,1.041152000427246
179590,SCHW,1993-04-29,1.0617280006408691
179591,SCHW,1993-04-30,1.0781890153884888
179592,SCHW,1993-05-03,1.0740740299224854
179593,SCHW,1993-05-04,1.0823049545288086
179594,SCHW,1993-05-05,1.0864200592041016
179595,SCHW,1993-05-06,1.0823049545288086
179596,SCHW,1993-05-07,1.0781890153884888
179597,SCHW,1993-05-10,1.1028809547424316
179598,SCHW,1993-05-11,1.069959044456482
179599,SCHW,1993-05-12,1.0534980297088623
179600,SCHW,1993-05-13,1.037037014961243
179601,SCHW,1993-05-14,1.020576000213623
179602,SCHW,1993-05-17,1.0246909856796265
179603,SCHW,1993-05-18,1.0288070440292358
179604,SCHW,1993-05-19,1.0864200592041016
179605,SCHW,1993-05-20,1.127571940422058
179606,SCHW,1993-05-21,1.0823049545288086
179607,SCHW,1993-05-24,1.0987650156021118
179608,SCHW,1993-05-25,1.111111044883728
179609,SCHW,1993-05-26,1.1687239408493042
179610,SCHW,1993-05-27,1.1810699701309204
179611,SCHW,1993-05-28,1.1604939699172974
179612,SCHW,1993-06-01,1.1810699701309204
179613,SCHW,1993-06-02,1.2407410144805908
179614,SCHW,1993-06-03,1.2222219705581665
179615,SCHW,1993-06-04,1.2160489559173584
179616,SCHW,1993-06-07,1.1604939699172974
179617,SCHW,1993-06-08,1.1358020305633545
179618,SCHW,1993-06-09,1.1481479406356812
179619,SCHW,1993-06-10,1.1666669845581057
179620,SCHW,1993-06-11,1.2098770141601562
179621,SCHW,1993-06-14,1.2407410144805908
179622,SCHW,1993-06-15,1.2407410144805908
179623,SCHW,1993-06-16,1.203703999519348
179624,SCHW,1993-06-17,1.2407410144805908
179625,SCHW,1993-06-18,1.253085970878601
179626,SCHW,1993-06-21,1.2407410144805908
179627,SCHW,1993-06-22,1.2654320001602173
179628,SCHW,1993-06-23,1.2654320001602173
179629,SCHW,1993-06-24,1.2777780294418335
179630,SCHW,1993-06-25,1.2901229858398438
179631,SCHW,1993-06-28,1.40740704536438
179632,SCHW,1993-06-29,1.388888955116272
179633,SCHW,1993-06-30,1.40740704536438
179634,SCHW,1993-07-01,1.376543045043945
179635,SCHW,1993-07-02,1.3641979694366455
179636,SCHW,1993-07-06,1.3518520593643188
179637,SCHW,1993-07-07,1.382715940475464
179638,SCHW,1993-07-08,1.4506169557571411
179639,SCHW,1993-07-09,1.4382719993591309
179640,SCHW,1993-07-12,1.4567899703979492
179641,SCHW,1993-07-13,1.4320989847183228
179642,SCHW,1993-07-14,1.3641979694366455
179643,SCHW,1993-07-15,1.4012349843978882
179644,SCHW,1993-07-16,1.3580249547958374
179645,SCHW,1993-07-19,1.3333330154418943
179646,SCHW,1993-07-20,1.376543045043945
179647,SCHW,1993-07-21,1.3456790447235107
179648,SCHW,1993-07-22,1.3333330154418943
179649,SCHW,1993-07-23,1.3580249547958374
179650,SCHW,1993-07-26,1.382715940475464
179651,SCHW,1993-07-27,1.40740704536438
179652,SCHW,1993-07-28,1.444443941116333
179653,SCHW,1993-07-29,1.444443941116333
179654,SCHW,1993-07-30,1.4320989847183228
179655,SCHW,1993-08-02,1.4259259700775146
179656,SCHW,1993-08-03,1.4012349843978882
179657,SCHW,1993-08-04,1.4197529554367063
179658,SCHW,1993-08-05,1.444443941116333
179659,SCHW,1993-08-06,1.462962985038757
179660,SCHW,1993-08-09,1.5617280006408691
179661,SCHW,1993-08-10,1.5
179662,SCHW,1993-08-11,1.506173014640808
179663,SCHW,1993-08-12,1.4876539707183838
179664,SCHW,1993-08-13,1.4814809560775757
179665,SCHW,1993-08-16,1.4814809560775757
179666,SCHW,1993-08-17,1.4753090143203735
179667,SCHW,1993-08-18,1.4876539707183838
179668,SCHW,1993-08-19,1.5185190439224243
179669,SCHW,1993-08-20,1.5
179670,SCHW,1993-08-23,1.5
179671,SCHW,1993-08-24,1.5432100296020508
179672,SCHW,1993-08-25,1.6419750452041626
179673,SCHW,1993-08-26,1.6296299695968628
179674,SCHW,1993-08-27,1.623456954956055
179675,SCHW,1993-08-30,1.623456954956055
179676,SCHW,1993-08-31,1.623456954956055
179677,SCHW,1993-09-01,1.6728399991989136
179678,SCHW,1993-09-02,1.6604939699172974
179679,SCHW,1993-09-03,1.6419750452041626
179680,SCHW,1993-09-07,1.623456954956055
179681,SCHW,1993-09-08,1.5432100296020508
179682,SCHW,1993-09-09,1.59259295463562
179683,SCHW,1993-09-10,1.60493803024292
179684,SCHW,1993-09-13,1.59259295463562
179685,SCHW,1993-09-14,1.5740740299224854
179686,SCHW,1993-09-15,1.5802470445632937
179687,SCHW,1993-09-16,1.59259295463562
179688,SCHW,1993-09-17,1.617284059524536
179689,SCHW,1993-09-20,1.5987650156021118
179690,SCHW,1993-09-21,1.555556058883667
179691,SCHW,1993-09-22,1.611111044883728
179692,SCHW,1993-09-23,1.6358020305633545
179693,SCHW,1993-09-24,1.6481479406356812
179694,SCHW,1993-09-27,1.7407410144805908
179695,SCHW,1993-09-28,1.7901229858398438
179696,SCHW,1993-09-29,1.7654320001602173
179697,SCHW,1993-09-30,1.703703999519348
179698,SCHW,1993-10-01,1.753085970878601
179699,SCHW,1993-10-04,1.7716050148010254
179700,SCHW,1993-10-05,1.8518520593643188
179701,SCHW,1993-10-06,1.8209880590438845
179702,SCHW,1993-10-07,1.7777780294418335
179703,SCHW,1993-10-08,1.746914029121399
179704,SCHW,1993-10-11,1.7839510440826416
179705,SCHW,1993-10-12,1.8456790447235107
179706,SCHW,1993-10-13,1.814815044403076
179707,SCHW,1993-10-14,1.8271600008010864
179708,SCHW,1993-10-15,1.7901229858398438
179709,SCHW,1993-10-18,1.7407410144805908
179710,SCHW,1993-10-19,1.6543209552764893
179711,SCHW,1993-10-20,1.69753098487854
179712,SCHW,1993-10-21,1.6666669845581057
179713,SCHW,1993-10-22,1.617284059524536
179714,SCHW,1993-10-25,1.5864200592041016
179715,SCHW,1993-10-26,1.60493803024292
179716,SCHW,1993-10-27,1.59259295463562
179717,SCHW,1993-10-28,1.60493803024292
179718,SCHW,1993-10-29,1.7098770141601562
179719,SCHW,1993-11-01,1.6604939699172974
179720,SCHW,1993-11-02,1.59259295463562
179721,SCHW,1993-11-03,1.4876539707183838
179722,SCHW,1993-11-04,1.4876539707183838
179723,SCHW,1993-11-05,1.4814809560775757
179724,SCHW,1993-11-08,1.60493803024292
179725,SCHW,1993-11-09,1.6604939699172974
179726,SCHW,1993-11-10,1.6358020305633545
179727,SCHW,1993-11-11,1.6543209552764893
179728,SCHW,1993-11-12,1.6543209552764893
179729,SCHW,1993-11-15,1.6419750452041626
179730,SCHW,1993-11-16,1.623456954956055
179731,SCHW,1993-11-17,1.617284059524536
179732,SCHW,1993-11-18,1.5308640003204346
179733,SCHW,1993-11-19,1.537037014961243
179734,SCHW,1993-11-22,1.4567899703979492
179735,SCHW,1993-11-23,1.537037014961243
179736,SCHW,1993-11-24,1.555556058883667
179737,SCHW,1993-11-26,1.555556058883667
179738,SCHW,1993-11-29,1.5802470445632937
179739,SCHW,1993-11-30,1.5740740299224854
179740,SCHW,1993-12-01,1.555556058883667
179741,SCHW,1993-12-02,1.5679010152816772
179742,SCHW,1993-12-03,1.5987650156021118
179743,SCHW,1993-12-06,1.6543209552764893
179744,SCHW,1993-12-07,1.6604939699172974
179745,SCHW,1993-12-08,1.6851849555969238
179746,SCHW,1993-12-09,1.7098770141601562
179747,SCHW,1993-12-10,1.69753098487854
179748,SCHW,1993-12-13,1.6666669845581057
179749,SCHW,1993-12-14,1.6296299695968628
179750,SCHW,1993-12-15,1.6543209552764893
179751,SCHW,1993-12-16,1.6419750452041626
179752,SCHW,1993-12-17,1.69753098487854
179753,SCHW,1993-12-20,1.6851849555969238
179754,SCHW,1993-12-21,1.6851849555969238
179755,SCHW,1993-12-22,1.691357970237732
179756,SCHW,1993-12-23,1.6851849555969238
179757,SCHW,1993-12-27,1.6728399991989136
179758,SCHW,1993-12-28,1.6728399991989136
179759,SCHW,1993-12-29,1.617284059524536
179760,SCHW,1993-12-30,1.5864200592041016
179761,SCHW,1993-12-31,1.5987650156021118
179762,SCHW,1994-01-03,1.537037014961243
179763,SCHW,1994-01-04,1.5308640003204346
179764,SCHW,1994-01-05,1.537037014961243
179765,SCHW,1994-01-06,1.5
179766,SCHW,1994-01-07,1.5864200592041016
179767,SCHW,1994-01-10,1.5987650156021118
179768,SCHW,1994-01-11,1.5493830442428589
179769,SCHW,1994-01-12,1.555556058883667
179770,SCHW,1994-01-13,1.4691359996795654
179771,SCHW,1994-01-14,1.4814809560775757
179772,SCHW,1994-01-17,1.4691359996795654
179773,SCHW,1994-01-18,1.4506169557571411
179774,SCHW,1994-01-19,1.3395060300827026
179775,SCHW,1994-01-20,1.376543045043945
179776,SCHW,1994-01-21,1.376543045043945
179777,SCHW,1994-01-24,1.40740704536438
179778,SCHW,1994-01-25,1.4012349843978882
179779,SCHW,1994-01-26,1.4259259700775146
179780,SCHW,1994-01-27,1.4135799407958984
179781,SCHW,1994-01-28,1.4320989847183228
179782,SCHW,1994-01-31,1.4567899703979492
179783,SCHW,1994-02-01,1.462962985038757
179784,SCHW,1994-02-02,1.444443941116333
179785,SCHW,1994-02-03,1.4135799407958984
179786,SCHW,1994-02-04,1.3580249547958374
179787,SCHW,1994-02-07,1.3703700304031372
179788,SCHW,1994-02-08,1.382715940475464
179789,SCHW,1994-02-09,1.388888955116272
179790,SCHW,1994-02-10,1.376543045043945
179791,SCHW,1994-02-11,1.3580249547958374
179792,SCHW,1994-02-14,1.3518520593643188
179793,SCHW,1994-02-15,1.388888955116272
179794,SCHW,1994-02-16,1.3641979694366455
179795,SCHW,1994-02-17,1.296296000480652
179796,SCHW,1994-02-18,1.30246901512146
179797,SCHW,1994-02-22,1.3148150444030762
179798,SCHW,1994-02-23,1.3333330154418943
179799,SCHW,1994-02-24,1.3209880590438845
179800,SCHW,1994-02-25,1.3271600008010864
179801,SCHW,1994-02-28,1.3580249547958374
179802,SCHW,1994-03-01,1.3395060300827026
179803,SCHW,1994-03-02,1.3333330154418943
179804,SCHW,1994-03-03,1.3209880590438845
179805,SCHW,1994-03-04,1.296296000480652
179806,SCHW,1994-03-07,1.3148150444030762
179807,SCHW,1994-03-08,1.40740704536438
179808,SCHW,1994-03-09,1.388888955116272
179809,SCHW,1994-03-10,1.3641979694366455
179810,SCHW,1994-03-11,1.4012349843978882
179811,SCHW,1994-03-14,1.444443941116333
179812,SCHW,1994-03-15,1.4506169557571411
179813,SCHW,1994-03-16,1.5308640003204346
179814,SCHW,1994-03-17,1.4876539707183838
179815,SCHW,1994-03-18,1.4876539707183838
179816,SCHW,1994-03-21,1.493826985359192
179817,SCHW,1994-03-22,1.5308640003204346
179818,SCHW,1994-03-23,1.5432100296020508
179819,SCHW,1994-03-24,1.506173014640808
179820,SCHW,1994-03-25,1.5
179821,SCHW,1994-03-28,1.4506169557571411
179822,SCHW,1994-03-29,1.3703700304031372
179823,SCHW,1994-03-30,1.3456790447235107
179824,SCHW,1994-03-31,1.3271600008010864
179825,SCHW,1994-04-04,1.2777780294418335
179826,SCHW,1994-04-05,1.3456790447235107
179827,SCHW,1994-04-06,1.382715940475464
179828,SCHW,1994-04-07,1.40740704536438
179829,SCHW,1994-04-08,1.388888955116272
179830,SCHW,1994-04-11,1.382715940475464
179831,SCHW,1994-04-12,1.3703700304031372
179832,SCHW,1994-04-13,1.3395060300827026
179833,SCHW,1994-04-14,1.3456790447235107
179834,SCHW,1994-04-15,1.3395060300827026
179835,SCHW,1994-04-18,1.3271600008010864
179836,SCHW,1994-04-19,1.308642029762268
179837,SCHW,1994-04-20,1.296296000480652
179838,SCHW,1994-04-21,1.4135799407958984
179839,SCHW,1994-04-22,1.4320989847183228
179840,SCHW,1994-04-25,1.4382719993591309
179841,SCHW,1994-04-26,1.40740704536438
179842,SCHW,1994-04-28,1.388888955116272
179843,SCHW,1994-04-29,1.4012349843978882
179844,SCHW,1994-05-02,1.4012349843978882
179845,SCHW,1994-05-03,1.388888955116272
179846,SCHW,1994-05-04,1.40740704536438
179847,SCHW,1994-05-05,1.382715940475464
179848,SCHW,1994-05-06,1.3518520593643188
179849,SCHW,1994-05-09,1.3518520593643188
179850,SCHW,1994-05-10,1.40740704536438
179851,SCHW,1994-05-11,1.4197529554367063
179852,SCHW,1994-05-12,1.4135799407958984
179853,SCHW,1994-05-13,1.4135799407958984
179854,SCHW,1994-05-16,1.4567899703979492
179855,SCHW,1994-05-17,1.506173014640808
179856,SCHW,1994-05-18,1.5185190439224243
179857,SCHW,1994-05-19,1.5617280006408691
179858,SCHW,1994-05-20,1.5432100296020508
179859,SCHW,1994-05-23,1.5308640003204346
179860,SCHW,1994-05-24,1.5185190439224243
179861,SCHW,1994-05-25,1.493826985359192
179862,SCHW,1994-05-26,1.4506169557571411
179863,SCHW,1994-05-27,1.4814809560775757
179864,SCHW,1994-05-31,1.493826985359192
179865,SCHW,1994-06-01,1.5432100296020508
179866,SCHW,1994-06-02,1.617284059524536
179867,SCHW,1994-06-03,1.6481479406356812
179868,SCHW,1994-06-06,1.60493803024292
179869,SCHW,1994-06-07,1.5617280006408691
179870,SCHW,1994-06-08,1.5679010152816772
179871,SCHW,1994-06-09,1.5308640003204346
179872,SCHW,1994-06-10,1.5123460292816162
179873,SCHW,1994-06-13,1.4197529554367063
179874,SCHW,1994-06-14,1.4320989847183228
179875,SCHW,1994-06-15,1.382715940475464
179876,SCHW,1994-06-16,1.4012349843978882
179877,SCHW,1994-06-17,1.376543045043945
179878,SCHW,1994-06-20,1.3395060300827026
179879,SCHW,1994-06-21,1.3271600008010864
179880,SCHW,1994-06-22,1.3271600008010864
179881,SCHW,1994-06-23,1.296296000480652
179882,SCHW,1994-06-24,1.2716050148010254
179883,SCHW,1994-06-27,1.3580249547958374
179884,SCHW,1994-06-28,1.3209880590438845
179885,SCHW,1994-06-29,1.2901229858398438
179886,SCHW,1994-06-30,1.2222219705581665
179887,SCHW,1994-07-01,1.2345679998397827
179888,SCHW,1994-07-05,1.2345679998397827
179889,SCHW,1994-07-06,1.2222219705581665
179890,SCHW,1994-07-07,1.2222219705581665
179891,SCHW,1994-07-08,1.246914029121399
179892,SCHW,1994-07-11,1.203703999519348
179893,SCHW,1994-07-12,1.1851849555969238
179894,SCHW,1994-07-13,1.2592589855194092
179895,SCHW,1994-07-14,1.2901229858398438
179896,SCHW,1994-07-15,1.2592589855194092
179897,SCHW,1994-07-18,1.2901229858398438
179898,SCHW,1994-07-19,1.2777780294418335
179899,SCHW,1994-07-20,1.2777780294418335
179900,SCHW,1994-07-21,1.2839510440826416
179901,SCHW,1994-07-22,1.3209880590438845
179902,SCHW,1994-07-25,1.3148150444030762
179903,SCHW,1994-07-26,1.308642029762268
179904,SCHW,1994-07-27,1.296296000480652
179905,SCHW,1994-07-28,1.296296000480652
179906,SCHW,1994-07-29,1.3209880590438845
179907,SCHW,1994-08-01,1.3456790447235107
179908,SCHW,1994-08-02,1.382715940475464
179909,SCHW,1994-08-03,1.3641979694366455
179910,SCHW,1994-08-04,1.308642029762268
179911,SCHW,1994-08-05,1.2777780294418335
179912,SCHW,1994-08-08,1.308642029762268
179913,SCHW,1994-08-09,1.2716050148010254
179914,SCHW,1994-08-10,1.2592589855194092
179915,SCHW,1994-08-11,1.2839510440826416
179916,SCHW,1994-08-12,1.3148150444030762
179917,SCHW,1994-08-15,1.3456790447235107
179918,SCHW,1994-08-16,1.4012349843978882
179919,SCHW,1994-08-17,1.4012349843978882
179920,SCHW,1994-08-18,1.382715940475464
179921,SCHW,1994-08-19,1.382715940475464
179922,SCHW,1994-08-22,1.3703700304031372
179923,SCHW,1994-08-23,1.4197529554367063
179924,SCHW,1994-08-24,1.40740704536438
179925,SCHW,1994-08-25,1.444443941116333
179926,SCHW,1994-08-26,1.4814809560775757
179927,SCHW,1994-08-29,1.462962985038757
179928,SCHW,1994-08-30,1.4876539707183838
179929,SCHW,1994-08-31,1.5185190439224243
179930,SCHW,1994-09-01,1.4814809560775757
179931,SCHW,1994-09-02,1.4320989847183228
179932,SCHW,1994-09-06,1.4320989847183228
179933,SCHW,1994-09-07,1.444443941116333
179934,SCHW,1994-09-08,1.4197529554367063
179935,SCHW,1994-09-09,1.382715940475464
179936,SCHW,1994-09-12,1.376543045043945
179937,SCHW,1994-09-13,1.382715940475464
179938,SCHW,1994-09-14,1.4012349843978882
179939,SCHW,1994-09-15,1.4567899703979492
179940,SCHW,1994-09-16,1.4691359996795654
179941,SCHW,1994-09-19,1.4753090143203735
179942,SCHW,1994-09-20,1.4567899703979492
179943,SCHW,1994-09-21,1.4197529554367063
179944,SCHW,1994-09-22,1.4320989847183228
179945,SCHW,1994-09-23,1.4135799407958984
179946,SCHW,1994-09-26,1.4012349843978882
179947,SCHW,1994-09-27,1.4567899703979492
179948,SCHW,1994-09-28,1.493826985359192
179949,SCHW,1994-09-29,1.4814809560775757
179950,SCHW,1994-09-30,1.462962985038757
179951,SCHW,1994-10-03,1.4320989847183228
179952,SCHW,1994-10-04,1.4197529554367063
179953,SCHW,1994-10-05,1.39506196975708
179954,SCHW,1994-10-06,1.39506196975708
179955,SCHW,1994-10-07,1.4382719993591309
179956,SCHW,1994-10-10,1.4753090143203735
179957,SCHW,1994-10-11,1.5246909856796265
179958,SCHW,1994-10-12,1.5802470445632937
179959,SCHW,1994-10-13,1.6481479406356812
179960,SCHW,1994-10-14,1.60493803024292
179961,SCHW,1994-10-17,1.611111044883728
179962,SCHW,1994-10-18,1.5987650156021118
179963,SCHW,1994-10-19,1.59259295463562
179964,SCHW,1994-10-20,1.5493830442428589
179965,SCHW,1994-10-21,1.555556058883667
179966,SCHW,1994-10-24,1.5679010152816772
179967,SCHW,1994-10-25,1.6481479406356812
179968,SCHW,1994-10-26,1.611111044883728
179969,SCHW,1994-10-27,1.6419750452041626
179970,SCHW,1994-10-28,1.7839510440826416
179971,SCHW,1994-10-31,1.746914029121399
179972,SCHW,1994-11-01,1.7345679998397827
179973,SCHW,1994-11-02,1.7592589855194092
179974,SCHW,1994-11-03,1.7283949851989746
179975,SCHW,1994-11-04,1.703703999519348
179976,SCHW,1994-11-07,1.6666669845581057
179977,SCHW,1994-11-08,1.6604939699172974
179978,SCHW,1994-11-09,1.6666669845581057
179979,SCHW,1994-11-10,1.6543209552764893
179980,SCHW,1994-11-11,1.611111044883728
179981,SCHW,1994-11-14,1.623456954956055
179982,SCHW,1994-11-15,1.6728399991989136
179983,SCHW,1994-11-16,1.6666669845581057
179984,SCHW,1994-11-17,1.6419750452041626
179985,SCHW,1994-11-18,1.6419750452041626
179986,SCHW,1994-11-21,1.617284059524536
179987,SCHW,1994-11-22,1.5740740299224854
179988,SCHW,1994-11-23,1.5432100296020508
179989,SCHW,1994-11-25,1.555556058883667
179990,SCHW,1994-11-28,1.555556058883667
179991,SCHW,1994-11-29,1.5432100296020508
179992,SCHW,1994-11-30,1.5740740299224854
179993,SCHW,1994-12-01,1.5493830442428589
179994,SCHW,1994-12-02,1.555556058883667
179995,SCHW,1994-12-05,1.5493830442428589
179996,SCHW,1994-12-06,1.5308640003204346
179997,SCHW,1994-12-07,1.5308640003204346
179998,SCHW,1994-12-08,1.4814809560775757
179999,SCHW,1994-12-09,1.4753090143203735
180000,SCHW,1994-12-12,1.4753090143203735
180001,SCHW,1994-12-13,1.5617280006408691
180002,SCHW,1994-12-14,1.6481479406356812
180003,SCHW,1994-12-15,1.703703999519348
180004,SCHW,1994-12-16,1.6790119409561155
180005,SCHW,1994-12-19,1.6851849555969238
180006,SCHW,1994-12-20,1.6790119409561155
180007,SCHW,1994-12-21,1.6851849555969238
180008,SCHW,1994-12-22,1.7160489559173584
180009,SCHW,1994-12-23,1.7222219705581665
180010,SCHW,1994-12-27,1.753085970878601
180011,SCHW,1994-12-28,1.7654320001602173
180012,SCHW,1994-12-29,1.746914029121399
180013,SCHW,1994-12-30,1.7222219705581665
180014,SCHW,1995-01-03,1.6419750452041626
180015,SCHW,1995-01-04,1.6666669845581057
180016,SCHW,1995-01-05,1.6604939699172974
180017,SCHW,1995-01-06,1.703703999519348
180018,SCHW,1995-01-09,1.7345679998397827
180019,SCHW,1995-01-10,1.7592589855194092
180020,SCHW,1995-01-11,1.7592589855194092
180021,SCHW,1995-01-12,1.7592589855194092
180022,SCHW,1995-01-13,1.8456790447235107
180023,SCHW,1995-01-16,1.9382719993591309
180024,SCHW,1995-01-17,1.8580249547958372
180025,SCHW,1995-01-18,1.8703700304031368
180026,SCHW,1995-01-19,1.89506196975708
180027,SCHW,1995-01-20,1.808642029762268
180028,SCHW,1995-01-23,1.8271600008010864
180029,SCHW,1995-01-24,1.876543045043945
180030,SCHW,1995-01-25,1.9382719993591309
180031,SCHW,1995-01-26,1.9320989847183228
180032,SCHW,1995-01-27,1.944443941116333
180033,SCHW,1995-01-30,1.9567899703979488
180034,SCHW,1995-01-31,1.975309014320373
180035,SCHW,1995-02-01,2.012346029281616
180036,SCHW,1995-02-02,2.0185189247131348
180037,SCHW,1995-02-03,2.1481480598449707
180038,SCHW,1995-02-06,2.1296300888061523
180039,SCHW,1995-02-07,2.1111109256744385
180040,SCHW,1995-02-08,2.0740740299224854
180041,SCHW,1995-02-09,2.10493803024292
180042,SCHW,1995-02-10,2.09259295463562
180043,SCHW,1995-02-13,2.10493803024292
180044,SCHW,1995-02-14,2.141974925994873
180045,SCHW,1995-02-15,2.1790120601654053
180046,SCHW,1995-02-16,2.209877014160156
180047,SCHW,1995-02-17,2.1790120601654053
180048,SCHW,1995-02-21,2.166666984558105
180049,SCHW,1995-02-22,2.166666984558105
180050,SCHW,1995-02-23,2.2469139099121094
180051,SCHW,1995-02-24,2.25308609008789
180052,SCHW,1995-02-27,2.2037041187286377
180053,SCHW,1995-02-28,2.191358089447021
180054,SCHW,1995-03-01,2.172840118408203
180055,SCHW,1995-03-02,2.1481480598449707
180056,SCHW,1995-03-03,2.2962958812713623
180057,SCHW,1995-03-06,2.34259295463562
180058,SCHW,1995-03-07,2.287036895751953
180059,SCHW,1995-03-08,2.212963104248047
180060,SCHW,1995-03-09,2.1296300888061523
180061,SCHW,1995-03-10,2.212963104248047
180062,SCHW,1995-03-13,2.231481075286865
180063,SCHW,1995-03-14,2.3333330154418945
180064,SCHW,1995-03-15,2.34259295463562
180065,SCHW,1995-03-16,2.388889074325561
180066,SCHW,1995-03-17,2.416666984558105
180067,SCHW,1995-03-20,2.3796300888061523
180068,SCHW,1995-03-21,2.34259295463562
180069,SCHW,1995-03-22,2.314815044403076
180070,SCHW,1995-03-23,2.314815044403076
180071,SCHW,1995-03-24,2.305556058883667
180072,SCHW,1995-03-27,2.3240740299224854
180073,SCHW,1995-03-28,2.3611109256744385
180074,SCHW,1995-03-29,2.287036895751953
180075,SCHW,1995-03-30,2.3240740299224854
180076,SCHW,1995-03-31,2.388889074325561
180077,SCHW,1995-04-03,2.314815044403076
180078,SCHW,1995-04-04,2.277777910232544
180079,SCHW,1995-04-05,2.259258985519409
180080,SCHW,1995-04-06,2.25
180081,SCHW,1995-04-07,2.2037041187286377
180082,SCHW,1995-04-10,2.277777910232544
180083,SCHW,1995-04-11,2.3240740299224854
180084,SCHW,1995-04-12,2.34259295463562
180085,SCHW,1995-04-13,2.425925970077514
180086,SCHW,1995-04-17,2.416666984558105
180087,SCHW,1995-04-18,2.3611109256744385
180088,SCHW,1995-04-19,2.3240740299224854
180089,SCHW,1995-04-20,2.34259295463562
180090,SCHW,1995-04-21,2.3240740299224854
180091,SCHW,1995-04-24,2.444443941116333
180092,SCHW,1995-04-25,2.481481075286865
180093,SCHW,1995-04-26,2.481481075286865
180094,SCHW,1995-04-27,2.5185189247131348
180095,SCHW,1995-04-28,2.537036895751953
180096,SCHW,1995-05-01,2.4537041187286377
180097,SCHW,1995-05-02,2.5
180098,SCHW,1995-05-03,2.481481075286865
180099,SCHW,1995-05-04,2.5185189247131348
180100,SCHW,1995-05-05,2.5185189247131348
180101,SCHW,1995-05-08,2.564815044403076
180102,SCHW,1995-05-09,2.5740740299224854
180103,SCHW,1995-05-10,2.555556058883667
180104,SCHW,1995-05-11,2.65740704536438
180105,SCHW,1995-05-12,2.65740704536438
180106,SCHW,1995-05-15,2.675925970077514
180107,SCHW,1995-05-16,2.787036895751953
180108,SCHW,1995-05-17,2.722222089767456
180109,SCHW,1995-05-18,2.620369911193848
180110,SCHW,1995-05-19,2.5462958812713623
180111,SCHW,1995-05-22,2.6111109256744385
180112,SCHW,1995-05-23,2.5833330154418945
180113,SCHW,1995-05-24,2.5462958812713623
180114,SCHW,1995-05-25,2.620369911193848
180115,SCHW,1995-05-26,2.5462958812713623
180116,SCHW,1995-05-30,2.5
180117,SCHW,1995-05-31,2.59259295463562
180118,SCHW,1995-06-01,2.759258985519409
180119,SCHW,1995-06-02,2.7962958812713623
180120,SCHW,1995-06-05,2.8796300888061523
180121,SCHW,1995-06-06,2.916666984558105
180122,SCHW,1995-06-07,2.8796300888061523
180123,SCHW,1995-06-08,2.8518519401550293
180124,SCHW,1995-06-09,2.805556058883667
180125,SCHW,1995-06-12,2.870369911193848
180126,SCHW,1995-06-13,2.8611109256744385
180127,SCHW,1995-06-14,2.84259295463562
180128,SCHW,1995-06-15,2.8611109256744385
180129,SCHW,1995-06-16,2.8518519401550293
180130,SCHW,1995-06-19,2.9537041187286377
180131,SCHW,1995-06-20,3.009258985519409
180132,SCHW,1995-06-21,3.2037041187286377
180133,SCHW,1995-06-22,3.388889074325561
180134,SCHW,1995-06-23,3.3240740299224854
180135,SCHW,1995-06-26,3.166666984558105
180136,SCHW,1995-06-27,3.15740704536438
180137,SCHW,1995-06-28,3.1111109256744385
180138,SCHW,1995-06-29,3.194443941116333
180139,SCHW,1995-06-30,3.25
180140,SCHW,1995-07-03,3.277777910232544
180141,SCHW,1995-07-05,3.287036895751953
180142,SCHW,1995-07-06,3.425925970077514
180143,SCHW,1995-07-07,3.629630088806152
180144,SCHW,1995-07-10,3.5462958812713623
180145,SCHW,1995-07-11,3.5
180146,SCHW,1995-07-12,3.472222089767456
180147,SCHW,1995-07-13,3.40740704536438
180148,SCHW,1995-07-14,3.388889074325561
180149,SCHW,1995-07-17,3.3981480598449707
180150,SCHW,1995-07-18,3.444443941116333
180151,SCHW,1995-07-19,3.287036895751953
180152,SCHW,1995-07-20,3.287036895751953
180153,SCHW,1995-07-21,3.175925970077514
180154,SCHW,1995-07-24,3.2685189247131348
180155,SCHW,1995-07-25,3.314815044403076
180156,SCHW,1995-07-26,3.3333330154418945
180157,SCHW,1995-07-27,3.425925970077514
180158,SCHW,1995-07-28,3.388889074325561
180159,SCHW,1995-07-31,3.416666984558105
180160,SCHW,1995-08-01,3.3796300888061523
180161,SCHW,1995-08-02,3.2685189247131348
180162,SCHW,1995-08-03,3.2037041187286377
180163,SCHW,1995-08-04,3.25
180164,SCHW,1995-08-07,3.240741014480591
180165,SCHW,1995-08-08,3.231481075286865
180166,SCHW,1995-08-09,3.259258985519409
180167,SCHW,1995-08-10,3.25
180168,SCHW,1995-08-11,3.222222089767456
180169,SCHW,1995-08-14,3.120369911193848
180170,SCHW,1995-08-15,3.314815044403076
180171,SCHW,1995-08-16,3.416666984558105
180172,SCHW,1995-08-17,3.416666984558105
180173,SCHW,1995-08-18,3.3981480598449707
180174,SCHW,1995-08-21,3.2962958812713623
180175,SCHW,1995-08-22,3.259258985519409
180176,SCHW,1995-08-23,3.25
180177,SCHW,1995-08-24,3.25
180178,SCHW,1995-08-25,3.277777910232544
180179,SCHW,1995-08-28,3.259258985519409
180180,SCHW,1995-08-29,3.185184955596924
180181,SCHW,1995-08-30,3.370369911193848
180182,SCHW,1995-08-31,3.4537041187286377
180183,SCHW,1995-09-01,3.416666984558105
180184,SCHW,1995-09-05,3.6481480598449703
180185,SCHW,1995-09-06,3.7037041187286377
180186,SCHW,1995-09-07,3.6666669845581055
180187,SCHW,1995-09-08,3.685184955596924
180188,SCHW,1995-09-11,3.7962958812713614
180189,SCHW,1995-09-12,3.814815044403076
180190,SCHW,1995-09-13,3.814815044403076
180191,SCHW,1995-09-14,4.0
180192,SCHW,1995-09-15,4.0
180193,SCHW,1995-09-18,3.962963104248047
180194,SCHW,1995-09-19,4.277778148651123
180195,SCHW,1995-09-20,4.203703880310059
180196,SCHW,1995-09-21,4.1666669845581055
180197,SCHW,1995-09-22,4.074073791503906
180198,SCHW,1995-09-25,3.981481075286865
180199,SCHW,1995-09-26,4.055555820465088
180200,SCHW,1995-09-27,3.962963104248047
180201,SCHW,1995-09-28,4.092593193054199
180202,SCHW,1995-09-29,4.296296119689941
180203,SCHW,1995-10-02,4.0
180204,SCHW,1995-10-03,3.981481075286865
180205,SCHW,1995-10-04,3.777777910232544
180206,SCHW,1995-10-05,3.814815044403076
180207,SCHW,1995-10-06,3.90740704536438
180208,SCHW,1995-10-09,3.777777910232544
180209,SCHW,1995-10-10,3.537036895751953
180210,SCHW,1995-10-11,3.722222089767456
180211,SCHW,1995-10-12,3.7037041187286377
180212,SCHW,1995-10-13,3.8888890743255615
180213,SCHW,1995-10-16,3.814815044403076
180214,SCHW,1995-10-17,3.7962958812713614
180215,SCHW,1995-10-18,3.8888890743255615
180216,SCHW,1995-10-19,3.685184955596924
180217,SCHW,1995-10-20,3.3518519401550293
180218,SCHW,1995-10-23,3.481481075286865
180219,SCHW,1995-10-24,3.606481075286865
180220,SCHW,1995-10-25,3.5185189247131348
180221,SCHW,1995-10-26,3.444443941116333
180222,SCHW,1995-10-27,3.537036895751953
180223,SCHW,1995-10-30,3.462963104248047
180224,SCHW,1995-10-31,3.388889074325561
180225,SCHW,1995-11-01,3.6111109256744394
180226,SCHW,1995-11-02,3.59259295463562
180227,SCHW,1995-11-03,3.685184955596924
180228,SCHW,1995-11-06,3.6666669845581055
180229,SCHW,1995-11-07,3.629630088806152
180230,SCHW,1995-11-08,3.629630088806152
180231,SCHW,1995-11-09,3.7037041187286377
180232,SCHW,1995-11-10,3.6111109256744394
180233,SCHW,1995-11-13,3.629630088806152
180234,SCHW,1995-11-14,3.444443941116333
180235,SCHW,1995-11-15,3.388889074325561
180236,SCHW,1995-11-16,3.6481480598449703
180237,SCHW,1995-11-17,3.555556058883667
180238,SCHW,1995-11-20,3.462963104248047
180239,SCHW,1995-11-21,3.388889074325561
180240,SCHW,1995-11-22,3.388889074325561
180241,SCHW,1995-11-24,3.3518519401550293
180242,SCHW,1995-11-27,3.388889074325561
180243,SCHW,1995-11-28,3.3518519401550293
180244,SCHW,1995-11-29,3.444443941116333
180245,SCHW,1995-11-30,3.59259295463562
180246,SCHW,1995-12-01,3.5
180247,SCHW,1995-12-04,3.5185189247131348
180248,SCHW,1995-12-05,3.462963104248047
180249,SCHW,1995-12-06,3.40740704536438
180250,SCHW,1995-12-07,3.3518519401550293
180251,SCHW,1995-12-08,3.314815044403076
180252,SCHW,1995-12-11,3.1111109256744385
180253,SCHW,1995-12-12,3.0740740299224854
180254,SCHW,1995-12-13,3.037036895751953
180255,SCHW,1995-12-14,2.7962958812713623
180256,SCHW,1995-12-15,2.90740704536438
180257,SCHW,1995-12-18,2.5185189247131348
180258,SCHW,1995-12-19,2.777777910232544
180259,SCHW,1995-12-20,3.055556058883667
180260,SCHW,1995-12-21,2.962963104248047
180261,SCHW,1995-12-22,2.962963104248047
180262,SCHW,1995-12-26,2.981481075286865
180263,SCHW,1995-12-27,2.981481075286865
180264,SCHW,1995-12-28,3.0
180265,SCHW,1995-12-29,2.981481075286865
180266,SCHW,1996-01-02,3.055556058883667
180267,SCHW,1996-01-03,3.1111109256744385
180268,SCHW,1996-01-04,3.0
180269,SCHW,1996-01-05,3.0185189247131348
180270,SCHW,1996-01-08,3.037036895751953
180271,SCHW,1996-01-09,2.944443941116333
180272,SCHW,1996-01-10,2.7962958812713623
180273,SCHW,1996-01-11,2.8333330154418945
180274,SCHW,1996-01-12,2.814815044403076
180275,SCHW,1996-01-15,2.7962958812713623
180276,SCHW,1996-01-16,2.944443941116333
180277,SCHW,1996-01-17,3.1111109256744385
180278,SCHW,1996-01-18,3.1296300888061523
180279,SCHW,1996-01-19,3.277777910232544
180280,SCHW,1996-01-22,3.370369911193848
180281,SCHW,1996-01-23,3.537036895751953
180282,SCHW,1996-01-24,3.481481075286865
180283,SCHW,1996-01-25,3.537036895751953
180284,SCHW,1996-01-26,3.5
180285,SCHW,1996-01-29,3.5
180286,SCHW,1996-01-30,3.5185189247131348
180287,SCHW,1996-01-31,3.722222089767456
180288,SCHW,1996-02-01,3.629630088806152
180289,SCHW,1996-02-02,3.6111109256744394
180290,SCHW,1996-02-05,3.555556058883667
180291,SCHW,1996-02-06,3.629630088806152
180292,SCHW,1996-02-07,3.5740740299224854
180293,SCHW,1996-02-08,3.537036895751953
180294,SCHW,1996-02-09,3.5740740299224854
180295,SCHW,1996-02-12,3.685184955596924
180296,SCHW,1996-02-13,3.6111109256744394
180297,SCHW,1996-02-14,3.629630088806152
180298,SCHW,1996-02-15,3.537036895751953
180299,SCHW,1996-02-16,3.59259295463562
180300,SCHW,1996-02-20,3.444443941116333
180301,SCHW,1996-02-21,3.555556058883667
180302,SCHW,1996-02-22,3.7037041187286377
180303,SCHW,1996-02-23,3.6666669845581055
180304,SCHW,1996-02-26,3.814815044403076
180305,SCHW,1996-02-27,3.777777910232544
180306,SCHW,1996-02-28,3.8333330154418954
180307,SCHW,1996-02-29,3.777777910232544
180308,SCHW,1996-03-01,3.870369911193848
180309,SCHW,1996-03-04,3.981481075286865
180310,SCHW,1996-03-05,3.925925970077514
180311,SCHW,1996-03-06,3.944443941116333
180312,SCHW,1996-03-07,3.8888890743255615
180313,SCHW,1996-03-08,3.7037041187286377
180314,SCHW,1996-03-11,3.722222089767456
180315,SCHW,1996-03-12,3.6481480598449703
180316,SCHW,1996-03-13,3.5740740299224854
180317,SCHW,1996-03-14,3.777777910232544
180318,SCHW,1996-03-15,3.8888890743255615
180319,SCHW,1996-03-18,4.0
180320,SCHW,1996-03-19,3.870369911193848
180321,SCHW,1996-03-20,3.8333330154418954
180322,SCHW,1996-03-21,3.7962958812713614
180323,SCHW,1996-03-22,3.7962958812713614
180324,SCHW,1996-03-25,3.740741014480591
180325,SCHW,1996-03-26,3.722222089767456
180326,SCHW,1996-03-27,3.629630088806152
180327,SCHW,1996-03-28,3.685184955596924
180328,SCHW,1996-03-29,3.8333330154418954
180329,SCHW,1996-04-01,3.851851940155029
180330,SCHW,1996-04-02,3.851851940155029
180331,SCHW,1996-04-03,3.851851940155029
180332,SCHW,1996-04-04,3.8888890743255615
180333,SCHW,1996-04-08,3.722222089767456
180334,SCHW,1996-04-09,3.629630088806152
180335,SCHW,1996-04-10,3.481481075286865
180336,SCHW,1996-04-11,3.40740704536438
180337,SCHW,1996-04-12,3.444443941116333
180338,SCHW,1996-04-15,3.5185189247131348
180339,SCHW,1996-04-16,3.277777910232544
180340,SCHW,1996-04-17,3.277777910232544
180341,SCHW,1996-04-18,3.314815044403076
180342,SCHW,1996-04-19,3.3518519401550293
180343,SCHW,1996-04-22,3.370369911193848
180344,SCHW,1996-04-23,3.5
180345,SCHW,1996-04-24,3.7037041187286377
180346,SCHW,1996-04-25,3.759258985519409
180347,SCHW,1996-04-26,3.740741014480591
180348,SCHW,1996-04-29,3.722222089767456
180349,SCHW,1996-04-30,3.629630088806152
180350,SCHW,1996-05-01,3.6481480598449703
180351,SCHW,1996-05-02,3.481481075286865
180352,SCHW,1996-05-03,3.462963104248047
180353,SCHW,1996-05-06,3.370369911193848
180354,SCHW,1996-05-07,3.3518519401550293
180355,SCHW,1996-05-08,3.3333330154418945
180356,SCHW,1996-05-09,3.370369911193848
180357,SCHW,1996-05-10,3.6111109256744394
180358,SCHW,1996-05-13,3.555556058883667
180359,SCHW,1996-05-14,3.6666669845581055
180360,SCHW,1996-05-15,3.6481480598449703
180361,SCHW,1996-05-16,3.6111109256744394
180362,SCHW,1996-05-17,3.59259295463562
180363,SCHW,1996-05-20,3.537036895751953
180364,SCHW,1996-05-21,3.555556058883667
180365,SCHW,1996-05-22,3.555556058883667
180366,SCHW,1996-05-23,3.685184955596924
180367,SCHW,1996-05-24,3.6666669845581055
180368,SCHW,1996-05-28,3.6481480598449703
180369,SCHW,1996-05-29,3.6481480598449703
180370,SCHW,1996-05-30,3.6666669845581055
180371,SCHW,1996-05-31,3.59259295463562
180372,SCHW,1996-06-03,3.555556058883667
180373,SCHW,1996-06-04,3.59259295463562
180374,SCHW,1996-06-05,3.6666669845581055
180375,SCHW,1996-06-06,3.6666669845581055
180376,SCHW,1996-06-07,3.555556058883667
180377,SCHW,1996-06-10,3.6481480598449703
180378,SCHW,1996-06-11,3.6111109256744394
180379,SCHW,1996-06-12,3.6666669845581055
180380,SCHW,1996-06-13,3.7037041187286377
180381,SCHW,1996-06-14,3.6666669845581055
180382,SCHW,1996-06-17,3.6481480598449703
180383,SCHW,1996-06-18,3.685184955596924
180384,SCHW,1996-06-19,3.629630088806152
180385,SCHW,1996-06-20,3.481481075286865
180386,SCHW,1996-06-21,3.6111109256744394
180387,SCHW,1996-06-24,3.629630088806152
180388,SCHW,1996-06-25,3.6666669845581055
180389,SCHW,1996-06-26,3.59259295463562
180390,SCHW,1996-06-27,3.629630088806152
180391,SCHW,1996-06-28,3.629630088806152
180392,SCHW,1996-07-01,3.759258985519409
180393,SCHW,1996-07-02,3.851851940155029
180394,SCHW,1996-07-03,3.90740704536438
180395,SCHW,1996-07-05,3.7037041187286377
180396,SCHW,1996-07-08,3.6481480598449703
180397,SCHW,1996-07-09,3.7037041187286377
180398,SCHW,1996-07-10,3.555556058883667
180399,SCHW,1996-07-11,3.3518519401550293
180400,SCHW,1996-07-12,3.444443941116333
180401,SCHW,1996-07-15,3.2037041187286377
180402,SCHW,1996-07-16,3.259258985519409
180403,SCHW,1996-07-17,3.5
180404,SCHW,1996-07-18,3.555556058883667
180405,SCHW,1996-07-19,3.629630088806152
180406,SCHW,1996-07-22,3.537036895751953
180407,SCHW,1996-07-23,3.444443941116333
180408,SCHW,1996-07-24,3.3333330154418945
180409,SCHW,1996-07-25,3.444443941116333
180410,SCHW,1996-07-26,3.5
180411,SCHW,1996-07-29,3.537036895751953
180412,SCHW,1996-07-30,3.5740740299224854
180413,SCHW,1996-07-31,3.5740740299224854
180414,SCHW,1996-08-01,3.6666669845581055
180415,SCHW,1996-08-02,3.8333330154418954
180416,SCHW,1996-08-05,3.722222089767456
180417,SCHW,1996-08-06,3.7037041187286377
180418,SCHW,1996-08-07,3.8333330154418954
180419,SCHW,1996-08-08,3.777777910232544
180420,SCHW,1996-08-09,3.759258985519409
180421,SCHW,1996-08-12,3.7962958812713614
180422,SCHW,1996-08-13,3.814815044403076
180423,SCHW,1996-08-14,3.814815044403076
180424,SCHW,1996-08-15,3.777777910232544
180425,SCHW,1996-08-16,3.981481075286865
180426,SCHW,1996-08-19,3.981481075286865
180427,SCHW,1996-08-20,3.8888890743255615
180428,SCHW,1996-08-21,3.851851940155029
180429,SCHW,1996-08-22,3.944443941116333
180430,SCHW,1996-08-23,3.8333330154418954
180431,SCHW,1996-08-26,3.759258985519409
180432,SCHW,1996-08-27,3.7962958812713614
180433,SCHW,1996-08-28,3.7962958812713614
180434,SCHW,1996-08-29,3.740741014480591
180435,SCHW,1996-08-30,3.7037041187286377
180436,SCHW,1996-09-03,3.6481480598449703
180437,SCHW,1996-09-04,3.6111109256744394
180438,SCHW,1996-09-05,3.5740740299224854
180439,SCHW,1996-09-06,3.6481480598449703
180440,SCHW,1996-09-09,3.722222089767456
180441,SCHW,1996-09-10,3.6111109256744394
180442,SCHW,1996-09-11,3.5740740299224854
180443,SCHW,1996-09-12,3.5740740299224854
180444,SCHW,1996-09-13,3.6666669845581055
180445,SCHW,1996-09-16,3.7037041187286377
180446,SCHW,1996-09-17,3.6481480598449703
180447,SCHW,1996-09-18,3.555556058883667
180448,SCHW,1996-09-19,3.6111109256744394
180449,SCHW,1996-09-20,3.6481480598449703
180450,SCHW,1996-09-23,3.555556058883667
180451,SCHW,1996-09-24,3.5
180452,SCHW,1996-09-25,3.444443941116333
180453,SCHW,1996-09-26,3.481481075286865
180454,SCHW,1996-09-27,3.388889074325561
180455,SCHW,1996-09-30,3.40740704536438
180456,SCHW,1996-10-01,3.462963104248047
180457,SCHW,1996-10-02,3.481481075286865
180458,SCHW,1996-10-03,3.629630088806152
180459,SCHW,1996-10-04,3.6666669845581055
180460,SCHW,1996-10-07,3.685184955596924
180461,SCHW,1996-10-08,3.537036895751953
180462,SCHW,1996-10-09,3.444443941116333
180463,SCHW,1996-10-10,3.40740704536438
180464,SCHW,1996-10-11,3.6111109256744394
180465,SCHW,1996-10-14,3.777777910232544
180466,SCHW,1996-10-15,3.740741014480591
180467,SCHW,1996-10-16,3.740741014480591
180468,SCHW,1996-10-17,3.722222089767456
180469,SCHW,1996-10-18,3.7037041187286377
180470,SCHW,1996-10-21,3.7037041187286377
180471,SCHW,1996-10-22,3.629630088806152
180472,SCHW,1996-10-23,3.685184955596924
180473,SCHW,1996-10-24,3.629630088806152
180474,SCHW,1996-10-25,3.6481480598449703
180475,SCHW,1996-10-28,3.59259295463562
180476,SCHW,1996-10-29,3.5740740299224854
180477,SCHW,1996-10-30,3.685184955596924
180478,SCHW,1996-10-31,3.7037041187286377
180479,SCHW,1996-11-01,3.685184955596924
180480,SCHW,1996-11-04,3.7037041187286377
180481,SCHW,1996-11-05,3.777777910232544
180482,SCHW,1996-11-06,3.962963104248047
180483,SCHW,1996-11-07,4.407406806945801
180484,SCHW,1996-11-08,4.407406806945801
180485,SCHW,1996-11-11,4.685184955596924
180486,SCHW,1996-11-12,4.518518924713135
180487,SCHW,1996-11-13,4.370369911193848
180488,SCHW,1996-11-14,4.481481075286865
180489,SCHW,1996-11-15,4.407406806945801
180490,SCHW,1996-11-18,4.425926208496094
180491,SCHW,1996-11-19,4.425926208496094
180492,SCHW,1996-11-20,4.407406806945801
180493,SCHW,1996-11-21,4.222221851348877
180494,SCHW,1996-11-22,4.407406806945801
180495,SCHW,1996-11-25,4.462963104248047
180496,SCHW,1996-11-26,4.444444179534912
180497,SCHW,1996-11-27,4.481481075286865
180498,SCHW,1996-11-29,4.481481075286865
180499,SCHW,1996-12-02,4.537036895751953
180500,SCHW,1996-12-03,4.481481075286865
180501,SCHW,1996-12-04,4.296296119689941
180502,SCHW,1996-12-05,4.370369911193848
180503,SCHW,1996-12-06,4.277778148651123
180504,SCHW,1996-12-09,4.370369911193848
180505,SCHW,1996-12-10,4.425926208496094
180506,SCHW,1996-12-11,4.333333015441895
180507,SCHW,1996-12-12,4.351851940155029
180508,SCHW,1996-12-13,4.370369911193848
180509,SCHW,1996-12-16,4.370369911193848
180510,SCHW,1996-12-17,4.314815044403076
180511,SCHW,1996-12-18,4.462963104248047
180512,SCHW,1996-12-19,4.611111164093018
180513,SCHW,1996-12-20,4.722221851348877
180514,SCHW,1996-12-23,4.722221851348877
180515,SCHW,1996-12-24,4.722221851348877
180516,SCHW,1996-12-26,4.777778148651123
180517,SCHW,1996-12-27,4.796296119689941
180518,SCHW,1996-12-30,4.759259223937988
180519,SCHW,1996-12-31,4.740740776062012
180520,SCHW,1997-01-02,4.574073791503906
180521,SCHW,1997-01-03,4.629630088806152
180522,SCHW,1997-01-06,4.648148059844971
180523,SCHW,1997-01-07,4.703703880310059
180524,SCHW,1997-01-08,4.592593193054199
180525,SCHW,1997-01-09,4.648148059844971
180526,SCHW,1997-01-10,4.611111164093018
180527,SCHW,1997-01-13,4.648148059844971
180528,SCHW,1997-01-14,4.888888835906982
180529,SCHW,1997-01-15,5.0
180530,SCHW,1997-01-16,4.814815044403076
180531,SCHW,1997-01-17,5.037036895751953
180532,SCHW,1997-01-20,5.074073791503906
180533,SCHW,1997-01-21,5.129630088806152
180534,SCHW,1997-01-22,5.148148059844971
180535,SCHW,1997-01-23,5.129630088806152
180536,SCHW,1997-01-24,5.0
180537,SCHW,1997-01-27,5.074073791503906
180538,SCHW,1997-01-28,5.129630088806152
180539,SCHW,1997-01-29,5.222221851348877
180540,SCHW,1997-01-30,5.351851940155029
180541,SCHW,1997-01-31,5.555555820465088
180542,SCHW,1997-02-03,5.518518924713135
180543,SCHW,1997-02-04,5.481481075286865
180544,SCHW,1997-02-05,5.481481075286865
180545,SCHW,1997-02-06,5.537036895751953
180546,SCHW,1997-02-07,5.611111164093018
180547,SCHW,1997-02-10,5.648148059844971
180548,SCHW,1997-02-11,5.537036895751953
180549,SCHW,1997-02-12,5.814815044403076
180550,SCHW,1997-02-13,5.962963104248047
180551,SCHW,1997-02-14,5.944444179534912
180552,SCHW,1997-02-18,6.055555820465088
180553,SCHW,1997-02-19,5.981481075286865
180554,SCHW,1997-02-20,5.648148059844971
180555,SCHW,1997-02-21,5.537036895751953
180556,SCHW,1997-02-24,5.759259223937988
180557,SCHW,1997-02-25,5.796296119689941
180558,SCHW,1997-02-26,5.796296119689941
180559,SCHW,1997-02-27,5.722221851348877
180560,SCHW,1997-02-28,5.555555820465088
180561,SCHW,1997-03-03,5.351851940155029
180562,SCHW,1997-03-04,5.314815044403076
180563,SCHW,1997-03-05,5.5
180564,SCHW,1997-03-06,5.759259223937988
180565,SCHW,1997-03-07,5.722221851348877
180566,SCHW,1997-03-10,5.722221851348877
180567,SCHW,1997-03-11,5.6666669845581055
180568,SCHW,1997-03-12,5.425926208496094
180569,SCHW,1997-03-13,5.333333015441895
180570,SCHW,1997-03-14,5.333333015441895
180571,SCHW,1997-03-17,5.185184955596924
180572,SCHW,1997-03-18,5.111111164093018
180573,SCHW,1997-03-19,5.1666669845581055
180574,SCHW,1997-03-20,5.148148059844971
180575,SCHW,1997-03-21,5.203703880310059
180576,SCHW,1997-03-24,5.1666669845581055
180577,SCHW,1997-03-25,5.1666669845581055
180578,SCHW,1997-03-26,5.092593193054199
180579,SCHW,1997-03-27,4.944444179534912
180580,SCHW,1997-03-31,4.740740776062012
180581,SCHW,1997-04-01,4.685184955596924
180582,SCHW,1997-04-02,4.796296119689941
180583,SCHW,1997-04-03,4.888888835906982
180584,SCHW,1997-04-04,5.037036895751953
180585,SCHW,1997-04-07,5.222221851348877
180586,SCHW,1997-04-08,5.185184955596924
180587,SCHW,1997-04-09,5.203703880310059
180588,SCHW,1997-04-10,5.055555820465088
180589,SCHW,1997-04-11,4.796296119689941
180590,SCHW,1997-04-14,4.907406806945801
180591,SCHW,1997-04-15,5.055555820465088
180592,SCHW,1997-04-16,4.740740776062012
180593,SCHW,1997-04-17,4.648148059844971
180594,SCHW,1997-04-18,4.759259223937988
180595,SCHW,1997-04-21,4.537036895751953
180596,SCHW,1997-04-22,4.555555820465088
180597,SCHW,1997-04-23,4.629630088806152
180598,SCHW,1997-04-24,4.703703880310059
180599,SCHW,1997-04-25,4.629630088806152
180600,SCHW,1997-04-28,4.870369911193848
180601,SCHW,1997-04-29,5.074073791503906
180602,SCHW,1997-04-30,5.425926208496094
180603,SCHW,1997-05-01,5.296296119689941
180604,SCHW,1997-05-02,5.351851940155029
180605,SCHW,1997-05-05,5.555555820465088
180606,SCHW,1997-05-06,5.518518924713135
180607,SCHW,1997-05-07,5.425926208496094
180608,SCHW,1997-05-08,5.5
180609,SCHW,1997-05-09,5.481481075286865
180610,SCHW,1997-05-12,5.425926208496094
180611,SCHW,1997-05-13,5.388888835906982
180612,SCHW,1997-05-14,5.425926208496094
180613,SCHW,1997-05-15,5.314815044403076
180614,SCHW,1997-05-16,5.277778148651123
180615,SCHW,1997-05-19,5.259259223937988
180616,SCHW,1997-05-20,5.444444179534912
180617,SCHW,1997-05-21,5.370369911193848
180618,SCHW,1997-05-22,5.314815044403076
180619,SCHW,1997-05-23,5.333333015441895
180620,SCHW,1997-05-27,5.314815044403076
180621,SCHW,1997-05-28,5.740740776062012
180622,SCHW,1997-05-29,5.870369911193848
180623,SCHW,1997-05-30,6.018518924713135
180624,SCHW,1997-06-02,5.962963104248047
180625,SCHW,1997-06-03,5.888888835906982
180626,SCHW,1997-06-04,5.814815044403076
180627,SCHW,1997-06-05,5.870369911193848
180628,SCHW,1997-06-06,5.907406806945801
180629,SCHW,1997-06-09,5.962963104248047
180630,SCHW,1997-06-10,6.018518924713135
180631,SCHW,1997-06-11,6.148148059844971
180632,SCHW,1997-06-12,6.185184955596924
180633,SCHW,1997-06-13,6.259259223937988
180634,SCHW,1997-06-16,6.277778148651123
180635,SCHW,1997-06-17,6.203703880310059
180636,SCHW,1997-06-18,6.240740776062012
180637,SCHW,1997-06-19,6.1666669845581055
180638,SCHW,1997-06-20,6.351851940155029
180639,SCHW,1997-06-23,6.111111164093018
180640,SCHW,1997-06-24,6.157406806945801
180641,SCHW,1997-06-25,6.148148059844971
180642,SCHW,1997-06-26,6.138888835906982
180643,SCHW,1997-06-27,6.055555820465088
180644,SCHW,1997-06-30,6.0
180645,SCHW,1997-07-01,6.111111164093018
180646,SCHW,1997-07-02,6.157406806945801
180647,SCHW,1997-07-03,6.092593193054199
180648,SCHW,1997-07-07,6.1666669845581055
180649,SCHW,1997-07-08,6.185184955596924
180650,SCHW,1997-07-09,6.055555820465088
180651,SCHW,1997-07-10,6.083333015441895
180652,SCHW,1997-07-11,6.175926208496094
180653,SCHW,1997-07-14,6.259259223937988
180654,SCHW,1997-07-15,6.6666669845581055
180655,SCHW,1997-07-16,6.777778148651123
180656,SCHW,1997-07-17,7.148148059844971
180657,SCHW,1997-07-18,6.879630088806152
180658,SCHW,1997-07-21,6.796296119689941
180659,SCHW,1997-07-22,7.148148059844971
180660,SCHW,1997-07-23,7.101851940155029
180661,SCHW,1997-07-24,7.101851940155029
180662,SCHW,1997-07-25,7.018518924713135
180663,SCHW,1997-07-28,6.925926208496094
180664,SCHW,1997-07-29,7.064815044403076
180665,SCHW,1997-07-30,7.120369911193848
180666,SCHW,1997-07-31,6.962963104248047
180667,SCHW,1997-08-01,6.879630088806152
180668,SCHW,1997-08-04,6.731481075286865
180669,SCHW,1997-08-05,6.75
180670,SCHW,1997-08-06,6.75
180671,SCHW,1997-08-07,6.6666669845581055
180672,SCHW,1997-08-08,6.620369911193848
180673,SCHW,1997-08-11,6.574073791503906
180674,SCHW,1997-08-12,6.435184955596924
180675,SCHW,1997-08-13,6.388888835906982
180676,SCHW,1997-08-14,6.546296119689941
180677,SCHW,1997-08-15,6.361111164093018
180678,SCHW,1997-08-18,6.379630088806152
180679,SCHW,1997-08-19,6.435184955596924
180680,SCHW,1997-08-20,6.759259223937988
180681,SCHW,1997-08-21,6.592593193054199
180682,SCHW,1997-08-22,6.5
180683,SCHW,1997-08-25,6.546296119689941
180684,SCHW,1997-08-26,6.370369911193848
180685,SCHW,1997-08-27,6.259259223937988
180686,SCHW,1997-08-28,6.240740776062012
180687,SCHW,1997-08-29,6.333333015441895
180688,SCHW,1997-09-02,6.435184955596924
180689,SCHW,1997-09-03,6.388888835906982
180690,SCHW,1997-09-04,6.611111164093018
180691,SCHW,1997-09-05,6.537036895751953
180692,SCHW,1997-09-08,6.851851940155029
180693,SCHW,1997-09-09,6.861111164093018
180694,SCHW,1997-09-10,6.722221851348877
180695,SCHW,1997-09-11,6.722221851348877
180696,SCHW,1997-09-12,6.879630088806152
180697,SCHW,1997-09-15,6.824073791503906
180698,SCHW,1997-09-16,7.2916669845581055
180699,SCHW,1997-09-17,7.4583330154418945
180700,SCHW,1997-09-18,7.625
180701,SCHW,1997-09-19,7.555555820465088
180702,SCHW,1997-09-22,7.597221851348877
180703,SCHW,1997-09-23,7.597221851348877
180704,SCHW,1997-09-24,7.972221851348877
180705,SCHW,1997-09-25,7.763888835906982
180706,SCHW,1997-09-26,7.902778148651123
180707,SCHW,1997-09-29,7.972221851348877
180708,SCHW,1997-09-30,7.944444179534912
180709,SCHW,1997-10-01,7.972221851348877
180710,SCHW,1997-10-02,8.027777671813965
180711,SCHW,1997-10-03,8.444443702697754
180712,SCHW,1997-10-06,8.472222328186035
180713,SCHW,1997-10-07,8.291666984558105
180714,SCHW,1997-10-08,8.13888931274414
180715,SCHW,1997-10-09,8.0
180716,SCHW,1997-10-10,8.0
180717,SCHW,1997-10-13,8.097222328186035
180718,SCHW,1997-10-14,8.069443702697754
180719,SCHW,1997-10-15,8.11111068725586
180720,SCHW,1997-10-16,8.055556297302246
180721,SCHW,1997-10-17,7.861111164093018
180722,SCHW,1997-10-20,7.986111164093018
180723,SCHW,1997-10-21,8.38888931274414
180724,SCHW,1997-10-22,7.888888835906982
180725,SCHW,1997-10-23,7.902778148651123
180726,SCHW,1997-10-24,7.805555820465088
180727,SCHW,1997-10-27,6.861111164093018
180728,SCHW,1997-10-28,7.555555820465088
180729,SCHW,1997-10-29,7.430555820465088
180730,SCHW,1997-10-30,7.25
180731,SCHW,1997-10-31,7.5833330154418945
180732,SCHW,1997-11-03,8.027777671813965
180733,SCHW,1997-11-04,8.527777671813965
180734,SCHW,1997-11-05,8.805556297302246
180735,SCHW,1997-11-06,8.722222328186035
180736,SCHW,1997-11-07,8.444443702697754
180737,SCHW,1997-11-10,8.319443702697754
180738,SCHW,1997-11-11,8.180556297302246
180739,SCHW,1997-11-12,7.763888835906982
180740,SCHW,1997-11-13,7.680555820465088
180741,SCHW,1997-11-14,8.222222328186035
180742,SCHW,1997-11-17,8.347222328186035
180743,SCHW,1997-11-18,8.180556297302246
180744,SCHW,1997-11-19,8.444443702697754
180745,SCHW,1997-11-20,8.76388931274414
180746,SCHW,1997-11-21,8.708333015441895
180747,SCHW,1997-11-24,8.555556297302246
180748,SCHW,1997-11-25,8.444443702697754
180749,SCHW,1997-11-26,8.541666984558105
180750,SCHW,1997-11-28,8.569443702697754
180751,SCHW,1997-12-01,8.958333015441895
180752,SCHW,1997-12-02,9.041666984558104
180753,SCHW,1997-12-03,9.25
180754,SCHW,1997-12-04,9.375
180755,SCHW,1997-12-05,9.36111068725586
180756,SCHW,1997-12-08,9.652777671813965
180757,SCHW,1997-12-09,9.48611068725586
180758,SCHW,1997-12-10,9.347222328186035
180759,SCHW,1997-12-11,9.125
180760,SCHW,1997-12-12,9.208333015441896
180761,SCHW,1997-12-15,9.23611068725586
180762,SCHW,1997-12-16,9.36111068725586
180763,SCHW,1997-12-17,9.430556297302246
180764,SCHW,1997-12-18,9.097222328186035
180765,SCHW,1997-12-19,8.847222328186035
180766,SCHW,1997-12-22,8.875
180767,SCHW,1997-12-23,8.694443702697754
180768,SCHW,1997-12-24,8.416666984558105
180769,SCHW,1997-12-26,8.444443702697754
180770,SCHW,1997-12-29,8.847222328186035
180771,SCHW,1997-12-30,9.083333015441896
180772,SCHW,1997-12-31,9.319443702697754
180773,SCHW,1998-01-02,8.944443702697754
180774,SCHW,1998-01-05,8.98611068725586
180775,SCHW,1998-01-06,8.88888931274414
180776,SCHW,1998-01-07,8.791666984558105
180777,SCHW,1998-01-08,8.63888931274414
180778,SCHW,1998-01-09,8.0
180779,SCHW,1998-01-12,8.152777671813965
180780,SCHW,1998-01-13,8.666666984558105
180781,SCHW,1998-01-14,8.48611068725586
180782,SCHW,1998-01-15,8.0
180783,SCHW,1998-01-16,8.083333015441895
180784,SCHW,1998-01-20,8.11111068725586
180785,SCHW,1998-01-21,8.01388931274414
180786,SCHW,1998-01-22,7.75
180787,SCHW,1998-01-23,7.680555820465088
180788,SCHW,1998-01-26,7.722221851348877
180789,SCHW,1998-01-27,7.75
180790,SCHW,1998-01-28,8.13888931274414
180791,SCHW,1998-01-29,8.194443702697754
180792,SCHW,1998-01-30,8.11111068725586
180793,SCHW,1998-02-02,8.38888931274414
180794,SCHW,1998-02-03,8.333333015441895
180795,SCHW,1998-02-04,8.5
180796,SCHW,1998-02-05,8.26388931274414
180797,SCHW,1998-02-06,8.305556297302246
180798,SCHW,1998-02-09,8.36111068725586
180799,SCHW,1998-02-10,8.583333015441895
180800,SCHW,1998-02-11,8.583333015441895
180801,SCHW,1998-02-12,8.833333015441895
180802,SCHW,1998-02-13,8.73611068725586
180803,SCHW,1998-02-17,8.652777671813965
180804,SCHW,1998-02-18,8.73611068725586
180805,SCHW,1998-02-19,8.805556297302246
180806,SCHW,1998-02-20,8.708333015441895
180807,SCHW,1998-02-23,8.722222328186035
180808,SCHW,1998-02-24,8.583333015441895
180809,SCHW,1998-02-25,8.5
180810,SCHW,1998-02-26,8.430556297302246
180811,SCHW,1998-02-27,8.38888931274414
180812,SCHW,1998-03-02,8.416666984558105
180813,SCHW,1998-03-03,8.444443702697754
180814,SCHW,1998-03-04,8.319443702697754
180815,SCHW,1998-03-05,8.180556297302246
180816,SCHW,1998-03-06,8.472222328186035
180817,SCHW,1998-03-09,8.430556297302246
180818,SCHW,1998-03-10,8.430556297302246
180819,SCHW,1998-03-11,8.708333015441895
180820,SCHW,1998-03-12,8.708333015441895
180821,SCHW,1998-03-13,8.73611068725586
180822,SCHW,1998-03-16,8.88888931274414
180823,SCHW,1998-03-17,8.98611068725586
180824,SCHW,1998-03-18,9.23611068725586
180825,SCHW,1998-03-19,9.13888931274414
180826,SCHW,1998-03-20,9.097222328186035
180827,SCHW,1998-03-23,8.875
180828,SCHW,1998-03-24,9.01388931274414
180829,SCHW,1998-03-25,8.819443702697754
180830,SCHW,1998-03-26,8.569443702697754
180831,SCHW,1998-03-27,8.472222328186035
180832,SCHW,1998-03-30,8.23611068725586
180833,SCHW,1998-03-31,8.444443702697754
180834,SCHW,1998-04-01,8.347222328186035
180835,SCHW,1998-04-02,8.277777671813965
180836,SCHW,1998-04-03,8.23611068725586
180837,SCHW,1998-04-06,8.805556297302246
180838,SCHW,1998-04-07,8.51388931274414
180839,SCHW,1998-04-08,8.63888931274414
180840,SCHW,1998-04-09,8.875
180841,SCHW,1998-04-13,8.88888931274414
180842,SCHW,1998-04-14,8.875
180843,SCHW,1998-04-15,8.11111068725586
180844,SCHW,1998-04-16,7.875
180845,SCHW,1998-04-17,7.777778148651123
180846,SCHW,1998-04-20,7.652778148651123
180847,SCHW,1998-04-21,7.5
180848,SCHW,1998-04-22,7.972221851348877
180849,SCHW,1998-04-23,7.569444179534912
180850,SCHW,1998-04-24,7.652778148651123
180851,SCHW,1998-04-27,7.361111164093018
180852,SCHW,1998-04-28,7.347221851348877
180853,SCHW,1998-04-29,7.388888835906982
180854,SCHW,1998-04-30,7.777778148651123
180855,SCHW,1998-05-01,7.902778148651123
180856,SCHW,1998-05-04,7.875
180857,SCHW,1998-05-05,7.861111164093018
180858,SCHW,1998-05-06,7.486111164093018
180859,SCHW,1998-05-07,7.4583330154418945
180860,SCHW,1998-05-08,7.805555820465088
180861,SCHW,1998-05-11,7.7083330154418945
180862,SCHW,1998-05-12,7.75
180863,SCHW,1998-05-13,7.972221851348877
180864,SCHW,1998-05-14,8.069443702697754
180865,SCHW,1998-05-15,8.097222328186035
180866,SCHW,1998-05-18,8.01388931274414
180867,SCHW,1998-05-19,7.875
180868,SCHW,1998-05-20,7.8333330154418945
180869,SCHW,1998-05-21,7.777778148651123
180870,SCHW,1998-05-22,7.652778148651123
180871,SCHW,1998-05-26,7.486111164093018
180872,SCHW,1998-05-27,7.263888835906982
180873,SCHW,1998-05-28,7.375
180874,SCHW,1998-05-29,7.375
180875,SCHW,1998-06-01,7.375
180876,SCHW,1998-06-02,7.402778148651123
180877,SCHW,1998-06-03,7.361111164093018
180878,SCHW,1998-06-04,7.5416669845581055
180879,SCHW,1998-06-05,7.638888835906982
180880,SCHW,1998-06-08,7.875
180881,SCHW,1998-06-09,7.902778148651123
180882,SCHW,1998-06-10,7.888888835906982
180883,SCHW,1998-06-11,7.638888835906982
180884,SCHW,1998-06-12,7.3333330154418945
180885,SCHW,1998-06-15,6.972221851348877
180886,SCHW,1998-06-16,6.930555820465088
180887,SCHW,1998-06-17,7.097221851348877
180888,SCHW,1998-06-18,6.986111164093018
180889,SCHW,1998-06-19,6.805555820465088
180890,SCHW,1998-06-22,6.861111164093018
180891,SCHW,1998-06-23,6.6666669845581055
180892,SCHW,1998-06-24,6.638888835906982
180893,SCHW,1998-06-25,6.583333015441895
180894,SCHW,1998-06-26,6.708333015441895
180895,SCHW,1998-06-29,7.0416669845581055
180896,SCHW,1998-06-30,7.25
180897,SCHW,1998-07-01,7.722221851348877
180898,SCHW,1998-07-02,7.805555820465088
180899,SCHW,1998-07-06,7.7916669845581055
180900,SCHW,1998-07-07,7.9166669845581055
180901,SCHW,1998-07-08,8.13888931274414
180902,SCHW,1998-07-09,7.902778148651123
180903,SCHW,1998-07-10,8.069443702697754
180904,SCHW,1998-07-13,8.027777671813965
180905,SCHW,1998-07-14,7.9166669845581055
180906,SCHW,1998-07-15,7.805555820465088
180907,SCHW,1998-07-16,8.180556297302246
180908,SCHW,1998-07-17,9.166666984558104
180909,SCHW,1998-07-20,9.36111068725586
180910,SCHW,1998-07-21,9.416666984558104
180911,SCHW,1998-07-22,9.527777671813965
180912,SCHW,1998-07-23,8.722222328186035
180913,SCHW,1998-07-24,8.930556297302246
180914,SCHW,1998-07-27,9.0
180915,SCHW,1998-07-28,8.5
180916,SCHW,1998-07-29,8.416666984558105
180917,SCHW,1998-07-30,8.430556297302246
180918,SCHW,1998-07-31,8.333333015441895
180919,SCHW,1998-08-03,8.23611068725586
180920,SCHW,1998-08-04,7.819444179534912
180921,SCHW,1998-08-05,7.805555820465088
180922,SCHW,1998-08-06,8.319443702697754
180923,SCHW,1998-08-07,8.541666984558105
180924,SCHW,1998-08-10,8.01388931274414
180925,SCHW,1998-08-11,7.875
180926,SCHW,1998-08-12,8.097222328186035
180927,SCHW,1998-08-13,8.097222328186035
180928,SCHW,1998-08-14,7.7916669845581055
180929,SCHW,1998-08-17,8.277777671813965
180930,SCHW,1998-08-18,8.569443702697754
180931,SCHW,1998-08-19,8.097222328186035
180932,SCHW,1998-08-20,8.01388931274414
180933,SCHW,1998-08-21,7.805555820465088
180934,SCHW,1998-08-24,7.9583330154418945
180935,SCHW,1998-08-25,8.222222328186035
180936,SCHW,1998-08-26,7.986111164093018
180937,SCHW,1998-08-27,7.25
180938,SCHW,1998-08-28,7.138888835906982
180939,SCHW,1998-08-31,6.638888835906982
180940,SCHW,1998-09-01,6.75
180941,SCHW,1998-09-02,6.944444179534912
180942,SCHW,1998-09-03,6.833333015441895
180943,SCHW,1998-09-04,6.7916669845581055
180944,SCHW,1998-09-08,7.625
180945,SCHW,1998-09-09,7.5833330154418945
180946,SCHW,1998-09-10,7.194444179534912
180947,SCHW,1998-09-11,7.555555820465088
180948,SCHW,1998-09-14,7.8333330154418945
180949,SCHW,1998-09-15,8.26388931274414
180950,SCHW,1998-09-16,9.01388931274414
180951,SCHW,1998-09-17,8.73611068725586
180952,SCHW,1998-09-18,8.930556297302246
180953,SCHW,1998-09-21,8.680556297302246
180954,SCHW,1998-09-22,9.01388931274414
180955,SCHW,1998-09-23,9.583333015441896
180956,SCHW,1998-09-24,8.902777671813965
180957,SCHW,1998-09-25,9.041666984558104
180958,SCHW,1998-09-28,9.222222328186035
180959,SCHW,1998-09-29,9.027777671813965
180960,SCHW,1998-09-30,8.75
180961,SCHW,1998-10-01,8.125
180962,SCHW,1998-10-02,8.722222328186035
180963,SCHW,1998-10-05,8.125
180964,SCHW,1998-10-06,8.222222328186035
180965,SCHW,1998-10-07,7.7916669845581055
180966,SCHW,1998-10-08,7.722221851348877
180967,SCHW,1998-10-09,8.63888931274414
180968,SCHW,1998-10-12,8.875
180969,SCHW,1998-10-13,9.291666984558104
180970,SCHW,1998-10-14,9.458333015441896
180971,SCHW,1998-10-15,9.777777671813965
180972,SCHW,1998-10-16,10.152777671813965
180973,SCHW,1998-10-19,10.166666984558104
180974,SCHW,1998-10-20,9.88888931274414
180975,SCHW,1998-10-21,9.38888931274414
180976,SCHW,1998-10-22,9.777777671813965
180977,SCHW,1998-10-23,10.083333015441896
180978,SCHW,1998-10-26,9.875
180979,SCHW,1998-10-27,9.375
180980,SCHW,1998-10-28,9.791666984558104
180981,SCHW,1998-10-29,9.819443702697754
180982,SCHW,1998-10-30,10.666666984558104
180983,SCHW,1998-11-02,10.930556297302246
180984,SCHW,1998-11-03,10.958333015441896
180985,SCHW,1998-11-04,11.944443702697754
180986,SCHW,1998-11-05,12.972222328186035
180987,SCHW,1998-11-06,12.01388931274414
180988,SCHW,1998-11-09,11.777777671813965
180989,SCHW,1998-11-10,11.402777671813965
180990,SCHW,1998-11-11,11.041666984558104
180991,SCHW,1998-11-12,11.027777671813965
180992,SCHW,1998-11-13,12.11111068725586
180993,SCHW,1998-11-16,11.902777671813965
180994,SCHW,1998-11-17,11.958333015441896
180995,SCHW,1998-11-18,11.569443702697754
180996,SCHW,1998-11-19,11.76388931274414
180997,SCHW,1998-11-20,11.777777671813965
180998,SCHW,1998-11-23,13.152777671813965
180999,SCHW,1998-11-24,12.805556297302246
181000,SCHW,1998-11-25,12.5
181001,SCHW,1998-11-27,13.11111068725586
181002,SCHW,1998-11-30,12.527777671813965
181003,SCHW,1998-12-01,12.0
181004,SCHW,1998-12-02,12.555556297302246
181005,SCHW,1998-12-03,12.069443702697754
181006,SCHW,1998-12-04,12.416666984558104
181007,SCHW,1998-12-07,12.48611068725586
181008,SCHW,1998-12-08,12.61111068725586
181009,SCHW,1998-12-09,12.51388931274414
181010,SCHW,1998-12-10,12.51388931274414
181011,SCHW,1998-12-11,13.13888931274414
181012,SCHW,1998-12-14,13.854166984558104
181013,SCHW,1998-12-15,13.833333015441896
181014,SCHW,1998-12-16,13.5625
181015,SCHW,1998-12-17,14.583333015441896
181016,SCHW,1998-12-18,14.791666984558104
181017,SCHW,1998-12-21,17.229167938232422
181018,SCHW,1998-12-22,18.479167938232425
181019,SCHW,1998-12-23,19.270832061767575
181020,SCHW,1998-12-24,20.125
181021,SCHW,1998-12-28,21.208332061767575
181022,SCHW,1998-12-29,19.8125
181023,SCHW,1998-12-30,18.791667938232425
181024,SCHW,1998-12-31,18.729167938232425
181025,SCHW,1999-01-04,18.333332061767575
181026,SCHW,1999-01-05,18.083332061767575
181027,SCHW,1999-01-06,19.625
181028,SCHW,1999-01-07,19.333332061767575
181029,SCHW,1999-01-08,20.291667938232425
181030,SCHW,1999-01-11,20.979167938232425
181031,SCHW,1999-01-12,20.208332061767575
181032,SCHW,1999-01-13,18.833332061767575
181033,SCHW,1999-01-14,18.270832061767575
181034,SCHW,1999-01-15,19.916667938232425
181035,SCHW,1999-01-19,20.208332061767575
181036,SCHW,1999-01-20,21.291667938232425
181037,SCHW,1999-01-21,19.875
181038,SCHW,1999-01-22,19.166667938232425
181039,SCHW,1999-01-25,19.666667938232425
181040,SCHW,1999-01-26,21.333332061767575
181041,SCHW,1999-01-27,22.791667938232425
181042,SCHW,1999-01-28,23.0625
181043,SCHW,1999-01-29,23.4375
181044,SCHW,1999-02-01,23.3125
181045,SCHW,1999-02-02,22.875
181046,SCHW,1999-02-03,22.666667938232425
181047,SCHW,1999-02-04,22.166667938232425
181048,SCHW,1999-02-05,22.020832061767575
181049,SCHW,1999-02-08,21.833332061767575
181050,SCHW,1999-02-09,20.958332061767575
181051,SCHW,1999-02-10,21.0
181052,SCHW,1999-02-11,22.333332061767575
181053,SCHW,1999-02-12,20.895832061767575
181054,SCHW,1999-02-16,22.125
181055,SCHW,1999-02-17,21.666667938232425
181056,SCHW,1999-02-18,22.458332061767575
181057,SCHW,1999-02-19,23.020832061767575
181058,SCHW,1999-02-22,23.979167938232425
181059,SCHW,1999-02-23,24.270832061767575
181060,SCHW,1999-02-24,23.0
181061,SCHW,1999-02-25,23.3125
181062,SCHW,1999-02-26,24.854167938232425
181063,SCHW,1999-03-01,24.229167938232425
181064,SCHW,1999-03-02,24.5625
181065,SCHW,1999-03-03,24.604167938232425
181066,SCHW,1999-03-04,25.979167938232425
181067,SCHW,1999-03-05,27.0
181068,SCHW,1999-03-08,26.625
181069,SCHW,1999-03-09,26.104167938232425
181070,SCHW,1999-03-10,27.0
181071,SCHW,1999-03-11,27.666667938232425
181072,SCHW,1999-03-12,28.0
181073,SCHW,1999-03-15,29.3125
181074,SCHW,1999-03-16,29.5
181075,SCHW,1999-03-17,28.8125
181076,SCHW,1999-03-18,29.895832061767575
181077,SCHW,1999-03-19,29.875
181078,SCHW,1999-03-22,29.708332061767575
181079,SCHW,1999-03-23,28.333332061767575
181080,SCHW,1999-03-24,28.125
181081,SCHW,1999-03-25,30.166667938232425
181082,SCHW,1999-03-26,31.0
181083,SCHW,1999-03-29,31.958332061767575
181084,SCHW,1999-03-30,31.416667938232425
181085,SCHW,1999-03-31,32.04166793823242
181086,SCHW,1999-04-01,31.416667938232425
181087,SCHW,1999-04-05,34.45833206176758
181088,SCHW,1999-04-06,35.75
181089,SCHW,1999-04-07,38.66666793823242
181090,SCHW,1999-04-08,39.5
181091,SCHW,1999-04-09,42.0
181092,SCHW,1999-04-12,45.0
181093,SCHW,1999-04-13,50.16666793823242
181094,SCHW,1999-04-14,46.08333206176758
181095,SCHW,1999-04-15,41.33333206176758
181096,SCHW,1999-04-16,38.27083206176758
181097,SCHW,1999-04-19,34.0
181098,SCHW,1999-04-20,35.58333206176758
181099,SCHW,1999-04-21,39.33333206176758
181100,SCHW,1999-04-22,40.27083206176758
181101,SCHW,1999-04-23,40.22916793823242
181102,SCHW,1999-04-26,39.72916793823242
181103,SCHW,1999-04-27,39.54166793823242
181104,SCHW,1999-04-28,37.16666793823242
181105,SCHW,1999-04-29,36.70833206176758
181106,SCHW,1999-04-30,36.58333206176758
181107,SCHW,1999-05-03,35.8125
181108,SCHW,1999-05-04,33.91666793823242
181109,SCHW,1999-05-05,35.83333206176758
181110,SCHW,1999-05-06,34.45833206176758
181111,SCHW,1999-05-07,34.60416793823242
181112,SCHW,1999-05-10,35.95833206176758
181113,SCHW,1999-05-11,38.75
181114,SCHW,1999-05-12,39.85416793823242
181115,SCHW,1999-05-13,39.0
181116,SCHW,1999-05-14,36.45833206176758
181117,SCHW,1999-05-17,38.0625
181118,SCHW,1999-05-18,39.25
181119,SCHW,1999-05-19,39.33333206176758
181120,SCHW,1999-05-20,38.91666793823242
181121,SCHW,1999-05-21,38.45833206176758
181122,SCHW,1999-05-24,35.45833206176758
181123,SCHW,1999-05-25,32.20833206176758
181124,SCHW,1999-05-26,36.25
181125,SCHW,1999-05-27,35.0
181126,SCHW,1999-05-28,35.16666793823242
181127,SCHW,1999-06-01,33.16666793823242
181128,SCHW,1999-06-02,32.04166793823242
181129,SCHW,1999-06-03,32.04166793823242
181130,SCHW,1999-06-04,33.66666793823242
181131,SCHW,1999-06-07,35.64583206176758
181132,SCHW,1999-06-08,34.20833206176758
181133,SCHW,1999-06-09,33.47916793823242
181134,SCHW,1999-06-10,32.75
181135,SCHW,1999-06-11,31.416667938232425
181136,SCHW,1999-06-14,27.979167938232425
181137,SCHW,1999-06-15,27.125
181138,SCHW,1999-06-16,29.708332061767575
181139,SCHW,1999-06-17,29.104167938232425
181140,SCHW,1999-06-18,30.0
181141,SCHW,1999-06-21,32.75
181142,SCHW,1999-06-22,31.25
181143,SCHW,1999-06-23,32.375
181144,SCHW,1999-06-24,30.75
181145,SCHW,1999-06-25,29.833332061767575
181146,SCHW,1999-06-28,31.604167938232425
181147,SCHW,1999-06-29,33.375
181148,SCHW,1999-06-30,36.33333206176758
181149,SCHW,1999-07-01,34.41666793823242
181150,SCHW,1999-07-02,34.66666793823242
181151,SCHW,1999-07-06,35.66666793823242
181152,SCHW,1999-07-07,35.33333206176758
181153,SCHW,1999-07-08,35.5
181154,SCHW,1999-07-09,36.08333206176758
181155,SCHW,1999-07-12,36.0
181156,SCHW,1999-07-13,35.33333206176758
181157,SCHW,1999-07-14,35.625
181158,SCHW,1999-07-15,36.91666793823242
181159,SCHW,1999-07-16,34.95833206176758
181160,SCHW,1999-07-19,33.0
181161,SCHW,1999-07-20,31.5
181162,SCHW,1999-07-21,31.5
181163,SCHW,1999-07-22,32.125
181164,SCHW,1999-07-23,31.166667938232425
181165,SCHW,1999-07-26,30.416667938232425
181166,SCHW,1999-07-27,30.375
181167,SCHW,1999-07-28,32.04166793823242
181168,SCHW,1999-07-29,30.572917938232425
181169,SCHW,1999-07-30,29.375
181170,SCHW,1999-08-02,28.291667938232425
181171,SCHW,1999-08-03,25.166667938232425
181172,SCHW,1999-08-04,24.666667938232425
181173,SCHW,1999-08-05,27.833332061767575
181174,SCHW,1999-08-06,26.791667938232425
181175,SCHW,1999-08-09,25.916667938232425
181176,SCHW,1999-08-10,25.333332061767575
181177,SCHW,1999-08-11,25.5
181178,SCHW,1999-08-12,27.333332061767575
181179,SCHW,1999-08-13,29.291667938232425
181180,SCHW,1999-08-16,28.708332061767575
181181,SCHW,1999-08-17,30.333332061767575
181182,SCHW,1999-08-18,29.041667938232425
181183,SCHW,1999-08-19,28.0
181184,SCHW,1999-08-20,28.458332061767575
181185,SCHW,1999-08-23,28.666667938232425
181186,SCHW,1999-08-24,27.541667938232425
181187,SCHW,1999-08-25,28.333332061767575
181188,SCHW,1999-08-26,28.75
181189,SCHW,1999-08-27,27.5
181190,SCHW,1999-08-30,25.5
181191,SCHW,1999-08-31,26.333332061767575
181192,SCHW,1999-09-01,26.041667938232425
181193,SCHW,1999-09-02,26.0
181194,SCHW,1999-09-03,27.75
181195,SCHW,1999-09-07,27.166667938232425
181196,SCHW,1999-09-08,25.875
181197,SCHW,1999-09-09,25.541667938232425
181198,SCHW,1999-09-10,25.333332061767575
181199,SCHW,1999-09-13,24.583332061767575
181200,SCHW,1999-09-14,24.25
181201,SCHW,1999-09-15,24.291667938232425
181202,SCHW,1999-09-16,24.625
181203,SCHW,1999-09-17,24.125
181204,SCHW,1999-09-20,24.916667938232425
181205,SCHW,1999-09-21,24.0
181206,SCHW,1999-09-22,23.875
181207,SCHW,1999-09-23,23.625
181208,SCHW,1999-09-24,23.416667938232425
181209,SCHW,1999-09-27,22.416667938232425
181210,SCHW,1999-09-28,22.166667938232425
181211,SCHW,1999-09-29,23.083332061767575
181212,SCHW,1999-09-30,22.291667938232425
181213,SCHW,1999-10-01,21.708332061767575
181214,SCHW,1999-10-04,22.5
181215,SCHW,1999-10-05,22.666667938232425
181216,SCHW,1999-10-06,23.25
181217,SCHW,1999-10-07,23.833332061767575
181218,SCHW,1999-10-08,22.375
181219,SCHW,1999-10-11,22.333332061767575
181220,SCHW,1999-10-12,21.166667938232425
181221,SCHW,1999-10-13,18.708332061767575
181222,SCHW,1999-10-14,19.958332061767575
181223,SCHW,1999-10-15,18.958332061767575
181224,SCHW,1999-10-18,18.5
181225,SCHW,1999-10-19,19.75
181226,SCHW,1999-10-20,20.083332061767575
181227,SCHW,1999-10-21,19.708332061767575
181228,SCHW,1999-10-22,21.166667938232425
181229,SCHW,1999-10-25,20.5
181230,SCHW,1999-10-26,20.75
181231,SCHW,1999-10-27,22.583332061767575
181232,SCHW,1999-10-28,24.833332061767575
181233,SCHW,1999-10-29,25.666667938232425
181234,SCHW,1999-11-01,25.916667938232425
181235,SCHW,1999-11-02,26.083332061767575
181236,SCHW,1999-11-03,25.666667938232425
181237,SCHW,1999-11-04,28.0
181238,SCHW,1999-11-05,26.75
181239,SCHW,1999-11-08,26.833332061767575
181240,SCHW,1999-11-09,25.333332061767575
181241,SCHW,1999-11-10,25.333332061767575
181242,SCHW,1999-11-11,24.625
181243,SCHW,1999-11-12,28.583332061767575
181244,SCHW,1999-11-15,29.833332061767575
181245,SCHW,1999-11-16,30.666667938232425
181246,SCHW,1999-11-17,27.958332061767575
181247,SCHW,1999-11-18,30.625
181248,SCHW,1999-11-19,30.333332061767575
181249,SCHW,1999-11-22,29.333332061767575
181250,SCHW,1999-11-23,28.0
181251,SCHW,1999-11-24,26.666667938232425
181252,SCHW,1999-11-26,26.666667938232425
181253,SCHW,1999-11-29,25.666667938232425
181254,SCHW,1999-11-30,25.59375
181255,SCHW,1999-12-01,25.0
181256,SCHW,1999-12-02,25.458332061767575
181257,SCHW,1999-12-03,26.375
181258,SCHW,1999-12-06,26.041667938232425
181259,SCHW,1999-12-07,26.166667938232425
181260,SCHW,1999-12-08,25.333332061767575
181261,SCHW,1999-12-09,26.833332061767575
181262,SCHW,1999-12-10,26.5
181263,SCHW,1999-12-13,26.197917938232425
181264,SCHW,1999-12-14,25.0
181265,SCHW,1999-12-15,25.166667938232425
181266,SCHW,1999-12-16,24.083332061767575
181267,SCHW,1999-12-17,24.083332061767575
181268,SCHW,1999-12-20,22.083332061767575
181269,SCHW,1999-12-21,22.666667938232425
181270,SCHW,1999-12-22,22.0
181271,SCHW,1999-12-23,22.666667938232425
181272,SCHW,1999-12-27,23.583332061767575
181273,SCHW,1999-12-28,22.875
181274,SCHW,1999-12-29,28.0
181275,SCHW,1999-12-30,25.416667938232425
181276,SCHW,1999-12-31,25.5
181277,SCHW,2000-01-03,24.666667938232425
181278,SCHW,2000-01-04,24.333332061767575
181279,SCHW,2000-01-05,24.5
181280,SCHW,2000-01-06,24.5
181281,SCHW,2000-01-07,25.916667938232425
181282,SCHW,2000-01-10,26.0
181283,SCHW,2000-01-11,26.083332061767575
181284,SCHW,2000-01-12,25.083332061767575
181285,SCHW,2000-01-13,27.0
181286,SCHW,2000-01-14,27.333332061767575
181287,SCHW,2000-01-18,26.0
181288,SCHW,2000-01-19,26.666667938232425
181289,SCHW,2000-01-20,26.166667938232425
181290,SCHW,2000-01-21,25.666667938232425
181291,SCHW,2000-01-24,25.333332061767575
181292,SCHW,2000-01-25,24.541667938232425
181293,SCHW,2000-01-26,25.416667938232425
181294,SCHW,2000-01-27,24.875
181295,SCHW,2000-01-28,23.458332061767575
181296,SCHW,2000-01-31,23.458332061767575
181297,SCHW,2000-02-01,23.75
181298,SCHW,2000-02-02,23.833332061767575
181299,SCHW,2000-02-03,23.75
181300,SCHW,2000-02-04,25.291667938232425
181301,SCHW,2000-02-07,27.0
181302,SCHW,2000-02-08,26.333332061767575
181303,SCHW,2000-02-09,25.166667938232425
181304,SCHW,2000-02-10,25.666667938232425
181305,SCHW,2000-02-11,26.0
181306,SCHW,2000-02-14,25.458332061767575
181307,SCHW,2000-02-15,25.625
181308,SCHW,2000-02-16,25.333332061767575
181309,SCHW,2000-02-17,26.291667938232425
181310,SCHW,2000-02-18,25.5
181311,SCHW,2000-02-22,25.0
181312,SCHW,2000-02-23,26.375
181313,SCHW,2000-02-24,25.291667938232425
181314,SCHW,2000-02-25,25.25
181315,SCHW,2000-02-28,24.875
181316,SCHW,2000-02-29,28.0
181317,SCHW,2000-03-01,31.0
181318,SCHW,2000-03-02,30.083332061767575
181319,SCHW,2000-03-03,32.0
181320,SCHW,2000-03-06,31.791667938232425
181321,SCHW,2000-03-07,30.875
181322,SCHW,2000-03-08,30.0
181323,SCHW,2000-03-09,30.333332061767575
181324,SCHW,2000-03-10,35.33333206176758
181325,SCHW,2000-03-13,33.91666793823242
181326,SCHW,2000-03-14,32.41666793823242
181327,SCHW,2000-03-15,32.33333206176758
181328,SCHW,2000-03-16,33.33333206176758
181329,SCHW,2000-03-17,36.83333206176758
181330,SCHW,2000-03-20,36.0
181331,SCHW,2000-03-21,36.29166793823242
181332,SCHW,2000-03-22,38.375
181333,SCHW,2000-03-23,40.83333206176758
181334,SCHW,2000-03-24,43.33333206176758
181335,SCHW,2000-03-27,40.0
181336,SCHW,2000-03-28,40.08333206176758
181337,SCHW,2000-03-29,39.625
181338,SCHW,2000-03-30,39.33333206176758
181339,SCHW,2000-03-31,38.0
181340,SCHW,2000-04-03,37.95833206176758
181341,SCHW,2000-04-04,33.33333206176758
181342,SCHW,2000-04-05,35.5
181343,SCHW,2000-04-06,38.75
181344,SCHW,2000-04-07,36.75
181345,SCHW,2000-04-10,37.20833206176758
181346,SCHW,2000-04-11,36.08333206176758
181347,SCHW,2000-04-12,34.0
181348,SCHW,2000-04-13,32.66666793823242
181349,SCHW,2000-04-14,27.0
181350,SCHW,2000-04-17,28.0
181351,SCHW,2000-04-18,29.916667938232425
181352,SCHW,2000-04-19,29.458332061767575
181353,SCHW,2000-04-20,29.333332061767575
181354,SCHW,2000-04-24,29.416667938232425
181355,SCHW,2000-04-25,30.666667938232425
181356,SCHW,2000-04-26,30.0
181357,SCHW,2000-04-27,30.333332061767575
181358,SCHW,2000-04-28,29.666667938232425
181359,SCHW,2000-05-01,30.416667938232425
181360,SCHW,2000-05-02,29.833332061767575
181361,SCHW,2000-05-03,30.166667938232425
181362,SCHW,2000-05-04,29.666667938232425
181363,SCHW,2000-05-05,29.166667938232425
181364,SCHW,2000-05-08,28.708332061767575
181365,SCHW,2000-05-09,28.375
181366,SCHW,2000-05-10,26.875
181367,SCHW,2000-05-11,26.583332061767575
181368,SCHW,2000-05-12,27.958332061767575
181369,SCHW,2000-05-15,28.916667938232425
181370,SCHW,2000-05-16,30.458332061767575
181371,SCHW,2000-05-17,29.166667938232425
181372,SCHW,2000-05-18,29.333332061767575
181373,SCHW,2000-05-19,27.916667938232425
181374,SCHW,2000-05-22,27.958332061767575
181375,SCHW,2000-05-23,27.333332061767575
181376,SCHW,2000-05-24,25.666667938232425
181377,SCHW,2000-05-25,24.666667938232425
181378,SCHW,2000-05-26,24.666667938232425
181379,SCHW,2000-05-30,26.375
181380,SCHW,2000-05-31,28.25
181381,SCHW,2000-06-01,28.5
181382,SCHW,2000-06-02,33.5
181383,SCHW,2000-06-05,32.25
181384,SCHW,2000-06-06,32.0625
181385,SCHW,2000-06-07,32.3125
181386,SCHW,2000-06-08,30.5
181387,SCHW,2000-06-09,29.625
181388,SCHW,2000-06-12,28.875
181389,SCHW,2000-06-13,30.3125
181390,SCHW,2000-06-14,32.5
181391,SCHW,2000-06-15,32.9375
181392,SCHW,2000-06-16,33.625
181393,SCHW,2000-06-19,34.5
181394,SCHW,2000-06-20,34.875
181395,SCHW,2000-06-21,34.1875
181396,SCHW,2000-06-22,33.375
181397,SCHW,2000-06-23,32.75
181398,SCHW,2000-06-26,33.375
181399,SCHW,2000-06-27,33.0
181400,SCHW,2000-06-28,32.5
181401,SCHW,2000-06-29,33.5
181402,SCHW,2000-06-30,33.625
181403,SCHW,2000-07-03,32.4375
181404,SCHW,2000-07-05,32.6875
181405,SCHW,2000-07-06,32.8125
181406,SCHW,2000-07-07,32.9375
181407,SCHW,2000-07-10,32.875
181408,SCHW,2000-07-11,34.75
181409,SCHW,2000-07-12,36.25
181410,SCHW,2000-07-13,36.5625
181411,SCHW,2000-07-14,39.1875
181412,SCHW,2000-07-17,37.25
181413,SCHW,2000-07-18,38.25
181414,SCHW,2000-07-19,36.375
181415,SCHW,2000-07-20,37.75
181416,SCHW,2000-07-21,37.125
181417,SCHW,2000-07-24,36.3125
181418,SCHW,2000-07-25,37.3125
181419,SCHW,2000-07-26,36.4375
181420,SCHW,2000-07-27,36.5
181421,SCHW,2000-07-28,34.0
181422,SCHW,2000-07-31,36.125
181423,SCHW,2000-08-01,37.9375
181424,SCHW,2000-08-02,37.25
181425,SCHW,2000-08-03,36.3125
181426,SCHW,2000-08-04,38.5
181427,SCHW,2000-08-07,38.375
181428,SCHW,2000-08-08,38.3125
181429,SCHW,2000-08-09,38.5
181430,SCHW,2000-08-10,37.0625
181431,SCHW,2000-08-11,39.0
181432,SCHW,2000-08-14,40.0
181433,SCHW,2000-08-15,37.75
181434,SCHW,2000-08-16,37.5
181435,SCHW,2000-08-17,39.25
181436,SCHW,2000-08-18,37.3125
181437,SCHW,2000-08-21,38.0625
181438,SCHW,2000-08-22,37.875
181439,SCHW,2000-08-23,37.0
181440,SCHW,2000-08-24,37.0
181441,SCHW,2000-08-25,35.875
181442,SCHW,2000-08-28,36.625
181443,SCHW,2000-08-29,37.75
181444,SCHW,2000-08-30,37.375
181445,SCHW,2000-08-31,38.4375
181446,SCHW,2000-09-01,37.0
181447,SCHW,2000-09-05,38.0
181448,SCHW,2000-09-06,38.875
181449,SCHW,2000-09-07,38.25
181450,SCHW,2000-09-08,37.5625
181451,SCHW,2000-09-11,38.0
181452,SCHW,2000-09-12,37.5
181453,SCHW,2000-09-13,37.5
181454,SCHW,2000-09-14,37.0
181455,SCHW,2000-09-15,35.25
181456,SCHW,2000-09-18,32.25
181457,SCHW,2000-09-19,33.4375
181458,SCHW,2000-09-20,33.109375
181459,SCHW,2000-09-21,30.0
181460,SCHW,2000-09-22,35.0
181461,SCHW,2000-09-25,34.0
181462,SCHW,2000-09-26,33.0
181463,SCHW,2000-09-27,33.0
181464,SCHW,2000-09-28,35.0
181465,SCHW,2000-09-29,35.46875
181466,SCHW,2000-10-02,35.0
181467,SCHW,2000-10-03,33.5625
181468,SCHW,2000-10-04,33.625
181469,SCHW,2000-10-05,34.375
181470,SCHW,2000-10-06,31.0
181471,SCHW,2000-10-09,29.125
181472,SCHW,2000-10-10,29.3125
181473,SCHW,2000-10-11,28.8125
181474,SCHW,2000-10-12,27.125
181475,SCHW,2000-10-13,31.375
181476,SCHW,2000-10-16,31.5
181477,SCHW,2000-10-17,30.625
181478,SCHW,2000-10-18,29.0625
181479,SCHW,2000-10-19,31.0
181480,SCHW,2000-10-20,31.5
181481,SCHW,2000-10-23,31.125
181482,SCHW,2000-10-24,31.4375
181483,SCHW,2000-10-25,31.0625
181484,SCHW,2000-10-26,30.875
181485,SCHW,2000-10-27,31.3125
181486,SCHW,2000-10-30,33.5625
181487,SCHW,2000-10-31,35.125
181488,SCHW,2000-11-01,34.75
181489,SCHW,2000-11-02,35.125
181490,SCHW,2000-11-03,34.875
181491,SCHW,2000-11-06,35.375
181492,SCHW,2000-11-07,35.375
181493,SCHW,2000-11-08,34.4375
181494,SCHW,2000-11-09,34.3125
181495,SCHW,2000-11-10,31.6875
181496,SCHW,2000-11-13,30.9375
181497,SCHW,2000-11-14,30.9375
181498,SCHW,2000-11-15,31.625
181499,SCHW,2000-11-16,31.125
181500,SCHW,2000-11-17,29.5
181501,SCHW,2000-11-20,28.3125
181502,SCHW,2000-11-21,28.375
181503,SCHW,2000-11-22,26.3125
181504,SCHW,2000-11-24,27.9375
181505,SCHW,2000-11-27,28.125
181506,SCHW,2000-11-28,27.6875
181507,SCHW,2000-11-29,28.875
181508,SCHW,2000-11-30,27.6875
181509,SCHW,2000-12-01,27.3125
181510,SCHW,2000-12-04,26.0625
181511,SCHW,2000-12-05,29.75
181512,SCHW,2000-12-06,29.1875
181513,SCHW,2000-12-07,28.5625
181514,SCHW,2000-12-08,30.6875
181515,SCHW,2000-12-11,32.25
181516,SCHW,2000-12-12,30.6875
181517,SCHW,2000-12-13,30.125
181518,SCHW,2000-12-14,29.5625
181519,SCHW,2000-12-15,28.75
181520,SCHW,2000-12-18,29.9375
181521,SCHW,2000-12-19,29.6875
181522,SCHW,2000-12-20,28.125
181523,SCHW,2000-12-21,27.8125
181524,SCHW,2000-12-22,28.5625
181525,SCHW,2000-12-26,29.25
181526,SCHW,2000-12-27,28.75
181527,SCHW,2000-12-28,29.25
181528,SCHW,2000-12-29,28.375
181529,SCHW,2001-01-02,26.0625
181530,SCHW,2001-01-03,32.875
181531,SCHW,2001-01-04,30.0
181532,SCHW,2001-01-05,29.625
181533,SCHW,2001-01-08,28.9375
181534,SCHW,2001-01-09,27.5625
181535,SCHW,2001-01-10,27.3125
181536,SCHW,2001-01-11,29.3125
181537,SCHW,2001-01-12,28.5
181538,SCHW,2001-01-16,28.0
181539,SCHW,2001-01-17,28.25
181540,SCHW,2001-01-18,27.375
181541,SCHW,2001-01-19,28.3125
181542,SCHW,2001-01-22,28.5
181543,SCHW,2001-01-23,27.6875
181544,SCHW,2001-01-24,28.1875
181545,SCHW,2001-01-25,28.875
181546,SCHW,2001-01-26,27.875
181547,SCHW,2001-01-29,28.57999992370605
181548,SCHW,2001-01-30,27.290000915527344
181549,SCHW,2001-01-31,26.40999984741211
181550,SCHW,2001-02-01,27.239999771118164
181551,SCHW,2001-02-02,26.649999618530277
181552,SCHW,2001-02-05,25.989999771118164
181553,SCHW,2001-02-06,25.63999938964844
181554,SCHW,2001-02-07,23.989999771118164
181555,SCHW,2001-02-08,24.96999931335449
181556,SCHW,2001-02-09,24.5
181557,SCHW,2001-02-12,25.399999618530277
181558,SCHW,2001-02-13,25.649999618530277
181559,SCHW,2001-02-14,24.76000022888184
181560,SCHW,2001-02-15,24.399999618530277
181561,SCHW,2001-02-16,22.989999771118164
181562,SCHW,2001-02-20,21.850000381469727
181563,SCHW,2001-02-21,21.229999542236328
181564,SCHW,2001-02-22,21.649999618530277
181565,SCHW,2001-02-23,20.31999969482422
181566,SCHW,2001-02-26,20.75
181567,SCHW,2001-02-27,21.950000762939453
181568,SCHW,2001-02-28,20.899999618530277
181569,SCHW,2001-03-01,20.5
181570,SCHW,2001-03-02,20.0
181571,SCHW,2001-03-05,19.88999938964844
181572,SCHW,2001-03-06,20.350000381469727
181573,SCHW,2001-03-07,20.38999938964844
181574,SCHW,2001-03-08,19.600000381469727
181575,SCHW,2001-03-09,18.239999771118164
181576,SCHW,2001-03-12,16.899999618530273
181577,SCHW,2001-03-13,17.979999542236328
181578,SCHW,2001-03-14,17.040000915527344
181579,SCHW,2001-03-15,17.899999618530273
181580,SCHW,2001-03-16,16.489999771118164
181581,SCHW,2001-03-19,17.549999237060547
181582,SCHW,2001-03-20,17.0
181583,SCHW,2001-03-21,15.899999618530272
181584,SCHW,2001-03-22,15.199999809265137
181585,SCHW,2001-03-23,16.0
181586,SCHW,2001-03-26,16.149999618530273
181587,SCHW,2001-03-27,16.40999984741211
181588,SCHW,2001-03-28,15.829999923706056
181589,SCHW,2001-03-29,15.289999961853027
181590,SCHW,2001-03-30,15.420000076293944
181591,SCHW,2001-04-02,15.0
181592,SCHW,2001-04-03,14.270000457763672
181593,SCHW,2001-04-04,13.510000228881836
181594,SCHW,2001-04-05,15.539999961853027
181595,SCHW,2001-04-06,15.100000381469728
181596,SCHW,2001-04-09,14.920000076293944
181597,SCHW,2001-04-10,16.420000076293945
181598,SCHW,2001-04-11,17.200000762939453
181599,SCHW,2001-04-12,18.63999938964844
181600,SCHW,2001-04-16,18.0
181601,SCHW,2001-04-17,18.1299991607666
181602,SCHW,2001-04-18,21.0
181603,SCHW,2001-04-19,20.68000030517578
181604,SCHW,2001-04-20,20.09000015258789
181605,SCHW,2001-04-23,18.899999618530277
181606,SCHW,2001-04-24,19.13999938964844
181607,SCHW,2001-04-25,19.1299991607666
181608,SCHW,2001-04-26,19.3799991607666
181609,SCHW,2001-04-27,20.229999542236328
181610,SCHW,2001-04-30,19.799999237060547
181611,SCHW,2001-05-01,19.950000762939453
181612,SCHW,2001-05-02,21.100000381469727
181613,SCHW,2001-05-03,19.979999542236328
181614,SCHW,2001-05-04,20.68000030517578
181615,SCHW,2001-05-07,20.270000457763672
181616,SCHW,2001-05-08,20.07999992370605
181617,SCHW,2001-05-09,19.65999984741211
181618,SCHW,2001-05-10,20.049999237060547
181619,SCHW,2001-05-11,19.76000022888184
181620,SCHW,2001-05-14,19.600000381469727
181621,SCHW,2001-05-15,19.600000381469727
181622,SCHW,2001-05-16,20.25
181623,SCHW,2001-05-17,20.020000457763672
181624,SCHW,2001-05-18,19.450000762939453
181625,SCHW,2001-05-21,20.75
181626,SCHW,2001-05-22,21.18000030517578
181627,SCHW,2001-05-23,20.68000030517578
181628,SCHW,2001-05-24,20.899999618530277
181629,SCHW,2001-05-25,20.799999237060547
181630,SCHW,2001-05-29,19.76000022888184
181631,SCHW,2001-05-30,18.649999618530277
181632,SCHW,2001-05-31,18.799999237060547
181633,SCHW,2001-06-01,18.38999938964844
181634,SCHW,2001-06-04,18.450000762939453
181635,SCHW,2001-06-05,19.43000030517578
181636,SCHW,2001-06-06,18.63999938964844
181637,SCHW,2001-06-07,18.5
181638,SCHW,2001-06-08,18.200000762939453
181639,SCHW,2001-06-11,17.709999084472656
181640,SCHW,2001-06-12,18.190000534057617
181641,SCHW,2001-06-13,17.350000381469727
181642,SCHW,2001-06-14,16.030000686645508
181643,SCHW,2001-06-15,15.670000076293944
181644,SCHW,2001-06-18,15.220000267028809
181645,SCHW,2001-06-19,15.470000267028809
181646,SCHW,2001-06-20,15.15999984741211
181647,SCHW,2001-06-21,15.529999732971191
181648,SCHW,2001-06-22,15.600000381469728
181649,SCHW,2001-06-25,15.399999618530272
181650,SCHW,2001-06-26,16.010000228881836
181651,SCHW,2001-06-27,16.059999465942383
181652,SCHW,2001-06-28,16.450000762939453
181653,SCHW,2001-06-29,15.75
181654,SCHW,2001-07-02,16.0
181655,SCHW,2001-07-03,15.899999618530272
181656,SCHW,2001-07-05,15.9399995803833
181657,SCHW,2001-07-06,15.079999923706056
181658,SCHW,2001-07-09,15.199999809265137
181659,SCHW,2001-07-10,14.9399995803833
181660,SCHW,2001-07-11,14.140000343322754
181661,SCHW,2001-07-12,15.020000457763672
181662,SCHW,2001-07-13,15.229999542236328
181663,SCHW,2001-07-16,14.449999809265137
181664,SCHW,2001-07-17,15.489999771118164
181665,SCHW,2001-07-18,15.020000457763672
181666,SCHW,2001-07-19,15.359999656677246
181667,SCHW,2001-07-20,15.1899995803833
181668,SCHW,2001-07-23,14.859999656677246
181669,SCHW,2001-07-24,14.600000381469728
181670,SCHW,2001-07-25,14.600000381469728
181671,SCHW,2001-07-26,14.890000343322754
181672,SCHW,2001-07-27,15.140000343322754
181673,SCHW,2001-07-30,14.81999969482422
181674,SCHW,2001-07-31,14.989999771118164
181675,SCHW,2001-08-01,15.25
181676,SCHW,2001-08-02,15.260000228881836
181677,SCHW,2001-08-03,15.220000267028809
181678,SCHW,2001-08-06,15.0
181679,SCHW,2001-08-07,14.489999771118164
181680,SCHW,2001-08-08,14.0600004196167
181681,SCHW,2001-08-09,14.010000228881836
181682,SCHW,2001-08-10,13.829999923706056
181683,SCHW,2001-08-13,13.279999732971191
181684,SCHW,2001-08-14,13.279999732971191
181685,SCHW,2001-08-15,13.369999885559082
181686,SCHW,2001-08-16,12.869999885559082
181687,SCHW,2001-08-17,12.75
181688,SCHW,2001-08-20,12.539999961853027
181689,SCHW,2001-08-21,12.520000457763672
181690,SCHW,2001-08-22,12.789999961853027
181691,SCHW,2001-08-23,12.670000076293944
181692,SCHW,2001-08-24,13.390000343322754
181693,SCHW,2001-08-27,13.010000228881836
181694,SCHW,2001-08-28,12.3100004196167
181695,SCHW,2001-08-29,12.199999809265137
181696,SCHW,2001-08-30,12.050000190734863
181697,SCHW,2001-08-31,12.460000038146973
181698,SCHW,2001-09-04,12.350000381469728
181699,SCHW,2001-09-05,12.380000114440918
181700,SCHW,2001-09-06,12.029999732971191
181701,SCHW,2001-09-07,11.869999885559082
181702,SCHW,2001-09-10,11.770000457763672
181703,SCHW,2001-09-17,10.06999969482422
181704,SCHW,2001-09-18,10.010000228881836
181705,SCHW,2001-09-19,9.449999809265137
181706,SCHW,2001-09-20,8.9399995803833
181707,SCHW,2001-09-21,9.5
181708,SCHW,2001-09-24,10.199999809265137
181709,SCHW,2001-09-25,10.270000457763672
181710,SCHW,2001-09-26,10.100000381469728
181711,SCHW,2001-09-27,10.649999618530272
181712,SCHW,2001-09-28,11.5
181713,SCHW,2001-10-01,10.869999885559082
181714,SCHW,2001-10-02,11.380000114440918
181715,SCHW,2001-10-03,11.149999618530272
181716,SCHW,2001-10-04,11.359999656677246
181717,SCHW,2001-10-05,11.0
181718,SCHW,2001-10-08,11.0
181719,SCHW,2001-10-09,10.59000015258789
181720,SCHW,2001-10-10,10.989999771118164
181721,SCHW,2001-10-11,11.630000114440918
181722,SCHW,2001-10-12,11.199999809265137
181723,SCHW,2001-10-15,11.0
181724,SCHW,2001-10-16,12.100000381469728
181725,SCHW,2001-10-17,12.25
181726,SCHW,2001-10-18,12.510000228881836
181727,SCHW,2001-10-19,12.770000457763672
181728,SCHW,2001-10-22,13.859999656677246
181729,SCHW,2001-10-23,13.619999885559082
181730,SCHW,2001-10-24,12.960000038146973
181731,SCHW,2001-10-25,13.489999771118164
181732,SCHW,2001-10-26,13.899999618530272
181733,SCHW,2001-10-29,13.25
181734,SCHW,2001-10-30,12.8100004196167
181735,SCHW,2001-10-31,12.880000114440918
181736,SCHW,2001-11-01,13.220000267028809
181737,SCHW,2001-11-02,13.329999923706056
181738,SCHW,2001-11-05,13.899999618530272
181739,SCHW,2001-11-06,14.300000190734863
181740,SCHW,2001-11-07,15.350000381469728
181741,SCHW,2001-11-08,14.75
181742,SCHW,2001-11-09,15.119999885559082
181743,SCHW,2001-11-12,14.81999969482422
181744,SCHW,2001-11-13,15.829999923706056
181745,SCHW,2001-11-14,15.5600004196167
181746,SCHW,2001-11-15,15.100000381469728
181747,SCHW,2001-11-16,14.5
181748,SCHW,2001-11-19,14.93000030517578
181749,SCHW,2001-11-20,14.5
181750,SCHW,2001-11-21,14.100000381469728
181751,SCHW,2001-11-23,14.479999542236328
181752,SCHW,2001-11-26,15.010000228881836
181753,SCHW,2001-11-27,15.199999809265137
181754,SCHW,2001-11-28,14.399999618530272
181755,SCHW,2001-11-29,14.380000114440918
181756,SCHW,2001-11-30,14.359999656677246
181757,SCHW,2001-12-03,13.859999656677246
181758,SCHW,2001-12-04,14.350000381469728
181759,SCHW,2001-12-05,15.489999771118164
181760,SCHW,2001-12-06,15.84000015258789
181761,SCHW,2001-12-07,15.619999885559082
181762,SCHW,2001-12-10,15.5600004196167
181763,SCHW,2001-12-11,15.850000381469728
181764,SCHW,2001-12-12,15.399999618530272
181765,SCHW,2001-12-13,15.65999984741211
181766,SCHW,2001-12-14,15.59000015258789
181767,SCHW,2001-12-17,15.199999809265137
181768,SCHW,2001-12-18,15.300000190734863
181769,SCHW,2001-12-19,15.770000457763672
181770,SCHW,2001-12-20,15.300000190734863
181771,SCHW,2001-12-21,15.550000190734863
181772,SCHW,2001-12-24,15.369999885559082
181773,SCHW,2001-12-26,15.460000038146973
181774,SCHW,2001-12-27,15.75
181775,SCHW,2001-12-28,15.739999771118164
181776,SCHW,2001-12-31,15.470000267028809
181777,SCHW,2002-01-02,15.5600004196167
181778,SCHW,2002-01-03,16.850000381469727
181779,SCHW,2002-01-04,18.09000015258789
181780,SCHW,2002-01-07,17.34000015258789
181781,SCHW,2002-01-08,17.040000915527344
181782,SCHW,2002-01-09,17.219999313354492
181783,SCHW,2002-01-10,16.639999389648438
181784,SCHW,2002-01-11,16.950000762939453
181785,SCHW,2002-01-14,16.020000457763672
181786,SCHW,2002-01-15,16.010000228881836
181787,SCHW,2002-01-16,15.029999732971191
181788,SCHW,2002-01-17,15.520000457763672
181789,SCHW,2002-01-18,14.869999885559082
181790,SCHW,2002-01-22,14.119999885559082
181791,SCHW,2002-01-23,13.850000381469728
181792,SCHW,2002-01-24,13.859999656677246
181793,SCHW,2002-01-25,14.300000190734863
181794,SCHW,2002-01-28,14.279999732971191
181795,SCHW,2002-01-29,13.0
181796,SCHW,2002-01-30,13.550000190734863
181797,SCHW,2002-01-31,14.369999885559082
181798,SCHW,2002-02-01,14.1899995803833
181799,SCHW,2002-02-04,13.300000190734863
181800,SCHW,2002-02-05,13.40999984741211
181801,SCHW,2002-02-06,13.850000381469728
181802,SCHW,2002-02-07,13.81999969482422
181803,SCHW,2002-02-08,14.149999618530272
181804,SCHW,2002-02-11,14.449999809265137
181805,SCHW,2002-02-12,14.149999618530272
181806,SCHW,2002-02-13,14.81999969482422
181807,SCHW,2002-02-14,14.989999771118164
181808,SCHW,2002-02-15,14.0
181809,SCHW,2002-02-19,13.1899995803833
181810,SCHW,2002-02-20,13.949999809265137
181811,SCHW,2002-02-21,13.5
181812,SCHW,2002-02-22,13.199999809265137
181813,SCHW,2002-02-25,13.350000381469728
181814,SCHW,2002-02-26,13.1899995803833
181815,SCHW,2002-02-27,13.109999656677246
181816,SCHW,2002-02-28,13.039999961853027
181817,SCHW,2002-03-01,13.699999809265137
181818,SCHW,2002-03-04,14.649999618530272
181819,SCHW,2002-03-05,15.260000228881836
181820,SCHW,2002-03-06,15.300000190734863
181821,SCHW,2002-03-07,15.300000190734863
181822,SCHW,2002-03-08,15.550000190734863
181823,SCHW,2002-03-11,15.619999885559082
181824,SCHW,2002-03-12,15.25
181825,SCHW,2002-03-13,14.800000190734863
181826,SCHW,2002-03-14,14.520000457763672
181827,SCHW,2002-03-15,14.15999984741211
181828,SCHW,2002-03-18,14.5600004196167
181829,SCHW,2002-03-19,14.489999771118164
181830,SCHW,2002-03-20,13.8100004196167
181831,SCHW,2002-03-21,13.8100004196167
181832,SCHW,2002-03-22,13.529999732971191
181833,SCHW,2002-03-25,13.119999885559082
181834,SCHW,2002-03-26,13.0600004196167
181835,SCHW,2002-03-27,13.109999656677246
181836,SCHW,2002-03-28,13.09000015258789
181837,SCHW,2002-04-01,13.0
181838,SCHW,2002-04-02,12.649999618530272
181839,SCHW,2002-04-03,12.399999618530272
181840,SCHW,2002-04-04,12.279999732971191
181841,SCHW,2002-04-05,12.350000381469728
181842,SCHW,2002-04-08,12.550000190734863
181843,SCHW,2002-04-09,12.279999732971191
181844,SCHW,2002-04-10,12.649999618530272
181845,SCHW,2002-04-11,12.149999618530272
181846,SCHW,2002-04-12,12.5
181847,SCHW,2002-04-15,12.579999923706056
181848,SCHW,2002-04-16,13.06999969482422
181849,SCHW,2002-04-17,13.039999961853027
181850,SCHW,2002-04-18,12.5
181851,SCHW,2002-04-19,12.520000457763672
181852,SCHW,2002-04-22,12.050000190734863
181853,SCHW,2002-04-23,11.699999809265137
181854,SCHW,2002-04-24,11.350000381469728
181855,SCHW,2002-04-25,11.359999656677246
181856,SCHW,2002-04-26,11.010000228881836
181857,SCHW,2002-04-29,11.050000190734863
181858,SCHW,2002-04-30,11.390000343322754
181859,SCHW,2002-05-01,11.5
181860,SCHW,2002-05-02,11.149999618530272
181861,SCHW,2002-05-03,10.699999809265137
181862,SCHW,2002-05-06,10.020000457763672
181863,SCHW,2002-05-07,9.850000381469728
181864,SCHW,2002-05-08,11.25
181865,SCHW,2002-05-09,11.100000381469728
181866,SCHW,2002-05-10,10.949999809265137
181867,SCHW,2002-05-13,11.460000038146973
181868,SCHW,2002-05-14,12.06999969482422
181869,SCHW,2002-05-15,12.1899995803833
181870,SCHW,2002-05-16,12.279999732971191
181871,SCHW,2002-05-17,12.579999923706056
181872,SCHW,2002-05-20,12.119999885559082
181873,SCHW,2002-05-21,11.899999618530272
181874,SCHW,2002-05-22,11.850000381469728
181875,SCHW,2002-05-23,12.09000015258789
181876,SCHW,2002-05-24,11.989999771118164
181877,SCHW,2002-05-28,12.270000457763672
181878,SCHW,2002-05-29,12.149999618530272
181879,SCHW,2002-05-30,11.81999969482422
181880,SCHW,2002-05-31,12.09000015258789
181881,SCHW,2002-06-03,11.609999656677246
181882,SCHW,2002-06-04,11.649999618530272
181883,SCHW,2002-06-05,12.380000114440918
181884,SCHW,2002-06-06,12.350000381469728
181885,SCHW,2002-06-07,12.5
181886,SCHW,2002-06-10,12.739999771118164
181887,SCHW,2002-06-11,12.010000228881836
181888,SCHW,2002-06-12,11.539999961853027
181889,SCHW,2002-06-13,11.149999618530272
181890,SCHW,2002-06-14,11.25
181891,SCHW,2002-06-17,12.18000030517578
181892,SCHW,2002-06-18,12.399999618530272
181893,SCHW,2002-06-19,12.0
181894,SCHW,2002-06-20,11.859999656677246
181895,SCHW,2002-06-21,11.43000030517578
181896,SCHW,2002-06-24,11.670000076293944
181897,SCHW,2002-06-25,11.300000190734863
181898,SCHW,2002-06-26,11.300000190734863
181899,SCHW,2002-06-27,11.75
181900,SCHW,2002-06-28,11.199999809265137
181901,SCHW,2002-07-01,11.0
181902,SCHW,2002-07-02,10.710000038146973
181903,SCHW,2002-07-03,10.800000190734863
181904,SCHW,2002-07-05,11.529999732971191
181905,SCHW,2002-07-08,11.199999809265137
181906,SCHW,2002-07-09,10.699999809265137
181907,SCHW,2002-07-10,10.350000381469728
181908,SCHW,2002-07-11,10.619999885559082
181909,SCHW,2002-07-12,10.699999809265137
181910,SCHW,2002-07-15,10.779999732971191
181911,SCHW,2002-07-16,10.470000267028809
181912,SCHW,2002-07-17,10.550000190734863
181913,SCHW,2002-07-18,10.399999618530272
181914,SCHW,2002-07-19,10.289999961853027
181915,SCHW,2002-07-22,9.600000381469728
181916,SCHW,2002-07-23,8.770000457763672
181917,SCHW,2002-07-24,9.399999618530272
181918,SCHW,2002-07-25,9.0
181919,SCHW,2002-07-26,8.970000267028809
181920,SCHW,2002-07-29,9.75
181921,SCHW,2002-07-30,9.329999923706056
181922,SCHW,2002-07-31,8.949999809265137
181923,SCHW,2002-08-01,8.3100004196167
181924,SCHW,2002-08-02,8.260000228881836
181925,SCHW,2002-08-05,7.760000228881836
181926,SCHW,2002-08-06,7.670000076293945
181927,SCHW,2002-08-07,7.829999923706055
181928,SCHW,2002-08-08,8.260000228881836
181929,SCHW,2002-08-09,8.569999694824219
181930,SCHW,2002-08-12,8.460000038146973
181931,SCHW,2002-08-13,8.59000015258789
181932,SCHW,2002-08-14,8.890000343322754
181933,SCHW,2002-08-15,8.890000343322754
181934,SCHW,2002-08-16,8.949999809265137
181935,SCHW,2002-08-19,9.539999961853027
181936,SCHW,2002-08-20,9.25
181937,SCHW,2002-08-21,9.550000190734863
181938,SCHW,2002-08-22,9.90999984741211
181939,SCHW,2002-08-23,9.479999542236328
181940,SCHW,2002-08-26,9.59000015258789
181941,SCHW,2002-08-27,9.449999809265137
181942,SCHW,2002-08-28,9.0600004196167
181943,SCHW,2002-08-29,9.170000076293944
181944,SCHW,2002-08-30,9.18000030517578
181945,SCHW,2002-09-03,8.569999694824219
181946,SCHW,2002-09-04,9.279999732971191
181947,SCHW,2002-09-05,8.960000038146973
181948,SCHW,2002-09-06,9.31999969482422
181949,SCHW,2002-09-09,9.800000190734863
181950,SCHW,2002-09-10,10.079999923706056
181951,SCHW,2002-09-11,10.020000457763672
181952,SCHW,2002-09-12,9.449999809265137
181953,SCHW,2002-09-13,10.010000228881836
181954,SCHW,2002-09-16,9.770000457763672
181955,SCHW,2002-09-17,9.170000076293944
181956,SCHW,2002-09-18,9.06999969482422
181957,SCHW,2002-09-19,8.649999618530273
181958,SCHW,2002-09-20,9.050000190734863
181959,SCHW,2002-09-23,9.0
181960,SCHW,2002-09-24,8.649999618530273
181961,SCHW,2002-09-25,9.0
181962,SCHW,2002-09-26,9.479999542236328
181963,SCHW,2002-09-27,8.949999809265137
181964,SCHW,2002-09-30,8.699999809265137
181965,SCHW,2002-10-01,8.979999542236328
181966,SCHW,2002-10-02,8.819999694824219
181967,SCHW,2002-10-03,8.220000267028809
181968,SCHW,2002-10-04,7.829999923706055
181969,SCHW,2002-10-07,7.260000228881836
181970,SCHW,2002-10-08,7.869999885559082
181971,SCHW,2002-10-09,7.860000133514404
181972,SCHW,2002-10-10,7.989999771118164
181973,SCHW,2002-10-11,8.850000381469727
181974,SCHW,2002-10-14,8.869999885559082
181975,SCHW,2002-10-15,9.789999961853027
181976,SCHW,2002-10-16,8.930000305175781
181977,SCHW,2002-10-17,9.449999809265137
181978,SCHW,2002-10-18,9.18000030517578
181979,SCHW,2002-10-21,9.460000038146973
181980,SCHW,2002-10-22,9.1899995803833
181981,SCHW,2002-10-23,9.31999969482422
181982,SCHW,2002-10-24,9.25
181983,SCHW,2002-10-25,9.550000190734863
181984,SCHW,2002-10-28,9.56999969482422
181985,SCHW,2002-10-29,9.300000190734863
181986,SCHW,2002-10-30,9.479999542236328
181987,SCHW,2002-10-31,9.18000030517578
181988,SCHW,2002-11-01,9.600000381469728
181989,SCHW,2002-11-04,9.579999923706056
181990,SCHW,2002-11-05,9.710000038146973
181991,SCHW,2002-11-06,9.989999771118164
181992,SCHW,2002-11-07,9.81999969482422
181993,SCHW,2002-11-08,9.710000038146973
181994,SCHW,2002-11-11,9.460000038146973
181995,SCHW,2002-11-12,9.75
181996,SCHW,2002-11-13,9.630000114440918
181997,SCHW,2002-11-14,10.970000267028809
181998,SCHW,2002-11-15,11.489999771118164
181999,SCHW,2002-11-18,11.300000190734863
182000,SCHW,2002-11-19,11.0
182001,SCHW,2002-11-20,11.4399995803833
182002,SCHW,2002-11-21,11.640000343322754
182003,SCHW,2002-11-22,11.75
182004,SCHW,2002-11-25,11.75
182005,SCHW,2002-11-26,11.130000114440918
182006,SCHW,2002-11-27,11.5600004196167
182007,SCHW,2002-11-29,11.539999961853027
182008,SCHW,2002-12-02,11.640000343322754
182009,SCHW,2002-12-03,11.31999969482422
182010,SCHW,2002-12-04,11.109999656677246
182011,SCHW,2002-12-05,10.68000030517578
182012,SCHW,2002-12-06,10.979999542236328
182013,SCHW,2002-12-09,10.43000030517578
182014,SCHW,2002-12-10,10.729999542236328
182015,SCHW,2002-12-11,10.779999732971191
182016,SCHW,2002-12-12,11.020000457763672
182017,SCHW,2002-12-13,10.710000038146973
182018,SCHW,2002-12-16,11.420000076293944
182019,SCHW,2002-12-17,11.399999618530272
182020,SCHW,2002-12-18,11.109999656677246
182021,SCHW,2002-12-19,10.760000228881836
182022,SCHW,2002-12-20,11.399999618530272
182023,SCHW,2002-12-23,11.5
182024,SCHW,2002-12-24,11.1899995803833
182025,SCHW,2002-12-26,11.229999542236328
182026,SCHW,2002-12-27,10.779999732971191
182027,SCHW,2002-12-30,10.789999961853027
182028,SCHW,2002-12-31,10.850000381469728
182029,SCHW,2003-01-02,11.479999542236328
182030,SCHW,2003-01-03,11.789999961853027
182031,SCHW,2003-01-06,12.279999732971191
182032,SCHW,2003-01-07,12.050000190734863
182033,SCHW,2003-01-08,11.5
182034,SCHW,2003-01-09,12.100000381469728
182035,SCHW,2003-01-10,12.1899995803833
182036,SCHW,2003-01-13,11.899999618530272
182037,SCHW,2003-01-14,12.380000114440918
182038,SCHW,2003-01-15,12.149999618530272
182039,SCHW,2003-01-16,12.130000114440918
182040,SCHW,2003-01-17,11.739999771118164
182041,SCHW,2003-01-21,10.479999542236328
182042,SCHW,2003-01-22,9.510000228881836
182043,SCHW,2003-01-23,9.760000228881836
182044,SCHW,2003-01-24,9.479999542236328
182045,SCHW,2003-01-27,9.510000228881836
182046,SCHW,2003-01-28,9.5600004196167
182047,SCHW,2003-01-29,9.529999732971191
182048,SCHW,2003-01-30,9.140000343322754
182049,SCHW,2003-01-31,9.220000267028809
182050,SCHW,2003-02-03,9.270000457763672
182051,SCHW,2003-02-04,8.84000015258789
182052,SCHW,2003-02-05,8.8100004196167
182053,SCHW,2003-02-06,8.75
182054,SCHW,2003-02-07,8.399999618530273
182055,SCHW,2003-02-10,8.4399995803833
182056,SCHW,2003-02-11,8.140000343322754
182057,SCHW,2003-02-12,7.849999904632568
182058,SCHW,2003-02-13,7.760000228881836
182059,SCHW,2003-02-14,8.1899995803833
182060,SCHW,2003-02-18,8.319999694824219
182061,SCHW,2003-02-19,8.180000305175781
182062,SCHW,2003-02-20,8.010000228881836
182063,SCHW,2003-02-21,8.069999694824219
182064,SCHW,2003-02-24,7.679999828338623
182065,SCHW,2003-02-25,7.760000228881836
182066,SCHW,2003-02-26,7.539999961853027
182067,SCHW,2003-02-27,7.75
182068,SCHW,2003-02-28,7.900000095367432
182069,SCHW,2003-03-03,7.710000038146973
182070,SCHW,2003-03-04,7.300000190734863
182071,SCHW,2003-03-05,7.400000095367432
182072,SCHW,2003-03-06,7.190000057220459
182073,SCHW,2003-03-07,7.139999866485596
182074,SCHW,2003-03-10,6.849999904632568
182075,SCHW,2003-03-11,6.559999942779541
182076,SCHW,2003-03-12,6.710000038146973
182077,SCHW,2003-03-13,7.119999885559082
182078,SCHW,2003-03-14,6.670000076293945
182079,SCHW,2003-03-17,7.489999771118164
182080,SCHW,2003-03-18,7.730000019073486
182081,SCHW,2003-03-19,7.650000095367432
182082,SCHW,2003-03-20,7.800000190734863
182083,SCHW,2003-03-21,8.09000015258789
182084,SCHW,2003-03-24,7.690000057220459
182085,SCHW,2003-03-25,7.670000076293945
182086,SCHW,2003-03-26,7.710000038146973
182087,SCHW,2003-03-27,7.730000019073486
182088,SCHW,2003-03-28,7.480000019073486
182089,SCHW,2003-03-31,7.21999979019165
182090,SCHW,2003-04-01,7.619999885559082
182091,SCHW,2003-04-02,7.849999904632568
182092,SCHW,2003-04-03,7.920000076293945
182093,SCHW,2003-04-04,8.029999732971191
182094,SCHW,2003-04-07,8.300000190734863
182095,SCHW,2003-04-08,8.010000228881836
182096,SCHW,2003-04-09,7.789999961853027
182097,SCHW,2003-04-10,8.029999732971191
182098,SCHW,2003-04-11,7.96999979019165
182099,SCHW,2003-04-14,8.5
182100,SCHW,2003-04-15,8.510000228881836
182101,SCHW,2003-04-16,8.390000343322754
182102,SCHW,2003-04-17,8.630000114440918
182103,SCHW,2003-04-21,8.640000343322754
182104,SCHW,2003-04-22,9.119999885559082
182105,SCHW,2003-04-23,9.369999885559082
182106,SCHW,2003-04-24,8.859999656677246
182107,SCHW,2003-04-25,8.75
182108,SCHW,2003-04-28,8.930000305175781
182109,SCHW,2003-04-29,8.869999885559082
182110,SCHW,2003-04-30,8.630000114440918
182111,SCHW,2003-05-01,8.619999885559082
182112,SCHW,2003-05-02,9.149999618530272
182113,SCHW,2003-05-05,9.170000076293944
182114,SCHW,2003-05-06,9.06999969482422
182115,SCHW,2003-05-07,9.050000190734863
182116,SCHW,2003-05-08,8.779999732971191
182117,SCHW,2003-05-09,8.880000114440918
182118,SCHW,2003-05-12,9.050000190734863
182119,SCHW,2003-05-13,9.050000190734863
182120,SCHW,2003-05-14,9.100000381469728
182121,SCHW,2003-05-15,9.770000457763672
182122,SCHW,2003-05-16,9.600000381469728
182123,SCHW,2003-05-19,9.0
182124,SCHW,2003-05-20,8.630000114440918
182125,SCHW,2003-05-21,8.729999542236328
182126,SCHW,2003-05-22,8.600000381469727
182127,SCHW,2003-05-23,8.579999923706055
182128,SCHW,2003-05-27,9.1899995803833
182129,SCHW,2003-05-28,9.449999809265137
182130,SCHW,2003-05-29,9.5
182131,SCHW,2003-05-30,9.699999809265137
182132,SCHW,2003-06-02,9.93000030517578
182133,SCHW,2003-06-03,9.920000076293944
182134,SCHW,2003-06-04,10.18000030517578
182135,SCHW,2003-06-05,10.369999885559082
182136,SCHW,2003-06-06,10.84000015258789
182137,SCHW,2003-06-09,10.609999656677246
182138,SCHW,2003-06-10,10.859999656677246
182139,SCHW,2003-06-11,11.300000190734863
182140,SCHW,2003-06-12,11.289999961853027
182141,SCHW,2003-06-13,11.18000030517578
182142,SCHW,2003-06-16,11.34000015258789
182143,SCHW,2003-06-17,11.34000015258789
182144,SCHW,2003-06-18,11.039999961853027
182145,SCHW,2003-06-19,10.720000267028809
182146,SCHW,2003-06-20,10.829999923706056
182147,SCHW,2003-06-23,10.380000114440918
182148,SCHW,2003-06-24,10.649999618530272
182149,SCHW,2003-06-25,10.550000190734863
182150,SCHW,2003-06-26,10.739999771118164
182151,SCHW,2003-06-27,10.390000343322754
182152,SCHW,2003-06-30,10.09000015258789
182153,SCHW,2003-07-01,10.390000343322754
182154,SCHW,2003-07-02,10.729999542236328
182155,SCHW,2003-07-03,10.75
182156,SCHW,2003-07-07,11.1899995803833
182157,SCHW,2003-07-08,11.729999542236328
182158,SCHW,2003-07-09,11.720000267028809
182159,SCHW,2003-07-10,11.050000190734863
182160,SCHW,2003-07-11,10.890000343322754
182161,SCHW,2003-07-14,11.550000190734863
182162,SCHW,2003-07-15,11.779999732971191
182163,SCHW,2003-07-16,11.600000381469728
182164,SCHW,2003-07-17,11.210000038146973
182165,SCHW,2003-07-18,11.479999542236328
182166,SCHW,2003-07-21,11.25
182167,SCHW,2003-07-22,11.300000190734863
182168,SCHW,2003-07-23,10.970000267028809
182169,SCHW,2003-07-24,10.949999809265137
182170,SCHW,2003-07-25,11.0
182171,SCHW,2003-07-28,10.729999542236328
182172,SCHW,2003-07-29,10.470000267028809
182173,SCHW,2003-07-30,10.260000228881836
182174,SCHW,2003-07-31,10.40999984741211
182175,SCHW,2003-08-01,10.010000228881836
182176,SCHW,2003-08-04,10.300000190734863
182177,SCHW,2003-08-05,10.149999618530272
182178,SCHW,2003-08-06,10.100000381469728
182179,SCHW,2003-08-07,10.260000228881836
182180,SCHW,2003-08-08,10.229999542236328
182181,SCHW,2003-08-11,10.25
182182,SCHW,2003-08-12,10.75
182183,SCHW,2003-08-13,10.699999809265137
182184,SCHW,2003-08-14,10.970000267028809
182185,SCHW,2003-08-15,10.899999618530272
182186,SCHW,2003-08-18,10.800000190734863
182187,SCHW,2003-08-19,10.829999923706056
182188,SCHW,2003-08-20,11.079999923706056
182189,SCHW,2003-08-21,10.9399995803833
182190,SCHW,2003-08-22,10.949999809265137
182191,SCHW,2003-08-25,10.850000381469728
182192,SCHW,2003-08-26,10.859999656677246
182193,SCHW,2003-08-27,10.779999732971191
182194,SCHW,2003-08-28,10.859999656677246
182195,SCHW,2003-08-29,10.859999656677246
182196,SCHW,2003-09-02,11.270000457763672
182197,SCHW,2003-09-03,11.350000381469728
182198,SCHW,2003-09-04,11.420000076293944
182199,SCHW,2003-09-05,11.149999618530272
182200,SCHW,2003-09-08,11.390000343322754
182201,SCHW,2003-09-09,11.520000457763672
182202,SCHW,2003-09-10,11.199999809265137
182203,SCHW,2003-09-11,11.34000015258789
182204,SCHW,2003-09-12,11.3100004196167
182205,SCHW,2003-09-15,11.479999542236328
182206,SCHW,2003-09-16,12.100000381469728
182207,SCHW,2003-09-17,11.90999984741211
182208,SCHW,2003-09-18,12.68000030517578
182209,SCHW,2003-09-19,12.550000190734863
182210,SCHW,2003-09-22,12.489999771118164
182211,SCHW,2003-09-23,12.729999542236328
182212,SCHW,2003-09-24,12.479999542236328
182213,SCHW,2003-09-25,12.699999809265137
182214,SCHW,2003-09-26,12.289999961853027
182215,SCHW,2003-09-29,12.06999969482422
182216,SCHW,2003-09-30,11.90999984741211
182217,SCHW,2003-10-01,12.399999618530272
182218,SCHW,2003-10-02,12.619999885559082
182219,SCHW,2003-10-03,12.770000457763672
182220,SCHW,2003-10-06,13.0
182221,SCHW,2003-10-07,13.289999961853027
182222,SCHW,2003-10-08,13.109999656677246
182223,SCHW,2003-10-09,13.329999923706056
182224,SCHW,2003-10-10,13.079999923706056
182225,SCHW,2003-10-13,13.5600004196167
182226,SCHW,2003-10-14,13.949999809265137
182227,SCHW,2003-10-15,13.979999542236328
182228,SCHW,2003-10-16,13.68000030517578
182229,SCHW,2003-10-17,13.59000015258789
182230,SCHW,2003-10-20,13.800000190734863
182231,SCHW,2003-10-21,13.489999771118164
182232,SCHW,2003-10-22,12.949999809265137
182233,SCHW,2003-10-23,13.100000381469728
182234,SCHW,2003-10-24,12.920000076293944
182235,SCHW,2003-10-27,12.979999542236328
182236,SCHW,2003-10-28,13.75
182237,SCHW,2003-10-29,13.710000038146973
182238,SCHW,2003-10-30,13.65999984741211
182239,SCHW,2003-10-31,13.5600004196167
182240,SCHW,2003-11-03,13.479999542236328
182241,SCHW,2003-11-04,13.34000015258789
182242,SCHW,2003-11-05,13.239999771118164
182243,SCHW,2003-11-06,13.359999656677246
182244,SCHW,2003-11-07,13.3100004196167
182245,SCHW,2003-11-10,13.18000030517578
182246,SCHW,2003-11-11,13.15999984741211
182247,SCHW,2003-11-12,13.229999542236328
182248,SCHW,2003-11-13,13.31999969482422
182249,SCHW,2003-11-14,12.260000228881836
182250,SCHW,2003-11-17,11.720000267028809
182251,SCHW,2003-11-18,11.420000076293944
182252,SCHW,2003-11-19,11.34000015258789
182253,SCHW,2003-11-20,11.329999923706056
182254,SCHW,2003-11-21,11.399999618530272
182255,SCHW,2003-11-24,11.09000015258789
182256,SCHW,2003-11-25,11.050000190734863
182257,SCHW,2003-11-26,11.510000228881836
182258,SCHW,2003-11-28,11.600000381469728
182259,SCHW,2003-12-01,11.699999809265137
182260,SCHW,2003-12-02,11.40999984741211
182261,SCHW,2003-12-03,11.40999984741211
182262,SCHW,2003-12-04,11.399999618530272
182263,SCHW,2003-12-05,11.170000076293944
182264,SCHW,2003-12-08,11.260000228881836
182265,SCHW,2003-12-09,11.119999885559082
182266,SCHW,2003-12-10,10.920000076293944
182267,SCHW,2003-12-11,11.0600004196167
182268,SCHW,2003-12-12,11.15999984741211
182269,SCHW,2003-12-15,10.899999618530272
182270,SCHW,2003-12-16,11.100000381469728
182271,SCHW,2003-12-17,11.079999923706056
182272,SCHW,2003-12-18,11.300000190734863
182273,SCHW,2003-12-19,11.25
182274,SCHW,2003-12-22,11.539999961853027
182275,SCHW,2003-12-23,11.609999656677246
182276,SCHW,2003-12-24,11.479999542236328
182277,SCHW,2003-12-26,11.420000076293944
182278,SCHW,2003-12-29,11.539999961853027
182279,SCHW,2003-12-30,11.75
182280,SCHW,2003-12-31,11.84000015258789
182281,SCHW,2004-01-02,11.68000030517578
182282,SCHW,2004-01-05,12.050000190734863
182283,SCHW,2004-01-06,12.31999969482422
182284,SCHW,2004-01-07,12.59000015258789
182285,SCHW,2004-01-08,12.65999984741211
182286,SCHW,2004-01-09,12.270000457763672
182287,SCHW,2004-01-12,12.720000267028809
182288,SCHW,2004-01-13,12.520000457763672
182289,SCHW,2004-01-14,12.9399995803833
182290,SCHW,2004-01-15,13.229999542236328
182291,SCHW,2004-01-16,13.380000114440918
182292,SCHW,2004-01-20,13.760000228881836
182293,SCHW,2004-01-21,13.75
182294,SCHW,2004-01-22,13.15999984741211
182295,SCHW,2004-01-23,13.279999732971191
182296,SCHW,2004-01-26,13.149999618530272
182297,SCHW,2004-01-27,12.970000267028809
182298,SCHW,2004-01-28,12.539999961853027
182299,SCHW,2004-01-29,12.600000381469728
182300,SCHW,2004-01-30,12.59000015258789
182301,SCHW,2004-02-02,12.5
182302,SCHW,2004-02-03,12.239999771118164
182303,SCHW,2004-02-04,12.100000381469728
182304,SCHW,2004-02-05,12.18000030517578
182305,SCHW,2004-02-06,12.489999771118164
182306,SCHW,2004-02-09,12.420000076293944
182307,SCHW,2004-02-10,12.329999923706056
182308,SCHW,2004-02-11,12.800000190734863
182309,SCHW,2004-02-12,12.640000343322754
182310,SCHW,2004-02-13,12.600000381469728
182311,SCHW,2004-02-17,12.9399995803833
182312,SCHW,2004-02-18,13.0
182313,SCHW,2004-02-19,12.729999542236328
182314,SCHW,2004-02-20,12.59000015258789
182315,SCHW,2004-02-23,12.199999809265137
182316,SCHW,2004-02-24,12.06999969482422
182317,SCHW,2004-02-25,12.199999809265137
182318,SCHW,2004-02-26,12.119999885559082
182319,SCHW,2004-02-27,12.239999771118164
182320,SCHW,2004-03-01,12.31999969482422
182321,SCHW,2004-03-02,12.229999542236328
182322,SCHW,2004-03-03,12.09000015258789
182323,SCHW,2004-03-04,12.18000030517578
182324,SCHW,2004-03-05,12.15999984741211
182325,SCHW,2004-03-08,11.920000076293944
182326,SCHW,2004-03-09,11.489999771118164
182327,SCHW,2004-03-10,11.4399995803833
182328,SCHW,2004-03-11,11.130000114440918
182329,SCHW,2004-03-12,11.390000343322754
182330,SCHW,2004-03-15,11.09000015258789
182331,SCHW,2004-03-16,11.020000457763672
182332,SCHW,2004-03-17,11.520000457763672
182333,SCHW,2004-03-18,11.4399995803833
182334,SCHW,2004-03-19,11.3100004196167
182335,SCHW,2004-03-22,10.93000030517578
182336,SCHW,2004-03-23,10.84000015258789
182337,SCHW,2004-03-24,10.739999771118164
182338,SCHW,2004-03-25,11.0600004196167
182339,SCHW,2004-03-26,11.260000228881836
182340,SCHW,2004-03-29,11.5600004196167
182341,SCHW,2004-03-30,11.56999969482422
182342,SCHW,2004-03-31,11.609999656677246
182343,SCHW,2004-04-01,11.829999923706056
182344,SCHW,2004-04-02,11.93000030517578
182345,SCHW,2004-04-05,11.550000190734863
182346,SCHW,2004-04-06,11.390000343322754
182347,SCHW,2004-04-07,11.279999732971191
182348,SCHW,2004-04-08,11.220000267028809
182349,SCHW,2004-04-12,11.40999984741211
182350,SCHW,2004-04-13,11.039999961853027
182351,SCHW,2004-04-14,10.770000457763672
182352,SCHW,2004-04-15,10.600000381469728
182353,SCHW,2004-04-16,10.989999771118164
182354,SCHW,2004-04-19,10.859999656677246
182355,SCHW,2004-04-20,10.510000228881836
182356,SCHW,2004-04-21,10.609999656677246
182357,SCHW,2004-04-22,11.0
182358,SCHW,2004-04-23,10.960000038146973
182359,SCHW,2004-04-26,10.880000114440918
182360,SCHW,2004-04-27,10.800000190734863
182361,SCHW,2004-04-28,10.56999969482422
182362,SCHW,2004-04-29,10.470000267028809
182363,SCHW,2004-04-30,10.289999961853027
182364,SCHW,2004-05-03,10.40999984741211
182365,SCHW,2004-05-04,10.489999771118164
182366,SCHW,2004-05-05,10.350000381469728
182367,SCHW,2004-05-06,10.1899995803833
182368,SCHW,2004-05-07,9.93000030517578
182369,SCHW,2004-05-10,9.789999961853027
182370,SCHW,2004-05-11,10.119999885559082
182371,SCHW,2004-05-12,10.140000343322754
182372,SCHW,2004-05-13,9.970000267028809
182373,SCHW,2004-05-14,9.6899995803833
182374,SCHW,2004-05-17,9.5
182375,SCHW,2004-05-18,9.59000015258789
182376,SCHW,2004-05-19,9.609999656677246
182377,SCHW,2004-05-20,9.579999923706056
182378,SCHW,2004-05-21,9.539999961853027
182379,SCHW,2004-05-24,9.550000190734863
182380,SCHW,2004-05-25,9.270000457763672
182381,SCHW,2004-05-26,9.59000015258789
182382,SCHW,2004-05-27,9.739999771118164
182383,SCHW,2004-05-28,9.800000190734863
182384,SCHW,2004-06-01,9.449999809265137
182385,SCHW,2004-06-02,9.199999809265137
182386,SCHW,2004-06-03,9.1899995803833
182387,SCHW,2004-06-04,9.31999969482422
182388,SCHW,2004-06-07,9.470000267028809
182389,SCHW,2004-06-08,9.5
182390,SCHW,2004-06-09,9.3100004196167
182391,SCHW,2004-06-10,9.31999969482422
182392,SCHW,2004-06-14,9.050000190734863
182393,SCHW,2004-06-15,9.130000114440918
182394,SCHW,2004-06-16,9.15999984741211
182395,SCHW,2004-06-17,9.119999885559082
182396,SCHW,2004-06-18,9.260000228881836
182397,SCHW,2004-06-21,9.220000267028809
182398,SCHW,2004-06-22,9.449999809265137
182399,SCHW,2004-06-23,9.489999771118164
182400,SCHW,2004-06-24,9.989999771118164
182401,SCHW,2004-06-25,9.800000190734863
182402,SCHW,2004-06-28,9.739999771118164
182403,SCHW,2004-06-29,9.640000343322754
182404,SCHW,2004-06-30,9.609999656677246
182405,SCHW,2004-07-01,9.390000343322754
182406,SCHW,2004-07-02,9.359999656677246
182407,SCHW,2004-07-06,9.140000343322754
182408,SCHW,2004-07-07,8.9399995803833
182409,SCHW,2004-07-08,8.899999618530273
182410,SCHW,2004-07-09,8.789999961853027
182411,SCHW,2004-07-12,8.729999542236328
182412,SCHW,2004-07-13,8.649999618530273
182413,SCHW,2004-07-14,8.5
182414,SCHW,2004-07-15,8.449999809265137
182415,SCHW,2004-07-16,8.399999618530273
182416,SCHW,2004-07-19,8.300000190734863
182417,SCHW,2004-07-20,8.850000381469727
182418,SCHW,2004-07-21,8.699999809265137
182419,SCHW,2004-07-22,8.75
182420,SCHW,2004-07-23,8.569999694824219
182421,SCHW,2004-07-26,8.5600004196167
182422,SCHW,2004-07-27,8.720000267028809
182423,SCHW,2004-07-28,8.630000114440918
182424,SCHW,2004-07-29,8.949999809265137
182425,SCHW,2004-07-30,8.779999732971191
182426,SCHW,2004-08-02,8.729999542236328
182427,SCHW,2004-08-03,8.630000114440918
182428,SCHW,2004-08-04,8.760000228881836
182429,SCHW,2004-08-05,8.529999732971191
182430,SCHW,2004-08-06,8.319999694824219
182431,SCHW,2004-08-09,8.359999656677246
182432,SCHW,2004-08-10,8.8100004196167
182433,SCHW,2004-08-11,8.770000457763672
182434,SCHW,2004-08-12,8.649999618530273
182435,SCHW,2004-08-13,8.600000381469727
182436,SCHW,2004-08-16,9.09000015258789
182437,SCHW,2004-08-17,9.4399995803833
182438,SCHW,2004-08-18,9.68000030517578
182439,SCHW,2004-08-19,9.630000114440918
182440,SCHW,2004-08-20,9.93000030517578
182441,SCHW,2004-08-23,9.699999809265137
182442,SCHW,2004-08-24,9.699999809265137
182443,SCHW,2004-08-25,10.029999732971191
182444,SCHW,2004-08-26,10.020000457763672
182445,SCHW,2004-08-27,9.760000228881836
182446,SCHW,2004-08-30,9.470000267028809
182447,SCHW,2004-08-31,9.449999809265137
182448,SCHW,2004-09-01,9.270000457763672
182449,SCHW,2004-09-02,9.470000267028809
182450,SCHW,2004-09-03,9.350000381469728
182451,SCHW,2004-09-07,9.670000076293944
182452,SCHW,2004-09-08,9.510000228881836
182453,SCHW,2004-09-09,9.390000343322754
182454,SCHW,2004-09-10,9.619999885559082
182455,SCHW,2004-09-13,9.6899995803833
182456,SCHW,2004-09-14,9.640000343322754
182457,SCHW,2004-09-15,9.510000228881836
182458,SCHW,2004-09-16,9.520000457763672
182459,SCHW,2004-09-17,9.239999771118164
182460,SCHW,2004-09-20,9.149999618530272
182461,SCHW,2004-09-21,9.300000190734863
182462,SCHW,2004-09-22,8.949999809265137
182463,SCHW,2004-09-23,9.020000457763672
182464,SCHW,2004-09-24,9.100000381469728
182465,SCHW,2004-09-27,8.850000381469727
182466,SCHW,2004-09-28,8.930000305175781
182467,SCHW,2004-09-29,9.109999656677246
182468,SCHW,2004-09-30,9.1899995803833
182469,SCHW,2004-10-01,9.220000267028809
182470,SCHW,2004-10-04,9.06999969482422
182471,SCHW,2004-10-05,8.960000038146973
182472,SCHW,2004-10-06,8.949999809265137
182473,SCHW,2004-10-07,8.850000381469727
182474,SCHW,2004-10-08,8.699999809265137
182475,SCHW,2004-10-11,8.6899995803833
182476,SCHW,2004-10-12,8.720000267028809
182477,SCHW,2004-10-13,8.649999618530273
182478,SCHW,2004-10-14,8.470000267028809
182479,SCHW,2004-10-15,8.970000267028809
182480,SCHW,2004-10-18,8.880000114440918
182481,SCHW,2004-10-19,8.949999809265137
182482,SCHW,2004-10-20,8.899999618530273
182483,SCHW,2004-10-21,8.989999771118164
182484,SCHW,2004-10-22,8.8100004196167
182485,SCHW,2004-10-25,8.779999732971191
182486,SCHW,2004-10-26,8.859999656677246
182487,SCHW,2004-10-27,9.170000076293944
182488,SCHW,2004-10-28,9.18000030517578
182489,SCHW,2004-10-29,9.149999618530272
182490,SCHW,2004-11-01,9.279999732971191
182491,SCHW,2004-11-02,9.460000038146973
182492,SCHW,2004-11-03,9.5
182493,SCHW,2004-11-04,9.619999885559082
182494,SCHW,2004-11-05,9.720000267028809
182495,SCHW,2004-11-08,9.630000114440918
182496,SCHW,2004-11-09,9.75
182497,SCHW,2004-11-10,9.979999542236328
182498,SCHW,2004-11-11,10.119999885559082
182499,SCHW,2004-11-12,10.43000030517578
182500,SCHW,2004-11-15,10.550000190734863
182501,SCHW,2004-11-16,10.449999809265137
182502,SCHW,2004-11-17,10.5600004196167
182503,SCHW,2004-11-18,10.609999656677246
182504,SCHW,2004-11-19,10.289999961853027
182505,SCHW,2004-11-22,10.279999732971191
182506,SCHW,2004-11-23,10.670000076293944
182507,SCHW,2004-11-24,10.9399995803833
182508,SCHW,2004-11-26,10.90999984741211
182509,SCHW,2004-11-29,10.949999809265137
182510,SCHW,2004-11-30,10.789999961853027
182511,SCHW,2004-12-01,11.119999885559082
182512,SCHW,2004-12-02,10.960000038146973
182513,SCHW,2004-12-03,10.899999618530272
182514,SCHW,2004-12-06,10.81999969482422
182515,SCHW,2004-12-07,10.81999969482422
182516,SCHW,2004-12-08,10.770000457763672
182517,SCHW,2004-12-09,10.979999542236328
182518,SCHW,2004-12-10,11.260000228881836
182519,SCHW,2004-12-13,11.5
182520,SCHW,2004-12-14,11.720000267028809
182521,SCHW,2004-12-15,11.850000381469728
182522,SCHW,2004-12-16,11.93000030517578
182523,SCHW,2004-12-17,11.75
182524,SCHW,2004-12-20,11.710000038146973
182525,SCHW,2004-12-21,12.029999732971191
182526,SCHW,2004-12-22,12.010000228881836
182527,SCHW,2004-12-23,11.949999809265137
182528,SCHW,2004-12-27,12.010000228881836
182529,SCHW,2004-12-28,11.970000267028809
182530,SCHW,2004-12-29,11.8100004196167
182531,SCHW,2004-12-30,11.800000190734863
182532,SCHW,2004-12-31,11.960000038146973
182533,SCHW,2005-01-03,11.65999984741211
182534,SCHW,2005-01-04,11.390000343322754
182535,SCHW,2005-01-05,11.31999969482422
182536,SCHW,2005-01-06,11.510000228881836
182537,SCHW,2005-01-07,11.470000267028809
182538,SCHW,2005-01-10,11.539999961853027
182539,SCHW,2005-01-11,11.199999809265137
182540,SCHW,2005-01-12,11.229999542236328
182541,SCHW,2005-01-13,10.979999542236328
182542,SCHW,2005-01-14,11.119999885559082
182543,SCHW,2005-01-18,11.390000343322754
182544,SCHW,2005-01-19,11.239999771118164
182545,SCHW,2005-01-20,11.18000030517578
182546,SCHW,2005-01-21,10.949999809265137
182547,SCHW,2005-01-24,11.050000190734863
182548,SCHW,2005-01-25,11.170000076293944
182549,SCHW,2005-01-26,11.300000190734863
182550,SCHW,2005-01-27,11.289999961853027
182551,SCHW,2005-01-28,11.100000381469728
182552,SCHW,2005-01-31,11.239999771118164
182553,SCHW,2005-02-01,11.15999984741211
182554,SCHW,2005-02-02,11.09000015258789
182555,SCHW,2005-02-03,10.699999809265137
182556,SCHW,2005-02-04,10.380000114440918
182557,SCHW,2005-02-07,10.460000038146973
182558,SCHW,2005-02-08,10.5
182559,SCHW,2005-02-09,10.5
182560,SCHW,2005-02-10,10.399999618530272
182561,SCHW,2005-02-11,10.770000457763672
182562,SCHW,2005-02-14,10.970000267028809
182563,SCHW,2005-02-15,10.949999809265137
182564,SCHW,2005-02-16,10.890000343322754
182565,SCHW,2005-02-17,10.869999885559082
182566,SCHW,2005-02-18,10.729999542236328
182567,SCHW,2005-02-22,10.619999885559082
182568,SCHW,2005-02-23,10.550000190734863
182569,SCHW,2005-02-24,10.609999656677246
182570,SCHW,2005-02-25,10.720000267028809
182571,SCHW,2005-02-28,10.5
182572,SCHW,2005-03-01,10.68000030517578
182573,SCHW,2005-03-02,10.93000030517578
182574,SCHW,2005-03-03,10.8100004196167
182575,SCHW,2005-03-04,10.93000030517578
182576,SCHW,2005-03-07,11.09000015258789
182577,SCHW,2005-03-08,10.960000038146973
182578,SCHW,2005-03-09,10.979999542236328
182579,SCHW,2005-03-10,11.010000228881836
182580,SCHW,2005-03-11,10.899999618530272
182581,SCHW,2005-03-14,10.84000015258789
182582,SCHW,2005-03-15,10.65999984741211
182583,SCHW,2005-03-16,10.739999771118164
182584,SCHW,2005-03-17,10.739999771118164
182585,SCHW,2005-03-18,10.460000038146973
182586,SCHW,2005-03-21,10.380000114440918
182587,SCHW,2005-03-22,10.18000030517578
182588,SCHW,2005-03-23,10.130000114440918
182589,SCHW,2005-03-24,10.010000228881836
182590,SCHW,2005-03-28,10.229999542236328
182591,SCHW,2005-03-29,10.130000114440918
182592,SCHW,2005-03-30,10.470000267028809
182593,SCHW,2005-03-31,10.510000228881836
182594,SCHW,2005-04-01,10.449999809265137
182595,SCHW,2005-04-04,10.470000267028809
182596,SCHW,2005-04-05,10.670000076293944
182597,SCHW,2005-04-06,10.699999809265137
182598,SCHW,2005-04-07,10.710000038146973
182599,SCHW,2005-04-08,10.59000015258789
182600,SCHW,2005-04-11,10.609999656677246
182601,SCHW,2005-04-12,10.699999809265137
182602,SCHW,2005-04-13,10.420000076293944
182603,SCHW,2005-04-14,10.220000267028809
182604,SCHW,2005-04-15,10.119999885559082
182605,SCHW,2005-04-18,10.15999984741211
182606,SCHW,2005-04-19,10.350000381469728
182607,SCHW,2005-04-20,9.869999885559082
182608,SCHW,2005-04-21,10.010000228881836
182609,SCHW,2005-04-22,9.899999618530272
182610,SCHW,2005-04-25,10.140000343322754
182611,SCHW,2005-04-26,10.140000343322754
182612,SCHW,2005-04-27,10.34000015258789
182613,SCHW,2005-04-28,10.029999732971191
182614,SCHW,2005-04-29,10.350000381469728
182615,SCHW,2005-05-02,10.100000381469728
182616,SCHW,2005-05-03,10.079999923706056
182617,SCHW,2005-05-04,10.329999923706056
182618,SCHW,2005-05-05,10.5
182619,SCHW,2005-05-06,10.329999923706056
182620,SCHW,2005-05-09,10.739999771118164
182621,SCHW,2005-05-10,10.760000228881836
182622,SCHW,2005-05-11,11.050000190734863
182623,SCHW,2005-05-12,10.960000038146973
182624,SCHW,2005-05-13,10.899999618530272
182625,SCHW,2005-05-16,11.109999656677246
182626,SCHW,2005-05-17,11.210000038146973
182627,SCHW,2005-05-18,11.65999984741211
182628,SCHW,2005-05-19,11.579999923706056
182629,SCHW,2005-05-20,11.539999961853027
182630,SCHW,2005-05-23,11.579999923706056
182631,SCHW,2005-05-24,11.43000030517578
182632,SCHW,2005-05-25,11.210000038146973
182633,SCHW,2005-05-26,11.3100004196167
182634,SCHW,2005-05-27,11.329999923706056
182635,SCHW,2005-05-31,11.34000015258789
182636,SCHW,2005-06-01,11.470000267028809
182637,SCHW,2005-06-02,11.710000038146973
182638,SCHW,2005-06-03,11.68000030517578
182639,SCHW,2005-06-06,11.710000038146973
182640,SCHW,2005-06-07,11.800000190734863
182641,SCHW,2005-06-08,11.710000038146973
182642,SCHW,2005-06-09,11.829999923706056
182643,SCHW,2005-06-10,11.720000267028809
182644,SCHW,2005-06-13,11.800000190734863
182645,SCHW,2005-06-14,11.56999969482422
182646,SCHW,2005-06-15,11.489999771118164
182647,SCHW,2005-06-16,11.56999969482422
182648,SCHW,2005-06-17,11.729999542236328
182649,SCHW,2005-06-20,11.619999885559082
182650,SCHW,2005-06-21,11.56999969482422
182651,SCHW,2005-06-22,11.720000267028809
182652,SCHW,2005-06-23,11.739999771118164
182653,SCHW,2005-06-24,11.600000381469728
182654,SCHW,2005-06-27,11.40999984741211
182655,SCHW,2005-06-28,11.489999771118164
182656,SCHW,2005-06-29,11.390000343322754
182657,SCHW,2005-06-30,11.279999732971191
182658,SCHW,2005-07-01,11.329999923706056
182659,SCHW,2005-07-05,11.4399995803833
182660,SCHW,2005-07-06,11.979999542236328
182661,SCHW,2005-07-07,12.68000030517578
182662,SCHW,2005-07-08,12.5
182663,SCHW,2005-07-11,12.550000190734863
182664,SCHW,2005-07-12,12.479999542236328
182665,SCHW,2005-07-13,12.609999656677246
182666,SCHW,2005-07-14,12.75
182667,SCHW,2005-07-15,12.739999771118164
182668,SCHW,2005-07-18,13.369999885559082
182669,SCHW,2005-07-19,13.760000228881836
182670,SCHW,2005-07-20,13.829999923706056
182671,SCHW,2005-07-21,13.649999618530272
182672,SCHW,2005-07-22,13.8100004196167
182673,SCHW,2005-07-25,13.600000381469728
182674,SCHW,2005-07-26,13.710000038146973
182675,SCHW,2005-07-27,13.630000114440918
182676,SCHW,2005-07-28,13.90999984741211
182677,SCHW,2005-07-29,13.699999809265137
182678,SCHW,2005-08-01,13.899999618530272
182679,SCHW,2005-08-02,13.90999984741211
182680,SCHW,2005-08-03,13.75
182681,SCHW,2005-08-04,13.550000190734863
182682,SCHW,2005-08-05,13.279999732971191
182683,SCHW,2005-08-08,13.619999885559082
182684,SCHW,2005-08-09,13.9399995803833
182685,SCHW,2005-08-10,13.970000267028809
182686,SCHW,2005-08-11,13.75
182687,SCHW,2005-08-12,13.859999656677246
182688,SCHW,2005-08-15,13.789999961853027
182689,SCHW,2005-08-16,13.899999618530272
182690,SCHW,2005-08-17,14.06999969482422
182691,SCHW,2005-08-18,14.100000381469728
182692,SCHW,2005-08-19,14.130000114440918
182693,SCHW,2005-08-22,14.06999969482422
182694,SCHW,2005-08-23,13.9399995803833
182695,SCHW,2005-08-24,13.670000076293944
182696,SCHW,2005-08-25,13.609999656677246
182697,SCHW,2005-08-26,13.470000267028809
182698,SCHW,2005-08-29,13.3100004196167
182699,SCHW,2005-08-30,13.3100004196167
182700,SCHW,2005-08-31,13.529999732971191
182701,SCHW,2005-09-01,13.5
182702,SCHW,2005-09-02,13.40999984741211
182703,SCHW,2005-09-06,13.649999618530272
182704,SCHW,2005-09-07,13.65999984741211
182705,SCHW,2005-09-08,13.510000228881836
182706,SCHW,2005-09-09,13.699999809265137
182707,SCHW,2005-09-12,13.979999542236328
182708,SCHW,2005-09-13,14.460000038146973
182709,SCHW,2005-09-14,14.5
182710,SCHW,2005-09-15,14.31999969482422
182711,SCHW,2005-09-16,14.350000381469728
182712,SCHW,2005-09-19,14.279999732971191
182713,SCHW,2005-09-20,14.210000038146973
182714,SCHW,2005-09-21,14.020000457763672
182715,SCHW,2005-09-22,14.050000190734863
182716,SCHW,2005-09-23,14.149999618530272
182717,SCHW,2005-09-26,14.100000381469728
182718,SCHW,2005-09-27,14.039999961853027
182719,SCHW,2005-09-28,14.100000381469728
182720,SCHW,2005-09-29,14.25
182721,SCHW,2005-09-30,14.43000030517578
182722,SCHW,2005-10-03,14.4399995803833
182723,SCHW,2005-10-04,14.130000114440918
182724,SCHW,2005-10-05,13.960000038146973
182725,SCHW,2005-10-06,13.760000228881836
182726,SCHW,2005-10-07,13.970000267028809
182727,SCHW,2005-10-10,13.649999618530272
182728,SCHW,2005-10-11,13.399999618530272
182729,SCHW,2005-10-12,13.039999961853027
182730,SCHW,2005-10-13,13.140000343322754
182731,SCHW,2005-10-14,13.130000114440918
182732,SCHW,2005-10-17,13.34000015258789
182733,SCHW,2005-10-18,13.210000038146973
182734,SCHW,2005-10-19,13.600000381469728
182735,SCHW,2005-10-20,13.789999961853027
182736,SCHW,2005-10-21,13.779999732971191
182737,SCHW,2005-10-24,14.31999969482422
182738,SCHW,2005-10-25,14.3100004196167
182739,SCHW,2005-10-26,14.470000267028809
182740,SCHW,2005-10-27,14.399999618530272
182741,SCHW,2005-10-28,14.600000381469728
182742,SCHW,2005-10-31,15.199999809265137
182743,SCHW,2005-11-01,15.119999885559082
182744,SCHW,2005-11-02,15.31999969482422
182745,SCHW,2005-11-03,15.25
182746,SCHW,2005-11-04,15.119999885559082
182747,SCHW,2005-11-07,15.170000076293944
182748,SCHW,2005-11-08,15.199999809265137
182749,SCHW,2005-11-09,15.31999969482422
182750,SCHW,2005-11-10,15.890000343322754
182751,SCHW,2005-11-11,16.0
182752,SCHW,2005-11-14,16.0
182753,SCHW,2005-11-15,15.4399995803833
182754,SCHW,2005-11-16,14.890000343322754
182755,SCHW,2005-11-17,15.100000381469728
182756,SCHW,2005-11-18,14.960000038146973
182757,SCHW,2005-11-21,15.170000076293944
182758,SCHW,2005-11-22,15.100000381469728
182759,SCHW,2005-11-23,15.359999656677246
182760,SCHW,2005-11-25,15.380000114440918
182761,SCHW,2005-11-28,15.31999969482422
182762,SCHW,2005-11-29,15.239999771118164
182763,SCHW,2005-11-30,15.25
182764,SCHW,2005-12-01,15.43000030517578
182765,SCHW,2005-12-02,15.609999656677246
182766,SCHW,2005-12-05,15.56999969482422
182767,SCHW,2005-12-06,15.40999984741211
182768,SCHW,2005-12-07,15.130000114440918
182769,SCHW,2005-12-08,14.979999542236328
182770,SCHW,2005-12-09,14.960000038146973
182771,SCHW,2005-12-12,14.880000114440918
182772,SCHW,2005-12-13,15.100000381469728
182773,SCHW,2005-12-14,15.460000038146973
182774,SCHW,2005-12-15,15.270000457763672
182775,SCHW,2005-12-16,15.09000015258789
182776,SCHW,2005-12-19,14.68000030517578
182777,SCHW,2005-12-20,15.0
182778,SCHW,2005-12-21,14.770000457763672
182779,SCHW,2005-12-22,15.050000190734863
182780,SCHW,2005-12-23,15.0
182781,SCHW,2005-12-27,14.710000038146973
182782,SCHW,2005-12-28,14.9399995803833
182783,SCHW,2005-12-29,14.859999656677246
182784,SCHW,2005-12-30,14.670000076293944
182785,SCHW,2006-01-03,14.960000038146973
182786,SCHW,2006-01-04,15.6899995803833
182787,SCHW,2006-01-05,15.8100004196167
182788,SCHW,2006-01-06,16.040000915527344
182789,SCHW,2006-01-09,16.200000762939453
182790,SCHW,2006-01-10,15.670000076293944
182791,SCHW,2006-01-11,15.59000015258789
182792,SCHW,2006-01-12,15.4399995803833
182793,SCHW,2006-01-13,15.220000267028809
182794,SCHW,2006-01-17,14.979999542236328
182795,SCHW,2006-01-18,14.619999885559082
182796,SCHW,2006-01-19,14.979999542236328
182797,SCHW,2006-01-20,14.489999771118164
182798,SCHW,2006-01-23,14.770000457763672
182799,SCHW,2006-01-24,14.75
182800,SCHW,2006-01-25,14.649999618530272
182801,SCHW,2006-01-26,15.18000030517578
182802,SCHW,2006-01-27,14.869999885559082
182803,SCHW,2006-01-30,15.029999732971191
182804,SCHW,2006-01-31,14.789999961853027
182805,SCHW,2006-02-01,14.739999771118164
182806,SCHW,2006-02-02,14.43000030517578
182807,SCHW,2006-02-03,14.600000381469728
182808,SCHW,2006-02-06,14.670000076293944
182809,SCHW,2006-02-07,14.479999542236328
182810,SCHW,2006-02-08,14.739999771118164
182811,SCHW,2006-02-09,14.619999885559082
182812,SCHW,2006-02-10,14.550000190734863
182813,SCHW,2006-02-13,14.4399995803833
182814,SCHW,2006-02-14,15.289999961853027
182815,SCHW,2006-02-15,15.75
182816,SCHW,2006-02-16,16.1299991607666
182817,SCHW,2006-02-17,16.1200008392334
182818,SCHW,2006-02-21,16.040000915527344
182819,SCHW,2006-02-22,16.399999618530273
182820,SCHW,2006-02-23,16.559999465942383
182821,SCHW,2006-02-24,16.559999465942383
182822,SCHW,2006-02-27,16.479999542236328
182823,SCHW,2006-02-28,16.209999084472656
182824,SCHW,2006-03-01,16.520000457763672
182825,SCHW,2006-03-02,16.540000915527344
182826,SCHW,2006-03-03,16.700000762939453
182827,SCHW,2006-03-06,16.450000762939453
182828,SCHW,2006-03-07,16.260000228881836
182829,SCHW,2006-03-08,16.200000762939453
182830,SCHW,2006-03-09,16.09000015258789
182831,SCHW,2006-03-10,16.34000015258789
182832,SCHW,2006-03-13,16.520000457763672
182833,SCHW,2006-03-14,16.959999084472656
182834,SCHW,2006-03-15,16.940000534057617
182835,SCHW,2006-03-16,17.59000015258789
182836,SCHW,2006-03-17,18.1299991607666
182837,SCHW,2006-03-20,17.81999969482422
182838,SCHW,2006-03-21,17.5
182839,SCHW,2006-03-22,17.520000457763672
182840,SCHW,2006-03-23,17.329999923706055
182841,SCHW,2006-03-24,17.389999389648438
182842,SCHW,2006-03-27,17.420000076293945
182843,SCHW,2006-03-28,17.280000686645508
182844,SCHW,2006-03-29,17.639999389648438
182845,SCHW,2006-03-30,17.469999313354492
182846,SCHW,2006-03-31,17.209999084472656
182847,SCHW,2006-04-03,17.40999984741211
182848,SCHW,2006-04-04,17.709999084472656
182849,SCHW,2006-04-05,17.540000915527344
182850,SCHW,2006-04-06,17.8799991607666
182851,SCHW,2006-04-07,18.0
182852,SCHW,2006-04-10,18.1200008392334
182853,SCHW,2006-04-11,17.729999542236328
182854,SCHW,2006-04-12,17.389999389648438
182855,SCHW,2006-04-13,17.59000015258789
182856,SCHW,2006-04-17,17.34000015258789
182857,SCHW,2006-04-18,17.540000915527344
182858,SCHW,2006-04-19,17.790000915527344
182859,SCHW,2006-04-20,17.719999313354492
182860,SCHW,2006-04-21,17.8700008392334
182861,SCHW,2006-04-24,17.600000381469727
182862,SCHW,2006-04-25,17.469999313354492
182863,SCHW,2006-04-26,17.709999084472656
182864,SCHW,2006-04-27,18.209999084472656
182865,SCHW,2006-04-28,17.899999618530273
182866,SCHW,2006-05-01,17.530000686645508
182867,SCHW,2006-05-02,17.670000076293945
182868,SCHW,2006-05-03,17.6299991607666
182869,SCHW,2006-05-04,17.799999237060547
182870,SCHW,2006-05-05,18.450000762939453
182871,SCHW,2006-05-08,18.38999938964844
182872,SCHW,2006-05-09,18.25
182873,SCHW,2006-05-10,18.280000686645508
182874,SCHW,2006-05-11,17.84000015258789
182875,SCHW,2006-05-12,17.229999542236328
182876,SCHW,2006-05-15,17.059999465942383
182877,SCHW,2006-05-16,17.280000686645508
182878,SCHW,2006-05-17,17.030000686645508
182879,SCHW,2006-05-18,16.639999389648438
182880,SCHW,2006-05-19,16.649999618530273
182881,SCHW,2006-05-22,15.90999984741211
182882,SCHW,2006-05-23,15.90999984741211
182883,SCHW,2006-05-24,16.0
182884,SCHW,2006-05-25,16.459999084472656
182885,SCHW,2006-05-26,16.850000381469727
182886,SCHW,2006-05-30,16.43000030517578
182887,SCHW,2006-05-31,16.65999984741211
182888,SCHW,2006-06-01,16.790000915527344
182889,SCHW,2006-06-02,16.969999313354492
182890,SCHW,2006-06-05,16.270000457763672
182891,SCHW,2006-06-06,16.079999923706055
182892,SCHW,2006-06-07,16.18000030517578
182893,SCHW,2006-06-08,16.1299991607666
182894,SCHW,2006-06-09,16.15999984741211
182895,SCHW,2006-06-12,15.5600004196167
182896,SCHW,2006-06-13,14.579999923706056
182897,SCHW,2006-06-14,14.550000190734863
182898,SCHW,2006-06-15,15.729999542236328
182899,SCHW,2006-06-16,15.520000457763672
182900,SCHW,2006-06-19,15.289999961853027
182901,SCHW,2006-06-20,15.420000076293944
182902,SCHW,2006-06-21,15.59000015258789
182903,SCHW,2006-06-22,15.4399995803833
182904,SCHW,2006-06-23,15.34000015258789
182905,SCHW,2006-06-26,15.369999885559082
182906,SCHW,2006-06-27,14.90999984741211
182907,SCHW,2006-06-28,15.140000343322754
182908,SCHW,2006-06-29,15.8100004196167
182909,SCHW,2006-06-30,15.979999542236328
182910,SCHW,2006-07-03,16.200000762939453
182911,SCHW,2006-07-05,15.869999885559082
182912,SCHW,2006-07-06,15.84000015258789
182913,SCHW,2006-07-07,15.279999732971191
182914,SCHW,2006-07-10,15.199999809265137
182915,SCHW,2006-07-11,15.390000343322754
182916,SCHW,2006-07-12,15.0
182917,SCHW,2006-07-13,14.56999969482422
182918,SCHW,2006-07-14,14.619999885559082
182919,SCHW,2006-07-17,14.260000228881836
182920,SCHW,2006-07-18,14.369999885559082
182921,SCHW,2006-07-19,14.989999771118164
182922,SCHW,2006-07-20,14.75
182923,SCHW,2006-07-21,14.699999809265137
182924,SCHW,2006-07-24,14.859999656677246
182925,SCHW,2006-07-25,15.109999656677246
182926,SCHW,2006-07-26,14.960000038146973
182927,SCHW,2006-07-27,15.40999984741211
182928,SCHW,2006-07-28,15.859999656677246
182929,SCHW,2006-07-31,15.880000114440918
182930,SCHW,2006-08-01,15.90999984741211
182931,SCHW,2006-08-02,15.970000267028809
182932,SCHW,2006-08-03,16.040000915527344
182933,SCHW,2006-08-04,16.209999084472656
182934,SCHW,2006-08-07,15.970000267028809
182935,SCHW,2006-08-08,15.720000267028809
182936,SCHW,2006-08-09,15.770000457763672
182937,SCHW,2006-08-10,15.960000038146973
182938,SCHW,2006-08-11,15.859999656677246
182939,SCHW,2006-08-14,16.06999969482422
182940,SCHW,2006-08-15,16.43000030517578
182941,SCHW,2006-08-16,16.290000915527344
182942,SCHW,2006-08-17,16.6200008392334
182943,SCHW,2006-08-18,16.3799991607666
182944,SCHW,2006-08-21,16.280000686645508
182945,SCHW,2006-08-22,16.350000381469727
182946,SCHW,2006-08-23,16.1299991607666
182947,SCHW,2006-08-24,16.0
182948,SCHW,2006-08-25,15.979999542236328
182949,SCHW,2006-08-28,16.06999969482422
182950,SCHW,2006-08-29,15.920000076293944
182951,SCHW,2006-08-30,16.25
182952,SCHW,2006-08-31,16.309999465942383
182953,SCHW,2006-09-01,16.479999542236328
182954,SCHW,2006-09-05,16.440000534057617
182955,SCHW,2006-09-06,16.600000381469727
182956,SCHW,2006-09-07,16.350000381469727
182957,SCHW,2006-09-08,16.280000686645508
182958,SCHW,2006-09-11,16.40999984741211
182959,SCHW,2006-09-12,16.770000457763672
182960,SCHW,2006-09-13,16.90999984741211
182961,SCHW,2006-09-14,17.010000228881836
182962,SCHW,2006-09-15,17.510000228881836
182963,SCHW,2006-09-18,17.489999771118164
182964,SCHW,2006-09-19,17.149999618530273
182965,SCHW,2006-09-20,17.360000610351562
182966,SCHW,2006-09-21,17.18000030517578
182967,SCHW,2006-09-22,17.219999313354492
182968,SCHW,2006-09-25,17.559999465942383
182969,SCHW,2006-09-26,17.670000076293945
182970,SCHW,2006-09-27,17.639999389648438
182971,SCHW,2006-09-28,17.850000381469727
182972,SCHW,2006-09-29,17.90999984741211
182973,SCHW,2006-10-02,17.68000030517578
182974,SCHW,2006-10-03,17.510000228881836
182975,SCHW,2006-10-04,18.26000022888184
182976,SCHW,2006-10-05,18.15999984741211
182977,SCHW,2006-10-06,18.209999084472656
182978,SCHW,2006-10-09,18.239999771118164
182979,SCHW,2006-10-10,18.059999465942383
182980,SCHW,2006-10-11,17.219999313354492
182981,SCHW,2006-10-12,17.729999542236328
182982,SCHW,2006-10-13,17.559999465942383
182983,SCHW,2006-10-16,17.100000381469727
182984,SCHW,2006-10-17,16.709999084472656
182985,SCHW,2006-10-18,16.790000915527344
182986,SCHW,2006-10-19,16.639999389648438
182987,SCHW,2006-10-20,16.850000381469727
182988,SCHW,2006-10-23,17.110000610351562
182989,SCHW,2006-10-24,16.989999771118164
182990,SCHW,2006-10-25,17.020000457763672
182991,SCHW,2006-10-26,17.549999237060547
182992,SCHW,2006-10-27,17.809999465942383
182993,SCHW,2006-10-30,18.100000381469727
182994,SCHW,2006-10-31,18.21999931335449
182995,SCHW,2006-11-01,17.780000686645508
182996,SCHW,2006-11-02,18.040000915527344
182997,SCHW,2006-11-03,18.040000915527344
182998,SCHW,2006-11-06,19.0
182999,SCHW,2006-11-07,18.920000076293945
183000,SCHW,2006-11-08,18.57999992370605
183001,SCHW,2006-11-09,18.049999237060547
183002,SCHW,2006-11-10,18.18000030517578
183003,SCHW,2006-11-13,18.229999542236328
183004,SCHW,2006-11-14,18.239999771118164
183005,SCHW,2006-11-15,18.38999938964844
183006,SCHW,2006-11-16,18.520000457763672
183007,SCHW,2006-11-17,18.559999465942383
183008,SCHW,2006-11-20,18.940000534057617
183009,SCHW,2006-11-21,19.26000022888184
183010,SCHW,2006-11-22,19.09000015258789
183011,SCHW,2006-11-24,18.989999771118164
183012,SCHW,2006-11-27,18.3799991607666
183013,SCHW,2006-11-28,18.350000381469727
183014,SCHW,2006-11-29,18.6200008392334
183015,SCHW,2006-11-30,18.34000015258789
183016,SCHW,2006-12-01,18.020000457763672
183017,SCHW,2006-12-04,18.790000915527344
183018,SCHW,2006-12-05,19.07999992370605
183019,SCHW,2006-12-06,19.290000915527344
183020,SCHW,2006-12-07,19.229999542236328
183021,SCHW,2006-12-08,19.270000457763672
183022,SCHW,2006-12-11,19.18000030517578
183023,SCHW,2006-12-12,19.21999931335449
183024,SCHW,2006-12-13,19.1299991607666
183025,SCHW,2006-12-14,19.25
183026,SCHW,2006-12-15,19.32999992370605
183027,SCHW,2006-12-18,18.920000076293945
183028,SCHW,2006-12-19,18.86000061035156
183029,SCHW,2006-12-20,19.11000061035156
183030,SCHW,2006-12-21,19.1200008392334
183031,SCHW,2006-12-22,18.950000762939453
183032,SCHW,2006-12-26,19.030000686645508
183033,SCHW,2006-12-27,19.200000762939453
183034,SCHW,2006-12-28,19.36000061035156
183035,SCHW,2006-12-29,19.34000015258789
183036,SCHW,2007-01-03,19.76000022888184
183037,SCHW,2007-01-04,19.61000061035156
183038,SCHW,2007-01-05,19.200000762939453
183039,SCHW,2007-01-08,19.440000534057617
183040,SCHW,2007-01-09,19.75
183041,SCHW,2007-01-10,19.96999931335449
183042,SCHW,2007-01-11,20.280000686645508
183043,SCHW,2007-01-12,20.350000381469727
183044,SCHW,2007-01-16,20.18000030517578
183045,SCHW,2007-01-17,19.690000534057617
183046,SCHW,2007-01-18,19.190000534057617
183047,SCHW,2007-01-19,19.049999237060547
183048,SCHW,2007-01-22,18.899999618530277
183049,SCHW,2007-01-23,18.84000015258789
183050,SCHW,2007-01-24,18.90999984741211
183051,SCHW,2007-01-25,18.350000381469727
183052,SCHW,2007-01-26,18.780000686645508
183053,SCHW,2007-01-29,18.049999237060547
183054,SCHW,2007-01-30,18.43000030517578
183055,SCHW,2007-01-31,18.920000076293945
183056,SCHW,2007-02-01,19.239999771118164
183057,SCHW,2007-02-02,19.32999992370605
183058,SCHW,2007-02-05,19.399999618530277
183059,SCHW,2007-02-06,19.190000534057617
183060,SCHW,2007-02-07,19.3700008392334
183061,SCHW,2007-02-08,19.350000381469727
183062,SCHW,2007-02-09,18.700000762939453
183063,SCHW,2007-02-12,18.790000915527344
183064,SCHW,2007-02-13,18.790000915527344
183065,SCHW,2007-02-14,19.299999237060547
183066,SCHW,2007-02-15,19.530000686645508
183067,SCHW,2007-02-16,19.530000686645508
183068,SCHW,2007-02-20,19.559999465942383
183069,SCHW,2007-02-21,19.690000534057617
183070,SCHW,2007-02-22,19.75
183071,SCHW,2007-02-23,19.229999542236328
183072,SCHW,2007-02-26,18.8700008392334
183073,SCHW,2007-02-27,18.36000061035156
183074,SCHW,2007-02-28,18.479999542236328
183075,SCHW,2007-03-01,18.270000457763672
183076,SCHW,2007-03-02,18.11000061035156
183077,SCHW,2007-03-05,17.760000228881836
183078,SCHW,2007-03-06,18.040000915527344
183079,SCHW,2007-03-07,17.989999771118164
183080,SCHW,2007-03-08,18.18000030517578
183081,SCHW,2007-03-09,18.399999618530277
183082,SCHW,2007-03-12,18.459999084472656
183083,SCHW,2007-03-13,17.920000076293945
183084,SCHW,2007-03-14,18.190000534057617
183085,SCHW,2007-03-15,18.11000061035156
183086,SCHW,2007-03-16,17.969999313354492
183087,SCHW,2007-03-19,18.40999984741211
183088,SCHW,2007-03-20,18.25
183089,SCHW,2007-03-21,18.700000762939453
183090,SCHW,2007-03-22,18.600000381469727
183091,SCHW,2007-03-23,19.0
183092,SCHW,2007-03-26,18.790000915527344
183093,SCHW,2007-03-27,18.600000381469727
183094,SCHW,2007-03-28,18.40999984741211
183095,SCHW,2007-03-29,18.36000061035156
183096,SCHW,2007-03-30,18.290000915527344
183097,SCHW,2007-04-02,18.549999237060547
183098,SCHW,2007-04-03,19.020000457763672
183099,SCHW,2007-04-04,19.059999465942383
183100,SCHW,2007-04-05,19.1299991607666
183101,SCHW,2007-04-09,19.190000534057617
183102,SCHW,2007-04-10,19.11000061035156
183103,SCHW,2007-04-11,18.86000061035156
183104,SCHW,2007-04-12,18.899999618530277
183105,SCHW,2007-04-13,19.01000022888184
183106,SCHW,2007-04-16,19.51000022888184
183107,SCHW,2007-04-17,19.049999237060547
183108,SCHW,2007-04-18,19.290000915527344
183109,SCHW,2007-04-19,19.309999465942383
183110,SCHW,2007-04-20,19.420000076293945
183111,SCHW,2007-04-23,19.520000457763672
183112,SCHW,2007-04-24,19.149999618530277
183113,SCHW,2007-04-25,19.43000030517578
183114,SCHW,2007-04-26,19.729999542236328
183115,SCHW,2007-04-27,19.61000061035156
183116,SCHW,2007-04-30,19.1200008392334
183117,SCHW,2007-05-01,19.1299991607666
183118,SCHW,2007-05-02,19.38999938964844
183119,SCHW,2007-05-03,19.450000762939453
183120,SCHW,2007-05-04,19.51000022888184
183121,SCHW,2007-05-07,19.3799991607666
183122,SCHW,2007-05-08,19.3799991607666
183123,SCHW,2007-05-09,19.450000762939453
183124,SCHW,2007-05-10,18.93000030517578
183125,SCHW,2007-05-11,19.420000076293945
183126,SCHW,2007-05-14,19.420000076293945
183127,SCHW,2007-05-15,19.6200008392334
183128,SCHW,2007-05-16,19.81999969482422
183129,SCHW,2007-05-17,19.729999542236328
183130,SCHW,2007-05-18,20.96999931335449
183131,SCHW,2007-05-21,21.1200008392334
183132,SCHW,2007-05-22,20.96999931335449
183133,SCHW,2007-05-23,21.1299991607666
183134,SCHW,2007-05-24,21.049999237060547
183135,SCHW,2007-05-25,21.09000015258789
183136,SCHW,2007-05-29,21.36000061035156
183137,SCHW,2007-05-30,22.07999992370605
183138,SCHW,2007-05-31,22.46999931335449
183139,SCHW,2007-06-01,22.690000534057617
183140,SCHW,2007-06-04,22.479999542236328
183141,SCHW,2007-06-05,22.049999237060547
183142,SCHW,2007-06-06,21.799999237060547
183143,SCHW,2007-06-07,21.21999931335449
183144,SCHW,2007-06-08,21.729999542236328
183145,SCHW,2007-06-11,21.76000022888184
183146,SCHW,2007-06-12,21.270000457763672
183147,SCHW,2007-06-13,21.56999969482422
183148,SCHW,2007-06-14,21.3700008392334
183149,SCHW,2007-06-15,21.799999237060547
183150,SCHW,2007-06-18,21.790000915527344
183151,SCHW,2007-06-19,21.600000381469727
183152,SCHW,2007-06-20,21.049999237060547
183153,SCHW,2007-06-21,21.36000061035156
183154,SCHW,2007-06-22,20.649999618530277
183155,SCHW,2007-06-25,20.559999465942383
183156,SCHW,2007-06-26,20.459999084472656
183157,SCHW,2007-06-27,20.65999984741211
183158,SCHW,2007-06-28,20.56999969482422
183159,SCHW,2007-06-29,20.520000457763672
183160,SCHW,2007-07-02,22.0
183161,SCHW,2007-07-03,22.100000381469727
183162,SCHW,2007-07-05,22.07999992370605
183163,SCHW,2007-07-06,22.059999465942383
183164,SCHW,2007-07-09,21.940000534057617
183165,SCHW,2007-07-10,21.3700008392334
183166,SCHW,2007-07-11,21.709999084472656
183167,SCHW,2007-07-12,22.479999542236328
183168,SCHW,2007-07-13,22.21999931335449
183169,SCHW,2007-07-16,22.25
183170,SCHW,2007-07-17,22.25
183171,SCHW,2007-07-18,21.809999465942383
183172,SCHW,2007-07-19,21.450000762939453
183173,SCHW,2007-07-20,20.030000686645508
183174,SCHW,2007-07-23,20.280000686645508
183175,SCHW,2007-07-24,19.729999542236328
183176,SCHW,2007-07-25,19.729999542236328
183177,SCHW,2007-07-26,19.25
183178,SCHW,2007-07-27,19.61000061035156
183179,SCHW,2007-07-30,20.1299991607666
183180,SCHW,2007-07-31,20.1299991607666
183181,SCHW,2007-08-01,19.51000022888184
183182,SCHW,2007-08-02,19.540000915527344
183183,SCHW,2007-08-03,18.649999618530277
183184,SCHW,2007-08-06,19.149999618530277
183185,SCHW,2007-08-07,18.899999618530277
183186,SCHW,2007-08-08,19.6299991607666
183187,SCHW,2007-08-09,18.950000762939453
183188,SCHW,2007-08-10,18.549999237060547
183189,SCHW,2007-08-13,18.350000381469727
183190,SCHW,2007-08-14,17.899999618530273
183191,SCHW,2007-08-15,18.040000915527344
183192,SCHW,2007-08-16,18.950000762939453
183193,SCHW,2007-08-17,19.65999984741211
183194,SCHW,2007-08-20,19.3700008392334
183195,SCHW,2007-08-21,19.26000022888184
183196,SCHW,2007-08-22,19.899999618530277
183197,SCHW,2007-08-23,19.63999938964844
183198,SCHW,2007-08-24,19.950000762939453
183199,SCHW,2007-08-27,19.959999084472656
183200,SCHW,2007-08-28,19.06999969482422
183201,SCHW,2007-08-29,19.51000022888184
183202,SCHW,2007-08-30,19.420000076293945
183203,SCHW,2007-08-31,19.799999237060547
183204,SCHW,2007-09-04,19.8799991607666
183205,SCHW,2007-09-05,19.46999931335449
183206,SCHW,2007-09-06,19.540000915527344
183207,SCHW,2007-09-07,18.979999542236328
183208,SCHW,2007-09-10,18.90999984741211
183209,SCHW,2007-09-11,19.25
183210,SCHW,2007-09-12,19.25
183211,SCHW,2007-09-13,19.809999465942383
183212,SCHW,2007-09-14,19.950000762939453
183213,SCHW,2007-09-17,20.040000915527344
183214,SCHW,2007-09-18,21.3700008392334
183215,SCHW,2007-09-19,21.3700008392334
183216,SCHW,2007-09-20,21.049999237060547
183217,SCHW,2007-09-21,20.8700008392334
183218,SCHW,2007-09-24,20.61000061035156
183219,SCHW,2007-09-25,21.09000015258789
183220,SCHW,2007-09-26,21.68000030517578
183221,SCHW,2007-09-27,21.899999618530277
183222,SCHW,2007-09-28,21.600000381469727
183223,SCHW,2007-10-01,22.40999984741211
183224,SCHW,2007-10-02,22.46999931335449
183225,SCHW,2007-10-03,22.40999984741211
183226,SCHW,2007-10-04,22.63999938964844
183227,SCHW,2007-10-05,22.82999992370605
183228,SCHW,2007-10-08,22.90999984741211
183229,SCHW,2007-10-09,23.01000022888184
183230,SCHW,2007-10-10,22.68000030517578
183231,SCHW,2007-10-11,22.299999237060547
183232,SCHW,2007-10-12,22.68000030517578
183233,SCHW,2007-10-15,22.36000061035156
183234,SCHW,2007-10-16,22.450000762939453
183235,SCHW,2007-10-17,22.43000030517578
183236,SCHW,2007-10-18,22.46999931335449
183237,SCHW,2007-10-19,21.600000381469727
183238,SCHW,2007-10-22,22.11000061035156
183239,SCHW,2007-10-23,22.399999618530277
183240,SCHW,2007-10-24,22.36000061035156
183241,SCHW,2007-10-25,22.63999938964844
183242,SCHW,2007-10-26,22.75
183243,SCHW,2007-10-29,23.31999969482422
183244,SCHW,2007-10-30,22.979999542236328
183245,SCHW,2007-10-31,23.239999771118164
183246,SCHW,2007-11-01,22.649999618530277
183247,SCHW,2007-11-02,22.809999465942383
183248,SCHW,2007-11-05,22.3700008392334
183249,SCHW,2007-11-06,23.030000686645508
183250,SCHW,2007-11-07,21.950000762939453
183251,SCHW,2007-11-08,22.36000061035156
183252,SCHW,2007-11-09,22.229999542236328
183253,SCHW,2007-11-12,22.809999465942383
183254,SCHW,2007-11-13,23.3799991607666
183255,SCHW,2007-11-14,23.959999084472656
183256,SCHW,2007-11-15,23.88999938964844
183257,SCHW,2007-11-16,23.57999992370605
183258,SCHW,2007-11-19,22.93000030517578
183259,SCHW,2007-11-20,23.049999237060547
183260,SCHW,2007-11-21,22.809999465942383
183261,SCHW,2007-11-23,23.559999465942383
183262,SCHW,2007-11-26,22.540000915527344
183263,SCHW,2007-11-27,22.86000061035156
183264,SCHW,2007-11-28,24.350000381469727
183265,SCHW,2007-11-29,24.690000534057617
183266,SCHW,2007-11-30,24.309999465942383
183267,SCHW,2007-12-03,24.06999969482422
183268,SCHW,2007-12-04,23.6299991607666
183269,SCHW,2007-12-05,23.56999969482422
183270,SCHW,2007-12-06,23.979999542236328
183271,SCHW,2007-12-07,24.530000686645508
183272,SCHW,2007-12-10,24.709999084472656
183273,SCHW,2007-12-11,23.84000015258789
183274,SCHW,2007-12-12,24.06999969482422
183275,SCHW,2007-12-13,24.170000076293945
183276,SCHW,2007-12-14,24.25
183277,SCHW,2007-12-17,24.13999938964844
183278,SCHW,2007-12-18,23.61000061035156
183279,SCHW,2007-12-19,24.190000534057617
183280,SCHW,2007-12-20,23.979999542236328
183281,SCHW,2007-12-21,24.8799991607666
183282,SCHW,2007-12-24,25.290000915527344
183283,SCHW,2007-12-26,25.26000022888184
183284,SCHW,2007-12-27,24.899999618530277
183285,SCHW,2007-12-28,25.1200008392334
183286,SCHW,2007-12-31,25.549999237060547
183287,SCHW,2008-01-02,24.57999992370605
183288,SCHW,2008-01-03,24.780000686645508
183289,SCHW,2008-01-04,23.950000762939453
183290,SCHW,2008-01-07,24.440000534057617
183291,SCHW,2008-01-08,22.71999931335449
183292,SCHW,2008-01-09,22.700000762939453
183293,SCHW,2008-01-10,23.76000022888184
183294,SCHW,2008-01-11,22.549999237060547
183295,SCHW,2008-01-14,23.18000030517578
183296,SCHW,2008-01-15,22.459999084472656
183297,SCHW,2008-01-16,22.809999465942383
183298,SCHW,2008-01-17,21.950000762939453
183299,SCHW,2008-01-18,21.950000762939453
183300,SCHW,2008-01-22,21.59000015258789
183301,SCHW,2008-01-23,22.530000686645508
183302,SCHW,2008-01-24,22.280000686645508
183303,SCHW,2008-01-25,21.209999084472656
183304,SCHW,2008-01-28,21.59000015258789
183305,SCHW,2008-01-29,21.31999969482422
183306,SCHW,2008-01-30,21.479999542236328
183307,SCHW,2008-01-31,22.299999237060547
183308,SCHW,2008-02-01,22.040000915527344
183309,SCHW,2008-02-04,21.780000686645508
183310,SCHW,2008-02-05,20.280000686645508
183311,SCHW,2008-02-06,20.18000030517578
183312,SCHW,2008-02-07,20.40999984741211
183313,SCHW,2008-02-08,19.76000022888184
183314,SCHW,2008-02-11,20.309999465942383
183315,SCHW,2008-02-12,20.01000022888184
183316,SCHW,2008-02-13,20.36000061035156
183317,SCHW,2008-02-14,20.170000076293945
183318,SCHW,2008-02-15,20.350000381469727
183319,SCHW,2008-02-19,19.38999938964844
183320,SCHW,2008-02-20,19.549999237060547
183321,SCHW,2008-02-21,19.920000076293945
183322,SCHW,2008-02-22,20.049999237060547
183323,SCHW,2008-02-25,20.549999237060547
183324,SCHW,2008-02-26,20.520000457763672
183325,SCHW,2008-02-27,20.690000534057617
183326,SCHW,2008-02-28,20.209999084472656
183327,SCHW,2008-02-29,19.61000061035156
183328,SCHW,2008-03-03,19.299999237060547
183329,SCHW,2008-03-04,19.559999465942383
183330,SCHW,2008-03-05,19.799999237060547
183331,SCHW,2008-03-06,18.959999084472656
183332,SCHW,2008-03-07,19.040000915527344
183333,SCHW,2008-03-10,18.6200008392334
183334,SCHW,2008-03-11,20.489999771118164
183335,SCHW,2008-03-12,19.96999931335449
183336,SCHW,2008-03-13,20.5
183337,SCHW,2008-03-14,19.790000915527344
183338,SCHW,2008-03-17,18.770000457763672
183339,SCHW,2008-03-18,19.25
183340,SCHW,2008-03-19,18.290000915527344
183341,SCHW,2008-03-20,19.459999084472656
183342,SCHW,2008-03-24,19.76000022888184
183343,SCHW,2008-03-25,20.15999984741211
183344,SCHW,2008-03-26,19.450000762939453
183345,SCHW,2008-03-27,18.43000030517578
183346,SCHW,2008-03-28,18.040000915527344
183347,SCHW,2008-03-31,18.82999992370605
183348,SCHW,2008-04-01,19.899999618530277
183349,SCHW,2008-04-02,19.850000381469727
183350,SCHW,2008-04-03,19.809999465942383
183351,SCHW,2008-04-04,19.040000915527344
183352,SCHW,2008-04-07,19.420000076293945
183353,SCHW,2008-04-08,19.440000534057617
183354,SCHW,2008-04-09,19.01000022888184
183355,SCHW,2008-04-10,18.86000061035156
183356,SCHW,2008-04-11,18.32999992370605
183357,SCHW,2008-04-14,18.309999465942383
183358,SCHW,2008-04-15,19.950000762939453
183359,SCHW,2008-04-16,20.07999992370605
183360,SCHW,2008-04-17,20.979999542236328
183361,SCHW,2008-04-18,21.700000762939453
183362,SCHW,2008-04-21,21.190000534057617
183363,SCHW,2008-04-22,21.1299991607666
183364,SCHW,2008-04-23,21.76000022888184
183365,SCHW,2008-04-24,21.84000015258789
183366,SCHW,2008-04-25,21.940000534057617
183367,SCHW,2008-04-28,22.18000030517578
183368,SCHW,2008-04-29,21.96999931335449
183369,SCHW,2008-04-30,21.600000381469727
183370,SCHW,2008-05-01,22.56999969482422
183371,SCHW,2008-05-02,22.649999618530277
183372,SCHW,2008-05-05,22.63999938964844
183373,SCHW,2008-05-06,22.76000022888184
183374,SCHW,2008-05-07,22.030000686645508
183375,SCHW,2008-05-08,21.709999084472656
183376,SCHW,2008-05-09,21.46999931335449
183377,SCHW,2008-05-12,22.479999542236328
183378,SCHW,2008-05-13,22.299999237060547
183379,SCHW,2008-05-14,22.200000762939453
183380,SCHW,2008-05-15,22.600000381469727
183381,SCHW,2008-05-16,22.51000022888184
183382,SCHW,2008-05-19,22.38999938964844
183383,SCHW,2008-05-20,21.82999992370605
183384,SCHW,2008-05-21,21.649999618530277
183385,SCHW,2008-05-22,21.93000030517578
183386,SCHW,2008-05-23,21.34000015258789
183387,SCHW,2008-05-27,21.56999969482422
183388,SCHW,2008-05-28,21.780000686645508
183389,SCHW,2008-05-29,22.38999938964844
183390,SCHW,2008-05-30,22.18000030517578
183391,SCHW,2008-06-02,21.709999084472656
183392,SCHW,2008-06-03,21.90999984741211
183393,SCHW,2008-06-04,21.799999237060547
183394,SCHW,2008-06-05,22.690000534057617
183395,SCHW,2008-06-06,21.700000762939453
183396,SCHW,2008-06-09,21.489999771118164
183397,SCHW,2008-06-10,21.90999984741211
183398,SCHW,2008-06-11,21.100000381469727
183399,SCHW,2008-06-12,21.350000381469727
183400,SCHW,2008-06-13,22.38999938964844
183401,SCHW,2008-06-16,22.780000686645508
183402,SCHW,2008-06-17,22.350000381469727
183403,SCHW,2008-06-18,22.5
183404,SCHW,2008-06-19,22.530000686645508
183405,SCHW,2008-06-20,21.450000762939453
183406,SCHW,2008-06-23,21.100000381469727
183407,SCHW,2008-06-24,21.239999771118164
183408,SCHW,2008-06-25,21.729999542236328
183409,SCHW,2008-06-26,20.96999931335449
183410,SCHW,2008-06-27,20.71999931335449
183411,SCHW,2008-06-30,20.540000915527344
183412,SCHW,2008-07-01,20.8799991607666
183413,SCHW,2008-07-02,20.46999931335449
183414,SCHW,2008-07-03,20.350000381469727
183415,SCHW,2008-07-07,19.709999084472656
183416,SCHW,2008-07-08,20.6200008392334
183417,SCHW,2008-07-09,19.690000534057617
183418,SCHW,2008-07-10,20.1299991607666
183419,SCHW,2008-07-11,19.71999931335449
183420,SCHW,2008-07-14,18.780000686645508
183421,SCHW,2008-07-15,19.21999931335449
183422,SCHW,2008-07-16,21.959999084472656
183423,SCHW,2008-07-17,22.770000457763672
183424,SCHW,2008-07-18,22.63999938964844
183425,SCHW,2008-07-21,21.86000061035156
183426,SCHW,2008-07-22,22.850000381469727
183427,SCHW,2008-07-23,23.059999465942383
183428,SCHW,2008-07-24,21.90999984741211
183429,SCHW,2008-07-25,22.09000015258789
183430,SCHW,2008-07-28,21.3700008392334
183431,SCHW,2008-07-29,22.600000381469727
183432,SCHW,2008-07-30,22.979999542236328
183433,SCHW,2008-07-31,22.88999938964844
183434,SCHW,2008-08-01,22.780000686645508
183435,SCHW,2008-08-04,22.290000915527344
183436,SCHW,2008-08-05,23.059999465942383
183437,SCHW,2008-08-06,22.86000061035156
183438,SCHW,2008-08-07,21.86000061035156
183439,SCHW,2008-08-08,22.81999969482422
183440,SCHW,2008-08-11,23.459999084472656
183441,SCHW,2008-08-12,22.51000022888184
183442,SCHW,2008-08-13,22.07999992370605
183443,SCHW,2008-08-14,22.38999938964844
183444,SCHW,2008-08-15,23.170000076293945
183445,SCHW,2008-08-18,23.059999465942383
183446,SCHW,2008-08-19,22.670000076293945
183447,SCHW,2008-08-20,22.8700008392334
183448,SCHW,2008-08-21,23.020000457763672
183449,SCHW,2008-08-22,23.729999542236328
183450,SCHW,2008-08-25,23.26000022888184
183451,SCHW,2008-08-26,23.489999771118164
183452,SCHW,2008-08-27,23.739999771118164
183453,SCHW,2008-08-28,24.459999084472656
183454,SCHW,2008-08-29,23.989999771118164
183455,SCHW,2008-09-02,24.18000030517578
183456,SCHW,2008-09-03,24.209999084472656
183457,SCHW,2008-09-04,23.559999465942383
183458,SCHW,2008-09-05,24.09000015258789
183459,SCHW,2008-09-08,25.21999931335449
183460,SCHW,2008-09-09,23.489999771118164
183461,SCHW,2008-09-10,23.790000915527344
183462,SCHW,2008-09-11,24.5
183463,SCHW,2008-09-12,23.96999931335449
183464,SCHW,2008-09-15,22.700000762939453
183465,SCHW,2008-09-16,25.479999542236328
183466,SCHW,2008-09-17,22.780000686645508
183467,SCHW,2008-09-18,23.899999618530277
183468,SCHW,2008-09-19,25.25
183469,SCHW,2008-09-22,22.209999084472656
183470,SCHW,2008-09-23,22.600000381469727
183471,SCHW,2008-09-24,22.450000762939453
183472,SCHW,2008-09-25,23.56999969482422
183473,SCHW,2008-09-26,24.31999969482422
183474,SCHW,2008-09-29,21.729999542236328
183475,SCHW,2008-09-30,26.0
183476,SCHW,2008-10-01,24.3700008392334
183477,SCHW,2008-10-02,22.770000457763672
183478,SCHW,2008-10-03,22.489999771118164
183479,SCHW,2008-10-06,20.899999618530277
183480,SCHW,2008-10-07,19.459999084472656
183481,SCHW,2008-10-08,19.18000030517578
183482,SCHW,2008-10-09,18.25
183483,SCHW,2008-10-10,20.200000762939453
183484,SCHW,2008-10-13,23.32999992370605
183485,SCHW,2008-10-14,20.96999931335449
183486,SCHW,2008-10-15,19.940000534057617
183487,SCHW,2008-10-16,20.8700008392334
183488,SCHW,2008-10-17,21.0
183489,SCHW,2008-10-20,20.57999992370605
183490,SCHW,2008-10-21,19.81999969482422
183491,SCHW,2008-10-22,17.989999771118164
183492,SCHW,2008-10-23,17.25
183493,SCHW,2008-10-24,16.290000915527344
183494,SCHW,2008-10-27,15.529999732971191
183495,SCHW,2008-10-28,17.700000762939453
183496,SCHW,2008-10-29,17.450000762939453
183497,SCHW,2008-10-30,18.540000915527344
183498,SCHW,2008-10-31,19.1200008392334
183499,SCHW,2008-11-03,19.36000061035156
183500,SCHW,2008-11-04,20.920000076293945
183501,SCHW,2008-11-05,19.420000076293945
183502,SCHW,2008-11-06,17.829999923706055
183503,SCHW,2008-11-07,18.670000076293945
183504,SCHW,2008-11-10,16.959999084472656
183505,SCHW,2008-11-11,16.610000610351562
183506,SCHW,2008-11-12,16.049999237060547
183507,SCHW,2008-11-13,17.889999389648438
183508,SCHW,2008-11-14,16.610000610351562
183509,SCHW,2008-11-17,15.550000190734863
183510,SCHW,2008-11-18,15.739999771118164
183511,SCHW,2008-11-19,14.649999618530272
183512,SCHW,2008-11-20,14.59000015258789
183513,SCHW,2008-11-21,16.690000534057617
183514,SCHW,2008-11-24,18.25
183515,SCHW,2008-11-25,17.56999969482422
183516,SCHW,2008-11-26,18.100000381469727
183517,SCHW,2008-11-28,18.32999992370605
183518,SCHW,2008-12-01,15.550000190734863
183519,SCHW,2008-12-02,16.200000762939453
183520,SCHW,2008-12-03,16.959999084472656
183521,SCHW,2008-12-04,16.40999984741211
183522,SCHW,2008-12-05,18.3700008392334
183523,SCHW,2008-12-08,19.399999618530277
183524,SCHW,2008-12-09,18.520000457763672
183525,SCHW,2008-12-10,18.489999771118164
183526,SCHW,2008-12-11,16.979999542236328
183527,SCHW,2008-12-12,16.709999084472656
183528,SCHW,2008-12-15,16.110000610351562
183529,SCHW,2008-12-16,16.68000030517578
183530,SCHW,2008-12-17,16.549999237060547
183531,SCHW,2008-12-18,15.84000015258789
183532,SCHW,2008-12-19,15.140000343322754
183533,SCHW,2008-12-22,15.020000457763672
183534,SCHW,2008-12-23,14.869999885559082
183535,SCHW,2008-12-24,15.260000228881836
183536,SCHW,2008-12-26,15.229999542236328
183537,SCHW,2008-12-29,15.010000228881836
183538,SCHW,2008-12-30,15.5
183539,SCHW,2008-12-31,16.170000076293945
183540,SCHW,2009-01-02,16.18000030517578
183541,SCHW,2009-01-05,15.619999885559082
183542,SCHW,2009-01-06,16.6299991607666
183543,SCHW,2009-01-07,16.049999237060547
183544,SCHW,2009-01-08,16.149999618530273
183545,SCHW,2009-01-09,15.460000038146973
183546,SCHW,2009-01-12,15.1899995803833
183547,SCHW,2009-01-13,15.779999732971191
183548,SCHW,2009-01-14,14.979999542236328
183549,SCHW,2009-01-15,14.890000343322754
183550,SCHW,2009-01-16,14.84000015258789
183551,SCHW,2009-01-20,13.699999809265137
183552,SCHW,2009-01-21,14.539999961853027
183553,SCHW,2009-01-22,14.09000015258789
183554,SCHW,2009-01-23,14.649999618530272
183555,SCHW,2009-01-26,14.100000381469728
183556,SCHW,2009-01-27,14.4399995803833
183557,SCHW,2009-01-28,15.960000038146973
183558,SCHW,2009-01-29,13.630000114440918
183559,SCHW,2009-01-30,13.59000015258789
183560,SCHW,2009-02-02,12.479999542236328
183561,SCHW,2009-02-03,12.869999885559082
183562,SCHW,2009-02-04,13.369999885559082
183563,SCHW,2009-02-05,13.5600004196167
183564,SCHW,2009-02-06,14.550000190734863
183565,SCHW,2009-02-09,14.350000381469728
183566,SCHW,2009-02-10,13.329999923706056
183567,SCHW,2009-02-11,13.130000114440918
183568,SCHW,2009-02-12,13.390000343322754
183569,SCHW,2009-02-13,13.0600004196167
183570,SCHW,2009-02-17,12.65999984741211
183571,SCHW,2009-02-18,12.800000190734863
183572,SCHW,2009-02-19,12.800000190734863
183573,SCHW,2009-02-20,13.0
183574,SCHW,2009-02-23,12.109999656677246
183575,SCHW,2009-02-24,13.300000190734863
183576,SCHW,2009-02-25,12.9399995803833
183577,SCHW,2009-02-26,12.920000076293944
183578,SCHW,2009-02-27,12.710000038146973
183579,SCHW,2009-03-02,12.029999732971191
183580,SCHW,2009-03-03,12.15999984741211
183581,SCHW,2009-03-04,11.920000076293944
183582,SCHW,2009-03-05,11.34000015258789
183583,SCHW,2009-03-06,11.359999656677246
183584,SCHW,2009-03-09,11.359999656677246
183585,SCHW,2009-03-10,12.729999542236328
183586,SCHW,2009-03-11,13.18000030517578
183587,SCHW,2009-03-12,13.890000343322754
183588,SCHW,2009-03-13,14.09000015258789
183589,SCHW,2009-03-16,13.75
183590,SCHW,2009-03-17,14.350000381469728
183591,SCHW,2009-03-18,15.199999809265137
183592,SCHW,2009-03-19,13.630000114440918
183593,SCHW,2009-03-20,13.710000038146973
183594,SCHW,2009-03-23,15.5600004196167
183595,SCHW,2009-03-24,14.670000076293944
183596,SCHW,2009-03-25,15.270000457763672
183597,SCHW,2009-03-26,15.989999771118164
183598,SCHW,2009-03-27,15.149999618530272
183599,SCHW,2009-03-30,14.390000343322754
183600,SCHW,2009-03-31,15.5
183601,SCHW,2009-04-01,15.470000267028809
183602,SCHW,2009-04-02,15.84000015258789
183603,SCHW,2009-04-03,16.3700008392334
183604,SCHW,2009-04-06,15.84000015258789
183605,SCHW,2009-04-07,15.3100004196167
183606,SCHW,2009-04-08,15.449999809265137
183607,SCHW,2009-04-09,16.969999313354492
183608,SCHW,2009-04-13,17.479999542236328
183609,SCHW,2009-04-14,16.360000610351562
183610,SCHW,2009-04-15,18.049999237060547
183611,SCHW,2009-04-16,17.549999237060547
183612,SCHW,2009-04-17,17.610000610351562
183613,SCHW,2009-04-20,16.690000534057617
183614,SCHW,2009-04-21,17.850000381469727
183615,SCHW,2009-04-22,17.43000030517578
183616,SCHW,2009-04-23,18.059999465942383
183617,SCHW,2009-04-24,17.84000015258789
183618,SCHW,2009-04-27,17.760000228881836
183619,SCHW,2009-04-28,17.579999923706055
183620,SCHW,2009-04-29,18.600000381469727
183621,SCHW,2009-04-30,18.479999542236328
183622,SCHW,2009-05-01,18.059999465942383
183623,SCHW,2009-05-04,18.729999542236328
183624,SCHW,2009-05-05,18.57999992370605
183625,SCHW,2009-05-06,18.920000076293945
183626,SCHW,2009-05-07,17.8700008392334
183627,SCHW,2009-05-08,18.739999771118164
183628,SCHW,2009-05-11,17.889999389648438
183629,SCHW,2009-05-12,17.90999984741211
183630,SCHW,2009-05-13,17.049999237060547
183631,SCHW,2009-05-14,17.079999923706055
183632,SCHW,2009-05-15,16.90999984741211
183633,SCHW,2009-05-18,18.0
183634,SCHW,2009-05-19,17.770000457763672
183635,SCHW,2009-05-20,17.440000534057617
183636,SCHW,2009-05-21,16.790000915527344
183637,SCHW,2009-05-22,16.969999313354492
183638,SCHW,2009-05-26,17.690000534057617
183639,SCHW,2009-05-27,16.65999984741211
183640,SCHW,2009-05-28,17.149999618530273
183641,SCHW,2009-05-29,17.600000381469727
183642,SCHW,2009-06-01,18.3799991607666
183643,SCHW,2009-06-02,18.239999771118164
183644,SCHW,2009-06-03,18.18000030517578
183645,SCHW,2009-06-04,18.459999084472656
183646,SCHW,2009-06-05,18.1200008392334
183647,SCHW,2009-06-08,18.07999992370605
183648,SCHW,2009-06-09,18.299999237060547
183649,SCHW,2009-06-10,17.920000076293945
183650,SCHW,2009-06-11,17.760000228881836
183651,SCHW,2009-06-12,18.07999992370605
183652,SCHW,2009-06-15,17.84000015258789
183653,SCHW,2009-06-16,17.5
183654,SCHW,2009-06-17,17.489999771118164
183655,SCHW,2009-06-18,17.459999084472656
183656,SCHW,2009-06-19,17.920000076293945
183657,SCHW,2009-06-22,17.06999969482422
183658,SCHW,2009-06-23,17.18000030517578
183659,SCHW,2009-06-24,17.450000762939453
183660,SCHW,2009-06-25,17.739999771118164
183661,SCHW,2009-06-26,17.809999465942383
183662,SCHW,2009-06-29,17.899999618530273
183663,SCHW,2009-06-30,17.540000915527344
183664,SCHW,2009-07-01,17.229999542236328
183665,SCHW,2009-07-02,16.780000686645508
183666,SCHW,2009-07-06,17.020000457763672
183667,SCHW,2009-07-07,16.489999771118164
183668,SCHW,2009-07-08,16.559999465942383
183669,SCHW,2009-07-09,16.610000610351562
183670,SCHW,2009-07-10,16.469999313354492
183671,SCHW,2009-07-13,17.360000610351562
183672,SCHW,2009-07-14,17.440000534057617
183673,SCHW,2009-07-15,18.09000015258789
183674,SCHW,2009-07-16,17.649999618530273
183675,SCHW,2009-07-17,17.079999923706055
183676,SCHW,2009-07-20,17.15999984741211
183677,SCHW,2009-07-21,17.030000686645508
183678,SCHW,2009-07-22,17.020000457763672
183679,SCHW,2009-07-23,17.229999542236328
183680,SCHW,2009-07-24,16.600000381469727
183681,SCHW,2009-07-27,17.0
183682,SCHW,2009-07-28,16.989999771118164
183683,SCHW,2009-07-29,16.920000076293945
183684,SCHW,2009-07-30,17.81999969482422
183685,SCHW,2009-07-31,17.8700008392334
183686,SCHW,2009-08-03,18.059999465942383
183687,SCHW,2009-08-04,17.739999771118164
183688,SCHW,2009-08-05,17.709999084472656
183689,SCHW,2009-08-06,18.479999542236328
183690,SCHW,2009-08-07,19.450000762939453
183691,SCHW,2009-08-10,19.149999618530277
183692,SCHW,2009-08-11,18.63999938964844
183693,SCHW,2009-08-12,18.75
183694,SCHW,2009-08-13,18.61000061035156
183695,SCHW,2009-08-14,18.26000022888184
183696,SCHW,2009-08-17,17.389999389648438
183697,SCHW,2009-08-18,17.639999389648438
183698,SCHW,2009-08-19,17.75
183699,SCHW,2009-08-20,17.6200008392334
183700,SCHW,2009-08-21,18.010000228881836
183701,SCHW,2009-08-24,17.8700008392334
183702,SCHW,2009-08-25,18.100000381469727
183703,SCHW,2009-08-26,17.850000381469727
183704,SCHW,2009-08-27,17.84000015258789
183705,SCHW,2009-08-28,17.729999542236328
183706,SCHW,2009-08-31,18.059999465942383
183707,SCHW,2009-09-01,17.559999465942383
183708,SCHW,2009-09-02,17.540000915527344
183709,SCHW,2009-09-03,17.899999618530273
183710,SCHW,2009-09-04,18.100000381469727
183711,SCHW,2009-09-08,18.479999542236328
183712,SCHW,2009-09-09,18.479999542236328
183713,SCHW,2009-09-10,18.36000061035156
183714,SCHW,2009-09-11,17.940000534057617
183715,SCHW,2009-09-14,18.3700008392334
183716,SCHW,2009-09-15,17.850000381469727
183717,SCHW,2009-09-16,18.21999931335449
183718,SCHW,2009-09-17,17.739999771118164
183719,SCHW,2009-09-18,17.610000610351562
183720,SCHW,2009-09-21,18.040000915527344
183721,SCHW,2009-09-22,18.63999938964844
183722,SCHW,2009-09-23,18.84000015258789
183723,SCHW,2009-09-24,18.59000015258789
183724,SCHW,2009-09-25,18.450000762939453
183725,SCHW,2009-09-28,19.09000015258789
183726,SCHW,2009-09-29,19.270000457763672
183727,SCHW,2009-09-30,19.149999618530277
183728,SCHW,2009-10-01,18.540000915527344
183729,SCHW,2009-10-02,18.729999542236328
183730,SCHW,2009-10-05,18.459999084472656
183731,SCHW,2009-10-06,19.239999771118164
183732,SCHW,2009-10-07,19.200000762939453
183733,SCHW,2009-10-08,19.06999969482422
183734,SCHW,2009-10-09,19.489999771118164
183735,SCHW,2009-10-12,19.270000457763672
183736,SCHW,2009-10-13,18.979999542236328
183737,SCHW,2009-10-14,19.280000686645508
183738,SCHW,2009-10-15,18.36000061035156
183739,SCHW,2009-10-16,18.209999084472656
183740,SCHW,2009-10-19,18.530000686645508
183741,SCHW,2009-10-20,18.399999618530277
183742,SCHW,2009-10-21,18.020000457763672
183743,SCHW,2009-10-22,18.100000381469727
183744,SCHW,2009-10-23,17.940000534057617
183745,SCHW,2009-10-26,17.760000228881836
183746,SCHW,2009-10-27,17.719999313354492
183747,SCHW,2009-10-28,17.530000686645508
183748,SCHW,2009-10-29,17.989999771118164
183749,SCHW,2009-10-30,17.34000015258789
183750,SCHW,2009-11-02,17.3799991607666
183751,SCHW,2009-11-03,17.239999771118164
183752,SCHW,2009-11-04,16.940000534057617
183753,SCHW,2009-11-05,17.280000686645508
183754,SCHW,2009-11-06,17.1299991607666
183755,SCHW,2009-11-09,17.829999923706055
183756,SCHW,2009-11-10,17.639999389648438
183757,SCHW,2009-11-11,18.100000381469727
183758,SCHW,2009-11-12,18.030000686645508
183759,SCHW,2009-11-13,18.25
183760,SCHW,2009-11-16,18.68000030517578
183761,SCHW,2009-11-17,18.790000915527344
183762,SCHW,2009-11-18,18.729999542236328
183763,SCHW,2009-11-19,18.309999465942383
183764,SCHW,2009-11-20,18.25
183765,SCHW,2009-11-23,18.200000762939453
183766,SCHW,2009-11-24,18.149999618530277
183767,SCHW,2009-11-25,18.26000022888184
183768,SCHW,2009-11-27,17.739999771118164
183769,SCHW,2009-11-30,18.32999992370605
183770,SCHW,2009-12-01,18.049999237060547
183771,SCHW,2009-12-02,18.21999931335449
183772,SCHW,2009-12-03,17.8799991607666
183773,SCHW,2009-12-04,18.549999237060547
183774,SCHW,2009-12-07,18.290000915527344
183775,SCHW,2009-12-08,18.229999542236328
183776,SCHW,2009-12-09,18.61000061035156
183777,SCHW,2009-12-10,18.3799991607666
183778,SCHW,2009-12-11,18.43000030517578
183779,SCHW,2009-12-14,17.75
183780,SCHW,2009-12-15,17.350000381469727
183781,SCHW,2009-12-16,18.06999969482422
183782,SCHW,2009-12-17,17.860000610351562
183783,SCHW,2009-12-18,18.18000030517578
183784,SCHW,2009-12-21,18.559999465942383
183785,SCHW,2009-12-22,19.059999465942383
183786,SCHW,2009-12-23,19.100000381469727
183787,SCHW,2009-12-24,19.049999237060547
183788,SCHW,2009-12-28,19.0
183789,SCHW,2009-12-29,18.8700008392334
183790,SCHW,2009-12-30,19.040000915527344
183791,SCHW,2009-12-31,18.81999969482422
183792,SCHW,2010-01-04,19.780000686645508
183793,SCHW,2010-01-05,19.71999931335449
183794,SCHW,2010-01-06,19.36000061035156
183795,SCHW,2010-01-07,19.290000915527344
183796,SCHW,2010-01-08,19.15999984741211
183797,SCHW,2010-01-11,19.11000061035156
183798,SCHW,2010-01-12,19.09000015258789
183799,SCHW,2010-01-13,19.100000381469727
183800,SCHW,2010-01-14,19.18000030517578
183801,SCHW,2010-01-15,19.0
183802,SCHW,2010-01-19,19.290000915527344
183803,SCHW,2010-01-20,19.020000457763672
183804,SCHW,2010-01-21,19.149999618530277
183805,SCHW,2010-01-22,18.81999969482422
183806,SCHW,2010-01-25,18.959999084472656
183807,SCHW,2010-01-26,18.6299991607666
183808,SCHW,2010-01-27,18.739999771118164
183809,SCHW,2010-01-28,18.420000076293945
183810,SCHW,2010-01-29,18.290000915527344
183811,SCHW,2010-02-01,18.440000534057617
183812,SCHW,2010-02-02,18.229999542236328
183813,SCHW,2010-02-03,18.170000076293945
183814,SCHW,2010-02-04,17.59000015258789
183815,SCHW,2010-02-05,18.06999969482422
183816,SCHW,2010-02-08,17.719999313354492
183817,SCHW,2010-02-09,17.5
183818,SCHW,2010-02-10,17.8700008392334
183819,SCHW,2010-02-11,17.68000030517578
183820,SCHW,2010-02-12,17.610000610351562
183821,SCHW,2010-02-16,17.809999465942383
183822,SCHW,2010-02-17,17.739999771118164
183823,SCHW,2010-02-18,17.809999465942383
183824,SCHW,2010-02-19,18.729999542236328
183825,SCHW,2010-02-22,18.709999084472656
183826,SCHW,2010-02-23,18.40999984741211
183827,SCHW,2010-02-24,18.43000030517578
183828,SCHW,2010-02-25,18.26000022888184
183829,SCHW,2010-02-26,18.309999465942383
183830,SCHW,2010-03-01,18.25
183831,SCHW,2010-03-02,18.26000022888184
183832,SCHW,2010-03-03,18.1200008392334
183833,SCHW,2010-03-04,18.43000030517578
183834,SCHW,2010-03-05,18.959999084472656
183835,SCHW,2010-03-08,19.040000915527344
183836,SCHW,2010-03-09,18.96999931335449
183837,SCHW,2010-03-10,19.059999465942383
183838,SCHW,2010-03-11,19.100000381469727
183839,SCHW,2010-03-12,18.43000030517578
183840,SCHW,2010-03-15,18.239999771118164
183841,SCHW,2010-03-16,18.46999931335449
183842,SCHW,2010-03-17,18.489999771118164
183843,SCHW,2010-03-18,18.790000915527344
183844,SCHW,2010-03-19,18.57999992370605
183845,SCHW,2010-03-22,18.540000915527344
183846,SCHW,2010-03-23,18.520000457763672
183847,SCHW,2010-03-24,18.450000762939453
183848,SCHW,2010-03-25,18.71999931335449
183849,SCHW,2010-03-26,18.76000022888184
183850,SCHW,2010-03-29,18.729999542236328
183851,SCHW,2010-03-30,18.75
183852,SCHW,2010-03-31,18.690000534057617
183853,SCHW,2010-04-01,18.6200008392334
183854,SCHW,2010-04-05,18.8799991607666
183855,SCHW,2010-04-06,19.239999771118164
183856,SCHW,2010-04-07,19.270000457763672
183857,SCHW,2010-04-08,19.1200008392334
183858,SCHW,2010-04-09,19.229999542236328
183859,SCHW,2010-04-12,19.549999237060547
183860,SCHW,2010-04-13,19.61000061035156
183861,SCHW,2010-04-14,19.350000381469727
183862,SCHW,2010-04-15,19.299999237060547
183863,SCHW,2010-04-16,18.959999084472656
183864,SCHW,2010-04-19,19.059999465942383
183865,SCHW,2010-04-20,19.290000915527344
183866,SCHW,2010-04-21,19.489999771118164
183867,SCHW,2010-04-22,19.600000381469727
183868,SCHW,2010-04-23,19.8799991607666
183869,SCHW,2010-04-26,19.540000915527344
183870,SCHW,2010-04-27,18.8799991607666
183871,SCHW,2010-04-28,18.979999542236328
183872,SCHW,2010-04-29,19.270000457763672
183873,SCHW,2010-04-30,19.290000915527344
183874,SCHW,2010-05-03,19.559999465942383
183875,SCHW,2010-05-04,18.90999984741211
183876,SCHW,2010-05-05,18.809999465942383
183877,SCHW,2010-05-06,18.21999931335449
183878,SCHW,2010-05-07,17.219999313354492
183879,SCHW,2010-05-10,18.1299991607666
183880,SCHW,2010-05-11,17.639999389648438
183881,SCHW,2010-05-12,17.68000030517578
183882,SCHW,2010-05-13,17.5
183883,SCHW,2010-05-14,16.8700008392334
183884,SCHW,2010-05-17,17.3799991607666
183885,SCHW,2010-05-18,16.959999084472656
183886,SCHW,2010-05-19,17.100000381469727
183887,SCHW,2010-05-20,16.219999313354492
183888,SCHW,2010-05-21,16.670000076293945
183889,SCHW,2010-05-24,16.219999313354492
183890,SCHW,2010-05-25,16.389999389648438
183891,SCHW,2010-05-26,16.200000762939453
183892,SCHW,2010-05-27,16.760000228881836
183893,SCHW,2010-05-28,16.34000015258789
183894,SCHW,2010-06-01,15.960000038146973
183895,SCHW,2010-06-02,16.450000762939453
183896,SCHW,2010-06-03,16.700000762939453
183897,SCHW,2010-06-04,16.309999465942383
183898,SCHW,2010-06-07,15.869999885559082
183899,SCHW,2010-06-08,16.010000228881836
183900,SCHW,2010-06-09,15.739999771118164
183901,SCHW,2010-06-10,16.1200008392334
183902,SCHW,2010-06-11,16.31999969482422
183903,SCHW,2010-06-14,15.850000381469728
183904,SCHW,2010-06-15,15.949999809265137
183905,SCHW,2010-06-16,15.779999732971191
183906,SCHW,2010-06-17,15.399999618530272
183907,SCHW,2010-06-18,15.449999809265137
183908,SCHW,2010-06-21,15.289999961853027
183909,SCHW,2010-06-22,14.890000343322754
183910,SCHW,2010-06-23,14.890000343322754
183911,SCHW,2010-06-24,14.619999885559082
183912,SCHW,2010-06-25,14.9399995803833
183913,SCHW,2010-06-28,14.979999542236328
183914,SCHW,2010-06-29,14.18000030517578
183915,SCHW,2010-06-30,14.18000030517578
183916,SCHW,2010-07-01,13.9399995803833
183917,SCHW,2010-07-02,13.9399995803833
183918,SCHW,2010-07-06,14.130000114440918
183919,SCHW,2010-07-07,14.239999771118164
183920,SCHW,2010-07-08,14.109999656677246
183921,SCHW,2010-07-09,14.239999771118164
183922,SCHW,2010-07-12,14.420000076293944
183923,SCHW,2010-07-13,14.59000015258789
183924,SCHW,2010-07-14,14.5
183925,SCHW,2010-07-15,14.550000190734863
183926,SCHW,2010-07-16,15.140000343322754
183927,SCHW,2010-07-19,15.170000076293944
183928,SCHW,2010-07-20,15.079999923706056
183929,SCHW,2010-07-21,14.699999809265137
183930,SCHW,2010-07-22,15.119999885559082
183931,SCHW,2010-07-23,15.220000267028809
183932,SCHW,2010-07-26,15.329999923706056
183933,SCHW,2010-07-27,15.239999771118164
183934,SCHW,2010-07-28,15.0
183935,SCHW,2010-07-29,15.039999961853027
183936,SCHW,2010-07-30,14.789999961853027
183937,SCHW,2010-08-02,15.0
183938,SCHW,2010-08-03,14.899999618530272
183939,SCHW,2010-08-04,15.399999618530272
183940,SCHW,2010-08-05,15.43000030517578
183941,SCHW,2010-08-06,15.279999732971191
183942,SCHW,2010-08-09,15.43000030517578
183943,SCHW,2010-08-10,15.220000267028809
183944,SCHW,2010-08-11,14.65999984741211
183945,SCHW,2010-08-12,14.75
183946,SCHW,2010-08-13,14.520000457763672
183947,SCHW,2010-08-16,14.25
183948,SCHW,2010-08-17,14.420000076293944
183949,SCHW,2010-08-18,14.350000381469728
183950,SCHW,2010-08-19,14.0
183951,SCHW,2010-08-20,14.130000114440918
183952,SCHW,2010-08-23,14.109999656677246
183953,SCHW,2010-08-24,13.760000228881836
183954,SCHW,2010-08-25,13.489999771118164
183955,SCHW,2010-08-26,13.149999618530272
183956,SCHW,2010-08-27,13.220000267028809
183957,SCHW,2010-08-30,12.81999969482422
183958,SCHW,2010-08-31,12.760000228881836
183959,SCHW,2010-09-01,13.539999961853027
183960,SCHW,2010-09-02,13.770000457763672
183961,SCHW,2010-09-03,13.859999656677246
183962,SCHW,2010-09-07,13.59000015258789
183963,SCHW,2010-09-08,13.729999542236328
183964,SCHW,2010-09-09,13.520000457763672
183965,SCHW,2010-09-10,13.670000076293944
183966,SCHW,2010-09-13,14.020000457763672
183967,SCHW,2010-09-14,13.850000381469728
183968,SCHW,2010-09-15,13.920000076293944
183969,SCHW,2010-09-16,13.670000076293944
183970,SCHW,2010-09-17,13.729999542236328
183971,SCHW,2010-09-20,13.979999542236328
183972,SCHW,2010-09-21,13.920000076293944
183973,SCHW,2010-09-22,13.630000114440918
183974,SCHW,2010-09-23,13.470000267028809
183975,SCHW,2010-09-24,13.970000267028809
183976,SCHW,2010-09-27,13.93000030517578
183977,SCHW,2010-09-28,14.1899995803833
183978,SCHW,2010-09-29,13.949999809265137
183979,SCHW,2010-09-30,13.899999618530272
183980,SCHW,2010-10-01,14.130000114440918
183981,SCHW,2010-10-04,14.020000457763672
183982,SCHW,2010-10-05,14.359999656677246
183983,SCHW,2010-10-06,14.25
183984,SCHW,2010-10-07,14.149999618530272
183985,SCHW,2010-10-08,14.199999809265137
183986,SCHW,2010-10-11,13.979999542236328
183987,SCHW,2010-10-12,14.029999732971191
183988,SCHW,2010-10-13,14.06999969482422
183989,SCHW,2010-10-14,14.09000015258789
183990,SCHW,2010-10-15,14.510000228881836
183991,SCHW,2010-10-18,14.989999771118164
183992,SCHW,2010-10-19,14.800000190734863
183993,SCHW,2010-10-20,14.880000114440918
183994,SCHW,2010-10-21,14.880000114440918
183995,SCHW,2010-10-22,14.979999542236328
183996,SCHW,2010-10-25,15.0
183997,SCHW,2010-10-26,15.050000190734863
183998,SCHW,2010-10-27,15.520000457763672
183999,SCHW,2010-10-28,15.4399995803833
184000,SCHW,2010-10-29,15.40999984741211
184001,SCHW,2010-11-01,15.43000030517578
184002,SCHW,2010-11-02,15.390000343322754
184003,SCHW,2010-11-03,15.489999771118164
184004,SCHW,2010-11-04,15.84000015258789
184005,SCHW,2010-11-05,16.100000381469727
184006,SCHW,2010-11-08,15.789999961853027
184007,SCHW,2010-11-09,15.529999732971191
184008,SCHW,2010-11-10,15.380000114440918
184009,SCHW,2010-11-11,15.109999656677246
184010,SCHW,2010-11-12,15.15999984741211
184011,SCHW,2010-11-15,15.149999618530272
184012,SCHW,2010-11-16,15.050000190734863
184013,SCHW,2010-11-17,15.039999961853027
184014,SCHW,2010-11-18,15.18000030517578
184015,SCHW,2010-11-19,15.079999923706056
184016,SCHW,2010-11-22,14.970000267028809
184017,SCHW,2010-11-23,14.899999618530272
184018,SCHW,2010-11-24,15.199999809265137
184019,SCHW,2010-11-26,15.050000190734863
184020,SCHW,2010-11-29,15.029999732971191
184021,SCHW,2010-11-30,15.029999732971191
184022,SCHW,2010-12-01,15.6899995803833
184023,SCHW,2010-12-02,16.15999984741211
184024,SCHW,2010-12-03,16.1299991607666
184025,SCHW,2010-12-06,16.209999084472656
184026,SCHW,2010-12-07,16.270000457763672
184027,SCHW,2010-12-08,16.809999465942383
184028,SCHW,2010-12-09,16.809999465942383
184029,SCHW,2010-12-10,16.719999313354492
184030,SCHW,2010-12-13,16.770000457763672
184031,SCHW,2010-12-14,16.739999771118164
184032,SCHW,2010-12-15,16.790000915527344
184033,SCHW,2010-12-16,17.0
184034,SCHW,2010-12-17,16.809999465942383
184035,SCHW,2010-12-20,16.829999923706055
184036,SCHW,2010-12-21,16.950000762939453
184037,SCHW,2010-12-22,17.079999923706055
184038,SCHW,2010-12-23,17.020000457763672
184039,SCHW,2010-12-27,17.420000076293945
184040,SCHW,2010-12-28,17.399999618530273
184041,SCHW,2010-12-29,17.290000915527344
184042,SCHW,2010-12-30,17.149999618530273
184043,SCHW,2010-12-31,17.110000610351562
184044,SCHW,2011-01-03,17.5
184045,SCHW,2011-01-04,17.219999313354492
184046,SCHW,2011-01-05,18.07999992370605
184047,SCHW,2011-01-06,17.969999313354492
184048,SCHW,2011-01-07,17.889999389648438
184049,SCHW,2011-01-10,17.950000762939453
184050,SCHW,2011-01-11,17.90999984741211
184051,SCHW,2011-01-12,18.15999984741211
184052,SCHW,2011-01-13,18.549999237060547
184053,SCHW,2011-01-14,18.82999992370605
184054,SCHW,2011-01-18,18.8700008392334
184055,SCHW,2011-01-19,18.309999465942383
184056,SCHW,2011-01-20,18.309999465942383
184057,SCHW,2011-01-21,18.190000534057617
184058,SCHW,2011-01-24,18.290000915527344
184059,SCHW,2011-01-25,18.07999992370605
184060,SCHW,2011-01-26,18.040000915527344
184061,SCHW,2011-01-27,18.13999938964844
184062,SCHW,2011-01-28,17.790000915527344
184063,SCHW,2011-01-31,18.049999237060547
184064,SCHW,2011-02-01,18.51000022888184
184065,SCHW,2011-02-02,18.43000030517578
184066,SCHW,2011-02-03,17.84000015258789
184067,SCHW,2011-02-04,18.1200008392334
184068,SCHW,2011-02-07,18.549999237060547
184069,SCHW,2011-02-08,19.040000915527344
184070,SCHW,2011-02-09,18.75
184071,SCHW,2011-02-10,19.09000015258789
184072,SCHW,2011-02-11,19.25
184073,SCHW,2011-02-14,19.15999984741211
184074,SCHW,2011-02-15,19.3799991607666
184075,SCHW,2011-02-16,19.350000381469727
184076,SCHW,2011-02-17,19.420000076293945
184077,SCHW,2011-02-18,19.450000762939453
184078,SCHW,2011-02-22,18.850000381469727
184079,SCHW,2011-02-23,18.75
184080,SCHW,2011-02-24,18.76000022888184
184081,SCHW,2011-02-25,18.90999984741211
184082,SCHW,2011-02-28,18.96999931335449
184083,SCHW,2011-03-01,18.65999984741211
184084,SCHW,2011-03-02,18.549999237060547
184085,SCHW,2011-03-03,18.959999084472656
184086,SCHW,2011-03-04,18.65999984741211
184087,SCHW,2011-03-07,18.559999465942383
184088,SCHW,2011-03-08,19.11000061035156
184089,SCHW,2011-03-09,18.899999618530277
184090,SCHW,2011-03-10,18.479999542236328
184091,SCHW,2011-03-11,18.690000534057617
184092,SCHW,2011-03-14,18.5
184093,SCHW,2011-03-15,17.850000381469727
184094,SCHW,2011-03-16,17.15999984741211
184095,SCHW,2011-03-17,17.5
184096,SCHW,2011-03-18,17.559999465942383
184097,SCHW,2011-03-21,17.649999618530273
184098,SCHW,2011-03-22,17.790000915527344
184099,SCHW,2011-03-23,17.889999389648438
184100,SCHW,2011-03-24,18.06999969482422
184101,SCHW,2011-03-25,18.09000015258789
184102,SCHW,2011-03-28,17.950000762939453
184103,SCHW,2011-03-29,17.8700008392334
184104,SCHW,2011-03-30,18.31999969482422
184105,SCHW,2011-03-31,18.030000686645508
184106,SCHW,2011-04-01,18.51000022888184
184107,SCHW,2011-04-04,18.489999771118164
184108,SCHW,2011-04-05,18.670000076293945
184109,SCHW,2011-04-06,18.71999931335449
184110,SCHW,2011-04-07,18.46999931335449
184111,SCHW,2011-04-08,18.350000381469727
184112,SCHW,2011-04-11,18.350000381469727
184113,SCHW,2011-04-12,18.25
184114,SCHW,2011-04-13,18.18000030517578
184115,SCHW,2011-04-14,18.21999931335449
184116,SCHW,2011-04-15,18.61000061035156
184117,SCHW,2011-04-18,18.040000915527344
184118,SCHW,2011-04-19,17.8799991607666
184119,SCHW,2011-04-20,18.59000015258789
184120,SCHW,2011-04-21,18.700000762939453
184121,SCHW,2011-04-25,18.479999542236328
184122,SCHW,2011-04-26,18.61000061035156
184123,SCHW,2011-04-27,18.6200008392334
184124,SCHW,2011-04-28,18.56999969482422
184125,SCHW,2011-04-29,18.309999465942383
184126,SCHW,2011-05-02,18.200000762939453
184127,SCHW,2011-05-03,18.040000915527344
184128,SCHW,2011-05-04,17.8799991607666
184129,SCHW,2011-05-05,17.81999969482422
184130,SCHW,2011-05-06,18.059999465942383
184131,SCHW,2011-05-09,17.920000076293945
184132,SCHW,2011-05-10,18.34000015258789
184133,SCHW,2011-05-11,18.149999618530277
184134,SCHW,2011-05-12,17.979999542236328
184135,SCHW,2011-05-13,17.639999389648438
184136,SCHW,2011-05-16,17.450000762939453
184137,SCHW,2011-05-17,17.360000610351562
184138,SCHW,2011-05-18,17.670000076293945
184139,SCHW,2011-05-19,17.6200008392334
184140,SCHW,2011-05-20,17.31999969482422
184141,SCHW,2011-05-23,17.190000534057617
184142,SCHW,2011-05-24,17.329999923706055
184143,SCHW,2011-05-25,17.5
184144,SCHW,2011-05-26,17.420000076293945
184145,SCHW,2011-05-27,17.540000915527344
184146,SCHW,2011-05-31,18.010000228881836
184147,SCHW,2011-06-01,17.110000610351562
184148,SCHW,2011-06-02,17.059999465942383
184149,SCHW,2011-06-03,16.760000228881836
184150,SCHW,2011-06-06,16.360000610351562
184151,SCHW,2011-06-07,16.139999389648438
184152,SCHW,2011-06-08,15.869999885559082
184153,SCHW,2011-06-09,16.260000228881836
184154,SCHW,2011-06-10,16.040000915527344
184155,SCHW,2011-06-13,16.010000228881836
184156,SCHW,2011-06-14,16.309999465942383
184157,SCHW,2011-06-15,16.059999465942383
184158,SCHW,2011-06-16,15.899999618530272
184159,SCHW,2011-06-17,15.90999984741211
184160,SCHW,2011-06-20,16.100000381469727
184161,SCHW,2011-06-21,16.420000076293945
184162,SCHW,2011-06-22,16.079999923706055
184163,SCHW,2011-06-23,16.030000686645508
184164,SCHW,2011-06-24,15.779999732971191
184165,SCHW,2011-06-27,15.8100004196167
184166,SCHW,2011-06-28,15.979999542236328
184167,SCHW,2011-06-29,16.3700008392334
184168,SCHW,2011-06-30,16.450000762939453
184169,SCHW,2011-07-01,16.719999313354492
184170,SCHW,2011-07-05,16.440000534057617
184171,SCHW,2011-07-06,15.789999961853027
184172,SCHW,2011-07-07,16.1200008392334
184173,SCHW,2011-07-08,15.600000381469728
184174,SCHW,2011-07-11,15.399999618530272
184175,SCHW,2011-07-12,15.40999984741211
184176,SCHW,2011-07-13,15.4399995803833
184177,SCHW,2011-07-14,15.199999809265137
184178,SCHW,2011-07-15,15.010000228881836
184179,SCHW,2011-07-18,14.970000267028809
184180,SCHW,2011-07-19,15.220000267028809
184181,SCHW,2011-07-20,15.279999732971191
184182,SCHW,2011-07-21,15.640000343322754
184183,SCHW,2011-07-22,15.4399995803833
184184,SCHW,2011-07-25,15.3100004196167
184185,SCHW,2011-07-26,15.300000190734863
184186,SCHW,2011-07-27,14.920000076293944
184187,SCHW,2011-07-28,14.90999984741211
184188,SCHW,2011-07-29,14.93000030517578
184189,SCHW,2011-08-01,15.050000190734863
184190,SCHW,2011-08-02,14.550000190734863
184191,SCHW,2011-08-03,15.010000228881836
184192,SCHW,2011-08-04,14.18000030517578
184193,SCHW,2011-08-05,13.65999984741211
184194,SCHW,2011-08-08,12.40999984741211
184195,SCHW,2011-08-09,12.579999923706056
184196,SCHW,2011-08-10,12.050000190734863
184197,SCHW,2011-08-11,12.140000343322754
184198,SCHW,2011-08-12,12.289999961853027
184199,SCHW,2011-08-15,12.479999542236328
184200,SCHW,2011-08-16,12.460000038146973
184201,SCHW,2011-08-17,12.550000190734863
184202,SCHW,2011-08-18,11.800000190734863
184203,SCHW,2011-08-19,11.170000076293944
184204,SCHW,2011-08-22,11.279999732971191
184205,SCHW,2011-08-23,11.970000267028809
184206,SCHW,2011-08-24,12.15999984741211
184207,SCHW,2011-08-25,11.75
184208,SCHW,2011-08-26,12.010000228881836
184209,SCHW,2011-08-29,12.520000457763672
184210,SCHW,2011-08-30,12.359999656677246
184211,SCHW,2011-08-31,12.350000381469728
184212,SCHW,2011-09-01,12.039999961853027
184213,SCHW,2011-09-02,11.539999961853027
184214,SCHW,2011-09-06,11.329999923706056
184215,SCHW,2011-09-07,11.850000381469728
184216,SCHW,2011-09-08,11.619999885559082
184217,SCHW,2011-09-09,11.270000457763672
184218,SCHW,2011-09-12,11.460000038146973
184219,SCHW,2011-09-13,11.619999885559082
184220,SCHW,2011-09-14,11.890000343322754
184221,SCHW,2011-09-15,12.25
184222,SCHW,2011-09-16,12.34000015258789
184223,SCHW,2011-09-19,11.93000030517578
184224,SCHW,2011-09-20,11.869999885559082
184225,SCHW,2011-09-21,11.260000228881836
184226,SCHW,2011-09-22,11.029999732971191
184227,SCHW,2011-09-23,11.380000114440918
184228,SCHW,2011-09-26,11.609999656677246
184229,SCHW,2011-09-27,11.579999923706056
184230,SCHW,2011-09-28,11.329999923706056
184231,SCHW,2011-09-29,11.630000114440918
184232,SCHW,2011-09-30,11.270000457763672
184233,SCHW,2011-10-03,10.93000030517578
184234,SCHW,2011-10-04,11.369999885559082
184235,SCHW,2011-10-05,11.760000228881836
184236,SCHW,2011-10-06,12.039999961853027
184237,SCHW,2011-10-07,11.640000343322754
184238,SCHW,2011-10-10,12.270000457763672
184239,SCHW,2011-10-11,12.229999542236328
184240,SCHW,2011-10-12,12.579999923706056
184241,SCHW,2011-10-13,12.649999618530272
184242,SCHW,2011-10-14,12.75
184243,SCHW,2011-10-17,11.9399995803833
184244,SCHW,2011-10-18,12.1899995803833
184245,SCHW,2011-10-19,11.949999809265137
184246,SCHW,2011-10-20,12.0
184247,SCHW,2011-10-21,12.260000228881836
184248,SCHW,2011-10-24,12.770000457763672
184249,SCHW,2011-10-25,12.1899995803833
184250,SCHW,2011-10-26,12.18000030517578
184251,SCHW,2011-10-27,13.40999984741211
184252,SCHW,2011-10-28,12.859999656677246
184253,SCHW,2011-10-31,12.279999732971191
184254,SCHW,2011-11-01,11.75
184255,SCHW,2011-11-02,12.289999961853027
184256,SCHW,2011-11-03,12.899999618530272
184257,SCHW,2011-11-04,12.65999984741211
184258,SCHW,2011-11-07,12.720000267028809
184259,SCHW,2011-11-08,12.880000114440918
184260,SCHW,2011-11-09,11.949999809265137
184261,SCHW,2011-11-10,12.100000381469728
184262,SCHW,2011-11-11,12.359999656677246
184263,SCHW,2011-11-14,12.15999984741211
184264,SCHW,2011-11-15,12.039999961853027
184265,SCHW,2011-11-16,11.649999618530272
184266,SCHW,2011-11-17,11.390000343322754
184267,SCHW,2011-11-18,11.260000228881836
184268,SCHW,2011-11-21,10.960000038146973
184269,SCHW,2011-11-22,10.789999961853027
184270,SCHW,2011-11-23,10.75
184271,SCHW,2011-11-25,10.770000457763672
184272,SCHW,2011-11-28,11.300000190734863
184273,SCHW,2011-11-29,11.06999969482422
184274,SCHW,2011-11-30,11.960000038146973
184275,SCHW,2011-12-01,11.93000030517578
184276,SCHW,2011-12-02,11.670000076293944
184277,SCHW,2011-12-05,12.229999542236328
184278,SCHW,2011-12-06,12.220000267028809
184279,SCHW,2011-12-07,12.199999809265137
184280,SCHW,2011-12-08,11.68000030517578
184281,SCHW,2011-12-09,11.970000267028809
184282,SCHW,2011-12-12,11.720000267028809
184283,SCHW,2011-12-13,11.529999732971191
184284,SCHW,2011-12-14,10.970000267028809
184285,SCHW,2011-12-15,10.869999885559082
184286,SCHW,2011-12-16,10.850000381469728
184287,SCHW,2011-12-19,10.779999732971191
184288,SCHW,2011-12-20,11.329999923706056
184289,SCHW,2011-12-21,11.1899995803833
184290,SCHW,2011-12-22,11.4399995803833
184291,SCHW,2011-12-23,11.539999961853027
184292,SCHW,2011-12-27,11.520000457763672
184293,SCHW,2011-12-28,11.229999542236328
184294,SCHW,2011-12-29,11.300000190734863
184295,SCHW,2011-12-30,11.260000228881836
184296,SCHW,2012-01-03,11.710000038146973
184297,SCHW,2012-01-04,11.729999542236328
184298,SCHW,2012-01-05,11.920000076293944
184299,SCHW,2012-01-06,12.039999961853027
184300,SCHW,2012-01-09,12.119999885559082
184301,SCHW,2012-01-10,12.3100004196167
184302,SCHW,2012-01-11,12.460000038146973
184303,SCHW,2012-01-12,12.470000267028809
184304,SCHW,2012-01-13,12.15999984741211
184305,SCHW,2012-01-17,12.149999618530272
184306,SCHW,2012-01-18,12.020000457763672
184307,SCHW,2012-01-19,12.460000038146973
184308,SCHW,2012-01-20,12.8100004196167
184309,SCHW,2012-01-23,12.640000343322754
184310,SCHW,2012-01-24,12.479999542236328
184311,SCHW,2012-01-25,12.140000343322754
184312,SCHW,2012-01-26,11.609999656677246
184313,SCHW,2012-01-27,11.670000076293944
184314,SCHW,2012-01-30,11.640000343322754
184315,SCHW,2012-01-31,11.649999618530272
184316,SCHW,2012-02-01,11.90999984741211
184317,SCHW,2012-02-02,12.119999885559082
184318,SCHW,2012-02-03,12.8100004196167
184319,SCHW,2012-02-06,12.699999809265137
184320,SCHW,2012-02-07,12.34000015258789
184321,SCHW,2012-02-08,12.449999809265137
184322,SCHW,2012-02-09,12.359999656677246
184323,SCHW,2012-02-10,12.18000030517578
184324,SCHW,2012-02-13,12.31999969482422
184325,SCHW,2012-02-14,12.34000015258789
184326,SCHW,2012-02-15,12.369999885559082
184327,SCHW,2012-02-16,12.739999771118164
184328,SCHW,2012-02-17,12.869999885559082
184329,SCHW,2012-02-21,12.829999923706056
184330,SCHW,2012-02-22,12.770000457763672
184331,SCHW,2012-02-23,13.210000038146973
184332,SCHW,2012-02-24,13.520000457763672
184333,SCHW,2012-02-27,13.479999542236328
184334,SCHW,2012-02-28,13.739999771118164
184335,SCHW,2012-02-29,13.880000114440918
184336,SCHW,2012-03-01,13.90999984741211
184337,SCHW,2012-03-02,13.81999969482422
184338,SCHW,2012-03-05,13.829999923706056
184339,SCHW,2012-03-06,13.56999969482422
184340,SCHW,2012-03-07,13.800000190734863
184341,SCHW,2012-03-08,13.920000076293944
184342,SCHW,2012-03-09,14.130000114440918
184343,SCHW,2012-03-12,14.100000381469728
184344,SCHW,2012-03-13,14.56999969482422
184345,SCHW,2012-03-14,14.640000343322754
184346,SCHW,2012-03-15,15.300000190734863
184347,SCHW,2012-03-16,15.31999969482422
184348,SCHW,2012-03-19,15.3100004196167
184349,SCHW,2012-03-20,15.380000114440918
184350,SCHW,2012-03-21,15.260000228881836
184351,SCHW,2012-03-22,14.880000114440918
184352,SCHW,2012-03-23,15.020000457763672
184353,SCHW,2012-03-26,15.229999542236328
184354,SCHW,2012-03-27,14.920000076293944
184355,SCHW,2012-03-28,14.479999542236328
184356,SCHW,2012-03-29,14.270000457763672
184357,SCHW,2012-03-30,14.369999885559082
184358,SCHW,2012-04-02,14.550000190734863
184359,SCHW,2012-04-03,14.760000228881836
184360,SCHW,2012-04-04,14.470000267028809
184361,SCHW,2012-04-05,14.25
184362,SCHW,2012-04-09,14.079999923706056
184363,SCHW,2012-04-10,13.75
184364,SCHW,2012-04-11,13.880000114440918
184365,SCHW,2012-04-12,14.239999771118164
184366,SCHW,2012-04-13,13.869999885559082
184367,SCHW,2012-04-16,13.75
184368,SCHW,2012-04-17,13.989999771118164
184369,SCHW,2012-04-18,14.010000228881836
184370,SCHW,2012-04-19,13.979999542236328
184371,SCHW,2012-04-20,14.020000457763672
184372,SCHW,2012-04-23,13.81999969482422
184373,SCHW,2012-04-24,13.850000381469728
184374,SCHW,2012-04-25,14.09000015258789
184375,SCHW,2012-04-26,14.34000015258789
184376,SCHW,2012-04-27,14.3100004196167
184377,SCHW,2012-04-30,14.279999732971191
184378,SCHW,2012-05-01,14.140000343322754
184379,SCHW,2012-05-02,13.720000267028809
184380,SCHW,2012-05-03,13.699999809265137
184381,SCHW,2012-05-04,13.529999732971191
184382,SCHW,2012-05-07,13.520000457763672
184383,SCHW,2012-05-08,13.350000381469728
184384,SCHW,2012-05-09,13.149999618530272
184385,SCHW,2012-05-10,13.039999961853027
184386,SCHW,2012-05-11,13.109999656677246
184387,SCHW,2012-05-14,12.90999984741211
184388,SCHW,2012-05-15,12.869999885559082
184389,SCHW,2012-05-16,12.75
184390,SCHW,2012-05-17,12.56999969482422
184391,SCHW,2012-05-18,12.329999923706056
184392,SCHW,2012-05-21,12.65999984741211
184393,SCHW,2012-05-22,12.729999542236328
184394,SCHW,2012-05-23,12.609999656677246
184395,SCHW,2012-05-24,12.630000114440918
184396,SCHW,2012-05-25,12.800000190734863
184397,SCHW,2012-05-29,13.0
184398,SCHW,2012-05-30,12.520000457763672
184399,SCHW,2012-05-31,12.460000038146973
184400,SCHW,2012-06-01,12.100000381469728
184401,SCHW,2012-06-04,11.829999923706056
184402,SCHW,2012-06-05,12.140000343322754
184403,SCHW,2012-06-06,12.420000076293944
184404,SCHW,2012-06-07,12.25
184405,SCHW,2012-06-08,12.300000190734863
184406,SCHW,2012-06-11,12.140000343322754
184407,SCHW,2012-06-12,12.239999771118164
184408,SCHW,2012-06-13,12.140000343322754
184409,SCHW,2012-06-14,12.359999656677246
184410,SCHW,2012-06-15,12.670000076293944
184411,SCHW,2012-06-18,12.579999923706056
184412,SCHW,2012-06-19,12.699999809265137
184413,SCHW,2012-06-20,12.729999542236328
184414,SCHW,2012-06-21,12.25
184415,SCHW,2012-06-22,12.369999885559082
184416,SCHW,2012-06-25,12.06999969482422
184417,SCHW,2012-06-26,12.210000038146973
184418,SCHW,2012-06-27,12.399999618530272
184419,SCHW,2012-06-28,12.539999961853027
184420,SCHW,2012-06-29,12.93000030517578
184421,SCHW,2012-07-02,12.93000030517578
184422,SCHW,2012-07-03,13.029999732971191
184423,SCHW,2012-07-05,12.81999969482422
184424,SCHW,2012-07-06,12.640000343322754
184425,SCHW,2012-07-09,12.5
184426,SCHW,2012-07-10,12.40999984741211
184427,SCHW,2012-07-11,12.56999969482422
184428,SCHW,2012-07-12,12.390000343322754
184429,SCHW,2012-07-13,12.6899995803833
184430,SCHW,2012-07-16,12.670000076293944
184431,SCHW,2012-07-17,13.010000228881836
184432,SCHW,2012-07-18,13.0
184433,SCHW,2012-07-19,12.93000030517578
184434,SCHW,2012-07-20,12.489999771118164
184435,SCHW,2012-07-23,12.220000267028809
184436,SCHW,2012-07-24,12.140000343322754
184437,SCHW,2012-07-25,12.31999969482422
184438,SCHW,2012-07-26,12.619999885559082
184439,SCHW,2012-07-27,12.920000076293944
184440,SCHW,2012-07-30,12.779999732971191
184441,SCHW,2012-07-31,12.630000114440918
184442,SCHW,2012-08-01,12.449999809265137
184443,SCHW,2012-08-02,12.220000267028809
184444,SCHW,2012-08-03,12.800000190734863
184445,SCHW,2012-08-06,12.880000114440918
184446,SCHW,2012-08-07,13.199999809265137
184447,SCHW,2012-08-08,13.020000457763672
184448,SCHW,2012-08-09,13.010000228881836
184449,SCHW,2012-08-10,12.880000114440918
184450,SCHW,2012-08-13,12.899999618530272
184451,SCHW,2012-08-14,12.850000381469728
184452,SCHW,2012-08-15,13.050000190734863
184453,SCHW,2012-08-16,13.3100004196167
184454,SCHW,2012-08-17,13.199999809265137
184455,SCHW,2012-08-20,13.140000343322754
184456,SCHW,2012-08-21,13.199999809265137
184457,SCHW,2012-08-22,13.119999885559082
184458,SCHW,2012-08-23,13.0
184459,SCHW,2012-08-24,13.270000457763672
184460,SCHW,2012-08-27,13.100000381469728
184461,SCHW,2012-08-28,13.140000343322754
184462,SCHW,2012-08-29,13.390000343322754
184463,SCHW,2012-08-30,13.420000076293944
184464,SCHW,2012-08-31,13.489999771118164
184465,SCHW,2012-09-04,13.329999923706056
184466,SCHW,2012-09-05,13.34000015258789
184467,SCHW,2012-09-06,13.960000038146973
184468,SCHW,2012-09-07,14.029999732971191
184469,SCHW,2012-09-10,13.920000076293944
184470,SCHW,2012-09-11,13.920000076293944
184471,SCHW,2012-09-12,14.010000228881836
184472,SCHW,2012-09-13,14.3100004196167
184473,SCHW,2012-09-14,14.43000030517578
184474,SCHW,2012-09-17,14.1899995803833
184475,SCHW,2012-09-18,13.9399995803833
184476,SCHW,2012-09-19,13.649999618530272
184477,SCHW,2012-09-20,13.4399995803833
184478,SCHW,2012-09-21,13.579999923706056
184479,SCHW,2012-09-24,13.43000030517578
184480,SCHW,2012-09-25,12.890000343322754
184481,SCHW,2012-09-26,12.899999618530272
184482,SCHW,2012-09-27,12.880000114440918
184483,SCHW,2012-09-28,12.789999961853027
184484,SCHW,2012-10-01,12.880000114440918
184485,SCHW,2012-10-02,12.899999618530272
184486,SCHW,2012-10-03,12.760000228881836
184487,SCHW,2012-10-04,13.09000015258789
184488,SCHW,2012-10-05,13.25
184489,SCHW,2012-10-08,13.149999618530272
184490,SCHW,2012-10-09,12.93000030517578
184491,SCHW,2012-10-10,12.970000267028809
184492,SCHW,2012-10-11,13.170000076293944
184493,SCHW,2012-10-12,12.949999809265137
184494,SCHW,2012-10-15,13.029999732971191
184495,SCHW,2012-10-16,13.31999969482422
184496,SCHW,2012-10-17,13.619999885559082
184497,SCHW,2012-10-18,13.640000343322754
184498,SCHW,2012-10-19,13.31999969482422
184499,SCHW,2012-10-22,13.350000381469728
184500,SCHW,2012-10-23,13.220000267028809
184501,SCHW,2012-10-24,13.31999969482422
184502,SCHW,2012-10-25,13.510000228881836
184503,SCHW,2012-10-26,13.470000267028809
184504,SCHW,2012-10-31,13.579999923706056
184505,SCHW,2012-11-01,13.640000343322754
184506,SCHW,2012-11-02,13.739999771118164
184507,SCHW,2012-11-05,13.890000343322754
184508,SCHW,2012-11-06,13.890000343322754
184509,SCHW,2012-11-07,13.31999969482422
184510,SCHW,2012-11-08,13.199999809265137
184511,SCHW,2012-11-09,13.0600004196167
184512,SCHW,2012-11-12,12.949999809265137
184513,SCHW,2012-11-13,12.68000030517578
184514,SCHW,2012-11-14,12.5
184515,SCHW,2012-11-15,12.729999542236328
184516,SCHW,2012-11-16,12.779999732971191
184517,SCHW,2012-11-19,12.890000343322754
184518,SCHW,2012-11-20,12.970000267028809
184519,SCHW,2012-11-21,13.0600004196167
184520,SCHW,2012-11-23,13.229999542236328
184521,SCHW,2012-11-26,13.149999618530272
184522,SCHW,2012-11-27,13.029999732971191
184523,SCHW,2012-11-28,13.140000343322754
184524,SCHW,2012-11-29,13.09000015258789
184525,SCHW,2012-11-30,13.100000381469728
184526,SCHW,2012-12-03,12.989999771118164
184527,SCHW,2012-12-04,12.880000114440918
184528,SCHW,2012-12-05,12.93000030517578
184529,SCHW,2012-12-06,13.0600004196167
184530,SCHW,2012-12-07,13.420000076293944
184531,SCHW,2012-12-10,13.369999885559082
184532,SCHW,2012-12-11,13.670000076293944
184533,SCHW,2012-12-12,13.670000076293944
184534,SCHW,2012-12-13,13.75
184535,SCHW,2012-12-14,13.699999809265137
184536,SCHW,2012-12-17,13.869999885559082
184537,SCHW,2012-12-18,14.210000038146973
184538,SCHW,2012-12-19,14.470000267028809
184539,SCHW,2012-12-20,14.460000038146973
184540,SCHW,2012-12-21,14.31999969482422
184541,SCHW,2012-12-24,14.329999923706056
184542,SCHW,2012-12-26,14.260000228881836
184543,SCHW,2012-12-27,14.210000038146973
184544,SCHW,2012-12-28,14.140000343322754
184545,SCHW,2012-12-31,14.359999656677246
184546,SCHW,2013-01-02,15.079999923706056
184547,SCHW,2013-01-03,15.0600004196167
184548,SCHW,2013-01-04,15.460000038146973
184549,SCHW,2013-01-07,15.270000457763672
184550,SCHW,2013-01-08,15.220000267028809
184551,SCHW,2013-01-09,15.130000114440918
184552,SCHW,2013-01-10,15.329999923706056
184553,SCHW,2013-01-11,15.390000343322754
184554,SCHW,2013-01-14,15.270000457763672
184555,SCHW,2013-01-15,15.289999961853027
184556,SCHW,2013-01-16,15.050000190734863
184557,SCHW,2013-01-17,15.25
184558,SCHW,2013-01-18,15.449999809265137
184559,SCHW,2013-01-22,15.710000038146973
184560,SCHW,2013-01-23,15.640000343322754
184561,SCHW,2013-01-24,15.8100004196167
184562,SCHW,2013-01-25,16.049999237060547
184563,SCHW,2013-01-28,16.100000381469727
184564,SCHW,2013-01-29,16.469999313354492
184565,SCHW,2013-01-30,16.510000228881836
184566,SCHW,2013-01-31,16.530000686645508
184567,SCHW,2013-02-01,16.75
184568,SCHW,2013-02-04,16.389999389648438
184569,SCHW,2013-02-05,16.649999618530273
184570,SCHW,2013-02-06,16.790000915527344
184571,SCHW,2013-02-07,17.110000610351562
184572,SCHW,2013-02-08,16.889999389648438
184573,SCHW,2013-02-11,16.729999542236328
184574,SCHW,2013-02-12,16.860000610351562
184575,SCHW,2013-02-13,16.920000076293945
184576,SCHW,2013-02-14,16.920000076293945
184577,SCHW,2013-02-15,16.899999618530273
184578,SCHW,2013-02-19,17.100000381469727
184579,SCHW,2013-02-20,16.690000534057617
184580,SCHW,2013-02-21,16.3700008392334
184581,SCHW,2013-02-22,16.729999542236328
184582,SCHW,2013-02-25,16.31999969482422
184583,SCHW,2013-02-26,16.209999084472656
184584,SCHW,2013-02-27,16.40999984741211
184585,SCHW,2013-02-28,16.239999771118164
184586,SCHW,2013-03-01,16.399999618530273
184587,SCHW,2013-03-04,16.780000686645508
184588,SCHW,2013-03-05,16.979999542236328
184589,SCHW,2013-03-06,17.350000381469727
184590,SCHW,2013-03-07,17.579999923706055
184591,SCHW,2013-03-08,17.65999984741211
184592,SCHW,2013-03-11,17.709999084472656
184593,SCHW,2013-03-12,17.739999771118164
184594,SCHW,2013-03-13,18.11000061035156
184595,SCHW,2013-03-14,17.979999542236328
184596,SCHW,2013-03-15,17.860000610351562
184597,SCHW,2013-03-18,17.65999984741211
184598,SCHW,2013-03-19,17.549999237060547
184599,SCHW,2013-03-20,17.75
184600,SCHW,2013-03-21,17.459999084472656
184601,SCHW,2013-03-22,17.540000915527344
184602,SCHW,2013-03-25,17.520000457763672
184603,SCHW,2013-03-26,17.6299991607666
184604,SCHW,2013-03-27,17.5
184605,SCHW,2013-03-28,17.690000534057617
184606,SCHW,2013-04-01,17.3799991607666
184607,SCHW,2013-04-02,17.309999465942383
184608,SCHW,2013-04-03,16.75
184609,SCHW,2013-04-04,16.719999313354492
184610,SCHW,2013-04-05,16.549999237060547
184611,SCHW,2013-04-08,16.81999969482422
184612,SCHW,2013-04-09,16.969999313354492
184613,SCHW,2013-04-10,17.389999389648438
184614,SCHW,2013-04-11,17.540000915527344
184615,SCHW,2013-04-12,17.280000686645508
184616,SCHW,2013-04-15,16.6200008392334
184617,SCHW,2013-04-16,16.959999084472656
184618,SCHW,2013-04-17,16.469999313354492
184619,SCHW,2013-04-18,16.389999389648438
184620,SCHW,2013-04-19,16.389999389648438
184621,SCHW,2013-04-22,16.420000076293945
184622,SCHW,2013-04-23,16.59000015258789
184623,SCHW,2013-04-24,16.639999389648438
184624,SCHW,2013-04-25,16.75
184625,SCHW,2013-04-26,16.729999542236328
184626,SCHW,2013-04-29,16.940000534057617
184627,SCHW,2013-04-30,16.959999084472656
184628,SCHW,2013-05-01,16.209999084472656
184629,SCHW,2013-05-02,16.440000534057617
184630,SCHW,2013-05-03,17.469999313354492
184631,SCHW,2013-05-06,17.549999237060547
184632,SCHW,2013-05-07,17.440000534057617
184633,SCHW,2013-05-08,17.3799991607666
184634,SCHW,2013-05-09,17.510000228881836
184635,SCHW,2013-05-10,18.09000015258789
184636,SCHW,2013-05-13,18.149999618530277
184637,SCHW,2013-05-14,18.75
184638,SCHW,2013-05-15,18.979999542236328
184639,SCHW,2013-05-16,18.90999984741211
184640,SCHW,2013-05-17,19.34000015258789
184641,SCHW,2013-05-20,19.209999084472656
184642,SCHW,2013-05-21,19.170000076293945
184643,SCHW,2013-05-22,19.059999465942383
184644,SCHW,2013-05-23,18.989999771118164
184645,SCHW,2013-05-24,19.15999984741211
184646,SCHW,2013-05-28,19.770000457763672
184647,SCHW,2013-05-29,19.90999984741211
184648,SCHW,2013-05-30,20.15999984741211
184649,SCHW,2013-05-31,19.86000061035156
184650,SCHW,2013-06-03,19.68000030517578
184651,SCHW,2013-06-04,19.57999992370605
184652,SCHW,2013-06-05,19.01000022888184
184653,SCHW,2013-06-06,19.459999084472656
184654,SCHW,2013-06-07,20.1200008392334
184655,SCHW,2013-06-10,20.21999931335449
184656,SCHW,2013-06-11,19.71999931335449
184657,SCHW,2013-06-12,19.59000015258789
184658,SCHW,2013-06-13,20.040000915527344
184659,SCHW,2013-06-14,19.709999084472656
184660,SCHW,2013-06-17,20.31999969482422
184661,SCHW,2013-06-18,20.540000915527344
184662,SCHW,2013-06-19,20.46999931335449
184663,SCHW,2013-06-20,20.479999542236328
184664,SCHW,2013-06-21,20.63999938964844
184665,SCHW,2013-06-24,20.63999938964844
184666,SCHW,2013-06-25,21.040000915527344
184667,SCHW,2013-06-26,20.959999084472656
184668,SCHW,2013-06-27,20.940000534057617
184669,SCHW,2013-06-28,21.229999542236328
184670,SCHW,2013-07-01,21.3799991607666
184671,SCHW,2013-07-02,21.299999237060547
184672,SCHW,2013-07-03,21.399999618530277
184673,SCHW,2013-07-05,22.01000022888184
184674,SCHW,2013-07-08,22.190000534057617
184675,SCHW,2013-07-09,22.200000762939453
184676,SCHW,2013-07-10,21.940000534057617
184677,SCHW,2013-07-11,21.46999931335449
184678,SCHW,2013-07-12,21.690000534057617
184679,SCHW,2013-07-15,21.709999084472656
184680,SCHW,2013-07-16,21.0
184681,SCHW,2013-07-17,20.950000762939453
184682,SCHW,2013-07-18,21.459999084472656
184683,SCHW,2013-07-19,21.68000030517578
184684,SCHW,2013-07-22,22.020000457763672
184685,SCHW,2013-07-23,22.479999542236328
184686,SCHW,2013-07-24,22.11000061035156
184687,SCHW,2013-07-25,22.280000686645508
184688,SCHW,2013-07-26,22.1200008392334
184689,SCHW,2013-07-29,21.989999771118164
184690,SCHW,2013-07-30,22.190000534057617
184691,SCHW,2013-07-31,22.09000015258789
184692,SCHW,2013-08-01,22.670000076293945
184693,SCHW,2013-08-02,22.649999618530277
184694,SCHW,2013-08-05,22.690000534057617
184695,SCHW,2013-08-06,22.420000076293945
184696,SCHW,2013-08-07,22.540000915527344
184697,SCHW,2013-08-08,22.309999465942383
184698,SCHW,2013-08-09,22.290000915527344
184699,SCHW,2013-08-12,21.76000022888184
184700,SCHW,2013-08-13,22.280000686645508
184701,SCHW,2013-08-14,22.0
184702,SCHW,2013-08-15,21.399999618530277
184703,SCHW,2013-08-16,21.559999465942383
184704,SCHW,2013-08-19,21.40999984741211
184705,SCHW,2013-08-20,21.690000534057617
184706,SCHW,2013-08-21,21.479999542236328
184707,SCHW,2013-08-22,21.440000534057617
184708,SCHW,2013-08-23,21.530000686645508
184709,SCHW,2013-08-26,21.61000061035156
184710,SCHW,2013-08-27,20.739999771118164
184711,SCHW,2013-08-28,20.959999084472656
184712,SCHW,2013-08-29,21.290000915527344
184713,SCHW,2013-08-30,20.8799991607666
184714,SCHW,2013-09-03,21.149999618530277
184715,SCHW,2013-09-04,21.86000061035156
184716,SCHW,2013-09-05,21.84000015258789
184717,SCHW,2013-09-06,21.57999992370605
184718,SCHW,2013-09-09,21.81999969482422
184719,SCHW,2013-09-10,22.3700008392334
184720,SCHW,2013-09-11,22.239999771118164
184721,SCHW,2013-09-12,22.06999969482422
184722,SCHW,2013-09-13,22.030000686645508
184723,SCHW,2013-09-16,22.07999992370605
184724,SCHW,2013-09-17,22.63999938964844
184725,SCHW,2013-09-18,21.36000061035156
184726,SCHW,2013-09-19,21.040000915527344
184727,SCHW,2013-09-20,21.270000457763672
184728,SCHW,2013-09-23,20.84000015258789
184729,SCHW,2013-09-24,21.13999938964844
184730,SCHW,2013-09-25,21.239999771118164
184731,SCHW,2013-09-26,21.32999992370605
184732,SCHW,2013-09-27,21.190000534057617
184733,SCHW,2013-09-30,21.13999938964844
184734,SCHW,2013-10-01,21.3799991607666
184735,SCHW,2013-10-02,21.290000915527344
184736,SCHW,2013-10-03,21.149999618530277
184737,SCHW,2013-10-04,21.57999992370605
184738,SCHW,2013-10-07,21.06999969482422
184739,SCHW,2013-10-08,20.56999969482422
184740,SCHW,2013-10-09,20.75
184741,SCHW,2013-10-10,21.38999938964844
184742,SCHW,2013-10-11,21.780000686645508
184743,SCHW,2013-10-14,22.01000022888184
184744,SCHW,2013-10-15,23.030000686645508
184745,SCHW,2013-10-16,23.43000030517578
184746,SCHW,2013-10-17,23.6200008392334
184747,SCHW,2013-10-18,23.770000457763672
184748,SCHW,2013-10-21,23.559999465942383
184749,SCHW,2013-10-22,23.350000381469727
184750,SCHW,2013-10-23,23.299999237060547
184751,SCHW,2013-10-24,23.399999618530277
184752,SCHW,2013-10-25,23.559999465942383
184753,SCHW,2013-10-28,23.01000022888184
184754,SCHW,2013-10-29,23.100000381469727
184755,SCHW,2013-10-30,22.86000061035156
184756,SCHW,2013-10-31,22.649999618530277
184757,SCHW,2013-11-01,23.1200008392334
184758,SCHW,2013-11-04,23.229999542236328
184759,SCHW,2013-11-05,23.290000915527344
184760,SCHW,2013-11-06,23.209999084472656
184761,SCHW,2013-11-07,22.76000022888184
184762,SCHW,2013-11-08,24.020000457763672
184763,SCHW,2013-11-11,24.0
184764,SCHW,2013-11-12,23.709999084472656
184765,SCHW,2013-11-13,23.979999542236328
184766,SCHW,2013-11-14,24.239999771118164
184767,SCHW,2013-11-15,24.420000076293945
184768,SCHW,2013-11-18,24.420000076293945
184769,SCHW,2013-11-19,24.5
184770,SCHW,2013-11-20,24.459999084472656
184771,SCHW,2013-11-21,25.0
184772,SCHW,2013-11-22,24.920000076293945
184773,SCHW,2013-11-25,24.68000030517578
184774,SCHW,2013-11-26,24.670000076293945
184775,SCHW,2013-11-27,24.780000686645508
184776,SCHW,2013-11-29,24.479999542236328
184777,SCHW,2013-12-02,24.82999992370605
184778,SCHW,2013-12-03,24.670000076293945
184779,SCHW,2013-12-04,24.6200008392334
184780,SCHW,2013-12-05,24.40999984741211
184781,SCHW,2013-12-06,24.82999992370605
184782,SCHW,2013-12-09,25.040000915527344
184783,SCHW,2013-12-10,24.82999992370605
184784,SCHW,2013-12-11,24.86000061035156
184785,SCHW,2013-12-12,24.799999237060547
184786,SCHW,2013-12-13,24.790000915527344
184787,SCHW,2013-12-16,25.09000015258789
184788,SCHW,2013-12-17,24.76000022888184
184789,SCHW,2013-12-18,25.700000762939453
184790,SCHW,2013-12-19,25.57999992370605
184791,SCHW,2013-12-20,25.61000061035156
184792,SCHW,2013-12-23,25.690000534057617
184793,SCHW,2013-12-24,25.709999084472656
184794,SCHW,2013-12-26,25.739999771118164
184795,SCHW,2013-12-27,25.65999984741211
184796,SCHW,2013-12-30,25.57999992370605
184797,SCHW,2013-12-31,26.0
184798,SCHW,2014-01-02,25.81999969482422
184799,SCHW,2014-01-03,25.899999618530277
184800,SCHW,2014-01-06,25.809999465942383
184801,SCHW,2014-01-07,25.540000915527344
184802,SCHW,2014-01-08,25.84000015258789
184803,SCHW,2014-01-09,25.850000381469727
184804,SCHW,2014-01-10,25.65999984741211
184805,SCHW,2014-01-13,24.82999992370605
184806,SCHW,2014-01-14,25.59000015258789
184807,SCHW,2014-01-15,26.030000686645508
184808,SCHW,2014-01-16,26.799999237060547
184809,SCHW,2014-01-17,26.770000457763672
184810,SCHW,2014-01-21,26.799999237060547
184811,SCHW,2014-01-22,26.799999237060547
184812,SCHW,2014-01-23,26.13999938964844
184813,SCHW,2014-01-24,25.270000457763672
184814,SCHW,2014-01-27,24.81999969482422
184815,SCHW,2014-01-28,25.200000762939453
184816,SCHW,2014-01-29,24.65999984741211
184817,SCHW,2014-01-30,25.290000915527344
184818,SCHW,2014-01-31,24.81999969482422
184819,SCHW,2014-02-03,23.649999618530277
184820,SCHW,2014-02-04,24.1299991607666
184821,SCHW,2014-02-05,23.86000061035156
184822,SCHW,2014-02-06,24.440000534057617
184823,SCHW,2014-02-07,24.600000381469727
184824,SCHW,2014-02-10,24.76000022888184
184825,SCHW,2014-02-11,25.40999984741211
184826,SCHW,2014-02-12,25.56999969482422
184827,SCHW,2014-02-13,25.799999237060547
184828,SCHW,2014-02-14,25.450000762939453
184829,SCHW,2014-02-18,26.1200008392334
184830,SCHW,2014-02-19,25.559999465942383
184831,SCHW,2014-02-20,26.1200008392334
184832,SCHW,2014-02-21,26.25
184833,SCHW,2014-02-24,26.530000686645508
184834,SCHW,2014-02-25,26.26000022888184
184835,SCHW,2014-02-26,26.3700008392334
184836,SCHW,2014-02-27,26.420000076293945
184837,SCHW,2014-02-28,26.51000022888184
184838,SCHW,2014-03-03,25.86000061035156
184839,SCHW,2014-03-04,26.81999969482422
184840,SCHW,2014-03-05,26.93000030517578
184841,SCHW,2014-03-06,26.940000534057617
184842,SCHW,2014-03-07,27.0
184843,SCHW,2014-03-10,27.149999618530277
184844,SCHW,2014-03-11,26.850000381469727
184845,SCHW,2014-03-12,26.65999984741211
184846,SCHW,2014-03-13,26.350000381469727
184847,SCHW,2014-03-14,26.049999237060547
184848,SCHW,2014-03-17,26.51000022888184
184849,SCHW,2014-03-18,26.71999931335449
184850,SCHW,2014-03-19,27.57999992370605
184851,SCHW,2014-03-20,28.43000030517578
184852,SCHW,2014-03-21,28.530000686645508
184853,SCHW,2014-03-24,28.43000030517578
184854,SCHW,2014-03-25,27.82999992370605
184855,SCHW,2014-03-26,27.790000915527344
184856,SCHW,2014-03-27,27.15999984741211
184857,SCHW,2014-03-28,27.190000534057617
184858,SCHW,2014-03-31,27.32999992370605
184859,SCHW,2014-04-01,27.450000762939453
184860,SCHW,2014-04-02,27.899999618530277
184861,SCHW,2014-04-03,27.3700008392334
184862,SCHW,2014-04-04,26.049999237060547
184863,SCHW,2014-04-07,25.600000381469727
184864,SCHW,2014-04-08,25.670000076293945
184865,SCHW,2014-04-09,26.40999984741211
184866,SCHW,2014-04-10,25.13999938964844
184867,SCHW,2014-04-11,24.850000381469727
184868,SCHW,2014-04-14,25.299999237060547
184869,SCHW,2014-04-15,26.11000061035156
184870,SCHW,2014-04-16,26.84000015258789
184871,SCHW,2014-04-17,27.040000915527344
184872,SCHW,2014-04-21,27.170000076293945
184873,SCHW,2014-04-22,27.459999084472656
184874,SCHW,2014-04-23,27.239999771118164
184875,SCHW,2014-04-24,27.09000015258789
184876,SCHW,2014-04-25,26.850000381469727
184877,SCHW,2014-04-28,26.3700008392334
184878,SCHW,2014-04-29,26.57999992370605
184879,SCHW,2014-04-30,26.549999237060547
184880,SCHW,2014-05-01,26.57999992370605
184881,SCHW,2014-05-02,26.700000762939453
184882,SCHW,2014-05-05,26.57999992370605
184883,SCHW,2014-05-06,25.8799991607666
184884,SCHW,2014-05-07,26.209999084472656
184885,SCHW,2014-05-08,26.0
184886,SCHW,2014-05-09,26.36000061035156
184887,SCHW,2014-05-12,27.049999237060547
184888,SCHW,2014-05-13,26.51000022888184
184889,SCHW,2014-05-14,26.200000762939453
184890,SCHW,2014-05-15,25.0
184891,SCHW,2014-05-16,25.0
184892,SCHW,2014-05-19,25.01000022888184
184893,SCHW,2014-05-20,24.809999465942383
184894,SCHW,2014-05-21,25.270000457763672
184895,SCHW,2014-05-22,25.600000381469727
184896,SCHW,2014-05-23,25.649999618530277
184897,SCHW,2014-05-27,25.46999931335449
184898,SCHW,2014-05-28,25.290000915527344
184899,SCHW,2014-05-29,25.549999237060547
184900,SCHW,2014-05-30,25.209999084472656
184901,SCHW,2014-06-02,25.3700008392334
184902,SCHW,2014-06-03,25.170000076293945
184903,SCHW,2014-06-04,25.200000762939453
184904,SCHW,2014-06-05,25.649999618530277
184905,SCHW,2014-06-06,25.96999931335449
184906,SCHW,2014-06-09,26.450000762939453
184907,SCHW,2014-06-10,26.11000061035156
184908,SCHW,2014-06-11,26.040000915527344
184909,SCHW,2014-06-12,25.600000381469727
184910,SCHW,2014-06-13,26.01000022888184
184911,SCHW,2014-06-16,25.8799991607666
184912,SCHW,2014-06-17,27.299999237060547
184913,SCHW,2014-06-18,27.149999618530277
184914,SCHW,2014-06-19,27.149999618530277
184915,SCHW,2014-06-20,27.450000762939453
184916,SCHW,2014-06-23,27.280000686645508
184917,SCHW,2014-06-24,26.770000457763672
184918,SCHW,2014-06-25,27.07999992370605
184919,SCHW,2014-06-26,26.850000381469727
184920,SCHW,2014-06-27,27.13999938964844
184921,SCHW,2014-06-30,26.93000030517578
184922,SCHW,2014-07-01,27.31999969482422
184923,SCHW,2014-07-02,27.399999618530277
184924,SCHW,2014-07-03,28.100000381469727
184925,SCHW,2014-07-07,27.93000030517578
184926,SCHW,2014-07-08,27.18000030517578
184927,SCHW,2014-07-09,27.09000015258789
184928,SCHW,2014-07-10,26.899999618530277
184929,SCHW,2014-07-11,27.100000381469727
184930,SCHW,2014-07-14,27.489999771118164
184931,SCHW,2014-07-15,27.43000030517578
184932,SCHW,2014-07-16,27.559999465942383
184933,SCHW,2014-07-17,27.11000061035156
184934,SCHW,2014-07-18,27.809999465942383
184935,SCHW,2014-07-21,27.75
184936,SCHW,2014-07-22,27.56999969482422
184937,SCHW,2014-07-23,27.549999237060547
184938,SCHW,2014-07-24,27.790000915527344
184939,SCHW,2014-07-25,27.5
184940,SCHW,2014-07-28,27.90999984741211
184941,SCHW,2014-07-29,27.920000076293945
184942,SCHW,2014-07-30,28.5
184943,SCHW,2014-07-31,27.75
184944,SCHW,2014-08-01,27.450000762939453
184945,SCHW,2014-08-04,27.690000534057617
184946,SCHW,2014-08-05,27.420000076293945
184947,SCHW,2014-08-06,27.549999237060547
184948,SCHW,2014-08-07,27.13999938964844
184949,SCHW,2014-08-08,27.68000030517578
184950,SCHW,2014-08-11,27.709999084472656
184951,SCHW,2014-08-12,27.600000381469727
184952,SCHW,2014-08-13,27.59000015258789
184953,SCHW,2014-08-14,27.6299991607666
184954,SCHW,2014-08-15,27.270000457763672
184955,SCHW,2014-08-18,27.86000061035156
184956,SCHW,2014-08-19,27.82999992370605
184957,SCHW,2014-08-20,28.350000381469727
184958,SCHW,2014-08-21,28.43000030517578
184959,SCHW,2014-08-22,28.56999969482422
184960,SCHW,2014-08-25,28.920000076293945
184961,SCHW,2014-08-26,28.84000015258789
184962,SCHW,2014-08-27,28.46999931335449
184963,SCHW,2014-08-28,28.350000381469727
184964,SCHW,2014-08-29,28.51000022888184
184965,SCHW,2014-09-02,28.709999084472656
184966,SCHW,2014-09-03,28.18000030517578
184967,SCHW,2014-09-04,28.459999084472656
184968,SCHW,2014-09-05,28.63999938964844
184969,SCHW,2014-09-08,28.86000061035156
184970,SCHW,2014-09-09,28.68000030517578
184971,SCHW,2014-09-10,29.309999465942383
184972,SCHW,2014-09-11,29.239999771118164
184973,SCHW,2014-09-12,29.520000457763672
184974,SCHW,2014-09-15,29.26000022888184
184975,SCHW,2014-09-16,29.399999618530277
184976,SCHW,2014-09-17,30.200000762939453
184977,SCHW,2014-09-18,30.780000686645508
184978,SCHW,2014-09-19,30.3700008392334
184979,SCHW,2014-09-22,30.18000030517578
184980,SCHW,2014-09-23,29.88999938964844
184981,SCHW,2014-09-24,29.950000762939453
184982,SCHW,2014-09-25,29.520000457763672
184983,SCHW,2014-09-26,29.93000030517578
184984,SCHW,2014-09-29,29.739999771118164
184985,SCHW,2014-09-30,29.38999938964844
184986,SCHW,2014-10-01,28.790000915527344
184987,SCHW,2014-10-02,29.049999237060547
184988,SCHW,2014-10-03,29.56999969482422
184989,SCHW,2014-10-06,29.700000762939453
184990,SCHW,2014-10-07,28.479999542236328
184991,SCHW,2014-10-08,28.729999542236328
184992,SCHW,2014-10-09,27.1299991607666
184993,SCHW,2014-10-10,26.229999542236328
184994,SCHW,2014-10-13,25.170000076293945
184995,SCHW,2014-10-14,25.280000686645508
184996,SCHW,2014-10-15,25.31999969482422
184997,SCHW,2014-10-16,25.5
184998,SCHW,2014-10-17,25.84000015258789
184999,SCHW,2014-10-20,25.71999931335449
185000,SCHW,2014-10-21,26.489999771118164
185001,SCHW,2014-10-22,26.01000022888184
185002,SCHW,2014-10-23,26.530000686645508
185003,SCHW,2014-10-24,26.690000534057617
185004,SCHW,2014-10-27,26.40999984741211
185005,SCHW,2014-10-28,27.09000015258789
185006,SCHW,2014-10-29,27.6299991607666
185007,SCHW,2014-10-30,27.75
185008,SCHW,2014-10-31,28.670000076293945
185009,SCHW,2014-11-03,28.440000534057617
185010,SCHW,2014-11-04,28.559999465942383
185011,SCHW,2014-11-05,28.780000686645508
185012,SCHW,2014-11-06,29.040000915527344
185013,SCHW,2014-11-07,28.57999992370605
185014,SCHW,2014-11-10,28.920000076293945
185015,SCHW,2014-11-11,28.850000381469727
185016,SCHW,2014-11-12,28.780000686645508
185017,SCHW,2014-11-13,28.790000915527344
185018,SCHW,2014-11-14,28.8700008392334
185019,SCHW,2014-11-17,28.549999237060547
185020,SCHW,2014-11-18,28.76000022888184
185021,SCHW,2014-11-19,28.520000457763672
185022,SCHW,2014-11-20,28.34000015258789
185023,SCHW,2014-11-21,28.280000686645508
185024,SCHW,2014-11-24,28.420000076293945
185025,SCHW,2014-11-25,28.3700008392334
185026,SCHW,2014-11-26,28.299999237060547
185027,SCHW,2014-11-28,28.31999969482422
185028,SCHW,2014-12-01,27.65999984741211
185029,SCHW,2014-12-02,28.280000686645508
185030,SCHW,2014-12-03,29.030000686645508
185031,SCHW,2014-12-04,29.01000022888184
185032,SCHW,2014-12-05,29.96999931335449
185033,SCHW,2014-12-08,30.049999237060547
185034,SCHW,2014-12-09,30.229999542236328
185035,SCHW,2014-12-10,29.520000457763672
185036,SCHW,2014-12-11,29.68000030517578
185037,SCHW,2014-12-12,28.75
185038,SCHW,2014-12-15,28.739999771118164
185039,SCHW,2014-12-16,28.1200008392334
185040,SCHW,2014-12-17,29.190000534057617
185041,SCHW,2014-12-18,30.01000022888184
185042,SCHW,2014-12-19,29.899999618530277
185043,SCHW,2014-12-22,30.059999465942383
185044,SCHW,2014-12-23,30.65999984741211
185045,SCHW,2014-12-24,30.670000076293945
185046,SCHW,2014-12-26,30.530000686645508
185047,SCHW,2014-12-29,30.559999465942383
185048,SCHW,2014-12-30,30.350000381469727
185049,SCHW,2014-12-31,30.190000534057617
185050,SCHW,2015-01-02,30.21999931335449
185051,SCHW,2015-01-05,29.209999084472656
185052,SCHW,2015-01-06,28.13999938964844
185053,SCHW,2015-01-07,28.690000534057617
185054,SCHW,2015-01-08,29.440000534057617
185055,SCHW,2015-01-09,28.450000762939453
185056,SCHW,2015-01-12,28.170000076293945
185057,SCHW,2015-01-13,28.190000534057617
185058,SCHW,2015-01-14,27.229999542236328
185059,SCHW,2015-01-15,26.670000076293945
185060,SCHW,2015-01-16,26.899999618530277
185061,SCHW,2015-01-20,26.75
185062,SCHW,2015-01-21,26.700000762939453
185063,SCHW,2015-01-22,27.649999618530277
185064,SCHW,2015-01-23,27.190000534057617
185065,SCHW,2015-01-26,27.36000061035156
185066,SCHW,2015-01-27,26.809999465942383
185067,SCHW,2015-01-28,25.959999084472656
185068,SCHW,2015-01-29,26.31999969482422
185069,SCHW,2015-01-30,25.979999542236328
185070,SCHW,2015-02-02,26.600000381469727
185071,SCHW,2015-02-03,27.6200008392334
185072,SCHW,2015-02-04,27.61000061035156
185073,SCHW,2015-02-05,27.920000076293945
185074,SCHW,2015-02-06,29.11000061035156
185075,SCHW,2015-02-09,28.790000915527344
185076,SCHW,2015-02-10,29.190000534057617
185077,SCHW,2015-02-11,29.049999237060547
185078,SCHW,2015-02-12,29.959999084472656
185079,SCHW,2015-02-13,29.1299991607666
185080,SCHW,2015-02-17,29.739999771118164
185081,SCHW,2015-02-18,29.09000015258789
185082,SCHW,2015-02-19,29.280000686645508
185083,SCHW,2015-02-20,29.649999618530277
185084,SCHW,2015-02-23,29.51000022888184
185085,SCHW,2015-02-24,29.81999969482422
185086,SCHW,2015-02-25,29.71999931335449
185087,SCHW,2015-02-26,29.8700008392334
185088,SCHW,2015-02-27,29.34000015258789
185089,SCHW,2015-03-02,30.170000076293945
185090,SCHW,2015-03-03,29.950000762939453
185091,SCHW,2015-03-04,29.8700008392334
185092,SCHW,2015-03-05,30.209999084472656
185093,SCHW,2015-03-06,31.040000915527344
185094,SCHW,2015-03-09,30.979999542236328
185095,SCHW,2015-03-10,30.309999465942383
185096,SCHW,2015-03-11,30.68000030517578
185097,SCHW,2015-03-12,31.049999237060547
185098,SCHW,2015-03-13,30.34000015258789
185099,SCHW,2015-03-16,30.790000915527344
185100,SCHW,2015-03-17,30.899999618530277
185101,SCHW,2015-03-18,29.770000457763672
185102,SCHW,2015-03-19,29.420000076293945
185103,SCHW,2015-03-20,30.01000022888184
185104,SCHW,2015-03-23,29.90999984741211
185105,SCHW,2015-03-24,29.790000915527344
185106,SCHW,2015-03-25,29.209999084472656
185107,SCHW,2015-03-26,29.780000686645508
185108,SCHW,2015-03-27,30.229999542236328
185109,SCHW,2015-03-30,30.36000061035156
185110,SCHW,2015-03-31,30.440000534057617
185111,SCHW,2015-04-01,29.93000030517578
185112,SCHW,2015-04-02,30.01000022888184
185113,SCHW,2015-04-06,29.96999931335449
185114,SCHW,2015-04-07,29.770000457763672
185115,SCHW,2015-04-08,30.170000076293945
185116,SCHW,2015-04-09,30.600000381469727
185117,SCHW,2015-04-10,30.700000762939453
185118,SCHW,2015-04-13,30.920000076293945
185119,SCHW,2015-04-14,30.450000762939453
185120,SCHW,2015-04-15,30.530000686645508
185121,SCHW,2015-04-16,30.520000457763672
185122,SCHW,2015-04-17,30.25
185123,SCHW,2015-04-20,30.1200008392334
185124,SCHW,2015-04-21,30.15999984741211
185125,SCHW,2015-04-22,30.459999084472656
185126,SCHW,2015-04-23,30.5
185127,SCHW,2015-04-24,30.1200008392334
185128,SCHW,2015-04-27,30.09000015258789
185129,SCHW,2015-04-28,30.489999771118164
185130,SCHW,2015-04-29,30.809999465942383
185131,SCHW,2015-04-30,30.5
185132,SCHW,2015-05-01,30.709999084472656
185133,SCHW,2015-05-04,31.3799991607666
185134,SCHW,2015-05-05,31.26000022888184
185135,SCHW,2015-05-06,31.020000457763672
185136,SCHW,2015-05-07,31.170000076293945
185137,SCHW,2015-05-08,31.280000686645508
185138,SCHW,2015-05-11,32.040000915527344
185139,SCHW,2015-05-12,31.770000457763672
185140,SCHW,2015-05-13,31.700000762939453
185141,SCHW,2015-05-14,31.809999465942383
185142,SCHW,2015-05-15,31.209999084472656
185143,SCHW,2015-05-18,31.86000061035156
185144,SCHW,2015-05-19,31.739999771118164
185145,SCHW,2015-05-20,31.65999984741211
185146,SCHW,2015-05-21,31.479999542236328
185147,SCHW,2015-05-22,31.40999984741211
185148,SCHW,2015-05-26,31.280000686645508
185149,SCHW,2015-05-27,31.76000022888184
185150,SCHW,2015-05-28,31.899999618530277
185151,SCHW,2015-05-29,31.649999618530277
185152,SCHW,2015-06-01,31.440000534057617
185153,SCHW,2015-06-02,31.6299991607666
185154,SCHW,2015-06-03,32.290000915527344
185155,SCHW,2015-06-04,32.2599983215332
185156,SCHW,2015-06-05,33.22999954223633
185157,SCHW,2015-06-08,33.02000045776367
185158,SCHW,2015-06-09,33.02000045776367
185159,SCHW,2015-06-10,33.43000030517578
185160,SCHW,2015-06-11,33.38999938964844
185161,SCHW,2015-06-12,33.36000061035156
185162,SCHW,2015-06-15,33.04999923706055
185163,SCHW,2015-06-16,33.2400016784668
185164,SCHW,2015-06-17,33.06999969482422
185165,SCHW,2015-06-18,33.06999969482422
185166,SCHW,2015-06-19,32.66999816894531
185167,SCHW,2015-06-22,33.369998931884766
185168,SCHW,2015-06-23,33.47999954223633
185169,SCHW,2015-06-24,33.06999969482422
185170,SCHW,2015-06-25,33.25
185171,SCHW,2015-06-26,33.529998779296875
185172,SCHW,2015-06-29,32.2599983215332
185173,SCHW,2015-06-30,32.650001525878906
185174,SCHW,2015-07-01,33.119998931884766
185175,SCHW,2015-07-02,32.849998474121094
185176,SCHW,2015-07-06,32.5
185177,SCHW,2015-07-07,32.38999938964844
185178,SCHW,2015-07-08,31.530000686645508
185179,SCHW,2015-07-09,32.18000030517578
185180,SCHW,2015-07-10,32.83000183105469
185181,SCHW,2015-07-13,33.470001220703125
185182,SCHW,2015-07-14,33.77000045776367
185183,SCHW,2015-07-15,33.650001525878906
185184,SCHW,2015-07-16,34.7599983215332
185185,SCHW,2015-07-17,34.790000915527344
185186,SCHW,2015-07-20,34.9900016784668
185187,SCHW,2015-07-21,34.93000030517578
185188,SCHW,2015-07-22,35.25
185189,SCHW,2015-07-23,34.959999084472656
185190,SCHW,2015-07-24,34.810001373291016
185191,SCHW,2015-07-27,34.08000183105469
185192,SCHW,2015-07-28,34.47999954223633
185193,SCHW,2015-07-29,34.81999969482422
185194,SCHW,2015-07-30,35.189998626708984
185195,SCHW,2015-07-31,34.880001068115234
185196,SCHW,2015-08-03,34.70000076293945
185197,SCHW,2015-08-04,35.209999084472656
185198,SCHW,2015-08-05,35.380001068115234
185199,SCHW,2015-08-06,35.099998474121094
185200,SCHW,2015-08-07,35.029998779296875
185201,SCHW,2015-08-10,35.41999816894531
185202,SCHW,2015-08-11,34.7400016784668
185203,SCHW,2015-08-12,33.849998474121094
185204,SCHW,2015-08-13,34.060001373291016
185205,SCHW,2015-08-14,34.33000183105469
185206,SCHW,2015-08-17,34.040000915527344
185207,SCHW,2015-08-18,33.91999816894531
185208,SCHW,2015-08-19,33.099998474121094
185209,SCHW,2015-08-20,32.189998626708984
185210,SCHW,2015-08-21,30.93000030517578
185211,SCHW,2015-08-24,29.549999237060547
185212,SCHW,2015-08-25,28.799999237060547
185213,SCHW,2015-08-26,29.739999771118164
185214,SCHW,2015-08-27,30.36000061035156
185215,SCHW,2015-08-28,30.700000762939453
185216,SCHW,2015-08-31,30.3799991607666
185217,SCHW,2015-09-01,29.09000015258789
185218,SCHW,2015-09-02,29.399999618530277
185219,SCHW,2015-09-03,29.76000022888184
185220,SCHW,2015-09-04,29.100000381469727
185221,SCHW,2015-09-08,31.100000381469727
185222,SCHW,2015-09-09,30.57999992370605
185223,SCHW,2015-09-10,30.600000381469727
185224,SCHW,2015-09-11,30.489999771118164
185225,SCHW,2015-09-14,30.229999542236328
185226,SCHW,2015-09-15,30.81999969482422
185227,SCHW,2015-09-16,31.11000061035156
185228,SCHW,2015-09-17,29.780000686645508
185229,SCHW,2015-09-18,28.450000762939453
185230,SCHW,2015-09-21,29.049999237060547
185231,SCHW,2015-09-22,28.32999992370605
185232,SCHW,2015-09-23,28.479999542236328
185233,SCHW,2015-09-24,27.8799991607666
185234,SCHW,2015-09-25,28.420000076293945
185235,SCHW,2015-09-28,27.280000686645508
185236,SCHW,2015-09-29,27.57999992370605
185237,SCHW,2015-09-30,28.559999465942383
185238,SCHW,2015-10-01,28.549999237060547
185239,SCHW,2015-10-02,27.600000381469727
185240,SCHW,2015-10-05,28.3700008392334
185241,SCHW,2015-10-06,27.65999984741211
185242,SCHW,2015-10-07,28.1299991607666
185243,SCHW,2015-10-08,28.32999992370605
185244,SCHW,2015-10-09,28.21999931335449
185245,SCHW,2015-10-12,28.38999938964844
185246,SCHW,2015-10-13,28.09000015258789
185247,SCHW,2015-10-14,27.780000686645508
185248,SCHW,2015-10-15,28.600000381469727
185249,SCHW,2015-10-16,28.68000030517578
185250,SCHW,2015-10-19,28.5
185251,SCHW,2015-10-20,29.350000381469727
185252,SCHW,2015-10-21,28.86000061035156
185253,SCHW,2015-10-22,29.450000762939453
185254,SCHW,2015-10-23,30.43000030517578
185255,SCHW,2015-10-26,30.450000762939453
185256,SCHW,2015-10-27,29.850000381469727
185257,SCHW,2015-10-28,30.940000534057617
185258,SCHW,2015-10-29,31.0
185259,SCHW,2015-10-30,30.520000457763672
185260,SCHW,2015-11-02,31.3700008392334
185261,SCHW,2015-11-03,31.489999771118164
185262,SCHW,2015-11-04,31.440000534057617
185263,SCHW,2015-11-05,31.56999969482422
185264,SCHW,2015-11-06,33.5099983215332
185265,SCHW,2015-11-09,33.4900016784668
185266,SCHW,2015-11-10,33.33000183105469
185267,SCHW,2015-11-11,33.529998779296875
185268,SCHW,2015-11-12,32.790000915527344
185269,SCHW,2015-11-13,32.310001373291016
185270,SCHW,2015-11-16,32.59000015258789
185271,SCHW,2015-11-17,32.810001373291016
185272,SCHW,2015-11-18,33.400001525878906
185273,SCHW,2015-11-19,33.040000915527344
185274,SCHW,2015-11-20,33.34000015258789
185275,SCHW,2015-11-23,33.290000915527344
185276,SCHW,2015-11-24,33.5
185277,SCHW,2015-11-25,33.689998626708984
185278,SCHW,2015-11-27,33.7400016784668
185279,SCHW,2015-11-30,33.709999084472656
185280,SCHW,2015-12-01,34.02000045776367
185281,SCHW,2015-12-02,33.59000015258789
185282,SCHW,2015-12-03,32.97999954223633
185283,SCHW,2015-12-04,34.5099983215332
185284,SCHW,2015-12-07,34.08000183105469
185285,SCHW,2015-12-08,33.86000061035156
185286,SCHW,2015-12-09,32.970001220703125
185287,SCHW,2015-12-10,33.2599983215332
185288,SCHW,2015-12-11,31.770000457763672
185289,SCHW,2015-12-14,32.25
185290,SCHW,2015-12-15,33.18000030517578
185291,SCHW,2015-12-16,33.810001373291016
185292,SCHW,2015-12-17,33.209999084472656
185293,SCHW,2015-12-18,31.90999984741211
185294,SCHW,2015-12-21,32.209999084472656
185295,SCHW,2015-12-22,32.900001525878906
185296,SCHW,2015-12-23,33.060001373291016
185297,SCHW,2015-12-24,33.04999923706055
185298,SCHW,2015-12-28,33.11000061035156
185299,SCHW,2015-12-29,33.560001373291016
185300,SCHW,2015-12-30,33.25
185301,SCHW,2015-12-31,32.93000030517578
185302,SCHW,2016-01-04,31.979999542236328
185303,SCHW,2016-01-05,31.8799991607666
185304,SCHW,2016-01-06,30.790000915527344
185305,SCHW,2016-01-07,29.18000030517578
185306,SCHW,2016-01-08,29.0
185307,SCHW,2016-01-11,28.739999771118164
185308,SCHW,2016-01-12,29.239999771118164
185309,SCHW,2016-01-13,27.709999084472656
185310,SCHW,2016-01-14,28.1200008392334
185311,SCHW,2016-01-15,27.020000457763672
185312,SCHW,2016-01-19,26.51000022888184
185313,SCHW,2016-01-20,25.270000457763672
185314,SCHW,2016-01-21,24.3799991607666
185315,SCHW,2016-01-22,25.82999992370605
185316,SCHW,2016-01-25,25.170000076293945
185317,SCHW,2016-01-26,25.450000762939453
185318,SCHW,2016-01-27,25.25
185319,SCHW,2016-01-28,24.81999969482422
185320,SCHW,2016-01-29,25.530000686645508
185321,SCHW,2016-02-01,25.280000686645508
185322,SCHW,2016-02-02,24.11000061035156
185323,SCHW,2016-02-03,24.3799991607666
185324,SCHW,2016-02-04,24.96999931335449
185325,SCHW,2016-02-05,24.36000061035156
185326,SCHW,2016-02-08,23.61000061035156
185327,SCHW,2016-02-09,23.34000015258789
185328,SCHW,2016-02-10,22.700000762939453
185329,SCHW,2016-02-11,22.21999931335449
185330,SCHW,2016-02-12,22.81999969482422
185331,SCHW,2016-02-16,23.57999992370605
185332,SCHW,2016-02-17,24.479999542236328
185333,SCHW,2016-02-18,24.15999984741211
185334,SCHW,2016-02-19,24.440000534057617
185335,SCHW,2016-02-22,24.540000915527344
185336,SCHW,2016-02-23,24.1299991607666
185337,SCHW,2016-02-24,23.68000030517578
185338,SCHW,2016-02-25,24.09000015258789
185339,SCHW,2016-02-26,25.459999084472656
185340,SCHW,2016-02-29,25.049999237060547
185341,SCHW,2016-03-01,26.38999938964844
185342,SCHW,2016-03-02,26.739999771118164
185343,SCHW,2016-03-03,27.11000061035156
185344,SCHW,2016-03-04,27.149999618530277
185345,SCHW,2016-03-07,27.530000686645508
185346,SCHW,2016-03-08,26.670000076293945
185347,SCHW,2016-03-09,26.549999237060547
185348,SCHW,2016-03-10,26.63999938964844
185349,SCHW,2016-03-11,28.200000762939453
185350,SCHW,2016-03-14,27.84000015258789
185351,SCHW,2016-03-15,27.739999771118164
185352,SCHW,2016-03-16,26.920000076293945
185353,SCHW,2016-03-17,27.670000076293945
185354,SCHW,2016-03-18,28.3700008392334
185355,SCHW,2016-03-21,28.280000686645508
185356,SCHW,2016-03-22,28.40999984741211
185357,SCHW,2016-03-23,28.030000686645508
185358,SCHW,2016-03-24,28.09000015258789
185359,SCHW,2016-03-28,28.09000015258789
185360,SCHW,2016-03-29,28.020000457763672
185361,SCHW,2016-03-30,28.170000076293945
185362,SCHW,2016-03-31,28.020000457763672
185363,SCHW,2016-04-01,28.3799991607666
185364,SCHW,2016-04-04,27.989999771118164
185365,SCHW,2016-04-05,27.38999938964844
185366,SCHW,2016-04-06,27.82999992370605
185367,SCHW,2016-04-07,26.38999938964844
185368,SCHW,2016-04-08,26.61000061035156
185369,SCHW,2016-04-11,27.040000915527344
185370,SCHW,2016-04-12,27.450000762939453
185371,SCHW,2016-04-13,28.6200008392334
185372,SCHW,2016-04-14,28.739999771118164
185373,SCHW,2016-04-15,28.530000686645508
185374,SCHW,2016-04-18,28.850000381469727
185375,SCHW,2016-04-19,28.770000457763672
185376,SCHW,2016-04-20,29.09000015258789
185377,SCHW,2016-04-21,29.1299991607666
185378,SCHW,2016-04-22,29.71999931335449
185379,SCHW,2016-04-25,29.6299991607666
185380,SCHW,2016-04-26,29.86000061035156
185381,SCHW,2016-04-27,29.899999618530277
185382,SCHW,2016-04-28,28.979999542236328
185383,SCHW,2016-04-29,28.40999984741211
185384,SCHW,2016-05-02,28.790000915527344
185385,SCHW,2016-05-03,28.0
185386,SCHW,2016-05-04,27.540000915527344
185387,SCHW,2016-05-05,27.540000915527344
185388,SCHW,2016-05-06,27.309999465942383
185389,SCHW,2016-05-09,27.270000457763672
185390,SCHW,2016-05-10,28.01000022888184
185391,SCHW,2016-05-11,27.790000915527344
185392,SCHW,2016-05-12,27.940000534057617
185393,SCHW,2016-05-13,27.530000686645508
185394,SCHW,2016-05-16,27.690000534057617
185395,SCHW,2016-05-17,27.920000076293945
185396,SCHW,2016-05-18,29.290000915527344
185397,SCHW,2016-05-19,28.959999084472656
185398,SCHW,2016-05-20,29.440000534057617
185399,SCHW,2016-05-23,29.280000686645508
185400,SCHW,2016-05-24,30.21999931335449
185401,SCHW,2016-05-25,30.63999938964844
185402,SCHW,2016-05-26,30.149999618530277
185403,SCHW,2016-05-27,30.6299991607666
185404,SCHW,2016-05-31,30.57999992370605
185405,SCHW,2016-06-01,30.809999465942383
185406,SCHW,2016-06-02,30.84000015258789
185407,SCHW,2016-06-03,29.21999931335449
185408,SCHW,2016-06-06,29.799999237060547
185409,SCHW,2016-06-07,29.5
185410,SCHW,2016-06-08,29.450000762939453
185411,SCHW,2016-06-09,29.09000015258789
185412,SCHW,2016-06-10,28.450000762939453
185413,SCHW,2016-06-13,28.13999938964844
185414,SCHW,2016-06-14,27.979999542236328
185415,SCHW,2016-06-15,28.459999084472656
185416,SCHW,2016-06-16,28.51000022888184
185417,SCHW,2016-06-17,28.3799991607666
185418,SCHW,2016-06-20,28.649999618530277
185419,SCHW,2016-06-21,28.3799991607666
185420,SCHW,2016-06-22,28.34000015258789
185421,SCHW,2016-06-23,29.690000534057617
185422,SCHW,2016-06-24,26.149999618530277
185423,SCHW,2016-06-27,24.049999237060547
185424,SCHW,2016-06-28,24.559999465942383
185425,SCHW,2016-06-29,25.299999237060547
185426,SCHW,2016-06-30,25.309999465942383
185427,SCHW,2016-07-01,25.11000061035156
185428,SCHW,2016-07-05,24.34000015258789
185429,SCHW,2016-07-06,24.670000076293945
185430,SCHW,2016-07-07,25.26000022888184
185431,SCHW,2016-07-08,25.729999542236328
185432,SCHW,2016-07-11,25.780000686645508
185433,SCHW,2016-07-12,26.76000022888184
185434,SCHW,2016-07-13,26.43000030517578
185435,SCHW,2016-07-14,26.920000076293945
185436,SCHW,2016-07-15,27.030000686645508
185437,SCHW,2016-07-18,27.100000381469727
185438,SCHW,2016-07-19,27.479999542236328
185439,SCHW,2016-07-20,27.920000076293945
185440,SCHW,2016-07-21,27.86000061035156
185441,SCHW,2016-07-22,28.18000030517578
185442,SCHW,2016-07-25,28.26000022888184
185443,SCHW,2016-07-26,28.649999618530277
185444,SCHW,2016-07-27,28.709999084472656
185445,SCHW,2016-07-28,28.709999084472656
185446,SCHW,2016-07-29,28.420000076293945
185447,SCHW,2016-08-01,28.34000015258789
185448,SCHW,2016-08-02,27.93000030517578
185449,SCHW,2016-08-03,28.38999938964844
185450,SCHW,2016-08-04,28.489999771118164
185451,SCHW,2016-08-05,29.93000030517578
185452,SCHW,2016-08-08,30.059999465942383
185453,SCHW,2016-08-09,30.09000015258789
185454,SCHW,2016-08-10,29.559999465942383
185455,SCHW,2016-08-11,29.920000076293945
185456,SCHW,2016-08-12,29.700000762939453
185457,SCHW,2016-08-15,30.209999084472656
185458,SCHW,2016-08-16,30.13999938964844
185459,SCHW,2016-08-17,30.11000061035156
185460,SCHW,2016-08-18,30.190000534057617
185461,SCHW,2016-08-19,30.450000762939453
185462,SCHW,2016-08-22,30.18000030517578
185463,SCHW,2016-08-23,30.420000076293945
185464,SCHW,2016-08-24,30.229999542236328
185465,SCHW,2016-08-25,30.489999771118164
185466,SCHW,2016-08-26,30.950000762939453
185467,SCHW,2016-08-29,31.049999237060547
185468,SCHW,2016-08-30,31.61000061035156
185469,SCHW,2016-08-31,31.459999084472656
185470,SCHW,2016-09-01,30.979999542236328
185471,SCHW,2016-09-02,31.270000457763672
185472,SCHW,2016-09-06,30.729999542236328
185473,SCHW,2016-09-07,30.770000457763672
185474,SCHW,2016-09-08,30.920000076293945
185475,SCHW,2016-09-09,30.649999618530277
185476,SCHW,2016-09-12,30.8700008392334
185477,SCHW,2016-09-13,30.440000534057617
185478,SCHW,2016-09-14,30.209999084472656
185479,SCHW,2016-09-15,30.93000030517578
185480,SCHW,2016-09-16,30.530000686645508
185481,SCHW,2016-09-19,30.88999938964844
185482,SCHW,2016-09-20,30.75
185483,SCHW,2016-09-21,31.1299991607666
185484,SCHW,2016-09-22,31.239999771118164
185485,SCHW,2016-09-23,30.670000076293945
185486,SCHW,2016-09-26,30.459999084472656
185487,SCHW,2016-09-27,30.729999542236328
185488,SCHW,2016-09-28,31.059999465942383
185489,SCHW,2016-09-29,30.690000534057617
185490,SCHW,2016-09-30,31.56999969482422
185491,SCHW,2016-10-03,31.479999542236328
185492,SCHW,2016-10-04,31.850000381469727
185493,SCHW,2016-10-05,32.61000061035156
185494,SCHW,2016-10-06,32.43000030517578
185495,SCHW,2016-10-07,32.400001525878906
185496,SCHW,2016-10-10,32.45000076293945
185497,SCHW,2016-10-11,31.899999618530277
185498,SCHW,2016-10-12,31.729999542236328
185499,SCHW,2016-10-13,31.43000030517578
185500,SCHW,2016-10-14,31.96999931335449
185501,SCHW,2016-10-17,31.690000534057617
185502,SCHW,2016-10-18,32.209999084472656
185503,SCHW,2016-10-19,32.540000915527344
185504,SCHW,2016-10-20,32.16999816894531
185505,SCHW,2016-10-21,32.27000045776367
185506,SCHW,2016-10-24,32.189998626708984
185507,SCHW,2016-10-25,31.709999084472656
185508,SCHW,2016-10-26,32.150001525878906
185509,SCHW,2016-10-27,32.15999984741211
185510,SCHW,2016-10-28,31.88999938964844
185511,SCHW,2016-10-31,31.700000762939453
185512,SCHW,2016-11-01,31.649999618530277
185513,SCHW,2016-11-02,31.059999465942383
185514,SCHW,2016-11-03,31.149999618530277
185515,SCHW,2016-11-04,30.899999618530277
185516,SCHW,2016-11-07,32.310001373291016
185517,SCHW,2016-11-08,32.40999984741211
185518,SCHW,2016-11-09,33.709999084472656
185519,SCHW,2016-11-10,35.2599983215332
185520,SCHW,2016-11-11,36.08000183105469
185521,SCHW,2016-11-14,36.7599983215332
185522,SCHW,2016-11-15,37.20000076293945
185523,SCHW,2016-11-16,36.70000076293945
185524,SCHW,2016-11-17,37.040000915527344
185525,SCHW,2016-11-18,37.47999954223633
185526,SCHW,2016-11-21,38.09999847412109
185527,SCHW,2016-11-22,38.2400016784668
185528,SCHW,2016-11-23,39.11000061035156
185529,SCHW,2016-11-25,38.9900016784668
185530,SCHW,2016-11-28,38.34999847412109
185531,SCHW,2016-11-29,38.459999084472656
185532,SCHW,2016-11-30,38.65999984741211
185533,SCHW,2016-12-01,39.61000061035156
185534,SCHW,2016-12-02,38.7599983215332
185535,SCHW,2016-12-05,39.0
185536,SCHW,2016-12-06,39.27000045776367
185537,SCHW,2016-12-07,39.369998931884766
185538,SCHW,2016-12-08,39.41999816894531
185539,SCHW,2016-12-09,39.31999969482422
185540,SCHW,2016-12-12,39.02999877929688
185541,SCHW,2016-12-13,38.95000076293945
185542,SCHW,2016-12-14,39.0
185543,SCHW,2016-12-15,39.41999816894531
185544,SCHW,2016-12-16,38.84000015258789
185545,SCHW,2016-12-19,38.75
185546,SCHW,2016-12-20,40.150001525878906
185547,SCHW,2016-12-21,39.97999954223633
185548,SCHW,2016-12-22,39.77000045776367
185549,SCHW,2016-12-23,40.31999969482422
185550,SCHW,2016-12-27,40.470001220703125
185551,SCHW,2016-12-28,39.88999938964844
185552,SCHW,2016-12-29,39.58000183105469
185553,SCHW,2016-12-30,39.470001220703125
185554,SCHW,2017-01-03,40.20000076293945
185555,SCHW,2017-01-04,41.220001220703125
185556,SCHW,2017-01-05,40.970001220703125
185557,SCHW,2017-01-06,41.22999954223633
185558,SCHW,2017-01-09,41.119998931884766
185559,SCHW,2017-01-10,41.18999862670898
185560,SCHW,2017-01-11,41.31999969482422
185561,SCHW,2017-01-12,41.2599983215332
185562,SCHW,2017-01-13,41.40999984741211
185563,SCHW,2017-01-17,40.33000183105469
185564,SCHW,2017-01-18,41.09999847412109
185565,SCHW,2017-01-19,41.43999862670898
185566,SCHW,2017-01-20,41.310001373291016
185567,SCHW,2017-01-23,41.18999862670898
185568,SCHW,2017-01-24,41.79999923706055
185569,SCHW,2017-01-25,42.290000915527344
185570,SCHW,2017-01-26,42.45000076293945
185571,SCHW,2017-01-27,42.310001373291016
185572,SCHW,2017-01-30,41.83000183105469
185573,SCHW,2017-01-31,41.2400016784668
185574,SCHW,2017-02-01,41.34000015258789
185575,SCHW,2017-02-02,39.16999816894531
185576,SCHW,2017-02-03,40.16999816894531
185577,SCHW,2017-02-06,39.7400016784668
185578,SCHW,2017-02-07,39.68000030517578
185579,SCHW,2017-02-08,39.43999862670898
185580,SCHW,2017-02-09,40.08000183105469
185581,SCHW,2017-02-10,39.93999862670898
185582,SCHW,2017-02-13,40.720001220703125
185583,SCHW,2017-02-14,41.2599983215332
185584,SCHW,2017-02-15,42.15999984741211
185585,SCHW,2017-02-16,41.54999923706055
185586,SCHW,2017-02-17,41.54999923706055
185587,SCHW,2017-02-21,41.77999877929688
185588,SCHW,2017-02-22,41.619998931884766
185589,SCHW,2017-02-23,41.2400016784668
185590,SCHW,2017-02-24,41.11000061035156
185591,SCHW,2017-02-27,41.72999954223633
185592,SCHW,2017-02-28,40.40999984741211
185593,SCHW,2017-03-01,42.9900016784668
185594,SCHW,2017-03-02,42.22999954223633
185595,SCHW,2017-03-03,42.45000076293945
185596,SCHW,2017-03-06,42.11000061035156
185597,SCHW,2017-03-07,41.65999984741211
185598,SCHW,2017-03-08,41.86000061035156
185599,SCHW,2017-03-09,42.25
185600,SCHW,2017-03-10,42.47999954223633
185601,SCHW,2017-03-13,42.97999954223633
185602,SCHW,2017-03-14,42.66999816894531
185603,SCHW,2017-03-15,42.720001220703125
185604,SCHW,2017-03-16,43.52999877929688
185605,SCHW,2017-03-17,42.86000061035156
185606,SCHW,2017-03-20,42.25
185607,SCHW,2017-03-21,40.43999862670898
185608,SCHW,2017-03-22,40.15999984741211
185609,SCHW,2017-03-23,40.16999816894531
185610,SCHW,2017-03-24,40.02000045776367
185611,SCHW,2017-03-27,39.41999816894531
185612,SCHW,2017-03-28,40.4900016784668
185613,SCHW,2017-03-29,40.45000076293945
185614,SCHW,2017-03-30,41.13999938964844
185615,SCHW,2017-03-31,40.810001373291016
185616,SCHW,2017-04-03,40.56999969482422
185617,SCHW,2017-04-04,40.22999954223633
185618,SCHW,2017-04-05,39.47999954223633
185619,SCHW,2017-04-06,40.060001373291016
185620,SCHW,2017-04-07,39.900001525878906
185621,SCHW,2017-04-10,39.29999923706055
185622,SCHW,2017-04-11,38.93000030517578
185623,SCHW,2017-04-12,38.400001525878906
185624,SCHW,2017-04-13,37.52999877929688
185625,SCHW,2017-04-17,38.13999938964844
185626,SCHW,2017-04-18,37.90999984741211
185627,SCHW,2017-04-19,38.27999877929688
185628,SCHW,2017-04-20,38.68000030517578
185629,SCHW,2017-04-21,38.33000183105469
185630,SCHW,2017-04-24,39.18999862670898
185631,SCHW,2017-04-25,39.619998931884766
185632,SCHW,2017-04-26,40.060001373291016
185633,SCHW,2017-04-27,39.25
185634,SCHW,2017-04-28,38.84999847412109
185635,SCHW,2017-05-01,39.72999954223633
185636,SCHW,2017-05-02,40.02999877929688
185637,SCHW,2017-05-03,40.400001525878906
185638,SCHW,2017-05-04,40.15999984741211
185639,SCHW,2017-05-05,40.130001068115234
185640,SCHW,2017-05-08,40.40999984741211
185641,SCHW,2017-05-09,40.5
185642,SCHW,2017-05-10,40.150001525878906
185643,SCHW,2017-05-11,40.02000045776367
185644,SCHW,2017-05-12,39.61000061035156
185645,SCHW,2017-05-15,40.540000915527344
185646,SCHW,2017-05-16,40.66999816894531
185647,SCHW,2017-05-17,38.119998931884766
185648,SCHW,2017-05-18,38.33000183105469
185649,SCHW,2017-05-19,38.2599983215332
185650,SCHW,2017-05-22,38.52000045776367
185651,SCHW,2017-05-23,38.869998931884766
185652,SCHW,2017-05-24,39.0099983215332
185653,SCHW,2017-05-25,39.40999984741211
185654,SCHW,2017-05-26,39.52000045776367
185655,SCHW,2017-05-30,38.65999984741211
185656,SCHW,2017-05-31,38.75
185657,SCHW,2017-06-01,39.70000076293945
185658,SCHW,2017-06-02,38.95000076293945
185659,SCHW,2017-06-05,39.09999847412109
185660,SCHW,2017-06-06,38.720001220703125
185661,SCHW,2017-06-07,38.869998931884766
185662,SCHW,2017-06-08,39.7599983215332
185663,SCHW,2017-06-09,41.290000915527344
185664,SCHW,2017-06-12,41.880001068115234
185665,SCHW,2017-06-13,42.04999923706055
185666,SCHW,2017-06-14,42.29999923706055
185667,SCHW,2017-06-15,42.119998931884766
185668,SCHW,2017-06-16,41.91999816894531
185669,SCHW,2017-06-19,42.459999084472656
185670,SCHW,2017-06-20,42.13999938964844
185671,SCHW,2017-06-21,41.75
185672,SCHW,2017-06-22,41.630001068115234
185673,SCHW,2017-06-23,41.619998931884766
185674,SCHW,2017-06-26,41.84999847412109
185675,SCHW,2017-06-27,42.619998931884766
185676,SCHW,2017-06-28,42.84999847412109
185677,SCHW,2017-06-29,43.0099983215332
185678,SCHW,2017-06-30,42.959999084472656
185679,SCHW,2017-07-03,43.47999954223633
185680,SCHW,2017-07-05,43.68000030517578
185681,SCHW,2017-07-06,43.47999954223633
185682,SCHW,2017-07-07,43.31999969482422
185683,SCHW,2017-07-10,43.630001068115234
185684,SCHW,2017-07-11,43.09999847412109
185685,SCHW,2017-07-12,43.04999923706055
185686,SCHW,2017-07-13,43.18000030517578
185687,SCHW,2017-07-14,43.040000915527344
185688,SCHW,2017-07-17,42.93000030517578
185689,SCHW,2017-07-18,42.86000061035156
185690,SCHW,2017-07-19,42.16999816894531
185691,SCHW,2017-07-20,42.13999938964844
185692,SCHW,2017-07-21,42.150001525878906
185693,SCHW,2017-07-24,41.959999084472656
185694,SCHW,2017-07-25,42.95000076293945
185695,SCHW,2017-07-26,42.77999877929688
185696,SCHW,2017-07-27,42.540000915527344
185697,SCHW,2017-07-28,42.54999923706055
185698,SCHW,2017-07-31,42.900001525878906
185699,SCHW,2017-08-01,43.130001068115234
185700,SCHW,2017-08-02,43.02000045776367
185701,SCHW,2017-08-03,42.880001068115234
185702,SCHW,2017-08-04,43.11000061035156
185703,SCHW,2017-08-07,42.880001068115234
185704,SCHW,2017-08-08,42.720001220703125
185705,SCHW,2017-08-09,42.02000045776367
185706,SCHW,2017-08-10,40.61000061035156
185707,SCHW,2017-08-11,40.650001525878906
185708,SCHW,2017-08-14,41.119998931884766
185709,SCHW,2017-08-15,40.93000030517578
185710,SCHW,2017-08-16,40.7400016784668
185711,SCHW,2017-08-17,39.66999816894531
185712,SCHW,2017-08-18,39.5099983215332
185713,SCHW,2017-08-21,39.27000045776367
185714,SCHW,2017-08-22,39.77000045776367
185715,SCHW,2017-08-23,39.7599983215332
185716,SCHW,2017-08-24,39.63999938964844
185717,SCHW,2017-08-25,39.7599983215332
185718,SCHW,2017-08-28,39.540000915527344
185719,SCHW,2017-08-29,39.18000030517578
185720,SCHW,2017-08-30,39.56999969482422
185721,SCHW,2017-08-31,39.900001525878906
185722,SCHW,2017-09-01,40.15999984741211
185723,SCHW,2017-09-05,38.77000045776367
185724,SCHW,2017-09-06,38.93000030517578
185725,SCHW,2017-09-07,38.11000061035156
185726,SCHW,2017-09-08,38.68000030517578
185727,SCHW,2017-09-11,39.310001373291016
185728,SCHW,2017-09-12,39.84000015258789
185729,SCHW,2017-09-13,39.79999923706055
185730,SCHW,2017-09-14,39.9900016784668
185731,SCHW,2017-09-15,40.209999084472656
185732,SCHW,2017-09-18,40.650001525878906
185733,SCHW,2017-09-19,41.040000915527344
185734,SCHW,2017-09-20,41.61000061035156
185735,SCHW,2017-09-21,42.08000183105469
185736,SCHW,2017-09-22,42.540000915527344
185737,SCHW,2017-09-25,42.5
185738,SCHW,2017-09-26,42.83000183105469
185739,SCHW,2017-09-27,44.040000915527344
185740,SCHW,2017-09-28,43.630001068115234
185741,SCHW,2017-09-29,43.7400016784668
185742,SCHW,2017-10-02,44.040000915527344
185743,SCHW,2017-10-03,44.459999084472656
185744,SCHW,2017-10-04,44.27999877929688
185745,SCHW,2017-10-05,45.18000030517578
185746,SCHW,2017-10-06,45.34000015258789
185747,SCHW,2017-10-09,45.40999984741211
185748,SCHW,2017-10-10,45.09000015258789
185749,SCHW,2017-10-11,45.310001373291016
185750,SCHW,2017-10-12,45.02999877929688
185751,SCHW,2017-10-13,44.72999954223633
185752,SCHW,2017-10-16,44.470001220703125
185753,SCHW,2017-10-17,43.38999938964844
185754,SCHW,2017-10-18,43.47999954223633
185755,SCHW,2017-10-19,43.27000045776367
185756,SCHW,2017-10-20,44.68000030517578
185757,SCHW,2017-10-23,44.470001220703125
185758,SCHW,2017-10-24,45.18999862670898
185759,SCHW,2017-10-25,44.650001525878906
185760,SCHW,2017-10-26,45.34999847412109
185761,SCHW,2017-10-27,44.90999984741211
185762,SCHW,2017-10-30,44.84999847412109
185763,SCHW,2017-10-31,44.84000015258789
185764,SCHW,2017-11-01,44.2400016784668
185765,SCHW,2017-11-02,45.060001373291016
185766,SCHW,2017-11-03,44.81999969482422
185767,SCHW,2017-11-06,44.650001525878906
185768,SCHW,2017-11-07,44.150001525878906
185769,SCHW,2017-11-08,44.27999877929688
185770,SCHW,2017-11-09,44.0
185771,SCHW,2017-11-10,44.27000045776367
185772,SCHW,2017-11-13,44.59999847412109
185773,SCHW,2017-11-14,44.59000015258789
185774,SCHW,2017-11-15,44.540000915527344
185775,SCHW,2017-11-16,44.63999938964844
185776,SCHW,2017-11-17,44.68000030517578
185777,SCHW,2017-11-20,45.119998931884766
185778,SCHW,2017-11-21,46.08000183105469
185779,SCHW,2017-11-22,45.79999923706055
185780,SCHW,2017-11-24,45.77999877929688
185781,SCHW,2017-11-27,45.77000045776367
185782,SCHW,2017-11-28,47.13999938964844
185783,SCHW,2017-11-29,48.41999816894531
185784,SCHW,2017-11-30,48.790000915527344
185785,SCHW,2017-12-01,49.5
185786,SCHW,2017-12-04,51.54999923706055
185787,SCHW,2017-12-05,50.77999877929688
185788,SCHW,2017-12-06,50.540000915527344
185789,SCHW,2017-12-07,51.08000183105469
185790,SCHW,2017-12-08,51.38999938964844
185791,SCHW,2017-12-11,50.720001220703125
185792,SCHW,2017-12-12,51.560001373291016
185793,SCHW,2017-12-13,50.33000183105469
185794,SCHW,2017-12-14,50.20000076293945
185795,SCHW,2017-12-15,51.27999877929688
185796,SCHW,2017-12-18,51.7400016784668
185797,SCHW,2017-12-19,51.810001373291016
185798,SCHW,2017-12-20,51.810001373291016
185799,SCHW,2017-12-21,52.27999877929688
185800,SCHW,2017-12-22,52.08000183105469
185801,SCHW,2017-12-26,51.869998931884766
185802,SCHW,2017-12-27,51.84999847412109
185803,SCHW,2017-12-28,52.040000915527344
185804,SCHW,2017-12-29,51.369998931884766
185805,SCHW,2018-01-02,51.43999862670898
185806,SCHW,2018-01-03,51.52000045776367
185807,SCHW,2018-01-04,51.810001373291016
185808,SCHW,2018-01-05,52.0099983215332
185809,SCHW,2018-01-08,52.2400016784668
185810,SCHW,2018-01-09,53.34000015258789
185811,SCHW,2018-01-10,53.560001373291016
185812,SCHW,2018-01-11,54.16999816894531
185813,SCHW,2018-01-12,55.38999938964844
185814,SCHW,2018-01-16,55.52999877929688
185815,SCHW,2018-01-17,56.09000015258789
185816,SCHW,2018-01-18,55.33000183105469
185817,SCHW,2018-01-19,55.47999954223633
185818,SCHW,2018-01-22,55.43999862670898
185819,SCHW,2018-01-23,55.31999969482422
185820,SCHW,2018-01-24,55.38999938964844
185821,SCHW,2018-01-25,54.18000030517578
185822,SCHW,2018-01-26,54.27000045776367
185823,SCHW,2018-01-29,54.04999923706055
185824,SCHW,2018-01-30,53.20000076293945
185825,SCHW,2018-01-31,53.34000015258789
185826,SCHW,2018-02-01,54.90999984741211
185827,SCHW,2018-02-02,53.34000015258789
185828,SCHW,2018-02-05,51.290000915527344
185829,SCHW,2018-02-06,52.86000061035156
185830,SCHW,2018-02-07,52.02999877929688
185831,SCHW,2018-02-08,48.900001525878906
185832,SCHW,2018-02-09,50.119998931884766
185833,SCHW,2018-02-12,50.93999862670898
185834,SCHW,2018-02-13,51.150001525878906
185835,SCHW,2018-02-14,52.400001525878906
185836,SCHW,2018-02-15,52.33000183105469
185837,SCHW,2018-02-16,52.16999816894531
185838,SCHW,2018-02-20,52.34000015258789
185839,SCHW,2018-02-21,52.29999923706055
185840,SCHW,2018-02-22,52.02999877929688
185841,SCHW,2018-02-23,52.7400016784668
185842,SCHW,2018-02-26,53.72999954223633
185843,SCHW,2018-02-27,53.79999923706055
185844,SCHW,2018-02-28,53.02000045776367
185845,SCHW,2018-03-01,52.04999923706055
185846,SCHW,2018-03-02,52.630001068115234
185847,SCHW,2018-03-05,53.61000061035156
185848,SCHW,2018-03-06,54.72999954223633
185849,SCHW,2018-03-07,55.43000030517578
185850,SCHW,2018-03-08,55.90999984741211
185851,SCHW,2018-03-09,57.70000076293945
185852,SCHW,2018-03-12,57.7599983215332
185853,SCHW,2018-03-13,56.68000030517578
185854,SCHW,2018-03-14,55.93999862670898
185855,SCHW,2018-03-15,55.59000015258789
185856,SCHW,2018-03-16,55.709999084472656
185857,SCHW,2018-03-19,55.66999816894531
185858,SCHW,2018-03-20,55.970001220703125
185859,SCHW,2018-03-21,55.84000015258789
185860,SCHW,2018-03-22,53.400001525878906
185861,SCHW,2018-03-23,51.31999969482422
185862,SCHW,2018-03-26,52.959999084472656
185863,SCHW,2018-03-27,51.52999877929688
185864,SCHW,2018-03-28,50.900001525878906
185865,SCHW,2018-03-29,52.220001220703125
185866,SCHW,2018-04-02,50.40999984741211
185867,SCHW,2018-04-03,51.150001525878906
185868,SCHW,2018-04-04,51.75
185869,SCHW,2018-04-05,52.34999847412109
185870,SCHW,2018-04-06,50.11000061035156
185871,SCHW,2018-04-09,50.209999084472656
185872,SCHW,2018-04-10,51.5099983215332
185873,SCHW,2018-04-11,50.91999816894531
185874,SCHW,2018-04-12,51.72999954223633
185875,SCHW,2018-04-13,51.040000915527344
185876,SCHW,2018-04-16,53.08000183105469
185877,SCHW,2018-04-17,53.61000061035156
185878,SCHW,2018-04-18,52.18000030517578
185879,SCHW,2018-04-19,53.68000030517578
185880,SCHW,2018-04-20,54.9900016784668
185881,SCHW,2018-04-23,55.369998931884766
185882,SCHW,2018-04-24,54.4900016784668
185883,SCHW,2018-04-25,54.59999847412109
185884,SCHW,2018-04-26,55.650001525878906
185885,SCHW,2018-04-27,55.9900016784668
185886,SCHW,2018-04-30,55.68000030517578
185887,SCHW,2018-05-01,55.61000061035156
185888,SCHW,2018-05-02,55.650001525878906
185889,SCHW,2018-05-03,55.0
185890,SCHW,2018-05-04,56.09000015258789
185891,SCHW,2018-05-07,56.970001220703125
185892,SCHW,2018-05-08,57.29999923706055
185893,SCHW,2018-05-09,58.72999954223633
185894,SCHW,2018-05-10,59.0
185895,SCHW,2018-05-11,59.459999084472656
185896,SCHW,2018-05-14,58.93000030517578
185897,SCHW,2018-05-15,58.81999969482422
185898,SCHW,2018-05-16,58.880001068115234
185899,SCHW,2018-05-17,59.31999969482422
185900,SCHW,2018-05-18,59.13999938964844
185901,SCHW,2018-05-21,59.43999862670898
185902,SCHW,2018-05-22,59.59000015258789
185903,SCHW,2018-05-23,58.93000030517578
185904,SCHW,2018-05-24,58.13999938964844
185905,SCHW,2018-05-25,57.29999923706055
185906,SCHW,2018-05-29,55.13999938964844
185907,SCHW,2018-05-30,56.0099983215332
185908,SCHW,2018-05-31,55.619998931884766
185909,SCHW,2018-06-01,56.72999954223633
185910,SCHW,2018-06-04,56.86000061035156
185911,SCHW,2018-06-05,56.29999923706055
185912,SCHW,2018-06-06,57.95000076293945
185913,SCHW,2018-06-07,57.34000015258789
185914,SCHW,2018-06-08,57.72999954223633
185915,SCHW,2018-06-11,57.40999984741211
185916,SCHW,2018-06-12,57.310001373291016
185917,SCHW,2018-06-13,57.36000061035156
185918,SCHW,2018-06-14,56.61000061035156
185919,SCHW,2018-06-15,56.09000015258789
185920,SCHW,2018-06-18,55.47999954223633
185921,SCHW,2018-06-19,55.27000045776367
185922,SCHW,2018-06-20,55.540000915527344
185923,SCHW,2018-06-21,55.310001373291016
185924,SCHW,2018-06-22,54.900001525878906
185925,SCHW,2018-06-25,53.40999984741211
185926,SCHW,2018-06-26,53.06999969482422
185927,SCHW,2018-06-27,51.900001525878906
185928,SCHW,2018-06-28,51.709999084472656
185929,SCHW,2018-06-29,51.09999847412109
185930,SCHW,2018-07-02,51.29999923706055
185931,SCHW,2018-07-03,50.2400016784668
185932,SCHW,2018-07-05,49.47999954223633
185933,SCHW,2018-07-06,50.650001525878906
185934,SCHW,2018-07-09,51.900001525878906
185935,SCHW,2018-07-10,51.11000061035156
185936,SCHW,2018-07-11,50.470001220703125
185937,SCHW,2018-07-12,50.75
185938,SCHW,2018-07-13,50.619998931884766
185939,SCHW,2018-07-16,51.060001373291016
185940,SCHW,2018-07-17,52.880001068115234
185941,SCHW,2018-07-18,54.220001220703125
185942,SCHW,2018-07-19,52.880001068115234
185943,SCHW,2018-07-20,52.150001525878906
185944,SCHW,2018-07-23,52.61000061035156
185945,SCHW,2018-07-24,52.86000061035156
185946,SCHW,2018-07-25,52.93999862670898
185947,SCHW,2018-07-26,52.650001525878906
185948,SCHW,2018-07-27,52.54999923706055
185949,SCHW,2018-07-30,51.31999969482422
185950,SCHW,2018-07-31,51.060001373291016
185951,SCHW,2018-08-01,50.880001068115234
185952,SCHW,2018-08-02,50.130001068115234
185953,SCHW,2018-08-03,50.290000915527344
185954,SCHW,2018-08-06,50.400001525878906
185955,SCHW,2018-08-07,50.790000915527344
185956,SCHW,2018-08-08,50.5
185957,SCHW,2018-08-09,50.72999954223633
185958,SCHW,2018-08-10,50.61000061035156
185959,SCHW,2018-08-13,50.11000061035156
185960,SCHW,2018-08-14,50.52999877929688
185961,SCHW,2018-08-15,50.2400016784668
185962,SCHW,2018-08-16,51.130001068115234
185963,SCHW,2018-08-17,50.900001525878906
185964,SCHW,2018-08-20,51.41999816894531
185965,SCHW,2018-08-21,50.16999816894531
185966,SCHW,2018-08-22,50.93000030517578
185967,SCHW,2018-08-23,50.16999816894531
185968,SCHW,2018-08-24,50.54999923706055
185969,SCHW,2018-08-27,51.369998931884766
185970,SCHW,2018-08-28,51.2400016784668
185971,SCHW,2018-08-29,51.33000183105469
185972,SCHW,2018-08-30,50.560001373291016
185973,SCHW,2018-08-31,50.790000915527344
185974,SCHW,2018-09-04,51.31999969482422
185975,SCHW,2018-09-05,50.52000045776367
185976,SCHW,2018-09-06,49.5099983215332
185977,SCHW,2018-09-07,50.15999984741211
185978,SCHW,2018-09-10,50.619998931884766
185979,SCHW,2018-09-11,50.97999954223633
185980,SCHW,2018-09-12,50.709999084472656
185981,SCHW,2018-09-13,50.41999816894531
185982,SCHW,2018-09-14,51.15999984741211
185983,SCHW,2018-09-17,50.31999969482422
185984,SCHW,2018-09-18,50.619998931884766
185985,SCHW,2018-09-19,51.9900016784668
185986,SCHW,2018-09-20,52.06999969482422
185987,SCHW,2018-09-21,51.84000015258789
185988,SCHW,2018-09-24,51.560001373291016
185989,SCHW,2018-09-25,51.619998931884766
185990,SCHW,2018-09-26,50.720001220703125
185991,SCHW,2018-09-27,50.52000045776367
185992,SCHW,2018-09-28,49.150001525878906
185993,SCHW,2018-10-01,49.54999923706055
185994,SCHW,2018-10-02,49.84999847412109
185995,SCHW,2018-10-03,50.79999923706055
185996,SCHW,2018-10-04,51.68000030517578
185997,SCHW,2018-10-05,51.47999954223633
185998,SCHW,2018-10-08,51.66999816894531
185999,SCHW,2018-10-09,52.16999816894531
186000,SCHW,2018-10-10,49.59000015258789
186001,SCHW,2018-10-11,48.130001068115234
186002,SCHW,2018-10-12,49.0099983215332
186003,SCHW,2018-10-15,47.63999938964844
186004,SCHW,2018-10-16,48.22999954223633
186005,SCHW,2018-10-17,48.040000915527344
186006,SCHW,2018-10-18,46.70000076293945
186007,SCHW,2018-10-19,46.83000183105469
186008,SCHW,2018-10-22,45.59999847412109
186009,SCHW,2018-10-23,44.540000915527344
186010,SCHW,2018-10-24,42.56999969482422
186011,SCHW,2018-10-25,43.18000030517578
186012,SCHW,2018-10-26,43.18999862670898
186013,SCHW,2018-10-29,43.70000076293945
186014,SCHW,2018-10-30,45.56999969482422
186015,SCHW,2018-10-31,46.2400016784668
186016,SCHW,2018-11-01,46.38999938964844
186017,SCHW,2018-11-02,46.58000183105469
186018,SCHW,2018-11-05,47.27999877929688
186019,SCHW,2018-11-06,47.7599983215332
186020,SCHW,2018-11-07,48.58000183105469
186021,SCHW,2018-11-08,48.630001068115234
186022,SCHW,2018-11-09,47.63999938964844
186023,SCHW,2018-11-12,46.72999954223633
186024,SCHW,2018-11-13,47.04999923706055
186025,SCHW,2018-11-14,46.86000061035156
186026,SCHW,2018-11-15,47.31999969482422
186027,SCHW,2018-11-16,46.959999084472656
186028,SCHW,2018-11-19,45.970001220703125
186029,SCHW,2018-11-20,44.52999877929688
186030,SCHW,2018-11-21,44.869998931884766
186031,SCHW,2018-11-23,44.08000183105469
186032,SCHW,2018-11-26,45.09000015258789
186033,SCHW,2018-11-27,45.33000183105469
186034,SCHW,2018-11-28,45.65999984741211
186035,SCHW,2018-11-29,44.15999984741211
186036,SCHW,2018-11-30,44.79999923706055
186037,SCHW,2018-12-03,45.459999084472656
186038,SCHW,2018-12-04,43.0099983215332
186039,SCHW,2018-12-06,42.59999847412109
186040,SCHW,2018-12-07,41.470001220703125
186041,SCHW,2018-12-10,41.09999847412109
186042,SCHW,2018-12-11,41.25
186043,SCHW,2018-12-12,41.880001068115234
186044,SCHW,2018-12-13,41.43000030517578
186045,SCHW,2018-12-14,41.18999862670898
186046,SCHW,2018-12-17,40.70000076293945
186047,SCHW,2018-12-18,40.45000076293945
186048,SCHW,2018-12-19,39.720001220703125
186049,SCHW,2018-12-20,39.619998931884766
186050,SCHW,2018-12-21,39.13999938964844
186051,SCHW,2018-12-24,38.25
186052,SCHW,2018-12-26,40.560001373291016
186053,SCHW,2018-12-27,41.060001373291016
186054,SCHW,2018-12-28,41.060001373291016
186055,SCHW,2018-12-31,41.52999877929688
186056,SCHW,2019-01-02,41.58000183105469
186057,SCHW,2019-01-03,40.720001220703125
186058,SCHW,2019-01-04,42.43999862670898
186059,SCHW,2019-01-07,42.7400016784668
186060,SCHW,2019-01-08,43.27999877929688
186061,SCHW,2019-01-09,43.83000183105469
186062,SCHW,2019-01-10,43.709999084472656
186063,SCHW,2019-01-11,43.81999969482422
186064,SCHW,2019-01-14,43.79999923706055
186065,SCHW,2019-01-15,44.25
186066,SCHW,2019-01-16,46.70000076293945
186067,SCHW,2019-01-17,46.91999816894531
186068,SCHW,2019-01-18,47.97999954223633
186069,SCHW,2019-01-22,47.470001220703125
186070,SCHW,2019-01-23,47.31999969482422
186071,SCHW,2019-01-24,47.380001068115234
186072,SCHW,2019-01-25,47.970001220703125
186073,SCHW,2019-01-28,47.52000045776367
186074,SCHW,2019-01-29,47.720001220703125
186075,SCHW,2019-01-30,46.869998931884766
186076,SCHW,2019-01-31,46.77000045776367
186077,SCHW,2019-02-01,47.02999877929688
186078,SCHW,2019-02-04,47.20000076293945
186079,SCHW,2019-02-05,46.59000015258789
186080,SCHW,2019-02-06,46.11000061035156
186081,SCHW,2019-02-07,45.18000030517578
186082,SCHW,2019-02-08,44.7599983215332
186083,SCHW,2019-02-11,44.7400016784668
186084,SCHW,2019-02-12,45.880001068115234
186085,SCHW,2019-02-13,45.97999954223633
186086,SCHW,2019-02-14,45.290000915527344
186087,SCHW,2019-02-15,46.36000061035156
186088,SCHW,2019-02-19,47.060001373291016
186089,SCHW,2019-02-20,46.45000076293945
186090,SCHW,2019-02-21,45.720001220703125
186091,SCHW,2019-02-22,46.16999816894531
186092,SCHW,2019-02-25,46.0099983215332
186093,SCHW,2019-02-26,46.560001373291016
186094,SCHW,2019-02-27,46.56999969482422
186095,SCHW,2019-02-28,46.0099983215332
186096,SCHW,2019-03-01,46.810001373291016
186097,SCHW,2019-03-04,45.650001525878906
186098,SCHW,2019-03-05,45.880001068115234
186099,SCHW,2019-03-06,45.2599983215332
186100,SCHW,2019-03-07,44.02000045776367
186101,SCHW,2019-03-08,43.45000076293945
186102,SCHW,2019-03-11,43.790000915527344
186103,SCHW,2019-03-12,43.9900016784668
186104,SCHW,2019-03-13,44.40999984741211
186105,SCHW,2019-03-14,45.29999923706055
186106,SCHW,2019-03-15,45.45000076293945
186107,SCHW,2019-03-18,45.900001525878906
186108,SCHW,2019-03-19,45.7400016784668
186109,SCHW,2019-03-20,44.560001373291016
186110,SCHW,2019-03-21,43.810001373291016
186111,SCHW,2019-03-22,41.79999923706055
186112,SCHW,2019-03-25,41.83000183105469
186113,SCHW,2019-03-26,42.54999923706055
186114,SCHW,2019-03-27,41.90999984741211
186115,SCHW,2019-03-28,42.68999862670898
186116,SCHW,2019-03-29,42.7599983215332
186117,SCHW,2019-04-01,44.130001068115234
186118,SCHW,2019-04-02,44.380001068115234
186119,SCHW,2019-04-03,44.630001068115234
186120,SCHW,2019-04-04,44.869998931884766
186121,SCHW,2019-04-05,44.54999923706055
186122,SCHW,2019-04-08,44.77999877929688
186123,SCHW,2019-04-09,44.45000076293945
186124,SCHW,2019-04-10,44.27000045776367
186125,SCHW,2019-04-11,44.2599983215332
186126,SCHW,2019-04-12,45.34999847412109
186127,SCHW,2019-04-15,45.02999877929688
186128,SCHW,2019-04-16,45.65999984741211
186129,SCHW,2019-04-17,46.09999847412109
186130,SCHW,2019-04-18,45.54999923706055
186131,SCHW,2019-04-22,45.45000076293945
186132,SCHW,2019-04-23,45.560001373291016
186133,SCHW,2019-04-24,45.06999969482422
186134,SCHW,2019-04-25,45.310001373291016
186135,SCHW,2019-04-26,44.900001525878906
186136,SCHW,2019-04-29,45.900001525878906
186137,SCHW,2019-04-30,45.77999877929688
186138,SCHW,2019-05-01,45.560001373291016
186139,SCHW,2019-05-02,45.880001068115234
186140,SCHW,2019-05-03,46.2400016784668
186141,SCHW,2019-05-06,46.2599983215332
186142,SCHW,2019-05-07,45.68000030517578
186143,SCHW,2019-05-08,45.58000183105469
186144,SCHW,2019-05-09,45.81999969482422
186145,SCHW,2019-05-10,45.84999847412109
186146,SCHW,2019-05-13,43.810001373291016
186147,SCHW,2019-05-14,44.34000015258789
186148,SCHW,2019-05-15,42.7400016784668
186149,SCHW,2019-05-16,43.7400016784668
186150,SCHW,2019-05-17,43.209999084472656
186151,SCHW,2019-05-20,43.54999923706055
186152,SCHW,2019-05-21,44.02000045776367
186153,SCHW,2019-05-22,43.56999969482422
186154,SCHW,2019-05-23,42.540000915527344
186155,SCHW,2019-05-24,43.25
186156,SCHW,2019-05-28,42.790000915527344
186157,SCHW,2019-05-29,42.77000045776367
186158,SCHW,2019-05-30,42.54999923706055
186159,SCHW,2019-05-31,41.61000061035156
186160,SCHW,2019-06-03,41.630001068115234
186161,SCHW,2019-06-04,43.84000015258789
186162,SCHW,2019-06-05,43.77999877929688
186163,SCHW,2019-06-06,43.93000030517578
186164,SCHW,2019-06-07,43.0
186165,SCHW,2019-06-10,43.310001373291016
186166,SCHW,2019-06-11,42.84999847412109
186167,SCHW,2019-06-12,42.09999847412109
186168,SCHW,2019-06-13,42.36000061035156
186169,SCHW,2019-06-14,41.0099983215332
186170,SCHW,2019-06-17,40.61000061035156
186171,SCHW,2019-06-18,40.90999984741211
186172,SCHW,2019-06-19,39.88999938964844
186173,SCHW,2019-06-20,40.02999877929688
186174,SCHW,2019-06-21,40.630001068115234
186175,SCHW,2019-06-24,39.150001525878906
186176,SCHW,2019-06-25,39.22999954223633
186177,SCHW,2019-06-26,39.66999816894531
186178,SCHW,2019-06-27,40.20000076293945
186179,SCHW,2019-06-28,40.18999862670898
186180,SCHW,2019-07-01,40.7599983215332
186181,SCHW,2019-07-02,40.18999862670898
186182,SCHW,2019-07-03,40.45000076293945
186183,SCHW,2019-07-05,40.86000061035156
186184,SCHW,2019-07-08,39.9900016784668
186185,SCHW,2019-07-09,40.27000045776367
186186,SCHW,2019-07-10,39.65999984741211
186187,SCHW,2019-07-11,40.459999084472656
186188,SCHW,2019-07-12,40.130001068115234
186189,SCHW,2019-07-15,40.29999923706055
186190,SCHW,2019-07-16,41.630001068115234
186191,SCHW,2019-07-17,41.209999084472656
186192,SCHW,2019-07-18,41.47999954223633
186193,SCHW,2019-07-19,42.720001220703125
186194,SCHW,2019-07-22,43.15999984741211
186195,SCHW,2019-07-23,43.52999877929688
186196,SCHW,2019-07-24,44.27999877929688
186197,SCHW,2019-07-25,44.06999969482422
186198,SCHW,2019-07-26,44.04999923706055
186199,SCHW,2019-07-29,43.709999084472656
186200,SCHW,2019-07-30,43.02000045776367
186201,SCHW,2019-07-31,43.220001220703125
186202,SCHW,2019-08-01,41.290000915527344
186203,SCHW,2019-08-02,40.75
186204,SCHW,2019-08-05,38.84000015258789
186205,SCHW,2019-08-06,39.40999984741211
186206,SCHW,2019-08-07,37.58000183105469
186207,SCHW,2019-08-08,37.45000076293945
186208,SCHW,2019-08-09,36.869998931884766
186209,SCHW,2019-08-12,36.40999984741211
186210,SCHW,2019-08-13,37.68000030517578
186211,SCHW,2019-08-14,36.59000015258789
186212,SCHW,2019-08-15,36.560001373291016
186213,SCHW,2019-08-16,37.13999938964844
186214,SCHW,2019-08-19,37.70000076293945
186215,SCHW,2019-08-20,37.31999969482422
186216,SCHW,2019-08-21,37.61000061035156
186217,SCHW,2019-08-22,37.869998931884766
186218,SCHW,2019-08-23,36.58000183105469
186219,SCHW,2019-08-26,36.66999816894531
186220,SCHW,2019-08-27,36.119998931884766
186221,SCHW,2019-08-28,36.72999954223633
186222,SCHW,2019-08-29,37.7599983215332
186223,SCHW,2019-08-30,38.27000045776367
186224,SCHW,2019-09-03,37.959999084472656
186225,SCHW,2019-09-04,38.66999816894531
186226,SCHW,2019-09-05,39.619998931884766
186227,SCHW,2019-09-06,39.900001525878906
186228,SCHW,2019-09-09,41.09999847412109
186229,SCHW,2019-09-10,41.95000076293945
186230,SCHW,2019-09-11,42.7599983215332
186231,SCHW,2019-09-12,43.06999969482422
186232,SCHW,2019-09-13,43.619998931884766
186233,SCHW,2019-09-16,43.59999847412109
186234,SCHW,2019-09-17,43.11000061035156
186235,SCHW,2019-09-18,43.22999954223633
186236,SCHW,2019-09-19,42.91999816894531
186237,SCHW,2019-09-20,42.77999877929688
186238,SCHW,2019-09-23,42.58000183105469
186239,SCHW,2019-09-24,41.790000915527344
186240,SCHW,2019-09-25,41.79999923706055
186241,SCHW,2019-09-26,40.88999938964844
186242,SCHW,2019-09-27,41.40999984741211
186243,SCHW,2019-09-30,41.83000183105469
186244,SCHW,2019-10-01,37.7599983215332
186245,SCHW,2019-10-02,36.5099983215332
186246,SCHW,2019-10-03,35.099998474121094
186247,SCHW,2019-10-04,35.66999816894531
186248,SCHW,2019-10-07,35.45000076293945
186249,SCHW,2019-10-08,35.22999954223633
186250,SCHW,2019-10-09,35.66999816894531
186251,SCHW,2019-10-10,36.13999938964844
186252,SCHW,2019-10-11,37.27999877929688
186253,SCHW,2019-10-14,37.720001220703125
186254,SCHW,2019-10-15,39.7400016784668
186255,SCHW,2019-10-16,39.02000045776367
186256,SCHW,2019-10-17,39.45000076293945
186257,SCHW,2019-10-18,39.93999862670898
186258,SCHW,2019-10-21,40.900001525878906
186259,SCHW,2019-10-22,40.91999816894531
186260,SCHW,2019-10-23,41.369998931884766
186261,SCHW,2019-10-24,40.9900016784668
186262,SCHW,2019-10-25,40.97999954223633
186263,SCHW,2019-10-28,41.47999954223633
186264,SCHW,2019-10-29,40.959999084472656
186265,SCHW,2019-10-30,41.29999923706055
186266,SCHW,2019-10-31,40.709999084472656
186267,SCHW,2019-11-01,41.77999877929688
186268,SCHW,2019-11-04,43.220001220703125
186269,SCHW,2019-11-05,43.41999816894531
186270,SCHW,2019-11-06,43.08000183105469
186271,SCHW,2019-11-07,43.5
186272,SCHW,2019-11-08,43.540000915527344
186273,SCHW,2019-11-11,43.22999954223633
186274,SCHW,2019-11-12,43.47999954223633
186275,SCHW,2019-11-13,42.810001373291016
186276,SCHW,2019-11-14,43.380001068115234
186277,SCHW,2019-11-15,44.34999847412109
186278,SCHW,2019-11-18,44.18000030517578
186279,SCHW,2019-11-19,44.400001525878906
186280,SCHW,2019-11-20,44.75
186281,SCHW,2019-11-21,48.02999877929688
186282,SCHW,2019-11-22,48.20000076293945
186283,SCHW,2019-11-25,49.310001373291016
186284,SCHW,2019-11-26,49.2400016784668
186285,SCHW,2019-11-27,49.84000015258789
186286,SCHW,2019-11-29,49.5
186287,SCHW,2019-12-02,49.56999969482422
186288,SCHW,2019-12-03,48.65999984741211
186289,SCHW,2019-12-04,49.02999877929688
186290,SCHW,2019-12-05,48.7400016784668
186291,SCHW,2019-12-06,48.95000076293945
186292,SCHW,2019-12-09,48.95000076293945
186293,SCHW,2019-12-10,49.18999862670898
186294,SCHW,2019-12-11,49.59999847412109
186295,SCHW,2019-12-12,51.06999969482422
186296,SCHW,2019-12-13,49.95000076293945
186297,SCHW,2019-12-16,49.720001220703125
186298,SCHW,2019-12-17,49.4900016784668
186299,SCHW,2019-12-18,48.65999984741211
186300,SCHW,2019-12-19,48.20000076293945
186301,SCHW,2019-12-20,48.119998931884766
186302,SCHW,2019-12-23,48.709999084472656
186303,SCHW,2019-12-24,48.709999084472656
186304,SCHW,2019-12-26,48.56999969482422
186305,SCHW,2019-12-27,48.34000015258789
186306,SCHW,2019-12-30,47.81999969482422
186307,SCHW,2019-12-31,47.560001373291016
186308,SCHW,2020-01-02,48.22999954223633
186309,SCHW,2020-01-03,47.0099983215332
186310,SCHW,2020-01-06,47.34000015258789
186311,SCHW,2020-01-07,47.619998931884766
186312,SCHW,2020-01-08,47.90999984741211
186313,SCHW,2020-01-09,48.11000061035156
186314,SCHW,2020-01-10,47.79999923706055
186315,SCHW,2020-01-13,48.02000045776367
186316,SCHW,2020-01-14,47.709999084472656
186317,SCHW,2020-01-15,47.119998931884766
186318,SCHW,2020-01-16,49.0
186319,SCHW,2020-01-17,48.34000015258789
186320,SCHW,2020-01-21,48.45000076293945
186321,SCHW,2020-01-22,48.93000030517578
186322,SCHW,2020-01-23,48.41999816894531
186323,SCHW,2020-01-24,47.150001525878906
186324,SCHW,2020-01-27,45.7599983215332
186325,SCHW,2020-01-28,46.29999923706055
186326,SCHW,2020-01-29,45.95000076293945
186327,SCHW,2020-01-30,47.18999862670898
186328,SCHW,2020-01-31,45.54999923706055
186329,SCHW,2020-02-03,45.68000030517578
186330,SCHW,2020-02-04,47.08000183105469
186331,SCHW,2020-02-05,48.290000915527344
186332,SCHW,2020-02-06,47.83000183105469
186333,SCHW,2020-02-07,47.310001373291016
186334,SCHW,2020-02-10,46.77000045776367
186335,SCHW,2020-02-11,47.66999816894531
186336,SCHW,2020-02-12,47.790000915527344
186337,SCHW,2020-02-13,47.290000915527344
186338,SCHW,2020-02-14,47.22999954223633
186339,SCHW,2020-02-18,46.72999954223633
186340,SCHW,2020-02-19,47.43999862670898
186341,SCHW,2020-02-20,48.58000183105469
186342,SCHW,2020-02-21,46.18999862670898
186343,SCHW,2020-02-24,43.79999923706055
186344,SCHW,2020-02-25,41.59999847412109
186345,SCHW,2020-02-26,41.41999816894531
186346,SCHW,2020-02-27,41.90999984741211
186347,SCHW,2020-02-28,40.75
186348,SCHW,2020-03-02,41.97999954223633
186349,SCHW,2020-03-03,38.29999923706055
186350,SCHW,2020-03-04,37.15999984741211
186351,SCHW,2020-03-05,34.79999923706055
186352,SCHW,2020-03-06,34.130001068115234
186353,SCHW,2020-03-09,30.270000457763672
186354,SCHW,2020-03-10,32.939998626708984
186355,SCHW,2020-03-11,32.43000030517578
186356,SCHW,2020-03-12,28.43000030517578
186357,SCHW,2020-03-13,33.869998931884766
186358,SCHW,2020-03-16,30.559999465942383
186359,SCHW,2020-03-17,33.68000030517578
186360,SCHW,2020-03-18,32.41999816894531
186361,SCHW,2020-03-19,31.81999969482422
186362,SCHW,2020-03-20,30.75
186363,SCHW,2020-03-23,28.5
186364,SCHW,2020-03-24,30.71999931335449
186365,SCHW,2020-03-25,34.16999816894531
186366,SCHW,2020-03-26,34.15999984741211
186367,SCHW,2020-03-27,33.61000061035156
186368,SCHW,2020-03-30,34.33000183105469
186369,SCHW,2020-03-31,33.619998931884766
186370,SCHW,2020-04-01,32.959999084472656
186371,SCHW,2020-04-02,34.38999938964844
186372,SCHW,2020-04-03,33.599998474121094
186373,SCHW,2020-04-06,36.08000183105469
186374,SCHW,2020-04-07,34.939998626708984
186375,SCHW,2020-04-08,36.4900016784668
186376,SCHW,2020-04-09,36.540000915527344
186377,SCHW,2020-04-13,34.77000045776367
186378,SCHW,2020-04-14,36.209999084472656
186379,SCHW,2020-04-15,34.66999816894531
186380,SCHW,2020-04-16,34.599998474121094
186381,SCHW,2020-04-17,35.790000915527344
186382,SCHW,2020-04-20,36.59000015258789
186383,SCHW,2020-04-21,35.939998626708984
186384,SCHW,2020-04-22,35.869998931884766
186385,SCHW,2020-04-23,35.63999938964844
186386,SCHW,2020-04-24,35.400001525878906
186387,SCHW,2020-04-27,36.84000015258789
186388,SCHW,2020-04-28,37.08000183105469
186389,SCHW,2020-04-29,38.790000915527344
186390,SCHW,2020-04-30,37.720001220703125
186391,SCHW,2020-05-01,36.45000076293945
186392,SCHW,2020-05-04,35.630001068115234
186393,SCHW,2020-05-05,34.900001525878906
186394,SCHW,2020-05-06,34.56999969482422
186395,SCHW,2020-05-07,35.16999816894531
186396,SCHW,2020-05-08,36.5099983215332
186397,SCHW,2020-05-11,35.84000015258789
186398,SCHW,2020-05-12,34.31999969482422
186399,SCHW,2020-05-13,33.150001525878906
186400,SCHW,2020-05-14,33.400001525878906
186401,SCHW,2020-05-15,32.560001373291016
186402,SCHW,2020-05-18,34.209999084472656
186403,SCHW,2020-05-19,32.9900016784668
186404,SCHW,2020-05-20,33.689998626708984
186405,SCHW,2020-05-21,33.220001220703125
186406,SCHW,2020-05-22,32.83000183105469
186407,SCHW,2020-05-26,34.5
186408,SCHW,2020-05-27,37.09000015258789
186409,SCHW,2020-05-28,36.0099983215332
186410,SCHW,2020-05-29,35.90999984741211
186411,SCHW,2020-06-01,36.5099983215332
186412,SCHW,2020-06-02,37.13999938964844
186413,SCHW,2020-06-03,39.5099983215332
186414,SCHW,2020-06-04,41.68000030517578
186415,SCHW,2020-06-05,42.81999969482422
186416,SCHW,2020-06-08,41.81999969482422
186417,SCHW,2020-06-09,40.18000030517578
186418,SCHW,2020-06-10,38.119998931884766
186419,SCHW,2020-06-11,36.15999984741211
186420,SCHW,2020-06-12,36.560001373291016
186421,SCHW,2020-06-15,36.650001525878906
186422,SCHW,2020-06-16,36.91999816894531
186423,SCHW,2020-06-17,36.66999816894531
186424,SCHW,2020-06-18,36.880001068115234
186425,SCHW,2020-06-19,36.66999816894531
186426,SCHW,2020-06-22,36.41999816894531
186427,SCHW,2020-06-23,35.88999938964844
186428,SCHW,2020-06-24,33.79999923706055
186429,SCHW,2020-06-25,34.08000183105469
186430,SCHW,2020-06-26,31.75
186431,SCHW,2020-06-29,32.75
186432,SCHW,2020-06-30,33.7400016784668
186433,SCHW,2020-07-01,33.02000045776367
186434,SCHW,2020-07-02,33.38999938964844
186435,SCHW,2020-07-06,34.209999084472656
186436,SCHW,2020-07-07,33.88999938964844
186437,SCHW,2020-07-08,34.43000030517578
186438,SCHW,2020-07-09,33.880001068115234
186439,SCHW,2020-07-10,34.79999923706055
186440,SCHW,2020-07-13,34.43000030517578
186441,SCHW,2020-07-14,34.54999923706055
186442,SCHW,2020-07-15,35.65999984741211
186443,SCHW,2020-07-16,34.91999816894531
186444,SCHW,2020-07-17,33.439998626708984
186445,SCHW,2020-07-20,33.84000015258789
186446,SCHW,2020-07-21,35.2400016784668
186447,SCHW,2020-07-22,34.86000061035156
186448,SCHW,2020-07-23,35.209999084472656
186449,SCHW,2020-07-24,34.939998626708984
186450,SCHW,2020-07-27,33.84000015258789
186451,SCHW,2020-07-28,33.65999984741211
186452,SCHW,2020-07-29,34.08000183105469
186453,SCHW,2020-07-30,33.58000183105469
186454,SCHW,2020-07-31,33.150001525878906
186455,SCHW,2020-08-03,33.34000015258789
186456,SCHW,2020-08-04,33.95000076293945
186457,SCHW,2020-08-05,34.20000076293945
186458,SCHW,2020-08-06,33.13999938964844
186459,SCHW,2020-08-07,34.040000915527344
186460,SCHW,2020-08-10,33.79999923706055
186461,SCHW,2020-08-11,34.959999084472656
186462,SCHW,2020-08-12,34.84000015258789
186463,SCHW,2020-08-13,34.61000061035156
186464,SCHW,2020-08-14,35.04999923706055
186465,SCHW,2020-08-17,34.619998931884766
186466,SCHW,2020-08-18,34.95000076293945
186467,SCHW,2020-08-19,35.709999084472656
186468,SCHW,2020-08-20,34.54999923706055
186469,SCHW,2020-08-21,34.45000076293945
186470,SCHW,2020-08-24,35.119998931884766
186471,SCHW,2020-08-25,35.54999923706055
186472,SCHW,2020-08-26,35.41999816894531
186473,SCHW,2020-08-27,36.08000183105469
186474,SCHW,2020-08-28,36.27999877929688
186475,SCHW,2020-08-31,35.529998779296875
186476,SCHW,2020-09-01,35.79999923706055
186477,SCHW,2020-09-02,35.970001220703125
186478,SCHW,2020-09-03,35.38999938964844
186479,SCHW,2020-09-04,36.20000076293945
186480,SCHW,2020-09-08,34.65999984741211
186481,SCHW,2020-09-09,35.029998779296875
186482,SCHW,2020-09-10,34.65999984741211
186483,SCHW,2020-09-11,35.2400016784668
186484,SCHW,2020-09-14,35.72999954223633
186485,SCHW,2020-09-15,34.75
186486,SCHW,2020-09-16,35.72999954223633
186487,SCHW,2020-09-17,35.810001373291016
186488,SCHW,2020-09-18,36.02999877929688
186489,SCHW,2020-09-21,35.2400016784668
186490,SCHW,2020-09-22,34.970001220703125
186491,SCHW,2020-09-23,34.779998779296875
186492,SCHW,2020-09-24,34.36000061035156
186493,SCHW,2020-09-25,34.939998626708984
186494,SCHW,2020-09-28,36.20000076293945
186495,SCHW,2020-09-29,35.779998779296875
186496,SCHW,2020-09-30,36.22999954223633
186497,SCHW,2020-10-01,37.72999954223633
186498,SCHW,2020-10-02,37.66999816894531
186499,SCHW,2020-10-05,36.93999862670898
186500,SCHW,2020-10-06,36.75
186501,SCHW,2020-10-07,37.77999877929688
186502,SCHW,2020-10-08,37.7400016784668
186503,SCHW,2020-10-09,38.22999954223633
186504,SCHW,2020-10-12,38.470001220703125
186505,SCHW,2020-10-13,37.61000061035156
186506,SCHW,2020-10-14,37.119998931884766
186507,SCHW,2020-10-15,39.02999877929688
186508,SCHW,2020-10-16,39.290000915527344
186509,SCHW,2020-10-19,38.88999938964844
186510,SCHW,2020-10-20,39.130001068115234
186511,SCHW,2020-10-21,38.93000030517578
186512,SCHW,2020-10-22,40.130001068115234
186513,SCHW,2020-10-23,40.34999847412109
186514,SCHW,2020-10-26,39.150001525878906
186515,SCHW,2020-10-27,38.470001220703125
186516,SCHW,2020-10-28,38.150001525878906
186517,SCHW,2020-10-29,40.310001373291016
186518,SCHW,2020-10-30,41.11000061035156
186519,SCHW,2020-11-02,41.2599983215332
186520,SCHW,2020-11-03,42.560001373291016
186521,SCHW,2020-11-04,40.84000015258789
186522,SCHW,2020-11-05,41.45000076293945
186523,SCHW,2020-11-06,41.130001068115234
186524,SCHW,2020-11-09,44.959999084472656
186525,SCHW,2020-11-10,46.41999816894531
186526,SCHW,2020-11-11,46.22999954223633
186527,SCHW,2020-11-12,44.720001220703125
186528,SCHW,2020-11-13,46.0
186529,SCHW,2020-11-16,46.88999938964844
186530,SCHW,2020-11-17,48.900001525878906
186531,SCHW,2020-11-18,47.70000076293945
186532,SCHW,2020-11-19,47.08000183105469
186533,SCHW,2020-11-20,46.61000061035156
186534,SCHW,2020-11-23,48.2400016784668
186535,SCHW,2020-11-24,49.790000915527344
186536,SCHW,2020-11-25,49.75
186537,SCHW,2020-11-27,49.70000076293945
186538,SCHW,2020-11-30,48.77999877929688
186539,SCHW,2020-12-01,50.02000045776367
186540,SCHW,2020-12-02,50.86000061035156
186541,SCHW,2020-12-03,51.06999969482422
186542,SCHW,2020-12-04,50.9900016784668
186543,SCHW,2020-12-07,50.7599983215332
186544,SCHW,2020-12-08,50.54999923706055
186545,SCHW,2020-12-09,50.54999923706055
186546,SCHW,2020-12-10,50.09999847412109
186547,SCHW,2020-12-11,49.43000030517578
186548,SCHW,2020-12-14,49.84000015258789
186549,SCHW,2020-12-15,51.04999923706055
186550,SCHW,2020-12-16,51.68000030517578
186551,SCHW,2020-12-17,51.77999877929688
186552,SCHW,2020-12-18,51.97999954223633
186553,SCHW,2020-12-21,51.75
186554,SCHW,2020-12-22,51.63999938964844
186555,SCHW,2020-12-23,52.34999847412109
186556,SCHW,2020-12-24,52.060001373291016
186557,SCHW,2020-12-28,52.93999862670898
186558,SCHW,2020-12-29,52.540000915527344
186559,SCHW,2020-12-30,52.40999984741211
186560,SCHW,2020-12-31,53.040000915527344
186561,SCHW,2021-01-04,52.7599983215332
186562,SCHW,2021-01-05,52.77000045776367
186563,SCHW,2021-01-06,57.40999984741211
186564,SCHW,2021-01-07,59.060001373291016
186565,SCHW,2021-01-08,58.97999954223633
186566,SCHW,2021-01-11,60.25
186567,SCHW,2021-01-12,61.20000076293945
186568,SCHW,2021-01-13,59.5099983215332
186569,SCHW,2021-01-14,59.33000183105469
186570,SCHW,2021-01-15,58.75
186571,SCHW,2021-01-19,59.22999954223633
186572,SCHW,2021-01-20,58.61000061035156
186573,SCHW,2021-01-21,58.70000076293945
186574,SCHW,2021-01-22,58.400001525878906
186575,SCHW,2021-01-25,57.08000183105469
186576,SCHW,2021-01-26,56.209999084472656
186577,SCHW,2021-01-27,53.290000915527344
186578,SCHW,2021-01-28,53.7400016784668
186579,SCHW,2021-01-29,51.540000915527344
186580,SCHW,2021-02-01,53.369998931884766
186581,SCHW,2021-02-02,54.540000915527344
186582,SCHW,2021-02-03,53.459999084472656
186583,SCHW,2021-02-04,55.20000076293945
186584,SCHW,2021-02-05,55.7400016784668
186585,SCHW,2021-02-08,55.84999847412109
186586,SCHW,2021-02-09,56.27000045776367
186587,SCHW,2021-02-10,55.70000076293945
186588,SCHW,2021-02-11,55.93000030517578
186589,SCHW,2021-02-12,58.18999862670898
186590,SCHW,2021-02-16,60.95000076293945
186591,SCHW,2021-02-17,61.29999923706055
186592,SCHW,2021-02-18,61.93000030517578
186593,SCHW,2021-02-19,61.90999984741211
186594,SCHW,2021-02-22,62.95000076293945
186595,SCHW,2021-02-23,62.66999816894531
186596,SCHW,2021-02-24,64.44000244140625
186597,SCHW,2021-02-25,63.09999847412109
186598,SCHW,2021-02-26,61.720001220703125
186599,SCHW,2021-03-01,64.0999984741211
186600,SCHW,2021-03-02,63.79999923706055
186601,SCHW,2021-03-03,64.95999908447266
186602,SCHW,2021-03-04,64.7699966430664
186603,SCHW,2021-03-05,65.0199966430664
186604,SCHW,2021-03-08,64.45999908447266
186605,SCHW,2021-03-09,63.75
186606,SCHW,2021-03-10,65.02999877929688
186607,SCHW,2021-03-11,66.41000366210938
186608,SCHW,2021-03-12,67.6500015258789
186609,SCHW,2021-03-15,66.33999633789062
186610,SCHW,2021-03-16,65.47000122070312
186611,SCHW,2021-03-17,65.69999694824219
186612,SCHW,2021-03-18,66.06999969482422
186613,SCHW,2021-03-19,66.05000305175781
186614,SCHW,2021-03-22,64.7699966430664
186615,SCHW,2021-03-23,63.36000061035156
186616,SCHW,2021-03-24,64.12000274658203
186617,SCHW,2021-03-25,65.12999725341797
186618,SCHW,2021-03-26,65.70999908447266
186619,SCHW,2021-03-29,64.11000061035156
186620,SCHW,2021-03-30,64.76000213623047
186621,SCHW,2021-03-31,65.18000030517578
186622,SCHW,2021-04-01,66.44000244140625
186623,SCHW,2021-04-05,68.1500015258789
186624,SCHW,2021-04-06,67.30000305175781
186625,SCHW,2021-04-07,67.05000305175781
186626,SCHW,2021-04-08,66.83999633789062
186627,SCHW,2021-04-09,67.56999969482422
186628,SCHW,2021-04-12,67.70999908447266
186629,SCHW,2021-04-13,66.5999984741211
186630,SCHW,2021-04-14,67.44000244140625
186631,SCHW,2021-04-15,65.5
186632,SCHW,2021-04-16,64.73999786376953
186633,SCHW,2021-04-19,65.87999725341797
186634,SCHW,2021-04-20,63.68999862670898
186635,SCHW,2021-04-21,65.4000015258789
186636,SCHW,2021-04-22,64.80000305175781
186637,SCHW,2021-04-23,67.13999938964844
186638,SCHW,2021-04-26,67.7699966430664
186639,SCHW,2021-04-27,69.63999938964844
186640,SCHW,2021-04-28,69.86000061035156
186641,SCHW,2021-04-29,71.70999908447266
186642,SCHW,2021-04-30,70.4000015258789
186643,SCHW,2021-05-03,70.94000244140625
186644,SCHW,2021-05-04,70.08999633789062
186645,SCHW,2021-05-05,70.9800033569336
186646,SCHW,2021-05-06,71.5199966430664
186647,SCHW,2021-05-07,71.75
186648,SCHW,2021-05-10,71.0999984741211
186649,SCHW,2021-05-11,70.62999725341797
186650,SCHW,2021-05-12,69.12000274658203
186651,SCHW,2021-05-13,70.43000030517578
186652,SCHW,2021-05-14,73.25
186653,SCHW,2021-05-17,73.0
186654,SCHW,2021-05-18,70.9000015258789
186655,SCHW,2021-05-19,71.20999908447266
186656,SCHW,2021-05-20,70.73999786376953
186657,SCHW,2021-05-21,72.16999816894531
186658,SCHW,2021-05-24,72.61000061035156
186659,SCHW,2021-05-25,71.62999725341797
186660,SCHW,2021-05-26,71.52999877929688
186661,SCHW,2021-05-27,73.8499984741211
186662,SCHW,2021-05-28,73.8499984741211
186663,SCHW,2021-06-01,74.63999938964844
186664,SCHW,2021-06-02,74.93000030517578
186665,SCHW,2021-06-03,76.01000213623047
186666,SCHW,2021-06-04,75.72000122070312
186667,SCHW,2021-06-07,74.7300033569336
186668,SCHW,2021-06-08,75.12000274658203
186669,SCHW,2021-06-09,72.8499984741211
186670,SCHW,2021-06-10,72.62000274658203
186671,SCHW,2021-06-11,73.91999816894531
186672,SCHW,2021-06-14,72.01000213623047
186673,SCHW,2021-06-15,72.54000091552734
186674,SCHW,2021-06-16,73.75
186675,SCHW,2021-06-17,72.13999938964844
186676,SCHW,2021-06-18,69.83000183105469
186677,SCHW,2021-06-21,72.73999786376953
186678,SCHW,2021-06-22,72.5
186679,SCHW,2021-06-23,72.88999938964844
186680,SCHW,2021-06-24,73.38999938964844
186681,SCHW,2021-06-25,73.77999877929688
186682,SCHW,2021-06-28,73.27999877929688
186683,SCHW,2021-06-29,73.22000122070312
186684,SCHW,2021-06-30,72.80999755859375
186685,SCHW,2021-07-01,73.56999969482422
186686,SCHW,2021-07-02,72.80000305175781
186687,SCHW,2021-07-06,70.7699966430664
186688,SCHW,2021-07-07,70.06999969482422
186689,SCHW,2021-07-08,67.94000244140625
186690,SCHW,2021-07-09,70.55000305175781
186691,SCHW,2021-07-12,71.70999908447266
186692,SCHW,2021-07-13,71.81999969482422
186693,SCHW,2021-07-14,70.19999694824219
186694,SCHW,2021-07-15,70.55000305175781
186695,SCHW,2021-07-16,68.88999938964844
186696,SCHW,2021-07-19,66.68000030517578
186697,SCHW,2021-07-20,67.94000244140625
186698,SCHW,2021-07-21,69.55999755859375
186699,SCHW,2021-07-22,67.25
186700,SCHW,2021-07-23,67.91000366210938
186701,SCHW,2021-07-26,68.04000091552734
186702,SCHW,2021-07-27,67.37000274658203
186703,SCHW,2021-07-28,67.8499984741211
186704,SCHW,2021-07-29,68.56999969482422
186705,SCHW,2021-07-30,67.94999694824219
186706,SCHW,2021-08-02,67.73999786376953
186707,SCHW,2021-08-03,67.41000366210938
186708,SCHW,2021-08-04,67.66999816894531
186709,SCHW,2021-08-05,69.30000305175781
186710,SCHW,2021-08-06,71.93000030517578
186711,SCHW,2021-08-09,73.41999816894531
186712,SCHW,2021-08-10,74.52999877929688
186713,SCHW,2021-08-11,74.80999755859375
186714,SCHW,2021-08-12,75.41999816894531
186715,SCHW,2021-08-13,74.01000213623047
186716,SCHW,2021-08-16,73.26000213623047
186717,SCHW,2021-08-17,72.5
186718,SCHW,2021-08-18,72.0
186719,SCHW,2021-08-19,71.05999755859375
186720,SCHW,2021-08-20,71.97000122070312
186721,SCHW,2021-08-23,72.30000305175781
186722,SCHW,2021-08-24,74.1500015258789
186723,SCHW,2021-08-25,74.58000183105469
186724,SCHW,2021-08-26,73.6500015258789
186725,SCHW,2021-08-27,75.83999633789062
186726,SCHW,2021-08-30,73.44000244140625
186727,SCHW,2021-08-31,72.8499984741211
186728,SCHW,2021-09-01,73.19999694824219
186729,SCHW,2021-09-02,72.91000366210938
186730,SCHW,2021-09-03,72.08999633789062
186731,SCHW,2021-09-07,72.08000183105469
186732,SCHW,2021-09-08,71.55999755859375
186733,SCHW,2021-09-09,72.33000183105469
186734,SCHW,2021-09-10,71.44000244140625
186735,SCHW,2021-09-13,71.88999938964844
186736,SCHW,2021-09-14,69.7300033569336
186737,SCHW,2021-09-15,71.1500015258789
186738,SCHW,2021-09-16,70.77999877929688
186739,SCHW,2021-09-17,70.43000030517578
186740,SCHW,2021-09-20,68.80000305175781
186741,SCHW,2021-09-21,68.44000244140625
186742,SCHW,2021-09-22,70.4000015258789
186743,SCHW,2021-09-23,74.30000305175781
186744,SCHW,2021-09-24,75.58999633789062
186745,SCHW,2021-09-27,77.37999725341797
186746,SCHW,2021-09-28,76.18000030517578
186747,SCHW,2021-09-29,75.37999725341797
186748,SCHW,2021-09-30,72.83999633789062
186749,SCHW,2021-10-01,74.41999816894531
186750,SCHW,2021-10-04,73.2300033569336
186751,SCHW,2021-10-05,75.9000015258789
186752,SCHW,2021-10-06,75.70999908447266
186753,SCHW,2021-10-07,76.38999938964844
186754,SCHW,2021-10-08,77.33999633789062
186755,SCHW,2021-10-11,76.61000061035156
186756,SCHW,2021-10-12,77.2699966430664
186757,SCHW,2021-10-13,76.2699966430664
186758,SCHW,2021-10-14,78.11000061035156
186759,SCHW,2021-10-15,80.9000015258789
186760,SCHW,2021-10-18,80.55000305175781
186761,SCHW,2021-10-19,81.54000091552734
186762,SCHW,2021-10-20,81.58999633789062
186763,SCHW,2021-10-21,82.23999786376953
186764,SCHW,2021-10-22,83.55000305175781
186765,SCHW,2021-10-25,82.88999938964844
186766,SCHW,2021-10-26,83.05999755859375
186767,SCHW,2021-10-27,81.1500015258789
186768,SCHW,2021-10-28,81.98999786376953
186769,SCHW,2021-10-29,82.02999877929688
186770,SCHW,2021-11-01,81.87000274658203
186771,SCHW,2021-11-02,81.7699966430664
186772,SCHW,2021-11-03,83.33000183105469
186773,SCHW,2021-11-04,81.44999694824219
186774,SCHW,2021-11-05,81.1500015258789
186775,SCHW,2021-11-08,81.68000030517578
186776,SCHW,2021-11-09,80.77999877929688
186777,SCHW,2021-11-10,80.75
186778,SCHW,2021-11-11,81.4000015258789
186779,SCHW,2021-11-12,82.11000061035156
186780,SCHW,2021-11-15,81.91999816894531
186781,SCHW,2021-11-16,81.80999755859375
186782,SCHW,2021-11-17,81.41999816894531
186783,SCHW,2021-11-18,81.72000122070312
186784,SCHW,2021-11-19,80.16999816894531
186785,SCHW,2021-11-22,81.91999816894531
186786,SCHW,2021-11-23,82.94000244140625
186787,SCHW,2021-11-24,83.13999938964844
186788,SCHW,2021-11-26,79.1500015258789
186789,SCHW,2021-11-29,80.0999984741211
186790,SCHW,2021-11-30,77.38999938964844
186791,SCHW,2021-12-01,76.52999877929688
186792,SCHW,2021-12-02,80.12000274658203
186793,SCHW,2021-12-03,78.47000122070312
186794,SCHW,2021-12-06,80.37000274658203
186795,SCHW,2021-12-07,81.30999755859375
186796,SCHW,2021-12-08,81.19999694824219
186797,SCHW,2021-12-09,80.66000366210938
186798,SCHW,2021-12-10,80.80999755859375
186799,SCHW,2021-12-13,79.37999725341797
186800,SCHW,2021-12-14,80.79000091552734
186801,SCHW,2021-12-15,81.5999984741211
186802,SCHW,2021-12-16,83.88999938964844
186803,SCHW,2021-12-17,82.94999694824219
186804,SCHW,2021-12-20,80.68000030517578
186805,SCHW,2021-12-21,83.19000244140625
186806,SCHW,2021-12-22,84.37999725341797
186807,SCHW,2021-12-23,85.12999725341797
186808,SCHW,2021-12-27,85.81999969482422
186809,SCHW,2021-12-28,85.5
186810,SCHW,2021-12-29,84.95999908447266
186811,SCHW,2021-12-30,84.4800033569336
186812,SCHW,2021-12-31,84.0999984741211
186813,SCHW,2022-01-03,85.76000213623047
186814,SCHW,2022-01-04,89.95999908447266
186815,SCHW,2022-01-05,89.30999755859375
186816,SCHW,2022-01-06,90.73999786376952
186817,SCHW,2022-01-07,91.73999786376952
186818,SCHW,2022-01-10,91.6500015258789
186819,SCHW,2022-01-11,93.91000366210938
186820,SCHW,2022-01-12,94.81999969482422
186821,SCHW,2022-01-13,93.37999725341795
186822,SCHW,2022-01-14,95.52999877929688
186823,SCHW,2022-01-18,92.16000366210938
186824,SCHW,2022-01-19,91.51000213623048
186825,SCHW,2022-01-20,91.43000030517578
186826,SCHW,2022-01-21,89.19999694824219
186827,SCHW,2022-01-24,88.70999908447266
186828,SCHW,2022-01-25,88.52999877929688
186829,SCHW,2022-01-26,90.01000213623047
186830,SCHW,2022-01-27,89.69999694824219
186831,SCHW,2022-01-28,88.91000366210938
186832,SCHW,2022-01-31,87.69999694824219
186833,SCHW,2022-02-01,90.05999755859375
186834,SCHW,2022-02-02,90.36000061035156
186835,SCHW,2022-02-03,88.88999938964844
186836,SCHW,2022-02-04,91.9000015258789
186837,SCHW,2022-02-07,93.13999938964844
186838,SCHW,2022-02-08,94.95999908447266
186839,SCHW,2022-02-09,94.5199966430664
186840,SCHW,2022-02-10,92.8499984741211
186841,SCHW,2022-02-11,89.11000061035156
186842,SCHW,2022-02-14,87.73999786376953
186843,SCHW,2022-02-15,89.63999938964844
186844,SCHW,2022-02-16,89.33000183105469
186845,SCHW,2022-02-17,86.0199966430664
186846,SCHW,2022-02-18,85.61000061035156
186847,SCHW,2022-02-22,84.56999969482422
186848,SCHW,2022-02-23,82.55000305175781
186849,SCHW,2022-02-24,82.2699966430664
186850,SCHW,2022-02-25,85.75
186851,SCHW,2022-02-28,84.45999908447266
186852,SCHW,2022-03-01,77.86000061035156
186853,SCHW,2022-03-02,81.80999755859375
186854,SCHW,2022-03-03,80.70999908447266
186855,SCHW,2022-03-04,79.2300033569336
186856,SCHW,2022-03-07,76.36000061035156
186857,SCHW,2022-03-08,75.69000244140625
186858,SCHW,2022-03-09,79.38999938964844
186859,SCHW,2022-03-10,79.6500015258789
186860,SCHW,2022-03-11,80.23999786376953
186861,SCHW,2022-03-14,83.26000213623047
186862,SCHW,2022-03-15,83.16999816894531
186863,SCHW,2022-03-16,88.94000244140625
186864,SCHW,2022-03-17,89.77999877929688
186865,SCHW,2022-03-18,90.0
186866,SCHW,2022-03-21,89.01000213623047
186867,SCHW,2022-03-22,92.1999969482422
186868,SCHW,2022-03-23,89.75
186869,SCHW,2022-03-24,90.93000030517578
186870,SCHW,2022-03-25,91.36000061035156
186871,SCHW,2022-03-28,91.8000030517578
186872,SCHW,2022-03-29,91.22000122070312
186873,SCHW,2022-03-30,88.76000213623047
186874,SCHW,2022-03-31,84.30999755859375
186875,SCHW,2022-04-01,83.54000091552734
186876,SCHW,2022-04-04,82.30000305175781
186877,SCHW,2022-04-05,81.86000061035156
186878,SCHW,2022-04-06,80.87000274658203
186879,SCHW,2022-04-07,80.02999877929688
186880,SCHW,2022-04-08,81.69000244140625
186881,SCHW,2022-04-11,81.58000183105469
186882,SCHW,2022-04-12,80.06999969482422
186883,SCHW,2022-04-13,83.83000183105469
186884,SCHW,2022-04-14,82.75
186885,SCHW,2022-04-18,74.94000244140625
186886,SCHW,2022-04-19,76.9000015258789
186887,SCHW,2022-04-20,76.44999694824219
186888,SCHW,2022-04-21,73.2699966430664
186889,SCHW,2022-04-22,70.31999969482422
186890,SCHW,2022-04-25,70.30999755859375
186891,SCHW,2022-04-26,68.54000091552734
186892,SCHW,2022-04-27,68.58000183105469
186893,SCHW,2022-04-28,69.12000274658203
186894,SCHW,2022-04-29,66.33000183105469
186895,SCHW,2022-05-02,67.88999938964844
186896,SCHW,2022-05-03,69.45999908447266
186897,SCHW,2022-05-04,71.36000061035156
186898,SCHW,2022-05-05,69.8499984741211
186899,SCHW,2022-05-06,67.41999816894531
186900,SCHW,2022-05-09,64.12999725341797
186901,SCHW,2022-05-10,64.58000183105469
186902,SCHW,2022-05-11,65.12000274658203
186903,SCHW,2022-05-12,64.94999694824219
186904,SCHW,2022-05-13,65.61000061035156
186905,SCHW,2022-05-16,64.04000091552734
186906,SCHW,2022-05-17,65.19999694824219
186907,SCHW,2022-05-18,63.27000045776367
186908,SCHW,2022-05-19,62.65999984741211
186909,SCHW,2022-05-20,63.27999877929688
186910,SCHW,2022-05-23,65.2699966430664
186911,SCHW,2022-05-24,63.93999862670898
186912,SCHW,2022-05-25,65.80000305175781
186913,SCHW,2022-05-26,68.81999969482422
186914,SCHW,2022-05-27,70.58999633789062
186915,SCHW,2022-05-31,70.0999984741211
186916,SCHW,2022-06-01,69.56999969482422
186917,SCHW,2022-06-02,71.66999816894531
186918,SCHW,2022-06-03,70.06999969482422
186919,SCHW,2022-06-06,68.05999755859375
186920,SCHW,2022-06-07,67.48999786376953
186921,SCHW,2022-06-08,65.7300033569336
186922,SCHW,2022-06-09,64.25
186923,SCHW,2022-06-10,62.220001220703125
186924,SCHW,2022-06-13,60.2400016784668
186925,SCHW,2022-06-14,61.11000061035156
186926,SCHW,2022-06-15,61.5099983215332
186927,SCHW,2022-06-16,60.86000061035156
186928,SCHW,2022-06-17,59.9900016784668
186929,SCHW,2022-06-21,62.380001068115234
186930,SCHW,2022-06-22,62.43999862670898
186931,SCHW,2022-06-23,62.02999877929688
186932,SCHW,2022-06-24,64.43000030517578
186933,SCHW,2022-06-27,64.1500015258789
186934,SCHW,2022-06-28,64.16999816894531
186935,SCHW,2022-06-29,63.619998931884766
186936,SCHW,2022-06-30,63.18000030517578
186937,SCHW,2022-07-01,63.91999816894531
186938,SCHW,2022-07-05,63.38999938964844
186939,SCHW,2022-07-06,63.43999862670898
186940,SCHW,2022-07-07,64.23999786376953
186941,SCHW,2022-07-08,64.36000061035156
186942,SCHW,2022-07-11,62.93999862670898
186943,SCHW,2022-07-12,62.25
186944,SCHW,2022-07-13,61.54999923706055
186945,SCHW,2022-07-14,60.56999969482422
186946,SCHW,2022-07-15,62.18000030517578
186947,SCHW,2022-07-18,61.2400016784668
186948,SCHW,2022-07-19,63.20000076293945
186949,SCHW,2022-07-20,62.83000183105469
186950,SCHW,2022-07-21,63.130001068115234
186951,SCHW,2022-07-22,62.9900016784668
186952,SCHW,2022-07-25,63.65999984741211
186953,SCHW,2022-07-26,61.16999816894531
186954,SCHW,2022-07-27,62.5099983215332
186955,SCHW,2022-07-28,67.69999694824219
186956,SCHW,2022-07-29,69.05000305175781
186957,SCHW,2022-08-01,68.72000122070312
186958,SCHW,2022-08-02,67.55000305175781
186959,SCHW,2022-08-03,68.9800033569336
186960,SCHW,2022-08-04,69.0
186961,SCHW,2022-08-05,69.30999755859375
186962,SCHW,2022-08-08,68.44999694824219
186963,SCHW,2022-08-09,69.04000091552734
186964,SCHW,2022-08-10,69.94000244140625
186965,SCHW,2022-08-11,72.56999969482422
186966,SCHW,2022-08-12,75.0
186967,SCHW,2022-08-15,75.86000061035156
186968,SCHW,2022-08-16,77.18000030517578
186969,SCHW,2022-08-17,75.45999908447266
186970,SCHW,2022-08-18,75.75
186971,SCHW,2022-08-19,73.86000061035156
186972,SCHW,2022-08-22,72.55000305175781
186973,SCHW,2022-08-23,72.79000091552734
186974,SCHW,2022-08-24,73.31999969482422
186975,SCHW,2022-08-25,74.0
186976,SCHW,2022-08-26,71.88999938964844
186977,SCHW,2022-08-29,71.94000244140625
186978,SCHW,2022-08-30,72.5
186979,SCHW,2022-08-31,70.94999694824219
186980,SCHW,2022-09-01,71.72000122070312
186981,SCHW,2022-09-02,70.33999633789062
186982,SCHW,2022-09-06,70.47000122070312
186983,SCHW,2022-09-07,71.79000091552734
186984,SCHW,2022-09-08,73.16000366210938
186985,SCHW,2022-09-09,74.54000091552734
186986,SCHW,2022-09-12,74.91999816894531
186987,SCHW,2022-09-13,72.94999694824219
186988,SCHW,2022-09-14,72.75
186989,SCHW,2022-09-15,72.58000183105469
186990,SCHW,2022-09-16,71.87000274658203
186991,SCHW,2022-09-19,73.70999908447266
186992,SCHW,2022-09-20,73.3499984741211
186993,SCHW,2022-09-21,72.91000366210938
186994,SCHW,2022-09-22,72.05999755859375
186995,SCHW,2022-09-23,70.88999938964844
186996,SCHW,2022-09-26,70.88999938964844
186997,SCHW,2022-09-27,71.62999725341797
186998,SCHW,2022-09-28,73.25
186999,SCHW,2022-09-29,72.63999938964844
187000,SCHW,2022-09-30,71.87000274658203
187001,SCHW,2022-10-03,73.20999908447266
187002,SCHW,2022-10-04,76.22000122070312
187003,SCHW,2022-10-05,75.93000030517578
187004,SCHW,2022-10-06,75.98999786376953
187005,SCHW,2022-10-07,74.30999755859375
187006,SCHW,2022-10-10,73.55999755859375
187007,SCHW,2022-10-11,71.70999908447266
187008,SCHW,2022-10-12,71.88999938964844
187009,SCHW,2022-10-13,74.06999969482422
187010,SCHW,2022-10-14,68.9800033569336
187011,SCHW,2022-10-17,67.43000030517578
187012,SCHW,2022-10-18,68.61000061035156
187013,SCHW,2022-10-19,68.70999908447266
187014,SCHW,2022-10-20,68.0
187015,SCHW,2022-10-21,70.31999969482422
187016,SCHW,2022-10-24,70.69999694824219
187017,SCHW,2022-10-25,72.45999908447266
187018,SCHW,2022-10-26,72.94999694824219
187019,SCHW,2022-10-27,77.33000183105469
187020,SCHW,2022-10-28,80.19000244140625
187021,SCHW,2022-10-31,79.66999816894531
187022,SCHW,2022-11-01,79.88999938964844
187023,SCHW,2022-11-02,78.93000030517578
187024,SCHW,2022-11-03,78.94999694824219
187025,SCHW,2022-11-04,79.05000305175781
187026,SCHW,2022-11-07,79.6500015258789
187027,SCHW,2022-11-08,79.62999725341797
187028,SCHW,2022-11-09,78.2699966430664
187029,SCHW,2022-11-10,78.55999755859375
187030,SCHW,2022-11-11,78.36000061035156
187031,SCHW,2022-11-14,76.47000122070312
187032,SCHW,2022-11-15,78.30000305175781
187033,SCHW,2022-11-16,77.41000366210938
187034,SCHW,2022-11-17,77.9000015258789
187035,SCHW,2022-11-18,79.80999755859375
187036,SCHW,2022-11-21,80.0
187037,SCHW,2022-11-22,81.26000213623047
187038,SCHW,2022-11-23,81.41000366210938
187039,SCHW,2022-11-25,81.61000061035156
187040,SCHW,2022-11-28,79.83000183105469
187041,SCHW,2022-11-29,80.38999938964844
187042,SCHW,2022-11-30,82.54000091552734
187043,SCHW,2022-12-01,81.7300033569336
187044,SCHW,2022-12-02,82.45999908447266
187045,SCHW,2022-12-05,81.23999786376953
187046,SCHW,2022-12-06,80.58999633789062
187047,SCHW,2022-12-07,80.19000244140625
187048,SCHW,2022-12-08,80.25
187049,SCHW,2022-12-09,79.81999969482422
187050,SCHW,2022-12-12,80.29000091552734
187051,SCHW,2022-12-13,77.75
187052,SCHW,2022-12-14,77.31999969482422
187053,SCHW,2022-12-15,77.05999755859375
187054,SCHW,2022-12-16,78.19000244140625
187055,SCHW,2022-12-19,78.26000213623047
187056,SCHW,2022-12-20,79.55999755859375
187057,SCHW,2022-12-21,81.25
187058,SCHW,2022-12-22,80.80000305175781
187059,SCHW,2022-12-23,81.7699966430664
187060,SCHW,2022-12-27,82.22000122070312
187061,SCHW,2022-12-28,82.3499984741211
187062,SCHW,2022-12-29,82.66000366210938
187063,SCHW,2022-12-30,83.26000213623047
187064,SCHW,2023-01-03,81.94000244140625
187065,SCHW,2023-01-04,83.3499984741211
187066,SCHW,2023-01-05,83.11000061035156
187067,SCHW,2023-01-06,84.54000091552734
187068,SCHW,2023-01-09,85.43000030517578
187069,SCHW,2023-01-10,85.62000274658203
187070,SCHW,2023-01-11,83.41999816894531
187071,SCHW,2023-01-12,83.4800033569336
187072,SCHW,2023-01-13,82.9800033569336
187073,SCHW,2023-01-17,83.48999786376953
187074,SCHW,2023-01-18,81.37999725341797
187075,SCHW,2023-01-19,76.31999969482422
187076,SCHW,2023-01-20,77.02999877929688
187077,SCHW,2023-01-23,77.7300033569336
187078,SCHW,2023-01-24,79.25
187079,SCHW,2023-01-25,79.20999908447266
187080,SCHW,2023-01-26,78.05000305175781
187081,SCHW,2023-01-27,74.69000244140625
187082,SCHW,2023-01-30,75.5
187083,SCHW,2023-01-31,77.41999816894531
187084,SCHW,2023-02-01,78.25
187085,SCHW,2023-02-02,76.62000274658203
187086,SCHW,2023-02-03,79.0199966430664
187087,SCHW,2023-02-06,79.86000061035156
187088,SCHW,2023-02-07,81.19000244140625
187089,SCHW,2023-02-08,80.61000061035156
187090,SCHW,2023-02-09,79.58000183105469
187091,SCHW,2023-02-10,80.45999908447266
187092,SCHW,2023-02-13,80.41999816894531
187093,SCHW,2023-02-14,80.7699966430664
187094,SCHW,2023-02-15,80.4800033569336
187095,SCHW,2023-02-16,80.33999633789062
187096,SCHW,2023-02-17,80.31999969482422
187097,SCHW,2023-02-21,79.9000015258789
187098,SCHW,2023-02-22,80.0
187099,SCHW,2023-02-23,78.97000122070312
187100,SCHW,2023-02-24,80.5999984741211
187101,SCHW,2023-02-27,77.87999725341797
187102,SCHW,2023-02-28,77.91999816894531
187103,SCHW,2023-03-01,77.41000366210938
187104,SCHW,2023-03-02,76.08999633789062
187105,SCHW,2023-03-03,77.41000366210938
187106,SCHW,2023-03-06,76.5999984741211
187107,SCHW,2023-03-07,74.94999694824219
187108,SCHW,2023-03-08,76.19999694824219
187109,SCHW,2023-03-09,66.47000122070312
187110,SCHW,2023-03-10,58.70000076293945
187111,SCHW,2023-03-13,51.90999984741211
187112,SCHW,2023-03-14,56.68000030517578
187113,SCHW,2023-03-15,59.54999923706055
187114,SCHW,2023-03-16,57.880001068115234
187115,SCHW,2023-03-17,56.40999984741211
187116,SCHW,2023-03-20,56.11000061035156
187117,SCHW,2023-03-21,59.470001220703125
187118,SCHW,2023-03-22,56.2599983215332
187119,SCHW,2023-03-23,52.88999938964844
187120,SCHW,2023-03-24,53.2599983215332
187121,SCHW,2023-03-27,54.86000061035156
187122,SCHW,2023-03-28,53.84999847412109
187123,SCHW,2023-03-29,55.209999084472656
187124,SCHW,2023-03-30,52.470001220703125
187125,SCHW,2023-03-31,52.380001068115234
187126,SCHW,2023-04-03,51.56999969482422
187127,SCHW,2023-04-04,50.0
187128,SCHW,2023-04-05,48.869998931884766
187129,SCHW,2023-04-06,49.34999847412109
187130,SCHW,2023-04-10,51.720001220703125
187131,SCHW,2023-04-11,51.709999084472656
187132,SCHW,2023-04-12,51.91999816894531
187133,SCHW,2023-04-13,51.4900016784668
187134,SCHW,2023-04-14,50.77000045776367
187135,SCHW,2023-04-17,52.77000045776367
187136,SCHW,2023-04-18,54.0
187137,SCHW,2023-04-19,55.54999923706055
187138,SCHW,2023-04-20,54.0
187139,SCHW,2023-04-21,53.79999923706055
187140,SCHW,2023-04-24,53.119998931884766
187141,SCHW,2023-04-25,51.02999877929688
187142,SCHW,2023-04-26,50.59999847412109
187143,SCHW,2023-04-27,51.72999954223633
187144,SCHW,2023-04-28,52.2400016784668
187145,SCHW,2023-05-01,51.810001373291016
187146,SCHW,2023-05-02,50.09999847412109
187147,SCHW,2023-05-03,48.02999877929688
187148,SCHW,2023-05-04,47.369998931884766
187149,SCHW,2023-05-05,49.2400016784668
187150,SCHW,2023-05-08,47.630001068115234
187151,SCHW,2023-05-09,47.93999862670898
187152,SCHW,2023-05-10,47.54999923706055
187153,SCHW,2023-05-11,47.72999954223633
187154,SCHW,2023-05-12,48.93999862670898
187155,PYPL,2015-07-06,36.709999084472656
187156,PYPL,2015-07-07,36.619998931884766
187157,PYPL,2015-07-08,34.70000076293945
187158,PYPL,2015-07-09,34.5
187159,PYPL,2015-07-10,34.689998626708984
187160,PYPL,2015-07-13,36.77999877929688
187161,PYPL,2015-07-14,36.93000030517578
187162,PYPL,2015-07-15,37.5099983215332
187163,PYPL,2015-07-16,38.630001068115234
187164,PYPL,2015-07-17,38.38999938964844
187165,PYPL,2015-07-20,40.470001220703125
187166,PYPL,2015-07-21,39.34999847412109
187167,PYPL,2015-07-22,38.38999938964844
187168,PYPL,2015-07-23,37.0099983215332
187169,PYPL,2015-07-24,37.0
187170,PYPL,2015-07-27,36.38999938964844
187171,PYPL,2015-07-28,37.59999847412109
187172,PYPL,2015-07-29,37.95000076293945
187173,PYPL,2015-07-30,38.45000076293945
187174,PYPL,2015-07-31,38.70000076293945
187175,PYPL,2015-08-03,39.38999938964844
187176,PYPL,2015-08-04,38.95000076293945
187177,PYPL,2015-08-05,39.27000045776367
187178,PYPL,2015-08-06,38.84999847412109
187179,PYPL,2015-08-07,39.130001068115234
187180,PYPL,2015-08-10,39.04999923706055
187181,PYPL,2015-08-11,38.84999847412109
187182,PYPL,2015-08-12,38.18999862670898
187183,PYPL,2015-08-13,37.619998931884766
187184,PYPL,2015-08-14,38.13999938964844
187185,PYPL,2015-08-17,38.72999954223633
187186,PYPL,2015-08-18,37.9900016784668
187187,PYPL,2015-08-19,37.18999862670898
187188,PYPL,2015-08-20,35.97999954223633
187189,PYPL,2015-08-21,34.25
187190,PYPL,2015-08-24,33.75
187191,PYPL,2015-08-25,32.70000076293945
187192,PYPL,2015-08-26,33.16999816894531
187193,PYPL,2015-08-27,34.619998931884766
187194,PYPL,2015-08-28,35.040000915527344
187195,PYPL,2015-08-31,35.0
187196,PYPL,2015-09-01,33.77000045776367
187197,PYPL,2015-09-02,35.06999969482422
187198,PYPL,2015-09-03,35.310001373291016
187199,PYPL,2015-09-04,34.290000915527344
187200,PYPL,2015-09-08,34.70000076293945
187201,PYPL,2015-09-09,34.369998931884766
187202,PYPL,2015-09-10,33.459999084472656
187203,PYPL,2015-09-11,33.54999923706055
187204,PYPL,2015-09-14,33.77000045776367
187205,PYPL,2015-09-15,33.79999923706055
187206,PYPL,2015-09-16,33.77000045776367
187207,PYPL,2015-09-17,33.31999969482422
187208,PYPL,2015-09-18,32.91999816894531
187209,PYPL,2015-09-21,34.25
187210,PYPL,2015-09-22,33.349998474121094
187211,PYPL,2015-09-23,34.15999984741211
187212,PYPL,2015-09-24,33.90999984741211
187213,PYPL,2015-09-25,33.77000045776367
187214,PYPL,2015-09-28,32.25
187215,PYPL,2015-09-29,30.6299991607666
187216,PYPL,2015-09-30,31.040000915527344
187217,PYPL,2015-10-01,31.479999542236328
187218,PYPL,2015-10-02,32.83000183105469
187219,PYPL,2015-10-05,32.66999816894531
187220,PYPL,2015-10-06,31.86000061035156
187221,PYPL,2015-10-07,32.380001068115234
187222,PYPL,2015-10-08,31.670000076293945
187223,PYPL,2015-10-09,32.060001373291016
187224,PYPL,2015-10-12,32.630001068115234
187225,PYPL,2015-10-13,33.220001220703125
187226,PYPL,2015-10-14,34.04999923706055
187227,PYPL,2015-10-15,34.619998931884766
187228,PYPL,2015-10-16,34.290000915527344
187229,PYPL,2015-10-19,34.84000015258789
187230,PYPL,2015-10-20,34.869998931884766
187231,PYPL,2015-10-21,33.83000183105469
187232,PYPL,2015-10-22,34.790000915527344
187233,PYPL,2015-10-23,34.9900016784668
187234,PYPL,2015-10-26,36.43999862670898
187235,PYPL,2015-10-27,35.939998626708984
187236,PYPL,2015-10-28,36.52000045776367
187237,PYPL,2015-10-29,35.90999984741211
187238,PYPL,2015-10-30,36.0099983215332
187239,PYPL,2015-11-02,36.9900016784668
187240,PYPL,2015-11-03,37.900001525878906
187241,PYPL,2015-11-04,37.59999847412109
187242,PYPL,2015-11-05,36.709999084472656
187243,PYPL,2015-11-06,36.2400016784668
187244,PYPL,2015-11-09,36.59999847412109
187245,PYPL,2015-11-10,37.0
187246,PYPL,2015-11-11,36.33000183105469
187247,PYPL,2015-11-12,35.56999969482422
187248,PYPL,2015-11-13,34.529998779296875
187249,PYPL,2015-11-16,35.61000061035156
187250,PYPL,2015-11-17,36.209999084472656
187251,PYPL,2015-11-18,36.220001220703125
187252,PYPL,2015-11-19,36.18999862670898
187253,PYPL,2015-11-20,36.36000061035156
187254,PYPL,2015-11-23,35.560001373291016
187255,PYPL,2015-11-24,35.119998931884766
187256,PYPL,2015-11-25,35.36000061035156
187257,PYPL,2015-11-27,35.18000030517578
187258,PYPL,2015-11-30,35.2599983215332
187259,PYPL,2015-12-01,35.16999816894531
187260,PYPL,2015-12-02,35.150001525878906
187261,PYPL,2015-12-03,34.22999954223633
187262,PYPL,2015-12-04,35.619998931884766
187263,PYPL,2015-12-07,35.15999984741211
187264,PYPL,2015-12-08,35.599998474121094
187265,PYPL,2015-12-09,35.06999969482422
187266,PYPL,2015-12-10,35.4900016784668
187267,PYPL,2015-12-11,34.689998626708984
187268,PYPL,2015-12-14,35.0099983215332
187269,PYPL,2015-12-15,36.31999969482422
187270,PYPL,2015-12-16,35.97999954223633
187271,PYPL,2015-12-17,35.540000915527344
187272,PYPL,2015-12-18,34.97999954223633
187273,PYPL,2015-12-21,36.08000183105469
187274,PYPL,2015-12-22,36.80500030517578
187275,PYPL,2015-12-23,37.11000061035156
187276,PYPL,2015-12-24,37.06999969482422
187277,PYPL,2015-12-28,36.61000061035156
187278,PYPL,2015-12-29,37.08000183105469
187279,PYPL,2015-12-30,36.47999954223633
187280,PYPL,2015-12-31,36.20000076293945
187281,PYPL,2016-01-04,34.75
187282,PYPL,2016-01-05,34.310001373291016
187283,PYPL,2016-01-06,33.97999954223633
187284,PYPL,2016-01-07,33.130001068115234
187285,PYPL,2016-01-08,32.689998626708984
187286,PYPL,2016-01-11,33.040000915527344
187287,PYPL,2016-01-12,33.08000183105469
187288,PYPL,2016-01-13,32.119998931884766
187289,PYPL,2016-01-14,32.869998931884766
187290,PYPL,2016-01-15,32.310001373291016
187291,PYPL,2016-01-19,32.20000076293945
187292,PYPL,2016-01-20,31.200000762939453
187293,PYPL,2016-01-21,31.200000762939453
187294,PYPL,2016-01-22,31.690000534057617
187295,PYPL,2016-01-25,31.46999931335449
187296,PYPL,2016-01-26,31.96999931335449
187297,PYPL,2016-01-27,31.59000015258789
187298,PYPL,2016-01-28,34.2400016784668
187299,PYPL,2016-01-29,36.13999938964844
187300,PYPL,2016-02-01,37.08000183105469
187301,PYPL,2016-02-02,36.83000183105469
187302,PYPL,2016-02-03,37.0099983215332
187303,PYPL,2016-02-04,37.16999816894531
187304,PYPL,2016-02-05,35.06999969482422
187305,PYPL,2016-02-08,33.61000061035156
187306,PYPL,2016-02-09,32.70000076293945
187307,PYPL,2016-02-10,32.900001525878906
187308,PYPL,2016-02-11,33.52000045776367
187309,PYPL,2016-02-12,34.29999923706055
187310,PYPL,2016-02-16,35.459999084472656
187311,PYPL,2016-02-17,36.36000061035156
187312,PYPL,2016-02-18,36.310001373291016
187313,PYPL,2016-02-19,35.7599983215332
187314,PYPL,2016-02-22,36.0
187315,PYPL,2016-02-23,35.47999954223633
187316,PYPL,2016-02-24,36.470001220703125
187317,PYPL,2016-02-25,36.7400016784668
187318,PYPL,2016-02-26,37.4900016784668
187319,PYPL,2016-02-29,38.13999938964844
187320,PYPL,2016-03-01,39.25
187321,PYPL,2016-03-02,39.15999984741211
187322,PYPL,2016-03-03,39.02000045776367
187323,PYPL,2016-03-04,39.040000915527344
187324,PYPL,2016-03-07,38.97999954223633
187325,PYPL,2016-03-08,38.15999984741211
187326,PYPL,2016-03-09,38.56999969482422
187327,PYPL,2016-03-10,38.4900016784668
187328,PYPL,2016-03-11,39.4900016784668
187329,PYPL,2016-03-14,39.380001068115234
187330,PYPL,2016-03-15,39.27000045776367
187331,PYPL,2016-03-16,39.84000015258789
187332,PYPL,2016-03-17,39.93000030517578
187333,PYPL,2016-03-18,39.40999984741211
187334,PYPL,2016-03-21,41.13999938964844
187335,PYPL,2016-03-22,41.31999969482422
187336,PYPL,2016-03-23,40.52000045776367
187337,PYPL,2016-03-24,38.91999816894531
187338,PYPL,2016-03-28,38.7400016784668
187339,PYPL,2016-03-29,39.52999877929688
187340,PYPL,2016-03-30,39.040000915527344
187341,PYPL,2016-03-31,38.59999847412109
187342,PYPL,2016-04-01,39.400001525878906
187343,PYPL,2016-04-04,38.790000915527344
187344,PYPL,2016-04-05,38.54999923706055
187345,PYPL,2016-04-06,39.15999984741211
187346,PYPL,2016-04-07,38.27999877929688
187347,PYPL,2016-04-08,38.40999984741211
187348,PYPL,2016-04-11,38.060001373291016
187349,PYPL,2016-04-12,37.79999923706055
187350,PYPL,2016-04-13,38.790000915527344
187351,PYPL,2016-04-14,38.63999938964844
187352,PYPL,2016-04-15,38.58000183105469
187353,PYPL,2016-04-18,39.63999938964844
187354,PYPL,2016-04-19,39.2400016784668
187355,PYPL,2016-04-20,40.08000183105469
187356,PYPL,2016-04-21,40.09999847412109
187357,PYPL,2016-04-22,40.310001373291016
187358,PYPL,2016-04-25,39.81999969482422
187359,PYPL,2016-04-26,39.72999954223633
187360,PYPL,2016-04-27,40.0099983215332
187361,PYPL,2016-04-28,40.06999969482422
187362,PYPL,2016-04-29,39.18000030517578
187363,PYPL,2016-05-02,39.02000045776367
187364,PYPL,2016-05-03,38.36000061035156
187365,PYPL,2016-05-04,38.310001373291016
187366,PYPL,2016-05-05,38.95000076293945
187367,PYPL,2016-05-06,39.47999954223633
187368,PYPL,2016-05-09,39.619998931884766
187369,PYPL,2016-05-10,40.11000061035156
187370,PYPL,2016-05-11,39.709999084472656
187371,PYPL,2016-05-12,39.5099983215332
187372,PYPL,2016-05-13,39.47999954223633
187373,PYPL,2016-05-16,39.29999923706055
187374,PYPL,2016-05-17,39.06499862670898
187375,PYPL,2016-05-18,38.97999954223633
187376,PYPL,2016-05-19,37.650001525878906
187377,PYPL,2016-05-20,37.52999877929688
187378,PYPL,2016-05-23,38.06999969482422
187379,PYPL,2016-05-24,38.91999816894531
187380,PYPL,2016-05-25,38.7599983215332
187381,PYPL,2016-05-26,38.06999969482422
187382,PYPL,2016-05-27,38.09000015258789
187383,PYPL,2016-05-31,37.790000915527344
187384,PYPL,2016-06-01,38.310001373291016
187385,PYPL,2016-06-02,38.560001373291016
187386,PYPL,2016-06-03,38.33000183105469
187387,PYPL,2016-06-06,38.09999847412109
187388,PYPL,2016-06-07,37.56999969482422
187389,PYPL,2016-06-08,37.54999923706055
187390,PYPL,2016-06-09,37.130001068115234
187391,PYPL,2016-06-10,36.77000045776367
187392,PYPL,2016-06-13,36.540000915527344
187393,PYPL,2016-06-14,37.15999984741211
187394,PYPL,2016-06-15,36.84000015258789
187395,PYPL,2016-06-16,36.970001220703125
187396,PYPL,2016-06-17,36.970001220703125
187397,PYPL,2016-06-20,36.86000061035156
187398,PYPL,2016-06-21,36.15999984741211
187399,PYPL,2016-06-22,36.0
187400,PYPL,2016-06-23,36.65999984741211
187401,PYPL,2016-06-24,35.08000183105469
187402,PYPL,2016-06-27,34.20000076293945
187403,PYPL,2016-06-28,35.2400016784668
187404,PYPL,2016-06-29,35.77000045776367
187405,PYPL,2016-06-30,36.5099983215332
187406,PYPL,2016-07-01,36.34999847412109
187407,PYPL,2016-07-05,36.119998931884766
187408,PYPL,2016-07-06,35.93000030517578
187409,PYPL,2016-07-07,36.31999969482422
187410,PYPL,2016-07-08,37.36000061035156
187411,PYPL,2016-07-11,38.150001525878906
187412,PYPL,2016-07-12,38.790000915527344
187413,PYPL,2016-07-13,39.27999877929688
187414,PYPL,2016-07-14,39.959999084472656
187415,PYPL,2016-07-15,39.09000015258789
187416,PYPL,2016-07-18,38.91999816894531
187417,PYPL,2016-07-19,39.369998931884766
187418,PYPL,2016-07-20,40.04999923706055
187419,PYPL,2016-07-21,40.130001068115234
187420,PYPL,2016-07-22,37.41999816894531
187421,PYPL,2016-07-25,37.77999877929688
187422,PYPL,2016-07-26,37.68999862670898
187423,PYPL,2016-07-27,37.220001220703125
187424,PYPL,2016-07-28,37.220001220703125
187425,PYPL,2016-07-29,37.2400016784668
187426,PYPL,2016-08-01,37.060001373291016
187427,PYPL,2016-08-02,36.540000915527344
187428,PYPL,2016-08-03,36.58000183105469
187429,PYPL,2016-08-04,37.29999923706055
187430,PYPL,2016-08-05,38.09999847412109
187431,PYPL,2016-08-08,37.90999984741211
187432,PYPL,2016-08-09,38.09999847412109
187433,PYPL,2016-08-10,38.06999969482422
187434,PYPL,2016-08-11,38.459999084472656
187435,PYPL,2016-08-12,38.5099983215332
187436,PYPL,2016-08-15,38.459999084472656
187437,PYPL,2016-08-16,38.380001068115234
187438,PYPL,2016-08-17,38.13999938964844
187439,PYPL,2016-08-18,38.220001220703125
187440,PYPL,2016-08-19,38.09000015258789
187441,PYPL,2016-08-22,38.11000061035156
187442,PYPL,2016-08-23,37.86000061035156
187443,PYPL,2016-08-24,37.52000045776367
187444,PYPL,2016-08-25,37.5099983215332
187445,PYPL,2016-08-26,37.650001525878906
187446,PYPL,2016-08-29,37.290000915527344
187447,PYPL,2016-08-30,37.0
187448,PYPL,2016-08-31,37.150001525878906
187449,PYPL,2016-09-01,36.83000183105469
187450,PYPL,2016-09-02,37.06999969482422
187451,PYPL,2016-09-06,37.18000030517578
187452,PYPL,2016-09-07,38.560001373291016
187453,PYPL,2016-09-08,39.27000045776367
187454,PYPL,2016-09-09,38.0099983215332
187455,PYPL,2016-09-12,38.77000045776367
187456,PYPL,2016-09-13,39.86000061035156
187457,PYPL,2016-09-14,39.959999084472656
187458,PYPL,2016-09-15,40.83000183105469
187459,PYPL,2016-09-16,40.70000076293945
187460,PYPL,2016-09-19,40.0099983215332
187461,PYPL,2016-09-20,39.68999862670898
187462,PYPL,2016-09-21,40.290000915527344
187463,PYPL,2016-09-22,40.4900016784668
187464,PYPL,2016-09-23,40.06999969482422
187465,PYPL,2016-09-26,40.34000015258789
187466,PYPL,2016-09-27,41.060001373291016
187467,PYPL,2016-09-28,40.970001220703125
187468,PYPL,2016-09-29,40.38999938964844
187469,PYPL,2016-09-30,40.970001220703125
187470,PYPL,2016-10-03,40.59000015258789
187471,PYPL,2016-10-04,40.77999877929688
187472,PYPL,2016-10-05,40.43999862670898
187473,PYPL,2016-10-06,40.18000030517578
187474,PYPL,2016-10-07,39.880001068115234
187475,PYPL,2016-10-10,39.86000061035156
187476,PYPL,2016-10-11,39.18999862670898
187477,PYPL,2016-10-12,39.52999877929688
187478,PYPL,2016-10-13,39.20000076293945
187479,PYPL,2016-10-14,39.2400016784668
187480,PYPL,2016-10-17,39.47999954223633
187481,PYPL,2016-10-18,39.83000183105469
187482,PYPL,2016-10-19,40.2400016784668
187483,PYPL,2016-10-20,40.09000015258789
187484,PYPL,2016-10-21,44.150001525878906
187485,PYPL,2016-10-24,43.869998931884766
187486,PYPL,2016-10-25,43.310001373291016
187487,PYPL,2016-10-26,42.33000183105469
187488,PYPL,2016-10-27,41.68999862670898
187489,PYPL,2016-10-28,41.7599983215332
187490,PYPL,2016-10-31,41.65999984741211
187491,PYPL,2016-11-01,41.540000915527344
187492,PYPL,2016-11-02,41.34999847412109
187493,PYPL,2016-11-03,41.18999862670898
187494,PYPL,2016-11-04,40.900001525878906
187495,PYPL,2016-11-07,41.27999877929688
187496,PYPL,2016-11-08,41.58000183105469
187497,PYPL,2016-11-09,41.2599983215332
187498,PYPL,2016-11-10,40.45000076293945
187499,PYPL,2016-11-11,40.08000183105469
187500,PYPL,2016-11-14,38.810001373291016
187501,PYPL,2016-11-15,38.93999862670898
187502,PYPL,2016-11-16,39.06999969482422
187503,PYPL,2016-11-17,39.880001068115234
187504,PYPL,2016-11-18,40.08000183105469
187505,PYPL,2016-11-21,40.630001068115234
187506,PYPL,2016-11-22,40.33000183105469
187507,PYPL,2016-11-23,40.04999923706055
187508,PYPL,2016-11-25,40.2599983215332
187509,PYPL,2016-11-28,39.959999084472656
187510,PYPL,2016-11-29,39.88999938964844
187511,PYPL,2016-11-30,39.27999877929688
187512,PYPL,2016-12-01,38.34000015258789
187513,PYPL,2016-12-02,38.619998931884766
187514,PYPL,2016-12-05,38.9900016784668
187515,PYPL,2016-12-06,38.97999954223633
187516,PYPL,2016-12-07,39.45000076293945
187517,PYPL,2016-12-08,39.61000061035156
187518,PYPL,2016-12-09,39.650001525878906
187519,PYPL,2016-12-12,39.43000030517578
187520,PYPL,2016-12-13,39.43000030517578
187521,PYPL,2016-12-14,39.54999923706055
187522,PYPL,2016-12-15,39.540000915527344
187523,PYPL,2016-12-16,39.31999969482422
187524,PYPL,2016-12-19,39.43999862670898
187525,PYPL,2016-12-20,39.7400016784668
187526,PYPL,2016-12-21,40.09000015258789
187527,PYPL,2016-12-22,39.68000030517578
187528,PYPL,2016-12-23,39.58000183105469
187529,PYPL,2016-12-27,39.720001220703125
187530,PYPL,2016-12-28,39.56999969482422
187531,PYPL,2016-12-29,39.959999084472656
187532,PYPL,2016-12-30,39.470001220703125
187533,PYPL,2017-01-03,40.25
187534,PYPL,2017-01-04,41.0
187535,PYPL,2017-01-05,41.060001373291016
187536,PYPL,2017-01-06,41.45000076293945
187537,PYPL,2017-01-09,41.400001525878906
187538,PYPL,2017-01-10,41.08000183105469
187539,PYPL,2017-01-11,41.27999877929688
187540,PYPL,2017-01-12,41.560001373291016
187541,PYPL,2017-01-13,41.59999847412109
187542,PYPL,2017-01-17,41.27000045776367
187543,PYPL,2017-01-18,41.34999847412109
187544,PYPL,2017-01-19,41.27000045776367
187545,PYPL,2017-01-20,41.68999862670898
187546,PYPL,2017-01-23,41.619998931884766
187547,PYPL,2017-01-24,41.959999084472656
187548,PYPL,2017-01-25,41.709999084472656
187549,PYPL,2017-01-26,41.5
187550,PYPL,2017-01-27,40.27000045776367
187551,PYPL,2017-01-30,39.86000061035156
187552,PYPL,2017-01-31,39.77999877929688
187553,PYPL,2017-02-01,39.310001373291016
187554,PYPL,2017-02-02,39.58000183105469
187555,PYPL,2017-02-03,39.59000015258789
187556,PYPL,2017-02-06,39.7400016784668
187557,PYPL,2017-02-07,40.02000045776367
187558,PYPL,2017-02-08,40.880001068115234
187559,PYPL,2017-02-09,40.83000183105469
187560,PYPL,2017-02-10,40.58000183105469
187561,PYPL,2017-02-13,41.16999816894531
187562,PYPL,2017-02-14,41.619998931884766
187563,PYPL,2017-02-15,41.869998931884766
187564,PYPL,2017-02-16,42.150001525878906
187565,PYPL,2017-02-17,41.959999084472656
187566,PYPL,2017-02-21,42.43000030517578
187567,PYPL,2017-02-22,42.41999816894531
187568,PYPL,2017-02-23,42.52999877929688
187569,PYPL,2017-02-24,43.06999969482422
187570,PYPL,2017-02-27,42.63999938964844
187571,PYPL,2017-02-28,42.0
187572,PYPL,2017-03-01,42.43000030517578
187573,PYPL,2017-03-02,42.77000045776367
187574,PYPL,2017-03-03,43.02999877929688
187575,PYPL,2017-03-06,42.869998931884766
187576,PYPL,2017-03-07,42.88999938964844
187577,PYPL,2017-03-08,42.790000915527344
187578,PYPL,2017-03-09,42.91999816894531
187579,PYPL,2017-03-10,42.9900016784668
187580,PYPL,2017-03-13,42.59000015258789
187581,PYPL,2017-03-14,42.09999847412109
187582,PYPL,2017-03-15,42.38999938964844
187583,PYPL,2017-03-16,42.400001525878906
187584,PYPL,2017-03-17,43.08000183105469
187585,PYPL,2017-03-20,43.15999984741211
187586,PYPL,2017-03-21,42.63999938964844
187587,PYPL,2017-03-22,43.18999862670898
187588,PYPL,2017-03-23,43.13999938964844
187589,PYPL,2017-03-24,43.130001068115234
187590,PYPL,2017-03-27,43.08000183105469
187591,PYPL,2017-03-28,43.150001525878906
187592,PYPL,2017-03-29,43.2400016784668
187593,PYPL,2017-03-30,43.540000915527344
187594,PYPL,2017-03-31,43.02000045776367
187595,PYPL,2017-04-03,42.630001068115234
187596,PYPL,2017-04-04,42.720001220703125
187597,PYPL,2017-04-05,42.88999938964844
187598,PYPL,2017-04-06,42.900001525878906
187599,PYPL,2017-04-07,43.040000915527344
187600,PYPL,2017-04-10,43.04999923706055
187601,PYPL,2017-04-11,42.68999862670898
187602,PYPL,2017-04-12,42.4900016784668
187603,PYPL,2017-04-13,42.54999923706055
187604,PYPL,2017-04-17,43.09999847412109
187605,PYPL,2017-04-18,43.09000015258789
187606,PYPL,2017-04-19,43.29999923706055
187607,PYPL,2017-04-20,43.68999862670898
187608,PYPL,2017-04-21,43.810001373291016
187609,PYPL,2017-04-24,44.27000045776367
187610,PYPL,2017-04-25,44.709999084472656
187611,PYPL,2017-04-26,44.40999984741211
187612,PYPL,2017-04-27,47.150001525878906
187613,PYPL,2017-04-28,47.720001220703125
187614,PYPL,2017-05-01,47.540000915527344
187615,PYPL,2017-05-02,49.04999923706055
187616,PYPL,2017-05-03,49.02000045776367
187617,PYPL,2017-05-04,48.90999984741211
187618,PYPL,2017-05-05,49.29999923706055
187619,PYPL,2017-05-08,49.16999816894531
187620,PYPL,2017-05-09,49.220001220703125
187621,PYPL,2017-05-10,49.790000915527344
187622,PYPL,2017-05-11,49.70000076293945
187623,PYPL,2017-05-12,49.369998931884766
187624,PYPL,2017-05-15,49.77000045776367
187625,PYPL,2017-05-16,50.34000015258789
187626,PYPL,2017-05-17,49.04999923706055
187627,PYPL,2017-05-18,49.11000061035156
187628,PYPL,2017-05-19,49.38999938964844
187629,PYPL,2017-05-22,49.77000045776367
187630,PYPL,2017-05-23,50.130001068115234
187631,PYPL,2017-05-24,51.04999923706055
187632,PYPL,2017-05-25,50.93000030517578
187633,PYPL,2017-05-26,51.18999862670898
187634,PYPL,2017-05-30,51.060001373291016
187635,PYPL,2017-05-31,52.209999084472656
187636,PYPL,2017-06-01,53.15999984741211
187637,PYPL,2017-06-02,53.52000045776367
187638,PYPL,2017-06-05,53.79999923706055
187639,PYPL,2017-06-06,53.400001525878906
187640,PYPL,2017-06-07,53.84999847412109
187641,PYPL,2017-06-08,54.38999938964844
187642,PYPL,2017-06-09,53.400001525878906
187643,PYPL,2017-06-12,52.15999984741211
187644,PYPL,2017-06-13,52.060001373291016
187645,PYPL,2017-06-14,51.900001525878906
187646,PYPL,2017-06-15,52.290000915527344
187647,PYPL,2017-06-16,51.84000015258789
187648,PYPL,2017-06-19,52.93000030517578
187649,PYPL,2017-06-20,52.52000045776367
187650,PYPL,2017-06-21,53.540000915527344
187651,PYPL,2017-06-22,53.869998931884766
187652,PYPL,2017-06-23,54.33000183105469
187653,PYPL,2017-06-26,53.7400016784668
187654,PYPL,2017-06-27,52.72999954223633
187655,PYPL,2017-06-28,54.38999938964844
187656,PYPL,2017-06-29,53.41999816894531
187657,PYPL,2017-06-30,53.66999816894531
187658,PYPL,2017-07-03,52.869998931884766
187659,PYPL,2017-07-05,54.61000061035156
187660,PYPL,2017-07-06,53.470001220703125
187661,PYPL,2017-07-07,53.970001220703125
187662,PYPL,2017-07-10,54.93999862670898
187663,PYPL,2017-07-11,54.7599983215332
187664,PYPL,2017-07-12,56.54999923706055
187665,PYPL,2017-07-13,57.900001525878906
187666,PYPL,2017-07-14,57.15999984741211
187667,PYPL,2017-07-17,57.58000183105469
187668,PYPL,2017-07-18,58.959999084472656
187669,PYPL,2017-07-19,58.34999847412109
187670,PYPL,2017-07-20,59.09000015258789
187671,PYPL,2017-07-21,58.66999816894531
187672,PYPL,2017-07-24,58.58000183105469
187673,PYPL,2017-07-25,58.2599983215332
187674,PYPL,2017-07-26,58.790000915527344
187675,PYPL,2017-07-27,60.150001525878906
187676,PYPL,2017-07-28,59.20000076293945
187677,PYPL,2017-07-31,58.54999923706055
187678,PYPL,2017-08-01,59.34000015258789
187679,PYPL,2017-08-02,59.119998931884766
187680,PYPL,2017-08-03,58.41999816894531
187681,PYPL,2017-08-04,58.86000061035156
187682,PYPL,2017-08-07,59.619998931884766
187683,PYPL,2017-08-08,59.47999954223633
187684,PYPL,2017-08-09,59.66999816894531
187685,PYPL,2017-08-10,58.02000045776367
187686,PYPL,2017-08-11,58.040000915527344
187687,PYPL,2017-08-14,59.060001373291016
187688,PYPL,2017-08-15,59.68999862670898
187689,PYPL,2017-08-16,60.290000915527344
187690,PYPL,2017-08-17,59.290000915527344
187691,PYPL,2017-08-18,59.43999862670898
187692,PYPL,2017-08-21,59.400001525878906
187693,PYPL,2017-08-22,60.84000015258789
187694,PYPL,2017-08-23,60.04999923706055
187695,PYPL,2017-08-24,60.0
187696,PYPL,2017-08-25,59.970001220703125
187697,PYPL,2017-08-28,60.52999877929688
187698,PYPL,2017-08-29,61.0099983215332
187699,PYPL,2017-08-30,61.77000045776367
187700,PYPL,2017-08-31,61.68000030517578
187701,PYPL,2017-09-01,61.459999084472656
187702,PYPL,2017-09-05,61.27000045776367
187703,PYPL,2017-09-06,61.2400016784668
187704,PYPL,2017-09-07,62.0
187705,PYPL,2017-09-08,61.130001068115234
187706,PYPL,2017-09-11,62.63999938964844
187707,PYPL,2017-09-12,62.560001373291016
187708,PYPL,2017-09-13,62.040000915527344
187709,PYPL,2017-09-14,62.2400016784668
187710,PYPL,2017-09-15,62.5
187711,PYPL,2017-09-18,62.91999816894531
187712,PYPL,2017-09-19,63.83000183105469
187713,PYPL,2017-09-20,64.73999786376953
187714,PYPL,2017-09-21,64.62999725341797
187715,PYPL,2017-09-22,65.08000183105469
187716,PYPL,2017-09-25,63.5
187717,PYPL,2017-09-26,62.93999862670898
187718,PYPL,2017-09-27,63.33000183105469
187719,PYPL,2017-09-28,63.93000030517578
187720,PYPL,2017-09-29,64.02999877929688
187721,PYPL,2017-10-02,64.18000030517578
187722,PYPL,2017-10-03,64.22000122070312
187723,PYPL,2017-10-04,64.01000213623047
187724,PYPL,2017-10-05,65.81999969482422
187725,PYPL,2017-10-06,66.05000305175781
187726,PYPL,2017-10-09,66.2300033569336
187727,PYPL,2017-10-10,66.04000091552734
187728,PYPL,2017-10-11,67.77999877929688
187729,PYPL,2017-10-12,68.86000061035156
187730,PYPL,2017-10-13,68.66000366210938
187731,PYPL,2017-10-16,67.30999755859375
187732,PYPL,2017-10-17,66.66999816894531
187733,PYPL,2017-10-18,67.26000213623047
187734,PYPL,2017-10-19,67.25
187735,PYPL,2017-10-20,70.97000122070312
187736,PYPL,2017-10-23,69.80000305175781
187737,PYPL,2017-10-24,70.20999908447266
187738,PYPL,2017-10-25,71.0199966430664
187739,PYPL,2017-10-26,71.33999633789062
187740,PYPL,2017-10-27,71.05999755859375
187741,PYPL,2017-10-30,71.1500015258789
187742,PYPL,2017-10-31,72.55999755859375
187743,PYPL,2017-11-01,72.37999725341797
187744,PYPL,2017-11-02,72.25
187745,PYPL,2017-11-03,73.38999938964844
187746,PYPL,2017-11-06,74.73999786376953
187747,PYPL,2017-11-07,74.41000366210938
187748,PYPL,2017-11-08,74.7699966430664
187749,PYPL,2017-11-09,74.0999984741211
187750,PYPL,2017-11-10,73.98999786376953
187751,PYPL,2017-11-13,74.02999877929688
187752,PYPL,2017-11-14,74.48999786376953
187753,PYPL,2017-11-15,73.43000030517578
187754,PYPL,2017-11-16,77.69999694824219
187755,PYPL,2017-11-17,76.37999725341797
187756,PYPL,2017-11-20,76.01000213623047
187757,PYPL,2017-11-21,77.7699966430664
187758,PYPL,2017-11-22,77.56999969482422
187759,PYPL,2017-11-24,78.56999969482422
187760,PYPL,2017-11-27,77.83999633789062
187761,PYPL,2017-11-28,77.79000091552734
187762,PYPL,2017-11-29,73.25
187763,PYPL,2017-11-30,75.7300033569336
187764,PYPL,2017-12-01,75.30000305175781
187765,PYPL,2017-12-04,70.97000122070312
187766,PYPL,2017-12-05,71.19999694824219
187767,PYPL,2017-12-06,73.13999938964844
187768,PYPL,2017-12-07,73.69000244140625
187769,PYPL,2017-12-08,72.91000366210938
187770,PYPL,2017-12-11,73.29000091552734
187771,PYPL,2017-12-12,73.62000274658203
187772,PYPL,2017-12-13,74.08999633789062
187773,PYPL,2017-12-14,74.26000213623047
187774,PYPL,2017-12-15,75.6500015258789
187775,PYPL,2017-12-18,75.31999969482422
187776,PYPL,2017-12-19,74.5
187777,PYPL,2017-12-20,74.0
187778,PYPL,2017-12-21,74.0199966430664
187779,PYPL,2017-12-22,73.88999938964844
187780,PYPL,2017-12-26,74.2699966430664
187781,PYPL,2017-12-27,74.58999633789062
187782,PYPL,2017-12-28,74.16999816894531
187783,PYPL,2017-12-29,73.62000274658203
187784,PYPL,2018-01-02,73.83999633789062
187785,PYPL,2018-01-03,76.75
187786,PYPL,2018-01-04,76.7300033569336
187787,PYPL,2018-01-05,78.69999694824219
187788,PYPL,2018-01-08,79.05000305175781
187789,PYPL,2018-01-09,79.19000244140625
187790,PYPL,2018-01-10,79.37000274658203
187791,PYPL,2018-01-11,79.75
187792,PYPL,2018-01-12,80.54000091552734
187793,PYPL,2018-01-16,80.41999816894531
187794,PYPL,2018-01-17,82.47000122070312
187795,PYPL,2018-01-18,82.94000244140625
187796,PYPL,2018-01-19,83.83999633789062
187797,PYPL,2018-01-22,83.9800033569336
187798,PYPL,2018-01-23,84.20999908447266
187799,PYPL,2018-01-24,83.70999908447266
187800,PYPL,2018-01-25,84.33999633789062
187801,PYPL,2018-01-26,85.44999694824219
187802,PYPL,2018-01-29,84.30999755859375
187803,PYPL,2018-01-30,83.77999877929688
187804,PYPL,2018-01-31,85.31999969482422
187805,PYPL,2018-02-01,78.4000015258789
187806,PYPL,2018-02-02,76.56999969482422
187807,PYPL,2018-02-05,74.70500183105469
187808,PYPL,2018-02-06,75.68000030517578
187809,PYPL,2018-02-07,75.58999633789062
187810,PYPL,2018-02-08,72.31999969482422
187811,PYPL,2018-02-09,74.75
187812,PYPL,2018-02-12,75.27999877929688
187813,PYPL,2018-02-13,74.97000122070312
187814,PYPL,2018-02-14,77.2699966430664
187815,PYPL,2018-02-15,78.29499816894531
187816,PYPL,2018-02-16,78.37000274658203
187817,PYPL,2018-02-20,77.05999755859375
187818,PYPL,2018-02-21,76.51000213623047
187819,PYPL,2018-02-22,77.69999694824219
187820,PYPL,2018-02-23,79.69000244140625
187821,PYPL,2018-02-26,79.3499984741211
187822,PYPL,2018-02-27,79.45999908447266
187823,PYPL,2018-02-28,79.41000366210938
187824,PYPL,2018-03-01,78.63999938964844
187825,PYPL,2018-03-02,78.87000274658203
187826,PYPL,2018-03-05,79.06999969482422
187827,PYPL,2018-03-06,79.2300033569336
187828,PYPL,2018-03-07,79.5199966430664
187829,PYPL,2018-03-08,79.87000274658203
187830,PYPL,2018-03-09,80.70999908447266
187831,PYPL,2018-03-12,80.5999984741211
187832,PYPL,2018-03-13,80.19999694824219
187833,PYPL,2018-03-14,83.30999755859375
187834,PYPL,2018-03-15,82.56999969482422
187835,PYPL,2018-03-16,82.16000366210938
187836,PYPL,2018-03-19,80.30000305175781
187837,PYPL,2018-03-20,80.86000061035156
187838,PYPL,2018-03-21,81.04000091552734
187839,PYPL,2018-03-22,78.55999755859375
187840,PYPL,2018-03-23,76.44000244140625
187841,PYPL,2018-03-26,78.94999694824219
187842,PYPL,2018-03-27,76.30999755859375
187843,PYPL,2018-03-28,75.05999755859375
187844,PYPL,2018-03-29,75.87000274658203
187845,PYPL,2018-04-02,75.0
187846,PYPL,2018-04-03,74.55999755859375
187847,PYPL,2018-04-04,74.77999877929688
187848,PYPL,2018-04-05,76.94999694824219
187849,PYPL,2018-04-06,73.86000061035156
187850,PYPL,2018-04-09,75.19000244140625
187851,PYPL,2018-04-10,76.79000091552734
187852,PYPL,2018-04-11,76.5
187853,PYPL,2018-04-12,77.45999908447266
187854,PYPL,2018-04-13,77.2699966430664
187855,PYPL,2018-04-16,77.80000305175781
187856,PYPL,2018-04-17,80.02999877929688
187857,PYPL,2018-04-18,80.33999633789062
187858,PYPL,2018-04-19,79.68000030517578
187859,PYPL,2018-04-20,78.7300033569336
187860,PYPL,2018-04-23,78.20999908447266
187861,PYPL,2018-04-24,75.27999877929688
187862,PYPL,2018-04-25,74.0
187863,PYPL,2018-04-26,76.02999877929688
187864,PYPL,2018-04-27,74.12999725341797
187865,PYPL,2018-04-30,74.61000061035156
187866,PYPL,2018-05-01,74.80999755859375
187867,PYPL,2018-05-02,71.7300033569336
187868,PYPL,2018-05-03,73.44999694824219
187869,PYPL,2018-05-04,73.98999786376953
187870,PYPL,2018-05-07,74.66999816894531
187871,PYPL,2018-05-08,75.72000122070312
187872,PYPL,2018-05-09,77.01000213623047
187873,PYPL,2018-05-10,79.19000244140625
187874,PYPL,2018-05-11,79.19999694824219
187875,PYPL,2018-05-14,78.80999755859375
187876,PYPL,2018-05-15,77.79000091552734
187877,PYPL,2018-05-16,77.81999969482422
187878,PYPL,2018-05-17,79.19000244140625
187879,PYPL,2018-05-18,80.79000091552734
187880,PYPL,2018-05-21,81.25
187881,PYPL,2018-05-22,80.62000274658203
187882,PYPL,2018-05-23,81.08000183105469
187883,PYPL,2018-05-24,81.55000305175781
187884,PYPL,2018-05-25,80.95999908447266
187885,PYPL,2018-05-29,80.7300033569336
187886,PYPL,2018-05-30,81.5999984741211
187887,PYPL,2018-05-31,82.06999969482422
187888,PYPL,2018-06-01,83.25
187889,PYPL,2018-06-04,84.56999969482422
187890,PYPL,2018-06-05,85.05000305175781
187891,PYPL,2018-06-06,85.20999908447266
187892,PYPL,2018-06-07,83.2699966430664
187893,PYPL,2018-06-08,84.33999633789062
187894,PYPL,2018-06-11,83.88999938964844
187895,PYPL,2018-06-12,85.0199966430664
187896,PYPL,2018-06-13,85.2699966430664
187897,PYPL,2018-06-14,85.61000061035156
187898,PYPL,2018-06-15,85.30999755859375
187899,PYPL,2018-06-18,85.8499984741211
187900,PYPL,2018-06-19,84.5199966430664
187901,PYPL,2018-06-20,85.94999694824219
187902,PYPL,2018-06-21,85.97000122070312
187903,PYPL,2018-06-22,85.12000274658203
187904,PYPL,2018-06-25,82.19000244140625
187905,PYPL,2018-06-26,82.31999969482422
187906,PYPL,2018-06-27,80.66999816894531
187907,PYPL,2018-06-28,82.4800033569336
187908,PYPL,2018-06-29,83.2699966430664
187909,PYPL,2018-07-02,83.88999938964844
187910,PYPL,2018-07-03,83.2699966430664
187911,PYPL,2018-07-05,84.58999633789062
187912,PYPL,2018-07-06,85.94000244140625
187913,PYPL,2018-07-09,86.2300033569336
187914,PYPL,2018-07-10,86.16999816894531
187915,PYPL,2018-07-11,86.25
187916,PYPL,2018-07-12,89.12999725341797
187917,PYPL,2018-07-13,87.98999786376953
187918,PYPL,2018-07-16,87.7699966430664
187919,PYPL,2018-07-17,88.58000183105469
187920,PYPL,2018-07-18,88.22000122070312
187921,PYPL,2018-07-19,87.37999725341797
187922,PYPL,2018-07-20,87.47000122070312
187923,PYPL,2018-07-23,89.23999786376953
187924,PYPL,2018-07-24,91.41000366210938
187925,PYPL,2018-07-25,91.37000274658205
187926,PYPL,2018-07-26,89.13999938964844
187927,PYPL,2018-07-27,85.45999908447266
187928,PYPL,2018-07-30,82.38999938964844
187929,PYPL,2018-07-31,82.13999938964844
187930,PYPL,2018-08-01,83.45999908447266
187931,PYPL,2018-08-02,85.52999877929688
187932,PYPL,2018-08-03,85.19000244140625
187933,PYPL,2018-08-06,85.7699966430664
187934,PYPL,2018-08-07,86.30000305175781
187935,PYPL,2018-08-08,86.73999786376953
187936,PYPL,2018-08-09,87.16999816894531
187937,PYPL,2018-08-10,87.01000213623047
187938,PYPL,2018-08-13,87.01000213623047
187939,PYPL,2018-08-14,87.7300033569336
187940,PYPL,2018-08-15,85.19000244140625
187941,PYPL,2018-08-16,85.31999969482422
187942,PYPL,2018-08-17,85.44999694824219
187943,PYPL,2018-08-20,85.75
187944,PYPL,2018-08-21,86.22000122070312
187945,PYPL,2018-08-22,86.94999694824219
187946,PYPL,2018-08-23,87.37999725341797
187947,PYPL,2018-08-24,90.0999984741211
187948,PYPL,2018-08-27,89.97000122070312
187949,PYPL,2018-08-28,90.61000061035156
187950,PYPL,2018-08-29,92.62000274658205
187951,PYPL,2018-08-30,92.08999633789062
187952,PYPL,2018-08-31,92.33000183105467
187953,PYPL,2018-09-04,93.06999969482422
187954,PYPL,2018-09-05,89.05000305175781
187955,PYPL,2018-09-06,89.0
187956,PYPL,2018-09-07,88.81999969482422
187957,PYPL,2018-09-10,89.80000305175781
187958,PYPL,2018-09-11,91.43000030517578
187959,PYPL,2018-09-12,92.4000015258789
187960,PYPL,2018-09-13,92.19000244140624
187961,PYPL,2018-09-14,90.77999877929688
187962,PYPL,2018-09-17,88.68000030517578
187963,PYPL,2018-09-18,89.72000122070312
187964,PYPL,2018-09-19,89.30999755859375
187965,PYPL,2018-09-20,90.5999984741211
187966,PYPL,2018-09-21,90.62000274658205
187967,PYPL,2018-09-24,89.62000274658203
187968,PYPL,2018-09-25,90.04000091552734
187969,PYPL,2018-09-26,89.8499984741211
187970,PYPL,2018-09-27,88.98999786376953
187971,PYPL,2018-09-28,87.83999633789062
187972,PYPL,2018-10-01,87.55000305175781
187973,PYPL,2018-10-02,86.68000030517578
187974,PYPL,2018-10-03,87.1500015258789
187975,PYPL,2018-10-04,84.33999633789062
187976,PYPL,2018-10-05,83.18000030517578
187977,PYPL,2018-10-08,80.55000305175781
187978,PYPL,2018-10-09,80.02999877929688
187979,PYPL,2018-10-10,75.44999694824219
187980,PYPL,2018-10-11,75.9000015258789
187981,PYPL,2018-10-12,79.02999877929688
187982,PYPL,2018-10-15,77.2300033569336
187983,PYPL,2018-10-16,80.61000061035156
187984,PYPL,2018-10-17,80.08999633789062
187985,PYPL,2018-10-18,77.4800033569336
187986,PYPL,2018-10-19,84.77999877929688
187987,PYPL,2018-10-22,85.43000030517578
187988,PYPL,2018-10-23,87.56999969482422
187989,PYPL,2018-10-24,83.08999633789062
187990,PYPL,2018-10-25,85.95999908447266
187991,PYPL,2018-10-26,83.37000274658203
187992,PYPL,2018-10-29,81.1500015258789
187993,PYPL,2018-10-30,80.9000015258789
187994,PYPL,2018-10-31,84.19000244140625
187995,PYPL,2018-11-01,85.04000091552734
187996,PYPL,2018-11-02,83.51000213623047
187997,PYPL,2018-11-05,84.05000305175781
187998,PYPL,2018-11-06,84.69000244140625
187999,PYPL,2018-11-07,88.2300033569336
188000,PYPL,2018-11-08,89.04000091552734
188001,PYPL,2018-11-09,86.76000213623047
188002,PYPL,2018-11-12,83.77999877929688
188003,PYPL,2018-11-13,83.77999877929688
188004,PYPL,2018-11-14,84.05000305175781
188005,PYPL,2018-11-15,86.73999786376953
188006,PYPL,2018-11-16,85.05999755859375
188007,PYPL,2018-11-19,80.12999725341797
188008,PYPL,2018-11-20,77.76000213623047
188009,PYPL,2018-11-21,79.12000274658203
188010,PYPL,2018-11-23,77.94999694824219
188011,PYPL,2018-11-26,80.86000061035156
188012,PYPL,2018-11-27,81.97000122070312
188013,PYPL,2018-11-28,85.9800033569336
188014,PYPL,2018-11-29,84.26000213623047
188015,PYPL,2018-11-30,85.80999755859375
188016,PYPL,2018-12-03,87.9800033569336
188017,PYPL,2018-12-04,84.19000244140625
188018,PYPL,2018-12-06,85.81999969482422
188019,PYPL,2018-12-07,82.7699966430664
188020,PYPL,2018-12-10,84.93000030517578
188021,PYPL,2018-12-11,85.51000213623047
188022,PYPL,2018-12-12,86.5
188023,PYPL,2018-12-13,87.55999755859375
188024,PYPL,2018-12-14,85.91999816894531
188025,PYPL,2018-12-17,84.0999984741211
188026,PYPL,2018-12-18,85.51000213623047
188027,PYPL,2018-12-19,84.02999877929688
188028,PYPL,2018-12-20,82.44000244140625
188029,PYPL,2018-12-21,78.13999938964844
188030,PYPL,2018-12-24,77.05999755859375
188031,PYPL,2018-12-26,82.80000305175781
188032,PYPL,2018-12-27,84.30999755859375
188033,PYPL,2018-12-28,83.26000213623047
188034,PYPL,2018-12-31,84.08999633789062
188035,PYPL,2019-01-02,85.75
188036,PYPL,2019-01-03,82.08999633789062
188037,PYPL,2019-01-04,86.2699966430664
188038,PYPL,2019-01-07,86.93000030517578
188039,PYPL,2019-01-08,88.69999694824219
188040,PYPL,2019-01-09,89.55000305175781
188041,PYPL,2019-01-10,90.6999969482422
188042,PYPL,2019-01-11,90.6500015258789
188043,PYPL,2019-01-14,90.43000030517578
188044,PYPL,2019-01-15,91.5999984741211
188045,PYPL,2019-01-16,90.5500030517578
188046,PYPL,2019-01-17,90.4000015258789
188047,PYPL,2019-01-18,91.12000274658205
188048,PYPL,2019-01-22,89.94000244140625
188049,PYPL,2019-01-23,90.5
188050,PYPL,2019-01-24,92.1999969482422
188051,PYPL,2019-01-25,94.27999877929688
188052,PYPL,2019-01-28,92.3000030517578
188053,PYPL,2019-01-29,91.12000274658205
188054,PYPL,2019-01-30,92.41999816894533
188055,PYPL,2019-01-31,88.76000213623047
188056,PYPL,2019-02-01,90.01000213623047
188057,PYPL,2019-02-04,91.66000366210938
188058,PYPL,2019-02-05,92.2699966430664
188059,PYPL,2019-02-06,92.25
188060,PYPL,2019-02-07,90.8499984741211
188061,PYPL,2019-02-08,91.87000274658205
188062,PYPL,2019-02-11,92.69000244140624
188063,PYPL,2019-02-12,94.37999725341795
188064,PYPL,2019-02-13,94.01000213623048
188065,PYPL,2019-02-14,94.41999816894533
188066,PYPL,2019-02-15,94.91000366210938
188067,PYPL,2019-02-19,95.0199966430664
188068,PYPL,2019-02-20,94.7300033569336
188069,PYPL,2019-02-21,94.95999908447266
188070,PYPL,2019-02-22,95.9800033569336
188071,PYPL,2019-02-25,96.6999969482422
188072,PYPL,2019-02-26,96.58999633789062
188073,PYPL,2019-02-27,97.86000061035156
188074,PYPL,2019-02-28,98.06999969482422
188075,PYPL,2019-03-01,98.8000030517578
188076,PYPL,2019-03-04,96.56999969482422
188077,PYPL,2019-03-05,96.52999877929688
188078,PYPL,2019-03-06,96.45999908447266
188079,PYPL,2019-03-07,96.20999908447266
188080,PYPL,2019-03-08,95.69000244140624
188081,PYPL,2019-03-11,97.4499969482422
188082,PYPL,2019-03-12,97.5
188083,PYPL,2019-03-13,99.30999755859376
188084,PYPL,2019-03-14,99.02999877929688
188085,PYPL,2019-03-15,100.7300033569336
188086,PYPL,2019-03-18,100.2699966430664
188087,PYPL,2019-03-19,101.54000091552734
188088,PYPL,2019-03-20,102.30999755859376
188089,PYPL,2019-03-21,104.1500015258789
188090,PYPL,2019-03-22,101.2699966430664
188091,PYPL,2019-03-25,101.5500030517578
188092,PYPL,2019-03-26,103.1500015258789
188093,PYPL,2019-03-27,103.06999969482422
188094,PYPL,2019-03-28,103.86000061035156
188095,PYPL,2019-03-29,103.83999633789062
188096,PYPL,2019-04-01,105.5500030517578
188097,PYPL,2019-04-02,105.2300033569336
188098,PYPL,2019-04-03,104.69000244140624
188099,PYPL,2019-04-04,104.45999908447266
188100,PYPL,2019-04-05,105.7300033569336
188101,PYPL,2019-04-08,106.56999969482422
188102,PYPL,2019-04-09,106.93000030517578
188103,PYPL,2019-04-10,107.51000213623048
188104,PYPL,2019-04-11,106.45999908447266
188105,PYPL,2019-04-12,108.4800033569336
188106,PYPL,2019-04-15,108.13999938964844
188107,PYPL,2019-04-16,108.1999969482422
188108,PYPL,2019-04-17,108.80999755859376
188109,PYPL,2019-04-18,107.36000061035156
188110,PYPL,2019-04-22,106.80999755859376
188111,PYPL,2019-04-23,106.9000015258789
188112,PYPL,2019-04-24,107.22000122070312
188113,PYPL,2019-04-25,110.22000122070312
188114,PYPL,2019-04-26,110.55999755859376
188115,PYPL,2019-04-29,112.44000244140624
188116,PYPL,2019-04-30,112.7699966430664
188117,PYPL,2019-05-01,110.94000244140624
188118,PYPL,2019-05-02,109.6999969482422
188119,PYPL,2019-05-03,111.95999908447266
188120,PYPL,2019-05-06,110.8499984741211
188121,PYPL,2019-05-07,108.9499969482422
188122,PYPL,2019-05-08,109.06999969482422
188123,PYPL,2019-05-09,109.7300033569336
188124,PYPL,2019-05-10,110.41000366210938
188125,PYPL,2019-05-13,106.83000183105467
188126,PYPL,2019-05-14,109.08999633789062
188127,PYPL,2019-05-15,111.5
188128,PYPL,2019-05-16,113.87000274658205
188129,PYPL,2019-05-17,112.8000030517578
188130,PYPL,2019-05-20,112.1500015258789
188131,PYPL,2019-05-21,112.43000030517578
188132,PYPL,2019-05-22,112.47000122070312
188133,PYPL,2019-05-23,109.9000015258789
188134,PYPL,2019-05-24,109.8499984741211
188135,PYPL,2019-05-28,111.79000091552734
188136,PYPL,2019-05-29,110.08000183105467
188137,PYPL,2019-05-30,111.41000366210938
188138,PYPL,2019-05-31,109.75
188139,PYPL,2019-06-03,105.5199966430664
188140,PYPL,2019-06-04,108.7300033569336
188141,PYPL,2019-06-05,110.7699966430664
188142,PYPL,2019-06-06,111.77999877929688
188143,PYPL,2019-06-07,114.0199966430664
188144,PYPL,2019-06-10,115.62000274658205
188145,PYPL,2019-06-11,114.5999984741211
188146,PYPL,2019-06-12,114.5
188147,PYPL,2019-06-13,115.72000122070312
188148,PYPL,2019-06-14,116.16999816894533
188149,PYPL,2019-06-17,117.16000366210938
188150,PYPL,2019-06-18,115.9800033569336
188151,PYPL,2019-06-19,117.13999938964844
188152,PYPL,2019-06-20,118.79000091552734
188153,PYPL,2019-06-21,116.20999908447266
188154,PYPL,2019-06-24,116.5
188155,PYPL,2019-06-25,114.44000244140624
188156,PYPL,2019-06-26,114.1500015258789
188157,PYPL,2019-06-27,113.66999816894533
188158,PYPL,2019-06-28,114.45999908447266
188159,PYPL,2019-07-01,115.02999877929688
188160,PYPL,2019-07-02,116.16999816894533
188161,PYPL,2019-07-03,117.68000030517578
188162,PYPL,2019-07-05,117.16000366210938
188163,PYPL,2019-07-08,116.9499969482422
188164,PYPL,2019-07-09,118.37000274658205
188165,PYPL,2019-07-10,119.63999938964844
188166,PYPL,2019-07-11,120.6500015258789
188167,PYPL,2019-07-12,120.12000274658205
188168,PYPL,2019-07-15,120.9000015258789
188169,PYPL,2019-07-16,119.70999908447266
188170,PYPL,2019-07-17,118.80999755859376
188171,PYPL,2019-07-18,119.87000274658205
188172,PYPL,2019-07-19,118.62999725341795
188173,PYPL,2019-07-22,118.69000244140624
188174,PYPL,2019-07-23,120.22000122070312
188175,PYPL,2019-07-24,121.3000030517578
188176,PYPL,2019-07-25,115.12000274658205
188177,PYPL,2019-07-26,115.48999786376952
188178,PYPL,2019-07-29,111.4499969482422
188179,PYPL,2019-07-30,112.04000091552734
188180,PYPL,2019-07-31,110.4000015258789
188181,PYPL,2019-08-01,110.8000030517578
188182,PYPL,2019-08-02,107.08999633789062
188183,PYPL,2019-08-05,103.5999984741211
188184,PYPL,2019-08-06,105.02999877929688
188185,PYPL,2019-08-07,106.62999725341795
188186,PYPL,2019-08-08,106.79000091552734
188187,PYPL,2019-08-09,104.81999969482422
188188,PYPL,2019-08-12,102.72000122070312
188189,PYPL,2019-08-13,106.04000091552734
188190,PYPL,2019-08-14,103.2699966430664
188191,PYPL,2019-08-15,104.9499969482422
188192,PYPL,2019-08-16,106.16000366210938
188193,PYPL,2019-08-19,107.66999816894533
188194,PYPL,2019-08-20,107.37000274658205
188195,PYPL,2019-08-21,109.81999969482422
188196,PYPL,2019-08-22,108.7699966430664
188197,PYPL,2019-08-23,106.04000091552734
188198,PYPL,2019-08-26,107.66000366210938
188199,PYPL,2019-08-27,107.4499969482422
188200,PYPL,2019-08-28,107.47000122070312
188201,PYPL,2019-08-29,109.20999908447266
188202,PYPL,2019-08-30,109.0500030517578
188203,PYPL,2019-09-03,106.75
188204,PYPL,2019-09-04,108.7300033569336
188205,PYPL,2019-09-05,111.45999908447266
188206,PYPL,2019-09-06,110.0500030517578
188207,PYPL,2019-09-09,105.43000030517578
188208,PYPL,2019-09-10,103.0500030517578
188209,PYPL,2019-09-11,104.0199966430664
188210,PYPL,2019-09-12,107.0999984741211
188211,PYPL,2019-09-13,107.0
188212,PYPL,2019-09-16,106.5199966430664
188213,PYPL,2019-09-17,107.5
188214,PYPL,2019-09-18,105.5999984741211
188215,PYPL,2019-09-19,106.12000274658205
188216,PYPL,2019-09-20,104.63999938964844
188217,PYPL,2019-09-23,105.11000061035156
188218,PYPL,2019-09-24,103.69000244140624
188219,PYPL,2019-09-25,104.13999938964844
188220,PYPL,2019-09-26,104.5500030517578
188221,PYPL,2019-09-27,102.1999969482422
188222,PYPL,2019-09-30,103.58999633789062
188223,PYPL,2019-10-01,102.52999877929688
188224,PYPL,2019-10-02,99.7300033569336
188225,PYPL,2019-10-03,101.02999877929688
188226,PYPL,2019-10-04,102.79000091552734
188227,PYPL,2019-10-07,101.62000274658205
188228,PYPL,2019-10-08,99.33000183105467
188229,PYPL,2019-10-09,99.88999938964844
188230,PYPL,2019-10-10,100.54000091552734
188231,PYPL,2019-10-11,101.58000183105467
188232,PYPL,2019-10-14,101.75
188233,PYPL,2019-10-15,103.58999633789062
188234,PYPL,2019-10-16,103.08999633789062
188235,PYPL,2019-10-17,103.62999725341795
188236,PYPL,2019-10-18,101.22000122070312
188237,PYPL,2019-10-21,101.44000244140624
188238,PYPL,2019-10-22,97.36000061035156
188239,PYPL,2019-10-23,96.63999938964844
188240,PYPL,2019-10-24,104.91000366210938
188241,PYPL,2019-10-25,107.19000244140624
188242,PYPL,2019-10-28,106.5999984741211
188243,PYPL,2019-10-29,105.0
188244,PYPL,2019-10-30,106.5
188245,PYPL,2019-10-31,104.0999984741211
188246,PYPL,2019-11-01,104.9800033569336
188247,PYPL,2019-11-04,102.80999755859376
188248,PYPL,2019-11-05,100.98999786376952
188249,PYPL,2019-11-06,100.62999725341795
188250,PYPL,2019-11-07,100.47000122070312
188251,PYPL,2019-11-08,101.41999816894533
188252,PYPL,2019-11-11,102.66999816894533
188253,PYPL,2019-11-12,102.02999877929688
188254,PYPL,2019-11-13,102.12000274658205
188255,PYPL,2019-11-14,103.7300033569336
188256,PYPL,2019-11-15,104.1999969482422
188257,PYPL,2019-11-18,103.66000366210938
188258,PYPL,2019-11-19,104.9499969482422
188259,PYPL,2019-11-20,104.08999633789062
188260,PYPL,2019-11-21,102.5500030517578
188261,PYPL,2019-11-22,101.7699966430664
188262,PYPL,2019-11-25,104.4499969482422
188263,PYPL,2019-11-26,106.1999969482422
188264,PYPL,2019-11-27,107.75
188265,PYPL,2019-11-29,108.01000213623048
188266,PYPL,2019-12-02,106.20999908447266
188267,PYPL,2019-12-03,105.58999633789062
188268,PYPL,2019-12-04,105.0
188269,PYPL,2019-12-05,104.58999633789062
188270,PYPL,2019-12-06,104.33999633789062
188271,PYPL,2019-12-09,103.77999877929688
188272,PYPL,2019-12-10,103.62000274658205
188273,PYPL,2019-12-11,105.51000213623048
188274,PYPL,2019-12-12,105.66999816894533
188275,PYPL,2019-12-13,107.6500015258789
188276,PYPL,2019-12-16,109.56999969482422
188277,PYPL,2019-12-17,108.45999908447266
188278,PYPL,2019-12-18,107.83000183105467
188279,PYPL,2019-12-19,108.87999725341795
188280,PYPL,2019-12-20,108.75
188281,PYPL,2019-12-23,108.61000061035156
188282,PYPL,2019-12-24,108.69000244140624
188283,PYPL,2019-12-26,109.75
188284,PYPL,2019-12-27,109.4000015258789
188285,PYPL,2019-12-30,107.97000122070312
188286,PYPL,2019-12-31,108.16999816894533
188287,PYPL,2020-01-02,110.75
188288,PYPL,2020-01-03,108.76000213623048
188289,PYPL,2020-01-06,110.16999816894533
188290,PYPL,2020-01-07,109.66999816894533
188291,PYPL,2020-01-08,111.81999969482422
188292,PYPL,2020-01-09,112.56999969482422
188293,PYPL,2020-01-10,112.93000030517578
188294,PYPL,2020-01-13,115.27999877929688
188295,PYPL,2020-01-14,114.63999938964844
188296,PYPL,2020-01-15,114.8499984741211
188297,PYPL,2020-01-16,115.4000015258789
188298,PYPL,2020-01-17,116.04000091552734
188299,PYPL,2020-01-21,116.1500015258789
188300,PYPL,2020-01-22,115.5
188301,PYPL,2020-01-23,117.88999938964844
188302,PYPL,2020-01-24,116.9800033569336
188303,PYPL,2020-01-27,115.23999786376952
188304,PYPL,2020-01-28,116.5199966430664
188305,PYPL,2020-01-29,116.66000366210938
188306,PYPL,2020-01-30,117.12000274658205
188307,PYPL,2020-01-31,113.88999938964844
188308,PYPL,2020-02-03,116.51000213623048
188309,PYPL,2020-02-04,120.08000183105467
188310,PYPL,2020-02-05,119.72000122070312
188311,PYPL,2020-02-06,119.88999938964844
188312,PYPL,2020-02-07,118.87999725341795
188313,PYPL,2020-02-10,120.05999755859376
188314,PYPL,2020-02-11,118.83999633789062
188315,PYPL,2020-02-12,118.55999755859376
188316,PYPL,2020-02-13,120.51000213623048
188317,PYPL,2020-02-14,122.98999786376952
188318,PYPL,2020-02-18,122.2699966430664
188319,PYPL,2020-02-19,123.91000366210938
188320,PYPL,2020-02-20,122.43000030517578
188321,PYPL,2020-02-21,119.48999786376952
188322,PYPL,2020-02-24,116.44000244140624
188323,PYPL,2020-02-25,109.66000366210938
188324,PYPL,2020-02-26,109.11000061035156
188325,PYPL,2020-02-27,107.83999633789062
188326,PYPL,2020-02-28,107.98999786376952
188327,PYPL,2020-03-02,112.86000061035156
188328,PYPL,2020-03-03,109.76000213623048
188329,PYPL,2020-03-04,115.3000030517578
188330,PYPL,2020-03-05,112.18000030517578
188331,PYPL,2020-03-06,110.88999938964844
188332,PYPL,2020-03-09,101.62999725341795
188333,PYPL,2020-03-10,109.73999786376952
188334,PYPL,2020-03-11,103.9000015258789
188335,PYPL,2020-03-12,96.95999908447266
188336,PYPL,2020-03-13,110.1500015258789
188337,PYPL,2020-03-16,92.72000122070312
188338,PYPL,2020-03-17,97.87000274658205
188339,PYPL,2020-03-18,91.45999908447266
188340,PYPL,2020-03-19,93.69000244140624
188341,PYPL,2020-03-20,86.68000030517578
188342,PYPL,2020-03-23,85.26000213623047
188343,PYPL,2020-03-24,97.29000091552734
188344,PYPL,2020-03-25,95.70999908447266
188345,PYPL,2020-03-26,100.62999725341795
188346,PYPL,2020-03-27,93.4800033569336
188347,PYPL,2020-03-30,97.02999877929688
188348,PYPL,2020-03-31,95.73999786376952
188349,PYPL,2020-04-01,91.37999725341795
188350,PYPL,2020-04-02,93.5199966430664
188351,PYPL,2020-04-03,92.38999938964844
188352,PYPL,2020-04-06,101.66999816894533
188353,PYPL,2020-04-07,100.27999877929688
188354,PYPL,2020-04-08,105.05999755859376
188355,PYPL,2020-04-09,105.83999633789062
188356,PYPL,2020-04-13,105.9800033569336
188357,PYPL,2020-04-14,109.78500366210938
188358,PYPL,2020-04-15,107.9499969482422
188359,PYPL,2020-04-16,108.30999755859376
188360,PYPL,2020-04-17,111.8499984741211
188361,PYPL,2020-04-20,112.16999816894533
188362,PYPL,2020-04-21,107.54000091552734
188363,PYPL,2020-04-22,115.19000244140624
188364,PYPL,2020-04-23,115.23999786376952
188365,PYPL,2020-04-24,120.18000030517578
188366,PYPL,2020-04-27,120.52999877929688
188367,PYPL,2020-04-28,116.13999938964844
188368,PYPL,2020-04-29,123.58000183105467
188369,PYPL,2020-04-30,123.0
188370,PYPL,2020-05-01,120.61000061035156
188371,PYPL,2020-05-04,123.66000366210938
188372,PYPL,2020-05-05,125.43000030517578
188373,PYPL,2020-05-06,128.30999755859375
188374,PYPL,2020-05-07,146.2899932861328
188375,PYPL,2020-05-08,144.9600067138672
188376,PYPL,2020-05-11,143.9600067138672
188377,PYPL,2020-05-12,141.02999877929688
188378,PYPL,2020-05-13,143.72999572753906
188379,PYPL,2020-05-14,144.41000366210938
188380,PYPL,2020-05-15,145.50999450683594
188381,PYPL,2020-05-18,146.24000549316406
188382,PYPL,2020-05-19,145.38999938964844
188383,PYPL,2020-05-20,150.94000244140625
188384,PYPL,2020-05-21,148.22000122070312
188385,PYPL,2020-05-22,150.86000061035156
188386,PYPL,2020-05-26,147.0
188387,PYPL,2020-05-27,145.9600067138672
188388,PYPL,2020-05-28,148.7899932861328
188389,PYPL,2020-05-29,155.00999450683594
188390,PYPL,2020-06-01,154.52999877929688
188391,PYPL,2020-06-02,157.49000549316406
188392,PYPL,2020-06-03,156.77999877929688
188393,PYPL,2020-06-04,154.60000610351562
188394,PYPL,2020-06-05,156.0
188395,PYPL,2020-06-08,156.08999633789062
188396,PYPL,2020-06-09,156.86000061035156
188397,PYPL,2020-06-10,159.91000366210938
188398,PYPL,2020-06-11,153.0399932861328
188399,PYPL,2020-06-12,155.25999450683594
188400,PYPL,2020-06-15,157.5500030517578
188401,PYPL,2020-06-16,161.22000122070312
188402,PYPL,2020-06-17,163.8300018310547
188403,PYPL,2020-06-18,168.0500030517578
188404,PYPL,2020-06-19,164.36000061035156
188405,PYPL,2020-06-22,170.25999450683594
188406,PYPL,2020-06-23,172.7899932861328
188407,PYPL,2020-06-24,168.0
188408,PYPL,2020-06-25,172.5
188409,PYPL,2020-06-26,170.8699951171875
188410,PYPL,2020-06-29,168.35000610351562
188411,PYPL,2020-06-30,174.22999572753906
188412,PYPL,2020-07-01,177.42999267578125
188413,PYPL,2020-07-02,177.2100067138672
188414,PYPL,2020-07-06,176.17999267578125
188415,PYPL,2020-07-07,177.27999877929688
188416,PYPL,2020-07-08,181.57000732421875
188417,PYPL,2020-07-09,183.22999572753903
188418,PYPL,2020-07-10,178.39999389648438
188419,PYPL,2020-07-13,171.50999450683594
188420,PYPL,2020-07-14,172.3000030517578
188421,PYPL,2020-07-15,172.05999755859375
188422,PYPL,2020-07-16,169.80999755859375
188423,PYPL,2020-07-17,173.9199981689453
188424,PYPL,2020-07-20,178.82000732421875
188425,PYPL,2020-07-21,175.5800018310547
188426,PYPL,2020-07-22,178.4199981689453
188427,PYPL,2020-07-23,173.86000061035156
188428,PYPL,2020-07-24,172.55999755859375
188429,PYPL,2020-07-27,177.97999572753906
188430,PYPL,2020-07-28,176.27000427246094
188431,PYPL,2020-07-29,184.6000061035156
188432,PYPL,2020-07-30,192.50999450683597
188433,PYPL,2020-07-31,196.07000732421875
188434,PYPL,2020-08-03,197.07000732421875
188435,PYPL,2020-08-04,197.3300018310547
188436,PYPL,2020-08-05,202.91000366210935
188437,PYPL,2020-08-06,204.08999633789065
188438,PYPL,2020-08-07,198.6300048828125
188439,PYPL,2020-08-10,193.32000732421875
188440,PYPL,2020-08-11,189.02999877929688
188441,PYPL,2020-08-12,191.32000732421875
188442,PYPL,2020-08-13,193.07000732421875
188443,PYPL,2020-08-14,191.4600067138672
188444,PYPL,2020-08-17,196.2899932861328
188445,PYPL,2020-08-18,194.57000732421875
188446,PYPL,2020-08-19,192.44000244140625
188447,PYPL,2020-08-20,198.17999267578125
188448,PYPL,2020-08-21,196.7899932861328
188449,PYPL,2020-08-24,198.8800048828125
188450,PYPL,2020-08-25,201.6699981689453
188451,PYPL,2020-08-26,203.47999572753903
188452,PYPL,2020-08-27,204.33999633789065
188453,PYPL,2020-08-28,204.47999572753903
188454,PYPL,2020-08-31,204.13999938964844
188455,PYPL,2020-09-01,208.92999267578125
188456,PYPL,2020-09-02,210.82000732421875
188457,PYPL,2020-09-03,204.9900054931641
188458,PYPL,2020-09-04,191.83999633789065
188459,PYPL,2020-09-08,185.9499969482422
188460,PYPL,2020-09-09,194.6000061035156
188461,PYPL,2020-09-10,190.08999633789065
188462,PYPL,2020-09-11,184.0
188463,PYPL,2020-09-14,186.9600067138672
188464,PYPL,2020-09-15,186.0200042724609
188465,PYPL,2020-09-16,180.91000366210935
188466,PYPL,2020-09-17,175.7899932861328
188467,PYPL,2020-09-18,176.07000732421875
188468,PYPL,2020-09-21,183.2100067138672
188469,PYPL,2020-09-22,187.77999877929688
188470,PYPL,2020-09-23,181.6100006103516
188471,PYPL,2020-09-24,182.19000244140625
188472,PYPL,2020-09-25,187.25
188473,PYPL,2020-09-28,192.0200042724609
188474,PYPL,2020-09-29,194.5
188475,PYPL,2020-09-30,197.02999877929688
188476,PYPL,2020-10-01,196.94000244140625
188477,PYPL,2020-10-02,191.91000366210935
188478,PYPL,2020-10-05,196.8500061035156
188479,PYPL,2020-10-06,191.66000366210935
188480,PYPL,2020-10-07,194.6100006103516
188481,PYPL,2020-10-08,193.05999755859372
188482,PYPL,2020-10-09,197.2700042724609
188483,PYPL,2020-10-12,201.50999450683597
188484,PYPL,2020-10-13,207.7400054931641
188485,PYPL,2020-10-14,203.6000061035156
188486,PYPL,2020-10-15,203.13999938964844
188487,PYPL,2020-10-16,204.4499969482422
188488,PYPL,2020-10-19,200.05999755859372
188489,PYPL,2020-10-20,201.9600067138672
188490,PYPL,2020-10-21,213.07000732421875
188491,PYPL,2020-10-22,203.92999267578125
188492,PYPL,2020-10-23,203.0399932861328
188493,PYPL,2020-10-26,197.22000122070312
188494,PYPL,2020-10-27,200.42999267578125
188495,PYPL,2020-10-28,192.30999755859372
188496,PYPL,2020-10-29,195.0399932861328
188497,PYPL,2020-10-30,186.1300048828125
188498,PYPL,2020-11-02,187.75999450683597
188499,PYPL,2020-11-03,179.80999755859375
188500,PYPL,2020-11-04,194.2899932861328
188501,PYPL,2020-11-05,204.55999755859372
188502,PYPL,2020-11-06,202.72999572753903
188503,PYPL,2020-11-09,184.72000122070312
188504,PYPL,2020-11-10,183.3600006103516
188505,PYPL,2020-11-11,192.33999633789065
188506,PYPL,2020-11-12,189.1000061035156
188507,PYPL,2020-11-13,188.6199951171875
188508,PYPL,2020-11-16,191.94000244140625
188509,PYPL,2020-11-17,192.3000030517578
188510,PYPL,2020-11-18,190.1199951171875
188511,PYPL,2020-11-19,190.8999938964844
188512,PYPL,2020-11-20,192.6699981689453
188513,PYPL,2020-11-23,200.82000732421875
188514,PYPL,2020-11-24,206.0
188515,PYPL,2020-11-25,214.4600067138672
188516,PYPL,2020-11-27,211.38999938964844
188517,PYPL,2020-11-30,214.1199951171875
188518,PYPL,2020-12-01,216.5399932861328
188519,PYPL,2020-12-02,212.55999755859372
188520,PYPL,2020-12-03,214.5399932861328
188521,PYPL,2020-12-04,217.7700042724609
188522,PYPL,2020-12-07,217.92999267578125
188523,PYPL,2020-12-08,216.94000244140625
188524,PYPL,2020-12-09,210.8000030517578
188525,PYPL,2020-12-10,215.33999633789065
188526,PYPL,2020-12-11,214.05999755859372
188527,PYPL,2020-12-14,220.7899932861328
188528,PYPL,2020-12-15,221.6000061035156
188529,PYPL,2020-12-16,230.1999969482422
188530,PYPL,2020-12-17,235.50999450683597
188531,PYPL,2020-12-18,236.4499969482422
188532,PYPL,2020-12-21,237.72000122070312
188533,PYPL,2020-12-22,243.4900054931641
188534,PYPL,2020-12-23,239.44000244140625
188535,PYPL,2020-12-24,238.63999938964844
188536,PYPL,2020-12-28,235.72999572753903
188537,PYPL,2020-12-29,231.02999877929688
188538,PYPL,2020-12-30,231.50999450683597
188539,PYPL,2020-12-31,234.1999969482422
188540,PYPL,2021-01-04,231.9199981689453
188541,PYPL,2021-01-05,234.91000366210935
188542,PYPL,2021-01-06,226.8300018310547
188543,PYPL,2021-01-07,235.0399932861328
188544,PYPL,2021-01-08,242.4600067138672
188545,PYPL,2021-01-11,237.5
188546,PYPL,2021-01-12,237.63999938964844
188547,PYPL,2021-01-13,244.8999938964844
188548,PYPL,2021-01-14,242.05999755859372
188549,PYPL,2021-01-15,239.7899932861328
188550,PYPL,2021-01-19,247.25
188551,PYPL,2021-01-20,244.25999450683597
188552,PYPL,2021-01-21,248.63999938964844
188553,PYPL,2021-01-22,252.0
188554,PYPL,2021-01-25,247.75
188555,PYPL,2021-01-26,241.0
188556,PYPL,2021-01-27,229.94000244140625
188557,PYPL,2021-01-28,237.7899932861328
188558,PYPL,2021-01-29,234.30999755859372
188559,PYPL,2021-02-01,241.8500061035156
188560,PYPL,2021-02-02,249.1000061035156
188561,PYPL,2021-02-03,251.8999938964844
188562,PYPL,2021-02-04,270.42999267578125
188563,PYPL,2021-02-05,269.44000244140625
188564,PYPL,2021-02-08,282.1700134277344
188565,PYPL,2021-02-09,284.20001220703125
188566,PYPL,2021-02-10,283.17999267578125
188567,PYPL,2021-02-11,285.0299987792969
188568,PYPL,2021-02-12,298.3699951171875
188569,PYPL,2021-02-16,304.7900085449219
188570,PYPL,2021-02-17,297.20001220703125
188571,PYPL,2021-02-18,290.8099975585937
188572,PYPL,2021-02-19,286.9200134277344
188573,PYPL,2021-02-22,273.8500061035156
188574,PYPL,2021-02-23,265.0
188575,PYPL,2021-02-24,266.07000732421875
188576,PYPL,2021-02-25,253.94000244140625
188577,PYPL,2021-02-26,259.8500061035156
188578,PYPL,2021-03-01,273.6300048828125
188579,PYPL,2021-03-02,269.19000244140625
188580,PYPL,2021-03-03,255.05999755859372
188581,PYPL,2021-03-04,239.07000732421875
188582,PYPL,2021-03-05,239.0500030517578
188583,PYPL,2021-03-08,226.08999633789065
188584,PYPL,2021-03-09,241.75999450683597
188585,PYPL,2021-03-10,242.07000732421875
188586,PYPL,2021-03-11,253.8300018310547
188587,PYPL,2021-03-12,250.3500061035156
188588,PYPL,2021-03-15,249.97999572753903
188589,PYPL,2021-03-16,249.30999755859372
188590,PYPL,2021-03-17,251.47000122070312
188591,PYPL,2021-03-18,238.41000366210935
188592,PYPL,2021-03-19,241.27999877929688
188593,PYPL,2021-03-22,244.38499450683597
188594,PYPL,2021-03-23,243.7700042724609
188595,PYPL,2021-03-24,234.2700042724609
188596,PYPL,2021-03-25,234.2400054931641
188597,PYPL,2021-03-26,241.02999877929688
188598,PYPL,2021-03-29,235.6699981689453
188599,PYPL,2021-03-30,236.5399932861328
188600,PYPL,2021-03-31,242.83999633789065
188601,PYPL,2021-04-01,247.5399932861328
188602,PYPL,2021-04-05,251.0200042724609
188603,PYPL,2021-04-06,253.19000244140625
188604,PYPL,2021-04-07,255.6000061035156
188605,PYPL,2021-04-08,264.5
188606,PYPL,2021-04-09,266.7699890136719
188607,PYPL,2021-04-12,269.0299987792969
188608,PYPL,2021-04-13,275.42999267578125
188609,PYPL,2021-04-14,267.2099914550781
188610,PYPL,2021-04-15,274.0
188611,PYPL,2021-04-16,269.8699951171875
188612,PYPL,2021-04-19,267.9100036621094
188613,PYPL,2021-04-20,264.42999267578125
188614,PYPL,2021-04-21,264.8900146484375
188615,PYPL,2021-04-22,262.2699890136719
188616,PYPL,2021-04-23,266.0299987792969
188617,PYPL,2021-04-26,271.7200012207031
188618,PYPL,2021-04-27,268.82000732421875
188619,PYPL,2021-04-28,271.0899963378906
188620,PYPL,2021-04-29,267.8500061035156
188621,PYPL,2021-04-30,262.2900085449219
188622,PYPL,2021-05-03,259.0899963378906
188623,PYPL,2021-05-04,250.16000366210935
188624,PYPL,2021-05-05,247.3999938964844
188625,PYPL,2021-05-06,252.0200042724609
188626,PYPL,2021-05-07,253.3600006103516
188627,PYPL,2021-05-10,243.6300048828125
188628,PYPL,2021-05-11,248.6000061035156
188629,PYPL,2021-05-12,239.91000366210935
188630,PYPL,2021-05-13,240.8000030517578
188631,PYPL,2021-05-14,246.2899932861328
188632,PYPL,2021-05-17,244.3600006103516
188633,PYPL,2021-05-18,243.2100067138672
188634,PYPL,2021-05-19,244.6300048828125
188635,PYPL,2021-05-20,251.5399932861328
188636,PYPL,2021-05-21,250.69000244140625
188637,PYPL,2021-05-24,257.1700134277344
188638,PYPL,2021-05-25,258.6499938964844
188639,PYPL,2021-05-26,261.3699951171875
188640,PYPL,2021-05-27,259.4700012207031
188641,PYPL,2021-05-28,260.0199890136719
188642,PYPL,2021-06-01,259.2699890136719
188643,PYPL,2021-06-02,262.1700134277344
188644,PYPL,2021-06-03,257.7900085449219
188645,PYPL,2021-06-04,263.0400085449219
188646,PYPL,2021-06-07,260.6000061035156
188647,PYPL,2021-06-08,263.1499938964844
188648,PYPL,2021-06-09,263.6000061035156
188649,PYPL,2021-06-10,269.4700012207031
188650,PYPL,2021-06-11,271.45001220703125
188651,PYPL,2021-06-14,274.92999267578125
188652,PYPL,2021-06-15,271.8900146484375
188653,PYPL,2021-06-16,268.82000732421875
188654,PYPL,2021-06-17,278.1099853515625
188655,PYPL,2021-06-18,283.3800048828125
188656,PYPL,2021-06-21,283.1000061035156
188657,PYPL,2021-06-22,286.75
188658,PYPL,2021-06-23,288.1199951171875
188659,PYPL,2021-06-24,293.2099914550781
188660,PYPL,2021-06-25,289.6000061035156
188661,PYPL,2021-06-28,293.6499938964844
188662,PYPL,2021-06-29,292.760009765625
188663,PYPL,2021-06-30,291.4800109863281
188664,PYPL,2021-07-01,289.0
188665,PYPL,2021-07-02,290.239990234375
188666,PYPL,2021-07-06,292.6400146484375
188667,PYPL,2021-07-07,297.1300048828125
188668,PYPL,2021-07-08,295.04998779296875
188669,PYPL,2021-07-09,300.2099914550781
188670,PYPL,2021-07-12,302.9700012207031
188671,PYPL,2021-07-13,301.19000244140625
188672,PYPL,2021-07-14,300.75
188673,PYPL,2021-07-15,296.510009765625
188674,PYPL,2021-07-16,294.6300048828125
188675,PYPL,2021-07-19,294.8500061035156
188676,PYPL,2021-07-20,298.07000732421875
188677,PYPL,2021-07-21,301.7699890136719
188678,PYPL,2021-07-22,303.69000244140625
188679,PYPL,2021-07-23,308.5299987792969
188680,PYPL,2021-07-26,306.79998779296875
188681,PYPL,2021-07-27,300.4800109863281
188682,PYPL,2021-07-28,301.9800109863281
188683,PYPL,2021-07-29,283.1700134277344
188684,PYPL,2021-07-30,275.5299987792969
188685,PYPL,2021-08-02,270.989990234375
188686,PYPL,2021-08-03,273.5
188687,PYPL,2021-08-04,275.5
188688,PYPL,2021-08-05,280.6700134277344
188689,PYPL,2021-08-06,279.5400085449219
188690,PYPL,2021-08-09,278.1499938964844
188691,PYPL,2021-08-10,274.3699951171875
188692,PYPL,2021-08-11,276.4100036621094
188693,PYPL,2021-08-12,274.5899963378906
188694,PYPL,2021-08-13,274.9100036621094
188695,PYPL,2021-08-16,278.2799987792969
188696,PYPL,2021-08-17,271.1000061035156
188697,PYPL,2021-08-18,268.8399963378906
188698,PYPL,2021-08-19,270.5799865722656
188699,PYPL,2021-08-20,272.9599914550781
188700,PYPL,2021-08-23,276.9800109863281
188701,PYPL,2021-08-24,279.510009765625
188702,PYPL,2021-08-25,277.69000244140625
188703,PYPL,2021-08-26,273.6199951171875
188704,PYPL,2021-08-27,278.3299865722656
188705,PYPL,2021-08-30,288.4700012207031
188706,PYPL,2021-08-31,288.6600036621094
188707,PYPL,2021-09-01,286.75
188708,PYPL,2021-09-02,285.5299987792969
188709,PYPL,2021-09-03,289.1300048828125
188710,PYPL,2021-09-07,293.260009765625
188711,PYPL,2021-09-08,285.2300109863281
188712,PYPL,2021-09-09,286.8800048828125
188713,PYPL,2021-09-10,284.32000732421875
188714,PYPL,2021-09-13,280.489990234375
188715,PYPL,2021-09-14,282.239990234375
188716,PYPL,2021-09-15,282.42999267578125
188717,PYPL,2021-09-16,282.9700012207031
188718,PYPL,2021-09-17,276.3399963378906
188719,PYPL,2021-09-20,269.9100036621094
188720,PYPL,2021-09-21,269.489990234375
188721,PYPL,2021-09-22,272.3399963378906
188722,PYPL,2021-09-23,279.1000061035156
188723,PYPL,2021-09-24,278.1099853515625
188724,PYPL,2021-09-27,273.3900146484375
188725,PYPL,2021-09-28,262.19000244140625
188726,PYPL,2021-09-29,259.0
188727,PYPL,2021-09-30,260.2099914550781
188728,PYPL,2021-10-01,264.6499938964844
188729,PYPL,2021-10-04,255.00999450683597
188730,PYPL,2021-10-05,260.1499938964844
188731,PYPL,2021-10-06,264.0599975585937
188732,PYPL,2021-10-07,263.5400085449219
188733,PYPL,2021-10-08,260.0599975585937
188734,PYPL,2021-10-11,255.0500030517578
188735,PYPL,2021-10-12,255.8500061035156
188736,PYPL,2021-10-13,256.3599853515625
188737,PYPL,2021-10-14,266.45001220703125
188738,PYPL,2021-10-15,268.3500061035156
188739,PYPL,2021-10-18,270.3299865722656
188740,PYPL,2021-10-19,271.70001220703125
188741,PYPL,2021-10-20,258.3599853515625
188742,PYPL,2021-10-21,243.2100067138672
188743,PYPL,2021-10-22,240.3999938964844
188744,PYPL,2021-10-25,246.8800048828125
188745,PYPL,2021-10-26,243.0
188746,PYPL,2021-10-27,234.94000244140625
188747,PYPL,2021-10-28,236.8300018310547
188748,PYPL,2021-10-29,232.58999633789065
188749,PYPL,2021-11-01,231.27999877929688
188750,PYPL,2021-11-02,229.4600067138672
188751,PYPL,2021-11-03,230.3800048828125
188752,PYPL,2021-11-04,228.22000122070312
188753,PYPL,2021-11-05,225.77999877929688
188754,PYPL,2021-11-08,229.4199981689453
188755,PYPL,2021-11-09,205.4199981689453
188756,PYPL,2021-11-10,204.63999938964844
188757,PYPL,2021-11-11,202.02999877929688
188758,PYPL,2021-11-12,208.3000030517578
188759,PYPL,2021-11-15,212.5399932861328
188760,PYPL,2021-11-16,215.6699981689453
188761,PYPL,2021-11-17,206.2700042724609
188762,PYPL,2021-11-18,200.5
188763,PYPL,2021-11-19,193.6100006103516
188764,PYPL,2021-11-22,189.47999572753903
188765,PYPL,2021-11-23,188.0500030517578
188766,PYPL,2021-11-24,188.7100067138672
188767,PYPL,2021-11-26,187.7899932861328
188768,PYPL,2021-11-29,187.2400054931641
188769,PYPL,2021-11-30,184.88999938964844
188770,PYPL,2021-12-01,179.32000732421875
188771,PYPL,2021-12-02,187.1499938964844
188772,PYPL,2021-12-03,183.92999267578125
188773,PYPL,2021-12-06,184.8600006103516
188774,PYPL,2021-12-07,191.0200042724609
188775,PYPL,2021-12-08,197.3500061035156
188776,PYPL,2021-12-09,191.75
188777,PYPL,2021-12-10,188.50999450683597
188778,PYPL,2021-12-13,186.3800048828125
188779,PYPL,2021-12-14,186.8000030517578
188780,PYPL,2021-12-15,190.66000366210935
188781,PYPL,2021-12-16,188.75
188782,PYPL,2021-12-17,186.1999969482422
188783,PYPL,2021-12-20,182.67999267578125
188784,PYPL,2021-12-21,189.13999938964844
188785,PYPL,2021-12-22,191.67999267578125
188786,PYPL,2021-12-23,192.00999450683597
188787,PYPL,2021-12-27,192.00999450683597
188788,PYPL,2021-12-28,190.1000061035156
188789,PYPL,2021-12-29,189.97000122070312
188790,PYPL,2021-12-30,191.8800048828125
188791,PYPL,2021-12-31,188.5800018310547
188792,PYPL,2022-01-03,194.94000244140625
188793,PYPL,2022-01-04,191.13999938964844
188794,PYPL,2022-01-05,187.16000366210935
188795,PYPL,2022-01-06,192.2700042724609
188796,PYPL,2022-01-07,187.6000061035156
188797,PYPL,2022-01-10,182.9499969482422
188798,PYPL,2022-01-11,191.5200042724609
188799,PYPL,2022-01-12,187.1999969482422
188800,PYPL,2022-01-13,181.00999450683597
188801,PYPL,2022-01-14,178.4199981689453
188802,PYPL,2022-01-18,174.4600067138672
188803,PYPL,2022-01-19,173.5500030517578
188804,PYPL,2022-01-20,173.27999877929688
188805,PYPL,2022-01-21,163.5399932861328
188806,PYPL,2022-01-24,162.1699981689453
188807,PYPL,2022-01-25,158.1999969482422
188808,PYPL,2022-01-26,156.97999572753906
188809,PYPL,2022-01-27,158.11000061035156
188810,PYPL,2022-01-28,163.52000427246094
188811,PYPL,2022-01-31,171.94000244140625
188812,PYPL,2022-02-01,175.8000030517578
188813,PYPL,2022-02-02,132.57000732421875
188814,PYPL,2022-02-03,124.3000030517578
188815,PYPL,2022-02-04,126.08000183105467
188816,PYPL,2022-02-07,121.41000366210938
188817,PYPL,2022-02-08,120.26000213623048
188818,PYPL,2022-02-09,122.94000244140624
188819,PYPL,2022-02-10,119.0199966430664
188820,PYPL,2022-02-11,115.29000091552734
188821,PYPL,2022-02-14,114.12000274658205
188822,PYPL,2022-02-15,115.45999908447266
188823,PYPL,2022-02-16,110.54000091552734
188824,PYPL,2022-02-17,105.1999969482422
188825,PYPL,2022-02-18,103.6500015258789
188826,PYPL,2022-02-22,103.16999816894533
188827,PYPL,2022-02-23,100.72000122070312
188828,PYPL,2022-02-24,105.0199966430664
188829,PYPL,2022-02-25,110.94000244140624
188830,PYPL,2022-02-28,111.93000030517578
188831,PYPL,2022-03-01,106.51000213623048
188832,PYPL,2022-03-02,106.61000061035156
188833,PYPL,2022-03-03,101.33999633789062
188834,PYPL,2022-03-04,99.91000366210938
188835,PYPL,2022-03-07,93.61000061035156
188836,PYPL,2022-03-08,94.9000015258789
188837,PYPL,2022-03-09,100.22000122070312
188838,PYPL,2022-03-10,98.5500030517578
188839,PYPL,2022-03-11,96.56999969482422
188840,PYPL,2022-03-14,96.87000274658205
188841,PYPL,2022-03-15,100.45999908447266
188842,PYPL,2022-03-16,107.91999816894533
188843,PYPL,2022-03-17,112.16000366210938
188844,PYPL,2022-03-18,118.7699966430664
188845,PYPL,2022-03-21,114.6500015258789
188846,PYPL,2022-03-22,117.87000274658205
188847,PYPL,2022-03-23,114.6500015258789
188848,PYPL,2022-03-24,116.0500030517578
188849,PYPL,2022-03-25,113.76000213623048
188850,PYPL,2022-03-28,116.16999816894533
188851,PYPL,2022-03-29,121.18000030517578
188852,PYPL,2022-03-30,118.48999786376952
188853,PYPL,2022-03-31,115.6500015258789
188854,PYPL,2022-04-01,116.66999816894533
188855,PYPL,2022-04-04,121.86000061035156
188856,PYPL,2022-04-05,117.6500015258789
188857,PYPL,2022-04-06,112.48999786376952
188858,PYPL,2022-04-07,113.04000091552734
188859,PYPL,2022-04-08,111.20999908447266
188860,PYPL,2022-04-11,109.80999755859376
188861,PYPL,2022-04-12,108.25
188862,PYPL,2022-04-13,105.16999816894533
188863,PYPL,2022-04-14,102.30999755859376
188864,PYPL,2022-04-18,100.58000183105467
188865,PYPL,2022-04-19,103.66000366210938
188866,PYPL,2022-04-20,94.9000015258789
188867,PYPL,2022-04-21,89.4000015258789
188868,PYPL,2022-04-22,86.02999877929688
188869,PYPL,2022-04-25,87.77999877929688
188870,PYPL,2022-04-26,83.69999694824219
188871,PYPL,2022-04-27,82.61000061035156
188872,PYPL,2022-04-28,92.08999633789062
188873,PYPL,2022-04-29,87.93000030517578
188874,PYPL,2022-05-02,91.52999877929688
188875,PYPL,2022-05-03,90.70999908447266
188876,PYPL,2022-05-04,92.72000122070312
188877,PYPL,2022-05-05,85.43000030517578
188878,PYPL,2022-05-06,81.68000030517578
188879,PYPL,2022-05-09,79.52999877929688
188880,PYPL,2022-05-10,78.75
188881,PYPL,2022-05-11,75.16999816894531
188882,PYPL,2022-05-12,74.29000091552734
188883,PYPL,2022-05-13,78.83000183105469
188884,PYPL,2022-05-16,77.6500015258789
188885,PYPL,2022-05-17,79.75
188886,PYPL,2022-05-18,77.18000030517578
188887,PYPL,2022-05-19,81.27999877929688
188888,PYPL,2022-05-20,80.54000091552734
188889,PYPL,2022-05-23,81.18000030517578
188890,PYPL,2022-05-24,78.6500015258789
188891,PYPL,2022-05-25,80.12000274658203
188892,PYPL,2022-05-26,80.41999816894531
188893,PYPL,2022-05-27,85.20999908447266
188894,PYPL,2022-05-31,85.20999908447266
188895,PYPL,2022-06-01,82.4800033569336
188896,PYPL,2022-06-02,88.31999969482422
188897,PYPL,2022-06-03,86.52999877929688
188898,PYPL,2022-06-06,86.80999755859375
188899,PYPL,2022-06-07,88.58999633789062
188900,PYPL,2022-06-08,87.51000213623047
188901,PYPL,2022-06-09,84.11000061035156
188902,PYPL,2022-06-10,79.30000305175781
188903,PYPL,2022-06-13,73.72000122070312
188904,PYPL,2022-06-14,72.45999908447266
188905,PYPL,2022-06-15,75.83000183105469
188906,PYPL,2022-06-16,71.2300033569336
188907,PYPL,2022-06-17,72.9000015258789
188908,PYPL,2022-06-21,72.37000274658203
188909,PYPL,2022-06-22,72.97000122070312
188910,PYPL,2022-06-23,73.80999755859375
188911,PYPL,2022-06-24,77.68000030517578
188912,PYPL,2022-06-27,75.94000244140625
188913,PYPL,2022-06-28,71.81999969482422
188914,PYPL,2022-06-29,71.47000122070312
188915,PYPL,2022-06-30,69.83999633789062
188916,PYPL,2022-07-01,71.4000015258789
188917,PYPL,2022-07-05,74.4000015258789
188918,PYPL,2022-07-06,73.23999786376953
188919,PYPL,2022-07-07,75.04000091552734
188920,PYPL,2022-07-08,73.43000030517578
188921,PYPL,2022-07-11,70.47000122070312
188922,PYPL,2022-07-12,71.43000030517578
188923,PYPL,2022-07-13,71.36000061035156
188924,PYPL,2022-07-14,69.55000305175781
188925,PYPL,2022-07-15,73.91000366210938
188926,PYPL,2022-07-18,74.12999725341797
188927,PYPL,2022-07-19,77.73999786376953
188928,PYPL,2022-07-20,80.23999786376953
188929,PYPL,2022-07-21,82.75
188930,PYPL,2022-07-22,81.05000305175781
188931,PYPL,2022-07-25,81.6500015258789
188932,PYPL,2022-07-26,77.04000091552734
188933,PYPL,2022-07-27,86.41999816894531
188934,PYPL,2022-07-28,85.86000061035156
188935,PYPL,2022-07-29,86.52999877929688
188936,PYPL,2022-08-01,88.56500244140625
188937,PYPL,2022-08-02,89.62999725341797
188938,PYPL,2022-08-03,97.91999816894533
188939,PYPL,2022-08-04,96.9800033569336
188940,PYPL,2022-08-05,95.31999969482422
188941,PYPL,2022-08-08,96.26000213623048
188942,PYPL,2022-08-09,94.4800033569336
188943,PYPL,2022-08-10,98.91000366210938
188944,PYPL,2022-08-11,99.11000061035156
188945,PYPL,2022-08-12,101.0999984741211
188946,PYPL,2022-08-15,101.51000213623048
188947,PYPL,2022-08-16,102.08000183105467
188948,PYPL,2022-08-17,99.41999816894533
188949,PYPL,2022-08-18,99.86000061035156
188950,PYPL,2022-08-19,96.55999755859376
188951,PYPL,2022-08-22,93.58000183105467
188952,PYPL,2022-08-23,93.1999969482422
188953,PYPL,2022-08-24,93.76000213623048
188954,PYPL,2022-08-25,96.72000122070312
188955,PYPL,2022-08-26,92.6999969482422
188956,PYPL,2022-08-29,92.66000366210938
188957,PYPL,2022-08-30,91.8000030517578
188958,PYPL,2022-08-31,93.44000244140624
188959,PYPL,2022-09-01,92.66000366210938
188960,PYPL,2022-09-02,91.12999725341795
188961,PYPL,2022-09-06,91.61499786376952
188962,PYPL,2022-09-07,94.97000122070312
188963,PYPL,2022-09-08,96.16999816894533
188964,PYPL,2022-09-09,96.2300033569336
188965,PYPL,2022-09-12,97.6500015258789
188966,PYPL,2022-09-13,95.01000213623048
188967,PYPL,2022-09-14,97.66000366210938
188968,PYPL,2022-09-15,96.4000015258789
188969,PYPL,2022-09-16,94.0
188970,PYPL,2022-09-19,95.02999877929688
188971,PYPL,2022-09-20,91.62999725341795
188972,PYPL,2022-09-21,91.18000030517578
188973,PYPL,2022-09-22,87.66000366210938
188974,PYPL,2022-09-23,86.97000122070312
188975,PYPL,2022-09-26,84.26000213623047
188976,PYPL,2022-09-27,85.75
188977,PYPL,2022-09-28,91.12000274658205
188978,PYPL,2022-09-29,88.69999694824219
188979,PYPL,2022-09-30,86.06999969482422
188980,PYPL,2022-10-03,87.18000030517578
188981,PYPL,2022-10-04,92.79000091552734
188982,PYPL,2022-10-05,93.83000183105467
188983,PYPL,2022-10-06,94.41999816894533
188984,PYPL,2022-10-07,90.16999816894533
188985,PYPL,2022-10-10,84.5199966430664
188986,PYPL,2022-10-11,83.08999633789062
188987,PYPL,2022-10-12,83.80999755859375
188988,PYPL,2022-10-13,84.04000091552734
188989,PYPL,2022-10-14,80.47000122070312
188990,PYPL,2022-10-17,84.66000366210938
188991,PYPL,2022-10-18,85.29000091552734
188992,PYPL,2022-10-19,84.47000122070312
188993,PYPL,2022-10-20,84.77999877929688
188994,PYPL,2022-10-21,83.94000244140625
188995,PYPL,2022-10-24,83.31999969482422
188996,PYPL,2022-10-25,89.23999786376953
188997,PYPL,2022-10-26,88.55000305175781
188998,PYPL,2022-10-27,87.3499984741211
188999,PYPL,2022-10-28,86.25
189000,PYPL,2022-10-31,83.58000183105469
189001,PYPL,2022-11-01,83.11000061035156
189002,PYPL,2022-11-02,79.44999694824219
189003,PYPL,2022-11-03,76.55000305175781
189004,PYPL,2022-11-04,75.18000030517578
189005,PYPL,2022-11-07,77.66000366210938
189006,PYPL,2022-11-08,81.12999725341797
189007,PYPL,2022-11-09,78.68000030517578
189008,PYPL,2022-11-10,86.80000305175781
189009,PYPL,2022-11-11,91.02999877929688
189010,PYPL,2022-11-14,89.51000213623047
189011,PYPL,2022-11-15,89.86000061035156
189012,PYPL,2022-11-16,87.04000091552734
189013,PYPL,2022-11-17,85.63999938964844
189014,PYPL,2022-11-18,84.91999816894531
189015,PYPL,2022-11-21,80.62999725341797
189016,PYPL,2022-11-22,79.91000366210938
189017,PYPL,2022-11-23,80.75
189018,PYPL,2022-11-25,80.08000183105469
189019,PYPL,2022-11-28,79.93000030517578
189020,PYPL,2022-11-29,77.63999938964844
189021,PYPL,2022-11-30,78.41000366210938
189022,PYPL,2022-12-01,78.52999877929688
189023,PYPL,2022-12-02,74.66000366210938
189024,PYPL,2022-12-05,73.62000274658203
189025,PYPL,2022-12-06,72.2300033569336
189026,PYPL,2022-12-07,74.41999816894531
189027,PYPL,2022-12-08,74.22000122070312
189028,PYPL,2022-12-09,73.56999969482422
189029,PYPL,2022-12-12,73.80000305175781
189030,PYPL,2022-12-13,73.69999694824219
189031,PYPL,2022-12-14,72.62999725341797
189032,PYPL,2022-12-15,69.7699966430664
189033,PYPL,2022-12-16,69.26000213623047
189034,PYPL,2022-12-19,68.94999694824219
189035,PYPL,2022-12-20,68.76000213623047
189036,PYPL,2022-12-21,69.20999908447266
189037,PYPL,2022-12-22,68.56999969482422
189038,PYPL,2022-12-23,69.02999877929688
189039,PYPL,2022-12-27,68.33000183105469
189040,PYPL,2022-12-28,67.55000305175781
189041,PYPL,2022-12-29,70.55999755859375
189042,PYPL,2022-12-30,71.22000122070312
189043,PYPL,2023-01-03,74.58000183105469
189044,PYPL,2023-01-04,77.69000244140625
189045,PYPL,2023-01-05,76.2699966430664
189046,PYPL,2023-01-06,76.4800033569336
189047,PYPL,2023-01-09,77.08000183105469
189048,PYPL,2023-01-10,77.91999816894531
189049,PYPL,2023-01-11,78.54000091552734
189050,PYPL,2023-01-12,79.77999877929688
189051,PYPL,2023-01-13,79.4800033569336
189052,PYPL,2023-01-17,80.18000030517578
189053,PYPL,2023-01-18,77.30999755859375
189054,PYPL,2023-01-19,76.75
189055,PYPL,2023-01-20,79.08999633789062
189056,PYPL,2023-01-23,79.5
189057,PYPL,2023-01-24,79.58000183105469
189058,PYPL,2023-01-25,79.0999984741211
189059,PYPL,2023-01-26,80.80999755859375
189060,PYPL,2023-01-27,81.83000183105469
189061,PYPL,2023-01-30,79.63999938964844
189062,PYPL,2023-01-31,81.48999786376953
189063,PYPL,2023-02-01,82.91000366210938
189064,PYPL,2023-02-02,86.95999908447266
189065,PYPL,2023-02-03,85.5199966430664
189066,PYPL,2023-02-06,82.33000183105469
189067,PYPL,2023-02-07,83.2300033569336
189068,PYPL,2023-02-08,79.72000122070312
189069,PYPL,2023-02-09,78.41999816894531
189070,PYPL,2023-02-10,80.80000305175781
189071,PYPL,2023-02-13,79.44999694824219
189072,PYPL,2023-02-14,77.26000213623047
189073,PYPL,2023-02-15,77.91000366210938
189074,PYPL,2023-02-16,76.7300033569336
189075,PYPL,2023-02-17,74.66000366210938
189076,PYPL,2023-02-21,75.23999786376953
189077,PYPL,2023-02-22,75.4800033569336
189078,PYPL,2023-02-23,75.19000244140625
189079,PYPL,2023-02-24,73.55000305175781
189080,PYPL,2023-02-27,73.7699966430664
189081,PYPL,2023-02-28,73.5999984741211
189082,PYPL,2023-03-01,73.81999969482422
189083,PYPL,2023-03-02,74.0999984741211
189084,PYPL,2023-03-03,76.29000091552734
189085,PYPL,2023-03-06,76.77999877929688
189086,PYPL,2023-03-07,74.91000366210938
189087,PYPL,2023-03-08,75.83999633789062
189088,PYPL,2023-03-09,75.93000030517578
189089,PYPL,2023-03-10,73.43000030517578
189090,PYPL,2023-03-13,72.61000061035156
189091,PYPL,2023-03-14,73.23999786376953
189092,PYPL,2023-03-15,73.91000366210938
189093,PYPL,2023-03-16,74.3499984741211
189094,PYPL,2023-03-17,72.98999786376953
189095,PYPL,2023-03-20,73.20999908447266
189096,PYPL,2023-03-21,76.72000122070312
189097,PYPL,2023-03-22,74.33999633789062
189098,PYPL,2023-03-23,72.55999755859375
189099,PYPL,2023-03-24,73.87999725341797
189100,PYPL,2023-03-27,73.30000305175781
189101,PYPL,2023-03-28,72.69999694824219
189102,PYPL,2023-03-29,74.18000030517578
189103,PYPL,2023-03-30,74.38999938964844
189104,PYPL,2023-03-31,75.94000244140625
189105,PYPL,2023-04-03,75.29000091552734
189106,PYPL,2023-04-04,75.26000213623047
189107,PYPL,2023-04-05,73.61000061035156
189108,PYPL,2023-04-06,74.95999908447266
189109,PYPL,2023-04-10,74.5199966430664
189110,PYPL,2023-04-11,73.58000183105469
189111,PYPL,2023-04-12,73.5
189112,PYPL,2023-04-13,75.5199966430664
189113,PYPL,2023-04-14,76.52999877929688
189114,PYPL,2023-04-17,77.33000183105469
189115,PYPL,2023-04-18,76.41999816894531
189116,PYPL,2023-04-19,75.31999969482422
189117,PYPL,2023-04-20,73.58000183105469
189118,PYPL,2023-04-21,74.18000030517578
189119,PYPL,2023-04-24,74.29000091552734
189120,PYPL,2023-04-25,71.77999877929688
189121,PYPL,2023-04-26,72.05999755859375
189122,PYPL,2023-04-27,74.2699966430664
189123,PYPL,2023-04-28,76.0
189124,PYPL,2023-05-01,75.11000061035156
189125,PYPL,2023-05-02,72.27999877929688
189126,PYPL,2023-05-03,71.43000030517578
189127,PYPL,2023-05-04,71.80999755859375
189128,PYPL,2023-05-05,74.97000122070312
189129,PYPL,2023-05-08,75.5199966430664
189130,PYPL,2023-05-09,65.90499877929688
189131,PYPL,2023-05-10,63.380001068115234
189132,PYPL,2023-05-11,64.18000030517578
189133,PYPL,2023-05-12,61.68999862670898
189134,PM,2008-03-17,49.38999938964844
189135,PM,2008-03-18,49.59999847412109
189136,PM,2008-03-19,50.09999847412109
189137,PM,2008-03-20,49.150001525878906
189138,PM,2008-03-24,51.0
189139,PM,2008-03-25,51.75
189140,PM,2008-03-26,50.29999923706055
189141,PM,2008-03-27,50.68000030517578
189142,PM,2008-03-28,51.060001373291016
189143,PM,2008-03-31,50.58000183105469
189144,PM,2008-04-01,50.58000183105469
189145,PM,2008-04-02,51.209999084472656
189146,PM,2008-04-03,51.04999923706055
189147,PM,2008-04-04,51.369998931884766
189148,PM,2008-04-07,50.66999816894531
189149,PM,2008-04-08,50.59999847412109
189150,PM,2008-04-09,49.380001068115234
189151,PM,2008-04-10,48.65999984741211
189152,PM,2008-04-11,48.33000183105469
189153,PM,2008-04-14,48.0
189154,PM,2008-04-15,48.20000076293945
189155,PM,2008-04-16,49.459999084472656
189156,PM,2008-04-17,49.84999847412109
189157,PM,2008-04-18,49.959999084472656
189158,PM,2008-04-21,50.630001068115234
189159,PM,2008-04-22,50.06999969482422
189160,PM,2008-04-23,52.0
189161,PM,2008-04-24,52.0
189162,PM,2008-04-25,51.29999923706055
189163,PM,2008-04-28,51.06999969482422
189164,PM,2008-04-29,52.0099983215332
189165,PM,2008-04-30,51.02999877929688
189166,PM,2008-05-01,50.75
189167,PM,2008-05-02,51.02000045776367
189168,PM,2008-05-05,50.810001373291016
189169,PM,2008-05-06,51.880001068115234
189170,PM,2008-05-07,51.68999862670898
189171,PM,2008-05-08,52.20000076293945
189172,PM,2008-05-09,51.83000183105469
189173,PM,2008-05-12,52.470001220703125
189174,PM,2008-05-13,52.459999084472656
189175,PM,2008-05-14,52.66999816894531
189176,PM,2008-05-15,53.25
189177,PM,2008-05-16,53.380001068115234
189178,PM,2008-05-19,53.630001068115234
189179,PM,2008-05-20,52.90999984741211
189180,PM,2008-05-21,51.97999954223633
189181,PM,2008-05-22,52.27999877929688
189182,PM,2008-05-23,51.79999923706055
189183,PM,2008-05-27,51.630001068115234
189184,PM,2008-05-28,51.15999984741211
189185,PM,2008-05-29,52.02000045776367
189186,PM,2008-05-30,52.65999984741211
189187,PM,2008-06-02,52.11000061035156
189188,PM,2008-06-03,51.66999816894531
189189,PM,2008-06-04,51.95000076293945
189190,PM,2008-06-05,51.810001373291016
189191,PM,2008-06-06,50.5
189192,PM,2008-06-09,49.4900016784668
189193,PM,2008-06-10,49.4900016784668
189194,PM,2008-06-11,49.86000061035156
189195,PM,2008-06-12,51.290000915527344
189196,PM,2008-06-13,51.61000061035156
189197,PM,2008-06-16,50.72999954223633
189198,PM,2008-06-17,50.630001068115234
189199,PM,2008-06-18,49.900001525878906
189200,PM,2008-06-19,50.400001525878906
189201,PM,2008-06-20,50.220001220703125
189202,PM,2008-06-23,50.63999938964844
189203,PM,2008-06-24,51.16999816894531
189204,PM,2008-06-25,51.77000045776367
189205,PM,2008-06-26,50.150001525878906
189206,PM,2008-06-27,49.83000183105469
189207,PM,2008-06-30,49.38999938964844
189208,PM,2008-07-01,50.38999938964844
189209,PM,2008-07-02,50.59999847412109
189210,PM,2008-07-03,51.470001220703125
189211,PM,2008-07-07,51.84999847412109
189212,PM,2008-07-08,53.77000045776367
189213,PM,2008-07-09,54.0
189214,PM,2008-07-10,53.43999862670898
189215,PM,2008-07-11,53.369998931884766
189216,PM,2008-07-14,53.560001373291016
189217,PM,2008-07-15,53.29999923706055
189218,PM,2008-07-16,52.91999816894531
189219,PM,2008-07-17,50.959999084472656
189220,PM,2008-07-18,50.720001220703125
189221,PM,2008-07-21,50.47999954223633
189222,PM,2008-07-22,52.04999923706055
189223,PM,2008-07-23,51.470001220703125
189224,PM,2008-07-24,52.459999084472656
189225,PM,2008-07-25,53.04999923706055
189226,PM,2008-07-28,52.619998931884766
189227,PM,2008-07-29,53.34000015258789
189228,PM,2008-07-30,53.369998931884766
189229,PM,2008-07-31,51.650001525878906
189230,PM,2008-08-01,52.08000183105469
189231,PM,2008-08-04,53.720001220703125
189232,PM,2008-08-05,55.20000076293945
189233,PM,2008-08-06,55.52999877929688
189234,PM,2008-08-07,54.63999938964844
189235,PM,2008-08-08,55.209999084472656
189236,PM,2008-08-11,55.75
189237,PM,2008-08-12,55.95000076293945
189238,PM,2008-08-13,55.540000915527344
189239,PM,2008-08-14,55.470001220703125
189240,PM,2008-08-15,55.56999969482422
189241,PM,2008-08-18,55.0099983215332
189242,PM,2008-08-19,54.5099983215332
189243,PM,2008-08-20,54.61000061035156
189244,PM,2008-08-21,54.81999969482422
189245,PM,2008-08-22,55.52999877929688
189246,PM,2008-08-25,54.869998931884766
189247,PM,2008-08-26,54.63999938964844
189248,PM,2008-08-27,54.09999847412109
189249,PM,2008-08-28,53.91999816894531
189250,PM,2008-08-29,53.70000076293945
189251,PM,2008-09-02,54.810001373291016
189252,PM,2008-09-03,54.06999969482422
189253,PM,2008-09-04,53.369998931884766
189254,PM,2008-09-05,54.0
189255,PM,2008-09-08,54.97999954223633
189256,PM,2008-09-09,54.77999877929688
189257,PM,2008-09-10,54.619998931884766
189258,PM,2008-09-11,54.810001373291016
189259,PM,2008-09-12,53.68000030517578
189260,PM,2008-09-15,52.81999969482422
189261,PM,2008-09-16,53.77000045776367
189262,PM,2008-09-17,48.97999954223633
189263,PM,2008-09-18,50.0
189264,PM,2008-09-19,51.41999816894531
189265,PM,2008-09-22,50.02999877929688
189266,PM,2008-09-23,49.25
189267,PM,2008-09-24,49.790000915527344
189268,PM,2008-09-25,51.61000061035156
189269,PM,2008-09-26,50.900001525878906
189270,PM,2008-09-29,46.79999923706055
189271,PM,2008-09-30,48.09999847412109
189272,PM,2008-10-01,50.77999877929688
189273,PM,2008-10-02,49.08000183105469
189274,PM,2008-10-03,49.66999816894531
189275,PM,2008-10-06,46.119998931884766
189276,PM,2008-10-07,44.36000061035156
189277,PM,2008-10-08,43.04999923706055
189278,PM,2008-10-09,39.0
189279,PM,2008-10-10,39.7400016784668
189280,PM,2008-10-13,44.9900016784668
189281,PM,2008-10-14,44.040000915527344
189282,PM,2008-10-15,40.81999969482422
189283,PM,2008-10-16,43.0099983215332
189284,PM,2008-10-17,43.29999923706055
189285,PM,2008-10-20,43.38999938964844
189286,PM,2008-10-21,42.15999984741211
189287,PM,2008-10-22,40.83000183105469
189288,PM,2008-10-23,42.959999084472656
189289,PM,2008-10-24,40.5
189290,PM,2008-10-27,39.060001373291016
189291,PM,2008-10-28,42.58000183105469
189292,PM,2008-10-29,41.54999923706055
189293,PM,2008-10-30,42.79999923706055
189294,PM,2008-10-31,43.470001220703125
189295,PM,2008-11-03,42.61000061035156
189296,PM,2008-11-04,44.75
189297,PM,2008-11-05,44.02000045776367
189298,PM,2008-11-06,40.880001068115234
189299,PM,2008-11-07,42.20000076293945
189300,PM,2008-11-10,42.11000061035156
189301,PM,2008-11-11,41.31999969482422
189302,PM,2008-11-12,39.09999847412109
189303,PM,2008-11-13,39.84000015258789
189304,PM,2008-11-14,38.40999984741211
189305,PM,2008-11-17,38.34999847412109
189306,PM,2008-11-18,38.54999923706055
189307,PM,2008-11-19,36.63999938964844
189308,PM,2008-11-20,36.630001068115234
189309,PM,2008-11-21,38.2599983215332
189310,PM,2008-11-24,41.83000183105469
189311,PM,2008-11-25,41.20000076293945
189312,PM,2008-11-26,42.5
189313,PM,2008-11-28,42.15999984741211
189314,PM,2008-12-01,39.68000030517578
189315,PM,2008-12-02,40.02999877929688
189316,PM,2008-12-03,41.61000061035156
189317,PM,2008-12-04,40.86000061035156
189318,PM,2008-12-05,42.36000061035156
189319,PM,2008-12-08,42.65999984741211
189320,PM,2008-12-09,41.970001220703125
189321,PM,2008-12-10,42.29999923706055
189322,PM,2008-12-11,41.95000076293945
189323,PM,2008-12-12,41.36000061035156
189324,PM,2008-12-15,41.540000915527344
189325,PM,2008-12-16,41.02000045776367
189326,PM,2008-12-17,42.02999877929688
189327,PM,2008-12-18,41.959999084472656
189328,PM,2008-12-19,41.84999847412109
189329,PM,2008-12-22,42.16999816894531
189330,PM,2008-12-23,41.72999954223633
189331,PM,2008-12-24,42.41999816894531
189332,PM,2008-12-26,42.459999084472656
189333,PM,2008-12-29,43.15999984741211
189334,PM,2008-12-30,43.90999984741211
189335,PM,2008-12-31,43.5099983215332
189336,PM,2009-01-02,44.119998931884766
189337,PM,2009-01-05,44.470001220703125
189338,PM,2009-01-06,43.2400016784668
189339,PM,2009-01-07,42.70000076293945
189340,PM,2009-01-08,42.70000076293945
189341,PM,2009-01-09,42.31999969482422
189342,PM,2009-01-12,41.83000183105469
189343,PM,2009-01-13,42.18999862670898
189344,PM,2009-01-14,41.560001373291016
189345,PM,2009-01-15,41.47999954223633
189346,PM,2009-01-16,42.119998931884766
189347,PM,2009-01-20,41.47999954223633
189348,PM,2009-01-21,41.40999984741211
189349,PM,2009-01-22,40.959999084472656
189350,PM,2009-01-23,41.220001220703125
189351,PM,2009-01-26,41.130001068115234
189352,PM,2009-01-27,40.150001525878906
189353,PM,2009-01-28,39.9900016784668
189354,PM,2009-01-29,38.75
189355,PM,2009-01-30,37.150001525878906
189356,PM,2009-02-02,37.40999984741211
189357,PM,2009-02-03,38.31999969482422
189358,PM,2009-02-04,36.77999877929688
189359,PM,2009-02-05,37.2599983215332
189360,PM,2009-02-06,36.83000183105469
189361,PM,2009-02-09,36.720001220703125
189362,PM,2009-02-10,36.040000915527344
189363,PM,2009-02-11,36.369998931884766
189364,PM,2009-02-12,36.150001525878906
189365,PM,2009-02-13,35.9900016784668
189366,PM,2009-02-17,34.72999954223633
189367,PM,2009-02-18,35.400001525878906
189368,PM,2009-02-19,35.90999984741211
189369,PM,2009-02-20,35.630001068115234
189370,PM,2009-02-23,35.11000061035156
189371,PM,2009-02-24,34.900001525878906
189372,PM,2009-02-25,34.79999923706055
189373,PM,2009-02-26,34.209999084472656
189374,PM,2009-02-27,33.470001220703125
189375,PM,2009-03-02,32.75
189376,PM,2009-03-03,32.34000015258789
189377,PM,2009-03-04,33.4900016784668
189378,PM,2009-03-05,32.95000076293945
189379,PM,2009-03-06,33.34000015258789
189380,PM,2009-03-09,34.06999969482422
189381,PM,2009-03-10,34.04999923706055
189382,PM,2009-03-11,33.650001525878906
189383,PM,2009-03-12,34.63999938964844
189384,PM,2009-03-13,36.0099983215332
189385,PM,2009-03-16,37.15999984741211
189386,PM,2009-03-17,38.59999847412109
189387,PM,2009-03-18,38.27999877929688
189388,PM,2009-03-19,37.209999084472656
189389,PM,2009-03-20,38.36000061035156
189390,PM,2009-03-23,38.119998931884766
189391,PM,2009-03-24,38.79999923706055
189392,PM,2009-03-25,38.58000183105469
189393,PM,2009-03-26,38.29999923706055
189394,PM,2009-03-27,37.58000183105469
189395,PM,2009-03-30,36.72999954223633
189396,PM,2009-03-31,35.58000183105469
189397,PM,2009-04-01,36.220001220703125
189398,PM,2009-04-02,36.09000015258789
189399,PM,2009-04-03,36.20000076293945
189400,PM,2009-04-06,37.33000183105469
189401,PM,2009-04-07,36.97999954223633
189402,PM,2009-04-08,38.25
189403,PM,2009-04-09,37.709999084472656
189404,PM,2009-04-13,37.08000183105469
189405,PM,2009-04-14,36.43999862670898
189406,PM,2009-04-15,37.79999923706055
189407,PM,2009-04-16,38.0
189408,PM,2009-04-17,37.31999969482422
189409,PM,2009-04-20,36.90999984741211
189410,PM,2009-04-21,36.88999938964844
189411,PM,2009-04-22,36.25
189412,PM,2009-04-23,37.0
189413,PM,2009-04-24,37.43000030517578
189414,PM,2009-04-27,37.18999862670898
189415,PM,2009-04-28,36.83000183105469
189416,PM,2009-04-29,36.84000015258789
189417,PM,2009-04-30,36.20000076293945
189418,PM,2009-05-01,37.18000030517578
189419,PM,2009-05-04,38.130001068115234
189420,PM,2009-05-05,37.290000915527344
189421,PM,2009-05-06,39.290000915527344
189422,PM,2009-05-07,40.869998931884766
189423,PM,2009-05-08,41.09999847412109
189424,PM,2009-05-11,40.54999923706055
189425,PM,2009-05-12,41.84000015258789
189426,PM,2009-05-13,41.77000045776367
189427,PM,2009-05-14,42.41999816894531
189428,PM,2009-05-15,43.16999816894531
189429,PM,2009-05-18,42.68999862670898
189430,PM,2009-05-19,42.220001220703125
189431,PM,2009-05-20,43.18999862670898
189432,PM,2009-05-21,42.810001373291016
189433,PM,2009-05-22,42.709999084472656
189434,PM,2009-05-26,42.130001068115234
189435,PM,2009-05-27,41.650001525878906
189436,PM,2009-05-28,42.540000915527344
189437,PM,2009-05-29,42.63999938964844
189438,PM,2009-06-01,43.630001068115234
189439,PM,2009-06-02,44.59999847412109
189440,PM,2009-06-03,44.18999862670898
189441,PM,2009-06-04,44.43000030517578
189442,PM,2009-06-05,44.09999847412109
189443,PM,2009-06-08,44.52999877929688
189444,PM,2009-06-09,43.84999847412109
189445,PM,2009-06-10,43.52000045776367
189446,PM,2009-06-11,43.880001068115234
189447,PM,2009-06-12,43.52000045776367
189448,PM,2009-06-15,42.88999938964844
189449,PM,2009-06-16,42.2599983215332
189450,PM,2009-06-17,41.900001525878906
189451,PM,2009-06-18,42.52999877929688
189452,PM,2009-06-19,42.150001525878906
189453,PM,2009-06-22,41.58000183105469
189454,PM,2009-06-23,41.459999084472656
189455,PM,2009-06-24,41.630001068115234
189456,PM,2009-06-25,42.97999954223633
189457,PM,2009-06-26,42.61000061035156
189458,PM,2009-06-29,43.38999938964844
189459,PM,2009-06-30,43.619998931884766
189460,PM,2009-07-01,44.09000015258789
189461,PM,2009-07-02,42.93999862670898
189462,PM,2009-07-06,44.150001525878906
189463,PM,2009-07-07,43.75
189464,PM,2009-07-08,43.4900016784668
189465,PM,2009-07-09,42.34000015258789
189466,PM,2009-07-10,42.34999847412109
189467,PM,2009-07-13,42.900001525878906
189468,PM,2009-07-14,42.65999984741211
189469,PM,2009-07-15,44.02999877929688
189470,PM,2009-07-16,43.29999923706055
189471,PM,2009-07-17,44.0
189472,PM,2009-07-20,43.95000076293945
189473,PM,2009-07-21,43.900001525878906
189474,PM,2009-07-22,43.880001068115234
189475,PM,2009-07-23,46.02000045776367
189476,PM,2009-07-24,47.29999923706055
189477,PM,2009-07-27,46.70000076293945
189478,PM,2009-07-28,46.47999954223633
189479,PM,2009-07-29,46.81999969482422
189480,PM,2009-07-30,46.81999969482422
189481,PM,2009-07-31,46.59999847412109
189482,PM,2009-08-03,46.81999969482422
189483,PM,2009-08-04,46.97999954223633
189484,PM,2009-08-05,46.77000045776367
189485,PM,2009-08-06,46.9900016784668
189486,PM,2009-08-07,47.060001373291016
189487,PM,2009-08-10,47.20000076293945
189488,PM,2009-08-11,46.790000915527344
189489,PM,2009-08-12,46.540000915527344
189490,PM,2009-08-13,46.43000030517578
189491,PM,2009-08-14,46.619998931884766
189492,PM,2009-08-17,45.459999084472656
189493,PM,2009-08-18,46.31999969482422
189494,PM,2009-08-19,45.790000915527344
189495,PM,2009-08-20,46.47999954223633
189496,PM,2009-08-21,46.869998931884766
189497,PM,2009-08-24,47.43000030517578
189498,PM,2009-08-25,46.79999923706055
189499,PM,2009-08-26,46.68000030517578
189500,PM,2009-08-27,46.27000045776367
189501,PM,2009-08-28,45.36000061035156
189502,PM,2009-08-31,45.709999084472656
189503,PM,2009-09-01,45.15999984741211
189504,PM,2009-09-02,45.63999938964844
189505,PM,2009-09-03,45.81999969482422
189506,PM,2009-09-04,46.04999923706055
189507,PM,2009-09-08,47.45000076293945
189508,PM,2009-09-09,47.220001220703125
189509,PM,2009-09-10,46.81999969482422
189510,PM,2009-09-11,47.41999816894531
189511,PM,2009-09-14,47.65999984741211
189512,PM,2009-09-15,46.900001525878906
189513,PM,2009-09-16,47.5
189514,PM,2009-09-17,47.52999877929688
189515,PM,2009-09-18,48.18000030517578
189516,PM,2009-09-21,48.43000030517578
189517,PM,2009-09-22,48.93000030517578
189518,PM,2009-09-23,49.400001525878906
189519,PM,2009-09-24,48.290000915527344
189520,PM,2009-09-25,47.63999938964844
189521,PM,2009-09-28,48.02000045776367
189522,PM,2009-09-29,48.720001220703125
189523,PM,2009-09-30,48.7400016784668
189524,PM,2009-10-01,48.31999969482422
189525,PM,2009-10-02,48.36000061035156
189526,PM,2009-10-05,49.04999923706055
189527,PM,2009-10-06,49.90999984741211
189528,PM,2009-10-07,49.59000015258789
189529,PM,2009-10-08,50.34999847412109
189530,PM,2009-10-09,50.18999862670898
189531,PM,2009-10-12,50.45000076293945
189532,PM,2009-10-13,49.880001068115234
189533,PM,2009-10-14,50.33000183105469
189534,PM,2009-10-15,50.380001068115234
189535,PM,2009-10-16,50.95000076293945
189536,PM,2009-10-19,51.45000076293945
189537,PM,2009-10-20,51.54999923706055
189538,PM,2009-10-21,50.81999969482422
189539,PM,2009-10-22,49.459999084472656
189540,PM,2009-10-23,49.06999969482422
189541,PM,2009-10-26,48.75
189542,PM,2009-10-27,48.90999984741211
189543,PM,2009-10-28,48.959999084472656
189544,PM,2009-10-29,49.0099983215332
189545,PM,2009-10-30,47.36000061035156
189546,PM,2009-11-02,48.56999969482422
189547,PM,2009-11-03,47.84999847412109
189548,PM,2009-11-04,47.380001068115234
189549,PM,2009-11-05,48.65999984741211
189550,PM,2009-11-06,48.83000183105469
189551,PM,2009-11-09,49.869998931884766
189552,PM,2009-11-10,49.83000183105469
189553,PM,2009-11-11,49.34999847412109
189554,PM,2009-11-12,49.959999084472656
189555,PM,2009-11-13,50.150001525878906
189556,PM,2009-11-16,50.63999938964844
189557,PM,2009-11-17,50.61000061035156
189558,PM,2009-11-18,50.52000045776367
189559,PM,2009-11-19,50.13999938964844
189560,PM,2009-11-20,49.72999954223633
189561,PM,2009-11-23,50.06999969482422
189562,PM,2009-11-24,50.31999969482422
189563,PM,2009-11-25,50.310001373291016
189564,PM,2009-11-27,49.9900016784668
189565,PM,2009-11-30,48.09000015258789
189566,PM,2009-12-01,49.16999816894531
189567,PM,2009-12-02,49.16999816894531
189568,PM,2009-12-03,49.47999954223633
189569,PM,2009-12-04,49.81999969482422
189570,PM,2009-12-07,49.84000015258789
189571,PM,2009-12-08,49.040000915527344
189572,PM,2009-12-09,49.060001373291016
189573,PM,2009-12-10,48.869998931884766
189574,PM,2009-12-11,48.47999954223633
189575,PM,2009-12-14,50.2599983215332
189576,PM,2009-12-15,50.06999969482422
189577,PM,2009-12-16,50.08000183105469
189578,PM,2009-12-17,49.290000915527344
189579,PM,2009-12-18,48.65999984741211
189580,PM,2009-12-21,49.25
189581,PM,2009-12-22,49.59999847412109
189582,PM,2009-12-23,48.79999923706055
189583,PM,2009-12-24,48.900001525878906
189584,PM,2009-12-28,48.84999847412109
189585,PM,2009-12-29,48.84999847412109
189586,PM,2009-12-30,48.65999984741211
189587,PM,2009-12-31,48.18999862670898
189588,PM,2010-01-04,49.34999847412109
189589,PM,2010-01-05,48.91999816894531
189590,PM,2010-01-06,48.91999816894531
189591,PM,2010-01-07,49.52999877929688
189592,PM,2010-01-08,49.2599983215332
189593,PM,2010-01-11,49.43999862670898
189594,PM,2010-01-12,49.16999816894531
189595,PM,2010-01-13,49.66999816894531
189596,PM,2010-01-14,49.59999847412109
189597,PM,2010-01-15,49.619998931884766
189598,PM,2010-01-19,50.09000015258789
189599,PM,2010-01-20,49.2400016784668
189600,PM,2010-01-21,47.72999954223633
189601,PM,2010-01-22,46.810001373291016
189602,PM,2010-01-25,47.04999923706055
189603,PM,2010-01-26,47.0
189604,PM,2010-01-27,46.63999938964844
189605,PM,2010-01-28,46.209999084472656
189606,PM,2010-01-29,45.5099983215332
189607,PM,2010-02-01,46.11000061035156
189608,PM,2010-02-02,47.59999847412109
189609,PM,2010-02-03,46.970001220703125
189610,PM,2010-02-04,45.93999862670898
189611,PM,2010-02-05,45.65999984741211
189612,PM,2010-02-08,45.52999877929688
189613,PM,2010-02-09,46.84999847412109
189614,PM,2010-02-10,46.810001373291016
189615,PM,2010-02-11,48.66999816894531
189616,PM,2010-02-12,49.290000915527344
189617,PM,2010-02-16,49.41999816894531
189618,PM,2010-02-17,49.83000183105469
189619,PM,2010-02-18,50.27999877929688
189620,PM,2010-02-19,49.97999954223633
189621,PM,2010-02-22,49.75
189622,PM,2010-02-23,49.29999923706055
189623,PM,2010-02-24,49.83000183105469
189624,PM,2010-02-25,49.61000061035156
189625,PM,2010-02-26,48.97999954223633
189626,PM,2010-03-01,48.93000030517578
189627,PM,2010-03-02,49.810001373291016
189628,PM,2010-03-03,49.97999954223633
189629,PM,2010-03-04,50.65999984741211
189630,PM,2010-03-05,51.25
189631,PM,2010-03-08,50.790000915527344
189632,PM,2010-03-09,50.380001068115234
189633,PM,2010-03-10,50.29999923706055
189634,PM,2010-03-11,50.2400016784668
189635,PM,2010-03-12,50.13999938964844
189636,PM,2010-03-15,50.91999816894531
189637,PM,2010-03-16,51.2400016784668
189638,PM,2010-03-17,51.83000183105469
189639,PM,2010-03-18,51.81999969482422
189640,PM,2010-03-19,52.68000030517578
189641,PM,2010-03-22,52.88999938964844
189642,PM,2010-03-23,52.43999862670898
189643,PM,2010-03-24,51.88999938964844
189644,PM,2010-03-25,51.720001220703125
189645,PM,2010-03-26,52.119998931884766
189646,PM,2010-03-29,52.52999877929688
189647,PM,2010-03-30,52.4900016784668
189648,PM,2010-03-31,52.15999984741211
189649,PM,2010-04-01,52.470001220703125
189650,PM,2010-04-05,52.84999847412109
189651,PM,2010-04-06,52.650001525878906
189652,PM,2010-04-07,52.52000045776367
189653,PM,2010-04-08,52.369998931884766
189654,PM,2010-04-09,52.75
189655,PM,2010-04-12,52.95000076293945
189656,PM,2010-04-13,52.459999084472656
189657,PM,2010-04-14,51.29999923706055
189658,PM,2010-04-15,51.59000015258789
189659,PM,2010-04-16,50.7400016784668
189660,PM,2010-04-19,51.34999847412109
189661,PM,2010-04-20,51.91999816894531
189662,PM,2010-04-21,51.9900016784668
189663,PM,2010-04-22,51.2400016784668
189664,PM,2010-04-23,51.13999938964844
189665,PM,2010-04-26,50.130001068115234
189666,PM,2010-04-27,48.43999862670898
189667,PM,2010-04-28,49.09000015258789
189668,PM,2010-04-29,49.58000183105469
189669,PM,2010-04-30,49.08000183105469
189670,PM,2010-05-03,49.41999816894531
189671,PM,2010-05-04,49.0
189672,PM,2010-05-05,48.709999084472656
189673,PM,2010-05-06,47.0
189674,PM,2010-05-07,46.41999816894531
189675,PM,2010-05-10,48.34999847412109
189676,PM,2010-05-11,48.34999847412109
189677,PM,2010-05-12,47.9900016784668
189678,PM,2010-05-13,47.36000061035156
189679,PM,2010-05-14,46.560001373291016
189680,PM,2010-05-17,46.25
189681,PM,2010-05-18,45.560001373291016
189682,PM,2010-05-19,46.2599983215332
189683,PM,2010-05-20,44.54999923706055
189684,PM,2010-05-21,44.2599983215332
189685,PM,2010-05-24,44.29999923706055
189686,PM,2010-05-25,43.720001220703125
189687,PM,2010-05-26,43.70000076293945
189688,PM,2010-05-27,44.70000076293945
189689,PM,2010-05-28,44.119998931884766
189690,PM,2010-06-01,43.970001220703125
189691,PM,2010-06-02,45.04999923706055
189692,PM,2010-06-03,45.02000045776367
189693,PM,2010-06-04,43.7400016784668
189694,PM,2010-06-07,43.16999816894531
189695,PM,2010-06-08,43.72999954223633
189696,PM,2010-06-09,44.150001525878906
189697,PM,2010-06-10,45.11000061035156
189698,PM,2010-06-11,44.34999847412109
189699,PM,2010-06-14,45.56999969482422
189700,PM,2010-06-15,45.560001373291016
189701,PM,2010-06-16,45.54999923706055
189702,PM,2010-06-17,45.59999847412109
189703,PM,2010-06-18,45.90999984741211
189704,PM,2010-06-21,46.290000915527344
189705,PM,2010-06-22,44.9900016784668
189706,PM,2010-06-23,46.4900016784668
189707,PM,2010-06-24,46.43000030517578
189708,PM,2010-06-25,45.900001525878906
189709,PM,2010-06-28,46.290000915527344
189710,PM,2010-06-29,45.720001220703125
189711,PM,2010-06-30,45.84000015258789
189712,PM,2010-07-01,46.54999923706055
189713,PM,2010-07-02,46.45000076293945
189714,PM,2010-07-06,46.77000045776367
189715,PM,2010-07-07,47.540000915527344
189716,PM,2010-07-08,48.540000915527344
189717,PM,2010-07-09,48.59000015258789
189718,PM,2010-07-12,48.84000015258789
189719,PM,2010-07-13,49.29999923706055
189720,PM,2010-07-14,49.52000045776367
189721,PM,2010-07-15,50.09999847412109
189722,PM,2010-07-16,49.66999816894531
189723,PM,2010-07-19,49.959999084472656
189724,PM,2010-07-20,50.630001068115234
189725,PM,2010-07-21,49.88999938964844
189726,PM,2010-07-22,50.84000015258789
189727,PM,2010-07-23,50.65999984741211
189728,PM,2010-07-26,51.18999862670898
189729,PM,2010-07-27,51.34000015258789
189730,PM,2010-07-28,51.040000915527344
189731,PM,2010-07-29,51.18000030517578
189732,PM,2010-07-30,51.040000915527344
189733,PM,2010-08-02,51.959999084472656
189734,PM,2010-08-03,52.150001525878906
189735,PM,2010-08-04,52.2400016784668
189736,PM,2010-08-05,51.81999969482422
189737,PM,2010-08-06,52.18999862670898
189738,PM,2010-08-09,52.540000915527344
189739,PM,2010-08-10,52.970001220703125
189740,PM,2010-08-11,51.75
189741,PM,2010-08-12,51.84999847412109
189742,PM,2010-08-13,51.9900016784668
189743,PM,2010-08-16,51.9900016784668
189744,PM,2010-08-17,52.56999969482422
189745,PM,2010-08-18,52.7599983215332
189746,PM,2010-08-19,52.0
189747,PM,2010-08-20,51.97999954223633
189748,PM,2010-08-23,51.72999954223633
189749,PM,2010-08-24,51.5099983215332
189750,PM,2010-08-25,51.52000045776367
189751,PM,2010-08-26,51.060001373291016
189752,PM,2010-08-27,51.43999862670898
189753,PM,2010-08-30,51.43000030517578
189754,PM,2010-08-31,51.36000061035156
189755,PM,2010-09-01,52.970001220703125
189756,PM,2010-09-02,53.290000915527344
189757,PM,2010-09-03,54.040000915527344
189758,PM,2010-09-07,53.63999938964844
189759,PM,2010-09-08,53.619998931884766
189760,PM,2010-09-09,53.75
189761,PM,2010-09-10,54.59999847412109
189762,PM,2010-09-13,54.77000045776367
189763,PM,2010-09-14,54.86000061035156
189764,PM,2010-09-15,55.540000915527344
189765,PM,2010-09-16,55.11000061035156
189766,PM,2010-09-17,55.119998931884766
189767,PM,2010-09-20,55.95000076293945
189768,PM,2010-09-21,56.040000915527344
189769,PM,2010-09-22,55.18999862670898
189770,PM,2010-09-23,55.11000061035156
189771,PM,2010-09-24,56.09999847412109
189772,PM,2010-09-27,55.459999084472656
189773,PM,2010-09-28,56.08000183105469
189774,PM,2010-09-29,56.31999969482422
189775,PM,2010-09-30,56.02000045776367
189776,PM,2010-10-01,55.54999923706055
189777,PM,2010-10-04,55.290000915527344
189778,PM,2010-10-05,55.34999847412109
189779,PM,2010-10-06,56.310001373291016
189780,PM,2010-10-07,56.290000915527344
189781,PM,2010-10-08,56.630001068115234
189782,PM,2010-10-11,56.41999816894531
189783,PM,2010-10-12,57.18000030517578
189784,PM,2010-10-13,57.36000061035156
189785,PM,2010-10-14,57.75
189786,PM,2010-10-15,58.540000915527344
189787,PM,2010-10-18,58.380001068115234
189788,PM,2010-10-19,57.06999969482422
189789,PM,2010-10-20,57.47999954223633
189790,PM,2010-10-21,57.560001373291016
189791,PM,2010-10-22,58.130001068115234
189792,PM,2010-10-25,59.470001220703125
189793,PM,2010-10-26,59.5
189794,PM,2010-10-27,58.97999954223633
189795,PM,2010-10-28,59.2599983215332
189796,PM,2010-10-29,58.5099983215332
189797,PM,2010-11-01,58.290000915527344
189798,PM,2010-11-02,58.459999084472656
189799,PM,2010-11-03,59.29999923706055
189800,PM,2010-11-04,60.81999969482422
189801,PM,2010-11-05,60.43999862670898
189802,PM,2010-11-08,60.220001220703125
189803,PM,2010-11-09,59.560001373291016
189804,PM,2010-11-10,59.61000061035156
189805,PM,2010-11-11,59.81999969482422
189806,PM,2010-11-12,59.63999938964844
189807,PM,2010-11-15,59.45000076293945
189808,PM,2010-11-16,58.540000915527344
189809,PM,2010-11-17,57.790000915527344
189810,PM,2010-11-18,59.45000076293945
189811,PM,2010-11-19,59.810001373291016
189812,PM,2010-11-22,59.47999954223633
189813,PM,2010-11-23,58.77000045776367
189814,PM,2010-11-24,59.209999084472656
189815,PM,2010-11-26,58.77999877929688
189816,PM,2010-11-29,57.81999969482422
189817,PM,2010-11-30,56.88999938964844
189818,PM,2010-12-01,57.70000076293945
189819,PM,2010-12-02,57.93000030517578
189820,PM,2010-12-03,58.119998931884766
189821,PM,2010-12-06,58.52999877929688
189822,PM,2010-12-07,59.400001525878906
189823,PM,2010-12-08,59.34999847412109
189824,PM,2010-12-09,59.38999938964844
189825,PM,2010-12-10,59.0
189826,PM,2010-12-13,58.70000076293945
189827,PM,2010-12-14,59.38999938964844
189828,PM,2010-12-15,59.40999984741211
189829,PM,2010-12-16,59.709999084472656
189830,PM,2010-12-17,59.68999862670898
189831,PM,2010-12-20,59.56999969482422
189832,PM,2010-12-21,58.47999954223633
189833,PM,2010-12-22,58.869998931884766
189834,PM,2010-12-23,58.66999816894531
189835,PM,2010-12-27,58.59999847412109
189836,PM,2010-12-28,58.52999877929688
189837,PM,2010-12-29,58.75
189838,PM,2010-12-30,58.4900016784668
189839,PM,2010-12-31,58.52999877929688
189840,PM,2011-01-03,58.66999816894531
189841,PM,2011-01-04,58.66999816894531
189842,PM,2011-01-05,58.5
189843,PM,2011-01-06,57.720001220703125
189844,PM,2011-01-07,56.41999816894531
189845,PM,2011-01-10,56.5099983215332
189846,PM,2011-01-11,56.02000045776367
189847,PM,2011-01-12,56.59000015258789
189848,PM,2011-01-13,56.5
189849,PM,2011-01-14,56.66999816894531
189850,PM,2011-01-18,56.220001220703125
189851,PM,2011-01-19,56.59000015258789
189852,PM,2011-01-20,56.4900016784668
189853,PM,2011-01-21,56.70000076293945
189854,PM,2011-01-24,57.09999847412109
189855,PM,2011-01-25,57.52999877929688
189856,PM,2011-01-26,57.380001068115234
189857,PM,2011-01-27,56.9900016784668
189858,PM,2011-01-28,56.59999847412109
189859,PM,2011-01-31,57.2400016784668
189860,PM,2011-02-01,57.720001220703125
189861,PM,2011-02-02,57.68000030517578
189862,PM,2011-02-03,58.0099983215332
189863,PM,2011-02-04,58.66999816894531
189864,PM,2011-02-07,59.0
189865,PM,2011-02-08,59.060001373291016
189866,PM,2011-02-09,59.540000915527344
189867,PM,2011-02-10,59.16999816894531
189868,PM,2011-02-11,59.619998931884766
189869,PM,2011-02-14,59.7400016784668
189870,PM,2011-02-15,59.88999938964844
189871,PM,2011-02-16,60.70000076293945
189872,PM,2011-02-17,60.84000015258789
189873,PM,2011-02-18,61.43000030517578
189874,PM,2011-02-22,61.540000915527344
189875,PM,2011-02-23,61.97999954223633
189876,PM,2011-02-24,62.290000915527344
189877,PM,2011-02-25,62.25
189878,PM,2011-02-28,62.77999877929688
189879,PM,2011-03-01,62.27000045776367
189880,PM,2011-03-02,62.91999816894531
189881,PM,2011-03-03,63.66999816894531
189882,PM,2011-03-04,63.5
189883,PM,2011-03-07,63.63999938964844
189884,PM,2011-03-08,64.25
189885,PM,2011-03-09,64.3499984741211
189886,PM,2011-03-10,63.7599983215332
189887,PM,2011-03-11,63.77999877929688
189888,PM,2011-03-14,63.58000183105469
189889,PM,2011-03-15,62.70000076293945
189890,PM,2011-03-16,61.869998931884766
189891,PM,2011-03-17,61.790000915527344
189892,PM,2011-03-18,61.720001220703125
189893,PM,2011-03-21,62.95000076293945
189894,PM,2011-03-22,63.34000015258789
189895,PM,2011-03-23,63.84000015258789
189896,PM,2011-03-24,64.5199966430664
189897,PM,2011-03-25,65.12000274658203
189898,PM,2011-03-28,65.16999816894531
189899,PM,2011-03-29,65.26000213623047
189900,PM,2011-03-30,65.69999694824219
189901,PM,2011-03-31,65.62999725341797
189902,PM,2011-04-01,64.93000030517578
189903,PM,2011-04-04,64.91999816894531
189904,PM,2011-04-05,65.55000305175781
189905,PM,2011-04-06,65.80999755859375
189906,PM,2011-04-07,65.68000030517578
189907,PM,2011-04-08,65.83000183105469
189908,PM,2011-04-11,66.83000183105469
189909,PM,2011-04-12,66.04000091552734
189910,PM,2011-04-13,66.11000061035156
189911,PM,2011-04-14,66.19000244140625
189912,PM,2011-04-15,66.55999755859375
189913,PM,2011-04-18,65.76000213623047
189914,PM,2011-04-19,66.12999725341797
189915,PM,2011-04-20,66.4800033569336
189916,PM,2011-04-21,67.61000061035156
189917,PM,2011-04-25,67.5999984741211
189918,PM,2011-04-26,67.58999633789062
189919,PM,2011-04-27,67.5199966430664
189920,PM,2011-04-28,69.02999877929688
189921,PM,2011-04-29,69.44000244140625
189922,PM,2011-05-02,69.30999755859375
189923,PM,2011-05-03,69.55000305175781
189924,PM,2011-05-04,69.3499984741211
189925,PM,2011-05-05,68.38999938964844
189926,PM,2011-05-06,68.5999984741211
189927,PM,2011-05-09,68.29000091552734
189928,PM,2011-05-10,68.27999877929688
189929,PM,2011-05-11,68.16999816894531
189930,PM,2011-05-12,68.20999908447266
189931,PM,2011-05-13,68.30999755859375
189932,PM,2011-05-16,68.44000244140625
189933,PM,2011-05-17,68.58999633789062
189934,PM,2011-05-18,69.27999877929688
189935,PM,2011-05-19,70.68000030517578
189936,PM,2011-05-20,70.19000244140625
189937,PM,2011-05-23,69.0999984741211
189938,PM,2011-05-24,69.86000061035156
189939,PM,2011-05-25,69.48999786376953
189940,PM,2011-05-26,70.30000305175781
189941,PM,2011-05-27,70.5199966430664
189942,PM,2011-05-31,71.75
189943,PM,2011-06-01,71.06999969482422
189944,PM,2011-06-02,69.91000366210938
189945,PM,2011-06-03,68.98999786376953
189946,PM,2011-06-06,68.31999969482422
189947,PM,2011-06-07,67.80999755859375
189948,PM,2011-06-08,68.04000091552734
189949,PM,2011-06-09,68.12000274658203
189950,PM,2011-06-10,67.3499984741211
189951,PM,2011-06-13,67.52999877929688
189952,PM,2011-06-14,68.91999816894531
189953,PM,2011-06-15,67.51000213623047
189954,PM,2011-06-16,67.5199966430664
189955,PM,2011-06-17,68.4800033569336
189956,PM,2011-06-20,69.08000183105469
189957,PM,2011-06-21,68.05000305175781
189958,PM,2011-06-22,66.6500015258789
189959,PM,2011-06-23,66.16999816894531
189960,PM,2011-06-24,65.0999984741211
189961,PM,2011-06-27,65.91999816894531
189962,PM,2011-06-28,65.88999938964844
189963,PM,2011-06-29,66.16999816894531
189964,PM,2011-06-30,66.7699966430664
189965,PM,2011-07-01,66.75
189966,PM,2011-07-05,67.19000244140625
189967,PM,2011-07-06,68.23999786376953
189968,PM,2011-07-07,69.13999938964844
189969,PM,2011-07-08,69.41000366210938
189970,PM,2011-07-11,68.68000030517578
189971,PM,2011-07-12,67.0999984741211
189972,PM,2011-07-13,66.83999633789062
189973,PM,2011-07-14,66.41999816894531
189974,PM,2011-07-15,66.93000030517578
189975,PM,2011-07-18,66.83000183105469
189976,PM,2011-07-19,68.51000213623047
189977,PM,2011-07-20,68.19000244140625
189978,PM,2011-07-21,71.48999786376953
189979,PM,2011-07-22,72.11000061035156
189980,PM,2011-07-25,72.12999725341797
189981,PM,2011-07-26,71.91999816894531
189982,PM,2011-07-27,71.7699966430664
189983,PM,2011-07-28,72.3499984741211
189984,PM,2011-07-29,71.16999816894531
189985,PM,2011-08-01,70.72000122070312
189986,PM,2011-08-02,69.75
189987,PM,2011-08-03,69.95999908447266
189988,PM,2011-08-04,67.4000015258789
189989,PM,2011-08-05,69.33999633789062
189990,PM,2011-08-08,66.2699966430664
189991,PM,2011-08-09,67.4000015258789
189992,PM,2011-08-10,64.9000015258789
189993,PM,2011-08-11,65.55000305175781
189994,PM,2011-08-12,66.62999725341797
189995,PM,2011-08-15,68.33000183105469
189996,PM,2011-08-16,67.69999694824219
189997,PM,2011-08-17,69.05999755859375
189998,PM,2011-08-18,68.5
189999,PM,2011-08-19,68.83000183105469
190000,PM,2011-08-22,68.72000122070312
190001,PM,2011-08-23,70.2699966430664
190002,PM,2011-08-24,70.13999938964844
190003,PM,2011-08-25,68.87000274658203
190004,PM,2011-08-26,69.19999694824219
190005,PM,2011-08-29,70.5
190006,PM,2011-08-30,70.12000274658203
190007,PM,2011-08-31,69.31999969482422
190008,PM,2011-09-01,69.30000305175781
190009,PM,2011-09-02,68.23999786376953
190010,PM,2011-09-06,67.80999755859375
190011,PM,2011-09-07,68.95999908447266
190012,PM,2011-09-08,68.55000305175781
190013,PM,2011-09-09,65.9000015258789
190014,PM,2011-09-12,66.0199966430664
190015,PM,2011-09-13,65.97000122070312
190016,PM,2011-09-14,67.58999633789062
190017,PM,2011-09-15,68.29000091552734
190018,PM,2011-09-16,69.08000183105469
190019,PM,2011-09-19,67.91000366210938
190020,PM,2011-09-20,68.27999877929688
190021,PM,2011-09-21,66.80000305175781
190022,PM,2011-09-22,64.95999908447266
190023,PM,2011-09-23,63.810001373291016
190024,PM,2011-09-26,64.58000183105469
190025,PM,2011-09-27,64.70999908447266
190026,PM,2011-09-28,63.380001068115234
190027,PM,2011-09-29,64.01000213623047
190028,PM,2011-09-30,62.380001068115234
190029,PM,2011-10-03,61.7599983215332
190030,PM,2011-10-04,62.79999923706055
190031,PM,2011-10-05,63.290000915527344
190032,PM,2011-10-06,64.58000183105469
190033,PM,2011-10-07,65.12999725341797
190034,PM,2011-10-10,66.05000305175781
190035,PM,2011-10-11,65.30000305175781
190036,PM,2011-10-12,66.30999755859375
190037,PM,2011-10-13,66.44999694824219
190038,PM,2011-10-14,67.4000015258789
190039,PM,2011-10-17,67.04000091552734
190040,PM,2011-10-18,66.30999755859375
190041,PM,2011-10-19,66.02999877929688
190042,PM,2011-10-20,68.19000244140625
190043,PM,2011-10-21,70.0
190044,PM,2011-10-24,69.4800033569336
190045,PM,2011-10-25,68.83999633789062
190046,PM,2011-10-26,70.80000305175781
190047,PM,2011-10-27,72.0
190048,PM,2011-10-28,72.12000274658203
190049,PM,2011-10-31,69.87000274658203
190050,PM,2011-11-01,68.76000213623047
190051,PM,2011-11-02,69.87000274658203
190052,PM,2011-11-03,70.79000091552734
190053,PM,2011-11-04,70.20999908447266
190054,PM,2011-11-07,70.5
190055,PM,2011-11-08,71.19999694824219
190056,PM,2011-11-09,69.62000274658203
190057,PM,2011-11-10,71.0
190058,PM,2011-11-11,71.63999938964844
190059,PM,2011-11-14,71.20999908447266
190060,PM,2011-11-15,71.5199966430664
190061,PM,2011-11-16,71.62000274658203
190062,PM,2011-11-17,72.08000183105469
190063,PM,2011-11-18,73.08999633789062
190064,PM,2011-11-21,72.0
190065,PM,2011-11-22,72.01000213623047
190066,PM,2011-11-23,71.0199966430664
190067,PM,2011-11-25,71.30999755859375
190068,PM,2011-11-28,73.08999633789062
190069,PM,2011-11-29,74.45999908447266
190070,PM,2011-11-30,76.23999786376953
190071,PM,2011-12-01,75.69000244140625
190072,PM,2011-12-02,75.47000122070312
190073,PM,2011-12-05,75.87000274658203
190074,PM,2011-12-06,75.58000183105469
190075,PM,2011-12-07,75.58000183105469
190076,PM,2011-12-08,74.55999755859375
190077,PM,2011-12-09,75.58000183105469
190078,PM,2011-12-12,75.1500015258789
190079,PM,2011-12-13,75.51000213623047
190080,PM,2011-12-14,74.86000061035156
190081,PM,2011-12-15,75.91999816894531
190082,PM,2011-12-16,75.5999984741211
190083,PM,2011-12-19,76.19999694824219
190084,PM,2011-12-20,76.69999694824219
190085,PM,2011-12-21,78.18000030517578
190086,PM,2011-12-22,77.8499984741211
190087,PM,2011-12-23,78.75
190088,PM,2011-12-27,78.83000183105469
190089,PM,2011-12-28,78.51000213623047
190090,PM,2011-12-29,79.0999984741211
190091,PM,2011-12-30,78.4800033569336
190092,PM,2012-01-03,78.58999633789062
190093,PM,2012-01-04,78.44999694824219
190094,PM,2012-01-05,78.20999908447266
190095,PM,2012-01-06,77.08000183105469
190096,PM,2012-01-09,76.86000061035156
190097,PM,2012-01-10,77.31999969482422
190098,PM,2012-01-11,76.5999984741211
190099,PM,2012-01-12,76.44999694824219
190100,PM,2012-01-13,77.31999969482422
190101,PM,2012-01-17,75.9000015258789
190102,PM,2012-01-18,73.26000213623047
190103,PM,2012-01-19,73.77999877929688
190104,PM,2012-01-20,74.5199966430664
190105,PM,2012-01-23,74.86000061035156
190106,PM,2012-01-24,74.1500015258789
190107,PM,2012-01-25,76.80999755859375
190108,PM,2012-01-26,76.37999725341797
190109,PM,2012-01-27,75.45999908447266
190110,PM,2012-01-30,74.9000015258789
190111,PM,2012-01-31,74.7699966430664
190112,PM,2012-02-01,75.75
190113,PM,2012-02-02,75.83999633789062
190114,PM,2012-02-03,76.62000274658203
190115,PM,2012-02-06,76.8499984741211
190116,PM,2012-02-07,77.5999984741211
190117,PM,2012-02-08,77.87999725341797
190118,PM,2012-02-09,80.05999755859375
190119,PM,2012-02-10,80.44000244140625
190120,PM,2012-02-13,81.61000061035156
190121,PM,2012-02-14,81.6500015258789
190122,PM,2012-02-15,81.55000305175781
190123,PM,2012-02-16,81.94000244140625
190124,PM,2012-02-17,81.73999786376953
190125,PM,2012-02-21,82.2699966430664
190126,PM,2012-02-22,82.29000091552734
190127,PM,2012-02-23,82.16999816894531
190128,PM,2012-02-24,83.0199966430664
190129,PM,2012-02-27,83.0999984741211
190130,PM,2012-02-28,83.86000061035156
190131,PM,2012-02-29,83.5199966430664
190132,PM,2012-03-01,84.2300033569336
190133,PM,2012-03-02,84.55000305175781
190134,PM,2012-03-05,85.41999816894531
190135,PM,2012-03-06,84.05999755859375
190136,PM,2012-03-07,84.06999969482422
190137,PM,2012-03-08,84.62000274658203
190138,PM,2012-03-09,84.61000061035156
190139,PM,2012-03-12,84.54000091552734
190140,PM,2012-03-13,85.70999908447266
190141,PM,2012-03-14,85.44999694824219
190142,PM,2012-03-15,85.9000015258789
190143,PM,2012-03-16,85.80999755859375
190144,PM,2012-03-19,86.33999633789062
190145,PM,2012-03-20,86.54000091552734
190146,PM,2012-03-21,86.12000274658203
190147,PM,2012-03-22,86.83999633789062
190148,PM,2012-03-23,86.83000183105469
190149,PM,2012-03-26,88.1500015258789
190150,PM,2012-03-27,87.5199966430664
190151,PM,2012-03-28,86.97000122070312
190152,PM,2012-03-29,86.6500015258789
190153,PM,2012-03-30,88.61000061035156
190154,PM,2012-04-02,89.37999725341797
190155,PM,2012-04-03,88.9800033569336
190156,PM,2012-04-04,89.48999786376953
190157,PM,2012-04-05,88.63999938964844
190158,PM,2012-04-09,88.37000274658203
190159,PM,2012-04-10,87.05000305175781
190160,PM,2012-04-11,87.5199966430664
190161,PM,2012-04-12,87.26000213623047
190162,PM,2012-04-13,87.83999633789062
190163,PM,2012-04-16,87.04000091552734
190164,PM,2012-04-17,87.44999694824219
190165,PM,2012-04-18,87.73999786376953
190166,PM,2012-04-19,86.75
190167,PM,2012-04-20,87.80999755859375
190168,PM,2012-04-23,86.94000244140625
190169,PM,2012-04-24,86.16999816894531
190170,PM,2012-04-25,87.63999938964844
190171,PM,2012-04-26,88.55000305175781
190172,PM,2012-04-27,89.80999755859375
190173,PM,2012-04-30,89.51000213623047
190174,PM,2012-05-01,90.0
190175,PM,2012-05-02,90.30999755859376
190176,PM,2012-05-03,89.95999908447266
190177,PM,2012-05-04,89.12999725341797
190178,PM,2012-05-07,88.27999877929688
190179,PM,2012-05-08,87.72000122070312
190180,PM,2012-05-09,85.63999938964844
190181,PM,2012-05-10,86.16000366210938
190182,PM,2012-05-11,86.1500015258789
190183,PM,2012-05-14,85.38999938964844
190184,PM,2012-05-15,84.72000122070312
190185,PM,2012-05-16,85.23999786376953
190186,PM,2012-05-17,84.19999694824219
190187,PM,2012-05-18,84.30000305175781
190188,PM,2012-05-21,84.73999786376953
190189,PM,2012-05-22,85.05999755859375
190190,PM,2012-05-23,84.33000183105469
190191,PM,2012-05-24,85.33999633789062
190192,PM,2012-05-25,85.37999725341797
190193,PM,2012-05-29,85.58999633789062
190194,PM,2012-05-30,84.87999725341797
190195,PM,2012-05-31,84.51000213623047
190196,PM,2012-06-01,82.79000091552734
190197,PM,2012-06-04,81.91000366210938
190198,PM,2012-06-05,81.91000366210938
190199,PM,2012-06-06,83.06999969482422
190200,PM,2012-06-07,83.5999984741211
190201,PM,2012-06-08,83.97000122070312
190202,PM,2012-06-11,84.37999725341797
190203,PM,2012-06-12,85.01000213623047
190204,PM,2012-06-13,85.69999694824219
190205,PM,2012-06-14,87.33999633789062
190206,PM,2012-06-15,87.7300033569336
190207,PM,2012-06-18,88.12999725341797
190208,PM,2012-06-19,88.5199966430664
190209,PM,2012-06-20,88.51000213623047
190210,PM,2012-06-21,85.5999984741211
190211,PM,2012-06-22,86.01000213623047
190212,PM,2012-06-25,83.98999786376953
190213,PM,2012-06-26,84.02999877929688
190214,PM,2012-06-27,84.9000015258789
190215,PM,2012-06-28,85.62000274658203
190216,PM,2012-06-29,87.26000213623047
190217,PM,2012-07-02,89.0
190218,PM,2012-07-03,89.48999786376953
190219,PM,2012-07-05,88.9800033569336
190220,PM,2012-07-06,89.44999694824219
190221,PM,2012-07-09,90.61000061035156
190222,PM,2012-07-10,90.6999969482422
190223,PM,2012-07-11,90.54000091552734
190224,PM,2012-07-12,89.9000015258789
190225,PM,2012-07-13,90.20999908447266
190226,PM,2012-07-16,90.83999633789062
190227,PM,2012-07-17,89.98999786376953
190228,PM,2012-07-18,89.41000366210938
190229,PM,2012-07-19,89.55000305175781
190230,PM,2012-07-20,88.88999938964844
190231,PM,2012-07-23,87.98999786376953
190232,PM,2012-07-24,87.69000244140625
190233,PM,2012-07-25,86.88999938964844
190234,PM,2012-07-26,88.5999984741211
190235,PM,2012-07-27,90.3000030517578
190236,PM,2012-07-30,91.18000030517578
190237,PM,2012-07-31,91.44000244140624
190238,PM,2012-08-01,90.63999938964844
190239,PM,2012-08-02,90.06999969482422
190240,PM,2012-08-03,91.93000030517578
190241,PM,2012-08-06,92.2300033569336
190242,PM,2012-08-07,91.31999969482422
190243,PM,2012-08-08,91.7699966430664
190244,PM,2012-08-09,91.37999725341795
190245,PM,2012-08-10,92.20999908447266
190246,PM,2012-08-13,92.43000030517578
190247,PM,2012-08-14,93.13999938964844
190248,PM,2012-08-15,92.97000122070312
190249,PM,2012-08-16,93.29000091552734
190250,PM,2012-08-17,93.37999725341795
190251,PM,2012-08-20,93.16999816894533
190252,PM,2012-08-21,91.70999908447266
190253,PM,2012-08-22,90.87000274658205
190254,PM,2012-08-23,88.69000244140625
190255,PM,2012-08-24,89.76000213623047
190256,PM,2012-08-27,90.08999633789062
190257,PM,2012-08-28,90.87999725341795
190258,PM,2012-08-29,90.77999877929688
190259,PM,2012-08-30,90.5500030517578
190260,PM,2012-08-31,89.30000305175781
190261,PM,2012-09-04,89.62999725341797
190262,PM,2012-09-05,89.08999633789062
190263,PM,2012-09-06,89.4800033569336
190264,PM,2012-09-07,88.83000183105469
190265,PM,2012-09-10,88.62000274658203
190266,PM,2012-09-11,88.37999725341797
190267,PM,2012-09-12,86.66999816894531
190268,PM,2012-09-13,90.1500015258789
190269,PM,2012-09-14,89.4800033569336
190270,PM,2012-09-17,90.69000244140624
190271,PM,2012-09-18,91.51000213623048
190272,PM,2012-09-19,91.63999938964844
190273,PM,2012-09-20,92.12999725341795
190274,PM,2012-09-21,92.13999938964844
190275,PM,2012-09-24,92.12999725341795
190276,PM,2012-09-25,90.08000183105467
190277,PM,2012-09-26,90.41000366210938
190278,PM,2012-09-27,90.66000366210938
190279,PM,2012-09-28,89.94000244140625
190280,PM,2012-10-01,90.70999908447266
190281,PM,2012-10-02,91.8499984741211
190282,PM,2012-10-03,92.7699966430664
190283,PM,2012-10-04,93.30999755859376
190284,PM,2012-10-05,93.73999786376952
190285,PM,2012-10-08,93.3499984741211
190286,PM,2012-10-09,91.5
190287,PM,2012-10-10,90.77999877929688
190288,PM,2012-10-11,90.83999633789062
190289,PM,2012-10-12,91.6999969482422
190290,PM,2012-10-15,92.05999755859376
190291,PM,2012-10-16,92.5199966430664
190292,PM,2012-10-17,91.8499984741211
190293,PM,2012-10-18,88.0
190294,PM,2012-10-19,88.12000274658203
190295,PM,2012-10-22,89.19999694824219
190296,PM,2012-10-23,87.91000366210938
190297,PM,2012-10-24,87.7300033569336
190298,PM,2012-10-25,87.7300033569336
190299,PM,2012-10-26,88.27999877929688
190300,PM,2012-10-31,88.55999755859375
190301,PM,2012-11-01,87.58999633789062
190302,PM,2012-11-02,86.93000030517578
190303,PM,2012-11-05,86.79000091552734
190304,PM,2012-11-06,87.38999938964844
190305,PM,2012-11-07,86.3499984741211
190306,PM,2012-11-08,85.55000305175781
190307,PM,2012-11-09,85.41999816894531
190308,PM,2012-11-12,84.9800033569336
190309,PM,2012-11-13,84.41999816894531
190310,PM,2012-11-14,82.38999938964844
190311,PM,2012-11-15,83.97000122070312
190312,PM,2012-11-16,84.93000030517578
190313,PM,2012-11-19,86.86000061035156
190314,PM,2012-11-20,88.0999984741211
190315,PM,2012-11-21,88.72000122070312
190316,PM,2012-11-23,90.41000366210938
190317,PM,2012-11-26,89.87000274658203
190318,PM,2012-11-27,89.12999725341797
190319,PM,2012-11-28,89.91000366210938
190320,PM,2012-11-29,90.33000183105467
190321,PM,2012-11-30,89.87999725341797
190322,PM,2012-12-03,89.80000305175781
190323,PM,2012-12-04,88.94999694824219
190324,PM,2012-12-05,88.52999877929688
190325,PM,2012-12-06,88.66999816894531
190326,PM,2012-12-07,89.47000122070312
190327,PM,2012-12-10,89.06999969482422
190328,PM,2012-12-11,88.45999908447266
190329,PM,2012-12-12,88.77999877929688
190330,PM,2012-12-13,88.19999694824219
190331,PM,2012-12-14,87.75
190332,PM,2012-12-17,87.38999938964844
190333,PM,2012-12-18,86.51000213623047
190334,PM,2012-12-19,84.6500015258789
190335,PM,2012-12-20,85.5
190336,PM,2012-12-21,84.94999694824219
190337,PM,2012-12-24,83.73999786376953
190338,PM,2012-12-26,82.94999694824219
190339,PM,2012-12-27,83.7699966430664
190340,PM,2012-12-28,82.6500015258789
190341,PM,2012-12-31,83.63999938964844
190342,PM,2013-01-02,86.73999786376953
190343,PM,2013-01-03,85.86000061035156
190344,PM,2013-01-04,86.5199966430664
190345,PM,2013-01-07,86.25
190346,PM,2013-01-08,86.08999633789062
190347,PM,2013-01-09,85.83000183105469
190348,PM,2013-01-10,87.29000091552734
190349,PM,2013-01-11,89.2300033569336
190350,PM,2013-01-14,89.06999969482422
190351,PM,2013-01-15,88.91999816894531
190352,PM,2013-01-16,88.33999633789062
190353,PM,2013-01-17,89.13999938964844
190354,PM,2013-01-18,89.9800033569336
190355,PM,2013-01-22,90.02999877929688
190356,PM,2013-01-23,88.83999633789062
190357,PM,2013-01-24,89.76000213623047
190358,PM,2013-01-25,89.41999816894531
190359,PM,2013-01-28,89.0
190360,PM,2013-01-29,88.91000366210938
190361,PM,2013-01-30,87.6500015258789
190362,PM,2013-01-31,88.16000366210938
190363,PM,2013-02-01,88.12999725341797
190364,PM,2013-02-04,87.33000183105469
190365,PM,2013-02-05,87.95999908447266
190366,PM,2013-02-06,87.69000244140625
190367,PM,2013-02-07,89.81999969482422
190368,PM,2013-02-08,90.4499969482422
190369,PM,2013-02-11,90.3499984741211
190370,PM,2013-02-12,90.13999938964844
190371,PM,2013-02-13,90.98999786376952
190372,PM,2013-02-14,90.01000213623047
190373,PM,2013-02-15,89.98999786376953
190374,PM,2013-02-19,91.30999755859376
190375,PM,2013-02-20,92.08999633789062
190376,PM,2013-02-21,93.12999725341795
190377,PM,2013-02-22,93.41999816894533
190378,PM,2013-02-25,91.55999755859376
190379,PM,2013-02-26,91.5999984741211
190380,PM,2013-02-27,91.43000030517578
190381,PM,2013-02-28,91.75
190382,PM,2013-03-01,91.44000244140624
190383,PM,2013-03-04,92.36000061035156
190384,PM,2013-03-05,92.27999877929688
190385,PM,2013-03-06,91.5999984741211
190386,PM,2013-03-07,91.80999755859376
190387,PM,2013-03-08,91.11000061035156
190388,PM,2013-03-11,91.20999908447266
190389,PM,2013-03-12,90.88999938964844
190390,PM,2013-03-13,90.5500030517578
190391,PM,2013-03-14,91.30999755859376
190392,PM,2013-03-15,91.37000274658205
190393,PM,2013-03-18,90.36000061035156
190394,PM,2013-03-19,90.80999755859376
190395,PM,2013-03-20,91.41999816894533
190396,PM,2013-03-21,91.0500030517578
190397,PM,2013-03-22,91.62000274658205
190398,PM,2013-03-25,91.98999786376952
190399,PM,2013-03-26,91.76000213623048
190400,PM,2013-03-27,92.0
190401,PM,2013-03-28,92.70999908447266
190402,PM,2013-04-01,92.77999877929688
190403,PM,2013-04-02,94.41000366210938
190404,PM,2013-04-03,94.36000061035156
190405,PM,2013-04-04,94.52999877929688
190406,PM,2013-04-05,92.72000122070312
190407,PM,2013-04-08,94.44000244140624
190408,PM,2013-04-09,94.54000091552734
190409,PM,2013-04-10,95.26000213623048
190410,PM,2013-04-11,95.5999984741211
190411,PM,2013-04-12,96.44000244140624
190412,PM,2013-04-15,94.11000061035156
190413,PM,2013-04-16,94.97000122070312
190414,PM,2013-04-17,94.04000091552734
190415,PM,2013-04-18,91.69000244140624
190416,PM,2013-04-19,91.9499969482422
190417,PM,2013-04-22,92.81999969482422
190418,PM,2013-04-23,93.5999984741211
190419,PM,2013-04-24,94.0500030517578
190420,PM,2013-04-25,94.63999938964844
190421,PM,2013-04-26,95.30999755859376
190422,PM,2013-04-29,95.95999908447266
190423,PM,2013-04-30,95.58999633789062
190424,PM,2013-05-01,95.66999816894533
190425,PM,2013-05-02,95.01000213623048
190426,PM,2013-05-03,94.26000213623048
190427,PM,2013-05-06,93.11000061035156
190428,PM,2013-05-07,93.61000061035156
190429,PM,2013-05-08,94.51000213623048
190430,PM,2013-05-09,93.70999908447266
190431,PM,2013-05-10,93.31999969482422
190432,PM,2013-05-13,94.04000091552734
190433,PM,2013-05-14,94.95999908447266
190434,PM,2013-05-15,96.3000030517578
190435,PM,2013-05-16,95.44000244140624
190436,PM,2013-05-17,95.68000030517578
190437,PM,2013-05-20,95.0
190438,PM,2013-05-21,94.4000015258789
190439,PM,2013-05-22,93.97000122070312
190440,PM,2013-05-23,94.30999755859376
190441,PM,2013-05-24,94.12000274658205
190442,PM,2013-05-28,93.36000061035156
190443,PM,2013-05-29,92.25
190444,PM,2013-05-30,92.41999816894533
190445,PM,2013-05-31,90.91000366210938
190446,PM,2013-06-03,92.37999725341795
190447,PM,2013-06-04,91.88999938964844
190448,PM,2013-06-05,90.47000122070312
190449,PM,2013-06-06,92.0
190450,PM,2013-06-07,92.08999633789062
190451,PM,2013-06-10,91.62999725341795
190452,PM,2013-06-11,91.2300033569336
190453,PM,2013-06-12,91.6500015258789
190454,PM,2013-06-13,92.58000183105467
190455,PM,2013-06-14,92.12000274658205
190456,PM,2013-06-17,92.47000122070312
190457,PM,2013-06-18,92.6500015258789
190458,PM,2013-06-19,90.26000213623048
190459,PM,2013-06-20,86.62999725341797
190460,PM,2013-06-21,87.45999908447266
190461,PM,2013-06-24,86.8499984741211
190462,PM,2013-06-25,86.5
190463,PM,2013-06-26,87.54000091552734
190464,PM,2013-06-27,87.77999877929688
190465,PM,2013-06-28,86.62000274658203
190466,PM,2013-07-01,87.52999877929688
190467,PM,2013-07-02,87.55999755859375
190468,PM,2013-07-03,87.75
190469,PM,2013-07-05,87.51000213623047
190470,PM,2013-07-08,88.56999969482422
190471,PM,2013-07-09,89.18000030517578
190472,PM,2013-07-10,88.43000030517578
190473,PM,2013-07-11,90.33999633789062
190474,PM,2013-07-12,89.69999694824219
190475,PM,2013-07-15,89.61000061035156
190476,PM,2013-07-16,89.94999694824219
190477,PM,2013-07-17,89.70999908447266
190478,PM,2013-07-18,89.25
190479,PM,2013-07-19,88.61000061035156
190480,PM,2013-07-22,89.2300033569336
190481,PM,2013-07-23,88.77999877929688
190482,PM,2013-07-24,88.54000091552734
190483,PM,2013-07-25,89.22000122070312
190484,PM,2013-07-26,88.87999725341797
190485,PM,2013-07-29,88.66999816894531
190486,PM,2013-07-30,89.16999816894531
190487,PM,2013-07-31,89.18000030517578
190488,PM,2013-08-01,89.70999908447266
190489,PM,2013-08-02,89.58999633789062
190490,PM,2013-08-05,89.22000122070312
190491,PM,2013-08-06,88.7699966430664
190492,PM,2013-08-07,88.20999908447266
190493,PM,2013-08-08,89.36000061035156
190494,PM,2013-08-09,88.69999694824219
190495,PM,2013-08-12,88.30000305175781
190496,PM,2013-08-13,88.33000183105469
190497,PM,2013-08-14,88.18000030517578
190498,PM,2013-08-15,87.13999938964844
190499,PM,2013-08-16,85.75
190500,PM,2013-08-19,85.16000366210938
190501,PM,2013-08-20,84.20999908447266
190502,PM,2013-08-21,83.7699966430664
190503,PM,2013-08-22,84.16999816894531
190504,PM,2013-08-23,85.37000274658203
190505,PM,2013-08-26,84.41000366210938
190506,PM,2013-08-27,84.11000061035156
190507,PM,2013-08-28,82.94999694824219
190508,PM,2013-08-29,83.87999725341797
190509,PM,2013-08-30,83.44000244140625
190510,PM,2013-09-03,83.4000015258789
190511,PM,2013-09-04,83.8499984741211
190512,PM,2013-09-05,84.0999984741211
190513,PM,2013-09-06,84.19000244140625
190514,PM,2013-09-09,84.51000213623047
190515,PM,2013-09-10,84.2300033569336
190516,PM,2013-09-11,86.55999755859375
190517,PM,2013-09-12,86.27999877929688
190518,PM,2013-09-13,87.77999877929688
190519,PM,2013-09-16,87.8499984741211
190520,PM,2013-09-17,88.22000122070312
190521,PM,2013-09-18,89.94999694824219
190522,PM,2013-09-19,90.54000091552734
190523,PM,2013-09-20,90.47000122070312
190524,PM,2013-09-23,89.75
190525,PM,2013-09-24,87.41000366210938
190526,PM,2013-09-25,86.91000366210938
190527,PM,2013-09-26,87.69000244140625
190528,PM,2013-09-27,87.33000183105469
190529,PM,2013-09-30,86.58999633789062
190530,PM,2013-10-01,87.37000274658203
190531,PM,2013-10-02,87.72000122070312
190532,PM,2013-10-03,87.48999786376953
190533,PM,2013-10-04,87.04000091552734
190534,PM,2013-10-07,86.58000183105469
190535,PM,2013-10-08,85.94000244140625
190536,PM,2013-10-09,84.16000366210938
190537,PM,2013-10-10,86.16000366210938
190538,PM,2013-10-11,85.02999877929688
190539,PM,2013-10-14,86.69000244140625
190540,PM,2013-10-15,85.5
190541,PM,2013-10-16,86.08999633789062
190542,PM,2013-10-17,86.88999938964844
190543,PM,2013-10-18,86.93000030517578
190544,PM,2013-10-21,86.8499984741211
190545,PM,2013-10-22,87.77999877929688
190546,PM,2013-10-23,88.12000274658203
190547,PM,2013-10-24,88.18000030517578
190548,PM,2013-10-25,88.5999984741211
190549,PM,2013-10-28,89.9000015258789
190550,PM,2013-10-29,90.36000061035156
190551,PM,2013-10-30,89.33999633789062
190552,PM,2013-10-31,89.12000274658203
190553,PM,2013-11-01,89.76000213623047
190554,PM,2013-11-04,90.25
190555,PM,2013-11-05,90.12999725341795
190556,PM,2013-11-06,91.01000213623048
190557,PM,2013-11-07,89.97000122070312
190558,PM,2013-11-08,89.41000366210938
190559,PM,2013-11-11,89.7300033569336
190560,PM,2013-11-12,89.75
190561,PM,2013-11-13,90.62000274658205
190562,PM,2013-11-14,90.6999969482422
190563,PM,2013-11-15,91.36000061035156
190564,PM,2013-11-18,91.63999938964844
190565,PM,2013-11-19,91.47000122070312
190566,PM,2013-11-20,89.30000305175781
190567,PM,2013-11-21,86.5999984741211
190568,PM,2013-11-22,86.94999694824219
190569,PM,2013-11-25,86.29000091552734
190570,PM,2013-11-26,85.4800033569336
190571,PM,2013-11-27,85.5
190572,PM,2013-11-29,85.54000091552734
190573,PM,2013-12-02,85.06999969482422
190574,PM,2013-12-03,85.76000213623047
190575,PM,2013-12-04,85.91000366210938
190576,PM,2013-12-05,85.51000213623047
190577,PM,2013-12-06,85.83000183105469
190578,PM,2013-12-09,86.3499984741211
190579,PM,2013-12-10,85.79000091552734
190580,PM,2013-12-11,85.91999816894531
190581,PM,2013-12-12,85.31999969482422
190582,PM,2013-12-13,85.23999786376953
190583,PM,2013-12-16,84.75
190584,PM,2013-12-17,84.6500015258789
190585,PM,2013-12-18,85.4800033569336
190586,PM,2013-12-19,85.4800033569336
190587,PM,2013-12-20,85.5199966430664
190588,PM,2013-12-23,85.25
190589,PM,2013-12-24,85.43000030517578
190590,PM,2013-12-26,86.01000213623047
190591,PM,2013-12-27,86.73999786376953
190592,PM,2013-12-30,86.5999984741211
190593,PM,2013-12-31,87.12999725341797
190594,PM,2014-01-02,86.0199966430664
190595,PM,2014-01-03,85.52999877929688
190596,PM,2014-01-06,84.93000030517578
190597,PM,2014-01-07,84.68000030517578
190598,PM,2014-01-08,83.2699966430664
190599,PM,2014-01-09,83.30999755859375
190600,PM,2014-01-10,82.56999969482422
190601,PM,2014-01-13,82.44999694824219
190602,PM,2014-01-14,82.44999694824219
190603,PM,2014-01-15,83.08000183105469
190604,PM,2014-01-16,84.5199966430664
190605,PM,2014-01-17,83.33000183105469
190606,PM,2014-01-21,83.98999786376953
190607,PM,2014-01-22,84.19000244140625
190608,PM,2014-01-23,83.54000091552734
190609,PM,2014-01-24,81.5
190610,PM,2014-01-27,80.77999877929688
190611,PM,2014-01-28,80.80999755859375
190612,PM,2014-01-29,79.44000244140625
190613,PM,2014-01-30,79.08999633789062
190614,PM,2014-01-31,78.13999938964844
190615,PM,2014-02-03,75.38999938964844
190616,PM,2014-02-04,76.87999725341797
190617,PM,2014-02-05,76.9000015258789
190618,PM,2014-02-06,78.11000061035156
190619,PM,2014-02-07,80.25
190620,PM,2014-02-10,78.80999755859375
190621,PM,2014-02-11,79.45999908447266
190622,PM,2014-02-12,78.44000244140625
190623,PM,2014-02-13,79.23999786376953
190624,PM,2014-02-14,80.38999938964844
190625,PM,2014-02-18,80.01000213623047
190626,PM,2014-02-19,79.5999984741211
190627,PM,2014-02-20,79.70999908447266
190628,PM,2014-02-21,78.97000122070312
190629,PM,2014-02-24,79.16999816894531
190630,PM,2014-02-25,79.93000030517578
190631,PM,2014-02-26,79.5
190632,PM,2014-02-27,80.77999877929688
190633,PM,2014-02-28,80.91000366210938
190634,PM,2014-03-03,80.44999694824219
190635,PM,2014-03-04,81.58000183105469
190636,PM,2014-03-05,81.06999969482422
190637,PM,2014-03-06,80.91000366210938
190638,PM,2014-03-07,80.33999633789062
190639,PM,2014-03-10,80.43000030517578
190640,PM,2014-03-11,79.5199966430664
190641,PM,2014-03-12,79.16999816894531
190642,PM,2014-03-13,79.2300033569336
190643,PM,2014-03-14,79.88999938964844
190644,PM,2014-03-17,80.27999877929688
190645,PM,2014-03-18,80.47000122070312
190646,PM,2014-03-19,79.66000366210938
190647,PM,2014-03-20,80.43000030517578
190648,PM,2014-03-21,81.0
190649,PM,2014-03-24,80.41999816894531
190650,PM,2014-03-25,80.19999694824219
190651,PM,2014-03-26,80.41999816894531
190652,PM,2014-03-27,80.06999969482422
190653,PM,2014-03-28,81.0199966430664
190654,PM,2014-03-31,81.87000274658203
190655,PM,2014-04-01,82.20999908447266
190656,PM,2014-04-02,82.45999908447266
190657,PM,2014-04-03,82.27999877929688
190658,PM,2014-04-04,82.80999755859375
190659,PM,2014-04-07,82.88999938964844
190660,PM,2014-04-08,83.81999969482422
190661,PM,2014-04-09,83.87999725341797
190662,PM,2014-04-10,83.5199966430664
190663,PM,2014-04-11,83.13999938964844
190664,PM,2014-04-14,84.16999816894531
190665,PM,2014-04-15,84.37999725341797
190666,PM,2014-04-16,84.79000091552734
190667,PM,2014-04-17,83.1500015258789
190668,PM,2014-04-21,83.5
190669,PM,2014-04-22,83.54000091552734
190670,PM,2014-04-23,83.3499984741211
190671,PM,2014-04-24,83.48999786376953
190672,PM,2014-04-25,84.11000061035156
190673,PM,2014-04-28,84.9800033569336
190674,PM,2014-04-29,85.19000244140625
190675,PM,2014-04-30,85.43000030517578
190676,PM,2014-05-01,85.72000122070312
190677,PM,2014-05-02,85.37999725341797
190678,PM,2014-05-05,85.33999633789062
190679,PM,2014-05-06,85.27999877929688
190680,PM,2014-05-07,85.80000305175781
190681,PM,2014-05-08,86.20999908447266
190682,PM,2014-05-09,86.4000015258789
190683,PM,2014-05-12,86.12999725341797
190684,PM,2014-05-13,85.93000030517578
190685,PM,2014-05-14,85.75
190686,PM,2014-05-15,85.33000183105469
190687,PM,2014-05-16,85.7699966430664
190688,PM,2014-05-19,85.73999786376953
190689,PM,2014-05-20,85.22000122070312
190690,PM,2014-05-21,86.1500015258789
190691,PM,2014-05-22,86.29000091552734
190692,PM,2014-05-23,86.56999969482422
190693,PM,2014-05-27,86.91000366210938
190694,PM,2014-05-28,87.3499984741211
190695,PM,2014-05-29,88.37000274658203
190696,PM,2014-05-30,88.54000091552734
190697,PM,2014-06-02,88.31999969482422
190698,PM,2014-06-03,87.88999938964844
190699,PM,2014-06-04,87.97000122070312
190700,PM,2014-06-05,87.9000015258789
190701,PM,2014-06-06,88.33000183105469
190702,PM,2014-06-09,88.33000183105469
190703,PM,2014-06-10,88.38999938964844
190704,PM,2014-06-11,88.44000244140625
190705,PM,2014-06-12,88.23999786376953
190706,PM,2014-06-13,88.44999694824219
190707,PM,2014-06-16,89.02999877929688
190708,PM,2014-06-17,88.73999786376953
190709,PM,2014-06-18,89.87999725341797
190710,PM,2014-06-19,91.33999633789062
190711,PM,2014-06-20,91.13999938964844
190712,PM,2014-06-23,90.43000030517578
190713,PM,2014-06-24,89.37000274658203
190714,PM,2014-06-25,88.88999938964844
190715,PM,2014-06-26,86.48999786376953
190716,PM,2014-06-27,84.8499984741211
190717,PM,2014-06-30,84.30999755859375
190718,PM,2014-07-01,84.20999908447266
190719,PM,2014-07-02,84.86000061035156
190720,PM,2014-07-03,85.69000244140625
190721,PM,2014-07-07,86.08000183105469
190722,PM,2014-07-08,86.29000091552734
190723,PM,2014-07-09,86.02999877929688
190724,PM,2014-07-10,84.9000015258789
190725,PM,2014-07-11,85.41000366210938
190726,PM,2014-07-14,85.94999694824219
190727,PM,2014-07-15,84.58999633789062
190728,PM,2014-07-16,84.69999694824219
190729,PM,2014-07-17,84.55000305175781
190730,PM,2014-07-18,86.0199966430664
190731,PM,2014-07-21,85.56999969482422
190732,PM,2014-07-22,85.37999725341797
190733,PM,2014-07-23,85.08000183105469
190734,PM,2014-07-24,85.54000091552734
190735,PM,2014-07-25,84.8499984741211
190736,PM,2014-07-28,84.4800033569336
190737,PM,2014-07-29,84.6500015258789
190738,PM,2014-07-30,83.19000244140625
190739,PM,2014-07-31,82.01000213623047
190740,PM,2014-08-01,81.9000015258789
190741,PM,2014-08-04,82.12999725341797
190742,PM,2014-08-05,81.58000183105469
190743,PM,2014-08-06,83.4800033569336
190744,PM,2014-08-07,82.70999908447266
190745,PM,2014-08-08,83.83999633789062
190746,PM,2014-08-11,84.3499984741211
190747,PM,2014-08-12,84.18000030517578
190748,PM,2014-08-13,84.47000122070312
190749,PM,2014-08-14,84.93000030517578
190750,PM,2014-08-15,84.5
190751,PM,2014-08-18,84.98999786376953
190752,PM,2014-08-19,85.37999725341797
190753,PM,2014-08-20,85.08999633789062
190754,PM,2014-08-21,85.1500015258789
190755,PM,2014-08-22,84.33999633789062
190756,PM,2014-08-25,85.19000244140625
190757,PM,2014-08-26,85.26000213623047
190758,PM,2014-08-27,85.25
190759,PM,2014-08-28,85.26000213623047
190760,PM,2014-08-29,85.58000183105469
190761,PM,2014-09-02,85.48999786376953
190762,PM,2014-09-03,85.4000015258789
190763,PM,2014-09-04,84.98999786376953
190764,PM,2014-09-05,85.44999694824219
190765,PM,2014-09-08,84.0
190766,PM,2014-09-09,83.83000183105469
190767,PM,2014-09-10,84.19000244140625
190768,PM,2014-09-11,84.5
190769,PM,2014-09-12,84.0199966430664
190770,PM,2014-09-15,84.19999694824219
190771,PM,2014-09-16,84.81999969482422
190772,PM,2014-09-17,84.9000015258789
190773,PM,2014-09-18,84.72000122070312
190774,PM,2014-09-19,85.55000305175781
190775,PM,2014-09-22,86.05000305175781
190776,PM,2014-09-23,83.66000366210938
190777,PM,2014-09-24,84.44999694824219
190778,PM,2014-09-25,83.69999694824219
190779,PM,2014-09-26,83.2300033569336
190780,PM,2014-09-29,82.66000366210938
190781,PM,2014-09-30,83.4000015258789
190782,PM,2014-10-01,83.47000122070312
190783,PM,2014-10-02,84.20999908447266
190784,PM,2014-10-03,84.51000213623047
190785,PM,2014-10-06,84.56999969482422
190786,PM,2014-10-07,83.9800033569336
190787,PM,2014-10-08,85.05999755859375
190788,PM,2014-10-09,83.91999816894531
190789,PM,2014-10-10,84.27999877929688
190790,PM,2014-10-13,84.06999969482422
190791,PM,2014-10-14,83.69000244140625
190792,PM,2014-10-15,83.58000183105469
190793,PM,2014-10-16,85.26000213623047
190794,PM,2014-10-17,86.0
190795,PM,2014-10-20,86.93000030517578
190796,PM,2014-10-21,87.44999694824219
190797,PM,2014-10-22,87.5999984741211
190798,PM,2014-10-23,87.62000274658203
190799,PM,2014-10-24,88.05999755859375
190800,PM,2014-10-27,88.04000091552734
190801,PM,2014-10-28,88.2699966430664
190802,PM,2014-10-29,87.91000366210938
190803,PM,2014-10-30,88.3499984741211
190804,PM,2014-10-31,89.01000213623047
190805,PM,2014-11-03,89.19000244140625
190806,PM,2014-11-04,89.44999694824219
190807,PM,2014-11-05,89.9000015258789
190808,PM,2014-11-06,87.5
190809,PM,2014-11-07,88.12000274658203
190810,PM,2014-11-10,88.41999816894531
190811,PM,2014-11-11,88.08999633789062
190812,PM,2014-11-12,87.9000015258789
190813,PM,2014-11-13,87.86000061035156
190814,PM,2014-11-14,86.27999877929688
190815,PM,2014-11-17,87.30000305175781
190816,PM,2014-11-18,87.12999725341797
190817,PM,2014-11-19,86.83000183105469
190818,PM,2014-11-20,85.80999755859375
190819,PM,2014-11-21,87.0
190820,PM,2014-11-24,86.5
190821,PM,2014-11-25,86.30000305175781
190822,PM,2014-11-26,86.5999984741211
190823,PM,2014-11-28,86.93000030517578
190824,PM,2014-12-01,86.5
190825,PM,2014-12-02,87.38999938964844
190826,PM,2014-12-03,87.6500015258789
190827,PM,2014-12-04,87.1500015258789
190828,PM,2014-12-05,87.13999938964844
190829,PM,2014-12-08,86.79000091552734
190830,PM,2014-12-09,86.55999755859375
190831,PM,2014-12-10,85.5999984741211
190832,PM,2014-12-11,85.97000122070312
190833,PM,2014-12-12,84.41999816894531
190834,PM,2014-12-15,82.44999694824219
190835,PM,2014-12-16,81.38999938964844
190836,PM,2014-12-17,81.8499984741211
190837,PM,2014-12-18,84.0199966430664
190838,PM,2014-12-19,83.05000305175781
190839,PM,2014-12-22,82.97000122070312
190840,PM,2014-12-23,83.30000305175781
190841,PM,2014-12-24,83.1500015258789
190842,PM,2014-12-26,83.33999633789062
190843,PM,2014-12-29,83.19999694824219
190844,PM,2014-12-30,82.5
190845,PM,2014-12-31,81.44999694824219
190846,PM,2015-01-02,81.0199966430664
190847,PM,2015-01-05,80.41000366210938
190848,PM,2015-01-06,81.0999984741211
190849,PM,2015-01-07,81.70999908447266
190850,PM,2015-01-08,82.94000244140625
190851,PM,2015-01-09,82.72000122070312
190852,PM,2015-01-12,83.05000305175781
190853,PM,2015-01-13,83.0999984741211
190854,PM,2015-01-14,83.41999816894531
190855,PM,2015-01-15,82.81999969482422
190856,PM,2015-01-16,82.69999694824219
190857,PM,2015-01-20,83.58000183105469
190858,PM,2015-01-21,84.55000305175781
190859,PM,2015-01-22,85.16000366210938
190860,PM,2015-01-23,82.81999969482422
190861,PM,2015-01-26,83.05000305175781
190862,PM,2015-01-27,81.5999984741211
190863,PM,2015-01-28,80.58000183105469
190864,PM,2015-01-29,81.22000122070312
190865,PM,2015-01-30,80.23999786376953
190866,PM,2015-02-02,81.62999725341797
190867,PM,2015-02-03,82.23999786376953
190868,PM,2015-02-04,82.08000183105469
190869,PM,2015-02-05,82.56999969482422
190870,PM,2015-02-06,81.2699966430664
190871,PM,2015-02-09,80.83000183105469
190872,PM,2015-02-10,81.08000183105469
190873,PM,2015-02-11,82.4800033569336
190874,PM,2015-02-12,83.69000244140625
190875,PM,2015-02-13,82.87000274658203
190876,PM,2015-02-17,82.70999908447266
190877,PM,2015-02-18,83.0
190878,PM,2015-02-19,82.62000274658203
190879,PM,2015-02-20,83.04000091552734
190880,PM,2015-02-23,82.88999938964844
190881,PM,2015-02-24,83.51000213623047
190882,PM,2015-02-25,83.47000122070312
190883,PM,2015-02-26,82.80000305175781
190884,PM,2015-02-27,82.95999908447266
190885,PM,2015-03-02,82.94999694824219
190886,PM,2015-03-03,82.69999694824219
190887,PM,2015-03-04,82.16999816894531
190888,PM,2015-03-05,81.70999908447266
190889,PM,2015-03-06,80.05000305175781
190890,PM,2015-03-09,80.44999694824219
190891,PM,2015-03-10,79.25
190892,PM,2015-03-11,77.81999969482422
190893,PM,2015-03-12,78.7300033569336
190894,PM,2015-03-13,77.6500015258789
190895,PM,2015-03-16,77.88999938964844
190896,PM,2015-03-17,77.88999938964844
190897,PM,2015-03-18,78.55999755859375
190898,PM,2015-03-19,78.86000061035156
190899,PM,2015-03-20,79.44999694824219
190900,PM,2015-03-23,79.86000061035156
190901,PM,2015-03-24,77.52999877929688
190902,PM,2015-03-25,76.69999694824219
190903,PM,2015-03-26,76.33999633789062
190904,PM,2015-03-27,76.79000091552734
190905,PM,2015-03-30,76.86000061035156
190906,PM,2015-03-31,75.33000183105469
190907,PM,2015-04-01,76.06999969482422
190908,PM,2015-04-02,77.26000213623047
190909,PM,2015-04-06,78.19999694824219
190910,PM,2015-04-07,77.73999786376953
190911,PM,2015-04-08,77.23999786376953
190912,PM,2015-04-09,77.86000061035156
190913,PM,2015-04-10,77.9000015258789
190914,PM,2015-04-13,77.38999938964844
190915,PM,2015-04-14,78.11000061035156
190916,PM,2015-04-15,78.12999725341797
190917,PM,2015-04-16,84.95999908447266
190918,PM,2015-04-17,85.26000213623047
190919,PM,2015-04-20,84.9800033569336
190920,PM,2015-04-21,84.05000305175781
190921,PM,2015-04-22,83.69000244140625
190922,PM,2015-04-23,83.55000305175781
190923,PM,2015-04-24,82.75
190924,PM,2015-04-27,82.08999633789062
190925,PM,2015-04-28,82.87999725341797
190926,PM,2015-04-29,82.7300033569336
190927,PM,2015-04-30,83.47000122070312
190928,PM,2015-05-01,83.38999938964844
190929,PM,2015-05-04,83.20999908447266
190930,PM,2015-05-05,82.80999755859375
190931,PM,2015-05-06,83.87000274658203
190932,PM,2015-05-07,84.01000213623047
190933,PM,2015-05-08,85.19000244140625
190934,PM,2015-05-11,84.12999725341797
190935,PM,2015-05-12,84.12999725341797
190936,PM,2015-05-13,84.52999877929688
190937,PM,2015-05-14,86.79000091552734
190938,PM,2015-05-15,86.56999969482422
190939,PM,2015-05-18,86.02999877929688
190940,PM,2015-05-19,85.66000366210938
190941,PM,2015-05-20,85.41000366210938
190942,PM,2015-05-21,85.13999938964844
190943,PM,2015-05-22,84.1500015258789
190944,PM,2015-05-26,83.72000122070312
190945,PM,2015-05-27,84.22000122070312
190946,PM,2015-05-28,84.26000213623047
190947,PM,2015-05-29,83.06999969482422
190948,PM,2015-06-01,83.19000244140625
190949,PM,2015-06-02,82.94999694824219
190950,PM,2015-06-03,82.41999816894531
190951,PM,2015-06-04,81.83000183105469
190952,PM,2015-06-05,79.69999694824219
190953,PM,2015-06-08,80.1500015258789
190954,PM,2015-06-09,80.75
190955,PM,2015-06-10,82.29000091552734
190956,PM,2015-06-11,82.25
190957,PM,2015-06-12,81.86000061035156
190958,PM,2015-06-15,81.2699966430664
190959,PM,2015-06-16,81.81999969482422
190960,PM,2015-06-17,81.83000183105469
190961,PM,2015-06-18,83.11000061035156
190962,PM,2015-06-19,82.66000366210938
190963,PM,2015-06-22,83.12999725341797
190964,PM,2015-06-23,81.36000061035156
190965,PM,2015-06-24,80.80999755859375
190966,PM,2015-06-25,81.30000305175781
190967,PM,2015-06-26,81.3499984741211
190968,PM,2015-06-29,80.12000274658203
190969,PM,2015-06-30,80.16999816894531
190970,PM,2015-07-01,81.30000305175781
190971,PM,2015-07-02,81.16999816894531
190972,PM,2015-07-06,81.19999694824219
190973,PM,2015-07-07,82.44000244140625
190974,PM,2015-07-08,81.56999969482422
190975,PM,2015-07-09,81.23999786376953
190976,PM,2015-07-10,82.16000366210938
190977,PM,2015-07-13,82.37999725341797
190978,PM,2015-07-14,82.68000030517578
190979,PM,2015-07-15,82.66999816894531
190980,PM,2015-07-16,85.29000091552734
190981,PM,2015-07-17,85.83000183105469
190982,PM,2015-07-20,85.61000061035156
190983,PM,2015-07-21,85.54000091552734
190984,PM,2015-07-22,85.5199966430664
190985,PM,2015-07-23,85.43000030517578
190986,PM,2015-07-24,84.6500015258789
190987,PM,2015-07-27,85.52999877929688
190988,PM,2015-07-28,85.5999984741211
190989,PM,2015-07-29,85.44999694824219
190990,PM,2015-07-30,85.38999938964844
190991,PM,2015-07-31,85.52999877929688
190992,PM,2015-08-03,85.66000366210938
190993,PM,2015-08-04,85.83000183105469
190994,PM,2015-08-05,85.88999938964844
190995,PM,2015-08-06,85.76000213623047
190996,PM,2015-08-07,85.08999633789062
190997,PM,2015-08-10,85.87000274658203
190998,PM,2015-08-11,85.47000122070312
190999,PM,2015-08-12,85.63999938964844
191000,PM,2015-08-13,84.66000366210938
191001,PM,2015-08-14,84.26000213623047
191002,PM,2015-08-17,84.30000305175781
191003,PM,2015-08-18,84.0199966430664
191004,PM,2015-08-19,83.73999786376953
191005,PM,2015-08-20,83.08000183105469
191006,PM,2015-08-21,80.9800033569336
191007,PM,2015-08-24,78.33999633789062
191008,PM,2015-08-25,77.38999938964844
191009,PM,2015-08-26,79.75
191010,PM,2015-08-27,80.77999877929688
191011,PM,2015-08-28,80.3499984741211
191012,PM,2015-08-31,79.80000305175781
191013,PM,2015-09-01,77.77999877929688
191014,PM,2015-09-02,78.69999694824219
191015,PM,2015-09-03,79.44999694824219
191016,PM,2015-09-04,77.29000091552734
191017,PM,2015-09-08,79.76000213623047
191018,PM,2015-09-09,78.2699966430664
191019,PM,2015-09-10,78.87000274658203
191020,PM,2015-09-11,79.47000122070312
191021,PM,2015-09-14,79.3499984741211
191022,PM,2015-09-15,80.80999755859375
191023,PM,2015-09-16,82.0999984741211
191024,PM,2015-09-17,82.08000183105469
191025,PM,2015-09-18,81.22000122070312
191026,PM,2015-09-21,82.12000274658203
191027,PM,2015-09-22,80.7699966430664
191028,PM,2015-09-23,80.43000030517578
191029,PM,2015-09-24,80.41000366210938
191030,PM,2015-09-25,80.5999984741211
191031,PM,2015-09-28,78.91000366210938
191032,PM,2015-09-29,78.63999938964844
191033,PM,2015-09-30,79.33000183105469
191034,PM,2015-10-01,79.45999908447266
191035,PM,2015-10-02,79.94999694824219
191036,PM,2015-10-05,81.70999908447266
191037,PM,2015-10-06,81.48999786376953
191038,PM,2015-10-07,82.66999816894531
191039,PM,2015-10-08,84.1500015258789
191040,PM,2015-10-09,84.06999969482422
191041,PM,2015-10-12,84.66000366210938
191042,PM,2015-10-13,84.41000366210938
191043,PM,2015-10-14,84.4800033569336
191044,PM,2015-10-15,86.06999969482422
191045,PM,2015-10-16,87.77999877929688
191046,PM,2015-10-19,88.41999816894531
191047,PM,2015-10-20,88.72000122070312
191048,PM,2015-10-21,88.9800033569336
191049,PM,2015-10-22,89.55000305175781
191050,PM,2015-10-23,89.62999725341797
191051,PM,2015-10-26,89.69999694824219
191052,PM,2015-10-27,88.81999969482422
191053,PM,2015-10-28,89.4000015258789
191054,PM,2015-10-29,89.26000213623047
191055,PM,2015-10-30,88.4000015258789
191056,PM,2015-11-02,88.80999755859375
191057,PM,2015-11-03,88.33999633789062
191058,PM,2015-11-04,88.06999969482422
191059,PM,2015-11-05,88.16000366210938
191060,PM,2015-11-06,86.37000274658203
191061,PM,2015-11-09,85.25
191062,PM,2015-11-10,84.95999908447266
191063,PM,2015-11-11,85.05000305175781
191064,PM,2015-11-12,84.0199966430664
191065,PM,2015-11-13,83.4000015258789
191066,PM,2015-11-16,84.3499984741211
191067,PM,2015-11-17,83.83999633789062
191068,PM,2015-11-18,85.43000030517578
191069,PM,2015-11-19,86.25
191070,PM,2015-11-20,85.98999786376953
191071,PM,2015-11-23,86.58999633789062
191072,PM,2015-11-24,86.9000015258789
191073,PM,2015-11-25,87.16999816894531
191074,PM,2015-11-27,87.41999816894531
191075,PM,2015-11-30,87.38999938964844
191076,PM,2015-12-01,87.77999877929688
191077,PM,2015-12-02,87.30000305175781
191078,PM,2015-12-03,87.33999633789062
191079,PM,2015-12-04,89.69999694824219
191080,PM,2015-12-07,88.79000091552734
191081,PM,2015-12-08,88.7699966430664
191082,PM,2015-12-09,88.0199966430664
191083,PM,2015-12-10,87.7300033569336
191084,PM,2015-12-11,86.31999969482422
191085,PM,2015-12-14,87.16000366210938
191086,PM,2015-12-15,87.83999633789062
191087,PM,2015-12-16,90.1500015258789
191088,PM,2015-12-17,89.08000183105469
191089,PM,2015-12-18,86.91999816894531
191090,PM,2015-12-21,86.62000274658203
191091,PM,2015-12-22,87.66000366210938
191092,PM,2015-12-23,89.08000183105469
191093,PM,2015-12-24,88.86000061035156
191094,PM,2015-12-28,88.58999633789062
191095,PM,2015-12-29,89.36000061035156
191096,PM,2015-12-30,88.9800033569336
191097,PM,2015-12-31,87.91000366210938
191098,PM,2016-01-04,87.0
191099,PM,2016-01-05,87.87000274658203
191100,PM,2016-01-06,87.8499984741211
191101,PM,2016-01-07,87.25
191102,PM,2016-01-08,86.70999908447266
191103,PM,2016-01-11,89.16999816894531
191104,PM,2016-01-12,89.08999633789062
191105,PM,2016-01-13,88.30999755859375
191106,PM,2016-01-14,87.87999725341797
191107,PM,2016-01-15,86.29000091552734
191108,PM,2016-01-19,87.47000122070312
191109,PM,2016-01-20,85.86000061035156
191110,PM,2016-01-21,85.80000305175781
191111,PM,2016-01-22,86.87000274658203
191112,PM,2016-01-25,86.68000030517578
191113,PM,2016-01-26,87.30999755859375
191114,PM,2016-01-27,88.08999633789062
191115,PM,2016-01-28,89.05999755859375
191116,PM,2016-01-29,90.01000213623047
191117,PM,2016-02-01,89.41000366210938
191118,PM,2016-02-02,89.3499984741211
191119,PM,2016-02-03,89.79000091552734
191120,PM,2016-02-04,89.0999984741211
191121,PM,2016-02-05,89.55000305175781
191122,PM,2016-02-08,89.72000122070312
191123,PM,2016-02-09,90.0199966430664
191124,PM,2016-02-10,89.2300033569336
191125,PM,2016-02-11,88.33999633789062
191126,PM,2016-02-12,89.05999755859375
191127,PM,2016-02-16,90.12000274658205
191128,PM,2016-02-17,91.2300033569336
191129,PM,2016-02-18,91.6500015258789
191130,PM,2016-02-19,91.94000244140624
191131,PM,2016-02-22,92.54000091552734
191132,PM,2016-02-23,92.0500030517578
191133,PM,2016-02-24,91.45999908447266
191134,PM,2016-02-25,92.4499969482422
191135,PM,2016-02-26,91.4499969482422
191136,PM,2016-02-29,91.02999877929688
191137,PM,2016-03-01,91.54000091552734
191138,PM,2016-03-02,91.55999755859376
191139,PM,2016-03-03,93.26000213623048
191140,PM,2016-03-04,94.48999786376952
191141,PM,2016-03-07,93.9000015258789
191142,PM,2016-03-08,94.4499969482422
191143,PM,2016-03-09,96.01000213623048
191144,PM,2016-03-10,96.83999633789062
191145,PM,2016-03-11,96.48999786376952
191146,PM,2016-03-14,96.44000244140624
191147,PM,2016-03-15,96.44000244140624
191148,PM,2016-03-16,97.18000030517578
191149,PM,2016-03-17,98.9000015258789
191150,PM,2016-03-18,98.16999816894533
191151,PM,2016-03-21,98.58999633789062
191152,PM,2016-03-22,96.73999786376952
191153,PM,2016-03-23,97.06999969482422
191154,PM,2016-03-24,97.56999969482422
191155,PM,2016-03-28,97.86000061035156
191156,PM,2016-03-29,98.86000061035156
191157,PM,2016-03-30,98.69000244140624
191158,PM,2016-03-31,98.11000061035156
191159,PM,2016-04-01,99.75
191160,PM,2016-04-04,100.36000061035156
191161,PM,2016-04-05,100.26000213623048
191162,PM,2016-04-06,101.16999816894533
191163,PM,2016-04-07,100.58000183105467
191164,PM,2016-04-08,100.87999725341795
191165,PM,2016-04-11,100.33000183105467
191166,PM,2016-04-12,101.62999725341795
191167,PM,2016-04-13,100.33000183105467
191168,PM,2016-04-14,99.76000213623048
191169,PM,2016-04-15,100.11000061035156
191170,PM,2016-04-18,100.5999984741211
191171,PM,2016-04-19,99.27999877929688
191172,PM,2016-04-20,98.12999725341795
191173,PM,2016-04-21,96.41999816894533
191174,PM,2016-04-22,96.91999816894533
191175,PM,2016-04-25,97.52999877929688
191176,PM,2016-04-26,97.23999786376952
191177,PM,2016-04-27,97.2699966430664
191178,PM,2016-04-28,97.3499984741211
191179,PM,2016-04-29,98.12000274658205
191180,PM,2016-05-02,98.55999755859376
191181,PM,2016-05-03,98.5199966430664
191182,PM,2016-05-04,98.77999877929688
191183,PM,2016-05-05,99.18000030517578
191184,PM,2016-05-06,100.31999969482422
191185,PM,2016-05-09,100.38999938964844
191186,PM,2016-05-10,101.88999938964844
191187,PM,2016-05-11,101.8000030517578
191188,PM,2016-05-12,102.18000030517578
191189,PM,2016-05-13,100.88999938964844
191190,PM,2016-05-16,101.70999908447266
191191,PM,2016-05-17,99.83999633789062
191192,PM,2016-05-18,98.9499969482422
191193,PM,2016-05-19,98.36000061035156
191194,PM,2016-05-20,98.04000091552734
191195,PM,2016-05-23,98.27999877929688
191196,PM,2016-05-24,98.83999633789062
191197,PM,2016-05-25,99.0500030517578
191198,PM,2016-05-26,99.01000213623048
191199,PM,2016-05-27,99.18000030517578
191200,PM,2016-05-31,98.68000030517578
191201,PM,2016-06-01,99.4000015258789
191202,PM,2016-06-02,99.26000213623048
191203,PM,2016-06-03,101.12000274658205
191204,PM,2016-06-06,100.31999969482422
191205,PM,2016-06-07,100.45999908447266
191206,PM,2016-06-08,101.72000122070312
191207,PM,2016-06-09,101.77999877929688
191208,PM,2016-06-10,101.3000030517578
191209,PM,2016-06-13,100.56999969482422
191210,PM,2016-06-14,99.88999938964844
191211,PM,2016-06-15,99.6500015258789
191212,PM,2016-06-16,100.1500015258789
191213,PM,2016-06-17,100.7300033569336
191214,PM,2016-06-20,101.5500030517578
191215,PM,2016-06-21,100.8499984741211
191216,PM,2016-06-22,101.02999877929688
191217,PM,2016-06-23,101.9000015258789
191218,PM,2016-06-24,97.70999908447266
191219,PM,2016-06-27,98.1999969482422
191220,PM,2016-06-28,98.54000091552734
191221,PM,2016-06-29,98.62000274658205
191222,PM,2016-06-30,101.72000122070312
191223,PM,2016-07-01,101.27999877929688
191224,PM,2016-07-05,102.23999786376952
191225,PM,2016-07-06,102.36000061035156
191226,PM,2016-07-07,101.77999877929688
191227,PM,2016-07-08,103.08999633789062
191228,PM,2016-07-11,103.37999725341795
191229,PM,2016-07-12,102.9000015258789
191230,PM,2016-07-13,103.23999786376952
191231,PM,2016-07-14,103.19000244140624
191232,PM,2016-07-15,103.62999725341795
191233,PM,2016-07-18,103.0
191234,PM,2016-07-19,99.88999938964844
191235,PM,2016-07-20,99.6500015258789
191236,PM,2016-07-21,99.41999816894533
191237,PM,2016-07-22,99.83999633789062
191238,PM,2016-07-25,99.70999908447266
191239,PM,2016-07-26,98.95999908447266
191240,PM,2016-07-27,97.33000183105467
191241,PM,2016-07-28,99.0999984741211
191242,PM,2016-07-29,100.26000213623048
191243,PM,2016-08-01,100.1500015258789
191244,PM,2016-08-02,99.97000122070312
191245,PM,2016-08-03,99.02999877929688
191246,PM,2016-08-04,99.0
191247,PM,2016-08-05,98.93000030517578
191248,PM,2016-08-08,98.5500030517578
191249,PM,2016-08-09,98.4000015258789
191250,PM,2016-08-10,99.16999816894533
191251,PM,2016-08-11,98.86000061035156
191252,PM,2016-08-12,99.0
191253,PM,2016-08-15,98.61000061035156
191254,PM,2016-08-16,99.47000122070312
191255,PM,2016-08-17,100.29000091552734
191256,PM,2016-08-18,100.33999633789062
191257,PM,2016-08-19,99.93000030517578
191258,PM,2016-08-22,100.12000274658205
191259,PM,2016-08-23,100.38999938964844
191260,PM,2016-08-24,100.12999725341795
191261,PM,2016-08-25,99.83999633789062
191262,PM,2016-08-26,99.0999984741211
191263,PM,2016-08-29,100.26000213623048
191264,PM,2016-08-30,99.97000122070312
191265,PM,2016-08-31,99.93000030517578
191266,PM,2016-09-01,100.62000274658205
191267,PM,2016-09-02,101.7699966430664
191268,PM,2016-09-06,102.36000061035156
191269,PM,2016-09-07,102.08999633789062
191270,PM,2016-09-08,101.31999969482422
191271,PM,2016-09-09,97.54000091552734
191272,PM,2016-09-12,100.63999938964844
191273,PM,2016-09-13,98.93000030517578
191274,PM,2016-09-14,98.62000274658205
191275,PM,2016-09-15,99.75
191276,PM,2016-09-16,98.83999633789062
191277,PM,2016-09-19,98.81999969482422
191278,PM,2016-09-20,99.20999908447266
191279,PM,2016-09-21,100.6500015258789
191280,PM,2016-09-22,101.72000122070312
191281,PM,2016-09-23,101.52999877929688
191282,PM,2016-09-26,99.13999938964844
191283,PM,2016-09-27,99.33000183105467
191284,PM,2016-09-28,99.41000366210938
191285,PM,2016-09-29,97.77999877929688
191286,PM,2016-09-30,97.22000122070312
191287,PM,2016-10-03,97.41999816894533
191288,PM,2016-10-04,96.0999984741211
191289,PM,2016-10-05,95.68000030517578
191290,PM,2016-10-06,95.63999938964844
191291,PM,2016-10-07,96.0199966430664
191292,PM,2016-10-10,96.25
191293,PM,2016-10-11,95.5199966430664
191294,PM,2016-10-12,96.08999633789062
191295,PM,2016-10-13,96.1999969482422
191296,PM,2016-10-14,95.83000183105467
191297,PM,2016-10-17,95.51000213623048
191298,PM,2016-10-18,96.55999755859376
191299,PM,2016-10-19,95.9800033569336
191300,PM,2016-10-20,95.56999969482422
191301,PM,2016-10-21,96.30999755859376
191302,PM,2016-10-24,96.91000366210938
191303,PM,2016-10-25,96.58000183105467
191304,PM,2016-10-26,96.0500030517578
191305,PM,2016-10-27,95.77999877929688
191306,PM,2016-10-28,96.30999755859376
191307,PM,2016-10-31,96.44000244140624
191308,PM,2016-11-01,96.08000183105467
191309,PM,2016-11-02,96.0500030517578
191310,PM,2016-11-03,96.2300033569336
191311,PM,2016-11-04,95.48999786376952
191312,PM,2016-11-07,97.33000183105467
191313,PM,2016-11-08,97.86000061035156
191314,PM,2016-11-09,94.3499984741211
191315,PM,2016-11-10,90.5
191316,PM,2016-11-11,88.94999694824219
191317,PM,2016-11-14,87.33000183105469
191318,PM,2016-11-15,87.5
191319,PM,2016-11-16,87.91999816894531
191320,PM,2016-11-17,89.2699966430664
191321,PM,2016-11-18,89.08999633789062
191322,PM,2016-11-21,89.62000274658203
191323,PM,2016-11-22,90.0
191324,PM,2016-11-23,88.88999938964844
191325,PM,2016-11-25,89.29000091552734
191326,PM,2016-11-28,90.23999786376952
191327,PM,2016-11-29,90.5999984741211
191328,PM,2016-11-30,88.27999877929688
191329,PM,2016-12-01,87.7699966430664
191330,PM,2016-12-02,88.08000183105469
191331,PM,2016-12-05,87.7699966430664
191332,PM,2016-12-06,88.18000030517578
191333,PM,2016-12-07,89.87000274658203
191334,PM,2016-12-08,89.38999938964844
191335,PM,2016-12-09,90.23999786376952
191336,PM,2016-12-12,90.81999969482422
191337,PM,2016-12-13,92.02999877929688
191338,PM,2016-12-14,90.72000122070312
191339,PM,2016-12-15,89.9000015258789
191340,PM,2016-12-16,91.30999755859376
191341,PM,2016-12-19,91.45999908447266
191342,PM,2016-12-20,90.6999969482422
191343,PM,2016-12-21,91.30999755859376
191344,PM,2016-12-22,91.61000061035156
191345,PM,2016-12-23,91.58000183105467
191346,PM,2016-12-27,91.33000183105467
191347,PM,2016-12-28,90.94000244140624
191348,PM,2016-12-29,91.7300033569336
191349,PM,2016-12-30,91.48999786376952
191350,PM,2017-01-03,91.2300033569336
191351,PM,2017-01-04,90.41999816894533
191352,PM,2017-01-05,91.12999725341795
191353,PM,2017-01-06,91.83999633789062
191354,PM,2017-01-09,91.30999755859376
191355,PM,2017-01-10,90.5199966430664
191356,PM,2017-01-11,90.44000244140624
191357,PM,2017-01-12,90.51000213623048
191358,PM,2017-01-13,90.4000015258789
191359,PM,2017-01-17,92.36000061035156
191360,PM,2017-01-18,93.48999786376952
191361,PM,2017-01-19,93.8499984741211
191362,PM,2017-01-20,94.56999969482422
191363,PM,2017-01-23,94.76000213623048
191364,PM,2017-01-24,95.77999877929688
191365,PM,2017-01-25,96.38999938964844
191366,PM,2017-01-26,96.36000061035156
191367,PM,2017-01-27,96.31999969482422
191368,PM,2017-01-30,95.95999908447266
191369,PM,2017-01-31,96.12999725341795
191370,PM,2017-02-01,95.9499969482422
191371,PM,2017-02-02,98.83999633789062
191372,PM,2017-02-03,101.11000061035156
191373,PM,2017-02-06,100.0
191374,PM,2017-02-07,101.62999725341795
191375,PM,2017-02-08,102.62999725341795
191376,PM,2017-02-09,102.7699966430664
191377,PM,2017-02-10,102.62999725341795
191378,PM,2017-02-13,102.7300033569336
191379,PM,2017-02-14,102.58000183105467
191380,PM,2017-02-15,102.93000030517578
191381,PM,2017-02-16,102.98999786376952
191382,PM,2017-02-17,103.66000366210938
191383,PM,2017-02-21,104.55999755859376
191384,PM,2017-02-22,104.52999877929688
191385,PM,2017-02-23,106.5199966430664
191386,PM,2017-02-24,107.72000122070312
191387,PM,2017-02-27,108.6999969482422
191388,PM,2017-02-28,109.3499984741211
191389,PM,2017-03-01,110.22000122070312
191390,PM,2017-03-02,109.8000030517578
191391,PM,2017-03-03,110.20999908447266
191392,PM,2017-03-06,109.7300033569336
191393,PM,2017-03-07,110.5500030517578
191394,PM,2017-03-08,109.72000122070312
191395,PM,2017-03-09,110.27999877929688
191396,PM,2017-03-10,110.54000091552734
191397,PM,2017-03-13,111.0199966430664
191398,PM,2017-03-14,110.7699966430664
191399,PM,2017-03-15,112.41999816894533
191400,PM,2017-03-16,112.6999969482422
191401,PM,2017-03-17,113.0
191402,PM,2017-03-20,114.01000213623048
191403,PM,2017-03-21,113.48999786376952
191404,PM,2017-03-22,113.0
191405,PM,2017-03-23,112.9499969482422
191406,PM,2017-03-24,111.79000091552734
191407,PM,2017-03-27,112.37999725341795
191408,PM,2017-03-28,112.8000030517578
191409,PM,2017-03-29,113.4000015258789
191410,PM,2017-03-30,113.5199966430664
191411,PM,2017-03-31,112.9000015258789
191412,PM,2017-04-03,112.91000366210938
191413,PM,2017-04-04,113.4499969482422
191414,PM,2017-04-05,113.19000244140624
191415,PM,2017-04-06,112.58999633789062
191416,PM,2017-04-07,113.5999984741211
191417,PM,2017-04-10,113.0500030517578
191418,PM,2017-04-11,113.41999816894533
191419,PM,2017-04-12,113.77999877929688
191420,PM,2017-04-13,113.05999755859376
191421,PM,2017-04-17,114.73999786376952
191422,PM,2017-04-18,115.20999908447266
191423,PM,2017-04-19,113.91000366210938
191424,PM,2017-04-20,109.9800033569336
191425,PM,2017-04-21,109.62000274658205
191426,PM,2017-04-24,112.38999938964844
191427,PM,2017-04-25,113.08999633789062
191428,PM,2017-04-26,111.1500015258789
191429,PM,2017-04-27,110.19000244140624
191430,PM,2017-04-28,110.83999633789062
191431,PM,2017-05-01,110.5500030517578
191432,PM,2017-05-02,110.47000122070312
191433,PM,2017-05-03,110.61000061035156
191434,PM,2017-05-04,111.1999969482422
191435,PM,2017-05-05,112.25
191436,PM,2017-05-08,112.62999725341795
191437,PM,2017-05-09,111.93000030517578
191438,PM,2017-05-10,110.83000183105467
191439,PM,2017-05-11,111.19000244140624
191440,PM,2017-05-12,111.70999908447266
191441,PM,2017-05-15,112.36000061035156
191442,PM,2017-05-16,113.5199966430664
191443,PM,2017-05-17,113.75
191444,PM,2017-05-18,113.58000183105467
191445,PM,2017-05-19,114.73999786376952
191446,PM,2017-05-22,116.22000122070312
191447,PM,2017-05-23,116.45999908447266
191448,PM,2017-05-24,117.43000030517578
191449,PM,2017-05-25,119.4800033569336
191450,PM,2017-05-26,119.83000183105467
191451,PM,2017-05-30,119.9499969482422
191452,PM,2017-05-31,119.8000030517578
191453,PM,2017-06-01,120.9000015258789
191454,PM,2017-06-02,121.79000091552734
191455,PM,2017-06-05,121.97000122070312
191456,PM,2017-06-06,122.0
191457,PM,2017-06-07,122.3000030517578
191458,PM,2017-06-08,121.11000061035156
191459,PM,2017-06-09,120.12000274658205
191460,PM,2017-06-12,119.16999816894533
191461,PM,2017-06-13,118.69000244140624
191462,PM,2017-06-14,119.75
191463,PM,2017-06-15,120.51000213623048
191464,PM,2017-06-16,121.83999633789062
191465,PM,2017-06-19,122.9000015258789
191466,PM,2017-06-20,122.11000061035156
191467,PM,2017-06-21,120.19000244140624
191468,PM,2017-06-22,119.70999908447266
191469,PM,2017-06-23,119.55999755859376
191470,PM,2017-06-26,119.51000213623048
191471,PM,2017-06-27,118.13999938964844
191472,PM,2017-06-28,118.93000030517578
191473,PM,2017-06-29,117.08000183105467
191474,PM,2017-06-30,117.4499969482422
191475,PM,2017-07-03,116.9000015258789
191476,PM,2017-07-05,118.54000091552734
191477,PM,2017-07-06,118.3499984741211
191478,PM,2017-07-07,117.9000015258789
191479,PM,2017-07-10,118.16000366210938
191480,PM,2017-07-11,117.20999908447266
191481,PM,2017-07-12,118.2300033569336
191482,PM,2017-07-13,117.51000213623048
191483,PM,2017-07-14,119.12999725341795
191484,PM,2017-07-17,119.0
191485,PM,2017-07-18,119.63999938964844
191486,PM,2017-07-19,121.62000274658205
191487,PM,2017-07-20,119.86000061035156
191488,PM,2017-07-21,119.58000183105467
191489,PM,2017-07-24,118.88999938964844
191490,PM,2017-07-25,117.81999969482422
191491,PM,2017-07-26,117.6500015258789
191492,PM,2017-07-27,118.19000244140624
191493,PM,2017-07-28,118.51000213623048
191494,PM,2017-07-31,116.70999908447266
191495,PM,2017-08-01,115.87999725341795
191496,PM,2017-08-02,114.45999908447266
191497,PM,2017-08-03,114.48999786376952
191498,PM,2017-08-04,114.76000213623048
191499,PM,2017-08-07,115.86000061035156
191500,PM,2017-08-08,114.66999816894533
191501,PM,2017-08-09,115.41000366210938
191502,PM,2017-08-10,114.22000122070312
191503,PM,2017-08-11,114.87999725341795
191504,PM,2017-08-14,114.76000213623048
191505,PM,2017-08-15,116.81999969482422
191506,PM,2017-08-16,117.7300033569336
191507,PM,2017-08-17,115.93000030517578
191508,PM,2017-08-18,115.33000183105467
191509,PM,2017-08-21,116.25
191510,PM,2017-08-22,116.2300033569336
191511,PM,2017-08-23,115.45999908447266
191512,PM,2017-08-24,114.5199966430664
191513,PM,2017-08-25,114.8000030517578
191514,PM,2017-08-28,115.54000091552734
191515,PM,2017-08-29,116.5500030517578
191516,PM,2017-08-30,116.43000030517578
191517,PM,2017-08-31,116.93000030517578
191518,PM,2017-09-01,117.83000183105467
191519,PM,2017-09-05,117.66999816894533
191520,PM,2017-09-06,118.62000274658205
191521,PM,2017-09-07,118.91999816894533
191522,PM,2017-09-08,117.05999755859376
191523,PM,2017-09-11,117.93000030517578
191524,PM,2017-09-12,117.0500030517578
191525,PM,2017-09-13,116.86000061035156
191526,PM,2017-09-14,116.7300033569336
191527,PM,2017-09-15,115.79000091552734
191528,PM,2017-09-18,116.08000183105467
191529,PM,2017-09-19,115.36000061035156
191530,PM,2017-09-20,113.43000030517578
191531,PM,2017-09-21,112.91999816894533
191532,PM,2017-09-22,112.51000213623048
191533,PM,2017-09-25,113.25
191534,PM,2017-09-26,112.20999908447266
191535,PM,2017-09-27,111.61000061035156
191536,PM,2017-09-28,111.8000030517578
191537,PM,2017-09-29,111.01000213623048
191538,PM,2017-10-02,110.87000274658205
191539,PM,2017-10-03,110.19000244140624
191540,PM,2017-10-04,111.41999816894533
191541,PM,2017-10-05,111.54000091552734
191542,PM,2017-10-06,111.2699966430664
191543,PM,2017-10-09,113.37000274658205
191544,PM,2017-10-10,115.16999816894533
191545,PM,2017-10-11,114.26000213623048
191546,PM,2017-10-12,114.52999877929688
191547,PM,2017-10-13,113.98999786376952
191548,PM,2017-10-16,113.5199966430664
191549,PM,2017-10-17,112.6500015258789
191550,PM,2017-10-18,112.51000213623048
191551,PM,2017-10-19,108.1500015258789
191552,PM,2017-10-20,109.5199966430664
191553,PM,2017-10-23,109.36000061035156
191554,PM,2017-10-24,108.56999969482422
191555,PM,2017-10-25,107.0
191556,PM,2017-10-26,106.93000030517578
191557,PM,2017-10-27,105.94000244140624
191558,PM,2017-10-30,104.6999969482422
191559,PM,2017-10-31,104.63999938964844
191560,PM,2017-11-01,103.75
191561,PM,2017-11-02,102.8000030517578
191562,PM,2017-11-03,102.66000366210938
191563,PM,2017-11-06,102.13999938964844
191564,PM,2017-11-07,103.0199966430664
191565,PM,2017-11-08,103.08999633789062
191566,PM,2017-11-09,102.45999908447266
191567,PM,2017-11-10,103.0199966430664
191568,PM,2017-11-13,103.51000213623048
191569,PM,2017-11-14,102.72000122070312
191570,PM,2017-11-15,102.0500030517578
191571,PM,2017-11-16,102.66000366210938
191572,PM,2017-11-17,102.63999938964844
191573,PM,2017-11-20,102.54000091552734
191574,PM,2017-11-21,103.36000061035156
191575,PM,2017-11-22,103.54000091552734
191576,PM,2017-11-24,103.18000030517578
191577,PM,2017-11-27,102.72000122070312
191578,PM,2017-11-28,102.87999725341795
191579,PM,2017-11-29,102.68000030517578
191580,PM,2017-11-30,102.75
191581,PM,2017-12-01,103.70999908447266
191582,PM,2017-12-04,104.61000061035156
191583,PM,2017-12-05,105.45999908447266
191584,PM,2017-12-06,107.5999984741211
191585,PM,2017-12-07,106.6999969482422
191586,PM,2017-12-08,106.58999633789062
191587,PM,2017-12-11,106.04000091552734
191588,PM,2017-12-12,107.3000030517578
191589,PM,2017-12-13,108.23999786376952
191590,PM,2017-12-14,107.68000030517578
191591,PM,2017-12-15,109.68000030517578
191592,PM,2017-12-18,107.97000122070312
191593,PM,2017-12-19,108.12000274658205
191594,PM,2017-12-20,104.37000274658205
191595,PM,2017-12-21,104.77999877929688
191596,PM,2017-12-22,104.6500015258789
191597,PM,2017-12-26,104.11000061035156
191598,PM,2017-12-27,104.70999908447266
191599,PM,2017-12-28,104.80999755859376
191600,PM,2017-12-29,105.6500015258789
191601,PM,2018-01-02,104.38999938964844
191602,PM,2018-01-03,104.26000213623048
191603,PM,2018-01-04,103.47000122070312
191604,PM,2018-01-05,104.3000030517578
191605,PM,2018-01-08,104.13999938964844
191606,PM,2018-01-09,104.88999938964844
191607,PM,2018-01-10,105.62999725341795
191608,PM,2018-01-11,104.86000061035156
191609,PM,2018-01-12,104.5
191610,PM,2018-01-16,104.87000274658205
191611,PM,2018-01-17,105.79000091552734
191612,PM,2018-01-18,105.06999969482422
191613,PM,2018-01-19,108.91999816894533
191614,PM,2018-01-22,108.80999755859376
191615,PM,2018-01-23,109.52999877929688
191616,PM,2018-01-24,110.5999984741211
191617,PM,2018-01-25,107.48999786376952
191618,PM,2018-01-26,110.19000244140624
191619,PM,2018-01-29,108.61000061035156
191620,PM,2018-01-30,107.94000244140624
191621,PM,2018-01-31,107.2300033569336
191622,PM,2018-02-01,105.16999816894533
191623,PM,2018-02-02,103.44000244140624
191624,PM,2018-02-05,98.69000244140624
191625,PM,2018-02-06,100.33000183105467
191626,PM,2018-02-07,98.87999725341795
191627,PM,2018-02-08,100.38999938964844
191628,PM,2018-02-09,99.94000244140624
191629,PM,2018-02-12,102.4000015258789
191630,PM,2018-02-13,103.0500030517578
191631,PM,2018-02-14,102.54000091552734
191632,PM,2018-02-15,103.69000244140624
191633,PM,2018-02-16,104.30999755859376
191634,PM,2018-02-20,102.8499984741211
191635,PM,2018-02-21,103.72000122070312
191636,PM,2018-02-22,102.9800033569336
191637,PM,2018-02-23,106.11000061035156
191638,PM,2018-02-26,106.68000030517578
191639,PM,2018-02-27,104.08000183105467
191640,PM,2018-02-28,103.5500030517578
191641,PM,2018-03-01,104.68000030517578
191642,PM,2018-03-02,106.80999755859376
191643,PM,2018-03-05,107.6999969482422
191644,PM,2018-03-06,107.9800033569336
191645,PM,2018-03-07,106.88999938964844
191646,PM,2018-03-08,109.0
191647,PM,2018-03-09,108.3000030517578
191648,PM,2018-03-12,107.13999938964844
191649,PM,2018-03-13,107.23999786376952
191650,PM,2018-03-14,105.61000061035156
191651,PM,2018-03-15,104.98999786376952
191652,PM,2018-03-16,103.45999908447266
191653,PM,2018-03-19,101.73999786376952
191654,PM,2018-03-20,100.2699966430664
191655,PM,2018-03-21,97.75
191656,PM,2018-03-22,97.66999816894533
191657,PM,2018-03-23,95.62999725341795
191658,PM,2018-03-26,96.3499984741211
191659,PM,2018-03-27,96.7300033569336
191660,PM,2018-03-28,99.79000091552734
191661,PM,2018-03-29,99.4000015258789
191662,PM,2018-04-02,97.54000091552734
191663,PM,2018-04-03,99.8499984741211
191664,PM,2018-04-04,100.91999816894533
191665,PM,2018-04-05,101.6999969482422
191666,PM,2018-04-06,101.0199966430664
191667,PM,2018-04-09,100.6999969482422
191668,PM,2018-04-10,101.0999984741211
191669,PM,2018-04-11,100.72000122070312
191670,PM,2018-04-12,100.25
191671,PM,2018-04-13,101.8499984741211
191672,PM,2018-04-16,102.9499969482422
191673,PM,2018-04-17,103.3000030517578
191674,PM,2018-04-18,101.44000244140624
191675,PM,2018-04-19,85.63999938964844
191676,PM,2018-04-20,84.2699966430664
191677,PM,2018-04-23,83.66999816894531
191678,PM,2018-04-24,82.48999786376953
191679,PM,2018-04-25,81.80999755859375
191680,PM,2018-04-26,81.48999786376953
191681,PM,2018-04-27,82.55999755859375
191682,PM,2018-04-30,82.0
191683,PM,2018-05-01,81.19999694824219
191684,PM,2018-05-02,80.0999984741211
191685,PM,2018-05-03,80.44000244140625
191686,PM,2018-05-04,81.87000274658203
191687,PM,2018-05-07,81.51000213623047
191688,PM,2018-05-08,80.80999755859375
191689,PM,2018-05-09,81.98999786376953
191690,PM,2018-05-10,83.0
191691,PM,2018-05-11,81.19999694824219
191692,PM,2018-05-14,80.86000061035156
191693,PM,2018-05-15,79.93000030517578
191694,PM,2018-05-16,80.88999938964844
191695,PM,2018-05-17,81.04000091552734
191696,PM,2018-05-18,80.75
191697,PM,2018-05-21,80.1500015258789
191698,PM,2018-05-22,79.87000274658203
191699,PM,2018-05-23,81.69999694824219
191700,PM,2018-05-24,81.61000061035156
191701,PM,2018-05-25,80.33999633789062
191702,PM,2018-05-29,79.2699966430664
191703,PM,2018-05-30,80.31999969482422
191704,PM,2018-05-31,79.54000091552734
191705,PM,2018-06-01,78.18000030517578
191706,PM,2018-06-04,78.41000366210938
191707,PM,2018-06-05,77.51000213623047
191708,PM,2018-06-06,76.8499984741211
191709,PM,2018-06-07,77.38999938964844
191710,PM,2018-06-08,79.41999816894531
191711,PM,2018-06-11,80.47000122070312
191712,PM,2018-06-12,80.31999969482422
191713,PM,2018-06-13,80.0999984741211
191714,PM,2018-06-14,80.8499984741211
191715,PM,2018-06-15,81.87999725341797
191716,PM,2018-06-18,80.02999877929688
191717,PM,2018-06-19,80.83999633789062
191718,PM,2018-06-20,81.75
191719,PM,2018-06-21,79.47000122070312
191720,PM,2018-06-22,80.19000244140625
191721,PM,2018-06-25,79.97000122070312
191722,PM,2018-06-26,79.7699966430664
191723,PM,2018-06-27,79.9000015258789
191724,PM,2018-06-28,81.66000366210938
191725,PM,2018-06-29,80.73999786376953
191726,PM,2018-07-02,80.23999786376953
191727,PM,2018-07-03,81.12000274658203
191728,PM,2018-07-05,82.02999877929688
191729,PM,2018-07-06,82.26000213623047
191730,PM,2018-07-09,82.18000030517578
191731,PM,2018-07-10,82.66999816894531
191732,PM,2018-07-11,82.83999633789062
191733,PM,2018-07-12,83.19999694824219
191734,PM,2018-07-13,82.68000030517578
191735,PM,2018-07-16,81.91999816894531
191736,PM,2018-07-17,82.33000183105469
191737,PM,2018-07-18,82.1500015258789
191738,PM,2018-07-19,80.9000015258789
191739,PM,2018-07-20,84.30999755859375
191740,PM,2018-07-23,83.22000122070312
191741,PM,2018-07-24,83.55999755859375
191742,PM,2018-07-25,83.80999755859375
191743,PM,2018-07-26,84.45999908447266
191744,PM,2018-07-27,85.47000122070312
191745,PM,2018-07-30,86.62000274658203
191746,PM,2018-07-31,86.30000305175781
191747,PM,2018-08-01,85.54000091552734
191748,PM,2018-08-02,86.0
191749,PM,2018-08-03,86.83999633789062
191750,PM,2018-08-06,86.1500015258789
191751,PM,2018-08-07,85.52999877929688
191752,PM,2018-08-08,83.75
191753,PM,2018-08-09,84.4000015258789
191754,PM,2018-08-10,82.55999755859375
191755,PM,2018-08-13,81.86000061035156
191756,PM,2018-08-14,82.30999755859375
191757,PM,2018-08-15,83.41000366210938
191758,PM,2018-08-16,84.68000030517578
191759,PM,2018-08-17,85.05000305175781
191760,PM,2018-08-20,84.58000183105469
191761,PM,2018-08-21,83.52999877929688
191762,PM,2018-08-22,82.43000030517578
191763,PM,2018-08-23,82.31999969482422
191764,PM,2018-08-24,79.69000244140625
191765,PM,2018-08-27,80.26000213623047
191766,PM,2018-08-28,79.5
191767,PM,2018-08-29,79.05999755859375
191768,PM,2018-08-30,78.56999969482422
191769,PM,2018-08-31,77.88999938964844
191770,PM,2018-09-04,77.63999938964844
191771,PM,2018-09-05,78.79000091552734
191772,PM,2018-09-06,78.62000274658203
191773,PM,2018-09-07,78.5999984741211
191774,PM,2018-09-10,78.37999725341797
191775,PM,2018-09-11,77.44999694824219
191776,PM,2018-09-12,80.05000305175781
191777,PM,2018-09-13,79.77999877929688
191778,PM,2018-09-14,79.33000183105469
191779,PM,2018-09-17,80.30000305175781
191780,PM,2018-09-18,80.33000183105469
191781,PM,2018-09-19,80.91000366210938
191782,PM,2018-09-20,82.55000305175781
191783,PM,2018-09-21,83.75
191784,PM,2018-09-24,81.61000061035156
191785,PM,2018-09-25,79.91000366210938
191786,PM,2018-09-26,80.5
191787,PM,2018-09-27,81.51000213623047
191788,PM,2018-09-28,81.54000091552734
191789,PM,2018-10-01,81.81999969482422
191790,PM,2018-10-02,83.5199966430664
191791,PM,2018-10-03,82.91000366210938
191792,PM,2018-10-04,83.81999969482422
191793,PM,2018-10-05,84.0999984741211
191794,PM,2018-10-08,84.88999938964844
191795,PM,2018-10-09,84.62999725341797
191796,PM,2018-10-10,84.62000274658203
191797,PM,2018-10-11,82.30999755859375
191798,PM,2018-10-12,82.30999755859375
191799,PM,2018-10-15,83.48999786376953
191800,PM,2018-10-16,83.5
191801,PM,2018-10-17,84.55999755859375
191802,PM,2018-10-18,87.5199966430664
191803,PM,2018-10-19,88.83000183105469
191804,PM,2018-10-22,87.51000213623047
191805,PM,2018-10-23,88.5
191806,PM,2018-10-24,89.19999694824219
191807,PM,2018-10-25,90.62999725341795
191808,PM,2018-10-26,89.0
191809,PM,2018-10-29,90.45999908447266
191810,PM,2018-10-30,90.47000122070312
191811,PM,2018-10-31,88.06999969482422
191812,PM,2018-11-01,88.3499984741211
191813,PM,2018-11-02,88.75
191814,PM,2018-11-05,89.55000305175781
191815,PM,2018-11-06,88.7699966430664
191816,PM,2018-11-07,89.06999969482422
191817,PM,2018-11-08,89.4800033569336
191818,PM,2018-11-09,89.18000030517578
191819,PM,2018-11-12,87.95999908447266
191820,PM,2018-11-13,86.4000015258789
191821,PM,2018-11-14,85.5
191822,PM,2018-11-15,85.83000183105469
191823,PM,2018-11-16,86.33000183105469
191824,PM,2018-11-19,87.62999725341797
191825,PM,2018-11-20,86.55000305175781
191826,PM,2018-11-21,83.94999694824219
191827,PM,2018-11-23,84.05000305175781
191828,PM,2018-11-26,83.83999633789062
191829,PM,2018-11-27,85.05000305175781
191830,PM,2018-11-28,86.38999938964844
191831,PM,2018-11-29,86.95999908447266
191832,PM,2018-11-30,86.52999877929688
191833,PM,2018-12-03,87.08000183105469
191834,PM,2018-12-04,85.43000030517578
191835,PM,2018-12-06,85.29000091552734
191836,PM,2018-12-07,84.55999755859375
191837,PM,2018-12-10,84.22000122070312
191838,PM,2018-12-11,84.33000183105469
191839,PM,2018-12-12,83.81999969482422
191840,PM,2018-12-13,84.33999633789062
191841,PM,2018-12-14,82.5
191842,PM,2018-12-17,81.4000015258789
191843,PM,2018-12-18,75.16999816894531
191844,PM,2018-12-19,72.04000091552734
191845,PM,2018-12-20,69.08000183105469
191846,PM,2018-12-21,66.20999908447266
191847,PM,2018-12-24,65.97000122070312
191848,PM,2018-12-26,66.86000061035156
191849,PM,2018-12-27,66.68000030517578
191850,PM,2018-12-28,67.2699966430664
191851,PM,2018-12-31,66.76000213623047
191852,PM,2019-01-02,67.30999755859375
191853,PM,2019-01-03,66.44000244140625
191854,PM,2019-01-04,69.55000305175781
191855,PM,2019-01-07,67.41999816894531
191856,PM,2019-01-08,67.87000274658203
191857,PM,2019-01-09,67.91000366210938
191858,PM,2019-01-10,68.1500015258789
191859,PM,2019-01-11,69.5
191860,PM,2019-01-14,69.62000274658203
191861,PM,2019-01-15,70.5
191862,PM,2019-01-16,70.75
191863,PM,2019-01-17,72.5199966430664
191864,PM,2019-01-18,73.79000091552734
191865,PM,2019-01-22,72.80999755859375
191866,PM,2019-01-23,74.0
191867,PM,2019-01-24,71.55000305175781
191868,PM,2019-01-25,72.7300033569336
191869,PM,2019-01-28,74.3499984741211
191870,PM,2019-01-29,74.41000366210938
191871,PM,2019-01-30,74.4800033569336
191872,PM,2019-01-31,76.72000122070312
191873,PM,2019-02-01,75.7300033569336
191874,PM,2019-02-04,76.05000305175781
191875,PM,2019-02-05,75.80999755859375
191876,PM,2019-02-06,75.51000213623047
191877,PM,2019-02-07,76.7300033569336
191878,PM,2019-02-08,79.9800033569336
191879,PM,2019-02-11,79.05000305175781
191880,PM,2019-02-12,80.5999984741211
191881,PM,2019-02-13,81.30000305175781
191882,PM,2019-02-14,81.8499984741211
191883,PM,2019-02-15,83.45999908447266
191884,PM,2019-02-19,83.38999938964844
191885,PM,2019-02-20,85.04000091552734
191886,PM,2019-02-21,85.58000183105469
191887,PM,2019-02-22,87.1500015258789
191888,PM,2019-02-25,86.5999984741211
191889,PM,2019-02-26,86.51000213623047
191890,PM,2019-02-27,87.2699966430664
191891,PM,2019-02-28,86.94000244140625
191892,PM,2019-03-01,87.51000213623047
191893,PM,2019-03-04,87.27999877929688
191894,PM,2019-03-05,86.9800033569336
191895,PM,2019-03-06,87.0199966430664
191896,PM,2019-03-07,86.97000122070312
191897,PM,2019-03-08,87.44999694824219
191898,PM,2019-03-11,89.23999786376953
191899,PM,2019-03-12,88.80000305175781
191900,PM,2019-03-13,89.5
191901,PM,2019-03-14,89.79000091552734
191902,PM,2019-03-15,90.8499984741211
191903,PM,2019-03-18,90.7300033569336
191904,PM,2019-03-19,90.5
191905,PM,2019-03-20,90.73999786376952
191906,PM,2019-03-21,91.91000366210938
191907,PM,2019-03-22,91.16999816894533
191908,PM,2019-03-25,88.2699966430664
191909,PM,2019-03-26,88.58999633789062
191910,PM,2019-03-27,87.02999877929688
191911,PM,2019-03-28,87.27999877929688
191912,PM,2019-03-29,88.38999938964844
191913,PM,2019-04-01,88.19999694824219
191914,PM,2019-04-02,88.01000213623047
191915,PM,2019-04-03,85.80999755859375
191916,PM,2019-04-04,86.06999969482422
191917,PM,2019-04-05,85.44000244140625
191918,PM,2019-04-08,85.30999755859375
191919,PM,2019-04-09,85.83999633789062
191920,PM,2019-04-10,85.70999908447266
191921,PM,2019-04-11,85.51000213623047
191922,PM,2019-04-12,85.7699966430664
191923,PM,2019-04-15,86.19000244140625
191924,PM,2019-04-16,86.20999908447266
191925,PM,2019-04-17,85.4800033569336
191926,PM,2019-04-18,84.48999786376953
191927,PM,2019-04-22,84.29000091552734
191928,PM,2019-04-23,84.91000366210938
191929,PM,2019-04-24,84.44999694824219
191930,PM,2019-04-25,83.58999633789062
191931,PM,2019-04-26,84.76000213623047
191932,PM,2019-04-29,84.9000015258789
191933,PM,2019-04-30,86.55999755859375
191934,PM,2019-05-01,85.77999877929688
191935,PM,2019-05-02,84.91999816894531
191936,PM,2019-05-03,85.69999694824219
191937,PM,2019-05-06,85.12000274658203
191938,PM,2019-05-07,84.43000030517578
191939,PM,2019-05-08,83.80999755859375
191940,PM,2019-05-09,83.93000030517578
191941,PM,2019-05-10,84.54000091552734
191942,PM,2019-05-13,83.69999694824219
191943,PM,2019-05-14,84.08999633789062
191944,PM,2019-05-15,85.33999633789062
191945,PM,2019-05-16,85.51000213623047
191946,PM,2019-05-17,86.80999755859375
191947,PM,2019-05-20,86.2300033569336
191948,PM,2019-05-21,85.76000213623047
191949,PM,2019-05-22,85.48999786376953
191950,PM,2019-05-23,86.23999786376953
191951,PM,2019-05-24,84.63999938964844
191952,PM,2019-05-28,81.55000305175781
191953,PM,2019-05-29,81.13999938964844
191954,PM,2019-05-30,79.5999984741211
191955,PM,2019-05-31,77.12999725341797
191956,PM,2019-06-03,78.61000061035156
191957,PM,2019-06-04,78.5
191958,PM,2019-06-05,77.25
191959,PM,2019-06-06,77.19999694824219
191960,PM,2019-06-07,78.16999816894531
191961,PM,2019-06-10,76.95999908447266
191962,PM,2019-06-11,78.13999938964844
191963,PM,2019-06-12,77.20999908447266
191964,PM,2019-06-13,77.58999633789062
191965,PM,2019-06-14,77.19999694824219
191966,PM,2019-06-17,77.98999786376953
191967,PM,2019-06-18,77.11000061035156
191968,PM,2019-06-19,76.6500015258789
191969,PM,2019-06-20,77.18000030517578
191970,PM,2019-06-21,79.22000122070312
191971,PM,2019-06-24,77.83000183105469
191972,PM,2019-06-25,78.81999969482422
191973,PM,2019-06-26,77.37999725341797
191974,PM,2019-06-27,77.91999816894531
191975,PM,2019-06-28,78.52999877929688
191976,PM,2019-07-01,77.9800033569336
191977,PM,2019-07-02,79.75
191978,PM,2019-07-03,80.62999725341797
191979,PM,2019-07-05,80.12000274658203
191980,PM,2019-07-08,79.61000061035156
191981,PM,2019-07-09,79.44000244140625
191982,PM,2019-07-10,80.27999877929688
191983,PM,2019-07-11,81.26000213623047
191984,PM,2019-07-12,81.88999938964844
191985,PM,2019-07-15,81.47000122070312
191986,PM,2019-07-16,81.58000183105469
191987,PM,2019-07-17,81.05000305175781
191988,PM,2019-07-18,87.70999908447266
191989,PM,2019-07-19,88.7300033569336
191990,PM,2019-07-22,86.94999694824219
191991,PM,2019-07-23,86.75
191992,PM,2019-07-24,85.0199966430664
191993,PM,2019-07-25,85.62999725341797
191994,PM,2019-07-26,85.9800033569336
191995,PM,2019-07-29,86.76000213623047
191996,PM,2019-07-30,86.30000305175781
191997,PM,2019-07-31,83.61000061035156
191998,PM,2019-08-01,82.44999694824219
191999,PM,2019-08-02,84.16999816894531
192000,PM,2019-08-05,80.26000213623047
192001,PM,2019-08-06,81.31999969482422
192002,PM,2019-08-07,81.36000061035156
192003,PM,2019-08-08,82.4800033569336
192004,PM,2019-08-09,82.58999633789062
192005,PM,2019-08-12,82.37999725341797
192006,PM,2019-08-13,83.94999694824219
192007,PM,2019-08-14,83.33000183105469
192008,PM,2019-08-15,84.48999786376953
192009,PM,2019-08-16,84.91000366210938
192010,PM,2019-08-19,85.01000213623047
192011,PM,2019-08-20,83.0
192012,PM,2019-08-21,83.05000305175781
192013,PM,2019-08-22,82.94999694824219
192014,PM,2019-08-23,81.22000122070312
192015,PM,2019-08-26,77.7300033569336
192016,PM,2019-08-27,71.69999694824219
192017,PM,2019-08-28,74.31999969482422
192018,PM,2019-08-29,72.72000122070312
192019,PM,2019-08-30,72.08999633789062
192020,PM,2019-09-03,72.66000366210938
192021,PM,2019-09-04,73.0199966430664
192022,PM,2019-09-05,71.94999694824219
192023,PM,2019-09-06,72.97000122070312
192024,PM,2019-09-09,73.30000305175781
192025,PM,2019-09-10,74.5
192026,PM,2019-09-11,75.06999969482422
192027,PM,2019-09-12,74.9000015258789
192028,PM,2019-09-13,73.05000305175781
192029,PM,2019-09-16,72.5999984741211
192030,PM,2019-09-17,72.0199966430664
192031,PM,2019-09-18,71.55999755859375
192032,PM,2019-09-19,71.70999908447266
192033,PM,2019-09-20,71.19999694824219
192034,PM,2019-09-23,72.0
192035,PM,2019-09-24,71.55999755859375
192036,PM,2019-09-25,75.27999877929688
192037,PM,2019-09-26,75.29000091552734
192038,PM,2019-09-27,75.12999725341797
192039,PM,2019-09-30,75.93000030517578
192040,PM,2019-10-01,77.83000183105469
192041,PM,2019-10-02,76.72000122070312
192042,PM,2019-10-03,76.7699966430664
192043,PM,2019-10-04,78.27999877929688
192044,PM,2019-10-07,77.16999816894531
192045,PM,2019-10-08,76.37000274658203
192046,PM,2019-10-09,77.44999694824219
192047,PM,2019-10-10,77.75
192048,PM,2019-10-11,77.94999694824219
192049,PM,2019-10-14,78.02999877929688
192050,PM,2019-10-15,78.31999969482422
192051,PM,2019-10-16,79.0999984741211
192052,PM,2019-10-17,79.8499984741211
192053,PM,2019-10-18,80.55000305175781
192054,PM,2019-10-21,81.80000305175781
192055,PM,2019-10-22,81.16999816894531
192056,PM,2019-10-23,81.77999877929688
192057,PM,2019-10-24,81.44999694824219
192058,PM,2019-10-25,81.9800033569336
192059,PM,2019-10-28,82.08999633789062
192060,PM,2019-10-29,81.8499984741211
192061,PM,2019-10-30,81.20999908447266
192062,PM,2019-10-31,81.44000244140625
192063,PM,2019-11-01,82.97000122070312
192064,PM,2019-11-04,83.44000244140625
192065,PM,2019-11-05,84.19999694824219
192066,PM,2019-11-06,83.69999694824219
192067,PM,2019-11-07,82.25
192068,PM,2019-11-08,83.56999969482422
192069,PM,2019-11-11,83.73999786376953
192070,PM,2019-11-12,84.45999908447266
192071,PM,2019-11-13,84.7300033569336
192072,PM,2019-11-14,83.63999938964844
192073,PM,2019-11-15,84.79000091552734
192074,PM,2019-11-18,84.79000091552734
192075,PM,2019-11-19,83.45999908447266
192076,PM,2019-11-20,83.4800033569336
192077,PM,2019-11-21,83.45999908447266
192078,PM,2019-11-22,82.37999725341797
192079,PM,2019-11-25,82.37000274658203
192080,PM,2019-11-26,82.2699966430664
192081,PM,2019-11-27,82.4800033569336
192082,PM,2019-11-29,82.93000030517578
192083,PM,2019-12-02,82.5999984741211
192084,PM,2019-12-03,82.97000122070312
192085,PM,2019-12-04,82.0999984741211
192086,PM,2019-12-05,82.37999725341797
192087,PM,2019-12-06,83.25
192088,PM,2019-12-09,83.58999633789062
192089,PM,2019-12-10,83.9000015258789
192090,PM,2019-12-11,84.83999633789062
192091,PM,2019-12-12,84.05000305175781
192092,PM,2019-12-13,84.66999816894531
192093,PM,2019-12-16,86.25
192094,PM,2019-12-17,85.94999694824219
192095,PM,2019-12-18,85.69999694824219
192096,PM,2019-12-19,85.98999786376953
192097,PM,2019-12-20,85.2699966430664
192098,PM,2019-12-23,86.0199966430664
192099,PM,2019-12-24,86.11000061035156
192100,PM,2019-12-26,86.02999877929688
192101,PM,2019-12-27,86.30999755859375
192102,PM,2019-12-30,85.69999694824219
192103,PM,2019-12-31,85.08999633789062
192104,PM,2020-01-02,85.19000244140625
192105,PM,2020-01-03,85.02999877929688
192106,PM,2020-01-06,86.0199966430664
192107,PM,2020-01-07,86.4000015258789
192108,PM,2020-01-08,88.04000091552734
192109,PM,2020-01-09,88.27999877929688
192110,PM,2020-01-10,87.45999908447266
192111,PM,2020-01-13,87.81999969482422
192112,PM,2020-01-14,87.58000183105469
192113,PM,2020-01-15,88.31999969482422
192114,PM,2020-01-16,88.55999755859375
192115,PM,2020-01-17,88.69000244140625
192116,PM,2020-01-21,88.87000274658203
192117,PM,2020-01-22,88.9800033569336
192118,PM,2020-01-23,87.08000183105469
192119,PM,2020-01-24,86.1500015258789
192120,PM,2020-01-27,84.70999908447266
192121,PM,2020-01-28,84.68000030517578
192122,PM,2020-01-29,83.95999908447266
192123,PM,2020-01-30,84.33000183105469
192124,PM,2020-01-31,82.69999694824219
192125,PM,2020-02-03,83.0
192126,PM,2020-02-04,83.5999984741211
192127,PM,2020-02-05,83.94000244140625
192128,PM,2020-02-06,86.18000030517578
192129,PM,2020-02-07,87.44999694824219
192130,PM,2020-02-10,88.75
192131,PM,2020-02-11,89.44000244140625
192132,PM,2020-02-12,87.9000015258789
192133,PM,2020-02-13,88.81999969482422
192134,PM,2020-02-14,88.5
192135,PM,2020-02-18,87.44000244140625
192136,PM,2020-02-19,87.87999725341797
192137,PM,2020-02-20,87.44000244140625
192138,PM,2020-02-21,89.63999938964844
192139,PM,2020-02-24,85.56999969482422
192140,PM,2020-02-25,85.0
192141,PM,2020-02-26,86.25
192142,PM,2020-02-27,83.06999969482422
192143,PM,2020-02-28,81.87000274658203
192144,PM,2020-03-02,84.97000122070312
192145,PM,2020-03-03,83.5
192146,PM,2020-03-04,88.73999786376953
192147,PM,2020-03-05,87.86000061035156
192148,PM,2020-03-06,87.2699966430664
192149,PM,2020-03-09,81.62999725341797
192150,PM,2020-03-10,84.7300033569336
192151,PM,2020-03-11,79.83999633789062
192152,PM,2020-03-12,72.25
192153,PM,2020-03-13,79.5
192154,PM,2020-03-16,69.5999984741211
192155,PM,2020-03-17,73.98999786376953
192156,PM,2020-03-18,64.91000366210938
192157,PM,2020-03-19,66.43000030517578
192158,PM,2020-03-20,61.09000015258789
192159,PM,2020-03-23,59.97999954223633
192160,PM,2020-03-24,63.59999847412109
192161,PM,2020-03-25,66.06999969482422
192162,PM,2020-03-26,71.16000366210938
192163,PM,2020-03-27,69.1500015258789
192164,PM,2020-03-30,72.55000305175781
192165,PM,2020-03-31,72.95999908447266
192166,PM,2020-04-01,71.12000274658203
192167,PM,2020-04-02,74.33999633789062
192168,PM,2020-04-03,73.45999908447266
192169,PM,2020-04-06,75.68000030517578
192170,PM,2020-04-07,74.51000213623047
192171,PM,2020-04-08,74.66000366210938
192172,PM,2020-04-09,75.33999633789062
192173,PM,2020-04-13,73.94999694824219
192174,PM,2020-04-14,77.18000030517578
192175,PM,2020-04-15,75.44000244140625
192176,PM,2020-04-16,75.38999938964844
192177,PM,2020-04-17,77.95999908447266
192178,PM,2020-04-20,76.86000061035156
192179,PM,2020-04-21,72.27999877929688
192180,PM,2020-04-22,73.05999755859375
192181,PM,2020-04-23,71.77999877929688
192182,PM,2020-04-24,73.66999816894531
192183,PM,2020-04-27,74.91999816894531
192184,PM,2020-04-28,77.25
192185,PM,2020-04-29,76.5
192186,PM,2020-04-30,74.5999984741211
192187,PM,2020-05-01,73.27999877929688
192188,PM,2020-05-04,73.30999755859375
192189,PM,2020-05-05,72.19999694824219
192190,PM,2020-05-06,71.5
192191,PM,2020-05-07,70.13999938964844
192192,PM,2020-05-08,72.0
192193,PM,2020-05-11,71.27999877929688
192194,PM,2020-05-12,69.87000274658203
192195,PM,2020-05-13,68.79000091552734
192196,PM,2020-05-14,67.95999908447266
192197,PM,2020-05-15,67.77999877929688
192198,PM,2020-05-18,68.25
192199,PM,2020-05-19,68.51000213623047
192200,PM,2020-05-20,70.47000122070312
192201,PM,2020-05-21,70.5
192202,PM,2020-05-22,70.44999694824219
192203,PM,2020-05-26,72.12999725341797
192204,PM,2020-05-27,73.91000366210938
192205,PM,2020-05-28,73.51000213623047
192206,PM,2020-05-29,73.36000061035156
192207,PM,2020-06-01,73.79000091552734
192208,PM,2020-06-02,73.7300033569336
192209,PM,2020-06-03,74.20999908447266
192210,PM,2020-06-04,75.19000244140625
192211,PM,2020-06-05,75.91000366210938
192212,PM,2020-06-08,77.69999694824219
192213,PM,2020-06-09,75.6500015258789
192214,PM,2020-06-10,75.13999938964844
192215,PM,2020-06-11,71.25
192216,PM,2020-06-12,70.41999816894531
192217,PM,2020-06-15,72.19999694824219
192218,PM,2020-06-16,74.66000366210938
192219,PM,2020-06-17,74.08999633789062
192220,PM,2020-06-18,74.5999984741211
192221,PM,2020-06-19,72.19999694824219
192222,PM,2020-06-22,72.04000091552734
192223,PM,2020-06-23,71.48999786376953
192224,PM,2020-06-24,70.08999633789062
192225,PM,2020-06-25,70.66999816894531
192226,PM,2020-06-26,68.87000274658203
192227,PM,2020-06-29,70.51000213623047
192228,PM,2020-06-30,70.05999755859375
192229,PM,2020-07-01,69.98999786376953
192230,PM,2020-07-02,70.45999908447266
192231,PM,2020-07-06,70.5999984741211
192232,PM,2020-07-07,72.94000244140625
192233,PM,2020-07-08,72.30000305175781
192234,PM,2020-07-09,70.13999938964844
192235,PM,2020-07-10,72.95999908447266
192236,PM,2020-07-13,73.5
192237,PM,2020-07-14,74.30999755859375
192238,PM,2020-07-15,75.0
192239,PM,2020-07-16,75.3499984741211
192240,PM,2020-07-17,75.02999877929688
192241,PM,2020-07-20,72.88999938964844
192242,PM,2020-07-21,75.91999816894531
192243,PM,2020-07-22,76.0
192244,PM,2020-07-23,76.30000305175781
192245,PM,2020-07-24,76.8499984741211
192246,PM,2020-07-27,78.54000091552734
192247,PM,2020-07-28,77.97000122070312
192248,PM,2020-07-29,78.38999938964844
192249,PM,2020-07-30,77.44999694824219
192250,PM,2020-07-31,76.80999755859375
192251,PM,2020-08-03,76.52999877929688
192252,PM,2020-08-04,77.0999984741211
192253,PM,2020-08-05,76.95999908447266
192254,PM,2020-08-06,77.12000274658203
192255,PM,2020-08-07,77.5
192256,PM,2020-08-10,78.37000274658203
192257,PM,2020-08-11,78.72000122070312
192258,PM,2020-08-12,79.69000244140625
192259,PM,2020-08-13,78.13999938964844
192260,PM,2020-08-14,77.70999908447266
192261,PM,2020-08-17,78.26000213623047
192262,PM,2020-08-18,79.18000030517578
192263,PM,2020-08-19,78.69999694824219
192264,PM,2020-08-20,78.22000122070312
192265,PM,2020-08-21,78.05999755859375
192266,PM,2020-08-24,79.62999725341797
192267,PM,2020-08-25,79.62000274658203
192268,PM,2020-08-26,79.9800033569336
192269,PM,2020-08-27,80.0
192270,PM,2020-08-28,80.73999786376953
192271,PM,2020-08-31,79.79000091552734
192272,PM,2020-09-01,79.04000091552734
192273,PM,2020-09-02,79.9800033569336
192274,PM,2020-09-03,79.31999969482422
192275,PM,2020-09-04,79.1500015258789
192276,PM,2020-09-08,79.02999877929688
192277,PM,2020-09-09,80.47000122070312
192278,PM,2020-09-10,80.41000366210938
192279,PM,2020-09-11,81.2300033569336
192280,PM,2020-09-14,81.94000244140625
192281,PM,2020-09-15,81.4000015258789
192282,PM,2020-09-16,80.5999984741211
192283,PM,2020-09-17,79.47000122070312
192284,PM,2020-09-18,78.08000183105469
192285,PM,2020-09-21,77.83000183105469
192286,PM,2020-09-22,77.01000213623047
192287,PM,2020-09-23,75.5
192288,PM,2020-09-24,76.3499984741211
192289,PM,2020-09-25,75.4000015258789
192290,PM,2020-09-28,76.30999755859375
192291,PM,2020-09-29,74.33999633789062
192292,PM,2020-09-30,74.98999786376953
192293,PM,2020-10-01,74.13999938964844
192294,PM,2020-10-02,74.45999908447266
192295,PM,2020-10-05,75.91000366210938
192296,PM,2020-10-06,75.5
192297,PM,2020-10-07,79.05000305175781
192298,PM,2020-10-08,78.33000183105469
192299,PM,2020-10-09,78.87999725341797
192300,PM,2020-10-12,79.31999969482422
192301,PM,2020-10-13,79.20999908447266
192302,PM,2020-10-14,78.91000366210938
192303,PM,2020-10-15,79.13999938964844
192304,PM,2020-10-16,79.2699966430664
192305,PM,2020-10-19,77.83999633789062
192306,PM,2020-10-20,73.33000183105469
192307,PM,2020-10-21,73.81999969482422
192308,PM,2020-10-22,74.86000061035156
192309,PM,2020-10-23,74.44999694824219
192310,PM,2020-10-26,73.6500015258789
192311,PM,2020-10-27,71.33000183105469
192312,PM,2020-10-28,70.04000091552734
192313,PM,2020-10-29,70.63999938964844
192314,PM,2020-10-30,71.0199966430664
192315,PM,2020-11-02,71.62999725341797
192316,PM,2020-11-03,71.81999969482422
192317,PM,2020-11-04,71.54000091552734
192318,PM,2020-11-05,70.9000015258789
192319,PM,2020-11-06,70.44999694824219
192320,PM,2020-11-09,71.62999725341797
192321,PM,2020-11-10,74.75
192322,PM,2020-11-11,75.11000061035156
192323,PM,2020-11-12,74.5
192324,PM,2020-11-13,75.88999938964844
192325,PM,2020-11-16,78.62999725341797
192326,PM,2020-11-17,78.37999725341797
192327,PM,2020-11-18,77.47000122070312
192328,PM,2020-11-19,77.51000213623047
192329,PM,2020-11-20,76.7300033569336
192330,PM,2020-11-23,76.62999725341797
192331,PM,2020-11-24,78.0199966430664
192332,PM,2020-11-25,76.88999938964844
192333,PM,2020-11-27,75.9000015258789
192334,PM,2020-11-30,75.75
192335,PM,2020-12-01,77.02999877929688
192336,PM,2020-12-02,78.06999969482422
192337,PM,2020-12-03,78.5
192338,PM,2020-12-04,80.75
192339,PM,2020-12-07,81.68000030517578
192340,PM,2020-12-08,82.63999938964844
192341,PM,2020-12-09,84.61000061035156
192342,PM,2020-12-10,84.97000122070312
192343,PM,2020-12-11,85.0
192344,PM,2020-12-14,84.4000015258789
192345,PM,2020-12-15,84.29000091552734
192346,PM,2020-12-16,85.62999725341797
192347,PM,2020-12-17,85.66999816894531
192348,PM,2020-12-18,86.08999633789062
192349,PM,2020-12-21,84.16999816894531
192350,PM,2020-12-22,82.19000244140625
192351,PM,2020-12-23,82.19999694824219
192352,PM,2020-12-24,82.51000213623047
192353,PM,2020-12-28,82.48999786376953
192354,PM,2020-12-29,81.87000274658203
192355,PM,2020-12-30,81.4800033569336
192356,PM,2020-12-31,82.79000091552734
192357,PM,2021-01-04,81.5
192358,PM,2021-01-05,82.38999938964844
192359,PM,2021-01-06,82.5
192360,PM,2021-01-07,82.9800033569336
192361,PM,2021-01-08,83.08999633789062
192362,PM,2021-01-11,82.30999755859375
192363,PM,2021-01-12,81.06999969482422
192364,PM,2021-01-13,81.20999908447266
192365,PM,2021-01-14,81.18000030517578
192366,PM,2021-01-15,80.94000244140625
192367,PM,2021-01-19,81.9000015258789
192368,PM,2021-01-20,81.69999694824219
192369,PM,2021-01-21,81.33000183105469
192370,PM,2021-01-22,80.68000030517578
192371,PM,2021-01-25,81.33999633789062
192372,PM,2021-01-26,81.98999786376953
192373,PM,2021-01-27,79.80000305175781
192374,PM,2021-01-28,81.27999877929688
192375,PM,2021-01-29,79.6500015258789
192376,PM,2021-02-01,79.05999755859375
192377,PM,2021-02-02,79.2699966430664
192378,PM,2021-02-03,80.2300033569336
192379,PM,2021-02-04,83.62999725341797
192380,PM,2021-02-05,84.27999877929688
192381,PM,2021-02-08,85.98999786376953
192382,PM,2021-02-09,85.62999725341797
192383,PM,2021-02-10,85.94000244140625
192384,PM,2021-02-11,85.36000061035156
192385,PM,2021-02-12,86.12000274658203
192386,PM,2021-02-16,86.0
192387,PM,2021-02-17,86.61000061035156
192388,PM,2021-02-18,86.33000183105469
192389,PM,2021-02-19,85.44999694824219
192390,PM,2021-02-22,86.5
192391,PM,2021-02-23,86.44000244140625
192392,PM,2021-02-24,87.55999755859375
192393,PM,2021-02-25,86.5199966430664
192394,PM,2021-02-26,84.0199966430664
192395,PM,2021-03-01,84.94999694824219
192396,PM,2021-03-02,85.06999969482422
192397,PM,2021-03-03,85.1500015258789
192398,PM,2021-03-04,84.61000061035156
192399,PM,2021-03-05,86.16000366210938
192400,PM,2021-03-08,86.36000061035156
192401,PM,2021-03-09,87.06999969482422
192402,PM,2021-03-10,86.76000213623047
192403,PM,2021-03-11,86.62999725341797
192404,PM,2021-03-12,87.72000122070312
192405,PM,2021-03-15,87.68000030517578
192406,PM,2021-03-16,88.19999694824219
192407,PM,2021-03-17,89.19999694824219
192408,PM,2021-03-18,90.55999755859376
192409,PM,2021-03-19,89.25
192410,PM,2021-03-22,89.9800033569336
192411,PM,2021-03-23,88.05000305175781
192412,PM,2021-03-24,88.55000305175781
192413,PM,2021-03-25,88.69000244140625
192414,PM,2021-03-26,90.58000183105467
192415,PM,2021-03-29,90.98999786376952
192416,PM,2021-03-30,89.3499984741211
192417,PM,2021-03-31,88.73999786376953
192418,PM,2021-04-01,88.05999755859375
192419,PM,2021-04-05,88.5999984741211
192420,PM,2021-04-06,88.62999725341797
192421,PM,2021-04-07,88.27999877929688
192422,PM,2021-04-08,89.44000244140625
192423,PM,2021-04-09,91.06999969482422
192424,PM,2021-04-12,91.38999938964844
192425,PM,2021-04-13,90.77999877929688
192426,PM,2021-04-14,91.06999969482422
192427,PM,2021-04-15,91.83000183105467
192428,PM,2021-04-16,92.91000366210938
192429,PM,2021-04-19,91.66999816894533
192430,PM,2021-04-20,94.0
192431,PM,2021-04-21,94.19000244140624
192432,PM,2021-04-22,94.01000213623048
192433,PM,2021-04-23,94.61000061035156
192434,PM,2021-04-26,94.38999938964844
192435,PM,2021-04-27,94.51000213623048
192436,PM,2021-04-28,94.1500015258789
192437,PM,2021-04-29,95.08999633789062
192438,PM,2021-04-30,95.0
192439,PM,2021-05-03,95.8499984741211
192440,PM,2021-05-04,94.91000366210938
192441,PM,2021-05-05,95.44000244140624
192442,PM,2021-05-06,96.81999969482422
192443,PM,2021-05-07,97.41000366210938
192444,PM,2021-05-10,98.05999755859376
192445,PM,2021-05-11,97.29000091552734
192446,PM,2021-05-12,96.1999969482422
192447,PM,2021-05-13,97.5500030517578
192448,PM,2021-05-14,97.6999969482422
192449,PM,2021-05-17,97.5500030517578
192450,PM,2021-05-18,97.69000244140624
192451,PM,2021-05-19,96.30999755859376
192452,PM,2021-05-20,97.41999816894533
192453,PM,2021-05-21,97.41999816894533
192454,PM,2021-05-24,98.16000366210938
192455,PM,2021-05-25,97.5199966430664
192456,PM,2021-05-26,97.30999755859376
192457,PM,2021-05-27,96.68000030517578
192458,PM,2021-05-28,96.43000030517578
192459,PM,2021-06-01,96.77999877929688
192460,PM,2021-06-02,96.80999755859376
192461,PM,2021-06-03,97.37000274658205
192462,PM,2021-06-04,97.9000015258789
192463,PM,2021-06-07,98.55999755859376
192464,PM,2021-06-08,96.4000015258789
192465,PM,2021-06-09,96.75
192466,PM,2021-06-10,97.5500030517578
192467,PM,2021-06-11,98.83999633789062
192468,PM,2021-06-14,100.5
192469,PM,2021-06-15,100.45999908447266
192470,PM,2021-06-16,99.91999816894533
192471,PM,2021-06-17,100.0
192472,PM,2021-06-18,99.5
192473,PM,2021-06-21,100.16000366210938
192474,PM,2021-06-22,100.0
192475,PM,2021-06-23,100.0500030517578
192476,PM,2021-06-24,99.02999877929688
192477,PM,2021-06-25,99.04000091552734
192478,PM,2021-06-28,98.66999816894533
192479,PM,2021-06-29,97.94000244140624
192480,PM,2021-06-30,99.11000061035156
192481,PM,2021-07-01,99.88999938964844
192482,PM,2021-07-02,100.3000030517578
192483,PM,2021-07-06,98.6500015258789
192484,PM,2021-07-07,98.79000091552734
192485,PM,2021-07-08,98.37000274658205
192486,PM,2021-07-09,99.4000015258789
192487,PM,2021-07-12,98.5500030517578
192488,PM,2021-07-13,97.70999908447266
192489,PM,2021-07-14,99.55999755859376
192490,PM,2021-07-15,99.30999755859376
192491,PM,2021-07-16,98.9000015258789
192492,PM,2021-07-19,97.93000030517578
192493,PM,2021-07-20,94.93000030517578
192494,PM,2021-07-21,96.54000091552734
192495,PM,2021-07-22,97.23999786376952
192496,PM,2021-07-23,98.4000015258789
192497,PM,2021-07-26,99.04000091552734
192498,PM,2021-07-27,99.83999633789062
192499,PM,2021-07-28,98.94000244140624
192500,PM,2021-07-29,100.29000091552734
192501,PM,2021-07-30,100.08999633789062
192502,PM,2021-08-02,100.02999877929688
192503,PM,2021-08-03,100.44000244140624
192504,PM,2021-08-04,99.48999786376952
192505,PM,2021-08-05,99.58999633789062
192506,PM,2021-08-06,99.20999908447266
192507,PM,2021-08-09,99.1999969482422
192508,PM,2021-08-10,99.95999908447266
192509,PM,2021-08-11,99.76000213623048
192510,PM,2021-08-12,100.01000213623048
192511,PM,2021-08-13,101.58999633789062
192512,PM,2021-08-16,102.38999938964844
192513,PM,2021-08-17,102.5
192514,PM,2021-08-18,100.9499969482422
192515,PM,2021-08-19,101.41999816894533
192516,PM,2021-08-20,101.41999816894533
192517,PM,2021-08-23,100.8499984741211
192518,PM,2021-08-24,100.62999725341795
192519,PM,2021-08-25,101.23999786376952
192520,PM,2021-08-26,101.25
192521,PM,2021-08-27,102.0999984741211
192522,PM,2021-08-30,103.06999969482422
192523,PM,2021-08-31,103.0
192524,PM,2021-09-01,103.55999755859376
192525,PM,2021-09-02,105.63999938964844
192526,PM,2021-09-03,106.0999984741211
192527,PM,2021-09-07,106.05999755859376
192528,PM,2021-09-08,103.68000030517578
192529,PM,2021-09-09,102.58000183105467
192530,PM,2021-09-10,103.56999969482422
192531,PM,2021-09-13,102.58999633789062
192532,PM,2021-09-14,101.95999908447266
192533,PM,2021-09-15,104.0
192534,PM,2021-09-16,102.83000183105467
192535,PM,2021-09-17,101.86000061035156
192536,PM,2021-09-20,100.98999786376952
192537,PM,2021-09-21,100.51000213623048
192538,PM,2021-09-22,100.51000213623048
192539,PM,2021-09-23,101.4499969482422
192540,PM,2021-09-24,101.81999969482422
192541,PM,2021-09-27,102.51000213623048
192542,PM,2021-09-28,98.41999816894533
192543,PM,2021-09-29,99.48999786376952
192544,PM,2021-09-30,94.79000091552734
192545,PM,2021-10-01,96.08000183105467
192546,PM,2021-10-04,96.19000244140624
192547,PM,2021-10-05,96.38999938964844
192548,PM,2021-10-06,96.63999938964844
192549,PM,2021-10-07,95.6500015258789
192550,PM,2021-10-08,95.3499984741211
192551,PM,2021-10-11,95.12000274658205
192552,PM,2021-10-12,95.58000183105467
192553,PM,2021-10-13,97.47000122070312
192554,PM,2021-10-14,98.8499984741211
192555,PM,2021-10-15,98.37000274658205
192556,PM,2021-10-18,97.4499969482422
192557,PM,2021-10-19,95.79000091552734
192558,PM,2021-10-20,97.0199966430664
192559,PM,2021-10-21,96.5199966430664
192560,PM,2021-10-22,96.87999725341795
192561,PM,2021-10-25,96.54000091552734
192562,PM,2021-10-26,96.1999969482422
192563,PM,2021-10-27,94.87000274658205
192564,PM,2021-10-28,95.97000122070312
192565,PM,2021-10-29,94.54000091552734
192566,PM,2021-11-01,93.41999816894533
192567,PM,2021-11-02,94.0199966430664
192568,PM,2021-11-03,94.7300033569336
192569,PM,2021-11-04,93.72000122070312
192570,PM,2021-11-05,94.3000030517578
192571,PM,2021-11-08,92.88999938964844
192572,PM,2021-11-09,93.66999816894533
192573,PM,2021-11-10,94.37999725341795
192574,PM,2021-11-11,95.0
192575,PM,2021-11-12,94.76000213623048
192576,PM,2021-11-15,95.36000061035156
192577,PM,2021-11-16,93.06999969482422
192578,PM,2021-11-17,93.58999633789062
192579,PM,2021-11-18,91.5500030517578
192580,PM,2021-11-19,90.4000015258789
192581,PM,2021-11-22,89.77999877929688
192582,PM,2021-11-23,89.6500015258789
192583,PM,2021-11-24,90.02999877929688
192584,PM,2021-11-26,88.68000030517578
192585,PM,2021-11-29,87.3499984741211
192586,PM,2021-11-30,85.94000244140625
192587,PM,2021-12-01,86.87000274658203
192588,PM,2021-12-02,87.83999633789062
192589,PM,2021-12-03,89.37999725341797
192590,PM,2021-12-06,91.38999938964844
192591,PM,2021-12-07,90.41000366210938
192592,PM,2021-12-08,89.88999938964844
192593,PM,2021-12-09,89.5
192594,PM,2021-12-10,90.04000091552734
192595,PM,2021-12-13,91.66999816894533
192596,PM,2021-12-14,91.91999816894533
192597,PM,2021-12-15,92.7300033569336
192598,PM,2021-12-16,94.37999725341795
192599,PM,2021-12-17,93.4499969482422
192600,PM,2021-12-20,92.86000061035156
192601,PM,2021-12-21,93.04000091552734
192602,PM,2021-12-22,92.91000366210938
192603,PM,2021-12-23,92.93000030517578
192604,PM,2021-12-27,93.54000091552734
192605,PM,2021-12-28,93.86000061035156
192606,PM,2021-12-29,94.3000030517578
192607,PM,2021-12-30,94.26000213623048
192608,PM,2021-12-31,95.0
192609,PM,2022-01-03,95.7300033569336
192610,PM,2022-01-04,96.33999633789062
192611,PM,2022-01-05,95.9499969482422
192612,PM,2022-01-06,97.41000366210938
192613,PM,2022-01-07,99.13999938964844
192614,PM,2022-01-10,100.27999877929688
192615,PM,2022-01-11,100.98999786376952
192616,PM,2022-01-12,101.44000244140624
192617,PM,2022-01-13,102.0999984741211
192618,PM,2022-01-14,103.37999725341795
192619,PM,2022-01-18,101.7300033569336
192620,PM,2022-01-19,101.48999786376952
192621,PM,2022-01-20,102.0199966430664
192622,PM,2022-01-21,102.91999816894533
192623,PM,2022-01-24,100.58000183105467
192624,PM,2022-01-25,102.13999938964844
192625,PM,2022-01-26,101.37999725341795
192626,PM,2022-01-27,102.25
192627,PM,2022-01-28,103.5199966430664
192628,PM,2022-01-31,102.8499984741211
192629,PM,2022-02-01,103.25
192630,PM,2022-02-02,103.9000015258789
192631,PM,2022-02-03,103.80999755859376
192632,PM,2022-02-04,103.58999633789062
192633,PM,2022-02-07,103.58000183105467
192634,PM,2022-02-08,103.8499984741211
192635,PM,2022-02-09,104.0999984741211
192636,PM,2022-02-10,105.06999969482422
192637,PM,2022-02-11,107.95999908447266
192638,PM,2022-02-14,109.23999786376952
192639,PM,2022-02-15,109.66999816894533
192640,PM,2022-02-16,111.56999969482422
192641,PM,2022-02-17,111.9000015258789
192642,PM,2022-02-18,111.61000061035156
192643,PM,2022-02-22,108.58999633789062
192644,PM,2022-02-23,108.58999633789062
192645,PM,2022-02-24,102.79000091552734
192646,PM,2022-02-25,105.23999786376952
192647,PM,2022-02-28,101.06999969482422
192648,PM,2022-03-01,101.44000244140624
192649,PM,2022-03-02,102.54000091552734
192650,PM,2022-03-03,102.4800033569336
192651,PM,2022-03-04,99.8000030517578
192652,PM,2022-03-07,93.1999969482422
192653,PM,2022-03-08,93.97000122070312
192654,PM,2022-03-09,93.80999755859376
192655,PM,2022-03-10,91.88999938964844
192656,PM,2022-03-11,88.87000274658203
192657,PM,2022-03-14,89.58999633789062
192658,PM,2022-03-15,92.66000366210938
192659,PM,2022-03-16,93.7699966430664
192660,PM,2022-03-17,93.33000183105467
192661,PM,2022-03-18,93.9000015258789
192662,PM,2022-03-21,94.13999938964844
192663,PM,2022-03-22,93.6500015258789
192664,PM,2022-03-23,91.25
192665,PM,2022-03-24,92.58000183105467
192666,PM,2022-03-25,93.4499969482422
192667,PM,2022-03-28,92.06999969482422
192668,PM,2022-03-29,93.62999725341795
192669,PM,2022-03-30,93.94000244140624
192670,PM,2022-03-31,93.94000244140624
192671,PM,2022-04-01,96.77999877929688
192672,PM,2022-04-04,96.27999877929688
192673,PM,2022-04-05,95.66000366210938
192674,PM,2022-04-06,99.0199966430664
192675,PM,2022-04-07,99.66999816894533
192676,PM,2022-04-08,100.06999969482422
192677,PM,2022-04-11,101.23999786376952
192678,PM,2022-04-12,100.48999786376952
192679,PM,2022-04-13,101.1999969482422
192680,PM,2022-04-14,101.7699966430664
192681,PM,2022-04-18,101.0500030517578
192682,PM,2022-04-19,102.58000183105467
192683,PM,2022-04-20,103.0500030517578
192684,PM,2022-04-21,105.05999755859376
192685,PM,2022-04-22,102.69000244140624
192686,PM,2022-04-25,102.52999877929688
192687,PM,2022-04-26,102.7699966430664
192688,PM,2022-04-27,101.69000244140624
192689,PM,2022-04-28,102.41000366210938
192690,PM,2022-04-29,100.0
192691,PM,2022-05-02,98.56999969482422
192692,PM,2022-05-03,98.98999786376952
192693,PM,2022-05-04,100.55999755859376
192694,PM,2022-05-05,99.7699966430664
192695,PM,2022-05-06,98.94000244140624
192696,PM,2022-05-09,99.87000274658205
192697,PM,2022-05-10,98.87999725341795
192698,PM,2022-05-11,103.62000274658205
192699,PM,2022-05-12,103.37000274658205
192700,PM,2022-05-13,104.43000030517578
192701,PM,2022-05-16,105.91000366210938
192702,PM,2022-05-17,106.3000030517578
192703,PM,2022-05-18,106.18000030517578
192704,PM,2022-05-19,100.5
192705,PM,2022-05-20,101.1500015258789
192706,PM,2022-05-23,102.91000366210938
192707,PM,2022-05-24,106.62000274658205
192708,PM,2022-05-25,108.56999969482422
192709,PM,2022-05-26,108.06999969482422
192710,PM,2022-05-27,106.97000122070312
192711,PM,2022-05-31,106.25
192712,PM,2022-06-01,105.76000213623048
192713,PM,2022-06-02,106.20999908447266
192714,PM,2022-06-03,105.5199966430664
192715,PM,2022-06-06,106.37000274658205
192716,PM,2022-06-07,106.27999877929688
192717,PM,2022-06-08,103.54000091552734
192718,PM,2022-06-09,101.69000244140624
192719,PM,2022-06-10,102.33000183105467
192720,PM,2022-06-13,98.5
192721,PM,2022-06-14,98.97000122070312
192722,PM,2022-06-15,98.20999908447266
192723,PM,2022-06-16,98.2699966430664
192724,PM,2022-06-17,97.9499969482422
192725,PM,2022-06-21,100.0999984741211
192726,PM,2022-06-22,99.18000030517578
192727,PM,2022-06-23,101.56999969482422
192728,PM,2022-06-24,103.4000015258789
192729,PM,2022-06-27,102.70999908447266
192730,PM,2022-06-28,102.44000244140624
192731,PM,2022-06-29,100.87000274658205
192732,PM,2022-06-30,98.73999786376952
192733,PM,2022-07-01,99.72000122070312
192734,PM,2022-07-05,98.08000183105467
192735,PM,2022-07-06,95.0
192736,PM,2022-07-07,94.98999786376952
192737,PM,2022-07-08,93.88999938964844
192738,PM,2022-07-11,93.2300033569336
192739,PM,2022-07-12,93.8000030517578
192740,PM,2022-07-13,90.6500015258789
192741,PM,2022-07-14,89.62000274658203
192742,PM,2022-07-15,90.18000030517578
192743,PM,2022-07-18,89.51000213623047
192744,PM,2022-07-19,91.43000030517578
192745,PM,2022-07-20,89.83000183105469
192746,PM,2022-07-21,93.58999633789062
192747,PM,2022-07-22,95.93000030517578
192748,PM,2022-07-25,95.83999633789062
192749,PM,2022-07-26,96.52999877929688
192750,PM,2022-07-27,96.95999908447266
192751,PM,2022-07-28,97.16999816894533
192752,PM,2022-07-29,97.1500015258789
192753,PM,2022-08-01,98.4800033569336
192754,PM,2022-08-02,98.6500015258789
192755,PM,2022-08-03,98.80999755859376
192756,PM,2022-08-04,98.0
192757,PM,2022-08-05,97.5999984741211
192758,PM,2022-08-08,97.63999938964844
192759,PM,2022-08-09,97.37000274658205
192760,PM,2022-08-10,98.12999725341795
192761,PM,2022-08-11,99.47000122070312
192762,PM,2022-08-12,99.23999786376952
192763,PM,2022-08-15,101.0
192764,PM,2022-08-16,101.72000122070312
192765,PM,2022-08-17,101.16999816894533
192766,PM,2022-08-18,100.5
192767,PM,2022-08-19,100.12999725341795
192768,PM,2022-08-22,98.29000091552734
192769,PM,2022-08-23,97.8000030517578
192770,PM,2022-08-24,97.63999938964844
192771,PM,2022-08-25,98.19000244140624
192772,PM,2022-08-26,96.5500030517578
192773,PM,2022-08-29,96.23999786376952
192774,PM,2022-08-30,95.48999786376952
192775,PM,2022-08-31,95.48999786376952
192776,PM,2022-09-01,96.4800033569336
192777,PM,2022-09-02,94.52999877929688
192778,PM,2022-09-06,94.0999984741211
192779,PM,2022-09-07,94.61000061035156
192780,PM,2022-09-08,95.62000274658205
192781,PM,2022-09-09,97.05999755859376
192782,PM,2022-09-12,97.66000366210938
192783,PM,2022-09-13,94.0199966430664
192784,PM,2022-09-14,93.6999969482422
192785,PM,2022-09-15,94.04000091552734
192786,PM,2022-09-16,95.55999755859376
192787,PM,2022-09-19,95.91999816894533
192788,PM,2022-09-20,96.01000213623048
192789,PM,2022-09-21,96.41999816894533
192790,PM,2022-09-22,95.79000091552734
192791,PM,2022-09-23,91.79000091552734
192792,PM,2022-09-26,90.16999816894533
192793,PM,2022-09-27,87.0199966430664
192794,PM,2022-09-28,87.3499984741211
192795,PM,2022-09-29,86.08999633789062
192796,PM,2022-09-30,83.01000213623047
192797,PM,2022-10-03,85.02999877929688
192798,PM,2022-10-04,87.0
192799,PM,2022-10-05,86.97000122070312
192800,PM,2022-10-06,85.47000122070312
192801,PM,2022-10-07,84.6500015258789
192802,PM,2022-10-10,84.0
192803,PM,2022-10-11,85.62000274658203
192804,PM,2022-10-12,85.66999816894531
192805,PM,2022-10-13,87.2300033569336
192806,PM,2022-10-14,85.26000213623047
192807,PM,2022-10-17,85.56999969482422
192808,PM,2022-10-18,86.30999755859375
192809,PM,2022-10-19,86.47000122070312
192810,PM,2022-10-20,85.02999877929688
192811,PM,2022-10-21,86.51000213623047
192812,PM,2022-10-24,87.19000244140625
192813,PM,2022-10-25,88.5
192814,PM,2022-10-26,89.58000183105469
192815,PM,2022-10-27,89.54000091552734
192816,PM,2022-10-28,92.52999877929688
192817,PM,2022-10-31,91.8499984741211
192818,PM,2022-11-01,91.72000122070312
192819,PM,2022-11-02,89.37999725341797
192820,PM,2022-11-03,88.33999633789062
192821,PM,2022-11-04,89.9800033569336
192822,PM,2022-11-07,90.9000015258789
192823,PM,2022-11-08,92.5
192824,PM,2022-11-09,90.97000122070312
192825,PM,2022-11-10,93.25
192826,PM,2022-11-11,94.47000122070312
192827,PM,2022-11-14,93.93000030517578
192828,PM,2022-11-15,94.66999816894533
192829,PM,2022-11-16,94.70999908447266
192830,PM,2022-11-17,95.16000366210938
192831,PM,2022-11-18,96.27999877929688
192832,PM,2022-11-21,96.9000015258789
192833,PM,2022-11-22,97.16000366210938
192834,PM,2022-11-23,98.11000061035156
192835,PM,2022-11-25,98.25
192836,PM,2022-11-28,97.62999725341795
192837,PM,2022-11-29,97.79000091552734
192838,PM,2022-11-30,99.66999816894533
192839,PM,2022-12-01,102.45999908447266
192840,PM,2022-12-02,104.3000030517578
192841,PM,2022-12-05,103.4800033569336
192842,PM,2022-12-06,101.62999725341795
192843,PM,2022-12-07,101.87999725341795
192844,PM,2022-12-08,102.05999755859376
192845,PM,2022-12-09,102.08999633789062
192846,PM,2022-12-12,102.5999984741211
192847,PM,2022-12-13,102.31999969482422
192848,PM,2022-12-14,102.45999908447266
192849,PM,2022-12-15,101.2699966430664
192850,PM,2022-12-16,100.27999877929688
192851,PM,2022-12-19,100.61000061035156
192852,PM,2022-12-20,100.91999816894533
192853,PM,2022-12-21,100.5199966430664
192854,PM,2022-12-22,100.86000061035156
192855,PM,2022-12-23,101.69000244140624
192856,PM,2022-12-27,102.68000030517578
192857,PM,2022-12-28,100.94000244140624
192858,PM,2022-12-29,101.19000244140624
192859,PM,2022-12-30,101.20999908447266
192860,PM,2023-01-03,101.3000030517578
192861,PM,2023-01-04,101.2300033569336
192862,PM,2023-01-05,100.81999969482422
192863,PM,2023-01-06,103.48999786376952
192864,PM,2023-01-09,102.3000030517578
192865,PM,2023-01-10,102.19000244140624
192866,PM,2023-01-11,102.05999755859376
192867,PM,2023-01-12,101.44000244140624
192868,PM,2023-01-13,101.6999969482422
192869,PM,2023-01-17,101.2300033569336
192870,PM,2023-01-18,99.26000213623048
192871,PM,2023-01-19,101.19000244140624
192872,PM,2023-01-20,101.81999969482422
192873,PM,2023-01-23,101.1500015258789
192874,PM,2023-01-24,101.3000030517578
192875,PM,2023-01-25,103.41999816894533
192876,PM,2023-01-26,104.31999969482422
192877,PM,2023-01-27,103.76000213623048
192878,PM,2023-01-30,103.83000183105467
192879,PM,2023-01-31,104.23999786376952
192880,PM,2023-02-01,105.38999938964844
192881,PM,2023-02-02,103.51000213623048
192882,PM,2023-02-03,102.58999633789062
192883,PM,2023-02-06,101.80999755859376
192884,PM,2023-02-07,102.1999969482422
192885,PM,2023-02-08,101.29000091552734
192886,PM,2023-02-09,102.0199966430664
192887,PM,2023-02-10,102.36000061035156
192888,PM,2023-02-13,103.70999908447266
192889,PM,2023-02-14,101.70999908447266
192890,PM,2023-02-15,101.11000061035156
192891,PM,2023-02-16,100.3000030517578
192892,PM,2023-02-17,101.81999969482422
192893,PM,2023-02-21,99.9800033569336
192894,PM,2023-02-22,99.58999633789062
192895,PM,2023-02-23,99.83000183105467
192896,PM,2023-02-24,98.58000183105467
192897,PM,2023-02-27,98.16999816894533
192898,PM,2023-02-28,97.3000030517578
192899,PM,2023-03-01,97.51000213623048
192900,PM,2023-03-02,98.36000061035156
192901,PM,2023-03-03,99.1999969482422
192902,PM,2023-03-06,100.0999984741211
192903,PM,2023-03-07,99.25
192904,PM,2023-03-08,99.75
192905,PM,2023-03-09,98.95999908447266
192906,PM,2023-03-10,98.3499984741211
192907,PM,2023-03-13,97.37000274658205
192908,PM,2023-03-14,97.3499984741211
192909,PM,2023-03-15,96.18000030517578
192910,PM,2023-03-16,95.38999938964844
192911,PM,2023-03-17,94.79000091552734
192912,PM,2023-03-20,96.3000030517578
192913,PM,2023-03-21,95.6999969482422
192914,PM,2023-03-22,92.37000274658205
192915,PM,2023-03-23,90.2699966430664
192916,PM,2023-03-24,90.75
192917,PM,2023-03-27,92.5999984741211
192918,PM,2023-03-28,94.2300033569336
192919,PM,2023-03-29,94.72000122070312
192920,PM,2023-03-30,96.62000274658205
192921,PM,2023-03-31,97.25
192922,PM,2023-04-03,97.9000015258789
192923,PM,2023-04-04,97.54000091552734
192924,PM,2023-04-05,98.73999786376952
192925,PM,2023-04-06,99.02999877929688
192926,PM,2023-04-10,98.56999969482422
192927,PM,2023-04-11,98.63999938964844
192928,PM,2023-04-12,98.79000091552734
192929,PM,2023-04-13,99.75
192930,PM,2023-04-14,99.4800033569336
192931,PM,2023-04-17,99.94000244140624
192932,PM,2023-04-18,101.33000183105467
192933,PM,2023-04-19,101.51000213623048
192934,PM,2023-04-20,96.70999908447266
192935,PM,2023-04-21,97.7699966430664
192936,PM,2023-04-24,98.3499984741211
192937,PM,2023-04-25,98.69000244140624
192938,PM,2023-04-26,98.1999969482422
192939,PM,2023-04-27,98.81999969482422
192940,PM,2023-04-28,99.97000122070312
192941,PM,2023-05-01,99.3499984741211
192942,PM,2023-05-02,96.91000366210938
192943,PM,2023-05-03,95.86000061035156
192944,PM,2023-05-04,94.37999725341795
192945,PM,2023-05-05,95.55999755859376
192946,PM,2023-05-08,95.55999755859376
192947,PM,2023-05-09,95.6500015258789
192948,PM,2023-05-10,95.0999984741211
192949,PM,2023-05-11,95.04000091552734
192950,PM,2023-05-12,95.12000274658205
192951,PG,1962-01-02,1.4296879768371582
192952,PG,1962-01-03,1.4140629768371582
192953,PG,1962-01-04,1.390625
192954,PG,1962-01-05,1.3808590173721311
192955,PG,1962-01-08,1.34375
192956,PG,1962-01-09,1.3417969942092896
192957,PG,1962-01-10,1.3457030057907104
192958,PG,1962-01-11,1.34375
192959,PG,1962-01-12,1.3515629768371582
192960,PG,1962-01-15,1.34375
192961,PG,1962-01-16,1.34375
192962,PG,1962-01-17,1.296875
192963,PG,1962-01-18,1.3027340173721311
192964,PG,1962-01-19,1.3027340173721311
192965,PG,1962-01-22,1.3046879768371582
192966,PG,1962-01-23,1.3027340173721311
192967,PG,1962-01-24,1.2910159826278689
192968,PG,1962-01-25,1.296875
192969,PG,1962-01-26,1.285156011581421
192970,PG,1962-01-29,1.28125
192971,PG,1962-01-30,1.28125
192972,PG,1962-01-31,1.292968988418579
192973,PG,1962-02-01,1.296875
192974,PG,1962-02-02,1.300781011581421
192975,PG,1962-02-05,1.292968988418579
192976,PG,1962-02-06,1.2910159826278689
192977,PG,1962-02-07,1.2910159826278689
192978,PG,1962-02-08,1.28125
192979,PG,1962-02-09,1.2753909826278689
192980,PG,1962-02-12,1.2792969942092896
192981,PG,1962-02-13,1.2753909826278689
192982,PG,1962-02-14,1.2753909826278689
192983,PG,1962-02-15,1.2792969942092896
192984,PG,1962-02-16,1.2734379768371582
192985,PG,1962-02-19,1.265625
192986,PG,1962-02-20,1.2597659826278689
192987,PG,1962-02-21,1.25
192988,PG,1962-02-23,1.25
192989,PG,1962-02-26,1.2441409826278689
192990,PG,1962-02-27,1.246093988418579
192991,PG,1962-02-28,1.2421879768371582
192992,PG,1962-03-01,1.253906011581421
192993,PG,1962-03-02,1.2441409826278689
192994,PG,1962-03-05,1.246093988418579
192995,PG,1962-03-06,1.25
192996,PG,1962-03-07,1.25
192997,PG,1962-03-08,1.265625
192998,PG,1962-03-09,1.2714840173721311
192999,PG,1962-03-12,1.277343988418579
193000,PG,1962-03-13,1.285156011581421
193001,PG,1962-03-14,1.3105469942092896
193002,PG,1962-03-15,1.300781011581421
193003,PG,1962-03-16,1.2949219942092896
193004,PG,1962-03-19,1.2890629768371582
193005,PG,1962-03-20,1.2910159826278689
193006,PG,1962-03-21,1.3046879768371582
193007,PG,1962-03-22,1.332031011581421
193008,PG,1962-03-23,1.332031011581421
193009,PG,1962-03-26,1.300781011581421
193010,PG,1962-03-27,1.300781011581421
193011,PG,1962-03-28,1.328125
193012,PG,1962-03-29,1.3359379768371582
193013,PG,1962-03-30,1.339843988418579
193014,PG,1962-04-02,1.3300780057907104
193015,PG,1962-04-03,1.3125
193016,PG,1962-04-04,1.308593988418579
193017,PG,1962-04-05,1.332031011581421
193018,PG,1962-04-06,1.328125
193019,PG,1962-04-09,1.3183590173721311
193020,PG,1962-04-10,1.3183590173721311
193021,PG,1962-04-11,1.324218988418579
193022,PG,1962-04-12,1.3125
193023,PG,1962-04-13,1.3105469942092896
193024,PG,1962-04-16,1.3046879768371582
193025,PG,1962-04-17,1.3046879768371582
193026,PG,1962-04-18,1.308593988418579
193027,PG,1962-04-19,1.3125
193028,PG,1962-04-23,1.324218988418579
193029,PG,1962-04-24,1.3046879768371582
193030,PG,1962-04-25,1.3105469942092896
193031,PG,1962-04-26,1.292968988418579
193032,PG,1962-04-27,1.28125
193033,PG,1962-04-30,1.261718988418579
193034,PG,1962-05-01,1.253906011581421
193035,PG,1962-05-02,1.246093988418579
193036,PG,1962-05-03,1.265625
193037,PG,1962-05-04,1.265625
193038,PG,1962-05-07,1.285156011581421
193039,PG,1962-05-08,1.2578129768371582
193040,PG,1962-05-09,1.2519530057907104
193041,PG,1962-05-10,1.2402340173721311
193042,PG,1962-05-11,1.2011719942092896
193043,PG,1962-05-14,1.199218988418579
193044,PG,1962-05-15,1.2324219942092896
193045,PG,1962-05-16,1.230468988418579
193046,PG,1962-05-17,1.2109379768371582
193047,PG,1962-05-18,1.2109379768371582
193048,PG,1962-05-21,1.2246090173721311
193049,PG,1962-05-22,1.199218988418579
193050,PG,1962-05-23,1.171875
193051,PG,1962-05-24,1.1621090173721311
193052,PG,1962-05-25,1.152343988418579
193053,PG,1962-05-28,1.09375
193054,PG,1962-05-29,1.09375
193055,PG,1962-05-31,1.1328129768371582
193056,PG,1962-06-01,1.113281011581421
193057,PG,1962-06-04,1.078125
193058,PG,1962-06-05,1.066406011581421
193059,PG,1962-06-06,1.082031011581421
193060,PG,1962-06-07,1.0917969942092896
193061,PG,1962-06-08,1.0878909826278689
193062,PG,1962-06-11,1.078125
193063,PG,1962-06-12,1.0234379768371582
193064,PG,1962-06-13,1.0
193065,PG,1962-06-14,0.96875
193066,PG,1962-06-15,1.0136719942092896
193067,PG,1962-06-18,1.015625
193068,PG,1962-06-19,0.9921879768371582
193069,PG,1962-06-20,0.984375
193070,PG,1962-06-21,0.9589840173721312
193071,PG,1962-06-22,0.9316409826278688
193072,PG,1962-06-25,0.9296879768371582
193073,PG,1962-06-26,0.9140629768371582
193074,PG,1962-06-27,0.9121090173721312
193075,PG,1962-06-28,0.9609379768371582
193076,PG,1962-06-29,0.9765629768371582
193077,PG,1962-07-02,1.0078129768371582
193078,PG,1962-07-03,1.015625
193079,PG,1962-07-05,1.0175780057907104
193080,PG,1962-07-06,1.003906011581421
193081,PG,1962-07-09,1.011718988418579
193082,PG,1962-07-10,1.0253909826278689
193083,PG,1962-07-11,1.042968988418579
193084,PG,1962-07-12,1.050781011581421
193085,PG,1962-07-13,1.0625
193086,PG,1962-07-16,1.0546879768371582
193087,PG,1962-07-17,1.0449219942092896
193088,PG,1962-07-18,1.0175780057907104
193089,PG,1962-07-19,1.015625
193090,PG,1962-07-20,1.0527340173721311
193091,PG,1962-07-23,1.0449219942092896
193092,PG,1962-07-24,1.0390629768371582
193093,PG,1962-07-25,1.035156011581421
193094,PG,1962-07-26,1.0546879768371582
193095,PG,1962-07-27,1.0703129768371582
193096,PG,1962-07-30,1.0878909826278689
193097,PG,1962-07-31,1.0859379768371582
193098,PG,1962-08-01,1.0800780057907104
193099,PG,1962-08-02,1.09375
193100,PG,1962-08-03,1.0878909826278689
193101,PG,1962-08-06,1.082031011581421
193102,PG,1962-08-07,1.066406011581421
193103,PG,1962-08-08,1.0703129768371582
193104,PG,1962-08-09,1.0605469942092896
193105,PG,1962-08-10,1.0703129768371582
193106,PG,1962-08-13,1.066406011581421
193107,PG,1962-08-14,1.0761719942092896
193108,PG,1962-08-15,1.0800780057907104
193109,PG,1962-08-16,1.0859379768371582
193110,PG,1962-08-17,1.0839840173721311
193111,PG,1962-08-20,1.09375
193112,PG,1962-08-21,1.0859379768371582
193113,PG,1962-08-22,1.09375
193114,PG,1962-08-23,1.0996090173721311
193115,PG,1962-08-24,1.089843988418579
193116,PG,1962-08-27,1.0859379768371582
193117,PG,1962-08-28,1.0703129768371582
193118,PG,1962-08-29,1.074218988418579
193119,PG,1962-08-30,1.0761719942092896
193120,PG,1962-08-31,1.0761719942092896
193121,PG,1962-09-04,1.066406011581421
193122,PG,1962-09-05,1.035156011581421
193123,PG,1962-09-06,1.0292969942092896
193124,PG,1962-09-07,1.0332030057907104
193125,PG,1962-09-10,1.0390629768371582
193126,PG,1962-09-11,1.050781011581421
193127,PG,1962-09-12,1.0546879768371582
193128,PG,1962-09-13,1.0390629768371582
193129,PG,1962-09-14,1.0449219942092896
193130,PG,1962-09-17,1.0625
193131,PG,1962-09-18,1.0527340173721311
193132,PG,1962-09-19,1.0566409826278689
193133,PG,1962-09-20,1.0488280057907104
193134,PG,1962-09-21,1.0078129768371582
193135,PG,1962-09-24,0.984375
193136,PG,1962-09-25,0.984375
193137,PG,1962-09-26,0.9570310115814208
193138,PG,1962-09-27,0.9492189884185792
193139,PG,1962-09-28,0.9570310115814208
193140,PG,1962-10-01,0.953125
193141,PG,1962-10-02,0.9589840173721312
193142,PG,1962-10-03,0.9648439884185792
193143,PG,1962-10-04,0.9765629768371582
193144,PG,1962-10-05,0.984375
193145,PG,1962-10-08,0.984375
193146,PG,1962-10-09,0.9785159826278688
193147,PG,1962-10-10,0.984375
193148,PG,1962-10-11,0.9882810115814208
193149,PG,1962-10-12,0.9863280057907104
193150,PG,1962-10-15,0.9921879768371582
193151,PG,1962-10-16,0.9921879768371582
193152,PG,1962-10-17,0.9824219942092896
193153,PG,1962-10-18,0.953125
193154,PG,1962-10-19,0.9550780057907104
193155,PG,1962-10-22,0.9589840173721312
193156,PG,1962-10-23,0.9394530057907104
193157,PG,1962-10-24,0.953125
193158,PG,1962-10-25,0.9453129768371582
193159,PG,1962-10-26,0.9394530057907104
193160,PG,1962-10-29,0.9550780057907104
193161,PG,1962-10-30,0.9921879768371582
193162,PG,1962-10-31,0.9863280057907104
193163,PG,1962-11-01,0.9882810115814208
193164,PG,1962-11-02,1.035156011581421
193165,PG,1962-11-05,1.035156011581421
193166,PG,1962-11-07,1.0390629768371582
193167,PG,1962-11-08,1.0292969942092896
193168,PG,1962-11-09,1.046875
193169,PG,1962-11-12,1.0761719942092896
193170,PG,1962-11-13,1.078125
193171,PG,1962-11-14,1.0761719942092896
193172,PG,1962-11-15,1.078125
193173,PG,1962-11-16,1.0703129768371582
193174,PG,1962-11-19,1.058593988418579
193175,PG,1962-11-20,1.0605469942092896
193176,PG,1962-11-21,1.074218988418579
193177,PG,1962-11-23,1.0859379768371582
193178,PG,1962-11-26,1.1015629768371582
193179,PG,1962-11-27,1.1191409826278689
193180,PG,1962-11-28,1.1171879768371582
193181,PG,1962-11-29,1.1113280057907104
193182,PG,1962-11-30,1.109375
193183,PG,1962-12-03,1.1171879768371582
193184,PG,1962-12-04,1.1503909826278689
193185,PG,1962-12-05,1.152343988418579
193186,PG,1962-12-06,1.144531011581421
193187,PG,1962-12-07,1.1542969942092896
193188,PG,1962-12-10,1.1503909826278689
193189,PG,1962-12-11,1.152343988418579
193190,PG,1962-12-12,1.1464840173721311
193191,PG,1962-12-13,1.128906011581421
193192,PG,1962-12-14,1.136718988418579
193193,PG,1962-12-17,1.140625
193194,PG,1962-12-18,1.113281011581421
193195,PG,1962-12-19,1.128906011581421
193196,PG,1962-12-20,1.125
193197,PG,1962-12-21,1.121093988418579
193198,PG,1962-12-24,1.121093988418579
193199,PG,1962-12-26,1.1171879768371582
193200,PG,1962-12-27,1.109375
193201,PG,1962-12-28,1.1015629768371582
193202,PG,1962-12-31,1.113281011581421
193203,PG,1963-01-02,1.1074219942092896
193204,PG,1963-01-03,1.121093988418579
193205,PG,1963-01-04,1.144531011581421
193206,PG,1963-01-07,1.1503909826278689
193207,PG,1963-01-08,1.171875
193208,PG,1963-01-09,1.144531011581421
193209,PG,1963-01-10,1.144531011581421
193210,PG,1963-01-11,1.1425780057907104
193211,PG,1963-01-14,1.15625
193212,PG,1963-01-15,1.144531011581421
193213,PG,1963-01-16,1.1386719942092896
193214,PG,1963-01-17,1.140625
193215,PG,1963-01-18,1.1386719942092896
193216,PG,1963-01-21,1.1503909826278689
193217,PG,1963-01-22,1.140625
193218,PG,1963-01-23,1.144531011581421
193219,PG,1963-01-24,1.128906011581421
193220,PG,1963-01-25,1.144531011581421
193221,PG,1963-01-28,1.152343988418579
193222,PG,1963-01-29,1.15625
193223,PG,1963-01-30,1.125
193224,PG,1963-01-31,1.144531011581421
193225,PG,1963-02-01,1.1484379768371582
193226,PG,1963-02-04,1.1484379768371582
193227,PG,1963-02-05,1.1484379768371582
193228,PG,1963-02-06,1.15625
193229,PG,1963-02-07,1.160156011581421
193230,PG,1963-02-08,1.1484379768371582
193231,PG,1963-02-11,1.15625
193232,PG,1963-02-12,1.160156011581421
193233,PG,1963-02-13,1.1660159826278689
193234,PG,1963-02-14,1.1621090173721311
193235,PG,1963-02-15,1.160156011581421
193236,PG,1963-02-18,1.1660159826278689
193237,PG,1963-02-19,1.152343988418579
193238,PG,1963-02-20,1.1484379768371582
193239,PG,1963-02-21,1.125
193240,PG,1963-02-25,1.1171879768371582
193241,PG,1963-02-26,1.1191409826278689
193242,PG,1963-02-27,1.1171879768371582
193243,PG,1963-02-28,1.109375
193244,PG,1963-03-01,1.089843988418579
193245,PG,1963-03-04,1.1191409826278689
193246,PG,1963-03-05,1.128906011581421
193247,PG,1963-03-06,1.113281011581421
193248,PG,1963-03-07,1.109375
193249,PG,1963-03-08,1.113281011581421
193250,PG,1963-03-11,1.105468988418579
193251,PG,1963-03-12,1.113281011581421
193252,PG,1963-03-13,1.1230469942092896
193253,PG,1963-03-14,1.1230469942092896
193254,PG,1963-03-15,1.1230469942092896
193255,PG,1963-03-18,1.128906011581421
193256,PG,1963-03-19,1.128906011581421
193257,PG,1963-03-20,1.128906011581421
193258,PG,1963-03-21,1.1347659826278689
193259,PG,1963-03-22,1.144531011581421
193260,PG,1963-03-25,1.1484379768371582
193261,PG,1963-03-26,1.1640629768371582
193262,PG,1963-03-27,1.175781011581421
193263,PG,1963-03-28,1.1660159826278689
193264,PG,1963-03-29,1.15625
193265,PG,1963-04-01,1.160156011581421
193266,PG,1963-04-02,1.140625
193267,PG,1963-04-03,1.1503909826278689
193268,PG,1963-04-04,1.167968988418579
193269,PG,1963-04-05,1.171875
193270,PG,1963-04-08,1.1953129768371582
193271,PG,1963-04-09,1.21875
193272,PG,1963-04-10,1.207031011581421
193273,PG,1963-04-11,1.21875
193274,PG,1963-04-15,1.238281011581421
193275,PG,1963-04-16,1.2285159826278689
193276,PG,1963-04-17,1.21875
193277,PG,1963-04-18,1.21875
193278,PG,1963-04-19,1.21875
193279,PG,1963-04-22,1.222656011581421
193280,PG,1963-04-23,1.2285159826278689
193281,PG,1963-04-24,1.2207030057907104
193282,PG,1963-04-25,1.21875
193283,PG,1963-04-26,1.214843988418579
193284,PG,1963-04-29,1.222656011581421
193285,PG,1963-04-30,1.214843988418579
193286,PG,1963-05-01,1.21875
193287,PG,1963-05-02,1.2167969942092896
193288,PG,1963-05-03,1.2109379768371582
193289,PG,1963-05-06,1.203125
193290,PG,1963-05-07,1.199218988418579
193291,PG,1963-05-08,1.199218988418579
193292,PG,1963-05-09,1.2128909826278689
193293,PG,1963-05-10,1.21875
193294,PG,1963-05-13,1.214843988418579
193295,PG,1963-05-14,1.21875
193296,PG,1963-05-15,1.2167969942092896
193297,PG,1963-05-16,1.21875
193298,PG,1963-05-17,1.21875
193299,PG,1963-05-20,1.21875
193300,PG,1963-05-21,1.21875
193301,PG,1963-05-22,1.2167969942092896
193302,PG,1963-05-23,1.2167969942092896
193303,PG,1963-05-24,1.2109379768371582
193304,PG,1963-05-27,1.214843988418579
193305,PG,1963-05-28,1.203125
193306,PG,1963-05-29,1.203125
193307,PG,1963-05-31,1.1953129768371582
193308,PG,1963-06-03,1.1972659826278689
193309,PG,1963-06-04,1.1953129768371582
193310,PG,1963-06-05,1.1894530057907104
193311,PG,1963-06-06,1.1933590173721311
193312,PG,1963-06-07,1.1875
193313,PG,1963-06-10,1.1796879768371582
193314,PG,1963-06-11,1.171875
193315,PG,1963-06-12,1.1699219942092896
193316,PG,1963-06-13,1.160156011581421
193317,PG,1963-06-14,1.1582030057907104
193318,PG,1963-06-17,1.160156011581421
193319,PG,1963-06-18,1.1738280057907104
193320,PG,1963-06-19,1.1777340173721311
193321,PG,1963-06-20,1.183593988418579
193322,PG,1963-06-21,1.183593988418579
193323,PG,1963-06-24,1.1738280057907104
193324,PG,1963-06-25,1.1777340173721311
193325,PG,1963-06-26,1.1777340173721311
193326,PG,1963-06-27,1.1777340173721311
193327,PG,1963-06-28,1.183593988418579
193328,PG,1963-07-01,1.1933590173721311
193329,PG,1963-07-02,1.1953129768371582
193330,PG,1963-07-03,1.199218988418579
193331,PG,1963-07-05,1.2128909826278689
193332,PG,1963-07-08,1.207031011581421
193333,PG,1963-07-09,1.2050780057907104
193334,PG,1963-07-10,1.203125
193335,PG,1963-07-11,1.2089840173721311
193336,PG,1963-07-12,1.2050780057907104
193337,PG,1963-07-15,1.2011719942092896
193338,PG,1963-07-16,1.1953129768371582
193339,PG,1963-07-17,1.183593988418579
193340,PG,1963-07-18,1.175781011581421
193341,PG,1963-07-19,1.167968988418579
193342,PG,1963-07-22,1.171875
193343,PG,1963-07-23,1.1699219942092896
193344,PG,1963-07-24,1.160156011581421
193345,PG,1963-07-25,1.144531011581421
193346,PG,1963-07-26,1.136718988418579
193347,PG,1963-07-29,1.136718988418579
193348,PG,1963-07-30,1.1464840173721311
193349,PG,1963-07-31,1.144531011581421
193350,PG,1963-08-01,1.1328129768371582
193351,PG,1963-08-02,1.1484379768371582
193352,PG,1963-08-05,1.1484379768371582
193353,PG,1963-08-06,1.152343988418579
193354,PG,1963-08-07,1.1699219942092896
193355,PG,1963-08-08,1.171875
193356,PG,1963-08-09,1.1855469942092896
193357,PG,1963-08-12,1.2128909826278689
193358,PG,1963-08-13,1.21875
193359,PG,1963-08-14,1.2363280057907104
193360,PG,1963-08-15,1.238281011581421
193361,PG,1963-08-16,1.2441409826278689
193362,PG,1963-08-19,1.2480469942092896
193363,PG,1963-08-20,1.234375
193364,PG,1963-08-21,1.2402340173721311
193365,PG,1963-08-22,1.2402340173721311
193366,PG,1963-08-23,1.230468988418579
193367,PG,1963-08-26,1.2109379768371582
193368,PG,1963-08-27,1.2246090173721311
193369,PG,1963-08-28,1.21875
193370,PG,1963-08-29,1.21875
193371,PG,1963-08-30,1.230468988418579
193372,PG,1963-09-03,1.238281011581421
193373,PG,1963-09-04,1.2421879768371582
193374,PG,1963-09-05,1.25
193375,PG,1963-09-06,1.25
193376,PG,1963-09-09,1.2324219942092896
193377,PG,1963-09-10,1.2363280057907104
193378,PG,1963-09-11,1.238281011581421
193379,PG,1963-09-12,1.2441409826278689
193380,PG,1963-09-13,1.234375
193381,PG,1963-09-16,1.234375
193382,PG,1963-09-17,1.234375
193383,PG,1963-09-18,1.234375
193384,PG,1963-09-19,1.2421879768371582
193385,PG,1963-09-20,1.234375
193386,PG,1963-09-23,1.2421879768371582
193387,PG,1963-09-24,1.2285159826278689
193388,PG,1963-09-25,1.2285159826278689
193389,PG,1963-09-26,1.230468988418579
193390,PG,1963-09-27,1.2265629768371582
193391,PG,1963-09-30,1.234375
193392,PG,1963-10-01,1.2402340173721311
193393,PG,1963-10-02,1.238281011581421
193394,PG,1963-10-03,1.234375
193395,PG,1963-10-04,1.2421879768371582
193396,PG,1963-10-07,1.238281011581421
193397,PG,1963-10-08,1.2324219942092896
193398,PG,1963-10-09,1.2246090173721311
193399,PG,1963-10-10,1.21875
193400,PG,1963-10-11,1.2324219942092896
193401,PG,1963-10-14,1.234375
193402,PG,1963-10-15,1.2421879768371582
193403,PG,1963-10-16,1.25
193404,PG,1963-10-17,1.2597659826278689
193405,PG,1963-10-18,1.2636719942092896
193406,PG,1963-10-21,1.2558590173721311
193407,PG,1963-10-22,1.2578129768371582
193408,PG,1963-10-23,1.2519530057907104
193409,PG,1963-10-24,1.2480469942092896
193410,PG,1963-10-25,1.234375
193411,PG,1963-10-28,1.2441409826278689
193412,PG,1963-10-29,1.238281011581421
193413,PG,1963-10-30,1.234375
193414,PG,1963-10-31,1.238281011581421
193415,PG,1963-11-01,1.238281011581421
193416,PG,1963-11-04,1.230468988418579
193417,PG,1963-11-06,1.234375
193418,PG,1963-11-07,1.2324219942092896
193419,PG,1963-11-08,1.230468988418579
193420,PG,1963-11-11,1.2363280057907104
193421,PG,1963-11-12,1.222656011581421
193422,PG,1963-11-13,1.230468988418579
193423,PG,1963-11-14,1.234375
193424,PG,1963-11-15,1.2402340173721311
193425,PG,1963-11-18,1.222656011581421
193426,PG,1963-11-19,1.2207030057907104
193427,PG,1963-11-20,1.2285159826278689
193428,PG,1963-11-21,1.222656011581421
193429,PG,1963-11-22,1.2128909826278689
193430,PG,1963-11-26,1.2441409826278689
193431,PG,1963-11-27,1.2402340173721311
193432,PG,1963-11-29,1.238281011581421
193433,PG,1963-12-02,1.2441409826278689
193434,PG,1963-12-03,1.2480469942092896
193435,PG,1963-12-04,1.2402340173721311
193436,PG,1963-12-05,1.25
193437,PG,1963-12-06,1.2402340173721311
193438,PG,1963-12-09,1.238281011581421
193439,PG,1963-12-10,1.2402340173721311
193440,PG,1963-12-11,1.2363280057907104
193441,PG,1963-12-12,1.2402340173721311
193442,PG,1963-12-13,1.246093988418579
193443,PG,1963-12-16,1.246093988418579
193444,PG,1963-12-17,1.246093988418579
193445,PG,1963-12-18,1.2441409826278689
193446,PG,1963-12-19,1.2519530057907104
193447,PG,1963-12-20,1.261718988418579
193448,PG,1963-12-23,1.234375
193449,PG,1963-12-24,1.2285159826278689
193450,PG,1963-12-26,1.238281011581421
193451,PG,1963-12-27,1.238281011581421
193452,PG,1963-12-30,1.2265629768371582
193453,PG,1963-12-31,1.2480469942092896
193454,PG,1964-01-02,1.2324219942092896
193455,PG,1964-01-03,1.2480469942092896
193456,PG,1964-01-06,1.2480469942092896
193457,PG,1964-01-07,1.2363280057907104
193458,PG,1964-01-08,1.238281011581421
193459,PG,1964-01-09,1.238281011581421
193460,PG,1964-01-10,1.238281011581421
193461,PG,1964-01-13,1.238281011581421
193462,PG,1964-01-14,1.2441409826278689
193463,PG,1964-01-15,1.25
193464,PG,1964-01-16,1.2578129768371582
193465,PG,1964-01-17,1.2597659826278689
193466,PG,1964-01-20,1.261718988418579
193467,PG,1964-01-21,1.2558590173721311
193468,PG,1964-01-22,1.3027340173721311
193469,PG,1964-01-23,1.2988280057907104
193470,PG,1964-01-24,1.2890629768371582
193471,PG,1964-01-27,1.28125
193472,PG,1964-01-28,1.28125
193473,PG,1964-01-29,1.2792969942092896
193474,PG,1964-01-30,1.2753909826278689
193475,PG,1964-01-31,1.2832030057907104
193476,PG,1964-02-03,1.292968988418579
193477,PG,1964-02-04,1.285156011581421
193478,PG,1964-02-05,1.2597659826278689
193479,PG,1964-02-06,1.2558590173721311
193480,PG,1964-02-07,1.261718988418579
193481,PG,1964-02-10,1.2675780057907104
193482,PG,1964-02-11,1.265625
193483,PG,1964-02-12,1.2578129768371582
193484,PG,1964-02-13,1.2578129768371582
193485,PG,1964-02-14,1.2714840173721311
193486,PG,1964-02-17,1.2714840173721311
193487,PG,1964-02-18,1.2734379768371582
193488,PG,1964-02-19,1.277343988418579
193489,PG,1964-02-20,1.2949219942092896
193490,PG,1964-02-24,1.300781011581421
193491,PG,1964-02-25,1.292968988418579
193492,PG,1964-02-26,1.285156011581421
193493,PG,1964-02-27,1.28125
193494,PG,1964-02-28,1.2753909826278689
193495,PG,1964-03-02,1.2636719942092896
193496,PG,1964-03-03,1.2714840173721311
193497,PG,1964-03-04,1.2792969942092896
193498,PG,1964-03-05,1.2890629768371582
193499,PG,1964-03-06,1.2910159826278689
193500,PG,1964-03-09,1.28125
193501,PG,1964-03-10,1.300781011581421
193502,PG,1964-03-11,1.300781011581421
193503,PG,1964-03-12,1.3183590173721311
193504,PG,1964-03-13,1.316406011581421
193505,PG,1964-03-16,1.3300780057907104
193506,PG,1964-03-17,1.3515629768371582
193507,PG,1964-03-18,1.347656011581421
193508,PG,1964-03-19,1.34375
193509,PG,1964-03-20,1.339843988418579
193510,PG,1964-03-23,1.3261719942092896
193511,PG,1964-03-24,1.328125
193512,PG,1964-03-25,1.3261719942092896
193513,PG,1964-03-26,1.328125
193514,PG,1964-03-30,1.3222659826278689
193515,PG,1964-03-31,1.3222659826278689
193516,PG,1964-04-01,1.3222659826278689
193517,PG,1964-04-02,1.3222659826278689
193518,PG,1964-04-03,1.3261719942092896
193519,PG,1964-04-06,1.3183590173721311
193520,PG,1964-04-07,1.3222659826278689
193521,PG,1964-04-08,1.3125
193522,PG,1964-04-09,1.308593988418579
193523,PG,1964-04-10,1.300781011581421
193524,PG,1964-04-13,1.3105469942092896
193525,PG,1964-04-14,1.3203129768371582
193526,PG,1964-04-15,1.316406011581421
193527,PG,1964-04-16,1.3125
193528,PG,1964-04-17,1.300781011581421
193529,PG,1964-04-20,1.3046879768371582
193530,PG,1964-04-21,1.3027340173721311
193531,PG,1964-04-22,1.2792969942092896
193532,PG,1964-04-23,1.2890629768371582
193533,PG,1964-04-24,1.285156011581421
193534,PG,1964-04-27,1.28125
193535,PG,1964-04-28,1.265625
193536,PG,1964-04-29,1.2734379768371582
193537,PG,1964-04-30,1.269531011581421
193538,PG,1964-05-01,1.2792969942092896
193539,PG,1964-05-04,1.2890629768371582
193540,PG,1964-05-05,1.292968988418579
193541,PG,1964-05-06,1.28125
193542,PG,1964-05-07,1.277343988418579
193543,PG,1964-05-08,1.2871090173721311
193544,PG,1964-05-11,1.2832030057907104
193545,PG,1964-05-12,1.277343988418579
193546,PG,1964-05-13,1.2734379768371582
193547,PG,1964-05-14,1.2636719942092896
193548,PG,1964-05-15,1.28125
193549,PG,1964-05-18,1.2636719942092896
193550,PG,1964-05-19,1.2890629768371582
193551,PG,1964-05-20,1.2890629768371582
193552,PG,1964-05-21,1.2910159826278689
193553,PG,1964-05-22,1.2792969942092896
193554,PG,1964-05-25,1.265625
193555,PG,1964-05-26,1.2792969942092896
193556,PG,1964-05-27,1.269531011581421
193557,PG,1964-05-28,1.253906011581421
193558,PG,1964-06-01,1.253906011581421
193559,PG,1964-06-02,1.261718988418579
193560,PG,1964-06-03,1.261718988418579
193561,PG,1964-06-04,1.2558590173721311
193562,PG,1964-06-05,1.2636719942092896
193563,PG,1964-06-08,1.2597659826278689
193564,PG,1964-06-09,1.277343988418579
193565,PG,1964-06-10,1.2636719942092896
193566,PG,1964-06-11,1.277343988418579
193567,PG,1964-06-12,1.285156011581421
193568,PG,1964-06-15,1.28125
193569,PG,1964-06-16,1.28125
193570,PG,1964-06-17,1.2871090173721311
193571,PG,1964-06-18,1.28125
193572,PG,1964-06-19,1.285156011581421
193573,PG,1964-06-22,1.2753909826278689
193574,PG,1964-06-23,1.277343988418579
193575,PG,1964-06-24,1.2910159826278689
193576,PG,1964-06-25,1.3105469942092896
193577,PG,1964-06-26,1.3125
193578,PG,1964-06-29,1.3066409826278689
193579,PG,1964-06-30,1.292968988418579
193580,PG,1964-07-01,1.3066409826278689
193581,PG,1964-07-02,1.3125
193582,PG,1964-07-06,1.316406011581421
193583,PG,1964-07-07,1.328125
193584,PG,1964-07-08,1.3261719942092896
193585,PG,1964-07-09,1.3203129768371582
193586,PG,1964-07-10,1.324218988418579
193587,PG,1964-07-13,1.3203129768371582
193588,PG,1964-07-14,1.316406011581421
193589,PG,1964-07-15,1.292968988418579
193590,PG,1964-07-16,1.3183590173721311
193591,PG,1964-07-17,1.3378909826278689
193592,PG,1964-07-20,1.3359379768371582
193593,PG,1964-07-21,1.3417969942092896
193594,PG,1964-07-22,1.332031011581421
193595,PG,1964-07-23,1.339843988418579
193596,PG,1964-07-24,1.3222659826278689
193597,PG,1964-07-27,1.3300780057907104
193598,PG,1964-07-28,1.3203129768371582
193599,PG,1964-07-29,1.3261719942092896
193600,PG,1964-07-30,1.316406011581421
193601,PG,1964-07-31,1.316406011581421
193602,PG,1964-08-03,1.3125
193603,PG,1964-08-04,1.308593988418579
193604,PG,1964-08-05,1.292968988418579
193605,PG,1964-08-06,1.285156011581421
193606,PG,1964-08-07,1.292968988418579
193607,PG,1964-08-10,1.2871090173721311
193608,PG,1964-08-11,1.292968988418579
193609,PG,1964-08-12,1.300781011581421
193610,PG,1964-08-13,1.3261719942092896
193611,PG,1964-08-14,1.3183590173721311
193612,PG,1964-08-17,1.3261719942092896
193613,PG,1964-08-18,1.332031011581421
193614,PG,1964-08-19,1.3203129768371582
193615,PG,1964-08-20,1.328125
193616,PG,1964-08-21,1.3261719942092896
193617,PG,1964-08-24,1.3222659826278689
193618,PG,1964-08-25,1.308593988418579
193619,PG,1964-08-26,1.3125
193620,PG,1964-08-27,1.3125
193621,PG,1964-08-28,1.3203129768371582
193622,PG,1964-08-31,1.3183590173721311
193623,PG,1964-09-01,1.3066409826278689
193624,PG,1964-09-02,1.3066409826278689
193625,PG,1964-09-03,1.300781011581421
193626,PG,1964-09-04,1.3066409826278689
193627,PG,1964-09-08,1.3027340173721311
193628,PG,1964-09-09,1.296875
193629,PG,1964-09-10,1.2949219942092896
193630,PG,1964-09-11,1.3046879768371582
193631,PG,1964-09-14,1.3066409826278689
193632,PG,1964-09-15,1.3046879768371582
193633,PG,1964-09-16,1.2988280057907104
193634,PG,1964-09-17,1.2832030057907104
193635,PG,1964-09-18,1.292968988418579
193636,PG,1964-09-21,1.2988280057907104
193637,PG,1964-09-22,1.2988280057907104
193638,PG,1964-09-23,1.316406011581421
193639,PG,1964-09-24,1.3125
193640,PG,1964-09-25,1.316406011581421
193641,PG,1964-09-28,1.3203129768371582
193642,PG,1964-09-29,1.3125
193643,PG,1964-09-30,1.324218988418579
193644,PG,1964-10-01,1.328125
193645,PG,1964-10-02,1.3359379768371582
193646,PG,1964-10-05,1.3300780057907104
193647,PG,1964-10-06,1.328125
193648,PG,1964-10-07,1.3222659826278689
193649,PG,1964-10-08,1.3222659826278689
193650,PG,1964-10-09,1.328125
193651,PG,1964-10-12,1.3144530057907104
193652,PG,1964-10-13,1.3261719942092896
193653,PG,1964-10-14,1.3222659826278689
193654,PG,1964-10-15,1.300781011581421
193655,PG,1964-10-16,1.328125
193656,PG,1964-10-19,1.324218988418579
193657,PG,1964-10-20,1.3027340173721311
193658,PG,1964-10-21,1.316406011581421
193659,PG,1964-10-22,1.328125
193660,PG,1964-10-23,1.3125
193661,PG,1964-10-26,1.308593988418579
193662,PG,1964-10-27,1.300781011581421
193663,PG,1964-10-28,1.296875
193664,PG,1964-10-29,1.296875
193665,PG,1964-10-30,1.3046879768371582
193666,PG,1964-11-02,1.3046879768371582
193667,PG,1964-11-04,1.296875
193668,PG,1964-11-05,1.2832030057907104
193669,PG,1964-11-06,1.2871090173721311
193670,PG,1964-11-09,1.2890629768371582
193671,PG,1964-11-10,1.2714840173721311
193672,PG,1964-11-11,1.2753909826278689
193673,PG,1964-11-12,1.2734379768371582
193674,PG,1964-11-13,1.265625
193675,PG,1964-11-16,1.2578129768371582
193676,PG,1964-11-17,1.2597659826278689
193677,PG,1964-11-18,1.2597659826278689
193678,PG,1964-11-19,1.2558590173721311
193679,PG,1964-11-20,1.2714840173721311
193680,PG,1964-11-23,1.265625
193681,PG,1964-11-24,1.2578129768371582
193682,PG,1964-11-25,1.2578129768371582
193683,PG,1964-11-27,1.2558590173721311
193684,PG,1964-11-30,1.234375
193685,PG,1964-12-01,1.2363280057907104
193686,PG,1964-12-02,1.25
193687,PG,1964-12-03,1.2675780057907104
193688,PG,1964-12-04,1.2714840173721311
193689,PG,1964-12-07,1.28125
193690,PG,1964-12-08,1.277343988418579
193691,PG,1964-12-09,1.2792969942092896
193692,PG,1964-12-10,1.2734379768371582
193693,PG,1964-12-11,1.265625
193694,PG,1964-12-14,1.2734379768371582
193695,PG,1964-12-15,1.265625
193696,PG,1964-12-16,1.2734379768371582
193697,PG,1964-12-17,1.28125
193698,PG,1964-12-18,1.2734379768371582
193699,PG,1964-12-21,1.269531011581421
193700,PG,1964-12-22,1.261718988418579
193701,PG,1964-12-23,1.2792969942092896
193702,PG,1964-12-24,1.246093988418579
193703,PG,1964-12-28,1.238281011581421
193704,PG,1964-12-29,1.2441409826278689
193705,PG,1964-12-30,1.269531011581421
193706,PG,1964-12-31,1.2734379768371582
193707,PG,1965-01-04,1.269531011581421
193708,PG,1965-01-05,1.269531011581421
193709,PG,1965-01-06,1.2578129768371582
193710,PG,1965-01-07,1.265625
193711,PG,1965-01-08,1.2675780057907104
193712,PG,1965-01-11,1.2734379768371582
193713,PG,1965-01-12,1.2792969942092896
193714,PG,1965-01-13,1.2734379768371582
193715,PG,1965-01-14,1.28125
193716,PG,1965-01-15,1.2675780057907104
193717,PG,1965-01-18,1.277343988418579
193718,PG,1965-01-19,1.2714840173721311
193719,PG,1965-01-20,1.2734379768371582
193720,PG,1965-01-21,1.2636719942092896
193721,PG,1965-01-22,1.2519530057907104
193722,PG,1965-01-25,1.2558590173721311
193723,PG,1965-01-26,1.2519530057907104
193724,PG,1965-01-27,1.2246090173721311
193725,PG,1965-01-28,1.214843988418579
193726,PG,1965-01-29,1.214843988418579
193727,PG,1965-02-01,1.2089840173721311
193728,PG,1965-02-02,1.2167969942092896
193729,PG,1965-02-03,1.2265629768371582
193730,PG,1965-02-04,1.2324219942092896
193731,PG,1965-02-05,1.2285159826278689
193732,PG,1965-02-08,1.2128909826278689
193733,PG,1965-02-09,1.2089840173721311
193734,PG,1965-02-10,1.2011719942092896
193735,PG,1965-02-11,1.183593988418579
193736,PG,1965-02-12,1.183593988418579
193737,PG,1965-02-15,1.1738280057907104
193738,PG,1965-02-16,1.1738280057907104
193739,PG,1965-02-17,1.175781011581421
193740,PG,1965-02-18,1.1738280057907104
193741,PG,1965-02-19,1.175781011581421
193742,PG,1965-02-23,1.1738280057907104
193743,PG,1965-02-24,1.1816409826278689
193744,PG,1965-02-25,1.175781011581421
193745,PG,1965-02-26,1.1777340173721311
193746,PG,1965-03-01,1.1699219942092896
193747,PG,1965-03-02,1.1660159826278689
193748,PG,1965-03-03,1.1640629768371582
193749,PG,1965-03-04,1.15625
193750,PG,1965-03-05,1.1640629768371582
193751,PG,1965-03-08,1.160156011581421
193752,PG,1965-03-09,1.1621090173721311
193753,PG,1965-03-10,1.171875
193754,PG,1965-03-11,1.1640629768371582
193755,PG,1965-03-12,1.171875
193756,PG,1965-03-15,1.1640629768371582
193757,PG,1965-03-16,1.15625
193758,PG,1965-03-17,1.1484379768371582
193759,PG,1965-03-18,1.140625
193760,PG,1965-03-19,1.15625
193761,PG,1965-03-22,1.1542969942092896
193762,PG,1965-03-23,1.1640629768371582
193763,PG,1965-03-24,1.160156011581421
193764,PG,1965-03-25,1.1582030057907104
193765,PG,1965-03-26,1.1542969942092896
193766,PG,1965-03-29,1.1484379768371582
193767,PG,1965-03-30,1.1464840173721311
193768,PG,1965-03-31,1.152343988418579
193769,PG,1965-04-01,1.144531011581421
193770,PG,1965-04-02,1.1464840173721311
193771,PG,1965-04-05,1.152343988418579
193772,PG,1965-04-06,1.1425780057907104
193773,PG,1965-04-07,1.136718988418579
193774,PG,1965-04-08,1.1328129768371582
193775,PG,1965-04-09,1.136718988418579
193776,PG,1965-04-12,1.136718988418579
193777,PG,1965-04-13,1.1308590173721311
193778,PG,1965-04-14,1.128906011581421
193779,PG,1965-04-15,1.1308590173721311
193780,PG,1965-04-19,1.1269530057907104
193781,PG,1965-04-20,1.1113280057907104
193782,PG,1965-04-21,1.113281011581421
193783,PG,1965-04-22,1.109375
193784,PG,1965-04-23,1.1035159826278689
193785,PG,1965-04-26,1.0996090173721311
193786,PG,1965-04-27,1.1191409826278689
193787,PG,1965-04-28,1.140625
193788,PG,1965-04-29,1.144531011581421
193789,PG,1965-04-30,1.1796879768371582
193790,PG,1965-05-03,1.1699219942092896
193791,PG,1965-05-04,1.1660159826278689
193792,PG,1965-05-05,1.1621090173721311
193793,PG,1965-05-06,1.15625
193794,PG,1965-05-07,1.160156011581421
193795,PG,1965-05-10,1.15625
193796,PG,1965-05-11,1.1542969942092896
193797,PG,1965-05-12,1.152343988418579
193798,PG,1965-05-13,1.1582030057907104
193799,PG,1965-05-14,1.1621090173721311
193800,PG,1965-05-17,1.1582030057907104
193801,PG,1965-05-18,1.160156011581421
193802,PG,1965-05-19,1.167968988418579
193803,PG,1965-05-20,1.171875
193804,PG,1965-05-21,1.175781011581421
193805,PG,1965-05-24,1.1699219942092896
193806,PG,1965-05-25,1.1699219942092896
193807,PG,1965-05-26,1.1640629768371582
193808,PG,1965-05-27,1.1542969942092896
193809,PG,1965-05-28,1.1542969942092896
193810,PG,1965-06-01,1.152343988418579
193811,PG,1965-06-02,1.140625
193812,PG,1965-06-03,1.121093988418579
193813,PG,1965-06-04,1.1308590173721311
193814,PG,1965-06-07,1.1484379768371582
193815,PG,1965-06-08,1.136718988418579
193816,PG,1965-06-09,1.1328129768371582
193817,PG,1965-06-10,1.1269530057907104
193818,PG,1965-06-11,1.128906011581421
193819,PG,1965-06-14,1.125
193820,PG,1965-06-15,1.1328129768371582
193821,PG,1965-06-16,1.125
193822,PG,1965-06-17,1.125
193823,PG,1965-06-18,1.1269530057907104
193824,PG,1965-06-21,1.125
193825,PG,1965-06-22,1.1191409826278689
193826,PG,1965-06-23,1.1152340173721311
193827,PG,1965-06-24,1.113281011581421
193828,PG,1965-06-25,1.1113280057907104
193829,PG,1965-06-28,1.113281011581421
193830,PG,1965-06-29,1.109375
193831,PG,1965-06-30,1.128906011581421
193832,PG,1965-07-01,1.1328129768371582
193833,PG,1965-07-02,1.1308590173721311
193834,PG,1965-07-06,1.140625
193835,PG,1965-07-07,1.140625
193836,PG,1965-07-08,1.15625
193837,PG,1965-07-09,1.1660159826278689
193838,PG,1965-07-12,1.1640629768371582
193839,PG,1965-07-13,1.1582030057907104
193840,PG,1965-07-14,1.1699219942092896
193841,PG,1965-07-15,1.1582030057907104
193842,PG,1965-07-16,1.1425780057907104
193843,PG,1965-07-19,1.1464840173721311
193844,PG,1965-07-20,1.1347659826278689
193845,PG,1965-07-21,1.1152340173721311
193846,PG,1965-07-22,1.144531011581421
193847,PG,1965-07-23,1.140625
193848,PG,1965-07-26,1.1328129768371582
193849,PG,1965-07-27,1.136718988418579
193850,PG,1965-07-28,1.136718988418579
193851,PG,1965-07-29,1.1484379768371582
193852,PG,1965-07-30,1.1503909826278689
193853,PG,1965-08-02,1.152343988418579
193854,PG,1965-08-03,1.152343988418579
193855,PG,1965-08-04,1.144531011581421
193856,PG,1965-08-05,1.144531011581421
193857,PG,1965-08-06,1.1484379768371582
193858,PG,1965-08-09,1.136718988418579
193859,PG,1965-08-10,1.125
193860,PG,1965-08-11,1.1191409826278689
193861,PG,1965-08-12,1.1230469942092896
193862,PG,1965-08-13,1.136718988418579
193863,PG,1965-08-16,1.125
193864,PG,1965-08-17,1.121093988418579
193865,PG,1965-08-18,1.113281011581421
193866,PG,1965-08-19,1.109375
193867,PG,1965-08-20,1.1113280057907104
193868,PG,1965-08-23,1.109375
193869,PG,1965-08-24,1.1074219942092896
193870,PG,1965-08-25,1.1015629768371582
193871,PG,1965-08-26,1.1015629768371582
193872,PG,1965-08-27,1.1171879768371582
193873,PG,1965-08-30,1.121093988418579
193874,PG,1965-08-31,1.1152340173721311
193875,PG,1965-09-01,1.1113280057907104
193876,PG,1965-09-02,1.1113280057907104
193877,PG,1965-09-03,1.1113280057907104
193878,PG,1965-09-07,1.121093988418579
193879,PG,1965-09-08,1.1191409826278689
193880,PG,1965-09-09,1.1230469942092896
193881,PG,1965-09-10,1.1113280057907104
193882,PG,1965-09-13,1.109375
193883,PG,1965-09-14,1.1191409826278689
193884,PG,1965-09-15,1.128906011581421
193885,PG,1965-09-16,1.1308590173721311
193886,PG,1965-09-17,1.1308590173721311
193887,PG,1965-09-20,1.121093988418579
193888,PG,1965-09-21,1.113281011581421
193889,PG,1965-09-22,1.1171879768371582
193890,PG,1965-09-23,1.097656011581421
193891,PG,1965-09-24,1.105468988418579
193892,PG,1965-09-27,1.0996090173721311
193893,PG,1965-09-28,1.113281011581421
193894,PG,1965-09-29,1.113281011581421
193895,PG,1965-09-30,1.121093988418579
193896,PG,1965-10-01,1.1074219942092896
193897,PG,1965-10-04,1.109375
193898,PG,1965-10-05,1.1152340173721311
193899,PG,1965-10-06,1.1191409826278689
193900,PG,1965-10-07,1.105468988418579
193901,PG,1965-10-08,1.121093988418579
193902,PG,1965-10-11,1.1191409826278689
193903,PG,1965-10-12,1.1230469942092896
193904,PG,1965-10-13,1.1152340173721311
193905,PG,1965-10-14,1.097656011581421
193906,PG,1965-10-15,1.097656011581421
193907,PG,1965-10-18,1.113281011581421
193908,PG,1965-10-19,1.105468988418579
193909,PG,1965-10-20,1.0957030057907104
193910,PG,1965-10-21,1.09375
193911,PG,1965-10-22,1.0917969942092896
193912,PG,1965-10-25,1.0859379768371582
193913,PG,1965-10-26,1.089843988418579
193914,PG,1965-10-27,1.0917969942092896
193915,PG,1965-10-28,1.1015629768371582
193916,PG,1965-10-29,1.097656011581421
193917,PG,1965-11-01,1.0996090173721311
193918,PG,1965-11-03,1.0957030057907104
193919,PG,1965-11-04,1.0996090173721311
193920,PG,1965-11-05,1.105468988418579
193921,PG,1965-11-08,1.097656011581421
193922,PG,1965-11-09,1.1015629768371582
193923,PG,1965-11-10,1.097656011581421
193924,PG,1965-11-11,1.09375
193925,PG,1965-11-12,1.0917969942092896
193926,PG,1965-11-15,1.0996090173721311
193927,PG,1965-11-16,1.09375
193928,PG,1965-11-17,1.0917969942092896
193929,PG,1965-11-18,1.1074219942092896
193930,PG,1965-11-19,1.0996090173721311
193931,PG,1965-11-22,1.097656011581421
193932,PG,1965-11-23,1.1015629768371582
193933,PG,1965-11-24,1.1074219942092896
193934,PG,1965-11-26,1.105468988418579
193935,PG,1965-11-29,1.113281011581421
193936,PG,1965-11-30,1.1171879768371582
193937,PG,1965-12-01,1.1191409826278689
193938,PG,1965-12-02,1.121093988418579
193939,PG,1965-12-03,1.121093988418579
193940,PG,1965-12-06,1.113281011581421
193941,PG,1965-12-07,1.113281011581421
193942,PG,1965-12-08,1.0996090173721311
193943,PG,1965-12-09,1.0839840173721311
193944,PG,1965-12-10,1.097656011581421
193945,PG,1965-12-13,1.0917969942092896
193946,PG,1965-12-14,1.0800780057907104
193947,PG,1965-12-15,1.074218988418579
193948,PG,1965-12-16,1.0703129768371582
193949,PG,1965-12-17,1.0722659826278689
193950,PG,1965-12-20,1.0703129768371582
193951,PG,1965-12-21,1.0703129768371582
193952,PG,1965-12-22,1.0839840173721311
193953,PG,1965-12-23,1.0859379768371582
193954,PG,1965-12-27,1.074218988418579
193955,PG,1965-12-28,1.078125
193956,PG,1965-12-29,1.078125
193957,PG,1965-12-30,1.078125
193958,PG,1965-12-31,1.0839840173721311
193959,PG,1966-01-03,1.078125
193960,PG,1966-01-04,1.0722659826278689
193961,PG,1966-01-05,1.078125
193962,PG,1966-01-06,1.0761719942092896
193963,PG,1966-01-07,1.074218988418579
193964,PG,1966-01-10,1.0683590173721311
193965,PG,1966-01-11,1.0703129768371582
193966,PG,1966-01-12,1.0722659826278689
193967,PG,1966-01-13,1.074218988418579
193968,PG,1966-01-14,1.0703129768371582
193969,PG,1966-01-17,1.074218988418579
193970,PG,1966-01-18,1.078125
193971,PG,1966-01-19,1.0683590173721311
193972,PG,1966-01-20,1.0605469942092896
193973,PG,1966-01-21,1.046875
193974,PG,1966-01-24,1.0644530057907104
193975,PG,1966-01-25,1.0722659826278689
193976,PG,1966-01-26,1.078125
193977,PG,1966-01-27,1.089843988418579
193978,PG,1966-01-28,1.0917969942092896
193979,PG,1966-01-31,1.0859379768371582
193980,PG,1966-02-01,1.0859379768371582
193981,PG,1966-02-02,1.0917969942092896
193982,PG,1966-02-03,1.0703129768371582
193983,PG,1966-02-04,1.0859379768371582
193984,PG,1966-02-07,1.078125
193985,PG,1966-02-08,1.074218988418579
193986,PG,1966-02-09,1.0703129768371582
193987,PG,1966-02-10,1.0703129768371582
193988,PG,1966-02-11,1.0625
193989,PG,1966-02-14,1.042968988418579
193990,PG,1966-02-15,1.042968988418579
193991,PG,1966-02-16,1.042968988418579
193992,PG,1966-02-17,1.0371090173721311
193993,PG,1966-02-18,1.0234379768371582
193994,PG,1966-02-21,1.03125
193995,PG,1966-02-23,1.0253909826278689
193996,PG,1966-02-24,1.015625
193997,PG,1966-02-25,1.015625
193998,PG,1966-02-28,1.0078129768371582
193999,PG,1966-03-01,0.9765629768371582
194000,PG,1966-03-02,0.984375
194001,PG,1966-03-03,0.9785159826278688
194002,PG,1966-03-04,0.984375
194003,PG,1966-03-07,0.9707030057907104
194004,PG,1966-03-08,0.953125
194005,PG,1966-03-09,0.984375
194006,PG,1966-03-10,0.9882810115814208
194007,PG,1966-03-11,0.984375
194008,PG,1966-03-14,0.9882810115814208
194009,PG,1966-03-15,0.9882810115814208
194010,PG,1966-03-16,0.9765629768371582
194011,PG,1966-03-17,0.984375
194012,PG,1966-03-18,1.0234379768371582
194013,PG,1966-03-21,1.0214840173721311
194014,PG,1966-03-22,1.0234379768371582
194015,PG,1966-03-23,1.03125
194016,PG,1966-03-24,1.03125
194017,PG,1966-03-25,1.0292969942092896
194018,PG,1966-03-28,1.0371090173721311
194019,PG,1966-03-29,1.042968988418579
194020,PG,1966-03-30,1.027343988418579
194021,PG,1966-03-31,1.03125
194022,PG,1966-04-01,1.03125
194023,PG,1966-04-04,1.027343988418579
194024,PG,1966-04-05,1.0332030057907104
194025,PG,1966-04-06,1.027343988418579
194026,PG,1966-04-07,1.0332030057907104
194027,PG,1966-04-11,1.0332030057907104
194028,PG,1966-04-12,1.011718988418579
194029,PG,1966-04-13,1.0097659826278689
194030,PG,1966-04-14,1.003906011581421
194031,PG,1966-04-15,1.003906011581421
194032,PG,1966-04-18,1.0019530057907104
194033,PG,1966-04-19,0.9804689884185792
194034,PG,1966-04-20,0.984375
194035,PG,1966-04-21,0.9648439884185792
194036,PG,1966-04-22,0.9746090173721312
194037,PG,1966-04-25,0.953125
194038,PG,1966-04-26,0.953125
194039,PG,1966-04-27,0.9609379768371582
194040,PG,1966-04-28,0.9589840173721312
194041,PG,1966-04-29,0.9648439884185792
194042,PG,1966-05-02,0.96875
194043,PG,1966-05-03,0.9804689884185792
194044,PG,1966-05-04,0.9648439884185792
194045,PG,1966-05-05,0.9609379768371582
194046,PG,1966-05-06,0.9765629768371582
194047,PG,1966-05-09,0.9785159826278688
194048,PG,1966-05-10,0.9863280057907104
194049,PG,1966-05-11,0.984375
194050,PG,1966-05-12,0.96875
194051,PG,1966-05-13,0.9589840173721312
194052,PG,1966-05-16,0.9453129768371582
194053,PG,1966-05-17,0.953125
194054,PG,1966-05-18,0.9765629768371582
194055,PG,1966-05-19,0.9765629768371582
194056,PG,1966-05-20,0.96875
194057,PG,1966-05-23,0.9902340173721312
194058,PG,1966-05-24,1.0
194059,PG,1966-05-25,1.003906011581421
194060,PG,1966-05-26,0.9902340173721312
194061,PG,1966-05-27,1.0
194062,PG,1966-05-31,1.0
194063,PG,1966-06-01,1.003906011581421
194064,PG,1966-06-02,1.0058590173721311
194065,PG,1966-06-03,1.0136719942092896
194066,PG,1966-06-06,1.015625
194067,PG,1966-06-07,1.0175780057907104
194068,PG,1966-06-08,1.0214840173721311
194069,PG,1966-06-09,1.0253909826278689
194070,PG,1966-06-10,1.0234379768371582
194071,PG,1966-06-13,1.0292969942092896
194072,PG,1966-06-14,1.03125
194073,PG,1966-06-15,1.0234379768371582
194074,PG,1966-06-16,1.015625
194075,PG,1966-06-17,1.0175780057907104
194076,PG,1966-06-20,1.0175780057907104
194077,PG,1966-06-21,1.0253909826278689
194078,PG,1966-06-22,1.019531011581421
194079,PG,1966-06-23,1.019531011581421
194080,PG,1966-06-24,1.019531011581421
194081,PG,1966-06-27,1.0078129768371582
194082,PG,1966-06-28,0.9921879768371582
194083,PG,1966-06-29,0.9921879768371582
194084,PG,1966-06-30,1.003906011581421
194085,PG,1966-07-01,1.0136719942092896
194086,PG,1966-07-05,1.015625
194087,PG,1966-07-06,1.0097659826278689
194088,PG,1966-07-07,0.9980469942092896
194089,PG,1966-07-08,1.0019530057907104
194090,PG,1966-07-11,1.003906011581421
194091,PG,1966-07-12,1.0019530057907104
194092,PG,1966-07-13,0.9921879768371582
194093,PG,1966-07-14,1.0058590173721311
194094,PG,1966-07-15,1.0214840173721311
194095,PG,1966-07-18,1.0253909826278689
194096,PG,1966-07-19,1.0234379768371582
194097,PG,1966-07-20,1.027343988418579
194098,PG,1966-07-21,1.0253909826278689
194099,PG,1966-07-22,1.0214840173721311
194100,PG,1966-07-25,1.0097659826278689
194101,PG,1966-07-26,1.015625
194102,PG,1966-07-27,1.0214840173721311
194103,PG,1966-07-28,1.0332030057907104
194104,PG,1966-07-29,1.0449219942092896
194105,PG,1966-08-01,1.0390629768371582
194106,PG,1966-08-02,1.0332030057907104
194107,PG,1966-08-03,1.027343988418579
194108,PG,1966-08-04,1.03125
194109,PG,1966-08-05,1.0253909826278689
194110,PG,1966-08-08,1.0253909826278689
194111,PG,1966-08-09,1.027343988418579
194112,PG,1966-08-10,1.0234379768371582
194113,PG,1966-08-11,1.0136719942092896
194114,PG,1966-08-12,1.0214840173721311
194115,PG,1966-08-15,1.0253909826278689
194116,PG,1966-08-16,1.035156011581421
194117,PG,1966-08-17,1.074218988418579
194118,PG,1966-08-18,1.0605469942092896
194119,PG,1966-08-19,1.0625
194120,PG,1966-08-22,1.074218988418579
194121,PG,1966-08-23,1.074218988418579
194122,PG,1966-08-24,1.097656011581421
194123,PG,1966-08-25,1.097656011581421
194124,PG,1966-08-26,1.0878909826278689
194125,PG,1966-08-29,1.0722659826278689
194126,PG,1966-08-30,1.082031011581421
194127,PG,1966-08-31,1.082031011581421
194128,PG,1966-09-01,1.078125
194129,PG,1966-09-02,1.0839840173721311
194130,PG,1966-09-06,1.082031011581421
194131,PG,1966-09-07,1.0878909826278689
194132,PG,1966-09-08,1.0859379768371582
194133,PG,1966-09-09,1.0859379768371582
194134,PG,1966-09-12,1.0878909826278689
194135,PG,1966-09-13,1.0917969942092896
194136,PG,1966-09-14,1.1113280057907104
194137,PG,1966-09-15,1.1269530057907104
194138,PG,1966-09-16,1.1328129768371582
194139,PG,1966-09-19,1.144531011581421
194140,PG,1966-09-20,1.1386719942092896
194141,PG,1966-09-21,1.105468988418579
194142,PG,1966-09-22,1.113281011581421
194143,PG,1966-09-23,1.113281011581421
194144,PG,1966-09-26,1.125
194145,PG,1966-09-27,1.1328129768371582
194146,PG,1966-09-28,1.1328129768371582
194147,PG,1966-09-29,1.128906011581421
194148,PG,1966-09-30,1.1230469942092896
194149,PG,1966-10-03,1.125
194150,PG,1966-10-04,1.1230469942092896
194151,PG,1966-10-05,1.113281011581421
194152,PG,1966-10-06,1.121093988418579
194153,PG,1966-10-07,1.121093988418579
194154,PG,1966-10-10,1.125
194155,PG,1966-10-11,1.1484379768371582
194156,PG,1966-10-12,1.1699219942092896
194157,PG,1966-10-13,1.1699219942092896
194158,PG,1966-10-14,1.1640629768371582
194159,PG,1966-10-17,1.1699219942092896
194160,PG,1966-10-18,1.1777340173721311
194161,PG,1966-10-19,1.175781011581421
194162,PG,1966-10-20,1.1582030057907104
194163,PG,1966-10-21,1.1777340173721311
194164,PG,1966-10-24,1.171875
194165,PG,1966-10-25,1.167968988418579
194166,PG,1966-10-26,1.167968988418579
194167,PG,1966-10-27,1.1796879768371582
194168,PG,1966-10-28,1.1738280057907104
194169,PG,1966-10-31,1.171875
194170,PG,1966-11-01,1.1796879768371582
194171,PG,1966-11-02,1.1875
194172,PG,1966-11-03,1.175781011581421
194173,PG,1966-11-04,1.1640629768371582
194174,PG,1966-11-07,1.1699219942092896
194175,PG,1966-11-09,1.1777340173721311
194176,PG,1966-11-10,1.171875
194177,PG,1966-11-11,1.1621090173721311
194178,PG,1966-11-14,1.1425780057907104
194179,PG,1966-11-15,1.1347659826278689
194180,PG,1966-11-16,1.1425780057907104
194181,PG,1966-11-17,1.136718988418579
194182,PG,1966-11-18,1.144531011581421
194183,PG,1966-11-21,1.1484379768371582
194184,PG,1966-11-22,1.1464840173721311
194185,PG,1966-11-23,1.1464840173721311
194186,PG,1966-11-25,1.144531011581421
194187,PG,1966-11-28,1.152343988418579
194188,PG,1966-11-29,1.152343988418579
194189,PG,1966-11-30,1.1484379768371582
194190,PG,1966-12-01,1.1503909826278689
194191,PG,1966-12-02,1.15625
194192,PG,1966-12-05,1.152343988418579
194193,PG,1966-12-06,1.1699219942092896
194194,PG,1966-12-07,1.1582030057907104
194195,PG,1966-12-08,1.1503909826278689
194196,PG,1966-12-09,1.15625
194197,PG,1966-12-12,1.1464840173721311
194198,PG,1966-12-13,1.144531011581421
194199,PG,1966-12-14,1.1503909826278689
194200,PG,1966-12-15,1.1582030057907104
194201,PG,1966-12-16,1.1542969942092896
194202,PG,1966-12-19,1.167968988418579
194203,PG,1966-12-20,1.1621090173721311
194204,PG,1966-12-21,1.1699219942092896
194205,PG,1966-12-22,1.1640629768371582
194206,PG,1966-12-23,1.1328129768371582
194207,PG,1966-12-27,1.1425780057907104
194208,PG,1966-12-28,1.136718988418579
194209,PG,1966-12-29,1.1347659826278689
194210,PG,1966-12-30,1.140625
194211,PG,1967-01-03,1.113281011581421
194212,PG,1967-01-04,1.0917969942092896
194213,PG,1967-01-05,1.105468988418579
194214,PG,1967-01-06,1.109375
194215,PG,1967-01-09,1.113281011581421
194216,PG,1967-01-10,1.128906011581421
194217,PG,1967-01-11,1.1308590173721311
194218,PG,1967-01-12,1.1542969942092896
194219,PG,1967-01-13,1.1699219942092896
194220,PG,1967-01-16,1.1738280057907104
194221,PG,1967-01-17,1.1875
194222,PG,1967-01-18,1.203125
194223,PG,1967-01-19,1.183593988418579
194224,PG,1967-01-20,1.207031011581421
194225,PG,1967-01-23,1.21875
194226,PG,1967-01-24,1.2050780057907104
194227,PG,1967-01-25,1.2128909826278689
194228,PG,1967-01-26,1.203125
194229,PG,1967-01-27,1.1953129768371582
194230,PG,1967-01-30,1.207031011581421
194231,PG,1967-01-31,1.222656011581421
194232,PG,1967-02-01,1.2285159826278689
194233,PG,1967-02-02,1.2363280057907104
194234,PG,1967-02-03,1.2402340173721311
194235,PG,1967-02-06,1.238281011581421
194236,PG,1967-02-07,1.234375
194237,PG,1967-02-08,1.2363280057907104
194238,PG,1967-02-09,1.246093988418579
194239,PG,1967-02-10,1.2421879768371582
194240,PG,1967-02-13,1.2441409826278689
194241,PG,1967-02-14,1.265625
194242,PG,1967-02-15,1.269531011581421
194243,PG,1967-02-16,1.2753909826278689
194244,PG,1967-02-17,1.28125
194245,PG,1967-02-20,1.277343988418579
194246,PG,1967-02-21,1.246093988418579
194247,PG,1967-02-23,1.246093988418579
194248,PG,1967-02-24,1.2480469942092896
194249,PG,1967-02-27,1.2246090173721311
194250,PG,1967-02-28,1.2109379768371582
194251,PG,1967-03-01,1.2089840173721311
194252,PG,1967-03-02,1.2246090173721311
194253,PG,1967-03-03,1.2363280057907104
194254,PG,1967-03-06,1.2480469942092896
194255,PG,1967-03-07,1.2402340173721311
194256,PG,1967-03-08,1.28125
194257,PG,1967-03-09,1.277343988418579
194258,PG,1967-03-10,1.2734379768371582
194259,PG,1967-03-13,1.2792969942092896
194260,PG,1967-03-14,1.2734379768371582
194261,PG,1967-03-15,1.2734379768371582
194262,PG,1967-03-16,1.2792969942092896
194263,PG,1967-03-17,1.2753909826278689
194264,PG,1967-03-20,1.2734379768371582
194265,PG,1967-03-21,1.285156011581421
194266,PG,1967-03-22,1.28125
194267,PG,1967-03-23,1.2871090173721311
194268,PG,1967-03-27,1.2890629768371582
194269,PG,1967-03-28,1.308593988418579
194270,PG,1967-03-29,1.308593988418579
194271,PG,1967-03-30,1.308593988418579
194272,PG,1967-03-31,1.3144530057907104
194273,PG,1967-04-03,1.3222659826278689
194274,PG,1967-04-04,1.3125
194275,PG,1967-04-05,1.3203129768371582
194276,PG,1967-04-06,1.3183590173721311
194277,PG,1967-04-07,1.3027340173721311
194278,PG,1967-04-10,1.28125
194279,PG,1967-04-11,1.269531011581421
194280,PG,1967-04-12,1.269531011581421
194281,PG,1967-04-13,1.2675780057907104
194282,PG,1967-04-14,1.2988280057907104
194283,PG,1967-04-17,1.3105469942092896
194284,PG,1967-04-18,1.2988280057907104
194285,PG,1967-04-19,1.300781011581421
194286,PG,1967-04-20,1.296875
194287,PG,1967-04-21,1.300781011581421
194288,PG,1967-04-24,1.300781011581421
194289,PG,1967-04-25,1.3203129768371582
194290,PG,1967-04-26,1.34375
194291,PG,1967-04-27,1.34375
194292,PG,1967-04-28,1.3261719942092896
194293,PG,1967-05-01,1.332031011581421
194294,PG,1967-05-02,1.347656011581421
194295,PG,1967-05-03,1.3535159826278689
194296,PG,1967-05-04,1.363281011581421
194297,PG,1967-05-05,1.371093988418579
194298,PG,1967-05-08,1.363281011581421
194299,PG,1967-05-09,1.355468988418579
194300,PG,1967-05-10,1.359375
194301,PG,1967-05-11,1.3671879768371582
194302,PG,1967-05-12,1.3671879768371582
194303,PG,1967-05-15,1.359375
194304,PG,1967-05-16,1.371093988418579
194305,PG,1967-05-17,1.371093988418579
194306,PG,1967-05-18,1.375
194307,PG,1967-05-19,1.371093988418579
194308,PG,1967-05-22,1.3730469942092896
194309,PG,1967-05-23,1.3671879768371582
194310,PG,1967-05-24,1.3671879768371582
194311,PG,1967-05-25,1.371093988418579
194312,PG,1967-05-26,1.3691409826278689
194313,PG,1967-05-29,1.363281011581421
194314,PG,1967-05-31,1.339843988418579
194315,PG,1967-06-01,1.359375
194316,PG,1967-06-02,1.3535159826278689
194317,PG,1967-06-05,1.3203129768371582
194318,PG,1967-06-06,1.328125
194319,PG,1967-06-07,1.332031011581421
194320,PG,1967-06-08,1.3417969942092896
194321,PG,1967-06-09,1.378906011581421
194322,PG,1967-06-12,1.3847659826278689
194323,PG,1967-06-13,1.402343988418579
194324,PG,1967-06-14,1.3925780057907104
194325,PG,1967-06-15,1.394531011581421
194326,PG,1967-06-16,1.394531011581421
194327,PG,1967-06-19,1.390625
194328,PG,1967-06-20,1.4003909826278689
194329,PG,1967-06-21,1.40625
194330,PG,1967-06-22,1.3964840173721311
194331,PG,1967-06-23,1.3886719942092896
194332,PG,1967-06-26,1.3886719942092896
194333,PG,1967-06-27,1.3886719942092896
194334,PG,1967-06-28,1.3828129768371582
194335,PG,1967-06-29,1.3730469942092896
194336,PG,1967-06-30,1.3515629768371582
194337,PG,1967-07-03,1.3613280057907104
194338,PG,1967-07-05,1.390625
194339,PG,1967-07-06,1.394531011581421
194340,PG,1967-07-07,1.40625
194341,PG,1967-07-10,1.4121090173721311
194342,PG,1967-07-11,1.4140629768371582
194343,PG,1967-07-12,1.4160159826278689
194344,PG,1967-07-13,1.410156011581421
194345,PG,1967-07-14,1.4140629768371582
194346,PG,1967-07-17,1.4355469942092896
194347,PG,1967-07-18,1.4433590173721311
194348,PG,1967-07-19,1.4667969942092896
194349,PG,1967-07-20,1.472656011581421
194350,PG,1967-07-21,1.4707030057907104
194351,PG,1967-07-24,1.4667969942092896
194352,PG,1967-07-25,1.46875
194353,PG,1967-07-26,1.4765629768371582
194354,PG,1967-07-27,1.4941409826278689
194355,PG,1967-07-28,1.4941409826278689
194356,PG,1967-07-31,1.5136719942092896
194357,PG,1967-08-01,1.53125
194358,PG,1967-08-02,1.5546879768371582
194359,PG,1967-08-03,1.5078129768371582
194360,PG,1967-08-04,1.5234379768371582
194361,PG,1967-08-07,1.5019530057907104
194362,PG,1967-08-08,1.4941409826278689
194363,PG,1967-08-09,1.5058590173721311
194364,PG,1967-08-10,1.527343988418579
194365,PG,1967-08-11,1.5234379768371582
194366,PG,1967-08-14,1.5253909826278689
194367,PG,1967-08-15,1.5234379768371582
194368,PG,1967-08-16,1.5253909826278689
194369,PG,1967-08-17,1.5527340173721311
194370,PG,1967-08-18,1.550781011581421
194371,PG,1967-08-21,1.535156011581421
194372,PG,1967-08-22,1.527343988418579
194373,PG,1967-08-23,1.496093988418579
194374,PG,1967-08-24,1.4902340173721311
194375,PG,1967-08-25,1.4765629768371582
194376,PG,1967-08-28,1.46875
194377,PG,1967-08-29,1.46875
194378,PG,1967-08-30,1.4667969942092896
194379,PG,1967-08-31,1.4746090173721311
194380,PG,1967-09-01,1.472656011581421
194381,PG,1967-09-05,1.46875
194382,PG,1967-09-06,1.484375
194383,PG,1967-09-07,1.4765629768371582
194384,PG,1967-09-08,1.4746090173721311
194385,PG,1967-09-11,1.4765629768371582
194386,PG,1967-09-12,1.484375
194387,PG,1967-09-13,1.4980469942092896
194388,PG,1967-09-14,1.4980469942092896
194389,PG,1967-09-15,1.5
194390,PG,1967-09-18,1.5019530057907104
194391,PG,1967-09-19,1.4980469942092896
194392,PG,1967-09-20,1.5
194393,PG,1967-09-21,1.4902340173721311
194394,PG,1967-09-22,1.4980469942092896
194395,PG,1967-09-25,1.4921879768371582
194396,PG,1967-09-26,1.4824219942092896
194397,PG,1967-09-27,1.4902340173721311
194398,PG,1967-09-28,1.46875
194399,PG,1967-09-29,1.464843988418579
194400,PG,1967-10-02,1.4609379768371582
194401,PG,1967-10-03,1.4511719942092896
194402,PG,1967-10-04,1.449218988418579
194403,PG,1967-10-05,1.4375
194404,PG,1967-10-06,1.4140629768371582
194405,PG,1967-10-09,1.40625
194406,PG,1967-10-10,1.3828129768371582
194407,PG,1967-10-11,1.3515629768371582
194408,PG,1967-10-12,1.359375
194409,PG,1967-10-13,1.363281011581421
194410,PG,1967-10-16,1.390625
194411,PG,1967-10-17,1.3886719942092896
194412,PG,1967-10-18,1.3828129768371582
194413,PG,1967-10-19,1.3925780057907104
194414,PG,1967-10-20,1.3847659826278689
194415,PG,1967-10-23,1.390625
194416,PG,1967-10-24,1.3828129768371582
194417,PG,1967-10-25,1.390625
194418,PG,1967-10-26,1.371093988418579
194419,PG,1967-10-27,1.371093988418579
194420,PG,1967-10-30,1.3671879768371582
194421,PG,1967-10-31,1.3828129768371582
194422,PG,1967-11-01,1.390625
194423,PG,1967-11-02,1.359375
194424,PG,1967-11-03,1.3359379768371582
194425,PG,1967-11-06,1.3417969942092896
194426,PG,1967-11-08,1.3261719942092896
194427,PG,1967-11-09,1.332031011581421
194428,PG,1967-11-10,1.339843988418579
194429,PG,1967-11-13,1.3378909826278689
194430,PG,1967-11-14,1.3046879768371582
194431,PG,1967-11-15,1.296875
194432,PG,1967-11-16,1.2871090173721311
194433,PG,1967-11-17,1.2988280057907104
194434,PG,1967-11-20,1.292968988418579
194435,PG,1967-11-21,1.296875
194436,PG,1967-11-22,1.3046879768371582
194437,PG,1967-11-24,1.3261719942092896
194438,PG,1967-11-27,1.339843988418579
194439,PG,1967-11-28,1.3574219942092896
194440,PG,1967-11-29,1.3925780057907104
194441,PG,1967-11-30,1.3671879768371582
194442,PG,1967-12-01,1.390625
194443,PG,1967-12-04,1.40625
194444,PG,1967-12-05,1.40625
194445,PG,1967-12-06,1.4375
194446,PG,1967-12-07,1.453125
194447,PG,1967-12-08,1.441406011581421
194448,PG,1967-12-11,1.4394530057907104
194449,PG,1967-12-12,1.421875
194450,PG,1967-12-13,1.417968988418579
194451,PG,1967-12-14,1.4121090173721311
194452,PG,1967-12-15,1.40625
194453,PG,1967-12-18,1.3984379768371582
194454,PG,1967-12-19,1.375
194455,PG,1967-12-20,1.3828129768371582
194456,PG,1967-12-21,1.4082030057907104
194457,PG,1967-12-22,1.410156011581421
194458,PG,1967-12-26,1.3964840173721311
194459,PG,1967-12-27,1.4140629768371582
194460,PG,1967-12-28,1.4296879768371582
194461,PG,1967-12-29,1.441406011581421
194462,PG,1968-01-02,1.453125
194463,PG,1968-01-03,1.453125
194464,PG,1968-01-04,1.4316409826278689
194465,PG,1968-01-05,1.425781011581421
194466,PG,1968-01-08,1.425781011581421
194467,PG,1968-01-09,1.4277340173721311
194468,PG,1968-01-10,1.410156011581421
194469,PG,1968-01-11,1.4003909826278689
194470,PG,1968-01-12,1.40625
194471,PG,1968-01-15,1.4003909826278689
194472,PG,1968-01-16,1.402343988418579
194473,PG,1968-01-17,1.4003909826278689
194474,PG,1968-01-18,1.3964840173721311
194475,PG,1968-01-19,1.390625
194476,PG,1968-01-22,1.378906011581421
194477,PG,1968-01-23,1.3691409826278689
194478,PG,1968-01-24,1.3691409826278689
194479,PG,1968-01-25,1.3535159826278689
194480,PG,1968-01-26,1.347656011581421
194481,PG,1968-01-29,1.339843988418579
194482,PG,1968-01-30,1.3183590173721311
194483,PG,1968-01-31,1.296875
194484,PG,1968-02-01,1.277343988418579
194485,PG,1968-02-02,1.292968988418579
194486,PG,1968-02-05,1.332031011581421
194487,PG,1968-02-06,1.3378909826278689
194488,PG,1968-02-07,1.324218988418579
194489,PG,1968-02-08,1.328125
194490,PG,1968-02-09,1.3125
194491,PG,1968-02-13,1.308593988418579
194492,PG,1968-02-14,1.3183590173721311
194493,PG,1968-02-15,1.3144530057907104
194494,PG,1968-02-16,1.3300780057907104
194495,PG,1968-02-19,1.3339840173721311
194496,PG,1968-02-20,1.339843988418579
194497,PG,1968-02-21,1.3417969942092896
194498,PG,1968-02-23,1.332031011581421
194499,PG,1968-02-26,1.3203129768371582
194500,PG,1968-02-27,1.3378909826278689
194501,PG,1968-02-28,1.3378909826278689
194502,PG,1968-02-29,1.328125
194503,PG,1968-03-01,1.3378909826278689
194504,PG,1968-03-04,1.3359379768371582
194505,PG,1968-03-05,1.3203129768371582
194506,PG,1968-03-06,1.3183590173721311
194507,PG,1968-03-07,1.3203129768371582
194508,PG,1968-03-08,1.3222659826278689
194509,PG,1968-03-11,1.34375
194510,PG,1968-03-12,1.3339840173721311
194511,PG,1968-03-13,1.324218988418579
194512,PG,1968-03-14,1.3183590173721311
194513,PG,1968-03-15,1.316406011581421
194514,PG,1968-03-18,1.328125
194515,PG,1968-03-19,1.3203129768371582
194516,PG,1968-03-20,1.3203129768371582
194517,PG,1968-03-21,1.3203129768371582
194518,PG,1968-03-22,1.3203129768371582
194519,PG,1968-03-25,1.3222659826278689
194520,PG,1968-03-26,1.3417969942092896
194521,PG,1968-03-27,1.3457030057907104
194522,PG,1968-03-28,1.347656011581421
194523,PG,1968-03-29,1.363281011581421
194524,PG,1968-04-01,1.3984379768371582
194525,PG,1968-04-02,1.3925780057907104
194526,PG,1968-04-03,1.40625
194527,PG,1968-04-04,1.4277340173721311
194528,PG,1968-04-05,1.40625
194529,PG,1968-04-08,1.421875
194530,PG,1968-04-10,1.4121090173721311
194531,PG,1968-04-11,1.4160159826278689
194532,PG,1968-04-15,1.433593988418579
194533,PG,1968-04-16,1.433593988418579
194534,PG,1968-04-17,1.441406011581421
194535,PG,1968-04-18,1.4511719942092896
194536,PG,1968-04-19,1.4316409826278689
194537,PG,1968-04-22,1.4277340173721311
194538,PG,1968-04-23,1.4394530057907104
194539,PG,1968-04-24,1.4296879768371582
194540,PG,1968-04-25,1.4609379768371582
194541,PG,1968-04-26,1.46875
194542,PG,1968-04-29,1.453125
194543,PG,1968-04-30,1.46875
194544,PG,1968-05-01,1.472656011581421
194545,PG,1968-05-02,1.472656011581421
194546,PG,1968-05-03,1.4824219942092896
194547,PG,1968-05-06,1.464843988418579
194548,PG,1968-05-07,1.4824219942092896
194549,PG,1968-05-08,1.4765629768371582
194550,PG,1968-05-09,1.4765629768371582
194551,PG,1968-05-10,1.484375
194552,PG,1968-05-13,1.5175780057907104
194553,PG,1968-05-14,1.53125
194554,PG,1968-05-15,1.5703129768371582
194555,PG,1968-05-16,1.546875
194556,PG,1968-05-17,1.535156011581421
194557,PG,1968-05-20,1.515625
194558,PG,1968-05-21,1.5136719942092896
194559,PG,1968-05-22,1.5136719942092896
194560,PG,1968-05-23,1.5
194561,PG,1968-05-24,1.480468988418579
194562,PG,1968-05-27,1.4707030057907104
194563,PG,1968-05-28,1.472656011581421
194564,PG,1968-05-29,1.4589840173721311
194565,PG,1968-05-31,1.4511719942092896
194566,PG,1968-06-03,1.4375
194567,PG,1968-06-04,1.4921879768371582
194568,PG,1968-06-05,1.472656011581421
194569,PG,1968-06-06,1.480468988418579
194570,PG,1968-06-07,1.4863280057907104
194571,PG,1968-06-10,1.496093988418579
194572,PG,1968-06-11,1.5
194573,PG,1968-06-13,1.5058590173721311
194574,PG,1968-06-14,1.5
194575,PG,1968-06-17,1.4902340173721311
194576,PG,1968-06-18,1.480468988418579
194577,PG,1968-06-20,1.4667969942092896
194578,PG,1968-06-21,1.46875
194579,PG,1968-06-24,1.464843988418579
194580,PG,1968-06-25,1.4667969942092896
194581,PG,1968-06-27,1.4609379768371582
194582,PG,1968-06-28,1.4511719942092896
194583,PG,1968-07-01,1.453125
194584,PG,1968-07-02,1.449218988418579
194585,PG,1968-07-03,1.449218988418579
194586,PG,1968-07-08,1.4628909826278689
194587,PG,1968-07-09,1.488281011581421
194588,PG,1968-07-11,1.488281011581421
194589,PG,1968-07-12,1.4980469942092896
194590,PG,1968-07-15,1.4941409826278689
194591,PG,1968-07-16,1.4980469942092896
194592,PG,1968-07-18,1.488281011581421
194593,PG,1968-07-19,1.496093988418579
194594,PG,1968-07-22,1.4667969942092896
194595,PG,1968-07-23,1.46875
194596,PG,1968-07-25,1.453125
194597,PG,1968-07-26,1.433593988418579
194598,PG,1968-07-29,1.4296879768371582
194599,PG,1968-07-30,1.4296879768371582
194600,PG,1968-08-01,1.417968988418579
194601,PG,1968-08-02,1.4003909826278689
194602,PG,1968-08-05,1.402343988418579
194603,PG,1968-08-06,1.40625
194604,PG,1968-08-08,1.4140629768371582
194605,PG,1968-08-09,1.4296879768371582
194606,PG,1968-08-12,1.4355469942092896
194607,PG,1968-08-13,1.4609379768371582
194608,PG,1968-08-15,1.472656011581421
194609,PG,1968-08-16,1.472656011581421
194610,PG,1968-08-19,1.4628909826278689
194611,PG,1968-08-20,1.4550780057907104
194612,PG,1968-08-22,1.449218988418579
194613,PG,1968-08-23,1.4472659826278689
194614,PG,1968-08-26,1.4550780057907104
194615,PG,1968-08-27,1.4628909826278689
194616,PG,1968-08-29,1.4472659826278689
194617,PG,1968-08-30,1.4472659826278689
194618,PG,1968-09-03,1.4394530057907104
194619,PG,1968-09-04,1.453125
194620,PG,1968-09-05,1.4902340173721311
194621,PG,1968-09-06,1.4765629768371582
194622,PG,1968-09-09,1.4746090173721311
194623,PG,1968-09-10,1.464843988418579
194624,PG,1968-09-12,1.441406011581421
194625,PG,1968-09-13,1.449218988418579
194626,PG,1968-09-16,1.441406011581421
194627,PG,1968-09-17,1.4375
194628,PG,1968-09-19,1.4238280057907104
194629,PG,1968-09-20,1.402343988418579
194630,PG,1968-09-23,1.421875
194631,PG,1968-09-24,1.40625
194632,PG,1968-09-26,1.3828129768371582
194633,PG,1968-09-27,1.375
194634,PG,1968-09-30,1.3652340173721311
194635,PG,1968-10-01,1.3847659826278689
194636,PG,1968-10-03,1.4042969942092896
194637,PG,1968-10-04,1.3984379768371582
194638,PG,1968-10-07,1.4003909826278689
194639,PG,1968-10-08,1.3964840173721311
194640,PG,1968-10-10,1.40625
194641,PG,1968-10-11,1.3984379768371582
194642,PG,1968-10-14,1.3925780057907104
194643,PG,1968-10-15,1.4042969942092896
194644,PG,1968-10-17,1.3886719942092896
194645,PG,1968-10-18,1.3847659826278689
194646,PG,1968-10-21,1.386718988418579
194647,PG,1968-10-22,1.378906011581421
194648,PG,1968-10-24,1.363281011581421
194649,PG,1968-10-25,1.3691409826278689
194650,PG,1968-10-28,1.375
194651,PG,1968-10-29,1.3730469942092896
194652,PG,1968-10-31,1.378906011581421
194653,PG,1968-11-01,1.3886719942092896
194654,PG,1968-11-04,1.3925780057907104
194655,PG,1968-11-06,1.3886719942092896
194656,PG,1968-11-07,1.378906011581421
194657,PG,1968-11-08,1.40625
194658,PG,1968-11-12,1.3925780057907104
194659,PG,1968-11-13,1.3828129768371582
194660,PG,1968-11-14,1.3925780057907104
194661,PG,1968-11-15,1.3984379768371582
194662,PG,1968-11-18,1.4082030057907104
194663,PG,1968-11-19,1.4511719942092896
194664,PG,1968-11-21,1.4418950080871582
194665,PG,1968-11-22,1.4296879768371582
194666,PG,1968-11-25,1.4375
194667,PG,1968-11-26,1.488281011581421
194668,PG,1968-11-27,1.480468988418579
194669,PG,1968-11-29,1.535156011581421
194670,PG,1968-12-02,1.519531011581421
194671,PG,1968-12-03,1.503906011581421
194672,PG,1968-12-05,1.457031011581421
194673,PG,1968-12-06,1.480468988418579
194674,PG,1968-12-09,1.4941409826278689
194675,PG,1968-12-10,1.4824219942092896
194676,PG,1968-12-12,1.472656011581421
194677,PG,1968-12-13,1.4667969942092896
194678,PG,1968-12-16,1.4472659826278689
194679,PG,1968-12-17,1.4375
194680,PG,1968-12-19,1.441406011581421
194681,PG,1968-12-20,1.4453129768371582
194682,PG,1968-12-23,1.4042969942092896
194683,PG,1968-12-24,1.359375
194684,PG,1968-12-26,1.3652340173721311
194685,PG,1968-12-27,1.3730469942092896
194686,PG,1968-12-30,1.363281011581421
194687,PG,1968-12-31,1.3515629768371582
194688,PG,1969-01-02,1.34375
194689,PG,1969-01-03,1.3730469942092896
194690,PG,1969-01-06,1.355468988418579
194691,PG,1969-01-07,1.339843988418579
194692,PG,1969-01-08,1.328125
194693,PG,1969-01-09,1.328125
194694,PG,1969-01-10,1.3222659826278689
194695,PG,1969-01-13,1.3105469942092896
194696,PG,1969-01-14,1.3378909826278689
194697,PG,1969-01-15,1.3535159826278689
194698,PG,1969-01-16,1.390625
194699,PG,1969-01-17,1.375
194700,PG,1969-01-20,1.355468988418579
194701,PG,1969-01-21,1.3515629768371582
194702,PG,1969-01-22,1.3535159826278689
194703,PG,1969-01-23,1.3574219942092896
194704,PG,1969-01-24,1.3457030057907104
194705,PG,1969-01-27,1.3535159826278689
194706,PG,1969-01-28,1.3378909826278689
194707,PG,1969-01-29,1.3378909826278689
194708,PG,1969-01-30,1.3359379768371582
194709,PG,1969-01-31,1.3359379768371582
194710,PG,1969-02-03,1.3125
194711,PG,1969-02-04,1.3105469942092896
194712,PG,1969-02-05,1.3105469942092896
194713,PG,1969-02-06,1.308593988418579
194714,PG,1969-02-07,1.316406011581421
194715,PG,1969-02-11,1.3125
194716,PG,1969-02-12,1.3105469942092896
194717,PG,1969-02-13,1.308593988418579
194718,PG,1969-02-14,1.3144530057907104
194719,PG,1969-02-17,1.3105469942092896
194720,PG,1969-02-18,1.3066409826278689
194721,PG,1969-02-19,1.2988280057907104
194722,PG,1969-02-20,1.296875
194723,PG,1969-02-24,1.3066409826278689
194724,PG,1969-02-25,1.300781011581421
194725,PG,1969-02-26,1.2890629768371582
194726,PG,1969-02-27,1.296875
194727,PG,1969-02-28,1.296875
194728,PG,1969-03-03,1.3125
194729,PG,1969-03-04,1.3125
194730,PG,1969-03-05,1.3125
194731,PG,1969-03-06,1.3046879768371582
194732,PG,1969-03-07,1.3066409826278689
194733,PG,1969-03-10,1.3125
194734,PG,1969-03-11,1.316406011581421
194735,PG,1969-03-12,1.3125
194736,PG,1969-03-13,1.3125
194737,PG,1969-03-14,1.3125
194738,PG,1969-03-17,1.3125
194739,PG,1969-03-18,1.3203129768371582
194740,PG,1969-03-19,1.332031011581421
194741,PG,1969-03-20,1.3359379768371582
194742,PG,1969-03-21,1.3339840173721311
194743,PG,1969-03-24,1.332031011581421
194744,PG,1969-03-25,1.3261719942092896
194745,PG,1969-03-26,1.3203129768371582
194746,PG,1969-03-27,1.3417969942092896
194747,PG,1969-03-28,1.3496090173721311
194748,PG,1969-04-01,1.355468988418579
194749,PG,1969-04-02,1.3535159826278689
194750,PG,1969-04-03,1.3378909826278689
194751,PG,1969-04-07,1.3378909826278689
194752,PG,1969-04-08,1.328125
194753,PG,1969-04-09,1.328125
194754,PG,1969-04-10,1.3496090173721311
194755,PG,1969-04-11,1.3535159826278689
194756,PG,1969-04-14,1.3378909826278689
194757,PG,1969-04-15,1.3359379768371582
194758,PG,1969-04-16,1.3417969942092896
194759,PG,1969-04-17,1.347656011581421
194760,PG,1969-04-18,1.3378909826278689
194761,PG,1969-04-21,1.3359379768371582
194762,PG,1969-04-22,1.34375
194763,PG,1969-04-23,1.3515629768371582
194764,PG,1969-04-24,1.359375
194765,PG,1969-04-25,1.347656011581421
194766,PG,1969-04-28,1.3515629768371582
194767,PG,1969-04-29,1.359375
194768,PG,1969-04-30,1.3730469942092896
194769,PG,1969-05-01,1.402343988418579
194770,PG,1969-05-02,1.4082030057907104
194771,PG,1969-05-05,1.40625
194772,PG,1969-05-06,1.40625
194773,PG,1969-05-07,1.3925780057907104
194774,PG,1969-05-08,1.402343988418579
194775,PG,1969-05-09,1.4003909826278689
194776,PG,1969-05-12,1.3984379768371582
194777,PG,1969-05-13,1.4003909826278689
194778,PG,1969-05-14,1.4355469942092896
194779,PG,1969-05-15,1.453125
194780,PG,1969-05-16,1.4765629768371582
194781,PG,1969-05-19,1.464843988418579
194782,PG,1969-05-20,1.4453129768371582
194783,PG,1969-05-21,1.4453129768371582
194784,PG,1969-05-22,1.453125
194785,PG,1969-05-23,1.453125
194786,PG,1969-05-26,1.453125
194787,PG,1969-05-27,1.4453129768371582
194788,PG,1969-05-28,1.449218988418579
194789,PG,1969-05-29,1.472656011581421
194790,PG,1969-06-02,1.4609379768371582
194791,PG,1969-06-03,1.453125
194792,PG,1969-06-04,1.457031011581421
194793,PG,1969-06-05,1.453125
194794,PG,1969-06-06,1.4472659826278689
194795,PG,1969-06-09,1.421875
194796,PG,1969-06-10,1.40625
194797,PG,1969-06-11,1.394531011581421
194798,PG,1969-06-12,1.363281011581421
194799,PG,1969-06-13,1.3691409826278689
194800,PG,1969-06-16,1.3691409826278689
194801,PG,1969-06-17,1.3671879768371582
194802,PG,1969-06-18,1.386718988418579
194803,PG,1969-06-19,1.386718988418579
194804,PG,1969-06-20,1.390625
194805,PG,1969-06-23,1.3613280057907104
194806,PG,1969-06-24,1.375
194807,PG,1969-06-25,1.386718988418579
194808,PG,1969-06-26,1.3730469942092896
194809,PG,1969-06-27,1.378906011581421
194810,PG,1969-06-30,1.390625
194811,PG,1969-07-01,1.40625
194812,PG,1969-07-02,1.421875
194813,PG,1969-07-03,1.46875
194814,PG,1969-07-07,1.4765629768371582
194815,PG,1969-07-08,1.453125
194816,PG,1969-07-09,1.433593988418579
194817,PG,1969-07-10,1.4355469942092896
194818,PG,1969-07-11,1.4375
194819,PG,1969-07-14,1.4140629768371582
194820,PG,1969-07-15,1.425781011581421
194821,PG,1969-07-16,1.449218988418579
194822,PG,1969-07-17,1.4628909826278689
194823,PG,1969-07-18,1.464843988418579
194824,PG,1969-07-22,1.441406011581421
194825,PG,1969-07-23,1.421875
194826,PG,1969-07-24,1.402343988418579
194827,PG,1969-07-25,1.40625
194828,PG,1969-07-28,1.4042969942092896
194829,PG,1969-07-29,1.390625
194830,PG,1969-07-30,1.363281011581421
194831,PG,1969-07-31,1.402343988418579
194832,PG,1969-08-01,1.4140629768371582
194833,PG,1969-08-04,1.410156011581421
194834,PG,1969-08-05,1.4140629768371582
194835,PG,1969-08-06,1.4375
194836,PG,1969-08-07,1.453125
194837,PG,1969-08-08,1.4550780057907104
194838,PG,1969-08-11,1.4375
194839,PG,1969-08-12,1.421875
194840,PG,1969-08-13,1.425781011581421
194841,PG,1969-08-14,1.433593988418579
194842,PG,1969-08-15,1.4511719942092896
194843,PG,1969-08-18,1.453125
194844,PG,1969-08-19,1.46875
194845,PG,1969-08-20,1.4667969942092896
194846,PG,1969-08-21,1.464843988418579
194847,PG,1969-08-22,1.453125
194848,PG,1969-08-25,1.4609379768371582
194849,PG,1969-08-26,1.4667969942092896
194850,PG,1969-08-27,1.4589840173721311
194851,PG,1969-08-28,1.4628909826278689
194852,PG,1969-08-29,1.484375
194853,PG,1969-09-02,1.5234379768371582
194854,PG,1969-09-03,1.5214840173721311
194855,PG,1969-09-04,1.496093988418579
194856,PG,1969-09-05,1.4902340173721311
194857,PG,1969-09-08,1.4746090173721311
194858,PG,1969-09-09,1.4765629768371582
194859,PG,1969-09-10,1.5
194860,PG,1969-09-11,1.5
194861,PG,1969-09-12,1.5
194862,PG,1969-09-15,1.511718988418579
194863,PG,1969-09-16,1.535156011581421
194864,PG,1969-09-17,1.515625
194865,PG,1969-09-18,1.503906011581421
194866,PG,1969-09-19,1.5078129768371582
194867,PG,1969-09-22,1.5390629768371582
194868,PG,1969-09-23,1.5488280057907104
194869,PG,1969-09-24,1.5546879768371582
194870,PG,1969-09-25,1.5527340173721311
194871,PG,1969-09-26,1.5390629768371582
194872,PG,1969-09-29,1.527343988418579
194873,PG,1969-09-30,1.5234379768371582
194874,PG,1969-10-01,1.5019530057907104
194875,PG,1969-10-02,1.5449219942092896
194876,PG,1969-10-03,1.5625
194877,PG,1969-10-06,1.550781011581421
194878,PG,1969-10-07,1.5527340173721311
194879,PG,1969-10-08,1.5449219942092896
194880,PG,1969-10-09,1.5390629768371582
194881,PG,1969-10-10,1.535156011581421
194882,PG,1969-10-13,1.535156011581421
194883,PG,1969-10-14,1.5625
194884,PG,1969-10-15,1.5703129768371582
194885,PG,1969-10-16,1.59375
194886,PG,1969-10-17,1.5722659826278689
194887,PG,1969-10-20,1.5859379768371582
194888,PG,1969-10-21,1.589843988418579
194889,PG,1969-10-22,1.609375
194890,PG,1969-10-23,1.621093988418579
194891,PG,1969-10-24,1.746093988418579
194892,PG,1969-10-27,1.730468988418579
194893,PG,1969-10-28,1.71875
194894,PG,1969-10-29,1.7050780057907104
194895,PG,1969-10-30,1.7207030057907104
194896,PG,1969-10-31,1.7207030057907104
194897,PG,1969-11-03,1.7207030057907104
194898,PG,1969-11-04,1.730468988418579
194899,PG,1969-11-05,1.71875
194900,PG,1969-11-06,1.7265629768371582
194901,PG,1969-11-07,1.7402340173721311
194902,PG,1969-11-10,1.746093988418579
194903,PG,1969-11-11,1.746093988418579
194904,PG,1969-11-12,1.7402340173721311
194905,PG,1969-11-13,1.730468988418579
194906,PG,1969-11-14,1.71875
194907,PG,1969-11-17,1.7109379768371582
194908,PG,1969-11-18,1.7089840173721311
194909,PG,1969-11-19,1.699218988418579
194910,PG,1969-11-20,1.6894530057907104
194911,PG,1969-11-21,1.6953129768371582
194912,PG,1969-11-24,1.6660159826278689
194913,PG,1969-11-25,1.660156011581421
194914,PG,1969-11-26,1.65625
194915,PG,1969-11-28,1.6542969942092896
194916,PG,1969-12-01,1.644531011581421
194917,PG,1969-12-02,1.6464840173721311
194918,PG,1969-12-03,1.640625
194919,PG,1969-12-04,1.636718988418579
194920,PG,1969-12-05,1.625
194921,PG,1969-12-08,1.6269530057907104
194922,PG,1969-12-09,1.6328129768371582
194923,PG,1969-12-10,1.628906011581421
194924,PG,1969-12-11,1.6230469942092896
194925,PG,1969-12-12,1.6464840173721311
194926,PG,1969-12-15,1.6484379768371582
194927,PG,1969-12-16,1.6464840173721311
194928,PG,1969-12-17,1.6484379768371582
194929,PG,1969-12-18,1.6660159826278689
194930,PG,1969-12-19,1.703125
194931,PG,1969-12-22,1.6933590173721311
194932,PG,1969-12-23,1.7109379768371582
194933,PG,1969-12-24,1.730468988418579
194934,PG,1969-12-26,1.734375
194935,PG,1969-12-29,1.7363280057907104
194936,PG,1969-12-30,1.707031011581421
194937,PG,1969-12-31,1.7109379768371582
194938,PG,1970-01-02,1.71875
194939,PG,1970-01-05,1.7265629768371582
194940,PG,1970-01-06,1.71875
194941,PG,1970-01-07,1.746093988418579
194942,PG,1970-01-08,1.765625
194943,PG,1970-01-09,1.761718988418579
194944,PG,1970-01-12,1.75
194945,PG,1970-01-13,1.7421879768371582
194946,PG,1970-01-14,1.75
194947,PG,1970-01-15,1.75
194948,PG,1970-01-16,1.769531011581421
194949,PG,1970-01-19,1.753906011581421
194950,PG,1970-01-20,1.7597659826278689
194951,PG,1970-01-21,1.7714840173721311
194952,PG,1970-01-22,1.8125
194953,PG,1970-01-23,1.7578129768371582
194954,PG,1970-01-26,1.734375
194955,PG,1970-01-27,1.738281011581421
194956,PG,1970-01-28,1.7265629768371582
194957,PG,1970-01-29,1.722656011581421
194958,PG,1970-01-30,1.734375
194959,PG,1970-02-02,1.71875
194960,PG,1970-02-03,1.75
194961,PG,1970-02-04,1.753906011581421
194962,PG,1970-02-05,1.7578129768371582
194963,PG,1970-02-06,1.78125
194964,PG,1970-02-09,1.796875
194965,PG,1970-02-10,1.792968988418579
194966,PG,1970-02-11,1.796875
194967,PG,1970-02-12,1.8125
194968,PG,1970-02-13,1.7890629768371582
194969,PG,1970-02-16,1.7910159826278689
194970,PG,1970-02-17,1.7265629768371582
194971,PG,1970-02-18,1.6875
194972,PG,1970-02-19,1.6953129768371582
194973,PG,1970-02-20,1.691406011581421
194974,PG,1970-02-24,1.699218988418579
194975,PG,1970-02-25,1.6875
194976,PG,1970-02-26,1.6503909826278689
194977,PG,1970-02-27,1.707031011581421
194978,PG,1970-03-02,1.714843988418579
194979,PG,1970-03-03,1.7265629768371582
194980,PG,1970-03-04,1.722656011581421
194981,PG,1970-03-05,1.7109379768371582
194982,PG,1970-03-06,1.703125
194983,PG,1970-03-09,1.7050780057907104
194984,PG,1970-03-10,1.7167969942092896
194985,PG,1970-03-11,1.7167969942092896
194986,PG,1970-03-12,1.71875
194987,PG,1970-03-13,1.703125
194988,PG,1970-03-16,1.65625
194989,PG,1970-03-17,1.6582030057907104
194990,PG,1970-03-18,1.6796879768371582
194991,PG,1970-03-19,1.660156011581421
194992,PG,1970-03-20,1.6796879768371582
194993,PG,1970-03-23,1.660156011581421
194994,PG,1970-03-24,1.675781011581421
194995,PG,1970-03-25,1.703125
194996,PG,1970-03-26,1.703125
194997,PG,1970-03-30,1.683593988418579
194998,PG,1970-03-31,1.703125
194999,PG,1970-04-01,1.7265629768371582
195000,PG,1970-04-02,1.71875
195001,PG,1970-04-03,1.71875
195002,PG,1970-04-06,1.7128909826278689
195003,PG,1970-04-07,1.7167969942092896
195004,PG,1970-04-08,1.7089840173721311
195005,PG,1970-04-09,1.703125
195006,PG,1970-04-10,1.691406011581421
195007,PG,1970-04-13,1.671875
195008,PG,1970-04-14,1.671875
195009,PG,1970-04-15,1.660156011581421
195010,PG,1970-04-16,1.6347659826278689
195011,PG,1970-04-17,1.675781011581421
195012,PG,1970-04-20,1.6640629768371582
195013,PG,1970-04-21,1.6425780057907104
195014,PG,1970-04-22,1.625
195015,PG,1970-04-23,1.59375
195016,PG,1970-04-24,1.6015629768371582
195017,PG,1970-04-27,1.5546879768371582
195018,PG,1970-04-28,1.5644530057907104
195019,PG,1970-04-29,1.578125
195020,PG,1970-04-30,1.5566409826278689
195021,PG,1970-05-01,1.5390629768371582
195022,PG,1970-05-04,1.5
195023,PG,1970-05-05,1.46875
195024,PG,1970-05-06,1.4765629768371582
195025,PG,1970-05-07,1.519531011581421
195026,PG,1970-05-08,1.488281011581421
195027,PG,1970-05-11,1.472656011581421
195028,PG,1970-05-12,1.4511719942092896
195029,PG,1970-05-13,1.441406011581421
195030,PG,1970-05-14,1.4375
195031,PG,1970-05-15,1.5058590173721311
195032,PG,1970-05-18,1.503906011581421
195033,PG,1970-05-19,1.4453129768371582
195034,PG,1970-05-20,1.40625
195035,PG,1970-05-21,1.386718988418579
195036,PG,1970-05-22,1.34375
195037,PG,1970-05-25,1.296875
195038,PG,1970-05-26,1.2578129768371582
195039,PG,1970-05-27,1.3828129768371582
195040,PG,1970-05-28,1.4609379768371582
195041,PG,1970-05-29,1.53125
195042,PG,1970-06-01,1.5234379768371582
195043,PG,1970-06-02,1.5078129768371582
195044,PG,1970-06-03,1.511718988418579
195045,PG,1970-06-04,1.515625
195046,PG,1970-06-05,1.484375
195047,PG,1970-06-08,1.4921879768371582
195048,PG,1970-06-09,1.484375
195049,PG,1970-06-10,1.46875
195050,PG,1970-06-11,1.421875
195051,PG,1970-06-12,1.457031011581421
195052,PG,1970-06-15,1.4765629768371582
195053,PG,1970-06-16,1.53125
195054,PG,1970-06-17,1.515625
195055,PG,1970-06-18,1.5546879768371582
195056,PG,1970-06-19,1.5859379768371582
195057,PG,1970-06-22,1.550781011581421
195058,PG,1970-06-23,1.5546879768371582
195059,PG,1970-06-24,1.546875
195060,PG,1970-06-25,1.5390629768371582
195061,PG,1970-06-26,1.4921879768371582
195062,PG,1970-06-29,1.46875
195063,PG,1970-06-30,1.46875
195064,PG,1970-07-01,1.503906011581421
195065,PG,1970-07-02,1.503906011581421
195066,PG,1970-07-06,1.5234379768371582
195067,PG,1970-07-07,1.5078129768371582
195068,PG,1970-07-08,1.5546879768371582
195069,PG,1970-07-09,1.546875
195070,PG,1970-07-10,1.53125
195071,PG,1970-07-13,1.5390629768371582
195072,PG,1970-07-14,1.5546879768371582
195073,PG,1970-07-15,1.613281011581421
195074,PG,1970-07-16,1.671875
195075,PG,1970-07-17,1.71875
195076,PG,1970-07-20,1.6796879768371582
195077,PG,1970-07-21,1.667968988418579
195078,PG,1970-07-22,1.675781011581421
195079,PG,1970-07-23,1.652343988418579
195080,PG,1970-07-24,1.699218988418579
195081,PG,1970-07-27,1.703125
195082,PG,1970-07-28,1.6796879768371582
195083,PG,1970-07-29,1.660156011581421
195084,PG,1970-07-30,1.65625
195085,PG,1970-07-31,1.625
195086,PG,1970-08-03,1.59375
195087,PG,1970-08-04,1.578125
195088,PG,1970-08-05,1.578125
195089,PG,1970-08-06,1.621093988418579
195090,PG,1970-08-07,1.605468988418579
195091,PG,1970-08-10,1.597656011581421
195092,PG,1970-08-11,1.59375
195093,PG,1970-08-12,1.589843988418579
195094,PG,1970-08-13,1.625
195095,PG,1970-08-14,1.59375
195096,PG,1970-08-17,1.574218988418579
195097,PG,1970-08-18,1.605468988418579
195098,PG,1970-08-19,1.597656011581421
195099,PG,1970-08-20,1.6328129768371582
195100,PG,1970-08-21,1.625
195101,PG,1970-08-24,1.640625
195102,PG,1970-08-25,1.628906011581421
195103,PG,1970-08-26,1.6484379768371582
195104,PG,1970-08-27,1.6484379768371582
195105,PG,1970-08-28,1.636718988418579
195106,PG,1970-08-31,1.628906011581421
195107,PG,1970-09-01,1.65625
195108,PG,1970-09-02,1.6796879768371582
195109,PG,1970-09-03,1.671875
195110,PG,1970-09-04,1.667968988418579
195111,PG,1970-09-08,1.65625
195112,PG,1970-09-09,1.6640629768371582
195113,PG,1970-09-10,1.636718988418579
195114,PG,1970-09-11,1.636718988418579
195115,PG,1970-09-14,1.636718988418579
195116,PG,1970-09-15,1.644531011581421
195117,PG,1970-09-16,1.652343988418579
195118,PG,1970-09-17,1.6875
195119,PG,1970-09-18,1.6875
195120,PG,1970-09-21,1.65625
195121,PG,1970-09-22,1.644531011581421
195122,PG,1970-09-23,1.6484379768371582
195123,PG,1970-09-24,1.6484379768371582
195124,PG,1970-09-25,1.65625
195125,PG,1970-09-28,1.65625
195126,PG,1970-09-29,1.640625
195127,PG,1970-09-30,1.652343988418579
195128,PG,1970-10-01,1.652343988418579
195129,PG,1970-10-02,1.714843988418579
195130,PG,1970-10-05,1.714843988418579
195131,PG,1970-10-06,1.703125
195132,PG,1970-10-07,1.671875
195133,PG,1970-10-08,1.6796879768371582
195134,PG,1970-10-09,1.691406011581421
195135,PG,1970-10-12,1.7109379768371582
195136,PG,1970-10-13,1.675781011581421
195137,PG,1970-10-14,1.6640629768371582
195138,PG,1970-10-15,1.683593988418579
195139,PG,1970-10-16,1.703125
195140,PG,1970-10-19,1.683593988418579
195141,PG,1970-10-20,1.6953129768371582
195142,PG,1970-10-21,1.6875
195143,PG,1970-10-22,1.6953129768371582
195144,PG,1970-10-23,1.671875
195145,PG,1970-10-26,1.671875
195146,PG,1970-10-27,1.699218988418579
195147,PG,1970-10-28,1.714843988418579
195148,PG,1970-10-29,1.7109379768371582
195149,PG,1970-10-30,1.707031011581421
195150,PG,1970-11-02,1.730468988418579
195151,PG,1970-11-03,1.734375
195152,PG,1970-11-04,1.769531011581421
195153,PG,1970-11-05,1.8125
195154,PG,1970-11-06,1.800781011581421
195155,PG,1970-11-09,1.8515629768371584
195156,PG,1970-11-10,1.855468988418579
195157,PG,1970-11-11,1.847656011581421
195158,PG,1970-11-12,1.828125
195159,PG,1970-11-13,1.8046879768371584
195160,PG,1970-11-16,1.8046879768371584
195161,PG,1970-11-17,1.796875
195162,PG,1970-11-18,1.769531011581421
195163,PG,1970-11-19,1.78125
195164,PG,1970-11-20,1.78125
195165,PG,1970-11-23,1.7578129768371582
195166,PG,1970-11-24,1.75
195167,PG,1970-11-25,1.769531011581421
195168,PG,1970-11-27,1.78125
195169,PG,1970-11-30,1.855468988418579
195170,PG,1970-12-01,1.8359379768371584
195171,PG,1970-12-02,1.847656011581421
195172,PG,1970-12-03,1.863281011581421
195173,PG,1970-12-04,1.875
195174,PG,1970-12-07,1.8671879768371584
195175,PG,1970-12-08,1.890625
195176,PG,1970-12-09,1.8828129768371584
195177,PG,1970-12-10,1.8828129768371584
195178,PG,1970-12-11,1.875
195179,PG,1970-12-14,1.8828129768371584
195180,PG,1970-12-15,1.8828129768371584
195181,PG,1970-12-16,1.8671879768371584
195182,PG,1970-12-17,1.8671879768371584
195183,PG,1970-12-18,1.828125
195184,PG,1970-12-21,1.808593988418579
195185,PG,1970-12-22,1.792968988418579
195186,PG,1970-12-23,1.8046879768371584
195187,PG,1970-12-24,1.796875
195188,PG,1970-12-28,1.796875
195189,PG,1970-12-29,1.796875
195190,PG,1970-12-30,1.792968988418579
195191,PG,1970-12-31,1.8125
195192,PG,1971-01-04,1.796875
195193,PG,1971-01-05,1.796875
195194,PG,1971-01-06,1.78125
195195,PG,1971-01-07,1.8125
195196,PG,1971-01-08,1.8203129768371584
195197,PG,1971-01-11,1.828125
195198,PG,1971-01-12,1.84375
195199,PG,1971-01-13,1.832031011581421
195200,PG,1971-01-14,1.785156011581421
195201,PG,1971-01-15,1.785156011581421
195202,PG,1971-01-18,1.765625
195203,PG,1971-01-19,1.78125
195204,PG,1971-01-20,1.7890629768371582
195205,PG,1971-01-21,1.777343988418579
195206,PG,1971-01-22,1.761718988418579
195207,PG,1971-01-25,1.769531011581421
195208,PG,1971-01-26,1.761718988418579
195209,PG,1971-01-27,1.78125
195210,PG,1971-01-28,1.808593988418579
195211,PG,1971-01-29,1.828125
195212,PG,1971-02-01,1.828125
195213,PG,1971-02-02,1.824218988418579
195214,PG,1971-02-03,1.8203129768371584
195215,PG,1971-02-04,1.8203129768371584
195216,PG,1971-02-05,1.8203129768371584
195217,PG,1971-02-08,1.839843988418579
195218,PG,1971-02-09,1.824218988418579
195219,PG,1971-02-10,1.8359379768371584
195220,PG,1971-02-11,1.8359379768371584
195221,PG,1971-02-12,1.832031011581421
195222,PG,1971-02-16,1.8515629768371584
195223,PG,1971-02-17,1.824218988418579
195224,PG,1971-02-18,1.828125
195225,PG,1971-02-19,1.800781011581421
195226,PG,1971-02-22,1.7890629768371582
195227,PG,1971-02-23,1.8046879768371584
195228,PG,1971-02-24,1.800781011581421
195229,PG,1971-02-25,1.828125
195230,PG,1971-02-26,1.828125
195231,PG,1971-03-01,1.832031011581421
195232,PG,1971-03-02,1.8515629768371584
195233,PG,1971-03-03,1.8515629768371584
195234,PG,1971-03-04,1.847656011581421
195235,PG,1971-03-05,1.84375
195236,PG,1971-03-08,1.84375
195237,PG,1971-03-09,1.839843988418579
195238,PG,1971-03-10,1.847656011581421
195239,PG,1971-03-11,1.859375
195240,PG,1971-03-12,1.84375
195241,PG,1971-03-15,1.8671879768371584
195242,PG,1971-03-16,1.90625
195243,PG,1971-03-17,1.9140629768371584
195244,PG,1971-03-18,1.953125
195245,PG,1971-03-19,1.9453129768371584
195246,PG,1971-03-22,1.9609379768371584
195247,PG,1971-03-23,1.949218988418579
195248,PG,1971-03-24,1.941406011581421
195249,PG,1971-03-25,1.953125
195250,PG,1971-03-26,1.953125
195251,PG,1971-03-29,1.890625
195252,PG,1971-03-30,1.925781011581421
195253,PG,1971-03-31,1.949218988418579
195254,PG,1971-04-01,1.933593988418579
195255,PG,1971-04-02,1.9296879768371584
195256,PG,1971-04-05,1.941406011581421
195257,PG,1971-04-06,1.9453129768371584
195258,PG,1971-04-07,1.953125
195259,PG,1971-04-08,1.9375
195260,PG,1971-04-12,1.9140629768371584
195261,PG,1971-04-13,1.90625
195262,PG,1971-04-14,1.910156011581421
195263,PG,1971-04-15,1.9140629768371584
195264,PG,1971-04-16,1.941406011581421
195265,PG,1971-04-19,1.953125
195266,PG,1971-04-20,1.9453129768371584
195267,PG,1971-04-21,1.910156011581421
195268,PG,1971-04-22,1.8828129768371584
195269,PG,1971-04-23,1.871093988418579
195270,PG,1971-04-26,1.859375
195271,PG,1971-04-27,1.828125
195272,PG,1971-04-28,1.8359379768371584
195273,PG,1971-04-29,1.8515629768371584
195274,PG,1971-04-30,1.890625
195275,PG,1971-05-03,1.878906011581421
195276,PG,1971-05-04,1.886718988418579
195277,PG,1971-05-05,1.894531011581421
195278,PG,1971-05-06,1.8828129768371584
195279,PG,1971-05-07,1.871093988418579
195280,PG,1971-05-10,1.8671879768371584
195281,PG,1971-05-11,1.8828129768371584
195282,PG,1971-05-12,1.902343988418579
195283,PG,1971-05-13,1.90625
195284,PG,1971-05-14,1.8984379768371584
195285,PG,1971-05-17,1.875
195286,PG,1971-05-18,1.859375
195287,PG,1971-05-19,1.859375
195288,PG,1971-05-20,1.855468988418579
195289,PG,1971-05-21,1.8671879768371584
195290,PG,1971-05-24,1.855468988418579
195291,PG,1971-05-25,1.84375
195292,PG,1971-05-26,1.8515629768371584
195293,PG,1971-05-27,1.8671879768371584
195294,PG,1971-05-28,1.859375
195295,PG,1971-06-01,1.886718988418579
195296,PG,1971-06-02,1.886718988418579
195297,PG,1971-06-03,1.90625
195298,PG,1971-06-04,1.9453129768371584
195299,PG,1971-06-07,1.9453129768371584
195300,PG,1971-06-08,1.957031011581421
195301,PG,1971-06-09,1.964843988418579
195302,PG,1971-06-10,1.988281011581421
195303,PG,1971-06-11,2.027343988418579
195304,PG,1971-06-14,2.027343988418579
195305,PG,1971-06-15,2.027343988418579
195306,PG,1971-06-16,2.007812976837158
195307,PG,1971-06-17,2.007812976837158
195308,PG,1971-06-18,2.007812976837158
195309,PG,1971-06-21,2.019531011581421
195310,PG,1971-06-22,2.011718988418579
195311,PG,1971-06-23,2.003906011581421
195312,PG,1971-06-24,2.027343988418579
195313,PG,1971-06-25,2.015625
195314,PG,1971-06-28,2.019531011581421
195315,PG,1971-06-29,2.015625
195316,PG,1971-06-30,2.023437976837158
195317,PG,1971-07-01,2.027343988418579
195318,PG,1971-07-02,2.039062976837158
195319,PG,1971-07-06,2.058593988418579
195320,PG,1971-07-07,2.101562976837158
195321,PG,1971-07-08,2.152343988418579
195322,PG,1971-07-09,2.125
195323,PG,1971-07-12,2.132812976837158
195324,PG,1971-07-13,2.132812976837158
195325,PG,1971-07-14,2.148437976837158
195326,PG,1971-07-15,2.171875
195327,PG,1971-07-16,2.183593988418579
195328,PG,1971-07-19,2.179687976837158
195329,PG,1971-07-20,2.175781011581421
195330,PG,1971-07-21,2.1875
195331,PG,1971-07-22,2.183593988418579
195332,PG,1971-07-23,2.191406011581421
195333,PG,1971-07-26,2.210937976837158
195334,PG,1971-07-27,2.203125
195335,PG,1971-07-28,2.195312976837158
195336,PG,1971-07-29,2.136718988418579
195337,PG,1971-07-30,2.082031011581421
195338,PG,1971-08-02,2.09375
195339,PG,1971-08-03,2.066406011581421
195340,PG,1971-08-04,2.050781011581421
195341,PG,1971-08-05,2.042968988418579
195342,PG,1971-08-06,2.082031011581421
195343,PG,1971-08-09,2.0625
195344,PG,1971-08-10,2.070312976837158
195345,PG,1971-08-11,2.09375
195346,PG,1971-08-12,2.113281011581421
195347,PG,1971-08-13,2.125
195348,PG,1971-08-16,2.195312976837158
195349,PG,1971-08-17,2.1875
195350,PG,1971-08-18,2.1875
195351,PG,1971-08-19,2.175781011581421
195352,PG,1971-08-20,2.164062976837158
195353,PG,1971-08-23,2.171875
195354,PG,1971-08-24,2.203125
195355,PG,1971-08-25,2.25
195356,PG,1971-08-26,2.246093988418579
195357,PG,1971-08-27,2.257812976837158
195358,PG,1971-08-30,2.246093988418579
195359,PG,1971-08-31,2.25
195360,PG,1971-09-01,2.234375
195361,PG,1971-09-02,2.261718988418579
195362,PG,1971-09-03,2.257812976837158
195363,PG,1971-09-07,2.265625
195364,PG,1971-09-08,2.28125
195365,PG,1971-09-09,2.289062976837158
195366,PG,1971-09-10,2.277343988418579
195367,PG,1971-09-13,2.292968988418579
195368,PG,1971-09-14,2.28125
195369,PG,1971-09-15,2.289062976837158
195370,PG,1971-09-16,2.28125
195371,PG,1971-09-17,2.273437976837158
195372,PG,1971-09-20,2.273437976837158
195373,PG,1971-09-21,2.277343988418579
195374,PG,1971-09-22,2.265625
195375,PG,1971-09-23,2.242187976837158
195376,PG,1971-09-24,2.257812976837158
195377,PG,1971-09-27,2.261718988418579
195378,PG,1971-09-28,2.222656011581421
195379,PG,1971-09-29,2.238281011581421
195380,PG,1971-09-30,2.21875
195381,PG,1971-10-01,2.257812976837158
195382,PG,1971-10-04,2.25
195383,PG,1971-10-05,2.234375
195384,PG,1971-10-06,2.265625
195385,PG,1971-10-07,2.257812976837158
195386,PG,1971-10-08,2.25
195387,PG,1971-10-11,2.257812976837158
195388,PG,1971-10-12,2.25
195389,PG,1971-10-13,2.265625
195390,PG,1971-10-14,2.261718988418579
195391,PG,1971-10-15,2.238281011581421
195392,PG,1971-10-18,2.210937976837158
195393,PG,1971-10-19,2.195312976837158
195394,PG,1971-10-20,2.1875
195395,PG,1971-10-21,2.175781011581421
195396,PG,1971-10-22,2.179687976837158
195397,PG,1971-10-25,2.171875
195398,PG,1971-10-26,2.183593988418579
195399,PG,1971-10-27,2.1875
195400,PG,1971-10-28,2.199218988418579
195401,PG,1971-10-29,2.21875
195402,PG,1971-11-01,2.203125
195403,PG,1971-11-02,2.195312976837158
195404,PG,1971-11-03,2.210937976837158
195405,PG,1971-11-04,2.265625
195406,PG,1971-11-05,2.265625
195407,PG,1971-11-08,2.285156011581421
195408,PG,1971-11-09,2.3125
195409,PG,1971-11-10,2.34375
195410,PG,1971-11-11,2.316406011581421
195411,PG,1971-11-12,2.316406011581421
195412,PG,1971-11-15,2.359375
195413,PG,1971-11-16,2.378906011581421
195414,PG,1971-11-17,2.398437976837158
195415,PG,1971-11-18,2.34375
195416,PG,1971-11-19,2.289062976837158
195417,PG,1971-11-22,2.320312976837158
195418,PG,1971-11-23,2.28125
195419,PG,1971-11-24,2.28125
195420,PG,1971-11-26,2.308593988418579
195421,PG,1971-11-29,2.25
195422,PG,1971-11-30,2.238281011581421
195423,PG,1971-12-01,2.238281011581421
195424,PG,1971-12-02,2.25
195425,PG,1971-12-03,2.335937976837158
195426,PG,1971-12-06,2.351562976837158
195427,PG,1971-12-07,2.371093988418579
195428,PG,1971-12-08,2.367187976837158
195429,PG,1971-12-09,2.386718988418579
195430,PG,1971-12-10,2.421875
195431,PG,1971-12-13,2.414062976837158
195432,PG,1971-12-14,2.398437976837158
195433,PG,1971-12-15,2.414062976837158
195434,PG,1971-12-16,2.433593988418579
195435,PG,1971-12-17,2.464843988418579
195436,PG,1971-12-20,2.472656011581421
195437,PG,1971-12-21,2.53125
195438,PG,1971-12-22,2.480468988418579
195439,PG,1971-12-23,2.445312976837158
195440,PG,1971-12-27,2.398437976837158
195441,PG,1971-12-28,2.394531011581421
195442,PG,1971-12-29,2.398437976837158
195443,PG,1971-12-30,2.445312976837158
195444,PG,1971-12-31,2.453125
195445,PG,1972-01-03,2.4375
195446,PG,1972-01-04,2.410156011581421
195447,PG,1972-01-05,2.402343988418579
195448,PG,1972-01-06,2.398437976837158
195449,PG,1972-01-07,2.386718988418579
195450,PG,1972-01-10,2.40625
195451,PG,1972-01-11,2.421875
195452,PG,1972-01-12,2.433593988418579
195453,PG,1972-01-13,2.402343988418579
195454,PG,1972-01-14,2.4375
195455,PG,1972-01-17,2.476562976837158
195456,PG,1972-01-18,2.453125
195457,PG,1972-01-19,2.464843988418579
195458,PG,1972-01-20,2.464843988418579
195459,PG,1972-01-21,2.484375
195460,PG,1972-01-24,2.441406011581421
195461,PG,1972-01-25,2.4375
195462,PG,1972-01-26,2.421875
195463,PG,1972-01-27,2.457031011581421
195464,PG,1972-01-28,2.492187976837158
195465,PG,1972-01-31,2.5
195466,PG,1972-02-01,2.5
195467,PG,1972-02-02,2.554687976837158
195468,PG,1972-02-03,2.554687976837158
195469,PG,1972-02-04,2.5625
195470,PG,1972-02-07,2.574218988418579
195471,PG,1972-02-08,2.609375
195472,PG,1972-02-09,2.703125
195473,PG,1972-02-10,2.785156011581421
195474,PG,1972-02-11,2.703125
195475,PG,1972-02-14,2.71875
195476,PG,1972-02-15,2.714843988418579
195477,PG,1972-02-16,2.765625
195478,PG,1972-02-17,2.769531011581421
195479,PG,1972-02-18,2.726562976837158
195480,PG,1972-02-22,2.65625
195481,PG,1972-02-23,2.683593988418579
195482,PG,1972-02-24,2.710937976837158
195483,PG,1972-02-25,2.703125
195484,PG,1972-02-28,2.691406011581421
195485,PG,1972-02-29,2.683593988418579
195486,PG,1972-03-01,2.699218988418579
195487,PG,1972-03-02,2.695312976837158
195488,PG,1972-03-03,2.703125
195489,PG,1972-03-06,2.707031011581421
195490,PG,1972-03-07,2.734375
195491,PG,1972-03-08,2.75
195492,PG,1972-03-09,2.71875
195493,PG,1972-03-10,2.734375
195494,PG,1972-03-13,2.617187976837158
195495,PG,1972-03-14,2.667968988418579
195496,PG,1972-03-15,2.671875
195497,PG,1972-03-16,2.652343988418579
195498,PG,1972-03-17,2.609375
195499,PG,1972-03-20,2.652343988418579
195500,PG,1972-03-21,2.648437976837158
195501,PG,1972-03-22,2.664062976837158
195502,PG,1972-03-23,2.738281011581421
195503,PG,1972-03-24,2.742187976837158
195504,PG,1972-03-27,2.757812976837158
195505,PG,1972-03-28,2.757812976837158
195506,PG,1972-03-29,2.753906011581421
195507,PG,1972-03-30,2.769531011581421
195508,PG,1972-04-03,2.765625
195509,PG,1972-04-04,2.789062976837158
195510,PG,1972-04-05,2.8125
195511,PG,1972-04-06,2.863281011581421
195512,PG,1972-04-07,2.867187976837158
195513,PG,1972-04-10,2.84375
195514,PG,1972-04-11,2.84375
195515,PG,1972-04-12,2.839843988418579
195516,PG,1972-04-13,2.84375
195517,PG,1972-04-14,2.859375
195518,PG,1972-04-17,2.835937976837158
195519,PG,1972-04-18,2.839843988418579
195520,PG,1972-04-19,2.828125
195521,PG,1972-04-20,2.855468988418579
195522,PG,1972-04-21,2.820312976837158
195523,PG,1972-04-24,2.777343988418579
195524,PG,1972-04-25,2.734375
195525,PG,1972-04-26,2.757812976837158
195526,PG,1972-04-27,2.816406011581421
195527,PG,1972-04-28,2.859375
195528,PG,1972-05-01,2.851562976837158
195529,PG,1972-05-02,2.859375
195530,PG,1972-05-03,2.90625
195531,PG,1972-05-04,2.929687976837158
195532,PG,1972-05-05,2.988281011581421
195533,PG,1972-05-08,2.957031011581421
195534,PG,1972-05-09,2.925781011581421
195535,PG,1972-05-10,2.921875
195536,PG,1972-05-11,2.925781011581421
195537,PG,1972-05-12,2.9375
195538,PG,1972-05-15,2.96875
195539,PG,1972-05-16,2.949218988418579
195540,PG,1972-05-17,2.945312976837158
195541,PG,1972-05-18,2.976562976837158
195542,PG,1972-05-19,2.976562976837158
195543,PG,1972-05-22,3.03125
195544,PG,1972-05-23,3.03125
195545,PG,1972-05-24,3.039062976837158
195546,PG,1972-05-25,3.082031011581421
195547,PG,1972-05-26,3.066406011581421
195548,PG,1972-05-30,3.109375
195549,PG,1972-05-31,3.078125
195550,PG,1972-06-01,3.0625
195551,PG,1972-06-02,3.054687976837158
195552,PG,1972-06-05,3.058593988418579
195553,PG,1972-06-06,3.109375
195554,PG,1972-06-07,3.125
195555,PG,1972-06-08,3.09375
195556,PG,1972-06-09,3.054687976837158
195557,PG,1972-06-12,3.054687976837158
195558,PG,1972-06-13,3.027343988418579
195559,PG,1972-06-14,3.027343988418579
195560,PG,1972-06-15,3.03125
195561,PG,1972-06-16,3.023437976837158
195562,PG,1972-06-19,3.0
195563,PG,1972-06-20,3.039062976837158
195564,PG,1972-06-21,3.0
195565,PG,1972-06-22,3.007812976837158
195566,PG,1972-06-23,3.023437976837158
195567,PG,1972-06-26,3.023437976837158
195568,PG,1972-06-27,3.007812976837158
195569,PG,1972-06-28,2.964843988418579
195570,PG,1972-06-29,2.953125
195571,PG,1972-06-30,2.914062976837158
195572,PG,1972-07-03,2.945312976837158
195573,PG,1972-07-05,2.984375
195574,PG,1972-07-06,3.019531011581421
195575,PG,1972-07-07,3.0625
195576,PG,1972-07-10,3.046875
195577,PG,1972-07-11,3.050781011581421
195578,PG,1972-07-12,3.070312976837158
195579,PG,1972-07-13,3.054687976837158
195580,PG,1972-07-14,3.046875
195581,PG,1972-07-17,2.941406011581421
195582,PG,1972-07-18,2.9375
195583,PG,1972-07-19,3.0
195584,PG,1972-07-20,2.953125
195585,PG,1972-07-21,2.976562976837158
195586,PG,1972-07-24,2.988281011581421
195587,PG,1972-07-25,3.046875
195588,PG,1972-07-26,3.0625
195589,PG,1972-07-27,3.0625
195590,PG,1972-07-28,3.035156011581421
195591,PG,1972-07-31,3.015625
195592,PG,1972-08-01,3.0
195593,PG,1972-08-02,3.054687976837158
195594,PG,1972-08-03,3.101562976837158
195595,PG,1972-08-04,3.09375
195596,PG,1972-08-07,3.101562976837158
195597,PG,1972-08-08,3.078125
195598,PG,1972-08-09,3.03125
195599,PG,1972-08-10,3.050781011581421
195600,PG,1972-08-11,3.078125
195601,PG,1972-08-14,3.15625
195602,PG,1972-08-15,3.171875
195603,PG,1972-08-16,3.117187976837158
195604,PG,1972-08-17,3.078125
195605,PG,1972-08-18,3.09375
195606,PG,1972-08-21,3.050781011581421
195607,PG,1972-08-22,3.058593988418579
195608,PG,1972-08-23,2.988281011581421
195609,PG,1972-08-24,2.996093988418579
195610,PG,1972-08-25,2.988281011581421
195611,PG,1972-08-28,2.992187976837158
195612,PG,1972-08-29,3.011718988418579
195613,PG,1972-08-30,3.027343988418579
195614,PG,1972-08-31,3.027343988418579
195615,PG,1972-09-01,3.078125
195616,PG,1972-09-05,3.097656011581421
195617,PG,1972-09-06,3.066406011581421
195618,PG,1972-09-07,3.074218988418579
195619,PG,1972-09-08,3.066406011581421
195620,PG,1972-09-11,3.046875
195621,PG,1972-09-12,3.003906011581421
195622,PG,1972-09-13,3.015625
195623,PG,1972-09-14,3.046875
195624,PG,1972-09-15,3.0625
195625,PG,1972-09-18,3.046875
195626,PG,1972-09-19,3.046875
195627,PG,1972-09-20,3.039062976837158
195628,PG,1972-09-21,3.007812976837158
195629,PG,1972-09-22,3.023437976837158
195630,PG,1972-09-25,2.992187976837158
195631,PG,1972-09-26,3.011718988418579
195632,PG,1972-09-27,3.027343988418579
195633,PG,1972-09-28,3.027343988418579
195634,PG,1972-09-29,3.0625
195635,PG,1972-10-02,3.097656011581421
195636,PG,1972-10-03,3.066406011581421
195637,PG,1972-10-04,3.042968988418579
195638,PG,1972-10-05,3.03125
195639,PG,1972-10-06,3.054687976837158
195640,PG,1972-10-09,3.0625
195641,PG,1972-10-10,3.121093988418579
195642,PG,1972-10-11,3.121093988418579
195643,PG,1972-10-12,3.070312976837158
195644,PG,1972-10-13,3.023437976837158
195645,PG,1972-10-16,3.03125
195646,PG,1972-10-17,3.03125
195647,PG,1972-10-18,3.074218988418579
195648,PG,1972-10-19,3.09375
195649,PG,1972-10-20,3.101562976837158
195650,PG,1972-10-23,3.125
195651,PG,1972-10-24,3.078125
195652,PG,1972-10-25,3.070312976837158
195653,PG,1972-10-26,3.109375
195654,PG,1972-10-27,3.144531011581421
195655,PG,1972-10-30,3.191406011581421
195656,PG,1972-10-31,3.28125
195657,PG,1972-11-01,3.390625
195658,PG,1972-11-02,3.367187976837158
195659,PG,1972-11-03,3.453125
195660,PG,1972-11-06,3.476562976837158
195661,PG,1972-11-08,3.414062976837158
195662,PG,1972-11-09,3.484375
195663,PG,1972-11-10,3.476562976837158
195664,PG,1972-11-13,3.4375
195665,PG,1972-11-14,3.429687976837158
195666,PG,1972-11-15,3.394531011581421
195667,PG,1972-11-16,3.40625
195668,PG,1972-11-17,3.367187976837158
195669,PG,1972-11-20,3.355468988418579
195670,PG,1972-11-21,3.363281011581421
195671,PG,1972-11-22,3.4375
195672,PG,1972-11-24,3.433593988418579
195673,PG,1972-11-27,3.40625
195674,PG,1972-11-28,3.390625
195675,PG,1972-11-29,3.34375
195676,PG,1972-11-30,3.378906011581421
195677,PG,1972-12-01,3.398437976837158
195678,PG,1972-12-04,3.421875
195679,PG,1972-12-05,3.382812976837158
195680,PG,1972-12-06,3.421875
195681,PG,1972-12-07,3.429687976837158
195682,PG,1972-12-08,3.382812976837158
195683,PG,1972-12-11,3.398437976837158
195684,PG,1972-12-12,3.421875
195685,PG,1972-12-13,3.390625
195686,PG,1972-12-14,3.382812976837158
195687,PG,1972-12-15,3.421875
195688,PG,1972-12-18,3.402343988418579
195689,PG,1972-12-19,3.40625
195690,PG,1972-12-20,3.351562976837158
195691,PG,1972-12-21,3.367187976837158
195692,PG,1972-12-22,3.398437976837158
195693,PG,1972-12-26,3.445312976837158
195694,PG,1972-12-27,3.421875
195695,PG,1972-12-29,3.484375
195696,PG,1973-01-02,3.476562976837158
195697,PG,1973-01-03,3.640625
195698,PG,1973-01-04,3.5625
195699,PG,1973-01-05,3.554687976837158
195700,PG,1973-01-08,3.570312976837158
195701,PG,1973-01-09,3.5625
195702,PG,1973-01-10,3.554687976837158
195703,PG,1973-01-11,3.585937976837158
195704,PG,1973-01-12,3.617187976837158
195705,PG,1973-01-15,3.632812976837158
195706,PG,1973-01-16,3.625
195707,PG,1973-01-17,3.652343988418579
195708,PG,1973-01-18,3.707031011581421
195709,PG,1973-01-19,3.71875
195710,PG,1973-01-22,3.671875
195711,PG,1973-01-23,3.707031011581421
195712,PG,1973-01-24,3.644531011581421
195713,PG,1973-01-26,3.484375
195714,PG,1973-01-29,3.421875
195715,PG,1973-01-30,3.363281011581421
195716,PG,1973-01-31,3.398437976837158
195717,PG,1973-02-01,3.417968988418579
195718,PG,1973-02-02,3.4375
195719,PG,1973-02-05,3.40625
195720,PG,1973-02-06,3.429687976837158
195721,PG,1973-02-07,3.410156011581421
195722,PG,1973-02-08,3.402343988418579
195723,PG,1973-02-09,3.429687976837158
195724,PG,1973-02-12,3.46875
195725,PG,1973-02-13,3.507812976837158
195726,PG,1973-02-14,3.449218988418579
195727,PG,1973-02-15,3.375
195728,PG,1973-02-16,3.382812976837158
195729,PG,1973-02-20,3.351562976837158
195730,PG,1973-02-21,3.332031011581421
195731,PG,1973-02-22,3.292968988418579
195732,PG,1973-02-23,3.269531011581421
195733,PG,1973-02-26,3.304687976837158
195734,PG,1973-02-27,3.34375
195735,PG,1973-02-28,3.339843988418579
195736,PG,1973-03-01,3.273437976837158
195737,PG,1973-03-02,3.359375
195738,PG,1973-03-05,3.429687976837158
195739,PG,1973-03-06,3.464843988418579
195740,PG,1973-03-07,3.484375
195741,PG,1973-03-08,3.507812976837158
195742,PG,1973-03-09,3.449218988418579
195743,PG,1973-03-12,3.453125
195744,PG,1973-03-13,3.46875
195745,PG,1973-03-14,3.480468988418579
195746,PG,1973-03-15,3.492187976837158
195747,PG,1973-03-16,3.460937976837158
195748,PG,1973-03-19,3.4375
195749,PG,1973-03-20,3.375
195750,PG,1973-03-21,3.304687976837158
195751,PG,1973-03-22,3.25
195752,PG,1973-03-23,3.300781011581421
195753,PG,1973-03-26,3.28125
195754,PG,1973-03-27,3.351562976837158
195755,PG,1973-03-28,3.289062976837158
195756,PG,1973-03-29,3.238281011581421
195757,PG,1973-03-30,3.15625
195758,PG,1973-04-02,2.953125
195759,PG,1973-04-03,2.945312976837158
195760,PG,1973-04-04,3.019531011581421
195761,PG,1973-04-05,3.070312976837158
195762,PG,1973-04-06,3.066406011581421
195763,PG,1973-04-09,3.089843988418579
195764,PG,1973-04-10,3.140625
195765,PG,1973-04-11,3.132812976837158
195766,PG,1973-04-12,3.152343988418579
195767,PG,1973-04-13,3.125
195768,PG,1973-04-16,3.164062976837158
195769,PG,1973-04-17,3.167968988418579
195770,PG,1973-04-18,3.214843988418579
195771,PG,1973-04-19,3.289062976837158
195772,PG,1973-04-23,3.195312976837158
195773,PG,1973-04-24,3.121093988418579
195774,PG,1973-04-25,3.09375
195775,PG,1973-04-26,3.125
195776,PG,1973-04-27,3.109375
195777,PG,1973-04-30,3.113281011581421
195778,PG,1973-05-01,3.117187976837158
195779,PG,1973-05-02,3.175781011581421
195780,PG,1973-05-03,3.199218988418579
195781,PG,1973-05-04,3.195312976837158
195782,PG,1973-05-07,3.175781011581421
195783,PG,1973-05-08,3.167968988418579
195784,PG,1973-05-09,3.195312976837158
195785,PG,1973-05-10,3.171875
195786,PG,1973-05-11,3.140625
195787,PG,1973-05-14,3.136718988418579
195788,PG,1973-05-15,3.140625
195789,PG,1973-05-16,3.140625
195790,PG,1973-05-17,3.121093988418579
195791,PG,1973-05-18,3.113281011581421
195792,PG,1973-05-21,3.039062976837158
195793,PG,1973-05-22,3.0625
195794,PG,1973-05-23,3.089843988418579
195795,PG,1973-05-24,3.125
195796,PG,1973-05-25,3.144531011581421
195797,PG,1973-05-29,3.117187976837158
195798,PG,1973-05-30,3.078125
195799,PG,1973-05-31,3.046875
195800,PG,1973-06-01,3.0625
195801,PG,1973-06-04,3.023437976837158
195802,PG,1973-06-05,3.109375
195803,PG,1973-06-06,3.140625
195804,PG,1973-06-07,3.234375
195805,PG,1973-06-08,3.265625
195806,PG,1973-06-11,3.265625
195807,PG,1973-06-12,3.34375
195808,PG,1973-06-13,3.28125
195809,PG,1973-06-14,3.277343988418579
195810,PG,1973-06-15,3.191406011581421
195811,PG,1973-06-18,3.179687976837158
195812,PG,1973-06-19,3.234375
195813,PG,1973-06-20,3.257812976837158
195814,PG,1973-06-21,3.230468988418579
195815,PG,1973-06-22,3.203125
195816,PG,1973-06-25,3.121093988418579
195817,PG,1973-06-26,3.1875
195818,PG,1973-06-27,3.164062976837158
195819,PG,1973-06-28,3.226562976837158
195820,PG,1973-06-29,3.25
195821,PG,1973-07-02,3.21875
195822,PG,1973-07-03,3.140625
195823,PG,1973-07-05,3.140625
195824,PG,1973-07-06,3.09375
195825,PG,1973-07-09,3.121093988418579
195826,PG,1973-07-10,3.195312976837158
195827,PG,1973-07-11,3.3125
195828,PG,1973-07-12,3.289062976837158
195829,PG,1973-07-13,3.285156011581421
195830,PG,1973-07-16,3.324218988418579
195831,PG,1973-07-17,3.304687976837158
195832,PG,1973-07-18,3.351562976837158
195833,PG,1973-07-19,3.328125
195834,PG,1973-07-20,3.320312976837158
195835,PG,1973-07-23,3.351562976837158
195836,PG,1973-07-24,3.40625
195837,PG,1973-07-25,3.546875
195838,PG,1973-07-26,3.523437976837158
195839,PG,1973-07-27,3.53125
195840,PG,1973-07-30,3.488281011581421
195841,PG,1973-07-31,3.535156011581421
195842,PG,1973-08-01,3.484375
195843,PG,1973-08-02,3.539062976837158
195844,PG,1973-08-03,3.523437976837158
195845,PG,1973-08-06,3.507812976837158
195846,PG,1973-08-07,3.527343988418579
195847,PG,1973-08-08,3.445312976837158
195848,PG,1973-08-09,3.40625
195849,PG,1973-08-10,3.386718988418579
195850,PG,1973-08-13,3.335937976837158
195851,PG,1973-08-14,3.117187976837158
195852,PG,1973-08-15,3.078125
195853,PG,1973-08-16,3.042968988418579
195854,PG,1973-08-17,3.0625
195855,PG,1973-08-20,3.03125
195856,PG,1973-08-21,3.027343988418579
195857,PG,1973-08-22,3.011718988418579
195858,PG,1973-08-23,3.03125
195859,PG,1973-08-24,3.011718988418579
195860,PG,1973-08-27,3.171875
195861,PG,1973-08-28,3.113281011581421
195862,PG,1973-08-29,3.179687976837158
195863,PG,1973-08-30,3.046875
195864,PG,1973-08-31,3.078125
195865,PG,1973-09-04,3.125
195866,PG,1973-09-05,3.117187976837158
195867,PG,1973-09-06,3.09375
195868,PG,1973-09-07,3.054687976837158
195869,PG,1973-09-10,3.0
195870,PG,1973-09-11,2.984375
195871,PG,1973-09-12,2.96875
195872,PG,1973-09-13,2.992187976837158
195873,PG,1973-09-14,3.007812976837158
195874,PG,1973-09-17,3.015625
195875,PG,1973-09-18,3.042968988418579
195876,PG,1973-09-19,3.050781011581421
195877,PG,1973-09-20,3.058593988418579
195878,PG,1973-09-21,3.074218988418579
195879,PG,1973-09-24,3.054687976837158
195880,PG,1973-09-25,3.023437976837158
195881,PG,1973-09-26,3.0625
195882,PG,1973-09-27,3.085937976837158
195883,PG,1973-09-28,3.09375
195884,PG,1973-10-01,3.09375
195885,PG,1973-10-02,3.042968988418579
195886,PG,1973-10-03,2.964843988418579
195887,PG,1973-10-04,2.9375
195888,PG,1973-10-05,2.996093988418579
195889,PG,1973-10-08,3.074218988418579
195890,PG,1973-10-09,3.0
195891,PG,1973-10-10,2.96875
195892,PG,1973-10-11,3.03125
195893,PG,1973-10-12,3.078125
195894,PG,1973-10-15,3.125
195895,PG,1973-10-16,3.144531011581421
195896,PG,1973-10-17,3.1875
195897,PG,1973-10-18,3.15625
195898,PG,1973-10-19,3.117187976837158
195899,PG,1973-10-22,3.132812976837158
195900,PG,1973-10-23,3.210937976837158
195901,PG,1973-10-24,3.195312976837158
195902,PG,1973-10-25,3.242187976837158
195903,PG,1973-10-26,3.296875
195904,PG,1973-10-29,3.261718988418579
195905,PG,1973-10-30,3.226562976837158
195906,PG,1973-10-31,3.222656011581421
195907,PG,1973-11-01,3.21875
195908,PG,1973-11-02,3.203125
195909,PG,1973-11-05,3.164062976837158
195910,PG,1973-11-06,3.125
195911,PG,1973-11-07,3.125
195912,PG,1973-11-08,3.234375
195913,PG,1973-11-09,3.164062976837158
195914,PG,1973-11-12,3.15625
195915,PG,1973-11-13,3.125
195916,PG,1973-11-14,3.074218988418579
195917,PG,1973-11-15,3.117187976837158
195918,PG,1973-11-16,3.195312976837158
195919,PG,1973-11-19,3.113281011581421
195920,PG,1973-11-20,3.0625
195921,PG,1973-11-21,3.035156011581421
195922,PG,1973-11-23,3.015625
195923,PG,1973-11-26,2.976562976837158
195924,PG,1973-11-27,2.996093988418579
195925,PG,1973-11-28,3.007812976837158
195926,PG,1973-11-29,2.984375
195927,PG,1973-11-30,2.96875
195928,PG,1973-12-03,2.992187976837158
195929,PG,1973-12-04,3.015625
195930,PG,1973-12-05,2.941406011581421
195931,PG,1973-12-06,2.992187976837158
195932,PG,1973-12-07,2.984375
195933,PG,1973-12-10,3.015625
195934,PG,1973-12-11,3.015625
195935,PG,1973-12-12,2.949218988418579
195936,PG,1973-12-13,2.851562976837158
195937,PG,1973-12-14,2.851562976837158
195938,PG,1973-12-17,2.796875
195939,PG,1973-12-18,2.902343988418579
195940,PG,1973-12-19,2.890625
195941,PG,1973-12-20,2.863281011581421
195942,PG,1973-12-21,2.835937976837158
195943,PG,1973-12-24,2.789062976837158
195944,PG,1973-12-26,2.859375
195945,PG,1973-12-27,2.875
195946,PG,1973-12-28,2.863281011581421
195947,PG,1973-12-31,2.875
195948,PG,1974-01-02,2.859375
195949,PG,1974-01-03,2.898437976837158
195950,PG,1974-01-04,2.875
195951,PG,1974-01-07,2.8125
195952,PG,1974-01-08,2.742187976837158
195953,PG,1974-01-09,2.640625
195954,PG,1974-01-10,2.636718988418579
195955,PG,1974-01-11,2.675781011581421
195956,PG,1974-01-14,2.6875
195957,PG,1974-01-15,2.695312976837158
195958,PG,1974-01-16,2.75
195959,PG,1974-01-17,2.804687976837158
195960,PG,1974-01-18,2.773437976837158
195961,PG,1974-01-21,2.8125
195962,PG,1974-01-22,2.84375
195963,PG,1974-01-23,2.929687976837158
195964,PG,1974-01-24,2.828125
195965,PG,1974-01-25,2.828125
195966,PG,1974-01-28,2.804687976837158
195967,PG,1974-01-29,2.78125
195968,PG,1974-01-30,2.828125
195969,PG,1974-01-31,2.796875
195970,PG,1974-02-01,2.773437976837158
195971,PG,1974-02-04,2.664062976837158
195972,PG,1974-02-05,2.617187976837158
195973,PG,1974-02-06,2.625
195974,PG,1974-02-07,2.679687976837158
195975,PG,1974-02-08,2.660156011581421
195976,PG,1974-02-11,2.597656011581421
195977,PG,1974-02-12,2.601562976837158
195978,PG,1974-02-13,2.613281011581421
195979,PG,1974-02-14,2.628906011581421
195980,PG,1974-02-15,2.648437976837158
195981,PG,1974-02-19,2.605468988418579
195982,PG,1974-02-20,2.648437976837158
195983,PG,1974-02-21,2.695312976837158
195984,PG,1974-02-22,2.691406011581421
195985,PG,1974-02-25,2.679687976837158
195986,PG,1974-02-26,2.679687976837158
195987,PG,1974-02-27,2.765625
195988,PG,1974-02-28,2.753906011581421
195989,PG,1974-03-01,2.726562976837158
195990,PG,1974-03-04,2.683593988418579
195991,PG,1974-03-05,2.769531011581421
195992,PG,1974-03-06,2.796875
195993,PG,1974-03-07,2.796875
195994,PG,1974-03-08,2.800781011581421
195995,PG,1974-03-11,2.816406011581421
195996,PG,1974-03-12,2.894531011581421
195997,PG,1974-03-13,2.929687976837158
195998,PG,1974-03-14,2.921875
195999,PG,1974-03-15,2.953125
196000,PG,1974-03-18,2.902343988418579
196001,PG,1974-03-19,2.859375
196002,PG,1974-03-20,2.855468988418579
196003,PG,1974-03-21,2.867187976837158
196004,PG,1974-03-22,2.878906011581421
196005,PG,1974-03-25,2.90625
196006,PG,1974-03-26,2.90625
196007,PG,1974-03-27,2.921875
196008,PG,1974-03-28,2.90625
196009,PG,1974-03-29,2.765625
196010,PG,1974-04-01,2.753906011581421
196011,PG,1974-04-02,2.75
196012,PG,1974-04-03,2.808593988418579
196013,PG,1974-04-04,2.808593988418579
196014,PG,1974-04-05,2.78125
196015,PG,1974-04-08,2.730468988418579
196016,PG,1974-04-09,2.726562976837158
196017,PG,1974-04-10,2.707031011581421
196018,PG,1974-04-11,2.71875
196019,PG,1974-04-15,2.726562976837158
196020,PG,1974-04-16,2.78125
196021,PG,1974-04-17,2.796875
196022,PG,1974-04-18,2.820312976837158
196023,PG,1974-04-19,2.808593988418579
196024,PG,1974-04-22,2.789062976837158
196025,PG,1974-04-23,2.734375
196026,PG,1974-04-24,2.757812976837158
196027,PG,1974-04-25,2.765625
196028,PG,1974-04-26,2.855468988418579
196029,PG,1974-04-29,2.902343988418579
196030,PG,1974-04-30,2.929687976837158
196031,PG,1974-05-01,2.976562976837158
196032,PG,1974-05-02,2.984375
196033,PG,1974-05-03,2.96875
196034,PG,1974-05-06,2.96875
196035,PG,1974-05-07,3.0625
196036,PG,1974-05-08,3.054687976837158
196037,PG,1974-05-09,3.09375
196038,PG,1974-05-10,3.09375
196039,PG,1974-05-13,3.035156011581421
196040,PG,1974-05-14,3.054687976837158
196041,PG,1974-05-15,3.09375
196042,PG,1974-05-16,3.066406011581421
196043,PG,1974-05-17,3.015625
196044,PG,1974-05-20,3.007812976837158
196045,PG,1974-05-21,3.03125
196046,PG,1974-05-22,3.03125
196047,PG,1974-05-23,3.058593988418579
196048,PG,1974-05-24,3.070312976837158
196049,PG,1974-05-28,3.039062976837158
196050,PG,1974-05-29,3.03125
196051,PG,1974-05-30,3.03125
196052,PG,1974-05-31,3.0625
196053,PG,1974-06-03,3.109375
196054,PG,1974-06-04,3.054687976837158
196055,PG,1974-06-05,3.074218988418579
196056,PG,1974-06-06,3.125
196057,PG,1974-06-07,3.179687976837158
196058,PG,1974-06-10,3.226562976837158
196059,PG,1974-06-11,3.25
196060,PG,1974-06-12,3.210937976837158
196061,PG,1974-06-13,3.269531011581421
196062,PG,1974-06-14,3.246093988418579
196063,PG,1974-06-17,3.15625
196064,PG,1974-06-18,3.1875
196065,PG,1974-06-19,3.167968988418579
196066,PG,1974-06-20,3.097656011581421
196067,PG,1974-06-21,3.171875
196068,PG,1974-06-24,3.21875
196069,PG,1974-06-25,3.292968988418579
196070,PG,1974-06-26,3.210937976837158
196071,PG,1974-06-27,3.132812976837158
196072,PG,1974-06-28,3.117187976837158
196073,PG,1974-07-01,3.164062976837158
196074,PG,1974-07-02,3.105468988418579
196075,PG,1974-07-03,3.101562976837158
196076,PG,1974-07-05,3.101562976837158
196077,PG,1974-07-08,2.96875
196078,PG,1974-07-09,3.023437976837158
196079,PG,1974-07-10,2.96875
196080,PG,1974-07-11,2.96875
196081,PG,1974-07-12,3.109375
196082,PG,1974-07-15,3.15625
196083,PG,1974-07-16,3.097656011581421
196084,PG,1974-07-17,3.175781011581421
196085,PG,1974-07-18,3.203125
196086,PG,1974-07-19,3.144531011581421
196087,PG,1974-07-22,3.105468988418579
196088,PG,1974-07-23,3.082031011581421
196089,PG,1974-07-24,3.132812976837158
196090,PG,1974-07-25,3.0625
196091,PG,1974-07-26,3.0
196092,PG,1974-07-29,2.960937976837158
196093,PG,1974-07-30,2.957031011581421
196094,PG,1974-07-31,2.964843988418579
196095,PG,1974-08-01,2.914062976837158
196096,PG,1974-08-02,2.835937976837158
196097,PG,1974-08-05,2.824218988418579
196098,PG,1974-08-06,2.898437976837158
196099,PG,1974-08-07,2.992187976837158
196100,PG,1974-08-08,2.921875
196101,PG,1974-08-09,2.859375
196102,PG,1974-08-12,2.800781011581421
196103,PG,1974-08-13,2.75
196104,PG,1974-08-14,2.671875
196105,PG,1974-08-15,2.699218988418579
196106,PG,1974-08-16,2.707031011581421
196107,PG,1974-08-19,2.695312976837158
196108,PG,1974-08-20,2.703125
196109,PG,1974-08-21,2.613281011581421
196110,PG,1974-08-22,2.636718988418579
196111,PG,1974-08-23,2.632812976837158
196112,PG,1974-08-26,2.5625
196113,PG,1974-08-27,2.488281011581421
196114,PG,1974-08-28,2.480468988418579
196115,PG,1974-08-29,2.476562976837158
196116,PG,1974-08-30,2.585937976837158
196117,PG,1974-09-03,2.527343988418579
196118,PG,1974-09-04,2.4375
196119,PG,1974-09-05,2.5625
196120,PG,1974-09-06,2.539062976837158
196121,PG,1974-09-09,2.515625
196122,PG,1974-09-10,2.519531011581421
196123,PG,1974-09-11,2.503906011581421
196124,PG,1974-09-12,2.464843988418579
196125,PG,1974-09-13,2.375
196126,PG,1974-09-16,2.375
196127,PG,1974-09-17,2.414062976837158
196128,PG,1974-09-18,2.417968988418579
196129,PG,1974-09-19,2.5
196130,PG,1974-09-20,2.507812976837158
196131,PG,1974-09-23,2.484375
196132,PG,1974-09-24,2.457031011581421
196133,PG,1974-09-25,2.457031011581421
196134,PG,1974-09-26,2.433593988418579
196135,PG,1974-09-27,2.285156011581421
196136,PG,1974-09-30,2.28125
196137,PG,1974-10-01,2.1875
196138,PG,1974-10-02,2.179687976837158
196139,PG,1974-10-03,2.132812976837158
196140,PG,1974-10-04,2.148437976837158
196141,PG,1974-10-07,2.210937976837158
196142,PG,1974-10-08,2.175781011581421
196143,PG,1974-10-09,2.175781011581421
196144,PG,1974-10-10,2.265625
196145,PG,1974-10-11,2.414062976837158
196146,PG,1974-10-14,2.488281011581421
196147,PG,1974-10-15,2.511718988418579
196148,PG,1974-10-16,2.476562976837158
196149,PG,1974-10-17,2.523437976837158
196150,PG,1974-10-18,2.582031011581421
196151,PG,1974-10-21,2.679687976837158
196152,PG,1974-10-22,2.71875
196153,PG,1974-10-23,2.65625
196154,PG,1974-10-24,2.609375
196155,PG,1974-10-25,2.617187976837158
196156,PG,1974-10-28,2.609375
196157,PG,1974-10-29,2.78125
196158,PG,1974-10-30,2.871093988418579
196159,PG,1974-10-31,2.710937976837158
196160,PG,1974-11-01,2.703125
196161,PG,1974-11-04,2.726562976837158
196162,PG,1974-11-05,2.820312976837158
196163,PG,1974-11-06,2.761718988418579
196164,PG,1974-11-07,2.84375
196165,PG,1974-11-08,2.855468988418579
196166,PG,1974-11-11,2.867187976837158
196167,PG,1974-11-12,2.808593988418579
196168,PG,1974-11-13,2.777343988418579
196169,PG,1974-11-14,2.734375
196170,PG,1974-11-15,2.652343988418579
196171,PG,1974-11-18,2.566406011581421
196172,PG,1974-11-19,2.453125
196173,PG,1974-11-20,2.460937976837158
196174,PG,1974-11-21,2.523437976837158
196175,PG,1974-11-22,2.578125
196176,PG,1974-11-25,2.59375
196177,PG,1974-11-26,2.625
196178,PG,1974-11-27,2.625
196179,PG,1974-11-29,2.585937976837158
196180,PG,1974-12-02,2.539062976837158
196181,PG,1974-12-03,2.523437976837158
196182,PG,1974-12-04,2.554687976837158
196183,PG,1974-12-05,2.511718988418579
196184,PG,1974-12-06,2.449218988418579
196185,PG,1974-12-09,2.5
196186,PG,1974-12-10,2.558593988418579
196187,PG,1974-12-11,2.554687976837158
196188,PG,1974-12-12,2.523437976837158
196189,PG,1974-12-13,2.5
196190,PG,1974-12-16,2.429687976837158
196191,PG,1974-12-17,2.503906011581421
196192,PG,1974-12-18,2.496093988418579
196193,PG,1974-12-19,2.515625
196194,PG,1974-12-20,2.492187976837158
196195,PG,1974-12-23,2.484375
196196,PG,1974-12-24,2.5
196197,PG,1974-12-26,2.519531011581421
196198,PG,1974-12-27,2.492187976837158
196199,PG,1974-12-30,2.488281011581421
196200,PG,1974-12-31,2.546875
196201,PG,1975-01-02,2.570312976837158
196202,PG,1975-01-03,2.535156011581421
196203,PG,1975-01-06,2.535156011581421
196204,PG,1975-01-07,2.523437976837158
196205,PG,1975-01-08,2.484375
196206,PG,1975-01-09,2.5
196207,PG,1975-01-10,2.558593988418579
196208,PG,1975-01-13,2.554687976837158
196209,PG,1975-01-14,2.554687976837158
196210,PG,1975-01-15,2.597656011581421
196211,PG,1975-01-16,2.644531011581421
196212,PG,1975-01-17,2.632812976837158
196213,PG,1975-01-20,2.59375
196214,PG,1975-01-21,2.5625
196215,PG,1975-01-22,2.617187976837158
196216,PG,1975-01-23,2.640625
196217,PG,1975-01-24,2.625
196218,PG,1975-01-27,2.742187976837158
196219,PG,1975-01-28,2.757812976837158
196220,PG,1975-01-29,2.835937976837158
196221,PG,1975-01-30,2.828125
196222,PG,1975-01-31,2.855468988418579
196223,PG,1975-02-03,2.84375
196224,PG,1975-02-04,2.851562976837158
196225,PG,1975-02-05,2.96875
196226,PG,1975-02-06,2.921875
196227,PG,1975-02-07,2.902343988418579
196228,PG,1975-02-10,2.917968988418579
196229,PG,1975-02-11,2.933593988418579
196230,PG,1975-02-12,2.9375
196231,PG,1975-02-13,2.933593988418579
196232,PG,1975-02-14,3.007812976837158
196233,PG,1975-02-18,2.898437976837158
196234,PG,1975-02-19,2.90625
196235,PG,1975-02-20,2.921875
196236,PG,1975-02-21,2.875
196237,PG,1975-02-24,2.882812976837158
196238,PG,1975-02-25,2.84375
196239,PG,1975-02-26,2.898437976837158
196240,PG,1975-02-27,2.9375
196241,PG,1975-02-28,2.949218988418579
196242,PG,1975-03-03,2.980468988418579
196243,PG,1975-03-04,3.023437976837158
196244,PG,1975-03-05,2.976562976837158
196245,PG,1975-03-06,3.054687976837158
196246,PG,1975-03-07,3.070312976837158
196247,PG,1975-03-10,3.074218988418579
196248,PG,1975-03-11,3.042968988418579
196249,PG,1975-03-12,2.9375
196250,PG,1975-03-13,2.96875
196251,PG,1975-03-14,2.984375
196252,PG,1975-03-17,2.996093988418579
196253,PG,1975-03-18,2.980468988418579
196254,PG,1975-03-19,2.945312976837158
196255,PG,1975-03-20,2.835937976837158
196256,PG,1975-03-21,2.882812976837158
196257,PG,1975-03-24,2.835937976837158
196258,PG,1975-03-25,2.890625
196259,PG,1975-03-26,2.957031011581421
196260,PG,1975-03-27,3.0
196261,PG,1975-03-31,2.992187976837158
196262,PG,1975-04-01,2.929687976837158
196263,PG,1975-04-02,2.90625
196264,PG,1975-04-03,2.851562976837158
196265,PG,1975-04-04,2.84375
196266,PG,1975-04-07,2.859375
196267,PG,1975-04-08,2.863281011581421
196268,PG,1975-04-09,2.894531011581421
196269,PG,1975-04-10,2.976562976837158
196270,PG,1975-04-11,3.011718988418579
196271,PG,1975-04-14,3.0625
196272,PG,1975-04-15,3.109375
196273,PG,1975-04-16,3.125
196274,PG,1975-04-17,3.054687976837158
196275,PG,1975-04-18,3.007812976837158
196276,PG,1975-04-21,3.015625
196277,PG,1975-04-22,3.023437976837158
196278,PG,1975-04-23,2.964843988418579
196279,PG,1975-04-24,2.921875
196280,PG,1975-04-25,2.902343988418579
196281,PG,1975-04-28,2.882812976837158
196282,PG,1975-04-29,2.902343988418579
196283,PG,1975-04-30,2.976562976837158
196284,PG,1975-05-01,2.96875
196285,PG,1975-05-02,3.023437976837158
196286,PG,1975-05-05,3.046875
196287,PG,1975-05-06,3.0
196288,PG,1975-05-07,3.011718988418579
196289,PG,1975-05-08,3.0
196290,PG,1975-05-09,3.015625
196291,PG,1975-05-12,3.023437976837158
196292,PG,1975-05-13,2.996093988418579
196293,PG,1975-05-14,3.03125
196294,PG,1975-05-15,3.03125
196295,PG,1975-05-16,2.996093988418579
196296,PG,1975-05-19,3.015625
196297,PG,1975-05-20,2.992187976837158
196298,PG,1975-05-21,2.980468988418579
196299,PG,1975-05-22,2.96875
196300,PG,1975-05-23,3.007812976837158
196301,PG,1975-05-27,3.0
196302,PG,1975-05-28,2.953125
196303,PG,1975-05-29,2.960937976837158
196304,PG,1975-05-30,3.03125
196305,PG,1975-06-02,3.070312976837158
196306,PG,1975-06-03,3.0625
196307,PG,1975-06-04,3.046875
196308,PG,1975-06-05,3.03125
196309,PG,1975-06-06,3.011718988418579
196310,PG,1975-06-09,2.976562976837158
196311,PG,1975-06-10,2.929687976837158
196312,PG,1975-06-11,2.929687976837158
196313,PG,1975-06-12,2.914062976837158
196314,PG,1975-06-13,2.917968988418579
196315,PG,1975-06-16,2.96875
196316,PG,1975-06-17,2.949218988418579
196317,PG,1975-06-18,2.875
196318,PG,1975-06-19,2.914062976837158
196319,PG,1975-06-20,2.9375
196320,PG,1975-06-23,3.03125
196321,PG,1975-06-24,3.03125
196322,PG,1975-06-25,3.0625
196323,PG,1975-06-26,3.0625
196324,PG,1975-06-27,3.042968988418579
196325,PG,1975-06-30,3.066406011581421
196326,PG,1975-07-01,3.078125
196327,PG,1975-07-02,3.023437976837158
196328,PG,1975-07-03,3.015625
196329,PG,1975-07-07,3.019531011581421
196330,PG,1975-07-08,3.015625
196331,PG,1975-07-09,3.054687976837158
196332,PG,1975-07-10,3.078125
196333,PG,1975-07-11,3.007812976837158
196334,PG,1975-07-14,2.996093988418579
196335,PG,1975-07-15,3.0
196336,PG,1975-07-16,2.96875
196337,PG,1975-07-17,2.953125
196338,PG,1975-07-18,2.898437976837158
196339,PG,1975-07-21,2.894531011581421
196340,PG,1975-07-22,2.914062976837158
196341,PG,1975-07-23,2.878906011581421
196342,PG,1975-07-24,2.898437976837158
196343,PG,1975-07-25,2.878906011581421
196344,PG,1975-07-28,2.898437976837158
196345,PG,1975-07-29,2.878906011581421
196346,PG,1975-07-30,2.859375
196347,PG,1975-07-31,2.796875
196348,PG,1975-08-01,2.738281011581421
196349,PG,1975-08-04,2.714843988418579
196350,PG,1975-08-05,2.679687976837158
196351,PG,1975-08-06,2.710937976837158
196352,PG,1975-08-07,2.722656011581421
196353,PG,1975-08-08,2.730468988418579
196354,PG,1975-08-11,2.789062976837158
196355,PG,1975-08-12,2.800781011581421
196356,PG,1975-08-13,2.757812976837158
196357,PG,1975-08-14,2.742187976837158
196358,PG,1975-08-15,2.773437976837158
196359,PG,1975-08-18,2.722656011581421
196360,PG,1975-08-19,2.652343988418579
196361,PG,1975-08-20,2.617187976837158
196362,PG,1975-08-21,2.617187976837158
196363,PG,1975-08-22,2.664062976837158
196364,PG,1975-08-25,2.667968988418579
196365,PG,1975-08-26,2.609375
196366,PG,1975-08-27,2.632812976837158
196367,PG,1975-08-28,2.667968988418579
196368,PG,1975-08-29,2.640625
196369,PG,1975-09-02,2.605468988418579
196370,PG,1975-09-03,2.679687976837158
196371,PG,1975-09-04,2.644531011581421
196372,PG,1975-09-05,2.625
196373,PG,1975-09-08,2.621093988418579
196374,PG,1975-09-09,2.582031011581421
196375,PG,1975-09-10,2.578125
196376,PG,1975-09-11,2.574218988418579
196377,PG,1975-09-12,2.5625
196378,PG,1975-09-15,2.558593988418579
196379,PG,1975-09-16,2.539062976837158
196380,PG,1975-09-17,2.570312976837158
196381,PG,1975-09-18,2.621093988418579
196382,PG,1975-09-19,2.65625
196383,PG,1975-09-22,2.636718988418579
196384,PG,1975-09-23,2.59375
196385,PG,1975-09-24,2.625
196386,PG,1975-09-25,2.640625
196387,PG,1975-09-26,2.613281011581421
196388,PG,1975-09-29,2.59375
196389,PG,1975-09-30,2.59375
196390,PG,1975-10-01,2.585937976837158
196391,PG,1975-10-02,2.601562976837158
196392,PG,1975-10-03,2.660156011581421
196393,PG,1975-10-06,2.664062976837158
196394,PG,1975-10-07,2.6875
196395,PG,1975-10-08,2.75
196396,PG,1975-10-09,2.757812976837158
196397,PG,1975-10-10,2.75
196398,PG,1975-10-13,2.773437976837158
196399,PG,1975-10-14,2.777343988418579
196400,PG,1975-10-15,2.769531011581421
196401,PG,1975-10-16,2.765625
196402,PG,1975-10-17,2.753906011581421
196403,PG,1975-10-20,2.78125
196404,PG,1975-10-21,2.785156011581421
196405,PG,1975-10-22,2.789062976837158
196406,PG,1975-10-23,2.796875
196407,PG,1975-10-24,2.773437976837158
196408,PG,1975-10-27,2.773437976837158
196409,PG,1975-10-28,2.796875
196410,PG,1975-10-29,2.765625
196411,PG,1975-10-30,2.777343988418579
196412,PG,1975-10-31,2.773437976837158
196413,PG,1975-11-03,2.78125
196414,PG,1975-11-04,2.8125
196415,PG,1975-11-05,2.832031011581421
196416,PG,1975-11-06,2.863281011581421
196417,PG,1975-11-07,2.84375
196418,PG,1975-11-10,2.832031011581421
196419,PG,1975-11-11,2.84375
196420,PG,1975-11-12,2.929687976837158
196421,PG,1975-11-13,2.945312976837158
196422,PG,1975-11-14,2.945312976837158
196423,PG,1975-11-17,2.945312976837158
196424,PG,1975-11-18,2.945312976837158
196425,PG,1975-11-19,2.9375
196426,PG,1975-11-20,2.910156011581421
196427,PG,1975-11-21,2.886718988418579
196428,PG,1975-11-24,2.894531011581421
196429,PG,1975-11-25,2.914062976837158
196430,PG,1975-11-26,2.914062976837158
196431,PG,1975-11-28,2.90625
196432,PG,1975-12-01,2.882812976837158
196433,PG,1975-12-02,2.863281011581421
196434,PG,1975-12-03,2.847656011581421
196435,PG,1975-12-04,2.859375
196436,PG,1975-12-05,2.835937976837158
196437,PG,1975-12-08,2.84375
196438,PG,1975-12-09,2.84375
196439,PG,1975-12-10,2.855468988418579
196440,PG,1975-12-11,2.828125
196441,PG,1975-12-12,2.828125
196442,PG,1975-12-15,2.816406011581421
196443,PG,1975-12-16,2.824218988418579
196444,PG,1975-12-17,2.84375
196445,PG,1975-12-18,2.851562976837158
196446,PG,1975-12-19,2.824218988418579
196447,PG,1975-12-22,2.796875
196448,PG,1975-12-23,2.804687976837158
196449,PG,1975-12-24,2.824218988418579
196450,PG,1975-12-26,2.820312976837158
196451,PG,1975-12-29,2.796875
196452,PG,1975-12-30,2.804687976837158
196453,PG,1975-12-31,2.78125
196454,PG,1976-01-02,2.792968988418579
196455,PG,1976-01-05,2.835937976837158
196456,PG,1976-01-06,2.847656011581421
196457,PG,1976-01-07,2.90625
196458,PG,1976-01-08,2.957031011581421
196459,PG,1976-01-09,2.96875
196460,PG,1976-01-12,2.984375
196461,PG,1976-01-13,2.945312976837158
196462,PG,1976-01-14,2.96875
196463,PG,1976-01-15,2.945312976837158
196464,PG,1976-01-16,2.953125
196465,PG,1976-01-19,2.96875
196466,PG,1976-01-20,3.007812976837158
196467,PG,1976-01-21,2.96875
196468,PG,1976-01-22,2.9375
196469,PG,1976-01-23,2.933593988418579
196470,PG,1976-01-26,2.9375
196471,PG,1976-01-27,2.886718988418579
196472,PG,1976-01-28,2.8125
196473,PG,1976-01-29,2.851562976837158
196474,PG,1976-01-30,2.875
196475,PG,1976-02-02,2.863281011581421
196476,PG,1976-02-03,2.820312976837158
196477,PG,1976-02-04,2.804687976837158
196478,PG,1976-02-05,2.753906011581421
196479,PG,1976-02-06,2.757812976837158
196480,PG,1976-02-09,2.773437976837158
196481,PG,1976-02-10,2.78125
196482,PG,1976-02-11,2.785156011581421
196483,PG,1976-02-12,2.765625
196484,PG,1976-02-13,2.746093988418579
196485,PG,1976-02-17,2.726562976837158
196486,PG,1976-02-18,2.683593988418579
196487,PG,1976-02-19,2.753906011581421
196488,PG,1976-02-20,2.761718988418579
196489,PG,1976-02-23,2.722656011581421
196490,PG,1976-02-24,2.726562976837158
196491,PG,1976-02-25,2.644531011581421
196492,PG,1976-02-26,2.652343988418579
196493,PG,1976-02-27,2.652343988418579
196494,PG,1976-03-01,2.683593988418579
196495,PG,1976-03-02,2.65625
196496,PG,1976-03-03,2.617187976837158
196497,PG,1976-03-04,2.578125
196498,PG,1976-03-05,2.578125
196499,PG,1976-03-08,2.648437976837158
196500,PG,1976-03-09,2.664062976837158
196501,PG,1976-03-10,2.65625
196502,PG,1976-03-11,2.660156011581421
196503,PG,1976-03-12,2.625
196504,PG,1976-03-15,2.589843988418579
196505,PG,1976-03-16,2.601562976837158
196506,PG,1976-03-17,2.605468988418579
196507,PG,1976-03-18,2.625
196508,PG,1976-03-19,2.667968988418579
196509,PG,1976-03-22,2.6875
196510,PG,1976-03-23,2.765625
196511,PG,1976-03-24,2.824218988418579
196512,PG,1976-03-25,2.773437976837158
196513,PG,1976-03-26,2.832031011581421
196514,PG,1976-03-29,2.828125
196515,PG,1976-03-30,2.8125
196516,PG,1976-03-31,2.828125
196517,PG,1976-04-01,2.832031011581421
196518,PG,1976-04-02,2.839843988418579
196519,PG,1976-04-05,2.828125
196520,PG,1976-04-06,2.820312976837158
196521,PG,1976-04-07,2.789062976837158
196522,PG,1976-04-08,2.769531011581421
196523,PG,1976-04-09,2.777343988418579
196524,PG,1976-04-12,2.765625
196525,PG,1976-04-13,2.796875
196526,PG,1976-04-14,2.785156011581421
196527,PG,1976-04-15,2.808593988418579
196528,PG,1976-04-19,2.796875
196529,PG,1976-04-20,2.804687976837158
196530,PG,1976-04-21,2.804687976837158
196531,PG,1976-04-22,2.796875
196532,PG,1976-04-23,2.792968988418579
196533,PG,1976-04-26,2.804687976837158
196534,PG,1976-04-27,2.78125
196535,PG,1976-04-28,2.746093988418579
196536,PG,1976-04-29,2.765625
196537,PG,1976-04-30,2.773437976837158
196538,PG,1976-05-03,2.78125
196539,PG,1976-05-04,2.777343988418579
196540,PG,1976-05-05,2.777343988418579
196541,PG,1976-05-06,2.832031011581421
196542,PG,1976-05-07,2.828125
196543,PG,1976-05-10,2.847656011581421
196544,PG,1976-05-11,2.84375
196545,PG,1976-05-12,2.78125
196546,PG,1976-05-13,2.789062976837158
196547,PG,1976-05-14,2.761718988418579
196548,PG,1976-05-17,2.761718988418579
196549,PG,1976-05-18,2.765625
196550,PG,1976-05-19,2.75
196551,PG,1976-05-20,2.75
196552,PG,1976-05-21,2.742187976837158
196553,PG,1976-05-24,2.6875
196554,PG,1976-05-25,2.703125
196555,PG,1976-05-26,2.707031011581421
196556,PG,1976-05-27,2.722656011581421
196557,PG,1976-05-28,2.761718988418579
196558,PG,1976-06-01,2.738281011581421
196559,PG,1976-06-02,2.726562976837158
196560,PG,1976-06-03,2.71875
196561,PG,1976-06-04,2.722656011581421
196562,PG,1976-06-07,2.71875
196563,PG,1976-06-08,2.726562976837158
196564,PG,1976-06-09,2.726562976837158
196565,PG,1976-06-10,2.738281011581421
196566,PG,1976-06-11,2.765625
196567,PG,1976-06-14,2.808593988418579
196568,PG,1976-06-15,2.808593988418579
196569,PG,1976-06-16,2.804687976837158
196570,PG,1976-06-17,2.847656011581421
196571,PG,1976-06-18,2.875
196572,PG,1976-06-21,2.914062976837158
196573,PG,1976-06-22,2.898437976837158
196574,PG,1976-06-23,2.90625
196575,PG,1976-06-24,2.9375
196576,PG,1976-06-25,2.9375
196577,PG,1976-06-28,2.945312976837158
196578,PG,1976-06-29,2.9375
196579,PG,1976-06-30,2.964843988418579
196580,PG,1976-07-01,2.96875
196581,PG,1976-07-02,2.996093988418579
196582,PG,1976-07-06,3.003906011581421
196583,PG,1976-07-07,3.035156011581421
196584,PG,1976-07-08,3.042968988418579
196585,PG,1976-07-09,3.078125
196586,PG,1976-07-12,3.113281011581421
196587,PG,1976-07-13,3.078125
196588,PG,1976-07-14,3.089843988418579
196589,PG,1976-07-15,3.085937976837158
196590,PG,1976-07-16,3.054687976837158
196591,PG,1976-07-19,3.054687976837158
196592,PG,1976-07-20,3.054687976837158
196593,PG,1976-07-21,3.054687976837158
196594,PG,1976-07-22,3.066406011581421
196595,PG,1976-07-23,3.0625
196596,PG,1976-07-26,3.0625
196597,PG,1976-07-27,3.042968988418579
196598,PG,1976-07-28,3.03125
196599,PG,1976-07-29,3.0
196600,PG,1976-07-30,3.0
196601,PG,1976-08-02,2.976562976837158
196602,PG,1976-08-03,2.980468988418579
196603,PG,1976-08-04,2.953125
196604,PG,1976-08-05,2.90625
196605,PG,1976-08-06,2.914062976837158
196606,PG,1976-08-09,2.894531011581421
196607,PG,1976-08-10,2.929687976837158
196608,PG,1976-08-11,2.890625
196609,PG,1976-08-12,2.90625
196610,PG,1976-08-13,2.949218988418579
196611,PG,1976-08-16,2.953125
196612,PG,1976-08-17,3.0
196613,PG,1976-08-18,3.015625
196614,PG,1976-08-19,2.992187976837158
196615,PG,1976-08-20,2.972656011581421
196616,PG,1976-08-23,2.96875
196617,PG,1976-08-24,2.96875
196618,PG,1976-08-25,2.980468988418579
196619,PG,1976-08-26,2.921875
196620,PG,1976-08-27,2.941406011581421
196621,PG,1976-08-30,2.953125
196622,PG,1976-08-31,2.972656011581421
196623,PG,1976-09-01,3.003906011581421
196624,PG,1976-09-02,3.0
196625,PG,1976-09-03,2.984375
196626,PG,1976-09-07,2.976562976837158
196627,PG,1976-09-08,2.957031011581421
196628,PG,1976-09-09,2.921875
196629,PG,1976-09-10,2.9375
196630,PG,1976-09-13,2.929687976837158
196631,PG,1976-09-14,2.921875
196632,PG,1976-09-15,2.933593988418579
196633,PG,1976-09-16,2.945312976837158
196634,PG,1976-09-17,2.941406011581421
196635,PG,1976-09-20,2.953125
196636,PG,1976-09-21,2.996093988418579
196637,PG,1976-09-22,3.0
196638,PG,1976-09-23,3.0
196639,PG,1976-09-24,3.03125
196640,PG,1976-09-27,3.039062976837158
196641,PG,1976-09-28,3.03125
196642,PG,1976-09-29,3.011718988418579
196643,PG,1976-09-30,3.019531011581421
196644,PG,1976-10-01,2.996093988418579
196645,PG,1976-10-04,2.988281011581421
196646,PG,1976-10-05,2.933593988418579
196647,PG,1976-10-06,2.90625
196648,PG,1976-10-07,2.925781011581421
196649,PG,1976-10-08,2.914062976837158
196650,PG,1976-10-11,2.871093988418579
196651,PG,1976-10-12,2.863281011581421
196652,PG,1976-10-13,2.914062976837158
196653,PG,1976-10-14,2.890625
196654,PG,1976-10-15,2.859375
196655,PG,1976-10-18,2.867187976837158
196656,PG,1976-10-19,2.886718988418579
196657,PG,1976-10-20,2.902343988418579
196658,PG,1976-10-21,2.875
196659,PG,1976-10-22,2.847656011581421
196660,PG,1976-10-25,2.84375
196661,PG,1976-10-26,2.851562976837158
196662,PG,1976-10-27,2.875
196663,PG,1976-10-28,2.875
196664,PG,1976-10-29,2.96875
196665,PG,1976-11-01,2.960937976837158
196666,PG,1976-11-03,2.945312976837158
196667,PG,1976-11-04,2.960937976837158
196668,PG,1976-11-05,2.929687976837158
196669,PG,1976-11-08,2.90625
196670,PG,1976-11-09,2.90625
196671,PG,1976-11-10,2.851562976837158
196672,PG,1976-11-11,2.867187976837158
196673,PG,1976-11-12,2.828125
196674,PG,1976-11-15,2.875
196675,PG,1976-11-16,2.878906011581421
196676,PG,1976-11-17,2.90625
196677,PG,1976-11-18,2.953125
196678,PG,1976-11-19,2.925781011581421
196679,PG,1976-11-22,2.941406011581421
196680,PG,1976-11-23,2.941406011581421
196681,PG,1976-11-24,2.921875
196682,PG,1976-11-26,2.933593988418579
196683,PG,1976-11-29,2.914062976837158
196684,PG,1976-11-30,2.925781011581421
196685,PG,1976-12-01,2.925781011581421
196686,PG,1976-12-02,2.9375
196687,PG,1976-12-03,2.945312976837158
196688,PG,1976-12-06,2.949218988418579
196689,PG,1976-12-07,2.925781011581421
196690,PG,1976-12-08,2.929687976837158
196691,PG,1976-12-09,2.9375
196692,PG,1976-12-10,2.929687976837158
196693,PG,1976-12-13,2.90625
196694,PG,1976-12-14,2.90625
196695,PG,1976-12-15,2.882812976837158
196696,PG,1976-12-16,2.820312976837158
196697,PG,1976-12-17,2.84375
196698,PG,1976-12-20,2.820312976837158
196699,PG,1976-12-21,2.820312976837158
196700,PG,1976-12-22,2.835937976837158
196701,PG,1976-12-23,2.84375
196702,PG,1976-12-27,2.867187976837158
196703,PG,1976-12-28,2.871093988418579
196704,PG,1976-12-29,2.847656011581421
196705,PG,1976-12-30,2.890625
196706,PG,1976-12-31,2.925781011581421
196707,PG,1977-01-03,2.90625
196708,PG,1977-01-04,2.894531011581421
196709,PG,1977-01-05,2.835937976837158
196710,PG,1977-01-06,2.828125
196711,PG,1977-01-07,2.867187976837158
196712,PG,1977-01-10,2.882812976837158
196713,PG,1977-01-11,2.863281011581421
196714,PG,1977-01-12,2.8125
196715,PG,1977-01-13,2.8125
196716,PG,1977-01-14,2.804687976837158
196717,PG,1977-01-17,2.78125
196718,PG,1977-01-18,2.761718988418579
196719,PG,1977-01-19,2.753906011581421
196720,PG,1977-01-20,2.707031011581421
196721,PG,1977-01-21,2.710937976837158
196722,PG,1977-01-24,2.734375
196723,PG,1977-01-25,2.746093988418579
196724,PG,1977-01-26,2.726562976837158
196725,PG,1977-01-27,2.707031011581421
196726,PG,1977-01-28,2.703125
196727,PG,1977-01-31,2.691406011581421
196728,PG,1977-02-01,2.671875
196729,PG,1977-02-02,2.679687976837158
196730,PG,1977-02-03,2.664062976837158
196731,PG,1977-02-04,2.664062976837158
196732,PG,1977-02-07,2.675781011581421
196733,PG,1977-02-08,2.625
196734,PG,1977-02-09,2.605468988418579
196735,PG,1977-02-10,2.597656011581421
196736,PG,1977-02-11,2.582031011581421
196737,PG,1977-02-14,2.605468988418579
196738,PG,1977-02-15,2.640625
196739,PG,1977-02-16,2.632812976837158
196740,PG,1977-02-17,2.582031011581421
196741,PG,1977-02-18,2.585937976837158
196742,PG,1977-02-22,2.578125
196743,PG,1977-02-23,2.5625
196744,PG,1977-02-24,2.542968988418579
196745,PG,1977-02-25,2.566406011581421
196746,PG,1977-02-28,2.574218988418579
196747,PG,1977-03-01,2.570312976837158
196748,PG,1977-03-02,2.578125
196749,PG,1977-03-03,2.589843988418579
196750,PG,1977-03-04,2.601562976837158
196751,PG,1977-03-07,2.601562976837158
196752,PG,1977-03-08,2.609375
196753,PG,1977-03-09,2.585937976837158
196754,PG,1977-03-10,2.574218988418579
196755,PG,1977-03-11,2.578125
196756,PG,1977-03-14,2.597656011581421
196757,PG,1977-03-15,2.609375
196758,PG,1977-03-16,2.597656011581421
196759,PG,1977-03-17,2.609375
196760,PG,1977-03-18,2.605468988418579
196761,PG,1977-03-21,2.574218988418579
196762,PG,1977-03-22,2.605468988418579
196763,PG,1977-03-23,2.566406011581421
196764,PG,1977-03-24,2.53125
196765,PG,1977-03-25,2.519531011581421
196766,PG,1977-03-28,2.519531011581421
196767,PG,1977-03-29,2.519531011581421
196768,PG,1977-03-30,2.46875
196769,PG,1977-03-31,2.46875
196770,PG,1977-04-01,2.464843988418579
196771,PG,1977-04-04,2.382812976837158
196772,PG,1977-04-05,2.390625
196773,PG,1977-04-06,2.390625
196774,PG,1977-04-07,2.390625
196775,PG,1977-04-11,2.425781011581421
196776,PG,1977-04-12,2.4375
196777,PG,1977-04-13,2.425781011581421
196778,PG,1977-04-14,2.441406011581421
196779,PG,1977-04-15,2.453125
196780,PG,1977-04-18,2.441406011581421
196781,PG,1977-04-19,2.445312976837158
196782,PG,1977-04-20,2.429687976837158
196783,PG,1977-04-21,2.398437976837158
196784,PG,1977-04-22,2.394531011581421
196785,PG,1977-04-25,2.386718988418579
196786,PG,1977-04-26,2.382812976837158
196787,PG,1977-04-27,2.40625
196788,PG,1977-04-28,2.429687976837158
196789,PG,1977-04-29,2.421875
196790,PG,1977-05-02,2.457031011581421
196791,PG,1977-05-03,2.441406011581421
196792,PG,1977-05-04,2.464843988418579
196793,PG,1977-05-05,2.414062976837158
196794,PG,1977-05-06,2.40625
196795,PG,1977-05-09,2.390625
196796,PG,1977-05-10,2.355468988418579
196797,PG,1977-05-11,2.289062976837158
196798,PG,1977-05-12,2.285156011581421
196799,PG,1977-05-13,2.292968988418579
196800,PG,1977-05-16,2.308593988418579
196801,PG,1977-05-17,2.332031011581421
196802,PG,1977-05-18,2.375
196803,PG,1977-05-19,2.375
196804,PG,1977-05-20,2.382812976837158
196805,PG,1977-05-23,2.355468988418579
196806,PG,1977-05-24,2.339843988418579
196807,PG,1977-05-25,2.308593988418579
196808,PG,1977-05-26,2.328125
196809,PG,1977-05-27,2.328125
196810,PG,1977-05-31,2.316406011581421
196811,PG,1977-06-01,2.3125
196812,PG,1977-06-02,2.289062976837158
196813,PG,1977-06-03,2.375
196814,PG,1977-06-06,2.378906011581421
196815,PG,1977-06-07,2.425781011581421
196816,PG,1977-06-08,2.457031011581421
196817,PG,1977-06-09,2.476562976837158
196818,PG,1977-06-10,2.472656011581421
196819,PG,1977-06-13,2.453125
196820,PG,1977-06-14,2.476562976837158
196821,PG,1977-06-15,2.480468988418579
196822,PG,1977-06-16,2.519531011581421
196823,PG,1977-06-17,2.554687976837158
196824,PG,1977-06-20,2.566406011581421
196825,PG,1977-06-21,2.566406011581421
196826,PG,1977-06-22,2.5625
196827,PG,1977-06-23,2.554687976837158
196828,PG,1977-06-24,2.574218988418579
196829,PG,1977-06-27,2.578125
196830,PG,1977-06-28,2.558593988418579
196831,PG,1977-06-29,2.507812976837158
196832,PG,1977-06-30,2.503906011581421
196833,PG,1977-07-01,2.5
196834,PG,1977-07-05,2.527343988418579
196835,PG,1977-07-06,2.527343988418579
196836,PG,1977-07-07,2.515625
196837,PG,1977-07-08,2.515625
196838,PG,1977-07-11,2.523437976837158
196839,PG,1977-07-12,2.519531011581421
196840,PG,1977-07-13,2.539062976837158
196841,PG,1977-07-15,2.5625
196842,PG,1977-07-18,2.550781011581421
196843,PG,1977-07-19,2.554687976837158
196844,PG,1977-07-20,2.503906011581421
196845,PG,1977-07-21,2.511718988418579
196846,PG,1977-07-22,2.535156011581421
196847,PG,1977-07-25,2.53125
196848,PG,1977-07-26,2.527343988418579
196849,PG,1977-07-27,2.488281011581421
196850,PG,1977-07-28,2.496093988418579
196851,PG,1977-07-29,2.492187976837158
196852,PG,1977-08-01,2.5
196853,PG,1977-08-02,2.496093988418579
196854,PG,1977-08-03,2.492187976837158
196855,PG,1977-08-04,2.515625
196856,PG,1977-08-05,2.507812976837158
196857,PG,1977-08-08,2.5
196858,PG,1977-08-09,2.53125
196859,PG,1977-08-10,2.5625
196860,PG,1977-08-11,2.539062976837158
196861,PG,1977-08-12,2.554687976837158
196862,PG,1977-08-15,2.578125
196863,PG,1977-08-16,2.582031011581421
196864,PG,1977-08-17,2.585937976837158
196865,PG,1977-08-18,2.597656011581421
196866,PG,1977-08-19,2.585937976837158
196867,PG,1977-08-22,2.59375
196868,PG,1977-08-23,2.617187976837158
196869,PG,1977-08-24,2.640625
196870,PG,1977-08-25,2.648437976837158
196871,PG,1977-08-26,2.671875
196872,PG,1977-08-29,2.703125
196873,PG,1977-08-30,2.699218988418579
196874,PG,1977-08-31,2.695312976837158
196875,PG,1977-09-01,2.695312976837158
196876,PG,1977-09-02,2.695312976837158
196877,PG,1977-09-06,2.6875
196878,PG,1977-09-07,2.710937976837158
196879,PG,1977-09-08,2.699218988418579
196880,PG,1977-09-09,2.675781011581421
196881,PG,1977-09-12,2.65625
196882,PG,1977-09-13,2.652343988418579
196883,PG,1977-09-14,2.671875
196884,PG,1977-09-15,2.683593988418579
196885,PG,1977-09-16,2.6875
196886,PG,1977-09-19,2.675781011581421
196887,PG,1977-09-20,2.683593988418579
196888,PG,1977-09-21,2.640625
196889,PG,1977-09-22,2.636718988418579
196890,PG,1977-09-23,2.625
196891,PG,1977-09-26,2.617187976837158
196892,PG,1977-09-27,2.625
196893,PG,1977-09-28,2.625
196894,PG,1977-09-29,2.644531011581421
196895,PG,1977-09-30,2.660156011581421
196896,PG,1977-10-03,2.664062976837158
196897,PG,1977-10-04,2.605468988418579
196898,PG,1977-10-05,2.609375
196899,PG,1977-10-06,2.609375
196900,PG,1977-10-07,2.605468988418579
196901,PG,1977-10-10,2.597656011581421
196902,PG,1977-10-11,2.566406011581421
196903,PG,1977-10-12,2.53125
196904,PG,1977-10-13,2.539062976837158
196905,PG,1977-10-14,2.542968988418579
196906,PG,1977-10-17,2.535156011581421
196907,PG,1977-10-18,2.574218988418579
196908,PG,1977-10-19,2.558593988418579
196909,PG,1977-10-20,2.582031011581421
196910,PG,1977-10-21,2.582031011581421
196911,PG,1977-10-24,2.554687976837158
196912,PG,1977-10-25,2.535156011581421
196913,PG,1977-10-26,2.574218988418579
196914,PG,1977-10-27,2.578125
196915,PG,1977-10-28,2.597656011581421
196916,PG,1977-10-31,2.589843988418579
196917,PG,1977-11-01,2.582031011581421
196918,PG,1977-11-02,2.566406011581421
196919,PG,1977-11-03,2.546875
196920,PG,1977-11-04,2.558593988418579
196921,PG,1977-11-07,2.554687976837158
196922,PG,1977-11-08,2.539062976837158
196923,PG,1977-11-09,2.527343988418579
196924,PG,1977-11-10,2.539062976837158
196925,PG,1977-11-11,2.601562976837158
196926,PG,1977-11-14,2.632812976837158
196927,PG,1977-11-15,2.625
196928,PG,1977-11-16,2.613281011581421
196929,PG,1977-11-17,2.601562976837158
196930,PG,1977-11-18,2.605468988418579
196931,PG,1977-11-21,2.589843988418579
196932,PG,1977-11-22,2.632812976837158
196933,PG,1977-11-23,2.664062976837158
196934,PG,1977-11-25,2.675781011581421
196935,PG,1977-11-28,2.6875
196936,PG,1977-11-29,2.675781011581421
196937,PG,1977-11-30,2.667968988418579
196938,PG,1977-12-01,2.660156011581421
196939,PG,1977-12-02,2.640625
196940,PG,1977-12-05,2.648437976837158
196941,PG,1977-12-06,2.625
196942,PG,1977-12-07,2.601562976837158
196943,PG,1977-12-08,2.597656011581421
196944,PG,1977-12-09,2.617187976837158
196945,PG,1977-12-12,2.609375
196946,PG,1977-12-13,2.601562976837158
196947,PG,1977-12-14,2.601562976837158
196948,PG,1977-12-15,2.59375
196949,PG,1977-12-16,2.597656011581421
196950,PG,1977-12-19,2.585937976837158
196951,PG,1977-12-20,2.585937976837158
196952,PG,1977-12-21,2.601562976837158
196953,PG,1977-12-22,2.625
196954,PG,1977-12-23,2.640625
196955,PG,1977-12-27,2.65625
196956,PG,1977-12-28,2.695312976837158
196957,PG,1977-12-29,2.6875
196958,PG,1977-12-30,2.683593988418579
196959,PG,1978-01-03,2.652343988418579
196960,PG,1978-01-04,2.632812976837158
196961,PG,1978-01-05,2.617187976837158
196962,PG,1978-01-06,2.566406011581421
196963,PG,1978-01-09,2.550781011581421
196964,PG,1978-01-10,2.554687976837158
196965,PG,1978-01-11,2.542968988418579
196966,PG,1978-01-12,2.53125
196967,PG,1978-01-13,2.546875
196968,PG,1978-01-16,2.53125
196969,PG,1978-01-17,2.542968988418579
196970,PG,1978-01-18,2.5625
196971,PG,1978-01-19,2.5625
196972,PG,1978-01-20,2.589843988418579
196973,PG,1978-01-23,2.582031011581421
196974,PG,1978-01-24,2.542968988418579
196975,PG,1978-01-25,2.542968988418579
196976,PG,1978-01-26,2.480468988418579
196977,PG,1978-01-27,2.464843988418579
196978,PG,1978-01-30,2.488281011581421
196979,PG,1978-01-31,2.464843988418579
196980,PG,1978-02-01,2.480468988418579
196981,PG,1978-02-02,2.476562976837158
196982,PG,1978-02-03,2.46875
196983,PG,1978-02-06,2.453125
196984,PG,1978-02-07,2.480468988418579
196985,PG,1978-02-08,2.480468988418579
196986,PG,1978-02-09,2.472656011581421
196987,PG,1978-02-10,2.476562976837158
196988,PG,1978-02-13,2.457031011581421
196989,PG,1978-02-14,2.453125
196990,PG,1978-02-15,2.457031011581421
196991,PG,1978-02-16,2.445312976837158
196992,PG,1978-02-17,2.429687976837158
196993,PG,1978-02-21,2.421875
196994,PG,1978-02-22,2.425781011581421
196995,PG,1978-02-23,2.429687976837158
196996,PG,1978-02-24,2.4375
196997,PG,1978-02-27,2.425781011581421
196998,PG,1978-02-28,2.398437976837158
196999,PG,1978-03-01,2.394531011581421
197000,PG,1978-03-02,2.402343988418579
197001,PG,1978-03-03,2.390625
197002,PG,1978-03-06,2.375
197003,PG,1978-03-07,2.363281011581421
197004,PG,1978-03-08,2.371093988418579
197005,PG,1978-03-09,2.355468988418579
197006,PG,1978-03-10,2.359375
197007,PG,1978-03-13,2.371093988418579
197008,PG,1978-03-14,2.363281011581421
197009,PG,1978-03-15,2.367187976837158
197010,PG,1978-03-16,2.390625
197011,PG,1978-03-17,2.414062976837158
197012,PG,1978-03-20,2.4375
197013,PG,1978-03-21,2.425781011581421
197014,PG,1978-03-22,2.414062976837158
197015,PG,1978-03-23,2.402343988418579
197016,PG,1978-03-27,2.359375
197017,PG,1978-03-28,2.363281011581421
197018,PG,1978-03-29,2.335937976837158
197019,PG,1978-03-30,2.335937976837158
197020,PG,1978-03-31,2.316406011581421
197021,PG,1978-04-03,2.3125
197022,PG,1978-04-04,2.304687976837158
197023,PG,1978-04-05,2.328125
197024,PG,1978-04-06,2.335937976837158
197025,PG,1978-04-07,2.382812976837158
197026,PG,1978-04-10,2.390625
197027,PG,1978-04-11,2.390625
197028,PG,1978-04-12,2.390625
197029,PG,1978-04-13,2.414062976837158
197030,PG,1978-04-14,2.488281011581421
197031,PG,1978-04-17,2.546875
197032,PG,1978-04-18,2.507812976837158
197033,PG,1978-04-19,2.515625
197034,PG,1978-04-20,2.519531011581421
197035,PG,1978-04-21,2.507812976837158
197036,PG,1978-04-24,2.539062976837158
197037,PG,1978-04-25,2.578125
197038,PG,1978-04-26,2.59375
197039,PG,1978-04-27,2.5625
197040,PG,1978-04-28,2.640625
197041,PG,1978-05-01,2.664062976837158
197042,PG,1978-05-02,2.652343988418579
197043,PG,1978-05-03,2.621093988418579
197044,PG,1978-05-04,2.609375
197045,PG,1978-05-05,2.640625
197046,PG,1978-05-08,2.605468988418579
197047,PG,1978-05-09,2.578125
197048,PG,1978-05-10,2.550781011581421
197049,PG,1978-05-11,2.582031011581421
197050,PG,1978-05-12,2.640625
197051,PG,1978-05-15,2.632812976837158
197052,PG,1978-05-16,2.675781011581421
197053,PG,1978-05-17,2.710937976837158
197054,PG,1978-05-18,2.699218988418579
197055,PG,1978-05-19,2.683593988418579
197056,PG,1978-05-22,2.714843988418579
197057,PG,1978-05-23,2.679687976837158
197058,PG,1978-05-24,2.65625
197059,PG,1978-05-25,2.644531011581421
197060,PG,1978-05-26,2.628906011581421
197061,PG,1978-05-30,2.640625
197062,PG,1978-05-31,2.675781011581421
197063,PG,1978-06-01,2.683593988418579
197064,PG,1978-06-02,2.71875
197065,PG,1978-06-05,2.753906011581421
197066,PG,1978-06-06,2.742187976837158
197067,PG,1978-06-07,2.734375
197068,PG,1978-06-08,2.71875
197069,PG,1978-06-09,2.730468988418579
197070,PG,1978-06-12,2.738281011581421
197071,PG,1978-06-13,2.710937976837158
197072,PG,1978-06-14,2.707031011581421
197073,PG,1978-06-15,2.703125
197074,PG,1978-06-16,2.691406011581421
197075,PG,1978-06-19,2.703125
197076,PG,1978-06-20,2.703125
197077,PG,1978-06-21,2.691406011581421
197078,PG,1978-06-22,2.675781011581421
197079,PG,1978-06-23,2.671875
197080,PG,1978-06-26,2.65625
197081,PG,1978-06-27,2.667968988418579
197082,PG,1978-06-28,2.65625
197083,PG,1978-06-29,2.695312976837158
197084,PG,1978-06-30,2.6875
197085,PG,1978-07-03,2.6875
197086,PG,1978-07-05,2.667968988418579
197087,PG,1978-07-06,2.671875
197088,PG,1978-07-07,2.671875
197089,PG,1978-07-10,2.695312976837158
197090,PG,1978-07-11,2.714843988418579
197091,PG,1978-07-12,2.765625
197092,PG,1978-07-13,2.75
197093,PG,1978-07-14,2.820312976837158
197094,PG,1978-07-17,2.828125
197095,PG,1978-07-18,2.800781011581421
197096,PG,1978-07-19,2.800781011581421
197097,PG,1978-07-20,2.796875
197098,PG,1978-07-21,2.785156011581421
197099,PG,1978-07-24,2.789062976837158
197100,PG,1978-07-25,2.792968988418579
197101,PG,1978-07-26,2.800781011581421
197102,PG,1978-07-27,2.8125
197103,PG,1978-07-28,2.816406011581421
197104,PG,1978-07-31,2.824218988418579
197105,PG,1978-08-01,2.78125
197106,PG,1978-08-02,2.789062976837158
197107,PG,1978-08-03,2.835937976837158
197108,PG,1978-08-04,2.832031011581421
197109,PG,1978-08-07,2.816406011581421
197110,PG,1978-08-08,2.8125
197111,PG,1978-08-09,2.851562976837158
197112,PG,1978-08-10,2.804687976837158
197113,PG,1978-08-11,2.796875
197114,PG,1978-08-14,2.804687976837158
197115,PG,1978-08-15,2.765625
197116,PG,1978-08-16,2.78125
197117,PG,1978-08-17,2.796875
197118,PG,1978-08-18,2.75
197119,PG,1978-08-21,2.699218988418579
197120,PG,1978-08-22,2.722656011581421
197121,PG,1978-08-23,2.757812976837158
197122,PG,1978-08-24,2.742187976837158
197123,PG,1978-08-25,2.722656011581421
197124,PG,1978-08-28,2.707031011581421
197125,PG,1978-08-29,2.710937976837158
197126,PG,1978-08-30,2.714843988418579
197127,PG,1978-08-31,2.722656011581421
197128,PG,1978-09-01,2.722656011581421
197129,PG,1978-09-05,2.71875
197130,PG,1978-09-06,2.769531011581421
197131,PG,1978-09-07,2.785156011581421
197132,PG,1978-09-08,2.867187976837158
197133,PG,1978-09-11,2.886718988418579
197134,PG,1978-09-12,2.886718988418579
197135,PG,1978-09-13,2.878906011581421
197136,PG,1978-09-14,2.835937976837158
197137,PG,1978-09-15,2.800781011581421
197138,PG,1978-09-18,2.765625
197139,PG,1978-09-19,2.730468988418579
197140,PG,1978-09-20,2.722656011581421
197141,PG,1978-09-21,2.726562976837158
197142,PG,1978-09-22,2.738281011581421
197143,PG,1978-09-25,2.738281011581421
197144,PG,1978-09-26,2.730468988418579
197145,PG,1978-09-27,2.722656011581421
197146,PG,1978-09-28,2.722656011581421
197147,PG,1978-09-29,2.71875
197148,PG,1978-10-02,2.695312976837158
197149,PG,1978-10-03,2.699218988418579
197150,PG,1978-10-04,2.6875
197151,PG,1978-10-05,2.6875
197152,PG,1978-10-06,2.695312976837158
197153,PG,1978-10-09,2.734375
197154,PG,1978-10-10,2.726562976837158
197155,PG,1978-10-11,2.765625
197156,PG,1978-10-12,2.773437976837158
197157,PG,1978-10-13,2.808593988418579
197158,PG,1978-10-16,2.742187976837158
197159,PG,1978-10-17,2.6875
197160,PG,1978-10-18,2.703125
197161,PG,1978-10-19,2.6875
197162,PG,1978-10-20,2.695312976837158
197163,PG,1978-10-23,2.683593988418579
197164,PG,1978-10-24,2.644531011581421
197165,PG,1978-10-25,2.601562976837158
197166,PG,1978-10-26,2.625
197167,PG,1978-10-27,2.605468988418579
197168,PG,1978-10-30,2.632812976837158
197169,PG,1978-10-31,2.578125
197170,PG,1978-11-01,2.664062976837158
197171,PG,1978-11-02,2.675781011581421
197172,PG,1978-11-03,2.679687976837158
197173,PG,1978-11-06,2.671875
197174,PG,1978-11-07,2.632812976837158
197175,PG,1978-11-08,2.648437976837158
197176,PG,1978-11-09,2.601562976837158
197177,PG,1978-11-10,2.640625
197178,PG,1978-11-13,2.609375
197179,PG,1978-11-14,2.582031011581421
197180,PG,1978-11-15,2.601562976837158
197181,PG,1978-11-16,2.636718988418579
197182,PG,1978-11-17,2.625
197183,PG,1978-11-20,2.640625
197184,PG,1978-11-21,2.644531011581421
197185,PG,1978-11-22,2.683593988418579
197186,PG,1978-11-24,2.675781011581421
197187,PG,1978-11-27,2.695312976837158
197188,PG,1978-11-28,2.683593988418579
197189,PG,1978-11-29,2.660156011581421
197190,PG,1978-11-30,2.679687976837158
197191,PG,1978-12-01,2.730468988418579
197192,PG,1978-12-04,2.710937976837158
197193,PG,1978-12-05,2.738281011581421
197194,PG,1978-12-06,2.734375
197195,PG,1978-12-07,2.71875
197196,PG,1978-12-08,2.714843988418579
197197,PG,1978-12-11,2.71875
197198,PG,1978-12-12,2.742187976837158
197199,PG,1978-12-13,2.75
197200,PG,1978-12-14,2.738281011581421
197201,PG,1978-12-15,2.710937976837158
197202,PG,1978-12-18,2.660156011581421
197203,PG,1978-12-19,2.671875
197204,PG,1978-12-20,2.707031011581421
197205,PG,1978-12-21,2.726562976837158
197206,PG,1978-12-22,2.765625
197207,PG,1978-12-26,2.78125
197208,PG,1978-12-27,2.761718988418579
197209,PG,1978-12-28,2.773437976837158
197210,PG,1978-12-29,2.777343988418579
197211,PG,1979-01-02,2.753906011581421
197212,PG,1979-01-03,2.769531011581421
197213,PG,1979-01-04,2.753906011581421
197214,PG,1979-01-05,2.765625
197215,PG,1979-01-08,2.75
197216,PG,1979-01-09,2.753906011581421
197217,PG,1979-01-10,2.746093988418579
197218,PG,1979-01-11,2.765625
197219,PG,1979-01-12,2.78125
197220,PG,1979-01-15,2.746093988418579
197221,PG,1979-01-16,2.730468988418579
197222,PG,1979-01-17,2.71875
197223,PG,1979-01-18,2.742187976837158
197224,PG,1979-01-19,2.742187976837158
197225,PG,1979-01-22,2.722656011581421
197226,PG,1979-01-23,2.703125
197227,PG,1979-01-24,2.664062976837158
197228,PG,1979-01-25,2.679687976837158
197229,PG,1979-01-26,2.703125
197230,PG,1979-01-29,2.695312976837158
197231,PG,1979-01-30,2.691406011581421
197232,PG,1979-01-31,2.640625
197233,PG,1979-02-01,2.652343988418579
197234,PG,1979-02-02,2.628906011581421
197235,PG,1979-02-05,2.625
197236,PG,1979-02-06,2.621093988418579
197237,PG,1979-02-07,2.578125
197238,PG,1979-02-08,2.578125
197239,PG,1979-02-09,2.578125
197240,PG,1979-02-12,2.578125
197241,PG,1979-02-13,2.59375
197242,PG,1979-02-14,2.585937976837158
197243,PG,1979-02-15,2.582031011581421
197244,PG,1979-02-16,2.589843988418579
197245,PG,1979-02-20,2.609375
197246,PG,1979-02-21,2.589843988418579
197247,PG,1979-02-22,2.5625
197248,PG,1979-02-23,2.558593988418579
197249,PG,1979-02-26,2.550781011581421
197250,PG,1979-02-27,2.527343988418579
197251,PG,1979-02-28,2.539062976837158
197252,PG,1979-03-01,2.539062976837158
197253,PG,1979-03-02,2.546875
197254,PG,1979-03-05,2.570312976837158
197255,PG,1979-03-06,2.554687976837158
197256,PG,1979-03-07,2.542968988418579
197257,PG,1979-03-08,2.53125
197258,PG,1979-03-09,2.53125
197259,PG,1979-03-12,2.527343988418579
197260,PG,1979-03-13,2.519531011581421
197261,PG,1979-03-14,2.515625
197262,PG,1979-03-15,2.539062976837158
197263,PG,1979-03-16,2.53125
197264,PG,1979-03-19,2.511718988418579
197265,PG,1979-03-20,2.5
197266,PG,1979-03-21,2.507812976837158
197267,PG,1979-03-22,2.53125
197268,PG,1979-03-23,2.53125
197269,PG,1979-03-26,2.507812976837158
197270,PG,1979-03-27,2.515625
197271,PG,1979-03-28,2.511718988418579
197272,PG,1979-03-29,2.539062976837158
197273,PG,1979-03-30,2.53125
197274,PG,1979-04-02,2.523437976837158
197275,PG,1979-04-03,2.546875
197276,PG,1979-04-04,2.53125
197277,PG,1979-04-05,2.539062976837158
197278,PG,1979-04-06,2.527343988418579
197279,PG,1979-04-09,2.511718988418579
197280,PG,1979-04-10,2.539062976837158
197281,PG,1979-04-11,2.515625
197282,PG,1979-04-12,2.503906011581421
197283,PG,1979-04-16,2.457031011581421
197284,PG,1979-04-17,2.464843988418579
197285,PG,1979-04-18,2.460937976837158
197286,PG,1979-04-19,2.460937976837158
197287,PG,1979-04-20,2.472656011581421
197288,PG,1979-04-23,2.476562976837158
197289,PG,1979-04-24,2.492187976837158
197290,PG,1979-04-25,2.503906011581421
197291,PG,1979-04-26,2.484375
197292,PG,1979-04-27,2.488281011581421
197293,PG,1979-04-30,2.5
197294,PG,1979-05-01,2.492187976837158
197295,PG,1979-05-02,2.484375
197296,PG,1979-05-03,2.488281011581421
197297,PG,1979-05-04,2.480468988418579
197298,PG,1979-05-07,2.46875
197299,PG,1979-05-08,2.472656011581421
197300,PG,1979-05-09,2.464843988418579
197301,PG,1979-05-10,2.460937976837158
197302,PG,1979-05-11,2.46875
197303,PG,1979-05-14,2.476562976837158
197304,PG,1979-05-15,2.464843988418579
197305,PG,1979-05-16,2.453125
197306,PG,1979-05-17,2.460937976837158
197307,PG,1979-05-18,2.476562976837158
197308,PG,1979-05-21,2.476562976837158
197309,PG,1979-05-22,2.492187976837158
197310,PG,1979-05-23,2.488281011581421
197311,PG,1979-05-24,2.507812976837158
197312,PG,1979-05-25,2.503906011581421
197313,PG,1979-05-29,2.523437976837158
197314,PG,1979-05-30,2.519531011581421
197315,PG,1979-05-31,2.519531011581421
197316,PG,1979-06-01,2.503906011581421
197317,PG,1979-06-04,2.484375
197318,PG,1979-06-05,2.484375
197319,PG,1979-06-06,2.460937976837158
197320,PG,1979-06-07,2.457031011581421
197321,PG,1979-06-08,2.453125
197322,PG,1979-06-11,2.472656011581421
197323,PG,1979-06-12,2.464843988418579
197324,PG,1979-06-13,2.464843988418579
197325,PG,1979-06-14,2.46875
197326,PG,1979-06-15,2.464843988418579
197327,PG,1979-06-18,2.453125
197328,PG,1979-06-19,2.453125
197329,PG,1979-06-20,2.445312976837158
197330,PG,1979-06-21,2.449218988418579
197331,PG,1979-06-22,2.457031011581421
197332,PG,1979-06-25,2.441406011581421
197333,PG,1979-06-26,2.398437976837158
197334,PG,1979-06-27,2.40625
197335,PG,1979-06-28,2.40625
197336,PG,1979-06-29,2.402343988418579
197337,PG,1979-07-02,2.386718988418579
197338,PG,1979-07-03,2.386718988418579
197339,PG,1979-07-05,2.390625
197340,PG,1979-07-06,2.410156011581421
197341,PG,1979-07-09,2.40625
197342,PG,1979-07-10,2.40625
197343,PG,1979-07-11,2.40625
197344,PG,1979-07-12,2.398437976837158
197345,PG,1979-07-13,2.375
197346,PG,1979-07-16,2.355468988418579
197347,PG,1979-07-17,2.34375
197348,PG,1979-07-18,2.328125
197349,PG,1979-07-19,2.332031011581421
197350,PG,1979-07-20,2.324218988418579
197351,PG,1979-07-23,2.3125
197352,PG,1979-07-24,2.308593988418579
197353,PG,1979-07-25,2.3125
197354,PG,1979-07-26,2.3125
197355,PG,1979-07-27,2.296875
197356,PG,1979-07-30,2.28125
197357,PG,1979-07-31,2.316406011581421
197358,PG,1979-08-01,2.332031011581421
197359,PG,1979-08-02,2.34375
197360,PG,1979-08-03,2.339843988418579
197361,PG,1979-08-06,2.339843988418579
197362,PG,1979-08-07,2.390625
197363,PG,1979-08-08,2.410156011581421
197364,PG,1979-08-09,2.40625
197365,PG,1979-08-10,2.425781011581421
197366,PG,1979-08-13,2.417968988418579
197367,PG,1979-08-14,2.421875
197368,PG,1979-08-15,2.464843988418579
197369,PG,1979-08-16,2.488281011581421
197370,PG,1979-08-17,2.476562976837158
197371,PG,1979-08-20,2.507812976837158
197372,PG,1979-08-21,2.515625
197373,PG,1979-08-22,2.496093988418579
197374,PG,1979-08-23,2.484375
197375,PG,1979-08-24,2.46875
197376,PG,1979-08-27,2.492187976837158
197377,PG,1979-08-28,2.484375
197378,PG,1979-08-29,2.507812976837158
197379,PG,1979-08-30,2.503906011581421
197380,PG,1979-08-31,2.503906011581421
197381,PG,1979-09-04,2.472656011581421
197382,PG,1979-09-05,2.453125
197383,PG,1979-09-06,2.4375
197384,PG,1979-09-07,2.441406011581421
197385,PG,1979-09-10,2.425781011581421
197386,PG,1979-09-11,2.429687976837158
197387,PG,1979-09-12,2.449218988418579
197388,PG,1979-09-13,2.4375
197389,PG,1979-09-14,2.414062976837158
197390,PG,1979-09-17,2.4375
197391,PG,1979-09-18,2.417968988418579
197392,PG,1979-09-19,2.410156011581421
197393,PG,1979-09-20,2.417968988418579
197394,PG,1979-09-21,2.4375
197395,PG,1979-09-24,2.390625
197396,PG,1979-09-25,2.390625
197397,PG,1979-09-26,2.414062976837158
197398,PG,1979-09-27,2.441406011581421
197399,PG,1979-09-28,2.414062976837158
197400,PG,1979-10-01,2.394531011581421
197401,PG,1979-10-02,2.421875
197402,PG,1979-10-03,2.433593988418579
197403,PG,1979-10-04,2.453125
197404,PG,1979-10-05,2.480468988418579
197405,PG,1979-10-08,2.457031011581421
197406,PG,1979-10-09,2.425781011581421
197407,PG,1979-10-10,2.417968988418579
197408,PG,1979-10-11,2.453125
197409,PG,1979-10-12,2.476562976837158
197410,PG,1979-10-15,2.449218988418579
197411,PG,1979-10-16,2.4375
197412,PG,1979-10-17,2.410156011581421
197413,PG,1979-10-18,2.375
197414,PG,1979-10-19,2.335937976837158
197415,PG,1979-10-22,2.320312976837158
197416,PG,1979-10-23,2.328125
197417,PG,1979-10-24,2.3125
197418,PG,1979-10-25,2.296875
197419,PG,1979-10-26,2.3125
197420,PG,1979-10-29,2.332031011581421
197421,PG,1979-10-30,2.359375
197422,PG,1979-10-31,2.320312976837158
197423,PG,1979-11-01,2.351562976837158
197424,PG,1979-11-02,2.363281011581421
197425,PG,1979-11-05,2.347656011581421
197426,PG,1979-11-06,2.332031011581421
197427,PG,1979-11-07,2.289062976837158
197428,PG,1979-11-08,2.265625
197429,PG,1979-11-09,2.289062976837158
197430,PG,1979-11-12,2.304687976837158
197431,PG,1979-11-13,2.292968988418579
197432,PG,1979-11-14,2.285156011581421
197433,PG,1979-11-15,2.285156011581421
197434,PG,1979-11-16,2.273437976837158
197435,PG,1979-11-19,2.28125
197436,PG,1979-11-20,2.257812976837158
197437,PG,1979-11-21,2.210937976837158
197438,PG,1979-11-23,2.199218988418579
197439,PG,1979-11-26,2.230468988418579
197440,PG,1979-11-27,2.289062976837158
197441,PG,1979-11-28,2.3125
197442,PG,1979-11-29,2.328125
197443,PG,1979-11-30,2.3125
197444,PG,1979-12-03,2.296875
197445,PG,1979-12-04,2.296875
197446,PG,1979-12-05,2.28125
197447,PG,1979-12-06,2.320312976837158
197448,PG,1979-12-07,2.328125
197449,PG,1979-12-10,2.320312976837158
197450,PG,1979-12-11,2.304687976837158
197451,PG,1979-12-12,2.300781011581421
197452,PG,1979-12-13,2.308593988418579
197453,PG,1979-12-14,2.328125
197454,PG,1979-12-17,2.320312976837158
197455,PG,1979-12-18,2.308593988418579
197456,PG,1979-12-19,2.3125
197457,PG,1979-12-20,2.3125
197458,PG,1979-12-21,2.320312976837158
197459,PG,1979-12-24,2.316406011581421
197460,PG,1979-12-26,2.316406011581421
197461,PG,1979-12-27,2.324218988418579
197462,PG,1979-12-28,2.3125
197463,PG,1979-12-31,2.320312976837158
197464,PG,1980-01-02,2.320312976837158
197465,PG,1980-01-03,2.289062976837158
197466,PG,1980-01-04,2.300781011581421
197467,PG,1980-01-07,2.289062976837158
197468,PG,1980-01-08,2.296875
197469,PG,1980-01-09,2.328125
197470,PG,1980-01-10,2.328125
197471,PG,1980-01-11,2.320312976837158
197472,PG,1980-01-14,2.339843988418579
197473,PG,1980-01-15,2.335937976837158
197474,PG,1980-01-16,2.332031011581421
197475,PG,1980-01-17,2.296875
197476,PG,1980-01-18,2.285156011581421
197477,PG,1980-01-21,2.273437976837158
197478,PG,1980-01-22,2.25
197479,PG,1980-01-23,2.242187976837158
197480,PG,1980-01-24,2.273437976837158
197481,PG,1980-01-25,2.277343988418579
197482,PG,1980-01-28,2.277343988418579
197483,PG,1980-01-29,2.28125
197484,PG,1980-01-30,2.261718988418579
197485,PG,1980-01-31,2.253906011581421
197486,PG,1980-02-01,2.242187976837158
197487,PG,1980-02-04,2.25
197488,PG,1980-02-05,2.242187976837158
197489,PG,1980-02-06,2.222656011581421
197490,PG,1980-02-07,2.203125
197491,PG,1980-02-08,2.210937976837158
197492,PG,1980-02-11,2.203125
197493,PG,1980-02-12,2.25
197494,PG,1980-02-13,2.292968988418579
197495,PG,1980-02-14,2.304687976837158
197496,PG,1980-02-15,2.269531011581421
197497,PG,1980-02-19,2.246093988418579
197498,PG,1980-02-20,2.25
197499,PG,1980-02-21,2.25
197500,PG,1980-02-22,2.242187976837158
197501,PG,1980-02-25,2.246093988418579
197502,PG,1980-02-26,2.246093988418579
197503,PG,1980-02-27,2.226562976837158
197504,PG,1980-02-28,2.210937976837158
197505,PG,1980-02-29,2.226562976837158
197506,PG,1980-03-03,2.183593988418579
197507,PG,1980-03-04,2.15625
197508,PG,1980-03-05,2.089843988418579
197509,PG,1980-03-06,2.09375
197510,PG,1980-03-07,2.03125
197511,PG,1980-03-10,2.070312976837158
197512,PG,1980-03-11,2.070312976837158
197513,PG,1980-03-12,2.058593988418579
197514,PG,1980-03-13,2.03125
197515,PG,1980-03-14,2.03125
197516,PG,1980-03-17,1.96875
197517,PG,1980-03-18,1.996093988418579
197518,PG,1980-03-19,2.019531011581421
197519,PG,1980-03-20,2.019531011581421
197520,PG,1980-03-21,2.023437976837158
197521,PG,1980-03-24,1.988281011581421
197522,PG,1980-03-25,2.003906011581421
197523,PG,1980-03-26,1.988281011581421
197524,PG,1980-03-27,1.972656011581421
197525,PG,1980-03-28,2.054687976837158
197526,PG,1980-03-31,2.117187976837158
197527,PG,1980-04-01,2.117187976837158
197528,PG,1980-04-02,2.140625
197529,PG,1980-04-03,2.140625
197530,PG,1980-04-07,2.117187976837158
197531,PG,1980-04-08,2.125
197532,PG,1980-04-09,2.160156011581421
197533,PG,1980-04-10,2.179687976837158
197534,PG,1980-04-11,2.203125
197535,PG,1980-04-14,2.183593988418579
197536,PG,1980-04-15,2.179687976837158
197537,PG,1980-04-16,2.144531011581421
197538,PG,1980-04-17,2.113281011581421
197539,PG,1980-04-18,2.109375
197540,PG,1980-04-21,2.101562976837158
197541,PG,1980-04-22,2.15625
197542,PG,1980-04-23,2.132812976837158
197543,PG,1980-04-24,2.167968988418579
197544,PG,1980-04-25,2.15625
197545,PG,1980-04-28,2.171875
197546,PG,1980-04-29,2.171875
197547,PG,1980-04-30,2.234375
197548,PG,1980-05-01,2.246093988418579
197549,PG,1980-05-02,2.261718988418579
197550,PG,1980-05-05,2.289062976837158
197551,PG,1980-05-06,2.347656011581421
197552,PG,1980-05-07,2.367187976837158
197553,PG,1980-05-08,2.375
197554,PG,1980-05-09,2.375
197555,PG,1980-05-12,2.371093988418579
197556,PG,1980-05-13,2.382812976837158
197557,PG,1980-05-14,2.402343988418579
197558,PG,1980-05-15,2.445312976837158
197559,PG,1980-05-16,2.460937976837158
197560,PG,1980-05-19,2.480468988418579
197561,PG,1980-05-20,2.484375
197562,PG,1980-05-21,2.4375
197563,PG,1980-05-22,2.449218988418579
197564,PG,1980-05-23,2.4375
197565,PG,1980-05-27,2.449218988418579
197566,PG,1980-05-28,2.460937976837158
197567,PG,1980-05-29,2.4375
197568,PG,1980-05-30,2.433593988418579
197569,PG,1980-06-02,2.414062976837158
197570,PG,1980-06-03,2.398437976837158
197571,PG,1980-06-04,2.410156011581421
197572,PG,1980-06-05,2.421875
197573,PG,1980-06-06,2.425781011581421
197574,PG,1980-06-09,2.425781011581421
197575,PG,1980-06-10,2.390625
197576,PG,1980-06-11,2.375
197577,PG,1980-06-12,2.359375
197578,PG,1980-06-13,2.390625
197579,PG,1980-06-16,2.363281011581421
197580,PG,1980-06-17,2.351562976837158
197581,PG,1980-06-18,2.351562976837158
197582,PG,1980-06-19,2.304687976837158
197583,PG,1980-06-20,2.300781011581421
197584,PG,1980-06-23,2.324218988418579
197585,PG,1980-06-24,2.3125
197586,PG,1980-06-25,2.351562976837158
197587,PG,1980-06-26,2.324218988418579
197588,PG,1980-06-27,2.328125
197589,PG,1980-06-30,2.304687976837158
197590,PG,1980-07-01,2.308593988418579
197591,PG,1980-07-02,2.316406011581421
197592,PG,1980-07-03,2.335937976837158
197593,PG,1980-07-07,2.335937976837158
197594,PG,1980-07-08,2.351562976837158
197595,PG,1980-07-09,2.339843988418579
197596,PG,1980-07-10,2.316406011581421
197597,PG,1980-07-11,2.277343988418579
197598,PG,1980-07-14,2.285156011581421
197599,PG,1980-07-15,2.308593988418579
197600,PG,1980-07-16,2.34375
197601,PG,1980-07-17,2.359375
197602,PG,1980-07-18,2.40625
197603,PG,1980-07-21,2.367187976837158
197604,PG,1980-07-22,2.378906011581421
197605,PG,1980-07-23,2.367187976837158
197606,PG,1980-07-24,2.390625
197607,PG,1980-07-25,2.386718988418579
197608,PG,1980-07-28,2.402343988418579
197609,PG,1980-07-29,2.449218988418579
197610,PG,1980-07-30,2.5
197611,PG,1980-07-31,2.515625
197612,PG,1980-08-01,2.480468988418579
197613,PG,1980-08-04,2.492187976837158
197614,PG,1980-08-05,2.496093988418579
197615,PG,1980-08-06,2.496093988418579
197616,PG,1980-08-07,2.539062976837158
197617,PG,1980-08-08,2.558593988418579
197618,PG,1980-08-11,2.574218988418579
197619,PG,1980-08-12,2.53125
197620,PG,1980-08-13,2.527343988418579
197621,PG,1980-08-14,2.53125
197622,PG,1980-08-15,2.53125
197623,PG,1980-08-18,2.492187976837158
197624,PG,1980-08-19,2.492187976837158
197625,PG,1980-08-20,2.472656011581421
197626,PG,1980-08-21,2.480468988418579
197627,PG,1980-08-22,2.476562976837158
197628,PG,1980-08-25,2.472656011581421
197629,PG,1980-08-26,2.476562976837158
197630,PG,1980-08-27,2.457031011581421
197631,PG,1980-08-28,2.4375
197632,PG,1980-08-29,2.453125
197633,PG,1980-09-02,2.4375
197634,PG,1980-09-03,2.449218988418579
197635,PG,1980-09-04,2.449218988418579
197636,PG,1980-09-05,2.425781011581421
197637,PG,1980-09-08,2.417968988418579
197638,PG,1980-09-09,2.433593988418579
197639,PG,1980-09-10,2.421875
197640,PG,1980-09-11,2.402343988418579
197641,PG,1980-09-12,2.40625
197642,PG,1980-09-15,2.402343988418579
197643,PG,1980-09-16,2.460937976837158
197644,PG,1980-09-17,2.480468988418579
197645,PG,1980-09-18,2.445312976837158
197646,PG,1980-09-19,2.40625
197647,PG,1980-09-22,2.414062976837158
197648,PG,1980-09-23,2.390625
197649,PG,1980-09-24,2.34375
197650,PG,1980-09-25,2.320312976837158
197651,PG,1980-09-26,2.269531011581421
197652,PG,1980-09-29,2.238281011581421
197653,PG,1980-09-30,2.234375
197654,PG,1980-10-01,2.277343988418579
197655,PG,1980-10-02,2.246093988418579
197656,PG,1980-10-03,2.3125
197657,PG,1980-10-06,2.355468988418579
197658,PG,1980-10-07,2.34375
197659,PG,1980-10-08,2.328125
197660,PG,1980-10-09,2.242187976837158
197661,PG,1980-10-10,2.214843988418579
197662,PG,1980-10-13,2.222656011581421
197663,PG,1980-10-14,2.214843988418579
197664,PG,1980-10-15,2.246093988418579
197665,PG,1980-10-16,2.242187976837158
197666,PG,1980-10-17,2.273437976837158
197667,PG,1980-10-20,2.234375
197668,PG,1980-10-21,2.238281011581421
197669,PG,1980-10-22,2.25
197670,PG,1980-10-23,2.203125
197671,PG,1980-10-24,2.222656011581421
197672,PG,1980-10-27,2.1875
197673,PG,1980-10-28,2.195312976837158
197674,PG,1980-10-29,2.15625
197675,PG,1980-10-30,2.109375
197676,PG,1980-10-31,2.113281011581421
197677,PG,1980-11-03,2.136718988418579
197678,PG,1980-11-05,2.144531011581421
197679,PG,1980-11-06,2.113281011581421
197680,PG,1980-11-07,2.101562976837158
197681,PG,1980-11-10,2.121093988418579
197682,PG,1980-11-11,2.148437976837158
197683,PG,1980-11-12,2.191406011581421
197684,PG,1980-11-13,2.210937976837158
197685,PG,1980-11-14,2.265625
197686,PG,1980-11-17,2.273437976837158
197687,PG,1980-11-18,2.296875
197688,PG,1980-11-19,2.285156011581421
197689,PG,1980-11-20,2.285156011581421
197690,PG,1980-11-21,2.257812976837158
197691,PG,1980-11-24,2.234375
197692,PG,1980-11-25,2.222656011581421
197693,PG,1980-11-26,2.21875
197694,PG,1980-11-28,2.199218988418579
197695,PG,1980-12-01,2.171875
197696,PG,1980-12-02,2.164062976837158
197697,PG,1980-12-03,2.128906011581421
197698,PG,1980-12-04,2.128906011581421
197699,PG,1980-12-05,2.109375
197700,PG,1980-12-08,2.105468988418579
197701,PG,1980-12-09,2.105468988418579
197702,PG,1980-12-10,2.054687976837158
197703,PG,1980-12-11,2.03125
197704,PG,1980-12-12,2.019531011581421
197705,PG,1980-12-15,2.019531011581421
197706,PG,1980-12-16,2.0
197707,PG,1980-12-17,1.996093988418579
197708,PG,1980-12-18,2.0
197709,PG,1980-12-19,1.984375
197710,PG,1980-12-22,2.046875
197711,PG,1980-12-23,2.078125
197712,PG,1980-12-24,2.101562976837158
197713,PG,1980-12-26,2.121093988418579
197714,PG,1980-12-29,2.136718988418579
197715,PG,1980-12-30,2.144531011581421
197716,PG,1980-12-31,2.152343988418579
197717,PG,1981-01-02,2.128906011581421
197718,PG,1981-01-05,2.15625
197719,PG,1981-01-06,2.21875
197720,PG,1981-01-07,2.253906011581421
197721,PG,1981-01-08,2.207031011581421
197722,PG,1981-01-09,2.21875
197723,PG,1981-01-12,2.210937976837158
197724,PG,1981-01-13,2.210937976837158
197725,PG,1981-01-14,2.207031011581421
197726,PG,1981-01-15,2.203125
197727,PG,1981-01-16,2.195312976837158
197728,PG,1981-01-19,2.148437976837158
197729,PG,1981-01-20,2.140625
197730,PG,1981-01-21,2.125
197731,PG,1981-01-22,2.117187976837158
197732,PG,1981-01-23,2.132812976837158
197733,PG,1981-01-26,2.121093988418579
197734,PG,1981-01-27,2.109375
197735,PG,1981-01-28,2.09375
197736,PG,1981-01-29,2.074218988418579
197737,PG,1981-01-30,2.09375
197738,PG,1981-02-02,2.09375
197739,PG,1981-02-03,2.09375
197740,PG,1981-02-04,2.078125
197741,PG,1981-02-05,2.035156011581421
197742,PG,1981-02-06,2.0625
197743,PG,1981-02-09,2.074218988418579
197744,PG,1981-02-10,2.066406011581421
197745,PG,1981-02-11,2.074218988418579
197746,PG,1981-02-12,2.09375
197747,PG,1981-02-13,2.09375
197748,PG,1981-02-17,2.128906011581421
197749,PG,1981-02-18,2.167968988418579
197750,PG,1981-02-19,2.148437976837158
197751,PG,1981-02-20,2.148437976837158
197752,PG,1981-02-23,2.152343988418579
197753,PG,1981-02-24,2.140625
197754,PG,1981-02-25,2.101562976837158
197755,PG,1981-02-26,2.105468988418579
197756,PG,1981-02-27,2.230468988418579
197757,PG,1981-03-02,2.234375
197758,PG,1981-03-03,2.203125
197759,PG,1981-03-04,2.183593988418579
197760,PG,1981-03-05,2.191406011581421
197761,PG,1981-03-06,2.191406011581421
197762,PG,1981-03-09,2.226562976837158
197763,PG,1981-03-10,2.257812976837158
197764,PG,1981-03-11,2.230468988418579
197765,PG,1981-03-12,2.296875
197766,PG,1981-03-13,2.3125
197767,PG,1981-03-16,2.316406011581421
197768,PG,1981-03-17,2.308593988418579
197769,PG,1981-03-18,2.289062976837158
197770,PG,1981-03-19,2.238281011581421
197771,PG,1981-03-20,2.226562976837158
197772,PG,1981-03-23,2.226562976837158
197773,PG,1981-03-24,2.210937976837158
197774,PG,1981-03-25,2.21875
197775,PG,1981-03-26,2.242187976837158
197776,PG,1981-03-27,2.207031011581421
197777,PG,1981-03-30,2.1875
197778,PG,1981-03-31,2.203125
197779,PG,1981-04-01,2.195312976837158
197780,PG,1981-04-02,2.183593988418579
197781,PG,1981-04-03,2.183593988418579
197782,PG,1981-04-06,2.160156011581421
197783,PG,1981-04-07,2.144531011581421
197784,PG,1981-04-08,2.128906011581421
197785,PG,1981-04-09,2.164062976837158
197786,PG,1981-04-10,2.175781011581421
197787,PG,1981-04-13,2.175781011581421
197788,PG,1981-04-14,2.1875
197789,PG,1981-04-15,2.210937976837158
197790,PG,1981-04-16,2.207031011581421
197791,PG,1981-04-20,2.28125
197792,PG,1981-04-21,2.292968988418579
197793,PG,1981-04-22,2.296875
197794,PG,1981-04-23,2.347656011581421
197795,PG,1981-04-24,2.339843988418579
197796,PG,1981-04-27,2.34375
197797,PG,1981-04-28,2.308593988418579
197798,PG,1981-04-29,2.242187976837158
197799,PG,1981-04-30,2.242187976837158
197800,PG,1981-05-01,2.226562976837158
197801,PG,1981-05-04,2.1875
197802,PG,1981-05-05,2.160156011581421
197803,PG,1981-05-06,2.183593988418579
197804,PG,1981-05-07,2.1875
197805,PG,1981-05-08,2.1875
197806,PG,1981-05-11,2.179687976837158
197807,PG,1981-05-12,2.1875
197808,PG,1981-05-13,2.171875
197809,PG,1981-05-14,2.183593988418579
197810,PG,1981-05-15,2.179687976837158
197811,PG,1981-05-18,2.191406011581421
197812,PG,1981-05-19,2.183593988418579
197813,PG,1981-05-20,2.183593988418579
197814,PG,1981-05-21,2.167968988418579
197815,PG,1981-05-22,2.132812976837158
197816,PG,1981-05-26,2.148437976837158
197817,PG,1981-05-27,2.148437976837158
197818,PG,1981-05-28,2.164062976837158
197819,PG,1981-05-29,2.203125
197820,PG,1981-06-01,2.25
197821,PG,1981-06-02,2.210937976837158
197822,PG,1981-06-03,2.21875
197823,PG,1981-06-04,2.21875
197824,PG,1981-06-05,2.234375
197825,PG,1981-06-08,2.246093988418579
197826,PG,1981-06-09,2.289062976837158
197827,PG,1981-06-10,2.328125
197828,PG,1981-06-11,2.359375
197829,PG,1981-06-12,2.355468988418579
197830,PG,1981-06-15,2.375
197831,PG,1981-06-16,2.355468988418579
197832,PG,1981-06-17,2.398437976837158
197833,PG,1981-06-18,2.433593988418579
197834,PG,1981-06-19,2.421875
197835,PG,1981-06-22,2.367187976837158
197836,PG,1981-06-23,2.398437976837158
197837,PG,1981-06-24,2.386718988418579
197838,PG,1981-06-25,2.386718988418579
197839,PG,1981-06-26,2.378906011581421
197840,PG,1981-06-29,2.367187976837158
197841,PG,1981-06-30,2.367187976837158
197842,PG,1981-07-01,2.351562976837158
197843,PG,1981-07-02,2.347656011581421
197844,PG,1981-07-06,2.328125
197845,PG,1981-07-07,2.316406011581421
197846,PG,1981-07-08,2.316406011581421
197847,PG,1981-07-09,2.34375
197848,PG,1981-07-10,2.316406011581421
197849,PG,1981-07-13,2.328125
197850,PG,1981-07-14,2.320312976837158
197851,PG,1981-07-15,2.316406011581421
197852,PG,1981-07-16,2.320312976837158
197853,PG,1981-07-17,2.320312976837158
197854,PG,1981-07-20,2.296875
197855,PG,1981-07-21,2.285156011581421
197856,PG,1981-07-22,2.285156011581421
197857,PG,1981-07-23,2.269531011581421
197858,PG,1981-07-24,2.28125
197859,PG,1981-07-27,2.292968988418579
197860,PG,1981-07-28,2.273437976837158
197861,PG,1981-07-29,2.261718988418579
197862,PG,1981-07-30,2.261718988418579
197863,PG,1981-07-31,2.269531011581421
197864,PG,1981-08-03,2.25
197865,PG,1981-08-04,2.234375
197866,PG,1981-08-05,2.238281011581421
197867,PG,1981-08-06,2.203125
197868,PG,1981-08-07,2.148437976837158
197869,PG,1981-08-10,2.179687976837158
197870,PG,1981-08-11,2.226562976837158
197871,PG,1981-08-12,2.234375
197872,PG,1981-08-13,2.21875
197873,PG,1981-08-14,2.191406011581421
197874,PG,1981-08-17,2.1875
197875,PG,1981-08-18,2.183593988418579
197876,PG,1981-08-19,2.199218988418579
197877,PG,1981-08-20,2.203125
197878,PG,1981-08-21,2.164062976837158
197879,PG,1981-08-24,2.121093988418579
197880,PG,1981-08-25,2.140625
197881,PG,1981-08-26,2.15625
197882,PG,1981-08-27,2.160156011581421
197883,PG,1981-08-28,2.164062976837158
197884,PG,1981-08-31,2.167968988418579
197885,PG,1981-09-01,2.167968988418579
197886,PG,1981-09-02,2.1875
197887,PG,1981-09-03,2.164062976837158
197888,PG,1981-09-04,2.15625
197889,PG,1981-09-08,2.132812976837158
197890,PG,1981-09-09,2.148437976837158
197891,PG,1981-09-10,2.148437976837158
197892,PG,1981-09-11,2.1875
197893,PG,1981-09-14,2.1875
197894,PG,1981-09-15,2.179687976837158
197895,PG,1981-09-16,2.160156011581421
197896,PG,1981-09-17,2.15625
197897,PG,1981-09-18,2.183593988418579
197898,PG,1981-09-21,2.25
197899,PG,1981-09-22,2.25
197900,PG,1981-09-23,2.21875
197901,PG,1981-09-24,2.203125
197902,PG,1981-09-25,2.171875
197903,PG,1981-09-28,2.234375
197904,PG,1981-09-29,2.28125
197905,PG,1981-09-30,2.304687976837158
197906,PG,1981-10-01,2.316406011581421
197907,PG,1981-10-02,2.304687976837158
197908,PG,1981-10-05,2.273437976837158
197909,PG,1981-10-06,2.285156011581421
197910,PG,1981-10-07,2.296875
197911,PG,1981-10-08,2.328125
197912,PG,1981-10-09,2.296875
197913,PG,1981-10-12,2.316406011581421
197914,PG,1981-10-13,2.347656011581421
197915,PG,1981-10-14,2.304687976837158
197916,PG,1981-10-15,2.351562976837158
197917,PG,1981-10-16,2.351562976837158
197918,PG,1981-10-19,2.300781011581421
197919,PG,1981-10-20,2.292968988418579
197920,PG,1981-10-21,2.3125
197921,PG,1981-10-22,2.34375
197922,PG,1981-10-23,2.3125
197923,PG,1981-10-26,2.308593988418579
197924,PG,1981-10-27,2.375
197925,PG,1981-10-28,2.425781011581421
197926,PG,1981-10-29,2.398437976837158
197927,PG,1981-10-30,2.445312976837158
197928,PG,1981-11-02,2.457031011581421
197929,PG,1981-11-03,2.441406011581421
197930,PG,1981-11-04,2.421875
197931,PG,1981-11-05,2.40625
197932,PG,1981-11-06,2.367187976837158
197933,PG,1981-11-09,2.414062976837158
197934,PG,1981-11-10,2.40625
197935,PG,1981-11-11,2.425781011581421
197936,PG,1981-11-12,2.460937976837158
197937,PG,1981-11-13,2.460937976837158
197938,PG,1981-11-16,2.40625
197939,PG,1981-11-17,2.410156011581421
197940,PG,1981-11-18,2.394531011581421
197941,PG,1981-11-19,2.394531011581421
197942,PG,1981-11-20,2.417968988418579
197943,PG,1981-11-23,2.4375
197944,PG,1981-11-24,2.484375
197945,PG,1981-11-25,2.492187976837158
197946,PG,1981-11-27,2.511718988418579
197947,PG,1981-11-30,2.507812976837158
197948,PG,1981-12-01,2.496093988418579
197949,PG,1981-12-02,2.5
197950,PG,1981-12-03,2.496093988418579
197951,PG,1981-12-04,2.511718988418579
197952,PG,1981-12-07,2.5
197953,PG,1981-12-08,2.417968988418579
197954,PG,1981-12-09,2.429687976837158
197955,PG,1981-12-10,2.433593988418579
197956,PG,1981-12-11,2.433593988418579
197957,PG,1981-12-14,2.421875
197958,PG,1981-12-15,2.453125
197959,PG,1981-12-16,2.421875
197960,PG,1981-12-17,2.449218988418579
197961,PG,1981-12-18,2.476562976837158
197962,PG,1981-12-21,2.484375
197963,PG,1981-12-22,2.492187976837158
197964,PG,1981-12-23,2.484375
197965,PG,1981-12-24,2.480468988418579
197966,PG,1981-12-28,2.496093988418579
197967,PG,1981-12-29,2.492187976837158
197968,PG,1981-12-30,2.511718988418579
197969,PG,1981-12-31,2.511718988418579
197970,PG,1982-01-04,2.511718988418579
197971,PG,1982-01-05,2.453125
197972,PG,1982-01-06,2.453125
197973,PG,1982-01-07,2.457031011581421
197974,PG,1982-01-08,2.484375
197975,PG,1982-01-11,2.476562976837158
197976,PG,1982-01-12,2.488281011581421
197977,PG,1982-01-13,2.460937976837158
197978,PG,1982-01-14,2.484375
197979,PG,1982-01-15,2.515625
197980,PG,1982-01-18,2.554687976837158
197981,PG,1982-01-19,2.550781011581421
197982,PG,1982-01-20,2.605468988418579
197983,PG,1982-01-21,2.59375
197984,PG,1982-01-22,2.609375
197985,PG,1982-01-25,2.609375
197986,PG,1982-01-26,2.617187976837158
197987,PG,1982-01-27,2.59375
197988,PG,1982-01-28,2.601562976837158
197989,PG,1982-01-29,2.664062976837158
197990,PG,1982-02-01,2.636718988418579
197991,PG,1982-02-02,2.644531011581421
197992,PG,1982-02-03,2.640625
197993,PG,1982-02-04,2.648437976837158
197994,PG,1982-02-05,2.652343988418579
197995,PG,1982-02-08,2.585937976837158
197996,PG,1982-02-09,2.597656011581421
197997,PG,1982-02-10,2.601562976837158
197998,PG,1982-02-11,2.589843988418579
197999,PG,1982-02-12,2.585937976837158
198000,PG,1982-02-16,2.609375
198001,PG,1982-02-17,2.601562976837158
198002,PG,1982-02-18,2.632812976837158
198003,PG,1982-02-19,2.625
198004,PG,1982-02-22,2.554687976837158
198005,PG,1982-02-23,2.574218988418579
198006,PG,1982-02-24,2.621093988418579
198007,PG,1982-02-25,2.605468988418579
198008,PG,1982-02-26,2.601562976837158
198009,PG,1982-03-01,2.625
198010,PG,1982-03-02,2.578125
198011,PG,1982-03-03,2.617187976837158
198012,PG,1982-03-04,2.601562976837158
198013,PG,1982-03-05,2.585937976837158
198014,PG,1982-03-08,2.5625
198015,PG,1982-03-09,2.519531011581421
198016,PG,1982-03-10,2.527343988418579
198017,PG,1982-03-11,2.527343988418579
198018,PG,1982-03-12,2.472656011581421
198019,PG,1982-03-15,2.476562976837158
198020,PG,1982-03-16,2.476562976837158
198021,PG,1982-03-17,2.464843988418579
198022,PG,1982-03-18,2.484375
198023,PG,1982-03-19,2.5
198024,PG,1982-03-22,2.5
198025,PG,1982-03-23,2.53125
198026,PG,1982-03-24,2.539062976837158
198027,PG,1982-03-25,2.558593988418579
198028,PG,1982-03-26,2.53125
198029,PG,1982-03-29,2.582031011581421
198030,PG,1982-03-30,2.625
198031,PG,1982-03-31,2.585937976837158
198032,PG,1982-04-01,2.597656011581421
198033,PG,1982-04-02,2.597656011581421
198034,PG,1982-04-05,2.613281011581421
198035,PG,1982-04-06,2.640625
198036,PG,1982-04-07,2.625
198037,PG,1982-04-08,2.664062976837158
198038,PG,1982-04-12,2.691406011581421
198039,PG,1982-04-13,2.707031011581421
198040,PG,1982-04-14,2.707031011581421
198041,PG,1982-04-15,2.710937976837158
198042,PG,1982-04-16,2.722656011581421
198043,PG,1982-04-19,2.71875
198044,PG,1982-04-20,2.675781011581421
198045,PG,1982-04-21,2.683593988418579
198046,PG,1982-04-22,2.71875
198047,PG,1982-04-23,2.71875
198048,PG,1982-04-26,2.707031011581421
198049,PG,1982-04-27,2.699218988418579
198050,PG,1982-04-28,2.691406011581421
198051,PG,1982-04-29,2.679687976837158
198052,PG,1982-04-30,2.675781011581421
198053,PG,1982-05-03,2.6875
198054,PG,1982-05-04,2.710937976837158
198055,PG,1982-05-05,2.6875
198056,PG,1982-05-06,2.710937976837158
198057,PG,1982-05-07,2.71875
198058,PG,1982-05-10,2.699218988418579
198059,PG,1982-05-11,2.679687976837158
198060,PG,1982-05-12,2.648437976837158
198061,PG,1982-05-13,2.644531011581421
198062,PG,1982-05-14,2.636718988418579
198063,PG,1982-05-17,2.628906011581421
198064,PG,1982-05-18,2.621093988418579
198065,PG,1982-05-19,2.632812976837158
198066,PG,1982-05-20,2.628906011581421
198067,PG,1982-05-21,2.628906011581421
198068,PG,1982-05-24,2.628906011581421
198069,PG,1982-05-25,2.648437976837158
198070,PG,1982-05-26,2.640625
198071,PG,1982-05-27,2.640625
198072,PG,1982-05-28,2.621093988418579
198073,PG,1982-06-01,2.609375
198074,PG,1982-06-02,2.636718988418579
198075,PG,1982-06-03,2.636718988418579
198076,PG,1982-06-04,2.609375
198077,PG,1982-06-07,2.613281011581421
198078,PG,1982-06-08,2.617187976837158
198079,PG,1982-06-09,2.613281011581421
198080,PG,1982-06-10,2.617187976837158
198081,PG,1982-06-11,2.617187976837158
198082,PG,1982-06-14,2.59375
198083,PG,1982-06-15,2.609375
198084,PG,1982-06-16,2.628906011581421
198085,PG,1982-06-17,2.632812976837158
198086,PG,1982-06-18,2.605468988418579
198087,PG,1982-06-21,2.597656011581421
198088,PG,1982-06-22,2.601562976837158
198089,PG,1982-06-23,2.617187976837158
198090,PG,1982-06-24,2.605468988418579
198091,PG,1982-06-25,2.585937976837158
198092,PG,1982-06-28,2.601562976837158
198093,PG,1982-06-29,2.597656011581421
198094,PG,1982-06-30,2.59375
198095,PG,1982-07-01,2.578125
198096,PG,1982-07-02,2.5625
198097,PG,1982-07-06,2.578125
198098,PG,1982-07-07,2.578125
198099,PG,1982-07-08,2.582031011581421
198100,PG,1982-07-09,2.617187976837158
198101,PG,1982-07-12,2.667968988418579
198102,PG,1982-07-13,2.6875
198103,PG,1982-07-14,2.679687976837158
198104,PG,1982-07-15,2.703125
198105,PG,1982-07-16,2.695312976837158
198106,PG,1982-07-19,2.703125
198107,PG,1982-07-20,2.730468988418579
198108,PG,1982-07-21,2.722656011581421
198109,PG,1982-07-22,2.6875
198110,PG,1982-07-23,2.703125
198111,PG,1982-07-26,2.6875
198112,PG,1982-07-27,2.703125
198113,PG,1982-07-28,2.691406011581421
198114,PG,1982-07-29,2.667968988418579
198115,PG,1982-07-30,2.660156011581421
198116,PG,1982-08-02,2.714843988418579
198117,PG,1982-08-03,2.722656011581421
198118,PG,1982-08-04,2.648437976837158
198119,PG,1982-08-05,2.644531011581421
198120,PG,1982-08-06,2.578125
198121,PG,1982-08-09,2.601562976837158
198122,PG,1982-08-10,2.625
198123,PG,1982-08-11,2.636718988418579
198124,PG,1982-08-12,2.621093988418579
198125,PG,1982-08-13,2.648437976837158
198126,PG,1982-08-16,2.652343988418579
198127,PG,1982-08-17,2.75
198128,PG,1982-08-18,2.800781011581421
198129,PG,1982-08-19,2.835937976837158
198130,PG,1982-08-20,2.902343988418579
198131,PG,1982-08-23,2.929687976837158
198132,PG,1982-08-24,2.851562976837158
198133,PG,1982-08-25,2.828125
198134,PG,1982-08-26,2.90625
198135,PG,1982-08-27,2.890625
198136,PG,1982-08-30,2.9375
198137,PG,1982-08-31,2.972656011581421
198138,PG,1982-09-01,2.960937976837158
198139,PG,1982-09-02,2.984375
198140,PG,1982-09-03,3.054687976837158
198141,PG,1982-09-07,2.992187976837158
198142,PG,1982-09-08,2.984375
198143,PG,1982-09-09,2.992187976837158
198144,PG,1982-09-10,2.992187976837158
198145,PG,1982-09-13,3.015625
198146,PG,1982-09-14,3.019531011581421
198147,PG,1982-09-15,3.050781011581421
198148,PG,1982-09-16,3.0625
198149,PG,1982-09-17,3.0625
198150,PG,1982-09-20,3.070312976837158
198151,PG,1982-09-21,3.113281011581421
198152,PG,1982-09-22,3.125
198153,PG,1982-09-23,3.125
198154,PG,1982-09-24,3.125
198155,PG,1982-09-27,3.117187976837158
198156,PG,1982-09-28,3.125
198157,PG,1982-09-29,3.101562976837158
198158,PG,1982-09-30,3.0625
198159,PG,1982-10-01,3.09375
198160,PG,1982-10-04,3.121093988418579
198161,PG,1982-10-05,3.128906011581421
198162,PG,1982-10-06,3.21875
198163,PG,1982-10-07,3.367187976837158
198164,PG,1982-10-08,3.550781011581421
198165,PG,1982-10-11,3.46875
198166,PG,1982-10-12,3.4375
198167,PG,1982-10-13,3.453125
198168,PG,1982-10-14,3.371093988418579
198169,PG,1982-10-15,3.378906011581421
198170,PG,1982-10-18,3.417968988418579
198171,PG,1982-10-19,3.472656011581421
198172,PG,1982-10-20,3.53125
198173,PG,1982-10-21,3.578125
198174,PG,1982-10-22,3.578125
198175,PG,1982-10-25,3.453125
198176,PG,1982-10-26,3.453125
198177,PG,1982-10-27,3.40625
198178,PG,1982-10-28,3.394531011581421
198179,PG,1982-10-29,3.316406011581421
198180,PG,1982-11-01,3.382812976837158
198181,PG,1982-11-02,3.535156011581421
198182,PG,1982-11-03,3.640625
198183,PG,1982-11-04,3.523437976837158
198184,PG,1982-11-05,3.539062976837158
198185,PG,1982-11-08,3.5
198186,PG,1982-11-09,3.59375
198187,PG,1982-11-10,3.492187976837158
198188,PG,1982-11-11,3.539062976837158
198189,PG,1982-11-12,3.515625
198190,PG,1982-11-15,3.453125
198191,PG,1982-11-16,3.390625
198192,PG,1982-11-17,3.492187976837158
198193,PG,1982-11-18,3.476562976837158
198194,PG,1982-11-19,3.4375
198195,PG,1982-11-22,3.40625
198196,PG,1982-11-23,3.429687976837158
198197,PG,1982-11-24,3.472656011581421
198198,PG,1982-11-26,3.53125
198199,PG,1982-11-29,3.519531011581421
198200,PG,1982-11-30,3.714843988418579
198201,PG,1982-12-01,3.640625
198202,PG,1982-12-02,3.636718988418579
198203,PG,1982-12-03,3.636718988418579
198204,PG,1982-12-06,3.734375
198205,PG,1982-12-07,3.726562976837158
198206,PG,1982-12-08,3.703125
198207,PG,1982-12-09,3.601562976837158
198208,PG,1982-12-10,3.578125
198209,PG,1982-12-13,3.605468988418579
198210,PG,1982-12-14,3.605468988418579
198211,PG,1982-12-15,3.59375
198212,PG,1982-12-16,3.546875
198213,PG,1982-12-17,3.632812976837158
198214,PG,1982-12-20,3.546875
198215,PG,1982-12-21,3.625
198216,PG,1982-12-22,3.6875
198217,PG,1982-12-23,3.71875
198218,PG,1982-12-27,3.820312976837158
198219,PG,1982-12-28,3.765625
198220,PG,1982-12-29,3.726562976837158
198221,PG,1982-12-30,3.679687976837158
198222,PG,1982-12-31,3.695312976837158
198223,PG,1983-01-03,3.625
198224,PG,1983-01-04,3.632812976837158
198225,PG,1983-01-05,3.621093988418579
198226,PG,1983-01-06,3.59375
198227,PG,1983-01-07,3.539062976837158
198228,PG,1983-01-10,3.625
198229,PG,1983-01-11,3.585937976837158
198230,PG,1983-01-12,3.515625
198231,PG,1983-01-13,3.457031011581421
198232,PG,1983-01-14,3.464843988418579
198233,PG,1983-01-17,3.4375
198234,PG,1983-01-18,3.351562976837158
198235,PG,1983-01-19,3.3125
198236,PG,1983-01-20,3.3125
198237,PG,1983-01-21,3.277343988418579
198238,PG,1983-01-24,3.359375
198239,PG,1983-01-25,3.417968988418579
198240,PG,1983-01-26,3.429687976837158
198241,PG,1983-01-27,3.507812976837158
198242,PG,1983-01-28,3.492187976837158
198243,PG,1983-01-31,3.515625
198244,PG,1983-02-01,3.46875
198245,PG,1983-02-02,3.480468988418579
198246,PG,1983-02-03,3.421875
198247,PG,1983-02-04,3.40625
198248,PG,1983-02-07,3.464843988418579
198249,PG,1983-02-08,3.417968988418579
198250,PG,1983-02-09,3.375
198251,PG,1983-02-10,3.488281011581421
198252,PG,1983-02-11,3.492187976837158
198253,PG,1983-02-14,3.507812976837158
198254,PG,1983-02-15,3.539062976837158
198255,PG,1983-02-16,3.542968988418579
198256,PG,1983-02-17,3.5625
198257,PG,1983-02-18,3.574218988418579
198258,PG,1983-02-22,3.507812976837158
198259,PG,1983-02-23,3.53125
198260,PG,1983-02-24,3.609375
198261,PG,1983-02-25,3.625
198262,PG,1983-02-28,3.570312976837158
198263,PG,1983-03-01,3.539062976837158
198264,PG,1983-03-02,3.5625
198265,PG,1983-03-03,3.539062976837158
198266,PG,1983-03-04,3.53125
198267,PG,1983-03-07,3.515625
198268,PG,1983-03-08,3.40625
198269,PG,1983-03-09,3.476562976837158
198270,PG,1983-03-10,3.484375
198271,PG,1983-03-11,3.546875
198272,PG,1983-03-14,3.492187976837158
198273,PG,1983-03-15,3.546875
198274,PG,1983-03-16,3.5625
198275,PG,1983-03-17,3.601562976837158
198276,PG,1983-03-18,3.648437976837158
198277,PG,1983-03-21,3.695312976837158
198278,PG,1983-03-22,3.757812976837158
198279,PG,1983-03-23,3.796875
198280,PG,1983-03-24,3.851562976837158
198281,PG,1983-03-25,3.835937976837158
198282,PG,1983-03-28,3.828125
198283,PG,1983-03-29,3.820312976837158
198284,PG,1983-03-30,3.867187976837158
198285,PG,1983-03-31,3.796875
198286,PG,1983-04-04,3.789062976837158
198287,PG,1983-04-05,3.789062976837158
198288,PG,1983-04-06,3.734375
198289,PG,1983-04-07,3.742187976837158
198290,PG,1983-04-08,3.757812976837158
198291,PG,1983-04-11,3.78125
198292,PG,1983-04-12,3.78125
198293,PG,1983-04-13,3.8125
198294,PG,1983-04-14,3.8125
198295,PG,1983-04-15,3.90625
198296,PG,1983-04-18,3.9375
198297,PG,1983-04-19,3.90625
198298,PG,1983-04-20,3.90625
198299,PG,1983-04-21,3.882812976837158
198300,PG,1983-04-22,3.90625
198301,PG,1983-04-25,3.882812976837158
198302,PG,1983-04-26,3.867187976837158
198303,PG,1983-04-27,3.875
198304,PG,1983-04-28,3.828125
198305,PG,1983-04-29,3.757812976837158
198306,PG,1983-05-02,3.742187976837158
198307,PG,1983-05-03,3.695312976837158
198308,PG,1983-05-04,3.65625
198309,PG,1983-05-05,3.640625
198310,PG,1983-05-06,3.71875
198311,PG,1983-05-09,3.703125
198312,PG,1983-05-10,3.640625
198313,PG,1983-05-11,3.609375
198314,PG,1983-05-12,3.601562976837158
198315,PG,1983-05-13,3.585937976837158
198316,PG,1983-05-16,3.546875
198317,PG,1983-05-17,3.539062976837158
198318,PG,1983-05-18,3.53125
198319,PG,1983-05-19,3.5
198320,PG,1983-05-20,3.5
198321,PG,1983-05-23,3.484375
198322,PG,1983-05-24,3.460937976837158
198323,PG,1983-05-25,3.429687976837158
198324,PG,1983-05-26,3.4375
198325,PG,1983-05-27,3.382812976837158
198326,PG,1983-05-31,3.367187976837158
198327,PG,1983-06-01,3.414062976837158
198328,PG,1983-06-02,3.429687976837158
198329,PG,1983-06-03,3.398437976837158
198330,PG,1983-06-06,3.398437976837158
198331,PG,1983-06-07,3.328125
198332,PG,1983-06-08,3.289062976837158
198333,PG,1983-06-09,3.382812976837158
198334,PG,1983-06-10,3.414062976837158
198335,PG,1983-06-13,3.40625
198336,PG,1983-06-14,3.328125
198337,PG,1983-06-15,3.453125
198338,PG,1983-06-16,3.484375
198339,PG,1983-06-17,3.484375
198340,PG,1983-06-20,3.484375
198341,PG,1983-06-21,3.429687976837158
198342,PG,1983-06-22,3.398437976837158
198343,PG,1983-06-23,3.335937976837158
198344,PG,1983-06-24,3.359375
198345,PG,1983-06-27,3.34375
198346,PG,1983-06-28,3.34375
198347,PG,1983-06-29,3.367187976837158
198348,PG,1983-06-30,3.445312976837158
198349,PG,1983-07-01,3.523437976837158
198350,PG,1983-07-05,3.46875
198351,PG,1983-07-06,3.523437976837158
198352,PG,1983-07-07,3.539062976837158
198353,PG,1983-07-08,3.507812976837158
198354,PG,1983-07-11,3.539062976837158
198355,PG,1983-07-12,3.46875
198356,PG,1983-07-13,3.429687976837158
198357,PG,1983-07-14,3.429687976837158
198358,PG,1983-07-15,3.398437976837158
198359,PG,1983-07-18,3.296875
198360,PG,1983-07-19,3.265625
198361,PG,1983-07-20,3.335937976837158
198362,PG,1983-07-21,3.3125
198363,PG,1983-07-22,3.289062976837158
198364,PG,1983-07-25,3.304687976837158
198365,PG,1983-07-26,3.296875
198366,PG,1983-07-27,3.234375
198367,PG,1983-07-28,3.257812976837158
198368,PG,1983-07-29,3.234375
198369,PG,1983-08-01,3.179687976837158
198370,PG,1983-08-02,3.210937976837158
198371,PG,1983-08-03,3.242187976837158
198372,PG,1983-08-04,3.242187976837158
198373,PG,1983-08-05,3.234375
198374,PG,1983-08-08,3.242187976837158
198375,PG,1983-08-09,3.304687976837158
198376,PG,1983-08-10,3.367187976837158
198377,PG,1983-08-11,3.367187976837158
198378,PG,1983-08-12,3.34375
198379,PG,1983-08-15,3.375
198380,PG,1983-08-16,3.320312976837158
198381,PG,1983-08-17,3.351562976837158
198382,PG,1983-08-18,3.242187976837158
198383,PG,1983-08-19,3.289062976837158
198384,PG,1983-08-22,3.25
198385,PG,1983-08-23,3.226562976837158
198386,PG,1983-08-24,3.242187976837158
198387,PG,1983-08-25,3.25
198388,PG,1983-08-26,3.21875
198389,PG,1983-08-29,3.28125
198390,PG,1983-08-30,3.351562976837158
198391,PG,1983-08-31,3.34375
198392,PG,1983-09-01,3.34375
198393,PG,1983-09-02,3.367187976837158
198394,PG,1983-09-06,3.46875
198395,PG,1983-09-07,3.421875
198396,PG,1983-09-08,3.4375
198397,PG,1983-09-09,3.484375
198398,PG,1983-09-12,3.507812976837158
198399,PG,1983-09-13,3.484375
198400,PG,1983-09-14,3.523437976837158
198401,PG,1983-09-15,3.492187976837158
198402,PG,1983-09-16,3.53125
198403,PG,1983-09-19,3.546875
198404,PG,1983-09-20,3.539062976837158
198405,PG,1983-09-21,3.53125
198406,PG,1983-09-22,3.53125
198407,PG,1983-09-23,3.515625
198408,PG,1983-09-26,3.515625
198409,PG,1983-09-27,3.492187976837158
198410,PG,1983-09-28,3.476562976837158
198411,PG,1983-09-29,3.476562976837158
198412,PG,1983-09-30,3.476562976837158
198413,PG,1983-10-03,3.515625
198414,PG,1983-10-04,3.539062976837158
198415,PG,1983-10-05,3.625
198416,PG,1983-10-06,3.6875
198417,PG,1983-10-07,3.6875
198418,PG,1983-10-10,3.710937976837158
198419,PG,1983-10-11,3.695312976837158
198420,PG,1983-10-12,3.664062976837158
198421,PG,1983-10-13,3.65625
198422,PG,1983-10-14,3.679687976837158
198423,PG,1983-10-17,3.71875
198424,PG,1983-10-18,3.609375
198425,PG,1983-10-19,3.609375
198426,PG,1983-10-20,3.664062976837158
198427,PG,1983-10-21,3.65625
198428,PG,1983-10-24,3.671875
198429,PG,1983-10-25,3.632812976837158
198430,PG,1983-10-26,3.609375
198431,PG,1983-10-27,3.515625
198432,PG,1983-10-28,3.460937976837158
198433,PG,1983-10-31,3.46875
198434,PG,1983-11-01,3.507812976837158
198435,PG,1983-11-02,3.523437976837158
198436,PG,1983-11-03,3.5
198437,PG,1983-11-04,3.453125
198438,PG,1983-11-07,3.46875
198439,PG,1983-11-08,3.492187976837158
198440,PG,1983-11-09,3.546875
198441,PG,1983-11-10,3.515625
198442,PG,1983-11-11,3.546875
198443,PG,1983-11-14,3.570312976837158
198444,PG,1983-11-15,3.578125
198445,PG,1983-11-16,3.609375
198446,PG,1983-11-17,3.585937976837158
198447,PG,1983-11-18,3.554687976837158
198448,PG,1983-11-21,3.585937976837158
198449,PG,1983-11-22,3.578125
198450,PG,1983-11-23,3.578125
198451,PG,1983-11-25,3.585937976837158
198452,PG,1983-11-28,3.59375
198453,PG,1983-11-29,3.703125
198454,PG,1983-11-30,3.703125
198455,PG,1983-12-01,3.671875
198456,PG,1983-12-02,3.632812976837158
198457,PG,1983-12-05,3.617187976837158
198458,PG,1983-12-06,3.65625
198459,PG,1983-12-07,3.640625
198460,PG,1983-12-08,3.585937976837158
198461,PG,1983-12-09,3.585937976837158
198462,PG,1983-12-12,3.539062976837158
198463,PG,1983-12-13,3.546875
198464,PG,1983-12-14,3.523437976837158
198465,PG,1983-12-15,3.484375
198466,PG,1983-12-16,3.484375
198467,PG,1983-12-19,3.476562976837158
198468,PG,1983-12-20,3.5
198469,PG,1983-12-21,3.5625
198470,PG,1983-12-22,3.5625
198471,PG,1983-12-23,3.5625
198472,PG,1983-12-27,3.59375
198473,PG,1983-12-28,3.59375
198474,PG,1983-12-29,3.585937976837158
198475,PG,1983-12-30,3.554687976837158
198476,PG,1984-01-03,3.5625
198477,PG,1984-01-04,3.554687976837158
198478,PG,1984-01-05,3.523437976837158
198479,PG,1984-01-06,3.429687976837158
198480,PG,1984-01-09,3.421875
198481,PG,1984-01-10,3.429687976837158
198482,PG,1984-01-11,3.382812976837158
198483,PG,1984-01-12,3.382812976837158
198484,PG,1984-01-13,3.40625
198485,PG,1984-01-16,3.375
198486,PG,1984-01-17,3.390625
198487,PG,1984-01-18,3.390625
198488,PG,1984-01-19,3.414062976837158
198489,PG,1984-01-20,3.429687976837158
198490,PG,1984-01-23,3.40625
198491,PG,1984-01-24,3.367187976837158
198492,PG,1984-01-25,3.25
198493,PG,1984-01-26,3.195312976837158
198494,PG,1984-01-27,3.179687976837158
198495,PG,1984-01-30,3.164062976837158
198496,PG,1984-01-31,3.15625
198497,PG,1984-02-01,3.1875
198498,PG,1984-02-02,3.164062976837158
198499,PG,1984-02-03,3.15625
198500,PG,1984-02-06,3.15625
198501,PG,1984-02-07,3.125
198502,PG,1984-02-08,3.023437976837158
198503,PG,1984-02-09,3.054687976837158
198504,PG,1984-02-10,3.023437976837158
198505,PG,1984-02-13,2.976562976837158
198506,PG,1984-02-14,2.929687976837158
198507,PG,1984-02-15,2.953125
198508,PG,1984-02-16,2.9375
198509,PG,1984-02-17,2.914062976837158
198510,PG,1984-02-21,2.914062976837158
198511,PG,1984-02-22,2.914062976837158
198512,PG,1984-02-23,2.914062976837158
198513,PG,1984-02-24,3.0
198514,PG,1984-02-27,3.015625
198515,PG,1984-02-28,2.992187976837158
198516,PG,1984-02-29,2.945312976837158
198517,PG,1984-03-01,2.875
198518,PG,1984-03-02,2.898437976837158
198519,PG,1984-03-05,2.898437976837158
198520,PG,1984-03-06,2.867187976837158
198521,PG,1984-03-07,2.898437976837158
198522,PG,1984-03-08,2.90625
198523,PG,1984-03-09,2.90625
198524,PG,1984-03-12,2.921875
198525,PG,1984-03-13,2.9375
198526,PG,1984-03-14,2.960937976837158
198527,PG,1984-03-15,3.03125
198528,PG,1984-03-16,3.078125
198529,PG,1984-03-19,3.039062976837158
198530,PG,1984-03-20,3.0625
198531,PG,1984-03-21,3.015625
198532,PG,1984-03-22,2.96875
198533,PG,1984-03-23,2.9375
198534,PG,1984-03-26,2.914062976837158
198535,PG,1984-03-27,2.929687976837158
198536,PG,1984-03-28,3.023437976837158
198537,PG,1984-03-29,3.0
198538,PG,1984-03-30,3.015625
198539,PG,1984-04-02,2.992187976837158
198540,PG,1984-04-03,2.945312976837158
198541,PG,1984-04-04,2.929687976837158
198542,PG,1984-04-05,2.90625
198543,PG,1984-04-06,2.90625
198544,PG,1984-04-09,2.960937976837158
198545,PG,1984-04-10,2.96875
198546,PG,1984-04-11,2.984375
198547,PG,1984-04-12,3.0625
198548,PG,1984-04-13,3.03125
198549,PG,1984-04-16,3.03125
198550,PG,1984-04-17,3.039062976837158
198551,PG,1984-04-18,3.03125
198552,PG,1984-04-19,3.023437976837158
198553,PG,1984-04-23,3.0
198554,PG,1984-04-24,3.039062976837158
198555,PG,1984-04-25,3.046875
198556,PG,1984-04-26,3.015625
198557,PG,1984-04-27,2.984375
198558,PG,1984-04-30,2.960937976837158
198559,PG,1984-05-01,3.023437976837158
198560,PG,1984-05-02,3.023437976837158
198561,PG,1984-05-03,3.03125
198562,PG,1984-05-04,2.960937976837158
198563,PG,1984-05-07,2.96875
198564,PG,1984-05-08,2.976562976837158
198565,PG,1984-05-09,2.953125
198566,PG,1984-05-10,2.953125
198567,PG,1984-05-11,2.976562976837158
198568,PG,1984-05-14,3.015625
198569,PG,1984-05-15,3.09375
198570,PG,1984-05-16,3.125
198571,PG,1984-05-17,3.070312976837158
198572,PG,1984-05-18,3.085937976837158
198573,PG,1984-05-21,3.046875
198574,PG,1984-05-22,3.03125
198575,PG,1984-05-23,3.0
198576,PG,1984-05-24,2.960937976837158
198577,PG,1984-05-25,3.0
198578,PG,1984-05-29,2.976562976837158
198579,PG,1984-05-30,3.054687976837158
198580,PG,1984-05-31,3.078125
198581,PG,1984-06-01,3.15625
198582,PG,1984-06-04,3.179687976837158
198583,PG,1984-06-05,3.203125
198584,PG,1984-06-06,3.25
198585,PG,1984-06-07,3.234375
198586,PG,1984-06-08,3.210937976837158
198587,PG,1984-06-11,3.125
198588,PG,1984-06-12,3.148437976837158
198589,PG,1984-06-13,3.226562976837158
198590,PG,1984-06-14,3.234375
198591,PG,1984-06-15,3.1875
198592,PG,1984-06-18,3.25
198593,PG,1984-06-19,3.25
198594,PG,1984-06-20,3.265625
198595,PG,1984-06-21,3.25
198596,PG,1984-06-22,3.265625
198597,PG,1984-06-25,3.242187976837158
198598,PG,1984-06-26,3.257812976837158
198599,PG,1984-06-27,3.242187976837158
198600,PG,1984-06-28,3.257812976837158
198601,PG,1984-06-29,3.273437976837158
198602,PG,1984-07-02,3.289062976837158
198603,PG,1984-07-03,3.3125
198604,PG,1984-07-05,3.28125
198605,PG,1984-07-06,3.273437976837158
198606,PG,1984-07-09,3.28125
198607,PG,1984-07-10,3.273437976837158
198608,PG,1984-07-11,3.3125
198609,PG,1984-07-12,3.328125
198610,PG,1984-07-13,3.34375
198611,PG,1984-07-16,3.335937976837158
198612,PG,1984-07-17,3.359375
198613,PG,1984-07-18,3.328125
198614,PG,1984-07-19,3.296875
198615,PG,1984-07-20,3.296875
198616,PG,1984-07-23,3.289062976837158
198617,PG,1984-07-24,3.304687976837158
198618,PG,1984-07-25,3.398437976837158
198619,PG,1984-07-26,3.375
198620,PG,1984-07-27,3.375
198621,PG,1984-07-30,3.265625
198622,PG,1984-07-31,3.296875
198623,PG,1984-08-01,3.335937976837158
198624,PG,1984-08-02,3.40625
198625,PG,1984-08-03,3.46875
198626,PG,1984-08-06,3.484375
198627,PG,1984-08-07,3.515625
198628,PG,1984-08-08,3.421875
198629,PG,1984-08-09,3.421875
198630,PG,1984-08-10,3.460937976837158
198631,PG,1984-08-13,3.476562976837158
198632,PG,1984-08-14,3.429687976837158
198633,PG,1984-08-15,3.367187976837158
198634,PG,1984-08-16,3.382812976837158
198635,PG,1984-08-17,3.390625
198636,PG,1984-08-20,3.453125
198637,PG,1984-08-21,3.515625
198638,PG,1984-08-22,3.484375
198639,PG,1984-08-23,3.546875
198640,PG,1984-08-24,3.53125
198641,PG,1984-08-27,3.5
198642,PG,1984-08-28,3.53125
198643,PG,1984-08-29,3.507812976837158
198644,PG,1984-08-30,3.5
198645,PG,1984-08-31,3.5
198646,PG,1984-09-04,3.460937976837158
198647,PG,1984-09-05,3.4375
198648,PG,1984-09-06,3.476562976837158
198649,PG,1984-09-07,3.460937976837158
198650,PG,1984-09-10,3.421875
198651,PG,1984-09-11,3.398437976837158
198652,PG,1984-09-12,3.414062976837158
198653,PG,1984-09-13,3.539062976837158
198654,PG,1984-09-14,3.570312976837158
198655,PG,1984-09-17,3.523437976837158
198656,PG,1984-09-18,3.46875
198657,PG,1984-09-19,3.445312976837158
198658,PG,1984-09-20,3.484375
198659,PG,1984-09-21,3.484375
198660,PG,1984-09-24,3.445312976837158
198661,PG,1984-09-25,3.523437976837158
198662,PG,1984-09-26,3.523437976837158
198663,PG,1984-09-27,3.539062976837158
198664,PG,1984-09-28,3.492187976837158
198665,PG,1984-10-01,3.484375
198666,PG,1984-10-02,3.5
198667,PG,1984-10-03,3.507812976837158
198668,PG,1984-10-04,3.492187976837158
198669,PG,1984-10-05,3.367187976837158
198670,PG,1984-10-08,3.359375
198671,PG,1984-10-09,3.351562976837158
198672,PG,1984-10-10,3.375
198673,PG,1984-10-11,3.351562976837158
198674,PG,1984-10-12,3.367187976837158
198675,PG,1984-10-15,3.359375
198676,PG,1984-10-16,3.382812976837158
198677,PG,1984-10-17,3.40625
198678,PG,1984-10-18,3.46875
198679,PG,1984-10-19,3.5625
198680,PG,1984-10-22,3.59375
198681,PG,1984-10-23,3.601562976837158
198682,PG,1984-10-24,3.648437976837158
198683,PG,1984-10-25,3.617187976837158
198684,PG,1984-10-26,3.585937976837158
198685,PG,1984-10-29,3.585937976837158
198686,PG,1984-10-30,3.671875
198687,PG,1984-10-31,3.625
198688,PG,1984-11-01,3.640625
198689,PG,1984-11-02,3.671875
198690,PG,1984-11-05,3.65625
198691,PG,1984-11-06,3.726562976837158
198692,PG,1984-11-07,3.6875
198693,PG,1984-11-08,3.65625
198694,PG,1984-11-09,3.601562976837158
198695,PG,1984-11-12,3.601562976837158
198696,PG,1984-11-13,3.53125
198697,PG,1984-11-14,3.59375
198698,PG,1984-11-15,3.648437976837158
198699,PG,1984-11-16,3.554687976837158
198700,PG,1984-11-19,3.578125
198701,PG,1984-11-20,3.625
198702,PG,1984-11-21,3.625
198703,PG,1984-11-23,3.726562976837158
198704,PG,1984-11-26,3.6875
198705,PG,1984-11-27,3.664062976837158
198706,PG,1984-11-28,3.585937976837158
198707,PG,1984-11-29,3.640625
198708,PG,1984-11-30,3.609375
198709,PG,1984-12-03,3.648437976837158
198710,PG,1984-12-04,3.632812976837158
198711,PG,1984-12-05,3.609375
198712,PG,1984-12-06,3.609375
198713,PG,1984-12-07,3.585937976837158
198714,PG,1984-12-10,3.65625
198715,PG,1984-12-11,3.664062976837158
198716,PG,1984-12-12,3.6875
198717,PG,1984-12-13,3.640625
198718,PG,1984-12-14,3.65625
198719,PG,1984-12-17,3.617187976837158
198720,PG,1984-12-18,3.679687976837158
198721,PG,1984-12-19,3.65625
198722,PG,1984-12-20,3.632812976837158
198723,PG,1984-12-21,3.53125
198724,PG,1984-12-24,3.53125
198725,PG,1984-12-26,3.546875
198726,PG,1984-12-27,3.554687976837158
198727,PG,1984-12-28,3.546875
198728,PG,1984-12-31,3.5625
198729,PG,1985-01-02,3.515625
198730,PG,1985-01-03,3.492187976837158
198731,PG,1985-01-04,3.5
198732,PG,1985-01-07,3.546875
198733,PG,1985-01-08,3.5625
198734,PG,1985-01-09,3.53125
198735,PG,1985-01-10,3.507812976837158
198736,PG,1985-01-11,3.484375
198737,PG,1985-01-14,3.523437976837158
198738,PG,1985-01-15,3.53125
198739,PG,1985-01-16,3.585937976837158
198740,PG,1985-01-17,3.5625
198741,PG,1985-01-18,3.46875
198742,PG,1985-01-21,3.539062976837158
198743,PG,1985-01-22,3.578125
198744,PG,1985-01-23,3.585937976837158
198745,PG,1985-01-24,3.484375
198746,PG,1985-01-25,3.4375
198747,PG,1985-01-28,3.4375
198748,PG,1985-01-29,3.570312976837158
198749,PG,1985-01-30,3.539062976837158
198750,PG,1985-01-31,3.515625
198751,PG,1985-02-01,3.476562976837158
198752,PG,1985-02-04,3.507812976837158
198753,PG,1985-02-05,3.46875
198754,PG,1985-02-06,3.484375
198755,PG,1985-02-07,3.484375
198756,PG,1985-02-08,3.507812976837158
198757,PG,1985-02-11,3.5
198758,PG,1985-02-12,3.492187976837158
198759,PG,1985-02-13,3.554687976837158
198760,PG,1985-02-14,3.554687976837158
198761,PG,1985-02-15,3.523437976837158
198762,PG,1985-02-19,3.546875
198763,PG,1985-02-20,3.515625
198764,PG,1985-02-21,3.539062976837158
198765,PG,1985-02-22,3.570312976837158
198766,PG,1985-02-25,3.59375
198767,PG,1985-02-26,3.601562976837158
198768,PG,1985-02-27,3.5625
198769,PG,1985-02-28,3.554687976837158
198770,PG,1985-03-01,3.5625
198771,PG,1985-03-04,3.570312976837158
198772,PG,1985-03-05,3.585937976837158
198773,PG,1985-03-06,3.53125
198774,PG,1985-03-07,3.476562976837158
198775,PG,1985-03-08,3.53125
198776,PG,1985-03-11,3.554687976837158
198777,PG,1985-03-12,3.546875
198778,PG,1985-03-13,3.539062976837158
198779,PG,1985-03-14,3.492187976837158
198780,PG,1985-03-15,3.46875
198781,PG,1985-03-18,3.46875
198782,PG,1985-03-19,3.507812976837158
198783,PG,1985-03-20,3.507812976837158
198784,PG,1985-03-21,3.53125
198785,PG,1985-03-22,3.515625
198786,PG,1985-03-25,3.523437976837158
198787,PG,1985-03-26,3.5
198788,PG,1985-03-27,3.484375
198789,PG,1985-03-28,3.4375
198790,PG,1985-03-29,3.46875
198791,PG,1985-04-01,3.398437976837158
198792,PG,1985-04-02,3.421875
198793,PG,1985-04-03,3.359375
198794,PG,1985-04-04,3.351562976837158
198795,PG,1985-04-08,3.335937976837158
198796,PG,1985-04-09,3.3125
198797,PG,1985-04-10,3.273437976837158
198798,PG,1985-04-11,3.273437976837158
198799,PG,1985-04-12,3.273437976837158
198800,PG,1985-04-15,3.25
198801,PG,1985-04-16,3.320312976837158
198802,PG,1985-04-17,3.328125
198803,PG,1985-04-18,3.296875
198804,PG,1985-04-19,3.296875
198805,PG,1985-04-22,3.304687976837158
198806,PG,1985-04-23,3.289062976837158
198807,PG,1985-04-24,3.273437976837158
198808,PG,1985-04-25,3.304687976837158
198809,PG,1985-04-26,3.257812976837158
198810,PG,1985-04-29,3.242187976837158
198811,PG,1985-04-30,3.257812976837158
198812,PG,1985-05-01,3.257812976837158
198813,PG,1985-05-02,3.234375
198814,PG,1985-05-03,3.273437976837158
198815,PG,1985-05-06,3.257812976837158
198816,PG,1985-05-07,3.257812976837158
198817,PG,1985-05-08,3.203125
198818,PG,1985-05-09,3.171875
198819,PG,1985-05-10,3.179687976837158
198820,PG,1985-05-13,3.171875
198821,PG,1985-05-14,3.1875
198822,PG,1985-05-15,3.25
198823,PG,1985-05-16,3.257812976837158
198824,PG,1985-05-17,3.234375
198825,PG,1985-05-20,3.257812976837158
198826,PG,1985-05-21,3.289062976837158
198827,PG,1985-05-22,3.3125
198828,PG,1985-05-23,3.226562976837158
198829,PG,1985-05-24,3.320312976837158
198830,PG,1985-05-28,3.335937976837158
198831,PG,1985-05-29,3.375
198832,PG,1985-05-30,3.375
198833,PG,1985-05-31,3.367187976837158
198834,PG,1985-06-03,3.335937976837158
198835,PG,1985-06-04,3.3125
198836,PG,1985-06-05,3.304687976837158
198837,PG,1985-06-06,3.34375
198838,PG,1985-06-07,3.328125
198839,PG,1985-06-10,3.351562976837158
198840,PG,1985-06-11,3.328125
198841,PG,1985-06-12,3.34375
198842,PG,1985-06-13,3.320312976837158
198843,PG,1985-06-14,3.335937976837158
198844,PG,1985-06-17,3.34375
198845,PG,1985-06-18,3.359375
198846,PG,1985-06-19,3.390625
198847,PG,1985-06-20,3.429687976837158
198848,PG,1985-06-21,3.5
198849,PG,1985-06-24,3.492187976837158
198850,PG,1985-06-25,3.515625
198851,PG,1985-06-26,3.515625
198852,PG,1985-06-27,3.515625
198853,PG,1985-06-28,3.507812976837158
198854,PG,1985-07-01,3.570312976837158
198855,PG,1985-07-02,3.585937976837158
198856,PG,1985-07-03,3.609375
198857,PG,1985-07-05,3.632812976837158
198858,PG,1985-07-08,3.59375
198859,PG,1985-07-09,3.617187976837158
198860,PG,1985-07-10,3.570312976837158
198861,PG,1985-07-11,3.59375
198862,PG,1985-07-12,3.617187976837158
198863,PG,1985-07-15,3.554687976837158
198864,PG,1985-07-16,3.632812976837158
198865,PG,1985-07-17,3.65625
198866,PG,1985-07-18,3.609375
198867,PG,1985-07-19,3.664062976837158
198868,PG,1985-07-22,3.679687976837158
198869,PG,1985-07-23,3.648437976837158
198870,PG,1985-07-24,3.625
198871,PG,1985-07-25,3.640625
198872,PG,1985-07-26,3.609375
198873,PG,1985-07-29,3.578125
198874,PG,1985-07-30,3.578125
198875,PG,1985-07-31,3.578125
198876,PG,1985-08-01,3.640625
198877,PG,1985-08-02,3.617187976837158
198878,PG,1985-08-05,3.609375
198879,PG,1985-08-06,3.53125
198880,PG,1985-08-07,3.570312976837158
198881,PG,1985-08-08,3.578125
198882,PG,1985-08-09,3.585937976837158
198883,PG,1985-08-12,3.59375
198884,PG,1985-08-13,3.59375
198885,PG,1985-08-14,3.601562976837158
198886,PG,1985-08-15,3.601562976837158
198887,PG,1985-08-16,3.625
198888,PG,1985-08-19,3.625
198889,PG,1985-08-20,3.679687976837158
198890,PG,1985-08-21,3.695312976837158
198891,PG,1985-08-22,3.617187976837158
198892,PG,1985-08-23,3.609375
198893,PG,1985-08-26,3.59375
198894,PG,1985-08-27,3.617187976837158
198895,PG,1985-08-28,3.617187976837158
198896,PG,1985-08-29,3.585937976837158
198897,PG,1985-08-30,3.59375
198898,PG,1985-09-03,3.601562976837158
198899,PG,1985-09-04,3.601562976837158
198900,PG,1985-09-05,3.609375
198901,PG,1985-09-06,3.640625
198902,PG,1985-09-09,3.601562976837158
198903,PG,1985-09-10,3.539062976837158
198904,PG,1985-09-11,3.484375
198905,PG,1985-09-12,3.53125
198906,PG,1985-09-13,3.53125
198907,PG,1985-09-16,3.546875
198908,PG,1985-09-17,3.578125
198909,PG,1985-09-18,3.578125
198910,PG,1985-09-19,3.601562976837158
198911,PG,1985-09-20,3.5625
198912,PG,1985-09-23,3.59375
198913,PG,1985-09-24,3.59375
198914,PG,1985-09-25,3.585937976837158
198915,PG,1985-09-26,3.5625
198916,PG,1985-09-30,3.523437976837158
198917,PG,1985-10-01,3.484375
198918,PG,1985-10-02,3.507812976837158
198919,PG,1985-10-03,3.5
198920,PG,1985-10-04,3.515625
198921,PG,1985-10-07,3.53125
198922,PG,1985-10-08,3.539062976837158
198923,PG,1985-10-09,3.546875
198924,PG,1985-10-10,3.570312976837158
198925,PG,1985-10-11,3.554687976837158
198926,PG,1985-10-14,3.601562976837158
198927,PG,1985-10-15,3.554687976837158
198928,PG,1985-10-16,3.679687976837158
198929,PG,1985-10-17,3.664062976837158
198930,PG,1985-10-18,3.664062976837158
198931,PG,1985-10-21,3.65625
198932,PG,1985-10-22,3.671875
198933,PG,1985-10-23,3.71875
198934,PG,1985-10-24,3.78125
198935,PG,1985-10-25,3.789062976837158
198936,PG,1985-10-28,3.875
198937,PG,1985-10-29,3.90625
198938,PG,1985-10-30,3.992187976837158
198939,PG,1985-10-31,3.960937976837158
198940,PG,1985-11-01,4.007812976837158
198941,PG,1985-11-04,4.03125
198942,PG,1985-11-05,4.164062976837158
198943,PG,1985-11-06,4.117187976837158
198944,PG,1985-11-07,4.109375
198945,PG,1985-11-08,4.125
198946,PG,1985-11-11,4.21875
198947,PG,1985-11-12,4.164062976837158
198948,PG,1985-11-13,4.117187976837158
198949,PG,1985-11-14,4.132812976837158
198950,PG,1985-11-15,4.09375
198951,PG,1985-11-18,4.109375
198952,PG,1985-11-19,4.125
198953,PG,1985-11-20,4.125
198954,PG,1985-11-21,4.1875
198955,PG,1985-11-22,4.1875
198956,PG,1985-11-25,4.164062976837158
198957,PG,1985-11-26,4.1875
198958,PG,1985-11-27,4.171875
198959,PG,1985-11-29,4.195312976837158
198960,PG,1985-12-02,4.203125
198961,PG,1985-12-03,4.210937976837158
198962,PG,1985-12-04,4.179687976837158
198963,PG,1985-12-05,4.179687976837158
198964,PG,1985-12-06,4.195312976837158
198965,PG,1985-12-09,4.304687976837158
198966,PG,1985-12-10,4.367187976837158
198967,PG,1985-12-11,4.445312976837158
198968,PG,1985-12-12,4.320312976837158
198969,PG,1985-12-13,4.398437976837158
198970,PG,1985-12-16,4.40625
198971,PG,1985-12-17,4.328125
198972,PG,1985-12-18,4.375
198973,PG,1985-12-19,4.375
198974,PG,1985-12-20,4.390625
198975,PG,1985-12-23,4.359375
198976,PG,1985-12-24,4.3125
198977,PG,1985-12-26,4.34375
198978,PG,1985-12-27,4.351562976837158
198979,PG,1985-12-30,4.421875
198980,PG,1985-12-31,4.359375
198981,PG,1986-01-02,4.328125
198982,PG,1986-01-03,4.359375
198983,PG,1986-01-06,4.335937976837158
198984,PG,1986-01-07,4.3125
198985,PG,1986-01-08,4.164062976837158
198986,PG,1986-01-09,4.0625
198987,PG,1986-01-10,4.0625
198988,PG,1986-01-13,4.09375
198989,PG,1986-01-14,4.164062976837158
198990,PG,1986-01-15,4.1875
198991,PG,1986-01-16,4.203125
198992,PG,1986-01-17,4.21875
198993,PG,1986-01-20,4.203125
198994,PG,1986-01-21,4.171875
198995,PG,1986-01-22,4.125
198996,PG,1986-01-23,4.140625
198997,PG,1986-01-24,4.109375
198998,PG,1986-01-27,4.085937976837158
198999,PG,1986-01-28,4.078125
199000,PG,1986-01-29,4.03125
199001,PG,1986-01-30,4.0
199002,PG,1986-01-31,4.117187976837158
199003,PG,1986-02-03,4.21875
199004,PG,1986-02-04,4.132812976837158
199005,PG,1986-02-05,4.09375
199006,PG,1986-02-06,4.070312976837158
199007,PG,1986-02-07,4.09375
199008,PG,1986-02-10,4.148437976837158
199009,PG,1986-02-11,4.15625
199010,PG,1986-02-12,4.085937976837158
199011,PG,1986-02-13,4.140625
199012,PG,1986-02-14,4.273437976837158
199013,PG,1986-02-18,4.242187976837158
199014,PG,1986-02-19,4.09375
199015,PG,1986-02-20,4.171875
199016,PG,1986-02-21,4.171875
199017,PG,1986-02-24,4.195312976837158
199018,PG,1986-02-25,4.195312976837158
199019,PG,1986-02-26,4.140625
199020,PG,1986-02-27,4.15625
199021,PG,1986-02-28,4.3125
199022,PG,1986-03-03,4.21875
199023,PG,1986-03-04,4.210937976837158
199024,PG,1986-03-05,4.1875
199025,PG,1986-03-06,4.257812976837158
199026,PG,1986-03-07,4.28125
199027,PG,1986-03-10,4.25
199028,PG,1986-03-11,4.289062976837158
199029,PG,1986-03-12,4.421875
199030,PG,1986-03-13,4.578125
199031,PG,1986-03-14,4.75
199032,PG,1986-03-17,4.703125
199033,PG,1986-03-18,4.75
199034,PG,1986-03-19,4.734375
199035,PG,1986-03-20,4.765625
199036,PG,1986-03-21,4.625
199037,PG,1986-03-24,4.585937976837158
199038,PG,1986-03-25,4.570312976837158
199039,PG,1986-03-26,4.65625
199040,PG,1986-03-27,4.679687976837158
199041,PG,1986-03-31,4.601562976837158
199042,PG,1986-04-01,4.546875
199043,PG,1986-04-02,4.65625
199044,PG,1986-04-03,4.5625
199045,PG,1986-04-04,4.601562976837158
199046,PG,1986-04-07,4.609375
199047,PG,1986-04-08,4.726562976837158
199048,PG,1986-04-09,4.757812976837158
199049,PG,1986-04-10,4.679687976837158
199050,PG,1986-04-11,4.671875
199051,PG,1986-04-14,4.664062976837158
199052,PG,1986-04-15,4.609375
199053,PG,1986-04-16,4.710937976837158
199054,PG,1986-04-17,4.78125
199055,PG,1986-04-18,4.734375
199056,PG,1986-04-21,4.742187976837158
199057,PG,1986-04-22,4.625
199058,PG,1986-04-23,4.640625
199059,PG,1986-04-24,4.695312976837158
199060,PG,1986-04-25,4.6875
199061,PG,1986-04-28,4.6875
199062,PG,1986-04-29,4.679687976837158
199063,PG,1986-04-30,4.59375
199064,PG,1986-05-01,4.585937976837158
199065,PG,1986-05-02,4.5625
199066,PG,1986-05-05,4.546875
199067,PG,1986-05-06,4.515625
199068,PG,1986-05-07,4.492187976837158
199069,PG,1986-05-08,4.554687976837158
199070,PG,1986-05-09,4.53125
199071,PG,1986-05-12,4.515625
199072,PG,1986-05-13,4.53125
199073,PG,1986-05-14,4.6875
199074,PG,1986-05-15,4.585937976837158
199075,PG,1986-05-16,4.59375
199076,PG,1986-05-19,4.632812976837158
199077,PG,1986-05-20,4.710937976837158
199078,PG,1986-05-21,4.625
199079,PG,1986-05-22,4.71875
199080,PG,1986-05-23,4.71875
199081,PG,1986-05-27,4.8125
199082,PG,1986-05-28,4.953125
199083,PG,1986-05-29,4.875
199084,PG,1986-05-30,4.867187976837158
199085,PG,1986-06-02,4.8125
199086,PG,1986-06-03,4.789062976837158
199087,PG,1986-06-04,4.78125
199088,PG,1986-06-05,4.828125
199089,PG,1986-06-06,4.859375
199090,PG,1986-06-09,4.742187976837158
199091,PG,1986-06-10,4.71875
199092,PG,1986-06-11,4.703125
199093,PG,1986-06-12,4.6875
199094,PG,1986-06-13,4.757812976837158
199095,PG,1986-06-16,4.75
199096,PG,1986-06-17,4.695312976837158
199097,PG,1986-06-18,4.78125
199098,PG,1986-06-19,4.789062976837158
199099,PG,1986-06-20,4.84375
199100,PG,1986-06-23,4.804687976837158
199101,PG,1986-06-24,4.851562976837158
199102,PG,1986-06-25,4.929687976837158
199103,PG,1986-06-26,4.882812976837158
199104,PG,1986-06-27,4.90625
199105,PG,1986-06-30,5.007812976837158
199106,PG,1986-07-01,5.101562976837158
199107,PG,1986-07-02,5.109375
199108,PG,1986-07-03,5.023437976837158
199109,PG,1986-07-07,4.851562976837158
199110,PG,1986-07-08,4.757812976837158
199111,PG,1986-07-09,4.78125
199112,PG,1986-07-10,4.765625
199113,PG,1986-07-11,4.8125
199114,PG,1986-07-14,4.71875
199115,PG,1986-07-15,4.710937976837158
199116,PG,1986-07-16,4.726562976837158
199117,PG,1986-07-17,4.632812976837158
199118,PG,1986-07-18,4.515625
199119,PG,1986-07-21,4.5625
199120,PG,1986-07-22,4.585937976837158
199121,PG,1986-07-23,4.65625
199122,PG,1986-07-24,4.65625
199123,PG,1986-07-25,4.8125
199124,PG,1986-07-28,4.6875
199125,PG,1986-07-29,4.75
199126,PG,1986-07-30,4.796875
199127,PG,1986-07-31,4.835937976837158
199128,PG,1986-08-01,4.828125
199129,PG,1986-08-04,4.851562976837158
199130,PG,1986-08-05,4.882812976837158
199131,PG,1986-08-06,4.945312976837158
199132,PG,1986-08-07,4.851562976837158
199133,PG,1986-08-08,4.796875
199134,PG,1986-08-11,4.75
199135,PG,1986-08-12,4.804687976837158
199136,PG,1986-08-13,4.789062976837158
199137,PG,1986-08-14,4.773437976837158
199138,PG,1986-08-15,4.84375
199139,PG,1986-08-18,4.929687976837158
199140,PG,1986-08-19,4.890625
199141,PG,1986-08-20,4.828125
199142,PG,1986-08-21,4.851562976837158
199143,PG,1986-08-22,4.898437976837158
199144,PG,1986-08-25,4.8125
199145,PG,1986-08-26,4.953125
199146,PG,1986-08-27,4.96875
199147,PG,1986-08-28,5.0
199148,PG,1986-08-29,5.0
199149,PG,1986-09-02,4.898437976837158
199150,PG,1986-09-03,4.882812976837158
199151,PG,1986-09-04,4.921875
199152,PG,1986-09-05,4.78125
199153,PG,1986-09-08,4.757812976837158
199154,PG,1986-09-09,4.78125
199155,PG,1986-09-10,4.8125
199156,PG,1986-09-11,4.570312976837158
199157,PG,1986-09-12,4.5
199158,PG,1986-09-15,4.492187976837158
199159,PG,1986-09-16,4.476562976837158
199160,PG,1986-09-17,4.328125
199161,PG,1986-09-18,4.3125
199162,PG,1986-09-19,4.234375
199163,PG,1986-09-22,4.273437976837158
199164,PG,1986-09-23,4.28125
199165,PG,1986-09-24,4.289062976837158
199166,PG,1986-09-25,4.171875
199167,PG,1986-09-26,4.148437976837158
199168,PG,1986-09-29,4.203125
199169,PG,1986-09-30,4.234375
199170,PG,1986-10-01,4.257812976837158
199171,PG,1986-10-02,4.28125
199172,PG,1986-10-03,4.304687976837158
199173,PG,1986-10-06,4.351562976837158
199174,PG,1986-10-07,4.320312976837158
199175,PG,1986-10-08,4.421875
199176,PG,1986-10-09,4.429687976837158
199177,PG,1986-10-10,4.445312976837158
199178,PG,1986-10-13,4.476562976837158
199179,PG,1986-10-14,4.515625
199180,PG,1986-10-15,4.539062976837158
199181,PG,1986-10-16,4.601562976837158
199182,PG,1986-10-17,4.5625
199183,PG,1986-10-20,4.484375
199184,PG,1986-10-21,4.453125
199185,PG,1986-10-22,4.46875
199186,PG,1986-10-23,4.5625
199187,PG,1986-10-24,4.570312976837158
199188,PG,1986-10-27,4.601562976837158
199189,PG,1986-10-28,4.601562976837158
199190,PG,1986-10-29,4.671875
199191,PG,1986-10-30,4.71875
199192,PG,1986-10-31,4.6875
199193,PG,1986-11-03,4.796875
199194,PG,1986-11-04,4.78125
199195,PG,1986-11-05,4.796875
199196,PG,1986-11-06,4.804687976837158
199197,PG,1986-11-07,4.75
199198,PG,1986-11-10,4.726562976837158
199199,PG,1986-11-11,4.734375
199200,PG,1986-11-12,4.789062976837158
199201,PG,1986-11-13,4.71875
199202,PG,1986-11-14,4.65625
199203,PG,1986-11-17,4.609375
199204,PG,1986-11-18,4.5
199205,PG,1986-11-19,4.59375
199206,PG,1986-11-20,4.664062976837158
199207,PG,1986-11-21,4.789062976837158
199208,PG,1986-11-24,4.875
199209,PG,1986-11-25,4.835937976837158
199210,PG,1986-11-26,4.875
199211,PG,1986-11-28,4.859375
199212,PG,1986-12-01,4.890625
199213,PG,1986-12-02,5.039062976837158
199214,PG,1986-12-03,4.953125
199215,PG,1986-12-04,4.929687976837158
199216,PG,1986-12-05,4.859375
199217,PG,1986-12-08,4.867187976837158
199218,PG,1986-12-09,4.828125
199219,PG,1986-12-10,4.898437976837158
199220,PG,1986-12-11,4.921875
199221,PG,1986-12-12,4.820312976837158
199222,PG,1986-12-15,4.960937976837158
199223,PG,1986-12-16,5.015625
199224,PG,1986-12-17,4.929687976837158
199225,PG,1986-12-18,4.9375
199226,PG,1986-12-19,4.984375
199227,PG,1986-12-22,5.015625
199228,PG,1986-12-23,4.945312976837158
199229,PG,1986-12-24,4.960937976837158
199230,PG,1986-12-26,4.945312976837158
199231,PG,1986-12-29,4.890625
199232,PG,1986-12-30,4.828125
199233,PG,1986-12-31,4.773437976837158
199234,PG,1987-01-02,4.851562976837158
199235,PG,1987-01-05,4.96875
199236,PG,1987-01-06,4.929687976837158
199237,PG,1987-01-07,4.9375
199238,PG,1987-01-08,5.0
199239,PG,1987-01-09,5.007812976837158
199240,PG,1987-01-12,5.054687976837158
199241,PG,1987-01-13,5.046875
199242,PG,1987-01-14,5.101562976837158
199243,PG,1987-01-15,5.25
199244,PG,1987-01-16,5.3125
199245,PG,1987-01-19,5.296875
199246,PG,1987-01-20,5.328125
199247,PG,1987-01-21,5.3125
199248,PG,1987-01-22,5.5
199249,PG,1987-01-23,5.3125
199250,PG,1987-01-26,5.429687976837158
199251,PG,1987-01-27,5.453125
199252,PG,1987-01-28,5.484375
199253,PG,1987-01-29,5.460937976837158
199254,PG,1987-01-30,5.5
199255,PG,1987-02-02,5.398437976837158
199256,PG,1987-02-03,5.421875
199257,PG,1987-02-04,5.398437976837158
199258,PG,1987-02-05,5.375
199259,PG,1987-02-06,5.359375
199260,PG,1987-02-09,5.40625
199261,PG,1987-02-10,5.382812976837158
199262,PG,1987-02-11,5.375
199263,PG,1987-02-12,5.3125
199264,PG,1987-02-13,5.375
199265,PG,1987-02-17,5.546875
199266,PG,1987-02-18,5.546875
199267,PG,1987-02-19,5.523437976837158
199268,PG,1987-02-20,5.4375
199269,PG,1987-02-23,5.359375
199270,PG,1987-02-24,5.335937976837158
199271,PG,1987-02-25,5.351562976837158
199272,PG,1987-02-26,5.328125
199273,PG,1987-02-27,5.421875
199274,PG,1987-03-02,5.351562976837158
199275,PG,1987-03-03,5.359375
199276,PG,1987-03-04,5.4375
199277,PG,1987-03-05,5.6875
199278,PG,1987-03-06,5.554687976837158
199279,PG,1987-03-09,5.734375
199280,PG,1987-03-10,5.71875
199281,PG,1987-03-11,5.734375
199282,PG,1987-03-12,5.789062976837158
199283,PG,1987-03-13,5.789062976837158
199284,PG,1987-03-16,5.671875
199285,PG,1987-03-17,5.734375
199286,PG,1987-03-18,5.796875
199287,PG,1987-03-19,5.851562976837158
199288,PG,1987-03-20,5.875
199289,PG,1987-03-23,5.9375
199290,PG,1987-03-24,5.921875
199291,PG,1987-03-25,5.84375
199292,PG,1987-03-26,5.851562976837158
199293,PG,1987-03-27,5.875
199294,PG,1987-03-30,5.695312976837158
199295,PG,1987-03-31,5.75
199296,PG,1987-04-01,5.804687976837158
199297,PG,1987-04-02,5.796875
199298,PG,1987-04-03,6.078125
199299,PG,1987-04-06,6.046875
199300,PG,1987-04-07,5.9375
199301,PG,1987-04-08,5.9375
199302,PG,1987-04-09,5.828125
199303,PG,1987-04-10,5.796875
199304,PG,1987-04-13,5.601562976837158
199305,PG,1987-04-14,5.390625
199306,PG,1987-04-15,5.515625
199307,PG,1987-04-16,5.5
199308,PG,1987-04-20,5.4375
199309,PG,1987-04-21,5.671875
199310,PG,1987-04-22,5.5
199311,PG,1987-04-23,5.53125
199312,PG,1987-04-24,5.421875
199313,PG,1987-04-27,5.34375
199314,PG,1987-04-28,5.25
199315,PG,1987-04-29,5.242187976837158
199316,PG,1987-04-30,5.296875
199317,PG,1987-05-01,5.203125
199318,PG,1987-05-04,5.242187976837158
199319,PG,1987-05-05,5.398437976837158
199320,PG,1987-05-06,5.328125
199321,PG,1987-05-07,5.554687976837158
199322,PG,1987-05-08,5.851562976837158
199323,PG,1987-05-11,5.757812976837158
199324,PG,1987-05-12,5.804687976837158
199325,PG,1987-05-13,5.757812976837158
199326,PG,1987-05-14,5.695312976837158
199327,PG,1987-05-15,5.617187976837158
199328,PG,1987-05-18,5.5625
199329,PG,1987-05-19,5.484375
199330,PG,1987-05-20,5.515625
199331,PG,1987-05-21,5.40625
199332,PG,1987-05-22,5.5
199333,PG,1987-05-26,5.773437976837158
199334,PG,1987-05-27,5.710937976837158
199335,PG,1987-05-28,5.78125
199336,PG,1987-05-29,5.71875
199337,PG,1987-06-01,5.75
199338,PG,1987-06-02,5.765625
199339,PG,1987-06-03,5.84375
199340,PG,1987-06-04,5.828125
199341,PG,1987-06-05,5.773437976837158
199342,PG,1987-06-08,5.875
199343,PG,1987-06-09,5.859375
199344,PG,1987-06-10,5.960937976837158
199345,PG,1987-06-11,5.976562976837158
199346,PG,1987-06-12,6.125
199347,PG,1987-06-15,6.140625
199348,PG,1987-06-16,6.210937976837158
199349,PG,1987-06-17,6.085937976837158
199350,PG,1987-06-18,6.054687976837158
199351,PG,1987-06-19,6.0625
199352,PG,1987-06-22,6.164062976837158
199353,PG,1987-06-23,6.164062976837158
199354,PG,1987-06-24,6.140625
199355,PG,1987-06-25,6.1875
199356,PG,1987-06-26,6.070312976837158
199357,PG,1987-06-29,6.125
199358,PG,1987-06-30,6.125
199359,PG,1987-07-01,5.992187976837158
199360,PG,1987-07-02,6.007812976837158
199361,PG,1987-07-06,5.992187976837158
199362,PG,1987-07-07,6.039062976837158
199363,PG,1987-07-08,5.929687976837158
199364,PG,1987-07-09,5.90625
199365,PG,1987-07-10,5.875
199366,PG,1987-07-13,5.90625
199367,PG,1987-07-14,5.976562976837158
199368,PG,1987-07-15,5.953125
199369,PG,1987-07-16,5.914062976837158
199370,PG,1987-07-17,5.9375
199371,PG,1987-07-20,5.742187976837158
199372,PG,1987-07-21,5.742187976837158
199373,PG,1987-07-22,5.765625
199374,PG,1987-07-23,5.773437976837158
199375,PG,1987-07-24,5.75
199376,PG,1987-07-27,5.695312976837158
199377,PG,1987-07-28,5.71875
199378,PG,1987-07-29,5.765625
199379,PG,1987-07-30,5.8125
199380,PG,1987-07-31,5.820312976837158
199381,PG,1987-08-03,5.703125
199382,PG,1987-08-04,5.78125
199383,PG,1987-08-05,5.9375
199384,PG,1987-08-06,6.101562976837158
199385,PG,1987-08-07,6.046875
199386,PG,1987-08-10,6.078125
199387,PG,1987-08-11,6.148437976837158
199388,PG,1987-08-12,6.210937976837158
199389,PG,1987-08-13,6.3125
199390,PG,1987-08-14,6.359375
199391,PG,1987-08-17,6.375
199392,PG,1987-08-18,6.234375
199393,PG,1987-08-19,6.257812976837158
199394,PG,1987-08-20,6.351562976837158
199395,PG,1987-08-21,6.335937976837158
199396,PG,1987-08-24,6.289062976837158
199397,PG,1987-08-25,6.320312976837158
199398,PG,1987-08-26,6.234375
199399,PG,1987-08-27,6.289062976837158
199400,PG,1987-08-28,6.25
199401,PG,1987-08-31,6.40625
199402,PG,1987-09-01,6.15625
199403,PG,1987-09-02,6.164062976837158
199404,PG,1987-09-03,6.09375
199405,PG,1987-09-04,5.984375
199406,PG,1987-09-08,5.960937976837158
199407,PG,1987-09-09,5.96875
199408,PG,1987-09-10,6.0625
199409,PG,1987-09-11,6.15625
199410,PG,1987-09-14,6.242187976837158
199411,PG,1987-09-15,6.164062976837158
199412,PG,1987-09-16,6.03125
199413,PG,1987-09-17,6.046875
199414,PG,1987-09-18,6.0625
199415,PG,1987-09-21,5.984375
199416,PG,1987-09-22,6.1875
199417,PG,1987-09-23,6.203125
199418,PG,1987-09-24,6.179687976837158
199419,PG,1987-09-25,6.164062976837158
199420,PG,1987-09-28,6.28125
199421,PG,1987-09-29,6.359375
199422,PG,1987-09-30,6.3125
199423,PG,1987-10-01,6.335937976837158
199424,PG,1987-10-02,6.296875
199425,PG,1987-10-05,6.46875
199426,PG,1987-10-06,6.21875
199427,PG,1987-10-07,6.234375
199428,PG,1987-10-08,6.164062976837158
199429,PG,1987-10-09,6.078125
199430,PG,1987-10-12,6.09375
199431,PG,1987-10-13,6.171875
199432,PG,1987-10-14,5.875
199433,PG,1987-10-15,5.664062976837158
199434,PG,1987-10-16,5.3125
199435,PG,1987-10-19,3.835937976837158
199436,PG,1987-10-20,4.6875
199437,PG,1987-10-21,5.0625
199438,PG,1987-10-22,4.867187976837158
199439,PG,1987-10-23,5.125
199440,PG,1987-10-26,4.96875
199441,PG,1987-10-27,5.101562976837158
199442,PG,1987-10-28,5.023437976837158
199443,PG,1987-10-29,5.328125
199444,PG,1987-10-30,5.515625
199445,PG,1987-11-02,5.429687976837158
199446,PG,1987-11-03,5.3125
199447,PG,1987-11-04,5.3125
199448,PG,1987-11-05,5.4375
199449,PG,1987-11-06,5.320312976837158
199450,PG,1987-11-09,5.234375
199451,PG,1987-11-10,5.179687976837158
199452,PG,1987-11-11,5.304687976837158
199453,PG,1987-11-12,5.515625
199454,PG,1987-11-13,5.359375
199455,PG,1987-11-16,5.375
199456,PG,1987-11-17,5.304687976837158
199457,PG,1987-11-18,5.40625
199458,PG,1987-11-19,5.359375
199459,PG,1987-11-20,5.375
199460,PG,1987-11-23,5.40625
199461,PG,1987-11-24,5.476562976837158
199462,PG,1987-11-25,5.367187976837158
199463,PG,1987-11-27,5.289062976837158
199464,PG,1987-11-30,5.085937976837158
199465,PG,1987-12-01,5.109375
199466,PG,1987-12-02,5.117187976837158
199467,PG,1987-12-03,4.828125
199468,PG,1987-12-04,4.875
199469,PG,1987-12-07,5.0
199470,PG,1987-12-08,5.234375
199471,PG,1987-12-09,5.335937976837158
199472,PG,1987-12-10,5.234375
199473,PG,1987-12-11,5.21875
199474,PG,1987-12-14,5.40625
199475,PG,1987-12-15,5.421875
199476,PG,1987-12-16,5.515625
199477,PG,1987-12-17,5.382812976837158
199478,PG,1987-12-18,5.46875
199479,PG,1987-12-21,5.445312976837158
199480,PG,1987-12-22,5.382812976837158
199481,PG,1987-12-23,5.484375
199482,PG,1987-12-24,5.484375
199483,PG,1987-12-28,5.328125
199484,PG,1987-12-29,5.265625
199485,PG,1987-12-30,5.28125
199486,PG,1987-12-31,5.335937976837158
199487,PG,1988-01-04,5.4375
199488,PG,1988-01-05,5.40625
199489,PG,1988-01-06,5.390625
199490,PG,1988-01-07,5.460937976837158
199491,PG,1988-01-08,5.140625
199492,PG,1988-01-11,5.1875
199493,PG,1988-01-12,5.21875
199494,PG,1988-01-13,5.328125
199495,PG,1988-01-14,5.3125
199496,PG,1988-01-15,5.28125
199497,PG,1988-01-18,5.382812976837158
199498,PG,1988-01-19,5.320312976837158
199499,PG,1988-01-20,5.226562976837158
199500,PG,1988-01-21,5.179687976837158
199501,PG,1988-01-22,5.203125
199502,PG,1988-01-25,5.335937976837158
199503,PG,1988-01-26,5.296875
199504,PG,1988-01-27,5.265625
199505,PG,1988-01-28,5.28125
199506,PG,1988-01-29,5.304687976837158
199507,PG,1988-02-01,5.28125
199508,PG,1988-02-02,5.242187976837158
199509,PG,1988-02-03,5.125
199510,PG,1988-02-04,5.0625
199511,PG,1988-02-05,5.070312976837158
199512,PG,1988-02-08,5.070312976837158
199513,PG,1988-02-09,5.117187976837158
199514,PG,1988-02-10,5.226562976837158
199515,PG,1988-02-11,5.171875
199516,PG,1988-02-12,5.242187976837158
199517,PG,1988-02-16,5.296875
199518,PG,1988-02-17,5.234375
199519,PG,1988-02-18,5.140625
199520,PG,1988-02-19,5.15625
199521,PG,1988-02-22,5.203125
199522,PG,1988-02-23,5.195312976837158
199523,PG,1988-02-24,5.164062976837158
199524,PG,1988-02-25,5.132812976837158
199525,PG,1988-02-26,5.140625
199526,PG,1988-02-29,5.265625
199527,PG,1988-03-01,5.21875
199528,PG,1988-03-02,5.085937976837158
199529,PG,1988-03-03,5.148437976837158
199530,PG,1988-03-04,5.070312976837158
199531,PG,1988-03-07,5.0625
199532,PG,1988-03-08,5.140625
199533,PG,1988-03-09,5.085937976837158
199534,PG,1988-03-10,4.992187976837158
199535,PG,1988-03-11,4.992187976837158
199536,PG,1988-03-14,5.078125
199537,PG,1988-03-15,5.0625
199538,PG,1988-03-16,5.039062976837158
199539,PG,1988-03-17,5.039062976837158
199540,PG,1988-03-18,5.125
199541,PG,1988-03-21,5.09375
199542,PG,1988-03-22,5.101562976837158
199543,PG,1988-03-23,5.054687976837158
199544,PG,1988-03-24,4.976562976837158
199545,PG,1988-03-25,4.828125
199546,PG,1988-03-28,4.921875
199547,PG,1988-03-29,4.898437976837158
199548,PG,1988-03-30,4.882812976837158
199549,PG,1988-03-31,4.867187976837158
199550,PG,1988-04-04,4.828125
199551,PG,1988-04-05,4.875
199552,PG,1988-04-06,5.046875
199553,PG,1988-04-07,4.992187976837158
199554,PG,1988-04-08,5.09375
199555,PG,1988-04-11,5.132812976837158
199556,PG,1988-04-12,5.210937976837158
199557,PG,1988-04-13,5.171875
199558,PG,1988-04-14,4.867187976837158
199559,PG,1988-04-15,4.929687976837158
199560,PG,1988-04-18,4.867187976837158
199561,PG,1988-04-19,4.820312976837158
199562,PG,1988-04-20,4.765625
199563,PG,1988-04-21,4.71875
199564,PG,1988-04-22,4.820312976837158
199565,PG,1988-04-25,4.898437976837158
199566,PG,1988-04-26,4.921875
199567,PG,1988-04-27,4.882812976837158
199568,PG,1988-04-28,4.890625
199569,PG,1988-04-29,4.820312976837158
199570,PG,1988-05-02,4.78125
199571,PG,1988-05-03,4.859375
199572,PG,1988-05-04,4.75
199573,PG,1988-05-05,4.710937976837158
199574,PG,1988-05-06,4.671875
199575,PG,1988-05-09,4.640625
199576,PG,1988-05-10,4.65625
199577,PG,1988-05-11,4.554687976837158
199578,PG,1988-05-12,4.554687976837158
199579,PG,1988-05-13,4.625
199580,PG,1988-05-16,4.671875
199581,PG,1988-05-17,4.601562976837158
199582,PG,1988-05-18,4.484375
199583,PG,1988-05-19,4.523437976837158
199584,PG,1988-05-20,4.5
199585,PG,1988-05-23,4.53125
199586,PG,1988-05-24,4.585937976837158
199587,PG,1988-05-25,4.609375
199588,PG,1988-05-26,4.570312976837158
199589,PG,1988-05-27,4.5625
199590,PG,1988-05-31,4.773437976837158
199591,PG,1988-06-01,4.859375
199592,PG,1988-06-02,4.828125
199593,PG,1988-06-03,4.835937976837158
199594,PG,1988-06-06,4.820312976837158
199595,PG,1988-06-07,4.765625
199596,PG,1988-06-08,4.867187976837158
199597,PG,1988-06-09,4.859375
199598,PG,1988-06-10,4.84375
199599,PG,1988-06-13,4.882812976837158
199600,PG,1988-06-14,4.914062976837158
199601,PG,1988-06-15,4.898437976837158
199602,PG,1988-06-16,4.78125
199603,PG,1988-06-17,4.828125
199604,PG,1988-06-20,4.804687976837158
199605,PG,1988-06-21,4.796875
199606,PG,1988-06-22,4.867187976837158
199607,PG,1988-06-23,4.851562976837158
199608,PG,1988-06-24,4.859375
199609,PG,1988-06-27,4.773437976837158
199610,PG,1988-06-28,4.773437976837158
199611,PG,1988-06-29,4.765625
199612,PG,1988-06-30,4.84375
199613,PG,1988-07-01,4.8125
199614,PG,1988-07-05,4.882812976837158
199615,PG,1988-07-06,4.796875
199616,PG,1988-07-07,4.78125
199617,PG,1988-07-08,4.703125
199618,PG,1988-07-11,4.71875
199619,PG,1988-07-12,4.65625
199620,PG,1988-07-13,4.625
199621,PG,1988-07-14,4.648437976837158
199622,PG,1988-07-15,4.6875
199623,PG,1988-07-18,4.640625
199624,PG,1988-07-19,4.59375
199625,PG,1988-07-20,4.625
199626,PG,1988-07-21,4.601562976837158
199627,PG,1988-07-22,4.585937976837158
199628,PG,1988-07-25,4.578125
199629,PG,1988-07-26,4.585937976837158
199630,PG,1988-07-27,4.484375
199631,PG,1988-07-28,4.578125
199632,PG,1988-07-29,4.695312976837158
199633,PG,1988-08-01,4.6875
199634,PG,1988-08-02,4.726562976837158
199635,PG,1988-08-03,4.710937976837158
199636,PG,1988-08-04,4.71875
199637,PG,1988-08-05,4.703125
199638,PG,1988-08-08,4.671875
199639,PG,1988-08-09,4.601562976837158
199640,PG,1988-08-10,4.53125
199641,PG,1988-08-11,4.554687976837158
199642,PG,1988-08-12,4.515625
199643,PG,1988-08-15,4.507812976837158
199644,PG,1988-08-16,4.53125
199645,PG,1988-08-17,4.539062976837158
199646,PG,1988-08-18,4.5625
199647,PG,1988-08-19,4.59375
199648,PG,1988-08-22,4.539062976837158
199649,PG,1988-08-23,4.5625
199650,PG,1988-08-24,4.632812976837158
199651,PG,1988-08-25,4.609375
199652,PG,1988-08-26,4.617187976837158
199653,PG,1988-08-29,4.664062976837158
199654,PG,1988-08-30,4.671875
199655,PG,1988-08-31,4.664062976837158
199656,PG,1988-09-01,4.664062976837158
199657,PG,1988-09-02,4.78125
199658,PG,1988-09-06,4.851562976837158
199659,PG,1988-09-07,4.875
199660,PG,1988-09-08,4.882812976837158
199661,PG,1988-09-09,4.890625
199662,PG,1988-09-12,4.953125
199663,PG,1988-09-13,4.984375
199664,PG,1988-09-14,4.984375
199665,PG,1988-09-15,4.96875
199666,PG,1988-09-16,4.953125
199667,PG,1988-09-19,4.9375
199668,PG,1988-09-20,4.929687976837158
199669,PG,1988-09-21,4.929687976837158
199670,PG,1988-09-22,4.921875
199671,PG,1988-09-23,4.921875
199672,PG,1988-09-26,4.90625
199673,PG,1988-09-27,4.875
199674,PG,1988-09-28,4.875
199675,PG,1988-09-29,4.976562976837158
199676,PG,1988-09-30,5.0
199677,PG,1988-10-03,4.984375
199678,PG,1988-10-04,4.953125
199679,PG,1988-10-05,4.976562976837158
199680,PG,1988-10-06,4.984375
199681,PG,1988-10-07,5.054687976837158
199682,PG,1988-10-10,5.046875
199683,PG,1988-10-11,5.101562976837158
199684,PG,1988-10-12,5.054687976837158
199685,PG,1988-10-13,5.101562976837158
199686,PG,1988-10-14,5.117187976837158
199687,PG,1988-10-17,5.070312976837158
199688,PG,1988-10-18,5.125
199689,PG,1988-10-19,5.109375
199690,PG,1988-10-20,5.164062976837158
199691,PG,1988-10-21,5.28125
199692,PG,1988-10-24,5.25
199693,PG,1988-10-25,5.203125
199694,PG,1988-10-26,5.203125
199695,PG,1988-10-27,5.140625
199696,PG,1988-10-28,5.171875
199697,PG,1988-10-31,5.164062976837158
199698,PG,1988-11-01,5.171875
199699,PG,1988-11-02,5.203125
199700,PG,1988-11-03,5.265625
199701,PG,1988-11-04,5.289062976837158
199702,PG,1988-11-07,5.132812976837158
199703,PG,1988-11-08,5.132812976837158
199704,PG,1988-11-09,5.125
199705,PG,1988-11-10,5.125
199706,PG,1988-11-11,5.0
199707,PG,1988-11-14,4.945312976837158
199708,PG,1988-11-15,5.007812976837158
199709,PG,1988-11-16,4.953125
199710,PG,1988-11-17,4.953125
199711,PG,1988-11-18,4.992187976837158
199712,PG,1988-11-21,5.0625
199713,PG,1988-11-22,5.078125
199714,PG,1988-11-23,5.070312976837158
199715,PG,1988-11-25,5.015625
199716,PG,1988-11-28,5.03125
199717,PG,1988-11-29,5.101562976837158
199718,PG,1988-11-30,5.117187976837158
199719,PG,1988-12-01,5.125
199720,PG,1988-12-02,5.109375
199721,PG,1988-12-05,5.1875
199722,PG,1988-12-06,5.265625
199723,PG,1988-12-07,5.265625
199724,PG,1988-12-08,5.242187976837158
199725,PG,1988-12-09,5.25
199726,PG,1988-12-12,5.257812976837158
199727,PG,1988-12-13,5.257812976837158
199728,PG,1988-12-14,5.257812976837158
199729,PG,1988-12-15,5.234375
199730,PG,1988-12-16,5.296875
199731,PG,1988-12-19,5.359375
199732,PG,1988-12-20,5.34375
199733,PG,1988-12-21,5.359375
199734,PG,1988-12-22,5.390625
199735,PG,1988-12-23,5.40625
199736,PG,1988-12-27,5.375
199737,PG,1988-12-28,5.375
199738,PG,1988-12-29,5.390625
199739,PG,1988-12-30,5.4375
199740,PG,1989-01-03,5.28125
199741,PG,1989-01-04,5.335937976837158
199742,PG,1989-01-05,5.351562976837158
199743,PG,1989-01-06,5.390625
199744,PG,1989-01-09,5.445312976837158
199745,PG,1989-01-10,5.539062976837158
199746,PG,1989-01-11,5.484375
199747,PG,1989-01-12,5.476562976837158
199748,PG,1989-01-13,5.453125
199749,PG,1989-01-16,5.460937976837158
199750,PG,1989-01-17,5.476562976837158
199751,PG,1989-01-18,5.492187976837158
199752,PG,1989-01-19,5.492187976837158
199753,PG,1989-01-20,5.484375
199754,PG,1989-01-23,5.460937976837158
199755,PG,1989-01-24,5.492187976837158
199756,PG,1989-01-25,5.5
199757,PG,1989-01-26,5.601562976837158
199758,PG,1989-01-27,5.734375
199759,PG,1989-01-30,5.703125
199760,PG,1989-01-31,5.757812976837158
199761,PG,1989-02-01,5.734375
199762,PG,1989-02-02,5.71875
199763,PG,1989-02-03,5.671875
199764,PG,1989-02-06,5.648437976837158
199765,PG,1989-02-07,5.625
199766,PG,1989-02-08,5.625
199767,PG,1989-02-09,5.617187976837158
199768,PG,1989-02-10,5.570312976837158
199769,PG,1989-02-13,5.585937976837158
199770,PG,1989-02-14,5.609375
199771,PG,1989-02-15,5.664062976837158
199772,PG,1989-02-16,5.695312976837158
199773,PG,1989-02-17,5.75
199774,PG,1989-02-21,5.757812976837158
199775,PG,1989-02-22,5.679687976837158
199776,PG,1989-02-23,5.632812976837158
199777,PG,1989-02-24,5.539062976837158
199778,PG,1989-02-27,5.539062976837158
199779,PG,1989-02-28,5.539062976837158
199780,PG,1989-03-01,5.453125
199781,PG,1989-03-02,5.5
199782,PG,1989-03-03,5.515625
199783,PG,1989-03-06,5.546875
199784,PG,1989-03-07,5.523437976837158
199785,PG,1989-03-08,5.546875
199786,PG,1989-03-09,5.554687976837158
199787,PG,1989-03-10,5.5
199788,PG,1989-03-13,5.5625
199789,PG,1989-03-14,5.625
199790,PG,1989-03-15,5.664062976837158
199791,PG,1989-03-16,5.695312976837158
199792,PG,1989-03-17,5.671875
199793,PG,1989-03-20,5.601562976837158
199794,PG,1989-03-21,5.648437976837158
199795,PG,1989-03-22,5.703125
199796,PG,1989-03-23,5.703125
199797,PG,1989-03-27,5.695312976837158
199798,PG,1989-03-28,5.765625
199799,PG,1989-03-29,5.75
199800,PG,1989-03-30,5.757812976837158
199801,PG,1989-03-31,5.78125
199802,PG,1989-04-03,5.789062976837158
199803,PG,1989-04-04,5.742187976837158
199804,PG,1989-04-05,5.75
199805,PG,1989-04-06,5.710937976837158
199806,PG,1989-04-07,5.726562976837158
199807,PG,1989-04-10,5.757812976837158
199808,PG,1989-04-11,5.734375
199809,PG,1989-04-12,5.765625
199810,PG,1989-04-13,5.71875
199811,PG,1989-04-14,5.8125
199812,PG,1989-04-17,5.765625
199813,PG,1989-04-18,5.875
199814,PG,1989-04-19,5.882812976837158
199815,PG,1989-04-20,5.828125
199816,PG,1989-04-21,5.921875
199817,PG,1989-04-24,5.875
199818,PG,1989-04-25,5.929687976837158
199819,PG,1989-04-26,5.914062976837158
199820,PG,1989-04-27,5.9375
199821,PG,1989-04-28,5.976562976837158
199822,PG,1989-05-01,6.101562976837158
199823,PG,1989-05-02,6.039062976837158
199824,PG,1989-05-03,6.054687976837158
199825,PG,1989-05-04,6.039062976837158
199826,PG,1989-05-05,6.046875
199827,PG,1989-05-08,6.046875
199828,PG,1989-05-09,6.054687976837158
199829,PG,1989-05-10,6.03125
199830,PG,1989-05-11,6.03125
199831,PG,1989-05-12,6.140625
199832,PG,1989-05-15,6.1875
199833,PG,1989-05-16,6.179687976837158
199834,PG,1989-05-17,6.226562976837158
199835,PG,1989-05-18,6.21875
199836,PG,1989-05-19,6.382812976837158
199837,PG,1989-05-22,6.484375
199838,PG,1989-05-23,6.382812976837158
199839,PG,1989-05-24,6.429687976837158
199840,PG,1989-05-25,6.398437976837158
199841,PG,1989-05-26,6.414062976837158
199842,PG,1989-05-30,6.367187976837158
199843,PG,1989-05-31,6.421875
199844,PG,1989-06-01,6.453125
199845,PG,1989-06-02,6.609375
199846,PG,1989-06-05,6.523437976837158
199847,PG,1989-06-06,6.5
199848,PG,1989-06-07,6.539062976837158
199849,PG,1989-06-08,6.507812976837158
199850,PG,1989-06-09,6.554687976837158
199851,PG,1989-06-12,6.914062976837158
199852,PG,1989-06-13,6.796875
199853,PG,1989-06-14,6.890625
199854,PG,1989-06-15,6.84375
199855,PG,1989-06-16,6.914062976837158
199856,PG,1989-06-19,6.851562976837158
199857,PG,1989-06-20,6.882812976837158
199858,PG,1989-06-21,6.890625
199859,PG,1989-06-22,6.898437976837158
199860,PG,1989-06-23,7.15625
199861,PG,1989-06-26,7.085937976837158
199862,PG,1989-06-27,7.070312976837158
199863,PG,1989-06-28,7.007812976837158
199864,PG,1989-06-29,6.867187976837158
199865,PG,1989-06-30,6.773437976837158
199866,PG,1989-07-03,6.78125
199867,PG,1989-07-05,6.789062976837158
199868,PG,1989-07-06,6.796875
199869,PG,1989-07-07,6.9375
199870,PG,1989-07-10,7.023437976837158
199871,PG,1989-07-11,7.015625
199872,PG,1989-07-12,7.171875
199873,PG,1989-07-13,7.210937976837158
199874,PG,1989-07-14,7.28125
199875,PG,1989-07-17,7.195312976837158
199876,PG,1989-07-18,7.125
199877,PG,1989-07-19,7.320312976837158
199878,PG,1989-07-20,7.265625
199879,PG,1989-07-21,7.34375
199880,PG,1989-07-24,7.351562976837158
199881,PG,1989-07-25,7.335937976837158
199882,PG,1989-07-26,7.445312976837158
199883,PG,1989-07-27,7.507812976837158
199884,PG,1989-07-28,7.507812976837158
199885,PG,1989-07-31,7.460937976837158
199886,PG,1989-08-01,7.5
199887,PG,1989-08-02,7.492187976837158
199888,PG,1989-08-03,7.460937976837158
199889,PG,1989-08-04,7.25
199890,PG,1989-08-07,7.335937976837158
199891,PG,1989-08-08,7.34375
199892,PG,1989-08-09,7.390625
199893,PG,1989-08-10,7.726562976837158
199894,PG,1989-08-11,7.8125
199895,PG,1989-08-14,7.9375
199896,PG,1989-08-15,7.84375
199897,PG,1989-08-16,7.773437976837158
199898,PG,1989-08-17,7.703125
199899,PG,1989-08-18,7.671875
199900,PG,1989-08-21,7.703125
199901,PG,1989-08-22,7.742187976837158
199902,PG,1989-08-23,7.90625
199903,PG,1989-08-24,8.1875
199904,PG,1989-08-25,8.234375
199905,PG,1989-08-28,8.226563453674316
199906,PG,1989-08-29,8.054688453674316
199907,PG,1989-08-30,8.015625
199908,PG,1989-08-31,8.03125
199909,PG,1989-09-01,8.023438453674316
199910,PG,1989-09-05,7.984375
199911,PG,1989-09-06,7.875
199912,PG,1989-09-07,7.796875
199913,PG,1989-09-08,7.757812976837158
199914,PG,1989-09-11,7.734375
199915,PG,1989-09-12,7.703125
199916,PG,1989-09-13,7.585937976837158
199917,PG,1989-09-14,7.46875
199918,PG,1989-09-15,7.4375
199919,PG,1989-09-18,7.59375
199920,PG,1989-09-19,7.671875
199921,PG,1989-09-20,7.703125
199922,PG,1989-09-21,7.617187976837158
199923,PG,1989-09-22,7.492187976837158
199924,PG,1989-09-25,7.421875
199925,PG,1989-09-26,7.398437976837158
199926,PG,1989-09-27,7.304687976837158
199927,PG,1989-09-28,7.546875
199928,PG,1989-09-29,7.5
199929,PG,1989-10-02,7.59375
199930,PG,1989-10-03,7.789062976837158
199931,PG,1989-10-04,7.859375
199932,PG,1989-10-05,7.921875
199933,PG,1989-10-06,8.0625
199934,PG,1989-10-09,8.234375
199935,PG,1989-10-10,8.179688453674316
199936,PG,1989-10-11,8.210938453674316
199937,PG,1989-10-12,8.09375
199938,PG,1989-10-13,7.546875
199939,PG,1989-10-16,7.726562976837158
199940,PG,1989-10-17,7.9375
199941,PG,1989-10-18,7.953125
199942,PG,1989-10-19,8.0
199943,PG,1989-10-20,8.117188453674316
199944,PG,1989-10-23,8.164063453674316
199945,PG,1989-10-24,8.34375
199946,PG,1989-10-25,8.125
199947,PG,1989-10-26,7.921875
199948,PG,1989-10-27,7.835937976837158
199949,PG,1989-10-30,7.984375
199950,PG,1989-10-31,8.070313453674316
199951,PG,1989-11-01,7.96875
199952,PG,1989-11-02,7.914062976837158
199953,PG,1989-11-03,7.875
199954,PG,1989-11-06,7.84375
199955,PG,1989-11-07,7.90625
199956,PG,1989-11-08,8.070313453674316
199957,PG,1989-11-09,7.914062976837158
199958,PG,1989-11-10,7.960937976837158
199959,PG,1989-11-13,7.992187976837158
199960,PG,1989-11-14,7.945312976837158
199961,PG,1989-11-15,8.09375
199962,PG,1989-11-16,8.085938453674316
199963,PG,1989-11-17,8.09375
199964,PG,1989-11-20,8.09375
199965,PG,1989-11-21,8.125
199966,PG,1989-11-22,8.234375
199967,PG,1989-11-24,8.28125
199968,PG,1989-11-27,8.1875
199969,PG,1989-11-28,8.078125
199970,PG,1989-11-29,8.078125
199971,PG,1989-11-30,8.09375
199972,PG,1989-12-01,8.234375
199973,PG,1989-12-04,8.3125
199974,PG,1989-12-05,8.1875
199975,PG,1989-12-06,8.109375
199976,PG,1989-12-07,8.078125
199977,PG,1989-12-08,8.140625
199978,PG,1989-12-11,8.15625
199979,PG,1989-12-12,8.53125
199980,PG,1989-12-13,8.5625
199981,PG,1989-12-14,8.546875
199982,PG,1989-12-15,8.515625
199983,PG,1989-12-18,8.359375
199984,PG,1989-12-19,8.4375
199985,PG,1989-12-20,8.453125
199986,PG,1989-12-21,8.40625
199987,PG,1989-12-22,8.53125
199988,PG,1989-12-26,8.484375
199989,PG,1989-12-27,8.5
199990,PG,1989-12-28,8.671875
199991,PG,1989-12-29,8.78125
199992,PG,1990-01-02,8.8125
199993,PG,1990-01-03,8.796875
199994,PG,1990-01-04,8.625
199995,PG,1990-01-05,8.46875
199996,PG,1990-01-08,8.625
199997,PG,1990-01-09,8.625
199998,PG,1990-01-10,8.671875
199999,PG,1990-01-11,8.796875
200000,PG,1990-01-12,8.46875
200001,PG,1990-01-15,8.5
200002,PG,1990-01-16,8.609375
200003,PG,1990-01-17,8.5625
200004,PG,1990-01-18,8.6875
200005,PG,1990-01-19,8.625
200006,PG,1990-01-22,8.421875
200007,PG,1990-01-23,8.265625
200008,PG,1990-01-24,8.28125
200009,PG,1990-01-25,7.84375
200010,PG,1990-01-26,7.890625
200011,PG,1990-01-29,7.828125
200012,PG,1990-01-30,7.84375
200013,PG,1990-01-31,8.0
200014,PG,1990-02-01,8.078125
200015,PG,1990-02-02,8.140625
200016,PG,1990-02-05,8.203125
200017,PG,1990-02-06,8.140625
200018,PG,1990-02-07,8.234375
200019,PG,1990-02-08,8.1875
200020,PG,1990-02-09,8.28125
200021,PG,1990-02-12,8.140625
200022,PG,1990-02-13,8.140625
200023,PG,1990-02-14,8.203125
200024,PG,1990-02-15,8.328125
200025,PG,1990-02-16,8.359375
200026,PG,1990-02-20,8.15625
200027,PG,1990-02-21,8.078125
200028,PG,1990-02-22,7.890625
200029,PG,1990-02-23,7.8125
200030,PG,1990-02-26,7.890625
200031,PG,1990-02-27,7.890625
200032,PG,1990-02-28,7.984375
200033,PG,1990-03-01,7.921875
200034,PG,1990-03-02,7.921875
200035,PG,1990-03-05,7.921875
200036,PG,1990-03-06,7.921875
200037,PG,1990-03-07,7.921875
200038,PG,1990-03-08,8.125
200039,PG,1990-03-09,8.109375
200040,PG,1990-03-12,8.015625
200041,PG,1990-03-13,8.015625
200042,PG,1990-03-14,8.140625
200043,PG,1990-03-15,8.078125
200044,PG,1990-03-16,8.28125
200045,PG,1990-03-19,8.4375
200046,PG,1990-03-20,8.515625
200047,PG,1990-03-21,8.5
200048,PG,1990-03-22,8.34375
200049,PG,1990-03-23,8.40625
200050,PG,1990-03-26,8.515625
200051,PG,1990-03-27,8.625
200052,PG,1990-03-28,8.609375
200053,PG,1990-03-29,8.53125
200054,PG,1990-03-30,8.46875
200055,PG,1990-04-02,8.453125
200056,PG,1990-04-03,8.65625
200057,PG,1990-04-04,8.53125
200058,PG,1990-04-05,8.59375
200059,PG,1990-04-06,8.578125
200060,PG,1990-04-09,8.71875
200061,PG,1990-04-10,8.859375
200062,PG,1990-04-11,8.84375
200063,PG,1990-04-12,8.90625
200064,PG,1990-04-16,8.90625
200065,PG,1990-04-17,8.921875
200066,PG,1990-04-18,8.78125
200067,PG,1990-04-19,8.65625
200068,PG,1990-04-20,8.578125
200069,PG,1990-04-23,8.5
200070,PG,1990-04-24,8.546875
200071,PG,1990-04-25,8.6875
200072,PG,1990-04-26,8.84375
200073,PG,1990-04-27,8.734375
200074,PG,1990-04-30,8.828125
200075,PG,1990-05-01,8.953125
200076,PG,1990-05-02,9.015625
200077,PG,1990-05-03,9.0625
200078,PG,1990-05-04,9.1875
200079,PG,1990-05-07,9.375
200080,PG,1990-05-08,9.265625
200081,PG,1990-05-09,9.21875
200082,PG,1990-05-10,9.203125
200083,PG,1990-05-11,9.421875
200084,PG,1990-05-14,9.46875
200085,PG,1990-05-15,9.515625
200086,PG,1990-05-16,9.453125
200087,PG,1990-05-17,9.578125
200088,PG,1990-05-18,9.5625
200089,PG,1990-05-21,9.703125
200090,PG,1990-05-22,9.890625
200091,PG,1990-05-23,9.890625
200092,PG,1990-05-24,9.875
200093,PG,1990-05-25,9.71875
200094,PG,1990-05-29,10.0
200095,PG,1990-05-30,10.25
200096,PG,1990-05-31,10.328125
200097,PG,1990-06-01,10.359375
200098,PG,1990-06-04,10.34375
200099,PG,1990-06-05,10.265625
200100,PG,1990-06-06,10.15625
200101,PG,1990-06-07,10.203125
200102,PG,1990-06-08,10.0
200103,PG,1990-06-11,10.125
200104,PG,1990-06-12,10.53125
200105,PG,1990-06-13,10.4375
200106,PG,1990-06-14,10.40625
200107,PG,1990-06-15,10.546875
200108,PG,1990-06-18,10.3125
200109,PG,1990-06-19,10.453125
200110,PG,1990-06-20,10.484375
200111,PG,1990-06-21,10.453125
200112,PG,1990-06-22,10.40625
200113,PG,1990-06-25,10.265625
200114,PG,1990-06-26,10.28125
200115,PG,1990-06-27,10.46875
200116,PG,1990-06-28,10.71875
200117,PG,1990-06-29,10.890625
200118,PG,1990-07-02,11.03125
200119,PG,1990-07-03,11.046875
200120,PG,1990-07-05,10.953125
200121,PG,1990-07-06,11.125
200122,PG,1990-07-09,11.15625
200123,PG,1990-07-10,11.046875
200124,PG,1990-07-11,11.15625
200125,PG,1990-07-12,11.359375
200126,PG,1990-07-13,11.265625
200127,PG,1990-07-16,11.234375
200128,PG,1990-07-17,11.21875
200129,PG,1990-07-18,11.125
200130,PG,1990-07-19,11.0625
200131,PG,1990-07-20,11.0625
200132,PG,1990-07-23,10.84375
200133,PG,1990-07-24,10.875
200134,PG,1990-07-25,10.84375
200135,PG,1990-07-26,10.859375
200136,PG,1990-07-27,10.765625
200137,PG,1990-07-30,10.859375
200138,PG,1990-07-31,10.84375
200139,PG,1990-08-01,10.6875
200140,PG,1990-08-02,10.28125
200141,PG,1990-08-03,10.0
200142,PG,1990-08-06,9.453125
200143,PG,1990-08-07,9.65625
200144,PG,1990-08-08,10.0
200145,PG,1990-08-09,10.109375
200146,PG,1990-08-10,9.984375
200147,PG,1990-08-13,10.21875
200148,PG,1990-08-14,10.34375
200149,PG,1990-08-15,10.4375
200150,PG,1990-08-16,10.078125
200151,PG,1990-08-17,9.84375
200152,PG,1990-08-20,9.78125
200153,PG,1990-08-21,9.5
200154,PG,1990-08-22,9.265625
200155,PG,1990-08-23,8.890625
200156,PG,1990-08-24,8.984375
200157,PG,1990-08-27,9.484375
200158,PG,1990-08-28,9.625
200159,PG,1990-08-29,9.734375
200160,PG,1990-08-30,9.53125
200161,PG,1990-08-31,9.625
200162,PG,1990-09-04,9.703125
200163,PG,1990-09-05,9.703125
200164,PG,1990-09-06,9.5625
200165,PG,1990-09-07,9.75
200166,PG,1990-09-10,9.625
200167,PG,1990-09-11,9.640625
200168,PG,1990-09-12,9.640625
200169,PG,1990-09-13,9.546875
200170,PG,1990-09-14,9.390625
200171,PG,1990-09-17,9.453125
200172,PG,1990-09-18,9.546875
200173,PG,1990-09-19,9.40625
200174,PG,1990-09-20,9.25
200175,PG,1990-09-21,9.0
200176,PG,1990-09-24,8.953125
200177,PG,1990-09-25,9.1875
200178,PG,1990-09-26,9.015625
200179,PG,1990-09-27,9.046875
200180,PG,1990-09-28,9.109375
200181,PG,1990-10-01,9.625
200182,PG,1990-10-02,9.71875
200183,PG,1990-10-03,9.640625
200184,PG,1990-10-04,9.828125
200185,PG,1990-10-05,9.890625
200186,PG,1990-10-08,10.0
200187,PG,1990-10-09,9.609375
200188,PG,1990-10-10,9.421875
200189,PG,1990-10-11,9.1875
200190,PG,1990-10-12,9.421875
200191,PG,1990-10-15,9.5625
200192,PG,1990-10-16,9.46875
200193,PG,1990-10-17,9.359375
200194,PG,1990-10-18,9.765625
200195,PG,1990-10-19,10.046875
200196,PG,1990-10-22,10.171875
200197,PG,1990-10-23,10.140625
200198,PG,1990-10-24,10.078125
200199,PG,1990-10-25,9.796875
200200,PG,1990-10-26,9.703125
200201,PG,1990-10-29,9.703125
200202,PG,1990-10-30,9.875
200203,PG,1990-10-31,9.828125
200204,PG,1990-11-01,9.875
200205,PG,1990-11-02,9.9375
200206,PG,1990-11-05,9.953125
200207,PG,1990-11-06,9.984375
200208,PG,1990-11-07,9.84375
200209,PG,1990-11-08,9.90625
200210,PG,1990-11-09,10.078125
200211,PG,1990-11-12,10.25
200212,PG,1990-11-13,10.140625
200213,PG,1990-11-14,10.328125
200214,PG,1990-11-15,10.203125
200215,PG,1990-11-16,10.109375
200216,PG,1990-11-19,10.234375
200217,PG,1990-11-20,10.1875
200218,PG,1990-11-21,10.21875
200219,PG,1990-11-23,10.21875
200220,PG,1990-11-26,10.203125
200221,PG,1990-11-27,10.234375
200222,PG,1990-11-28,10.25
200223,PG,1990-11-29,10.1875
200224,PG,1990-11-30,10.359375
200225,PG,1990-12-03,10.390625
200226,PG,1990-12-04,10.484375
200227,PG,1990-12-05,10.59375
200228,PG,1990-12-06,10.578125
200229,PG,1990-12-07,10.625
200230,PG,1990-12-10,10.65625
200231,PG,1990-12-11,10.71875
200232,PG,1990-12-12,10.84375
200233,PG,1990-12-13,10.8125
200234,PG,1990-12-14,10.734375
200235,PG,1990-12-17,10.71875
200236,PG,1990-12-18,10.859375
200237,PG,1990-12-19,10.796875
200238,PG,1990-12-20,10.8125
200239,PG,1990-12-21,10.796875
200240,PG,1990-12-24,10.796875
200241,PG,1990-12-26,10.828125
200242,PG,1990-12-27,10.75
200243,PG,1990-12-28,10.734375
200244,PG,1990-12-31,10.828125
200245,PG,1991-01-02,10.6875
200246,PG,1991-01-03,10.578125
200247,PG,1991-01-04,10.46875
200248,PG,1991-01-07,10.25
200249,PG,1991-01-08,10.234375
200250,PG,1991-01-09,9.984375
200251,PG,1991-01-10,10.109375
200252,PG,1991-01-11,10.03125
200253,PG,1991-01-14,9.9375
200254,PG,1991-01-15,10.0
200255,PG,1991-01-16,10.046875
200256,PG,1991-01-17,10.375
200257,PG,1991-01-18,10.25
200258,PG,1991-01-21,10.15625
200259,PG,1991-01-22,10.03125
200260,PG,1991-01-23,9.90625
200261,PG,1991-01-24,9.78125
200262,PG,1991-01-25,10.0
200263,PG,1991-01-28,9.6875
200264,PG,1991-01-29,9.59375
200265,PG,1991-01-30,9.59375
200266,PG,1991-01-31,9.90625
200267,PG,1991-02-01,9.953125
200268,PG,1991-02-04,10.03125
200269,PG,1991-02-05,10.015625
200270,PG,1991-02-06,10.328125
200271,PG,1991-02-07,10.1875
200272,PG,1991-02-08,10.28125
200273,PG,1991-02-11,10.59375
200274,PG,1991-02-12,10.546875
200275,PG,1991-02-13,10.5
200276,PG,1991-02-14,10.328125
200277,PG,1991-02-15,10.625
200278,PG,1991-02-19,10.5
200279,PG,1991-02-20,10.359375
200280,PG,1991-02-21,10.1875
200281,PG,1991-02-22,10.3125
200282,PG,1991-02-25,10.46875
200283,PG,1991-02-26,10.46875
200284,PG,1991-02-27,10.203125
200285,PG,1991-02-28,10.15625
200286,PG,1991-03-01,10.25
200287,PG,1991-03-04,10.390625
200288,PG,1991-03-05,10.59375
200289,PG,1991-03-06,10.625
200290,PG,1991-03-07,10.65625
200291,PG,1991-03-08,10.875
200292,PG,1991-03-11,10.625
200293,PG,1991-03-12,10.5625
200294,PG,1991-03-13,10.609375
200295,PG,1991-03-14,10.734375
200296,PG,1991-03-15,10.71875
200297,PG,1991-03-18,10.75
200298,PG,1991-03-19,10.375
200299,PG,1991-03-20,10.453125
200300,PG,1991-03-21,10.40625
200301,PG,1991-03-22,10.28125
200302,PG,1991-03-25,10.34375
200303,PG,1991-03-26,10.625
200304,PG,1991-03-27,10.578125
200305,PG,1991-03-28,10.640625
200306,PG,1991-04-01,10.578125
200307,PG,1991-04-02,10.65625
200308,PG,1991-04-03,10.625
200309,PG,1991-04-04,10.640625
200310,PG,1991-04-05,10.59375
200311,PG,1991-04-08,10.625
200312,PG,1991-04-09,10.546875
200313,PG,1991-04-10,10.4375
200314,PG,1991-04-11,10.6875
200315,PG,1991-04-12,10.9375
200316,PG,1991-04-15,10.9375
200317,PG,1991-04-16,11.171875
200318,PG,1991-04-17,11.1875
200319,PG,1991-04-18,11.15625
200320,PG,1991-04-19,10.90625
200321,PG,1991-04-22,10.765625
200322,PG,1991-04-23,10.609375
200323,PG,1991-04-24,10.5
200324,PG,1991-04-25,10.375
200325,PG,1991-04-26,10.46875
200326,PG,1991-04-29,10.40625
200327,PG,1991-04-30,10.484375
200328,PG,1991-05-01,10.453125
200329,PG,1991-05-02,10.453125
200330,PG,1991-05-03,10.421875
200331,PG,1991-05-06,10.34375
200332,PG,1991-05-07,10.265625
200333,PG,1991-05-08,10.34375
200334,PG,1991-05-09,10.40625
200335,PG,1991-05-10,10.296875
200336,PG,1991-05-13,10.328125
200337,PG,1991-05-14,10.234375
200338,PG,1991-05-15,10.265625
200339,PG,1991-05-16,10.265625
200340,PG,1991-05-17,10.25
200341,PG,1991-05-20,10.265625
200342,PG,1991-05-21,10.265625
200343,PG,1991-05-22,10.328125
200344,PG,1991-05-23,10.3125
200345,PG,1991-05-24,10.3125
200346,PG,1991-05-28,10.40625
200347,PG,1991-05-29,10.453125
200348,PG,1991-05-30,10.6875
200349,PG,1991-05-31,10.640625
200350,PG,1991-06-03,10.484375
200351,PG,1991-06-04,10.46875
200352,PG,1991-06-05,10.375
200353,PG,1991-06-06,10.296875
200354,PG,1991-06-07,10.34375
200355,PG,1991-06-10,10.328125
200356,PG,1991-06-11,10.421875
200357,PG,1991-06-12,10.375
200358,PG,1991-06-13,10.484375
200359,PG,1991-06-14,10.5625
200360,PG,1991-06-17,10.59375
200361,PG,1991-06-18,10.421875
200362,PG,1991-06-19,10.125
200363,PG,1991-06-20,10.046875
200364,PG,1991-06-21,10.015625
200365,PG,1991-06-24,9.84375
200366,PG,1991-06-25,9.703125
200367,PG,1991-06-26,9.671875
200368,PG,1991-06-27,9.65625
200369,PG,1991-06-28,9.671875
200370,PG,1991-07-01,9.9375
200371,PG,1991-07-02,9.953125
200372,PG,1991-07-03,9.859375
200373,PG,1991-07-05,9.875
200374,PG,1991-07-08,9.984375
200375,PG,1991-07-09,9.90625
200376,PG,1991-07-10,9.890625
200377,PG,1991-07-11,9.921875
200378,PG,1991-07-12,10.0
200379,PG,1991-07-15,10.046875
200380,PG,1991-07-16,10.046875
200381,PG,1991-07-17,10.0
200382,PG,1991-07-18,10.03125
200383,PG,1991-07-19,10.046875
200384,PG,1991-07-22,10.0
200385,PG,1991-07-23,9.796875
200386,PG,1991-07-24,9.921875
200387,PG,1991-07-25,9.921875
200388,PG,1991-07-26,9.859375
200389,PG,1991-07-29,9.9375
200390,PG,1991-07-30,10.140625
200391,PG,1991-07-31,10.09375
200392,PG,1991-08-01,10.078125
200393,PG,1991-08-02,10.125
200394,PG,1991-08-05,10.203125
200395,PG,1991-08-06,10.390625
200396,PG,1991-08-07,10.28125
200397,PG,1991-08-08,10.15625
200398,PG,1991-08-09,10.140625
200399,PG,1991-08-12,10.265625
200400,PG,1991-08-13,10.328125
200401,PG,1991-08-14,10.34375
200402,PG,1991-08-15,10.359375
200403,PG,1991-08-16,10.265625
200404,PG,1991-08-19,10.0
200405,PG,1991-08-20,10.046875
200406,PG,1991-08-21,10.21875
200407,PG,1991-08-22,10.1875
200408,PG,1991-08-23,10.40625
200409,PG,1991-08-26,10.34375
200410,PG,1991-08-27,10.390625
200411,PG,1991-08-28,10.375
200412,PG,1991-08-29,10.4375
200413,PG,1991-08-30,10.4375
200414,PG,1991-09-03,10.328125
200415,PG,1991-09-04,10.390625
200416,PG,1991-09-05,10.34375
200417,PG,1991-09-06,10.328125
200418,PG,1991-09-09,10.28125
200419,PG,1991-09-10,10.28125
200420,PG,1991-09-11,10.28125
200421,PG,1991-09-12,10.375
200422,PG,1991-09-13,10.34375
200423,PG,1991-09-16,10.5
200424,PG,1991-09-17,10.484375
200425,PG,1991-09-18,10.59375
200426,PG,1991-09-19,10.640625
200427,PG,1991-09-20,10.546875
200428,PG,1991-09-23,10.484375
200429,PG,1991-09-24,10.59375
200430,PG,1991-09-25,10.53125
200431,PG,1991-09-26,10.4375
200432,PG,1991-09-27,10.484375
200433,PG,1991-09-30,10.609375
200434,PG,1991-10-01,10.609375
200435,PG,1991-10-02,10.578125
200436,PG,1991-10-03,10.484375
200437,PG,1991-10-04,10.421875
200438,PG,1991-10-07,10.46875
200439,PG,1991-10-08,10.21875
200440,PG,1991-10-09,10.234375
200441,PG,1991-10-10,10.40625
200442,PG,1991-10-11,10.359375
200443,PG,1991-10-14,10.4375
200444,PG,1991-10-15,10.46875
200445,PG,1991-10-16,10.359375
200446,PG,1991-10-17,10.375
200447,PG,1991-10-18,10.359375
200448,PG,1991-10-21,10.296875
200449,PG,1991-10-22,10.078125
200450,PG,1991-10-23,10.078125
200451,PG,1991-10-24,10.0
200452,PG,1991-10-25,10.203125
200453,PG,1991-10-28,10.390625
200454,PG,1991-10-29,10.53125
200455,PG,1991-10-30,10.453125
200456,PG,1991-10-31,10.453125
200457,PG,1991-11-01,10.421875
200458,PG,1991-11-04,10.375
200459,PG,1991-11-05,10.40625
200460,PG,1991-11-06,10.4375
200461,PG,1991-11-07,10.390625
200462,PG,1991-11-08,10.328125
200463,PG,1991-11-11,10.375
200464,PG,1991-11-12,10.53125
200465,PG,1991-11-13,10.515625
200466,PG,1991-11-14,10.5625
200467,PG,1991-11-15,10.1875
200468,PG,1991-11-18,10.296875
200469,PG,1991-11-19,10.15625
200470,PG,1991-11-20,10.09375
200471,PG,1991-11-21,10.0625
200472,PG,1991-11-22,9.890625
200473,PG,1991-11-25,10.125
200474,PG,1991-11-26,10.171875
200475,PG,1991-11-27,10.203125
200476,PG,1991-11-29,10.125
200477,PG,1991-12-02,10.296875
200478,PG,1991-12-03,10.359375
200479,PG,1991-12-04,10.390625
200480,PG,1991-12-05,10.34375
200481,PG,1991-12-06,10.40625
200482,PG,1991-12-09,10.296875
200483,PG,1991-12-10,10.3125
200484,PG,1991-12-11,10.328125
200485,PG,1991-12-12,10.375
200486,PG,1991-12-13,10.484375
200487,PG,1991-12-16,10.59375
200488,PG,1991-12-17,10.625
200489,PG,1991-12-18,10.625
200490,PG,1991-12-19,10.71875
200491,PG,1991-12-20,10.796875
200492,PG,1991-12-23,10.953125
200493,PG,1991-12-24,10.953125
200494,PG,1991-12-26,11.15625
200495,PG,1991-12-27,11.296875
200496,PG,1991-12-30,11.71875
200497,PG,1991-12-31,11.734375
200498,PG,1992-01-02,11.625
200499,PG,1992-01-03,11.5625
200500,PG,1992-01-06,11.484375
200501,PG,1992-01-07,11.484375
200502,PG,1992-01-08,11.5
200503,PG,1992-01-09,11.5625
200504,PG,1992-01-10,11.71875
200505,PG,1992-01-13,11.765625
200506,PG,1992-01-14,12.109375
200507,PG,1992-01-15,11.90625
200508,PG,1992-01-16,11.578125
200509,PG,1992-01-17,11.28125
200510,PG,1992-01-20,11.421875
200511,PG,1992-01-21,11.5625
200512,PG,1992-01-22,11.984375
200513,PG,1992-01-23,12.25
200514,PG,1992-01-24,12.28125
200515,PG,1992-01-27,12.140625
200516,PG,1992-01-28,12.828125
200517,PG,1992-01-29,13.015625
200518,PG,1992-01-30,12.90625
200519,PG,1992-01-31,12.96875
200520,PG,1992-02-03,12.609375
200521,PG,1992-02-04,12.734375
200522,PG,1992-02-05,13.0
200523,PG,1992-02-06,12.671875
200524,PG,1992-02-07,12.578125
200525,PG,1992-02-10,12.578125
200526,PG,1992-02-11,12.53125
200527,PG,1992-02-12,12.625
200528,PG,1992-02-13,12.546875
200529,PG,1992-02-14,12.5
200530,PG,1992-02-18,12.28125
200531,PG,1992-02-19,12.359375
200532,PG,1992-02-20,12.578125
200533,PG,1992-02-21,12.78125
200534,PG,1992-02-24,12.734375
200535,PG,1992-02-25,12.578125
200536,PG,1992-02-26,12.625
200537,PG,1992-02-27,12.734375
200538,PG,1992-02-28,12.703125
200539,PG,1992-03-02,12.6875
200540,PG,1992-03-03,12.78125
200541,PG,1992-03-04,12.703125
200542,PG,1992-03-05,12.46875
200543,PG,1992-03-06,12.390625
200544,PG,1992-03-09,12.34375
200545,PG,1992-03-10,12.421875
200546,PG,1992-03-11,12.3125
200547,PG,1992-03-12,12.328125
200548,PG,1992-03-13,12.359375
200549,PG,1992-03-16,12.3125
200550,PG,1992-03-17,12.484375
200551,PG,1992-03-18,12.390625
200552,PG,1992-03-19,12.421875
200553,PG,1992-03-20,12.5625
200554,PG,1992-03-23,12.5
200555,PG,1992-03-24,12.5625
200556,PG,1992-03-25,12.640625
200557,PG,1992-03-26,12.625
200558,PG,1992-03-27,12.5
200559,PG,1992-03-30,12.515625
200560,PG,1992-03-31,12.78125
200561,PG,1992-04-01,12.796875
200562,PG,1992-04-02,12.671875
200563,PG,1992-04-03,12.75
200564,PG,1992-04-06,12.59375
200565,PG,1992-04-07,12.21875
200566,PG,1992-04-08,12.078125
200567,PG,1992-04-09,12.34375
200568,PG,1992-04-10,12.46875
200569,PG,1992-04-13,12.5
200570,PG,1992-04-14,13.0625
200571,PG,1992-04-15,13.0625
200572,PG,1992-04-16,12.921875
200573,PG,1992-04-20,12.5
200574,PG,1992-04-21,12.5625
200575,PG,1992-04-22,12.546875
200576,PG,1992-04-23,12.46875
200577,PG,1992-04-24,12.765625
200578,PG,1992-04-27,12.9375
200579,PG,1992-04-28,12.71875
200580,PG,1992-04-29,12.578125
200581,PG,1992-04-30,12.90625
200582,PG,1992-05-01,12.78125
200583,PG,1992-05-04,12.953125
200584,PG,1992-05-05,12.703125
200585,PG,1992-05-06,12.875
200586,PG,1992-05-07,12.9375
200587,PG,1992-05-08,13.0625
200588,PG,1992-05-11,13.078125
200589,PG,1992-05-12,12.953125
200590,PG,1992-05-13,12.984375
200591,PG,1992-05-14,13.046875
200592,PG,1992-05-15,13.0
200593,PG,1992-05-18,13.03125
200594,PG,1992-05-19,13.0
200595,PG,1992-05-20,12.921875
200596,PG,1992-05-21,12.921875
200597,PG,1992-05-22,12.8125
200598,PG,1992-05-26,12.71875
200599,PG,1992-05-27,12.921875
200600,PG,1992-05-28,12.9375
200601,PG,1992-05-29,12.84375
200602,PG,1992-06-01,13.03125
200603,PG,1992-06-02,12.875
200604,PG,1992-06-03,12.984375
200605,PG,1992-06-04,12.875
200606,PG,1992-06-05,12.578125
200607,PG,1992-06-08,12.75
200608,PG,1992-06-09,12.5625
200609,PG,1992-06-10,12.421875
200610,PG,1992-06-11,12.421875
200611,PG,1992-06-12,12.5
200612,PG,1992-06-15,12.40625
200613,PG,1992-06-16,12.21875
200614,PG,1992-06-17,11.625
200615,PG,1992-06-18,11.53125
200616,PG,1992-06-19,11.59375
200617,PG,1992-06-22,11.8125
200618,PG,1992-06-23,11.75
200619,PG,1992-06-24,11.6875
200620,PG,1992-06-25,11.625
200621,PG,1992-06-26,11.53125
200622,PG,1992-06-29,11.46875
200623,PG,1992-06-30,11.5
200624,PG,1992-07-01,11.59375
200625,PG,1992-07-02,11.9375
200626,PG,1992-07-06,12.28125
200627,PG,1992-07-07,12.21875
200628,PG,1992-07-08,12.21875
200629,PG,1992-07-09,12.21875
200630,PG,1992-07-10,12.40625
200631,PG,1992-07-13,12.5
200632,PG,1992-07-14,12.5625
200633,PG,1992-07-15,12.78125
200634,PG,1992-07-16,12.78125
200635,PG,1992-07-17,12.6875
200636,PG,1992-07-20,12.4375
200637,PG,1992-07-21,12.65625
200638,PG,1992-07-22,12.4375
200639,PG,1992-07-23,12.5
200640,PG,1992-07-24,12.375
200641,PG,1992-07-27,12.1875
200642,PG,1992-07-28,12.25
200643,PG,1992-07-29,12.34375
200644,PG,1992-07-30,12.53125
200645,PG,1992-07-31,12.65625
200646,PG,1992-08-03,12.6875
200647,PG,1992-08-04,12.59375
200648,PG,1992-08-05,12.5625
200649,PG,1992-08-06,12.40625
200650,PG,1992-08-07,12.46875
200651,PG,1992-08-10,12.3125
200652,PG,1992-08-11,12.0625
200653,PG,1992-08-12,11.9375
200654,PG,1992-08-13,12.0
200655,PG,1992-08-14,12.0625
200656,PG,1992-08-17,12.1875
200657,PG,1992-08-18,12.25
200658,PG,1992-08-19,12.125
200659,PG,1992-08-20,12.0625
200660,PG,1992-08-21,12.0625
200661,PG,1992-08-24,12.0
200662,PG,1992-08-25,12.0
200663,PG,1992-08-26,11.8125
200664,PG,1992-08-27,11.90625
200665,PG,1992-08-28,11.8125
200666,PG,1992-08-31,11.71875
200667,PG,1992-09-01,11.6875
200668,PG,1992-09-02,11.71875
200669,PG,1992-09-03,11.65625
200670,PG,1992-09-04,11.59375
200671,PG,1992-09-08,11.625
200672,PG,1992-09-09,11.78125
200673,PG,1992-09-10,12.125
200674,PG,1992-09-11,12.25
200675,PG,1992-09-14,12.4375
200676,PG,1992-09-15,12.15625
200677,PG,1992-09-16,12.125
200678,PG,1992-09-17,12.21875
200679,PG,1992-09-18,12.1875
200680,PG,1992-09-21,12.09375
200681,PG,1992-09-22,11.9375
200682,PG,1992-09-23,12.21875
200683,PG,1992-09-24,12.25
200684,PG,1992-09-25,12.09375
200685,PG,1992-09-28,12.1875
200686,PG,1992-09-29,12.21875
200687,PG,1992-09-30,12.34375
200688,PG,1992-10-01,12.34375
200689,PG,1992-10-02,12.1875
200690,PG,1992-10-05,12.34375
200691,PG,1992-10-06,12.40625
200692,PG,1992-10-07,12.25
200693,PG,1992-10-08,12.46875
200694,PG,1992-10-09,12.3125
200695,PG,1992-10-12,12.40625
200696,PG,1992-10-13,12.625
200697,PG,1992-10-14,12.71875
200698,PG,1992-10-15,12.6875
200699,PG,1992-10-16,12.75
200700,PG,1992-10-19,12.90625
200701,PG,1992-10-20,12.78125
200702,PG,1992-10-21,12.84375
200703,PG,1992-10-22,12.96875
200704,PG,1992-10-23,12.75
200705,PG,1992-10-26,13.375
200706,PG,1992-10-27,13.25
200707,PG,1992-10-28,13.125
200708,PG,1992-10-29,13.15625
200709,PG,1992-10-30,13.21875
200710,PG,1992-11-02,13.25
200711,PG,1992-11-03,13.28125
200712,PG,1992-11-04,13.03125
200713,PG,1992-11-05,13.3125
200714,PG,1992-11-06,13.3125
200715,PG,1992-11-09,13.15625
200716,PG,1992-11-10,13.1875
200717,PG,1992-11-11,13.625
200718,PG,1992-11-12,13.625
200719,PG,1992-11-13,13.4375
200720,PG,1992-11-16,13.53125
200721,PG,1992-11-17,13.375
200722,PG,1992-11-18,13.5
200723,PG,1992-11-19,13.65625
200724,PG,1992-11-20,13.5625
200725,PG,1992-11-23,13.46875
200726,PG,1992-11-24,13.65625
200727,PG,1992-11-25,13.625
200728,PG,1992-11-27,13.59375
200729,PG,1992-11-30,13.5625
200730,PG,1992-12-01,13.4375
200731,PG,1992-12-02,13.34375
200732,PG,1992-12-03,13.40625
200733,PG,1992-12-04,13.3125
200734,PG,1992-12-07,13.40625
200735,PG,1992-12-08,13.25
200736,PG,1992-12-09,13.375
200737,PG,1992-12-10,13.28125
200738,PG,1992-12-11,13.09375
200739,PG,1992-12-14,13.0625
200740,PG,1992-12-15,13.03125
200741,PG,1992-12-16,13.03125
200742,PG,1992-12-17,13.1875
200743,PG,1992-12-18,13.5625
200744,PG,1992-12-21,13.5625
200745,PG,1992-12-22,13.6875
200746,PG,1992-12-23,13.78125
200747,PG,1992-12-24,13.90625
200748,PG,1992-12-28,13.71875
200749,PG,1992-12-29,13.5
200750,PG,1992-12-30,13.5625
200751,PG,1992-12-31,13.40625
200752,PG,1993-01-04,13.3125
200753,PG,1993-01-05,13.25
200754,PG,1993-01-06,13.0
200755,PG,1993-01-07,12.8125
200756,PG,1993-01-08,12.4375
200757,PG,1993-01-11,12.3125
200758,PG,1993-01-12,12.34375
200759,PG,1993-01-13,12.5
200760,PG,1993-01-14,12.625
200761,PG,1993-01-15,12.75
200762,PG,1993-01-18,12.59375
200763,PG,1993-01-19,12.4375
200764,PG,1993-01-20,12.375
200765,PG,1993-01-21,12.375
200766,PG,1993-01-22,12.5625
200767,PG,1993-01-25,12.8125
200768,PG,1993-01-26,12.5
200769,PG,1993-01-27,12.40625
200770,PG,1993-01-28,12.4375
200771,PG,1993-01-29,12.4375
200772,PG,1993-02-01,12.5625
200773,PG,1993-02-02,12.5
200774,PG,1993-02-03,12.65625
200775,PG,1993-02-04,12.71875
200776,PG,1993-02-05,12.84375
200777,PG,1993-02-08,13.0625
200778,PG,1993-02-09,12.9375
200779,PG,1993-02-10,12.9375
200780,PG,1993-02-11,13.0625
200781,PG,1993-02-12,12.71875
200782,PG,1993-02-16,12.53125
200783,PG,1993-02-17,12.5
200784,PG,1993-02-18,12.375
200785,PG,1993-02-19,12.34375
200786,PG,1993-02-22,12.46875
200787,PG,1993-02-23,12.6875
200788,PG,1993-02-24,12.6875
200789,PG,1993-02-25,12.71875
200790,PG,1993-02-26,13.0
200791,PG,1993-03-01,13.1875
200792,PG,1993-03-02,13.28125
200793,PG,1993-03-03,13.3125
200794,PG,1993-03-04,13.4375
200795,PG,1993-03-05,13.40625
200796,PG,1993-03-08,13.59375
200797,PG,1993-03-09,13.375
200798,PG,1993-03-10,13.375
200799,PG,1993-03-11,13.3125
200800,PG,1993-03-12,13.34375
200801,PG,1993-03-15,13.25
200802,PG,1993-03-16,13.25
200803,PG,1993-03-17,13.125
200804,PG,1993-03-18,13.125
200805,PG,1993-03-19,13.0625
200806,PG,1993-03-22,12.9375
200807,PG,1993-03-23,12.75
200808,PG,1993-03-24,12.59375
200809,PG,1993-03-25,12.53125
200810,PG,1993-03-26,12.34375
200811,PG,1993-03-29,12.375
200812,PG,1993-03-30,12.4375
200813,PG,1993-03-31,12.46875
200814,PG,1993-04-01,12.46875
200815,PG,1993-04-02,12.15625
200816,PG,1993-04-05,11.84375
200817,PG,1993-04-06,11.6875
200818,PG,1993-04-07,11.65625
200819,PG,1993-04-08,11.6875
200820,PG,1993-04-12,11.8125
200821,PG,1993-04-13,12.03125
200822,PG,1993-04-14,12.0625
200823,PG,1993-04-15,12.28125
200824,PG,1993-04-16,12.15625
200825,PG,1993-04-19,11.96875
200826,PG,1993-04-20,11.875
200827,PG,1993-04-21,11.8125
200828,PG,1993-04-22,11.8125
200829,PG,1993-04-23,11.84375
200830,PG,1993-04-26,12.0
200831,PG,1993-04-27,12.21875
200832,PG,1993-04-28,12.03125
200833,PG,1993-04-29,12.0625
200834,PG,1993-04-30,12.28125
200835,PG,1993-05-03,12.25
200836,PG,1993-05-04,12.3125
200837,PG,1993-05-05,12.28125
200838,PG,1993-05-06,12.0
200839,PG,1993-05-07,12.28125
200840,PG,1993-05-10,12.25
200841,PG,1993-05-11,12.375
200842,PG,1993-05-12,12.4375
200843,PG,1993-05-13,12.21875
200844,PG,1993-05-14,12.3125
200845,PG,1993-05-17,12.3125
200846,PG,1993-05-18,12.28125
200847,PG,1993-05-19,12.5625
200848,PG,1993-05-20,12.65625
200849,PG,1993-05-21,12.5625
200850,PG,1993-05-24,12.46875
200851,PG,1993-05-25,12.4375
200852,PG,1993-05-26,12.46875
200853,PG,1993-05-27,12.25
200854,PG,1993-05-28,12.28125
200855,PG,1993-06-01,12.34375
200856,PG,1993-06-02,12.375
200857,PG,1993-06-03,12.21875
200858,PG,1993-06-04,12.0625
200859,PG,1993-06-07,12.03125
200860,PG,1993-06-08,11.9375
200861,PG,1993-06-09,11.90625
200862,PG,1993-06-10,11.96875
200863,PG,1993-06-11,11.9375
200864,PG,1993-06-14,12.0625
200865,PG,1993-06-15,12.0625
200866,PG,1993-06-16,12.1875
200867,PG,1993-06-17,12.25
200868,PG,1993-06-18,12.25
200869,PG,1993-06-21,12.34375
200870,PG,1993-06-22,12.375
200871,PG,1993-06-23,12.3125
200872,PG,1993-06-24,12.5625
200873,PG,1993-06-25,12.5
200874,PG,1993-06-28,12.71875
200875,PG,1993-06-29,12.90625
200876,PG,1993-06-30,13.0
200877,PG,1993-07-01,12.9375
200878,PG,1993-07-02,12.875
200879,PG,1993-07-06,12.75
200880,PG,1993-07-07,12.96875
200881,PG,1993-07-08,13.09375
200882,PG,1993-07-09,13.0625
200883,PG,1993-07-12,13.25
200884,PG,1993-07-13,12.875
200885,PG,1993-07-14,13.125
200886,PG,1993-07-15,12.90625
200887,PG,1993-07-16,12.625
200888,PG,1993-07-19,12.4375
200889,PG,1993-07-20,12.5625
200890,PG,1993-07-21,12.4375
200891,PG,1993-07-22,12.21875
200892,PG,1993-07-23,12.15625
200893,PG,1993-07-26,12.09375
200894,PG,1993-07-27,12.40625
200895,PG,1993-07-28,12.28125
200896,PG,1993-07-29,12.34375
200897,PG,1993-07-30,12.1875
200898,PG,1993-08-02,12.15625
200899,PG,1993-08-03,12.09375
200900,PG,1993-08-04,11.96875
200901,PG,1993-08-05,11.84375
200902,PG,1993-08-06,11.84375
200903,PG,1993-08-09,11.84375
200904,PG,1993-08-10,11.5625
200905,PG,1993-08-11,11.59375
200906,PG,1993-08-12,11.5
200907,PG,1993-08-13,11.375
200908,PG,1993-08-16,11.5625
200909,PG,1993-08-17,11.8125
200910,PG,1993-08-18,12.28125
200911,PG,1993-08-19,12.25
200912,PG,1993-08-20,12.28125
200913,PG,1993-08-23,12.0
200914,PG,1993-08-24,12.125
200915,PG,1993-08-25,12.15625
200916,PG,1993-08-26,11.96875
200917,PG,1993-08-27,11.9375
200918,PG,1993-08-30,11.9375
200919,PG,1993-08-31,12.09375
200920,PG,1993-09-01,12.25
200921,PG,1993-09-02,12.15625
200922,PG,1993-09-03,12.25
200923,PG,1993-09-07,12.15625
200924,PG,1993-09-08,12.3125
200925,PG,1993-09-09,12.03125
200926,PG,1993-09-10,12.0
200927,PG,1993-09-13,11.96875
200928,PG,1993-09-14,11.9375
200929,PG,1993-09-15,11.9375
200930,PG,1993-09-16,12.03125
200931,PG,1993-09-17,12.0
200932,PG,1993-09-20,11.84375
200933,PG,1993-09-21,11.75
200934,PG,1993-09-22,11.5
200935,PG,1993-09-23,11.59375
200936,PG,1993-09-24,11.8125
200937,PG,1993-09-27,12.0
200938,PG,1993-09-28,11.84375
200939,PG,1993-09-29,11.78125
200940,PG,1993-09-30,11.875
200941,PG,1993-10-01,11.8125
200942,PG,1993-10-04,11.9375
200943,PG,1993-10-05,12.34375
200944,PG,1993-10-06,12.40625
200945,PG,1993-10-07,12.4375
200946,PG,1993-10-08,12.375
200947,PG,1993-10-11,12.4375
200948,PG,1993-10-12,12.59375
200949,PG,1993-10-13,12.5
200950,PG,1993-10-14,13.0625
200951,PG,1993-10-15,13.25
200952,PG,1993-10-18,13.15625
200953,PG,1993-10-19,12.9375
200954,PG,1993-10-20,13.1875
200955,PG,1993-10-21,13.0625
200956,PG,1993-10-22,12.78125
200957,PG,1993-10-25,13.0
200958,PG,1993-10-26,13.03125
200959,PG,1993-10-27,13.25
200960,PG,1993-10-28,13.625
200961,PG,1993-10-29,13.5625
200962,PG,1993-11-01,13.4375
200963,PG,1993-11-02,13.34375
200964,PG,1993-11-03,13.0625
200965,PG,1993-11-04,12.96875
200966,PG,1993-11-05,13.34375
200967,PG,1993-11-08,13.59375
200968,PG,1993-11-09,13.65625
200969,PG,1993-11-10,14.0625
200970,PG,1993-11-11,13.90625
200971,PG,1993-11-12,14.0625
200972,PG,1993-11-15,14.0625
200973,PG,1993-11-16,14.25
200974,PG,1993-11-17,13.84375
200975,PG,1993-11-18,13.78125
200976,PG,1993-11-19,13.9375
200977,PG,1993-11-22,13.96875
200978,PG,1993-11-23,13.8125
200979,PG,1993-11-24,13.84375
200980,PG,1993-11-26,13.90625
200981,PG,1993-11-29,14.375
200982,PG,1993-11-30,14.1875
200983,PG,1993-12-01,14.15625
200984,PG,1993-12-02,14.15625
200985,PG,1993-12-03,14.25
200986,PG,1993-12-06,14.25
200987,PG,1993-12-07,14.46875
200988,PG,1993-12-08,14.40625
200989,PG,1993-12-09,14.28125
200990,PG,1993-12-10,14.125
200991,PG,1993-12-13,14.25
200992,PG,1993-12-14,14.21875
200993,PG,1993-12-15,13.9375
200994,PG,1993-12-16,13.75
200995,PG,1993-12-17,13.8125
200996,PG,1993-12-20,13.875
200997,PG,1993-12-21,14.0
200998,PG,1993-12-22,14.25
200999,PG,1993-12-23,14.28125
201000,PG,1993-12-27,14.5625
201001,PG,1993-12-28,14.65625
201002,PG,1993-12-29,14.6875
201003,PG,1993-12-30,14.4375
201004,PG,1993-12-31,14.25
201005,PG,1994-01-03,14.375
201006,PG,1994-01-04,14.15625
201007,PG,1994-01-05,14.03125
201008,PG,1994-01-06,14.21875
201009,PG,1994-01-07,14.1875
201010,PG,1994-01-10,14.71875
201011,PG,1994-01-11,14.625
201012,PG,1994-01-12,14.625
201013,PG,1994-01-13,14.25
201014,PG,1994-01-14,14.46875
201015,PG,1994-01-17,14.4375
201016,PG,1994-01-18,14.4375
201017,PG,1994-01-19,14.5625
201018,PG,1994-01-20,14.8125
201019,PG,1994-01-21,14.84375
201020,PG,1994-01-24,14.5625
201021,PG,1994-01-25,14.40625
201022,PG,1994-01-26,14.65625
201023,PG,1994-01-27,14.65625
201024,PG,1994-01-28,14.9375
201025,PG,1994-01-31,14.875
201026,PG,1994-02-01,14.53125
201027,PG,1994-02-02,14.6875
201028,PG,1994-02-03,14.75
201029,PG,1994-02-04,14.46875
201030,PG,1994-02-07,14.5625
201031,PG,1994-02-08,14.25
201032,PG,1994-02-09,14.8125
201033,PG,1994-02-10,14.34375
201034,PG,1994-02-11,14.6875
201035,PG,1994-02-14,14.625
201036,PG,1994-02-15,14.71875
201037,PG,1994-02-16,14.875
201038,PG,1994-02-17,14.5625
201039,PG,1994-02-18,14.34375
201040,PG,1994-02-22,14.75
201041,PG,1994-02-23,14.59375
201042,PG,1994-02-24,14.25
201043,PG,1994-02-25,14.21875
201044,PG,1994-02-28,14.375
201045,PG,1994-03-01,14.25
201046,PG,1994-03-02,14.46875
201047,PG,1994-03-03,14.21875
201048,PG,1994-03-04,14.21875
201049,PG,1994-03-07,14.28125
201050,PG,1994-03-08,14.3125
201051,PG,1994-03-09,14.25
201052,PG,1994-03-10,14.09375
201053,PG,1994-03-11,14.3125
201054,PG,1994-03-14,14.1875
201055,PG,1994-03-15,14.0
201056,PG,1994-03-16,14.09375
201057,PG,1994-03-17,13.96875
201058,PG,1994-03-18,14.15625
201059,PG,1994-03-21,14.0
201060,PG,1994-03-22,14.0
201061,PG,1994-03-23,13.75
201062,PG,1994-03-24,13.4375
201063,PG,1994-03-25,13.4375
201064,PG,1994-03-28,13.5625
201065,PG,1994-03-29,13.375
201066,PG,1994-03-30,13.28125
201067,PG,1994-03-31,13.375
201068,PG,1994-04-04,13.125
201069,PG,1994-04-05,13.625
201070,PG,1994-04-06,13.40625
201071,PG,1994-04-07,13.46875
201072,PG,1994-04-08,13.5625
201073,PG,1994-04-11,13.53125
201074,PG,1994-04-12,13.46875
201075,PG,1994-04-13,13.4375
201076,PG,1994-04-14,13.71875
201077,PG,1994-04-15,13.46875
201078,PG,1994-04-18,13.3125
201079,PG,1994-04-19,13.65625
201080,PG,1994-04-20,13.9375
201081,PG,1994-04-21,14.3125
201082,PG,1994-04-22,14.21875
201083,PG,1994-04-25,14.25
201084,PG,1994-04-26,14.15625
201085,PG,1994-04-28,14.09375
201086,PG,1994-04-29,14.21875
201087,PG,1994-05-02,14.125
201088,PG,1994-05-03,14.125
201089,PG,1994-05-04,13.84375
201090,PG,1994-05-05,13.75
201091,PG,1994-05-06,13.625
201092,PG,1994-05-09,13.375
201093,PG,1994-05-10,13.65625
201094,PG,1994-05-11,13.3125
201095,PG,1994-05-12,13.59375
201096,PG,1994-05-13,13.59375
201097,PG,1994-05-16,13.8125
201098,PG,1994-05-17,14.21875
201099,PG,1994-05-18,14.125
201100,PG,1994-05-19,14.125
201101,PG,1994-05-20,13.9375
201102,PG,1994-05-23,13.75
201103,PG,1994-05-24,13.8125
201104,PG,1994-05-25,13.875
201105,PG,1994-05-26,14.03125
201106,PG,1994-05-27,14.09375
201107,PG,1994-05-31,14.09375
201108,PG,1994-06-01,13.84375
201109,PG,1994-06-02,13.9375
201110,PG,1994-06-03,14.21875
201111,PG,1994-06-06,14.4375
201112,PG,1994-06-07,14.625
201113,PG,1994-06-08,14.375
201114,PG,1994-06-09,14.21875
201115,PG,1994-06-10,14.09375
201116,PG,1994-06-13,14.03125
201117,PG,1994-06-14,14.0
201118,PG,1994-06-15,13.71875
201119,PG,1994-06-16,13.84375
201120,PG,1994-06-17,13.90625
201121,PG,1994-06-20,13.84375
201122,PG,1994-06-21,13.96875
201123,PG,1994-06-22,13.9375
201124,PG,1994-06-23,13.78125
201125,PG,1994-06-24,13.75
201126,PG,1994-06-27,13.75
201127,PG,1994-06-28,13.75
201128,PG,1994-06-29,13.65625
201129,PG,1994-06-30,13.34375
201130,PG,1994-07-01,13.53125
201131,PG,1994-07-05,13.53125
201132,PG,1994-07-06,13.625
201133,PG,1994-07-07,13.65625
201134,PG,1994-07-08,13.8125
201135,PG,1994-07-11,13.75
201136,PG,1994-07-12,13.59375
201137,PG,1994-07-13,13.59375
201138,PG,1994-07-14,13.65625
201139,PG,1994-07-15,13.6875
201140,PG,1994-07-18,13.59375
201141,PG,1994-07-19,13.375
201142,PG,1994-07-20,13.40625
201143,PG,1994-07-21,13.4375
201144,PG,1994-07-22,13.46875
201145,PG,1994-07-25,13.53125
201146,PG,1994-07-26,13.5
201147,PG,1994-07-27,13.5
201148,PG,1994-07-28,13.78125
201149,PG,1994-07-29,13.9375
201150,PG,1994-08-01,13.875
201151,PG,1994-08-02,13.84375
201152,PG,1994-08-03,13.75
201153,PG,1994-08-04,13.5
201154,PG,1994-08-05,13.4375
201155,PG,1994-08-08,13.5
201156,PG,1994-08-09,13.375
201157,PG,1994-08-10,13.71875
201158,PG,1994-08-11,13.78125
201159,PG,1994-08-12,14.0
201160,PG,1994-08-15,13.96875
201161,PG,1994-08-16,14.0625
201162,PG,1994-08-17,14.0625
201163,PG,1994-08-18,14.0625
201164,PG,1994-08-19,14.03125
201165,PG,1994-08-22,14.1875
201166,PG,1994-08-23,14.28125
201167,PG,1994-08-24,14.375
201168,PG,1994-08-25,14.46875
201169,PG,1994-08-26,14.9375
201170,PG,1994-08-29,14.90625
201171,PG,1994-08-30,15.09375
201172,PG,1994-08-31,15.21875
201173,PG,1994-09-01,15.15625
201174,PG,1994-09-02,15.03125
201175,PG,1994-09-06,15.0
201176,PG,1994-09-07,14.9375
201177,PG,1994-09-08,14.84375
201178,PG,1994-09-09,14.625
201179,PG,1994-09-12,14.53125
201180,PG,1994-09-13,14.625
201181,PG,1994-09-14,14.5625
201182,PG,1994-09-15,15.21875
201183,PG,1994-09-16,15.0625
201184,PG,1994-09-19,15.15625
201185,PG,1994-09-20,14.9375
201186,PG,1994-09-21,14.84375
201187,PG,1994-09-22,14.90625
201188,PG,1994-09-23,14.71875
201189,PG,1994-09-26,14.90625
201190,PG,1994-09-27,14.9375
201191,PG,1994-09-28,14.875
201192,PG,1994-09-29,14.84375
201193,PG,1994-09-30,14.90625
201194,PG,1994-10-03,14.84375
201195,PG,1994-10-04,14.75
201196,PG,1994-10-05,14.71875
201197,PG,1994-10-06,14.96875
201198,PG,1994-10-07,14.96875
201199,PG,1994-10-10,14.96875
201200,PG,1994-10-11,15.59375
201201,PG,1994-10-12,15.375
201202,PG,1994-10-13,15.59375
201203,PG,1994-10-14,15.6875
201204,PG,1994-10-17,15.78125
201205,PG,1994-10-18,15.90625
201206,PG,1994-10-19,16.125
201207,PG,1994-10-20,15.65625
201208,PG,1994-10-21,15.59375
201209,PG,1994-10-24,15.375
201210,PG,1994-10-25,15.53125
201211,PG,1994-10-26,15.5625
201212,PG,1994-10-27,15.6875
201213,PG,1994-10-28,16.0625
201214,PG,1994-10-31,15.71875
201215,PG,1994-11-01,15.8125
201216,PG,1994-11-02,15.71875
201217,PG,1994-11-03,15.65625
201218,PG,1994-11-04,15.4375
201219,PG,1994-11-07,15.5625
201220,PG,1994-11-08,15.75
201221,PG,1994-11-09,15.59375
201222,PG,1994-11-10,15.5625
201223,PG,1994-11-11,15.5
201224,PG,1994-11-14,15.875
201225,PG,1994-11-15,15.59375
201226,PG,1994-11-16,15.96875
201227,PG,1994-11-17,15.84375
201228,PG,1994-11-18,16.03125
201229,PG,1994-11-21,15.8125
201230,PG,1994-11-22,15.6875
201231,PG,1994-11-23,15.5
201232,PG,1994-11-25,15.625
201233,PG,1994-11-28,15.75
201234,PG,1994-11-29,15.75
201235,PG,1994-11-30,15.625
201236,PG,1994-12-01,15.34375
201237,PG,1994-12-02,15.5625
201238,PG,1994-12-05,15.375
201239,PG,1994-12-06,15.34375
201240,PG,1994-12-07,15.28125
201241,PG,1994-12-08,15.21875
201242,PG,1994-12-09,15.5
201243,PG,1994-12-12,15.5
201244,PG,1994-12-13,15.59375
201245,PG,1994-12-14,15.6875
201246,PG,1994-12-15,15.4375
201247,PG,1994-12-16,15.5625
201248,PG,1994-12-19,15.59375
201249,PG,1994-12-20,15.40625
201250,PG,1994-12-21,15.5625
201251,PG,1994-12-22,15.59375
201252,PG,1994-12-23,15.5625
201253,PG,1994-12-27,15.78125
201254,PG,1994-12-28,15.65625
201255,PG,1994-12-29,15.625
201256,PG,1994-12-30,15.5
201257,PG,1995-01-03,15.59375
201258,PG,1995-01-04,15.46875
201259,PG,1995-01-05,15.25
201260,PG,1995-01-06,15.28125
201261,PG,1995-01-09,15.21875
201262,PG,1995-01-10,15.40625
201263,PG,1995-01-11,15.375
201264,PG,1995-01-12,15.53125
201265,PG,1995-01-13,15.625
201266,PG,1995-01-16,15.75
201267,PG,1995-01-17,15.8125
201268,PG,1995-01-18,15.46875
201269,PG,1995-01-19,15.40625
201270,PG,1995-01-20,15.34375
201271,PG,1995-01-23,15.5
201272,PG,1995-01-24,15.46875
201273,PG,1995-01-25,15.6875
201274,PG,1995-01-26,15.75
201275,PG,1995-01-27,16.1875
201276,PG,1995-01-30,16.4375
201277,PG,1995-01-31,16.28125
201278,PG,1995-02-01,15.96875
201279,PG,1995-02-02,16.09375
201280,PG,1995-02-03,16.25
201281,PG,1995-02-06,16.625
201282,PG,1995-02-07,16.59375
201283,PG,1995-02-08,16.40625
201284,PG,1995-02-09,16.375
201285,PG,1995-02-10,16.34375
201286,PG,1995-02-13,16.46875
201287,PG,1995-02-14,16.3125
201288,PG,1995-02-15,16.3125
201289,PG,1995-02-16,16.34375
201290,PG,1995-02-17,16.4375
201291,PG,1995-02-21,16.5625
201292,PG,1995-02-22,16.4375
201293,PG,1995-02-23,16.625
201294,PG,1995-02-24,16.6875
201295,PG,1995-02-27,16.59375
201296,PG,1995-02-28,16.625
201297,PG,1995-03-01,16.40625
201298,PG,1995-03-02,16.53125
201299,PG,1995-03-03,16.53125
201300,PG,1995-03-06,16.625
201301,PG,1995-03-07,16.34375
201302,PG,1995-03-08,16.3125
201303,PG,1995-03-09,16.5
201304,PG,1995-03-10,16.8125
201305,PG,1995-03-13,16.8125
201306,PG,1995-03-14,17.15625
201307,PG,1995-03-15,17.21875
201308,PG,1995-03-16,17.125
201309,PG,1995-03-17,17.34375
201310,PG,1995-03-20,17.375
201311,PG,1995-03-21,17.34375
201312,PG,1995-03-22,17.34375
201313,PG,1995-03-23,17.25
201314,PG,1995-03-24,17.5
201315,PG,1995-03-27,17.25
201316,PG,1995-03-28,17.15625
201317,PG,1995-03-29,16.875
201318,PG,1995-03-30,16.78125
201319,PG,1995-03-31,16.5625
201320,PG,1995-04-03,16.5
201321,PG,1995-04-04,16.90625
201322,PG,1995-04-05,16.9375
201323,PG,1995-04-06,17.15625
201324,PG,1995-04-07,17.1875
201325,PG,1995-04-10,17.1875
201326,PG,1995-04-11,16.84375
201327,PG,1995-04-12,16.96875
201328,PG,1995-04-13,17.0
201329,PG,1995-04-17,16.65625
201330,PG,1995-04-18,16.96875
201331,PG,1995-04-19,16.96875
201332,PG,1995-04-20,17.15625
201333,PG,1995-04-21,17.28125
201334,PG,1995-04-24,17.5
201335,PG,1995-04-25,17.0
201336,PG,1995-04-26,17.125
201337,PG,1995-04-27,17.0625
201338,PG,1995-04-28,17.46875
201339,PG,1995-05-01,17.34375
201340,PG,1995-05-02,17.46875
201341,PG,1995-05-03,17.75
201342,PG,1995-05-04,17.78125
201343,PG,1995-05-05,17.59375
201344,PG,1995-05-08,17.90625
201345,PG,1995-05-09,17.8125
201346,PG,1995-05-10,17.75
201347,PG,1995-05-11,17.6875
201348,PG,1995-05-12,17.34375
201349,PG,1995-05-15,17.34375
201350,PG,1995-05-16,17.28125
201351,PG,1995-05-17,17.25
201352,PG,1995-05-18,17.0
201353,PG,1995-05-19,17.0
201354,PG,1995-05-22,17.1875
201355,PG,1995-05-23,17.28125
201356,PG,1995-05-24,17.25
201357,PG,1995-05-25,17.5625
201358,PG,1995-05-26,17.40625
201359,PG,1995-05-30,17.40625
201360,PG,1995-05-31,17.96875
201361,PG,1995-06-01,17.75
201362,PG,1995-06-02,17.5625
201363,PG,1995-06-05,17.53125
201364,PG,1995-06-06,17.6875
201365,PG,1995-06-07,17.65625
201366,PG,1995-06-08,17.6875
201367,PG,1995-06-09,17.5625
201368,PG,1995-06-12,17.75
201369,PG,1995-06-13,17.875
201370,PG,1995-06-14,17.96875
201371,PG,1995-06-15,18.125
201372,PG,1995-06-16,18.28125
201373,PG,1995-06-19,18.5
201374,PG,1995-06-20,18.3125
201375,PG,1995-06-21,18.40625
201376,PG,1995-06-22,18.3125
201377,PG,1995-06-23,17.8125
201378,PG,1995-06-26,17.9375
201379,PG,1995-06-27,18.09375
201380,PG,1995-06-28,18.15625
201381,PG,1995-06-29,18.0625
201382,PG,1995-06-30,17.96875
201383,PG,1995-07-03,18.03125
201384,PG,1995-07-05,17.84375
201385,PG,1995-07-06,17.5
201386,PG,1995-07-07,17.25
201387,PG,1995-07-10,17.28125
201388,PG,1995-07-11,17.46875
201389,PG,1995-07-12,17.5
201390,PG,1995-07-13,17.40625
201391,PG,1995-07-14,17.375
201392,PG,1995-07-17,17.375
201393,PG,1995-07-18,17.375
201394,PG,1995-07-19,17.1875
201395,PG,1995-07-20,16.75
201396,PG,1995-07-21,16.71875
201397,PG,1995-07-24,16.8125
201398,PG,1995-07-25,17.0
201399,PG,1995-07-26,17.4375
201400,PG,1995-07-27,17.53125
201401,PG,1995-07-28,17.4375
201402,PG,1995-07-31,17.21875
201403,PG,1995-08-01,17.1875
201404,PG,1995-08-02,17.375
201405,PG,1995-08-03,17.09375
201406,PG,1995-08-04,17.40625
201407,PG,1995-08-07,17.34375
201408,PG,1995-08-08,17.25
201409,PG,1995-08-09,17.09375
201410,PG,1995-08-10,17.15625
201411,PG,1995-08-11,17.1875
201412,PG,1995-08-14,17.21875
201413,PG,1995-08-15,17.09375
201414,PG,1995-08-16,16.8125
201415,PG,1995-08-17,16.75
201416,PG,1995-08-18,16.78125
201417,PG,1995-08-21,16.75
201418,PG,1995-08-22,16.8125
201419,PG,1995-08-23,16.90625
201420,PG,1995-08-24,17.0625
201421,PG,1995-08-25,17.21875
201422,PG,1995-08-28,17.3125
201423,PG,1995-08-29,17.375
201424,PG,1995-08-30,17.375
201425,PG,1995-08-31,17.34375
201426,PG,1995-09-01,17.34375
201427,PG,1995-09-05,17.40625
201428,PG,1995-09-06,17.40625
201429,PG,1995-09-07,17.34375
201430,PG,1995-09-08,17.40625
201431,PG,1995-09-11,17.78125
201432,PG,1995-09-12,17.90625
201433,PG,1995-09-13,18.3125
201434,PG,1995-09-14,18.65625
201435,PG,1995-09-15,18.78125
201436,PG,1995-09-18,18.7109375
201437,PG,1995-09-19,18.875
201438,PG,1995-09-20,18.8125
201439,PG,1995-09-21,18.9375
201440,PG,1995-09-22,19.15625
201441,PG,1995-09-25,19.40625
201442,PG,1995-09-26,19.53125
201443,PG,1995-09-27,19.40625
201444,PG,1995-09-28,19.25
201445,PG,1995-09-29,19.25
201446,PG,1995-10-02,19.3125
201447,PG,1995-10-03,19.5625
201448,PG,1995-10-04,19.75
201449,PG,1995-10-05,19.75
201450,PG,1995-10-06,20.03125
201451,PG,1995-10-09,20.28125
201452,PG,1995-10-10,20.125
201453,PG,1995-10-11,20.0
201454,PG,1995-10-12,20.15625
201455,PG,1995-10-13,20.0625
201456,PG,1995-10-16,19.84375
201457,PG,1995-10-17,20.0
201458,PG,1995-10-18,19.96875
201459,PG,1995-10-19,20.3125
201460,PG,1995-10-20,20.25
201461,PG,1995-10-23,20.21875
201462,PG,1995-10-24,20.9375
201463,PG,1995-10-25,20.65625
201464,PG,1995-10-26,20.46875
201465,PG,1995-10-27,20.375
201466,PG,1995-10-30,20.3125
201467,PG,1995-10-31,20.25
201468,PG,1995-11-01,20.59375
201469,PG,1995-11-02,20.84375
201470,PG,1995-11-03,20.8125
201471,PG,1995-11-06,20.5
201472,PG,1995-11-07,20.25
201473,PG,1995-11-08,20.625
201474,PG,1995-11-09,20.84375
201475,PG,1995-11-10,20.75
201476,PG,1995-11-13,21.09375
201477,PG,1995-11-14,20.84375
201478,PG,1995-11-15,21.71875
201479,PG,1995-11-16,21.96875
201480,PG,1995-11-17,22.25
201481,PG,1995-11-20,21.9375
201482,PG,1995-11-21,21.625
201483,PG,1995-11-22,21.3125
201484,PG,1995-11-24,21.625
201485,PG,1995-11-27,21.9375
201486,PG,1995-11-28,21.3125
201487,PG,1995-11-29,21.5
201488,PG,1995-11-30,21.625
201489,PG,1995-12-01,21.1875
201490,PG,1995-12-04,21.125
201491,PG,1995-12-05,21.6875
201492,PG,1995-12-06,22.0
201493,PG,1995-12-07,22.0
201494,PG,1995-12-08,21.78125
201495,PG,1995-12-11,21.65625
201496,PG,1995-12-12,21.5
201497,PG,1995-12-13,21.625
201498,PG,1995-12-14,21.53125
201499,PG,1995-12-15,21.5
201500,PG,1995-12-18,20.96875
201501,PG,1995-12-19,21.03125
201502,PG,1995-12-20,20.65625
201503,PG,1995-12-21,20.59375
201504,PG,1995-12-22,20.75
201505,PG,1995-12-26,20.875
201506,PG,1995-12-27,20.78125
201507,PG,1995-12-28,20.8125
201508,PG,1995-12-29,20.75
201509,PG,1996-01-02,20.78125
201510,PG,1996-01-03,21.40625
201511,PG,1996-01-04,21.75
201512,PG,1996-01-05,21.84375
201513,PG,1996-01-08,21.9375
201514,PG,1996-01-09,21.90625
201515,PG,1996-01-10,21.625
201516,PG,1996-01-11,21.28125
201517,PG,1996-01-12,21.34375
201518,PG,1996-01-15,21.40625
201519,PG,1996-01-16,22.1875
201520,PG,1996-01-17,21.5625
201521,PG,1996-01-18,21.53125
201522,PG,1996-01-19,21.71875
201523,PG,1996-01-22,21.59375
201524,PG,1996-01-23,21.53125
201525,PG,1996-01-24,22.0625
201526,PG,1996-01-25,21.4375
201527,PG,1996-01-26,21.75
201528,PG,1996-01-29,21.34375
201529,PG,1996-01-30,21.21875
201530,PG,1996-01-31,21.0
201531,PG,1996-02-01,20.96875
201532,PG,1996-02-02,20.84375
201533,PG,1996-02-05,20.9375
201534,PG,1996-02-06,20.6875
201535,PG,1996-02-07,20.9375
201536,PG,1996-02-08,21.5
201537,PG,1996-02-09,21.9375
201538,PG,1996-02-12,21.65625
201539,PG,1996-02-13,21.90625
201540,PG,1996-02-14,21.4375
201541,PG,1996-02-15,21.5625
201542,PG,1996-02-16,21.53125
201543,PG,1996-02-20,21.09375
201544,PG,1996-02-21,20.90625
201545,PG,1996-02-22,20.71875
201546,PG,1996-02-23,20.84375
201547,PG,1996-02-26,20.875
201548,PG,1996-02-27,20.75
201549,PG,1996-02-28,20.53125
201550,PG,1996-02-29,20.5
201551,PG,1996-03-01,21.15625
201552,PG,1996-03-04,21.40625
201553,PG,1996-03-05,21.875
201554,PG,1996-03-06,21.625
201555,PG,1996-03-07,21.875
201556,PG,1996-03-08,21.3125
201557,PG,1996-03-11,21.5
201558,PG,1996-03-12,21.40625
201559,PG,1996-03-13,21.125
201560,PG,1996-03-14,21.03125
201561,PG,1996-03-15,20.78125
201562,PG,1996-03-18,21.34375
201563,PG,1996-03-19,21.3125
201564,PG,1996-03-20,21.75
201565,PG,1996-03-21,21.78125
201566,PG,1996-03-22,21.96875
201567,PG,1996-03-25,21.6875
201568,PG,1996-03-26,21.84375
201569,PG,1996-03-27,21.4375
201570,PG,1996-03-28,21.4375
201571,PG,1996-03-29,21.1875
201572,PG,1996-04-01,21.59375
201573,PG,1996-04-02,21.5625
201574,PG,1996-04-03,21.6875
201575,PG,1996-04-04,21.78125
201576,PG,1996-04-08,21.15625
201577,PG,1996-04-09,20.75
201578,PG,1996-04-10,20.25
201579,PG,1996-04-11,20.53125
201580,PG,1996-04-12,20.8125
201581,PG,1996-04-15,21.0625
201582,PG,1996-04-16,21.34375
201583,PG,1996-04-17,21.0
201584,PG,1996-04-18,21.125
201585,PG,1996-04-19,20.9375
201586,PG,1996-04-22,21.28125
201587,PG,1996-04-23,21.25
201588,PG,1996-04-24,21.125
201589,PG,1996-04-25,21.375
201590,PG,1996-04-26,21.21875
201591,PG,1996-04-29,21.0625
201592,PG,1996-04-30,21.125
201593,PG,1996-05-01,21.1875
201594,PG,1996-05-02,20.78125
201595,PG,1996-05-03,20.75
201596,PG,1996-05-06,20.8125
201597,PG,1996-05-07,20.65625
201598,PG,1996-05-08,21.0625
201599,PG,1996-05-09,21.390625
201600,PG,1996-05-10,21.5625
201601,PG,1996-05-13,21.75
201602,PG,1996-05-14,21.6875
201603,PG,1996-05-15,21.71875
201604,PG,1996-05-16,21.9375
201605,PG,1996-05-17,21.90625
201606,PG,1996-05-20,21.90625
201607,PG,1996-05-21,22.125
201608,PG,1996-05-22,22.46875
201609,PG,1996-05-23,22.375
201610,PG,1996-05-24,22.59375
201611,PG,1996-05-28,22.3125
201612,PG,1996-05-29,22.0
201613,PG,1996-05-30,22.21875
201614,PG,1996-05-31,21.96875
201615,PG,1996-06-03,21.9375
201616,PG,1996-06-04,22.15625
201617,PG,1996-06-05,22.5625
201618,PG,1996-06-06,22.6875
201619,PG,1996-06-07,22.65625
201620,PG,1996-06-10,22.71875
201621,PG,1996-06-11,22.46875
201622,PG,1996-06-12,22.34375
201623,PG,1996-06-13,22.3125
201624,PG,1996-06-14,22.28125
201625,PG,1996-06-17,22.15625
201626,PG,1996-06-18,21.9375
201627,PG,1996-06-19,22.46875
201628,PG,1996-06-20,22.5625
201629,PG,1996-06-21,22.6875
201630,PG,1996-06-24,22.875
201631,PG,1996-06-25,23.375
201632,PG,1996-06-26,23.375
201633,PG,1996-06-27,22.8125
201634,PG,1996-06-28,22.65625
201635,PG,1996-07-01,22.65625
201636,PG,1996-07-02,22.28125
201637,PG,1996-07-03,22.3125
201638,PG,1996-07-05,21.9375
201639,PG,1996-07-08,21.875
201640,PG,1996-07-09,22.0625
201641,PG,1996-07-10,22.125
201642,PG,1996-07-11,21.84375
201643,PG,1996-07-12,21.5625
201644,PG,1996-07-15,21.03125
201645,PG,1996-07-16,21.125
201646,PG,1996-07-17,21.09375
201647,PG,1996-07-18,21.4375
201648,PG,1996-07-19,21.375
201649,PG,1996-07-22,21.53125
201650,PG,1996-07-23,21.53125
201651,PG,1996-07-24,21.375
201652,PG,1996-07-25,21.34375
201653,PG,1996-07-26,21.71875
201654,PG,1996-07-29,21.75
201655,PG,1996-07-30,22.0625
201656,PG,1996-07-31,22.3125
201657,PG,1996-08-01,22.40625
201658,PG,1996-08-02,22.6875
201659,PG,1996-08-05,22.8125
201660,PG,1996-08-06,22.75
201661,PG,1996-08-07,22.6875
201662,PG,1996-08-08,21.96875
201663,PG,1996-08-09,21.9375
201664,PG,1996-08-12,22.1875
201665,PG,1996-08-13,22.1875
201666,PG,1996-08-14,22.375
201667,PG,1996-08-15,22.25
201668,PG,1996-08-16,22.5625
201669,PG,1996-08-19,22.625
201670,PG,1996-08-20,22.4375
201671,PG,1996-08-21,22.28125
201672,PG,1996-08-22,22.65625
201673,PG,1996-08-23,22.625
201674,PG,1996-08-26,22.375
201675,PG,1996-08-27,22.65625
201676,PG,1996-08-28,22.96875
201677,PG,1996-08-29,22.4375
201678,PG,1996-08-30,22.21875
201679,PG,1996-09-03,22.25
201680,PG,1996-09-04,22.125
201681,PG,1996-09-05,21.96875
201682,PG,1996-09-06,22.125
201683,PG,1996-09-09,22.375
201684,PG,1996-09-10,22.6875
201685,PG,1996-09-11,22.6875
201686,PG,1996-09-12,22.71875
201687,PG,1996-09-13,23.09375
201688,PG,1996-09-16,23.25
201689,PG,1996-09-17,23.15625
201690,PG,1996-09-18,23.09375
201691,PG,1996-09-19,22.78125
201692,PG,1996-09-20,23.3125
201693,PG,1996-09-23,23.4375
201694,PG,1996-09-24,23.78125
201695,PG,1996-09-25,23.96875
201696,PG,1996-09-26,24.09375
201697,PG,1996-09-27,24.1875
201698,PG,1996-09-30,24.375
201699,PG,1996-10-01,24.4375
201700,PG,1996-10-02,24.3125
201701,PG,1996-10-03,24.53125
201702,PG,1996-10-04,24.96875
201703,PG,1996-10-07,24.71875
201704,PG,1996-10-08,24.34375
201705,PG,1996-10-09,24.125
201706,PG,1996-10-10,23.84375
201707,PG,1996-10-11,23.65625
201708,PG,1996-10-14,23.875
201709,PG,1996-10-15,24.3125
201710,PG,1996-10-16,24.0
201711,PG,1996-10-17,24.375
201712,PG,1996-10-18,24.78125
201713,PG,1996-10-21,24.1875
201714,PG,1996-10-22,24.28125
201715,PG,1996-10-23,24.0625
201716,PG,1996-10-24,23.5
201717,PG,1996-10-25,23.5
201718,PG,1996-10-28,23.8125
201719,PG,1996-10-29,24.46875
201720,PG,1996-10-30,24.4375
201721,PG,1996-10-31,24.75
201722,PG,1996-11-01,24.75
201723,PG,1996-11-04,25.09375
201724,PG,1996-11-05,25.5
201725,PG,1996-11-06,26.28125
201726,PG,1996-11-07,26.15625
201727,PG,1996-11-08,26.34375
201728,PG,1996-11-11,25.96875
201729,PG,1996-11-12,26.15625
201730,PG,1996-11-13,26.4375
201731,PG,1996-11-14,26.59375
201732,PG,1996-11-15,26.78125
201733,PG,1996-11-18,26.90625
201734,PG,1996-11-19,26.96875
201735,PG,1996-11-20,27.28125
201736,PG,1996-11-21,27.25
201737,PG,1996-11-22,27.3125
201738,PG,1996-11-25,27.71875
201739,PG,1996-11-26,27.34375
201740,PG,1996-11-27,27.25
201741,PG,1996-11-29,27.1875
201742,PG,1996-12-02,27.15625
201743,PG,1996-12-03,26.1875
201744,PG,1996-12-04,26.09375
201745,PG,1996-12-05,25.8125
201746,PG,1996-12-06,25.90625
201747,PG,1996-12-09,26.65625
201748,PG,1996-12-10,26.53125
201749,PG,1996-12-11,26.59375
201750,PG,1996-12-12,26.15625
201751,PG,1996-12-13,26.28125
201752,PG,1996-12-16,26.3125
201753,PG,1996-12-17,26.28125
201754,PG,1996-12-18,26.03125
201755,PG,1996-12-19,26.265625
201756,PG,1996-12-20,27.03125
201757,PG,1996-12-23,27.09375
201758,PG,1996-12-24,27.28125
201759,PG,1996-12-26,27.25
201760,PG,1996-12-27,27.5
201761,PG,1996-12-30,27.34375
201762,PG,1996-12-31,26.90625
201763,PG,1997-01-02,26.65625
201764,PG,1997-01-03,27.09375
201765,PG,1997-01-06,27.28125
201766,PG,1997-01-07,27.78125
201767,PG,1997-01-08,27.28125
201768,PG,1997-01-09,27.4375
201769,PG,1997-01-10,27.3125
201770,PG,1997-01-13,27.0625
201771,PG,1997-01-14,27.5625
201772,PG,1997-01-15,27.3125
201773,PG,1997-01-16,27.90625
201774,PG,1997-01-17,28.25
201775,PG,1997-01-20,28.15625
201776,PG,1997-01-21,28.0
201777,PG,1997-01-22,28.0
201778,PG,1997-01-23,27.65625
201779,PG,1997-01-24,27.25
201780,PG,1997-01-27,26.9375
201781,PG,1997-01-28,27.625
201782,PG,1997-01-29,27.80859375
201783,PG,1997-01-30,28.84375
201784,PG,1997-01-31,28.90625
201785,PG,1997-02-03,29.0
201786,PG,1997-02-04,29.40625
201787,PG,1997-02-05,29.21875
201788,PG,1997-02-06,29.90625
201789,PG,1997-02-07,30.5625
201790,PG,1997-02-10,30.65625
201791,PG,1997-02-11,30.96875
201792,PG,1997-02-12,31.53125
201793,PG,1997-02-13,31.71875
201794,PG,1997-02-14,31.21875
201795,PG,1997-02-18,32.375
201796,PG,1997-02-19,31.78125
201797,PG,1997-02-20,31.3125
201798,PG,1997-02-21,31.0625
201799,PG,1997-02-24,31.21875
201800,PG,1997-02-25,30.8125
201801,PG,1997-02-26,30.4375
201802,PG,1997-02-27,30.15625
201803,PG,1997-02-28,30.03125
201804,PG,1997-03-03,30.09375
201805,PG,1997-03-04,29.71875
201806,PG,1997-03-05,30.09375
201807,PG,1997-03-06,29.75
201808,PG,1997-03-07,30.125
201809,PG,1997-03-10,31.1875
201810,PG,1997-03-11,31.625
201811,PG,1997-03-12,31.25
201812,PG,1997-03-13,30.28125
201813,PG,1997-03-14,31.4375
201814,PG,1997-03-17,31.375
201815,PG,1997-03-18,31.0625
201816,PG,1997-03-19,30.5625
201817,PG,1997-03-20,30.09375
201818,PG,1997-03-21,30.4375
201819,PG,1997-03-24,30.84375
201820,PG,1997-03-25,30.0625
201821,PG,1997-03-26,30.25
201822,PG,1997-03-27,29.40625
201823,PG,1997-03-31,28.6875
201824,PG,1997-04-01,29.3125
201825,PG,1997-04-02,28.8125
201826,PG,1997-04-03,28.75
201827,PG,1997-04-04,29.75
201828,PG,1997-04-07,29.3125
201829,PG,1997-04-08,28.9375
201830,PG,1997-04-09,29.9375
201831,PG,1997-04-10,29.90625
201832,PG,1997-04-11,29.09375
201833,PG,1997-04-14,29.90625
201834,PG,1997-04-15,30.46875
201835,PG,1997-04-16,30.96875
201836,PG,1997-04-17,30.375
201837,PG,1997-04-18,30.75
201838,PG,1997-04-21,30.75
201839,PG,1997-04-22,32.15625
201840,PG,1997-04-23,31.375
201841,PG,1997-04-24,30.75
201842,PG,1997-04-25,30.375
201843,PG,1997-04-28,31.15625
201844,PG,1997-04-29,31.9375
201845,PG,1997-04-30,31.4375
201846,PG,1997-05-01,31.40625
201847,PG,1997-05-02,31.875
201848,PG,1997-05-05,32.5
201849,PG,1997-05-06,33.0625
201850,PG,1997-05-07,32.625
201851,PG,1997-05-08,32.5
201852,PG,1997-05-09,33.0
201853,PG,1997-05-12,33.4375
201854,PG,1997-05-13,33.125
201855,PG,1997-05-14,32.59375
201856,PG,1997-05-15,33.40625
201857,PG,1997-05-16,32.65625
201858,PG,1997-05-19,32.96875
201859,PG,1997-05-20,33.375
201860,PG,1997-05-21,33.65625
201861,PG,1997-05-22,34.15625
201862,PG,1997-05-23,34.5
201863,PG,1997-05-27,34.53125
201864,PG,1997-05-28,34.375
201865,PG,1997-05-29,34.125
201866,PG,1997-05-30,34.46875
201867,PG,1997-06-02,33.40625
201868,PG,1997-06-03,33.5625
201869,PG,1997-06-04,33.3125
201870,PG,1997-06-05,33.3125
201871,PG,1997-06-06,34.0625
201872,PG,1997-06-09,34.75
201873,PG,1997-06-10,34.84375
201874,PG,1997-06-11,34.90625
201875,PG,1997-06-12,35.84375
201876,PG,1997-06-13,35.71875
201877,PG,1997-06-16,35.375
201878,PG,1997-06-17,34.90625
201879,PG,1997-06-18,34.6875
201880,PG,1997-06-19,35.53125
201881,PG,1997-06-20,35.03125
201882,PG,1997-06-23,34.21875
201883,PG,1997-06-24,34.40625
201884,PG,1997-06-25,34.03125
201885,PG,1997-06-26,34.125
201886,PG,1997-06-27,34.828125
201887,PG,1997-06-30,35.3125
201888,PG,1997-07-01,34.90625
201889,PG,1997-07-02,35.40625
201890,PG,1997-07-03,36.0
201891,PG,1997-07-07,36.03125
201892,PG,1997-07-08,37.34375
201893,PG,1997-07-09,37.296875
201894,PG,1997-07-10,37.34375
201895,PG,1997-07-11,37.21875
201896,PG,1997-07-14,37.078125
201897,PG,1997-07-15,38.140625
201898,PG,1997-07-16,38.375
201899,PG,1997-07-17,38.265625
201900,PG,1997-07-18,37.1875
201901,PG,1997-07-21,37.375
201902,PG,1997-07-22,37.96875
201903,PG,1997-07-23,38.0
201904,PG,1997-07-24,38.375
201905,PG,1997-07-25,38.328125
201906,PG,1997-07-28,37.8125
201907,PG,1997-07-29,37.59375
201908,PG,1997-07-30,38.28125
201909,PG,1997-07-31,38.03125
201910,PG,1997-08-01,37.84375
201911,PG,1997-08-04,37.3125
201912,PG,1997-08-05,37.0
201913,PG,1997-08-06,37.1875
201914,PG,1997-08-07,36.65625
201915,PG,1997-08-08,35.96875
201916,PG,1997-08-11,36.640625
201917,PG,1997-08-12,35.609375
201918,PG,1997-08-13,35.4375
201919,PG,1997-08-14,36.109375
201920,PG,1997-08-15,34.140625
201921,PG,1997-08-18,33.78125
201922,PG,1997-08-19,34.71875
201923,PG,1997-08-20,35.25
201924,PG,1997-08-21,34.46875
201925,PG,1997-08-22,34.625
201926,PG,1997-08-25,34.0625
201927,PG,1997-08-26,34.25
201928,PG,1997-08-27,34.0625
201929,PG,1997-08-28,33.71875
201930,PG,1997-08-29,33.28125
201931,PG,1997-09-02,34.5
201932,PG,1997-09-03,34.28125
201933,PG,1997-09-04,34.109375
201934,PG,1997-09-05,33.25
201935,PG,1997-09-08,33.40625
201936,PG,1997-09-09,33.453125
201937,PG,1997-09-10,32.359375
201938,PG,1997-09-11,32.875
201939,PG,1997-09-12,33.375
201940,PG,1997-09-15,33.84375
201941,PG,1997-09-16,35.71875
201942,PG,1997-09-17,35.75
201943,PG,1997-09-18,35.5625
201944,PG,1997-09-19,35.6875
201945,PG,1997-09-22,35.5
201946,PG,1997-09-23,35.25
201947,PG,1997-09-24,34.46875
201948,PG,1997-09-25,34.25
201949,PG,1997-09-26,34.6875
201950,PG,1997-09-29,35.125
201951,PG,1997-09-30,34.53125
201952,PG,1997-10-01,35.34375
201953,PG,1997-10-02,35.65625
201954,PG,1997-10-03,35.625
201955,PG,1997-10-06,36.0
201956,PG,1997-10-07,36.9375
201957,PG,1997-10-08,36.40625
201958,PG,1997-10-09,36.28125
201959,PG,1997-10-10,36.3125
201960,PG,1997-10-13,36.375
201961,PG,1997-10-14,36.03125
201962,PG,1997-10-15,35.96875
201963,PG,1997-10-16,35.40625
201964,PG,1997-10-17,35.21875
201965,PG,1997-10-20,35.90625
201966,PG,1997-10-21,36.5
201967,PG,1997-10-22,36.09375
201968,PG,1997-10-23,35.375
201969,PG,1997-10-24,35.34375
201970,PG,1997-10-27,32.84375
201971,PG,1997-10-28,35.0625
201972,PG,1997-10-29,34.0625
201973,PG,1997-10-30,33.6875
201974,PG,1997-10-31,34.0
201975,PG,1997-11-03,35.46875
201976,PG,1997-11-04,35.875
201977,PG,1997-11-05,36.125
201978,PG,1997-11-06,35.8125
201979,PG,1997-11-07,35.46875
201980,PG,1997-11-10,35.46875
201981,PG,1997-11-11,36.15625
201982,PG,1997-11-12,35.84375
201983,PG,1997-11-13,36.59375
201984,PG,1997-11-14,37.4375
201985,PG,1997-11-17,37.0
201986,PG,1997-11-18,36.625
201987,PG,1997-11-19,37.28125
201988,PG,1997-11-20,38.03125
201989,PG,1997-11-21,38.375
201990,PG,1997-11-24,38.28125
201991,PG,1997-11-25,38.875
201992,PG,1997-11-26,37.84375
201993,PG,1997-11-28,38.09375
201994,PG,1997-12-01,38.96875
201995,PG,1997-12-02,39.53125
201996,PG,1997-12-03,39.8125
201997,PG,1997-12-04,39.625
201998,PG,1997-12-05,40.3125
201999,PG,1997-12-08,40.09375
202000,PG,1997-12-09,39.96875
202001,PG,1997-12-10,39.8125
202002,PG,1997-12-11,40.0
202003,PG,1997-12-12,40.3125
202004,PG,1997-12-15,40.375
202005,PG,1997-12-16,41.6875
202006,PG,1997-12-17,40.65625
202007,PG,1997-12-18,39.6875
202008,PG,1997-12-19,39.9375
202009,PG,1997-12-22,39.9375
202010,PG,1997-12-23,38.875
202011,PG,1997-12-24,39.03125
202012,PG,1997-12-26,38.8125
202013,PG,1997-12-29,39.90625
202014,PG,1997-12-30,40.375
202015,PG,1997-12-31,39.90625
202016,PG,1998-01-02,40.46875
202017,PG,1998-01-05,41.28125
202018,PG,1998-01-06,41.15625
202019,PG,1998-01-07,40.71875
202020,PG,1998-01-08,40.25
202021,PG,1998-01-09,39.4375
202022,PG,1998-01-12,41.15625
202023,PG,1998-01-13,40.5625
202024,PG,1998-01-14,40.28125
202025,PG,1998-01-15,39.96875
202026,PG,1998-01-16,39.65625
202027,PG,1998-01-20,40.375
202028,PG,1998-01-21,40.5
202029,PG,1998-01-22,39.9375
202030,PG,1998-01-23,39.1875
202031,PG,1998-01-26,39.25
202032,PG,1998-01-27,40.4375
202033,PG,1998-01-28,39.625
202034,PG,1998-01-29,39.0
202035,PG,1998-01-30,39.1875
202036,PG,1998-02-02,39.75
202037,PG,1998-02-03,40.65625
202038,PG,1998-02-04,40.1875
202039,PG,1998-02-05,39.8125
202040,PG,1998-02-06,41.0
202041,PG,1998-02-09,40.75
202042,PG,1998-02-10,41.40625
202043,PG,1998-02-11,41.875
202044,PG,1998-02-12,41.96875
202045,PG,1998-02-13,42.34375
202046,PG,1998-02-17,41.625
202047,PG,1998-02-18,42.1875
202048,PG,1998-02-19,41.25
202049,PG,1998-02-20,41.6875
202050,PG,1998-02-23,41.84375
202051,PG,1998-02-24,41.46875
202052,PG,1998-02-25,41.71875
202053,PG,1998-02-26,41.75
202054,PG,1998-02-27,42.4375
202055,PG,1998-03-02,41.25
202056,PG,1998-03-03,41.125
202057,PG,1998-03-04,41.0625
202058,PG,1998-03-05,40.34375
202059,PG,1998-03-06,41.8125
202060,PG,1998-03-09,42.625
202061,PG,1998-03-10,43.03125
202062,PG,1998-03-11,43.28125
202063,PG,1998-03-12,42.09375
202064,PG,1998-03-13,41.21875
202065,PG,1998-03-16,41.09375
202066,PG,1998-03-17,41.75
202067,PG,1998-03-18,42.34375
202068,PG,1998-03-19,42.625
202069,PG,1998-03-20,42.65625
202070,PG,1998-03-23,43.15625
202071,PG,1998-03-24,43.1875
202072,PG,1998-03-25,42.65625
202073,PG,1998-03-26,43.0
202074,PG,1998-03-27,42.0625
202075,PG,1998-03-30,42.6875
202076,PG,1998-03-31,42.1875
202077,PG,1998-04-01,43.78125
202078,PG,1998-04-02,44.78125
202079,PG,1998-04-03,44.0625
202080,PG,1998-04-06,43.46875
202081,PG,1998-04-07,43.5
202082,PG,1998-04-08,43.15625
202083,PG,1998-04-09,43.125
202084,PG,1998-04-13,42.5
202085,PG,1998-04-14,41.96875
202086,PG,1998-04-15,41.5
202087,PG,1998-04-16,41.4375
202088,PG,1998-04-17,42.5625
202089,PG,1998-04-20,42.0
202090,PG,1998-04-21,41.6875
202091,PG,1998-04-22,42.0
202092,PG,1998-04-23,43.0
202093,PG,1998-04-24,42.75
202094,PG,1998-04-27,41.71875
202095,PG,1998-04-28,40.375
202096,PG,1998-04-29,40.75
202097,PG,1998-04-30,41.09375
202098,PG,1998-05-01,41.71875
202099,PG,1998-05-04,42.09375
202100,PG,1998-05-05,41.84375
202101,PG,1998-05-06,41.125
202102,PG,1998-05-07,40.40625
202103,PG,1998-05-08,40.5
202104,PG,1998-05-11,40.46875
202105,PG,1998-05-12,40.65625
202106,PG,1998-05-13,41.4375
202107,PG,1998-05-14,41.5625
202108,PG,1998-05-15,40.96875
202109,PG,1998-05-18,42.25
202110,PG,1998-05-19,41.8125
202111,PG,1998-05-20,42.5
202112,PG,1998-05-21,41.9375
202113,PG,1998-05-22,41.9375
202114,PG,1998-05-26,41.0625
202115,PG,1998-05-27,41.40625
202116,PG,1998-05-28,42.03125
202117,PG,1998-05-29,41.9375
202118,PG,1998-06-01,42.75
202119,PG,1998-06-02,42.84375
202120,PG,1998-06-03,42.90625
202121,PG,1998-06-04,43.21875
202122,PG,1998-06-05,43.9375
202123,PG,1998-06-08,43.9375
202124,PG,1998-06-09,44.125
202125,PG,1998-06-10,43.40625
202126,PG,1998-06-11,42.28125
202127,PG,1998-06-12,42.625
202128,PG,1998-06-15,42.40625
202129,PG,1998-06-16,43.6875
202130,PG,1998-06-17,44.59375
202131,PG,1998-06-18,44.9375
202132,PG,1998-06-19,44.1875
202133,PG,1998-06-22,43.34375
202134,PG,1998-06-23,44.125
202135,PG,1998-06-24,45.4375
202136,PG,1998-06-25,45.15625
202137,PG,1998-06-26,45.1875
202138,PG,1998-06-29,46.09375
202139,PG,1998-06-30,45.53125
202140,PG,1998-07-01,46.15625
202141,PG,1998-07-02,46.28125
202142,PG,1998-07-06,47.0
202143,PG,1998-07-07,46.125
202144,PG,1998-07-08,45.96875
202145,PG,1998-07-09,45.1875
202146,PG,1998-07-10,46.21875
202147,PG,1998-07-13,45.59375
202148,PG,1998-07-14,46.6875
202149,PG,1998-07-15,45.65625
202150,PG,1998-07-16,46.1875
202151,PG,1998-07-17,45.25
202152,PG,1998-07-20,45.0
202153,PG,1998-07-21,44.125
202154,PG,1998-07-22,43.5625
202155,PG,1998-07-23,43.15625
202156,PG,1998-07-24,43.875
202157,PG,1998-07-27,44.71875
202158,PG,1998-07-28,44.5
202159,PG,1998-07-29,44.0625
202160,PG,1998-07-30,41.8125
202161,PG,1998-07-31,39.6875
202162,PG,1998-08-03,38.125
202163,PG,1998-08-04,38.875
202164,PG,1998-08-05,40.78125
202165,PG,1998-08-06,39.46875
202166,PG,1998-08-07,39.40625
202167,PG,1998-08-10,39.90625
202168,PG,1998-08-11,39.5625
202169,PG,1998-08-12,39.8125
202170,PG,1998-08-13,39.21875
202171,PG,1998-08-14,39.25
202172,PG,1998-08-17,40.15625
202173,PG,1998-08-18,40.5
202174,PG,1998-08-19,40.125
202175,PG,1998-08-20,39.21875
202176,PG,1998-08-21,39.5
202177,PG,1998-08-24,40.40625
202178,PG,1998-08-25,41.40625
202179,PG,1998-08-26,41.4375
202180,PG,1998-08-27,40.28125
202181,PG,1998-08-28,40.90625
202182,PG,1998-08-31,38.25
202183,PG,1998-09-01,40.0
202184,PG,1998-09-02,39.40625
202185,PG,1998-09-03,38.40625
202186,PG,1998-09-04,37.8125
202187,PG,1998-09-08,39.8125
202188,PG,1998-09-09,35.9375
202189,PG,1998-09-10,34.5
202190,PG,1998-09-11,33.6875
202191,PG,1998-09-14,34.5625
202192,PG,1998-09-15,34.84375
202193,PG,1998-09-16,35.0
202194,PG,1998-09-17,33.40625
202195,PG,1998-09-18,34.46875
202196,PG,1998-09-21,35.0
202197,PG,1998-09-22,35.71875
202198,PG,1998-09-23,37.46875
202199,PG,1998-09-24,36.25
202200,PG,1998-09-25,35.25
202201,PG,1998-09-28,36.8125
202202,PG,1998-09-29,36.21875
202203,PG,1998-09-30,35.5625
202204,PG,1998-10-01,35.5625
202205,PG,1998-10-02,37.46875
202206,PG,1998-10-05,37.09375
202207,PG,1998-10-06,37.125
202208,PG,1998-10-07,38.6875
202209,PG,1998-10-08,39.3125
202210,PG,1998-10-09,38.6875
202211,PG,1998-10-12,38.6875
202212,PG,1998-10-13,39.40625
202213,PG,1998-10-14,40.0
202214,PG,1998-10-15,41.46875
202215,PG,1998-10-16,41.875
202216,PG,1998-10-19,41.03125
202217,PG,1998-10-20,41.09375
202218,PG,1998-10-21,41.90625
202219,PG,1998-10-22,43.4375
202220,PG,1998-10-23,43.71875
202221,PG,1998-10-26,43.8125
202222,PG,1998-10-27,42.8125
202223,PG,1998-10-28,42.1875
202224,PG,1998-10-29,43.5
202225,PG,1998-10-30,44.34375
202226,PG,1998-11-02,44.90625
202227,PG,1998-11-03,44.8125
202228,PG,1998-11-04,43.5625
202229,PG,1998-11-05,44.65625
202230,PG,1998-11-06,45.0
202231,PG,1998-11-09,44.28125
202232,PG,1998-11-10,45.5
202233,PG,1998-11-11,45.15625
202234,PG,1998-11-12,45.25
202235,PG,1998-11-13,44.78125
202236,PG,1998-11-16,45.75
202237,PG,1998-11-17,44.71875
202238,PG,1998-11-18,44.5
202239,PG,1998-11-19,45.0
202240,PG,1998-11-20,45.71875
202241,PG,1998-11-23,46.78125
202242,PG,1998-11-24,45.96875
202243,PG,1998-11-25,45.21875
202244,PG,1998-11-27,44.65625
202245,PG,1998-11-30,43.8125
202246,PG,1998-12-01,43.96875
202247,PG,1998-12-02,44.9375
202248,PG,1998-12-03,44.25
202249,PG,1998-12-04,46.0
202250,PG,1998-12-07,45.1875
202251,PG,1998-12-08,43.375
202252,PG,1998-12-09,42.0625
202253,PG,1998-12-10,41.875
202254,PG,1998-12-11,42.53125
202255,PG,1998-12-14,43.3125
202256,PG,1998-12-15,44.75
202257,PG,1998-12-16,43.9375
202258,PG,1998-12-17,43.6875
202259,PG,1998-12-18,43.65625
202260,PG,1998-12-21,43.625
202261,PG,1998-12-22,45.0
202262,PG,1998-12-23,46.75
202263,PG,1998-12-24,46.875
202264,PG,1998-12-28,46.5625
202265,PG,1998-12-29,46.75
202266,PG,1998-12-30,46.125
202267,PG,1998-12-31,45.65625
202268,PG,1999-01-04,45.0
202269,PG,1999-01-05,45.78125
202270,PG,1999-01-06,46.3125
202271,PG,1999-01-07,45.4375
202272,PG,1999-01-08,44.59375
202273,PG,1999-01-11,43.625
202274,PG,1999-01-12,44.21875
202275,PG,1999-01-13,44.0
202276,PG,1999-01-14,42.59375
202277,PG,1999-01-15,43.3125
202278,PG,1999-01-19,43.21875
202279,PG,1999-01-20,42.375
202280,PG,1999-01-21,43.25
202281,PG,1999-01-22,42.65625
202282,PG,1999-01-25,41.8125
202283,PG,1999-01-26,42.78125
202284,PG,1999-01-27,43.15625
202285,PG,1999-01-28,43.90625
202286,PG,1999-01-29,45.4375
202287,PG,1999-02-01,45.3125
202288,PG,1999-02-02,44.25
202289,PG,1999-02-03,44.4375
202290,PG,1999-02-04,43.90625
202291,PG,1999-02-05,42.4375
202292,PG,1999-02-08,43.15625
202293,PG,1999-02-09,43.125
202294,PG,1999-02-10,44.0
202295,PG,1999-02-11,44.21875
202296,PG,1999-02-12,43.75
202297,PG,1999-02-16,44.84375
202298,PG,1999-02-17,45.15625
202299,PG,1999-02-18,45.8125
202300,PG,1999-02-19,45.90625
202301,PG,1999-02-22,46.5
202302,PG,1999-02-23,45.375
202303,PG,1999-02-24,44.78125
202304,PG,1999-02-25,44.90625
202305,PG,1999-02-26,44.75
202306,PG,1999-03-01,44.25
202307,PG,1999-03-02,45.09375
202308,PG,1999-03-03,45.65625
202309,PG,1999-03-04,46.0
202310,PG,1999-03-05,47.0
202311,PG,1999-03-08,46.5
202312,PG,1999-03-09,46.1875
202313,PG,1999-03-10,46.09375
202314,PG,1999-03-11,46.0625
202315,PG,1999-03-12,45.15625
202316,PG,1999-03-15,45.84375
202317,PG,1999-03-16,45.96875
202318,PG,1999-03-17,45.78125
202319,PG,1999-03-18,46.375
202320,PG,1999-03-19,46.8125
202321,PG,1999-03-22,47.75
202322,PG,1999-03-23,46.84375
202323,PG,1999-03-24,47.6875
202324,PG,1999-03-25,50.25
202325,PG,1999-03-26,49.625
202326,PG,1999-03-29,50.5625
202327,PG,1999-03-30,50.09375
202328,PG,1999-03-31,48.96875
202329,PG,1999-04-01,49.21875
202330,PG,1999-04-05,50.4375
202331,PG,1999-04-06,50.3125
202332,PG,1999-04-07,50.375
202333,PG,1999-04-08,50.375
202334,PG,1999-04-09,50.71875
202335,PG,1999-04-12,51.46875
202336,PG,1999-04-13,51.4375
202337,PG,1999-04-14,49.5625
202338,PG,1999-04-15,48.25
202339,PG,1999-04-16,49.09375
202340,PG,1999-04-19,47.3125
202341,PG,1999-04-20,47.90625
202342,PG,1999-04-21,49.46875
202343,PG,1999-04-22,47.0625
202344,PG,1999-04-23,45.25
202345,PG,1999-04-26,47.40625
202346,PG,1999-04-27,46.78125
202347,PG,1999-04-28,46.1875
202348,PG,1999-04-29,46.75
202349,PG,1999-04-30,46.90625
202350,PG,1999-05-03,47.125
202351,PG,1999-05-04,45.875
202352,PG,1999-05-05,45.59375
202353,PG,1999-05-06,46.0625
202354,PG,1999-05-07,45.46875
202355,PG,1999-05-10,45.125
202356,PG,1999-05-11,45.8125
202357,PG,1999-05-12,46.46875
202358,PG,1999-05-13,46.0
202359,PG,1999-05-14,46.15625
202360,PG,1999-05-17,47.0625
202361,PG,1999-05-18,46.9375
202362,PG,1999-05-19,47.5
202363,PG,1999-05-20,48.34375
202364,PG,1999-05-21,48.625
202365,PG,1999-05-24,46.96875
202366,PG,1999-05-25,47.28125
202367,PG,1999-05-26,47.875
202368,PG,1999-05-27,47.0
202369,PG,1999-05-28,46.6875
202370,PG,1999-06-01,47.8125
202371,PG,1999-06-02,47.125
202372,PG,1999-06-03,46.75
202373,PG,1999-06-04,48.3125
202374,PG,1999-06-07,48.78125
202375,PG,1999-06-08,47.40625
202376,PG,1999-06-09,46.125
202377,PG,1999-06-10,44.625
202378,PG,1999-06-11,43.125
202379,PG,1999-06-14,42.15625
202380,PG,1999-06-15,43.25
202381,PG,1999-06-16,43.03125
202382,PG,1999-06-17,44.125
202383,PG,1999-06-18,43.953125
202384,PG,1999-06-21,43.46875
202385,PG,1999-06-22,43.3125
202386,PG,1999-06-23,43.46875
202387,PG,1999-06-24,42.71875
202388,PG,1999-06-25,42.65625
202389,PG,1999-06-28,42.625
202390,PG,1999-06-29,43.0625
202391,PG,1999-06-30,44.0625
202392,PG,1999-07-01,43.03125
202393,PG,1999-07-02,42.4375
202394,PG,1999-07-06,42.71875
202395,PG,1999-07-07,43.125
202396,PG,1999-07-08,42.6875
202397,PG,1999-07-09,43.375
202398,PG,1999-07-12,43.5
202399,PG,1999-07-13,44.46875
202400,PG,1999-07-14,45.4375
202401,PG,1999-07-15,45.6875
202402,PG,1999-07-16,45.0
202403,PG,1999-07-19,44.875
202404,PG,1999-07-20,45.3125
202405,PG,1999-07-21,45.0
202406,PG,1999-07-22,44.875
202407,PG,1999-07-23,44.125
202408,PG,1999-07-26,43.65625
202409,PG,1999-07-27,44.0625
202410,PG,1999-07-28,43.0625
202411,PG,1999-07-29,44.0625
202412,PG,1999-07-30,45.28125
202413,PG,1999-08-02,45.0625
202414,PG,1999-08-03,46.84375
202415,PG,1999-08-04,46.40625
202416,PG,1999-08-05,46.96875
202417,PG,1999-08-06,46.5625
202418,PG,1999-08-09,45.71875
202419,PG,1999-08-10,46.875
202420,PG,1999-08-11,46.625
202421,PG,1999-08-12,46.03125
202422,PG,1999-08-13,46.5
202423,PG,1999-08-16,46.9375
202424,PG,1999-08-17,47.6875
202425,PG,1999-08-18,47.375
202426,PG,1999-08-19,47.125
202427,PG,1999-08-20,48.625
202428,PG,1999-08-23,49.125
202429,PG,1999-08-24,50.125
202430,PG,1999-08-25,51.3125
202431,PG,1999-08-26,50.125
202432,PG,1999-08-27,49.0
202433,PG,1999-08-30,49.25
202434,PG,1999-08-31,49.625
202435,PG,1999-09-01,49.75
202436,PG,1999-09-02,50.0625
202437,PG,1999-09-03,50.46875
202438,PG,1999-09-07,51.4375
202439,PG,1999-09-08,51.375
202440,PG,1999-09-09,50.9375
202441,PG,1999-09-10,51.5625
202442,PG,1999-09-13,50.84375
202443,PG,1999-09-14,49.78125
202444,PG,1999-09-15,49.25
202445,PG,1999-09-16,50.0625
202446,PG,1999-09-17,50.5625
202447,PG,1999-09-20,50.46875
202448,PG,1999-09-21,50.125
202449,PG,1999-09-22,49.0
202450,PG,1999-09-23,48.21875
202451,PG,1999-09-24,48.65625
202452,PG,1999-09-27,49.6875
202453,PG,1999-09-28,49.46875
202454,PG,1999-09-29,47.90625
202455,PG,1999-09-30,46.875
202456,PG,1999-10-01,46.71875
202457,PG,1999-10-04,48.125
202458,PG,1999-10-05,47.71875
202459,PG,1999-10-06,48.53125
202460,PG,1999-10-07,48.59375
202461,PG,1999-10-08,49.03125
202462,PG,1999-10-11,49.0
202463,PG,1999-10-12,48.59375
202464,PG,1999-10-13,47.5625
202465,PG,1999-10-14,47.90625
202466,PG,1999-10-15,46.65625
202467,PG,1999-10-18,47.65625
202468,PG,1999-10-19,49.21875
202469,PG,1999-10-20,49.78125
202470,PG,1999-10-21,50.4375
202471,PG,1999-10-22,50.375
202472,PG,1999-10-25,49.84375
202473,PG,1999-10-26,49.09375
202474,PG,1999-10-27,49.625
202475,PG,1999-10-28,52.3125
202476,PG,1999-10-29,52.4375
202477,PG,1999-11-01,54.0
202478,PG,1999-11-02,53.0
202479,PG,1999-11-03,53.375
202480,PG,1999-11-04,52.65625
202481,PG,1999-11-05,52.9375
202482,PG,1999-11-08,54.28125
202483,PG,1999-11-09,53.75
202484,PG,1999-11-10,53.6875
202485,PG,1999-11-11,53.21875
202486,PG,1999-11-12,53.5
202487,PG,1999-11-15,53.28125
202488,PG,1999-11-16,53.6875
202489,PG,1999-11-17,54.5
202490,PG,1999-11-18,54.78125
202491,PG,1999-11-19,55.25
202492,PG,1999-11-22,55.390625
202493,PG,1999-11-23,56.15625
202494,PG,1999-11-24,56.21875
202495,PG,1999-11-26,56.5
202496,PG,1999-11-29,55.75
202497,PG,1999-11-30,54.0
202498,PG,1999-12-01,56.125
202499,PG,1999-12-02,56.25
202500,PG,1999-12-03,56.875
202501,PG,1999-12-06,56.625
202502,PG,1999-12-07,54.96875
202503,PG,1999-12-08,55.34375
202504,PG,1999-12-09,54.9375
202505,PG,1999-12-10,55.21875
202506,PG,1999-12-13,55.1484375
202507,PG,1999-12-14,55.78125
202508,PG,1999-12-15,56.3125
202509,PG,1999-12-16,54.9375
202510,PG,1999-12-17,53.125
202511,PG,1999-12-20,53.8125
202512,PG,1999-12-21,52.25
202513,PG,1999-12-22,54.5
202514,PG,1999-12-23,54.75
202515,PG,1999-12-27,55.59375
202516,PG,1999-12-28,54.875
202517,PG,1999-12-29,54.6875
202518,PG,1999-12-30,54.8125
202519,PG,1999-12-31,54.78125
202520,PG,2000-01-03,53.59375
202521,PG,2000-01-04,52.5625
202522,PG,2000-01-05,51.5625
202523,PG,2000-01-06,53.9375
202524,PG,2000-01-07,58.25
202525,PG,2000-01-10,57.96875
202526,PG,2000-01-11,58.875
202527,PG,2000-01-12,58.5
202528,PG,2000-01-13,57.5
202529,PG,2000-01-14,58.5
202530,PG,2000-01-18,58.46875
202531,PG,2000-01-19,57.6875
202532,PG,2000-01-20,56.28125
202533,PG,2000-01-21,51.34375
202534,PG,2000-01-24,51.5625
202535,PG,2000-01-25,48.75
202536,PG,2000-01-26,50.3125
202537,PG,2000-01-27,52.03125
202538,PG,2000-01-28,50.15625
202539,PG,2000-01-31,50.53125
202540,PG,2000-02-01,49.75
202541,PG,2000-02-02,49.3125
202542,PG,2000-02-03,48.90625
202543,PG,2000-02-04,47.375
202544,PG,2000-02-07,46.625
202545,PG,2000-02-08,47.875
202546,PG,2000-02-09,47.0
202547,PG,2000-02-10,45.71875
202548,PG,2000-02-11,46.875
202549,PG,2000-02-14,45.9375
202550,PG,2000-02-15,47.875
202551,PG,2000-02-16,47.0234375
202552,PG,2000-02-17,47.09375
202553,PG,2000-02-18,46.8203125
202554,PG,2000-02-22,46.4375
202555,PG,2000-02-23,45.3125
202556,PG,2000-02-24,44.25
202557,PG,2000-02-25,42.5625
202558,PG,2000-02-28,44.1875
202559,PG,2000-02-29,43.9375
202560,PG,2000-03-01,44.125
202561,PG,2000-03-02,43.65625
202562,PG,2000-03-03,44.21875
202563,PG,2000-03-06,43.71875
202564,PG,2000-03-07,30.5
202565,PG,2000-03-08,29.0
202566,PG,2000-03-09,28.875
202567,PG,2000-03-10,26.875
202568,PG,2000-03-13,28.625
202569,PG,2000-03-14,27.875
202570,PG,2000-03-15,29.25
202571,PG,2000-03-16,29.9375
202572,PG,2000-03-17,28.8125
202573,PG,2000-03-20,29.0625
202574,PG,2000-03-21,28.5
202575,PG,2000-03-22,28.5
202576,PG,2000-03-23,28.09375
202577,PG,2000-03-24,28.21875
202578,PG,2000-03-27,27.625
202579,PG,2000-03-28,28.5
202580,PG,2000-03-29,29.34375
202581,PG,2000-03-30,29.0
202582,PG,2000-03-31,28.375
202583,PG,2000-04-03,29.75
202584,PG,2000-04-04,31.75
202585,PG,2000-04-05,30.78125
202586,PG,2000-04-06,31.375
202587,PG,2000-04-07,31.71875
202588,PG,2000-04-10,33.0
202589,PG,2000-04-11,33.21875
202590,PG,2000-04-12,34.65625
202591,PG,2000-04-13,34.75
202592,PG,2000-04-14,31.5
202593,PG,2000-04-17,34.5
202594,PG,2000-04-18,33.03125
202595,PG,2000-04-19,33.03125
202596,PG,2000-04-20,34.46875
202597,PG,2000-04-24,35.25
202598,PG,2000-04-25,32.125
202599,PG,2000-04-26,30.375
202600,PG,2000-04-27,30.4375
202601,PG,2000-04-28,29.875
202602,PG,2000-05-01,29.8515625
202603,PG,2000-05-02,29.90625
202604,PG,2000-05-03,30.3125
202605,PG,2000-05-04,30.21875
202606,PG,2000-05-05,30.4375
202607,PG,2000-05-08,30.59375
202608,PG,2000-05-09,31.375
202609,PG,2000-05-10,32.09375
202610,PG,2000-05-11,32.5
202611,PG,2000-05-12,32.0625
202612,PG,2000-05-15,32.4375
202613,PG,2000-05-16,32.25
202614,PG,2000-05-17,32.5
202615,PG,2000-05-18,32.375
202616,PG,2000-05-19,32.53125
202617,PG,2000-05-22,32.4375
202618,PG,2000-05-23,32.1875
202619,PG,2000-05-24,32.9375
202620,PG,2000-05-25,32.96875
202621,PG,2000-05-26,33.125
202622,PG,2000-05-30,33.0625
202623,PG,2000-05-31,33.25
202624,PG,2000-06-01,32.8125
202625,PG,2000-06-02,32.0
202626,PG,2000-06-05,31.65625
202627,PG,2000-06-06,31.625
202628,PG,2000-06-07,30.9375
202629,PG,2000-06-08,28.75
202630,PG,2000-06-09,28.5
202631,PG,2000-06-12,28.1875
202632,PG,2000-06-13,28.5
202633,PG,2000-06-14,28.5
202634,PG,2000-06-15,28.375
202635,PG,2000-06-16,27.75
202636,PG,2000-06-19,28.046875
202637,PG,2000-06-20,27.625
202638,PG,2000-06-21,27.28125
202639,PG,2000-06-22,27.0625
202640,PG,2000-06-23,27.46875
202641,PG,2000-06-26,27.8125
202642,PG,2000-06-27,27.8125
202643,PG,2000-06-28,27.7734375
202644,PG,2000-06-29,26.8125
202645,PG,2000-06-30,28.375
202646,PG,2000-07-03,27.9375
202647,PG,2000-07-05,27.8125
202648,PG,2000-07-06,27.625
202649,PG,2000-07-07,27.4375
202650,PG,2000-07-10,27.71875
202651,PG,2000-07-11,27.5625
202652,PG,2000-07-12,27.5625
202653,PG,2000-07-13,27.28125
202654,PG,2000-07-14,28.0
202655,PG,2000-07-17,28.0625
202656,PG,2000-07-18,29.125
202657,PG,2000-07-19,29.5625
202658,PG,2000-07-20,29.5
202659,PG,2000-07-21,29.5625
202660,PG,2000-07-24,29.5
202661,PG,2000-07-25,30.3125
202662,PG,2000-07-26,29.828125
202663,PG,2000-07-27,29.78125
202664,PG,2000-07-28,29.59375
202665,PG,2000-07-31,28.5
202666,PG,2000-08-01,29.375
202667,PG,2000-08-02,29.09375
202668,PG,2000-08-03,29.03125
202669,PG,2000-08-04,28.6875
202670,PG,2000-08-07,28.5625
202671,PG,2000-08-08,28.25
202672,PG,2000-08-09,28.15625
202673,PG,2000-08-10,28.40625
202674,PG,2000-08-11,29.125
202675,PG,2000-08-14,29.625
202676,PG,2000-08-15,31.375
202677,PG,2000-08-16,31.375
202678,PG,2000-08-17,31.125
202679,PG,2000-08-18,31.5
202680,PG,2000-08-21,31.59375
202681,PG,2000-08-22,32.0625
202682,PG,2000-08-23,32.15625
202683,PG,2000-08-24,31.46875
202684,PG,2000-08-25,31.375
202685,PG,2000-08-28,31.375
202686,PG,2000-08-29,31.25
202687,PG,2000-08-30,31.03125
202688,PG,2000-08-31,30.9140625
202689,PG,2000-09-01,30.6875
202690,PG,2000-09-05,31.25
202691,PG,2000-09-06,31.71875
202692,PG,2000-09-07,31.3125
202693,PG,2000-09-08,31.71875
202694,PG,2000-09-11,31.34375
202695,PG,2000-09-12,31.53125
202696,PG,2000-09-13,31.25
202697,PG,2000-09-14,30.6484375
202698,PG,2000-09-15,31.25
202699,PG,2000-09-18,31.0625
202700,PG,2000-09-19,30.75
202701,PG,2000-09-20,30.90625
202702,PG,2000-09-21,31.4375
202703,PG,2000-09-22,31.9375
202704,PG,2000-09-25,31.5625
202705,PG,2000-09-26,30.875
202706,PG,2000-09-27,30.875
202707,PG,2000-09-28,33.46875
202708,PG,2000-09-29,33.5
202709,PG,2000-10-02,34.03125
202710,PG,2000-10-03,34.40625
202711,PG,2000-10-04,35.0625
202712,PG,2000-10-05,36.5
202713,PG,2000-10-06,36.96875
202714,PG,2000-10-09,36.4375
202715,PG,2000-10-10,36.21875
202716,PG,2000-10-11,36.75
202717,PG,2000-10-12,36.8125
202718,PG,2000-10-13,36.3125
202719,PG,2000-10-16,35.96875
202720,PG,2000-10-17,36.65625
202721,PG,2000-10-18,37.34375
202722,PG,2000-10-19,36.5
202723,PG,2000-10-20,36.4375
202724,PG,2000-10-23,34.78125
202725,PG,2000-10-24,36.8125
202726,PG,2000-10-25,37.46875
202727,PG,2000-10-26,37.46875
202728,PG,2000-10-27,38.46875
202729,PG,2000-10-30,38.4375
202730,PG,2000-10-31,35.71875
202731,PG,2000-11-01,34.5
202732,PG,2000-11-02,33.96875
202733,PG,2000-11-03,34.125
202734,PG,2000-11-06,34.25
202735,PG,2000-11-07,34.21875
202736,PG,2000-11-08,34.71875
202737,PG,2000-11-09,34.75
202738,PG,2000-11-10,35.8125
202739,PG,2000-11-13,36.125
202740,PG,2000-11-14,36.21875
202741,PG,2000-11-15,36.6875
202742,PG,2000-11-16,37.03125
202743,PG,2000-11-17,37.875
202744,PG,2000-11-20,37.46875
202745,PG,2000-11-21,37.03125
202746,PG,2000-11-22,37.71875
202747,PG,2000-11-24,36.8125
202748,PG,2000-11-27,36.4375
202749,PG,2000-11-28,36.84375
202750,PG,2000-11-29,37.78125
202751,PG,2000-11-30,37.4375
202752,PG,2000-12-01,36.96875
202753,PG,2000-12-04,37.6875
202754,PG,2000-12-05,36.59375
202755,PG,2000-12-06,36.0625
202756,PG,2000-12-07,36.78125
202757,PG,2000-12-08,35.625
202758,PG,2000-12-11,34.53125
202759,PG,2000-12-12,35.96875
202760,PG,2000-12-13,36.21875
202761,PG,2000-12-14,36.75
202762,PG,2000-12-15,35.6875
202763,PG,2000-12-18,36.3125
202764,PG,2000-12-19,36.5625
202765,PG,2000-12-20,36.28125
202766,PG,2000-12-21,37.25
202767,PG,2000-12-22,36.875
202768,PG,2000-12-26,37.21875
202769,PG,2000-12-27,38.25
202770,PG,2000-12-28,38.625
202771,PG,2000-12-29,39.21875
202772,PG,2001-01-02,39.25
202773,PG,2001-01-03,37.3125
202774,PG,2001-01-04,36.15625
202775,PG,2001-01-05,37.46875
202776,PG,2001-01-08,38.28125
202777,PG,2001-01-09,37.3125
202778,PG,2001-01-10,36.90625
202779,PG,2001-01-11,36.375
202780,PG,2001-01-12,35.15625
202781,PG,2001-01-16,35.96875
202782,PG,2001-01-17,35.09375
202783,PG,2001-01-18,35.40625
202784,PG,2001-01-19,34.96875
202785,PG,2001-01-22,34.5625
202786,PG,2001-01-23,34.71875
202787,PG,2001-01-24,34.96875
202788,PG,2001-01-25,34.96875
202789,PG,2001-01-26,34.625
202790,PG,2001-01-29,33.42499923706055
202791,PG,2001-01-30,35.54999923706055
202792,PG,2001-01-31,35.91999816894531
202793,PG,2001-02-01,36.97499847412109
202794,PG,2001-02-02,36.880001068115234
202795,PG,2001-02-05,37.17499923706055
202796,PG,2001-02-06,37.060001373291016
202797,PG,2001-02-07,37.595001220703125
202798,PG,2001-02-08,37.45000076293945
202799,PG,2001-02-09,37.494998931884766
202800,PG,2001-02-12,37.54999923706055
202801,PG,2001-02-13,37.275001525878906
202802,PG,2001-02-14,36.845001220703125
202803,PG,2001-02-15,36.93000030517578
202804,PG,2001-02-16,37.41999816894531
202805,PG,2001-02-20,37.85499954223633
202806,PG,2001-02-21,38.400001525878906
202807,PG,2001-02-22,38.04999923706055
202808,PG,2001-02-23,37.51499938964844
202809,PG,2001-02-26,35.55500030517578
202810,PG,2001-02-27,35.349998474121094
202811,PG,2001-02-28,35.25
202812,PG,2001-03-01,34.32500076293945
202813,PG,2001-03-02,34.82500076293945
202814,PG,2001-03-05,35.08000183105469
202815,PG,2001-03-06,34.525001525878906
202816,PG,2001-03-07,34.2599983215332
202817,PG,2001-03-08,35.5
202818,PG,2001-03-09,34.56999969482422
202819,PG,2001-03-12,34.125
202820,PG,2001-03-13,34.06999969482422
202821,PG,2001-03-14,33.29999923706055
202822,PG,2001-03-15,32.470001220703125
202823,PG,2001-03-16,32.349998474121094
202824,PG,2001-03-19,32.95000076293945
202825,PG,2001-03-20,32.95000076293945
202826,PG,2001-03-21,31.600000381469727
202827,PG,2001-03-22,31.375
202828,PG,2001-03-23,30.100000381469727
202829,PG,2001-03-26,30.209999084472656
202830,PG,2001-03-27,31.09000015258789
202831,PG,2001-03-28,31.03499984741211
202832,PG,2001-03-29,30.625
202833,PG,2001-03-30,31.299999237060547
202834,PG,2001-04-02,30.799999237060547
202835,PG,2001-04-03,30.549999237060547
202836,PG,2001-04-04,30.434999465942383
202837,PG,2001-04-05,30.774999618530277
202838,PG,2001-04-06,30.84000015258789
202839,PG,2001-04-09,30.170000076293945
202840,PG,2001-04-10,29.350000381469727
202841,PG,2001-04-11,29.489999771118164
202842,PG,2001-04-12,29.399999618530277
202843,PG,2001-04-16,29.575000762939453
202844,PG,2001-04-17,28.700000762939453
202845,PG,2001-04-18,28.71500015258789
202846,PG,2001-04-19,29.479999542236328
202847,PG,2001-04-20,29.0
202848,PG,2001-04-23,29.024999618530277
202849,PG,2001-04-24,28.31999969482422
202850,PG,2001-04-25,28.780000686645508
202851,PG,2001-04-26,29.149999618530277
202852,PG,2001-04-27,29.915000915527344
202853,PG,2001-04-30,30.024999618530277
202854,PG,2001-05-01,32.09000015258789
202855,PG,2001-05-02,32.07500076293945
202856,PG,2001-05-03,32.1349983215332
202857,PG,2001-05-04,32.1349983215332
202858,PG,2001-05-07,32.32500076293945
202859,PG,2001-05-08,32.25
202860,PG,2001-05-09,33.095001220703125
202861,PG,2001-05-10,32.91999816894531
202862,PG,2001-05-11,32.75
202863,PG,2001-05-14,33.025001525878906
202864,PG,2001-05-15,32.9900016784668
202865,PG,2001-05-16,34.14500045776367
202866,PG,2001-05-17,33.57500076293945
202867,PG,2001-05-18,33.7400016784668
202868,PG,2001-05-21,32.625
202869,PG,2001-05-22,32.0
202870,PG,2001-05-23,32.095001220703125
202871,PG,2001-05-24,32.125
202872,PG,2001-05-25,31.75
202873,PG,2001-05-29,32.31999969482422
202874,PG,2001-05-30,32.185001373291016
202875,PG,2001-05-31,32.119998931884766
202876,PG,2001-06-01,31.7549991607666
202877,PG,2001-06-04,31.799999237060547
202878,PG,2001-06-05,32.040000915527344
202879,PG,2001-06-06,32.334999084472656
202880,PG,2001-06-07,32.459999084472656
202881,PG,2001-06-08,32.13999938964844
202882,PG,2001-06-11,32.17499923706055
202883,PG,2001-06-12,32.75
202884,PG,2001-06-13,32.474998474121094
202885,PG,2001-06-14,32.43000030517578
202886,PG,2001-06-15,31.299999237060547
202887,PG,2001-06-18,31.075000762939453
202888,PG,2001-06-19,31.20499992370605
202889,PG,2001-06-20,31.274999618530277
202890,PG,2001-06-21,31.174999237060547
202891,PG,2001-06-22,31.63999938964844
202892,PG,2001-06-25,31.399999618530277
202893,PG,2001-06-26,31.93000030517578
202894,PG,2001-06-27,31.700000762939453
202895,PG,2001-06-28,31.825000762939453
202896,PG,2001-06-29,31.899999618530277
202897,PG,2001-07-02,32.23500061035156
202898,PG,2001-07-03,32.29999923706055
202899,PG,2001-07-05,32.26499938964844
202900,PG,2001-07-06,32.5
202901,PG,2001-07-09,33.06999969482422
202902,PG,2001-07-10,33.505001068115234
202903,PG,2001-07-11,34.375
202904,PG,2001-07-12,34.375
202905,PG,2001-07-13,34.06999969482422
202906,PG,2001-07-16,34.57500076293945
202907,PG,2001-07-17,34.96500015258789
202908,PG,2001-07-18,34.599998474121094
202909,PG,2001-07-19,34.19499969482422
202910,PG,2001-07-20,34.04499816894531
202911,PG,2001-07-23,33.900001525878906
202912,PG,2001-07-24,34.04499816894531
202913,PG,2001-07-25,35.0
202914,PG,2001-07-26,35.5
202915,PG,2001-07-27,35.23500061035156
202916,PG,2001-07-30,35.54999923706055
202917,PG,2001-07-31,35.5099983215332
202918,PG,2001-08-01,35.75
202919,PG,2001-08-02,35.72999954223633
202920,PG,2001-08-03,35.11000061035156
202921,PG,2001-08-06,35.375
202922,PG,2001-08-07,35.30500030517578
202923,PG,2001-08-08,34.92499923706055
202924,PG,2001-08-09,35.349998474121094
202925,PG,2001-08-10,35.935001373291016
202926,PG,2001-08-13,36.060001373291016
202927,PG,2001-08-14,36.25
202928,PG,2001-08-15,36.09000015258789
202929,PG,2001-08-16,37.095001220703125
202930,PG,2001-08-17,37.375
202931,PG,2001-08-20,37.84000015258789
202932,PG,2001-08-21,37.38999938964844
202933,PG,2001-08-22,37.82500076293945
202934,PG,2001-08-23,38.470001220703125
202935,PG,2001-08-24,38.5
202936,PG,2001-08-27,38.41999816894531
202937,PG,2001-08-28,37.494998931884766
202938,PG,2001-08-29,37.0099983215332
202939,PG,2001-08-30,37.29499816894531
202940,PG,2001-08-31,37.07500076293945
202941,PG,2001-09-04,37.7599983215332
202942,PG,2001-09-05,37.93999862670898
202943,PG,2001-09-06,37.75
202944,PG,2001-09-07,37.17499923706055
202945,PG,2001-09-10,37.09999847412109
202946,PG,2001-09-17,37.275001525878906
202947,PG,2001-09-18,37.09999847412109
202948,PG,2001-09-19,37.275001525878906
202949,PG,2001-09-20,36.40499877929688
202950,PG,2001-09-21,33.5
202951,PG,2001-09-24,34.72999954223633
202952,PG,2001-09-25,35.5
202953,PG,2001-09-26,35.564998626708984
202954,PG,2001-09-27,36.20000076293945
202955,PG,2001-09-28,36.39500045776367
202956,PG,2001-10-01,36.19499969482422
202957,PG,2001-10-02,36.63999938964844
202958,PG,2001-10-03,36.625
202959,PG,2001-10-04,35.599998474121094
202960,PG,2001-10-05,36.345001220703125
202961,PG,2001-10-08,36.125
202962,PG,2001-10-09,36.27000045776367
202963,PG,2001-10-10,36.66999816894531
202964,PG,2001-10-11,36.29499816894531
202965,PG,2001-10-12,35.970001220703125
202966,PG,2001-10-15,35.55500030517578
202967,PG,2001-10-16,35.46500015258789
202968,PG,2001-10-17,34.900001525878906
202969,PG,2001-10-18,35.150001525878906
202970,PG,2001-10-19,35.875
202971,PG,2001-10-22,36.22499847412109
202972,PG,2001-10-23,35.75
202973,PG,2001-10-24,35.70000076293945
202974,PG,2001-10-25,36.14500045776367
202975,PG,2001-10-26,36.67499923706055
202976,PG,2001-10-29,35.650001525878906
202977,PG,2001-10-30,37.09999847412109
202978,PG,2001-10-31,36.88999938964844
202979,PG,2001-11-01,37.9900016784668
202980,PG,2001-11-02,38.0
202981,PG,2001-11-05,38.46500015258789
202982,PG,2001-11-06,39.0
202983,PG,2001-11-07,39.05500030517578
202984,PG,2001-11-08,38.34999847412109
202985,PG,2001-11-09,38.65499877929688
202986,PG,2001-11-12,38.6349983215332
202987,PG,2001-11-13,38.93000030517578
202988,PG,2001-11-14,39.1150016784668
202989,PG,2001-11-15,39.14500045776367
202990,PG,2001-11-16,39.369998931884766
202991,PG,2001-11-19,39.34000015258789
202992,PG,2001-11-20,39.25
202993,PG,2001-11-21,38.95000076293945
202994,PG,2001-11-23,39.22499847412109
202995,PG,2001-11-26,39.07500076293945
202996,PG,2001-11-27,38.560001373291016
202997,PG,2001-11-28,38.0
202998,PG,2001-11-29,38.720001220703125
202999,PG,2001-11-30,38.72999954223633
203000,PG,2001-12-03,38.150001525878906
203001,PG,2001-12-04,38.16999816894531
203002,PG,2001-12-05,38.34999847412109
203003,PG,2001-12-06,37.84999847412109
203004,PG,2001-12-07,37.71500015258789
203005,PG,2001-12-10,38.36000061035156
203006,PG,2001-12-11,38.34999847412109
203007,PG,2001-12-12,39.97499847412109
203008,PG,2001-12-13,40.45000076293945
203009,PG,2001-12-14,39.95000076293945
203010,PG,2001-12-17,39.900001525878906
203011,PG,2001-12-18,40.68999862670898
203012,PG,2001-12-19,40.72999954223633
203013,PG,2001-12-20,40.494998931884766
203014,PG,2001-12-21,40.31999969482422
203015,PG,2001-12-24,40.130001068115234
203016,PG,2001-12-26,40.25
203017,PG,2001-12-27,40.07500076293945
203018,PG,2001-12-28,39.755001068115234
203019,PG,2001-12-31,39.56499862670898
203020,PG,2002-01-02,40.0
203021,PG,2002-01-03,39.6150016784668
203022,PG,2002-01-04,39.22499847412109
203023,PG,2002-01-07,38.775001525878906
203024,PG,2002-01-08,38.880001068115234
203025,PG,2002-01-09,38.59999847412109
203026,PG,2002-01-10,38.46500015258789
203027,PG,2002-01-11,38.60499954223633
203028,PG,2002-01-14,39.34999847412109
203029,PG,2002-01-15,39.82500076293945
203030,PG,2002-01-16,39.744998931884766
203031,PG,2002-01-17,39.845001220703125
203032,PG,2002-01-18,39.90499877929688
203033,PG,2002-01-22,39.709999084472656
203034,PG,2002-01-23,39.29999923706055
203035,PG,2002-01-24,38.88999938964844
203036,PG,2002-01-25,39.56999969482422
203037,PG,2002-01-28,39.58000183105469
203038,PG,2002-01-29,38.7599983215332
203039,PG,2002-01-30,39.14500045776367
203040,PG,2002-01-31,40.84000015258789
203041,PG,2002-02-01,41.28499984741211
203042,PG,2002-02-04,41.34999847412109
203043,PG,2002-02-05,41.310001373291016
203044,PG,2002-02-06,41.25
203045,PG,2002-02-07,41.06499862670898
203046,PG,2002-02-08,41.04499816894531
203047,PG,2002-02-11,40.85499954223633
203048,PG,2002-02-12,41.775001525878906
203049,PG,2002-02-13,41.8650016784668
203050,PG,2002-02-14,42.02000045776367
203051,PG,2002-02-15,42.494998931884766
203052,PG,2002-02-19,42.0
203053,PG,2002-02-20,42.5
203054,PG,2002-02-21,41.54999923706055
203055,PG,2002-02-22,42.79999923706055
203056,PG,2002-02-25,43.685001373291016
203057,PG,2002-02-26,43.25
203058,PG,2002-02-27,42.75
203059,PG,2002-02-28,42.39500045776367
203060,PG,2002-03-01,43.775001525878906
203061,PG,2002-03-04,43.4900016784668
203062,PG,2002-03-05,42.52999877929688
203063,PG,2002-03-06,42.525001525878906
203064,PG,2002-03-07,41.970001220703125
203065,PG,2002-03-08,41.959999084472656
203066,PG,2002-03-11,42.04999923706055
203067,PG,2002-03-12,42.63999938964844
203068,PG,2002-03-13,42.61000061035156
203069,PG,2002-03-14,42.494998931884766
203070,PG,2002-03-15,43.53499984741211
203071,PG,2002-03-18,43.83000183105469
203072,PG,2002-03-19,44.970001220703125
203073,PG,2002-03-20,44.79999923706055
203074,PG,2002-03-21,45.20000076293945
203075,PG,2002-03-22,45.04999923706055
203076,PG,2002-03-25,44.875
203077,PG,2002-03-26,44.72499847412109
203078,PG,2002-03-27,45.0099983215332
203079,PG,2002-03-28,45.04499816894531
203080,PG,2002-04-01,44.994998931884766
203081,PG,2002-04-02,45.29999923706055
203082,PG,2002-04-03,44.630001068115234
203083,PG,2002-04-04,44.9900016784668
203084,PG,2002-04-05,44.900001525878906
203085,PG,2002-04-08,45.125
203086,PG,2002-04-09,45.06499862670898
203087,PG,2002-04-10,46.16999816894531
203088,PG,2002-04-11,45.65499877929688
203089,PG,2002-04-12,45.96500015258789
203090,PG,2002-04-15,45.275001525878906
203091,PG,2002-04-16,45.59999847412109
203092,PG,2002-04-17,45.05500030517578
203093,PG,2002-04-18,44.20500183105469
203094,PG,2002-04-19,44.435001373291016
203095,PG,2002-04-22,44.44499969482422
203096,PG,2002-04-23,44.45000076293945
203097,PG,2002-04-24,44.71500015258789
203098,PG,2002-04-25,44.709999084472656
203099,PG,2002-04-26,44.900001525878906
203100,PG,2002-04-29,45.0
203101,PG,2002-04-30,45.130001068115234
203102,PG,2002-05-01,45.900001525878906
203103,PG,2002-05-02,46.619998931884766
203104,PG,2002-05-03,45.97499847412109
203105,PG,2002-05-06,46.09999847412109
203106,PG,2002-05-07,45.83000183105469
203107,PG,2002-05-08,45.900001525878906
203108,PG,2002-05-09,46.02999877929688
203109,PG,2002-05-10,46.20000076293945
203110,PG,2002-05-13,46.60499954223633
203111,PG,2002-05-14,46.525001525878906
203112,PG,2002-05-15,46.07500076293945
203113,PG,2002-05-16,46.48500061035156
203114,PG,2002-05-17,46.810001373291016
203115,PG,2002-05-20,46.20000076293945
203116,PG,2002-05-21,45.54999923706055
203117,PG,2002-05-22,45.95000076293945
203118,PG,2002-05-23,45.685001373291016
203119,PG,2002-05-24,45.130001068115234
203120,PG,2002-05-28,44.005001068115234
203121,PG,2002-05-29,43.5099983215332
203122,PG,2002-05-30,44.375
203123,PG,2002-05-31,44.775001525878906
203124,PG,2002-06-03,44.45500183105469
203125,PG,2002-06-04,44.775001525878906
203126,PG,2002-06-05,45.27000045776367
203127,PG,2002-06-06,44.775001525878906
203128,PG,2002-06-07,44.66999816894531
203129,PG,2002-06-10,44.59999847412109
203130,PG,2002-06-11,44.5
203131,PG,2002-06-12,46.5
203132,PG,2002-06-13,45.7400016784668
203133,PG,2002-06-14,45.775001525878906
203134,PG,2002-06-17,46.95000076293945
203135,PG,2002-06-18,46.94499969482422
203136,PG,2002-06-19,47.20000076293945
203137,PG,2002-06-20,46.92499923706055
203138,PG,2002-06-21,46.92499923706055
203139,PG,2002-06-24,46.70000076293945
203140,PG,2002-06-25,44.5
203141,PG,2002-06-26,45.540000915527344
203142,PG,2002-06-27,46.119998931884766
203143,PG,2002-06-28,44.650001525878906
203144,PG,2002-07-01,45.01499938964844
203145,PG,2002-07-02,44.63999938964844
203146,PG,2002-07-03,44.18000030517578
203147,PG,2002-07-05,44.93999862670898
203148,PG,2002-07-08,45.17499923706055
203149,PG,2002-07-09,43.95000076293945
203150,PG,2002-07-10,43.97499847412109
203151,PG,2002-07-11,42.97499847412109
203152,PG,2002-07-12,41.81499862670898
203153,PG,2002-07-15,41.150001525878906
203154,PG,2002-07-16,40.625
203155,PG,2002-07-17,40.03499984741211
203156,PG,2002-07-18,40.19499969482422
203157,PG,2002-07-19,37.22999954223633
203158,PG,2002-07-22,38.915000915527344
203159,PG,2002-07-23,39.60499954223633
203160,PG,2002-07-24,41.125
203161,PG,2002-07-25,42.5099983215332
203162,PG,2002-07-26,42.09999847412109
203163,PG,2002-07-29,43.61000061035156
203164,PG,2002-07-30,43.63999938964844
203165,PG,2002-07-31,44.494998931884766
203166,PG,2002-08-01,43.935001373291016
203167,PG,2002-08-02,44.91999816894531
203168,PG,2002-08-05,44.0
203169,PG,2002-08-06,43.86000061035156
203170,PG,2002-08-07,44.46500015258789
203171,PG,2002-08-08,45.42499923706055
203172,PG,2002-08-09,45.56999969482422
203173,PG,2002-08-12,45.42499923706055
203174,PG,2002-08-13,45.02999877929688
203175,PG,2002-08-14,46.44499969482422
203176,PG,2002-08-15,45.65999984741211
203177,PG,2002-08-16,45.494998931884766
203178,PG,2002-08-19,45.625
203179,PG,2002-08-20,45.10499954223633
203180,PG,2002-08-21,45.44499969482422
203181,PG,2002-08-22,45.380001068115234
203182,PG,2002-08-23,45.125
203183,PG,2002-08-26,45.20000076293945
203184,PG,2002-08-27,45.20500183105469
203185,PG,2002-08-28,44.8650016784668
203186,PG,2002-08-29,43.935001373291016
203187,PG,2002-08-30,44.32500076293945
203188,PG,2002-09-03,43.27000045776367
203189,PG,2002-09-04,44.27999877929688
203190,PG,2002-09-05,44.92499923706055
203191,PG,2002-09-06,44.97499847412109
203192,PG,2002-09-09,45.42499923706055
203193,PG,2002-09-10,45.75
203194,PG,2002-09-11,45.93999862670898
203195,PG,2002-09-12,45.59999847412109
203196,PG,2002-09-13,46.0
203197,PG,2002-09-16,46.5
203198,PG,2002-09-17,46.02999877929688
203199,PG,2002-09-18,46.04999923706055
203200,PG,2002-09-19,45.560001373291016
203201,PG,2002-09-20,45.54499816894531
203202,PG,2002-09-23,45.369998931884766
203203,PG,2002-09-24,44.02000045776367
203204,PG,2002-09-25,44.54999923706055
203205,PG,2002-09-26,45.375
203206,PG,2002-09-27,44.06499862670898
203207,PG,2002-09-30,44.68999862670898
203208,PG,2002-10-01,45.584999084472656
203209,PG,2002-10-02,45.27999877929688
203210,PG,2002-10-03,44.90499877929688
203211,PG,2002-10-04,44.2599983215332
203212,PG,2002-10-07,44.46500015258789
203213,PG,2002-10-08,44.650001525878906
203214,PG,2002-10-09,44.095001220703125
203215,PG,2002-10-10,44.494998931884766
203216,PG,2002-10-11,45.119998931884766
203217,PG,2002-10-14,45.64500045776367
203218,PG,2002-10-15,45.209999084472656
203219,PG,2002-10-16,45.25
203220,PG,2002-10-17,45.16999816894531
203221,PG,2002-10-18,45.875
203222,PG,2002-10-21,46.095001220703125
203223,PG,2002-10-22,45.16999816894531
203224,PG,2002-10-23,45.5
203225,PG,2002-10-24,44.400001525878906
203226,PG,2002-10-25,44.34999847412109
203227,PG,2002-10-28,42.875
203228,PG,2002-10-29,44.505001068115234
203229,PG,2002-10-30,44.470001220703125
203230,PG,2002-10-31,44.22499847412109
203231,PG,2002-11-01,43.994998931884766
203232,PG,2002-11-04,43.25
203233,PG,2002-11-05,44.369998931884766
203234,PG,2002-11-06,43.93000030517578
203235,PG,2002-11-07,44.005001068115234
203236,PG,2002-11-08,43.845001220703125
203237,PG,2002-11-11,43.125
203238,PG,2002-11-12,42.70500183105469
203239,PG,2002-11-13,42.900001525878906
203240,PG,2002-11-14,43.2400016784668
203241,PG,2002-11-15,43.63999938964844
203242,PG,2002-11-18,43.07500076293945
203243,PG,2002-11-19,43.54999923706055
203244,PG,2002-11-20,43.994998931884766
203245,PG,2002-11-21,43.3650016784668
203246,PG,2002-11-22,43.290000915527344
203247,PG,2002-11-25,42.81999969482422
203248,PG,2002-11-26,42.209999084472656
203249,PG,2002-11-27,42.51499938964844
203250,PG,2002-11-29,42.26499938964844
203251,PG,2002-12-02,41.400001525878906
203252,PG,2002-12-03,42.244998931884766
203253,PG,2002-12-04,43.025001525878906
203254,PG,2002-12-05,42.6150016784668
203255,PG,2002-12-06,42.97499847412109
203256,PG,2002-12-09,43.18999862670898
203257,PG,2002-12-10,43.82500076293945
203258,PG,2002-12-11,43.72999954223633
203259,PG,2002-12-12,43.84999847412109
203260,PG,2002-12-13,43.70500183105469
203261,PG,2002-12-16,44.025001525878906
203262,PG,2002-12-17,43.70000076293945
203263,PG,2002-12-18,43.685001373291016
203264,PG,2002-12-19,42.84999847412109
203265,PG,2002-12-20,43.84000015258789
203266,PG,2002-12-23,43.845001220703125
203267,PG,2002-12-24,43.76499938964844
203268,PG,2002-12-26,43.71500015258789
203269,PG,2002-12-27,43.275001525878906
203270,PG,2002-12-30,43.04999923706055
203271,PG,2002-12-31,42.970001220703125
203272,PG,2003-01-02,43.90499877929688
203273,PG,2003-01-03,43.42499923706055
203274,PG,2003-01-06,43.91999816894531
203275,PG,2003-01-07,43.244998931884766
203276,PG,2003-01-08,42.59999847412109
203277,PG,2003-01-09,42.88999938964844
203278,PG,2003-01-10,43.06499862670898
203279,PG,2003-01-13,43.095001220703125
203280,PG,2003-01-14,43.18000030517578
203281,PG,2003-01-15,42.95000076293945
203282,PG,2003-01-16,43.435001373291016
203283,PG,2003-01-17,43.52000045776367
203284,PG,2003-01-21,43.005001068115234
203285,PG,2003-01-22,42.56499862670898
203286,PG,2003-01-23,42.71500015258789
203287,PG,2003-01-24,42.11000061035156
203288,PG,2003-01-27,41.525001525878906
203289,PG,2003-01-28,42.5
203290,PG,2003-01-29,42.53499984741211
203291,PG,2003-01-30,42.25
203292,PG,2003-01-31,42.78499984741211
203293,PG,2003-02-03,42.86000061035156
203294,PG,2003-02-04,42.95500183105469
203295,PG,2003-02-05,42.650001525878906
203296,PG,2003-02-06,42.42499923706055
203297,PG,2003-02-07,41.9900016784668
203298,PG,2003-02-10,42.435001373291016
203299,PG,2003-02-11,41.595001220703125
203300,PG,2003-02-12,41.65999984741211
203301,PG,2003-02-13,41.34999847412109
203302,PG,2003-02-14,41.84999847412109
203303,PG,2003-02-18,42.30500030517578
203304,PG,2003-02-19,42.0
203305,PG,2003-02-20,41.72499847412109
203306,PG,2003-02-21,42.119998931884766
203307,PG,2003-02-24,41.44499969482422
203308,PG,2003-02-25,41.540000915527344
203309,PG,2003-02-26,41.275001525878906
203310,PG,2003-02-27,41.29999923706055
203311,PG,2003-02-28,40.93000030517578
203312,PG,2003-03-03,40.40999984741211
203313,PG,2003-03-04,39.94499969482422
203314,PG,2003-03-05,40.494998931884766
203315,PG,2003-03-06,40.07500076293945
203316,PG,2003-03-07,40.47999954223633
203317,PG,2003-03-10,39.89500045776367
203318,PG,2003-03-11,40.34999847412109
203319,PG,2003-03-12,40.97499847412109
203320,PG,2003-03-13,41.7400016784668
203321,PG,2003-03-14,41.70000076293945
203322,PG,2003-03-17,42.75
203323,PG,2003-03-18,43.310001373291016
203324,PG,2003-03-19,43.959999084472656
203325,PG,2003-03-20,44.0
203326,PG,2003-03-21,44.45000076293945
203327,PG,2003-03-24,43.77999877929688
203328,PG,2003-03-25,44.0099983215332
203329,PG,2003-03-26,44.165000915527344
203330,PG,2003-03-27,44.38999938964844
203331,PG,2003-03-28,44.31999969482422
203332,PG,2003-03-31,44.525001525878906
203333,PG,2003-04-01,44.7599983215332
203334,PG,2003-04-02,45.060001373291016
203335,PG,2003-04-03,44.720001220703125
203336,PG,2003-04-04,45.07500076293945
203337,PG,2003-04-07,44.70500183105469
203338,PG,2003-04-08,44.95000076293945
203339,PG,2003-04-09,44.64500045776367
203340,PG,2003-04-10,44.3849983215332
203341,PG,2003-04-11,44.59999847412109
203342,PG,2003-04-14,44.97499847412109
203343,PG,2003-04-15,44.93999862670898
203344,PG,2003-04-16,44.54999923706055
203345,PG,2003-04-17,44.630001068115234
203346,PG,2003-04-21,44.71500015258789
203347,PG,2003-04-22,45.56499862670898
203348,PG,2003-04-23,45.275001525878906
203349,PG,2003-04-24,44.935001373291016
203350,PG,2003-04-25,44.56999969482422
203351,PG,2003-04-28,45.345001220703125
203352,PG,2003-04-29,45.42499923706055
203353,PG,2003-04-30,44.92499923706055
203354,PG,2003-05-01,44.935001373291016
203355,PG,2003-05-02,45.07500076293945
203356,PG,2003-05-05,45.06999969482422
203357,PG,2003-05-06,44.84999847412109
203358,PG,2003-05-07,44.92499923706055
203359,PG,2003-05-08,44.560001373291016
203360,PG,2003-05-09,44.75
203361,PG,2003-05-12,44.43999862670898
203362,PG,2003-05-13,43.90499877929688
203363,PG,2003-05-14,44.29999923706055
203364,PG,2003-05-15,44.95000076293945
203365,PG,2003-05-16,45.15999984741211
203366,PG,2003-05-19,45.01499938964844
203367,PG,2003-05-20,44.67499923706055
203368,PG,2003-05-21,44.71500015258789
203369,PG,2003-05-22,44.790000915527344
203370,PG,2003-05-23,44.900001525878906
203371,PG,2003-05-27,45.55500030517578
203372,PG,2003-05-28,45.88999938964844
203373,PG,2003-05-29,45.56499862670898
203374,PG,2003-05-30,45.90999984741211
203375,PG,2003-06-02,45.65999984741211
203376,PG,2003-06-03,46.025001525878906
203377,PG,2003-06-04,46.185001373291016
203378,PG,2003-06-05,45.68999862670898
203379,PG,2003-06-06,45.400001525878906
203380,PG,2003-06-09,45.28499984741211
203381,PG,2003-06-10,45.29999923706055
203382,PG,2003-06-11,45.25
203383,PG,2003-06-12,45.40999984741211
203384,PG,2003-06-13,45.584999084472656
203385,PG,2003-06-16,46.20000076293945
203386,PG,2003-06-17,45.94499969482422
203387,PG,2003-06-18,45.77000045776367
203388,PG,2003-06-19,45.20500183105469
203389,PG,2003-06-20,45.6150016784668
203390,PG,2003-06-23,45.75
203391,PG,2003-06-24,46.18999862670898
203392,PG,2003-06-25,45.345001220703125
203393,PG,2003-06-26,45.13999938964844
203394,PG,2003-06-27,44.584999084472656
203395,PG,2003-06-30,44.59000015258789
203396,PG,2003-07-01,44.97999954223633
203397,PG,2003-07-02,45.05500030517578
203398,PG,2003-07-03,44.97999954223633
203399,PG,2003-07-07,45.39500045776367
203400,PG,2003-07-08,45.04999923706055
203401,PG,2003-07-09,44.25
203402,PG,2003-07-10,44.17499923706055
203403,PG,2003-07-11,44.27999877929688
203404,PG,2003-07-14,44.16999816894531
203405,PG,2003-07-15,44.375
203406,PG,2003-07-16,44.290000915527344
203407,PG,2003-07-17,44.06999969482422
203408,PG,2003-07-18,44.900001525878906
203409,PG,2003-07-21,44.58000183105469
203410,PG,2003-07-22,44.75
203411,PG,2003-07-23,44.45000076293945
203412,PG,2003-07-24,44.1150016784668
203413,PG,2003-07-25,44.775001525878906
203414,PG,2003-07-28,44.15499877929688
203415,PG,2003-07-29,43.54999923706055
203416,PG,2003-07-30,43.875
203417,PG,2003-07-31,43.935001373291016
203418,PG,2003-08-01,43.34999847412109
203419,PG,2003-08-04,43.91999816894531
203420,PG,2003-08-05,43.76499938964844
203421,PG,2003-08-06,44.400001525878906
203422,PG,2003-08-07,44.09999847412109
203423,PG,2003-08-08,44.540000915527344
203424,PG,2003-08-11,44.560001373291016
203425,PG,2003-08-12,44.70500183105469
203426,PG,2003-08-13,44.55500030517578
203427,PG,2003-08-14,44.48500061035156
203428,PG,2003-08-15,44.560001373291016
203429,PG,2003-08-18,44.20000076293945
203430,PG,2003-08-19,43.900001525878906
203431,PG,2003-08-20,43.68999862670898
203432,PG,2003-08-21,43.34999847412109
203433,PG,2003-08-22,43.35499954223633
203434,PG,2003-08-25,43.59000015258789
203435,PG,2003-08-26,43.834999084472656
203436,PG,2003-08-27,43.625
203437,PG,2003-08-28,43.70000076293945
203438,PG,2003-08-29,43.64500045776367
203439,PG,2003-09-02,44.040000915527344
203440,PG,2003-09-03,44.400001525878906
203441,PG,2003-09-04,45.71500015258789
203442,PG,2003-09-05,45.4900016784668
203443,PG,2003-09-08,45.810001373291016
203444,PG,2003-09-09,45.57500076293945
203445,PG,2003-09-10,45.47999954223633
203446,PG,2003-09-11,45.775001525878906
203447,PG,2003-09-12,45.95500183105469
203448,PG,2003-09-15,45.869998931884766
203449,PG,2003-09-16,46.29499816894531
203450,PG,2003-09-17,46.25
203451,PG,2003-09-18,46.625
203452,PG,2003-09-19,46.334999084472656
203453,PG,2003-09-22,46.095001220703125
203454,PG,2003-09-23,46.15499877929688
203455,PG,2003-09-24,46.185001373291016
203456,PG,2003-09-25,46.08000183105469
203457,PG,2003-09-26,45.86000061035156
203458,PG,2003-09-29,46.45000076293945
203459,PG,2003-09-30,46.40999984741211
203460,PG,2003-10-01,46.9900016784668
203461,PG,2003-10-02,47.2400016784668
203462,PG,2003-10-03,47.45000076293945
203463,PG,2003-10-06,47.005001068115234
203464,PG,2003-10-07,47.54999923706055
203465,PG,2003-10-08,47.4900016784668
203466,PG,2003-10-09,47.494998931884766
203467,PG,2003-10-10,47.79499816894531
203468,PG,2003-10-13,47.75
203469,PG,2003-10-14,47.994998931884766
203470,PG,2003-10-15,47.81499862670898
203471,PG,2003-10-16,48.14500045776367
203472,PG,2003-10-17,48.09999847412109
203473,PG,2003-10-20,47.9900016784668
203474,PG,2003-10-21,47.86000061035156
203475,PG,2003-10-22,47.630001068115234
203476,PG,2003-10-23,47.57500076293945
203477,PG,2003-10-24,48.02999877929688
203478,PG,2003-10-27,48.400001525878906
203479,PG,2003-10-28,48.75
203480,PG,2003-10-29,48.630001068115234
203481,PG,2003-10-30,48.96500015258789
203482,PG,2003-10-31,49.14500045776367
203483,PG,2003-11-03,48.75
203484,PG,2003-11-04,48.67499923706055
203485,PG,2003-11-05,48.65499877929688
203486,PG,2003-11-06,48.77999877929688
203487,PG,2003-11-07,48.40499877929688
203488,PG,2003-11-10,48.0
203489,PG,2003-11-11,47.96500015258789
203490,PG,2003-11-12,48.5
203491,PG,2003-11-13,48.17499923706055
203492,PG,2003-11-14,47.85499954223633
203493,PG,2003-11-17,48.02000045776367
203494,PG,2003-11-18,47.83000183105469
203495,PG,2003-11-19,48.040000915527344
203496,PG,2003-11-20,47.70500183105469
203497,PG,2003-11-21,47.880001068115234
203498,PG,2003-11-24,48.310001373291016
203499,PG,2003-11-25,48.435001373291016
203500,PG,2003-11-26,47.93999862670898
203501,PG,2003-11-28,48.119998931884766
203502,PG,2003-12-01,48.52000045776367
203503,PG,2003-12-02,48.46500015258789
203504,PG,2003-12-03,48.40499877929688
203505,PG,2003-12-04,48.39500045776367
203506,PG,2003-12-05,48.255001068115234
203507,PG,2003-12-08,48.42499923706055
203508,PG,2003-12-09,48.28499984741211
203509,PG,2003-12-10,48.43999862670898
203510,PG,2003-12-11,48.0
203511,PG,2003-12-12,48.40999984741211
203512,PG,2003-12-15,48.90999984741211
203513,PG,2003-12-16,49.32500076293945
203514,PG,2003-12-17,49.18999862670898
203515,PG,2003-12-18,49.65499877929688
203516,PG,2003-12-19,48.7599983215332
203517,PG,2003-12-22,49.07500076293945
203518,PG,2003-12-23,49.2400016784668
203519,PG,2003-12-24,49.16999816894531
203520,PG,2003-12-26,49.119998931884766
203521,PG,2003-12-29,49.59999847412109
203522,PG,2003-12-30,49.834999084472656
203523,PG,2003-12-31,49.93999862670898
203524,PG,2004-01-02,49.494998931884766
203525,PG,2004-01-05,49.7400016784668
203526,PG,2004-01-06,49.4900016784668
203527,PG,2004-01-07,49.04999923706055
203528,PG,2004-01-08,49.56499862670898
203529,PG,2004-01-09,49.81999969482422
203530,PG,2004-01-12,50.125
203531,PG,2004-01-13,49.84999847412109
203532,PG,2004-01-14,50.01499938964844
203533,PG,2004-01-15,49.755001068115234
203534,PG,2004-01-16,49.5
203535,PG,2004-01-20,49.334999084472656
203536,PG,2004-01-21,49.57500076293945
203537,PG,2004-01-22,49.6150016784668
203538,PG,2004-01-23,49.18000030517578
203539,PG,2004-01-26,49.915000915527344
203540,PG,2004-01-27,49.59000015258789
203541,PG,2004-01-28,49.310001373291016
203542,PG,2004-01-29,50.5
203543,PG,2004-01-30,50.540000915527344
203544,PG,2004-02-02,50.84000015258789
203545,PG,2004-02-03,51.0099983215332
203546,PG,2004-02-04,51.59999847412109
203547,PG,2004-02-05,51.345001220703125
203548,PG,2004-02-06,51.18000030517578
203549,PG,2004-02-09,51.275001525878906
203550,PG,2004-02-10,51.17499923706055
203551,PG,2004-02-11,51.59999847412109
203552,PG,2004-02-12,51.19499969482422
203553,PG,2004-02-13,51.025001525878906
203554,PG,2004-02-17,51.560001373291016
203555,PG,2004-02-18,51.47499847412109
203556,PG,2004-02-19,51.21500015258789
203557,PG,2004-02-20,51.25
203558,PG,2004-02-23,51.78499984741211
203559,PG,2004-02-24,50.88999938964844
203560,PG,2004-02-25,51.345001220703125
203561,PG,2004-02-26,51.53499984741211
203562,PG,2004-02-27,51.255001068115234
203563,PG,2004-03-01,51.93000030517578
203564,PG,2004-03-02,51.060001373291016
203565,PG,2004-03-03,51.22999954223633
203566,PG,2004-03-04,51.04999923706055
203567,PG,2004-03-05,50.880001068115234
203568,PG,2004-03-08,51.23500061035156
203569,PG,2004-03-09,51.244998931884766
203570,PG,2004-03-10,52.76499938964844
203571,PG,2004-03-11,51.97499847412109
203572,PG,2004-03-12,52.060001373291016
203573,PG,2004-03-15,51.2599983215332
203574,PG,2004-03-16,51.52999877929688
203575,PG,2004-03-17,52.11000061035156
203576,PG,2004-03-18,52.21500015258789
203577,PG,2004-03-19,52.01499938964844
203578,PG,2004-03-22,51.98500061035156
203579,PG,2004-03-23,51.68000030517578
203580,PG,2004-03-24,51.5099983215332
203581,PG,2004-03-25,52.27000045776367
203582,PG,2004-03-26,51.97499847412109
203583,PG,2004-03-29,52.43999862670898
203584,PG,2004-03-30,52.9900016784668
203585,PG,2004-03-31,52.43999862670898
203586,PG,2004-04-01,52.9900016784668
203587,PG,2004-04-02,53.05500030517578
203588,PG,2004-04-05,53.17499923706055
203589,PG,2004-04-06,53.5
203590,PG,2004-04-07,53.22499847412109
203591,PG,2004-04-08,53.20000076293945
203592,PG,2004-04-12,53.560001373291016
203593,PG,2004-04-13,52.96500015258789
203594,PG,2004-04-14,52.90499877929688
203595,PG,2004-04-15,53.060001373291016
203596,PG,2004-04-16,52.98500061035156
203597,PG,2004-04-19,53.0099983215332
203598,PG,2004-04-20,52.30500030517578
203599,PG,2004-04-21,51.77000045776367
203600,PG,2004-04-22,52.31499862670898
203601,PG,2004-04-23,52.494998931884766
203602,PG,2004-04-26,52.619998931884766
203603,PG,2004-04-27,52.81499862670898
203604,PG,2004-04-28,52.084999084472656
203605,PG,2004-04-29,52.98500061035156
203606,PG,2004-04-30,52.89500045776367
203607,PG,2004-05-03,53.39500045776367
203608,PG,2004-05-04,53.150001525878906
203609,PG,2004-05-05,53.40499877929688
203610,PG,2004-05-06,53.88999938964844
203611,PG,2004-05-07,53.36000061035156
203612,PG,2004-05-10,52.834999084472656
203613,PG,2004-05-11,53.040000915527344
203614,PG,2004-05-12,53.06999969482422
203615,PG,2004-05-13,52.65499877929688
203616,PG,2004-05-14,53.20500183105469
203617,PG,2004-05-17,53.13999938964844
203618,PG,2004-05-18,53.02999877929688
203619,PG,2004-05-19,52.7400016784668
203620,PG,2004-05-20,53.345001220703125
203621,PG,2004-05-21,53.45500183105469
203622,PG,2004-05-24,53.084999084472656
203623,PG,2004-05-25,53.880001068115234
203624,PG,2004-05-26,53.79999923706055
203625,PG,2004-05-27,54.290000915527344
203626,PG,2004-05-28,53.90999984741211
203627,PG,2004-06-01,54.29999923706055
203628,PG,2004-06-02,54.40499877929688
203629,PG,2004-06-03,53.97499847412109
203630,PG,2004-06-04,53.935001373291016
203631,PG,2004-06-07,54.75
203632,PG,2004-06-08,55.14500045776367
203633,PG,2004-06-09,55.380001068115234
203634,PG,2004-06-10,55.2599983215332
203635,PG,2004-06-14,55.27000045776367
203636,PG,2004-06-15,55.52000045776367
203637,PG,2004-06-16,55.59000015258789
203638,PG,2004-06-17,55.185001373291016
203639,PG,2004-06-18,55.095001220703125
203640,PG,2004-06-21,55.5
203641,PG,2004-06-22,55.900001525878906
203642,PG,2004-06-23,55.959999084472656
203643,PG,2004-06-24,55.290000915527344
203644,PG,2004-06-25,54.75
203645,PG,2004-06-28,54.59999847412109
203646,PG,2004-06-29,54.84999847412109
203647,PG,2004-06-30,54.43999862670898
203648,PG,2004-07-01,54.25
203649,PG,2004-07-02,54.33000183105469
203650,PG,2004-07-06,54.150001525878906
203651,PG,2004-07-07,54.41999816894531
203652,PG,2004-07-08,54.54999923706055
203653,PG,2004-07-09,54.720001220703125
203654,PG,2004-07-12,54.880001068115234
203655,PG,2004-07-13,54.900001525878906
203656,PG,2004-07-14,55.08000183105469
203657,PG,2004-07-15,55.0099983215332
203658,PG,2004-07-16,55.09999847412109
203659,PG,2004-07-19,54.68000030517578
203660,PG,2004-07-20,54.5
203661,PG,2004-07-21,53.2400016784668
203662,PG,2004-07-22,53.380001068115234
203663,PG,2004-07-23,52.4900016784668
203664,PG,2004-07-26,53.119998931884766
203665,PG,2004-07-27,53.88999938964844
203666,PG,2004-07-28,53.43999862670898
203667,PG,2004-07-29,52.91999816894531
203668,PG,2004-07-30,52.150001525878906
203669,PG,2004-08-02,53.34000015258789
203670,PG,2004-08-03,53.65999984741211
203671,PG,2004-08-04,54.060001373291016
203672,PG,2004-08-05,53.150001525878906
203673,PG,2004-08-06,52.9900016784668
203674,PG,2004-08-09,53.09000015258789
203675,PG,2004-08-10,54.20000076293945
203676,PG,2004-08-11,54.66999816894531
203677,PG,2004-08-12,54.290000915527344
203678,PG,2004-08-13,54.459999084472656
203679,PG,2004-08-16,54.970001220703125
203680,PG,2004-08-17,54.84000015258789
203681,PG,2004-08-18,55.20000076293945
203682,PG,2004-08-19,54.47999954223633
203683,PG,2004-08-20,54.84999847412109
203684,PG,2004-08-23,54.75
203685,PG,2004-08-24,54.95000076293945
203686,PG,2004-08-25,55.29999923706055
203687,PG,2004-08-26,55.70000076293945
203688,PG,2004-08-27,55.97999954223633
203689,PG,2004-08-30,55.5099983215332
203690,PG,2004-08-31,55.970001220703125
203691,PG,2004-09-01,56.20000076293945
203692,PG,2004-09-02,56.4900016784668
203693,PG,2004-09-03,56.54999923706055
203694,PG,2004-09-07,56.650001525878906
203695,PG,2004-09-08,56.72999954223633
203696,PG,2004-09-09,56.09000015258789
203697,PG,2004-09-10,56.18000030517578
203698,PG,2004-09-13,56.27000045776367
203699,PG,2004-09-14,56.650001525878906
203700,PG,2004-09-15,56.29999923706055
203701,PG,2004-09-16,55.90999984741211
203702,PG,2004-09-17,56.2599983215332
203703,PG,2004-09-20,54.380001068115234
203704,PG,2004-09-21,54.880001068115234
203705,PG,2004-09-22,54.29999923706055
203706,PG,2004-09-23,54.27999877929688
203707,PG,2004-09-24,54.08000183105469
203708,PG,2004-09-27,53.630001068115234
203709,PG,2004-09-28,53.77000045776367
203710,PG,2004-09-29,54.459999084472656
203711,PG,2004-09-30,54.119998931884766
203712,PG,2004-10-01,54.65999984741211
203713,PG,2004-10-04,54.34999847412109
203714,PG,2004-10-05,54.2599983215332
203715,PG,2004-10-06,54.29999923706055
203716,PG,2004-10-07,53.63999938964844
203717,PG,2004-10-08,53.45000076293945
203718,PG,2004-10-11,53.66999816894531
203719,PG,2004-10-12,53.52999877929688
203720,PG,2004-10-13,53.02000045776367
203721,PG,2004-10-14,52.970001220703125
203722,PG,2004-10-15,53.68999862670898
203723,PG,2004-10-18,53.65999984741211
203724,PG,2004-10-19,53.0
203725,PG,2004-10-20,53.560001373291016
203726,PG,2004-10-21,53.619998931884766
203727,PG,2004-10-22,53.04999923706055
203728,PG,2004-10-25,52.33000183105469
203729,PG,2004-10-26,53.209999084472656
203730,PG,2004-10-27,51.77999877929688
203731,PG,2004-10-28,51.310001373291016
203732,PG,2004-10-29,51.18000030517578
203733,PG,2004-11-01,51.0
203734,PG,2004-11-02,50.970001220703125
203735,PG,2004-11-03,51.86000061035156
203736,PG,2004-11-04,53.18999862670898
203737,PG,2004-11-05,53.52000045776367
203738,PG,2004-11-08,53.290000915527344
203739,PG,2004-11-09,52.77000045776367
203740,PG,2004-11-10,53.0
203741,PG,2004-11-11,54.0
203742,PG,2004-11-12,54.59999847412109
203743,PG,2004-11-15,54.47999954223633
203744,PG,2004-11-16,54.34999847412109
203745,PG,2004-11-17,54.4900016784668
203746,PG,2004-11-18,54.77000045776367
203747,PG,2004-11-19,54.31999969482422
203748,PG,2004-11-22,54.459999084472656
203749,PG,2004-11-23,54.060001373291016
203750,PG,2004-11-24,53.93999862670898
203751,PG,2004-11-26,53.63999938964844
203752,PG,2004-11-29,54.09999847412109
203753,PG,2004-11-30,53.47999954223633
203754,PG,2004-12-01,54.65999984741211
203755,PG,2004-12-02,55.81999969482422
203756,PG,2004-12-03,55.38999938964844
203757,PG,2004-12-06,54.29999923706055
203758,PG,2004-12-07,54.040000915527344
203759,PG,2004-12-08,55.02999877929688
203760,PG,2004-12-09,56.380001068115234
203761,PG,2004-12-10,56.43999862670898
203762,PG,2004-12-13,56.4900016784668
203763,PG,2004-12-14,56.4900016784668
203764,PG,2004-12-15,56.119998931884766
203765,PG,2004-12-16,56.09999847412109
203766,PG,2004-12-17,55.43999862670898
203767,PG,2004-12-20,55.59000015258789
203768,PG,2004-12-21,56.06999969482422
203769,PG,2004-12-22,55.91999816894531
203770,PG,2004-12-23,55.59000015258789
203771,PG,2004-12-27,55.400001525878906
203772,PG,2004-12-28,55.43999862670898
203773,PG,2004-12-29,55.2400016784668
203774,PG,2004-12-30,55.45000076293945
203775,PG,2004-12-31,55.08000183105469
203776,PG,2005-01-03,55.18999862670898
203777,PG,2005-01-04,54.5
203778,PG,2005-01-05,55.06999969482422
203779,PG,2005-01-06,55.34000015258789
203780,PG,2005-01-07,55.91999816894531
203781,PG,2005-01-10,56.36000061035156
203782,PG,2005-01-11,56.29999923706055
203783,PG,2005-01-12,56.5099983215332
203784,PG,2005-01-13,55.52999877929688
203785,PG,2005-01-14,55.880001068115234
203786,PG,2005-01-18,55.9900016784668
203787,PG,2005-01-19,56.68000030517578
203788,PG,2005-01-20,56.70000076293945
203789,PG,2005-01-21,55.650001525878906
203790,PG,2005-01-24,55.209999084472656
203791,PG,2005-01-25,55.72999954223633
203792,PG,2005-01-26,55.43999862670898
203793,PG,2005-01-27,55.31999969482422
203794,PG,2005-01-28,54.150001525878906
203795,PG,2005-01-31,53.22999954223633
203796,PG,2005-02-01,52.869998931884766
203797,PG,2005-02-02,53.400001525878906
203798,PG,2005-02-03,53.2400016784668
203799,PG,2005-02-04,52.619998931884766
203800,PG,2005-02-07,52.52999877929688
203801,PG,2005-02-08,51.97999954223633
203802,PG,2005-02-09,51.5099983215332
203803,PG,2005-02-10,51.619998931884766
203804,PG,2005-02-11,52.150001525878906
203805,PG,2005-02-14,52.70000076293945
203806,PG,2005-02-15,53.47999954223633
203807,PG,2005-02-16,53.310001373291016
203808,PG,2005-02-17,53.33000183105469
203809,PG,2005-02-18,53.5
203810,PG,2005-02-22,52.25
203811,PG,2005-02-23,53.4900016784668
203812,PG,2005-02-24,53.83000183105469
203813,PG,2005-02-25,54.18999862670898
203814,PG,2005-02-28,53.09000015258789
203815,PG,2005-03-01,53.5099983215332
203816,PG,2005-03-02,53.59000015258789
203817,PG,2005-03-03,53.47999954223633
203818,PG,2005-03-04,53.84999847412109
203819,PG,2005-03-07,53.70000076293945
203820,PG,2005-03-08,53.34999847412109
203821,PG,2005-03-09,53.0
203822,PG,2005-03-10,53.27000045776367
203823,PG,2005-03-11,52.5099983215332
203824,PG,2005-03-14,53.25
203825,PG,2005-03-15,52.91999816894531
203826,PG,2005-03-16,52.810001373291016
203827,PG,2005-03-17,52.75
203828,PG,2005-03-18,53.400001525878906
203829,PG,2005-03-21,52.7400016784668
203830,PG,2005-03-22,52.04999923706055
203831,PG,2005-03-23,52.83000183105469
203832,PG,2005-03-24,52.59999847412109
203833,PG,2005-03-28,52.5099983215332
203834,PG,2005-03-29,51.86000061035156
203835,PG,2005-03-30,53.36000061035156
203836,PG,2005-03-31,53.0
203837,PG,2005-04-01,52.61000061035156
203838,PG,2005-04-04,53.900001525878906
203839,PG,2005-04-05,54.0
203840,PG,2005-04-06,53.959999084472656
203841,PG,2005-04-07,55.06999969482422
203842,PG,2005-04-08,54.5
203843,PG,2005-04-11,55.34000015258789
203844,PG,2005-04-12,55.52000045776367
203845,PG,2005-04-13,55.209999084472656
203846,PG,2005-04-14,55.0
203847,PG,2005-04-15,54.79999923706055
203848,PG,2005-04-18,54.59999847412109
203849,PG,2005-04-19,54.33000183105469
203850,PG,2005-04-20,53.38999938964844
203851,PG,2005-04-21,54.18999862670898
203852,PG,2005-04-22,53.88999938964844
203853,PG,2005-04-25,53.83000183105469
203854,PG,2005-04-26,53.369998931884766
203855,PG,2005-04-27,53.52999877929688
203856,PG,2005-04-28,53.9900016784668
203857,PG,2005-04-29,54.150001525878906
203858,PG,2005-05-02,54.79999923706055
203859,PG,2005-05-03,54.900001525878906
203860,PG,2005-05-04,55.13999938964844
203861,PG,2005-05-05,54.77999877929688
203862,PG,2005-05-06,54.75
203863,PG,2005-05-09,54.97999954223633
203864,PG,2005-05-10,54.880001068115234
203865,PG,2005-05-11,55.47999954223633
203866,PG,2005-05-12,55.43999862670898
203867,PG,2005-05-13,54.75
203868,PG,2005-05-16,55.13999938964844
203869,PG,2005-05-17,55.630001068115234
203870,PG,2005-05-18,56.400001525878906
203871,PG,2005-05-19,56.619998931884766
203872,PG,2005-05-20,56.47999954223633
203873,PG,2005-05-23,56.47999954223633
203874,PG,2005-05-24,56.0
203875,PG,2005-05-25,55.72999954223633
203876,PG,2005-05-26,55.810001373291016
203877,PG,2005-05-27,55.7599983215332
203878,PG,2005-05-31,55.150001525878906
203879,PG,2005-06-01,56.119998931884766
203880,PG,2005-06-02,55.970001220703125
203881,PG,2005-06-03,55.27000045776367
203882,PG,2005-06-06,55.310001373291016
203883,PG,2005-06-07,55.45000076293945
203884,PG,2005-06-08,55.310001373291016
203885,PG,2005-06-09,55.20000076293945
203886,PG,2005-06-10,54.75
203887,PG,2005-06-13,54.310001373291016
203888,PG,2005-06-14,54.38999938964844
203889,PG,2005-06-15,54.400001525878906
203890,PG,2005-06-16,54.25
203891,PG,2005-06-17,54.41999816894531
203892,PG,2005-06-20,54.25
203893,PG,2005-06-21,54.33000183105469
203894,PG,2005-06-22,54.43999862670898
203895,PG,2005-06-23,53.65999984741211
203896,PG,2005-06-24,52.81999969482422
203897,PG,2005-06-27,52.66999816894531
203898,PG,2005-06-28,53.33000183105469
203899,PG,2005-06-29,53.470001220703125
203900,PG,2005-06-30,52.75
203901,PG,2005-07-01,52.900001525878906
203902,PG,2005-07-05,52.75
203903,PG,2005-07-06,52.5
203904,PG,2005-07-07,52.15999984741211
203905,PG,2005-07-08,52.959999084472656
203906,PG,2005-07-11,53.900001525878906
203907,PG,2005-07-12,53.93999862670898
203908,PG,2005-07-13,54.58000183105469
203909,PG,2005-07-14,54.75
203910,PG,2005-07-15,54.5
203911,PG,2005-07-18,54.619998931884766
203912,PG,2005-07-19,54.880001068115234
203913,PG,2005-07-20,55.02000045776367
203914,PG,2005-07-21,55.130001068115234
203915,PG,2005-07-22,54.9900016784668
203916,PG,2005-07-25,54.93999862670898
203917,PG,2005-07-26,55.11000061035156
203918,PG,2005-07-27,55.369998931884766
203919,PG,2005-07-28,55.81999969482422
203920,PG,2005-07-29,55.630001068115234
203921,PG,2005-08-01,55.31999969482422
203922,PG,2005-08-02,55.36000061035156
203923,PG,2005-08-03,55.0
203924,PG,2005-08-04,54.16999816894531
203925,PG,2005-08-05,54.09999847412109
203926,PG,2005-08-08,54.25
203927,PG,2005-08-09,53.93999862670898
203928,PG,2005-08-10,53.709999084472656
203929,PG,2005-08-11,53.65999984741211
203930,PG,2005-08-12,53.54999923706055
203931,PG,2005-08-15,54.18000030517578
203932,PG,2005-08-16,53.58000183105469
203933,PG,2005-08-17,53.41999816894531
203934,PG,2005-08-18,54.18000030517578
203935,PG,2005-08-19,54.540000915527344
203936,PG,2005-08-22,55.15999984741211
203937,PG,2005-08-23,55.400001525878906
203938,PG,2005-08-24,54.619998931884766
203939,PG,2005-08-25,55.0
203940,PG,2005-08-26,54.959999084472656
203941,PG,2005-08-29,55.63999938964844
203942,PG,2005-08-30,55.400001525878906
203943,PG,2005-08-31,55.47999954223633
203944,PG,2005-09-01,55.7599983215332
203945,PG,2005-09-02,55.9900016784668
203946,PG,2005-09-06,56.56999969482422
203947,PG,2005-09-07,56.2599983215332
203948,PG,2005-09-08,56.150001525878906
203949,PG,2005-09-09,56.900001525878906
203950,PG,2005-09-12,56.560001373291016
203951,PG,2005-09-13,55.540000915527344
203952,PG,2005-09-14,55.02000045776367
203953,PG,2005-09-15,55.5
203954,PG,2005-09-16,55.95000076293945
203955,PG,2005-09-19,55.560001373291016
203956,PG,2005-09-20,56.040000915527344
203957,PG,2005-09-21,55.900001525878906
203958,PG,2005-09-22,56.68999862670898
203959,PG,2005-09-23,56.7400016784668
203960,PG,2005-09-26,56.59000015258789
203961,PG,2005-09-27,57.09999847412109
203962,PG,2005-09-28,57.43999862670898
203963,PG,2005-09-29,58.13999938964844
203964,PG,2005-09-30,59.459999084472656
203965,PG,2005-10-03,59.310001373291016
203966,PG,2005-10-04,58.08000183105469
203967,PG,2005-10-05,57.11000061035156
203968,PG,2005-10-06,56.220001220703125
203969,PG,2005-10-07,56.040000915527344
203970,PG,2005-10-10,55.84000015258789
203971,PG,2005-10-11,56.0099983215332
203972,PG,2005-10-12,56.02999877929688
203973,PG,2005-10-13,56.20000076293945
203974,PG,2005-10-14,56.11000061035156
203975,PG,2005-10-17,55.77999877929688
203976,PG,2005-10-18,55.34999847412109
203977,PG,2005-10-19,55.66999816894531
203978,PG,2005-10-20,55.16999816894531
203979,PG,2005-10-21,54.810001373291016
203980,PG,2005-10-24,55.09999847412109
203981,PG,2005-10-25,55.59000015258789
203982,PG,2005-10-26,54.9900016784668
203983,PG,2005-10-27,55.02000045776367
203984,PG,2005-10-28,55.91999816894531
203985,PG,2005-10-31,55.9900016784668
203986,PG,2005-11-01,55.25
203987,PG,2005-11-02,55.650001525878906
203988,PG,2005-11-03,55.959999084472656
203989,PG,2005-11-04,55.91999816894531
203990,PG,2005-11-07,55.58000183105469
203991,PG,2005-11-08,55.709999084472656
203992,PG,2005-11-09,56.0
203993,PG,2005-11-10,56.369998931884766
203994,PG,2005-11-11,56.369998931884766
203995,PG,2005-11-14,55.91999816894531
203996,PG,2005-11-15,56.0
203997,PG,2005-11-16,56.59999847412109
203998,PG,2005-11-17,57.150001525878906
203999,PG,2005-11-18,57.45000076293945
204000,PG,2005-11-21,57.63999938964844
204001,PG,2005-11-22,57.13999938964844
204002,PG,2005-11-23,57.0099983215332
204003,PG,2005-11-25,57.27999877929688
204004,PG,2005-11-28,57.11000061035156
204005,PG,2005-11-29,57.68000030517578
204006,PG,2005-11-30,57.18999862670898
204007,PG,2005-12-01,57.63999938964844
204008,PG,2005-12-02,57.36000061035156
204009,PG,2005-12-05,57.43000030517578
204010,PG,2005-12-06,57.40999984741211
204011,PG,2005-12-07,57.040000915527344
204012,PG,2005-12-08,57.0099983215332
204013,PG,2005-12-09,57.33000183105469
204014,PG,2005-12-12,56.90999984741211
204015,PG,2005-12-13,58.5099983215332
204016,PG,2005-12-14,59.619998931884766
204017,PG,2005-12-15,58.9900016784668
204018,PG,2005-12-16,58.11000061035156
204019,PG,2005-12-19,58.54999923706055
204020,PG,2005-12-20,58.209999084472656
204021,PG,2005-12-21,58.52000045776367
204022,PG,2005-12-22,58.77999877929688
204023,PG,2005-12-23,58.880001068115234
204024,PG,2005-12-27,58.59999847412109
204025,PG,2005-12-28,58.540000915527344
204026,PG,2005-12-29,58.41999816894531
204027,PG,2005-12-30,57.880001068115234
204028,PG,2006-01-03,58.77999877929688
204029,PG,2006-01-04,58.88999938964844
204030,PG,2006-01-05,58.70000076293945
204031,PG,2006-01-06,58.63999938964844
204032,PG,2006-01-09,59.08000183105469
204033,PG,2006-01-10,58.84999847412109
204034,PG,2006-01-11,59.060001373291016
204035,PG,2006-01-12,58.40999984741211
204036,PG,2006-01-13,58.900001525878906
204037,PG,2006-01-17,58.650001525878906
204038,PG,2006-01-18,58.66999816894531
204039,PG,2006-01-19,58.5099983215332
204040,PG,2006-01-20,57.84000015258789
204041,PG,2006-01-23,57.63999938964844
204042,PG,2006-01-24,57.869998931884766
204043,PG,2006-01-25,58.470001220703125
204044,PG,2006-01-26,58.81999969482422
204045,PG,2006-01-27,59.7400016784668
204046,PG,2006-01-30,59.13999938964844
204047,PG,2006-01-31,59.22999954223633
204048,PG,2006-02-01,59.81999969482422
204049,PG,2006-02-02,59.650001525878906
204050,PG,2006-02-03,59.68000030517578
204051,PG,2006-02-06,59.790000915527344
204052,PG,2006-02-07,59.31999969482422
204053,PG,2006-02-08,59.470001220703125
204054,PG,2006-02-09,59.619998931884766
204055,PG,2006-02-10,59.70000076293945
204056,PG,2006-02-13,59.43999862670898
204057,PG,2006-02-14,59.84000015258789
204058,PG,2006-02-15,60.11000061035156
204059,PG,2006-02-16,60.72999954223633
204060,PG,2006-02-17,61.0
204061,PG,2006-02-21,60.880001068115234
204062,PG,2006-02-22,61.93999862670898
204063,PG,2006-02-23,61.47999954223633
204064,PG,2006-02-24,61.5
204065,PG,2006-02-27,61.34999847412109
204066,PG,2006-02-28,59.93000030517578
204067,PG,2006-03-01,60.11000061035156
204068,PG,2006-03-02,59.54999923706055
204069,PG,2006-03-03,59.66999816894531
204070,PG,2006-03-06,59.66999816894531
204071,PG,2006-03-07,60.29999923706055
204072,PG,2006-03-08,61.06999969482422
204073,PG,2006-03-09,61.400001525878906
204074,PG,2006-03-10,62.25
204075,PG,2006-03-13,61.97999954223633
204076,PG,2006-03-14,60.0099983215332
204077,PG,2006-03-15,59.900001525878906
204078,PG,2006-03-16,59.38999938964844
204079,PG,2006-03-17,59.09999847412109
204080,PG,2006-03-20,59.18000030517578
204081,PG,2006-03-21,59.02999877929688
204082,PG,2006-03-22,59.4900016784668
204083,PG,2006-03-23,58.650001525878906
204084,PG,2006-03-24,58.7400016784668
204085,PG,2006-03-27,58.290000915527344
204086,PG,2006-03-28,57.52999877929688
204087,PG,2006-03-29,57.7400016784668
204088,PG,2006-03-30,57.630001068115234
204089,PG,2006-03-31,57.630001068115234
204090,PG,2006-04-03,57.880001068115234
204091,PG,2006-04-04,58.0
204092,PG,2006-04-05,57.619998931884766
204093,PG,2006-04-06,57.5
204094,PG,2006-04-07,57.27999877929688
204095,PG,2006-04-10,57.150001525878906
204096,PG,2006-04-11,56.4900016784668
204097,PG,2006-04-12,56.41999816894531
204098,PG,2006-04-13,56.59999847412109
204099,PG,2006-04-17,56.02999877929688
204100,PG,2006-04-18,56.15999984741211
204101,PG,2006-04-19,56.06999969482422
204102,PG,2006-04-20,56.2599983215332
204103,PG,2006-04-21,56.34000015258789
204104,PG,2006-04-24,56.59999847412109
204105,PG,2006-04-25,57.27000045776367
204106,PG,2006-04-26,58.0099983215332
204107,PG,2006-04-27,58.380001068115234
204108,PG,2006-04-28,58.209999084472656
204109,PG,2006-05-01,57.880001068115234
204110,PG,2006-05-02,58.11000061035156
204111,PG,2006-05-03,56.220001220703125
204112,PG,2006-05-04,55.86000061035156
204113,PG,2006-05-05,55.72999954223633
204114,PG,2006-05-08,56.34000015258789
204115,PG,2006-05-09,56.5
204116,PG,2006-05-10,56.34000015258789
204117,PG,2006-05-11,55.650001525878906
204118,PG,2006-05-12,55.0099983215332
204119,PG,2006-05-15,55.56999969482422
204120,PG,2006-05-16,56.040000915527344
204121,PG,2006-05-17,55.33000183105469
204122,PG,2006-05-18,54.88999938964844
204123,PG,2006-05-19,54.150001525878906
204124,PG,2006-05-22,54.27999877929688
204125,PG,2006-05-23,54.4900016784668
204126,PG,2006-05-24,54.81999969482422
204127,PG,2006-05-25,55.2599983215332
204128,PG,2006-05-26,55.130001068115234
204129,PG,2006-05-30,54.380001068115234
204130,PG,2006-05-31,54.25
204131,PG,2006-06-01,54.47999954223633
204132,PG,2006-06-02,53.95000076293945
204133,PG,2006-06-05,53.18000030517578
204134,PG,2006-06-06,53.369998931884766
204135,PG,2006-06-07,53.2400016784668
204136,PG,2006-06-08,54.7400016784668
204137,PG,2006-06-09,54.45000076293945
204138,PG,2006-06-12,54.310001373291016
204139,PG,2006-06-13,54.130001068115234
204140,PG,2006-06-14,54.83000183105469
204141,PG,2006-06-15,54.880001068115234
204142,PG,2006-06-16,55.02000045776367
204143,PG,2006-06-19,54.869998931884766
204144,PG,2006-06-20,55.58000183105469
204145,PG,2006-06-21,55.81999969482422
204146,PG,2006-06-22,55.84999847412109
204147,PG,2006-06-23,55.72999954223633
204148,PG,2006-06-26,55.9900016784668
204149,PG,2006-06-27,55.75
204150,PG,2006-06-28,55.77000045776367
204151,PG,2006-06-29,56.9900016784668
204152,PG,2006-06-30,55.59999847412109
204153,PG,2006-07-03,56.29999923706055
204154,PG,2006-07-05,55.93000030517578
204155,PG,2006-07-06,56.45000076293945
204156,PG,2006-07-07,56.5
204157,PG,2006-07-10,56.97999954223633
204158,PG,2006-07-11,57.25
204159,PG,2006-07-12,56.61000061035156
204160,PG,2006-07-13,56.540000915527344
204161,PG,2006-07-14,55.65999984741211
204162,PG,2006-07-17,55.81999969482422
204163,PG,2006-07-18,55.810001373291016
204164,PG,2006-07-19,56.63999938964844
204165,PG,2006-07-20,56.61000061035156
204166,PG,2006-07-21,56.06999969482422
204167,PG,2006-07-24,56.900001525878906
204168,PG,2006-07-25,56.880001068115234
204169,PG,2006-07-26,56.66999816894531
204170,PG,2006-07-27,56.43999862670898
204171,PG,2006-07-28,56.810001373291016
204172,PG,2006-07-31,56.20000076293945
204173,PG,2006-08-01,55.93000030517578
204174,PG,2006-08-02,58.290000915527344
204175,PG,2006-08-03,59.45000076293945
204176,PG,2006-08-04,59.45000076293945
204177,PG,2006-08-07,59.400001525878906
204178,PG,2006-08-08,59.720001220703125
204179,PG,2006-08-09,59.540000915527344
204180,PG,2006-08-10,60.2599983215332
204181,PG,2006-08-11,60.2599983215332
204182,PG,2006-08-14,59.7599983215332
204183,PG,2006-08-15,60.43999862670898
204184,PG,2006-08-16,60.41999816894531
204185,PG,2006-08-17,60.34000015258789
204186,PG,2006-08-18,60.38999938964844
204187,PG,2006-08-21,60.77999877929688
204188,PG,2006-08-22,61.04999923706055
204189,PG,2006-08-23,60.91999816894531
204190,PG,2006-08-24,61.04999923706055
204191,PG,2006-08-25,60.869998931884766
204192,PG,2006-08-28,60.97999954223633
204193,PG,2006-08-29,61.20000076293945
204194,PG,2006-08-30,61.75
204195,PG,2006-08-31,61.900001525878906
204196,PG,2006-09-01,61.90999984741211
204197,PG,2006-09-05,61.560001373291016
204198,PG,2006-09-06,61.43999862670898
204199,PG,2006-09-07,61.52999877929688
204200,PG,2006-09-08,61.13999938964844
204201,PG,2006-09-11,61.91999816894531
204202,PG,2006-09-12,61.84999847412109
204203,PG,2006-09-13,60.560001373291016
204204,PG,2006-09-14,60.77000045776367
204205,PG,2006-09-15,60.900001525878906
204206,PG,2006-09-18,60.5
204207,PG,2006-09-19,60.90999984741211
204208,PG,2006-09-20,61.630001068115234
204209,PG,2006-09-21,61.7400016784668
204210,PG,2006-09-22,61.810001373291016
204211,PG,2006-09-25,62.290000915527344
204212,PG,2006-09-26,62.47999954223633
204213,PG,2006-09-27,62.72999954223633
204214,PG,2006-09-28,62.2599983215332
204215,PG,2006-09-29,61.97999954223633
204216,PG,2006-10-02,62.040000915527344
204217,PG,2006-10-03,62.29999923706055
204218,PG,2006-10-04,63.34000015258789
204219,PG,2006-10-05,63.52000045776367
204220,PG,2006-10-06,63.09000015258789
204221,PG,2006-10-09,62.84999847412109
204222,PG,2006-10-10,62.720001220703125
204223,PG,2006-10-11,62.47999954223633
204224,PG,2006-10-12,62.40999984741211
204225,PG,2006-10-13,62.130001068115234
204226,PG,2006-10-16,62.04999923706055
204227,PG,2006-10-17,62.25
204228,PG,2006-10-18,62.59000015258789
204229,PG,2006-10-19,62.5
204230,PG,2006-10-20,62.68000030517578
204231,PG,2006-10-23,63.27999877929688
204232,PG,2006-10-24,62.880001068115234
204233,PG,2006-10-25,63.130001068115234
204234,PG,2006-10-26,63.5
204235,PG,2006-10-27,63.560001373291016
204236,PG,2006-10-30,63.810001373291016
204237,PG,2006-10-31,63.38999938964844
204238,PG,2006-11-01,63.040000915527344
204239,PG,2006-11-02,63.27000045776367
204240,PG,2006-11-03,63.400001525878906
204241,PG,2006-11-06,63.560001373291016
204242,PG,2006-11-07,64.11000061035156
204243,PG,2006-11-08,64.04000091552734
204244,PG,2006-11-09,63.79999923706055
204245,PG,2006-11-10,63.70000076293945
204246,PG,2006-11-13,63.25
204247,PG,2006-11-14,63.20000076293945
204248,PG,2006-11-15,63.119998931884766
204249,PG,2006-11-16,63.52000045776367
204250,PG,2006-11-17,63.86000061035156
204251,PG,2006-11-20,63.68999862670898
204252,PG,2006-11-21,63.2599983215332
204253,PG,2006-11-22,63.63999938964844
204254,PG,2006-11-24,63.52999877929688
204255,PG,2006-11-27,62.84000015258789
204256,PG,2006-11-28,63.06999969482422
204257,PG,2006-11-29,63.209999084472656
204258,PG,2006-11-30,62.790000915527344
204259,PG,2006-12-01,62.68999862670898
204260,PG,2006-12-04,63.41999816894531
204261,PG,2006-12-05,63.5099983215332
204262,PG,2006-12-06,63.79999923706055
204263,PG,2006-12-07,63.79999923706055
204264,PG,2006-12-08,63.88999938964844
204265,PG,2006-12-11,63.869998931884766
204266,PG,2006-12-12,63.70000076293945
204267,PG,2006-12-13,63.400001525878906
204268,PG,2006-12-14,63.34999847412109
204269,PG,2006-12-15,64.11000061035156
204270,PG,2006-12-18,64.16000366210938
204271,PG,2006-12-19,64.38999938964844
204272,PG,2006-12-20,64.47000122070312
204273,PG,2006-12-21,64.05000305175781
204274,PG,2006-12-22,63.79999923706055
204275,PG,2006-12-26,64.19000244140625
204276,PG,2006-12-27,64.41999816894531
204277,PG,2006-12-28,64.4800033569336
204278,PG,2006-12-29,64.2699966430664
204279,PG,2007-01-03,64.54000091552734
204280,PG,2007-01-04,64.05000305175781
204281,PG,2007-01-05,63.5
204282,PG,2007-01-08,63.63999938964844
204283,PG,2007-01-09,63.47999954223633
204284,PG,2007-01-10,64.23999786376953
204285,PG,2007-01-11,64.63999938964844
204286,PG,2007-01-12,65.0
204287,PG,2007-01-16,65.0
204288,PG,2007-01-17,65.36000061035156
204289,PG,2007-01-18,65.54000091552734
204290,PG,2007-01-19,66.08999633789062
204291,PG,2007-01-22,65.72000122070312
204292,PG,2007-01-23,65.63999938964844
204293,PG,2007-01-24,65.51000213623047
204294,PG,2007-01-25,64.91999816894531
204295,PG,2007-01-26,64.86000061035156
204296,PG,2007-01-29,64.87999725341797
204297,PG,2007-01-30,64.58999633789062
204298,PG,2007-01-31,64.87000274658203
204299,PG,2007-02-01,65.33999633789062
204300,PG,2007-02-02,65.33999633789062
204301,PG,2007-02-05,65.1500015258789
204302,PG,2007-02-06,64.58999633789062
204303,PG,2007-02-07,64.4800033569336
204304,PG,2007-02-08,64.58999633789062
204305,PG,2007-02-09,64.43000030517578
204306,PG,2007-02-12,64.16000366210938
204307,PG,2007-02-13,64.70999908447266
204308,PG,2007-02-14,64.87999725341797
204309,PG,2007-02-15,64.98999786376953
204310,PG,2007-02-16,65.06999969482422
204311,PG,2007-02-20,64.87999725341797
204312,PG,2007-02-21,64.69000244140625
204313,PG,2007-02-22,64.70999908447266
204314,PG,2007-02-23,64.81999969482422
204315,PG,2007-02-26,64.44000244140625
204316,PG,2007-02-27,61.25
204317,PG,2007-02-28,63.4900016784668
204318,PG,2007-03-01,63.68000030517578
204319,PG,2007-03-02,63.15999984741211
204320,PG,2007-03-05,62.790000915527344
204321,PG,2007-03-06,62.93999862670898
204322,PG,2007-03-07,62.08000183105469
204323,PG,2007-03-08,62.310001373291016
204324,PG,2007-03-09,62.15999984741211
204325,PG,2007-03-12,62.09000015258789
204326,PG,2007-03-13,61.16999816894531
204327,PG,2007-03-14,61.36000061035156
204328,PG,2007-03-15,61.90999984741211
204329,PG,2007-03-16,61.61000061035156
204330,PG,2007-03-19,61.97999954223633
204331,PG,2007-03-20,62.27999877929688
204332,PG,2007-03-21,62.959999084472656
204333,PG,2007-03-22,63.84999847412109
204334,PG,2007-03-23,63.79999923706055
204335,PG,2007-03-26,63.900001525878906
204336,PG,2007-03-27,63.27000045776367
204337,PG,2007-03-28,63.0099983215332
204338,PG,2007-03-29,63.2599983215332
204339,PG,2007-03-30,63.15999984741211
204340,PG,2007-04-02,63.02000045776367
204341,PG,2007-04-03,62.900001525878906
204342,PG,2007-04-04,63.04999923706055
204343,PG,2007-04-05,63.0
204344,PG,2007-04-09,63.2599983215332
204345,PG,2007-04-10,63.209999084472656
204346,PG,2007-04-11,63.040000915527344
204347,PG,2007-04-12,63.52000045776367
204348,PG,2007-04-13,63.380001068115234
204349,PG,2007-04-16,63.72999954223633
204350,PG,2007-04-17,63.900001525878906
204351,PG,2007-04-18,63.7599983215332
204352,PG,2007-04-19,63.619998931884766
204353,PG,2007-04-20,63.79999923706055
204354,PG,2007-04-23,63.630001068115234
204355,PG,2007-04-24,63.72999954223633
204356,PG,2007-04-25,63.52999877929688
204357,PG,2007-04-26,62.9900016784668
204358,PG,2007-04-27,62.97999954223633
204359,PG,2007-04-30,64.4000015258789
204360,PG,2007-05-01,62.959999084472656
204361,PG,2007-05-02,62.369998931884766
204362,PG,2007-05-03,62.0
204363,PG,2007-05-04,62.40999984741211
204364,PG,2007-05-07,62.18000030517578
204365,PG,2007-05-08,61.75
204366,PG,2007-05-09,62.0099983215332
204367,PG,2007-05-10,61.4900016784668
204368,PG,2007-05-11,61.650001525878906
204369,PG,2007-05-14,61.720001220703125
204370,PG,2007-05-15,62.06999969482422
204371,PG,2007-05-16,63.31999969482422
204372,PG,2007-05-17,63.369998931884766
204373,PG,2007-05-18,63.47999954223633
204374,PG,2007-05-21,63.27000045776367
204375,PG,2007-05-22,63.0
204376,PG,2007-05-23,63.09999847412109
204377,PG,2007-05-24,62.869998931884766
204378,PG,2007-05-25,62.959999084472656
204379,PG,2007-05-29,63.650001525878906
204380,PG,2007-05-30,63.84999847412109
204381,PG,2007-05-31,63.54999923706055
204382,PG,2007-06-01,63.47999954223633
204383,PG,2007-06-04,63.18999862670898
204384,PG,2007-06-05,63.459999084472656
204385,PG,2007-06-06,63.18999862670898
204386,PG,2007-06-07,62.31999969482422
204387,PG,2007-06-08,63.06999969482422
204388,PG,2007-06-11,63.04999923706055
204389,PG,2007-06-12,62.15999984741211
204390,PG,2007-06-13,62.369998931884766
204391,PG,2007-06-14,62.41999816894531
204392,PG,2007-06-15,62.56999969482422
204393,PG,2007-06-18,61.77000045776367
204394,PG,2007-06-19,61.81999969482422
204395,PG,2007-06-20,61.93999862670898
204396,PG,2007-06-21,61.880001068115234
204397,PG,2007-06-22,61.02999877929688
204398,PG,2007-06-25,61.08000183105469
204399,PG,2007-06-26,61.18999862670898
204400,PG,2007-06-27,61.43000030517578
204401,PG,2007-06-28,61.36000061035156
204402,PG,2007-06-29,61.18999862670898
204403,PG,2007-07-02,61.7400016784668
204404,PG,2007-07-03,61.790000915527344
204405,PG,2007-07-05,61.66999816894531
204406,PG,2007-07-06,61.47999954223633
204407,PG,2007-07-09,61.52000045776367
204408,PG,2007-07-10,61.02999877929688
204409,PG,2007-07-11,61.560001373291016
204410,PG,2007-07-12,62.93000030517578
204411,PG,2007-07-13,62.65999984741211
204412,PG,2007-07-16,63.150001525878906
204413,PG,2007-07-17,62.68000030517578
204414,PG,2007-07-18,62.59000015258789
204415,PG,2007-07-19,62.790000915527344
204416,PG,2007-07-20,62.150001525878906
204417,PG,2007-07-23,63.34000015258789
204418,PG,2007-07-24,62.959999084472656
204419,PG,2007-07-25,62.97999954223633
204420,PG,2007-07-26,62.560001373291016
204421,PG,2007-07-27,62.81999969482422
204422,PG,2007-07-30,63.27000045776367
204423,PG,2007-07-31,61.86000061035156
204424,PG,2007-08-01,63.15999984741211
204425,PG,2007-08-02,63.29999923706055
204426,PG,2007-08-03,62.880001068115234
204427,PG,2007-08-06,65.0
204428,PG,2007-08-07,65.2300033569336
204429,PG,2007-08-08,65.16000366210938
204430,PG,2007-08-09,64.97000122070312
204431,PG,2007-08-10,65.38999938964844
204432,PG,2007-08-13,64.27999877929688
204433,PG,2007-08-14,63.720001220703125
204434,PG,2007-08-15,63.47999954223633
204435,PG,2007-08-16,64.02999877929688
204436,PG,2007-08-17,65.3499984741211
204437,PG,2007-08-20,65.01000213623047
204438,PG,2007-08-21,64.45999908447266
204439,PG,2007-08-22,64.73999786376953
204440,PG,2007-08-23,65.04000091552734
204441,PG,2007-08-24,65.93000030517578
204442,PG,2007-08-27,65.2300033569336
204443,PG,2007-08-28,64.69999694824219
204444,PG,2007-08-29,65.12000274658203
204445,PG,2007-08-30,65.01000213623047
204446,PG,2007-08-31,65.30999755859375
204447,PG,2007-09-04,65.44999694824219
204448,PG,2007-09-05,65.45999908447266
204449,PG,2007-09-06,66.11000061035156
204450,PG,2007-09-07,65.47000122070312
204451,PG,2007-09-10,65.9000015258789
204452,PG,2007-09-11,66.98999786376953
204453,PG,2007-09-12,67.30999755859375
204454,PG,2007-09-13,67.45999908447266
204455,PG,2007-09-14,67.80999755859375
204456,PG,2007-09-17,67.94999694824219
204457,PG,2007-09-18,68.68000030517578
204458,PG,2007-09-19,68.79000091552734
204459,PG,2007-09-20,68.9800033569336
204460,PG,2007-09-21,69.38999938964844
204461,PG,2007-09-24,69.80000305175781
204462,PG,2007-09-25,69.8499984741211
204463,PG,2007-09-26,70.51000213623047
204464,PG,2007-09-27,70.0999984741211
204465,PG,2007-09-28,70.33999633789062
204466,PG,2007-10-01,70.91000366210938
204467,PG,2007-10-02,70.7300033569336
204468,PG,2007-10-03,70.41000366210938
204469,PG,2007-10-04,70.83000183105469
204470,PG,2007-10-05,70.83000183105469
204471,PG,2007-10-08,70.70999908447266
204472,PG,2007-10-09,71.08000183105469
204473,PG,2007-10-10,71.4000015258789
204474,PG,2007-10-11,71.7699966430664
204475,PG,2007-10-12,71.69999694824219
204476,PG,2007-10-15,71.0
204477,PG,2007-10-16,70.81999969482422
204478,PG,2007-10-17,70.58999633789062
204479,PG,2007-10-18,70.9000015258789
204480,PG,2007-10-19,70.80000305175781
204481,PG,2007-10-22,71.05999755859375
204482,PG,2007-10-23,71.26000213623047
204483,PG,2007-10-24,71.37999725341797
204484,PG,2007-10-25,71.3499984741211
204485,PG,2007-10-26,71.75
204486,PG,2007-10-29,71.83000183105469
204487,PG,2007-10-30,68.94999694824219
204488,PG,2007-10-31,69.5199966430664
204489,PG,2007-11-01,68.58999633789062
204490,PG,2007-11-02,69.55000305175781
204491,PG,2007-11-05,70.18000030517578
204492,PG,2007-11-06,70.47000122070312
204493,PG,2007-11-07,69.41999816894531
204494,PG,2007-11-08,70.83999633789062
204495,PG,2007-11-09,70.41999816894531
204496,PG,2007-11-12,70.7699966430664
204497,PG,2007-11-13,71.56999969482422
204498,PG,2007-11-14,71.54000091552734
204499,PG,2007-11-15,71.83000183105469
204500,PG,2007-11-16,73.19000244140625
204501,PG,2007-11-19,72.81999969482422
204502,PG,2007-11-20,73.20999908447266
204503,PG,2007-11-21,72.26000213623047
204504,PG,2007-11-23,72.86000061035156
204505,PG,2007-11-26,72.19000244140625
204506,PG,2007-11-27,73.12999725341797
204507,PG,2007-11-28,73.91000366210938
204508,PG,2007-11-29,74.1500015258789
204509,PG,2007-11-30,74.0
204510,PG,2007-12-03,73.5199966430664
204511,PG,2007-12-04,73.29000091552734
204512,PG,2007-12-05,73.80999755859375
204513,PG,2007-12-06,74.18000030517578
204514,PG,2007-12-07,74.12000274658203
204515,PG,2007-12-10,74.33000183105469
204516,PG,2007-12-11,73.83999633789062
204517,PG,2007-12-12,74.66999816894531
204518,PG,2007-12-13,74.4000015258789
204519,PG,2007-12-14,73.9000015258789
204520,PG,2007-12-17,73.23999786376953
204521,PG,2007-12-18,72.83999633789062
204522,PG,2007-12-19,72.9800033569336
204523,PG,2007-12-20,73.19000244140625
204524,PG,2007-12-21,74.08000183105469
204525,PG,2007-12-24,73.94000244140625
204526,PG,2007-12-26,74.04000091552734
204527,PG,2007-12-27,73.88999938964844
204528,PG,2007-12-28,74.25
204529,PG,2007-12-31,73.41999816894531
204530,PG,2008-01-02,72.30999755859375
204531,PG,2008-01-03,72.30999755859375
204532,PG,2008-01-04,72.0199966430664
204533,PG,2008-01-07,72.48999786376953
204534,PG,2008-01-08,72.68000030517578
204535,PG,2008-01-09,72.54000091552734
204536,PG,2008-01-10,72.4800033569336
204537,PG,2008-01-11,70.18000030517578
204538,PG,2008-01-14,70.29000091552734
204539,PG,2008-01-15,69.69999694824219
204540,PG,2008-01-16,68.83999633789062
204541,PG,2008-01-17,68.06999969482422
204542,PG,2008-01-18,67.1500015258789
204543,PG,2008-01-22,65.12999725341797
204544,PG,2008-01-23,66.23999786376953
204545,PG,2008-01-24,66.1500015258789
204546,PG,2008-01-25,65.30999755859375
204547,PG,2008-01-28,65.29000091552734
204548,PG,2008-01-29,64.68000030517578
204549,PG,2008-01-30,65.08999633789062
204550,PG,2008-01-31,65.41999816894531
204551,PG,2008-02-01,66.05000305175781
204552,PG,2008-02-04,66.1500015258789
204553,PG,2008-02-05,65.04000091552734
204554,PG,2008-02-06,65.30999755859375
204555,PG,2008-02-07,65.7699966430664
204556,PG,2008-02-08,65.0199966430664
204557,PG,2008-02-11,66.0
204558,PG,2008-02-12,67.16000366210938
204559,PG,2008-02-13,67.0
204560,PG,2008-02-14,66.62999725341797
204561,PG,2008-02-15,66.30000305175781
204562,PG,2008-02-19,66.30999755859375
204563,PG,2008-02-20,66.16999816894531
204564,PG,2008-02-21,65.95999908447266
204565,PG,2008-02-22,66.20999908447266
204566,PG,2008-02-25,66.68000030517578
204567,PG,2008-02-26,67.68000030517578
204568,PG,2008-02-27,67.20999908447266
204569,PG,2008-02-28,66.97000122070312
204570,PG,2008-02-29,66.18000030517578
204571,PG,2008-03-03,66.3499984741211
204572,PG,2008-03-04,66.05000305175781
204573,PG,2008-03-05,66.69999694824219
204574,PG,2008-03-06,66.51000213623047
204575,PG,2008-03-07,65.80000305175781
204576,PG,2008-03-10,65.76000213623047
204577,PG,2008-03-11,66.66000366210938
204578,PG,2008-03-12,67.04000091552734
204579,PG,2008-03-13,67.36000061035156
204580,PG,2008-03-14,66.73999786376953
204581,PG,2008-03-17,67.05000305175781
204582,PG,2008-03-18,68.54000091552734
204583,PG,2008-03-19,67.80999755859375
204584,PG,2008-03-20,69.37000274658203
204585,PG,2008-03-24,69.97000122070312
204586,PG,2008-03-25,69.54000091552734
204587,PG,2008-03-26,69.63999938964844
204588,PG,2008-03-27,69.41000366210938
204589,PG,2008-03-28,69.44000244140625
204590,PG,2008-03-31,70.06999969482422
204591,PG,2008-04-01,71.13999938964844
204592,PG,2008-04-02,70.4800033569336
204593,PG,2008-04-03,70.47000122070312
204594,PG,2008-04-04,70.5999984741211
204595,PG,2008-04-07,70.51000213623047
204596,PG,2008-04-08,70.6500015258789
204597,PG,2008-04-09,70.20999908447266
204598,PG,2008-04-10,70.18000030517578
204599,PG,2008-04-11,70.0
204600,PG,2008-04-14,70.12000274658203
204601,PG,2008-04-15,70.2300033569336
204602,PG,2008-04-16,69.2699966430664
204603,PG,2008-04-17,67.55999755859375
204604,PG,2008-04-18,67.16999816894531
204605,PG,2008-04-21,67.80000305175781
204606,PG,2008-04-22,67.47000122070312
204607,PG,2008-04-23,67.16999816894531
204608,PG,2008-04-24,66.83000183105469
204609,PG,2008-04-25,66.55000305175781
204610,PG,2008-04-28,66.20999908447266
204611,PG,2008-04-29,65.9000015258789
204612,PG,2008-04-30,67.05000305175781
204613,PG,2008-05-01,67.02999877929688
204614,PG,2008-05-02,66.80000305175781
204615,PG,2008-05-05,66.6500015258789
204616,PG,2008-05-06,66.6500015258789
204617,PG,2008-05-07,65.80000305175781
204618,PG,2008-05-08,65.91999816894531
204619,PG,2008-05-09,65.20999908447266
204620,PG,2008-05-12,65.3499984741211
204621,PG,2008-05-13,65.7300033569336
204622,PG,2008-05-14,65.5
204623,PG,2008-05-15,66.36000061035156
204624,PG,2008-05-16,66.75
204625,PG,2008-05-19,66.86000061035156
204626,PG,2008-05-20,65.86000061035156
204627,PG,2008-05-21,65.16999816894531
204628,PG,2008-05-22,65.62000274658203
204629,PG,2008-05-23,65.2699966430664
204630,PG,2008-05-27,65.06999969482422
204631,PG,2008-05-28,64.87000274658203
204632,PG,2008-05-29,65.47000122070312
204633,PG,2008-05-30,66.05000305175781
204634,PG,2008-06-02,65.36000061035156
204635,PG,2008-06-03,65.41000366210938
204636,PG,2008-06-04,66.44999694824219
204637,PG,2008-06-05,66.66999816894531
204638,PG,2008-06-06,65.37000274658203
204639,PG,2008-06-09,66.06999969482422
204640,PG,2008-06-10,66.66000366210938
204641,PG,2008-06-11,66.19999694824219
204642,PG,2008-06-12,66.45999908447266
204643,PG,2008-06-13,66.44999694824219
204644,PG,2008-06-16,65.9000015258789
204645,PG,2008-06-17,65.80000305175781
204646,PG,2008-06-18,65.0
204647,PG,2008-06-19,64.9000015258789
204648,PG,2008-06-20,63.15999984741211
204649,PG,2008-06-23,62.93000030517578
204650,PG,2008-06-24,62.86000061035156
204651,PG,2008-06-25,63.4900016784668
204652,PG,2008-06-26,62.25
204653,PG,2008-06-27,60.4900016784668
204654,PG,2008-06-30,60.810001373291016
204655,PG,2008-07-01,61.97999954223633
204656,PG,2008-07-02,62.68999862670898
204657,PG,2008-07-03,63.66999816894531
204658,PG,2008-07-07,62.90999984741211
204659,PG,2008-07-08,63.65999984741211
204660,PG,2008-07-09,63.79999923706055
204661,PG,2008-07-10,64.22000122070312
204662,PG,2008-07-11,63.45000076293945
204663,PG,2008-07-14,63.93000030517578
204664,PG,2008-07-15,64.3499984741211
204665,PG,2008-07-16,63.88999938964844
204666,PG,2008-07-17,63.88999938964844
204667,PG,2008-07-18,63.66999816894531
204668,PG,2008-07-21,63.63999938964844
204669,PG,2008-07-22,64.0999984741211
204670,PG,2008-07-23,64.69999694824219
204671,PG,2008-07-24,64.51000213623047
204672,PG,2008-07-25,64.45999908447266
204673,PG,2008-07-28,63.83000183105469
204674,PG,2008-07-29,65.54000091552734
204675,PG,2008-07-30,66.56999969482422
204676,PG,2008-07-31,65.4800033569336
204677,PG,2008-08-01,64.94999694824219
204678,PG,2008-08-04,65.81999969482422
204679,PG,2008-08-05,67.97000122070312
204680,PG,2008-08-06,67.7699966430664
204681,PG,2008-08-07,67.4800033569336
204682,PG,2008-08-08,69.62999725341797
204683,PG,2008-08-11,69.43000030517578
204684,PG,2008-08-12,70.33999633789062
204685,PG,2008-08-13,69.5999984741211
204686,PG,2008-08-14,69.70999908447266
204687,PG,2008-08-15,71.5999984741211
204688,PG,2008-08-18,71.2699966430664
204689,PG,2008-08-19,70.72000122070312
204690,PG,2008-08-20,70.30000305175781
204691,PG,2008-08-21,69.9000015258789
204692,PG,2008-08-22,71.61000061035156
204693,PG,2008-08-25,70.12999725341797
204694,PG,2008-08-26,69.83999633789062
204695,PG,2008-08-27,70.05999755859375
204696,PG,2008-08-28,71.01000213623047
204697,PG,2008-08-29,69.7699966430664
204698,PG,2008-09-02,70.47000122070312
204699,PG,2008-09-03,71.41999816894531
204700,PG,2008-09-04,70.44000244140625
204701,PG,2008-09-05,70.77999877929688
204702,PG,2008-09-08,72.37000274658203
204703,PG,2008-09-09,71.88999938964844
204704,PG,2008-09-10,72.38999938964844
204705,PG,2008-09-11,73.08000183105469
204706,PG,2008-09-12,73.1500015258789
204707,PG,2008-09-15,72.13999938964844
204708,PG,2008-09-16,72.0
204709,PG,2008-09-17,70.94000244140625
204710,PG,2008-09-18,71.30999755859375
204711,PG,2008-09-19,70.36000061035156
204712,PG,2008-09-22,68.04000091552734
204713,PG,2008-09-23,67.27999877929688
204714,PG,2008-09-24,68.73999786376953
204715,PG,2008-09-25,68.51000213623047
204716,PG,2008-09-26,68.83999633789062
204717,PG,2008-09-29,66.75
204718,PG,2008-09-30,69.69000244140625
204719,PG,2008-10-01,71.2699966430664
204720,PG,2008-10-02,71.44000244140625
204721,PG,2008-10-03,71.0199966430664
204722,PG,2008-10-06,68.58000183105469
204723,PG,2008-10-07,66.25
204724,PG,2008-10-08,66.0999984741211
204725,PG,2008-10-09,60.880001068115234
204726,PG,2008-10-10,59.560001373291016
204727,PG,2008-10-13,63.290000915527344
204728,PG,2008-10-14,64.0999984741211
204729,PG,2008-10-15,59.81999969482422
204730,PG,2008-10-16,61.77000045776367
204731,PG,2008-10-17,61.7400016784668
204732,PG,2008-10-20,63.90999984741211
204733,PG,2008-10-21,62.959999084472656
204734,PG,2008-10-22,58.7599983215332
204735,PG,2008-10-23,60.56999969482422
204736,PG,2008-10-24,58.869998931884766
204737,PG,2008-10-27,57.369998931884766
204738,PG,2008-10-28,63.22999954223633
204739,PG,2008-10-29,60.9900016784668
204740,PG,2008-10-30,63.08000183105469
204741,PG,2008-10-31,64.54000091552734
204742,PG,2008-11-03,64.4000015258789
204743,PG,2008-11-04,66.06999969482422
204744,PG,2008-11-05,63.810001373291016
204745,PG,2008-11-06,63.34999847412109
204746,PG,2008-11-07,64.48999786376953
204747,PG,2008-11-10,64.94999694824219
204748,PG,2008-11-11,63.81999969482422
204749,PG,2008-11-12,61.84999847412109
204750,PG,2008-11-13,65.05000305175781
204751,PG,2008-11-14,63.11000061035156
204752,PG,2008-11-17,62.5099983215332
204753,PG,2008-11-18,64.25
204754,PG,2008-11-19,62.27000045776367
204755,PG,2008-11-20,59.33000183105469
204756,PG,2008-11-21,63.09000015258789
204757,PG,2008-11-24,64.68000030517578
204758,PG,2008-11-25,63.18000030517578
204759,PG,2008-11-26,63.15999984741211
204760,PG,2008-11-28,64.3499984741211
204761,PG,2008-12-01,60.4900016784668
204762,PG,2008-12-02,61.43999862670898
204763,PG,2008-12-03,62.880001068115234
204764,PG,2008-12-04,61.25
204765,PG,2008-12-05,62.630001068115234
204766,PG,2008-12-08,62.4900016784668
204767,PG,2008-12-09,59.790000915527344
204768,PG,2008-12-10,59.119998931884766
204769,PG,2008-12-11,58.58000183105469
204770,PG,2008-12-12,58.93999862670898
204771,PG,2008-12-15,59.36000061035156
204772,PG,2008-12-16,61.619998931884766
204773,PG,2008-12-17,60.70000076293945
204774,PG,2008-12-18,60.310001373291016
204775,PG,2008-12-19,60.18000030517578
204776,PG,2008-12-22,60.459999084472656
204777,PG,2008-12-23,59.83000183105469
204778,PG,2008-12-24,60.38999938964844
204779,PG,2008-12-26,60.52999877929688
204780,PG,2008-12-29,60.20000076293945
204781,PG,2008-12-30,61.119998931884766
204782,PG,2008-12-31,61.81999969482422
204783,PG,2009-01-02,62.79999923706055
204784,PG,2009-01-05,62.34999847412109
204785,PG,2009-01-06,62.16999816894531
204786,PG,2009-01-07,61.08000183105469
204787,PG,2009-01-08,60.40999984741211
204788,PG,2009-01-09,59.86000061035156
204789,PG,2009-01-12,59.93999862670898
204790,PG,2009-01-13,59.470001220703125
204791,PG,2009-01-14,57.86000061035156
204792,PG,2009-01-15,57.459999084472656
204793,PG,2009-01-16,57.72999954223633
204794,PG,2009-01-20,57.43000030517578
204795,PG,2009-01-21,57.56999969482422
204796,PG,2009-01-22,56.959999084472656
204797,PG,2009-01-23,56.0
204798,PG,2009-01-26,56.369998931884766
204799,PG,2009-01-27,56.70000076293945
204800,PG,2009-01-28,58.18000030517578
204801,PG,2009-01-29,58.220001220703125
204802,PG,2009-01-30,54.5
204803,PG,2009-02-02,53.04999923706055
204804,PG,2009-02-03,53.90999984741211
204805,PG,2009-02-04,52.52000045776367
204806,PG,2009-02-05,53.31999969482422
204807,PG,2009-02-06,54.0
204808,PG,2009-02-09,52.93999862670898
204809,PG,2009-02-10,51.45000076293945
204810,PG,2009-02-11,51.15999984741211
204811,PG,2009-02-12,51.27999877929688
204812,PG,2009-02-13,51.09000015258789
204813,PG,2009-02-17,50.11000061035156
204814,PG,2009-02-18,50.95000076293945
204815,PG,2009-02-19,51.130001068115234
204816,PG,2009-02-20,50.25
204817,PG,2009-02-23,48.900001525878906
204818,PG,2009-02-24,49.77000045776367
204819,PG,2009-02-25,49.91999816894531
204820,PG,2009-02-26,48.970001220703125
204821,PG,2009-02-27,48.16999816894531
204822,PG,2009-03-02,46.869998931884766
204823,PG,2009-03-03,46.630001068115234
204824,PG,2009-03-04,47.310001373291016
204825,PG,2009-03-05,45.400001525878906
204826,PG,2009-03-06,45.709999084472656
204827,PG,2009-03-09,44.18000030517578
204828,PG,2009-03-10,45.16999816894531
204829,PG,2009-03-11,45.06999969482422
204830,PG,2009-03-12,45.77999877929688
204831,PG,2009-03-13,46.95000076293945
204832,PG,2009-03-16,47.81999969482422
204833,PG,2009-03-17,47.97999954223633
204834,PG,2009-03-18,48.02000045776367
204835,PG,2009-03-19,46.310001373291016
204836,PG,2009-03-20,45.59000015258789
204837,PG,2009-03-23,47.7400016784668
204838,PG,2009-03-24,47.06999969482422
204839,PG,2009-03-25,48.060001373291016
204840,PG,2009-03-26,48.7599983215332
204841,PG,2009-03-27,48.56999969482422
204842,PG,2009-03-30,47.27999877929688
204843,PG,2009-03-31,47.09000015258789
204844,PG,2009-04-01,48.209999084472656
204845,PG,2009-04-02,49.41999816894531
204846,PG,2009-04-03,49.630001068115234
204847,PG,2009-04-06,49.650001525878906
204848,PG,2009-04-07,48.68000030517578
204849,PG,2009-04-08,48.470001220703125
204850,PG,2009-04-09,49.18999862670898
204851,PG,2009-04-13,48.040000915527344
204852,PG,2009-04-14,47.25
204853,PG,2009-04-15,48.75
204854,PG,2009-04-16,50.43000030517578
204855,PG,2009-04-17,51.65999984741211
204856,PG,2009-04-20,50.72999954223633
204857,PG,2009-04-21,51.369998931884766
204858,PG,2009-04-22,49.59999847412109
204859,PG,2009-04-23,49.31999969482422
204860,PG,2009-04-24,49.5099983215332
204861,PG,2009-04-27,49.970001220703125
204862,PG,2009-04-28,49.68999862670898
204863,PG,2009-04-29,50.41999816894531
204864,PG,2009-04-30,49.43999862670898
204865,PG,2009-05-01,49.5
204866,PG,2009-05-04,50.9900016784668
204867,PG,2009-05-05,49.790000915527344
204868,PG,2009-05-06,50.84000015258789
204869,PG,2009-05-07,51.34000015258789
204870,PG,2009-05-08,51.56999969482422
204871,PG,2009-05-11,50.369998931884766
204872,PG,2009-05-12,50.93999862670898
204873,PG,2009-05-13,50.959999084472656
204874,PG,2009-05-14,50.79999923706055
204875,PG,2009-05-15,50.66999816894531
204876,PG,2009-05-18,52.52000045776367
204877,PG,2009-05-19,52.95000076293945
204878,PG,2009-05-20,54.02000045776367
204879,PG,2009-05-21,53.02000045776367
204880,PG,2009-05-22,53.02999877929688
204881,PG,2009-05-26,53.77999877929688
204882,PG,2009-05-27,51.77999877929688
204883,PG,2009-05-28,52.59000015258789
204884,PG,2009-05-29,51.93999862670898
204885,PG,2009-06-01,53.36000061035156
204886,PG,2009-06-02,53.709999084472656
204887,PG,2009-06-03,53.810001373291016
204888,PG,2009-06-04,53.34999847412109
204889,PG,2009-06-05,53.18000030517578
204890,PG,2009-06-08,53.13999938964844
204891,PG,2009-06-09,52.40999984741211
204892,PG,2009-06-10,52.08000183105469
204893,PG,2009-06-11,52.0099983215332
204894,PG,2009-06-12,52.54999923706055
204895,PG,2009-06-15,51.33000183105469
204896,PG,2009-06-16,50.09999847412109
204897,PG,2009-06-17,50.0099983215332
204898,PG,2009-06-18,51.16999816894531
204899,PG,2009-06-19,50.63999938964844
204900,PG,2009-06-22,50.560001373291016
204901,PG,2009-06-23,50.54999923706055
204902,PG,2009-06-24,50.54999923706055
204903,PG,2009-06-25,51.68000030517578
204904,PG,2009-06-26,51.75
204905,PG,2009-06-29,52.22999954223633
204906,PG,2009-06-30,51.09999847412109
204907,PG,2009-07-01,52.0
204908,PG,2009-07-02,51.11000061035156
204909,PG,2009-07-06,52.16999816894531
204910,PG,2009-07-07,51.90999984741211
204911,PG,2009-07-08,52.63999938964844
204912,PG,2009-07-09,52.40999984741211
204913,PG,2009-07-10,52.220001220703125
204914,PG,2009-07-13,52.97999954223633
204915,PG,2009-07-14,53.540000915527344
204916,PG,2009-07-15,54.650001525878906
204917,PG,2009-07-16,55.209999084472656
204918,PG,2009-07-17,55.91999816894531
204919,PG,2009-07-20,55.560001373291016
204920,PG,2009-07-21,55.4900016784668
204921,PG,2009-07-22,54.869998931884766
204922,PG,2009-07-23,55.15999984741211
204923,PG,2009-07-24,55.84000015258789
204924,PG,2009-07-27,55.77999877929688
204925,PG,2009-07-28,55.709999084472656
204926,PG,2009-07-29,56.119998931884766
204927,PG,2009-07-30,56.22999954223633
204928,PG,2009-07-31,55.5099983215332
204929,PG,2009-08-03,55.61000061035156
204930,PG,2009-08-04,55.459999084472656
204931,PG,2009-08-05,53.90999984741211
204932,PG,2009-08-06,51.459999084472656
204933,PG,2009-08-07,52.02999877929688
204934,PG,2009-08-10,52.16999816894531
204935,PG,2009-08-11,51.93000030517578
204936,PG,2009-08-12,52.08000183105469
204937,PG,2009-08-13,52.29999923706055
204938,PG,2009-08-14,52.369998931884766
204939,PG,2009-08-17,52.209999084472656
204940,PG,2009-08-18,52.45000076293945
204941,PG,2009-08-19,52.79999923706055
204942,PG,2009-08-20,53.02000045776367
204943,PG,2009-08-21,53.58000183105469
204944,PG,2009-08-24,53.34000015258789
204945,PG,2009-08-25,53.400001525878906
204946,PG,2009-08-26,53.36000061035156
204947,PG,2009-08-27,53.060001373291016
204948,PG,2009-08-28,53.18999862670898
204949,PG,2009-08-31,54.11000061035156
204950,PG,2009-09-01,53.02000045776367
204951,PG,2009-09-02,52.79999923706055
204952,PG,2009-09-03,52.869998931884766
204953,PG,2009-09-04,52.86000061035156
204954,PG,2009-09-08,54.20000076293945
204955,PG,2009-09-09,53.7599983215332
204956,PG,2009-09-10,56.040000915527344
204957,PG,2009-09-11,55.63999938964844
204958,PG,2009-09-14,55.29999923706055
204959,PG,2009-09-15,55.02999877929688
204960,PG,2009-09-16,55.310001373291016
204961,PG,2009-09-17,55.52999877929688
204962,PG,2009-09-18,57.31999969482422
204963,PG,2009-09-21,57.09999847412109
204964,PG,2009-09-22,57.2400016784668
204965,PG,2009-09-23,57.25
204966,PG,2009-09-24,57.84000015258789
204967,PG,2009-09-25,58.0099983215332
204968,PG,2009-09-28,58.15999984741211
204969,PG,2009-09-29,57.90999984741211
204970,PG,2009-09-30,57.91999816894531
204971,PG,2009-10-01,56.619998931884766
204972,PG,2009-10-02,56.75
204973,PG,2009-10-05,56.68000030517578
204974,PG,2009-10-06,57.02999877929688
204975,PG,2009-10-07,56.95000076293945
204976,PG,2009-10-08,57.650001525878906
204977,PG,2009-10-09,57.560001373291016
204978,PG,2009-10-12,57.5
204979,PG,2009-10-13,57.2599983215332
204980,PG,2009-10-14,57.310001373291016
204981,PG,2009-10-15,57.2400016784668
204982,PG,2009-10-16,57.43999862670898
204983,PG,2009-10-19,57.790000915527344
204984,PG,2009-10-20,58.130001068115234
204985,PG,2009-10-21,57.4900016784668
204986,PG,2009-10-22,58.130001068115234
204987,PG,2009-10-23,57.63999938964844
204988,PG,2009-10-26,56.900001525878906
204989,PG,2009-10-27,57.18000030517578
204990,PG,2009-10-28,57.22999954223633
204991,PG,2009-10-29,59.540000915527344
204992,PG,2009-10-30,58.0
204993,PG,2009-11-02,58.95000076293945
204994,PG,2009-11-03,58.58000183105469
204995,PG,2009-11-04,59.02999877929688
204996,PG,2009-11-05,60.470001220703125
204997,PG,2009-11-06,61.040000915527344
204998,PG,2009-11-09,61.84999847412109
204999,PG,2009-11-10,61.86000061035156
205000,PG,2009-11-11,62.22999954223633
205001,PG,2009-11-12,61.29999923706055
205002,PG,2009-11-13,61.61000061035156
205003,PG,2009-11-16,62.27000045776367
205004,PG,2009-11-17,62.310001373291016
205005,PG,2009-11-18,62.40999984741211
205006,PG,2009-11-19,62.150001525878906
205007,PG,2009-11-20,61.79999923706055
205008,PG,2009-11-23,62.72999954223633
205009,PG,2009-11-24,62.79999923706055
205010,PG,2009-11-25,62.869998931884766
205011,PG,2009-11-27,62.47999954223633
205012,PG,2009-11-30,62.34999847412109
205013,PG,2009-12-01,62.90999984741211
205014,PG,2009-12-02,63.18999862670898
205015,PG,2009-12-03,62.560001373291016
205016,PG,2009-12-04,62.59999847412109
205017,PG,2009-12-07,62.470001220703125
205018,PG,2009-12-08,61.869998931884766
205019,PG,2009-12-09,62.2400016784668
205020,PG,2009-12-10,62.2400016784668
205021,PG,2009-12-11,62.34000015258789
205022,PG,2009-12-14,63.0099983215332
205023,PG,2009-12-15,62.119998931884766
205024,PG,2009-12-16,62.15999984741211
205025,PG,2009-12-17,61.59000015258789
205026,PG,2009-12-18,61.54999923706055
205027,PG,2009-12-21,61.29999923706055
205028,PG,2009-12-22,61.29999923706055
205029,PG,2009-12-23,61.310001373291016
205030,PG,2009-12-24,61.27999877929688
205031,PG,2009-12-28,61.25
205032,PG,2009-12-29,61.58000183105469
205033,PG,2009-12-30,61.369998931884766
205034,PG,2009-12-31,60.630001068115234
205035,PG,2010-01-04,61.119998931884766
205036,PG,2010-01-05,61.13999938964844
205037,PG,2010-01-06,60.84999847412109
205038,PG,2010-01-07,60.52000045776367
205039,PG,2010-01-08,60.43999862670898
205040,PG,2010-01-11,60.20000076293945
205041,PG,2010-01-12,60.88999938964844
205042,PG,2010-01-13,61.52000045776367
205043,PG,2010-01-14,61.58000183105469
205044,PG,2010-01-15,60.81999969482422
205045,PG,2010-01-19,61.720001220703125
205046,PG,2010-01-20,60.45000076293945
205047,PG,2010-01-21,59.84000015258789
205048,PG,2010-01-22,60.310001373291016
205049,PG,2010-01-25,60.630001068115234
205050,PG,2010-01-26,60.68999862670898
205051,PG,2010-01-27,60.810001373291016
205052,PG,2010-01-28,61.68000030517578
205053,PG,2010-01-29,61.54999923706055
205054,PG,2010-02-01,61.9900016784668
205055,PG,2010-02-02,62.900001525878906
205056,PG,2010-02-03,62.650001525878906
205057,PG,2010-02-04,61.400001525878906
205058,PG,2010-02-05,61.29999923706055
205059,PG,2010-02-08,61.0099983215332
205060,PG,2010-02-09,61.7599983215332
205061,PG,2010-02-10,61.66999816894531
205062,PG,2010-02-11,61.959999084472656
205063,PG,2010-02-12,61.7599983215332
205064,PG,2010-02-16,62.83000183105469
205065,PG,2010-02-17,62.84999847412109
205066,PG,2010-02-18,63.38999938964844
205067,PG,2010-02-19,63.45000076293945
205068,PG,2010-02-22,63.41999816894531
205069,PG,2010-02-23,63.209999084472656
205070,PG,2010-02-24,63.88999938964844
205071,PG,2010-02-25,63.70000076293945
205072,PG,2010-02-26,63.27999877929688
205073,PG,2010-03-01,63.5099983215332
205074,PG,2010-03-02,63.709999084472656
205075,PG,2010-03-03,63.54999923706055
205076,PG,2010-03-04,63.66999816894531
205077,PG,2010-03-05,63.68999862670898
205078,PG,2010-03-08,63.18999862670898
205079,PG,2010-03-09,63.29999923706055
205080,PG,2010-03-10,63.0099983215332
205081,PG,2010-03-11,63.16999816894531
205082,PG,2010-03-12,63.31999969482422
205083,PG,2010-03-15,63.70000076293945
205084,PG,2010-03-16,63.52999877929688
205085,PG,2010-03-17,64.01000213623047
205086,PG,2010-03-18,63.72999954223633
205087,PG,2010-03-19,63.84000015258789
205088,PG,2010-03-22,63.880001068115234
205089,PG,2010-03-23,64.52999877929688
205090,PG,2010-03-24,63.61000061035156
205091,PG,2010-03-25,63.619998931884766
205092,PG,2010-03-26,63.68999862670898
205093,PG,2010-03-29,63.72999954223633
205094,PG,2010-03-30,63.65999984741211
205095,PG,2010-03-31,63.27000045776367
205096,PG,2010-04-01,63.36000061035156
205097,PG,2010-04-05,63.7599983215332
205098,PG,2010-04-06,63.11000061035156
205099,PG,2010-04-07,62.5
205100,PG,2010-04-08,62.560001373291016
205101,PG,2010-04-09,62.72999954223633
205102,PG,2010-04-12,62.70000076293945
205103,PG,2010-04-13,63.0
205104,PG,2010-04-14,63.18999862670898
205105,PG,2010-04-15,63.0
205106,PG,2010-04-16,62.84999847412109
205107,PG,2010-04-19,63.220001220703125
205108,PG,2010-04-20,63.18999862670898
205109,PG,2010-04-21,63.630001068115234
205110,PG,2010-04-22,63.59000015258789
205111,PG,2010-04-23,63.540000915527344
205112,PG,2010-04-26,63.93999862670898
205113,PG,2010-04-27,63.11000061035156
205114,PG,2010-04-28,63.16999816894531
205115,PG,2010-04-29,62.20000076293945
205116,PG,2010-04-30,62.15999984741211
205117,PG,2010-05-03,62.68000030517578
205118,PG,2010-05-04,61.709999084472656
205119,PG,2010-05-05,62.15999984741211
205120,PG,2010-05-06,60.75
205121,PG,2010-05-07,60.310001373291016
205122,PG,2010-05-10,62.41999816894531
205123,PG,2010-05-11,62.369998931884766
205124,PG,2010-05-12,63.02000045776367
205125,PG,2010-05-13,62.75
205126,PG,2010-05-14,62.540000915527344
205127,PG,2010-05-17,63.380001068115234
205128,PG,2010-05-18,63.209999084472656
205129,PG,2010-05-19,63.220001220703125
205130,PG,2010-05-20,61.61000061035156
205131,PG,2010-05-21,61.84999847412109
205132,PG,2010-05-24,61.400001525878906
205133,PG,2010-05-25,61.04999923706055
205134,PG,2010-05-26,60.43999862670898
205135,PG,2010-05-27,60.95000076293945
205136,PG,2010-05-28,61.09000015258789
205137,PG,2010-06-01,61.15999984741211
205138,PG,2010-06-02,61.7400016784668
205139,PG,2010-06-03,61.79999923706055
205140,PG,2010-06-04,60.79999923706055
205141,PG,2010-06-07,60.619998931884766
205142,PG,2010-06-08,62.13999938964844
205143,PG,2010-06-09,61.470001220703125
205144,PG,2010-06-10,61.90999984741211
205145,PG,2010-06-11,61.0099983215332
205146,PG,2010-06-14,61.25
205147,PG,2010-06-15,61.90999984741211
205148,PG,2010-06-16,61.18999862670898
205149,PG,2010-06-17,61.7599983215332
205150,PG,2010-06-18,61.29999923706055
205151,PG,2010-06-21,61.09999847412109
205152,PG,2010-06-22,60.720001220703125
205153,PG,2010-06-23,61.380001068115234
205154,PG,2010-06-24,60.869998931884766
205155,PG,2010-06-25,59.790000915527344
205156,PG,2010-06-28,60.619998931884766
205157,PG,2010-06-29,60.31999969482422
205158,PG,2010-06-30,59.97999954223633
205159,PG,2010-07-01,59.540000915527344
205160,PG,2010-07-02,59.380001068115234
205161,PG,2010-07-06,59.34000015258789
205162,PG,2010-07-07,60.81999969482422
205163,PG,2010-07-08,61.95000076293945
205164,PG,2010-07-09,61.75
205165,PG,2010-07-12,62.09000015258789
205166,PG,2010-07-13,62.38999938964844
205167,PG,2010-07-14,62.65999984741211
205168,PG,2010-07-15,62.72999954223633
205169,PG,2010-07-16,61.9900016784668
205170,PG,2010-07-19,61.86000061035156
205171,PG,2010-07-20,62.06999969482422
205172,PG,2010-07-21,61.11000061035156
205173,PG,2010-07-22,61.369998931884766
205174,PG,2010-07-23,61.90999984741211
205175,PG,2010-07-26,62.52000045776367
205176,PG,2010-07-27,63.08000183105469
205177,PG,2010-07-28,62.70000076293945
205178,PG,2010-07-29,61.66999816894531
205179,PG,2010-07-30,61.15999984741211
205180,PG,2010-08-02,62.060001373291016
205181,PG,2010-08-03,59.93999862670898
205182,PG,2010-08-04,59.54999923706055
205183,PG,2010-08-05,59.86000061035156
205184,PG,2010-08-06,60.02000045776367
205185,PG,2010-08-09,60.380001068115234
205186,PG,2010-08-10,60.77999877929688
205187,PG,2010-08-11,60.27000045776367
205188,PG,2010-08-12,59.9900016784668
205189,PG,2010-08-13,59.81999969482422
205190,PG,2010-08-16,59.77000045776367
205191,PG,2010-08-17,60.290000915527344
205192,PG,2010-08-18,60.75
205193,PG,2010-08-19,60.18999862670898
205194,PG,2010-08-20,59.97999954223633
205195,PG,2010-08-23,60.02999877929688
205196,PG,2010-08-24,59.65999984741211
205197,PG,2010-08-25,59.66999816894531
205198,PG,2010-08-26,59.540000915527344
205199,PG,2010-08-27,59.79999923706055
205200,PG,2010-08-30,59.369998931884766
205201,PG,2010-08-31,59.66999816894531
205202,PG,2010-09-01,59.79999923706055
205203,PG,2010-09-02,60.06999969482422
205204,PG,2010-09-03,60.290000915527344
205205,PG,2010-09-07,60.13999938964844
205206,PG,2010-09-08,60.369998931884766
205207,PG,2010-09-09,60.290000915527344
205208,PG,2010-09-10,60.400001525878906
205209,PG,2010-09-13,60.47999954223633
205210,PG,2010-09-14,60.63999938964844
205211,PG,2010-09-15,61.11000061035156
205212,PG,2010-09-16,61.11000061035156
205213,PG,2010-09-17,60.970001220703125
205214,PG,2010-09-20,61.43000030517578
205215,PG,2010-09-21,61.52000045776367
205216,PG,2010-09-22,61.790000915527344
205217,PG,2010-09-23,61.220001220703125
205218,PG,2010-09-24,61.63999938964844
205219,PG,2010-09-27,61.040000915527344
205220,PG,2010-09-28,60.619998931884766
205221,PG,2010-09-29,60.25
205222,PG,2010-09-30,59.970001220703125
205223,PG,2010-10-01,60.15999984741211
205224,PG,2010-10-04,59.959999084472656
205225,PG,2010-10-05,60.81999969482422
205226,PG,2010-10-06,60.869998931884766
205227,PG,2010-10-07,60.79999923706055
205228,PG,2010-10-08,61.86000061035156
205229,PG,2010-10-11,62.13999938964844
205230,PG,2010-10-12,62.02000045776367
205231,PG,2010-10-13,62.630001068115234
205232,PG,2010-10-14,62.79999923706055
205233,PG,2010-10-15,62.7599983215332
205234,PG,2010-10-18,63.34999847412109
205235,PG,2010-10-19,63.18000030517578
205236,PG,2010-10-20,63.369998931884766
205237,PG,2010-10-21,63.5099983215332
205238,PG,2010-10-22,63.400001525878906
205239,PG,2010-10-25,63.540000915527344
205240,PG,2010-10-26,62.86000061035156
205241,PG,2010-10-27,63.08000183105469
205242,PG,2010-10-28,63.18999862670898
205243,PG,2010-10-29,63.56999969482422
205244,PG,2010-11-01,63.619998931884766
205245,PG,2010-11-02,64.0199966430664
205246,PG,2010-11-03,64.30999755859375
205247,PG,2010-11-04,65.0
205248,PG,2010-11-05,65.0
205249,PG,2010-11-08,64.75
205250,PG,2010-11-09,64.80999755859375
205251,PG,2010-11-10,64.56999969482422
205252,PG,2010-11-11,64.36000061035156
205253,PG,2010-11-12,64.33000183105469
205254,PG,2010-11-15,64.29000091552734
205255,PG,2010-11-16,63.45000076293945
205256,PG,2010-11-17,63.27000045776367
205257,PG,2010-11-18,64.0199966430664
205258,PG,2010-11-19,64.05000305175781
205259,PG,2010-11-22,63.560001373291016
205260,PG,2010-11-23,62.61000061035156
205261,PG,2010-11-24,62.59999847412109
205262,PG,2010-11-26,62.130001068115234
205263,PG,2010-11-29,62.130001068115234
205264,PG,2010-11-30,61.06999969482422
205265,PG,2010-12-01,62.150001525878906
205266,PG,2010-12-02,62.36000061035156
205267,PG,2010-12-03,62.33000183105469
205268,PG,2010-12-06,62.060001373291016
205269,PG,2010-12-07,62.150001525878906
205270,PG,2010-12-08,62.630001068115234
205271,PG,2010-12-09,62.869998931884766
205272,PG,2010-12-10,63.20000076293945
205273,PG,2010-12-13,63.18999862670898
205274,PG,2010-12-14,63.54999923706055
205275,PG,2010-12-15,63.63999938964844
205276,PG,2010-12-16,64.5
205277,PG,2010-12-17,64.80999755859375
205278,PG,2010-12-20,64.97000122070312
205279,PG,2010-12-21,64.87000274658203
205280,PG,2010-12-22,64.94999694824219
205281,PG,2010-12-23,65.23999786376953
205282,PG,2010-12-27,64.66999816894531
205283,PG,2010-12-28,64.76000213623047
205284,PG,2010-12-29,64.4000015258789
205285,PG,2010-12-30,64.27999877929688
205286,PG,2010-12-31,64.33000183105469
205287,PG,2011-01-03,64.7699966430664
205288,PG,2011-01-04,64.94999694824219
205289,PG,2011-01-05,64.80000305175781
205290,PG,2011-01-06,64.69000244140625
205291,PG,2011-01-07,64.5
205292,PG,2011-01-10,64.36000061035156
205293,PG,2011-01-11,64.04000091552734
205294,PG,2011-01-12,64.97000122070312
205295,PG,2011-01-13,65.4800033569336
205296,PG,2011-01-14,65.52999877929688
205297,PG,2011-01-18,65.5
205298,PG,2011-01-19,65.3499984741211
205299,PG,2011-01-20,65.80000305175781
205300,PG,2011-01-21,65.91000366210938
205301,PG,2011-01-24,66.58000183105469
205302,PG,2011-01-25,66.69999694824219
205303,PG,2011-01-26,66.11000061035156
205304,PG,2011-01-27,64.18000030517578
205305,PG,2011-01-28,64.19999694824219
205306,PG,2011-01-31,63.130001068115234
205307,PG,2011-02-01,62.91999816894531
205308,PG,2011-02-02,62.790000915527344
205309,PG,2011-02-03,62.900001525878906
205310,PG,2011-02-04,63.61000061035156
205311,PG,2011-02-07,64.55000305175781
205312,PG,2011-02-08,64.63999938964844
205313,PG,2011-02-09,64.38999938964844
205314,PG,2011-02-10,64.58000183105469
205315,PG,2011-02-11,64.7300033569336
205316,PG,2011-02-14,64.54000091552734
205317,PG,2011-02-15,63.91999816894531
205318,PG,2011-02-16,63.7599983215332
205319,PG,2011-02-17,64.0
205320,PG,2011-02-18,64.30000305175781
205321,PG,2011-02-22,64.06999969482422
205322,PG,2011-02-23,64.1500015258789
205323,PG,2011-02-24,63.04999923706055
205324,PG,2011-02-25,62.84000015258789
205325,PG,2011-02-28,63.04999923706055
205326,PG,2011-03-01,62.7400016784668
205327,PG,2011-03-02,62.40999984741211
205328,PG,2011-03-03,62.54999923706055
205329,PG,2011-03-04,62.02999877929688
205330,PG,2011-03-07,61.709999084472656
205331,PG,2011-03-08,62.04999923706055
205332,PG,2011-03-09,62.0
205333,PG,2011-03-10,61.4900016784668
205334,PG,2011-03-11,61.4900016784668
205335,PG,2011-03-14,61.34999847412109
205336,PG,2011-03-15,60.65999984741211
205337,PG,2011-03-16,59.72999954223633
205338,PG,2011-03-17,60.43000030517578
205339,PG,2011-03-18,60.59999847412109
205340,PG,2011-03-21,61.29999923706055
205341,PG,2011-03-22,60.93000030517578
205342,PG,2011-03-23,60.90999984741211
205343,PG,2011-03-24,61.13999938964844
205344,PG,2011-03-25,60.880001068115234
205345,PG,2011-03-28,60.65999984741211
205346,PG,2011-03-29,61.27999877929688
205347,PG,2011-03-30,61.970001220703125
205348,PG,2011-03-31,61.59999847412109
205349,PG,2011-04-01,62.08000183105469
205350,PG,2011-04-04,62.2599983215332
205351,PG,2011-04-05,61.66999816894531
205352,PG,2011-04-06,61.7599983215332
205353,PG,2011-04-07,62.130001068115234
205354,PG,2011-04-08,61.900001525878906
205355,PG,2011-04-11,62.18999862670898
205356,PG,2011-04-12,62.88999938964844
205357,PG,2011-04-13,62.9900016784668
205358,PG,2011-04-14,63.29999923706055
205359,PG,2011-04-15,64.18000030517578
205360,PG,2011-04-18,64.0
205361,PG,2011-04-19,63.86000061035156
205362,PG,2011-04-20,63.720001220703125
205363,PG,2011-04-21,63.27000045776367
205364,PG,2011-04-25,63.369998931884766
205365,PG,2011-04-26,63.83000183105469
205366,PG,2011-04-27,64.0199966430664
205367,PG,2011-04-28,64.5
205368,PG,2011-04-29,64.9000015258789
205369,PG,2011-05-02,65.18000030517578
205370,PG,2011-05-03,65.70999908447266
205371,PG,2011-05-04,66.47000122070312
205372,PG,2011-05-05,65.87999725341797
205373,PG,2011-05-06,65.2699966430664
205374,PG,2011-05-09,65.13999938964844
205375,PG,2011-05-10,65.7300033569336
205376,PG,2011-05-11,65.91999816894531
205377,PG,2011-05-12,66.83999633789062
205378,PG,2011-05-13,66.86000061035156
205379,PG,2011-05-16,66.94000244140625
205380,PG,2011-05-17,67.41999816894531
205381,PG,2011-05-18,67.37999725341797
205382,PG,2011-05-19,67.45999908447266
205383,PG,2011-05-20,67.36000061035156
205384,PG,2011-05-23,67.05000305175781
205385,PG,2011-05-24,67.01000213623047
205386,PG,2011-05-25,66.37999725341797
205387,PG,2011-05-26,66.19000244140625
205388,PG,2011-05-27,66.19999694824219
205389,PG,2011-05-31,67.0
205390,PG,2011-06-01,66.4000015258789
205391,PG,2011-06-02,66.01000213623047
205392,PG,2011-06-03,65.43000030517578
205393,PG,2011-06-06,65.5
205394,PG,2011-06-07,65.05999755859375
205395,PG,2011-06-08,64.8499984741211
205396,PG,2011-06-09,65.01000213623047
205397,PG,2011-06-10,64.69999694824219
205398,PG,2011-06-13,64.7699966430664
205399,PG,2011-06-14,64.76000213623047
205400,PG,2011-06-15,63.7599983215332
205401,PG,2011-06-16,64.26000213623047
205402,PG,2011-06-17,64.69000244140625
205403,PG,2011-06-20,65.08999633789062
205404,PG,2011-06-21,64.22000122070312
205405,PG,2011-06-22,64.05999755859375
205406,PG,2011-06-23,63.459999084472656
205407,PG,2011-06-24,62.59000015258789
205408,PG,2011-06-27,62.81999969482422
205409,PG,2011-06-28,62.720001220703125
205410,PG,2011-06-29,62.54999923706055
205411,PG,2011-06-30,63.56999969482422
205412,PG,2011-07-01,64.2699966430664
205413,PG,2011-07-05,64.26000213623047
205414,PG,2011-07-06,64.69999694824219
205415,PG,2011-07-07,64.94999694824219
205416,PG,2011-07-08,64.93000030517578
205417,PG,2011-07-11,64.72000122070312
205418,PG,2011-07-12,64.52999877929688
205419,PG,2011-07-13,64.63999938964844
205420,PG,2011-07-14,64.5999984741211
205421,PG,2011-07-15,64.83000183105469
205422,PG,2011-07-18,64.55000305175781
205423,PG,2011-07-19,64.61000061035156
205424,PG,2011-07-20,64.19999694824219
205425,PG,2011-07-21,64.48999786376953
205426,PG,2011-07-22,64.25
205427,PG,2011-07-25,63.310001373291016
205428,PG,2011-07-26,63.09000015258789
205429,PG,2011-07-27,62.20000076293945
205430,PG,2011-07-28,61.91999816894531
205431,PG,2011-07-29,61.4900016784668
205432,PG,2011-08-01,61.43000030517578
205433,PG,2011-08-02,60.869998931884766
205434,PG,2011-08-03,60.72999954223633
205435,PG,2011-08-04,59.58000183105469
205436,PG,2011-08-05,60.59000015258789
205437,PG,2011-08-08,59.290000915527344
205438,PG,2011-08-09,60.220001220703125
205439,PG,2011-08-10,58.5099983215332
205440,PG,2011-08-11,60.45000076293945
205441,PG,2011-08-12,61.13999938964844
205442,PG,2011-08-15,61.880001068115234
205443,PG,2011-08-16,61.619998931884766
205444,PG,2011-08-17,61.66999816894531
205445,PG,2011-08-18,60.86000061035156
205446,PG,2011-08-19,60.959999084472656
205447,PG,2011-08-22,61.709999084472656
205448,PG,2011-08-23,63.02000045776367
205449,PG,2011-08-24,63.310001373291016
205450,PG,2011-08-25,62.52999877929688
205451,PG,2011-08-26,62.56999969482422
205452,PG,2011-08-29,63.09000015258789
205453,PG,2011-08-30,63.5
205454,PG,2011-08-31,63.68000030517578
205455,PG,2011-09-01,63.2599983215332
205456,PG,2011-09-02,62.54999923706055
205457,PG,2011-09-06,62.380001068115234
205458,PG,2011-09-07,62.720001220703125
205459,PG,2011-09-08,62.90999984741211
205460,PG,2011-09-09,61.84000015258789
205461,PG,2011-09-12,61.83000183105469
205462,PG,2011-09-13,61.93999862670898
205463,PG,2011-09-14,62.34000015258789
205464,PG,2011-09-15,62.77999877929688
205465,PG,2011-09-16,64.33000183105469
205466,PG,2011-09-19,63.810001373291016
205467,PG,2011-09-20,64.08000183105469
205468,PG,2011-09-21,63.02000045776367
205469,PG,2011-09-22,61.16999816894531
205470,PG,2011-09-23,61.25
205471,PG,2011-09-26,62.540000915527344
205472,PG,2011-09-27,63.2599983215332
205473,PG,2011-09-28,62.72999954223633
205474,PG,2011-09-29,63.70000076293945
205475,PG,2011-09-30,63.18000030517578
205476,PG,2011-10-03,62.84000015258789
205477,PG,2011-10-04,63.369998931884766
205478,PG,2011-10-05,63.34000015258789
205479,PG,2011-10-06,63.61000061035156
205480,PG,2011-10-07,63.90999984741211
205481,PG,2011-10-10,64.80000305175781
205482,PG,2011-10-11,64.56999969482422
205483,PG,2011-10-12,64.88999938964844
205484,PG,2011-10-13,64.6500015258789
205485,PG,2011-10-14,64.88999938964844
205486,PG,2011-10-17,64.26000213623047
205487,PG,2011-10-18,64.91999816894531
205488,PG,2011-10-19,64.75
205489,PG,2011-10-20,65.08999633789062
205490,PG,2011-10-21,66.26000213623047
205491,PG,2011-10-24,65.37000274658203
205492,PG,2011-10-25,64.51000213623047
205493,PG,2011-10-26,64.94999694824219
205494,PG,2011-10-27,65.26000213623047
205495,PG,2011-10-28,64.7300033569336
205496,PG,2011-10-31,63.9900016784668
205497,PG,2011-11-01,62.709999084472656
205498,PG,2011-11-02,62.86000061035156
205499,PG,2011-11-03,63.209999084472656
205500,PG,2011-11-04,63.02999877929688
205501,PG,2011-11-07,63.459999084472656
205502,PG,2011-11-08,64.20999908447266
205503,PG,2011-11-09,62.720001220703125
205504,PG,2011-11-10,63.2400016784668
205505,PG,2011-11-11,63.88999938964844
205506,PG,2011-11-14,63.04999923706055
205507,PG,2011-11-15,63.560001373291016
205508,PG,2011-11-16,63.27999877929688
205509,PG,2011-11-17,62.93999862670898
205510,PG,2011-11-18,63.2400016784668
205511,PG,2011-11-21,61.65999984741211
205512,PG,2011-11-22,61.68999862670898
205513,PG,2011-11-23,61.060001373291016
205514,PG,2011-11-25,61.0
205515,PG,2011-11-28,62.2400016784668
205516,PG,2011-11-29,62.52999877929688
205517,PG,2011-11-30,64.56999969482422
205518,PG,2011-12-01,64.08000183105469
205519,PG,2011-12-02,64.66000366210938
205520,PG,2011-12-05,64.83999633789062
205521,PG,2011-12-06,64.83999633789062
205522,PG,2011-12-07,65.2300033569336
205523,PG,2011-12-08,64.47000122070312
205524,PG,2011-12-09,64.97000122070312
205525,PG,2011-12-12,64.30999755859375
205526,PG,2011-12-13,64.7300033569336
205527,PG,2011-12-14,64.44999694824219
205528,PG,2011-12-15,64.98999786376953
205529,PG,2011-12-16,65.13999938964844
205530,PG,2011-12-19,64.94999694824219
205531,PG,2011-12-20,65.79000091552734
205532,PG,2011-12-21,66.0
205533,PG,2011-12-22,66.19000244140625
205534,PG,2011-12-23,66.66999816894531
205535,PG,2011-12-27,66.79000091552734
205536,PG,2011-12-28,66.54000091552734
205537,PG,2011-12-29,66.97000122070312
205538,PG,2011-12-30,66.70999908447266
205539,PG,2012-01-03,66.83000183105469
205540,PG,2012-01-04,66.80000305175781
205541,PG,2012-01-05,66.5199966430664
205542,PG,2012-01-06,66.36000061035156
205543,PG,2012-01-09,66.63999938964844
205544,PG,2012-01-10,66.33000183105469
205545,PG,2012-01-11,65.68000030517578
205546,PG,2012-01-12,65.80999755859375
205547,PG,2012-01-13,65.80999755859375
205548,PG,2012-01-17,66.26000213623047
205549,PG,2012-01-18,66.02999877929688
205550,PG,2012-01-19,66.08000183105469
205551,PG,2012-01-20,66.2300033569336
205552,PG,2012-01-23,65.0
205553,PG,2012-01-24,64.5
205554,PG,2012-01-25,64.9800033569336
205555,PG,2012-01-26,64.80000305175781
205556,PG,2012-01-27,64.30000305175781
205557,PG,2012-01-30,63.209999084472656
205558,PG,2012-01-31,63.040000915527344
205559,PG,2012-02-01,63.209999084472656
205560,PG,2012-02-02,63.31999969482422
205561,PG,2012-02-03,62.77000045776367
205562,PG,2012-02-06,63.5099983215332
205563,PG,2012-02-07,63.70000076293945
205564,PG,2012-02-08,63.63999938964844
205565,PG,2012-02-09,64.04000091552734
205566,PG,2012-02-10,63.880001068115234
205567,PG,2012-02-13,64.2300033569336
205568,PG,2012-02-14,64.4800033569336
205569,PG,2012-02-15,64.55000305175781
205570,PG,2012-02-16,65.19999694824219
205571,PG,2012-02-17,64.91000366210938
205572,PG,2012-02-21,64.41999816894531
205573,PG,2012-02-22,64.44000244140625
205574,PG,2012-02-23,66.41999816894531
205575,PG,2012-02-24,66.70999908447266
205576,PG,2012-02-27,66.69999694824219
205577,PG,2012-02-28,67.38999938964844
205578,PG,2012-02-29,67.62000274658203
205579,PG,2012-03-01,66.66000366210938
205580,PG,2012-03-02,66.66999816894531
205581,PG,2012-03-05,66.94999694824219
205582,PG,2012-03-06,66.83999633789062
205583,PG,2012-03-07,66.58000183105469
205584,PG,2012-03-08,66.9000015258789
205585,PG,2012-03-09,66.93000030517578
205586,PG,2012-03-12,67.70999908447266
205587,PG,2012-03-13,67.9000015258789
205588,PG,2012-03-14,67.8499984741211
205589,PG,2012-03-15,67.68000030517578
205590,PG,2012-03-16,67.25
205591,PG,2012-03-19,67.20999908447266
205592,PG,2012-03-20,67.20999908447266
205593,PG,2012-03-21,67.19999694824219
205594,PG,2012-03-22,67.5199966430664
205595,PG,2012-03-23,67.43000030517578
205596,PG,2012-03-26,67.45999908447266
205597,PG,2012-03-27,67.1500015258789
205598,PG,2012-03-28,67.19000244140625
205599,PG,2012-03-29,67.01000213623047
205600,PG,2012-03-30,67.20999908447266
205601,PG,2012-04-02,67.55999755859375
205602,PG,2012-04-03,67.08999633789062
205603,PG,2012-04-04,67.26000213623047
205604,PG,2012-04-05,67.30999755859375
205605,PG,2012-04-09,66.80999755859375
205606,PG,2012-04-10,66.3499984741211
205607,PG,2012-04-11,66.44000244140625
205608,PG,2012-04-12,66.08999633789062
205609,PG,2012-04-13,65.80999755859375
205610,PG,2012-04-16,66.77999877929688
205611,PG,2012-04-17,67.0199966430664
205612,PG,2012-04-18,66.75
205613,PG,2012-04-19,66.56999969482422
205614,PG,2012-04-20,67.51000213623047
205615,PG,2012-04-23,66.6500015258789
205616,PG,2012-04-24,67.0
205617,PG,2012-04-25,66.88999938964844
205618,PG,2012-04-26,66.87000274658203
205619,PG,2012-04-27,64.44000244140625
205620,PG,2012-04-30,63.63999938964844
205621,PG,2012-05-01,63.56999969482422
205622,PG,2012-05-02,63.97999954223633
205623,PG,2012-05-03,64.51000213623047
205624,PG,2012-05-04,64.27999877929688
205625,PG,2012-05-07,64.25
205626,PG,2012-05-08,64.16000366210938
205627,PG,2012-05-09,63.66999816894531
205628,PG,2012-05-10,64.13999938964844
205629,PG,2012-05-11,63.68000030517578
205630,PG,2012-05-14,63.58000183105469
205631,PG,2012-05-15,63.720001220703125
205632,PG,2012-05-16,64.29000091552734
205633,PG,2012-05-17,63.959999084472656
205634,PG,2012-05-18,63.52000045776367
205635,PG,2012-05-21,63.38999938964844
205636,PG,2012-05-22,63.150001525878906
205637,PG,2012-05-23,62.38999938964844
205638,PG,2012-05-24,62.56999969482422
205639,PG,2012-05-25,62.4900016784668
205640,PG,2012-05-29,62.95000076293945
205641,PG,2012-05-30,62.31999969482422
205642,PG,2012-05-31,62.290000915527344
205643,PG,2012-06-01,61.54999923706055
205644,PG,2012-06-04,61.400001525878906
205645,PG,2012-06-05,61.16999816894531
205646,PG,2012-06-06,61.79999923706055
205647,PG,2012-06-07,62.7599983215332
205648,PG,2012-06-08,62.75
205649,PG,2012-06-11,62.540000915527344
205650,PG,2012-06-12,62.7599983215332
205651,PG,2012-06-13,62.56999969482422
205652,PG,2012-06-14,63.18000030517578
205653,PG,2012-06-15,62.880001068115234
205654,PG,2012-06-18,62.290000915527344
205655,PG,2012-06-19,62.209999084472656
205656,PG,2012-06-20,60.38999938964844
205657,PG,2012-06-21,59.75
205658,PG,2012-06-22,59.83000183105469
205659,PG,2012-06-25,59.310001373291016
205660,PG,2012-06-26,59.27000045776367
205661,PG,2012-06-27,59.97999954223633
205662,PG,2012-06-28,60.290000915527344
205663,PG,2012-06-29,61.25
205664,PG,2012-07-02,61.18999862670898
205665,PG,2012-07-03,61.36000061035156
205666,PG,2012-07-05,61.34999847412109
205667,PG,2012-07-06,61.27999877929688
205668,PG,2012-07-09,61.54999923706055
205669,PG,2012-07-10,61.72999954223633
205670,PG,2012-07-11,61.400001525878906
205671,PG,2012-07-12,63.70000076293945
205672,PG,2012-07-13,65.08999633789062
205673,PG,2012-07-16,64.80999755859375
205674,PG,2012-07-17,65.3499984741211
205675,PG,2012-07-18,64.81999969482422
205676,PG,2012-07-19,64.91999816894531
205677,PG,2012-07-20,64.7300033569336
205678,PG,2012-07-23,64.38999938964844
205679,PG,2012-07-24,64.0199966430664
205680,PG,2012-07-25,64.0199966430664
205681,PG,2012-07-26,64.55999755859375
205682,PG,2012-07-27,65.08999633789062
205683,PG,2012-07-30,65.0999984741211
205684,PG,2012-07-31,64.54000091552734
205685,PG,2012-08-01,64.01000213623047
205686,PG,2012-08-02,63.5099983215332
205687,PG,2012-08-03,65.5
205688,PG,2012-08-06,65.80999755859375
205689,PG,2012-08-07,66.22000122070312
205690,PG,2012-08-08,66.72000122070312
205691,PG,2012-08-09,66.7300033569336
205692,PG,2012-08-10,66.7699966430664
205693,PG,2012-08-13,66.4800033569336
205694,PG,2012-08-14,66.7300033569336
205695,PG,2012-08-15,66.63999938964844
205696,PG,2012-08-16,67.0
205697,PG,2012-08-17,67.0
205698,PG,2012-08-20,66.75
205699,PG,2012-08-21,66.7699966430664
205700,PG,2012-08-22,66.8499984741211
205701,PG,2012-08-23,66.68000030517578
205702,PG,2012-08-24,67.0199966430664
205703,PG,2012-08-27,67.11000061035156
205704,PG,2012-08-28,66.98999786376953
205705,PG,2012-08-29,66.87000274658203
205706,PG,2012-08-30,66.87999725341797
205707,PG,2012-08-31,67.19000244140625
205708,PG,2012-09-04,67.4000015258789
205709,PG,2012-09-05,67.29000091552734
205710,PG,2012-09-06,68.23999786376953
205711,PG,2012-09-07,68.5199966430664
205712,PG,2012-09-10,68.51000213623047
205713,PG,2012-09-11,68.26000213623047
205714,PG,2012-09-12,68.0999984741211
205715,PG,2012-09-13,68.91000366210938
205716,PG,2012-09-14,69.16000366210938
205717,PG,2012-09-17,69.25
205718,PG,2012-09-18,69.22000122070312
205719,PG,2012-09-19,69.26000213623047
205720,PG,2012-09-20,69.55999755859375
205721,PG,2012-09-21,69.41999816894531
205722,PG,2012-09-24,69.76000213623047
205723,PG,2012-09-25,69.58999633789062
205724,PG,2012-09-26,69.30000305175781
205725,PG,2012-09-27,69.30000305175781
205726,PG,2012-09-28,69.36000061035156
205727,PG,2012-10-01,69.44999694824219
205728,PG,2012-10-02,68.79000091552734
205729,PG,2012-10-03,69.16999816894531
205730,PG,2012-10-04,69.37999725341797
205731,PG,2012-10-05,69.62999725341797
205732,PG,2012-10-08,69.0999984741211
205733,PG,2012-10-09,68.69999694824219
205734,PG,2012-10-10,68.13999938964844
205735,PG,2012-10-11,68.0
205736,PG,2012-10-12,67.94000244140625
205737,PG,2012-10-15,68.70999908447266
205738,PG,2012-10-16,69.0
205739,PG,2012-10-17,69.47000122070312
205740,PG,2012-10-18,69.47000122070312
205741,PG,2012-10-19,68.56999969482422
205742,PG,2012-10-22,68.5
205743,PG,2012-10-23,67.44000244140625
205744,PG,2012-10-24,68.08000183105469
205745,PG,2012-10-25,70.06999969482422
205746,PG,2012-10-26,69.44000244140625
205747,PG,2012-10-31,69.23999786376953
205748,PG,2012-11-01,69.25
205749,PG,2012-11-02,69.19000244140625
205750,PG,2012-11-05,68.66999816894531
205751,PG,2012-11-06,68.93000030517578
205752,PG,2012-11-07,68.05999755859375
205753,PG,2012-11-08,66.91000366210938
205754,PG,2012-11-09,67.01000213623047
205755,PG,2012-11-12,67.08000183105469
205756,PG,2012-11-13,66.8499984741211
205757,PG,2012-11-14,66.52999877929688
205758,PG,2012-11-15,66.31999969482422
205759,PG,2012-11-16,66.81999969482422
205760,PG,2012-11-19,67.91999816894531
205761,PG,2012-11-20,68.30000305175781
205762,PG,2012-11-21,68.47000122070312
205763,PG,2012-11-23,69.58999633789062
205764,PG,2012-11-26,69.4800033569336
205765,PG,2012-11-27,68.98999786376953
205766,PG,2012-11-28,69.44000244140625
205767,PG,2012-11-29,69.5
205768,PG,2012-11-30,69.83000183105469
205769,PG,2012-12-03,69.58000183105469
205770,PG,2012-12-04,69.30999755859375
205771,PG,2012-12-05,69.41000366210938
205772,PG,2012-12-06,69.94999694824219
205773,PG,2012-12-07,70.29000091552734
205774,PG,2012-12-10,70.22000122070312
205775,PG,2012-12-11,70.66000366210938
205776,PG,2012-12-12,70.76000213623047
205777,PG,2012-12-13,70.12999725341797
205778,PG,2012-12-14,69.93000030517578
205779,PG,2012-12-17,69.93000030517578
205780,PG,2012-12-18,69.97000122070312
205781,PG,2012-12-19,69.33999633789062
205782,PG,2012-12-20,69.81999969482422
205783,PG,2012-12-21,68.72000122070312
205784,PG,2012-12-24,68.5199966430664
205785,PG,2012-12-26,68.0
205786,PG,2012-12-27,67.97000122070312
205787,PG,2012-12-28,67.1500015258789
205788,PG,2012-12-31,67.88999938964844
205789,PG,2013-01-02,69.38999938964844
205790,PG,2013-01-03,68.94999694824219
205791,PG,2013-01-04,69.08999633789062
205792,PG,2013-01-07,68.62000274658203
205793,PG,2013-01-08,68.51000213623047
205794,PG,2013-01-09,68.87999725341797
205795,PG,2013-01-10,69.2699966430664
205796,PG,2013-01-11,69.22000122070312
205797,PG,2013-01-14,69.62999725341797
205798,PG,2013-01-15,69.87999725341797
205799,PG,2013-01-16,69.33999633789062
205800,PG,2013-01-17,69.66999816894531
205801,PG,2013-01-18,69.94000244140625
205802,PG,2013-01-22,69.94999694824219
205803,PG,2013-01-23,70.69000244140625
205804,PG,2013-01-24,70.41999816894531
205805,PG,2013-01-25,73.25
205806,PG,2013-01-28,73.7699966430664
205807,PG,2013-01-29,75.0
205808,PG,2013-01-30,75.08000183105469
205809,PG,2013-01-31,75.16000366210938
205810,PG,2013-02-01,75.91999816894531
205811,PG,2013-02-04,75.25
205812,PG,2013-02-05,75.69999694824219
205813,PG,2013-02-06,76.1500015258789
205814,PG,2013-02-07,76.1500015258789
205815,PG,2013-02-08,75.75
205816,PG,2013-02-11,75.80999755859375
205817,PG,2013-02-12,75.9800033569336
205818,PG,2013-02-13,76.55999755859375
205819,PG,2013-02-14,76.77999877929688
205820,PG,2013-02-15,76.54000091552734
205821,PG,2013-02-19,77.37999725341797
205822,PG,2013-02-20,77.08000183105469
205823,PG,2013-02-21,77.04000091552734
205824,PG,2013-02-22,76.98999786376953
205825,PG,2013-02-25,75.91999816894531
205826,PG,2013-02-26,76.08000183105469
205827,PG,2013-02-27,76.75
205828,PG,2013-02-28,76.18000030517578
205829,PG,2013-03-01,76.48999786376953
205830,PG,2013-03-04,76.68000030517578
205831,PG,2013-03-05,77.05000305175781
205832,PG,2013-03-06,77.19999694824219
205833,PG,2013-03-07,76.9000015258789
205834,PG,2013-03-08,77.18000030517578
205835,PG,2013-03-11,77.3499984741211
205836,PG,2013-03-12,77.16999816894531
205837,PG,2013-03-13,76.80000305175781
205838,PG,2013-03-14,77.38999938964844
205839,PG,2013-03-15,76.33999633789062
205840,PG,2013-03-18,76.16000366210938
205841,PG,2013-03-19,77.11000061035156
205842,PG,2013-03-20,77.58000183105469
205843,PG,2013-03-21,77.20999908447266
205844,PG,2013-03-22,77.2699966430664
205845,PG,2013-03-25,76.68000030517578
205846,PG,2013-03-26,77.4000015258789
205847,PG,2013-03-27,77.05999755859375
205848,PG,2013-03-28,77.05999755859375
205849,PG,2013-04-01,77.69999694824219
205850,PG,2013-04-02,78.95999908447266
205851,PG,2013-04-03,78.12000274658203
205852,PG,2013-04-04,78.54000091552734
205853,PG,2013-04-05,78.2300033569336
205854,PG,2013-04-08,78.79000091552734
205855,PG,2013-04-09,78.26000213623047
205856,PG,2013-04-10,79.23999786376953
205857,PG,2013-04-11,79.66999816894531
205858,PG,2013-04-12,80.08000183105469
205859,PG,2013-04-15,79.6500015258789
205860,PG,2013-04-16,80.0999984741211
205861,PG,2013-04-17,79.05999755859375
205862,PG,2013-04-18,79.87000274658203
205863,PG,2013-04-19,81.43000030517578
205864,PG,2013-04-22,81.4000015258789
205865,PG,2013-04-23,82.54000091552734
205866,PG,2013-04-24,77.12000274658203
205867,PG,2013-04-25,76.58000183105469
205868,PG,2013-04-26,77.0999984741211
205869,PG,2013-04-29,77.68000030517578
205870,PG,2013-04-30,76.7699966430664
205871,PG,2013-05-01,76.98999786376953
205872,PG,2013-05-02,77.76000213623047
205873,PG,2013-05-03,78.19000244140625
205874,PG,2013-05-06,77.75
205875,PG,2013-05-07,77.94000244140625
205876,PG,2013-05-08,78.44000244140625
205877,PG,2013-05-09,78.20999908447266
205878,PG,2013-05-10,78.76000213623047
205879,PG,2013-05-13,78.58999633789062
205880,PG,2013-05-14,79.47000122070312
205881,PG,2013-05-15,80.68000030517578
205882,PG,2013-05-16,80.19999694824219
205883,PG,2013-05-17,80.0199966430664
205884,PG,2013-05-20,79.08999633789062
205885,PG,2013-05-21,78.80000305175781
205886,PG,2013-05-22,78.81999969482422
205887,PG,2013-05-23,78.69999694824219
205888,PG,2013-05-24,81.87999725341797
205889,PG,2013-05-28,80.86000061035156
205890,PG,2013-05-29,78.9000015258789
205891,PG,2013-05-30,79.08999633789062
205892,PG,2013-05-31,76.76000213623047
205893,PG,2013-06-03,77.66000366210938
205894,PG,2013-06-04,77.37000274658203
205895,PG,2013-06-05,76.66000366210938
205896,PG,2013-06-06,76.81999969482422
205897,PG,2013-06-07,77.75
205898,PG,2013-06-10,78.06999969482422
205899,PG,2013-06-11,78.12000274658203
205900,PG,2013-06-12,77.5999984741211
205901,PG,2013-06-13,78.43000030517578
205902,PG,2013-06-14,78.02999877929688
205903,PG,2013-06-17,78.95999908447266
205904,PG,2013-06-18,79.04000091552734
205905,PG,2013-06-19,77.61000061035156
205906,PG,2013-06-20,75.25
205907,PG,2013-06-21,77.43000030517578
205908,PG,2013-06-24,76.58000183105469
205909,PG,2013-06-25,76.69000244140625
205910,PG,2013-06-26,77.4000015258789
205911,PG,2013-06-27,77.66999816894531
205912,PG,2013-06-28,76.98999786376953
205913,PG,2013-07-01,78.0199966430664
205914,PG,2013-07-02,78.44000244140625
205915,PG,2013-07-03,78.56999969482422
205916,PG,2013-07-05,78.33999633789062
205917,PG,2013-07-08,78.76000213623047
205918,PG,2013-07-09,79.56999969482422
205919,PG,2013-07-10,79.80000305175781
205920,PG,2013-07-11,80.7699966430664
205921,PG,2013-07-12,81.55000305175781
205922,PG,2013-07-15,81.51000213623047
205923,PG,2013-07-16,80.97000122070312
205924,PG,2013-07-17,80.08999633789062
205925,PG,2013-07-18,80.30000305175781
205926,PG,2013-07-19,81.37000274658203
205927,PG,2013-07-22,81.22000122070312
205928,PG,2013-07-23,80.94999694824219
205929,PG,2013-07-24,80.2699966430664
205930,PG,2013-07-25,80.41000366210938
205931,PG,2013-07-26,80.38999938964844
205932,PG,2013-07-29,80.08999633789062
205933,PG,2013-07-30,80.44000244140625
205934,PG,2013-07-31,80.30000305175781
205935,PG,2013-08-01,81.63999938964844
205936,PG,2013-08-02,81.29000091552734
205937,PG,2013-08-05,81.4000015258789
205938,PG,2013-08-06,81.73999786376953
205939,PG,2013-08-07,81.95999908447266
205940,PG,2013-08-08,82.16999816894531
205941,PG,2013-08-09,81.63999938964844
205942,PG,2013-08-12,81.62000274658203
205943,PG,2013-08-13,81.66000366210938
205944,PG,2013-08-14,81.25
205945,PG,2013-08-15,80.4800033569336
205946,PG,2013-08-16,79.9000015258789
205947,PG,2013-08-19,79.58999633789062
205948,PG,2013-08-20,79.52999877929688
205949,PG,2013-08-21,79.37999725341797
205950,PG,2013-08-22,79.7699966430664
205951,PG,2013-08-23,80.01000213623047
205952,PG,2013-08-26,78.54000091552734
205953,PG,2013-08-27,77.97000122070312
205954,PG,2013-08-28,76.8499984741211
205955,PG,2013-08-29,77.30999755859375
205956,PG,2013-08-30,77.88999938964844
205957,PG,2013-09-03,77.75
205958,PG,2013-09-04,77.48999786376953
205959,PG,2013-09-05,77.13999938964844
205960,PG,2013-09-06,77.1500015258789
205961,PG,2013-09-09,78.16000366210938
205962,PG,2013-09-10,77.94999694824219
205963,PG,2013-09-11,78.2699966430664
205964,PG,2013-09-12,78.26000213623047
205965,PG,2013-09-13,79.05000305175781
205966,PG,2013-09-16,80.16000366210938
205967,PG,2013-09-17,79.83000183105469
205968,PG,2013-09-18,80.30000305175781
205969,PG,2013-09-19,80.12000274658203
205970,PG,2013-09-20,79.38999938964844
205971,PG,2013-09-23,79.27999877929688
205972,PG,2013-09-24,78.62000274658203
205973,PG,2013-09-25,77.72000122070312
205974,PG,2013-09-26,78.05000305175781
205975,PG,2013-09-27,77.20999908447266
205976,PG,2013-09-30,75.58999633789062
205977,PG,2013-10-01,76.16000366210938
205978,PG,2013-10-02,75.93000030517578
205979,PG,2013-10-03,75.83999633789062
205980,PG,2013-10-04,76.0199966430664
205981,PG,2013-10-07,75.6500015258789
205982,PG,2013-10-08,76.33000183105469
205983,PG,2013-10-09,76.94999694824219
205984,PG,2013-10-10,77.88999938964844
205985,PG,2013-10-11,78.4800033569336
205986,PG,2013-10-14,78.73999786376953
205987,PG,2013-10-15,77.5999984741211
205988,PG,2013-10-16,78.33999633789062
205989,PG,2013-10-17,79.41999816894531
205990,PG,2013-10-18,79.41000366210938
205991,PG,2013-10-21,78.97000122070312
205992,PG,2013-10-22,80.37999725341797
205993,PG,2013-10-23,80.91000366210938
205994,PG,2013-10-24,80.61000061035156
205995,PG,2013-10-25,80.0
205996,PG,2013-10-28,81.30000305175781
205997,PG,2013-10-29,82.45999908447266
205998,PG,2013-10-30,81.5199966430664
205999,PG,2013-10-31,80.75
206000,PG,2013-11-01,81.1500015258789
206001,PG,2013-11-04,81.33000183105469
206002,PG,2013-11-05,81.43000030517578
206003,PG,2013-11-06,82.80999755859375
206004,PG,2013-11-07,82.31999969482422
206005,PG,2013-11-08,82.51000213623047
206006,PG,2013-11-11,82.26000213623047
206007,PG,2013-11-12,82.80000305175781
206008,PG,2013-11-13,83.5
206009,PG,2013-11-14,84.31999969482422
206010,PG,2013-11-15,84.83999633789062
206011,PG,2013-11-18,84.56999969482422
206012,PG,2013-11-19,84.33999633789062
206013,PG,2013-11-20,84.69000244140625
206014,PG,2013-11-21,84.66999816894531
206015,PG,2013-11-22,84.94999694824219
206016,PG,2013-11-25,85.41000366210938
206017,PG,2013-11-26,84.63999938964844
206018,PG,2013-11-27,84.27999877929688
206019,PG,2013-11-29,84.22000122070312
206020,PG,2013-12-02,83.33999633789062
206021,PG,2013-12-03,83.83000183105469
206022,PG,2013-12-04,83.3499984741211
206023,PG,2013-12-05,82.69000244140625
206024,PG,2013-12-06,84.5199966430664
206025,PG,2013-12-09,84.77999877929688
206026,PG,2013-12-10,83.6500015258789
206027,PG,2013-12-11,84.0199966430664
206028,PG,2013-12-12,82.30000305175781
206029,PG,2013-12-13,82.37000274658203
206030,PG,2013-12-16,81.69000244140625
206031,PG,2013-12-17,80.91000366210938
206032,PG,2013-12-18,82.37999725341797
206033,PG,2013-12-19,81.9000015258789
206034,PG,2013-12-20,81.83999633789062
206035,PG,2013-12-23,81.30999755859375
206036,PG,2013-12-24,81.30999755859375
206037,PG,2013-12-26,81.76000213623047
206038,PG,2013-12-27,82.01000213623047
206039,PG,2013-12-30,82.0
206040,PG,2013-12-31,81.41000366210938
206041,PG,2014-01-02,80.54000091552734
206042,PG,2014-01-03,80.44999694824219
206043,PG,2014-01-06,80.63999938964844
206044,PG,2014-01-07,81.41999816894531
206045,PG,2014-01-08,80.23999786376953
206046,PG,2014-01-09,80.41999816894531
206047,PG,2014-01-10,80.30000305175781
206048,PG,2014-01-13,80.01000213623047
206049,PG,2014-01-14,80.87000274658203
206050,PG,2014-01-15,80.79000091552734
206051,PG,2014-01-16,80.55999755859375
206052,PG,2014-01-17,79.87999725341797
206053,PG,2014-01-21,80.18000030517578
206054,PG,2014-01-22,79.2300033569336
206055,PG,2014-01-23,78.23999786376953
206056,PG,2014-01-24,79.18000030517578
206057,PG,2014-01-27,78.47000122070312
206058,PG,2014-01-28,79.11000061035156
206059,PG,2014-01-29,77.63999938964844
206060,PG,2014-01-30,76.87000274658203
206061,PG,2014-01-31,76.62000274658203
206062,PG,2014-02-03,75.69999694824219
206063,PG,2014-02-04,76.08999633789062
206064,PG,2014-02-05,76.44999694824219
206065,PG,2014-02-06,76.9000015258789
206066,PG,2014-02-07,77.30999755859375
206067,PG,2014-02-10,78.02999877929688
206068,PG,2014-02-11,78.83999633789062
206069,PG,2014-02-12,77.48999786376953
206070,PG,2014-02-13,77.80000305175781
206071,PG,2014-02-14,79.4000015258789
206072,PG,2014-02-18,77.97000122070312
206073,PG,2014-02-19,78.13999938964844
206074,PG,2014-02-20,77.91999816894531
206075,PG,2014-02-21,77.97000122070312
206076,PG,2014-02-24,77.86000061035156
206077,PG,2014-02-25,78.12000274658203
206078,PG,2014-02-26,77.86000061035156
206079,PG,2014-02-27,78.19000244140625
206080,PG,2014-02-28,78.66000366210938
206081,PG,2014-03-03,77.4800033569336
206082,PG,2014-03-04,78.44999694824219
206083,PG,2014-03-05,77.81999969482422
206084,PG,2014-03-06,78.05999755859375
206085,PG,2014-03-07,78.37999725341797
206086,PG,2014-03-10,78.52999877929688
206087,PG,2014-03-11,78.94999694824219
206088,PG,2014-03-12,79.23999786376953
206089,PG,2014-03-13,79.19000244140625
206090,PG,2014-03-14,78.9800033569336
206091,PG,2014-03-17,79.83999633789062
206092,PG,2014-03-18,79.7699966430664
206093,PG,2014-03-19,78.77999877929688
206094,PG,2014-03-20,78.31999969482422
206095,PG,2014-03-21,77.87999725341797
206096,PG,2014-03-24,79.30000305175781
206097,PG,2014-03-25,79.80999755859375
206098,PG,2014-03-26,79.5
206099,PG,2014-03-27,79.6500015258789
206100,PG,2014-03-28,79.76000213623047
206101,PG,2014-03-31,80.5999984741211
206102,PG,2014-04-01,80.33999633789062
206103,PG,2014-04-02,80.12999725341797
206104,PG,2014-04-03,80.0999984741211
206105,PG,2014-04-04,79.7699966430664
206106,PG,2014-04-07,80.48999786376953
206107,PG,2014-04-08,81.3499984741211
206108,PG,2014-04-09,81.48999786376953
206109,PG,2014-04-10,81.08999633789062
206110,PG,2014-04-11,80.76000213623047
206111,PG,2014-04-14,80.80999755859375
206112,PG,2014-04-15,80.83999633789062
206113,PG,2014-04-16,81.6500015258789
206114,PG,2014-04-17,81.76000213623047
206115,PG,2014-04-21,81.55999755859375
206116,PG,2014-04-22,81.25
206117,PG,2014-04-23,80.36000061035156
206118,PG,2014-04-24,81.1500015258789
206119,PG,2014-04-25,81.41000366210938
206120,PG,2014-04-28,82.94000244140625
206121,PG,2014-04-29,82.44000244140625
206122,PG,2014-04-30,82.55000305175781
206123,PG,2014-05-01,82.33999633789062
206124,PG,2014-05-02,81.91999816894531
206125,PG,2014-05-05,81.69999694824219
206126,PG,2014-05-06,81.12999725341797
206127,PG,2014-05-07,82.08999633789062
206128,PG,2014-05-08,82.16000366210938
206129,PG,2014-05-09,82.38999938964844
206130,PG,2014-05-12,81.7300033569336
206131,PG,2014-05-13,81.61000061035156
206132,PG,2014-05-14,81.16999816894531
206133,PG,2014-05-15,80.52999877929688
206134,PG,2014-05-16,80.33000183105469
206135,PG,2014-05-19,79.93000030517578
206136,PG,2014-05-20,80.2300033569336
206137,PG,2014-05-21,80.48999786376953
206138,PG,2014-05-22,80.6500015258789
206139,PG,2014-05-23,80.5199966430664
206140,PG,2014-05-27,80.08000183105469
206141,PG,2014-05-28,80.0999984741211
206142,PG,2014-05-29,80.4000015258789
206143,PG,2014-05-30,80.79000091552734
206144,PG,2014-06-02,80.36000061035156
206145,PG,2014-06-03,79.93000030517578
206146,PG,2014-06-04,79.86000061035156
206147,PG,2014-06-05,80.11000061035156
206148,PG,2014-06-06,80.02999877929688
206149,PG,2014-06-09,80.08999633789062
206150,PG,2014-06-10,80.1500015258789
206151,PG,2014-06-11,80.05999755859375
206152,PG,2014-06-12,79.76000213623047
206153,PG,2014-06-13,79.63999938964844
206154,PG,2014-06-16,79.69000244140625
206155,PG,2014-06-17,79.58000183105469
206156,PG,2014-06-18,79.79000091552734
206157,PG,2014-06-19,80.23999786376953
206158,PG,2014-06-20,79.93000030517578
206159,PG,2014-06-23,79.5199966430664
206160,PG,2014-06-24,79.01000213623047
206161,PG,2014-06-25,79.31999969482422
206162,PG,2014-06-26,78.62000274658203
206163,PG,2014-06-27,79.0199966430664
206164,PG,2014-06-30,78.58999633789062
206165,PG,2014-07-01,79.27999877929688
206166,PG,2014-07-02,79.55999755859375
206167,PG,2014-07-03,79.9800033569336
206168,PG,2014-07-07,80.19000244140625
206169,PG,2014-07-08,80.55999755859375
206170,PG,2014-07-09,81.66999816894531
206171,PG,2014-07-10,81.61000061035156
206172,PG,2014-07-11,81.16000366210938
206173,PG,2014-07-14,81.31999969482422
206174,PG,2014-07-15,81.26000213623047
206175,PG,2014-07-16,80.94000244140625
206176,PG,2014-07-17,80.4000015258789
206177,PG,2014-07-18,80.55000305175781
206178,PG,2014-07-21,80.27999877929688
206179,PG,2014-07-22,80.0999984741211
206180,PG,2014-07-23,79.98999786376953
206181,PG,2014-07-24,80.26000213623047
206182,PG,2014-07-25,79.55999755859375
206183,PG,2014-07-28,79.26000213623047
206184,PG,2014-07-29,78.6500015258789
206185,PG,2014-07-30,78.16000366210938
206186,PG,2014-07-31,77.31999969482422
206187,PG,2014-08-01,79.6500015258789
206188,PG,2014-08-04,79.22000122070312
206189,PG,2014-08-05,79.41000366210938
206190,PG,2014-08-06,81.08999633789062
206191,PG,2014-08-07,80.13999938964844
206192,PG,2014-08-08,80.94999694824219
206193,PG,2014-08-11,81.4800033569336
206194,PG,2014-08-12,81.41999816894531
206195,PG,2014-08-13,81.4800033569336
206196,PG,2014-08-14,81.94999694824219
206197,PG,2014-08-15,81.77999877929688
206198,PG,2014-08-18,82.44000244140625
206199,PG,2014-08-19,82.69000244140625
206200,PG,2014-08-20,82.80999755859375
206201,PG,2014-08-21,83.27999877929688
206202,PG,2014-08-22,83.38999938964844
206203,PG,2014-08-25,83.54000091552734
206204,PG,2014-08-26,83.37999725341797
206205,PG,2014-08-27,83.30999755859375
206206,PG,2014-08-28,83.02999877929688
206207,PG,2014-08-29,83.11000061035156
206208,PG,2014-09-02,82.9800033569336
206209,PG,2014-09-03,82.9000015258789
206210,PG,2014-09-04,83.69999694824219
206211,PG,2014-09-05,83.7699966430664
206212,PG,2014-09-08,83.31999969482422
206213,PG,2014-09-09,82.98999786376953
206214,PG,2014-09-10,83.63999938964844
206215,PG,2014-09-11,83.48999786376953
206216,PG,2014-09-12,83.26000213623047
206217,PG,2014-09-15,83.87000274658203
206218,PG,2014-09-16,84.08000183105469
206219,PG,2014-09-17,84.16000366210938
206220,PG,2014-09-18,84.19000244140625
206221,PG,2014-09-19,84.47000122070312
206222,PG,2014-09-22,84.80999755859375
206223,PG,2014-09-23,84.44000244140625
206224,PG,2014-09-24,85.23999786376953
206225,PG,2014-09-25,84.33000183105469
206226,PG,2014-09-26,84.58000183105469
206227,PG,2014-09-29,84.44000244140625
206228,PG,2014-09-30,83.73999786376953
206229,PG,2014-10-01,83.13999938964844
206230,PG,2014-10-02,83.05000305175781
206231,PG,2014-10-03,83.79000091552734
206232,PG,2014-10-06,83.56999969482422
206233,PG,2014-10-07,83.16000366210938
206234,PG,2014-10-08,84.18000030517578
206235,PG,2014-10-09,83.66000366210938
206236,PG,2014-10-10,84.69000244140625
206237,PG,2014-10-13,83.37000274658203
206238,PG,2014-10-14,83.55000305175781
206239,PG,2014-10-15,82.94999694824219
206240,PG,2014-10-16,82.23999786376953
206241,PG,2014-10-17,83.2699966430664
206242,PG,2014-10-20,84.18000030517578
206243,PG,2014-10-21,84.61000061035156
206244,PG,2014-10-22,84.2300033569336
206245,PG,2014-10-23,83.2300033569336
206246,PG,2014-10-24,85.16000366210938
206247,PG,2014-10-27,85.94999694824219
206248,PG,2014-10-28,86.47000122070312
206249,PG,2014-10-29,86.54000091552734
206250,PG,2014-10-30,86.94000244140625
206251,PG,2014-10-31,87.2699966430664
206252,PG,2014-11-03,87.37999725341797
206253,PG,2014-11-04,88.63999938964844
206254,PG,2014-11-05,89.0
206255,PG,2014-11-06,88.9000015258789
206256,PG,2014-11-07,89.12999725341797
206257,PG,2014-11-10,89.44999694824219
206258,PG,2014-11-11,89.66999816894531
206259,PG,2014-11-12,89.4800033569336
206260,PG,2014-11-13,88.5999984741211
206261,PG,2014-11-14,88.11000061035156
206262,PG,2014-11-17,87.83999633789062
206263,PG,2014-11-18,87.94999694824219
206264,PG,2014-11-19,88.7300033569336
206265,PG,2014-11-20,88.47000122070312
206266,PG,2014-11-21,88.5999984741211
206267,PG,2014-11-24,88.11000061035156
206268,PG,2014-11-25,88.80000305175781
206269,PG,2014-11-26,88.87999725341797
206270,PG,2014-11-28,90.43000030517578
206271,PG,2014-12-01,90.08000183105467
206272,PG,2014-12-02,91.06999969482422
206273,PG,2014-12-03,90.0
206274,PG,2014-12-04,90.58000183105467
206275,PG,2014-12-05,90.37999725341795
206276,PG,2014-12-08,90.76000213623048
206277,PG,2014-12-09,90.70999908447266
206278,PG,2014-12-10,90.0
206279,PG,2014-12-11,90.41000366210938
206280,PG,2014-12-12,89.55000305175781
206281,PG,2014-12-15,89.19999694824219
206282,PG,2014-12-16,89.36000061035156
206283,PG,2014-12-17,90.6999969482422
206284,PG,2014-12-18,92.0
206285,PG,2014-12-19,92.0500030517578
206286,PG,2014-12-22,92.5999984741211
206287,PG,2014-12-23,93.29000091552734
206288,PG,2014-12-24,93.13999938964844
206289,PG,2014-12-26,93.45999908447266
206290,PG,2014-12-29,92.63999938964844
206291,PG,2014-12-30,92.4000015258789
206292,PG,2014-12-31,91.08999633789062
206293,PG,2015-01-02,90.44000244140624
206294,PG,2015-01-05,90.01000213623047
206295,PG,2015-01-06,89.5999984741211
206296,PG,2015-01-07,90.06999969482422
206297,PG,2015-01-08,91.0999984741211
206298,PG,2015-01-09,90.25
206299,PG,2015-01-12,89.91999816894531
206300,PG,2015-01-13,90.3000030517578
206301,PG,2015-01-14,89.98999786376953
206302,PG,2015-01-15,89.86000061035156
206303,PG,2015-01-16,91.25
206304,PG,2015-01-20,91.19000244140624
206305,PG,2015-01-21,90.7300033569336
206306,PG,2015-01-22,91.62000274658205
206307,PG,2015-01-23,90.08000183105467
206308,PG,2015-01-26,89.58000183105469
206309,PG,2015-01-27,86.48999786376953
206310,PG,2015-01-28,85.1500015258789
206311,PG,2015-01-29,85.66999816894531
206312,PG,2015-01-30,84.29000091552734
206313,PG,2015-02-02,85.12000274658203
206314,PG,2015-02-03,85.94999694824219
206315,PG,2015-02-04,85.79000091552734
206316,PG,2015-02-05,86.69999694824219
206317,PG,2015-02-06,85.61000061035156
206318,PG,2015-02-09,85.05000305175781
206319,PG,2015-02-10,85.38999938964844
206320,PG,2015-02-11,85.63999938964844
206321,PG,2015-02-12,86.02999877929688
206322,PG,2015-02-13,85.9000015258789
206323,PG,2015-02-17,85.48999786376953
206324,PG,2015-02-18,86.26000213623047
206325,PG,2015-02-19,85.20999908447266
206326,PG,2015-02-20,84.87000274658203
206327,PG,2015-02-23,85.38999938964844
206328,PG,2015-02-24,85.5
206329,PG,2015-02-25,85.45999908447266
206330,PG,2015-02-26,85.16999816894531
206331,PG,2015-02-27,85.12999725341797
206332,PG,2015-03-02,85.41000366210938
206333,PG,2015-03-03,85.16000366210938
206334,PG,2015-03-04,84.3499984741211
206335,PG,2015-03-05,84.62999725341797
206336,PG,2015-03-06,82.66000366210938
206337,PG,2015-03-09,83.08999633789062
206338,PG,2015-03-10,81.54000091552734
206339,PG,2015-03-11,81.38999938964844
206340,PG,2015-03-12,82.08999633789062
206341,PG,2015-03-13,81.83000183105469
206342,PG,2015-03-16,83.55999755859375
206343,PG,2015-03-17,82.8499984741211
206344,PG,2015-03-18,83.75
206345,PG,2015-03-19,83.37999725341797
206346,PG,2015-03-20,84.73999786376953
206347,PG,2015-03-23,84.86000061035156
206348,PG,2015-03-24,83.91999816894531
206349,PG,2015-03-25,83.01000213623047
206350,PG,2015-03-26,82.1500015258789
206351,PG,2015-03-27,82.30999755859375
206352,PG,2015-03-30,82.72000122070312
206353,PG,2015-03-31,81.94000244140625
206354,PG,2015-04-01,82.31999969482422
206355,PG,2015-04-02,82.43000030517578
206356,PG,2015-04-06,83.04000091552734
206357,PG,2015-04-07,82.38999938964844
206358,PG,2015-04-08,82.7699966430664
206359,PG,2015-04-09,82.88999938964844
206360,PG,2015-04-10,83.3499984741211
206361,PG,2015-04-13,83.43000030517578
206362,PG,2015-04-14,83.5999984741211
206363,PG,2015-04-15,83.51000213623047
206364,PG,2015-04-16,83.5
206365,PG,2015-04-17,82.52999877929688
206366,PG,2015-04-20,82.87000274658203
206367,PG,2015-04-21,83.08000183105469
206368,PG,2015-04-22,83.08999633789062
206369,PG,2015-04-23,80.94999694824219
206370,PG,2015-04-24,81.0
206371,PG,2015-04-27,80.5999984741211
206372,PG,2015-04-28,80.41999816894531
206373,PG,2015-04-29,79.8499984741211
206374,PG,2015-04-30,79.51000213623047
206375,PG,2015-05-01,80.29000091552734
206376,PG,2015-05-04,80.3499984741211
206377,PG,2015-05-05,80.06999969482422
206378,PG,2015-05-06,80.4000015258789
206379,PG,2015-05-07,80.19999694824219
206380,PG,2015-05-08,80.95999908447266
206381,PG,2015-05-11,80.2699966430664
206382,PG,2015-05-12,79.94999694824219
206383,PG,2015-05-13,79.69999694824219
206384,PG,2015-05-14,80.56999969482422
206385,PG,2015-05-15,81.05000305175781
206386,PG,2015-05-18,80.73999786376953
206387,PG,2015-05-19,80.83000183105469
206388,PG,2015-05-20,80.4800033569336
206389,PG,2015-05-21,80.41000366210938
206390,PG,2015-05-22,79.94999694824219
206391,PG,2015-05-26,79.13999938964844
206392,PG,2015-05-27,79.38999938964844
206393,PG,2015-05-28,79.33000183105469
206394,PG,2015-05-29,78.38999938964844
206395,PG,2015-06-01,78.8499984741211
206396,PG,2015-06-02,78.54000091552734
206397,PG,2015-06-03,78.55999755859375
206398,PG,2015-06-04,78.1500015258789
206399,PG,2015-06-05,77.43000030517578
206400,PG,2015-06-08,77.70999908447266
206401,PG,2015-06-09,78.9000015258789
206402,PG,2015-06-10,79.54000091552734
206403,PG,2015-06-11,79.41000366210938
206404,PG,2015-06-12,78.87000274658203
206405,PG,2015-06-15,78.12000274658203
206406,PG,2015-06-16,79.0999984741211
206407,PG,2015-06-17,80.08000183105469
206408,PG,2015-06-18,80.81999969482422
206409,PG,2015-06-19,80.54000091552734
206410,PG,2015-06-22,80.44999694824219
206411,PG,2015-06-23,79.79000091552734
206412,PG,2015-06-24,79.51000213623047
206413,PG,2015-06-25,79.38999938964844
206414,PG,2015-06-26,79.33999633789062
206415,PG,2015-06-29,78.31999969482422
206416,PG,2015-06-30,78.23999786376953
206417,PG,2015-07-01,79.72000122070312
206418,PG,2015-07-02,79.93000030517578
206419,PG,2015-07-06,80.05000305175781
206420,PG,2015-07-07,81.72000122070312
206421,PG,2015-07-08,80.98999786376953
206422,PG,2015-07-09,80.66000366210938
206423,PG,2015-07-10,80.94999694824219
206424,PG,2015-07-13,81.91000366210938
206425,PG,2015-07-14,82.04000091552734
206426,PG,2015-07-15,82.1500015258789
206427,PG,2015-07-16,82.30000305175781
206428,PG,2015-07-17,82.23999786376953
206429,PG,2015-07-20,82.19000244140625
206430,PG,2015-07-21,81.62999725341797
206431,PG,2015-07-22,80.83000183105469
206432,PG,2015-07-23,80.69999694824219
206433,PG,2015-07-24,80.29000091552734
206434,PG,2015-07-27,79.97000122070312
206435,PG,2015-07-28,80.2300033569336
206436,PG,2015-07-29,80.62000274658203
206437,PG,2015-07-30,77.38999938964844
206438,PG,2015-07-31,76.69999694824219
206439,PG,2015-08-03,76.4000015258789
206440,PG,2015-08-04,75.91000366210938
206441,PG,2015-08-05,75.7699966430664
206442,PG,2015-08-06,75.73999786376953
206443,PG,2015-08-07,75.4800033569336
206444,PG,2015-08-10,76.37999725341797
206445,PG,2015-08-11,76.22000122070312
206446,PG,2015-08-12,76.38999938964844
206447,PG,2015-08-13,75.77999877929688
206448,PG,2015-08-14,75.62000274658203
206449,PG,2015-08-17,75.52999877929688
206450,PG,2015-08-18,75.12999725341797
206451,PG,2015-08-19,74.12000274658203
206452,PG,2015-08-20,73.91000366210938
206453,PG,2015-08-21,71.83999633789062
206454,PG,2015-08-24,69.13999938964844
206455,PG,2015-08-25,68.41999816894531
206456,PG,2015-08-26,70.9000015258789
206457,PG,2015-08-27,71.4800033569336
206458,PG,2015-08-28,71.20999908447266
206459,PG,2015-08-31,70.66999816894531
206460,PG,2015-09-01,68.9000015258789
206461,PG,2015-09-02,69.80999755859375
206462,PG,2015-09-03,69.93000030517578
206463,PG,2015-09-04,68.76000213623047
206464,PG,2015-09-08,69.9800033569336
206465,PG,2015-09-09,68.4800033569336
206466,PG,2015-09-10,68.31999969482422
206467,PG,2015-09-11,68.41999816894531
206468,PG,2015-09-14,68.05999755859375
206469,PG,2015-09-15,69.44999694824219
206470,PG,2015-09-16,70.0999984741211
206471,PG,2015-09-17,70.23999786376953
206472,PG,2015-09-18,69.94000244140625
206473,PG,2015-09-21,70.6500015258789
206474,PG,2015-09-22,70.19000244140625
206475,PG,2015-09-23,70.26000213623047
206476,PG,2015-09-24,71.36000061035156
206477,PG,2015-09-25,72.66999816894531
206478,PG,2015-09-28,71.7699966430664
206479,PG,2015-09-29,72.27999877929688
206480,PG,2015-09-30,71.94000244140625
206481,PG,2015-10-01,71.94999694824219
206482,PG,2015-10-02,72.41999816894531
206483,PG,2015-10-05,73.22000122070312
206484,PG,2015-10-06,73.4000015258789
206485,PG,2015-10-07,73.72000122070312
206486,PG,2015-10-08,74.4000015258789
206487,PG,2015-10-09,74.4800033569336
206488,PG,2015-10-12,74.33000183105469
206489,PG,2015-10-13,74.11000061035156
206490,PG,2015-10-14,74.20999908447266
206491,PG,2015-10-15,74.2699966430664
206492,PG,2015-10-16,74.9000015258789
206493,PG,2015-10-19,75.16000366210938
206494,PG,2015-10-20,74.43000030517578
206495,PG,2015-10-21,73.58999633789062
206496,PG,2015-10-22,74.8499984741211
206497,PG,2015-10-23,77.02999877929688
206498,PG,2015-10-26,77.48999786376953
206499,PG,2015-10-27,77.29000091552734
206500,PG,2015-10-28,76.51000213623047
206501,PG,2015-10-29,77.0199966430664
206502,PG,2015-10-30,76.37999725341797
206503,PG,2015-11-02,76.5999984741211
206504,PG,2015-11-03,77.05000305175781
206505,PG,2015-11-04,77.05999755859375
206506,PG,2015-11-05,76.38999938964844
206507,PG,2015-11-06,75.56999969482422
206508,PG,2015-11-09,75.4000015258789
206509,PG,2015-11-10,75.7699966430664
206510,PG,2015-11-11,75.95999908447266
206511,PG,2015-11-12,74.66000366210938
206512,PG,2015-11-13,73.95999908447266
206513,PG,2015-11-16,75.30000305175781
206514,PG,2015-11-17,75.06999969482422
206515,PG,2015-11-18,75.9000015258789
206516,PG,2015-11-19,76.22000122070312
206517,PG,2015-11-20,75.81999969482422
206518,PG,2015-11-23,75.97000122070312
206519,PG,2015-11-24,76.44999694824219
206520,PG,2015-11-25,75.9000015258789
206521,PG,2015-11-27,75.69999694824219
206522,PG,2015-11-30,74.83999633789062
206523,PG,2015-12-01,75.94000244140625
206524,PG,2015-12-02,75.79000091552734
206525,PG,2015-12-03,75.73999786376953
206526,PG,2015-12-04,77.83000183105469
206527,PG,2015-12-07,78.37000274658203
206528,PG,2015-12-08,77.75
206529,PG,2015-12-09,77.69999694824219
206530,PG,2015-12-10,77.79000091552734
206531,PG,2015-12-11,77.77999877929688
206532,PG,2015-12-14,78.29000091552734
206533,PG,2015-12-15,79.68000030517578
206534,PG,2015-12-16,80.98999786376953
206535,PG,2015-12-17,80.29000091552734
206536,PG,2015-12-18,78.12999725341797
206537,PG,2015-12-21,78.94999694824219
206538,PG,2015-12-22,79.5999984741211
206539,PG,2015-12-23,79.91999816894531
206540,PG,2015-12-24,79.79000091552734
206541,PG,2015-12-28,79.91999816894531
206542,PG,2015-12-29,80.36000061035156
206543,PG,2015-12-30,80.06999969482422
206544,PG,2015-12-31,79.41000366210938
206545,PG,2016-01-04,78.37000274658203
206546,PG,2016-01-05,78.62000274658203
206547,PG,2016-01-06,77.86000061035156
206548,PG,2016-01-07,77.18000030517578
206549,PG,2016-01-08,75.97000122070312
206550,PG,2016-01-11,76.66999816894531
206551,PG,2016-01-12,76.51000213623047
206552,PG,2016-01-13,75.8499984741211
206553,PG,2016-01-14,76.1500015258789
206554,PG,2016-01-15,74.9800033569336
206555,PG,2016-01-19,76.7300033569336
206556,PG,2016-01-20,75.83000183105469
206557,PG,2016-01-21,76.72000122070312
206558,PG,2016-01-22,77.36000061035156
206559,PG,2016-01-25,76.8499984741211
206560,PG,2016-01-26,78.80999755859375
206561,PG,2016-01-27,78.80000305175781
206562,PG,2016-01-28,79.81999969482422
206563,PG,2016-01-29,81.69000244140625
206564,PG,2016-02-01,81.12000274658203
206565,PG,2016-02-02,80.22000122070312
206566,PG,2016-02-03,81.0999984741211
206567,PG,2016-02-04,80.69999694824219
206568,PG,2016-02-05,81.19999694824219
206569,PG,2016-02-08,82.62000274658203
206570,PG,2016-02-09,82.63999938964844
206571,PG,2016-02-10,81.62000274658203
206572,PG,2016-02-11,79.9000015258789
206573,PG,2016-02-12,80.98999786376953
206574,PG,2016-02-16,81.47000122070312
206575,PG,2016-02-17,82.44999694824219
206576,PG,2016-02-18,81.9800033569336
206577,PG,2016-02-19,81.79000091552734
206578,PG,2016-02-22,82.12999725341797
206579,PG,2016-02-23,81.80999755859375
206580,PG,2016-02-24,81.55999755859375
206581,PG,2016-02-25,82.33999633789062
206582,PG,2016-02-26,81.0999984741211
206583,PG,2016-02-29,80.29000091552734
206584,PG,2016-03-01,81.2300033569336
206585,PG,2016-03-02,82.55000305175781
206586,PG,2016-03-03,82.83999633789062
206587,PG,2016-03-04,83.48999786376953
206588,PG,2016-03-07,83.0999984741211
206589,PG,2016-03-08,83.05999755859375
206590,PG,2016-03-09,82.95999908447266
206591,PG,2016-03-10,82.27999877929688
206592,PG,2016-03-11,81.75
206593,PG,2016-03-14,81.16999816894531
206594,PG,2016-03-15,81.30999755859375
206595,PG,2016-03-16,81.33999633789062
206596,PG,2016-03-17,82.75
206597,PG,2016-03-18,83.1500015258789
206598,PG,2016-03-21,83.31999969482422
206599,PG,2016-03-22,82.73999786376953
206600,PG,2016-03-23,82.81999969482422
206601,PG,2016-03-24,82.88999938964844
206602,PG,2016-03-28,82.62000274658203
206603,PG,2016-03-29,82.80000305175781
206604,PG,2016-03-30,82.68000030517578
206605,PG,2016-03-31,82.30999755859375
206606,PG,2016-04-01,83.52999877929688
206607,PG,2016-04-04,83.20999908447266
206608,PG,2016-04-05,83.16000366210938
206609,PG,2016-04-06,83.80999755859375
206610,PG,2016-04-07,83.23999786376953
206611,PG,2016-04-08,83.19999694824219
206612,PG,2016-04-11,82.7300033569336
206613,PG,2016-04-12,82.83000183105469
206614,PG,2016-04-13,82.45999908447266
206615,PG,2016-04-14,82.01000213623047
206616,PG,2016-04-15,82.30000305175781
206617,PG,2016-04-18,82.83000183105469
206618,PG,2016-04-19,83.27999877929688
206619,PG,2016-04-20,81.55000305175781
206620,PG,2016-04-21,80.80000305175781
206621,PG,2016-04-22,80.94999694824219
206622,PG,2016-04-25,81.41000366210938
206623,PG,2016-04-26,79.55000305175781
206624,PG,2016-04-27,79.88999938964844
206625,PG,2016-04-28,79.76000213623047
206626,PG,2016-04-29,80.12000274658203
206627,PG,2016-05-02,80.97000122070312
206628,PG,2016-05-03,81.0999984741211
206629,PG,2016-05-04,81.5999984741211
206630,PG,2016-05-05,81.30000305175781
206631,PG,2016-05-06,82.12999725341797
206632,PG,2016-05-09,82.12000274658203
206633,PG,2016-05-10,82.4800033569336
206634,PG,2016-05-11,82.1500015258789
206635,PG,2016-05-12,82.41000366210938
206636,PG,2016-05-13,81.2300033569336
206637,PG,2016-05-16,81.62999725341797
206638,PG,2016-05-17,80.62000274658203
206639,PG,2016-05-18,79.8499984741211
206640,PG,2016-05-19,80.19000244140625
206641,PG,2016-05-20,80.0199966430664
206642,PG,2016-05-23,80.19999694824219
206643,PG,2016-05-24,80.97000122070312
206644,PG,2016-05-25,81.4800033569336
206645,PG,2016-05-26,81.22000122070312
206646,PG,2016-05-27,81.43000030517578
206647,PG,2016-05-31,81.04000091552734
206648,PG,2016-06-01,81.79000091552734
206649,PG,2016-06-02,81.94999694824219
206650,PG,2016-06-03,82.47000122070312
206651,PG,2016-06-06,82.7699966430664
206652,PG,2016-06-07,82.31999969482422
206653,PG,2016-06-08,82.6500015258789
206654,PG,2016-06-09,83.16999816894531
206655,PG,2016-06-10,83.19999694824219
206656,PG,2016-06-13,82.56999969482422
206657,PG,2016-06-14,83.3499984741211
206658,PG,2016-06-15,82.94999694824219
206659,PG,2016-06-16,83.41000366210938
206660,PG,2016-06-17,83.12999725341797
206661,PG,2016-06-20,83.04000091552734
206662,PG,2016-06-21,83.41000366210938
206663,PG,2016-06-22,83.56999969482422
206664,PG,2016-06-23,84.20999908447266
206665,PG,2016-06-24,82.26000213623047
206666,PG,2016-06-27,81.2300033569336
206667,PG,2016-06-28,82.45999908447266
206668,PG,2016-06-29,83.91000366210938
206669,PG,2016-06-30,84.66999816894531
206670,PG,2016-07-01,84.77999877929688
206671,PG,2016-07-05,85.44000244140625
206672,PG,2016-07-06,85.02999877929688
206673,PG,2016-07-07,84.83000183105469
206674,PG,2016-07-08,85.7699966430664
206675,PG,2016-07-11,85.75
206676,PG,2016-07-12,85.75
206677,PG,2016-07-13,85.88999938964844
206678,PG,2016-07-14,85.87000274658203
206679,PG,2016-07-15,86.01000213623047
206680,PG,2016-07-18,85.93000030517578
206681,PG,2016-07-19,86.16999816894531
206682,PG,2016-07-20,85.31999969482422
206683,PG,2016-07-21,85.26000213623047
206684,PG,2016-07-22,85.72000122070312
206685,PG,2016-07-25,85.80000305175781
206686,PG,2016-07-26,85.2699966430664
206687,PG,2016-07-27,84.45999908447266
206688,PG,2016-07-28,84.80999755859375
206689,PG,2016-07-29,85.58999633789062
206690,PG,2016-08-01,86.41000366210938
206691,PG,2016-08-02,86.76000213623047
206692,PG,2016-08-03,85.97000122070312
206693,PG,2016-08-04,86.05000305175781
206694,PG,2016-08-05,85.77999877929688
206695,PG,2016-08-08,85.76000213623047
206696,PG,2016-08-09,85.98999786376953
206697,PG,2016-08-10,86.30999755859375
206698,PG,2016-08-11,86.7300033569336
206699,PG,2016-08-12,87.04000091552734
206700,PG,2016-08-15,87.0199966430664
206701,PG,2016-08-16,86.58000183105469
206702,PG,2016-08-17,86.95999908447266
206703,PG,2016-08-18,87.44000244140625
206704,PG,2016-08-19,87.30999755859375
206705,PG,2016-08-22,86.8499984741211
206706,PG,2016-08-23,87.4000015258789
206707,PG,2016-08-24,87.30999755859375
206708,PG,2016-08-25,87.9000015258789
206709,PG,2016-08-26,87.58000183105469
206710,PG,2016-08-29,88.30000305175781
206711,PG,2016-08-30,87.54000091552734
206712,PG,2016-08-31,87.30999755859375
206713,PG,2016-09-01,88.30999755859375
206714,PG,2016-09-02,88.19999694824219
206715,PG,2016-09-06,88.63999938964844
206716,PG,2016-09-07,87.94999694824219
206717,PG,2016-09-08,87.77999877929688
206718,PG,2016-09-09,86.23999786376953
206719,PG,2016-09-12,88.25
206720,PG,2016-09-13,87.05000305175781
206721,PG,2016-09-14,87.01000213623047
206722,PG,2016-09-15,88.05999755859375
206723,PG,2016-09-16,88.05000305175781
206724,PG,2016-09-19,88.37000274658203
206725,PG,2016-09-20,88.58000183105469
206726,PG,2016-09-21,87.80000305175781
206727,PG,2016-09-22,88.98999786376953
206728,PG,2016-09-23,87.76000213623047
206729,PG,2016-09-26,87.8499984741211
206730,PG,2016-09-27,88.36000061035156
206731,PG,2016-09-28,89.45999908447266
206732,PG,2016-09-29,88.2300033569336
206733,PG,2016-09-30,89.75
206734,PG,2016-10-03,88.66000366210938
206735,PG,2016-10-04,88.3499984741211
206736,PG,2016-10-05,88.8499984741211
206737,PG,2016-10-06,89.22000122070312
206738,PG,2016-10-07,90.0
206739,PG,2016-10-10,89.05999755859375
206740,PG,2016-10-11,88.54000091552734
206741,PG,2016-10-12,88.56999969482422
206742,PG,2016-10-13,88.23999786376953
206743,PG,2016-10-14,88.43000030517578
206744,PG,2016-10-17,87.83000183105469
206745,PG,2016-10-18,87.44999694824219
206746,PG,2016-10-19,85.54000091552734
206747,PG,2016-10-20,84.93000030517578
206748,PG,2016-10-21,84.33000183105469
206749,PG,2016-10-24,84.0999984741211
206750,PG,2016-10-25,86.97000122070312
206751,PG,2016-10-26,87.4000015258789
206752,PG,2016-10-27,86.58000183105469
206753,PG,2016-10-28,86.83999633789062
206754,PG,2016-10-31,86.80000305175781
206755,PG,2016-11-01,86.8499984741211
206756,PG,2016-11-02,86.73999786376953
206757,PG,2016-11-03,86.5999984741211
206758,PG,2016-11-04,85.08000183105469
206759,PG,2016-11-07,86.55999755859375
206760,PG,2016-11-08,87.45999908447266
206761,PG,2016-11-09,85.93000030517578
206762,PG,2016-11-10,82.95999908447266
206763,PG,2016-11-11,83.58000183105469
206764,PG,2016-11-14,83.0
206765,PG,2016-11-15,83.62000274658203
206766,PG,2016-11-16,83.19000244140625
206767,PG,2016-11-17,83.06999969482422
206768,PG,2016-11-18,82.0
206769,PG,2016-11-21,82.63999938964844
206770,PG,2016-11-22,82.76000213623047
206771,PG,2016-11-23,82.68000030517578
206772,PG,2016-11-25,83.45999908447266
206773,PG,2016-11-28,83.06999969482422
206774,PG,2016-11-29,82.88999938964844
206775,PG,2016-11-30,82.45999908447266
206776,PG,2016-12-01,81.86000061035156
206777,PG,2016-12-02,82.4000015258789
206778,PG,2016-12-05,82.98999786376953
206779,PG,2016-12-06,82.91000366210938
206780,PG,2016-12-07,84.18000030517578
206781,PG,2016-12-08,83.5
206782,PG,2016-12-09,84.37000274658203
206783,PG,2016-12-12,85.12999725341797
206784,PG,2016-12-13,85.18000030517578
206785,PG,2016-12-14,84.37000274658203
206786,PG,2016-12-15,84.68000030517578
206787,PG,2016-12-16,84.68000030517578
206788,PG,2016-12-19,84.70999908447266
206789,PG,2016-12-20,84.56999969482422
206790,PG,2016-12-21,84.27999877929688
206791,PG,2016-12-22,84.47000122070312
206792,PG,2016-12-23,84.95999908447266
206793,PG,2016-12-27,84.5999984741211
206794,PG,2016-12-28,84.06999969482422
206795,PG,2016-12-29,84.3499984741211
206796,PG,2016-12-30,84.08000183105469
206797,PG,2017-01-03,84.19999694824219
206798,PG,2017-01-04,84.5
206799,PG,2017-01-05,85.05999755859375
206800,PG,2017-01-06,85.02999877929688
206801,PG,2017-01-09,84.4000015258789
206802,PG,2017-01-10,83.48999786376953
206803,PG,2017-01-11,83.75
206804,PG,2017-01-12,83.83999633789062
206805,PG,2017-01-13,84.01000213623047
206806,PG,2017-01-17,85.20999908447266
206807,PG,2017-01-18,84.93000030517578
206808,PG,2017-01-19,84.69999694824219
206809,PG,2017-01-20,87.44999694824219
206810,PG,2017-01-23,86.95999908447266
206811,PG,2017-01-24,87.86000061035156
206812,PG,2017-01-25,87.16000366210938
206813,PG,2017-01-26,86.5999984741211
206814,PG,2017-01-27,86.72000122070312
206815,PG,2017-01-30,86.75
206816,PG,2017-01-31,87.5999984741211
206817,PG,2017-02-01,87.33000183105469
206818,PG,2017-02-02,87.76000213623047
206819,PG,2017-02-03,87.41000366210938
206820,PG,2017-02-06,87.4000015258789
206821,PG,2017-02-07,88.01000213623047
206822,PG,2017-02-08,88.33000183105469
206823,PG,2017-02-09,88.66999816894531
206824,PG,2017-02-10,87.97000122070312
206825,PG,2017-02-13,88.30999755859375
206826,PG,2017-02-14,87.86000061035156
206827,PG,2017-02-15,91.12000274658205
206828,PG,2017-02-16,90.79000091552734
206829,PG,2017-02-17,91.08999633789062
206830,PG,2017-02-21,91.66999816894533
206831,PG,2017-02-22,91.44000244140624
206832,PG,2017-02-23,91.12999725341795
206833,PG,2017-02-24,91.0500030517578
206834,PG,2017-02-27,90.88999938964844
206835,PG,2017-02-28,91.06999969482422
206836,PG,2017-03-01,91.66000366210938
206837,PG,2017-03-02,90.91000366210938
206838,PG,2017-03-03,90.5
206839,PG,2017-03-06,90.37000274658205
206840,PG,2017-03-07,90.29000091552734
206841,PG,2017-03-08,90.13999938964844
206842,PG,2017-03-09,90.33999633789062
206843,PG,2017-03-10,91.06999969482422
206844,PG,2017-03-13,91.30999755859376
206845,PG,2017-03-14,91.0
206846,PG,2017-03-15,91.4000015258789
206847,PG,2017-03-16,91.44000244140624
206848,PG,2017-03-17,91.0
206849,PG,2017-03-20,91.22000122070312
206850,PG,2017-03-21,91.19000244140624
206851,PG,2017-03-22,90.98999786376952
206852,PG,2017-03-23,90.7699966430664
206853,PG,2017-03-24,90.56999969482422
206854,PG,2017-03-27,90.48999786376952
206855,PG,2017-03-28,90.76000213623048
206856,PG,2017-03-29,90.5999984741211
206857,PG,2017-03-30,90.1999969482422
206858,PG,2017-03-31,89.8499984741211
206859,PG,2017-04-03,89.68000030517578
206860,PG,2017-04-04,89.91000366210938
206861,PG,2017-04-05,89.97000122070312
206862,PG,2017-04-06,89.4000015258789
206863,PG,2017-04-07,89.2300033569336
206864,PG,2017-04-10,89.48999786376953
206865,PG,2017-04-11,89.80000305175781
206866,PG,2017-04-12,90.30999755859376
206867,PG,2017-04-13,90.02999877929688
206868,PG,2017-04-17,90.38999938964844
206869,PG,2017-04-18,90.8000030517578
206870,PG,2017-04-19,89.5999984741211
206871,PG,2017-04-20,89.33000183105469
206872,PG,2017-04-21,88.62000274658203
206873,PG,2017-04-24,89.55000305175781
206874,PG,2017-04-25,90.0
206875,PG,2017-04-26,87.73999786376953
206876,PG,2017-04-27,87.69000244140625
206877,PG,2017-04-28,87.33000183105469
206878,PG,2017-05-01,87.08999633789062
206879,PG,2017-05-02,86.22000122070312
206880,PG,2017-05-03,86.43000030517578
206881,PG,2017-05-04,86.44999694824219
206882,PG,2017-05-05,86.5
206883,PG,2017-05-08,86.55000305175781
206884,PG,2017-05-09,86.4000015258789
206885,PG,2017-05-10,86.48999786376953
206886,PG,2017-05-11,86.16999816894531
206887,PG,2017-05-12,86.19000244140625
206888,PG,2017-05-15,86.33000183105469
206889,PG,2017-05-16,86.23999786376953
206890,PG,2017-05-17,86.26000213623047
206891,PG,2017-05-18,85.87000274658203
206892,PG,2017-05-19,86.23999786376953
206893,PG,2017-05-22,86.20999908447266
206894,PG,2017-05-23,86.08000183105469
206895,PG,2017-05-24,86.5
206896,PG,2017-05-25,86.86000061035156
206897,PG,2017-05-26,87.25
206898,PG,2017-05-30,87.4000015258789
206899,PG,2017-05-31,88.08999633789062
206900,PG,2017-06-01,88.12999725341797
206901,PG,2017-06-02,88.58999633789062
206902,PG,2017-06-05,88.73999786376953
206903,PG,2017-06-06,88.80000305175781
206904,PG,2017-06-07,88.7699966430664
206905,PG,2017-06-08,87.8499984741211
206906,PG,2017-06-09,88.16000366210938
206907,PG,2017-06-12,88.23999786376953
206908,PG,2017-06-13,88.05999755859375
206909,PG,2017-06-14,88.44000244140625
206910,PG,2017-06-15,89.37999725341797
206911,PG,2017-06-16,89.66000366210938
206912,PG,2017-06-19,89.86000061035156
206913,PG,2017-06-20,89.62999725341797
206914,PG,2017-06-21,89.4000015258789
206915,PG,2017-06-22,89.02999877929688
206916,PG,2017-06-23,89.41999816894531
206917,PG,2017-06-26,89.36000061035156
206918,PG,2017-06-27,88.61000061035156
206919,PG,2017-06-28,88.37000274658203
206920,PG,2017-06-29,86.98999786376953
206921,PG,2017-06-30,87.1500015258789
206922,PG,2017-07-03,87.73999786376953
206923,PG,2017-07-05,87.66999816894531
206924,PG,2017-07-06,87.37000274658203
206925,PG,2017-07-07,87.6500015258789
206926,PG,2017-07-10,87.08999633789062
206927,PG,2017-07-11,86.7699966430664
206928,PG,2017-07-12,86.95999908447266
206929,PG,2017-07-13,86.69999694824219
206930,PG,2017-07-14,87.0999984741211
206931,PG,2017-07-17,87.55000305175781
206932,PG,2017-07-18,88.63999938964844
206933,PG,2017-07-19,88.3499984741211
206934,PG,2017-07-20,88.5999984741211
206935,PG,2017-07-21,88.61000061035156
206936,PG,2017-07-24,88.18000030517578
206937,PG,2017-07-25,89.13999938964844
206938,PG,2017-07-26,89.30000305175781
206939,PG,2017-07-27,90.68000030517578
206940,PG,2017-07-28,90.20999908447266
206941,PG,2017-07-31,90.81999969482422
206942,PG,2017-08-01,91.0999984741211
206943,PG,2017-08-02,91.04000091552734
206944,PG,2017-08-03,90.86000061035156
206945,PG,2017-08-04,90.66999816894533
206946,PG,2017-08-07,91.44000244140624
206947,PG,2017-08-08,91.58000183105467
206948,PG,2017-08-09,91.91999816894533
206949,PG,2017-08-10,91.73999786376952
206950,PG,2017-08-11,91.33999633789062
206951,PG,2017-08-14,91.6500015258789
206952,PG,2017-08-15,92.1999969482422
206953,PG,2017-08-16,92.44000244140624
206954,PG,2017-08-17,92.06999969482422
206955,PG,2017-08-18,92.47000122070312
206956,PG,2017-08-21,92.86000061035156
206957,PG,2017-08-22,92.79000091552734
206958,PG,2017-08-23,92.44000244140624
206959,PG,2017-08-24,92.2699966430664
206960,PG,2017-08-25,92.51000213623048
206961,PG,2017-08-28,92.47000122070312
206962,PG,2017-08-29,92.31999969482422
206963,PG,2017-08-30,91.87000274658205
206964,PG,2017-08-31,92.2699966430664
206965,PG,2017-09-01,92.52999877929688
206966,PG,2017-09-05,92.72000122070312
206967,PG,2017-09-06,92.72000122070312
206968,PG,2017-09-07,92.97000122070312
206969,PG,2017-09-08,92.83999633789062
206970,PG,2017-09-11,93.98999786376952
206971,PG,2017-09-12,93.51000213623048
206972,PG,2017-09-13,93.5500030517578
206973,PG,2017-09-14,93.5500030517578
206974,PG,2017-09-15,93.2699966430664
206975,PG,2017-09-18,93.1500015258789
206976,PG,2017-09-19,94.16999816894533
206977,PG,2017-09-20,94.4000015258789
206978,PG,2017-09-21,92.63999938964844
206979,PG,2017-09-22,92.23999786376952
206980,PG,2017-09-25,92.72000122070312
206981,PG,2017-09-26,92.6500015258789
206982,PG,2017-09-27,90.87000274658205
206983,PG,2017-09-28,90.88999938964844
206984,PG,2017-09-29,90.9800033569336
206985,PG,2017-10-02,91.7699966430664
206986,PG,2017-10-03,92.12000274658205
206987,PG,2017-10-04,92.41999816894533
206988,PG,2017-10-05,92.02999877929688
206989,PG,2017-10-06,92.33000183105467
206990,PG,2017-10-09,92.12000274658205
206991,PG,2017-10-10,91.62000274658205
206992,PG,2017-10-11,91.45999908447266
206993,PG,2017-10-12,92.1500015258789
206994,PG,2017-10-13,93.04000091552734
206995,PG,2017-10-16,93.13999938964844
206996,PG,2017-10-17,92.8000030517578
206997,PG,2017-10-18,92.7699966430664
206998,PG,2017-10-19,91.58999633789062
206999,PG,2017-10-20,88.25
207000,PG,2017-10-23,87.30000305175781
207001,PG,2017-10-24,86.9800033569336
207002,PG,2017-10-25,86.86000061035156
207003,PG,2017-10-26,87.5
207004,PG,2017-10-27,87.04000091552734
207005,PG,2017-10-30,86.2699966430664
207006,PG,2017-10-31,86.33999633789062
207007,PG,2017-11-01,86.88999938964844
207008,PG,2017-11-02,86.51000213623047
207009,PG,2017-11-03,86.58000183105469
207010,PG,2017-11-06,86.05000305175781
207011,PG,2017-11-07,86.9800033569336
207012,PG,2017-11-08,87.58000183105469
207013,PG,2017-11-09,87.77999877929688
207014,PG,2017-11-10,88.16000366210938
207015,PG,2017-11-13,89.0
207016,PG,2017-11-14,88.87000274658203
207017,PG,2017-11-15,88.2300033569336
207018,PG,2017-11-16,89.25
207019,PG,2017-11-17,88.43000030517578
207020,PG,2017-11-20,88.2699966430664
207021,PG,2017-11-21,88.72000122070312
207022,PG,2017-11-22,88.33000183105469
207023,PG,2017-11-24,88.44999694824219
207024,PG,2017-11-27,88.95999908447266
207025,PG,2017-11-28,89.4000015258789
207026,PG,2017-11-29,89.37999725341797
207027,PG,2017-11-30,89.98999786376953
207028,PG,2017-12-01,90.36000061035156
207029,PG,2017-12-04,91.41000366210938
207030,PG,2017-12-05,91.4000015258789
207031,PG,2017-12-06,91.25
207032,PG,2017-12-07,90.0999984741211
207033,PG,2017-12-08,90.37000274658205
207034,PG,2017-12-11,90.2300033569336
207035,PG,2017-12-12,89.8499984741211
207036,PG,2017-12-13,90.87999725341795
207037,PG,2017-12-14,91.0
207038,PG,2017-12-15,91.88999938964844
207039,PG,2017-12-18,91.87999725341795
207040,PG,2017-12-19,91.68000030517578
207041,PG,2017-12-20,91.52999877929688
207042,PG,2017-12-21,91.66999816894533
207043,PG,2017-12-22,92.12999725341795
207044,PG,2017-12-26,92.4800033569336
207045,PG,2017-12-27,92.0999984741211
207046,PG,2017-12-28,92.06999969482422
207047,PG,2017-12-29,91.87999725341795
207048,PG,2018-01-02,90.6500015258789
207049,PG,2018-01-03,90.54000091552734
207050,PG,2018-01-04,91.18000030517578
207051,PG,2018-01-05,91.23999786376952
207052,PG,2018-01-08,91.72000122070312
207053,PG,2018-01-09,91.0500030517578
207054,PG,2018-01-10,90.47000122070312
207055,PG,2018-01-11,90.1500015258789
207056,PG,2018-01-12,89.61000061035156
207057,PG,2018-01-16,90.22000122070312
207058,PG,2018-01-17,91.1999969482422
207059,PG,2018-01-18,90.18000030517578
207060,PG,2018-01-19,91.06999969482422
207061,PG,2018-01-22,91.88999938964844
207062,PG,2018-01-23,89.05000305175781
207063,PG,2018-01-24,88.30999755859375
207064,PG,2018-01-25,88.33999633789062
207065,PG,2018-01-26,87.7300033569336
207066,PG,2018-01-29,86.86000061035156
207067,PG,2018-01-30,86.94999694824219
207068,PG,2018-01-31,86.33999633789062
207069,PG,2018-02-01,85.8499984741211
207070,PG,2018-02-02,84.25
207071,PG,2018-02-05,81.05999755859375
207072,PG,2018-02-06,82.37999725341797
207073,PG,2018-02-07,81.83999633789062
207074,PG,2018-02-08,80.22000122070312
207075,PG,2018-02-09,79.91999816894531
207076,PG,2018-02-12,81.33000183105469
207077,PG,2018-02-13,81.5
207078,PG,2018-02-14,80.68000030517578
207079,PG,2018-02-15,82.41000366210938
207080,PG,2018-02-16,82.5999984741211
207081,PG,2018-02-20,81.33999633789062
207082,PG,2018-02-21,80.23999786376953
207083,PG,2018-02-22,80.83999633789062
207084,PG,2018-02-23,81.05000305175781
207085,PG,2018-02-26,81.62999725341797
207086,PG,2018-02-27,80.54000091552734
207087,PG,2018-02-28,78.5199966430664
207088,PG,2018-03-01,78.69999694824219
207089,PG,2018-03-02,79.5
207090,PG,2018-03-05,80.29000091552734
207091,PG,2018-03-06,80.0199966430664
207092,PG,2018-03-07,79.16000366210938
207093,PG,2018-03-08,79.97000122070312
207094,PG,2018-03-09,80.29000091552734
207095,PG,2018-03-12,79.86000061035156
207096,PG,2018-03-13,79.72000122070312
207097,PG,2018-03-14,79.0
207098,PG,2018-03-15,78.66999816894531
207099,PG,2018-03-16,78.97000122070312
207100,PG,2018-03-19,78.66000366210938
207101,PG,2018-03-20,78.30999755859375
207102,PG,2018-03-21,77.04000091552734
207103,PG,2018-03-22,76.41000366210938
207104,PG,2018-03-23,75.91000366210938
207105,PG,2018-03-26,76.41000366210938
207106,PG,2018-03-27,77.79000091552734
207107,PG,2018-03-28,78.83999633789062
207108,PG,2018-03-29,79.27999877929688
207109,PG,2018-04-02,77.4000015258789
207110,PG,2018-04-03,78.45999908447266
207111,PG,2018-04-04,79.05000305175781
207112,PG,2018-04-05,78.80000305175781
207113,PG,2018-04-06,78.43000030517578
207114,PG,2018-04-09,78.16000366210938
207115,PG,2018-04-10,78.37000274658203
207116,PG,2018-04-11,78.2699966430664
207117,PG,2018-04-12,77.79000091552734
207118,PG,2018-04-13,78.37000274658203
207119,PG,2018-04-16,78.61000061035156
207120,PG,2018-04-17,78.43000030517578
207121,PG,2018-04-18,78.19999694824219
207122,PG,2018-04-19,74.94999694824219
207123,PG,2018-04-20,73.80000305175781
207124,PG,2018-04-23,73.0
207125,PG,2018-04-24,72.5
207126,PG,2018-04-25,72.30000305175781
207127,PG,2018-04-26,72.75
207128,PG,2018-04-27,72.80999755859375
207129,PG,2018-04-30,72.33999633789062
207130,PG,2018-05-01,71.95999908447266
207131,PG,2018-05-02,70.94000244140625
207132,PG,2018-05-03,71.36000061035156
207133,PG,2018-05-04,72.43000030517578
207134,PG,2018-05-07,71.9800033569336
207135,PG,2018-05-08,71.44000244140625
207136,PG,2018-05-09,72.37000274658203
207137,PG,2018-05-10,73.1500015258789
207138,PG,2018-05-11,73.37000274658203
207139,PG,2018-05-14,73.27999877929688
207140,PG,2018-05-15,72.94999694824219
207141,PG,2018-05-16,73.52999877929688
207142,PG,2018-05-17,73.95999908447266
207143,PG,2018-05-18,73.44999694824219
207144,PG,2018-05-21,74.05999755859375
207145,PG,2018-05-22,74.02999877929688
207146,PG,2018-05-23,74.18000030517578
207147,PG,2018-05-24,73.7699966430664
207148,PG,2018-05-25,74.30999755859375
207149,PG,2018-05-29,74.05000305175781
207150,PG,2018-05-30,74.88999938964844
207151,PG,2018-05-31,73.16999816894531
207152,PG,2018-06-01,73.44999694824219
207153,PG,2018-06-04,74.18000030517578
207154,PG,2018-06-05,73.97000122070312
207155,PG,2018-06-06,74.3499984741211
207156,PG,2018-06-07,75.76000213623047
207157,PG,2018-06-08,77.18000030517578
207158,PG,2018-06-11,77.52999877929688
207159,PG,2018-06-12,77.23999786376953
207160,PG,2018-06-13,76.47000122070312
207161,PG,2018-06-14,75.98999786376953
207162,PG,2018-06-15,77.37999725341797
207163,PG,2018-06-18,75.83999633789062
207164,PG,2018-06-19,76.33000183105469
207165,PG,2018-06-20,75.8499984741211
207166,PG,2018-06-21,76.44000244140625
207167,PG,2018-06-22,77.43000030517578
207168,PG,2018-06-25,77.79000091552734
207169,PG,2018-06-26,78.0
207170,PG,2018-06-27,77.69000244140625
207171,PG,2018-06-28,78.05000305175781
207172,PG,2018-06-29,78.05999755859375
207173,PG,2018-07-02,78.12999725341797
207174,PG,2018-07-03,77.9000015258789
207175,PG,2018-07-05,79.20999908447266
207176,PG,2018-07-06,79.30999755859375
207177,PG,2018-07-09,77.86000061035156
207178,PG,2018-07-10,79.81999969482422
207179,PG,2018-07-11,79.16000366210938
207180,PG,2018-07-12,78.88999938964844
207181,PG,2018-07-13,79.30999755859375
207182,PG,2018-07-16,79.52999877929688
207183,PG,2018-07-17,80.02999877929688
207184,PG,2018-07-18,79.72000122070312
207185,PG,2018-07-19,78.7300033569336
207186,PG,2018-07-20,78.68000030517578
207187,PG,2018-07-23,78.51000213623047
207188,PG,2018-07-24,78.98999786376953
207189,PG,2018-07-25,79.47000122070312
207190,PG,2018-07-26,80.08999633789062
207191,PG,2018-07-27,80.58000183105469
207192,PG,2018-07-30,80.19999694824219
207193,PG,2018-07-31,80.87999725341797
207194,PG,2018-08-01,80.6500015258789
207195,PG,2018-08-02,82.0
207196,PG,2018-08-03,82.33000183105469
207197,PG,2018-08-06,82.5199966430664
207198,PG,2018-08-07,82.63999938964844
207199,PG,2018-08-08,82.3499984741211
207200,PG,2018-08-09,81.4000015258789
207201,PG,2018-08-10,81.43000030517578
207202,PG,2018-08-13,81.5199966430664
207203,PG,2018-08-14,81.30999755859375
207204,PG,2018-08-15,82.30000305175781
207205,PG,2018-08-16,83.69000244140625
207206,PG,2018-08-17,83.69000244140625
207207,PG,2018-08-20,83.63999938964844
207208,PG,2018-08-21,83.9000015258789
207209,PG,2018-08-22,83.38999938964844
207210,PG,2018-08-23,83.23999786376953
207211,PG,2018-08-24,83.36000061035156
207212,PG,2018-08-27,83.44000244140625
207213,PG,2018-08-28,83.4800033569336
207214,PG,2018-08-29,83.48999786376953
207215,PG,2018-08-30,83.41000366210938
207216,PG,2018-08-31,82.94999694824219
207217,PG,2018-09-04,82.69999694824219
207218,PG,2018-09-05,83.29000091552734
207219,PG,2018-09-06,82.6500015258789
207220,PG,2018-09-07,81.91000366210938
207221,PG,2018-09-10,82.37999725341797
207222,PG,2018-09-11,82.01000213623047
207223,PG,2018-09-12,83.11000061035156
207224,PG,2018-09-13,83.44999694824219
207225,PG,2018-09-14,83.61000061035156
207226,PG,2018-09-17,84.25
207227,PG,2018-09-18,84.0
207228,PG,2018-09-19,84.0
207229,PG,2018-09-20,85.36000061035156
207230,PG,2018-09-21,85.81999969482422
207231,PG,2018-09-24,84.2699966430664
207232,PG,2018-09-25,83.12000274658203
207233,PG,2018-09-26,83.26000213623047
207234,PG,2018-09-27,82.86000061035156
207235,PG,2018-09-28,83.2300033569336
207236,PG,2018-10-01,83.66999816894531
207237,PG,2018-10-02,84.36000061035156
207238,PG,2018-10-03,83.02999877929688
207239,PG,2018-10-04,81.91999816894531
207240,PG,2018-10-05,82.1500015258789
207241,PG,2018-10-08,82.4000015258789
207242,PG,2018-10-09,82.19999694824219
207243,PG,2018-10-10,81.44000244140625
207244,PG,2018-10-11,78.87000274658203
207245,PG,2018-10-12,79.05999755859375
207246,PG,2018-10-15,80.12999725341797
207247,PG,2018-10-16,81.01000213623047
207248,PG,2018-10-17,81.86000061035156
207249,PG,2018-10-18,80.23999786376953
207250,PG,2018-10-19,87.30000305175781
207251,PG,2018-10-22,86.5999984741211
207252,PG,2018-10-23,87.16000366210938
207253,PG,2018-10-24,89.45999908447266
207254,PG,2018-10-25,89.0
207255,PG,2018-10-26,87.86000061035156
207256,PG,2018-10-29,88.23999786376953
207257,PG,2018-10-30,89.19000244140625
207258,PG,2018-10-31,88.68000030517578
207259,PG,2018-11-01,89.58999633789062
207260,PG,2018-11-02,89.80999755859375
207261,PG,2018-11-05,91.1999969482422
207262,PG,2018-11-06,91.51000213623048
207263,PG,2018-11-07,91.29000091552734
207264,PG,2018-11-08,91.36000061035156
207265,PG,2018-11-09,92.41000366210938
207266,PG,2018-11-12,92.6999969482422
207267,PG,2018-11-13,93.47000122070312
207268,PG,2018-11-14,93.48999786376952
207269,PG,2018-11-15,93.83000183105467
207270,PG,2018-11-16,93.81999969482422
207271,PG,2018-11-19,93.29000091552734
207272,PG,2018-11-20,92.0999984741211
207273,PG,2018-11-21,91.41000366210938
207274,PG,2018-11-23,91.54000091552734
207275,PG,2018-11-26,91.94000244140624
207276,PG,2018-11-27,92.72000122070312
207277,PG,2018-11-28,93.01000213623048
207278,PG,2018-11-29,92.81999969482422
207279,PG,2018-11-30,94.51000213623048
207280,PG,2018-12-03,93.31999969482422
207281,PG,2018-12-04,93.30999755859376
207282,PG,2018-12-06,93.5500030517578
207283,PG,2018-12-07,92.4499969482422
207284,PG,2018-12-10,93.02999877929688
207285,PG,2018-12-11,93.91000366210938
207286,PG,2018-12-12,94.02999877929688
207287,PG,2018-12-13,96.48999786376952
207288,PG,2018-12-14,96.63999938964844
207289,PG,2018-12-17,92.7699966430664
207290,PG,2018-12-18,92.48999786376952
207291,PG,2018-12-19,91.76000213623048
207292,PG,2018-12-20,90.9800033569336
207293,PG,2018-12-21,90.97000122070312
207294,PG,2018-12-24,87.36000061035156
207295,PG,2018-12-26,90.08999633789062
207296,PG,2018-12-27,92.0199966430664
207297,PG,2018-12-28,91.18000030517578
207298,PG,2018-12-31,91.91999816894533
207299,PG,2019-01-02,91.27999877929688
207300,PG,2019-01-03,90.63999938964844
207301,PG,2019-01-04,92.48999786376952
207302,PG,2019-01-07,92.12000274658205
207303,PG,2019-01-08,92.45999908447266
207304,PG,2019-01-09,90.9499969482422
207305,PG,2019-01-10,91.16999816894533
207306,PG,2019-01-11,91.7699966430664
207307,PG,2019-01-14,91.1500015258789
207308,PG,2019-01-15,92.01000213623048
207309,PG,2019-01-16,91.37000274658205
207310,PG,2019-01-17,90.63999938964844
207311,PG,2019-01-18,91.41999816894533
207312,PG,2019-01-22,90.44000244140624
207313,PG,2019-01-23,94.83999633789062
207314,PG,2019-01-24,94.3000030517578
207315,PG,2019-01-25,93.5999984741211
207316,PG,2019-01-28,93.5199966430664
207317,PG,2019-01-29,93.54000091552734
207318,PG,2019-01-30,94.5199966430664
207319,PG,2019-01-31,96.47000122070312
207320,PG,2019-02-01,97.47000122070312
207321,PG,2019-02-04,98.02999877929688
207322,PG,2019-02-05,97.44000244140624
207323,PG,2019-02-06,97.91999816894533
207324,PG,2019-02-07,97.13999938964844
207325,PG,2019-02-08,97.70999908447266
207326,PG,2019-02-11,98.2699966430664
207327,PG,2019-02-12,99.26000213623048
207328,PG,2019-02-13,99.23999786376952
207329,PG,2019-02-14,98.45999908447266
207330,PG,2019-02-15,98.4800033569336
207331,PG,2019-02-19,99.98999786376952
207332,PG,2019-02-20,99.27999877929688
207333,PG,2019-02-21,99.77999877929688
207334,PG,2019-02-22,100.25
207335,PG,2019-02-25,99.56999969482422
207336,PG,2019-02-26,99.83000183105467
207337,PG,2019-02-27,98.91000366210938
207338,PG,2019-02-28,98.5500030517578
207339,PG,2019-03-01,98.44000244140624
207340,PG,2019-03-04,98.87000274658205
207341,PG,2019-03-05,99.08999633789062
207342,PG,2019-03-06,98.93000030517578
207343,PG,2019-03-07,98.5500030517578
207344,PG,2019-03-08,98.41000366210938
207345,PG,2019-03-11,99.58000183105467
207346,PG,2019-03-12,100.0500030517578
207347,PG,2019-03-13,101.18000030517578
207348,PG,2019-03-14,101.31999969482422
207349,PG,2019-03-15,102.44000244140624
207350,PG,2019-03-18,101.51000213623048
207351,PG,2019-03-19,101.9000015258789
207352,PG,2019-03-20,101.72000122070312
207353,PG,2019-03-21,102.48999786376952
207354,PG,2019-03-22,101.66000366210938
207355,PG,2019-03-25,101.95999908447266
207356,PG,2019-03-26,103.0199966430664
207357,PG,2019-03-27,102.9000015258789
207358,PG,2019-03-28,103.5500030517578
207359,PG,2019-03-29,104.0500030517578
207360,PG,2019-04-01,103.63999938964844
207361,PG,2019-04-02,103.75
207362,PG,2019-04-03,103.69000244140624
207363,PG,2019-04-04,103.43000030517578
207364,PG,2019-04-05,103.6500015258789
207365,PG,2019-04-08,104.97000122070312
207366,PG,2019-04-09,104.66000366210938
207367,PG,2019-04-10,104.6500015258789
207368,PG,2019-04-11,104.75
207369,PG,2019-04-12,105.05999755859376
207370,PG,2019-04-15,105.7300033569336
207371,PG,2019-04-16,106.41999816894533
207372,PG,2019-04-17,105.8499984741211
207373,PG,2019-04-18,106.0500030517578
207374,PG,2019-04-22,106.01000213623048
207375,PG,2019-04-23,103.16000366210938
207376,PG,2019-04-24,103.69000244140624
207377,PG,2019-04-25,103.27999877929688
207378,PG,2019-04-26,105.86000061035156
207379,PG,2019-04-29,104.77999877929688
207380,PG,2019-04-30,106.4800033569336
207381,PG,2019-05-01,104.93000030517578
207382,PG,2019-05-02,105.55999755859376
207383,PG,2019-05-03,106.08000183105467
207384,PG,2019-05-06,105.68000030517578
207385,PG,2019-05-07,104.6999969482422
207386,PG,2019-05-08,105.06999969482422
207387,PG,2019-05-09,104.23999786376952
207388,PG,2019-05-10,106.01000213623048
207389,PG,2019-05-13,106.11000061035156
207390,PG,2019-05-14,105.5999984741211
207391,PG,2019-05-15,106.6999969482422
207392,PG,2019-05-16,108.11000061035156
207393,PG,2019-05-17,107.4499969482422
207394,PG,2019-05-20,107.33000183105467
207395,PG,2019-05-21,106.37000274658205
207396,PG,2019-05-22,106.72000122070312
207397,PG,2019-05-23,106.76000213623048
207398,PG,2019-05-24,106.69000244140624
207399,PG,2019-05-28,104.45999908447266
207400,PG,2019-05-29,104.19000244140624
207401,PG,2019-05-30,105.33000183105467
207402,PG,2019-05-31,102.91000366210938
207403,PG,2019-06-03,103.8000030517578
207404,PG,2019-06-04,104.68000030517578
207405,PG,2019-06-05,106.7300033569336
207406,PG,2019-06-06,107.37999725341795
207407,PG,2019-06-07,108.7699966430664
207408,PG,2019-06-10,108.72000122070312
207409,PG,2019-06-11,109.37999725341795
207410,PG,2019-06-12,109.68000030517578
207411,PG,2019-06-13,110.91000366210938
207412,PG,2019-06-14,111.1999969482422
207413,PG,2019-06-17,110.98999786376952
207414,PG,2019-06-18,109.5999984741211
207415,PG,2019-06-19,110.41999816894533
207416,PG,2019-06-20,111.73999786376952
207417,PG,2019-06-21,111.1999969482422
207418,PG,2019-06-24,112.33000183105467
207419,PG,2019-06-25,111.72000122070312
207420,PG,2019-06-26,109.7300033569336
207421,PG,2019-06-27,109.77999877929688
207422,PG,2019-06-28,109.6500015258789
207423,PG,2019-07-01,110.48999786376952
207424,PG,2019-07-02,111.4800033569336
207425,PG,2019-07-03,114.08000183105467
207426,PG,2019-07-05,113.1500015258789
207427,PG,2019-07-08,114.0500030517578
207428,PG,2019-07-09,112.91000366210938
207429,PG,2019-07-10,113.75
207430,PG,2019-07-11,114.37999725341795
207431,PG,2019-07-12,114.98999786376952
207432,PG,2019-07-15,115.4800033569336
207433,PG,2019-07-16,115.88999938964844
207434,PG,2019-07-17,115.94000244140624
207435,PG,2019-07-18,115.44000244140624
207436,PG,2019-07-19,115.01000213623048
207437,PG,2019-07-22,115.3000030517578
207438,PG,2019-07-23,113.8499984741211
207439,PG,2019-07-24,112.5999984741211
207440,PG,2019-07-25,112.7699966430664
207441,PG,2019-07-26,114.7300033569336
207442,PG,2019-07-29,116.0
207443,PG,2019-07-30,120.41000366210938
207444,PG,2019-07-31,118.04000091552734
207445,PG,2019-08-01,116.7300033569336
207446,PG,2019-08-02,116.44000244140624
207447,PG,2019-08-05,113.08000183105467
207448,PG,2019-08-06,114.27999877929688
207449,PG,2019-08-07,115.5199966430664
207450,PG,2019-08-08,117.44000244140624
207451,PG,2019-08-09,116.77999877929688
207452,PG,2019-08-12,116.02999877929688
207453,PG,2019-08-13,117.25
207454,PG,2019-08-14,115.79000091552734
207455,PG,2019-08-15,117.38999938964844
207456,PG,2019-08-16,119.18000030517578
207457,PG,2019-08-19,120.23999786376952
207458,PG,2019-08-20,118.9000015258789
207459,PG,2019-08-21,119.1999969482422
207460,PG,2019-08-22,119.41999816894533
207461,PG,2019-08-23,117.31999969482422
207462,PG,2019-08-26,119.31999969482422
207463,PG,2019-08-27,120.5500030517578
207464,PG,2019-08-28,121.4000015258789
207465,PG,2019-08-29,121.18000030517578
207466,PG,2019-08-30,120.2300033569336
207467,PG,2019-09-03,121.36000061035156
207468,PG,2019-09-04,123.20999908447266
207469,PG,2019-09-05,122.76000213623048
207470,PG,2019-09-06,122.87000274658205
207471,PG,2019-09-09,122.16999816894533
207472,PG,2019-09-10,119.87999725341795
207473,PG,2019-09-11,121.2699966430664
207474,PG,2019-09-12,122.7699966430664
207475,PG,2019-09-13,122.12000274658205
207476,PG,2019-09-16,119.75
207477,PG,2019-09-17,121.16000366210938
207478,PG,2019-09-18,121.41000366210938
207479,PG,2019-09-19,121.9000015258789
207480,PG,2019-09-20,122.23999786376952
207481,PG,2019-09-23,123.22000122070312
207482,PG,2019-09-24,123.61000061035156
207483,PG,2019-09-25,123.0199966430664
207484,PG,2019-09-26,124.30999755859376
207485,PG,2019-09-27,124.56999969482422
207486,PG,2019-09-30,124.37999725341795
207487,PG,2019-10-01,123.8499984741211
207488,PG,2019-10-02,121.08000183105467
207489,PG,2019-10-03,121.73999786376952
207490,PG,2019-10-04,124.0
207491,PG,2019-10-07,122.83999633789062
207492,PG,2019-10-08,120.93000030517578
207493,PG,2019-10-09,121.9800033569336
207494,PG,2019-10-10,121.94000244140624
207495,PG,2019-10-11,121.08999633789062
207496,PG,2019-10-14,120.0500030517578
207497,PG,2019-10-15,117.1999969482422
207498,PG,2019-10-16,117.52999877929688
207499,PG,2019-10-17,116.62999725341795
207500,PG,2019-10-18,117.47000122070312
207501,PG,2019-10-21,119.08000183105467
207502,PG,2019-10-22,122.18000030517578
207503,PG,2019-10-23,123.0
207504,PG,2019-10-24,124.79000091552734
207505,PG,2019-10-25,123.25
207506,PG,2019-10-28,123.4800033569336
207507,PG,2019-10-29,123.5999984741211
207508,PG,2019-10-30,124.94000244140624
207509,PG,2019-10-31,124.51000213623048
207510,PG,2019-11-01,123.87000274658205
207511,PG,2019-11-04,119.06999969482422
207512,PG,2019-11-05,118.9000015258789
207513,PG,2019-11-06,120.31999969482422
207514,PG,2019-11-07,119.62000274658205
207515,PG,2019-11-08,119.6999969482422
207516,PG,2019-11-11,119.33000183105467
207517,PG,2019-11-12,119.2699966430664
207518,PG,2019-11-13,120.6500015258789
207519,PG,2019-11-14,120.5
207520,PG,2019-11-15,120.54000091552734
207521,PG,2019-11-18,121.88999938964844
207522,PG,2019-11-19,121.41999816894533
207523,PG,2019-11-20,122.29000091552734
207524,PG,2019-11-21,120.33999633789062
207525,PG,2019-11-22,120.29000091552734
207526,PG,2019-11-25,120.51000213623048
207527,PG,2019-11-26,122.26000213623048
207528,PG,2019-11-27,121.76000213623048
207529,PG,2019-11-29,122.05999755859376
207530,PG,2019-12-02,122.72000122070312
207531,PG,2019-12-03,122.9499969482422
207532,PG,2019-12-04,124.52999877929688
207533,PG,2019-12-05,124.62000274658205
207534,PG,2019-12-06,124.19000244140624
207535,PG,2019-12-09,124.87000274658205
207536,PG,2019-12-10,124.2699966430664
207537,PG,2019-12-11,124.66000366210938
207538,PG,2019-12-12,124.56999969482422
207539,PG,2019-12-13,125.47000122070312
207540,PG,2019-12-16,125.55999755859376
207541,PG,2019-12-17,125.30999755859376
207542,PG,2019-12-18,124.01000213623048
207543,PG,2019-12-19,124.91999816894533
207544,PG,2019-12-20,125.36000061035156
207545,PG,2019-12-23,124.9000015258789
207546,PG,2019-12-24,125.22000122070312
207547,PG,2019-12-26,125.22000122070312
207548,PG,2019-12-27,126.08999633789062
207549,PG,2019-12-30,124.47000122070312
207550,PG,2019-12-31,124.9000015258789
207551,PG,2020-01-02,123.41000366210938
207552,PG,2020-01-03,122.58000183105467
207553,PG,2020-01-06,122.75
207554,PG,2020-01-07,121.98999786376952
207555,PG,2020-01-08,122.51000213623048
207556,PG,2020-01-09,123.8499984741211
207557,PG,2020-01-10,123.97000122070312
207558,PG,2020-01-13,124.87999725341795
207559,PG,2020-01-14,124.69000244140624
207560,PG,2020-01-15,125.95999908447266
207561,PG,2020-01-16,126.06999969482422
207562,PG,2020-01-17,126.41000366210938
207563,PG,2020-01-21,126.08999633789062
207564,PG,2020-01-22,126.30999755859376
207565,PG,2020-01-23,124.98999786376952
207566,PG,2020-01-24,125.13999938964844
207567,PG,2020-01-27,125.69000244140624
207568,PG,2020-01-28,126.02999877929688
207569,PG,2020-01-29,125.05999755859376
207570,PG,2020-01-30,125.9499969482422
207571,PG,2020-01-31,124.62000274658205
207572,PG,2020-02-03,125.11000061035156
207573,PG,2020-02-04,125.66000366210938
207574,PG,2020-02-05,126.80999755859376
207575,PG,2020-02-06,127.13999938964844
207576,PG,2020-02-07,126.08000183105467
207577,PG,2020-02-10,126.16999816894533
207578,PG,2020-02-11,124.16000366210938
207579,PG,2020-02-12,123.4499969482422
207580,PG,2020-02-13,124.95999908447266
207581,PG,2020-02-14,126.13999938964844
207582,PG,2020-02-18,124.87000274658205
207583,PG,2020-02-19,125.44000244140624
207584,PG,2020-02-20,126.58000183105467
207585,PG,2020-02-21,126.6999969482422
207586,PG,2020-02-24,123.3000030517578
207587,PG,2020-02-25,121.43000030517578
207588,PG,2020-02-26,120.16000366210938
207589,PG,2020-02-27,113.5
207590,PG,2020-02-28,113.2300033569336
207591,PG,2020-03-02,119.55999755859376
207592,PG,2020-03-03,118.16999816894533
207593,PG,2020-03-04,124.5
207594,PG,2020-03-05,121.62999725341795
207595,PG,2020-03-06,121.66000366210938
207596,PG,2020-03-09,116.05999755859376
207597,PG,2020-03-10,120.5500030517578
207598,PG,2020-03-11,111.58999633789062
207599,PG,2020-03-12,101.83999633789062
207600,PG,2020-03-13,114.06999969482422
207601,PG,2020-03-16,108.5
207602,PG,2020-03-17,118.23999786376952
207603,PG,2020-03-18,117.4499969482422
207604,PG,2020-03-19,110.83000183105467
207605,PG,2020-03-20,102.43000030517578
207606,PG,2020-03-23,97.6999969482422
207607,PG,2020-03-24,103.2699966430664
207608,PG,2020-03-25,100.91999816894533
207609,PG,2020-03-26,107.37999725341795
207610,PG,2020-03-27,110.16999816894533
207611,PG,2020-03-30,115.0
207612,PG,2020-03-31,110.0
207613,PG,2020-04-01,109.33000183105467
207614,PG,2020-04-02,114.4000015258789
207615,PG,2020-04-03,115.08000183105467
207616,PG,2020-04-06,117.80999755859376
207617,PG,2020-04-07,112.7699966430664
207618,PG,2020-04-08,115.0999984741211
207619,PG,2020-04-09,114.66000366210938
207620,PG,2020-04-13,115.9499969482422
207621,PG,2020-04-14,120.95999908447266
207622,PG,2020-04-15,121.22000122070312
207623,PG,2020-04-16,121.5
207624,PG,2020-04-17,124.69000244140624
207625,PG,2020-04-20,120.5999984741211
207626,PG,2020-04-21,119.68000030517578
207627,PG,2020-04-22,119.4000015258789
207628,PG,2020-04-23,119.4000015258789
207629,PG,2020-04-24,118.77999877929688
207630,PG,2020-04-27,117.4499969482422
207631,PG,2020-04-28,116.88999938964844
207632,PG,2020-04-29,117.08000183105467
207633,PG,2020-04-30,117.87000274658205
207634,PG,2020-05-01,116.81999969482422
207635,PG,2020-05-04,115.7699966430664
207636,PG,2020-05-05,116.01000213623048
207637,PG,2020-05-06,113.0999984741211
207638,PG,2020-05-07,112.16999816894533
207639,PG,2020-05-08,115.9499969482422
207640,PG,2020-05-11,115.30999755859376
207641,PG,2020-05-12,114.5500030517578
207642,PG,2020-05-13,113.91999816894533
207643,PG,2020-05-14,113.80999755859376
207644,PG,2020-05-15,114.61000061035156
207645,PG,2020-05-18,116.20999908447266
207646,PG,2020-05-19,112.44000244140624
207647,PG,2020-05-20,113.27999877929688
207648,PG,2020-05-21,111.62000274658205
207649,PG,2020-05-22,112.5999984741211
207650,PG,2020-05-26,112.02999877929688
207651,PG,2020-05-27,113.88999938964844
207652,PG,2020-05-28,116.05999755859376
207653,PG,2020-05-29,115.91999816894533
207654,PG,2020-06-01,117.25
207655,PG,2020-06-02,118.05999755859376
207656,PG,2020-06-03,118.52999877929688
207657,PG,2020-06-04,116.0500030517578
207658,PG,2020-06-05,118.33000183105467
207659,PG,2020-06-08,119.0500030517578
207660,PG,2020-06-09,118.33999633789062
207661,PG,2020-06-10,119.2300033569336
207662,PG,2020-06-11,116.26000213623048
207663,PG,2020-06-12,115.62000274658205
207664,PG,2020-06-15,116.69000244140624
207665,PG,2020-06-16,118.12999725341795
207666,PG,2020-06-17,117.93000030517578
207667,PG,2020-06-18,119.27999877929688
207668,PG,2020-06-19,118.91999816894533
207669,PG,2020-06-22,117.75
207670,PG,2020-06-23,117.7300033569336
207671,PG,2020-06-24,116.41999816894533
207672,PG,2020-06-25,117.88999938964844
207673,PG,2020-06-26,115.2300033569336
207674,PG,2020-06-29,117.66000366210938
207675,PG,2020-06-30,119.56999969482422
207676,PG,2020-07-01,119.9800033569336
207677,PG,2020-07-02,120.87999725341795
207678,PG,2020-07-06,121.62999725341795
207679,PG,2020-07-07,122.22000122070312
207680,PG,2020-07-08,122.88999938964844
207681,PG,2020-07-09,122.4800033569336
207682,PG,2020-07-10,123.88999938964844
207683,PG,2020-07-13,124.0500030517578
207684,PG,2020-07-14,125.08999633789062
207685,PG,2020-07-15,124.5
207686,PG,2020-07-16,124.76000213623048
207687,PG,2020-07-17,125.62999725341795
207688,PG,2020-07-20,125.23999786376952
207689,PG,2020-07-21,125.06999969482422
207690,PG,2020-07-22,126.13999938964844
207691,PG,2020-07-23,126.16000366210938
207692,PG,2020-07-24,125.95999908447266
207693,PG,2020-07-27,126.31999969482422
207694,PG,2020-07-28,127.87999725341795
207695,PG,2020-07-29,128.30999755859375
207696,PG,2020-07-30,131.4199981689453
207697,PG,2020-07-31,131.1199951171875
207698,PG,2020-08-03,131.2899932861328
207699,PG,2020-08-04,133.7899932861328
207700,PG,2020-08-05,133.44000244140625
207701,PG,2020-08-06,132.7100067138672
207702,PG,2020-08-07,133.5500030517578
207703,PG,2020-08-10,134.10000610351562
207704,PG,2020-08-11,133.22999572753906
207705,PG,2020-08-12,135.4600067138672
207706,PG,2020-08-13,135.77999877929688
207707,PG,2020-08-14,135.10000610351562
207708,PG,2020-08-17,135.5
207709,PG,2020-08-18,136.50999450683594
207710,PG,2020-08-19,135.77000427246094
207711,PG,2020-08-20,136.85000610351562
207712,PG,2020-08-21,137.44000244140625
207713,PG,2020-08-24,138.50999450683594
207714,PG,2020-08-25,139.05999755859375
207715,PG,2020-08-26,138.38999938964844
207716,PG,2020-08-27,138.2100067138672
207717,PG,2020-08-28,138.77000427246094
207718,PG,2020-08-31,138.3300018310547
207719,PG,2020-09-01,138.17999267578125
207720,PG,2020-09-02,140.50999450683594
207721,PG,2020-09-03,138.25999450683594
207722,PG,2020-09-04,137.9600067138672
207723,PG,2020-09-08,135.94000244140625
207724,PG,2020-09-09,138.14999389648438
207725,PG,2020-09-10,136.6999969482422
207726,PG,2020-09-11,138.13999938964844
207727,PG,2020-09-14,138.6300048828125
207728,PG,2020-09-15,138.6300048828125
207729,PG,2020-09-16,137.6999969482422
207730,PG,2020-09-17,137.52000427246094
207731,PG,2020-09-18,137.3699951171875
207732,PG,2020-09-21,136.7100067138672
207733,PG,2020-09-22,137.9600067138672
207734,PG,2020-09-23,136.30999755859375
207735,PG,2020-09-24,136.9199981689453
207736,PG,2020-09-25,137.6199951171875
207737,PG,2020-09-28,138.00999450683594
207738,PG,2020-09-29,137.25999450683594
207739,PG,2020-09-30,138.99000549316406
207740,PG,2020-10-01,139.24000549316406
207741,PG,2020-10-02,138.1199951171875
207742,PG,2020-10-05,139.38999938964844
207743,PG,2020-10-06,139.61000061035156
207744,PG,2020-10-07,140.6999969482422
207745,PG,2020-10-08,141.64999389648438
207746,PG,2020-10-09,142.9199981689453
207747,PG,2020-10-12,144.49000549316406
207748,PG,2020-10-13,144.2100067138672
207749,PG,2020-10-14,144.0399932861328
207750,PG,2020-10-15,143.8300018310547
207751,PG,2020-10-16,144.38999938964844
207752,PG,2020-10-19,141.91000366210938
207753,PG,2020-10-20,142.47999572753906
207754,PG,2020-10-21,143.25
207755,PG,2020-10-22,141.4499969482422
207756,PG,2020-10-23,142.3800048828125
207757,PG,2020-10-26,141.3000030517578
207758,PG,2020-10-27,142.36000061035156
207759,PG,2020-10-28,137.66000366210938
207760,PG,2020-10-29,137.57000732421875
207761,PG,2020-10-30,137.10000610351562
207762,PG,2020-11-02,138.5
207763,PG,2020-11-03,141.22000122070312
207764,PG,2020-11-04,140.63999938964844
207765,PG,2020-11-05,142.3800048828125
207766,PG,2020-11-06,143.22999572753906
207767,PG,2020-11-09,137.99000549316406
207768,PG,2020-11-10,140.25999450683594
207769,PG,2020-11-11,142.07000732421875
207770,PG,2020-11-12,142.14999389648438
207771,PG,2020-11-13,144.27999877929688
207772,PG,2020-11-16,142.42999267578125
207773,PG,2020-11-17,141.8800048828125
207774,PG,2020-11-18,139.6999969482422
207775,PG,2020-11-19,139.52999877929688
207776,PG,2020-11-20,139.3000030517578
207777,PG,2020-11-23,138.75999450683594
207778,PG,2020-11-24,138.30999755859375
207779,PG,2020-11-25,138.67999267578125
207780,PG,2020-11-27,138.61000061035156
207781,PG,2020-11-30,138.8699951171875
207782,PG,2020-12-01,139.3699951171875
207783,PG,2020-12-02,138.36000061035156
207784,PG,2020-12-03,137.33999633789062
207785,PG,2020-12-04,137.47000122070312
207786,PG,2020-12-07,137.67999267578125
207787,PG,2020-12-08,138.0500030517578
207788,PG,2020-12-09,136.41000366210938
207789,PG,2020-12-10,135.50999450683594
207790,PG,2020-12-11,136.50999450683594
207791,PG,2020-12-14,135.85000610351562
207792,PG,2020-12-15,136.64999389648438
207793,PG,2020-12-16,137.27000427246094
207794,PG,2020-12-17,138.25
207795,PG,2020-12-18,139.0399932861328
207796,PG,2020-12-21,137.52000427246094
207797,PG,2020-12-22,136.5500030517578
207798,PG,2020-12-23,136.33999633789062
207799,PG,2020-12-24,137.72000122070312
207800,PG,2020-12-28,138.67999267578125
207801,PG,2020-12-29,138.4199981689453
207802,PG,2020-12-30,137.77000427246094
207803,PG,2020-12-31,139.13999938964844
207804,PG,2021-01-04,137.82000732421875
207805,PG,2021-01-05,138.6999969482422
207806,PG,2021-01-06,140.16000366210938
207807,PG,2021-01-07,138.85000610351562
207808,PG,2021-01-08,138.7899932861328
207809,PG,2021-01-11,137.85000610351562
207810,PG,2021-01-12,137.0500030517578
207811,PG,2021-01-13,137.25999450683594
207812,PG,2021-01-14,135.8000030517578
207813,PG,2021-01-15,134.77999877929688
207814,PG,2021-01-19,133.60000610351562
207815,PG,2021-01-20,131.92999267578125
207816,PG,2021-01-21,131.00999450683594
207817,PG,2021-01-22,130.0
207818,PG,2021-01-25,132.24000549316406
207819,PG,2021-01-26,133.08999633789062
207820,PG,2021-01-27,128.3800048828125
207821,PG,2021-01-28,130.36000061035156
207822,PG,2021-01-29,128.2100067138672
207823,PG,2021-02-01,128.97000122070312
207824,PG,2021-02-02,128.7899932861328
207825,PG,2021-02-03,128.9499969482422
207826,PG,2021-02-04,129.02999877929688
207827,PG,2021-02-05,129.57000732421875
207828,PG,2021-02-08,129.1699981689453
207829,PG,2021-02-09,128.6699981689453
207830,PG,2021-02-10,128.22000122070312
207831,PG,2021-02-11,128.3300018310547
207832,PG,2021-02-12,127.62000274658205
207833,PG,2021-02-16,127.91999816894533
207834,PG,2021-02-17,128.4600067138672
207835,PG,2021-02-18,129.52999877929688
207836,PG,2021-02-19,127.12000274658205
207837,PG,2021-02-22,126.58000183105467
207838,PG,2021-02-23,127.5199966430664
207839,PG,2021-02-24,127.66000366210938
207840,PG,2021-02-25,126.58000183105467
207841,PG,2021-02-26,123.52999877929688
207842,PG,2021-03-01,124.29000091552734
207843,PG,2021-03-02,123.9000015258789
207844,PG,2021-03-03,123.16000366210938
207845,PG,2021-03-04,122.1500015258789
207846,PG,2021-03-05,125.9800033569336
207847,PG,2021-03-08,127.30999755859376
207848,PG,2021-03-09,126.18000030517578
207849,PG,2021-03-10,127.33999633789062
207850,PG,2021-03-11,126.91000366210938
207851,PG,2021-03-12,128.13999938964844
207852,PG,2021-03-15,128.55999755859375
207853,PG,2021-03-16,128.94000244140625
207854,PG,2021-03-17,128.4199981689453
207855,PG,2021-03-18,128.6999969482422
207856,PG,2021-03-19,128.00999450683594
207857,PG,2021-03-22,130.17999267578125
207858,PG,2021-03-23,132.60000610351562
207859,PG,2021-03-24,132.55999755859375
207860,PG,2021-03-25,133.47999572753906
207861,PG,2021-03-26,135.4499969482422
207862,PG,2021-03-29,137.57000732421875
207863,PG,2021-03-30,135.4499969482422
207864,PG,2021-03-31,135.42999267578125
207865,PG,2021-04-01,134.27999877929688
207866,PG,2021-04-05,136.4499969482422
207867,PG,2021-04-06,136.5
207868,PG,2021-04-07,136.74000549316406
207869,PG,2021-04-08,137.25999450683594
207870,PG,2021-04-09,136.3699951171875
207871,PG,2021-04-12,136.9199981689453
207872,PG,2021-04-13,135.11000061035156
207873,PG,2021-04-14,135.60000610351562
207874,PG,2021-04-15,137.24000549316406
207875,PG,2021-04-16,137.25
207876,PG,2021-04-19,136.61000061035156
207877,PG,2021-04-20,137.75
207878,PG,2021-04-21,136.85000610351562
207879,PG,2021-04-22,134.6300048828125
207880,PG,2021-04-23,133.94000244140625
207881,PG,2021-04-26,131.25999450683594
207882,PG,2021-04-27,131.17999267578125
207883,PG,2021-04-28,131.39999389648438
207884,PG,2021-04-29,132.50999450683594
207885,PG,2021-04-30,133.4199981689453
207886,PG,2021-05-03,135.0
207887,PG,2021-05-04,134.5399932861328
207888,PG,2021-05-05,133.4600067138672
207889,PG,2021-05-06,135.13999938964844
207890,PG,2021-05-07,135.14999389648438
207891,PG,2021-05-10,137.6699981689453
207892,PG,2021-05-11,136.99000549316406
207893,PG,2021-05-12,135.5399932861328
207894,PG,2021-05-13,137.72000122070312
207895,PG,2021-05-14,138.00999450683594
207896,PG,2021-05-17,137.72999572753906
207897,PG,2021-05-18,136.32000732421875
207898,PG,2021-05-19,136.60000610351562
207899,PG,2021-05-20,138.0
207900,PG,2021-05-21,138.0
207901,PG,2021-05-24,137.9600067138672
207902,PG,2021-05-25,138.42999267578125
207903,PG,2021-05-26,138.1199951171875
207904,PG,2021-05-27,134.97999572753906
207905,PG,2021-05-28,134.85000610351562
207906,PG,2021-06-01,132.8800048828125
207907,PG,2021-06-02,133.4600067138672
207908,PG,2021-06-03,135.85000610351562
207909,PG,2021-06-04,135.9499969482422
207910,PG,2021-06-07,136.4199981689453
207911,PG,2021-06-08,134.83999633789062
207912,PG,2021-06-09,134.7899932861328
207913,PG,2021-06-10,135.7899932861328
207914,PG,2021-06-11,134.86000061035156
207915,PG,2021-06-14,134.91000366210938
207916,PG,2021-06-15,134.64999389648438
207917,PG,2021-06-16,132.77999877929688
207918,PG,2021-06-17,133.99000549316406
207919,PG,2021-06-18,132.02999877929688
207920,PG,2021-06-21,133.07000732421875
207921,PG,2021-06-22,133.1199951171875
207922,PG,2021-06-23,132.92999267578125
207923,PG,2021-06-24,133.02000427246094
207924,PG,2021-06-25,134.9199981689453
207925,PG,2021-06-28,135.32000732421875
207926,PG,2021-06-29,134.39999389648438
207927,PG,2021-06-30,134.92999267578125
207928,PG,2021-07-01,135.24000549316406
207929,PG,2021-07-02,135.89999389648438
207930,PG,2021-07-06,135.97999572753906
207931,PG,2021-07-07,137.0
207932,PG,2021-07-08,136.97999572753906
207933,PG,2021-07-09,137.02999877929688
207934,PG,2021-07-12,137.13999938964844
207935,PG,2021-07-13,136.97000122070312
207936,PG,2021-07-14,137.97999572753906
207937,PG,2021-07-15,139.16000366210938
207938,PG,2021-07-16,140.50999450683594
207939,PG,2021-07-19,140.44000244140625
207940,PG,2021-07-20,139.69000244140625
207941,PG,2021-07-21,139.1999969482422
207942,PG,2021-07-22,137.8000030517578
207943,PG,2021-07-23,139.7899932861328
207944,PG,2021-07-26,140.27999877929688
207945,PG,2021-07-27,140.85000610351562
207946,PG,2021-07-28,138.75999450683594
207947,PG,2021-07-29,139.47999572753906
207948,PG,2021-07-30,142.22999572753906
207949,PG,2021-08-02,141.8800048828125
207950,PG,2021-08-03,143.9499969482422
207951,PG,2021-08-04,142.42999267578125
207952,PG,2021-08-05,142.5
207953,PG,2021-08-06,141.41000366210938
207954,PG,2021-08-09,142.17999267578125
207955,PG,2021-08-10,142.27000427246094
207956,PG,2021-08-11,142.6199951171875
207957,PG,2021-08-12,142.9499969482422
207958,PG,2021-08-13,143.63999938964844
207959,PG,2021-08-16,144.63999938964844
207960,PG,2021-08-17,144.8800048828125
207961,PG,2021-08-18,143.3000030517578
207962,PG,2021-08-19,144.99000549316406
207963,PG,2021-08-20,145.08999633789062
207964,PG,2021-08-23,144.35000610351562
207965,PG,2021-08-24,143.17999267578125
207966,PG,2021-08-25,142.6699981689453
207967,PG,2021-08-26,142.4199981689453
207968,PG,2021-08-27,142.30999755859375
207969,PG,2021-08-30,142.92999267578125
207970,PG,2021-08-31,142.38999938964844
207971,PG,2021-09-01,143.83999633789062
207972,PG,2021-09-02,143.9499969482422
207973,PG,2021-09-03,144.0500030517578
207974,PG,2021-09-07,143.50999450683594
207975,PG,2021-09-08,144.60000610351562
207976,PG,2021-09-09,143.99000549316406
207977,PG,2021-09-10,144.1300048828125
207978,PG,2021-09-13,145.67999267578125
207979,PG,2021-09-14,145.42999267578125
207980,PG,2021-09-15,145.1199951171875
207981,PG,2021-09-16,144.11000061035156
207982,PG,2021-09-17,144.33999633789062
207983,PG,2021-09-20,142.88999938964844
207984,PG,2021-09-21,143.11000061035156
207985,PG,2021-09-22,143.60000610351562
207986,PG,2021-09-23,144.19000244140625
207987,PG,2021-09-24,143.5500030517578
207988,PG,2021-09-27,141.66000366210938
207989,PG,2021-09-28,140.58999633789062
207990,PG,2021-09-29,142.02000427246094
207991,PG,2021-09-30,139.8000030517578
207992,PG,2021-10-01,139.5800018310547
207993,PG,2021-10-04,138.7899932861328
207994,PG,2021-10-05,139.3300018310547
207995,PG,2021-10-06,141.19000244140625
207996,PG,2021-10-07,142.32000732421875
207997,PG,2021-10-08,141.72999572753906
207998,PG,2021-10-11,142.32000732421875
207999,PG,2021-10-12,142.11000061035156
208000,PG,2021-10-13,142.44000244140625
208001,PG,2021-10-14,144.0500030517578
208002,PG,2021-10-15,144.4199981689453
208003,PG,2021-10-18,142.33999633789062
208004,PG,2021-10-19,140.66000366210938
208005,PG,2021-10-20,141.2100067138672
208006,PG,2021-10-21,139.3300018310547
208007,PG,2021-10-22,140.8300018310547
208008,PG,2021-10-25,140.85000610351562
208009,PG,2021-10-26,142.85000610351562
208010,PG,2021-10-27,141.8300018310547
208011,PG,2021-10-28,142.67999267578125
208012,PG,2021-10-29,142.99000549316406
208013,PG,2021-11-01,142.63999938964844
208014,PG,2021-11-02,144.05999755859375
208015,PG,2021-11-03,145.0500030517578
208016,PG,2021-11-04,145.32000732421875
208017,PG,2021-11-05,146.0399932861328
208018,PG,2021-11-08,144.9499969482422
208019,PG,2021-11-09,145.38999938964844
208020,PG,2021-11-10,146.82000732421875
208021,PG,2021-11-11,146.39999389648438
208022,PG,2021-11-12,146.55999755859375
208023,PG,2021-11-15,147.39999389648438
208024,PG,2021-11-16,147.19000244140625
208025,PG,2021-11-17,147.10000610351562
208026,PG,2021-11-18,147.1199951171875
208027,PG,2021-11-19,146.82000732421875
208028,PG,2021-11-22,147.8000030517578
208029,PG,2021-11-23,149.44000244140625
208030,PG,2021-11-24,148.66000366210938
208031,PG,2021-11-26,147.47000122070312
208032,PG,2021-11-29,149.02000427246094
208033,PG,2021-11-30,144.5800018310547
208034,PG,2021-12-01,146.39999389648438
208035,PG,2021-12-02,147.25999450683594
208036,PG,2021-12-03,149.8800048828125
208037,PG,2021-12-06,152.14999389648438
208038,PG,2021-12-07,151.75
208039,PG,2021-12-08,152.42999267578125
208040,PG,2021-12-09,153.32000732421875
208041,PG,2021-12-10,155.4600067138672
208042,PG,2021-12-13,157.6699981689453
208043,PG,2021-12-14,158.25
208044,PG,2021-12-15,158.86000061035156
208045,PG,2021-12-16,161.11000061035156
208046,PG,2021-12-17,157.4600067138672
208047,PG,2021-12-20,157.86000061035156
208048,PG,2021-12-21,157.75999450683594
208049,PG,2021-12-22,159.32000732421875
208050,PG,2021-12-23,160.10000610351562
208051,PG,2021-12-27,161.97000122070312
208052,PG,2021-12-28,162.83999633789062
208053,PG,2021-12-29,164.19000244140625
208054,PG,2021-12-30,162.77000427246094
208055,PG,2021-12-31,163.5800018310547
208056,PG,2022-01-03,162.89999389648438
208057,PG,2022-01-04,163.47000122070312
208058,PG,2022-01-05,164.2100067138672
208059,PG,2022-01-06,162.8300018310547
208060,PG,2022-01-07,162.74000549316406
208061,PG,2022-01-10,160.52000427246094
208062,PG,2022-01-11,158.66000366210938
208063,PG,2022-01-12,159.00999450683594
208064,PG,2022-01-13,158.2899932861328
208065,PG,2022-01-14,159.80999755859375
208066,PG,2022-01-18,156.72999572753906
208067,PG,2022-01-19,162.0
208068,PG,2022-01-20,162.0
208069,PG,2022-01-21,162.6199951171875
208070,PG,2022-01-24,161.3000030517578
208071,PG,2022-01-25,159.5399932861328
208072,PG,2022-01-26,158.14999389648438
208073,PG,2022-01-27,159.1300048828125
208074,PG,2022-01-28,160.5
208075,PG,2022-01-31,160.4499969482422
208076,PG,2022-02-01,159.74000549316406
208077,PG,2022-02-02,162.60000610351562
208078,PG,2022-02-03,164.13999938964844
208079,PG,2022-02-04,161.52999877929688
208080,PG,2022-02-07,160.32000732421875
208081,PG,2022-02-08,159.9600067138672
208082,PG,2022-02-09,159.60000610351562
208083,PG,2022-02-10,157.1699981689453
208084,PG,2022-02-11,156.2899932861328
208085,PG,2022-02-14,156.74000549316406
208086,PG,2022-02-15,156.82000732421875
208087,PG,2022-02-16,158.00999450683594
208088,PG,2022-02-17,159.82000732421875
208089,PG,2022-02-18,159.89999389648438
208090,PG,2022-02-22,157.92999267578125
208091,PG,2022-02-23,155.9600067138672
208092,PG,2022-02-24,151.75999450683594
208093,PG,2022-02-25,158.24000549316406
208094,PG,2022-02-28,155.88999938964844
208095,PG,2022-03-01,153.30999755859375
208096,PG,2022-03-02,153.7899932861328
208097,PG,2022-03-03,154.36000061035156
208098,PG,2022-03-04,155.13999938964844
208099,PG,2022-03-07,152.83999633789062
208100,PG,2022-03-08,146.7899932861328
208101,PG,2022-03-09,148.77000427246094
208102,PG,2022-03-10,144.94000244140625
208103,PG,2022-03-11,143.22000122070312
208104,PG,2022-03-14,145.0500030517578
208105,PG,2022-03-15,150.27000427246094
208106,PG,2022-03-16,149.75999450683594
208107,PG,2022-03-17,150.22999572753906
208108,PG,2022-03-18,150.14999389648438
208109,PG,2022-03-21,150.72000122070312
208110,PG,2022-03-22,151.8800048828125
208111,PG,2022-03-23,150.82000732421875
208112,PG,2022-03-24,151.0800018310547
208113,PG,2022-03-25,152.8300018310547
208114,PG,2022-03-28,153.8800048828125
208115,PG,2022-03-29,155.4600067138672
208116,PG,2022-03-30,154.38999938964844
208117,PG,2022-03-31,152.8000030517578
208118,PG,2022-04-01,155.08999633789062
208119,PG,2022-04-04,154.0800018310547
208120,PG,2022-04-05,154.6199951171875
208121,PG,2022-04-06,156.8300018310547
208122,PG,2022-04-07,158.86000061035156
208123,PG,2022-04-08,160.10000610351562
208124,PG,2022-04-11,159.49000549316406
208125,PG,2022-04-12,159.00999450683594
208126,PG,2022-04-13,159.4600067138672
208127,PG,2022-04-14,158.57000732421875
208128,PG,2022-04-18,157.05999755859375
208129,PG,2022-04-19,159.41000366210938
208130,PG,2022-04-20,163.64999389648438
208131,PG,2022-04-21,162.61000061035156
208132,PG,2022-04-22,161.25
208133,PG,2022-04-25,162.5500030517578
208134,PG,2022-04-26,159.7899932861328
208135,PG,2022-04-27,159.36000061035156
208136,PG,2022-04-28,163.41000366210938
208137,PG,2022-04-29,160.5500030517578
208138,PG,2022-05-02,158.3800048828125
208139,PG,2022-05-03,156.2100067138672
208140,PG,2022-05-04,157.36000061035156
208141,PG,2022-05-05,154.4600067138672
208142,PG,2022-05-06,156.0
208143,PG,2022-05-09,155.61000061035156
208144,PG,2022-05-10,154.7899932861328
208145,PG,2022-05-11,152.61000061035156
208146,PG,2022-05-12,151.99000549316406
208147,PG,2022-05-13,153.6199951171875
208148,PG,2022-05-16,155.1199951171875
208149,PG,2022-05-17,154.67999267578125
208150,PG,2022-05-18,145.0399932861328
208151,PG,2022-05-19,141.6999969482422
208152,PG,2022-05-20,141.7899932861328
208153,PG,2022-05-23,145.0500030517578
208154,PG,2022-05-24,147.6300048828125
208155,PG,2022-05-25,145.2100067138672
208156,PG,2022-05-26,146.47999572753906
208157,PG,2022-05-27,148.72000122070312
208158,PG,2022-05-31,147.8800048828125
208159,PG,2022-06-01,145.63999938964844
208160,PG,2022-06-02,147.2100067138672
208161,PG,2022-06-03,145.88999938964844
208162,PG,2022-06-06,145.32000732421875
208163,PG,2022-06-07,146.94000244140625
208164,PG,2022-06-08,145.11000061035156
208165,PG,2022-06-09,142.49000549316406
208166,PG,2022-06-10,141.9499969482422
208167,PG,2022-06-13,138.14999389648438
208168,PG,2022-06-14,133.83999633789062
208169,PG,2022-06-15,132.50999450683594
208170,PG,2022-06-16,133.32000732421875
208171,PG,2022-06-17,132.36000061035156
208172,PG,2022-06-21,136.3699951171875
208173,PG,2022-06-22,138.5
208174,PG,2022-06-23,142.3000030517578
208175,PG,2022-06-24,144.35000610351562
208176,PG,2022-06-27,143.25
208177,PG,2022-06-28,140.9199981689453
208178,PG,2022-06-29,142.1999969482422
208179,PG,2022-06-30,143.7899932861328
208180,PG,2022-07-01,146.11000061035156
208181,PG,2022-07-05,144.6999969482422
208182,PG,2022-07-06,146.0500030517578
208183,PG,2022-07-07,146.0
208184,PG,2022-07-08,145.02000427246094
208185,PG,2022-07-11,146.0399932861328
208186,PG,2022-07-12,144.75
208187,PG,2022-07-13,145.6999969482422
208188,PG,2022-07-14,145.27000427246094
208189,PG,2022-07-15,145.07000732421875
208190,PG,2022-07-18,143.30999755859375
208191,PG,2022-07-19,144.0399932861328
208192,PG,2022-07-20,141.5500030517578
208193,PG,2022-07-21,140.77000427246094
208194,PG,2022-07-22,143.02000427246094
208195,PG,2022-07-25,143.99000549316406
208196,PG,2022-07-26,144.27000427246094
208197,PG,2022-07-27,145.63999938964844
208198,PG,2022-07-28,148.05999755859375
208199,PG,2022-07-29,138.91000366210938
208200,PG,2022-08-01,142.89999389648438
208201,PG,2022-08-02,141.9499969482422
208202,PG,2022-08-03,144.8800048828125
208203,PG,2022-08-04,144.64999389648438
208204,PG,2022-08-05,144.72000122070312
208205,PG,2022-08-08,145.27000427246094
208206,PG,2022-08-09,144.92999267578125
208207,PG,2022-08-10,146.3000030517578
208208,PG,2022-08-11,145.25999450683594
208209,PG,2022-08-12,146.6699981689453
208210,PG,2022-08-15,148.55999755859375
208211,PG,2022-08-16,149.92999267578125
208212,PG,2022-08-17,149.24000549316406
208213,PG,2022-08-18,149.77000427246094
208214,PG,2022-08-19,149.72999572753906
208215,PG,2022-08-22,149.3300018310547
208216,PG,2022-08-23,146.4499969482422
208217,PG,2022-08-24,145.82000732421875
208218,PG,2022-08-25,145.6999969482422
208219,PG,2022-08-26,142.2899932861328
208220,PG,2022-08-29,141.69000244140625
208221,PG,2022-08-30,140.17999267578125
208222,PG,2022-08-31,137.94000244140625
208223,PG,2022-09-01,139.63999938964844
208224,PG,2022-09-02,137.16000366210938
208225,PG,2022-09-06,135.6300048828125
208226,PG,2022-09-07,137.67999267578125
208227,PG,2022-09-08,137.86000061035156
208228,PG,2022-09-09,139.9600067138672
208229,PG,2022-09-12,141.10000610351562
208230,PG,2022-09-13,138.17999267578125
208231,PG,2022-09-14,138.50999450683594
208232,PG,2022-09-15,137.44000244140625
208233,PG,2022-09-16,138.27999877929688
208234,PG,2022-09-19,137.99000549316406
208235,PG,2022-09-20,137.5
208236,PG,2022-09-21,135.72999572753906
208237,PG,2022-09-22,136.2100067138672
208238,PG,2022-09-23,135.5800018310547
208239,PG,2022-09-26,135.7100067138672
208240,PG,2022-09-27,131.97999572753906
208241,PG,2022-09-28,131.97999572753906
208242,PG,2022-09-29,128.6999969482422
208243,PG,2022-09-30,126.25
208244,PG,2022-10-03,128.50999450683594
208245,PG,2022-10-04,130.10000610351562
208246,PG,2022-10-05,129.1999969482422
208247,PG,2022-10-06,126.4800033569336
208248,PG,2022-10-07,124.2699966430664
208249,PG,2022-10-10,123.76000213623048
208250,PG,2022-10-11,124.2300033569336
208251,PG,2022-10-12,124.43000030517578
208252,PG,2022-10-13,126.30999755859376
208253,PG,2022-10-14,125.08000183105467
208254,PG,2022-10-17,127.33999633789062
208255,PG,2022-10-18,128.3699951171875
208256,PG,2022-10-19,129.55999755859375
208257,PG,2022-10-20,126.98999786376952
208258,PG,2022-10-21,128.5800018310547
208259,PG,2022-10-24,129.3699951171875
208260,PG,2022-10-25,130.86000061035156
208261,PG,2022-10-26,131.77999877929688
208262,PG,2022-10-27,131.8800048828125
208263,PG,2022-10-28,135.22000122070312
208264,PG,2022-10-31,134.6699981689453
208265,PG,2022-11-01,134.8800048828125
208266,PG,2022-11-02,132.94000244140625
208267,PG,2022-11-03,132.02999877929688
208268,PG,2022-11-04,134.44000244140625
208269,PG,2022-11-07,136.5
208270,PG,2022-11-08,136.80999755859375
208271,PG,2022-11-09,136.47999572753906
208272,PG,2022-11-10,141.17999267578125
208273,PG,2022-11-11,140.97000122070312
208274,PG,2022-11-14,140.97999572753906
208275,PG,2022-11-15,140.49000549316406
208276,PG,2022-11-16,141.74000549316406
208277,PG,2022-11-17,140.8699951171875
208278,PG,2022-11-18,142.57000732421875
208279,PG,2022-11-21,144.3800048828125
208280,PG,2022-11-22,145.6199951171875
208281,PG,2022-11-23,146.4499969482422
208282,PG,2022-11-25,146.72000122070312
208283,PG,2022-11-28,146.60000610351562
208284,PG,2022-11-29,145.47999572753906
208285,PG,2022-11-30,149.16000366210938
208286,PG,2022-12-01,149.25
208287,PG,2022-12-02,150.61000061035156
208288,PG,2022-12-05,149.08999633789062
208289,PG,2022-12-06,149.27999877929688
208290,PG,2022-12-07,150.24000549316406
208291,PG,2022-12-08,151.32000732421875
208292,PG,2022-12-09,150.9199981689453
208293,PG,2022-12-12,152.47000122070312
208294,PG,2022-12-13,152.24000549316406
208295,PG,2022-12-14,152.83999633789062
208296,PG,2022-12-15,151.11000061035156
208297,PG,2022-12-16,150.44000244140625
208298,PG,2022-12-19,150.39999389648438
208299,PG,2022-12-20,150.4600067138672
208300,PG,2022-12-21,151.83999633789062
208301,PG,2022-12-22,152.19000244140625
208302,PG,2022-12-23,152.6199951171875
208303,PG,2022-12-27,153.9499969482422
208304,PG,2022-12-28,151.9600067138672
208305,PG,2022-12-29,152.58999633789062
208306,PG,2022-12-30,151.55999755859375
208307,PG,2023-01-03,151.57000732421875
208308,PG,2023-01-04,152.22999572753906
208309,PG,2023-01-05,150.33999633789062
208310,PG,2023-01-06,153.9199981689453
208311,PG,2023-01-09,152.0399932861328
208312,PG,2023-01-10,151.88999938964844
208313,PG,2023-01-11,150.66000366210938
208314,PG,2023-01-12,149.80999755859375
208315,PG,2023-01-13,150.8800048828125
208316,PG,2023-01-17,150.44000244140625
208317,PG,2023-01-18,146.41000366210938
208318,PG,2023-01-19,142.4199981689453
208319,PG,2023-01-20,142.97000122070312
208320,PG,2023-01-23,141.0500030517578
208321,PG,2023-01-24,141.82000732421875
208322,PG,2023-01-25,141.72000122070312
208323,PG,2023-01-26,141.14999389648438
208324,PG,2023-01-27,140.57000732421875
208325,PG,2023-01-30,141.00999450683594
208326,PG,2023-01-31,142.3800048828125
208327,PG,2023-02-01,143.19000244140625
208328,PG,2023-02-02,142.1699981689453
208329,PG,2023-02-03,142.61000061035156
208330,PG,2023-02-06,141.39999389648438
208331,PG,2023-02-07,140.02000427246094
208332,PG,2023-02-08,138.57000732421875
208333,PG,2023-02-09,137.0500030517578
208334,PG,2023-02-10,138.25999450683594
208335,PG,2023-02-13,140.07000732421875
208336,PG,2023-02-14,139.27999877929688
208337,PG,2023-02-15,138.9600067138672
208338,PG,2023-02-16,137.13999938964844
208339,PG,2023-02-17,140.00999450683594
208340,PG,2023-02-21,139.91000366210938
208341,PG,2023-02-22,140.5
208342,PG,2023-02-23,140.0500030517578
208343,PG,2023-02-24,139.25999450683594
208344,PG,2023-02-27,139.13999938964844
208345,PG,2023-02-28,137.55999755859375
208346,PG,2023-03-01,137.66000366210938
208347,PG,2023-03-02,139.92999267578125
208348,PG,2023-03-03,140.9499969482422
208349,PG,2023-03-06,140.35000610351562
208350,PG,2023-03-07,137.55999755859375
208351,PG,2023-03-08,137.5800018310547
208352,PG,2023-03-09,136.57000732421875
208353,PG,2023-03-10,137.19000244140625
208354,PG,2023-03-13,138.13999938964844
208355,PG,2023-03-14,139.85000610351562
208356,PG,2023-03-15,141.8300018310547
208357,PG,2023-03-16,142.88999938964844
208358,PG,2023-03-17,142.92999267578125
208359,PG,2023-03-20,145.1300048828125
208360,PG,2023-03-21,144.0800018310547
208361,PG,2023-03-22,143.99000549316406
208362,PG,2023-03-23,143.7899932861328
208363,PG,2023-03-24,146.72000122070312
208364,PG,2023-03-27,145.9499969482422
208365,PG,2023-03-28,146.36000061035156
208366,PG,2023-03-29,146.80999755859375
208367,PG,2023-03-30,147.4499969482422
208368,PG,2023-03-31,148.69000244140625
208369,PG,2023-04-03,149.50999450683594
208370,PG,2023-04-04,150.22999572753906
208371,PG,2023-04-05,151.25999450683594
208372,PG,2023-04-06,152.22000122070312
208373,PG,2023-04-10,150.9600067138672
208374,PG,2023-04-11,150.66000366210938
208375,PG,2023-04-12,151.07000732421875
208376,PG,2023-04-13,151.77000427246094
208377,PG,2023-04-14,151.0
208378,PG,2023-04-17,151.0500030517578
208379,PG,2023-04-18,151.2100067138672
208380,PG,2023-04-19,151.24000549316406
208381,PG,2023-04-20,150.85000610351562
208382,PG,2023-04-21,156.07000732421875
208383,PG,2023-04-24,156.35000610351562
208384,PG,2023-04-25,156.38999938964844
208385,PG,2023-04-26,154.5800018310547
208386,PG,2023-04-27,156.47000122070312
208387,PG,2023-04-28,156.3800048828125
208388,PG,2023-05-01,156.57000732421875
208389,PG,2023-05-02,156.42999267578125
208390,PG,2023-05-03,156.22999572753906
208391,PG,2023-05-04,155.50999450683594
208392,PG,2023-05-05,156.02999877929688
208393,PG,2023-05-08,155.3000030517578
208394,PG,2023-05-09,153.7100067138672
208395,PG,2023-05-10,154.02999877929688
208396,PG,2023-05-11,154.38999938964844
208397,PG,2023-05-12,155.9600067138672
208398,PFE,1972-06-01,0.8153460025787354
208399,PFE,1972-06-02,0.8054630160331726
208400,PFE,1972-06-05,0.8029929995536804
208401,PFE,1972-06-06,0.8202880024909973
208402,PFE,1972-06-07,0.8202880024909973
208403,PFE,1972-06-08,0.8153460025787354
208404,PFE,1972-06-09,0.8202880024909973
208405,PFE,1972-06-12,0.8227589726448059
208406,PFE,1972-06-13,0.8301709890365601
208407,PFE,1972-06-14,0.8301709890365601
208408,PFE,1972-06-15,0.8202880024909973
208409,PFE,1972-06-16,0.8351119756698608
208410,PFE,1972-06-19,0.8449950218200684
208411,PFE,1972-06-20,0.8499370217323303
208412,PFE,1972-06-21,0.8400539755821228
208413,PFE,1972-06-22,0.8425250053405762
208414,PFE,1972-06-23,0.8400539755821228
208415,PFE,1972-06-26,0.8301709890365601
208416,PFE,1972-06-27,0.8301709890365601
208417,PFE,1972-06-28,0.8227589726448059
208418,PFE,1972-06-29,0.8351119756698608
208419,PFE,1972-06-30,0.8375830054283142
208420,PFE,1972-07-03,0.8400539755821228
208421,PFE,1972-07-05,0.8548780083656311
208422,PFE,1972-07-06,0.872173011302948
208423,PFE,1972-07-07,0.8845270276069641
208424,PFE,1972-07-10,0.8869979977607727
208425,PFE,1972-07-11,0.8869979977607727
208426,PFE,1972-07-12,0.8894690275192261
208427,PFE,1972-07-13,0.8647609949111938
208428,PFE,1972-07-14,0.8845270276069641
208429,PFE,1972-07-17,0.87711501121521
208430,PFE,1972-07-18,0.8672320246696472
208431,PFE,1972-07-19,0.872173011302948
208432,PFE,1972-07-20,0.8598200082778931
208433,PFE,1972-07-21,0.8647609949111938
208434,PFE,1972-07-24,0.8449950218200684
208435,PFE,1972-07-25,0.8598200082778931
208436,PFE,1972-07-26,0.8548780083656311
208437,PFE,1972-07-27,0.8499370217323303
208438,PFE,1972-07-28,0.8573489785194397
208439,PFE,1972-07-31,0.8499370217323303
208440,PFE,1972-08-01,0.8672320246696472
208441,PFE,1972-08-02,0.8795859813690186
208442,PFE,1972-08-03,0.8672320246696472
208443,PFE,1972-08-04,0.872173011302948
208444,PFE,1972-08-07,0.8746439814567566
208445,PFE,1972-08-08,0.8746439814567566
208446,PFE,1972-08-09,0.87711501121521
208447,PFE,1972-08-10,0.8869979977607727
208448,PFE,1972-08-11,0.9042930006980896
208449,PFE,1972-08-14,0.9042930006980896
208450,PFE,1972-08-15,0.8993520140647888
208451,PFE,1972-08-16,0.8944100141525269
208452,PFE,1972-08-17,0.8968809843063354
208453,PFE,1972-08-18,0.8795859813690186
208454,PFE,1972-08-21,0.8795859813690186
208455,PFE,1972-08-22,0.8746439814567566
208456,PFE,1972-08-23,0.8697029948234558
208457,PFE,1972-08-24,0.8647609949111938
208458,PFE,1972-08-25,0.8548780083656311
208459,PFE,1972-08-28,0.8524069786071777
208460,PFE,1972-08-29,0.8573489785194397
208461,PFE,1972-08-30,0.8524069786071777
208462,PFE,1972-08-31,0.8449950218200684
208463,PFE,1972-09-01,0.847465991973877
208464,PFE,1972-09-05,0.8499370217323303
208465,PFE,1972-09-06,0.8277000188827515
208466,PFE,1972-09-07,0.8029929995536804
208467,PFE,1972-09-08,0.8153460025787354
208468,PFE,1972-09-11,0.8104050159454346
208469,PFE,1972-09-12,0.7980509996414185
208470,PFE,1972-09-13,0.8079339861869812
208471,PFE,1972-09-14,0.8005220293998718
208472,PFE,1972-09-15,0.8128759860992432
208473,PFE,1972-09-18,0.8153460025787354
208474,PFE,1972-09-19,0.8252289891242981
208475,PFE,1972-09-20,0.8227589726448059
208476,PFE,1972-09-21,0.8252289891242981
208477,PFE,1972-09-22,0.817816972732544
208478,PFE,1972-09-25,0.8104050159454346
208479,PFE,1972-09-26,0.8252289891242981
208480,PFE,1972-09-27,0.8449950218200684
208481,PFE,1972-09-28,0.8499370217323303
208482,PFE,1972-09-29,0.847465991973877
208483,PFE,1972-10-02,0.8351119756698608
208484,PFE,1972-10-03,0.817816972732544
208485,PFE,1972-10-04,0.817816972732544
208486,PFE,1972-10-05,0.7881680130958557
208487,PFE,1972-10-06,0.8029929995536804
208488,PFE,1972-10-09,0.7980509996414185
208489,PFE,1972-10-10,0.8054630160331726
208490,PFE,1972-10-11,0.8029929995536804
208491,PFE,1972-10-12,0.7955800294876099
208492,PFE,1972-10-13,0.7856969833374023
208493,PFE,1972-10-16,0.7807559967041016
208494,PFE,1972-10-17,0.7881680130958557
208495,PFE,1972-10-18,0.778285026550293
208496,PFE,1972-10-19,0.7856969833374023
208497,PFE,1972-10-20,0.8054630160331726
208498,PFE,1972-10-23,0.8227589726448059
208499,PFE,1972-10-24,0.8252289891242981
208500,PFE,1972-10-25,0.8128759860992432
208501,PFE,1972-10-26,0.8104050159454346
208502,PFE,1972-10-27,0.8128759860992432
208503,PFE,1972-10-30,0.8005220293998718
208504,PFE,1972-10-31,0.8104050159454346
208505,PFE,1972-11-01,0.8202880024909973
208506,PFE,1972-11-02,0.8499370217323303
208507,PFE,1972-11-03,0.8894690275192261
208508,PFE,1972-11-06,0.872173011302948
208509,PFE,1972-11-08,0.8746439814567566
208510,PFE,1972-11-09,0.872173011302948
208511,PFE,1972-11-10,0.8499370217323303
208512,PFE,1972-11-13,0.8524069786071777
208513,PFE,1972-11-14,0.8499370217323303
208514,PFE,1972-11-15,0.8499370217323303
208515,PFE,1972-11-16,0.8499370217323303
208516,PFE,1972-11-17,0.8499370217323303
208517,PFE,1972-11-20,0.8499370217323303
208518,PFE,1972-11-21,0.8326420187950134
208519,PFE,1972-11-22,0.8449950218200684
208520,PFE,1972-11-24,0.8524069786071777
208521,PFE,1972-11-27,0.8598200082778931
208522,PFE,1972-11-28,0.8573489785194397
208523,PFE,1972-11-29,0.8573489785194397
208524,PFE,1972-11-30,0.8647609949111938
208525,PFE,1972-12-01,0.8697029948234558
208526,PFE,1972-12-04,0.8795859813690186
208527,PFE,1972-12-05,0.8795859813690186
208528,PFE,1972-12-06,0.8795859813690186
208529,PFE,1972-12-07,0.8795859813690186
208530,PFE,1972-12-08,0.8894690275192261
208531,PFE,1972-12-11,0.8919389843940735
208532,PFE,1972-12-12,0.8795859813690186
208533,PFE,1972-12-13,0.872173011302948
208534,PFE,1972-12-14,0.8697029948234558
208535,PFE,1972-12-15,0.8449950218200684
208536,PFE,1972-12-18,0.8425250053405762
208537,PFE,1972-12-19,0.8524069786071777
208538,PFE,1972-12-20,0.8499370217323303
208539,PFE,1972-12-21,0.8499370217323303
208540,PFE,1972-12-22,0.8548780083656311
208541,PFE,1972-12-26,0.8499370217323303
208542,PFE,1972-12-27,0.847465991973877
208543,PFE,1972-12-29,0.847465991973877
208544,PFE,1973-01-02,0.8622900247573853
208545,PFE,1973-01-03,0.8647609949111938
208546,PFE,1973-01-04,0.8746439814567566
208547,PFE,1973-01-05,0.8795859813690186
208548,PFE,1973-01-08,0.8598200082778931
208549,PFE,1973-01-09,0.8598200082778931
208550,PFE,1973-01-10,0.8697029948234558
208551,PFE,1973-01-11,0.8820559978485107
208552,PFE,1973-01-12,0.8672320246696472
208553,PFE,1973-01-15,0.8697029948234558
208554,PFE,1973-01-16,0.8672320246696472
208555,PFE,1973-01-17,0.8672320246696472
208556,PFE,1973-01-18,0.8672320246696472
208557,PFE,1973-01-19,0.8647609949111938
208558,PFE,1973-01-22,0.8573489785194397
208559,PFE,1973-01-23,0.8499370217323303
208560,PFE,1973-01-24,0.8425250053405762
208561,PFE,1973-01-26,0.8128759860992432
208562,PFE,1973-01-29,0.8128759860992432
208563,PFE,1973-01-30,0.8153460025787354
208564,PFE,1973-01-31,0.8277000188827515
208565,PFE,1973-02-01,0.8252289891242981
208566,PFE,1973-02-02,0.8202880024909973
208567,PFE,1973-02-05,0.8153460025787354
208568,PFE,1973-02-06,0.8153460025787354
208569,PFE,1973-02-07,0.7980509996414185
208570,PFE,1973-02-08,0.8104050159454346
208571,PFE,1973-02-09,0.8227589726448059
208572,PFE,1973-02-12,0.8277000188827515
208573,PFE,1973-02-13,0.8449950218200684
208574,PFE,1973-02-14,0.8326420187950134
208575,PFE,1973-02-15,0.8425250053405762
208576,PFE,1973-02-16,0.8425250053405762
208577,PFE,1973-02-20,0.847465991973877
208578,PFE,1973-02-21,0.8548780083656311
208579,PFE,1973-02-22,0.8598200082778931
208580,PFE,1973-02-23,0.8499370217323303
208581,PFE,1973-02-26,0.8449950218200684
208582,PFE,1973-02-27,0.8499370217323303
208583,PFE,1973-02-28,0.8375830054283142
208584,PFE,1973-03-01,0.8375830054283142
208585,PFE,1973-03-02,0.8351119756698608
208586,PFE,1973-03-05,0.8326420187950134
208587,PFE,1973-03-06,0.8351119756698608
208588,PFE,1973-03-07,0.8524069786071777
208589,PFE,1973-03-08,0.8622900247573853
208590,PFE,1973-03-09,0.8672320246696472
208591,PFE,1973-03-12,0.8573489785194397
208592,PFE,1973-03-13,0.8548780083656311
208593,PFE,1973-03-14,0.8524069786071777
208594,PFE,1973-03-15,0.8449950218200684
208595,PFE,1973-03-16,0.8524069786071777
208596,PFE,1973-03-19,0.8449950218200684
208597,PFE,1973-03-20,0.8449950218200684
208598,PFE,1973-03-21,0.8252289891242981
208599,PFE,1973-03-22,0.7881680130958557
208600,PFE,1973-03-23,0.7807559967041016
208601,PFE,1973-03-26,0.7931100130081177
208602,PFE,1973-03-27,0.8351119756698608
208603,PFE,1973-03-28,0.8375830054283142
208604,PFE,1973-03-29,0.8326420187950134
208605,PFE,1973-03-30,0.8153460025787354
208606,PFE,1973-04-02,0.7955800294876099
208607,PFE,1973-04-03,0.7931100130081177
208608,PFE,1973-04-04,0.7980509996414185
208609,PFE,1973-04-05,0.7758139967918396
208610,PFE,1973-04-06,0.7881680130958557
208611,PFE,1973-04-09,0.7931100130081177
208612,PFE,1973-04-10,0.8104050159454346
208613,PFE,1973-04-11,0.8079339861869812
208614,PFE,1973-04-12,0.8079339861869812
208615,PFE,1973-04-13,0.8079339861869812
208616,PFE,1973-04-16,0.8079339861869812
208617,PFE,1973-04-17,0.8005220293998718
208618,PFE,1973-04-18,0.8054630160331726
208619,PFE,1973-04-19,0.8054630160331726
208620,PFE,1973-04-23,0.8079339861869812
208621,PFE,1973-04-24,0.7955800294876099
208622,PFE,1973-04-25,0.7881680130958557
208623,PFE,1973-04-26,0.7733439803123474
208624,PFE,1973-04-27,0.778285026550293
208625,PFE,1973-04-30,0.7807559967041016
208626,PFE,1973-05-01,0.7807559967041016
208627,PFE,1973-05-02,0.7807559967041016
208628,PFE,1973-05-03,0.7980509996414185
208629,PFE,1973-05-04,0.8054630160331726
208630,PFE,1973-05-07,0.8054630160331726
208631,PFE,1973-05-08,0.8054630160331726
208632,PFE,1973-05-09,0.8054630160331726
208633,PFE,1973-05-10,0.8054630160331726
208634,PFE,1973-05-11,0.8054630160331726
208635,PFE,1973-05-14,0.7980509996414185
208636,PFE,1973-05-15,0.8054630160331726
208637,PFE,1973-05-16,0.7980509996414185
208638,PFE,1973-05-17,0.7980509996414185
208639,PFE,1973-05-18,0.7881680130958557
208640,PFE,1973-05-21,0.7881680130958557
208641,PFE,1973-05-22,0.7881680130958557
208642,PFE,1973-05-23,0.7980509996414185
208643,PFE,1973-05-24,0.8153460025787354
208644,PFE,1973-05-25,0.8351119756698608
208645,PFE,1973-05-29,0.8449950218200684
208646,PFE,1973-05-30,0.8351119756698608
208647,PFE,1973-05-31,0.8252289891242981
208648,PFE,1973-06-01,0.8153460025787354
208649,PFE,1973-06-04,0.7980509996414185
208650,PFE,1973-06-05,0.8252289891242981
208651,PFE,1973-06-06,0.8351119756698608
208652,PFE,1973-06-07,0.8622900247573853
208653,PFE,1973-06-08,0.8622900247573853
208654,PFE,1973-06-11,0.8820559978485107
208655,PFE,1973-06-12,0.872173011302948
208656,PFE,1973-06-13,0.8820559978485107
208657,PFE,1973-06-14,0.872173011302948
208658,PFE,1973-06-15,0.872173011302948
208659,PFE,1973-06-18,0.872173011302948
208660,PFE,1973-06-19,0.872173011302948
208661,PFE,1973-06-20,0.872173011302948
208662,PFE,1973-06-21,0.872173011302948
208663,PFE,1973-06-22,0.872173011302948
208664,PFE,1973-06-25,0.872173011302948
208665,PFE,1973-06-26,0.8820559978485107
208666,PFE,1973-06-27,0.9018219709396362
208667,PFE,1973-06-28,0.929000973701477
208668,PFE,1973-06-29,0.9191179871559144
208669,PFE,1973-07-02,0.9117050170898438
208670,PFE,1973-07-03,0.8919389843940735
208671,PFE,1973-07-05,0.8919389843940735
208672,PFE,1973-07-06,0.8919389843940735
208673,PFE,1973-07-09,0.8820559978485107
208674,PFE,1973-07-10,0.9117050170898438
208675,PFE,1973-07-11,0.9487670063972472
208676,PFE,1973-07-12,0.9487670063972472
208677,PFE,1973-07-13,0.9388840198516846
208678,PFE,1973-07-16,0.9487670063972472
208679,PFE,1973-07-17,0.95864999294281
208680,PFE,1973-07-18,0.9784160256385804
208681,PFE,1973-07-19,0.9858279824256896
208682,PFE,1973-07-20,0.9957110285758972
208683,PFE,1973-07-23,1.015476942062378
208684,PFE,1973-07-24,1.015476942062378
208685,PFE,1973-07-25,1.035243034362793
208686,PFE,1973-07-26,1.015476942062378
208687,PFE,1973-07-27,1.00559401512146
208688,PFE,1973-07-30,0.9858279824256896
208689,PFE,1973-07-31,0.9784160256385804
208690,PFE,1973-08-01,0.9784160256385804
208691,PFE,1973-08-02,0.9685329794883728
208692,PFE,1973-08-03,0.9685329794883728
208693,PFE,1973-08-06,0.9784160256385804
208694,PFE,1973-08-07,0.9784160256385804
208695,PFE,1973-08-08,0.9858279824256896
208696,PFE,1973-08-09,0.9858279824256896
208697,PFE,1973-08-10,0.9784160256385804
208698,PFE,1973-08-13,0.9685329794883728
208699,PFE,1973-08-14,0.9388840198516846
208700,PFE,1973-08-15,0.9191179871559144
208701,PFE,1973-08-16,0.872173011302948
208702,PFE,1973-08-17,0.8622900247573853
208703,PFE,1973-08-20,0.8622900247573853
208704,PFE,1973-08-21,0.8622900247573853
208705,PFE,1973-08-22,0.8622900247573853
208706,PFE,1973-08-23,0.8820559978485107
208707,PFE,1973-08-24,0.872173011302948
208708,PFE,1973-08-27,0.8919389843940735
208709,PFE,1973-08-28,0.8919389843940735
208710,PFE,1973-08-29,0.9191179871559144
208711,PFE,1973-08-30,0.9018219709396362
208712,PFE,1973-08-31,0.9191179871559144
208713,PFE,1973-09-04,0.9018219709396362
208714,PFE,1973-09-05,0.8919389843940735
208715,PFE,1973-09-06,0.8919389843940735
208716,PFE,1973-09-07,0.872173011302948
208717,PFE,1973-09-10,0.8622900247573853
208718,PFE,1973-09-11,0.8449950218200684
208719,PFE,1973-09-12,0.8449950218200684
208720,PFE,1973-09-13,0.8548780083656311
208721,PFE,1973-09-14,0.872173011302948
208722,PFE,1973-09-17,0.8820559978485107
208723,PFE,1973-09-18,0.872173011302948
208724,PFE,1973-09-19,0.9018219709396362
208725,PFE,1973-09-20,0.9018219709396362
208726,PFE,1973-09-21,0.8919389843940735
208727,PFE,1973-09-24,0.8919389843940735
208728,PFE,1973-09-25,0.8820559978485107
208729,PFE,1973-09-26,0.8919389843940735
208730,PFE,1973-09-27,0.8820559978485107
208731,PFE,1973-09-28,0.8820559978485107
208732,PFE,1973-10-01,0.8820559978485107
208733,PFE,1973-10-02,0.8919389843940735
208734,PFE,1973-10-03,0.8820559978485107
208735,PFE,1973-10-04,0.872173011302948
208736,PFE,1973-10-05,0.872173011302948
208737,PFE,1973-10-08,0.8820559978485107
208738,PFE,1973-10-09,0.8919389843940735
208739,PFE,1973-10-10,0.8820559978485107
208740,PFE,1973-10-11,0.9117050170898438
208741,PFE,1973-10-12,0.9191179871559144
208742,PFE,1973-10-15,0.9117050170898438
208743,PFE,1973-10-16,0.9191179871559144
208744,PFE,1973-10-17,0.9388840198516846
208745,PFE,1973-10-18,0.9388840198516846
208746,PFE,1973-10-19,0.95864999294281
208747,PFE,1973-10-22,0.9487670063972472
208748,PFE,1973-10-23,0.9685329794883728
208749,PFE,1973-10-24,0.9858279824256896
208750,PFE,1973-10-25,0.9858279824256896
208751,PFE,1973-10-26,0.9957110285758972
208752,PFE,1973-10-29,0.9957110285758972
208753,PFE,1973-10-30,0.9685329794883728
208754,PFE,1973-10-31,0.9685329794883728
208755,PFE,1973-11-01,0.929000973701477
208756,PFE,1973-11-02,0.9191179871559144
208757,PFE,1973-11-05,0.9117050170898438
208758,PFE,1973-11-06,0.9117050170898438
208759,PFE,1973-11-07,0.9018219709396362
208760,PFE,1973-11-08,0.9018219709396362
208761,PFE,1973-11-09,0.8820559978485107
208762,PFE,1973-11-12,0.872173011302948
208763,PFE,1973-11-13,0.8820559978485107
208764,PFE,1973-11-14,0.8820559978485107
208765,PFE,1973-11-15,0.9018219709396362
208766,PFE,1973-11-16,0.9191179871559144
208767,PFE,1973-11-19,0.8820559978485107
208768,PFE,1973-11-20,0.8820559978485107
208769,PFE,1973-11-21,0.9018219709396362
208770,PFE,1973-11-23,0.872173011302948
208771,PFE,1973-11-26,0.872173011302948
208772,PFE,1973-11-27,0.872173011302948
208773,PFE,1973-11-28,0.8820559978485107
208774,PFE,1973-11-29,0.872173011302948
208775,PFE,1973-11-30,0.8449950218200684
208776,PFE,1973-12-03,0.8153460025787354
208777,PFE,1973-12-04,0.8054630160331726
208778,PFE,1973-12-05,0.7980509996414185
208779,PFE,1973-12-06,0.8054630160331726
208780,PFE,1973-12-07,0.8548780083656311
208781,PFE,1973-12-10,0.8548780083656311
208782,PFE,1973-12-11,0.8449950218200684
208783,PFE,1973-12-12,0.8054630160331726
208784,PFE,1973-12-13,0.7881680130958557
208785,PFE,1973-12-14,0.7684019804000854
208786,PFE,1973-12-17,0.778285026550293
208787,PFE,1973-12-18,0.778285026550293
208788,PFE,1973-12-19,0.8054630160331726
208789,PFE,1973-12-20,0.8054630160331726
208790,PFE,1973-12-21,0.8054630160331726
208791,PFE,1973-12-24,0.7980509996414185
208792,PFE,1973-12-26,0.8351119756698608
208793,PFE,1973-12-27,0.8622900247573853
208794,PFE,1973-12-28,0.8548780083656311
208795,PFE,1973-12-31,0.8548780083656311
208796,PFE,1974-01-02,0.8548780083656311
208797,PFE,1974-01-03,0.872173011302948
208798,PFE,1974-01-04,0.8548780083656311
208799,PFE,1974-01-07,0.8252289891242981
208800,PFE,1974-01-08,0.7980509996414185
208801,PFE,1974-01-09,0.7684019804000854
208802,PFE,1974-01-10,0.7412239909172058
208803,PFE,1974-01-11,0.74863600730896
208804,PFE,1974-01-14,0.74863600730896
208805,PFE,1974-01-15,0.7585189938545227
208806,PFE,1974-01-16,0.7585189938545227
208807,PFE,1974-01-17,0.7881680130958557
208808,PFE,1974-01-18,0.778285026550293
208809,PFE,1974-01-21,0.74863600730896
208810,PFE,1974-01-22,0.7585189938545227
208811,PFE,1974-01-23,0.7585189938545227
208812,PFE,1974-01-24,0.7585189938545227
208813,PFE,1974-01-25,0.74863600730896
208814,PFE,1974-01-28,0.7585189938545227
208815,PFE,1974-01-29,0.74863600730896
208816,PFE,1974-01-30,0.7684019804000854
208817,PFE,1974-01-31,0.74863600730896
208818,PFE,1974-02-01,0.74863600730896
208819,PFE,1974-02-04,0.74863600730896
208820,PFE,1974-02-05,0.7313410043716431
208821,PFE,1974-02-06,0.7214580178260803
208822,PFE,1974-02-07,0.7214580178260803
208823,PFE,1974-02-08,0.7214580178260803
208824,PFE,1974-02-11,0.7214580178260803
208825,PFE,1974-02-12,0.7412239909172058
208826,PFE,1974-02-13,0.7412239909172058
208827,PFE,1974-02-14,0.7313410043716431
208828,PFE,1974-02-15,0.74863600730896
208829,PFE,1974-02-19,0.7313410043716431
208830,PFE,1974-02-20,0.7412239909172058
208831,PFE,1974-02-21,0.74863600730896
208832,PFE,1974-02-22,0.7684019804000854
208833,PFE,1974-02-25,0.7684019804000854
208834,PFE,1974-02-26,0.74863600730896
208835,PFE,1974-02-27,0.7684019804000854
208836,PFE,1974-02-28,0.7585189938545227
208837,PFE,1974-03-01,0.7585189938545227
208838,PFE,1974-03-04,0.778285026550293
208839,PFE,1974-03-05,0.7881680130958557
208840,PFE,1974-03-06,0.778285026550293
208841,PFE,1974-03-07,0.7684019804000854
208842,PFE,1974-03-08,0.778285026550293
208843,PFE,1974-03-11,0.778285026550293
208844,PFE,1974-03-12,0.7684019804000854
208845,PFE,1974-03-13,0.7881680130958557
208846,PFE,1974-03-14,0.8054630160331726
208847,PFE,1974-03-15,0.7980509996414185
208848,PFE,1974-03-18,0.778285026550293
208849,PFE,1974-03-19,0.7585189938545227
208850,PFE,1974-03-20,0.778285026550293
208851,PFE,1974-03-21,0.778285026550293
208852,PFE,1974-03-22,0.778285026550293
208853,PFE,1974-03-25,0.778285026550293
208854,PFE,1974-03-26,0.7881680130958557
208855,PFE,1974-03-27,0.778285026550293
208856,PFE,1974-03-28,0.7412239909172058
208857,PFE,1974-03-29,0.7412239909172058
208858,PFE,1974-04-01,0.7412239909172058
208859,PFE,1974-04-02,0.7313410043716431
208860,PFE,1974-04-03,0.7412239909172058
208861,PFE,1974-04-04,0.7313410043716431
208862,PFE,1974-04-05,0.7313410043716431
208863,PFE,1974-04-08,0.7214580178260803
208864,PFE,1974-04-09,0.7214580178260803
208865,PFE,1974-04-10,0.7214580178260803
208866,PFE,1974-04-11,0.7214580178260803
208867,PFE,1974-04-15,0.7214580178260803
208868,PFE,1974-04-16,0.7412239909172058
208869,PFE,1974-04-17,0.7684019804000854
208870,PFE,1974-04-18,0.7684019804000854
208871,PFE,1974-04-19,0.7412239909172058
208872,PFE,1974-04-22,0.7412239909172058
208873,PFE,1974-04-23,0.7214580178260803
208874,PFE,1974-04-24,0.7214580178260803
208875,PFE,1974-04-25,0.7016919851303101
208876,PFE,1974-04-26,0.6918089985847473
208877,PFE,1974-04-29,0.6646310091018677
208878,PFE,1974-04-30,0.6745139956474304
208879,PFE,1974-05-01,0.6819260120391846
208880,PFE,1974-05-02,0.6819260120391846
208881,PFE,1974-05-03,0.6547480225563049
208882,PFE,1974-05-06,0.6547480225563049
208883,PFE,1974-05-07,0.6745139956474304
208884,PFE,1974-05-08,0.6745139956474304
208885,PFE,1974-05-09,0.6819260120391846
208886,PFE,1974-05-10,0.6547480225563049
208887,PFE,1974-05-13,0.6646310091018677
208888,PFE,1974-05-14,0.6745139956474304
208889,PFE,1974-05-15,0.6819260120391846
208890,PFE,1974-05-16,0.6819260120391846
208891,PFE,1974-05-17,0.6745139956474304
208892,PFE,1974-05-20,0.6745139956474304
208893,PFE,1974-05-21,0.6745139956474304
208894,PFE,1974-05-22,0.6646310091018677
208895,PFE,1974-05-23,0.6745139956474304
208896,PFE,1974-05-24,0.6819260120391846
208897,PFE,1974-05-28,0.6918089985847473
208898,PFE,1974-05-29,0.6819260120391846
208899,PFE,1974-05-30,0.6819260120391846
208900,PFE,1974-05-31,0.6918089985847473
208901,PFE,1974-06-03,0.7016919851303101
208902,PFE,1974-06-04,0.7214580178260803
208903,PFE,1974-06-05,0.7313410043716431
208904,PFE,1974-06-06,0.7313410043716431
208905,PFE,1974-06-07,0.7684019804000854
208906,PFE,1974-06-10,0.7684019804000854
208907,PFE,1974-06-11,0.7684019804000854
208908,PFE,1974-06-12,0.7585189938545227
208909,PFE,1974-06-13,0.7684019804000854
208910,PFE,1974-06-14,0.7585189938545227
208911,PFE,1974-06-17,0.7412239909172058
208912,PFE,1974-06-18,0.7585189938545227
208913,PFE,1974-06-19,0.74863600730896
208914,PFE,1974-06-20,0.74863600730896
208915,PFE,1974-06-21,0.74863600730896
208916,PFE,1974-06-24,0.7412239909172058
208917,PFE,1974-06-25,0.74863600730896
208918,PFE,1974-06-26,0.74863600730896
208919,PFE,1974-06-27,0.7313410043716431
208920,PFE,1974-06-28,0.7214580178260803
208921,PFE,1974-07-01,0.7214580178260803
208922,PFE,1974-07-02,0.6918089985847473
208923,PFE,1974-07-03,0.7016919851303101
208924,PFE,1974-07-05,0.6918089985847473
208925,PFE,1974-07-08,0.6745139956474304
208926,PFE,1974-07-09,0.6819260120391846
208927,PFE,1974-07-10,0.6448649764060974
208928,PFE,1974-07-11,0.6349819898605347
208929,PFE,1974-07-12,0.6819260120391846
208930,PFE,1974-07-15,0.6918089985847473
208931,PFE,1974-07-16,0.6819260120391846
208932,PFE,1974-07-17,0.6918089985847473
208933,PFE,1974-07-18,0.6918089985847473
208934,PFE,1974-07-19,0.6918089985847473
208935,PFE,1974-07-22,0.6819260120391846
208936,PFE,1974-07-23,0.6819260120391846
208937,PFE,1974-07-24,0.6646310091018677
208938,PFE,1974-07-25,0.6646310091018677
208939,PFE,1974-07-26,0.6448649764060974
208940,PFE,1974-07-29,0.6176869869232178
208941,PFE,1974-07-30,0.607804000377655
208942,PFE,1974-07-31,0.5682719945907593
208943,PFE,1974-08-01,0.5509759783744812
208944,PFE,1974-08-02,0.5410929918289185
208945,PFE,1974-08-05,0.5509759783744812
208946,PFE,1974-08-06,0.5682719945907593
208947,PFE,1974-08-07,0.5979210138320923
208948,PFE,1974-08-08,0.5880380272865295
208949,PFE,1974-08-09,0.578154981136322
208950,PFE,1974-08-12,0.5608590245246887
208951,PFE,1974-08-13,0.5410929918289185
208952,PFE,1974-08-14,0.521327018737793
208953,PFE,1974-08-15,0.5312100052833557
208954,PFE,1974-08-16,0.521327018737793
208955,PFE,1974-08-19,0.521327018737793
208956,PFE,1974-08-20,0.521327018737793
208957,PFE,1974-08-21,0.5114439725875854
208958,PFE,1974-08-22,0.5114439725875854
208959,PFE,1974-08-23,0.4842660129070282
208960,PFE,1974-08-26,0.5040320158004761
208961,PFE,1974-08-27,0.4941489994525909
208962,PFE,1974-08-28,0.5040320158004761
208963,PFE,1974-08-29,0.4842660129070282
208964,PFE,1974-08-30,0.4842660129070282
208965,PFE,1974-09-03,0.4645000100135803
208966,PFE,1974-09-04,0.4546169936656952
208967,PFE,1974-09-05,0.4645000100135803
208968,PFE,1974-09-06,0.4941489994525909
208969,PFE,1974-09-09,0.474382996559143
208970,PFE,1974-09-10,0.4842660129070282
208971,PFE,1974-09-11,0.4842660129070282
208972,PFE,1974-09-12,0.4842660129070282
208973,PFE,1974-09-13,0.4645000100135803
208974,PFE,1974-09-16,0.4645000100135803
208975,PFE,1974-09-17,0.4941489994525909
208976,PFE,1974-09-18,0.5114439725875854
208977,PFE,1974-09-19,0.5410929918289185
208978,PFE,1974-09-20,0.5410929918289185
208979,PFE,1974-09-23,0.5312100052833557
208980,PFE,1974-09-24,0.5040320158004761
208981,PFE,1974-09-25,0.5114439725875854
208982,PFE,1974-09-26,0.5040320158004761
208983,PFE,1974-09-27,0.474382996559143
208984,PFE,1974-09-30,0.4546169936656952
208985,PFE,1974-10-01,0.4447340071201324
208986,PFE,1974-10-02,0.4447340071201324
208987,PFE,1974-10-03,0.4373219907283783
208988,PFE,1974-10-04,0.4274390041828155
208989,PFE,1974-10-07,0.4447340071201324
208990,PFE,1974-10-08,0.4645000100135803
208991,PFE,1974-10-09,0.474382996559143
208992,PFE,1974-10-10,0.5114439725875854
208993,PFE,1974-10-11,0.5312100052833557
208994,PFE,1974-10-14,0.5509759783744812
208995,PFE,1974-10-15,0.5312100052833557
208996,PFE,1974-10-16,0.5312100052833557
208997,PFE,1974-10-17,0.5312100052833557
208998,PFE,1974-10-18,0.5682719945907593
208999,PFE,1974-10-21,0.5608590245246887
209000,PFE,1974-10-22,0.5509759783744812
209001,PFE,1974-10-23,0.5410929918289185
209002,PFE,1974-10-24,0.5410929918289185
209003,PFE,1974-10-25,0.5608590245246887
209004,PFE,1974-10-28,0.5682719945907593
209005,PFE,1974-10-29,0.5979210138320923
209006,PFE,1974-10-30,0.6349819898605347
209007,PFE,1974-10-31,0.6349819898605347
209008,PFE,1974-11-01,0.6250990033149719
209009,PFE,1974-11-04,0.607804000377655
209010,PFE,1974-11-05,0.6448649764060974
209011,PFE,1974-11-06,0.6547480225563049
209012,PFE,1974-11-07,0.6745139956474304
209013,PFE,1974-11-08,0.6819260120391846
209014,PFE,1974-11-11,0.7016919851303101
209015,PFE,1974-11-12,0.6448649764060974
209016,PFE,1974-11-13,0.6349819898605347
209017,PFE,1974-11-14,0.6250990033149719
209018,PFE,1974-11-15,0.607804000377655
209019,PFE,1974-11-18,0.5682719945907593
209020,PFE,1974-11-19,0.5608590245246887
209021,PFE,1974-11-20,0.5608590245246887
209022,PFE,1974-11-21,0.5979210138320923
209023,PFE,1974-11-22,0.6176869869232178
209024,PFE,1974-11-25,0.607804000377655
209025,PFE,1974-11-26,0.6176869869232178
209026,PFE,1974-11-27,0.6250990033149719
209027,PFE,1974-11-29,0.6349819898605347
209028,PFE,1974-12-02,0.6176869869232178
209029,PFE,1974-12-03,0.5979210138320923
209030,PFE,1974-12-04,0.607804000377655
209031,PFE,1974-12-05,0.5979210138320923
209032,PFE,1974-12-06,0.5880380272865295
209033,PFE,1974-12-09,0.5880380272865295
209034,PFE,1974-12-10,0.6250990033149719
209035,PFE,1974-12-11,0.6250990033149719
209036,PFE,1974-12-12,0.5880380272865295
209037,PFE,1974-12-13,0.578154981136322
209038,PFE,1974-12-16,0.5682719945907593
209039,PFE,1974-12-17,0.578154981136322
209040,PFE,1974-12-18,0.5979210138320923
209041,PFE,1974-12-19,0.578154981136322
209042,PFE,1974-12-20,0.578154981136322
209043,PFE,1974-12-23,0.578154981136322
209044,PFE,1974-12-24,0.5880380272865295
209045,PFE,1974-12-26,0.607804000377655
209046,PFE,1974-12-27,0.6176869869232178
209047,PFE,1974-12-30,0.6250990033149719
209048,PFE,1974-12-31,0.6448649764060974
209049,PFE,1975-01-02,0.6349819898605347
209050,PFE,1975-01-03,0.6448649764060974
209051,PFE,1975-01-06,0.6349819898605347
209052,PFE,1975-01-07,0.6176869869232178
209053,PFE,1975-01-08,0.578154981136322
209054,PFE,1975-01-09,0.578154981136322
209055,PFE,1975-01-10,0.578154981136322
209056,PFE,1975-01-13,0.5608590245246887
209057,PFE,1975-01-14,0.5509759783744812
209058,PFE,1975-01-15,0.5608590245246887
209059,PFE,1975-01-16,0.5410929918289185
209060,PFE,1975-01-17,0.5040320158004761
209061,PFE,1975-01-20,0.5114439725875854
209062,PFE,1975-01-21,0.521327018737793
209063,PFE,1975-01-22,0.5410929918289185
209064,PFE,1975-01-23,0.5410929918289185
209065,PFE,1975-01-24,0.5509759783744812
209066,PFE,1975-01-27,0.5682719945907593
209067,PFE,1975-01-28,0.5682719945907593
209068,PFE,1975-01-29,0.578154981136322
209069,PFE,1975-01-30,0.5410929918289185
209070,PFE,1975-01-31,0.5608590245246887
209071,PFE,1975-02-03,0.5682719945907593
209072,PFE,1975-02-04,0.5682719945907593
209073,PFE,1975-02-05,0.578154981136322
209074,PFE,1975-02-06,0.5979210138320923
209075,PFE,1975-02-07,0.607804000377655
209076,PFE,1975-02-10,0.578154981136322
209077,PFE,1975-02-11,0.607804000377655
209078,PFE,1975-02-12,0.6547480225563049
209079,PFE,1975-02-13,0.6448649764060974
209080,PFE,1975-02-14,0.6547480225563049
209081,PFE,1975-02-18,0.6547480225563049
209082,PFE,1975-02-19,0.6745139956474304
209083,PFE,1975-02-20,0.6918089985847473
209084,PFE,1975-02-21,0.7016919851303101
209085,PFE,1975-02-24,0.6918089985847473
209086,PFE,1975-02-25,0.6448649764060974
209087,PFE,1975-02-26,0.6646310091018677
209088,PFE,1975-02-27,0.6745139956474304
209089,PFE,1975-02-28,0.6745139956474304
209090,PFE,1975-03-03,0.6918089985847473
209091,PFE,1975-03-04,0.7115749716758728
209092,PFE,1975-03-05,0.7016919851303101
209093,PFE,1975-03-06,0.7115749716758728
209094,PFE,1975-03-07,0.7115749716758728
209095,PFE,1975-03-10,0.7214580178260803
209096,PFE,1975-03-11,0.7016919851303101
209097,PFE,1975-03-12,0.6918089985847473
209098,PFE,1975-03-13,0.6918089985847473
209099,PFE,1975-03-14,0.7016919851303101
209100,PFE,1975-03-17,0.7016919851303101
209101,PFE,1975-03-18,0.6918089985847473
209102,PFE,1975-03-19,0.6918089985847473
209103,PFE,1975-03-20,0.6745139956474304
209104,PFE,1975-03-21,0.6918089985847473
209105,PFE,1975-03-24,0.6646310091018677
209106,PFE,1975-03-25,0.6448649764060974
209107,PFE,1975-03-26,0.6646310091018677
209108,PFE,1975-03-27,0.6448649764060974
209109,PFE,1975-03-31,0.6349819898605347
209110,PFE,1975-04-01,0.6176869869232178
209111,PFE,1975-04-02,0.6250990033149719
209112,PFE,1975-04-03,0.6176869869232178
209113,PFE,1975-04-04,0.6176869869232178
209114,PFE,1975-04-07,0.6176869869232178
209115,PFE,1975-04-08,0.6349819898605347
209116,PFE,1975-04-09,0.6448649764060974
209117,PFE,1975-04-10,0.6349819898605347
209118,PFE,1975-04-11,0.6349819898605347
209119,PFE,1975-04-14,0.6349819898605347
209120,PFE,1975-04-15,0.6646310091018677
209121,PFE,1975-04-16,0.6745139956474304
209122,PFE,1975-04-17,0.6745139956474304
209123,PFE,1975-04-18,0.6745139956474304
209124,PFE,1975-04-21,0.6745139956474304
209125,PFE,1975-04-22,0.6448649764060974
209126,PFE,1975-04-23,0.6349819898605347
209127,PFE,1975-04-24,0.6448649764060974
209128,PFE,1975-04-25,0.6448649764060974
209129,PFE,1975-04-28,0.6448649764060974
209130,PFE,1975-04-29,0.6349819898605347
209131,PFE,1975-04-30,0.6349819898605347
209132,PFE,1975-05-01,0.6448649764060974
209133,PFE,1975-05-02,0.6547480225563049
209134,PFE,1975-05-05,0.6646310091018677
209135,PFE,1975-05-06,0.6547480225563049
209136,PFE,1975-05-07,0.6547480225563049
209137,PFE,1975-05-08,0.6547480225563049
209138,PFE,1975-05-09,0.6646310091018677
209139,PFE,1975-05-12,0.6745139956474304
209140,PFE,1975-05-13,0.6918089985847473
209141,PFE,1975-05-14,0.7016919851303101
209142,PFE,1975-05-15,0.7016919851303101
209143,PFE,1975-05-16,0.6819260120391846
209144,PFE,1975-05-19,0.6819260120391846
209145,PFE,1975-05-20,0.6745139956474304
209146,PFE,1975-05-21,0.6547480225563049
209147,PFE,1975-05-22,0.6646310091018677
209148,PFE,1975-05-23,0.6745139956474304
209149,PFE,1975-05-27,0.6819260120391846
209150,PFE,1975-05-28,0.6646310091018677
209151,PFE,1975-05-29,0.6646310091018677
209152,PFE,1975-05-30,0.6745139956474304
209153,PFE,1975-06-02,0.6819260120391846
209154,PFE,1975-06-03,0.6819260120391846
209155,PFE,1975-06-04,0.6646310091018677
209156,PFE,1975-06-05,0.6547480225563049
209157,PFE,1975-06-06,0.6646310091018677
209158,PFE,1975-06-09,0.6349819898605347
209159,PFE,1975-06-10,0.6250990033149719
209160,PFE,1975-06-11,0.6176869869232178
209161,PFE,1975-06-12,0.607804000377655
209162,PFE,1975-06-13,0.6176869869232178
209163,PFE,1975-06-16,0.6176869869232178
209164,PFE,1975-06-17,0.607804000377655
209165,PFE,1975-06-18,0.6176869869232178
209166,PFE,1975-06-19,0.6176869869232178
209167,PFE,1975-06-20,0.6176869869232178
209168,PFE,1975-06-23,0.6176869869232178
209169,PFE,1975-06-24,0.6349819898605347
209170,PFE,1975-06-25,0.6646310091018677
209171,PFE,1975-06-26,0.6646310091018677
209172,PFE,1975-06-27,0.6646310091018677
209173,PFE,1975-06-30,0.6646310091018677
209174,PFE,1975-07-01,0.6547480225563049
209175,PFE,1975-07-02,0.6349819898605347
209176,PFE,1975-07-03,0.6349819898605347
209177,PFE,1975-07-07,0.6176869869232178
209178,PFE,1975-07-08,0.6176869869232178
209179,PFE,1975-07-09,0.6250990033149719
209180,PFE,1975-07-10,0.6250990033149719
209181,PFE,1975-07-11,0.6176869869232178
209182,PFE,1975-07-14,0.607804000377655
209183,PFE,1975-07-15,0.607804000377655
209184,PFE,1975-07-16,0.5880380272865295
209185,PFE,1975-07-17,0.578154981136322
209186,PFE,1975-07-18,0.5682719945907593
209187,PFE,1975-07-21,0.5509759783744812
209188,PFE,1975-07-22,0.5682719945907593
209189,PFE,1975-07-23,0.5608590245246887
209190,PFE,1975-07-24,0.5682719945907593
209191,PFE,1975-07-25,0.5608590245246887
209192,PFE,1975-07-28,0.5509759783744812
209193,PFE,1975-07-29,0.5312100052833557
209194,PFE,1975-07-30,0.5410929918289185
209195,PFE,1975-07-31,0.5410929918289185
209196,PFE,1975-08-01,0.5312100052833557
209197,PFE,1975-08-04,0.521327018737793
209198,PFE,1975-08-05,0.521327018737793
209199,PFE,1975-08-06,0.5114439725875854
209200,PFE,1975-08-07,0.521327018737793
209201,PFE,1975-08-08,0.521327018737793
209202,PFE,1975-08-11,0.5114439725875854
209203,PFE,1975-08-12,0.5312100052833557
209204,PFE,1975-08-13,0.521327018737793
209205,PFE,1975-08-14,0.521327018737793
209206,PFE,1975-08-15,0.5410929918289185
209207,PFE,1975-08-18,0.521327018737793
209208,PFE,1975-08-19,0.5114439725875854
209209,PFE,1975-08-20,0.5040320158004761
209210,PFE,1975-08-21,0.4941489994525909
209211,PFE,1975-08-22,0.521327018737793
209212,PFE,1975-08-25,0.5114439725875854
209213,PFE,1975-08-26,0.5114439725875854
209214,PFE,1975-08-27,0.5040320158004761
209215,PFE,1975-08-28,0.521327018737793
209216,PFE,1975-08-29,0.5410929918289185
209217,PFE,1975-09-02,0.5114439725875854
209218,PFE,1975-09-03,0.521327018737793
209219,PFE,1975-09-04,0.5114439725875854
209220,PFE,1975-09-05,0.5040320158004761
209221,PFE,1975-09-08,0.4941489994525909
209222,PFE,1975-09-09,0.474382996559143
209223,PFE,1975-09-10,0.4842660129070282
209224,PFE,1975-09-11,0.4842660129070282
209225,PFE,1975-09-12,0.4842660129070282
209226,PFE,1975-09-15,0.4842660129070282
209227,PFE,1975-09-16,0.4842660129070282
209228,PFE,1975-09-17,0.4941489994525909
209229,PFE,1975-09-18,0.5114439725875854
209230,PFE,1975-09-19,0.5114439725875854
209231,PFE,1975-09-22,0.5040320158004761
209232,PFE,1975-09-23,0.4941489994525909
209233,PFE,1975-09-24,0.5040320158004761
209234,PFE,1975-09-25,0.5040320158004761
209235,PFE,1975-09-26,0.5040320158004761
209236,PFE,1975-09-29,0.5040320158004761
209237,PFE,1975-09-30,0.4941489994525909
209238,PFE,1975-10-01,0.5040320158004761
209239,PFE,1975-10-02,0.5040320158004761
209240,PFE,1975-10-03,0.521327018737793
209241,PFE,1975-10-06,0.521327018737793
209242,PFE,1975-10-07,0.5312100052833557
209243,PFE,1975-10-08,0.5410929918289185
209244,PFE,1975-10-09,0.5509759783744812
209245,PFE,1975-10-10,0.5410929918289185
209246,PFE,1975-10-13,0.5509759783744812
209247,PFE,1975-10-14,0.5410929918289185
209248,PFE,1975-10-15,0.5509759783744812
209249,PFE,1975-10-16,0.5509759783744812
209250,PFE,1975-10-17,0.5509759783744812
209251,PFE,1975-10-20,0.5410929918289185
209252,PFE,1975-10-21,0.5608590245246887
209253,PFE,1975-10-22,0.5608590245246887
209254,PFE,1975-10-23,0.5682719945907593
209255,PFE,1975-10-24,0.5608590245246887
209256,PFE,1975-10-27,0.5608590245246887
209257,PFE,1975-10-28,0.5682719945907593
209258,PFE,1975-10-29,0.5608590245246887
209259,PFE,1975-10-30,0.5608590245246887
209260,PFE,1975-10-31,0.5682719945907593
209261,PFE,1975-11-03,0.5608590245246887
209262,PFE,1975-11-04,0.5682719945907593
209263,PFE,1975-11-05,0.5880380272865295
209264,PFE,1975-11-06,0.5979210138320923
209265,PFE,1975-11-07,0.5979210138320923
209266,PFE,1975-11-10,0.5979210138320923
209267,PFE,1975-11-11,0.607804000377655
209268,PFE,1975-11-12,0.5979210138320923
209269,PFE,1975-11-13,0.5979210138320923
209270,PFE,1975-11-14,0.5979210138320923
209271,PFE,1975-11-17,0.5880380272865295
209272,PFE,1975-11-18,0.5880380272865295
209273,PFE,1975-11-19,0.5509759783744812
209274,PFE,1975-11-20,0.5509759783744812
209275,PFE,1975-11-21,0.5608590245246887
209276,PFE,1975-11-24,0.5509759783744812
209277,PFE,1975-11-25,0.5608590245246887
209278,PFE,1975-11-26,0.5608590245246887
209279,PFE,1975-11-28,0.5509759783744812
209280,PFE,1975-12-01,0.5509759783744812
209281,PFE,1975-12-02,0.5410929918289185
209282,PFE,1975-12-03,0.5312100052833557
209283,PFE,1975-12-04,0.5312100052833557
209284,PFE,1975-12-05,0.5114439725875854
209285,PFE,1975-12-08,0.521327018737793
209286,PFE,1975-12-09,0.5114439725875854
209287,PFE,1975-12-10,0.521327018737793
209288,PFE,1975-12-11,0.5114439725875854
209289,PFE,1975-12-12,0.5114439725875854
209290,PFE,1975-12-15,0.5114439725875854
209291,PFE,1975-12-16,0.521327018737793
209292,PFE,1975-12-17,0.521327018737793
209293,PFE,1975-12-18,0.521327018737793
209294,PFE,1975-12-19,0.521327018737793
209295,PFE,1975-12-22,0.5114439725875854
209296,PFE,1975-12-23,0.5114439725875854
209297,PFE,1975-12-24,0.521327018737793
209298,PFE,1975-12-26,0.5410929918289185
209299,PFE,1975-12-29,0.5410929918289185
209300,PFE,1975-12-30,0.5410929918289185
209301,PFE,1975-12-31,0.5509759783744812
209302,PFE,1976-01-02,0.5608590245246887
209303,PFE,1976-01-05,0.5682719945907593
209304,PFE,1976-01-06,0.5682719945907593
209305,PFE,1976-01-07,0.5608590245246887
209306,PFE,1976-01-08,0.5608590245246887
209307,PFE,1976-01-09,0.5608590245246887
209308,PFE,1976-01-12,0.5682719945907593
209309,PFE,1976-01-13,0.5509759783744812
209310,PFE,1976-01-14,0.5608590245246887
209311,PFE,1976-01-15,0.5608590245246887
209312,PFE,1976-01-16,0.5410929918289185
209313,PFE,1976-01-19,0.5410929918289185
209314,PFE,1976-01-20,0.5312100052833557
209315,PFE,1976-01-21,0.521327018737793
209316,PFE,1976-01-22,0.521327018737793
209317,PFE,1976-01-23,0.5608590245246887
209318,PFE,1976-01-26,0.578154981136322
209319,PFE,1976-01-27,0.5682719945907593
209320,PFE,1976-01-28,0.5682719945907593
209321,PFE,1976-01-29,0.578154981136322
209322,PFE,1976-01-30,0.5880380272865295
209323,PFE,1976-02-02,0.5880380272865295
209324,PFE,1976-02-03,0.5880380272865295
209325,PFE,1976-02-04,0.5979210138320923
209326,PFE,1976-02-05,0.5880380272865295
209327,PFE,1976-02-06,0.5682719945907593
209328,PFE,1976-02-09,0.5682719945907593
209329,PFE,1976-02-10,0.578154981136322
209330,PFE,1976-02-11,0.578154981136322
209331,PFE,1976-02-12,0.5682719945907593
209332,PFE,1976-02-13,0.5682719945907593
209333,PFE,1976-02-17,0.5682719945907593
209334,PFE,1976-02-18,0.5682719945907593
209335,PFE,1976-02-19,0.5682719945907593
209336,PFE,1976-02-20,0.5682719945907593
209337,PFE,1976-02-23,0.5509759783744812
209338,PFE,1976-02-24,0.5410929918289185
209339,PFE,1976-02-25,0.5410929918289185
209340,PFE,1976-02-26,0.521327018737793
209341,PFE,1976-02-27,0.5312100052833557
209342,PFE,1976-03-01,0.5312100052833557
209343,PFE,1976-03-02,0.5410929918289185
209344,PFE,1976-03-03,0.5410929918289185
209345,PFE,1976-03-04,0.521327018737793
209346,PFE,1976-03-05,0.5312100052833557
209347,PFE,1976-03-08,0.5312100052833557
209348,PFE,1976-03-09,0.521327018737793
209349,PFE,1976-03-10,0.5312100052833557
209350,PFE,1976-03-11,0.5312100052833557
209351,PFE,1976-03-12,0.5312100052833557
209352,PFE,1976-03-15,0.5312100052833557
209353,PFE,1976-03-16,0.5410929918289185
209354,PFE,1976-03-17,0.5509759783744812
209355,PFE,1976-03-18,0.5410929918289185
209356,PFE,1976-03-19,0.5410929918289185
209357,PFE,1976-03-22,0.5509759783744812
209358,PFE,1976-03-23,0.5682719945907593
209359,PFE,1976-03-24,0.5979210138320923
209360,PFE,1976-03-25,0.578154981136322
209361,PFE,1976-03-26,0.5880380272865295
209362,PFE,1976-03-29,0.5979210138320923
209363,PFE,1976-03-30,0.5979210138320923
209364,PFE,1976-03-31,0.5880380272865295
209365,PFE,1976-04-01,0.5880380272865295
209366,PFE,1976-04-02,0.5979210138320923
209367,PFE,1976-04-05,0.578154981136322
209368,PFE,1976-04-06,0.5608590245246887
209369,PFE,1976-04-07,0.5682719945907593
209370,PFE,1976-04-08,0.5608590245246887
209371,PFE,1976-04-09,0.5509759783744812
209372,PFE,1976-04-12,0.5608590245246887
209373,PFE,1976-04-13,0.5509759783744812
209374,PFE,1976-04-14,0.5509759783744812
209375,PFE,1976-04-15,0.5509759783744812
209376,PFE,1976-04-19,0.5410929918289185
209377,PFE,1976-04-20,0.5509759783744812
209378,PFE,1976-04-21,0.5880380272865295
209379,PFE,1976-04-22,0.578154981136322
209380,PFE,1976-04-23,0.5608590245246887
209381,PFE,1976-04-26,0.5509759783744812
209382,PFE,1976-04-27,0.5509759783744812
209383,PFE,1976-04-28,0.5608590245246887
209384,PFE,1976-04-29,0.5509759783744812
209385,PFE,1976-04-30,0.5410929918289185
209386,PFE,1976-05-03,0.5410929918289185
209387,PFE,1976-05-04,0.5509759783744812
209388,PFE,1976-05-05,0.5608590245246887
209389,PFE,1976-05-06,0.5608590245246887
209390,PFE,1976-05-07,0.5682719945907593
209391,PFE,1976-05-10,0.5880380272865295
209392,PFE,1976-05-11,0.578154981136322
209393,PFE,1976-05-12,0.5682719945907593
209394,PFE,1976-05-13,0.5682719945907593
209395,PFE,1976-05-14,0.5682719945907593
209396,PFE,1976-05-17,0.5608590245246887
209397,PFE,1976-05-18,0.5608590245246887
209398,PFE,1976-05-19,0.5608590245246887
209399,PFE,1976-05-20,0.5509759783744812
209400,PFE,1976-05-21,0.5509759783744812
209401,PFE,1976-05-24,0.5509759783744812
209402,PFE,1976-05-25,0.5509759783744812
209403,PFE,1976-05-26,0.5509759783744812
209404,PFE,1976-05-27,0.5608590245246887
209405,PFE,1976-05-28,0.5509759783744812
209406,PFE,1976-06-01,0.5410929918289185
209407,PFE,1976-06-02,0.5312100052833557
209408,PFE,1976-06-03,0.521327018737793
209409,PFE,1976-06-04,0.521327018737793
209410,PFE,1976-06-07,0.5114439725875854
209411,PFE,1976-06-08,0.5040320158004761
209412,PFE,1976-06-09,0.5114439725875854
209413,PFE,1976-06-10,0.521327018737793
209414,PFE,1976-06-11,0.5312100052833557
209415,PFE,1976-06-14,0.5410929918289185
209416,PFE,1976-06-15,0.5410929918289185
209417,PFE,1976-06-16,0.5410929918289185
209418,PFE,1976-06-17,0.5608590245246887
209419,PFE,1976-06-18,0.578154981136322
209420,PFE,1976-06-21,0.578154981136322
209421,PFE,1976-06-22,0.5682719945907593
209422,PFE,1976-06-23,0.5682719945907593
209423,PFE,1976-06-24,0.5682719945907593
209424,PFE,1976-06-25,0.5509759783744812
209425,PFE,1976-06-28,0.5509759783744812
209426,PFE,1976-06-29,0.5608590245246887
209427,PFE,1976-06-30,0.578154981136322
209428,PFE,1976-07-01,0.5608590245246887
209429,PFE,1976-07-02,0.5682719945907593
209430,PFE,1976-07-06,0.5608590245246887
209431,PFE,1976-07-07,0.5608590245246887
209432,PFE,1976-07-08,0.5608590245246887
209433,PFE,1976-07-09,0.578154981136322
209434,PFE,1976-07-12,0.578154981136322
209435,PFE,1976-07-13,0.578154981136322
209436,PFE,1976-07-14,0.578154981136322
209437,PFE,1976-07-15,0.578154981136322
209438,PFE,1976-07-16,0.578154981136322
209439,PFE,1976-07-19,0.578154981136322
209440,PFE,1976-07-20,0.5682719945907593
209441,PFE,1976-07-21,0.578154981136322
209442,PFE,1976-07-22,0.5682719945907593
209443,PFE,1976-07-23,0.5682719945907593
209444,PFE,1976-07-26,0.5682719945907593
209445,PFE,1976-07-27,0.578154981136322
209446,PFE,1976-07-28,0.5682719945907593
209447,PFE,1976-07-29,0.5682719945907593
209448,PFE,1976-07-30,0.5682719945907593
209449,PFE,1976-08-02,0.5608590245246887
209450,PFE,1976-08-03,0.5608590245246887
209451,PFE,1976-08-04,0.5509759783744812
209452,PFE,1976-08-05,0.5509759783744812
209453,PFE,1976-08-06,0.5509759783744812
209454,PFE,1976-08-09,0.5509759783744812
209455,PFE,1976-08-10,0.5509759783744812
209456,PFE,1976-08-11,0.5509759783744812
209457,PFE,1976-08-12,0.5608590245246887
209458,PFE,1976-08-13,0.5509759783744812
209459,PFE,1976-08-16,0.5509759783744812
209460,PFE,1976-08-17,0.5608590245246887
209461,PFE,1976-08-18,0.5608590245246887
209462,PFE,1976-08-19,0.5509759783744812
209463,PFE,1976-08-20,0.5509759783744812
209464,PFE,1976-08-23,0.5410929918289185
209465,PFE,1976-08-24,0.5410929918289185
209466,PFE,1976-08-25,0.5410929918289185
209467,PFE,1976-08-26,0.5509759783744812
209468,PFE,1976-08-27,0.5509759783744812
209469,PFE,1976-08-30,0.5509759783744812
209470,PFE,1976-08-31,0.5608590245246887
209471,PFE,1976-09-01,0.5608590245246887
209472,PFE,1976-09-02,0.5608590245246887
209473,PFE,1976-09-03,0.5608590245246887
209474,PFE,1976-09-07,0.5608590245246887
209475,PFE,1976-09-08,0.5608590245246887
209476,PFE,1976-09-09,0.5608590245246887
209477,PFE,1976-09-10,0.5608590245246887
209478,PFE,1976-09-13,0.5682719945907593
209479,PFE,1976-09-14,0.5608590245246887
209480,PFE,1976-09-15,0.5608590245246887
209481,PFE,1976-09-16,0.5608590245246887
209482,PFE,1976-09-17,0.5682719945907593
209483,PFE,1976-09-20,0.578154981136322
209484,PFE,1976-09-21,0.5979210138320923
209485,PFE,1976-09-22,0.5880380272865295
209486,PFE,1976-09-23,0.5979210138320923
209487,PFE,1976-09-24,0.5979210138320923
209488,PFE,1976-09-27,0.6176869869232178
209489,PFE,1976-09-28,0.5979210138320923
209490,PFE,1976-09-29,0.578154981136322
209491,PFE,1976-09-30,0.5979210138320923
209492,PFE,1976-10-01,0.5880380272865295
209493,PFE,1976-10-04,0.5979210138320923
209494,PFE,1976-10-05,0.5880380272865295
209495,PFE,1976-10-06,0.5880380272865295
209496,PFE,1976-10-07,0.5979210138320923
209497,PFE,1976-10-08,0.5880380272865295
209498,PFE,1976-10-11,0.5682719945907593
209499,PFE,1976-10-12,0.5608590245246887
209500,PFE,1976-10-13,0.5682719945907593
209501,PFE,1976-10-14,0.5682719945907593
209502,PFE,1976-10-15,0.5682719945907593
209503,PFE,1976-10-18,0.5682719945907593
209504,PFE,1976-10-19,0.5608590245246887
209505,PFE,1976-10-20,0.5608590245246887
209506,PFE,1976-10-21,0.5608590245246887
209507,PFE,1976-10-22,0.5509759783744812
209508,PFE,1976-10-25,0.5509759783744812
209509,PFE,1976-10-26,0.5682719945907593
209510,PFE,1976-10-27,0.578154981136322
209511,PFE,1976-10-28,0.578154981136322
209512,PFE,1976-10-29,0.5880380272865295
209513,PFE,1976-11-01,0.5880380272865295
209514,PFE,1976-11-03,0.578154981136322
209515,PFE,1976-11-04,0.578154981136322
209516,PFE,1976-11-05,0.5608590245246887
209517,PFE,1976-11-08,0.5509759783744812
209518,PFE,1976-11-09,0.5312100052833557
209519,PFE,1976-11-10,0.5312100052833557
209520,PFE,1976-11-11,0.5312100052833557
209521,PFE,1976-11-12,0.521327018737793
209522,PFE,1976-11-15,0.5114439725875854
209523,PFE,1976-11-16,0.5114439725875854
209524,PFE,1976-11-17,0.5114439725875854
209525,PFE,1976-11-18,0.5312100052833557
209526,PFE,1976-11-19,0.5410929918289185
209527,PFE,1976-11-22,0.5509759783744812
209528,PFE,1976-11-23,0.5410929918289185
209529,PFE,1976-11-24,0.5410929918289185
209530,PFE,1976-11-26,0.5312100052833557
209531,PFE,1976-11-29,0.521327018737793
209532,PFE,1976-11-30,0.521327018737793
209533,PFE,1976-12-01,0.5114439725875854
209534,PFE,1976-12-02,0.5040320158004761
209535,PFE,1976-12-03,0.5114439725875854
209536,PFE,1976-12-06,0.5410929918289185
209537,PFE,1976-12-07,0.5312100052833557
209538,PFE,1976-12-08,0.5312100052833557
209539,PFE,1976-12-09,0.5509759783744812
209540,PFE,1976-12-10,0.5608590245246887
209541,PFE,1976-12-13,0.5509759783744812
209542,PFE,1976-12-14,0.5608590245246887
209543,PFE,1976-12-15,0.5509759783744812
209544,PFE,1976-12-16,0.5608590245246887
209545,PFE,1976-12-17,0.5509759783744812
209546,PFE,1976-12-20,0.5410929918289185
209547,PFE,1976-12-21,0.5410929918289185
209548,PFE,1976-12-22,0.5312100052833557
209549,PFE,1976-12-23,0.5410929918289185
209550,PFE,1976-12-27,0.5509759783744812
209551,PFE,1976-12-28,0.5608590245246887
209552,PFE,1976-12-29,0.5608590245246887
209553,PFE,1976-12-30,0.5682719945907593
209554,PFE,1976-12-31,0.578154981136322
209555,PFE,1977-01-03,0.5682719945907593
209556,PFE,1977-01-04,0.5608590245246887
209557,PFE,1977-01-05,0.5509759783744812
209558,PFE,1977-01-06,0.5608590245246887
209559,PFE,1977-01-07,0.5608590245246887
209560,PFE,1977-01-10,0.5608590245246887
209561,PFE,1977-01-11,0.5682719945907593
209562,PFE,1977-01-12,0.5608590245246887
209563,PFE,1977-01-13,0.5608590245246887
209564,PFE,1977-01-14,0.5509759783744812
209565,PFE,1977-01-17,0.5509759783744812
209566,PFE,1977-01-18,0.5312100052833557
209567,PFE,1977-01-19,0.5312100052833557
209568,PFE,1977-01-20,0.521327018737793
209569,PFE,1977-01-21,0.5410929918289185
209570,PFE,1977-01-24,0.5312100052833557
209571,PFE,1977-01-25,0.521327018737793
209572,PFE,1977-01-26,0.521327018737793
209573,PFE,1977-01-27,0.521327018737793
209574,PFE,1977-01-28,0.5312100052833557
209575,PFE,1977-01-31,0.5312100052833557
209576,PFE,1977-02-01,0.5410929918289185
209577,PFE,1977-02-02,0.5410929918289185
209578,PFE,1977-02-03,0.5312100052833557
209579,PFE,1977-02-04,0.5312100052833557
209580,PFE,1977-02-07,0.5312100052833557
209581,PFE,1977-02-08,0.5312100052833557
209582,PFE,1977-02-09,0.5312100052833557
209583,PFE,1977-02-10,0.5312100052833557
209584,PFE,1977-02-11,0.5312100052833557
209585,PFE,1977-02-14,0.5410929918289185
209586,PFE,1977-02-15,0.5410929918289185
209587,PFE,1977-02-16,0.5410929918289185
209588,PFE,1977-02-17,0.5312100052833557
209589,PFE,1977-02-18,0.5312100052833557
209590,PFE,1977-02-22,0.5410929918289185
209591,PFE,1977-02-23,0.5410929918289185
209592,PFE,1977-02-24,0.5410929918289185
209593,PFE,1977-02-25,0.5410929918289185
209594,PFE,1977-02-28,0.5509759783744812
209595,PFE,1977-03-01,0.5509759783744812
209596,PFE,1977-03-02,0.5509759783744812
209597,PFE,1977-03-03,0.5509759783744812
209598,PFE,1977-03-04,0.5509759783744812
209599,PFE,1977-03-07,0.5608590245246887
209600,PFE,1977-03-08,0.5608590245246887
209601,PFE,1977-03-09,0.5509759783744812
209602,PFE,1977-03-10,0.5608590245246887
209603,PFE,1977-03-11,0.5608590245246887
209604,PFE,1977-03-14,0.5608590245246887
209605,PFE,1977-03-15,0.5608590245246887
209606,PFE,1977-03-16,0.5608590245246887
209607,PFE,1977-03-17,0.5608590245246887
209608,PFE,1977-03-18,0.5608590245246887
209609,PFE,1977-03-21,0.5608590245246887
209610,PFE,1977-03-22,0.5608590245246887
209611,PFE,1977-03-23,0.5608590245246887
209612,PFE,1977-03-24,0.5608590245246887
209613,PFE,1977-03-25,0.5608590245246887
209614,PFE,1977-03-28,0.5608590245246887
209615,PFE,1977-03-29,0.5608590245246887
209616,PFE,1977-03-30,0.5608590245246887
209617,PFE,1977-03-31,0.5608590245246887
209618,PFE,1977-04-01,0.5608590245246887
209619,PFE,1977-04-04,0.5608590245246887
209620,PFE,1977-04-05,0.5509759783744812
209621,PFE,1977-04-06,0.5509759783744812
209622,PFE,1977-04-07,0.5509759783744812
209623,PFE,1977-04-11,0.5608590245246887
209624,PFE,1977-04-12,0.5608590245246887
209625,PFE,1977-04-13,0.5509759783744812
209626,PFE,1977-04-14,0.5608590245246887
209627,PFE,1977-04-15,0.5608590245246887
209628,PFE,1977-04-18,0.5608590245246887
209629,PFE,1977-04-19,0.521327018737793
209630,PFE,1977-04-20,0.521327018737793
209631,PFE,1977-04-21,0.521327018737793
209632,PFE,1977-04-22,0.5040320158004761
209633,PFE,1977-04-25,0.5040320158004761
209634,PFE,1977-04-26,0.5040320158004761
209635,PFE,1977-04-27,0.5114439725875854
209636,PFE,1977-04-28,0.521327018737793
209637,PFE,1977-04-29,0.5114439725875854
209638,PFE,1977-05-02,0.5114439725875854
209639,PFE,1977-05-03,0.5114439725875854
209640,PFE,1977-05-04,0.521327018737793
209641,PFE,1977-05-05,0.5312100052833557
209642,PFE,1977-05-06,0.5114439725875854
209643,PFE,1977-05-09,0.5040320158004761
209644,PFE,1977-05-10,0.5040320158004761
209645,PFE,1977-05-11,0.5040320158004761
209646,PFE,1977-05-12,0.5114439725875854
209647,PFE,1977-05-13,0.5040320158004761
209648,PFE,1977-05-16,0.5114439725875854
209649,PFE,1977-05-17,0.5114439725875854
209650,PFE,1977-05-18,0.5312100052833557
209651,PFE,1977-05-19,0.521327018737793
209652,PFE,1977-05-20,0.521327018737793
209653,PFE,1977-05-23,0.5114439725875854
209654,PFE,1977-05-24,0.5114439725875854
209655,PFE,1977-05-25,0.5114439725875854
209656,PFE,1977-05-26,0.5040320158004761
209657,PFE,1977-05-27,0.4941489994525909
209658,PFE,1977-05-31,0.4941489994525909
209659,PFE,1977-06-01,0.5114439725875854
209660,PFE,1977-06-02,0.5114439725875854
209661,PFE,1977-06-03,0.5114439725875854
209662,PFE,1977-06-06,0.5114439725875854
209663,PFE,1977-06-07,0.5114439725875854
209664,PFE,1977-06-08,0.521327018737793
209665,PFE,1977-06-09,0.5312100052833557
209666,PFE,1977-06-10,0.521327018737793
209667,PFE,1977-06-13,0.521327018737793
209668,PFE,1977-06-14,0.521327018737793
209669,PFE,1977-06-15,0.5312100052833557
209670,PFE,1977-06-16,0.5410929918289185
209671,PFE,1977-06-17,0.5410929918289185
209672,PFE,1977-06-20,0.5509759783744812
209673,PFE,1977-06-21,0.5410929918289185
209674,PFE,1977-06-22,0.5312100052833557
209675,PFE,1977-06-23,0.5410929918289185
209676,PFE,1977-06-24,0.5410929918289185
209677,PFE,1977-06-27,0.5312100052833557
209678,PFE,1977-06-28,0.5312100052833557
209679,PFE,1977-06-29,0.521327018737793
209680,PFE,1977-06-30,0.5114439725875854
209681,PFE,1977-07-01,0.5114439725875854
209682,PFE,1977-07-05,0.5114439725875854
209683,PFE,1977-07-06,0.521327018737793
209684,PFE,1977-07-07,0.5410929918289185
209685,PFE,1977-07-08,0.5509759783744812
209686,PFE,1977-07-11,0.5410929918289185
209687,PFE,1977-07-12,0.5509759783744812
209688,PFE,1977-07-13,0.5509759783744812
209689,PFE,1977-07-15,0.5509759783744812
209690,PFE,1977-07-18,0.5410929918289185
209691,PFE,1977-07-19,0.5114439725875854
209692,PFE,1977-07-20,0.521327018737793
209693,PFE,1977-07-21,0.521327018737793
209694,PFE,1977-07-22,0.5312100052833557
209695,PFE,1977-07-25,0.521327018737793
209696,PFE,1977-07-26,0.521327018737793
209697,PFE,1977-07-27,0.521327018737793
209698,PFE,1977-07-28,0.5114439725875854
209699,PFE,1977-07-29,0.5114439725875854
209700,PFE,1977-08-01,0.5114439725875854
209701,PFE,1977-08-02,0.5114439725875854
209702,PFE,1977-08-03,0.521327018737793
209703,PFE,1977-08-04,0.521327018737793
209704,PFE,1977-08-05,0.521327018737793
209705,PFE,1977-08-08,0.5312100052833557
209706,PFE,1977-08-09,0.5114439725875854
209707,PFE,1977-08-10,0.521327018737793
209708,PFE,1977-08-11,0.5114439725875854
209709,PFE,1977-08-12,0.5040320158004761
209710,PFE,1977-08-15,0.5114439725875854
209711,PFE,1977-08-16,0.5040320158004761
209712,PFE,1977-08-17,0.5040320158004761
209713,PFE,1977-08-18,0.5040320158004761
209714,PFE,1977-08-19,0.521327018737793
209715,PFE,1977-08-22,0.521327018737793
209716,PFE,1977-08-23,0.521327018737793
209717,PFE,1977-08-24,0.5312100052833557
209718,PFE,1977-08-25,0.5312100052833557
209719,PFE,1977-08-26,0.5410929918289185
209720,PFE,1977-08-29,0.5410929918289185
209721,PFE,1977-08-30,0.521327018737793
209722,PFE,1977-08-31,0.521327018737793
209723,PFE,1977-09-01,0.5312100052833557
209724,PFE,1977-09-02,0.5312100052833557
209725,PFE,1977-09-06,0.5312100052833557
209726,PFE,1977-09-07,0.5312100052833557
209727,PFE,1977-09-08,0.5312100052833557
209728,PFE,1977-09-09,0.521327018737793
209729,PFE,1977-09-12,0.5114439725875854
209730,PFE,1977-09-13,0.5114439725875854
209731,PFE,1977-09-14,0.521327018737793
209732,PFE,1977-09-15,0.521327018737793
209733,PFE,1977-09-16,0.5114439725875854
209734,PFE,1977-09-19,0.521327018737793
209735,PFE,1977-09-20,0.521327018737793
209736,PFE,1977-09-21,0.521327018737793
209737,PFE,1977-09-22,0.521327018737793
209738,PFE,1977-09-23,0.521327018737793
209739,PFE,1977-09-26,0.521327018737793
209740,PFE,1977-09-27,0.5114439725875854
209741,PFE,1977-09-28,0.5114439725875854
209742,PFE,1977-09-29,0.5114439725875854
209743,PFE,1977-09-30,0.5312100052833557
209744,PFE,1977-10-03,0.5312100052833557
209745,PFE,1977-10-04,0.521327018737793
209746,PFE,1977-10-05,0.521327018737793
209747,PFE,1977-10-06,0.521327018737793
209748,PFE,1977-10-07,0.521327018737793
209749,PFE,1977-10-10,0.521327018737793
209750,PFE,1977-10-11,0.5114439725875854
209751,PFE,1977-10-12,0.5114439725875854
209752,PFE,1977-10-13,0.5040320158004761
209753,PFE,1977-10-14,0.5040320158004761
209754,PFE,1977-10-17,0.5114439725875854
209755,PFE,1977-10-18,0.521327018737793
209756,PFE,1977-10-19,0.5114439725875854
209757,PFE,1977-10-20,0.5114439725875854
209758,PFE,1977-10-21,0.5040320158004761
209759,PFE,1977-10-24,0.4941489994525909
209760,PFE,1977-10-25,0.4645000100135803
209761,PFE,1977-10-26,0.4941489994525909
209762,PFE,1977-10-27,0.4941489994525909
209763,PFE,1977-10-28,0.4941489994525909
209764,PFE,1977-10-31,0.4941489994525909
209765,PFE,1977-11-01,0.4842660129070282
209766,PFE,1977-11-02,0.4941489994525909
209767,PFE,1977-11-03,0.4941489994525909
209768,PFE,1977-11-04,0.4941489994525909
209769,PFE,1977-11-07,0.4941489994525909
209770,PFE,1977-11-08,0.4941489994525909
209771,PFE,1977-11-09,0.4941489994525909
209772,PFE,1977-11-10,0.5114439725875854
209773,PFE,1977-11-11,0.5114439725875854
209774,PFE,1977-11-14,0.5114439725875854
209775,PFE,1977-11-15,0.5312100052833557
209776,PFE,1977-11-16,0.521327018737793
209777,PFE,1977-11-17,0.5312100052833557
209778,PFE,1977-11-18,0.5312100052833557
209779,PFE,1977-11-21,0.5312100052833557
209780,PFE,1977-11-22,0.5509759783744812
209781,PFE,1977-11-23,0.5410929918289185
209782,PFE,1977-11-25,0.5509759783744812
209783,PFE,1977-11-28,0.5410929918289185
209784,PFE,1977-11-29,0.521327018737793
209785,PFE,1977-11-30,0.5410929918289185
209786,PFE,1977-12-01,0.5410929918289185
209787,PFE,1977-12-02,0.5410929918289185
209788,PFE,1977-12-05,0.5312100052833557
209789,PFE,1977-12-06,0.521327018737793
209790,PFE,1977-12-07,0.521327018737793
209791,PFE,1977-12-08,0.521327018737793
209792,PFE,1977-12-09,0.5312100052833557
209793,PFE,1977-12-12,0.521327018737793
209794,PFE,1977-12-13,0.521327018737793
209795,PFE,1977-12-14,0.5312100052833557
209796,PFE,1977-12-15,0.5312100052833557
209797,PFE,1977-12-16,0.521327018737793
209798,PFE,1977-12-19,0.521327018737793
209799,PFE,1977-12-20,0.5114439725875854
209800,PFE,1977-12-21,0.5114439725875854
209801,PFE,1977-12-22,0.521327018737793
209802,PFE,1977-12-23,0.5312100052833557
209803,PFE,1977-12-27,0.521327018737793
209804,PFE,1977-12-28,0.5312100052833557
209805,PFE,1977-12-29,0.5410929918289185
209806,PFE,1977-12-30,0.5410929918289185
209807,PFE,1978-01-03,0.5410929918289185
209808,PFE,1978-01-04,0.5410929918289185
209809,PFE,1978-01-05,0.5410929918289185
209810,PFE,1978-01-06,0.521327018737793
209811,PFE,1978-01-09,0.5312100052833557
209812,PFE,1978-01-10,0.5312100052833557
209813,PFE,1978-01-11,0.521327018737793
209814,PFE,1978-01-12,0.5312100052833557
209815,PFE,1978-01-13,0.5312100052833557
209816,PFE,1978-01-16,0.521327018737793
209817,PFE,1978-01-17,0.521327018737793
209818,PFE,1978-01-18,0.5410929918289185
209819,PFE,1978-01-19,0.5410929918289185
209820,PFE,1978-01-20,0.5410929918289185
209821,PFE,1978-01-23,0.5410929918289185
209822,PFE,1978-01-24,0.5509759783744812
209823,PFE,1978-01-25,0.5509759783744812
209824,PFE,1978-01-26,0.5509759783744812
209825,PFE,1978-01-27,0.5410929918289185
209826,PFE,1978-01-30,0.5312100052833557
209827,PFE,1978-01-31,0.5410929918289185
209828,PFE,1978-02-01,0.5509759783744812
209829,PFE,1978-02-02,0.5509759783744812
209830,PFE,1978-02-03,0.5509759783744812
209831,PFE,1978-02-06,0.5509759783744812
209832,PFE,1978-02-07,0.5410929918289185
209833,PFE,1978-02-08,0.5509759783744812
209834,PFE,1978-02-09,0.5410929918289185
209835,PFE,1978-02-10,0.5410929918289185
209836,PFE,1978-02-13,0.5410929918289185
209837,PFE,1978-02-14,0.5410929918289185
209838,PFE,1978-02-15,0.5410929918289185
209839,PFE,1978-02-16,0.5312100052833557
209840,PFE,1978-02-17,0.521327018737793
209841,PFE,1978-02-21,0.5312100052833557
209842,PFE,1978-02-22,0.5312100052833557
209843,PFE,1978-02-23,0.5312100052833557
209844,PFE,1978-02-24,0.5312100052833557
209845,PFE,1978-02-27,0.521327018737793
209846,PFE,1978-02-28,0.5114439725875854
209847,PFE,1978-03-01,0.5114439725875854
209848,PFE,1978-03-02,0.5114439725875854
209849,PFE,1978-03-03,0.521327018737793
209850,PFE,1978-03-06,0.5040320158004761
209851,PFE,1978-03-07,0.5114439725875854
209852,PFE,1978-03-08,0.5114439725875854
209853,PFE,1978-03-09,0.5114439725875854
209854,PFE,1978-03-10,0.5114439725875854
209855,PFE,1978-03-13,0.5114439725875854
209856,PFE,1978-03-14,0.5312100052833557
209857,PFE,1978-03-15,0.521327018737793
209858,PFE,1978-03-16,0.5509759783744812
209859,PFE,1978-03-17,0.5509759783744812
209860,PFE,1978-03-20,0.5608590245246887
209861,PFE,1978-03-21,0.5509759783744812
209862,PFE,1978-03-22,0.5410929918289185
209863,PFE,1978-03-23,0.5509759783744812
209864,PFE,1978-03-27,0.5410929918289185
209865,PFE,1978-03-28,0.5509759783744812
209866,PFE,1978-03-29,0.5509759783744812
209867,PFE,1978-03-30,0.5509759783744812
209868,PFE,1978-03-31,0.5509759783744812
209869,PFE,1978-04-03,0.5410929918289185
209870,PFE,1978-04-04,0.5509759783744812
209871,PFE,1978-04-05,0.5509759783744812
209872,PFE,1978-04-06,0.5509759783744812
209873,PFE,1978-04-07,0.5410929918289185
209874,PFE,1978-04-10,0.5410929918289185
209875,PFE,1978-04-11,0.5410929918289185
209876,PFE,1978-04-12,0.5410929918289185
209877,PFE,1978-04-13,0.5509759783744812
209878,PFE,1978-04-14,0.5509759783744812
209879,PFE,1978-04-17,0.5608590245246887
209880,PFE,1978-04-18,0.5509759783744812
209881,PFE,1978-04-19,0.5509759783744812
209882,PFE,1978-04-20,0.5608590245246887
209883,PFE,1978-04-21,0.5608590245246887
209884,PFE,1978-04-24,0.578154981136322
209885,PFE,1978-04-25,0.5979210138320923
209886,PFE,1978-04-26,0.5979210138320923
209887,PFE,1978-04-27,0.5880380272865295
209888,PFE,1978-04-28,0.5979210138320923
209889,PFE,1978-05-01,0.607804000377655
209890,PFE,1978-05-02,0.6176869869232178
209891,PFE,1978-05-03,0.607804000377655
209892,PFE,1978-05-04,0.6176869869232178
209893,PFE,1978-05-05,0.6176869869232178
209894,PFE,1978-05-08,0.6176869869232178
209895,PFE,1978-05-09,0.6176869869232178
209896,PFE,1978-05-10,0.6176869869232178
209897,PFE,1978-05-11,0.6349819898605347
209898,PFE,1978-05-12,0.6547480225563049
209899,PFE,1978-05-15,0.6547480225563049
209900,PFE,1978-05-16,0.6547480225563049
209901,PFE,1978-05-17,0.6547480225563049
209902,PFE,1978-05-18,0.6448649764060974
209903,PFE,1978-05-19,0.6250990033149719
209904,PFE,1978-05-22,0.6448649764060974
209905,PFE,1978-05-23,0.6250990033149719
209906,PFE,1978-05-24,0.6349819898605347
209907,PFE,1978-05-25,0.6349819898605347
209908,PFE,1978-05-26,0.6349819898605347
209909,PFE,1978-05-30,0.6448649764060974
209910,PFE,1978-05-31,0.6448649764060974
209911,PFE,1978-06-01,0.6448649764060974
209912,PFE,1978-06-02,0.6646310091018677
209913,PFE,1978-06-05,0.6819260120391846
209914,PFE,1978-06-06,0.6745139956474304
209915,PFE,1978-06-07,0.6745139956474304
209916,PFE,1978-06-08,0.6745139956474304
209917,PFE,1978-06-09,0.6646310091018677
209918,PFE,1978-06-12,0.6646310091018677
209919,PFE,1978-06-13,0.6646310091018677
209920,PFE,1978-06-14,0.6646310091018677
209921,PFE,1978-06-15,0.6448649764060974
209922,PFE,1978-06-16,0.6448649764060974
209923,PFE,1978-06-19,0.6448649764060974
209924,PFE,1978-06-20,0.6448649764060974
209925,PFE,1978-06-21,0.6349819898605347
209926,PFE,1978-06-22,0.6547480225563049
209927,PFE,1978-06-23,0.6448649764060974
209928,PFE,1978-06-26,0.6250990033149719
209929,PFE,1978-06-27,0.6250990033149719
209930,PFE,1978-06-28,0.6448649764060974
209931,PFE,1978-06-29,0.6547480225563049
209932,PFE,1978-06-30,0.6646310091018677
209933,PFE,1978-07-03,0.6646310091018677
209934,PFE,1978-07-05,0.6547480225563049
209935,PFE,1978-07-06,0.6448649764060974
209936,PFE,1978-07-07,0.6448649764060974
209937,PFE,1978-07-10,0.6547480225563049
209938,PFE,1978-07-11,0.6646310091018677
209939,PFE,1978-07-12,0.6646310091018677
209940,PFE,1978-07-13,0.6646310091018677
209941,PFE,1978-07-14,0.6745139956474304
209942,PFE,1978-07-17,0.6646310091018677
209943,PFE,1978-07-18,0.6547480225563049
209944,PFE,1978-07-19,0.6646310091018677
209945,PFE,1978-07-20,0.6547480225563049
209946,PFE,1978-07-21,0.6547480225563049
209947,PFE,1978-07-24,0.6745139956474304
209948,PFE,1978-07-25,0.6646310091018677
209949,PFE,1978-07-26,0.6745139956474304
209950,PFE,1978-07-27,0.6918089985847473
209951,PFE,1978-07-28,0.7016919851303101
209952,PFE,1978-07-31,0.7016919851303101
209953,PFE,1978-08-01,0.6918089985847473
209954,PFE,1978-08-02,0.7313410043716431
209955,PFE,1978-08-03,0.7313410043716431
209956,PFE,1978-08-04,0.7313410043716431
209957,PFE,1978-08-07,0.7214580178260803
209958,PFE,1978-08-08,0.7313410043716431
209959,PFE,1978-08-09,0.7313410043716431
209960,PFE,1978-08-10,0.7313410043716431
209961,PFE,1978-08-11,0.7214580178260803
209962,PFE,1978-08-14,0.7115749716758728
209963,PFE,1978-08-15,0.7016919851303101
209964,PFE,1978-08-16,0.7115749716758728
209965,PFE,1978-08-17,0.7115749716758728
209966,PFE,1978-08-18,0.6918089985847473
209967,PFE,1978-08-21,0.6918089985847473
209968,PFE,1978-08-22,0.6918089985847473
209969,PFE,1978-08-23,0.6918089985847473
209970,PFE,1978-08-24,0.7214580178260803
209971,PFE,1978-08-25,0.7214580178260803
209972,PFE,1978-08-28,0.7115749716758728
209973,PFE,1978-08-29,0.6918089985847473
209974,PFE,1978-08-30,0.6918089985847473
209975,PFE,1978-08-31,0.6918089985847473
209976,PFE,1978-09-01,0.6918089985847473
209977,PFE,1978-09-05,0.6918089985847473
209978,PFE,1978-09-06,0.7214580178260803
209979,PFE,1978-09-07,0.7412239909172058
209980,PFE,1978-09-08,0.7585189938545227
209981,PFE,1978-09-11,0.74863600730896
209982,PFE,1978-09-12,0.7585189938545227
209983,PFE,1978-09-13,0.7313410043716431
209984,PFE,1978-09-14,0.7115749716758728
209985,PFE,1978-09-15,0.7016919851303101
209986,PFE,1978-09-18,0.6918089985847473
209987,PFE,1978-09-19,0.6745139956474304
209988,PFE,1978-09-20,0.6819260120391846
209989,PFE,1978-09-21,0.6918089985847473
209990,PFE,1978-09-22,0.6918089985847473
209991,PFE,1978-09-25,0.7016919851303101
209992,PFE,1978-09-26,0.7115749716758728
209993,PFE,1978-09-27,0.7016919851303101
209994,PFE,1978-09-28,0.6918089985847473
209995,PFE,1978-09-29,0.7016919851303101
209996,PFE,1978-10-02,0.6918089985847473
209997,PFE,1978-10-03,0.7016919851303101
209998,PFE,1978-10-04,0.7214580178260803
209999,PFE,1978-10-05,0.7214580178260803
210000,PFE,1978-10-06,0.6918089985847473
210001,PFE,1978-10-09,0.7016919851303101
210002,PFE,1978-10-10,0.7016919851303101
210003,PFE,1978-10-11,0.7115749716758728
210004,PFE,1978-10-12,0.7016919851303101
210005,PFE,1978-10-13,0.7016919851303101
210006,PFE,1978-10-16,0.6819260120391846
210007,PFE,1978-10-17,0.6745139956474304
210008,PFE,1978-10-18,0.6819260120391846
210009,PFE,1978-10-19,0.6448649764060974
210010,PFE,1978-10-20,0.6349819898605347
210011,PFE,1978-10-23,0.6448649764060974
210012,PFE,1978-10-24,0.6547480225563049
210013,PFE,1978-10-25,0.6646310091018677
210014,PFE,1978-10-26,0.6349819898605347
210015,PFE,1978-10-27,0.6176869869232178
210016,PFE,1978-10-30,0.6349819898605347
210017,PFE,1978-10-31,0.6349819898605347
210018,PFE,1978-11-01,0.6745139956474304
210019,PFE,1978-11-02,0.6448649764060974
210020,PFE,1978-11-03,0.6646310091018677
210021,PFE,1978-11-06,0.6448649764060974
210022,PFE,1978-11-07,0.6448649764060974
210023,PFE,1978-11-08,0.6349819898605347
210024,PFE,1978-11-09,0.6349819898605347
210025,PFE,1978-11-10,0.6349819898605347
210026,PFE,1978-11-13,0.6176869869232178
210027,PFE,1978-11-14,0.607804000377655
210028,PFE,1978-11-15,0.6176869869232178
210029,PFE,1978-11-16,0.6448649764060974
210030,PFE,1978-11-17,0.6448649764060974
210031,PFE,1978-11-20,0.6547480225563049
210032,PFE,1978-11-21,0.6547480225563049
210033,PFE,1978-11-22,0.6547480225563049
210034,PFE,1978-11-24,0.6547480225563049
210035,PFE,1978-11-27,0.6448649764060974
210036,PFE,1978-11-28,0.6349819898605347
210037,PFE,1978-11-29,0.6250990033149719
210038,PFE,1978-11-30,0.6349819898605347
210039,PFE,1978-12-01,0.6547480225563049
210040,PFE,1978-12-04,0.6745139956474304
210041,PFE,1978-12-05,0.6918089985847473
210042,PFE,1978-12-06,0.6918089985847473
210043,PFE,1978-12-07,0.6819260120391846
210044,PFE,1978-12-08,0.6745139956474304
210045,PFE,1978-12-11,0.6819260120391846
210046,PFE,1978-12-12,0.6646310091018677
210047,PFE,1978-12-13,0.6547480225563049
210048,PFE,1978-12-14,0.6646310091018677
210049,PFE,1978-12-15,0.6646310091018677
210050,PFE,1978-12-18,0.6448649764060974
210051,PFE,1978-12-19,0.6547480225563049
210052,PFE,1978-12-20,0.6448649764060974
210053,PFE,1978-12-21,0.6547480225563049
210054,PFE,1978-12-22,0.6646310091018677
210055,PFE,1978-12-26,0.6745139956474304
210056,PFE,1978-12-27,0.6547480225563049
210057,PFE,1978-12-28,0.6547480225563049
210058,PFE,1978-12-29,0.6547480225563049
210059,PFE,1979-01-02,0.6547480225563049
210060,PFE,1979-01-03,0.6819260120391846
210061,PFE,1979-01-04,0.6745139956474304
210062,PFE,1979-01-05,0.6745139956474304
210063,PFE,1979-01-08,0.6745139956474304
210064,PFE,1979-01-09,0.6819260120391846
210065,PFE,1979-01-10,0.6547480225563049
210066,PFE,1979-01-11,0.6745139956474304
210067,PFE,1979-01-12,0.6745139956474304
210068,PFE,1979-01-15,0.6918089985847473
210069,PFE,1979-01-16,0.6745139956474304
210070,PFE,1979-01-17,0.6745139956474304
210071,PFE,1979-01-18,0.6819260120391846
210072,PFE,1979-01-19,0.6819260120391846
210073,PFE,1979-01-22,0.6646310091018677
210074,PFE,1979-01-23,0.6646310091018677
210075,PFE,1979-01-24,0.6349819898605347
210076,PFE,1979-01-25,0.6448649764060974
210077,PFE,1979-01-26,0.6448649764060974
210078,PFE,1979-01-29,0.6448649764060974
210079,PFE,1979-01-30,0.6349819898605347
210080,PFE,1979-01-31,0.6250990033149719
210081,PFE,1979-02-01,0.6250990033149719
210082,PFE,1979-02-02,0.6250990033149719
210083,PFE,1979-02-05,0.5979210138320923
210084,PFE,1979-02-06,0.607804000377655
210085,PFE,1979-02-07,0.5979210138320923
210086,PFE,1979-02-08,0.607804000377655
210087,PFE,1979-02-09,0.607804000377655
210088,PFE,1979-02-12,0.607804000377655
210089,PFE,1979-02-13,0.6176869869232178
210090,PFE,1979-02-14,0.6176869869232178
210091,PFE,1979-02-15,0.5979210138320923
210092,PFE,1979-02-16,0.6176869869232178
210093,PFE,1979-02-20,0.6250990033149719
210094,PFE,1979-02-21,0.6176869869232178
210095,PFE,1979-02-22,0.607804000377655
210096,PFE,1979-02-23,0.5880380272865295
210097,PFE,1979-02-26,0.5979210138320923
210098,PFE,1979-02-27,0.5880380272865295
210099,PFE,1979-02-28,0.5979210138320923
210100,PFE,1979-03-01,0.607804000377655
210101,PFE,1979-03-02,0.6176869869232178
210102,PFE,1979-03-05,0.6349819898605347
210103,PFE,1979-03-06,0.6250990033149719
210104,PFE,1979-03-07,0.6250990033149719
210105,PFE,1979-03-08,0.6349819898605347
210106,PFE,1979-03-09,0.6250990033149719
210107,PFE,1979-03-12,0.6349819898605347
210108,PFE,1979-03-13,0.6250990033149719
210109,PFE,1979-03-14,0.6250990033149719
210110,PFE,1979-03-15,0.6176869869232178
210111,PFE,1979-03-16,0.6176869869232178
210112,PFE,1979-03-19,0.6176869869232178
210113,PFE,1979-03-20,0.607804000377655
210114,PFE,1979-03-21,0.6250990033149719
210115,PFE,1979-03-22,0.6448649764060974
210116,PFE,1979-03-23,0.6349819898605347
210117,PFE,1979-03-26,0.6349819898605347
210118,PFE,1979-03-27,0.6349819898605347
210119,PFE,1979-03-28,0.6349819898605347
210120,PFE,1979-03-29,0.6176869869232178
210121,PFE,1979-03-30,0.6250990033149719
210122,PFE,1979-04-02,0.6250990033149719
210123,PFE,1979-04-03,0.6349819898605347
210124,PFE,1979-04-04,0.6250990033149719
210125,PFE,1979-04-05,0.6349819898605347
210126,PFE,1979-04-06,0.6349819898605347
210127,PFE,1979-04-09,0.6349819898605347
210128,PFE,1979-04-10,0.6547480225563049
210129,PFE,1979-04-11,0.6349819898605347
210130,PFE,1979-04-12,0.6349819898605347
210131,PFE,1979-04-16,0.6250990033149719
210132,PFE,1979-04-17,0.6250990033149719
210133,PFE,1979-04-18,0.6349819898605347
210134,PFE,1979-04-19,0.6250990033149719
210135,PFE,1979-04-20,0.6176869869232178
210136,PFE,1979-04-23,0.6250990033149719
210137,PFE,1979-04-24,0.6250990033149719
210138,PFE,1979-04-25,0.6176869869232178
210139,PFE,1979-04-26,0.6176869869232178
210140,PFE,1979-04-27,0.5979210138320923
210141,PFE,1979-04-30,0.5979210138320923
210142,PFE,1979-05-01,0.5979210138320923
210143,PFE,1979-05-02,0.607804000377655
210144,PFE,1979-05-03,0.5979210138320923
210145,PFE,1979-05-04,0.5979210138320923
210146,PFE,1979-05-07,0.5880380272865295
210147,PFE,1979-05-08,0.5979210138320923
210148,PFE,1979-05-09,0.5979210138320923
210149,PFE,1979-05-10,0.5880380272865295
210150,PFE,1979-05-11,0.5880380272865295
210151,PFE,1979-05-14,0.5880380272865295
210152,PFE,1979-05-15,0.5880380272865295
210153,PFE,1979-05-16,0.5880380272865295
210154,PFE,1979-05-17,0.5979210138320923
210155,PFE,1979-05-18,0.5880380272865295
210156,PFE,1979-05-21,0.578154981136322
210157,PFE,1979-05-22,0.578154981136322
210158,PFE,1979-05-23,0.5880380272865295
210159,PFE,1979-05-24,0.578154981136322
210160,PFE,1979-05-25,0.5880380272865295
210161,PFE,1979-05-29,0.5880380272865295
210162,PFE,1979-05-30,0.5880380272865295
210163,PFE,1979-05-31,0.5880380272865295
210164,PFE,1979-06-01,0.5979210138320923
210165,PFE,1979-06-04,0.5979210138320923
210166,PFE,1979-06-05,0.5979210138320923
210167,PFE,1979-06-06,0.607804000377655
210168,PFE,1979-06-07,0.607804000377655
210169,PFE,1979-06-08,0.6176869869232178
210170,PFE,1979-06-11,0.6176869869232178
210171,PFE,1979-06-12,0.6176869869232178
210172,PFE,1979-06-13,0.6176869869232178
210173,PFE,1979-06-14,0.6250990033149719
210174,PFE,1979-06-15,0.6250990033149719
210175,PFE,1979-06-18,0.6250990033149719
210176,PFE,1979-06-19,0.6250990033149719
210177,PFE,1979-06-20,0.6250990033149719
210178,PFE,1979-06-21,0.6250990033149719
210179,PFE,1979-06-22,0.6176869869232178
210180,PFE,1979-06-25,0.5979210138320923
210181,PFE,1979-06-26,0.607804000377655
210182,PFE,1979-06-27,0.607804000377655
210183,PFE,1979-06-28,0.607804000377655
210184,PFE,1979-06-29,0.607804000377655
210185,PFE,1979-07-02,0.5979210138320923
210186,PFE,1979-07-03,0.5979210138320923
210187,PFE,1979-07-05,0.5979210138320923
210188,PFE,1979-07-06,0.5979210138320923
210189,PFE,1979-07-09,0.607804000377655
210190,PFE,1979-07-10,0.607804000377655
210191,PFE,1979-07-11,0.5979210138320923
210192,PFE,1979-07-12,0.5979210138320923
210193,PFE,1979-07-13,0.5979210138320923
210194,PFE,1979-07-16,0.607804000377655
210195,PFE,1979-07-17,0.607804000377655
210196,PFE,1979-07-18,0.607804000377655
210197,PFE,1979-07-19,0.607804000377655
210198,PFE,1979-07-20,0.6176869869232178
210199,PFE,1979-07-23,0.6176869869232178
210200,PFE,1979-07-24,0.6176869869232178
210201,PFE,1979-07-25,0.6250990033149719
210202,PFE,1979-07-26,0.6176869869232178
210203,PFE,1979-07-27,0.607804000377655
210204,PFE,1979-07-30,0.607804000377655
210205,PFE,1979-07-31,0.6176869869232178
210206,PFE,1979-08-01,0.6250990033149719
210207,PFE,1979-08-02,0.6250990033149719
210208,PFE,1979-08-03,0.6349819898605347
210209,PFE,1979-08-06,0.6349819898605347
210210,PFE,1979-08-07,0.6448649764060974
210211,PFE,1979-08-08,0.6547480225563049
210212,PFE,1979-08-09,0.6547480225563049
210213,PFE,1979-08-10,0.6819260120391846
210214,PFE,1979-08-13,0.6819260120391846
210215,PFE,1979-08-14,0.6819260120391846
210216,PFE,1979-08-15,0.6819260120391846
210217,PFE,1979-08-16,0.6819260120391846
210218,PFE,1979-08-17,0.7016919851303101
210219,PFE,1979-08-20,0.6918089985847473
210220,PFE,1979-08-21,0.7016919851303101
210221,PFE,1979-08-22,0.7016919851303101
210222,PFE,1979-08-23,0.7016919851303101
210223,PFE,1979-08-24,0.6918089985847473
210224,PFE,1979-08-27,0.7016919851303101
210225,PFE,1979-08-28,0.7016919851303101
210226,PFE,1979-08-29,0.7016919851303101
210227,PFE,1979-08-30,0.6918089985847473
210228,PFE,1979-08-31,0.6918089985847473
210229,PFE,1979-09-04,0.6819260120391846
210230,PFE,1979-09-05,0.6646310091018677
210231,PFE,1979-09-06,0.6745139956474304
210232,PFE,1979-09-07,0.6745139956474304
210233,PFE,1979-09-10,0.6745139956474304
210234,PFE,1979-09-11,0.6745139956474304
210235,PFE,1979-09-12,0.6745139956474304
210236,PFE,1979-09-13,0.6646310091018677
210237,PFE,1979-09-14,0.6745139956474304
210238,PFE,1979-09-17,0.6745139956474304
210239,PFE,1979-09-18,0.6646310091018677
210240,PFE,1979-09-19,0.6745139956474304
210241,PFE,1979-09-20,0.6745139956474304
210242,PFE,1979-09-21,0.6745139956474304
210243,PFE,1979-09-24,0.6745139956474304
210244,PFE,1979-09-25,0.6745139956474304
210245,PFE,1979-09-26,0.6819260120391846
210246,PFE,1979-09-27,0.7016919851303101
210247,PFE,1979-09-28,0.6819260120391846
210248,PFE,1979-10-01,0.6745139956474304
210249,PFE,1979-10-02,0.6819260120391846
210250,PFE,1979-10-03,0.6918089985847473
210251,PFE,1979-10-04,0.6918089985847473
210252,PFE,1979-10-05,0.7016919851303101
210253,PFE,1979-10-08,0.7115749716758728
210254,PFE,1979-10-09,0.6819260120391846
210255,PFE,1979-10-10,0.6547480225563049
210256,PFE,1979-10-11,0.6547480225563049
210257,PFE,1979-10-12,0.6547480225563049
210258,PFE,1979-10-15,0.6547480225563049
210259,PFE,1979-10-16,0.6646310091018677
210260,PFE,1979-10-17,0.6745139956474304
210261,PFE,1979-10-18,0.6819260120391846
210262,PFE,1979-10-19,0.6745139956474304
210263,PFE,1979-10-22,0.6646310091018677
210264,PFE,1979-10-23,0.6819260120391846
210265,PFE,1979-10-24,0.6918089985847473
210266,PFE,1979-10-25,0.6819260120391846
210267,PFE,1979-10-26,0.6918089985847473
210268,PFE,1979-10-29,0.6918089985847473
210269,PFE,1979-10-30,0.7115749716758728
210270,PFE,1979-10-31,0.6819260120391846
210271,PFE,1979-11-01,0.6918089985847473
210272,PFE,1979-11-02,0.7115749716758728
210273,PFE,1979-11-05,0.7115749716758728
210274,PFE,1979-11-06,0.7016919851303101
210275,PFE,1979-11-07,0.7016919851303101
210276,PFE,1979-11-08,0.7016919851303101
210277,PFE,1979-11-09,0.7214580178260803
210278,PFE,1979-11-12,0.7585189938545227
210279,PFE,1979-11-13,0.7412239909172058
210280,PFE,1979-11-14,0.7684019804000854
210281,PFE,1979-11-15,0.7684019804000854
210282,PFE,1979-11-16,0.7585189938545227
210283,PFE,1979-11-19,0.7684019804000854
210284,PFE,1979-11-20,0.7684019804000854
210285,PFE,1979-11-21,0.778285026550293
210286,PFE,1979-11-23,0.7881680130958557
210287,PFE,1979-11-26,0.8054630160331726
210288,PFE,1979-11-27,0.7980509996414185
210289,PFE,1979-11-28,0.7980509996414185
210290,PFE,1979-11-29,0.7881680130958557
210291,PFE,1979-11-30,0.7881680130958557
210292,PFE,1979-12-03,0.7881680130958557
210293,PFE,1979-12-04,0.8054630160331726
210294,PFE,1979-12-05,0.7980509996414185
210295,PFE,1979-12-06,0.7980509996414185
210296,PFE,1979-12-07,0.7881680130958557
210297,PFE,1979-12-10,0.7980509996414185
210298,PFE,1979-12-11,0.7980509996414185
210299,PFE,1979-12-12,0.7881680130958557
210300,PFE,1979-12-13,0.7980509996414185
210301,PFE,1979-12-14,0.7980509996414185
210302,PFE,1979-12-17,0.8054630160331726
210303,PFE,1979-12-18,0.7980509996414185
210304,PFE,1979-12-19,0.7980509996414185
210305,PFE,1979-12-20,0.7881680130958557
210306,PFE,1979-12-21,0.7881680130958557
210307,PFE,1979-12-24,0.7881680130958557
210308,PFE,1979-12-26,0.778285026550293
210309,PFE,1979-12-27,0.778285026550293
210310,PFE,1979-12-28,0.778285026550293
210311,PFE,1979-12-31,0.778285026550293
210312,PFE,1980-01-02,0.7412239909172058
210313,PFE,1980-01-03,0.7412239909172058
210314,PFE,1980-01-04,0.7684019804000854
210315,PFE,1980-01-07,0.7684019804000854
210316,PFE,1980-01-08,0.8054630160331726
210317,PFE,1980-01-09,0.7881680130958557
210318,PFE,1980-01-10,0.778285026550293
210319,PFE,1980-01-11,0.7881680130958557
210320,PFE,1980-01-14,0.7881680130958557
210321,PFE,1980-01-15,0.7684019804000854
210322,PFE,1980-01-16,0.74863600730896
210323,PFE,1980-01-17,0.7585189938545227
210324,PFE,1980-01-18,0.7585189938545227
210325,PFE,1980-01-21,0.7585189938545227
210326,PFE,1980-01-22,0.74863600730896
210327,PFE,1980-01-23,0.7585189938545227
210328,PFE,1980-01-24,0.74863600730896
210329,PFE,1980-01-25,0.74863600730896
210330,PFE,1980-01-28,0.7412239909172058
210331,PFE,1980-01-29,0.7412239909172058
210332,PFE,1980-01-30,0.7412239909172058
210333,PFE,1980-01-31,0.7412239909172058
210334,PFE,1980-02-01,0.7412239909172058
210335,PFE,1980-02-04,0.74863600730896
210336,PFE,1980-02-05,0.74863600730896
210337,PFE,1980-02-06,0.74863600730896
210338,PFE,1980-02-07,0.74863600730896
210339,PFE,1980-02-08,0.7313410043716431
210340,PFE,1980-02-11,0.7115749716758728
210341,PFE,1980-02-12,0.7313410043716431
210342,PFE,1980-02-13,0.7412239909172058
210343,PFE,1980-02-14,0.7214580178260803
210344,PFE,1980-02-15,0.7214580178260803
210345,PFE,1980-02-19,0.7214580178260803
210346,PFE,1980-02-20,0.7313410043716431
210347,PFE,1980-02-21,0.7214580178260803
210348,PFE,1980-02-22,0.7214580178260803
210349,PFE,1980-02-25,0.7016919851303101
210350,PFE,1980-02-26,0.7016919851303101
210351,PFE,1980-02-27,0.7016919851303101
210352,PFE,1980-02-28,0.7016919851303101
210353,PFE,1980-02-29,0.7313410043716431
210354,PFE,1980-03-03,0.7313410043716431
210355,PFE,1980-03-04,0.7016919851303101
210356,PFE,1980-03-05,0.6819260120391846
210357,PFE,1980-03-06,0.6646310091018677
210358,PFE,1980-03-07,0.6745139956474304
210359,PFE,1980-03-10,0.6745139956474304
210360,PFE,1980-03-11,0.6819260120391846
210361,PFE,1980-03-12,0.6646310091018677
210362,PFE,1980-03-13,0.6646310091018677
210363,PFE,1980-03-14,0.6745139956474304
210364,PFE,1980-03-17,0.6646310091018677
210365,PFE,1980-03-18,0.6918089985847473
210366,PFE,1980-03-19,0.6745139956474304
210367,PFE,1980-03-20,0.6745139956474304
210368,PFE,1980-03-21,0.6646310091018677
210369,PFE,1980-03-24,0.6448649764060974
210370,PFE,1980-03-25,0.6448649764060974
210371,PFE,1980-03-26,0.6646310091018677
210372,PFE,1980-03-27,0.6819260120391846
210373,PFE,1980-03-28,0.7313410043716431
210374,PFE,1980-03-31,0.74863600730896
210375,PFE,1980-04-01,0.74863600730896
210376,PFE,1980-04-02,0.7585189938545227
210377,PFE,1980-04-03,0.7585189938545227
210378,PFE,1980-04-07,0.7412239909172058
210379,PFE,1980-04-08,0.74863600730896
210380,PFE,1980-04-09,0.74863600730896
210381,PFE,1980-04-10,0.7585189938545227
210382,PFE,1980-04-11,0.7585189938545227
210383,PFE,1980-04-14,0.74863600730896
210384,PFE,1980-04-15,0.74863600730896
210385,PFE,1980-04-16,0.74863600730896
210386,PFE,1980-04-17,0.74863600730896
210387,PFE,1980-04-18,0.7412239909172058
210388,PFE,1980-04-21,0.7313410043716431
210389,PFE,1980-04-22,0.74863600730896
210390,PFE,1980-04-23,0.7585189938545227
210391,PFE,1980-04-24,0.778285026550293
210392,PFE,1980-04-25,0.7881680130958557
210393,PFE,1980-04-28,0.778285026550293
210394,PFE,1980-04-29,0.7684019804000854
210395,PFE,1980-04-30,0.7585189938545227
210396,PFE,1980-05-01,0.74863600730896
210397,PFE,1980-05-02,0.74863600730896
210398,PFE,1980-05-05,0.74863600730896
210399,PFE,1980-05-06,0.7585189938545227
210400,PFE,1980-05-07,0.778285026550293
210401,PFE,1980-05-08,0.778285026550293
210402,PFE,1980-05-09,0.7684019804000854
210403,PFE,1980-05-12,0.778285026550293
210404,PFE,1980-05-13,0.7881680130958557
210405,PFE,1980-05-14,0.7980509996414185
210406,PFE,1980-05-15,0.8054630160331726
210407,PFE,1980-05-16,0.8153460025787354
210408,PFE,1980-05-19,0.8054630160331726
210409,PFE,1980-05-20,0.7980509996414185
210410,PFE,1980-05-21,0.8153460025787354
210411,PFE,1980-05-22,0.8252289891242981
210412,PFE,1980-05-23,0.8252289891242981
210413,PFE,1980-05-27,0.8351119756698608
210414,PFE,1980-05-28,0.8351119756698608
210415,PFE,1980-05-29,0.8054630160331726
210416,PFE,1980-05-30,0.8153460025787354
210417,PFE,1980-06-02,0.8054630160331726
210418,PFE,1980-06-03,0.8153460025787354
210419,PFE,1980-06-04,0.8252289891242981
210420,PFE,1980-06-05,0.8449950218200684
210421,PFE,1980-06-06,0.8548780083656311
210422,PFE,1980-06-09,0.8548780083656311
210423,PFE,1980-06-10,0.872173011302948
210424,PFE,1980-06-11,0.8622900247573853
210425,PFE,1980-06-12,0.8449950218200684
210426,PFE,1980-06-13,0.8449950218200684
210427,PFE,1980-06-16,0.8548780083656311
210428,PFE,1980-06-17,0.8252289891242981
210429,PFE,1980-06-18,0.8252289891242981
210430,PFE,1980-06-19,0.8153460025787354
210431,PFE,1980-06-20,0.8054630160331726
210432,PFE,1980-06-23,0.8054630160331726
210433,PFE,1980-06-24,0.8054630160331726
210434,PFE,1980-06-25,0.8153460025787354
210435,PFE,1980-06-26,0.8054630160331726
210436,PFE,1980-06-27,0.8153460025787354
210437,PFE,1980-06-30,0.8153460025787354
210438,PFE,1980-07-01,0.8153460025787354
210439,PFE,1980-07-02,0.8054630160331726
210440,PFE,1980-07-03,0.7980509996414185
210441,PFE,1980-07-07,0.7980509996414185
210442,PFE,1980-07-08,0.7881680130958557
210443,PFE,1980-07-09,0.8054630160331726
210444,PFE,1980-07-10,0.8054630160331726
210445,PFE,1980-07-11,0.8054630160331726
210446,PFE,1980-07-14,0.8252289891242981
210447,PFE,1980-07-15,0.8252289891242981
210448,PFE,1980-07-16,0.8054630160331726
210449,PFE,1980-07-17,0.8054630160331726
210450,PFE,1980-07-18,0.8153460025787354
210451,PFE,1980-07-21,0.8252289891242981
210452,PFE,1980-07-22,0.8054630160331726
210453,PFE,1980-07-23,0.8054630160331726
210454,PFE,1980-07-24,0.7980509996414185
210455,PFE,1980-07-25,0.7881680130958557
210456,PFE,1980-07-28,0.7980509996414185
210457,PFE,1980-07-29,0.8054630160331726
210458,PFE,1980-07-30,0.8252289891242981
210459,PFE,1980-07-31,0.8449950218200684
210460,PFE,1980-08-01,0.8548780083656311
210461,PFE,1980-08-04,0.8622900247573853
210462,PFE,1980-08-05,0.8548780083656311
210463,PFE,1980-08-06,0.8548780083656311
210464,PFE,1980-08-07,0.8449950218200684
210465,PFE,1980-08-08,0.8449950218200684
210466,PFE,1980-08-11,0.8548780083656311
210467,PFE,1980-08-12,0.8252289891242981
210468,PFE,1980-08-13,0.8153460025787354
210469,PFE,1980-08-14,0.8252289891242981
210470,PFE,1980-08-15,0.8252289891242981
210471,PFE,1980-08-18,0.8054630160331726
210472,PFE,1980-08-19,0.8054630160331726
210473,PFE,1980-08-20,0.8054630160331726
210474,PFE,1980-08-21,0.8449950218200684
210475,PFE,1980-08-22,0.8449950218200684
210476,PFE,1980-08-25,0.8351119756698608
210477,PFE,1980-08-26,0.8351119756698608
210478,PFE,1980-08-27,0.8153460025787354
210479,PFE,1980-08-28,0.8153460025787354
210480,PFE,1980-08-29,0.8153460025787354
210481,PFE,1980-09-02,0.8252289891242981
210482,PFE,1980-09-03,0.8548780083656311
210483,PFE,1980-09-04,0.8548780083656311
210484,PFE,1980-09-05,0.8449950218200684
210485,PFE,1980-09-08,0.8351119756698608
210486,PFE,1980-09-09,0.8449950218200684
210487,PFE,1980-09-10,0.8449950218200684
210488,PFE,1980-09-11,0.8449950218200684
210489,PFE,1980-09-12,0.8548780083656311
210490,PFE,1980-09-15,0.872173011302948
210491,PFE,1980-09-16,0.9117050170898438
210492,PFE,1980-09-17,0.9191179871559144
210493,PFE,1980-09-18,0.929000973701477
210494,PFE,1980-09-19,0.9487670063972472
210495,PFE,1980-09-22,0.95864999294281
210496,PFE,1980-09-23,0.9487670063972472
210497,PFE,1980-09-24,0.929000973701477
210498,PFE,1980-09-25,0.9191179871559144
210499,PFE,1980-09-26,0.9117050170898438
210500,PFE,1980-09-29,0.8820559978485107
210501,PFE,1980-09-30,0.9018219709396362
210502,PFE,1980-10-01,0.9018219709396362
210503,PFE,1980-10-02,0.9018219709396362
210504,PFE,1980-10-03,0.929000973701477
210505,PFE,1980-10-06,0.9487670063972472
210506,PFE,1980-10-07,0.9487670063972472
210507,PFE,1980-10-08,0.9388840198516846
210508,PFE,1980-10-09,0.929000973701477
210509,PFE,1980-10-10,0.929000973701477
210510,PFE,1980-10-13,0.929000973701477
210511,PFE,1980-10-14,0.929000973701477
210512,PFE,1980-10-15,0.929000973701477
210513,PFE,1980-10-16,0.9191179871559144
210514,PFE,1980-10-17,0.9018219709396362
210515,PFE,1980-10-20,0.8919389843940735
210516,PFE,1980-10-21,0.872173011302948
210517,PFE,1980-10-22,0.8622900247573853
210518,PFE,1980-10-23,0.8622900247573853
210519,PFE,1980-10-24,0.8622900247573853
210520,PFE,1980-10-27,0.8449950218200684
210521,PFE,1980-10-28,0.8622900247573853
210522,PFE,1980-10-29,0.8622900247573853
210523,PFE,1980-10-30,0.8548780083656311
210524,PFE,1980-10-31,0.872173011302948
210525,PFE,1980-11-03,0.872173011302948
210526,PFE,1980-11-05,0.8919389843940735
210527,PFE,1980-11-06,0.8919389843940735
210528,PFE,1980-11-07,0.8919389843940735
210529,PFE,1980-11-10,0.8820559978485107
210530,PFE,1980-11-11,0.872173011302948
210531,PFE,1980-11-12,0.8820559978485107
210532,PFE,1980-11-13,0.9388840198516846
210533,PFE,1980-11-14,0.9388840198516846
210534,PFE,1980-11-17,0.929000973701477
210535,PFE,1980-11-18,0.9388840198516846
210536,PFE,1980-11-19,0.929000973701477
210537,PFE,1980-11-20,0.95864999294281
210538,PFE,1980-11-21,0.95864999294281
210539,PFE,1980-11-24,0.95864999294281
210540,PFE,1980-11-25,0.9784160256385804
210541,PFE,1980-11-26,0.9784160256385804
210542,PFE,1980-11-28,0.9784160256385804
210543,PFE,1980-12-01,0.929000973701477
210544,PFE,1980-12-02,0.9191179871559144
210545,PFE,1980-12-03,0.9487670063972472
210546,PFE,1980-12-04,0.9685329794883728
210547,PFE,1980-12-05,0.95864999294281
210548,PFE,1980-12-08,0.9117050170898438
210549,PFE,1980-12-09,0.8820559978485107
210550,PFE,1980-12-10,0.872173011302948
210551,PFE,1980-12-11,0.8820559978485107
210552,PFE,1980-12-12,0.9018219709396362
210553,PFE,1980-12-15,0.9018219709396362
210554,PFE,1980-12-16,0.9018219709396362
210555,PFE,1980-12-17,0.9191179871559144
210556,PFE,1980-12-18,0.929000973701477
210557,PFE,1980-12-19,0.9487670063972472
210558,PFE,1980-12-22,1.015476942062378
210559,PFE,1980-12-23,1.015476942062378
210560,PFE,1980-12-24,1.00559401512146
210561,PFE,1980-12-26,1.015476942062378
210562,PFE,1980-12-29,1.0253599882125854
210563,PFE,1980-12-30,1.0426549911499023
210564,PFE,1980-12-31,1.05253803730011
210565,PFE,1981-01-02,1.05253803730011
210566,PFE,1981-01-05,1.0426549911499023
210567,PFE,1981-01-06,1.0624209642410278
210568,PFE,1981-01-07,1.05253803730011
210569,PFE,1981-01-08,1.035243034362793
210570,PFE,1981-01-09,1.0426549911499023
210571,PFE,1981-01-12,1.035243034362793
210572,PFE,1981-01-13,1.0253599882125854
210573,PFE,1981-01-14,1.015476942062378
210574,PFE,1981-01-15,1.00559401512146
210575,PFE,1981-01-16,0.9784160256385804
210576,PFE,1981-01-19,0.9858279824256896
210577,PFE,1981-01-20,0.9784160256385804
210578,PFE,1981-01-21,0.9784160256385804
210579,PFE,1981-01-22,0.9685329794883728
210580,PFE,1981-01-23,0.9685329794883728
210581,PFE,1981-01-26,1.015476942062378
210582,PFE,1981-01-27,1.0253599882125854
210583,PFE,1981-01-28,1.015476942062378
210584,PFE,1981-01-29,1.015476942062378
210585,PFE,1981-01-30,0.9957110285758972
210586,PFE,1981-02-02,0.9685329794883728
210587,PFE,1981-02-03,0.9784160256385804
210588,PFE,1981-02-04,0.9685329794883728
210589,PFE,1981-02-05,0.9685329794883728
210590,PFE,1981-02-06,0.95864999294281
210591,PFE,1981-02-09,0.9685329794883728
210592,PFE,1981-02-10,0.9685329794883728
210593,PFE,1981-02-11,0.95864999294281
210594,PFE,1981-02-12,0.95864999294281
210595,PFE,1981-02-13,0.9388840198516846
210596,PFE,1981-02-17,0.9388840198516846
210597,PFE,1981-02-18,0.95864999294281
210598,PFE,1981-02-19,0.9957110285758972
210599,PFE,1981-02-20,0.9784160256385804
210600,PFE,1981-02-23,0.9957110285758972
210601,PFE,1981-02-24,1.00559401512146
210602,PFE,1981-02-25,0.9957110285758972
210603,PFE,1981-02-26,0.9858279824256896
210604,PFE,1981-02-27,0.9858279824256896
210605,PFE,1981-03-02,0.9784160256385804
210606,PFE,1981-03-03,0.9784160256385804
210607,PFE,1981-03-04,0.9784160256385804
210608,PFE,1981-03-05,0.9858279824256896
210609,PFE,1981-03-06,1.00559401512146
210610,PFE,1981-03-09,1.035243034362793
210611,PFE,1981-03-10,1.0253599882125854
210612,PFE,1981-03-11,1.035243034362793
210613,PFE,1981-03-12,1.0624209642410278
210614,PFE,1981-03-13,1.05253803730011
210615,PFE,1981-03-16,1.0426549911499023
210616,PFE,1981-03-17,1.035243034362793
210617,PFE,1981-03-18,1.0624209642410278
210618,PFE,1981-03-19,1.05253803730011
210619,PFE,1981-03-20,1.0426549911499023
210620,PFE,1981-03-23,1.0426549911499023
210621,PFE,1981-03-24,1.0426549911499023
210622,PFE,1981-03-25,1.0624209642410278
210623,PFE,1981-03-26,1.0624209642410278
210624,PFE,1981-03-27,1.05253803730011
210625,PFE,1981-03-30,1.05253803730011
210626,PFE,1981-03-31,1.0723040103912354
210627,PFE,1981-04-01,1.0624209642410278
210628,PFE,1981-04-02,1.0624209642410278
210629,PFE,1981-04-03,1.0723040103912354
210630,PFE,1981-04-06,1.05253803730011
210631,PFE,1981-04-07,1.0426549911499023
210632,PFE,1981-04-08,1.0426549911499023
210633,PFE,1981-04-09,1.0426549911499023
210634,PFE,1981-04-10,1.035243034362793
210635,PFE,1981-04-13,1.0253599882125854
210636,PFE,1981-04-14,1.015476942062378
210637,PFE,1981-04-15,1.00559401512146
210638,PFE,1981-04-16,1.00559401512146
210639,PFE,1981-04-20,1.0253599882125854
210640,PFE,1981-04-21,1.015476942062378
210641,PFE,1981-04-22,1.015476942062378
210642,PFE,1981-04-23,1.015476942062378
210643,PFE,1981-04-24,1.0253599882125854
210644,PFE,1981-04-27,1.05253803730011
210645,PFE,1981-04-28,1.0723040103912354
210646,PFE,1981-04-29,1.0723040103912354
210647,PFE,1981-04-30,1.0821870565414429
210648,PFE,1981-05-01,1.0723040103912354
210649,PFE,1981-05-04,1.05253803730011
210650,PFE,1981-05-05,1.035243034362793
210651,PFE,1981-05-06,1.035243034362793
210652,PFE,1981-05-07,1.0253599882125854
210653,PFE,1981-05-08,1.015476942062378
210654,PFE,1981-05-11,0.9957110285758972
210655,PFE,1981-05-12,1.035243034362793
210656,PFE,1981-05-13,1.0253599882125854
210657,PFE,1981-05-14,1.015476942062378
210658,PFE,1981-05-15,1.00559401512146
210659,PFE,1981-05-18,0.9858279824256896
210660,PFE,1981-05-19,0.9685329794883728
210661,PFE,1981-05-20,0.95864999294281
210662,PFE,1981-05-21,0.9685329794883728
210663,PFE,1981-05-22,0.95864999294281
210664,PFE,1981-05-26,0.9784160256385804
210665,PFE,1981-05-27,0.9858279824256896
210666,PFE,1981-05-28,0.9858279824256896
210667,PFE,1981-05-29,1.035243034362793
210668,PFE,1981-06-01,1.0426549911499023
210669,PFE,1981-06-02,1.0426549911499023
210670,PFE,1981-06-03,1.05253803730011
210671,PFE,1981-06-04,1.05253803730011
210672,PFE,1981-06-05,1.05253803730011
210673,PFE,1981-06-08,1.05253803730011
210674,PFE,1981-06-09,1.035243034362793
210675,PFE,1981-06-10,1.035243034362793
210676,PFE,1981-06-11,1.035243034362793
210677,PFE,1981-06-12,1.0253599882125854
210678,PFE,1981-06-15,1.0253599882125854
210679,PFE,1981-06-16,0.9957110285758972
210680,PFE,1981-06-17,0.9784160256385804
210681,PFE,1981-06-18,0.9685329794883728
210682,PFE,1981-06-19,0.9784160256385804
210683,PFE,1981-06-22,0.9784160256385804
210684,PFE,1981-06-23,0.9784160256385804
210685,PFE,1981-06-24,0.9685329794883728
210686,PFE,1981-06-25,0.9685329794883728
210687,PFE,1981-06-26,0.9685329794883728
210688,PFE,1981-06-29,0.9487670063972472
210689,PFE,1981-06-30,0.9487670063972472
210690,PFE,1981-07-01,0.9388840198516846
210691,PFE,1981-07-02,0.929000973701477
210692,PFE,1981-07-06,0.9018219709396362
210693,PFE,1981-07-07,0.9018219709396362
210694,PFE,1981-07-08,0.9191179871559144
210695,PFE,1981-07-09,0.929000973701477
210696,PFE,1981-07-10,0.9487670063972472
210697,PFE,1981-07-13,0.9784160256385804
210698,PFE,1981-07-14,0.95864999294281
210699,PFE,1981-07-15,0.9784160256385804
210700,PFE,1981-07-16,0.9784160256385804
210701,PFE,1981-07-17,0.9685329794883728
210702,PFE,1981-07-20,0.95864999294281
210703,PFE,1981-07-21,0.9388840198516846
210704,PFE,1981-07-22,0.9117050170898438
210705,PFE,1981-07-23,0.9191179871559144
210706,PFE,1981-07-24,0.9191179871559144
210707,PFE,1981-07-27,0.9388840198516846
210708,PFE,1981-07-28,0.929000973701477
210709,PFE,1981-07-29,0.929000973701477
210710,PFE,1981-07-30,0.929000973701477
210711,PFE,1981-07-31,0.929000973701477
210712,PFE,1981-08-03,0.929000973701477
210713,PFE,1981-08-04,0.929000973701477
210714,PFE,1981-08-05,0.9388840198516846
210715,PFE,1981-08-06,0.929000973701477
210716,PFE,1981-08-07,0.9191179871559144
210717,PFE,1981-08-10,0.929000973701477
210718,PFE,1981-08-11,0.9685329794883728
210719,PFE,1981-08-12,0.9685329794883728
210720,PFE,1981-08-13,0.95864999294281
210721,PFE,1981-08-14,0.9388840198516846
210722,PFE,1981-08-17,0.929000973701477
210723,PFE,1981-08-18,0.9117050170898438
210724,PFE,1981-08-19,0.929000973701477
210725,PFE,1981-08-20,0.9487670063972472
210726,PFE,1981-08-21,0.9388840198516846
210727,PFE,1981-08-24,0.9191179871559144
210728,PFE,1981-08-25,0.9191179871559144
210729,PFE,1981-08-26,0.9191179871559144
210730,PFE,1981-08-27,0.9018219709396362
210731,PFE,1981-08-28,0.9117050170898438
210732,PFE,1981-08-31,0.9018219709396362
210733,PFE,1981-09-01,0.9018219709396362
210734,PFE,1981-09-02,0.9018219709396362
210735,PFE,1981-09-03,0.9018219709396362
210736,PFE,1981-09-04,0.8820559978485107
210737,PFE,1981-09-08,0.8449950218200684
210738,PFE,1981-09-09,0.8449950218200684
210739,PFE,1981-09-10,0.8548780083656311
210740,PFE,1981-09-11,0.8449950218200684
210741,PFE,1981-09-14,0.8252289891242981
210742,PFE,1981-09-15,0.8351119756698608
210743,PFE,1981-09-16,0.8351119756698608
210744,PFE,1981-09-17,0.8153460025787354
210745,PFE,1981-09-18,0.8153460025787354
210746,PFE,1981-09-21,0.8252289891242981
210747,PFE,1981-09-22,0.8252289891242981
210748,PFE,1981-09-23,0.8153460025787354
210749,PFE,1981-09-24,0.8153460025787354
210750,PFE,1981-09-25,0.8054630160331726
210751,PFE,1981-09-28,0.8449950218200684
210752,PFE,1981-09-29,0.8548780083656311
210753,PFE,1981-09-30,0.8548780083656311
210754,PFE,1981-10-01,0.8622900247573853
210755,PFE,1981-10-02,0.8548780083656311
210756,PFE,1981-10-05,0.8622900247573853
210757,PFE,1981-10-06,0.8622900247573853
210758,PFE,1981-10-07,0.8919389843940735
210759,PFE,1981-10-08,0.9117050170898438
210760,PFE,1981-10-09,0.9018219709396362
210761,PFE,1981-10-12,0.9018219709396362
210762,PFE,1981-10-13,0.9018219709396362
210763,PFE,1981-10-14,0.9018219709396362
210764,PFE,1981-10-15,0.8919389843940735
210765,PFE,1981-10-16,0.8820559978485107
210766,PFE,1981-10-19,0.8820559978485107
210767,PFE,1981-10-20,0.8919389843940735
210768,PFE,1981-10-21,0.9018219709396362
210769,PFE,1981-10-22,0.8820559978485107
210770,PFE,1981-10-23,0.8820559978485107
210771,PFE,1981-10-26,0.8919389843940735
210772,PFE,1981-10-27,0.9117050170898438
210773,PFE,1981-10-28,0.9117050170898438
210774,PFE,1981-10-29,0.9018219709396362
210775,PFE,1981-10-30,0.9018219709396362
210776,PFE,1981-11-02,0.9685329794883728
210777,PFE,1981-11-03,0.9784160256385804
210778,PFE,1981-11-04,0.9784160256385804
210779,PFE,1981-11-05,0.9685329794883728
210780,PFE,1981-11-06,0.95864999294281
210781,PFE,1981-11-09,0.95864999294281
210782,PFE,1981-11-10,0.95864999294281
210783,PFE,1981-11-11,0.95864999294281
210784,PFE,1981-11-12,0.9685329794883728
210785,PFE,1981-11-13,0.9388840198516846
210786,PFE,1981-11-16,0.9191179871559144
210787,PFE,1981-11-17,0.929000973701477
210788,PFE,1981-11-18,0.929000973701477
210789,PFE,1981-11-19,0.9388840198516846
210790,PFE,1981-11-20,0.9685329794883728
210791,PFE,1981-11-23,0.9784160256385804
210792,PFE,1981-11-24,0.9957110285758972
210793,PFE,1981-11-25,0.9858279824256896
210794,PFE,1981-11-27,1.00559401512146
210795,PFE,1981-11-30,1.0253599882125854
210796,PFE,1981-12-01,1.015476942062378
210797,PFE,1981-12-02,0.9957110285758972
210798,PFE,1981-12-03,1.00559401512146
210799,PFE,1981-12-04,0.9957110285758972
210800,PFE,1981-12-07,1.00559401512146
210801,PFE,1981-12-08,1.00559401512146
210802,PFE,1981-12-09,1.0253599882125854
210803,PFE,1981-12-10,1.0426549911499023
210804,PFE,1981-12-11,1.0426549911499023
210805,PFE,1981-12-14,1.035243034362793
210806,PFE,1981-12-15,1.0426549911499023
210807,PFE,1981-12-16,1.0253599882125854
210808,PFE,1981-12-17,1.0253599882125854
210809,PFE,1981-12-18,1.0426549911499023
210810,PFE,1981-12-21,1.05253803730011
210811,PFE,1981-12-22,1.0426549911499023
210812,PFE,1981-12-23,1.015476942062378
210813,PFE,1981-12-24,1.0253599882125854
210814,PFE,1981-12-28,1.035243034362793
210815,PFE,1981-12-29,1.0426549911499023
210816,PFE,1981-12-30,1.0426549911499023
210817,PFE,1981-12-31,1.05253803730011
210818,PFE,1982-01-04,1.0377130508422852
210819,PFE,1982-01-05,1.017948031425476
210820,PFE,1982-01-06,1.0278300046920776
210821,PFE,1982-01-07,1.0475959777832031
210822,PFE,1982-01-08,1.0624209642410278
210823,PFE,1982-01-11,1.0401840209960938
210824,PFE,1982-01-12,1.0401840209960938
210825,PFE,1982-01-13,1.015476942062378
210826,PFE,1982-01-14,1.015476942062378
210827,PFE,1982-01-15,1.0228890180587769
210828,PFE,1982-01-18,1.0426549911499023
210829,PFE,1982-01-19,1.035243034362793
210830,PFE,1982-01-20,1.0401840209960938
210831,PFE,1982-01-21,1.0599499940872192
210832,PFE,1982-01-22,1.0574790239334106
210833,PFE,1982-01-25,1.0475959777832031
210834,PFE,1982-01-26,1.0500669479370115
210835,PFE,1982-01-27,1.0599499940872192
210836,PFE,1982-01-28,1.1019530296325684
210837,PFE,1982-01-29,1.0970109701156616
210838,PFE,1982-02-01,1.0895990133285522
210839,PFE,1982-02-02,1.074774980545044
210840,PFE,1982-02-03,1.077244997024536
210841,PFE,1982-02-04,1.0871280431747437
210842,PFE,1982-02-05,1.1266599893569946
210843,PFE,1982-02-08,1.1019530296325684
210844,PFE,1982-02-09,1.0797159671783447
210845,PFE,1982-02-10,1.0895990133285522
210846,PFE,1982-02-11,1.0945409536361694
210847,PFE,1982-02-12,1.1019530296325684
210848,PFE,1982-02-16,1.1143070459365845
210849,PFE,1982-02-17,1.1316020488739014
210850,PFE,1982-02-18,1.14642596244812
210851,PFE,1982-02-19,1.1266599893569946
210852,PFE,1982-02-22,1.0920699834823608
210853,PFE,1982-02-23,1.074774980545044
210854,PFE,1982-02-24,1.0970109701156616
210855,PFE,1982-02-25,1.0945409536361694
210856,PFE,1982-02-26,1.0994820594787598
210857,PFE,1982-03-01,1.0920699834823608
210858,PFE,1982-03-02,1.0920699834823608
210859,PFE,1982-03-03,1.0599499940872192
210860,PFE,1982-03-04,1.0253599882125854
210861,PFE,1982-03-05,1.0080649852752686
210862,PFE,1982-03-08,1.0006519556045532
210863,PFE,1982-03-09,1.0278300046920776
210864,PFE,1982-03-10,1.0278300046920776
210865,PFE,1982-03-11,1.0228890180587769
210866,PFE,1982-03-12,1.017948031425476
210867,PFE,1982-03-15,1.0080649852752686
210868,PFE,1982-03-16,1.0031230449676514
210869,PFE,1982-03-17,0.9932399988174438
210870,PFE,1982-03-18,1.0303009748458862
210871,PFE,1982-03-19,1.0475959777832031
210872,PFE,1982-03-22,1.0723040103912354
210873,PFE,1982-03-23,1.064892053604126
210874,PFE,1982-03-24,1.0377130508422852
210875,PFE,1982-03-25,1.0204180479049685
210876,PFE,1982-03-26,1.0130059719085691
210877,PFE,1982-03-29,1.0303009748458862
210878,PFE,1982-03-30,1.0130059719085691
210879,PFE,1982-03-31,1.015476942062378
210880,PFE,1982-04-01,1.0303009748458862
210881,PFE,1982-04-02,1.045125961303711
210882,PFE,1982-04-05,1.0500669479370115
210883,PFE,1982-04-06,1.0401840209960938
210884,PFE,1982-04-07,1.0673619508743286
210885,PFE,1982-04-08,1.077244997024536
210886,PFE,1982-04-12,1.0821870565414429
210887,PFE,1982-04-13,1.0895990133285522
210888,PFE,1982-04-14,1.116776943206787
210889,PFE,1982-04-15,1.1143070459365845
210890,PFE,1982-04-16,1.1266599893569946
210891,PFE,1982-04-19,1.136543035507202
210892,PFE,1982-04-20,1.14642596244812
210893,PFE,1982-04-21,1.136543035507202
210894,PFE,1982-04-22,1.13407301902771
210895,PFE,1982-04-23,1.1612509489059448
210896,PFE,1982-04-26,1.163722038269043
210897,PFE,1982-04-27,1.14642596244812
210898,PFE,1982-04-28,1.1241899728775024
210899,PFE,1982-04-29,1.104423999786377
210900,PFE,1982-04-30,1.104423999786377
210901,PFE,1982-05-03,1.1217190027236938
210902,PFE,1982-05-04,1.1192480325698853
210903,PFE,1982-05-05,1.116776943206787
210904,PFE,1982-05-06,1.116776943206787
210905,PFE,1982-05-07,1.1019530296325684
210906,PFE,1982-05-10,1.0945409536361694
210907,PFE,1982-05-11,1.104423999786377
210908,PFE,1982-05-12,1.1118359565734863
210909,PFE,1982-05-13,1.0994820594787598
210910,PFE,1982-05-14,1.0994820594787598
210911,PFE,1982-05-17,1.0920699834823608
210912,PFE,1982-05-18,1.0895990133285522
210913,PFE,1982-05-19,1.064892053604126
210914,PFE,1982-05-20,1.05253803730011
210915,PFE,1982-05-21,1.064892053604126
210916,PFE,1982-05-24,1.05253803730011
210917,PFE,1982-05-25,1.0871280431747437
210918,PFE,1982-05-26,1.0723040103912354
210919,PFE,1982-05-27,1.0673619508743286
210920,PFE,1982-05-28,1.0574790239334106
210921,PFE,1982-06-01,1.0574790239334106
210922,PFE,1982-06-02,1.0624209642410278
210923,PFE,1982-06-03,1.0599499940872192
210924,PFE,1982-06-04,1.0377130508422852
210925,PFE,1982-06-07,1.0426549911499023
210926,PFE,1982-06-08,1.045125961303711
210927,PFE,1982-06-09,1.0426549911499023
210928,PFE,1982-06-10,1.0624209642410278
210929,PFE,1982-06-11,1.0970109701156616
210930,PFE,1982-06-14,1.077244997024536
210931,PFE,1982-06-15,1.077244997024536
210932,PFE,1982-06-16,1.0673619508743286
210933,PFE,1982-06-17,1.05253803730011
210934,PFE,1982-06-18,1.0574790239334106
210935,PFE,1982-06-21,1.0698330402374268
210936,PFE,1982-06-22,1.077244997024536
210937,PFE,1982-06-23,1.1118359565734863
210938,PFE,1982-06-24,1.0920699834823608
210939,PFE,1982-06-25,1.0723040103912354
210940,PFE,1982-06-28,1.0871280431747437
210941,PFE,1982-06-29,1.0871280431747437
210942,PFE,1982-06-30,1.0920699834823608
210943,PFE,1982-07-01,1.0846580266952517
210944,PFE,1982-07-02,1.0846580266952517
210945,PFE,1982-07-06,1.064892053604126
210946,PFE,1982-07-07,1.05253803730011
210947,PFE,1982-07-08,1.05253803730011
210948,PFE,1982-07-09,1.0723040103912354
210949,PFE,1982-07-12,1.116776943206787
210950,PFE,1982-07-13,1.1143070459365845
210951,PFE,1982-07-14,1.1241899728775024
210952,PFE,1982-07-15,1.136543035507202
210953,PFE,1982-07-16,1.1612509489059448
210954,PFE,1982-07-19,1.1711339950561523
210955,PFE,1982-07-20,1.173604965209961
210956,PFE,1982-07-21,1.2007830142974854
210957,PFE,1982-07-22,1.205724000930786
210958,PFE,1982-07-23,1.1513680219650269
210959,PFE,1982-07-26,1.1414849758148191
210960,PFE,1982-07-27,1.1414849758148191
210961,PFE,1982-07-28,1.1118359565734863
210962,PFE,1982-07-29,1.1143070459365845
210963,PFE,1982-07-30,1.1019530296325684
210964,PFE,1982-08-02,1.1711339950561523
210965,PFE,1982-08-03,1.1414849758148191
210966,PFE,1982-08-04,1.0871280431747437
210967,PFE,1982-08-05,1.0574790239334106
210968,PFE,1982-08-06,1.064892053604126
210969,PFE,1982-08-09,1.074774980545044
210970,PFE,1982-08-10,1.0673619508743286
210971,PFE,1982-08-11,1.0821870565414429
210972,PFE,1982-08-12,1.0846580266952517
210973,PFE,1982-08-13,1.0673619508743286
210974,PFE,1982-08-16,1.1019530296325684
210975,PFE,1982-08-17,1.14642596244812
210976,PFE,1982-08-18,1.1563090085983276
210977,PFE,1982-08-19,1.1612509489059448
210978,PFE,1982-08-20,1.1785459518432615
210979,PFE,1982-08-23,1.2427849769592283
210980,PFE,1982-08-24,1.2156070470809937
210981,PFE,1982-08-25,1.2254899740219116
210982,PFE,1982-08-26,1.2279609441757202
210983,PFE,1982-08-27,1.2329020500183103
210984,PFE,1982-08-30,1.262550950050354
210985,PFE,1982-08-31,1.2403149604797363
210986,PFE,1982-09-01,1.2156070470809937
210987,PFE,1982-09-02,1.2131359577178955
210988,PFE,1982-09-03,1.2131359577178955
210989,PFE,1982-09-07,1.2279609441757202
210990,PFE,1982-09-08,1.252668023109436
210991,PFE,1982-09-09,1.2773760557174685
210992,PFE,1982-09-10,1.252668023109436
210993,PFE,1982-09-13,1.2872589826583862
210994,PFE,1982-09-14,1.3144370317459106
210995,PFE,1982-09-15,1.339144945144653
210996,PFE,1982-09-16,1.3243199586868286
210997,PFE,1982-09-17,1.3144370317459106
210998,PFE,1982-09-20,1.3243199586868286
210999,PFE,1982-09-21,1.3638520240783691
211000,PFE,1982-09-22,1.3762060403823853
211001,PFE,1982-09-23,1.3762060403823853
211002,PFE,1982-09-24,1.3663229942321775
211003,PFE,1982-09-27,1.3885589838027954
211004,PFE,1982-09-28,1.4157379865646362
211005,PFE,1982-09-29,1.40338397026062
211006,PFE,1982-09-30,1.373734951019287
211007,PFE,1982-10-01,1.4305620193481443
211008,PFE,1982-10-04,1.428091049194336
211009,PFE,1982-10-05,1.4182080030441284
211010,PFE,1982-10-06,1.502213954925537
211011,PFE,1982-10-07,1.5244510173797607
211012,PFE,1982-10-08,1.5516289472579956
211013,PFE,1982-10-11,1.5763360261917114
211014,PFE,1982-10-12,1.5442160367965698
211015,PFE,1982-10-13,1.526921033859253
211016,PFE,1982-10-14,1.5170379877090454
211017,PFE,1982-10-15,1.509626030921936
211018,PFE,1982-10-18,1.5417460203170776
211019,PFE,1982-10-19,1.4602110385894775
211020,PFE,1982-10-20,1.467622995376587
211021,PFE,1982-10-21,1.4429160356521606
211022,PFE,1982-10-22,1.3860889673233032
211023,PFE,1982-10-25,1.3762060403823853
211024,PFE,1982-10-26,1.4355039596557615
211025,PFE,1982-10-27,1.4453870058059692
211026,PFE,1982-10-28,1.428091049194336
211027,PFE,1982-10-29,1.408324956893921
211028,PFE,1982-11-01,1.393501043319702
211029,PFE,1982-11-02,1.4305620193481443
211030,PFE,1982-11-03,1.4849189519882202
211031,PFE,1982-11-04,1.4750360250473022
211032,PFE,1982-11-05,1.4750360250473022
211033,PFE,1982-11-08,1.4577399492263794
211034,PFE,1982-11-09,1.4849189519882202
211035,PFE,1982-11-10,1.4849189519882202
211036,PFE,1982-11-11,1.3836179971694946
211037,PFE,1982-11-12,1.4453870058059692
211038,PFE,1982-11-15,1.4009130001068115
211039,PFE,1982-11-16,1.3712639808654783
211040,PFE,1982-11-17,1.373734951019287
211041,PFE,1982-11-18,1.381147027015686
211042,PFE,1982-11-19,1.391029953956604
211043,PFE,1982-11-22,1.3786760568618774
211044,PFE,1982-11-23,1.3589099645614624
211045,PFE,1982-11-24,1.3638520240783691
211046,PFE,1982-11-26,1.3836179971694946
211047,PFE,1982-11-29,1.4058549404144287
211048,PFE,1982-11-30,1.4478570222854614
211049,PFE,1982-12-01,1.4824479818344116
211050,PFE,1982-12-02,1.4700939655303955
211051,PFE,1982-12-03,1.45032799243927
211052,PFE,1982-12-06,1.4923310279846191
211053,PFE,1982-12-07,1.4997429847717283
211054,PFE,1982-12-08,1.4824479818344116
211055,PFE,1982-12-09,1.437973976135254
211056,PFE,1982-12-10,1.4478570222854614
211057,PFE,1982-12-13,1.4478570222854614
211058,PFE,1982-12-14,1.3638520240783691
211059,PFE,1982-12-15,1.36879301071167
211060,PFE,1982-12-16,1.3589099645614624
211061,PFE,1982-12-17,1.3663229942321775
211062,PFE,1982-12-20,1.3169080018997192
211063,PFE,1982-12-21,1.3589099645614624
211064,PFE,1982-12-22,1.3613810539245603
211065,PFE,1982-12-23,1.3786760568618774
211066,PFE,1982-12-27,1.410796046257019
211067,PFE,1982-12-28,1.3836179971694946
211068,PFE,1982-12-29,1.3589099645614624
211069,PFE,1982-12-30,1.351498007774353
211070,PFE,1982-12-31,1.3613810539245603
211071,PFE,1983-01-03,1.339144945144653
211072,PFE,1983-01-04,1.3663229942321775
211073,PFE,1983-01-05,1.3416149616241455
211074,PFE,1983-01-06,1.3564399480819702
211075,PFE,1983-01-07,1.3613810539245603
211076,PFE,1983-01-10,1.398442029953003
211077,PFE,1983-01-11,1.40338397026062
211078,PFE,1983-01-12,1.420678973197937
211079,PFE,1983-01-13,1.4305620193481443
211080,PFE,1983-01-14,1.4231499433517456
211081,PFE,1983-01-17,1.428091049194336
211082,PFE,1983-01-18,1.4157379865646362
211083,PFE,1983-01-19,1.408324956893921
211084,PFE,1983-01-20,1.4157379865646362
211085,PFE,1983-01-21,1.3836179971694946
211086,PFE,1983-01-24,1.3786760568618774
211087,PFE,1983-01-25,1.3959720134735107
211088,PFE,1983-01-26,1.3836179971694946
211089,PFE,1983-01-27,1.3836179971694946
211090,PFE,1983-01-28,1.3786760568618774
211091,PFE,1983-01-31,1.3539689779281616
211092,PFE,1983-02-01,1.3564399480819702
211093,PFE,1983-02-02,1.36879301071167
211094,PFE,1983-02-03,1.4157379865646362
211095,PFE,1983-02-04,1.408324956893921
211096,PFE,1983-02-07,1.36879301071167
211097,PFE,1983-02-08,1.3613810539245603
211098,PFE,1983-02-09,1.3589099645614624
211099,PFE,1983-02-10,1.4157379865646362
211100,PFE,1983-02-11,1.4157379865646362
211101,PFE,1983-02-14,1.4182080030441284
211102,PFE,1983-02-15,1.408324956893921
211103,PFE,1983-02-16,1.3836179971694946
211104,PFE,1983-02-17,1.3663229942321775
211105,PFE,1983-02-18,1.393501043319702
211106,PFE,1983-02-22,1.3712639808654783
211107,PFE,1983-02-23,1.3564399480819702
211108,PFE,1983-02-24,1.3712639808654783
211109,PFE,1983-02-25,1.393501043319702
211110,PFE,1983-02-28,1.3836179971694946
211111,PFE,1983-03-01,1.437973976135254
211112,PFE,1983-03-02,1.467622995376587
211113,PFE,1983-03-03,1.4725650548934937
211114,PFE,1983-03-04,1.521980047225952
211115,PFE,1983-03-07,1.521980047225952
211116,PFE,1983-03-08,1.49727201461792
211117,PFE,1983-03-09,1.502213954925537
211118,PFE,1983-03-10,1.479977011680603
211119,PFE,1983-03-11,1.4775060415267944
211120,PFE,1983-03-14,1.4527989625930786
211121,PFE,1983-03-15,1.4602110385894775
211122,PFE,1983-03-16,1.4355039596557615
211123,PFE,1983-03-17,1.4330329895019531
211124,PFE,1983-03-18,1.4429160356521606
211125,PFE,1983-03-21,1.4898600578308103
211126,PFE,1983-03-22,1.4923310279846191
211127,PFE,1983-03-23,1.519508957862854
211128,PFE,1983-03-24,1.4948019981384275
211129,PFE,1983-03-25,1.4824479818344116
211130,PFE,1983-03-28,1.4725650548934937
211131,PFE,1983-03-29,1.4948019981384275
211132,PFE,1983-03-30,1.521980047225952
211133,PFE,1983-03-31,1.49727201461792
211134,PFE,1983-04-04,1.5120970010757446
211135,PFE,1983-04-05,1.507154941558838
211136,PFE,1983-04-06,1.507154941558838
211137,PFE,1983-04-07,1.5145679712295532
211138,PFE,1983-04-08,1.53186297416687
211139,PFE,1983-04-11,1.5540989637374878
211140,PFE,1983-04-12,1.591161012649536
211141,PFE,1983-04-13,1.57880699634552
211142,PFE,1983-04-14,1.6109269857406616
211143,PFE,1983-04-15,1.6059850454330444
211144,PFE,1983-04-18,1.6331629753112793
211145,PFE,1983-04-19,1.6628119945526123
211146,PFE,1983-04-20,1.6455169916152954
211147,PFE,1983-04-21,1.630692958831787
211148,PFE,1983-04-22,1.6133970022201538
211149,PFE,1983-04-25,1.5936310291290283
211150,PFE,1983-04-26,1.62575101852417
211151,PFE,1983-04-27,1.6282219886779783
211152,PFE,1983-04-28,1.6133970022201538
211153,PFE,1983-04-29,1.62575101852417
211154,PFE,1983-05-02,1.6059850454330444
211155,PFE,1983-05-03,1.5812779664993286
211156,PFE,1983-05-04,1.5862189531326294
211157,PFE,1983-05-05,1.66034197807312
211158,PFE,1983-05-06,1.667754054069519
211159,PFE,1983-05-09,1.6726950407028198
211160,PFE,1983-05-10,1.665282964706421
211161,PFE,1983-05-11,1.6405760049819946
211162,PFE,1983-05-12,1.6282219886779783
211163,PFE,1983-05-13,1.647987961769104
211164,PFE,1983-05-16,1.6158679723739624
211165,PFE,1983-05-17,1.608456015586853
211166,PFE,1983-05-18,1.5985729694366455
211167,PFE,1983-05-19,1.5738650560379028
211168,PFE,1983-05-20,1.5689239501953125
211169,PFE,1983-05-23,1.57880699634552
211170,PFE,1983-05-24,1.566452980041504
211171,PFE,1983-05-25,1.5837479829788208
211172,PFE,1983-05-26,1.5738650560379028
211173,PFE,1983-05-27,1.5738650560379028
211174,PFE,1983-05-31,1.519508957862854
211175,PFE,1983-06-01,1.5244510173797607
211176,PFE,1983-06-02,1.536803960800171
211177,PFE,1983-06-03,1.5170379877090454
211178,PFE,1983-06-06,1.5244510173797607
211179,PFE,1983-06-07,1.53186297416687
211180,PFE,1983-06-08,1.5417460203170776
211181,PFE,1983-06-09,1.536803960800171
211182,PFE,1983-06-10,1.539275050163269
211183,PFE,1983-06-13,1.519508957862854
211184,PFE,1983-06-14,1.519508957862854
211185,PFE,1983-06-15,1.5145679712295532
211186,PFE,1983-06-16,1.566452980041504
211187,PFE,1983-06-17,1.5862189531326294
211188,PFE,1983-06-20,1.57880699634552
211189,PFE,1983-06-21,1.5936310291290283
211190,PFE,1983-06-22,1.5812779664993286
211191,PFE,1983-06-23,1.6158679723739624
211192,PFE,1983-06-24,1.7171690464019775
211193,PFE,1983-06-27,1.7171690464019775
211194,PFE,1983-06-28,1.699872970581055
211195,PFE,1983-06-29,1.699872970581055
211196,PFE,1983-06-30,1.7319929599761963
211197,PFE,1983-07-01,1.7690540552139282
211198,PFE,1983-07-05,1.7146979570388794
211199,PFE,1983-07-06,1.7048150300979614
211200,PFE,1983-07-07,1.655400037765503
211201,PFE,1983-07-08,1.650459051132202
211202,PFE,1983-07-11,1.6455169916152954
211203,PFE,1983-07-12,1.6208100318908691
211204,PFE,1983-07-13,1.6158679723739624
211205,PFE,1983-07-14,1.6010440587997437
211206,PFE,1983-07-15,1.6010440587997437
211207,PFE,1983-07-18,1.6109269857406616
211208,PFE,1983-07-19,1.6109269857406616
211209,PFE,1983-07-20,1.6899909973144531
211210,PFE,1983-07-21,1.6702250242233276
211211,PFE,1983-07-22,1.591161012649536
211212,PFE,1983-07-25,1.66034197807312
211213,PFE,1983-07-26,1.655400037765503
211214,PFE,1983-07-27,1.596101999282837
211215,PFE,1983-07-28,1.6109269857406616
211216,PFE,1983-07-29,1.53186297416687
211217,PFE,1983-08-01,1.4725650548934937
211218,PFE,1983-08-02,1.4775060415267944
211219,PFE,1983-08-03,1.521980047225952
211220,PFE,1983-08-04,1.4873889684677124
211221,PFE,1983-08-05,1.4824479818344116
211222,PFE,1983-08-08,1.4429160356521606
211223,PFE,1983-08-09,1.53186297416687
211224,PFE,1983-08-10,1.4873889684677124
211225,PFE,1983-08-11,1.49727201461792
211226,PFE,1983-08-12,1.49727201461792
211227,PFE,1983-08-15,1.507154941558838
211228,PFE,1983-08-16,1.502213954925537
211229,PFE,1983-08-17,1.507154941558838
211230,PFE,1983-08-18,1.4478570222854614
211231,PFE,1983-08-19,1.4478570222854614
211232,PFE,1983-08-22,1.467622995376587
211233,PFE,1983-08-23,1.4330329895019531
211234,PFE,1983-08-24,1.4132670164108276
211235,PFE,1983-08-25,1.398442029953003
211236,PFE,1983-08-26,1.4775060415267944
211237,PFE,1983-08-29,1.4923310279846191
211238,PFE,1983-08-30,1.4923310279846191
211239,PFE,1983-08-31,1.5120970010757446
211240,PFE,1983-09-01,1.502213954925537
211241,PFE,1983-09-02,1.4725650548934937
211242,PFE,1983-09-06,1.507154941558838
211243,PFE,1983-09-07,1.4775060415267944
211244,PFE,1983-09-08,1.4330329895019531
211245,PFE,1983-09-09,1.4577399492263794
211246,PFE,1983-09-12,1.4923310279846191
211247,PFE,1983-09-13,1.4824479818344116
211248,PFE,1983-09-14,1.502213954925537
211249,PFE,1983-09-15,1.4725650548934937
211250,PFE,1983-09-16,1.502213954925537
211251,PFE,1983-09-19,1.507154941558838
211252,PFE,1983-09-20,1.5615119934082031
211253,PFE,1983-09-21,1.5763360261917114
211254,PFE,1983-09-22,1.6109269857406616
211255,PFE,1983-09-23,1.6208100318908691
211256,PFE,1983-09-26,1.6208100318908691
211257,PFE,1983-09-27,1.6208100318908691
211258,PFE,1983-09-28,1.6158679723739624
211259,PFE,1983-09-29,1.6059850454330444
211260,PFE,1983-09-30,1.5713950395584106
211261,PFE,1983-10-03,1.635633945465088
211262,PFE,1983-10-04,1.6405760049819946
211263,PFE,1983-10-05,1.655400037765503
211264,PFE,1983-10-06,1.7196389436721802
211265,PFE,1983-10-07,1.7344640493392944
211266,PFE,1983-10-10,1.7295219898223877
211267,PFE,1983-10-11,1.694931983947754
211268,PFE,1983-10-12,1.6751660108566284
211269,PFE,1983-10-13,1.6751660108566284
211270,PFE,1983-10-14,1.6702250242233276
211271,PFE,1983-10-17,1.66034197807312
211272,PFE,1983-10-18,1.6455169916152954
211273,PFE,1983-10-19,1.62575101852417
211274,PFE,1983-10-20,1.6208100318908691
211275,PFE,1983-10-21,1.596101999282837
211276,PFE,1983-10-24,1.6109269857406616
211277,PFE,1983-10-25,1.6059850454330444
211278,PFE,1983-10-26,1.5763360261917114
211279,PFE,1983-10-27,1.5466870069503784
211280,PFE,1983-10-28,1.5417460203170776
211281,PFE,1983-10-31,1.526921033859253
211282,PFE,1983-11-01,1.5170379877090454
211283,PFE,1983-11-02,1.5763360261917114
211284,PFE,1983-11-03,1.5417460203170776
211285,PFE,1983-11-04,1.5466870069503784
211286,PFE,1983-11-07,1.5417460203170776
211287,PFE,1983-11-08,1.536803960800171
211288,PFE,1983-11-09,1.53186297416687
211289,PFE,1983-11-10,1.556570053100586
211290,PFE,1983-11-11,1.6010440587997437
211291,PFE,1983-11-14,1.6158679723739624
211292,PFE,1983-11-15,1.591161012649536
211293,PFE,1983-11-16,1.5417460203170776
211294,PFE,1983-11-17,1.566452980041504
211295,PFE,1983-11-18,1.556570053100586
211296,PFE,1983-11-21,1.526921033859253
211297,PFE,1983-11-22,1.507154941558838
211298,PFE,1983-11-23,1.502213954925537
211299,PFE,1983-11-25,1.4923310279846191
211300,PFE,1983-11-28,1.4775060415267944
211301,PFE,1983-11-29,1.4923310279846191
211302,PFE,1983-11-30,1.462682008743286
211303,PFE,1983-12-01,1.4725650548934937
211304,PFE,1983-12-02,1.40338397026062
211305,PFE,1983-12-05,1.4231499433517456
211306,PFE,1983-12-06,1.4577399492263794
211307,PFE,1983-12-07,1.4725650548934937
211308,PFE,1983-12-08,1.4577399492263794
211309,PFE,1983-12-09,1.4478570222854614
211310,PFE,1983-12-12,1.4330329895019531
211311,PFE,1983-12-13,1.408324956893921
211312,PFE,1983-12-14,1.36879301071167
211313,PFE,1983-12-15,1.3638520240783691
211314,PFE,1983-12-16,1.408324956893921
211315,PFE,1983-12-19,1.4182080030441284
211316,PFE,1983-12-20,1.408324956893921
211317,PFE,1983-12-21,1.4132670164108276
211318,PFE,1983-12-22,1.398442029953003
211319,PFE,1983-12-23,1.393501043319702
211320,PFE,1983-12-27,1.398442029953003
211321,PFE,1983-12-28,1.40338397026062
211322,PFE,1983-12-29,1.4330329895019531
211323,PFE,1983-12-30,1.4132670164108276
211324,PFE,1984-01-03,1.428091049194336
211325,PFE,1984-01-04,1.467622995376587
211326,PFE,1984-01-05,1.53186297416687
211327,PFE,1984-01-06,1.502213954925537
211328,PFE,1984-01-09,1.462682008743286
211329,PFE,1984-01-10,1.4132670164108276
211330,PFE,1984-01-11,1.4231499433517456
211331,PFE,1984-01-12,1.4231499433517456
211332,PFE,1984-01-13,1.4231499433517456
211333,PFE,1984-01-16,1.4231499433517456
211334,PFE,1984-01-17,1.4527989625930786
211335,PFE,1984-01-18,1.4725650548934937
211336,PFE,1984-01-19,1.462682008743286
211337,PFE,1984-01-20,1.4923310279846191
211338,PFE,1984-01-23,1.4824479818344116
211339,PFE,1984-01-24,1.467622995376587
211340,PFE,1984-01-25,1.4527989625930786
211341,PFE,1984-01-26,1.4231499433517456
211342,PFE,1984-01-27,1.4132670164108276
211343,PFE,1984-01-30,1.408324956893921
211344,PFE,1984-01-31,1.398442029953003
211345,PFE,1984-02-01,1.4132670164108276
211346,PFE,1984-02-02,1.502213954925537
211347,PFE,1984-02-03,1.4923310279846191
211348,PFE,1984-02-06,1.4577399492263794
211349,PFE,1984-02-07,1.467622995376587
211350,PFE,1984-02-08,1.462682008743286
211351,PFE,1984-02-09,1.467622995376587
211352,PFE,1984-02-10,1.4725650548934937
211353,PFE,1984-02-13,1.4725650548934937
211354,PFE,1984-02-14,1.4824479818344116
211355,PFE,1984-02-15,1.4775060415267944
211356,PFE,1984-02-16,1.4577399492263794
211357,PFE,1984-02-17,1.408324956893921
211358,PFE,1984-02-21,1.3836179971694946
211359,PFE,1984-02-22,1.408324956893921
211360,PFE,1984-02-23,1.4182080030441284
211361,PFE,1984-02-24,1.4824479818344116
211362,PFE,1984-02-27,1.502213954925537
211363,PFE,1984-02-28,1.462682008743286
211364,PFE,1984-02-29,1.4775060415267944
211365,PFE,1984-03-01,1.4775060415267944
211366,PFE,1984-03-02,1.521980047225952
211367,PFE,1984-03-05,1.49727201461792
211368,PFE,1984-03-06,1.4775060415267944
211369,PFE,1984-03-07,1.53186297416687
211370,PFE,1984-03-08,1.4923310279846191
211371,PFE,1984-03-09,1.502213954925537
211372,PFE,1984-03-12,1.526921033859253
211373,PFE,1984-03-13,1.53186297416687
211374,PFE,1984-03-14,1.521980047225952
211375,PFE,1984-03-15,1.521980047225952
211376,PFE,1984-03-16,1.526921033859253
211377,PFE,1984-03-19,1.4478570222854614
211378,PFE,1984-03-20,1.40338397026062
211379,PFE,1984-03-21,1.4182080030441284
211380,PFE,1984-03-22,1.3786760568618774
211381,PFE,1984-03-23,1.3885589838027954
211382,PFE,1984-03-26,1.3638520240783691
211383,PFE,1984-03-27,1.3638520240783691
211384,PFE,1984-03-28,1.3638520240783691
211385,PFE,1984-03-29,1.3589099645614624
211386,PFE,1984-03-30,1.3440860509872437
211387,PFE,1984-04-02,1.339144945144653
211388,PFE,1984-04-03,1.373734951019287
211389,PFE,1984-04-04,1.3638520240783691
211390,PFE,1984-04-05,1.3045539855957031
211391,PFE,1984-04-06,1.3045539855957031
211392,PFE,1984-04-09,1.3440860509872437
211393,PFE,1984-04-10,1.3292620182037354
211394,PFE,1984-04-11,1.2996129989624023
211395,PFE,1984-04-12,1.3490279912948608
211396,PFE,1984-04-13,1.36879301071167
211397,PFE,1984-04-16,1.3836179971694946
211398,PFE,1984-04-17,1.3539689779281616
211399,PFE,1984-04-18,1.3292620182037354
211400,PFE,1984-04-19,1.3144370317459106
211401,PFE,1984-04-23,1.3045539855957031
211402,PFE,1984-04-24,1.30949604511261
211403,PFE,1984-04-25,1.3144370317459106
211404,PFE,1984-04-26,1.334203004837036
211405,PFE,1984-04-27,1.3292620182037354
211406,PFE,1984-04-30,1.3292620182037354
211407,PFE,1984-05-01,1.3490279912948608
211408,PFE,1984-05-02,1.373734951019287
211409,PFE,1984-05-03,1.3786760568618774
211410,PFE,1984-05-04,1.3440860509872437
211411,PFE,1984-05-07,1.334203004837036
211412,PFE,1984-05-08,1.334203004837036
211413,PFE,1984-05-09,1.3292620182037354
211414,PFE,1984-05-10,1.3193789720535278
211415,PFE,1984-05-11,1.30949604511261
211416,PFE,1984-05-14,1.2996129989624023
211417,PFE,1984-05-15,1.2996129989624023
211418,PFE,1984-05-16,1.3045539855957031
211419,PFE,1984-05-17,1.265022039413452
211420,PFE,1984-05-18,1.2501980066299438
211421,PFE,1984-05-21,1.2353730201721191
211422,PFE,1984-05-22,1.2501980066299438
211423,PFE,1984-05-23,1.2551389932632446
211424,PFE,1984-05-24,1.245255947113037
211425,PFE,1984-05-25,1.245255947113037
211426,PFE,1984-05-29,1.245255947113037
211427,PFE,1984-05-30,1.2551389932632446
211428,PFE,1984-05-31,1.2600810527801514
211429,PFE,1984-06-01,1.2798470258712769
211430,PFE,1984-06-04,1.2996129989624023
211431,PFE,1984-06-05,1.2847880125045776
211432,PFE,1984-06-06,1.2996129989624023
211433,PFE,1984-06-07,1.2897299528121948
211434,PFE,1984-06-08,1.2946710586547852
211435,PFE,1984-06-11,1.2897299528121948
211436,PFE,1984-06-12,1.2798470258712769
211437,PFE,1984-06-13,1.27490496635437
211438,PFE,1984-06-14,1.265022039413452
211439,PFE,1984-06-15,1.265022039413452
211440,PFE,1984-06-18,1.3045539855957031
211441,PFE,1984-06-19,1.3292620182037354
211442,PFE,1984-06-20,1.3440860509872437
211443,PFE,1984-06-21,1.3539689779281616
211444,PFE,1984-06-22,1.3638520240783691
211445,PFE,1984-06-25,1.339144945144653
211446,PFE,1984-06-26,1.3243199586868286
211447,PFE,1984-06-27,1.3144370317459106
211448,PFE,1984-06-28,1.3045539855957031
211449,PFE,1984-06-29,1.2946710586547852
211450,PFE,1984-07-02,1.2847880125045776
211451,PFE,1984-07-03,1.2996129989624023
211452,PFE,1984-07-05,1.2996129989624023
211453,PFE,1984-07-06,1.2996129989624023
211454,PFE,1984-07-09,1.2897299528121948
211455,PFE,1984-07-10,1.27490496635437
211456,PFE,1984-07-11,1.2254899740219116
211457,PFE,1984-07-12,1.2304320335388184
211458,PFE,1984-07-13,1.2156070470809937
211459,PFE,1984-07-16,1.210665941238403
211460,PFE,1984-07-17,1.245255947113037
211461,PFE,1984-07-18,1.2205489873886108
211462,PFE,1984-07-19,1.1958409547805786
211463,PFE,1984-07-20,1.1908999681472778
211464,PFE,1984-07-23,1.1908999681472778
211465,PFE,1984-07-24,1.1859580278396606
211466,PFE,1984-07-25,1.2353730201721191
211467,PFE,1984-07-26,1.2600810527801514
211468,PFE,1984-07-27,1.27490496635437
211469,PFE,1984-07-30,1.2600810527801514
211470,PFE,1984-07-31,1.27490496635437
211471,PFE,1984-08-01,1.3243199586868286
211472,PFE,1984-08-02,1.339144945144653
211473,PFE,1984-08-03,1.40338397026062
211474,PFE,1984-08-06,1.3589099645614624
211475,PFE,1984-08-07,1.408324956893921
211476,PFE,1984-08-08,1.373734951019287
211477,PFE,1984-08-09,1.3786760568618774
211478,PFE,1984-08-10,1.4182080030441284
211479,PFE,1984-08-13,1.4330329895019531
211480,PFE,1984-08-14,1.4182080030441284
211481,PFE,1984-08-15,1.40338397026062
211482,PFE,1984-08-16,1.393501043319702
211483,PFE,1984-08-17,1.4330329895019531
211484,PFE,1984-08-20,1.4330329895019531
211485,PFE,1984-08-21,1.4478570222854614
211486,PFE,1984-08-22,1.4478570222854614
211487,PFE,1984-08-23,1.437973976135254
211488,PFE,1984-08-24,1.4478570222854614
211489,PFE,1984-08-27,1.4330329895019531
211490,PFE,1984-08-28,1.428091049194336
211491,PFE,1984-08-29,1.4231499433517456
211492,PFE,1984-08-30,1.408324956893921
211493,PFE,1984-08-31,1.4182080030441284
211494,PFE,1984-09-04,1.393501043319702
211495,PFE,1984-09-05,1.4182080030441284
211496,PFE,1984-09-06,1.437973976135254
211497,PFE,1984-09-07,1.4231499433517456
211498,PFE,1984-09-10,1.4182080030441284
211499,PFE,1984-09-11,1.4132670164108276
211500,PFE,1984-09-12,1.4132670164108276
211501,PFE,1984-09-13,1.437973976135254
211502,PFE,1984-09-14,1.467622995376587
211503,PFE,1984-09-17,1.462682008743286
211504,PFE,1984-09-18,1.4478570222854614
211505,PFE,1984-09-19,1.4231499433517456
211506,PFE,1984-09-20,1.4231499433517456
211507,PFE,1984-09-21,1.408324956893921
211508,PFE,1984-09-24,1.408324956893921
211509,PFE,1984-09-25,1.3885589838027954
211510,PFE,1984-09-26,1.408324956893921
211511,PFE,1984-09-27,1.3885589838027954
211512,PFE,1984-09-28,1.3885589838027954
211513,PFE,1984-10-01,1.3638520240783691
211514,PFE,1984-10-02,1.3539689779281616
211515,PFE,1984-10-03,1.373734951019287
211516,PFE,1984-10-04,1.3786760568618774
211517,PFE,1984-10-05,1.3836179971694946
211518,PFE,1984-10-08,1.3589099645614624
211519,PFE,1984-10-09,1.3638520240783691
211520,PFE,1984-10-10,1.3638520240783691
211521,PFE,1984-10-11,1.3490279912948608
211522,PFE,1984-10-12,1.373734951019287
211523,PFE,1984-10-15,1.40338397026062
211524,PFE,1984-10-16,1.437973976135254
211525,PFE,1984-10-17,1.4577399492263794
211526,PFE,1984-10-18,1.502213954925537
211527,PFE,1984-10-19,1.4775060415267944
211528,PFE,1984-10-22,1.4231499433517456
211529,PFE,1984-10-23,1.4478570222854614
211530,PFE,1984-10-24,1.4527989625930786
211531,PFE,1984-10-25,1.408324956893921
211532,PFE,1984-10-26,1.4527989625930786
211533,PFE,1984-10-29,1.4577399492263794
211534,PFE,1984-10-30,1.4824479818344116
211535,PFE,1984-10-31,1.5120970010757446
211536,PFE,1984-11-01,1.536803960800171
211537,PFE,1984-11-02,1.5812779664993286
211538,PFE,1984-11-05,1.5812779664993286
211539,PFE,1984-11-06,1.5713950395584106
211540,PFE,1984-11-07,1.5615119934082031
211541,PFE,1984-11-08,1.5713950395584106
211542,PFE,1984-11-09,1.536803960800171
211543,PFE,1984-11-12,1.536803960800171
211544,PFE,1984-11-13,1.53186297416687
211545,PFE,1984-11-14,1.5516289472579956
211546,PFE,1984-11-15,1.53186297416687
211547,PFE,1984-11-16,1.526921033859253
211548,PFE,1984-11-19,1.5170379877090454
211549,PFE,1984-11-20,1.5615119934082031
211550,PFE,1984-11-21,1.5615119934082031
211551,PFE,1984-11-23,1.6158679723739624
211552,PFE,1984-11-26,1.6010440587997437
211553,PFE,1984-11-27,1.5862189531326294
211554,PFE,1984-11-28,1.5615119934082031
211555,PFE,1984-11-29,1.536803960800171
211556,PFE,1984-11-30,1.5417460203170776
211557,PFE,1984-12-03,1.521980047225952
211558,PFE,1984-12-04,1.521980047225952
211559,PFE,1984-12-05,1.526921033859253
211560,PFE,1984-12-06,1.5615119934082031
211561,PFE,1984-12-07,1.566452980041504
211562,PFE,1984-12-10,1.5763360261917114
211563,PFE,1984-12-11,1.5713950395584106
211564,PFE,1984-12-12,1.5615119934082031
211565,PFE,1984-12-13,1.5763360261917114
211566,PFE,1984-12-14,1.5812779664993286
211567,PFE,1984-12-17,1.5812779664993286
211568,PFE,1984-12-18,1.6455169916152954
211569,PFE,1984-12-19,1.630692958831787
211570,PFE,1984-12-20,1.6010440587997437
211571,PFE,1984-12-21,1.6109269857406616
211572,PFE,1984-12-24,1.655400037765503
211573,PFE,1984-12-26,1.6455169916152954
211574,PFE,1984-12-27,1.650459051132202
211575,PFE,1984-12-28,1.66034197807312
211576,PFE,1984-12-31,1.6702250242233276
211577,PFE,1985-01-02,1.596101999282837
211578,PFE,1985-01-03,1.5516289472579956
211579,PFE,1985-01-04,1.5516289472579956
211580,PFE,1985-01-07,1.5516289472579956
211581,PFE,1985-01-08,1.5615119934082031
211582,PFE,1985-01-09,1.5713950395584106
211583,PFE,1985-01-10,1.6208100318908691
211584,PFE,1985-01-11,1.6010440587997437
211585,PFE,1985-01-14,1.6405760049819946
211586,PFE,1985-01-15,1.6455169916152954
211587,PFE,1985-01-16,1.6405760049819946
211588,PFE,1985-01-17,1.591161012649536
211589,PFE,1985-01-18,1.556570053100586
211590,PFE,1985-01-21,1.62575101852417
211591,PFE,1985-01-22,1.5812779664993286
211592,PFE,1985-01-23,1.6109269857406616
211593,PFE,1985-01-24,1.591161012649536
211594,PFE,1985-01-25,1.566452980041504
211595,PFE,1985-01-28,1.566452980041504
211596,PFE,1985-01-29,1.6208100318908691
211597,PFE,1985-01-30,1.5812779664993286
211598,PFE,1985-01-31,1.5615119934082031
211599,PFE,1985-02-01,1.5516289472579956
211600,PFE,1985-02-04,1.5862189531326294
211601,PFE,1985-02-05,1.6010440587997437
211602,PFE,1985-02-06,1.591161012649536
211603,PFE,1985-02-07,1.6010440587997437
211604,PFE,1985-02-08,1.6059850454330444
211605,PFE,1985-02-11,1.591161012649536
211606,PFE,1985-02-12,1.5812779664993286
211607,PFE,1985-02-13,1.5812779664993286
211608,PFE,1985-02-14,1.5713950395584106
211609,PFE,1985-02-15,1.5763360261917114
211610,PFE,1985-02-19,1.5862189531326294
211611,PFE,1985-02-20,1.5516289472579956
211612,PFE,1985-02-21,1.536803960800171
211613,PFE,1985-02-22,1.5170379877090454
211614,PFE,1985-02-25,1.507154941558838
211615,PFE,1985-02-26,1.521980047225952
211616,PFE,1985-02-27,1.556570053100586
211617,PFE,1985-02-28,1.591161012649536
211618,PFE,1985-03-01,1.655400037765503
211619,PFE,1985-03-04,1.6405760049819946
211620,PFE,1985-03-05,1.630692958831787
211621,PFE,1985-03-06,1.6158679723739624
211622,PFE,1985-03-07,1.6208100318908691
211623,PFE,1985-03-08,1.6010440587997437
211624,PFE,1985-03-11,1.566452980041504
211625,PFE,1985-03-12,1.5862189531326294
211626,PFE,1985-03-13,1.591161012649536
211627,PFE,1985-03-14,1.591161012649536
211628,PFE,1985-03-15,1.5812779664993286
211629,PFE,1985-03-18,1.5862189531326294
211630,PFE,1985-03-19,1.6455169916152954
211631,PFE,1985-03-20,1.630692958831787
211632,PFE,1985-03-21,1.6702250242233276
211633,PFE,1985-03-22,1.6702250242233276
211634,PFE,1985-03-25,1.650459051132202
211635,PFE,1985-03-26,1.6751660108566284
211636,PFE,1985-03-27,1.7196389436721802
211637,PFE,1985-03-28,1.694931983947754
211638,PFE,1985-03-29,1.694931983947754
211639,PFE,1985-04-01,1.7048150300979614
211640,PFE,1985-04-02,1.6899909973144531
211641,PFE,1985-04-03,1.699872970581055
211642,PFE,1985-04-04,1.7048150300979614
211643,PFE,1985-04-08,1.7097560167312622
211644,PFE,1985-04-09,1.6899909973144531
211645,PFE,1985-04-10,1.6751660108566284
211646,PFE,1985-04-11,1.6801079511642456
211647,PFE,1985-04-12,1.66034197807312
211648,PFE,1985-04-15,1.694931983947754
211649,PFE,1985-04-16,1.724581003189087
211650,PFE,1985-04-17,1.75423002243042
211651,PFE,1985-04-18,1.7591710090637207
211652,PFE,1985-04-19,1.7690540552139282
211653,PFE,1985-04-22,1.764112949371338
211654,PFE,1985-04-23,1.7690540552139282
211655,PFE,1985-04-24,1.7789369821548462
211656,PFE,1985-04-25,1.7591710090637207
211657,PFE,1985-04-26,1.7443469762802124
211658,PFE,1985-04-29,1.75423002243042
211659,PFE,1985-04-30,1.7591710090637207
211660,PFE,1985-05-01,1.7196389436721802
211661,PFE,1985-05-02,1.7443469762802124
211662,PFE,1985-05-03,1.7739959955215454
211663,PFE,1985-05-06,1.7591710090637207
211664,PFE,1985-05-07,1.783879041671753
211665,PFE,1985-05-08,1.7987029552459717
211666,PFE,1985-05-09,1.8085860013961792
211667,PFE,1985-05-10,1.853060007095337
211668,PFE,1985-05-13,1.8580009937286377
211669,PFE,1985-05-14,1.8629430532455444
211670,PFE,1985-05-15,1.88270902633667
211671,PFE,1985-05-16,1.88270902633667
211672,PFE,1985-05-17,1.917299032211304
211673,PFE,1985-05-20,1.9617730379104612
211674,PFE,1985-05-21,1.9667140245437624
211675,PFE,1985-05-22,2.001305103302002
211676,PFE,1985-05-23,1.9667140245437624
211677,PFE,1985-05-24,1.9420069456100464
211678,PFE,1985-05-28,1.922240972518921
211679,PFE,1985-05-29,1.922240972518921
211680,PFE,1985-05-30,1.9321240186691284
211681,PFE,1985-05-31,1.97659695148468
211682,PFE,1985-06-03,1.9617730379104612
211683,PFE,1985-06-04,1.9469480514526367
211684,PFE,1985-06-05,1.8777669668197632
211685,PFE,1985-06-06,1.912358045578003
211686,PFE,1985-06-07,1.907415986061096
211687,PFE,1985-06-10,1.9370650053024288
211688,PFE,1985-06-11,1.907415986061096
211689,PFE,1985-06-12,1.8728259801864624
211690,PFE,1985-06-13,1.88270902633667
211691,PFE,1985-06-14,1.892591953277588
211692,PFE,1985-06-17,1.912358045578003
211693,PFE,1985-06-18,1.9271819591522217
211694,PFE,1985-06-19,1.9271819591522217
211695,PFE,1985-06-20,1.922240972518921
211696,PFE,1985-06-21,1.951889991760254
211697,PFE,1985-06-24,1.9667140245437624
211698,PFE,1985-06-25,1.9667140245437624
211699,PFE,1985-06-26,1.9716559648513796
211700,PFE,1985-06-27,1.9914220571517944
211701,PFE,1985-06-28,1.956830978393555
211702,PFE,1985-07-01,1.9370650053024288
211703,PFE,1985-07-02,1.907415986061096
211704,PFE,1985-07-03,1.912358045578003
211705,PFE,1985-07-05,1.922240972518921
211706,PFE,1985-07-08,1.907415986061096
211707,PFE,1985-07-09,1.9321240186691284
211708,PFE,1985-07-10,2.035895109176636
211709,PFE,1985-07-11,2.0655438899993896
211710,PFE,1985-07-12,2.055660963058472
211711,PFE,1985-07-15,2.0754270553588867
211712,PFE,1985-07-16,2.0853099822998047
211713,PFE,1985-07-17,2.0853099822998047
211714,PFE,1985-07-18,2.055660963058472
211715,PFE,1985-07-19,2.055660963058472
211716,PFE,1985-07-22,2.0408360958099365
211717,PFE,1985-07-23,2.030953884124756
211718,PFE,1985-07-24,2.001305103302002
211719,PFE,1985-07-25,1.97659695148468
211720,PFE,1985-07-26,1.9617730379104612
211721,PFE,1985-07-29,1.8678840398788448
211722,PFE,1985-07-30,1.8876500129699707
211723,PFE,1985-07-31,1.907415986061096
211724,PFE,1985-08-01,1.951889991760254
211725,PFE,1985-08-02,1.9469480514526367
211726,PFE,1985-08-05,1.956830978393555
211727,PFE,1985-08-06,1.88270902633667
211728,PFE,1985-08-07,1.8975330591201784
211729,PFE,1985-08-08,1.917299032211304
211730,PFE,1985-08-09,1.9271819591522217
211731,PFE,1985-08-12,1.9420069456100464
211732,PFE,1985-08-13,1.9420069456100464
211733,PFE,1985-08-14,1.9321240186691284
211734,PFE,1985-08-15,1.907415986061096
211735,PFE,1985-08-16,1.8975330591201784
211736,PFE,1985-08-19,1.8975330591201784
211737,PFE,1985-08-20,1.9321240186691284
211738,PFE,1985-08-21,1.9617730379104612
211739,PFE,1985-08-22,1.917299032211304
211740,PFE,1985-08-23,1.8876500129699707
211741,PFE,1985-08-26,1.8629430532455444
211742,PFE,1985-08-27,1.8975330591201784
211743,PFE,1985-08-28,1.907415986061096
211744,PFE,1985-08-29,1.907415986061096
211745,PFE,1985-08-30,1.9024749994277956
211746,PFE,1985-09-03,1.892591953277588
211747,PFE,1985-09-04,1.8678840398788448
211748,PFE,1985-09-05,1.892591953277588
211749,PFE,1985-09-06,1.917299032211304
211750,PFE,1985-09-09,1.912358045578003
211751,PFE,1985-09-10,1.8777669668197632
211752,PFE,1985-09-11,1.8481179475784304
211753,PFE,1985-09-12,1.8135279417037964
211754,PFE,1985-09-13,1.7987029552459717
211755,PFE,1985-09-16,1.8036450147628784
211756,PFE,1985-09-17,1.7690540552139282
211757,PFE,1985-09-18,1.7591710090637207
211758,PFE,1985-09-19,1.7789369821548462
211759,PFE,1985-09-20,1.7888200283050537
211760,PFE,1985-09-23,1.8678840398788448
211761,PFE,1985-09-24,1.8431769609451292
211762,PFE,1985-09-25,1.838235020637512
211763,PFE,1985-09-26,1.853060007095337
211764,PFE,1985-09-30,1.8728259801864624
211765,PFE,1985-10-01,1.9370650053024288
211766,PFE,1985-10-02,1.8728259801864624
211767,PFE,1985-10-03,1.8678840398788448
211768,PFE,1985-10-04,1.8481179475784304
211769,PFE,1985-10-07,1.8085860013961792
211770,PFE,1985-10-08,1.8085860013961792
211771,PFE,1985-10-09,1.793761968612671
211772,PFE,1985-10-10,1.7690540552139282
211773,PFE,1985-10-11,1.8135279417037964
211774,PFE,1985-10-14,1.7987029552459717
211775,PFE,1985-10-15,1.793761968612671
211776,PFE,1985-10-16,1.8184690475463867
211777,PFE,1985-10-17,1.7789369821548462
211778,PFE,1985-10-18,1.7591710090637207
211779,PFE,1985-10-21,1.7888200283050537
211780,PFE,1985-10-22,1.7739959955215454
211781,PFE,1985-10-23,1.7888200283050537
211782,PFE,1985-10-24,1.7789369821548462
211783,PFE,1985-10-25,1.7739959955215454
211784,PFE,1985-10-28,1.7789369821548462
211785,PFE,1985-10-29,1.7789369821548462
211786,PFE,1985-10-30,1.8184690475463867
211787,PFE,1985-10-31,1.8085860013961792
211788,PFE,1985-11-01,1.8678840398788448
211789,PFE,1985-11-04,1.8629430532455444
211790,PFE,1985-11-05,1.907415986061096
211791,PFE,1985-11-06,1.8975330591201784
211792,PFE,1985-11-07,1.8975330591201784
211793,PFE,1985-11-08,1.9271819591522217
211794,PFE,1985-11-11,1.956830978393555
211795,PFE,1985-11-12,1.981539011001587
211796,PFE,1985-11-13,1.97659695148468
211797,PFE,1985-11-14,1.97659695148468
211798,PFE,1985-11-15,1.9617730379104612
211799,PFE,1985-11-18,1.986479997634888
211800,PFE,1985-11-19,1.981539011001587
211801,PFE,1985-11-20,1.9914220571517944
211802,PFE,1985-11-21,2.035895109176636
211803,PFE,1985-11-22,1.9963630437850952
211804,PFE,1985-11-25,1.9963630437850952
211805,PFE,1985-11-26,2.0408360958099365
211806,PFE,1985-11-27,2.10507607460022
211807,PFE,1985-11-29,2.1100170612335205
211808,PFE,1985-12-02,2.0606019496917725
211809,PFE,1985-12-03,2.0655438899993896
211810,PFE,1985-12-04,2.1347250938415527
211811,PFE,1985-12-05,2.0951929092407227
211812,PFE,1985-12-06,2.0507190227508545
211813,PFE,1985-12-09,2.0754270553588867
211814,PFE,1985-12-10,2.090250968933105
211815,PFE,1985-12-11,2.1149590015411377
211816,PFE,1985-12-12,2.1446080207824707
211817,PFE,1985-12-13,2.2039060592651367
211818,PFE,1985-12-16,2.1495490074157715
211819,PFE,1985-12-17,2.0951929092407227
211820,PFE,1985-12-18,2.070485115051269
211821,PFE,1985-12-19,2.1001338958740234
211822,PFE,1985-12-20,2.0951929092407227
211823,PFE,1985-12-23,1.981539011001587
211824,PFE,1985-12-24,1.981539011001587
211825,PFE,1985-12-26,1.986479997634888
211826,PFE,1985-12-27,2.0062460899353027
211827,PFE,1985-12-30,1.9914220571517944
211828,PFE,1985-12-31,2.001305103302002
211829,PFE,1986-01-02,1.97659695148468
211830,PFE,1986-01-03,1.9914220571517944
211831,PFE,1986-01-06,1.9963630437850952
211832,PFE,1986-01-07,2.055660963058472
211833,PFE,1986-01-08,2.035895109176636
211834,PFE,1986-01-09,1.97659695148468
211835,PFE,1986-01-10,1.9370650053024288
211836,PFE,1986-01-13,1.9617730379104612
211837,PFE,1986-01-14,1.9469480514526367
211838,PFE,1986-01-15,1.9271819591522217
211839,PFE,1986-01-16,1.9667140245437624
211840,PFE,1986-01-17,1.97659695148468
211841,PFE,1986-01-20,1.9420069456100464
211842,PFE,1986-01-21,1.8876500129699707
211843,PFE,1986-01-22,1.8678840398788448
211844,PFE,1986-01-23,1.8728259801864624
211845,PFE,1986-01-24,1.8580009937286377
211846,PFE,1986-01-27,1.8777669668197632
211847,PFE,1986-01-28,1.9617730379104612
211848,PFE,1986-01-29,1.951889991760254
211849,PFE,1986-01-30,1.88270902633667
211850,PFE,1986-01-31,1.912358045578003
211851,PFE,1986-02-03,1.9370650053024288
211852,PFE,1986-02-04,1.9370650053024288
211853,PFE,1986-02-05,1.9271819591522217
211854,PFE,1986-02-06,1.9370650053024288
211855,PFE,1986-02-07,1.9716559648513796
211856,PFE,1986-02-10,1.9914220571517944
211857,PFE,1986-02-11,2.0161290168762207
211858,PFE,1986-02-12,1.9914220571517944
211859,PFE,1986-02-13,1.986479997634888
211860,PFE,1986-02-14,2.035895109176636
211861,PFE,1986-02-18,2.070485115051269
211862,PFE,1986-02-19,2.0507190227508545
211863,PFE,1986-02-20,2.055660963058472
211864,PFE,1986-02-21,2.0606019496917725
211865,PFE,1986-02-24,2.0853099822998047
211866,PFE,1986-02-25,2.070485115051269
211867,PFE,1986-02-26,2.0408360958099365
211868,PFE,1986-02-27,2.0655438899993896
211869,PFE,1986-02-28,2.1890809535980225
211870,PFE,1986-03-03,2.174257040023804
211871,PFE,1986-03-04,2.1446080207824707
211872,PFE,1986-03-05,2.0853099822998047
211873,PFE,1986-03-06,2.1001338958740234
211874,PFE,1986-03-07,2.1347250938415527
211875,PFE,1986-03-10,2.1841399669647217
211876,PFE,1986-03-11,2.2483789920806885
211877,PFE,1986-03-12,2.208847045898437
211878,PFE,1986-03-13,2.228612899780273
211879,PFE,1986-03-14,2.2533209323883057
211880,PFE,1986-03-17,2.2582619190216064
211881,PFE,1986-03-18,2.278028011322021
211882,PFE,1986-03-19,2.2829699516296387
211883,PFE,1986-03-20,2.3323850631713867
211884,PFE,1986-03-21,2.3225018978118896
211885,PFE,1986-03-24,2.3225018978118896
211886,PFE,1986-03-25,2.3027360439300537
211887,PFE,1986-03-26,2.3570919036865234
211888,PFE,1986-03-27,2.4015650749206543
211889,PFE,1986-03-31,2.3768579959869385
211890,PFE,1986-04-01,2.3225018978118896
211891,PFE,1986-04-02,2.312618970870972
211892,PFE,1986-04-03,2.3175599575042725
211893,PFE,1986-04-04,2.2236719131469727
211894,PFE,1986-04-07,2.2187299728393555
211895,PFE,1986-04-08,2.2632040977478027
211896,PFE,1986-04-09,2.292853116989136
211897,PFE,1986-04-10,2.3422679901123047
211898,PFE,1986-04-11,2.3570919036865234
211899,PFE,1986-04-14,2.3719170093536377
211900,PFE,1986-04-15,2.3669750690460205
211901,PFE,1986-04-16,2.4608631134033203
211902,PFE,1986-04-17,2.5251030921936035
211903,PFE,1986-04-18,2.5251030921936035
211904,PFE,1986-04-21,2.5251030921936035
211905,PFE,1986-04-22,2.5053369998931885
211906,PFE,1986-04-23,2.4756879806518555
211907,PFE,1986-04-24,2.5102779865264893
211908,PFE,1986-04-25,2.4509799480438232
211909,PFE,1986-04-28,2.4410970211029053
211910,PFE,1986-04-29,2.3867409229278564
211911,PFE,1986-04-30,2.3422679901123047
211912,PFE,1986-05-01,2.3373260498046875
211913,PFE,1986-05-02,2.3570919036865234
211914,PFE,1986-05-05,2.4262731075286865
211915,PFE,1986-05-06,2.396624088287353
211916,PFE,1986-05-07,2.3768579959869385
211917,PFE,1986-05-08,2.3669750690460205
211918,PFE,1986-05-09,2.3817989826202397
211919,PFE,1986-05-12,2.3768579959869385
211920,PFE,1986-05-13,2.3521509170532227
211921,PFE,1986-05-14,2.347208976745605
211922,PFE,1986-05-15,2.3225018978118896
211923,PFE,1986-05-16,2.2829699516296387
211924,PFE,1986-05-19,2.3027360439300537
211925,PFE,1986-05-20,2.3817989826202397
211926,PFE,1986-05-21,2.3669750690460205
211927,PFE,1986-05-22,2.416389942169189
211928,PFE,1986-05-23,2.4114480018615723
211929,PFE,1986-05-27,2.490511894226074
211930,PFE,1986-05-28,2.465805053710937
211931,PFE,1986-05-29,2.5102779865264893
211932,PFE,1986-05-30,2.485570907592773
211933,PFE,1986-06-02,2.465805053710937
211934,PFE,1986-06-03,2.465805053710937
211935,PFE,1986-06-04,2.416389942169189
211936,PFE,1986-06-05,2.4114480018615723
211937,PFE,1986-06-06,2.5102779865264893
211938,PFE,1986-06-09,2.4608631134033203
211939,PFE,1986-06-10,2.4954540729522705
211940,PFE,1986-06-11,2.5596930980682373
211941,PFE,1986-06-12,2.604166984558105
211942,PFE,1986-06-13,2.6140499114990234
211943,PFE,1986-06-16,2.7079379558563232
211944,PFE,1986-06-17,2.6684060096740723
211945,PFE,1986-06-18,2.6881721019744877
211946,PFE,1986-06-19,2.6980550289154053
211947,PFE,1986-06-20,2.7277040481567383
211948,PFE,1986-06-23,2.742527961730957
211949,PFE,1986-06-24,2.732645034790039
211950,PFE,1986-06-25,2.7573530673980717
211951,PFE,1986-06-26,2.782059907913208
211952,PFE,1986-06-27,2.811708927154541
211953,PFE,1986-06-30,2.8265340328216557
211954,PFE,1986-07-01,2.871006965637207
211955,PFE,1986-07-02,2.8660659790039062
211956,PFE,1986-07-03,2.875948905944824
211957,PFE,1986-07-07,2.717820882797241
211958,PFE,1986-07-08,2.6338160037994385
211959,PFE,1986-07-09,2.7128798961639404
211960,PFE,1986-07-10,2.653582096099853
211961,PFE,1986-07-11,2.6634650230407715
211962,PFE,1986-07-14,2.6091079711914062
211963,PFE,1986-07-15,2.6338160037994385
211964,PFE,1986-07-16,2.579458951950073
211965,PFE,1986-07-17,2.6288740634918213
211966,PFE,1986-07-18,2.6239330768585205
211967,PFE,1986-07-21,2.5992250442504883
211968,PFE,1986-07-22,2.6091079711914062
211969,PFE,1986-07-23,2.6239330768585205
211970,PFE,1986-07-24,2.6239330768585205
211971,PFE,1986-07-25,2.648639917373657
211972,PFE,1986-07-28,2.6140499114990234
211973,PFE,1986-07-29,2.579458951950073
211974,PFE,1986-07-30,2.6091079711914062
211975,PFE,1986-07-31,2.6387569904327397
211976,PFE,1986-08-01,2.6585230827331543
211977,PFE,1986-08-04,2.6782889366149902
211978,PFE,1986-08-05,2.6585230827331543
211979,PFE,1986-08-06,2.6585230827331543
211980,PFE,1986-08-07,2.6585230827331543
211981,PFE,1986-08-08,2.6288740634918213
211982,PFE,1986-08-11,2.717820882797241
211983,PFE,1986-08-12,2.747469902038574
211984,PFE,1986-08-13,2.782059907913208
211985,PFE,1986-08-14,2.782059907913208
211986,PFE,1986-08-15,2.77217698097229
211987,PFE,1986-08-18,2.752410888671875
211988,PFE,1986-08-19,2.717820882797241
211989,PFE,1986-08-20,2.7079379558563232
211990,PFE,1986-08-21,2.7128798961639404
211991,PFE,1986-08-22,2.6832311153411865
211992,PFE,1986-08-25,2.648639917373657
211993,PFE,1986-08-26,2.717820882797241
211994,PFE,1986-08-27,2.6980550289154053
211995,PFE,1986-08-28,2.6832311153411865
211996,PFE,1986-08-29,2.6881721019744877
211997,PFE,1986-09-02,2.653582096099853
211998,PFE,1986-09-03,2.6338160037994385
211999,PFE,1986-09-04,2.5893421173095703
212000,PFE,1986-09-05,2.5695760250091557
212001,PFE,1986-09-08,2.490511894226074
212002,PFE,1986-09-09,2.465805053710937
212003,PFE,1986-09-10,2.480628967285156
212004,PFE,1986-09-11,2.3817989826202397
212005,PFE,1986-09-12,2.3225018978118896
212006,PFE,1986-09-15,2.3570919036865234
212007,PFE,1986-09-16,2.36203408241272
212008,PFE,1986-09-17,2.312618970870972
212009,PFE,1986-09-18,2.2632040977478027
212010,PFE,1986-09-19,2.3076770305633545
212011,PFE,1986-09-22,2.2977941036224365
212012,PFE,1986-09-23,2.3669750690460205
212013,PFE,1986-09-24,2.3867409229278564
212014,PFE,1986-09-25,2.3225018978118896
212015,PFE,1986-09-26,2.3027360439300537
212016,PFE,1986-09-29,2.2632040977478027
212017,PFE,1986-09-30,2.292853116989136
212018,PFE,1986-10-01,2.2879109382629395
212019,PFE,1986-10-02,2.2829699516296387
212020,PFE,1986-10-03,2.2829699516296387
212021,PFE,1986-10-06,2.2632040977478027
212022,PFE,1986-10-07,2.2384960651397705
212023,PFE,1986-10-08,2.2730870246887207
212024,PFE,1986-10-09,2.2533209323883057
212025,PFE,1986-10-10,2.2681450843811035
212026,PFE,1986-10-13,2.2879109382629395
212027,PFE,1986-10-14,2.2681450843811035
212028,PFE,1986-10-15,2.3422679901123047
212029,PFE,1986-10-16,2.3817989826202397
212030,PFE,1986-10-17,2.3768579959869385
212031,PFE,1986-10-20,2.3521509170532227
212032,PFE,1986-10-21,2.3373260498046875
212033,PFE,1986-10-22,2.3175599575042725
212034,PFE,1986-10-23,2.3719170093536377
212035,PFE,1986-10-24,2.347208976745605
212036,PFE,1986-10-27,2.3570919036865234
212037,PFE,1986-10-28,2.3768579959869385
212038,PFE,1986-10-29,2.391681909561157
212039,PFE,1986-10-30,2.4114480018615723
212040,PFE,1986-10-31,2.36203408241272
212041,PFE,1986-11-03,2.3867409229278564
212042,PFE,1986-11-04,2.3669750690460205
212043,PFE,1986-11-05,2.396624088287353
212044,PFE,1986-11-06,2.4213309288024902
212045,PFE,1986-11-07,2.4559218883514404
212046,PFE,1986-11-10,2.4509799480438232
212047,PFE,1986-11-11,2.4608631134033203
212048,PFE,1986-11-12,2.4114480018615723
212049,PFE,1986-11-13,2.3719170093536377
212050,PFE,1986-11-14,2.4015650749206543
212051,PFE,1986-11-17,2.3768579959869385
212052,PFE,1986-11-18,2.292853116989136
212053,PFE,1986-11-19,2.3373260498046875
212054,PFE,1986-11-20,2.3719170093536377
212055,PFE,1986-11-21,2.4312140941619877
212056,PFE,1986-11-24,2.4707460403442383
212057,PFE,1986-11-25,2.4559218883514404
212058,PFE,1986-11-26,2.4312140941619877
212059,PFE,1986-11-28,2.4114480018615723
212060,PFE,1986-12-01,2.396624088287353
212061,PFE,1986-12-02,2.4608631134033203
212062,PFE,1986-12-03,2.5102779865264893
212063,PFE,1986-12-04,2.5201609134674072
212064,PFE,1986-12-05,2.485570907592773
212065,PFE,1986-12-08,2.485570907592773
212066,PFE,1986-12-09,2.490511894226074
212067,PFE,1986-12-10,2.480628967285156
212068,PFE,1986-12-11,2.4509799480438232
212069,PFE,1986-12-12,2.4114480018615723
212070,PFE,1986-12-15,2.4213309288024902
212071,PFE,1986-12-16,2.4114480018615723
212072,PFE,1986-12-17,2.4114480018615723
212073,PFE,1986-12-18,2.4559218883514404
212074,PFE,1986-12-19,2.4460389614105225
212075,PFE,1986-12-22,2.4015650749206543
212076,PFE,1986-12-23,2.36203408241272
212077,PFE,1986-12-24,2.4065070152282715
212078,PFE,1986-12-26,2.485570907592773
212079,PFE,1986-12-29,2.4312140941619877
212080,PFE,1986-12-30,2.4262731075286865
212081,PFE,1986-12-31,2.4114480018615723
212082,PFE,1987-01-02,2.4509799480438232
212083,PFE,1987-01-05,2.5152199268341064
212084,PFE,1987-01-06,2.5646350383758545
212085,PFE,1987-01-07,2.579458951950073
212086,PFE,1987-01-08,2.5992250442504883
212087,PFE,1987-01-09,2.604166984558105
212088,PFE,1987-01-12,2.5992250442504883
212089,PFE,1987-01-13,2.5547521114349365
212090,PFE,1987-01-14,2.5695760250091557
212091,PFE,1987-01-15,2.5844008922576904
212092,PFE,1987-01-16,2.5942840576171875
212093,PFE,1987-01-19,2.5893421173095703
212094,PFE,1987-01-20,2.579458951950073
212095,PFE,1987-01-21,2.5300440788269043
212096,PFE,1987-01-22,2.6338160037994385
212097,PFE,1987-01-23,2.618990898132324
212098,PFE,1987-01-26,2.5893421173095703
212099,PFE,1987-01-27,2.6684060096740723
212100,PFE,1987-01-28,2.7277040481567383
212101,PFE,1987-01-29,2.6980550289154053
212102,PFE,1987-01-30,2.6782889366149902
212103,PFE,1987-02-02,2.717820882797241
212104,PFE,1987-02-03,2.717820882797241
212105,PFE,1987-02-04,2.717820882797241
212106,PFE,1987-02-05,2.717820882797241
212107,PFE,1987-02-06,2.722762107849121
212108,PFE,1987-02-09,2.7128798961639404
212109,PFE,1987-02-10,2.6881721019744877
212110,PFE,1987-02-11,2.7128798961639404
212111,PFE,1987-02-12,2.7277040481567383
212112,PFE,1987-02-13,2.7968850135803223
212113,PFE,1987-02-17,3.0241940021514893
212114,PFE,1987-02-18,2.9451301097869877
212115,PFE,1987-02-19,2.950071096420288
212116,PFE,1987-02-20,2.930305004119873
212117,PFE,1987-02-23,2.8561830520629883
212118,PFE,1987-02-24,2.8660659790039062
212119,PFE,1987-02-25,2.9154810905456543
212120,PFE,1987-02-26,2.8957149982452397
212121,PFE,1987-02-27,2.880889892578125
212122,PFE,1987-03-02,2.80676794052124
212123,PFE,1987-03-03,2.7968850135803223
212124,PFE,1987-03-04,2.8660659790039062
212125,PFE,1987-03-05,2.8957149982452397
212126,PFE,1987-03-06,2.890773057937622
212127,PFE,1987-03-09,2.861124038696289
212128,PFE,1987-03-10,2.905597925186157
212129,PFE,1987-03-11,2.9648959636688232
212130,PFE,1987-03-12,2.920422077178955
212131,PFE,1987-03-13,2.905597925186157
212132,PFE,1987-03-16,2.8957149982452397
212133,PFE,1987-03-17,2.920422077178955
212134,PFE,1987-03-18,2.940187931060791
212135,PFE,1987-03-19,2.9648959636688232
212136,PFE,1987-03-20,2.974778890609741
212137,PFE,1987-03-23,2.989603042602539
212138,PFE,1987-03-24,2.999485969543457
212139,PFE,1987-03-25,2.9352469444274902
212140,PFE,1987-03-26,2.9550130367279053
212141,PFE,1987-03-27,2.8858320713043213
212142,PFE,1987-03-30,2.836416959762573
212143,PFE,1987-03-31,2.861124038696289
212144,PFE,1987-04-01,2.875948905944824
212145,PFE,1987-04-02,2.920422077178955
212146,PFE,1987-04-03,2.959954023361206
212147,PFE,1987-04-06,2.979720115661621
212148,PFE,1987-04-07,2.8858320713043213
212149,PFE,1987-04-08,2.8957149982452397
212150,PFE,1987-04-09,2.836416959762573
212151,PFE,1987-04-10,2.846299886703491
212152,PFE,1987-04-13,2.752410888671875
212153,PFE,1987-04-14,2.7029969692230225
212154,PFE,1987-04-15,2.6091079711914062
212155,PFE,1987-04-16,2.6832311153411865
212156,PFE,1987-04-20,2.6338160037994385
212157,PFE,1987-04-21,2.742527961730957
212158,PFE,1987-04-22,2.653582096099853
212159,PFE,1987-04-23,2.6782889366149902
212160,PFE,1987-04-24,2.6140499114990234
212161,PFE,1987-04-27,2.6634650230407715
212162,PFE,1987-04-28,2.717820882797241
212163,PFE,1987-04-29,2.747469902038574
212164,PFE,1987-04-30,2.7870020866394043
212165,PFE,1987-05-01,2.737586975097656
212166,PFE,1987-05-04,2.752410888671875
212167,PFE,1987-05-05,2.77217698097229
212168,PFE,1987-05-06,2.762294054031372
212169,PFE,1987-05-07,2.7128798961639404
212170,PFE,1987-05-08,2.6980550289154053
212171,PFE,1987-05-11,2.648639917373657
212172,PFE,1987-05-12,2.6782889366149902
212173,PFE,1987-05-13,2.6881721019744877
212174,PFE,1987-05-14,2.6436989307403564
212175,PFE,1987-05-15,2.5596930980682373
212176,PFE,1987-05-18,2.5152199268341064
212177,PFE,1987-05-19,2.4559218883514404
212178,PFE,1987-05-20,2.4361560344696045
212179,PFE,1987-05-21,2.465805053710937
212180,PFE,1987-05-22,2.490511894226074
212181,PFE,1987-05-26,2.5695760250091557
212182,PFE,1987-05-27,2.5646350383758545
212183,PFE,1987-05-28,2.579458951950073
212184,PFE,1987-05-29,2.5745179653167725
212185,PFE,1987-06-01,2.579458951950073
212186,PFE,1987-06-02,2.5942840576171875
212187,PFE,1987-06-03,2.6980550289154053
212188,PFE,1987-06-04,2.7277040481567383
212189,PFE,1987-06-05,2.7079379558563232
212190,PFE,1987-06-08,2.732645034790039
212191,PFE,1987-06-09,2.732645034790039
212192,PFE,1987-06-10,2.737586975097656
212193,PFE,1987-06-11,2.7672359943389893
212194,PFE,1987-06-12,2.7672359943389893
212195,PFE,1987-06-15,2.752410888671875
212196,PFE,1987-06-16,2.7771189212799072
212197,PFE,1987-06-17,2.7771189212799072
212198,PFE,1987-06-18,2.762294054031372
212199,PFE,1987-06-19,2.7771189212799072
212200,PFE,1987-06-22,2.821592092514038
212201,PFE,1987-06-23,2.90065598487854
212202,PFE,1987-06-24,2.8561830520629883
212203,PFE,1987-06-25,2.8858320713043213
212204,PFE,1987-06-26,2.905597925186157
212205,PFE,1987-06-29,2.8957149982452397
212206,PFE,1987-06-30,2.846299886703491
212207,PFE,1987-07-01,2.811708927154541
212208,PFE,1987-07-02,2.875948905944824
212209,PFE,1987-07-06,2.861124038696289
212210,PFE,1987-07-07,2.861124038696289
212211,PFE,1987-07-08,2.836416959762573
212212,PFE,1987-07-09,2.831475019454956
212213,PFE,1987-07-10,2.841357946395874
212214,PFE,1987-07-13,2.791943073272705
212215,PFE,1987-07-14,2.801826000213623
212216,PFE,1987-07-15,2.811708927154541
212217,PFE,1987-07-16,2.831475019454956
212218,PFE,1987-07-17,2.846299886703491
212219,PFE,1987-07-20,2.8561830520629883
212220,PFE,1987-07-21,2.8265340328216557
212221,PFE,1987-07-22,2.836416959762573
212222,PFE,1987-07-23,2.836416959762573
212223,PFE,1987-07-24,2.875948905944824
212224,PFE,1987-07-27,2.871006965637207
212225,PFE,1987-07-28,2.851241111755371
212226,PFE,1987-07-29,2.8660659790039062
212227,PFE,1987-07-30,2.9648959636688232
212228,PFE,1987-07-31,2.920422077178955
212229,PFE,1987-08-03,2.905597925186157
212230,PFE,1987-08-04,2.8660659790039062
212231,PFE,1987-08-05,2.880889892578125
212232,PFE,1987-08-06,2.9253640174865723
212233,PFE,1987-08-07,2.9451301097869877
212234,PFE,1987-08-10,2.9846620559692383
212235,PFE,1987-08-11,2.974778890609741
212236,PFE,1987-08-12,2.950071096420288
212237,PFE,1987-08-13,2.999485969543457
212238,PFE,1987-08-14,2.9846620559692383
212239,PFE,1987-08-17,2.959954023361206
212240,PFE,1987-08-18,2.910538911819458
212241,PFE,1987-08-19,2.90065598487854
212242,PFE,1987-08-20,2.8957149982452397
212243,PFE,1987-08-21,2.905597925186157
212244,PFE,1987-08-24,2.861124038696289
212245,PFE,1987-08-25,2.861124038696289
212246,PFE,1987-08-26,2.880889892578125
212247,PFE,1987-08-27,2.890773057937622
212248,PFE,1987-08-28,2.836416959762573
212249,PFE,1987-08-31,2.7968850135803223
212250,PFE,1987-09-01,2.836416959762573
212251,PFE,1987-09-02,2.7870020866394043
212252,PFE,1987-09-03,2.742527961730957
212253,PFE,1987-09-04,2.747469902038574
212254,PFE,1987-09-08,2.6881721019744877
212255,PFE,1987-09-09,2.6980550289154053
212256,PFE,1987-09-10,2.7029969692230225
212257,PFE,1987-09-11,2.7573530673980717
212258,PFE,1987-09-14,2.7870020866394043
212259,PFE,1987-09-15,2.742527961730957
212260,PFE,1987-09-16,2.732645034790039
212261,PFE,1987-09-17,2.7079379558563232
212262,PFE,1987-09-18,2.6980550289154053
212263,PFE,1987-09-21,2.7029969692230225
212264,PFE,1987-09-22,2.732645034790039
212265,PFE,1987-09-23,2.7277040481567383
212266,PFE,1987-09-24,2.7029969692230225
212267,PFE,1987-09-25,2.7079379558563232
212268,PFE,1987-09-28,2.742527961730957
212269,PFE,1987-09-29,2.752410888671875
212270,PFE,1987-09-30,2.737586975097656
212271,PFE,1987-10-01,2.7277040481567383
212272,PFE,1987-10-02,2.742527961730957
212273,PFE,1987-10-05,2.752410888671875
212274,PFE,1987-10-06,2.6782889366149902
212275,PFE,1987-10-07,2.653582096099853
212276,PFE,1987-10-08,2.6338160037994385
212277,PFE,1987-10-09,2.5992250442504883
212278,PFE,1987-10-12,2.5844008922576904
212279,PFE,1987-10-13,2.5992250442504883
212280,PFE,1987-10-14,2.5201609134674072
212281,PFE,1987-10-15,2.3521509170532227
212282,PFE,1987-10-16,2.3422679901123047
212283,PFE,1987-10-19,1.9370650053024288
212284,PFE,1987-10-20,2.0260119438171387
212285,PFE,1987-10-21,2.2335550785064697
212286,PFE,1987-10-22,2.090250968933105
212287,PFE,1987-10-23,2.0161290168762207
212288,PFE,1987-10-26,1.7789369821548462
212289,PFE,1987-10-27,1.9370650053024288
212290,PFE,1987-10-28,1.9469480514526367
212291,PFE,1987-10-29,2.021070957183838
212292,PFE,1987-10-30,2.0803680419921875
212293,PFE,1987-11-02,2.1544909477233887
212294,PFE,1987-11-03,2.1643741130828857
212295,PFE,1987-11-04,2.10507607460022
212296,PFE,1987-11-05,2.1149590015411377
212297,PFE,1987-11-06,2.1198999881744385
212298,PFE,1987-11-09,2.0457780361175537
212299,PFE,1987-11-10,1.9469480514526367
212300,PFE,1987-11-11,1.951889991760254
212301,PFE,1987-11-12,2.055660963058472
212302,PFE,1987-11-13,2.055660963058472
212303,PFE,1987-11-16,2.070485115051269
212304,PFE,1987-11-17,2.0260119438171387
212305,PFE,1987-11-18,2.0507190227508545
212306,PFE,1987-11-19,1.97659695148468
212307,PFE,1987-11-20,2.0408360958099365
212308,PFE,1987-11-23,2.0260119438171387
212309,PFE,1987-11-24,1.97659695148468
212310,PFE,1987-11-25,1.956830978393555
212311,PFE,1987-11-27,1.917299032211304
212312,PFE,1987-11-30,1.823410987854004
212313,PFE,1987-12-01,1.8580009937286377
212314,PFE,1987-12-02,1.853060007095337
212315,PFE,1987-12-03,1.7888200283050537
212316,PFE,1987-12-04,1.7690540552139282
212317,PFE,1987-12-07,1.828351974487305
212318,PFE,1987-12-08,1.7690540552139282
212319,PFE,1987-12-09,1.75423002243042
212320,PFE,1987-12-10,1.66034197807312
212321,PFE,1987-12-11,1.650459051132202
212322,PFE,1987-12-14,1.650459051132202
212323,PFE,1987-12-15,1.6455169916152954
212324,PFE,1987-12-16,1.764112949371338
212325,PFE,1987-12-17,1.7591710090637207
212326,PFE,1987-12-18,1.7888200283050537
212327,PFE,1987-12-21,1.838235020637512
212328,PFE,1987-12-22,1.9667140245437624
212329,PFE,1987-12-23,2.035895109176636
212330,PFE,1987-12-24,2.0062460899353027
212331,PFE,1987-12-28,1.8876500129699707
212332,PFE,1987-12-29,1.917299032211304
212333,PFE,1987-12-30,1.892591953277588
212334,PFE,1987-12-31,1.8431769609451292
212335,PFE,1988-01-04,1.922240972518921
212336,PFE,1988-01-05,2.0803680419921875
212337,PFE,1988-01-06,2.1149590015411377
212338,PFE,1988-01-07,2.1149590015411377
212339,PFE,1988-01-08,1.981539011001587
212340,PFE,1988-01-11,1.9914220571517944
212341,PFE,1988-01-12,1.97659695148468
212342,PFE,1988-01-13,1.9716559648513796
212343,PFE,1988-01-14,2.0062460899353027
212344,PFE,1988-01-15,1.9914220571517944
212345,PFE,1988-01-18,2.055660963058472
212346,PFE,1988-01-19,2.0951929092407227
212347,PFE,1988-01-20,2.0260119438171387
212348,PFE,1988-01-21,2.01118803024292
212349,PFE,1988-01-22,2.030953884124756
212350,PFE,1988-01-25,2.070485115051269
212351,PFE,1988-01-26,2.0754270553588867
212352,PFE,1988-01-27,2.030953884124756
212353,PFE,1988-01-28,2.090250968933105
212354,PFE,1988-01-29,2.159431934356689
212355,PFE,1988-02-01,2.124841928482056
212356,PFE,1988-02-02,2.1100170612335205
212357,PFE,1988-02-03,2.0457780361175537
212358,PFE,1988-02-04,2.0457780361175537
212359,PFE,1988-02-05,2.001305103302002
212360,PFE,1988-02-08,2.035895109176636
212361,PFE,1988-02-09,2.0754270553588867
212362,PFE,1988-02-10,2.090250968933105
212363,PFE,1988-02-11,2.070485115051269
212364,PFE,1988-02-12,2.070485115051269
212365,PFE,1988-02-16,2.070485115051269
212366,PFE,1988-02-17,2.0408360958099365
212367,PFE,1988-02-18,2.0457780361175537
212368,PFE,1988-02-19,2.055660963058472
212369,PFE,1988-02-22,2.1347250938415527
212370,PFE,1988-02-23,2.1347250938415527
212371,PFE,1988-02-24,2.1544909477233887
212372,PFE,1988-02-25,2.1001338958740234
212373,PFE,1988-02-26,2.1001338958740234
212374,PFE,1988-02-29,2.1495490074157715
212375,PFE,1988-03-01,2.1347250938415527
212376,PFE,1988-03-02,2.1890809535980225
212377,PFE,1988-03-03,2.2384960651397705
212378,PFE,1988-03-04,2.1791980266571045
212379,PFE,1988-03-07,2.1841399669647217
212380,PFE,1988-03-08,2.1693150997161865
212381,PFE,1988-03-09,2.159431934356689
212382,PFE,1988-03-10,2.159431934356689
212383,PFE,1988-03-11,2.159431934356689
212384,PFE,1988-03-14,2.1841399669647217
212385,PFE,1988-03-15,2.1446080207824707
212386,PFE,1988-03-16,2.124841928482056
212387,PFE,1988-03-17,2.1890809535980225
212388,PFE,1988-03-18,2.1841399669647217
212389,PFE,1988-03-21,2.159431934356689
212390,PFE,1988-03-22,2.1544909477233887
212391,PFE,1988-03-23,2.174257040023804
212392,PFE,1988-03-24,2.1643741130828857
212393,PFE,1988-03-25,2.2137889862060547
212394,PFE,1988-03-28,2.1693150997161865
212395,PFE,1988-03-29,2.2137889862060547
212396,PFE,1988-03-30,2.1989641189575195
212397,PFE,1988-03-31,2.1791980266571045
212398,PFE,1988-04-04,2.1643741130828857
212399,PFE,1988-04-05,2.1989641189575195
212400,PFE,1988-04-06,2.2483789920806885
212401,PFE,1988-04-07,2.2483789920806885
212402,PFE,1988-04-08,2.2730870246887207
212403,PFE,1988-04-11,2.2632040977478027
212404,PFE,1988-04-12,2.2483789920806885
212405,PFE,1988-04-13,2.3768579959869385
212406,PFE,1988-04-14,2.2483789920806885
212407,PFE,1988-04-15,2.3373260498046875
212408,PFE,1988-04-18,2.3027360439300537
212409,PFE,1988-04-19,2.243438005447388
212410,PFE,1988-04-20,2.1989641189575195
212411,PFE,1988-04-21,2.1643741130828857
212412,PFE,1988-04-22,2.1890809535980225
212413,PFE,1988-04-25,2.228612899780273
212414,PFE,1988-04-26,2.2582619190216064
212415,PFE,1988-04-27,2.2384960651397705
212416,PFE,1988-04-28,2.2236719131469727
212417,PFE,1988-04-29,2.174257040023804
212418,PFE,1988-05-02,2.1791980266571045
212419,PFE,1988-05-03,2.2039060592651367
212420,PFE,1988-05-04,2.1643741130828857
212421,PFE,1988-05-05,2.1297829151153564
212422,PFE,1988-05-06,2.0803680419921875
212423,PFE,1988-05-09,2.070485115051269
212424,PFE,1988-05-10,2.0754270553588867
212425,PFE,1988-05-11,2.035895109176636
212426,PFE,1988-05-12,1.9963630437850952
212427,PFE,1988-05-13,2.001305103302002
212428,PFE,1988-05-16,2.0457780361175537
212429,PFE,1988-05-17,1.981539011001587
212430,PFE,1988-05-18,1.956830978393555
212431,PFE,1988-05-19,1.9370650053024288
212432,PFE,1988-05-20,1.9667140245437624
212433,PFE,1988-05-23,1.922240972518921
212434,PFE,1988-05-24,1.9617730379104612
212435,PFE,1988-05-25,1.9667140245437624
212436,PFE,1988-05-26,2.0161290168762207
212437,PFE,1988-05-27,1.9963630437850952
212438,PFE,1988-05-31,2.0606019496917725
212439,PFE,1988-06-01,2.1100170612335205
212440,PFE,1988-06-02,2.0803680419921875
212441,PFE,1988-06-03,2.0655438899993896
212442,PFE,1988-06-06,2.0754270553588867
212443,PFE,1988-06-07,2.0507190227508545
212444,PFE,1988-06-08,2.0803680419921875
212445,PFE,1988-06-09,2.10507607460022
212446,PFE,1988-06-10,2.0951929092407227
212447,PFE,1988-06-13,2.0951929092407227
212448,PFE,1988-06-14,2.1100170612335205
212449,PFE,1988-06-15,2.0951929092407227
212450,PFE,1988-06-16,2.0457780361175537
212451,PFE,1988-06-17,2.035895109176636
212452,PFE,1988-06-20,2.0457780361175537
212453,PFE,1988-06-21,2.0853099822998047
212454,PFE,1988-06-22,2.0606019496917725
212455,PFE,1988-06-23,2.0606019496917725
212456,PFE,1988-06-24,2.030953884124756
212457,PFE,1988-06-27,2.0062460899353027
212458,PFE,1988-06-28,2.030953884124756
212459,PFE,1988-06-29,2.001305103302002
212460,PFE,1988-06-30,2.0408360958099365
212461,PFE,1988-07-01,2.0457780361175537
212462,PFE,1988-07-05,2.070485115051269
212463,PFE,1988-07-06,2.070485115051269
212464,PFE,1988-07-07,2.0507190227508545
212465,PFE,1988-07-08,2.01118803024292
212466,PFE,1988-07-11,1.9914220571517944
212467,PFE,1988-07-12,2.001305103302002
212468,PFE,1988-07-13,2.001305103302002
212469,PFE,1988-07-14,1.986479997634888
212470,PFE,1988-07-15,2.01118803024292
212471,PFE,1988-07-18,1.9963630437850952
212472,PFE,1988-07-19,1.9914220571517944
212473,PFE,1988-07-20,2.0260119438171387
212474,PFE,1988-07-21,2.035895109176636
212475,PFE,1988-07-22,1.9963630437850952
212476,PFE,1988-07-25,1.986479997634888
212477,PFE,1988-07-26,1.9963630437850952
212478,PFE,1988-07-27,1.9716559648513796
212479,PFE,1988-07-28,1.9914220571517944
212480,PFE,1988-07-29,2.030953884124756
212481,PFE,1988-08-01,2.0408360958099365
212482,PFE,1988-08-02,2.055660963058472
212483,PFE,1988-08-03,2.0951929092407227
212484,PFE,1988-08-04,2.070485115051269
212485,PFE,1988-08-05,2.0260119438171387
212486,PFE,1988-08-08,2.021070957183838
212487,PFE,1988-08-09,1.9963630437850952
212488,PFE,1988-08-10,1.986479997634888
212489,PFE,1988-08-11,2.01118803024292
212490,PFE,1988-08-12,1.986479997634888
212491,PFE,1988-08-15,1.986479997634888
212492,PFE,1988-08-16,2.001305103302002
212493,PFE,1988-08-17,2.021070957183838
212494,PFE,1988-08-18,2.0260119438171387
212495,PFE,1988-08-19,2.0507190227508545
212496,PFE,1988-08-22,2.0161290168762207
212497,PFE,1988-08-23,2.0161290168762207
212498,PFE,1988-08-24,2.0161290168762207
212499,PFE,1988-08-25,2.0062460899353027
212500,PFE,1988-08-26,1.9914220571517944
212501,PFE,1988-08-29,2.0062460899353027
212502,PFE,1988-08-30,2.0062460899353027
212503,PFE,1988-08-31,2.0062460899353027
212504,PFE,1988-09-01,1.97659695148468
212505,PFE,1988-09-02,2.030953884124756
212506,PFE,1988-09-06,2.0606019496917725
212507,PFE,1988-09-07,2.0853099822998047
212508,PFE,1988-09-08,2.0803680419921875
212509,PFE,1988-09-09,2.1001338958740234
212510,PFE,1988-09-12,2.0853099822998047
212511,PFE,1988-09-13,2.1100170612335205
212512,PFE,1988-09-14,2.1198999881744385
212513,PFE,1988-09-15,2.1149590015411377
212514,PFE,1988-09-16,2.1347250938415527
212515,PFE,1988-09-19,2.10507607460022
212516,PFE,1988-09-20,2.124841928482056
212517,PFE,1988-09-21,2.174257040023804
212518,PFE,1988-09-22,2.1693150997161865
212519,PFE,1988-09-23,2.1693150997161865
212520,PFE,1988-09-26,2.1347250938415527
212521,PFE,1988-09-27,2.124841928482056
212522,PFE,1988-09-28,2.1495490074157715
212523,PFE,1988-09-29,2.1643741130828857
212524,PFE,1988-09-30,2.1495490074157715
212525,PFE,1988-10-03,2.1544909477233887
212526,PFE,1988-10-04,2.1347250938415527
212527,PFE,1988-10-05,2.1544909477233887
212528,PFE,1988-10-06,2.19402289390564
212529,PFE,1988-10-07,2.1989641189575195
212530,PFE,1988-10-10,2.208847045898437
212531,PFE,1988-10-11,2.208847045898437
212532,PFE,1988-10-12,2.1693150997161865
212533,PFE,1988-10-13,2.1841399669647217
212534,PFE,1988-10-14,2.19402289390564
212535,PFE,1988-10-17,2.2137889862060547
212536,PFE,1988-10-18,2.2236719131469727
212537,PFE,1988-10-19,2.228612899780273
212538,PFE,1988-10-20,2.2533209323883057
212539,PFE,1988-10-21,2.2829699516296387
212540,PFE,1988-10-24,2.2977941036224365
212541,PFE,1988-10-25,2.3274428844451904
212542,PFE,1988-10-26,2.3422679901123047
212543,PFE,1988-10-27,2.2829699516296387
212544,PFE,1988-10-28,2.2681450843811035
212545,PFE,1988-10-31,2.2582619190216064
212546,PFE,1988-11-01,2.2681450843811035
212547,PFE,1988-11-02,2.2632040977478027
212548,PFE,1988-11-03,2.2533209323883057
212549,PFE,1988-11-04,2.2236719131469727
212550,PFE,1988-11-07,2.2137889862060547
212551,PFE,1988-11-08,2.2236719131469727
212552,PFE,1988-11-09,2.2187299728393555
212553,PFE,1988-11-10,2.2384960651397705
212554,PFE,1988-11-11,2.1989641189575195
212555,PFE,1988-11-14,2.1841399669647217
212556,PFE,1988-11-15,2.1693150997161865
212557,PFE,1988-11-16,2.159431934356689
212558,PFE,1988-11-17,2.1544909477233887
212559,PFE,1988-11-18,2.174257040023804
212560,PFE,1988-11-21,2.1890809535980225
212561,PFE,1988-11-22,2.1890809535980225
212562,PFE,1988-11-23,2.1989641189575195
212563,PFE,1988-11-25,2.19402289390564
212564,PFE,1988-11-28,2.1890809535980225
212565,PFE,1988-11-29,2.2137889862060547
212566,PFE,1988-11-30,2.243438005447388
212567,PFE,1988-12-01,2.228612899780273
212568,PFE,1988-12-02,2.2187299728393555
212569,PFE,1988-12-05,2.292853116989136
212570,PFE,1988-12-06,2.3027360439300537
212571,PFE,1988-12-07,2.2533209323883057
212572,PFE,1988-12-08,2.2632040977478027
212573,PFE,1988-12-09,2.2879109382629395
212574,PFE,1988-12-12,2.2977941036224365
212575,PFE,1988-12-13,2.2681450843811035
212576,PFE,1988-12-14,2.2879109382629395
212577,PFE,1988-12-15,2.2977941036224365
212578,PFE,1988-12-16,2.3076770305633545
212579,PFE,1988-12-19,2.3175599575042725
212580,PFE,1988-12-20,2.2879109382629395
212581,PFE,1988-12-21,2.3076770305633545
212582,PFE,1988-12-22,2.3274428844451904
212583,PFE,1988-12-23,2.312618970870972
212584,PFE,1988-12-27,2.312618970870972
212585,PFE,1988-12-28,2.312618970870972
212586,PFE,1988-12-29,2.3076770305633545
212587,PFE,1988-12-30,2.292853116989136
212588,PFE,1989-01-03,2.2829699516296387
212589,PFE,1989-01-04,2.3027360439300537
212590,PFE,1989-01-05,2.2829699516296387
212591,PFE,1989-01-06,2.292853116989136
212592,PFE,1989-01-09,2.2533209323883057
212593,PFE,1989-01-10,2.2582619190216064
212594,PFE,1989-01-11,2.2681450843811035
212595,PFE,1989-01-12,2.2829699516296387
212596,PFE,1989-01-13,2.2829699516296387
212597,PFE,1989-01-16,2.2977941036224365
212598,PFE,1989-01-17,2.292853116989136
212599,PFE,1989-01-18,2.2879109382629395
212600,PFE,1989-01-19,2.2533209323883057
212601,PFE,1989-01-20,2.2236719131469727
212602,PFE,1989-01-23,2.2187299728393555
212603,PFE,1989-01-24,2.2533209323883057
212604,PFE,1989-01-25,2.2483789920806885
212605,PFE,1989-01-26,2.2730870246887207
212606,PFE,1989-01-27,2.2632040977478027
212607,PFE,1989-01-30,2.2632040977478027
212608,PFE,1989-01-31,2.278028011322021
212609,PFE,1989-02-01,2.2829699516296387
212610,PFE,1989-02-02,2.2829699516296387
212611,PFE,1989-02-03,2.292853116989136
212612,PFE,1989-02-06,2.292853116989136
212613,PFE,1989-02-07,2.292853116989136
212614,PFE,1989-02-08,2.3274428844451904
212615,PFE,1989-02-09,2.2977941036224365
212616,PFE,1989-02-10,2.243438005447388
212617,PFE,1989-02-13,2.2335550785064697
212618,PFE,1989-02-14,2.2632040977478027
212619,PFE,1989-02-15,2.2483789920806885
212620,PFE,1989-02-16,2.2384960651397705
212621,PFE,1989-02-17,2.2039060592651367
212622,PFE,1989-02-21,2.2236719131469727
212623,PFE,1989-02-22,2.2039060592651367
212624,PFE,1989-02-23,2.19402289390564
212625,PFE,1989-02-24,2.1544909477233887
212626,PFE,1989-02-27,2.139666080474853
212627,PFE,1989-02-28,2.1791980266571045
212628,PFE,1989-03-01,2.1693150997161865
212629,PFE,1989-03-02,2.1989641189575195
212630,PFE,1989-03-03,2.1890809535980225
212631,PFE,1989-03-06,2.1791980266571045
212632,PFE,1989-03-07,2.1791980266571045
212633,PFE,1989-03-08,2.1890809535980225
212634,PFE,1989-03-09,2.1841399669647217
212635,PFE,1989-03-10,2.1643741130828857
212636,PFE,1989-03-13,2.1890809535980225
212637,PFE,1989-03-14,2.19402289390564
212638,PFE,1989-03-15,2.228612899780273
212639,PFE,1989-03-16,2.2335550785064697
212640,PFE,1989-03-17,2.208847045898437
212641,PFE,1989-03-20,2.228612899780273
212642,PFE,1989-03-21,2.2236719131469727
212643,PFE,1989-03-22,2.2187299728393555
212644,PFE,1989-03-23,2.208847045898437
212645,PFE,1989-03-27,2.228612899780273
212646,PFE,1989-03-28,2.2335550785064697
212647,PFE,1989-03-29,2.2582619190216064
212648,PFE,1989-03-30,2.2483789920806885
212649,PFE,1989-03-31,2.2730870246887207
212650,PFE,1989-04-03,2.292853116989136
212651,PFE,1989-04-04,2.3225018978118896
212652,PFE,1989-04-05,2.3669750690460205
212653,PFE,1989-04-06,2.3422679901123047
212654,PFE,1989-04-07,2.3323850631713867
212655,PFE,1989-04-10,2.3323850631713867
212656,PFE,1989-04-11,2.3274428844451904
212657,PFE,1989-04-12,2.3521509170532227
212658,PFE,1989-04-13,2.3175599575042725
212659,PFE,1989-04-14,2.36203408241272
212660,PFE,1989-04-17,2.36203408241272
212661,PFE,1989-04-18,2.396624088287353
212662,PFE,1989-04-19,2.4213309288024902
212663,PFE,1989-04-20,2.396624088287353
212664,PFE,1989-04-21,2.4410970211029053
212665,PFE,1989-04-24,2.4114480018615723
212666,PFE,1989-04-25,2.4213309288024902
212667,PFE,1989-04-26,2.4213309288024902
212668,PFE,1989-04-27,2.4361560344696045
212669,PFE,1989-04-28,2.4460389614105225
212670,PFE,1989-05-01,2.4312140941619877
212671,PFE,1989-05-02,2.4312140941619877
212672,PFE,1989-05-03,2.4213309288024902
212673,PFE,1989-05-04,2.4707460403442383
212674,PFE,1989-05-05,2.4756879806518555
212675,PFE,1989-05-08,2.4509799480438232
212676,PFE,1989-05-09,2.4559218883514404
212677,PFE,1989-05-10,2.4460389614105225
212678,PFE,1989-05-11,2.4460389614105225
212679,PFE,1989-05-12,2.5399270057678223
212680,PFE,1989-05-15,2.5102779865264893
212681,PFE,1989-05-16,2.5201609134674072
212682,PFE,1989-05-17,2.5102779865264893
212683,PFE,1989-05-18,2.5152199268341064
212684,PFE,1989-05-19,2.480628967285156
212685,PFE,1989-05-22,2.4509799480438232
212686,PFE,1989-05-23,2.391681909561157
212687,PFE,1989-05-24,2.396624088287353
212688,PFE,1989-05-25,2.4114480018615723
212689,PFE,1989-05-26,2.4213309288024902
212690,PFE,1989-05-30,2.4114480018615723
212691,PFE,1989-05-31,2.4114480018615723
212692,PFE,1989-06-01,2.4114480018615723
212693,PFE,1989-06-02,2.465805053710937
212694,PFE,1989-06-05,2.4114480018615723
212695,PFE,1989-06-06,2.4312140941619877
212696,PFE,1989-06-07,2.4213309288024902
212697,PFE,1989-06-08,2.416389942169189
212698,PFE,1989-06-09,2.4262731075286865
212699,PFE,1989-06-12,2.416389942169189
212700,PFE,1989-06-13,2.292853116989136
212701,PFE,1989-06-14,2.2879109382629395
212702,PFE,1989-06-15,2.2829699516296387
212703,PFE,1989-06-16,2.2681450843811035
212704,PFE,1989-06-19,2.2681450843811035
212705,PFE,1989-06-20,2.2977941036224365
212706,PFE,1989-06-21,2.2582619190216064
212707,PFE,1989-06-22,2.2632040977478027
212708,PFE,1989-06-23,2.3323850631713867
212709,PFE,1989-06-26,2.3076770305633545
212710,PFE,1989-06-27,2.3027360439300537
212711,PFE,1989-06-28,2.312618970870972
212712,PFE,1989-06-29,2.2681450843811035
212713,PFE,1989-06-30,2.2681450843811035
212714,PFE,1989-07-03,2.2829699516296387
212715,PFE,1989-07-05,2.3076770305633545
212716,PFE,1989-07-06,2.3027360439300537
212717,PFE,1989-07-07,2.3323850631713867
212718,PFE,1989-07-10,2.3323850631713867
212719,PFE,1989-07-11,2.3225018978118896
212720,PFE,1989-07-12,2.3175599575042725
212721,PFE,1989-07-13,2.312618970870972
212722,PFE,1989-07-14,2.3225018978118896
212723,PFE,1989-07-17,2.3323850631713867
212724,PFE,1989-07-18,2.3175599575042725
212725,PFE,1989-07-19,2.3768579959869385
212726,PFE,1989-07-20,2.3521509170532227
212727,PFE,1989-07-21,2.3422679901123047
212728,PFE,1989-07-24,2.3274428844451904
212729,PFE,1989-07-25,2.3669750690460205
212730,PFE,1989-07-26,2.4213309288024902
212731,PFE,1989-07-27,2.5201609134674072
212732,PFE,1989-07-28,2.5695760250091557
212733,PFE,1989-07-31,2.5695760250091557
212734,PFE,1989-08-01,2.5251030921936035
212735,PFE,1989-08-02,2.5201609134674072
212736,PFE,1989-08-03,2.5201609134674072
212737,PFE,1989-08-04,2.5300440788269043
212738,PFE,1989-08-07,2.5646350383758545
212739,PFE,1989-08-08,2.5547521114349365
212740,PFE,1989-08-09,2.5399270057678223
212741,PFE,1989-08-10,2.5547521114349365
212742,PFE,1989-08-11,2.5596930980682373
212743,PFE,1989-08-14,2.5596930980682373
212744,PFE,1989-08-15,2.5745179653167725
212745,PFE,1989-08-16,2.6239330768585205
212746,PFE,1989-08-17,2.6239330768585205
212747,PFE,1989-08-18,2.6684060096740723
212748,PFE,1989-08-21,2.6288740634918213
212749,PFE,1989-08-22,2.618990898132324
212750,PFE,1989-08-23,2.6338160037994385
212751,PFE,1989-08-24,2.747469902038574
212752,PFE,1989-08-25,2.6931140422821045
212753,PFE,1989-08-28,2.6980550289154053
212754,PFE,1989-08-29,2.6634650230407715
212755,PFE,1989-08-30,2.7128798961639404
212756,PFE,1989-08-31,2.737586975097656
212757,PFE,1989-09-01,2.7573530673980717
212758,PFE,1989-09-05,2.732645034790039
212759,PFE,1989-09-06,2.7079379558563232
212760,PFE,1989-09-07,2.742527961730957
212761,PFE,1989-09-08,2.77217698097229
212762,PFE,1989-09-11,2.722762107849121
212763,PFE,1989-09-12,2.7277040481567383
212764,PFE,1989-09-13,2.7029969692230225
212765,PFE,1989-09-14,2.648639917373657
212766,PFE,1989-09-15,2.6684060096740723
212767,PFE,1989-09-18,2.6782889366149902
212768,PFE,1989-09-19,2.6980550289154053
212769,PFE,1989-09-20,2.6782889366149902
212770,PFE,1989-09-21,2.6832311153411865
212771,PFE,1989-09-22,2.6585230827331543
212772,PFE,1989-09-25,2.6634650230407715
212773,PFE,1989-09-26,2.6239330768585205
212774,PFE,1989-09-27,2.6634650230407715
212775,PFE,1989-09-28,2.7029969692230225
212776,PFE,1989-09-29,2.7128798961639404
212777,PFE,1989-10-02,2.6832311153411865
212778,PFE,1989-10-03,2.7277040481567383
212779,PFE,1989-10-04,2.7277040481567383
212780,PFE,1989-10-05,2.722762107849121
212781,PFE,1989-10-06,2.7277040481567383
212782,PFE,1989-10-09,2.7277040481567383
212783,PFE,1989-10-10,2.7128798961639404
212784,PFE,1989-10-11,2.7277040481567383
212785,PFE,1989-10-12,2.7079379558563232
212786,PFE,1989-10-13,2.6140499114990234
212787,PFE,1989-10-16,2.6091079711914062
212788,PFE,1989-10-17,2.648639917373657
212789,PFE,1989-10-18,2.6782889366149902
212790,PFE,1989-10-19,2.6881721019744877
212791,PFE,1989-10-20,2.6881721019744877
212792,PFE,1989-10-23,2.6931140422821045
212793,PFE,1989-10-24,2.6684060096740723
212794,PFE,1989-10-25,2.6881721019744877
212795,PFE,1989-10-26,2.648639917373657
212796,PFE,1989-10-27,2.618990898132324
212797,PFE,1989-10-30,2.5992250442504883
212798,PFE,1989-10-31,2.673347949981689
212799,PFE,1989-11-01,2.6881721019744877
212800,PFE,1989-11-02,2.6782889366149902
212801,PFE,1989-11-03,2.6881721019744877
212802,PFE,1989-11-06,2.6634650230407715
212803,PFE,1989-11-07,2.6782889366149902
212804,PFE,1989-11-08,2.7573530673980717
212805,PFE,1989-11-09,2.7672359943389893
212806,PFE,1989-11-10,2.791943073272705
212807,PFE,1989-11-13,2.7870020866394043
212808,PFE,1989-11-14,2.742527961730957
212809,PFE,1989-11-15,2.7672359943389893
212810,PFE,1989-11-16,2.7573530673980717
212811,PFE,1989-11-17,2.7771189212799072
212812,PFE,1989-11-20,2.782059907913208
212813,PFE,1989-11-21,2.8166511058807373
212814,PFE,1989-11-22,2.8858320713043213
212815,PFE,1989-11-24,2.8957149982452397
212816,PFE,1989-11-27,2.9550130367279053
212817,PFE,1989-11-28,2.9451301097869877
212818,PFE,1989-11-29,2.905597925186157
212819,PFE,1989-11-30,2.930305004119873
212820,PFE,1989-12-01,2.9253640174865723
212821,PFE,1989-12-04,2.940187931060791
212822,PFE,1989-12-05,2.9352469444274902
212823,PFE,1989-12-06,2.950071096420288
212824,PFE,1989-12-07,2.905597925186157
212825,PFE,1989-12-08,2.732645034790039
212826,PFE,1989-12-11,2.673347949981689
212827,PFE,1989-12-12,2.7128798961639404
212828,PFE,1989-12-13,2.732645034790039
212829,PFE,1989-12-14,2.6931140422821045
212830,PFE,1989-12-15,2.6436989307403564
212831,PFE,1989-12-18,2.6239330768585205
212832,PFE,1989-12-19,2.6091079711914062
212833,PFE,1989-12-20,2.5942840576171875
212834,PFE,1989-12-21,2.648639917373657
212835,PFE,1989-12-22,2.6782889366149902
212836,PFE,1989-12-26,2.6387569904327397
212837,PFE,1989-12-27,2.7128798961639404
212838,PFE,1989-12-28,2.762294054031372
212839,PFE,1989-12-29,2.747469902038574
212840,PFE,1990-01-02,2.80676794052124
212841,PFE,1990-01-03,2.8166511058807373
212842,PFE,1990-01-04,2.861124038696289
212843,PFE,1990-01-05,2.836416959762573
212844,PFE,1990-01-08,2.811708927154541
212845,PFE,1990-01-09,2.752410888671875
212846,PFE,1990-01-10,2.801826000213623
212847,PFE,1990-01-11,2.77217698097229
212848,PFE,1990-01-12,2.722762107849121
212849,PFE,1990-01-15,2.717820882797241
212850,PFE,1990-01-16,2.747469902038574
212851,PFE,1990-01-17,2.747469902038574
212852,PFE,1990-01-18,2.791943073272705
212853,PFE,1990-01-19,2.7870020866394043
212854,PFE,1990-01-22,2.742527961730957
212855,PFE,1990-01-23,2.7079379558563232
212856,PFE,1990-01-24,2.732645034790039
212857,PFE,1990-01-25,2.6931140422821045
212858,PFE,1990-01-26,2.6782889366149902
212859,PFE,1990-01-29,2.7079379558563232
212860,PFE,1990-01-30,2.6782889366149902
212861,PFE,1990-01-31,2.7079379558563232
212862,PFE,1990-02-01,2.7277040481567383
212863,PFE,1990-02-02,2.742527961730957
212864,PFE,1990-02-05,2.737586975097656
212865,PFE,1990-02-06,2.7029969692230225
212866,PFE,1990-02-07,2.6782889366149902
212867,PFE,1990-02-08,2.6980550289154053
212868,PFE,1990-02-09,2.648639917373657
212869,PFE,1990-02-12,2.6634650230407715
212870,PFE,1990-02-13,2.673347949981689
212871,PFE,1990-02-14,2.6881721019744877
212872,PFE,1990-02-15,2.6931140422821045
212873,PFE,1990-02-16,2.6239330768585205
212874,PFE,1990-02-20,2.5695760250091557
212875,PFE,1990-02-21,2.5201609134674072
212876,PFE,1990-02-22,2.3422679901123047
212877,PFE,1990-02-23,2.2236719131469727
212878,PFE,1990-02-26,2.2137889862060547
212879,PFE,1990-02-27,2.3373260498046875
212880,PFE,1990-02-28,2.3323850631713867
212881,PFE,1990-03-01,2.3669750690460205
212882,PFE,1990-03-02,2.4410970211029053
212883,PFE,1990-03-05,2.347208976745605
212884,PFE,1990-03-06,2.4114480018615723
212885,PFE,1990-03-07,2.4015650749206543
212886,PFE,1990-03-08,2.4262731075286865
212887,PFE,1990-03-09,2.3817989826202397
212888,PFE,1990-03-12,2.4065070152282715
212889,PFE,1990-03-13,2.3422679901123047
212890,PFE,1990-03-14,2.3225018978118896
212891,PFE,1990-03-15,2.347208976745605
212892,PFE,1990-03-16,2.312618970870972
212893,PFE,1990-03-19,2.3768579959869385
212894,PFE,1990-03-20,2.391681909561157
212895,PFE,1990-03-21,2.3521509170532227
212896,PFE,1990-03-22,2.3076770305633545
212897,PFE,1990-03-23,2.3274428844451904
212898,PFE,1990-03-26,2.3323850631713867
212899,PFE,1990-03-27,2.3768579959869385
212900,PFE,1990-03-28,2.4213309288024902
212901,PFE,1990-03-29,2.4410970211029053
212902,PFE,1990-03-30,2.396624088287353
212903,PFE,1990-04-02,2.3323850631713867
212904,PFE,1990-04-03,2.3076770305633545
212905,PFE,1990-04-04,2.2533209323883057
212906,PFE,1990-04-05,2.2335550785064697
212907,PFE,1990-04-06,2.2730870246887207
212908,PFE,1990-04-09,2.3027360439300537
212909,PFE,1990-04-10,2.2829699516296387
212910,PFE,1990-04-11,2.292853116989136
212911,PFE,1990-04-12,2.3274428844451904
212912,PFE,1990-04-16,2.3373260498046875
212913,PFE,1990-04-17,2.3225018978118896
212914,PFE,1990-04-18,2.3274428844451904
212915,PFE,1990-04-19,2.3373260498046875
212916,PFE,1990-04-20,2.3027360439300537
212917,PFE,1990-04-23,2.243438005447388
212918,PFE,1990-04-24,2.2582619190216064
212919,PFE,1990-04-25,2.2632040977478027
212920,PFE,1990-04-26,2.312618970870972
212921,PFE,1990-04-27,2.2829699516296387
212922,PFE,1990-04-30,2.243438005447388
212923,PFE,1990-05-01,2.243438005447388
212924,PFE,1990-05-02,2.2681450843811035
212925,PFE,1990-05-03,2.2879109382629395
212926,PFE,1990-05-04,2.2533209323883057
212927,PFE,1990-05-07,2.2632040977478027
212928,PFE,1990-05-08,2.2632040977478027
212929,PFE,1990-05-09,2.243438005447388
212930,PFE,1990-05-10,2.2632040977478027
212931,PFE,1990-05-11,2.396624088287353
212932,PFE,1990-05-14,2.391681909561157
212933,PFE,1990-05-15,2.3719170093536377
212934,PFE,1990-05-16,2.3719170093536377
212935,PFE,1990-05-17,2.3768579959869385
212936,PFE,1990-05-18,2.3768579959869385
212937,PFE,1990-05-21,2.4361560344696045
212938,PFE,1990-05-22,2.480628967285156
212939,PFE,1990-05-23,2.5003950595855717
212940,PFE,1990-05-24,2.4954540729522705
212941,PFE,1990-05-25,2.4707460403442383
212942,PFE,1990-05-29,2.4954540729522705
212943,PFE,1990-05-30,2.5152199268341064
212944,PFE,1990-05-31,2.604166984558105
212945,PFE,1990-06-01,2.5695760250091557
212946,PFE,1990-06-04,2.5448689460754395
212947,PFE,1990-06-05,2.54980993270874
212948,PFE,1990-06-06,2.5448689460754395
212949,PFE,1990-06-07,2.534986019134521
212950,PFE,1990-06-08,2.5300440788269043
212951,PFE,1990-06-11,2.54980993270874
212952,PFE,1990-06-12,2.5844008922576904
212953,PFE,1990-06-13,2.5844008922576904
212954,PFE,1990-06-14,2.5942840576171875
212955,PFE,1990-06-15,2.5942840576171875
212956,PFE,1990-06-18,2.5547521114349365
212957,PFE,1990-06-19,2.5646350383758545
212958,PFE,1990-06-20,2.5596930980682373
212959,PFE,1990-06-21,2.54980993270874
212960,PFE,1990-06-22,2.5399270057678223
212961,PFE,1990-06-25,2.5102779865264893
212962,PFE,1990-06-26,2.465805053710937
212963,PFE,1990-06-27,2.5053369998931885
212964,PFE,1990-06-28,2.534986019134521
212965,PFE,1990-06-29,2.534986019134521
212966,PFE,1990-07-02,2.54980993270874
212967,PFE,1990-07-03,2.5745179653167725
212968,PFE,1990-07-05,2.5646350383758545
212969,PFE,1990-07-06,2.604166984558105
212970,PFE,1990-07-09,2.653582096099853
212971,PFE,1990-07-10,2.6782889366149902
212972,PFE,1990-07-11,2.737586975097656
212973,PFE,1990-07-12,2.762294054031372
212974,PFE,1990-07-13,2.717820882797241
212975,PFE,1990-07-16,2.6881721019744877
212976,PFE,1990-07-17,2.737586975097656
212977,PFE,1990-07-18,2.8166511058807373
212978,PFE,1990-07-19,2.8561830520629883
212979,PFE,1990-07-20,2.8858320713043213
212980,PFE,1990-07-23,2.7968850135803223
212981,PFE,1990-07-24,2.841357946395874
212982,PFE,1990-07-25,2.8957149982452397
212983,PFE,1990-07-26,2.930305004119873
212984,PFE,1990-07-27,2.940187931060791
212985,PFE,1990-07-30,2.910538911819458
212986,PFE,1990-07-31,2.994544982910156
212987,PFE,1990-08-01,2.9648959636688232
212988,PFE,1990-08-02,2.9253640174865723
212989,PFE,1990-08-03,2.880889892578125
212990,PFE,1990-08-06,2.7079379558563232
212991,PFE,1990-08-07,2.7968850135803223
212992,PFE,1990-08-08,2.841357946395874
212993,PFE,1990-08-09,2.851241111755371
212994,PFE,1990-08-10,2.8265340328216557
212995,PFE,1990-08-13,2.871006965637207
212996,PFE,1990-08-14,2.836416959762573
212997,PFE,1990-08-15,2.831475019454956
212998,PFE,1990-08-16,2.7672359943389893
212999,PFE,1990-08-17,2.732645034790039
213000,PFE,1990-08-20,2.737586975097656
213001,PFE,1990-08-21,2.6832311153411865
213002,PFE,1990-08-22,2.6387569904327397
213003,PFE,1990-08-23,2.5992250442504883
213004,PFE,1990-08-24,2.6387569904327397
213005,PFE,1990-08-27,2.762294054031372
213006,PFE,1990-08-28,2.7672359943389893
213007,PFE,1990-08-29,2.791943073272705
213008,PFE,1990-08-30,2.801826000213623
213009,PFE,1990-08-31,2.80676794052124
213010,PFE,1990-09-04,2.8265340328216557
213011,PFE,1990-09-05,2.811708927154541
213012,PFE,1990-09-06,2.742527961730957
213013,PFE,1990-09-07,2.811708927154541
213014,PFE,1990-09-10,2.80676794052124
213015,PFE,1990-09-11,2.811708927154541
213016,PFE,1990-09-12,2.8660659790039062
213017,PFE,1990-09-13,2.821592092514038
213018,PFE,1990-09-14,2.80676794052124
213019,PFE,1990-09-17,2.861124038696289
213020,PFE,1990-09-18,2.875948905944824
213021,PFE,1990-09-19,2.836416959762573
213022,PFE,1990-09-20,2.7968850135803223
213023,PFE,1990-09-21,2.801826000213623
213024,PFE,1990-09-24,2.7672359943389893
213025,PFE,1990-09-25,2.7968850135803223
213026,PFE,1990-09-26,2.7573530673980717
213027,PFE,1990-09-27,2.722762107849121
213028,PFE,1990-09-28,2.791943073272705
213029,PFE,1990-10-01,2.905597925186157
213030,PFE,1990-10-02,2.90065598487854
213031,PFE,1990-10-03,2.8858320713043213
213032,PFE,1990-10-04,2.930305004119873
213033,PFE,1990-10-05,2.9352469444274902
213034,PFE,1990-10-08,2.969836950302124
213035,PFE,1990-10-09,2.9154810905456543
213036,PFE,1990-10-10,2.890773057937622
213037,PFE,1990-10-11,2.831475019454956
213038,PFE,1990-10-12,2.801826000213623
213039,PFE,1990-10-15,2.890773057937622
213040,PFE,1990-10-16,2.8561830520629883
213041,PFE,1990-10-17,2.930305004119873
213042,PFE,1990-10-18,3.0439600944519043
213043,PFE,1990-10-19,3.048901081085205
213044,PFE,1990-10-22,3.12302303314209
213045,PFE,1990-10-23,3.058784008026123
213046,PFE,1990-10-24,3.083491086959839
213047,PFE,1990-10-25,3.058784008026123
213048,PFE,1990-10-26,2.940187931060791
213049,PFE,1990-10-29,2.9550130367279053
213050,PFE,1990-10-30,2.9451301097869877
213051,PFE,1990-10-31,2.875948905944824
213052,PFE,1990-11-01,2.871006965637207
213053,PFE,1990-11-02,2.950071096420288
213054,PFE,1990-11-05,2.994544982910156
213055,PFE,1990-11-06,2.974778890609741
213056,PFE,1990-11-07,2.9550130367279053
213057,PFE,1990-11-08,2.9550130367279053
213058,PFE,1990-11-09,3.019252061843872
213059,PFE,1990-11-12,3.078550100326538
213060,PFE,1990-11-13,3.12302303314209
213061,PFE,1990-11-14,3.113140106201172
213062,PFE,1990-11-15,3.083491086959839
213063,PFE,1990-11-16,3.078550100326538
213064,PFE,1990-11-19,3.063724994659424
213065,PFE,1990-11-20,3.073607921600342
213066,PFE,1990-11-21,3.058784008026123
213067,PFE,1990-11-23,3.0538430213928223
213068,PFE,1990-11-26,3.058784008026123
213069,PFE,1990-11-27,3.12302303314209
213070,PFE,1990-11-28,3.103256940841675
213071,PFE,1990-11-29,3.073607921600342
213072,PFE,1990-11-30,3.192203998565674
213073,PFE,1990-12-03,3.162554979324341
213074,PFE,1990-12-04,3.187263011932373
213075,PFE,1990-12-05,3.118082046508789
213076,PFE,1990-12-06,3.118082046508789
213077,PFE,1990-12-07,3.15761399269104
213078,PFE,1990-12-10,3.15761399269104
213079,PFE,1990-12-11,3.142788887023926
213080,PFE,1990-12-12,3.187263011932373
213081,PFE,1990-12-13,3.197145938873291
213082,PFE,1990-12-14,3.192203998565674
213083,PFE,1990-12-17,3.167496919631958
213084,PFE,1990-12-18,3.192203998565674
213085,PFE,1990-12-19,3.187263011932373
213086,PFE,1990-12-20,3.216912031173706
213087,PFE,1990-12-21,3.221853017807007
213088,PFE,1990-12-24,3.192203998565674
213089,PFE,1990-12-26,3.207029104232788
213090,PFE,1990-12-27,3.202086925506592
213091,PFE,1990-12-28,3.187263011932373
213092,PFE,1990-12-31,3.192203998565674
213093,PFE,1991-01-02,3.167496919631958
213094,PFE,1991-01-03,3.073607921600342
213095,PFE,1991-01-04,3.0439600944519043
213096,PFE,1991-01-07,3.0143110752105717
213097,PFE,1991-01-08,2.9648959636688232
213098,PFE,1991-01-09,2.974778890609741
213099,PFE,1991-01-10,2.979720115661621
213100,PFE,1991-01-11,2.9648959636688232
213101,PFE,1991-01-14,2.950071096420288
213102,PFE,1991-01-15,2.979720115661621
213103,PFE,1991-01-16,3.058784008026123
213104,PFE,1991-01-17,3.187263011932373
213105,PFE,1991-01-18,3.172437906265259
213106,PFE,1991-01-21,3.241619110107422
213107,PFE,1991-01-22,3.300916910171509
213108,PFE,1991-01-23,3.340449094772339
213109,PFE,1991-01-24,3.394805908203125
213110,PFE,1991-01-25,3.4442200660705566
213111,PFE,1991-01-28,3.468928098678589
213112,PFE,1991-01-29,3.478811025619507
213113,PFE,1991-01-30,3.498577117919922
213114,PFE,1991-01-31,3.552932977676392
213115,PFE,1991-02-01,3.567758083343506
213116,PFE,1991-02-04,3.5825819969177246
213117,PFE,1991-02-05,3.577641010284424
213118,PFE,1991-02-06,3.656704902648926
213119,PFE,1991-02-07,3.676470994949341
213120,PFE,1991-02-08,3.8197739124298096
213121,PFE,1991-02-11,3.94825291633606
213122,PFE,1991-02-12,3.9779019355773926
213123,PFE,1991-02-13,3.9680190086364746
213124,PFE,1991-02-14,4.0124921798706055
213125,PFE,1991-02-15,4.145912170410156
213126,PFE,1991-02-19,4.111321926116943
213127,PFE,1991-02-20,4.0124921798706055
213128,PFE,1991-02-21,4.047082901000977
213129,PFE,1991-02-22,4.022375106811523
213130,PFE,1991-02-25,4.150854110717773
213131,PFE,1991-02-26,4.101438999176025
213132,PFE,1991-02-27,4.21015214920044
213133,PFE,1991-02-28,4.150854110717773
213134,PFE,1991-03-01,4.145912170410156
213135,PFE,1991-03-04,4.170619964599609
213136,PFE,1991-03-05,4.239800930023193
213137,PFE,1991-03-06,4.17556095123291
213138,PFE,1991-03-07,4.239800930023193
213139,PFE,1991-03-08,4.249683856964111
213140,PFE,1991-03-11,4.224976062774658
213141,PFE,1991-03-12,4.08661413192749
213142,PFE,1991-03-13,4.061906814575195
213143,PFE,1991-03-14,4.126145839691162
213144,PFE,1991-03-15,4.13602876663208
213145,PFE,1991-03-18,4.0816731452941895
213146,PFE,1991-03-19,3.9779019355773926
213147,PFE,1991-03-20,4.111321926116943
213148,PFE,1991-03-21,4.145912170410156
213149,PFE,1991-03-22,4.111321926116943
213150,PFE,1991-03-25,4.150854110717773
213151,PFE,1991-03-26,4.274391174316406
213152,PFE,1991-03-27,4.2694501876831055
213153,PFE,1991-03-28,4.229918003082275
213154,PFE,1991-04-01,4.2694501876831055
213155,PFE,1991-04-02,4.486875057220459
213156,PFE,1991-04-03,4.536290168762207
213157,PFE,1991-04-04,4.556056022644043
213158,PFE,1991-04-05,4.486875057220459
213159,PFE,1991-04-08,4.506640911102295
213160,PFE,1991-04-09,4.437459945678711
213161,PFE,1991-04-10,4.388045787811279
213162,PFE,1991-04-11,4.417694091796875
213163,PFE,1991-04-12,4.496757984161377
213164,PFE,1991-04-15,4.556056022644043
213165,PFE,1991-04-16,4.595588207244873
213166,PFE,1991-04-17,4.575821876525879
213167,PFE,1991-04-18,4.486875057220459
213168,PFE,1991-04-19,4.397929191589356
213169,PFE,1991-04-22,4.407812118530273
213170,PFE,1991-04-23,4.397929191589356
213171,PFE,1991-04-24,4.318864822387695
213172,PFE,1991-04-25,4.368279933929443
213173,PFE,1991-04-26,4.417694091796875
213174,PFE,1991-04-29,4.299098968505859
213175,PFE,1991-04-30,4.308981895446777
213176,PFE,1991-05-01,4.496757984161377
213177,PFE,1991-05-02,4.506640911102295
213178,PFE,1991-05-03,4.565938949584961
213179,PFE,1991-05-06,4.556056022644043
213180,PFE,1991-05-07,4.496757984161377
213181,PFE,1991-05-08,4.427577018737793
213182,PFE,1991-05-09,4.595588207244873
213183,PFE,1991-05-10,4.546173095703125
213184,PFE,1991-05-13,4.486875057220459
213185,PFE,1991-05-14,4.407812118530273
213186,PFE,1991-05-15,4.289216041564941
213187,PFE,1991-05-16,4.397929191589356
213188,PFE,1991-05-17,4.358397006988525
213189,PFE,1991-05-20,4.447342872619629
213190,PFE,1991-05-21,4.605471134185791
213191,PFE,1991-05-22,4.615354061126709
213192,PFE,1991-05-23,4.645002841949463
213193,PFE,1991-05-24,4.615354061126709
213194,PFE,1991-05-28,4.674652099609375
213195,PFE,1991-05-29,4.694417953491211
213196,PFE,1991-05-30,4.733950138092041
213197,PFE,1991-05-31,4.654885768890381
213198,PFE,1991-06-03,4.457225799560547
213199,PFE,1991-06-04,4.486875057220459
213200,PFE,1991-06-05,4.476992130279541
213201,PFE,1991-06-06,4.447342872619629
213202,PFE,1991-06-07,4.427577018737793
213203,PFE,1991-06-10,4.506640911102295
213204,PFE,1991-06-11,4.516523838043213
213205,PFE,1991-06-12,4.427577018737793
213206,PFE,1991-06-13,4.388045787811279
213207,PFE,1991-06-14,4.645002841949463
213208,PFE,1991-06-17,4.575821876525879
213209,PFE,1991-06-18,4.546173095703125
213210,PFE,1991-06-19,4.506640911102295
213211,PFE,1991-06-20,4.526406764984131
213212,PFE,1991-06-21,4.516523838043213
213213,PFE,1991-06-24,4.476992130279541
213214,PFE,1991-06-25,4.496757984161377
213215,PFE,1991-06-26,4.427577018737793
213216,PFE,1991-06-27,4.486875057220459
213217,PFE,1991-06-28,4.388045787811279
213218,PFE,1991-07-01,4.447342872619629
213219,PFE,1991-07-02,4.457225799560547
213220,PFE,1991-07-03,4.407812118530273
213221,PFE,1991-07-05,4.427577018737793
213222,PFE,1991-07-08,4.457225799560547
213223,PFE,1991-07-09,4.447342872619629
213224,PFE,1991-07-10,4.516523838043213
213225,PFE,1991-07-11,4.506640911102295
213226,PFE,1991-07-12,4.595588207244873
213227,PFE,1991-07-15,4.645002841949463
213228,PFE,1991-07-16,4.635119915008545
213229,PFE,1991-07-17,4.694417953491211
213230,PFE,1991-07-18,4.793248176574707
213231,PFE,1991-07-19,4.783364772796631
213232,PFE,1991-07-22,4.733950138092041
213233,PFE,1991-07-23,4.635119915008545
213234,PFE,1991-07-24,4.645002841949463
213235,PFE,1991-07-25,4.684535026550293
213236,PFE,1991-07-26,4.753715991973877
213237,PFE,1991-07-29,4.882194995880127
213238,PFE,1991-07-30,4.872312068939209
213239,PFE,1991-07-31,4.892077922821045
213240,PFE,1991-08-01,4.931610107421875
213241,PFE,1991-08-02,4.941493034362793
213242,PFE,1991-08-05,4.971141815185547
213243,PFE,1991-08-06,5.1490349769592285
213244,PFE,1991-08-07,5.178684234619141
213245,PFE,1991-08-08,5.109502792358398
213246,PFE,1991-08-09,5.040322780609131
213247,PFE,1991-08-12,5.060089111328125
213248,PFE,1991-08-13,5.1490349769592285
213249,PFE,1991-08-14,5.178684234619141
213250,PFE,1991-08-15,5.1589179039001465
213251,PFE,1991-08-16,5.0996198654174805
213252,PFE,1991-08-19,4.981025218963623
213253,PFE,1991-08-20,5.020556926727295
213254,PFE,1991-08-21,5.2182159423828125
213255,PFE,1991-08-22,5.109502792358398
213256,PFE,1991-08-23,5.139152050018311
213257,PFE,1991-08-26,5.129269123077393
213258,PFE,1991-08-27,5.109502792358398
213259,PFE,1991-08-28,5.2280988693237305
213260,PFE,1991-08-29,5.2280988693237305
213261,PFE,1991-08-30,5.178684234619141
213262,PFE,1991-09-03,5.109502792358398
213263,PFE,1991-09-04,5.069972038269043
213264,PFE,1991-09-05,5.1589179039001465
213265,PFE,1991-09-06,5.3961100578308105
213266,PFE,1991-09-09,5.317046165466309
213267,PFE,1991-09-10,5.2873969078063965
213268,PFE,1991-09-11,5.2873969078063965
213269,PFE,1991-09-12,5.089737892150879
213270,PFE,1991-09-13,5.040322780609131
213271,PFE,1991-09-16,5.030439853668213
213272,PFE,1991-09-17,5.129269123077393
213273,PFE,1991-09-18,5.119386196136475
213274,PFE,1991-09-19,5.1688008308410645
213275,PFE,1991-09-20,5.139152050018311
213276,PFE,1991-09-23,5.139152050018311
213277,PFE,1991-09-24,5.079854965209961
213278,PFE,1991-09-25,4.990908145904541
213279,PFE,1991-09-26,5.069972038269043
213280,PFE,1991-09-27,5.0996198654174805
213281,PFE,1991-09-30,5.1490349769592285
213282,PFE,1991-10-01,5.178684234619141
213283,PFE,1991-10-02,5.198450088500977
213284,PFE,1991-10-03,5.198450088500977
213285,PFE,1991-10-04,5.2676310539245605
213286,PFE,1991-10-07,5.2182159423828125
213287,PFE,1991-10-08,5.188567161560059
213288,PFE,1991-10-09,5.1589179039001465
213289,PFE,1991-10-10,5.129269123077393
213290,PFE,1991-10-11,5.129269123077393
213291,PFE,1991-10-14,5.1490349769592285
213292,PFE,1991-10-15,5.208333015441895
213293,PFE,1991-10-16,5.198450088500977
213294,PFE,1991-10-17,5.326929092407227
213295,PFE,1991-10-18,5.455408096313477
213296,PFE,1991-10-21,5.326929092407227
213297,PFE,1991-10-22,5.3565778732299805
213298,PFE,1991-10-23,5.504823207855225
213299,PFE,1991-10-24,5.435641765594482
213300,PFE,1991-10-25,5.3565778732299805
213301,PFE,1991-10-28,5.5344719886779785
213302,PFE,1991-10-29,5.5344719886779785
213303,PFE,1991-10-30,5.583887100219727
213304,PFE,1991-10-31,5.6629509925842285
213305,PFE,1991-11-01,5.6629509925842285
213306,PFE,1991-11-04,5.5443549156188965
213307,PFE,1991-11-05,5.5344719886779785
213308,PFE,1991-11-06,5.514706134796143
213309,PFE,1991-11-07,5.376344203948975
213310,PFE,1991-11-08,5.4652910232543945
213311,PFE,1991-11-11,5.455408096313477
213312,PFE,1991-11-12,5.6036529541015625
213313,PFE,1991-11-13,5.5443549156188965
213314,PFE,1991-11-14,5.554237842559815
213315,PFE,1991-11-15,5.346694946289063
213316,PFE,1991-11-18,5.4257588386535645
213317,PFE,1991-11-19,5.376344203948975
213318,PFE,1991-11-20,5.326929092407227
213319,PFE,1991-11-21,5.3961100578308105
213320,PFE,1991-11-22,5.376344203948975
213321,PFE,1991-11-25,5.307162761688232
213322,PFE,1991-11-26,5.3565778732299805
213323,PFE,1991-11-27,5.277513980865479
213324,PFE,1991-11-29,5.247865200042725
213325,PFE,1991-12-02,5.4059929847717285
213326,PFE,1991-12-03,5.386227130889893
213327,PFE,1991-12-04,5.4652910232543945
213328,PFE,1991-12-05,5.3565778732299805
213329,PFE,1991-12-06,5.494939804077148
213330,PFE,1991-12-09,5.554237842559815
213331,PFE,1991-12-10,5.5344719886779785
213332,PFE,1991-12-11,5.5344719886779785
213333,PFE,1991-12-12,5.722249031066895
213334,PFE,1991-12-13,5.821077823638916
213335,PFE,1991-12-16,5.959440231323242
213336,PFE,1991-12-17,5.979206085205078
213337,PFE,1991-12-18,5.821077823638916
213338,PFE,1991-12-19,5.791429042816162
213339,PFE,1991-12-20,5.8902587890625
213340,PFE,1991-12-23,6.028621196746826
213341,PFE,1991-12-24,6.09780216217041
213342,PFE,1991-12-26,6.295462131500244
213343,PFE,1991-12-27,6.46347188949585
213344,PFE,1991-12-30,6.779727935791016
213345,PFE,1991-12-31,6.641366004943848
213346,PFE,1992-01-02,6.641366004943848
213347,PFE,1992-01-03,6.611717224121094
213348,PFE,1992-01-06,6.562302112579346
213349,PFE,1992-01-07,6.680898189544678
213350,PFE,1992-01-08,6.651248931884766
213351,PFE,1992-01-09,6.779727935791016
213352,PFE,1992-01-10,6.690781116485596
213353,PFE,1992-01-13,6.680898189544678
213354,PFE,1992-01-14,6.601833820343018
213355,PFE,1992-01-15,6.27569580078125
213356,PFE,1992-01-16,6.038504123687744
213357,PFE,1992-01-17,6.05826997756958
213358,PFE,1992-01-20,6.028621196746826
213359,PFE,1992-01-21,5.84084415435791
213360,PFE,1992-01-22,5.998971939086914
213361,PFE,1992-01-23,5.949556827545166
213362,PFE,1992-01-24,6.01873779296875
213363,PFE,1992-01-27,5.949556827545166
213364,PFE,1992-01-28,5.761781215667725
213365,PFE,1992-01-29,5.722249031066895
213366,PFE,1992-01-30,5.850727081298828
213367,PFE,1992-01-31,5.771664142608643
213368,PFE,1992-02-03,5.7321319580078125
213369,PFE,1992-02-04,5.860610008239746
213370,PFE,1992-02-05,5.821077823638916
213371,PFE,1992-02-06,5.692599773406982
213372,PFE,1992-02-07,5.7420148849487305
213373,PFE,1992-02-10,5.7321319580078125
213374,PFE,1992-02-11,5.84084415435791
213375,PFE,1992-02-12,5.949556827545166
213376,PFE,1992-02-13,5.7420148849487305
213377,PFE,1992-02-14,5.6728339195251465
213378,PFE,1992-02-18,5.554237842559815
213379,PFE,1992-02-19,5.485056877136231
213380,PFE,1992-02-20,5.6135358810424805
213381,PFE,1992-02-21,5.692599773406982
213382,PFE,1992-02-24,5.84084415435791
213383,PFE,1992-02-25,5.870492935180664
213384,PFE,1992-02-26,6.008854866027832
213385,PFE,1992-02-27,5.781546115875244
213386,PFE,1992-02-28,5.8902587890625
213387,PFE,1992-03-02,5.910025119781494
213388,PFE,1992-03-03,5.919908046722412
213389,PFE,1992-03-04,5.821077823638916
213390,PFE,1992-03-05,5.7420148849487305
213391,PFE,1992-03-06,5.7420148849487305
213392,PFE,1992-03-09,5.722249031066895
213393,PFE,1992-03-10,5.80131196975708
213394,PFE,1992-03-11,5.761781215667725
213395,PFE,1992-03-12,5.7420148849487305
213396,PFE,1992-03-13,5.643185138702393
213397,PFE,1992-03-16,5.574004173278809
213398,PFE,1992-03-17,5.653068065643311
213399,PFE,1992-03-18,5.623418807983398
213400,PFE,1992-03-19,5.6036529541015625
213401,PFE,1992-03-20,5.6135358810424805
213402,PFE,1992-03-23,5.504823207855225
213403,PFE,1992-03-24,5.574004173278809
213404,PFE,1992-03-25,5.5344719886779785
213405,PFE,1992-03-26,5.485056877136231
213406,PFE,1992-03-27,5.4059929847717285
213407,PFE,1992-03-30,5.376344203948975
213408,PFE,1992-03-31,5.494939804077148
213409,PFE,1992-04-01,5.633302211761475
213410,PFE,1992-04-02,5.5245890617370605
213411,PFE,1992-04-03,5.574004173278809
213412,PFE,1992-04-06,5.643185138702393
213413,PFE,1992-04-07,5.455408096313477
213414,PFE,1992-04-08,5.504823207855225
213415,PFE,1992-04-09,5.6629509925842285
213416,PFE,1992-04-10,5.722249031066895
213417,PFE,1992-04-13,5.830961227416992
213418,PFE,1992-04-14,5.830961227416992
213419,PFE,1992-04-15,5.781546115875244
213420,PFE,1992-04-16,5.514706134796143
213421,PFE,1992-04-20,5.257748126983643
213422,PFE,1992-04-21,5.3368120193481445
213423,PFE,1992-04-22,5.2972798347473145
213424,PFE,1992-04-23,5.2873969078063965
213425,PFE,1992-04-24,5.435641765594482
213426,PFE,1992-04-27,5.455408096313477
213427,PFE,1992-04-28,5.435641765594482
213428,PFE,1992-04-29,5.514706134796143
213429,PFE,1992-04-30,5.653068065643311
213430,PFE,1992-05-01,5.6036529541015625
213431,PFE,1992-05-04,5.702483177185059
213432,PFE,1992-05-05,5.761781215667725
213433,PFE,1992-05-06,5.6827168464660645
213434,PFE,1992-05-07,5.6728339195251465
213435,PFE,1992-05-08,5.692599773406982
213436,PFE,1992-05-11,5.6827168464660645
213437,PFE,1992-05-12,5.643185138702393
213438,PFE,1992-05-13,5.6036529541015625
213439,PFE,1992-05-14,5.514706134796143
213440,PFE,1992-05-15,5.5344719886779785
213441,PFE,1992-05-18,5.583887100219727
213442,PFE,1992-05-19,5.7420148849487305
213443,PFE,1992-05-20,5.791429042816162
213444,PFE,1992-05-21,5.722249031066895
213445,PFE,1992-05-22,5.771664142608643
213446,PFE,1992-05-26,5.653068065643311
213447,PFE,1992-05-27,5.6728339195251465
213448,PFE,1992-05-28,5.919908046722412
213449,PFE,1992-05-29,5.900142192840576
213450,PFE,1992-06-01,5.910025119781494
213451,PFE,1992-06-02,5.653068065643311
213452,PFE,1992-06-03,5.6728339195251465
213453,PFE,1992-06-04,5.633302211761475
213454,PFE,1992-06-05,5.7321319580078125
213455,PFE,1992-06-08,5.633302211761475
213456,PFE,1992-06-09,5.504823207855225
213457,PFE,1992-06-10,5.4257588386535645
213458,PFE,1992-06-11,5.445525169372559
213459,PFE,1992-06-12,5.415875911712647
213460,PFE,1992-06-15,5.4059929847717285
213461,PFE,1992-06-16,5.435641765594482
213462,PFE,1992-06-17,5.346694946289063
213463,PFE,1992-06-18,5.415875911712647
213464,PFE,1992-06-19,5.494939804077148
213465,PFE,1992-06-22,5.702483177185059
213466,PFE,1992-06-23,5.712366104125977
213467,PFE,1992-06-24,5.574004173278809
213468,PFE,1992-06-25,5.653068065643311
213469,PFE,1992-06-26,5.692599773406982
213470,PFE,1992-06-29,5.870492935180664
213471,PFE,1992-06-30,5.771664142608643
213472,PFE,1992-07-01,5.949556827545166
213473,PFE,1992-07-02,5.959440231323242
213474,PFE,1992-07-06,6.05826997756958
213475,PFE,1992-07-07,6.008854866027832
213476,PFE,1992-07-08,6.048387050628662
213477,PFE,1992-07-09,6.117568016052246
213478,PFE,1992-07-10,6.117568016052246
213479,PFE,1992-07-13,6.107685089111328
213480,PFE,1992-07-14,6.117568016052246
213481,PFE,1992-07-15,6.078035831451416
213482,PFE,1992-07-16,6.078035831451416
213483,PFE,1992-07-17,6.068152904510498
213484,PFE,1992-07-20,5.979206085205078
213485,PFE,1992-07-21,5.989089012145996
213486,PFE,1992-07-22,5.96932315826416
213487,PFE,1992-07-23,5.8902587890625
213488,PFE,1992-07-24,5.949556827545166
213489,PFE,1992-07-27,6.048387050628662
213490,PFE,1992-07-28,6.117568016052246
213491,PFE,1992-07-29,6.206514835357666
213492,PFE,1992-07-30,6.157100200653076
213493,PFE,1992-07-31,6.196631908416748
213494,PFE,1992-08-03,6.265812873840332
213495,PFE,1992-08-04,6.384408950805664
213496,PFE,1992-08-05,6.4041748046875
213497,PFE,1992-08-06,6.394291877746582
213498,PFE,1992-08-07,6.35476016998291
213499,PFE,1992-08-10,6.285579204559326
213500,PFE,1992-08-11,6.364643096923828
213501,PFE,1992-08-12,6.374526023864746
213502,PFE,1992-08-13,6.334993839263916
213503,PFE,1992-08-14,6.334993839263916
213504,PFE,1992-08-17,6.4041748046875
213505,PFE,1992-08-18,6.46347188949585
213506,PFE,1992-08-19,6.46347188949585
213507,PFE,1992-08-20,6.562302112579346
213508,PFE,1992-08-21,6.493121147155762
213509,PFE,1992-08-24,6.325110912322998
213510,PFE,1992-08-25,6.364643096923828
213511,PFE,1992-08-26,6.35476016998291
213512,PFE,1992-08-27,6.305345058441162
213513,PFE,1992-08-28,6.176866054534912
213514,PFE,1992-08-31,6.107685089111328
213515,PFE,1992-09-01,6.216397762298584
213516,PFE,1992-09-02,6.27569580078125
213517,PFE,1992-09-03,6.295462131500244
213518,PFE,1992-09-04,6.35476016998291
213519,PFE,1992-09-08,6.255929946899414
213520,PFE,1992-09-09,6.255929946899414
213521,PFE,1992-09-10,6.176866054534912
213522,PFE,1992-09-11,6.196631908416748
213523,PFE,1992-09-14,6.31522798538208
213524,PFE,1992-09-15,6.295462131500244
213525,PFE,1992-09-16,6.325110912322998
213526,PFE,1992-09-17,6.305345058441162
213527,PFE,1992-09-18,6.344876766204834
213528,PFE,1992-09-21,6.394291877746582
213529,PFE,1992-09-22,6.325110912322998
213530,PFE,1992-09-23,6.246047019958496
213531,PFE,1992-09-24,6.22628116607666
213532,PFE,1992-09-25,5.8902587890625
213533,PFE,1992-09-28,5.850727081298828
213534,PFE,1992-09-29,5.8902587890625
213535,PFE,1992-09-30,5.910025119781494
213536,PFE,1992-10-01,5.8902587890625
213537,PFE,1992-10-02,5.80131196975708
213538,PFE,1992-10-05,5.870492935180664
213539,PFE,1992-10-06,5.702483177185059
213540,PFE,1992-10-07,5.722249031066895
213541,PFE,1992-10-08,5.6827168464660645
213542,PFE,1992-10-09,5.574004173278809
213543,PFE,1992-10-12,5.6135358810424805
213544,PFE,1992-10-13,5.6629509925842285
213545,PFE,1992-10-14,5.811194896697998
213546,PFE,1992-10-15,5.860610008239746
213547,PFE,1992-10-16,5.830961227416992
213548,PFE,1992-10-19,5.860610008239746
213549,PFE,1992-10-20,5.8902587890625
213550,PFE,1992-10-21,5.959440231323242
213551,PFE,1992-10-22,5.870492935180664
213552,PFE,1992-10-23,5.7420148849487305
213553,PFE,1992-10-26,5.84084415435791
213554,PFE,1992-10-27,5.870492935180664
213555,PFE,1992-10-28,5.8902587890625
213556,PFE,1992-10-29,5.949556827545166
213557,PFE,1992-10-30,5.979206085205078
213558,PFE,1992-11-02,6.09780216217041
213559,PFE,1992-11-03,6.05826997756958
213560,PFE,1992-11-04,5.880375862121582
213561,PFE,1992-11-05,5.860610008239746
213562,PFE,1992-11-06,5.850727081298828
213563,PFE,1992-11-09,5.771664142608643
213564,PFE,1992-11-10,5.900142192840576
213565,PFE,1992-11-11,6.087919235229492
213566,PFE,1992-11-12,6.107685089111328
213567,PFE,1992-11-13,6.008854866027832
213568,PFE,1992-11-16,6.048387050628662
213569,PFE,1992-11-17,6.107685089111328
213570,PFE,1992-11-18,6.117568016052246
213571,PFE,1992-11-19,6.216397762298584
213572,PFE,1992-11-20,6.255929946899414
213573,PFE,1992-11-23,6.22628116607666
213574,PFE,1992-11-24,6.246047019958496
213575,PFE,1992-11-25,6.216397762298584
213576,PFE,1992-11-27,6.305345058441162
213577,PFE,1992-11-30,6.176866054534912
213578,PFE,1992-12-01,6.166983127593994
213579,PFE,1992-12-02,6.068152904510498
213580,PFE,1992-12-03,6.087919235229492
213581,PFE,1992-12-04,6.05826997756958
213582,PFE,1992-12-07,6.166983127593994
213583,PFE,1992-12-08,6.22628116607666
213584,PFE,1992-12-09,6.295462131500244
213585,PFE,1992-12-10,6.176866054534912
213586,PFE,1992-12-11,6.18674898147583
213587,PFE,1992-12-14,6.295462131500244
213588,PFE,1992-12-15,6.255929946899414
213589,PFE,1992-12-16,6.18674898147583
213590,PFE,1992-12-17,6.265812873840332
213591,PFE,1992-12-18,6.305345058441162
213592,PFE,1992-12-21,6.216397762298584
213593,PFE,1992-12-22,6.09780216217041
213594,PFE,1992-12-23,5.850727081298828
213595,PFE,1992-12-24,5.8902587890625
213596,PFE,1992-12-28,5.850727081298828
213597,PFE,1992-12-29,5.811194896697998
213598,PFE,1992-12-30,5.781546115875244
213599,PFE,1992-12-31,5.7321319580078125
213600,PFE,1993-01-04,5.722249031066895
213601,PFE,1993-01-05,5.5245890617370605
213602,PFE,1993-01-06,5.3961100578308105
213603,PFE,1993-01-07,5.307162761688232
213604,PFE,1993-01-08,5.376344203948975
213605,PFE,1993-01-11,5.415875911712647
213606,PFE,1993-01-12,5.376344203948975
213607,PFE,1993-01-13,5.237981796264648
213608,PFE,1993-01-14,5.188567161560059
213609,PFE,1993-01-15,5.1688008308410645
213610,PFE,1993-01-18,5.000791072845459
213611,PFE,1993-01-19,4.822896957397461
213612,PFE,1993-01-20,5.020556926727295
213613,PFE,1993-01-21,5.139152050018311
213614,PFE,1993-01-22,5.3565778732299805
213615,PFE,1993-01-25,5.2873969078063965
213616,PFE,1993-01-26,5.1490349769592285
213617,PFE,1993-01-27,5.188567161560059
213618,PFE,1993-01-28,5.2280988693237305
213619,PFE,1993-01-29,5.2182159423828125
213620,PFE,1993-02-01,5.2182159423828125
213621,PFE,1993-02-02,4.990908145904541
213622,PFE,1993-02-03,5.079854965209961
213623,PFE,1993-02-04,5.089737892150879
213624,PFE,1993-02-05,5.000791072845459
213625,PFE,1993-02-08,4.921727180480957
213626,PFE,1993-02-09,4.892077922821045
213627,PFE,1993-02-10,4.951375961303711
213628,PFE,1993-02-11,5.089737892150879
213629,PFE,1993-02-12,5.079854965209961
213630,PFE,1993-02-16,4.753715991973877
213631,PFE,1993-02-17,4.684535026550293
213632,PFE,1993-02-18,4.674652099609375
213633,PFE,1993-02-19,4.308981895446777
213634,PFE,1993-02-22,4.2694501876831055
213635,PFE,1993-02-23,4.516523838043213
213636,PFE,1993-02-24,4.565938949584961
213637,PFE,1993-02-25,4.516523838043213
213638,PFE,1993-02-26,4.615354061126709
213639,PFE,1993-03-01,4.694417953491211
213640,PFE,1993-03-02,4.803131103515625
213641,PFE,1993-03-03,4.793248176574707
213642,PFE,1993-03-04,4.783364772796631
213643,PFE,1993-03-05,4.654885768890381
213644,PFE,1993-03-08,4.773481845855713
213645,PFE,1993-03-09,4.724067211151123
213646,PFE,1993-03-10,5.000791072845459
213647,PFE,1993-03-11,4.931610107421875
213648,PFE,1993-03-12,4.911843776702881
213649,PFE,1993-03-15,4.911843776702881
213650,PFE,1993-03-16,4.743833065032959
213651,PFE,1993-03-17,4.615354061126709
213652,PFE,1993-03-18,4.694417953491211
213653,PFE,1993-03-19,4.645002841949463
213654,PFE,1993-03-22,4.565938949584961
213655,PFE,1993-03-23,4.714183807373047
213656,PFE,1993-03-24,4.556056022644043
213657,PFE,1993-03-25,4.714183807373047
213658,PFE,1993-03-26,4.615354061126709
213659,PFE,1993-03-29,4.743833065032959
213660,PFE,1993-03-30,4.971141815185547
213661,PFE,1993-03-31,4.921727180480957
213662,PFE,1993-04-01,4.832779884338379
213663,PFE,1993-04-02,4.654885768890381
213664,PFE,1993-04-05,4.664769172668457
213665,PFE,1993-04-06,4.556056022644043
213666,PFE,1993-04-07,4.625236988067627
213667,PFE,1993-04-08,4.645002841949463
213668,PFE,1993-04-12,4.852546215057373
213669,PFE,1993-04-13,4.783364772796631
213670,PFE,1993-04-14,4.803131103515625
213671,PFE,1993-04-15,4.803131103515625
213672,PFE,1993-04-16,4.783364772796631
213673,PFE,1993-04-19,4.892077922821045
213674,PFE,1993-04-20,5.1490349769592285
213675,PFE,1993-04-21,5.2182159423828125
213676,PFE,1993-04-22,5.060089111328125
213677,PFE,1993-04-23,5.119386196136475
213678,PFE,1993-04-26,5.050206184387207
213679,PFE,1993-04-27,5.3565778732299805
213680,PFE,1993-04-28,5.3961100578308105
213681,PFE,1993-04-29,5.326929092407227
213682,PFE,1993-04-30,5.3961100578308105
213683,PFE,1993-05-03,5.514706134796143
213684,PFE,1993-05-04,5.4751739501953125
213685,PFE,1993-05-05,5.574004173278809
213686,PFE,1993-05-06,5.4751739501953125
213687,PFE,1993-05-07,5.485056877136231
213688,PFE,1993-05-10,5.3961100578308105
213689,PFE,1993-05-11,5.455408096313477
213690,PFE,1993-05-12,5.494939804077148
213691,PFE,1993-05-13,5.435641765594482
213692,PFE,1993-05-14,5.514706134796143
213693,PFE,1993-05-17,5.6629509925842285
213694,PFE,1993-05-18,5.564120769500732
213695,PFE,1993-05-19,5.653068065643311
213696,PFE,1993-05-20,5.6728339195251465
213697,PFE,1993-05-21,5.633302211761475
213698,PFE,1993-05-24,5.6728339195251465
213699,PFE,1993-05-25,5.712366104125977
213700,PFE,1993-05-26,5.80131196975708
213701,PFE,1993-05-27,5.722249031066895
213702,PFE,1993-05-28,5.6728339195251465
213703,PFE,1993-06-01,5.761781215667725
213704,PFE,1993-06-02,5.702483177185059
213705,PFE,1993-06-03,5.653068065643311
213706,PFE,1993-06-04,5.5245890617370605
213707,PFE,1993-06-07,5.504823207855225
213708,PFE,1993-06-08,5.494939804077148
213709,PFE,1993-06-09,5.485056877136231
213710,PFE,1993-06-10,5.5937700271606445
213711,PFE,1993-06-11,5.6036529541015625
213712,PFE,1993-06-14,5.722249031066895
213713,PFE,1993-06-15,5.781546115875244
213714,PFE,1993-06-16,5.870492935180664
213715,PFE,1993-06-17,5.910025119781494
213716,PFE,1993-06-18,5.702483177185059
213717,PFE,1993-06-21,5.5344719886779785
213718,PFE,1993-06-22,5.504823207855225
213719,PFE,1993-06-23,5.514706134796143
213720,PFE,1993-06-24,5.5245890617370605
213721,PFE,1993-06-25,5.504823207855225
213722,PFE,1993-06-28,5.445525169372559
213723,PFE,1993-06-29,5.4751739501953125
213724,PFE,1993-06-30,5.2972798347473145
213725,PFE,1993-07-01,5.139152050018311
213726,PFE,1993-07-02,5.020556926727295
213727,PFE,1993-07-06,4.961258888244629
213728,PFE,1993-07-07,5.040322780609131
213729,PFE,1993-07-08,5.1688008308410645
213730,PFE,1993-07-09,5.198450088500977
213731,PFE,1993-07-12,5.089737892150879
213732,PFE,1993-07-13,5.1490349769592285
213733,PFE,1993-07-14,5.119386196136475
213734,PFE,1993-07-15,5.000791072845459
213735,PFE,1993-07-16,4.911843776702881
213736,PFE,1993-07-19,4.981025218963623
213737,PFE,1993-07-20,5.020556926727295
213738,PFE,1993-07-21,5.060089111328125
213739,PFE,1993-07-22,5.030439853668213
213740,PFE,1993-07-23,5.139152050018311
213741,PFE,1993-07-26,5.139152050018311
213742,PFE,1993-07-27,5.198450088500977
213743,PFE,1993-07-28,5.020556926727295
213744,PFE,1993-07-29,4.882194995880127
213745,PFE,1993-07-30,4.704300880432129
213746,PFE,1993-08-02,4.733950138092041
213747,PFE,1993-08-03,4.714183807373047
213748,PFE,1993-08-04,4.733950138092041
213749,PFE,1993-08-05,4.654885768890381
213750,PFE,1993-08-06,4.674652099609375
213751,PFE,1993-08-09,4.714183807373047
213752,PFE,1993-08-10,4.724067211151123
213753,PFE,1993-08-11,4.625236988067627
213754,PFE,1993-08-12,4.575821876525879
213755,PFE,1993-08-13,4.516523838043213
213756,PFE,1993-08-16,4.684535026550293
213757,PFE,1993-08-17,4.783364772796631
213758,PFE,1993-08-18,5.000791072845459
213759,PFE,1993-08-19,4.990908145904541
213760,PFE,1993-08-20,5.069972038269043
213761,PFE,1993-08-23,4.961258888244629
213762,PFE,1993-08-24,4.901960849761963
213763,PFE,1993-08-25,4.901960849761963
213764,PFE,1993-08-26,5.010673999786377
213765,PFE,1993-08-27,4.981025218963623
213766,PFE,1993-08-30,4.981025218963623
213767,PFE,1993-08-31,4.981025218963623
213768,PFE,1993-09-01,4.961258888244629
213769,PFE,1993-09-02,5.119386196136475
213770,PFE,1993-09-03,5.069972038269043
213771,PFE,1993-09-07,5.010673999786377
213772,PFE,1993-09-08,4.901960849761963
213773,PFE,1993-09-09,4.951375961303711
213774,PFE,1993-09-10,4.852546215057373
213775,PFE,1993-09-13,4.773481845855713
213776,PFE,1993-09-14,5.010673999786377
213777,PFE,1993-09-15,4.862429141998291
213778,PFE,1993-09-16,4.773481845855713
213779,PFE,1993-09-17,4.753715991973877
213780,PFE,1993-09-20,4.664769172668457
213781,PFE,1993-09-21,4.852546215057373
213782,PFE,1993-09-22,4.773481845855713
213783,PFE,1993-09-23,4.951375961303711
213784,PFE,1993-09-24,4.832779884338379
213785,PFE,1993-09-27,4.813014030456543
213786,PFE,1993-09-28,4.743833065032959
213787,PFE,1993-09-29,4.714183807373047
213788,PFE,1993-09-30,4.704300880432129
213789,PFE,1993-10-01,4.684535026550293
213790,PFE,1993-10-04,4.565938949584961
213791,PFE,1993-10-05,4.664769172668457
213792,PFE,1993-10-06,4.645002841949463
213793,PFE,1993-10-07,4.694417953491211
213794,PFE,1993-10-08,4.694417953491211
213795,PFE,1993-10-11,4.773481845855713
213796,PFE,1993-10-12,4.783364772796631
213797,PFE,1993-10-13,4.733950138092041
213798,PFE,1993-10-14,4.783364772796631
213799,PFE,1993-10-15,4.862429141998291
213800,PFE,1993-10-18,5.040322780609131
213801,PFE,1993-10-19,4.981025218963623
213802,PFE,1993-10-20,5.089737892150879
213803,PFE,1993-10-21,5.0996198654174805
213804,PFE,1993-10-22,4.990908145904541
213805,PFE,1993-10-25,4.941493034362793
213806,PFE,1993-10-26,4.931610107421875
213807,PFE,1993-10-27,4.892077922821045
213808,PFE,1993-10-28,4.872312068939209
213809,PFE,1993-10-29,4.921727180480957
213810,PFE,1993-11-01,4.941493034362793
213811,PFE,1993-11-02,4.921727180480957
213812,PFE,1993-11-03,5.030439853668213
213813,PFE,1993-11-04,5.060089111328125
213814,PFE,1993-11-05,5.010673999786377
213815,PFE,1993-11-08,4.921727180480957
213816,PFE,1993-11-09,4.892077922821045
213817,PFE,1993-11-10,4.961258888244629
213818,PFE,1993-11-11,5.060089111328125
213819,PFE,1993-11-12,5.198450088500977
213820,PFE,1993-11-15,5.247865200042725
213821,PFE,1993-11-16,5.346694946289063
213822,PFE,1993-11-17,5.2873969078063965
213823,PFE,1993-11-18,5.188567161560059
213824,PFE,1993-11-19,5.1589179039001465
213825,PFE,1993-11-22,5.198450088500977
213826,PFE,1993-11-23,5.257748126983643
213827,PFE,1993-11-24,5.188567161560059
213828,PFE,1993-11-26,5.1688008308410645
213829,PFE,1993-11-29,5.208333015441895
213830,PFE,1993-11-30,5.257748126983643
213831,PFE,1993-12-01,5.237981796264648
213832,PFE,1993-12-02,5.257748126983643
213833,PFE,1993-12-03,5.247865200042725
213834,PFE,1993-12-06,5.346694946289063
213835,PFE,1993-12-07,5.277513980865479
213836,PFE,1993-12-08,5.2873969078063965
213837,PFE,1993-12-09,5.188567161560059
213838,PFE,1993-12-10,5.1688008308410645
213839,PFE,1993-12-13,5.178684234619141
213840,PFE,1993-12-14,5.129269123077393
213841,PFE,1993-12-15,5.139152050018311
213842,PFE,1993-12-16,5.119386196136475
213843,PFE,1993-12-17,5.139152050018311
213844,PFE,1993-12-20,5.198450088500977
213845,PFE,1993-12-21,5.2676310539245605
213846,PFE,1993-12-22,5.2676310539245605
213847,PFE,1993-12-23,5.307162761688232
213848,PFE,1993-12-27,5.445525169372559
213849,PFE,1993-12-28,5.415875911712647
213850,PFE,1993-12-29,5.514706134796143
213851,PFE,1993-12-30,5.4751739501953125
213852,PFE,1993-12-31,5.455408096313477
213853,PFE,1994-01-03,5.376344203948975
213854,PFE,1994-01-04,5.3961100578308105
213855,PFE,1994-01-05,5.435641765594482
213856,PFE,1994-01-06,5.3961100578308105
213857,PFE,1994-01-07,5.3961100578308105
213858,PFE,1994-01-10,5.494939804077148
213859,PFE,1994-01-11,5.455408096313477
213860,PFE,1994-01-12,5.4257588386535645
213861,PFE,1994-01-13,5.3961100578308105
213862,PFE,1994-01-14,5.346694946289063
213863,PFE,1994-01-17,5.3368120193481445
213864,PFE,1994-01-18,5.366460800170898
213865,PFE,1994-01-19,4.971141815185547
213866,PFE,1994-01-20,4.951375961303711
213867,PFE,1994-01-21,5.000791072845459
213868,PFE,1994-01-24,4.862429141998291
213869,PFE,1994-01-25,4.901960849761963
213870,PFE,1994-01-26,4.961258888244629
213871,PFE,1994-01-27,4.971141815185547
213872,PFE,1994-01-28,5.050206184387207
213873,PFE,1994-01-31,5.109502792358398
213874,PFE,1994-02-01,5.050206184387207
213875,PFE,1994-02-02,5.069972038269043
213876,PFE,1994-02-03,5.060089111328125
213877,PFE,1994-02-04,4.901960849761963
213878,PFE,1994-02-07,4.872312068939209
213879,PFE,1994-02-08,4.694417953491211
213880,PFE,1994-02-09,4.714183807373047
213881,PFE,1994-02-10,4.704300880432129
213882,PFE,1994-02-11,4.694417953491211
213883,PFE,1994-02-14,4.605471134185791
213884,PFE,1994-02-15,4.575821876525879
213885,PFE,1994-02-16,4.536290168762207
213886,PFE,1994-02-17,4.506640911102295
213887,PFE,1994-02-18,4.536290168762207
213888,PFE,1994-02-22,4.565938949584961
213889,PFE,1994-02-23,4.565938949584961
213890,PFE,1994-02-24,4.476992130279541
213891,PFE,1994-02-25,4.536290168762207
213892,PFE,1994-02-28,4.585704803466797
213893,PFE,1994-03-01,4.516523838043213
213894,PFE,1994-03-02,4.506640911102295
213895,PFE,1994-03-03,4.417694091796875
213896,PFE,1994-03-04,4.427577018737793
213897,PFE,1994-03-07,4.496757984161377
213898,PFE,1994-03-08,4.526406764984131
213899,PFE,1994-03-09,4.546173095703125
213900,PFE,1994-03-10,4.486875057220459
213901,PFE,1994-03-11,4.565938949584961
213902,PFE,1994-03-14,4.486875057220459
213903,PFE,1994-03-15,4.447342872619629
213904,PFE,1994-03-16,4.467109203338623
213905,PFE,1994-03-17,4.556056022644043
213906,PFE,1994-03-18,4.506640911102295
213907,PFE,1994-03-21,4.585704803466797
213908,PFE,1994-03-22,4.506640911102295
213909,PFE,1994-03-23,4.388045787811279
213910,PFE,1994-03-24,4.407812118530273
213911,PFE,1994-03-25,4.427577018737793
213912,PFE,1994-03-28,4.368279933929443
213913,PFE,1994-03-29,4.368279933929443
213914,PFE,1994-03-30,4.2694501876831055
213915,PFE,1994-03-31,4.2694501876831055
213916,PFE,1994-04-04,4.239800930023193
213917,PFE,1994-04-05,4.308981895446777
213918,PFE,1994-04-06,4.299098968505859
213919,PFE,1994-04-07,4.378162860870361
213920,PFE,1994-04-08,4.308981895446777
213921,PFE,1994-04-11,4.308981895446777
213922,PFE,1994-04-12,4.249683856964111
213923,PFE,1994-04-13,4.259566783905029
213924,PFE,1994-04-14,4.328748226165772
213925,PFE,1994-04-15,4.2694501876831055
213926,PFE,1994-04-18,4.249683856964111
213927,PFE,1994-04-19,4.407812118530273
213928,PFE,1994-04-20,4.565938949584961
213929,PFE,1994-04-21,4.704300880432129
213930,PFE,1994-04-22,4.654885768890381
213931,PFE,1994-04-25,4.645002841949463
213932,PFE,1994-04-26,4.585704803466797
213933,PFE,1994-04-28,4.595588207244873
213934,PFE,1994-04-29,4.664769172668457
213935,PFE,1994-05-02,4.832779884338379
213936,PFE,1994-05-03,4.822896957397461
213937,PFE,1994-05-04,4.733950138092041
213938,PFE,1994-05-05,4.763598918914795
213939,PFE,1994-05-06,4.704300880432129
213940,PFE,1994-05-09,4.704300880432129
213941,PFE,1994-05-10,4.763598918914795
213942,PFE,1994-05-11,4.803131103515625
213943,PFE,1994-05-12,4.852546215057373
213944,PFE,1994-05-13,4.813014030456543
213945,PFE,1994-05-16,4.892077922821045
213946,PFE,1994-05-17,5.010673999786377
213947,PFE,1994-05-18,4.971141815185547
213948,PFE,1994-05-19,5.020556926727295
213949,PFE,1994-05-20,5.000791072845459
213950,PFE,1994-05-23,5.000791072845459
213951,PFE,1994-05-24,5.030439853668213
213952,PFE,1994-05-25,5.050206184387207
213953,PFE,1994-05-26,5.0996198654174805
213954,PFE,1994-05-27,5.050206184387207
213955,PFE,1994-05-31,5.040322780609131
213956,PFE,1994-06-01,5.000791072845459
213957,PFE,1994-06-02,5.020556926727295
213958,PFE,1994-06-03,5.069972038269043
213959,PFE,1994-06-06,4.981025218963623
213960,PFE,1994-06-07,4.971141815185547
213961,PFE,1994-06-08,4.921727180480957
213962,PFE,1994-06-09,5.010673999786377
213963,PFE,1994-06-10,4.981025218963623
213964,PFE,1994-06-13,5.010673999786377
213965,PFE,1994-06-14,5.069972038269043
213966,PFE,1994-06-15,5.069972038269043
213967,PFE,1994-06-16,5.050206184387207
213968,PFE,1994-06-17,5.060089111328125
213969,PFE,1994-06-20,5.050206184387207
213970,PFE,1994-06-21,5.050206184387207
213971,PFE,1994-06-22,4.971141815185547
213972,PFE,1994-06-23,4.990908145904541
213973,PFE,1994-06-24,4.901960849761963
213974,PFE,1994-06-27,4.911843776702881
213975,PFE,1994-06-28,4.882194995880127
213976,PFE,1994-06-29,4.981025218963623
213977,PFE,1994-06-30,4.990908145904541
213978,PFE,1994-07-01,4.961258888244629
213979,PFE,1994-07-05,4.951375961303711
213980,PFE,1994-07-06,4.892077922821045
213981,PFE,1994-07-07,4.921727180480957
213982,PFE,1994-07-08,4.971141815185547
213983,PFE,1994-07-11,5.000791072845459
213984,PFE,1994-07-12,4.901960849761963
213985,PFE,1994-07-13,4.901960849761963
213986,PFE,1994-07-14,4.961258888244629
213987,PFE,1994-07-15,4.961258888244629
213988,PFE,1994-07-18,4.931610107421875
213989,PFE,1994-07-19,4.911843776702881
213990,PFE,1994-07-20,4.753715991973877
213991,PFE,1994-07-21,4.783364772796631
213992,PFE,1994-07-22,4.743833065032959
213993,PFE,1994-07-25,4.872312068939209
213994,PFE,1994-07-26,4.872312068939209
213995,PFE,1994-07-27,4.862429141998291
213996,PFE,1994-07-28,4.862429141998291
213997,PFE,1994-07-29,4.901960849761963
213998,PFE,1994-08-01,4.862429141998291
213999,PFE,1994-08-02,5.020556926727295
214000,PFE,1994-08-03,5.000791072845459
214001,PFE,1994-08-04,5.000791072845459
214002,PFE,1994-08-05,4.951375961303711
214003,PFE,1994-08-08,4.951375961303711
214004,PFE,1994-08-09,5.030439853668213
214005,PFE,1994-08-10,5.1490349769592285
214006,PFE,1994-08-11,5.1589179039001465
214007,PFE,1994-08-12,5.139152050018311
214008,PFE,1994-08-15,5.1688008308410645
214009,PFE,1994-08-16,5.277513980865479
214010,PFE,1994-08-17,5.317046165466309
214011,PFE,1994-08-18,5.445525169372559
214012,PFE,1994-08-19,5.435641765594482
214013,PFE,1994-08-22,5.4257588386535645
214014,PFE,1994-08-23,5.4652910232543945
214015,PFE,1994-08-24,5.4059929847717285
214016,PFE,1994-08-25,5.415875911712647
214017,PFE,1994-08-26,5.485056877136231
214018,PFE,1994-08-29,5.455408096313477
214019,PFE,1994-08-30,5.415875911712647
214020,PFE,1994-08-31,5.3961100578308105
214021,PFE,1994-09-01,5.3368120193481445
214022,PFE,1994-09-02,5.2972798347473145
214023,PFE,1994-09-06,5.307162761688232
214024,PFE,1994-09-07,5.346694946289063
214025,PFE,1994-09-08,5.326929092407227
214026,PFE,1994-09-09,5.2972798347473145
214027,PFE,1994-09-12,5.277513980865479
214028,PFE,1994-09-13,5.277513980865479
214029,PFE,1994-09-14,5.2676310539245605
214030,PFE,1994-09-15,5.237981796264648
214031,PFE,1994-09-16,5.139152050018311
214032,PFE,1994-09-19,5.208333015441895
214033,PFE,1994-09-20,5.109502792358398
214034,PFE,1994-09-21,5.139152050018311
214035,PFE,1994-09-22,5.188567161560059
214036,PFE,1994-09-23,5.2873969078063965
214037,PFE,1994-09-26,5.376344203948975
214038,PFE,1994-09-27,5.485056877136231
214039,PFE,1994-09-28,5.554237842559815
214040,PFE,1994-09-29,5.435641765594482
214041,PFE,1994-09-30,5.4652910232543945
214042,PFE,1994-10-03,5.5344719886779785
214043,PFE,1994-10-04,5.5443549156188965
214044,PFE,1994-10-05,5.4652910232543945
214045,PFE,1994-10-06,5.376344203948975
214046,PFE,1994-10-07,5.455408096313477
214047,PFE,1994-10-10,5.623418807983398
214048,PFE,1994-10-11,5.751897811889648
214049,PFE,1994-10-12,5.6728339195251465
214050,PFE,1994-10-13,5.692599773406982
214051,PFE,1994-10-14,5.6728339195251465
214052,PFE,1994-10-17,5.6827168464660645
214053,PFE,1994-10-18,5.692599773406982
214054,PFE,1994-10-19,5.702483177185059
214055,PFE,1994-10-20,5.692599773406982
214056,PFE,1994-10-21,5.791429042816162
214057,PFE,1994-10-24,5.84084415435791
214058,PFE,1994-10-25,5.761781215667725
214059,PFE,1994-10-26,5.791429042816162
214060,PFE,1994-10-27,5.7321319580078125
214061,PFE,1994-10-28,5.80131196975708
214062,PFE,1994-10-31,5.860610008239746
214063,PFE,1994-11-01,5.811194896697998
214064,PFE,1994-11-02,5.850727081298828
214065,PFE,1994-11-03,5.84084415435791
214066,PFE,1994-11-04,5.761781215667725
214067,PFE,1994-11-07,5.870492935180664
214068,PFE,1994-11-08,5.880375862121582
214069,PFE,1994-11-09,6.01873779296875
214070,PFE,1994-11-10,6.048387050628662
214071,PFE,1994-11-11,6.028621196746826
214072,PFE,1994-11-14,6.087919235229492
214073,PFE,1994-11-15,6.008854866027832
214074,PFE,1994-11-16,6.068152904510498
214075,PFE,1994-11-17,5.998971939086914
214076,PFE,1994-11-18,6.038504123687744
214077,PFE,1994-11-21,6.008854866027832
214078,PFE,1994-11-22,5.919908046722412
214079,PFE,1994-11-23,5.7321319580078125
214080,PFE,1994-11-25,5.811194896697998
214081,PFE,1994-11-28,5.939673900604248
214082,PFE,1994-11-29,5.989089012145996
214083,PFE,1994-11-30,6.117568016052246
214084,PFE,1994-12-01,6.008854866027832
214085,PFE,1994-12-02,5.919908046722412
214086,PFE,1994-12-05,5.860610008239746
214087,PFE,1994-12-06,5.949556827545166
214088,PFE,1994-12-07,5.8902587890625
214089,PFE,1994-12-08,5.870492935180664
214090,PFE,1994-12-09,5.949556827545166
214091,PFE,1994-12-12,5.939673900604248
214092,PFE,1994-12-13,5.910025119781494
214093,PFE,1994-12-14,6.05826997756958
214094,PFE,1994-12-15,6.068152904510498
214095,PFE,1994-12-16,6.068152904510498
214096,PFE,1994-12-19,6.216397762298584
214097,PFE,1994-12-20,6.216397762298584
214098,PFE,1994-12-21,6.206514835357666
214099,PFE,1994-12-22,6.137333869934082
214100,PFE,1994-12-23,6.09780216217041
214101,PFE,1994-12-27,6.107685089111328
214102,PFE,1994-12-28,6.127450942993164
214103,PFE,1994-12-29,6.087919235229492
214104,PFE,1994-12-30,6.107685089111328
214105,PFE,1995-01-03,6.008854866027832
214106,PFE,1995-01-04,5.998971939086914
214107,PFE,1995-01-05,6.028621196746826
214108,PFE,1995-01-06,6.028621196746826
214109,PFE,1995-01-09,5.900142192840576
214110,PFE,1995-01-10,5.949556827545166
214111,PFE,1995-01-11,5.92979097366333
214112,PFE,1995-01-12,5.910025119781494
214113,PFE,1995-01-13,6.048387050628662
214114,PFE,1995-01-16,6.078035831451416
214115,PFE,1995-01-17,6.127450942993164
214116,PFE,1995-01-18,6.285579204559326
214117,PFE,1995-01-19,6.255929946899414
214118,PFE,1995-01-20,6.255929946899414
214119,PFE,1995-01-23,6.305345058441162
214120,PFE,1995-01-24,6.285579204559326
214121,PFE,1995-01-25,6.27569580078125
214122,PFE,1995-01-26,6.364643096923828
214123,PFE,1995-01-27,6.384408950805664
214124,PFE,1995-01-30,6.325110912322998
214125,PFE,1995-01-31,6.46347188949585
214126,PFE,1995-02-01,6.414058208465576
214127,PFE,1995-02-02,6.384408950805664
214128,PFE,1995-02-03,6.483238220214844
214129,PFE,1995-02-06,6.423941135406494
214130,PFE,1995-02-07,6.453589916229248
214131,PFE,1995-02-08,6.5919508934021
214132,PFE,1995-02-09,6.473354816436768
214133,PFE,1995-02-10,6.433824062347412
214134,PFE,1995-02-13,6.374526023864746
214135,PFE,1995-02-14,6.364643096923828
214136,PFE,1995-02-15,6.325110912322998
214137,PFE,1995-02-16,6.35476016998291
214138,PFE,1995-02-17,6.433824062347412
214139,PFE,1995-02-21,6.364643096923828
214140,PFE,1995-02-22,6.453589916229248
214141,PFE,1995-02-23,6.493121147155762
214142,PFE,1995-02-24,6.50300407409668
214143,PFE,1995-02-27,6.50300407409668
214144,PFE,1995-02-28,6.562302112579346
214145,PFE,1995-03-01,6.562302112579346
214146,PFE,1995-03-02,6.572185039520264
214147,PFE,1995-03-03,6.621600151062012
214148,PFE,1995-03-06,6.750079154968262
214149,PFE,1995-03-07,6.690781116485596
214150,PFE,1995-03-08,6.5919508934021
214151,PFE,1995-03-09,6.552419185638428
214152,PFE,1995-03-10,6.473354816436768
214153,PFE,1995-03-13,6.542535781860352
214154,PFE,1995-03-14,6.680898189544678
214155,PFE,1995-03-15,6.601833820343018
214156,PFE,1995-03-16,6.700664043426514
214157,PFE,1995-03-17,6.789610862731934
214158,PFE,1995-03-20,6.839025974273682
214159,PFE,1995-03-21,6.839025974273682
214160,PFE,1995-03-22,6.918089866638184
214161,PFE,1995-03-23,6.967504978179932
214162,PFE,1995-03-24,6.987270832061768
214163,PFE,1995-03-27,7.076218128204346
214164,PFE,1995-03-28,7.056451797485352
214165,PFE,1995-03-29,6.987270832061768
214166,PFE,1995-03-30,6.789610862731934
214167,PFE,1995-03-31,6.779727935791016
214168,PFE,1995-04-03,6.878558158874512
214169,PFE,1995-04-04,6.898324012756348
214170,PFE,1995-04-05,6.898324012756348
214171,PFE,1995-04-06,6.878558158874512
214172,PFE,1995-04-07,6.878558158874512
214173,PFE,1995-04-10,6.898324012756348
214174,PFE,1995-04-11,6.967504978179932
214175,PFE,1995-04-12,6.987270832061768
214176,PFE,1995-04-13,7.1058669090271
214177,PFE,1995-04-17,7.056451797485352
214178,PFE,1995-04-18,6.987270832061768
214179,PFE,1995-04-19,6.8489089012146
214180,PFE,1995-04-20,6.799493789672852
214181,PFE,1995-04-21,6.789610862731934
214182,PFE,1995-04-24,6.858791828155518
214183,PFE,1995-04-25,6.75996208190918
214184,PFE,1995-04-26,6.858791828155518
214185,PFE,1995-04-27,6.779727935791016
214186,PFE,1995-04-28,6.8489089012146
214187,PFE,1995-05-01,6.680898189544678
214188,PFE,1995-05-02,6.769845008850098
214189,PFE,1995-05-03,6.918089866638184
214190,PFE,1995-05-04,6.898324012756348
214191,PFE,1995-05-05,6.908206939697266
214192,PFE,1995-05-08,6.8489089012146
214193,PFE,1995-05-09,6.779727935791016
214194,PFE,1995-05-10,6.730312824249268
214195,PFE,1995-05-11,6.740196228027344
214196,PFE,1995-05-12,6.483238220214844
214197,PFE,1995-05-15,6.423941135406494
214198,PFE,1995-05-16,6.5919508934021
214199,PFE,1995-05-17,6.582067966461182
214200,PFE,1995-05-18,6.473354816436768
214201,PFE,1995-05-19,6.651248931884766
214202,PFE,1995-05-22,6.621600151062012
214203,PFE,1995-05-23,6.671014785766602
214204,PFE,1995-05-24,6.789610862731934
214205,PFE,1995-05-25,6.947739124298096
214206,PFE,1995-05-26,6.839025974273682
214207,PFE,1995-05-30,6.839025974273682
214208,PFE,1995-05-31,6.967504978179932
214209,PFE,1995-06-01,7.056451797485352
214210,PFE,1995-06-02,7.026803016662598
214211,PFE,1995-06-05,6.97738790512085
214212,PFE,1995-06-06,7.036685943603516
214213,PFE,1995-06-07,6.967504978179932
214214,PFE,1995-06-08,7.01692008972168
214215,PFE,1995-06-09,7.036685943603516
214216,PFE,1995-06-12,6.967504978179932
214217,PFE,1995-06-13,7.01692008972168
214218,PFE,1995-06-14,7.036685943603516
214219,PFE,1995-06-15,7.01692008972168
214220,PFE,1995-06-16,7.095983982086182
214221,PFE,1995-06-19,7.125632762908936
214222,PFE,1995-06-20,7.036685943603516
214223,PFE,1995-06-21,7.244227886199951
214224,PFE,1995-06-22,7.392473220825195
214225,PFE,1995-06-23,7.432004928588867
214226,PFE,1995-06-26,7.343058109283447
214227,PFE,1995-06-27,7.234344959259033
214228,PFE,1995-06-28,7.312173843383789
214229,PFE,1995-06-29,7.273877143859863
214230,PFE,1995-06-30,7.283760070800781
214231,PFE,1995-07-03,7.392473220825195
214232,PFE,1995-07-05,7.273877143859863
214233,PFE,1995-07-06,7.175046920776367
214234,PFE,1995-07-07,6.937856197357178
214235,PFE,1995-07-10,7.01692008972168
214236,PFE,1995-07-11,7.076218128204346
214237,PFE,1995-07-12,7.036685943603516
214238,PFE,1995-07-13,7.194812774658203
214239,PFE,1995-07-14,7.254110813140869
214240,PFE,1995-07-17,7.273877143859863
214241,PFE,1995-07-18,7.392473220825195
214242,PFE,1995-07-19,7.352941036224365
214243,PFE,1995-07-20,7.135515213012695
214244,PFE,1995-07-21,7.293642997741699
214245,PFE,1995-07-24,7.313408851623535
214246,PFE,1995-07-25,7.392473220825195
214247,PFE,1995-07-26,7.471537113189697
214248,PFE,1995-07-27,7.748260974884033
214249,PFE,1995-07-28,7.827323913574219
214250,PFE,1995-07-31,8.005217552185059
214251,PFE,1995-08-01,8.12381362915039
214252,PFE,1995-08-02,7.985452175140381
214253,PFE,1995-08-03,7.866856098175049
214254,PFE,1995-08-04,7.866856098175049
214255,PFE,1995-08-07,7.847089767456055
214256,PFE,1995-08-08,7.807559013366699
214257,PFE,1995-08-09,7.926154136657715
214258,PFE,1995-08-10,7.926154136657715
214259,PFE,1995-08-11,7.748260974884033
214260,PFE,1995-08-14,7.985452175140381
214261,PFE,1995-08-15,7.866856098175049
214262,PFE,1995-08-16,7.609899044036865
214263,PFE,1995-08-17,7.609899044036865
214264,PFE,1995-08-18,7.609899044036865
214265,PFE,1995-08-21,7.748260974884033
214266,PFE,1995-08-22,7.609899044036865
214267,PFE,1995-08-23,7.728495121002197
214268,PFE,1995-08-24,7.728495121002197
214269,PFE,1995-08-25,7.649431228637695
214270,PFE,1995-08-28,7.590133190155029
214271,PFE,1995-08-29,7.669197082519531
214272,PFE,1995-08-30,7.866856098175049
214273,PFE,1995-08-31,7.807559013366699
214274,PFE,1995-09-01,7.590133190155029
214275,PFE,1995-09-05,7.570366859436035
214276,PFE,1995-09-06,7.590133190155029
214277,PFE,1995-09-07,7.550601005554199
214278,PFE,1995-09-08,7.432004928588867
214279,PFE,1995-09-11,7.432004928588867
214280,PFE,1995-09-12,7.451770782470703
214281,PFE,1995-09-13,7.550601005554199
214282,PFE,1995-09-14,7.629664897918701
214283,PFE,1995-09-15,7.669197082519531
214284,PFE,1995-09-18,7.847089767456055
214285,PFE,1995-09-19,7.906387805938721
214286,PFE,1995-09-20,7.728495121002197
214287,PFE,1995-09-21,8.024984359741211
214288,PFE,1995-09-22,8.222643852233887
214289,PFE,1995-09-25,8.361005783081055
214290,PFE,1995-09-26,8.400538444519043
214291,PFE,1995-09-27,8.499366760253906
214292,PFE,1995-09-28,8.479601860046387
214293,PFE,1995-09-29,8.440070152282715
214294,PFE,1995-10-02,8.420304298400879
214295,PFE,1995-10-03,8.756324768066406
214296,PFE,1995-10-04,8.91445255279541
214297,PFE,1995-10-05,8.756324768066406
214298,PFE,1995-10-06,8.894686698913574
214299,PFE,1995-10-09,8.91445255279541
214300,PFE,1995-10-10,8.697027206420898
214301,PFE,1995-10-11,8.756324768066406
214302,PFE,1995-10-12,9.033048629760742
214303,PFE,1995-10-13,9.013282775878906
214304,PFE,1995-10-16,9.210942268371582
214305,PFE,1995-10-17,9.250473976135254
214306,PFE,1995-10-18,9.34930419921875
214307,PFE,1995-10-19,9.487666130065918
214308,PFE,1995-10-20,9.645793914794922
214309,PFE,1995-10-23,9.408601760864258
214310,PFE,1995-10-24,9.626028060913086
214311,PFE,1995-10-25,9.645793914794922
214312,PFE,1995-10-26,9.428367614746094
214313,PFE,1995-10-27,9.309771537780762
214314,PFE,1995-10-30,9.210942268371582
214315,PFE,1995-10-31,9.07258129119873
214316,PFE,1995-11-01,9.34930419921875
214317,PFE,1995-11-02,9.27023983001709
214318,PFE,1995-11-03,9.191176414489746
214319,PFE,1995-11-06,9.210942268371582
214320,PFE,1995-11-07,9.448134422302246
214321,PFE,1995-11-08,9.60626220703125
214322,PFE,1995-11-09,9.428367614746094
214323,PFE,1995-11-10,9.250473976135254
214324,PFE,1995-11-13,9.210942268371582
214325,PFE,1995-11-14,9.329538345336914
214326,PFE,1995-11-15,9.626028060913086
214327,PFE,1995-11-16,9.467900276184082
214328,PFE,1995-11-17,9.408601760864258
214329,PFE,1995-11-20,9.388835906982422
214330,PFE,1995-11-21,9.408601760864258
214331,PFE,1995-11-22,9.250473976135254
214332,PFE,1995-11-24,9.230708122253418
214333,PFE,1995-11-27,9.171409606933594
214334,PFE,1995-11-28,9.230708122253418
214335,PFE,1995-11-29,9.171409606933594
214336,PFE,1995-11-30,9.171409606933594
214337,PFE,1995-12-01,9.250473976135254
214338,PFE,1995-12-04,9.665559768676758
214339,PFE,1995-12-05,10.120177268981934
214340,PFE,1995-12-06,10.238773345947266
214341,PFE,1995-12-07,10.199240684509276
214342,PFE,1995-12-08,10.06087875366211
214343,PFE,1995-12-11,10.13994312286377
214344,PFE,1995-12-12,10.357369422912598
214345,PFE,1995-12-13,10.298070907592772
214346,PFE,1995-12-14,10.475964546203612
214347,PFE,1995-12-15,10.377135276794434
214348,PFE,1995-12-18,10.199240684509276
214349,PFE,1995-12-19,10.001581192016602
214350,PFE,1995-12-20,9.724858283996582
214351,PFE,1995-12-21,9.823687553405762
214352,PFE,1995-12-22,9.88298511505127
214353,PFE,1995-12-26,10.001581192016602
214354,PFE,1995-12-27,9.962048530578612
214355,PFE,1995-12-28,9.902750968933104
214356,PFE,1995-12-29,9.962048530578612
214357,PFE,1996-01-02,9.843454360961914
214358,PFE,1996-01-03,9.803921699523926
214359,PFE,1996-01-04,10.17947483062744
214360,PFE,1996-01-05,10.041112899780272
214361,PFE,1996-01-08,10.159708976745604
214362,PFE,1996-01-09,10.357369422912598
214363,PFE,1996-01-10,9.962048530578612
214364,PFE,1996-01-11,9.764389991760254
214365,PFE,1996-01-12,9.724858283996582
214366,PFE,1996-01-15,9.764389991760254
214367,PFE,1996-01-16,9.981815338134766
214368,PFE,1996-01-17,9.962048530578612
214369,PFE,1996-01-18,9.942282676696776
214370,PFE,1996-01-19,9.78415584564209
214371,PFE,1996-01-22,9.645793914794922
214372,PFE,1996-01-23,9.60626220703125
214373,PFE,1996-01-24,10.080644607543944
214374,PFE,1996-01-25,10.13994312286377
214375,PFE,1996-01-26,10.416666984558104
214376,PFE,1996-01-29,10.357369422912598
214377,PFE,1996-01-30,10.653858184814451
214378,PFE,1996-01-31,10.831751823425291
214379,PFE,1996-02-01,10.891050338745115
214380,PFE,1996-02-02,10.732921600341797
214381,PFE,1996-02-05,10.831751823425291
214382,PFE,1996-02-06,10.71315574645996
214383,PFE,1996-02-07,10.732921600341797
214384,PFE,1996-02-08,10.891050338745115
214385,PFE,1996-02-09,10.891050338745115
214386,PFE,1996-02-12,11.029412269592283
214387,PFE,1996-02-13,11.108475685119627
214388,PFE,1996-02-14,10.989879608154297
214389,PFE,1996-02-15,10.891050338745115
214390,PFE,1996-02-16,10.75268840789795
214391,PFE,1996-02-20,10.515497207641602
214392,PFE,1996-02-21,10.495731353759766
214393,PFE,1996-02-22,10.732921600341797
214394,PFE,1996-02-23,10.75268840789795
214395,PFE,1996-02-26,10.43643283843994
214396,PFE,1996-02-27,10.555027961730955
214397,PFE,1996-02-28,10.43643283843994
214398,PFE,1996-02-29,10.416666984558104
214399,PFE,1996-03-01,10.515497207641602
214400,PFE,1996-03-04,10.772454261779783
214401,PFE,1996-03-05,10.831751823425291
214402,PFE,1996-03-06,10.673624038696287
214403,PFE,1996-03-07,10.673624038696287
214404,PFE,1996-03-08,10.39690113067627
214405,PFE,1996-03-11,10.258539199829102
214406,PFE,1996-03-12,10.080644607543944
214407,PFE,1996-03-13,9.803921699523926
214408,PFE,1996-03-14,9.744624137878418
214409,PFE,1996-03-15,9.942282676696776
214410,PFE,1996-03-18,9.92251682281494
214411,PFE,1996-03-19,9.981815338134766
214412,PFE,1996-03-20,10.021347045898438
214413,PFE,1996-03-21,10.574793815612791
214414,PFE,1996-03-22,10.71315574645996
214415,PFE,1996-03-25,10.71315574645996
214416,PFE,1996-03-26,10.871283531188965
214417,PFE,1996-03-27,10.693389892578123
214418,PFE,1996-03-28,10.693389892578123
214419,PFE,1996-03-29,10.634092330932615
214420,PFE,1996-04-01,11.068943977355955
214421,PFE,1996-04-02,11.365432739257812
214422,PFE,1996-04-03,11.385198593139648
214423,PFE,1996-04-04,11.266603469848633
214424,PFE,1996-04-08,11.04917812347412
214425,PFE,1996-04-09,10.891050338745115
214426,PFE,1996-04-10,10.53526210784912
214427,PFE,1996-04-11,10.634092330932615
214428,PFE,1996-04-12,10.910816192626951
214429,PFE,1996-04-15,10.97011375427246
214430,PFE,1996-04-16,10.910816192626951
214431,PFE,1996-04-17,10.851517677307127
214432,PFE,1996-04-18,10.871283531188965
214433,PFE,1996-04-19,11.068943977355955
214434,PFE,1996-04-22,11.029412269592283
214435,PFE,1996-04-23,10.831751823425291
214436,PFE,1996-04-24,10.634092330932615
214437,PFE,1996-04-25,10.555027961730955
214438,PFE,1996-04-26,10.594559669494627
214439,PFE,1996-04-29,10.75268840789795
214440,PFE,1996-04-30,10.891050338745115
214441,PFE,1996-05-01,10.851517677307127
214442,PFE,1996-05-02,10.574793815612791
214443,PFE,1996-05-03,10.475964546203612
214444,PFE,1996-05-06,10.555027961730955
214445,PFE,1996-05-07,10.219006538391112
214446,PFE,1996-05-08,10.337602615356444
214447,PFE,1996-05-09,10.278305053710938
214448,PFE,1996-05-10,10.515497207641602
214449,PFE,1996-05-13,10.693389892578123
214450,PFE,1996-05-14,10.53526210784912
214451,PFE,1996-05-15,10.53526210784912
214452,PFE,1996-05-16,10.71315574645996
214453,PFE,1996-05-17,10.574793815612791
214454,PFE,1996-05-20,10.555027961730955
214455,PFE,1996-05-21,10.495731353759766
214456,PFE,1996-05-22,10.673624038696287
214457,PFE,1996-05-23,10.851517677307127
214458,PFE,1996-05-24,11.088709831237791
214459,PFE,1996-05-28,11.029412269592283
214460,PFE,1996-05-29,10.97011375427246
214461,PFE,1996-05-30,11.167774200439451
214462,PFE,1996-05-31,11.187540054321287
214463,PFE,1996-06-03,11.286369323730469
214464,PFE,1996-06-04,11.4049654006958
214465,PFE,1996-06-05,11.740986824035645
214466,PFE,1996-06-06,11.464262962341309
214467,PFE,1996-06-07,11.681689262390137
214468,PFE,1996-06-10,11.721220970153809
214469,PFE,1996-06-11,11.444497108459473
214470,PFE,1996-06-12,11.32590103149414
214471,PFE,1996-06-13,11.484028816223145
214472,PFE,1996-06-14,11.978178024291992
214473,PFE,1996-06-17,11.859582901000977
214474,PFE,1996-06-18,11.58285903930664
214475,PFE,1996-06-19,11.780518531799316
214476,PFE,1996-06-20,11.681689262390137
214477,PFE,1996-06-21,11.622390747070312
214478,PFE,1996-06-24,11.543327331542969
214479,PFE,1996-06-25,11.701455116271973
214480,PFE,1996-06-26,11.32590103149414
214481,PFE,1996-06-27,11.207305908203123
214482,PFE,1996-06-28,11.286369323730469
214483,PFE,1996-07-01,11.306135177612305
214484,PFE,1996-07-02,11.424731254577637
214485,PFE,1996-07-03,11.484028816223145
214486,PFE,1996-07-05,11.227070808410645
214487,PFE,1996-07-08,11.266603469848633
214488,PFE,1996-07-09,11.464262962341309
214489,PFE,1996-07-10,11.602624893188477
214490,PFE,1996-07-11,11.4049654006958
214491,PFE,1996-07-12,11.345666885375977
214492,PFE,1996-07-15,11.286369323730469
214493,PFE,1996-07-16,11.424731254577637
214494,PFE,1996-07-17,11.207305908203123
214495,PFE,1996-07-18,11.464262962341309
214496,PFE,1996-07-19,11.385198593139648
214497,PFE,1996-07-22,11.523560523986816
214498,PFE,1996-07-23,11.306135177612305
214499,PFE,1996-07-24,11.306135177612305
214500,PFE,1996-07-25,11.108475685119627
214501,PFE,1996-07-26,11.128241539001465
214502,PFE,1996-07-29,11.04917812347412
214503,PFE,1996-07-30,11.088709831237791
214504,PFE,1996-07-31,11.04917812347412
214505,PFE,1996-08-01,11.24683666229248
214506,PFE,1996-08-02,11.543327331542969
214507,PFE,1996-08-05,11.642156600952148
214508,PFE,1996-08-06,11.602624893188477
214509,PFE,1996-08-07,11.424731254577637
214510,PFE,1996-08-08,11.207305908203123
214511,PFE,1996-08-09,11.345666885375977
214512,PFE,1996-08-12,11.681689262390137
214513,PFE,1996-08-13,11.58285903930664
214514,PFE,1996-08-14,11.50379467010498
214515,PFE,1996-08-15,11.50379467010498
214516,PFE,1996-08-16,11.523560523986816
214517,PFE,1996-08-19,11.76075267791748
214518,PFE,1996-08-20,11.701455116271973
214519,PFE,1996-08-21,11.740986824035645
214520,PFE,1996-08-22,11.800285339355469
214521,PFE,1996-08-23,11.76075267791748
214522,PFE,1996-08-26,11.642156600952148
214523,PFE,1996-08-27,11.681689262390137
214524,PFE,1996-08-28,11.622390747070312
214525,PFE,1996-08-29,11.424731254577637
214526,PFE,1996-08-30,11.227070808410645
214527,PFE,1996-09-03,11.266603469848633
214528,PFE,1996-09-04,11.187540054321287
214529,PFE,1996-09-05,11.24683666229248
214530,PFE,1996-09-06,11.444497108459473
214531,PFE,1996-09-09,11.602624893188477
214532,PFE,1996-09-10,11.602624893188477
214533,PFE,1996-09-11,11.464262962341309
214534,PFE,1996-09-12,11.523560523986816
214535,PFE,1996-09-13,11.701455116271973
214536,PFE,1996-09-16,11.6619234085083
214537,PFE,1996-09-17,11.681689262390137
214538,PFE,1996-09-18,11.740986824035645
214539,PFE,1996-09-19,11.978178024291992
214540,PFE,1996-09-20,11.859582901000977
214541,PFE,1996-09-23,12.017709732055664
214542,PFE,1996-09-24,11.93864631652832
214543,PFE,1996-09-25,12.235136032104492
214544,PFE,1996-09-26,12.472328186035156
214545,PFE,1996-09-27,12.333966255187988
214546,PFE,1996-09-30,12.511859893798828
214547,PFE,1996-10-01,12.669986724853516
214548,PFE,1996-10-02,12.45256233215332
214549,PFE,1996-10-03,12.5513916015625
214550,PFE,1996-10-04,12.72928524017334
214551,PFE,1996-10-07,12.531625747680664
214552,PFE,1996-10-08,12.788582801818848
214553,PFE,1996-10-09,12.788582801818848
214554,PFE,1996-10-10,12.808348655700684
214555,PFE,1996-10-11,12.867647171020508
214556,PFE,1996-10-14,13.085073471069336
214557,PFE,1996-10-15,13.24320125579834
214558,PFE,1996-10-16,13.16413688659668
214559,PFE,1996-10-17,13.26296615600586
214560,PFE,1996-10-18,13.421093940734863
214561,PFE,1996-10-21,13.598987579345703
214562,PFE,1996-10-22,13.342029571533203
214563,PFE,1996-10-23,13.144371032714844
214564,PFE,1996-10-24,13.045540809631348
214565,PFE,1996-10-25,12.768816947937012
214566,PFE,1996-10-28,12.492094039916992
214567,PFE,1996-10-29,12.689752578735352
214568,PFE,1996-10-30,12.887413024902344
214569,PFE,1996-10-31,13.085073471069336
214570,PFE,1996-11-01,12.946710586547852
214571,PFE,1996-11-04,13.282732009887695
214572,PFE,1996-11-05,13.598987579345703
214573,PFE,1996-11-06,13.994306564331056
214574,PFE,1996-11-07,14.033839225769045
214575,PFE,1996-11-08,14.23149871826172
214576,PFE,1996-11-11,14.033839225769045
214577,PFE,1996-11-12,13.77688217163086
214578,PFE,1996-11-13,14.191967010498049
214579,PFE,1996-11-14,14.251264572143556
214580,PFE,1996-11-15,14.211732864379885
214581,PFE,1996-11-18,14.05360507965088
214582,PFE,1996-11-19,13.97454071044922
214583,PFE,1996-11-20,13.895478248596191
214584,PFE,1996-11-21,14.112902641296388
214585,PFE,1996-11-22,13.994306564331056
214586,PFE,1996-11-25,14.31056308746338
214587,PFE,1996-11-26,14.152435302734377
214588,PFE,1996-11-27,14.05360507965088
214589,PFE,1996-11-29,14.172201156616213
214590,PFE,1996-12-02,13.915244102478027
214591,PFE,1996-12-03,13.539690017700195
214592,PFE,1996-12-04,13.282732009887695
214593,PFE,1996-12-05,13.045540809631348
214594,PFE,1996-12-06,12.887413024902344
214595,PFE,1996-12-09,13.401328086853027
214596,PFE,1996-12-10,13.203668594360352
214597,PFE,1996-12-11,13.203668594360352
214598,PFE,1996-12-12,12.847881317138672
214599,PFE,1996-12-13,13.006009101867676
214600,PFE,1996-12-16,12.788582801818848
214601,PFE,1996-12-17,12.768816947937012
214602,PFE,1996-12-18,12.867647171020508
214603,PFE,1996-12-19,13.342029571533203
214604,PFE,1996-12-20,13.4408597946167
214605,PFE,1996-12-23,13.4408597946167
214606,PFE,1996-12-24,13.460625648498535
214607,PFE,1996-12-26,13.460625648498535
214608,PFE,1996-12-27,13.460625648498535
214609,PFE,1996-12-30,13.460625648498535
214610,PFE,1996-12-31,13.124605178833008
214611,PFE,1997-01-02,12.946710586547852
214612,PFE,1997-01-03,13.223435401916504
214613,PFE,1997-01-06,13.16413688659668
214614,PFE,1997-01-07,13.361796379089355
214615,PFE,1997-01-08,13.361796379089355
214616,PFE,1997-01-09,13.24320125579834
214617,PFE,1997-01-10,13.51992416381836
214618,PFE,1997-01-13,13.4408597946167
214619,PFE,1997-01-14,13.6978178024292
214620,PFE,1997-01-15,13.737350463867188
214621,PFE,1997-01-16,13.796648025512695
214622,PFE,1997-01-17,13.915244102478027
214623,PFE,1997-01-20,13.816413879394531
214624,PFE,1997-01-21,13.6978178024292
214625,PFE,1997-01-22,13.954774856567385
214626,PFE,1997-01-23,13.77688217163086
214627,PFE,1997-01-24,13.77688217163086
214628,PFE,1997-01-27,13.559455871582031
214629,PFE,1997-01-28,13.51992416381836
214630,PFE,1997-01-29,13.6978178024292
214631,PFE,1997-01-30,14.35009479522705
214632,PFE,1997-01-31,14.62681770324707
214633,PFE,1997-02-03,14.38962745666504
214634,PFE,1997-02-04,14.38962745666504
214635,PFE,1997-02-05,14.014073371887209
214636,PFE,1997-02-06,14.191967010498049
214637,PFE,1997-02-07,14.508222579956056
214638,PFE,1997-02-10,14.271031379699709
214639,PFE,1997-02-11,14.409393310546877
214640,PFE,1997-02-12,14.804712295532228
214641,PFE,1997-02-13,15.18026638031006
214642,PFE,1997-02-14,15.259329795837402
214643,PFE,1997-02-18,15.615117073059082
214644,PFE,1997-02-19,15.41745662689209
214645,PFE,1997-02-20,15.081436157226562
214646,PFE,1997-02-21,14.982605934143066
214647,PFE,1997-02-24,15.279095649719238
214648,PFE,1997-02-25,15.061670303344728
214649,PFE,1997-02-26,15.14073371887207
214650,PFE,1997-02-27,14.607051849365234
214651,PFE,1997-02-28,14.48845672607422
214652,PFE,1997-03-03,14.646583557128906
214653,PFE,1997-03-04,14.251264572143556
214654,PFE,1997-03-05,14.824478149414062
214655,PFE,1997-03-06,14.607051849365234
214656,PFE,1997-03-07,14.88377571105957
214657,PFE,1997-03-10,15.31862735748291
214658,PFE,1997-03-11,15.120967864990234
214659,PFE,1997-03-12,14.982605934143066
214660,PFE,1997-03-13,14.527989387512209
214661,PFE,1997-03-14,14.409393310546877
214662,PFE,1997-03-17,14.646583557128906
214663,PFE,1997-03-18,14.48845672607422
214664,PFE,1997-03-19,14.448925018310549
214665,PFE,1997-03-20,14.23149871826172
214666,PFE,1997-03-21,14.23149871826172
214667,PFE,1997-03-24,14.330328941345217
214668,PFE,1997-03-25,14.31056308746338
214669,PFE,1997-03-26,14.152435302734377
214670,PFE,1997-03-27,13.816413879394531
214671,PFE,1997-03-31,13.302497863769531
214672,PFE,1997-04-01,13.460625648498535
214673,PFE,1997-04-02,13.203668594360352
214674,PFE,1997-04-03,13.342029571533203
214675,PFE,1997-04-04,13.855945587158203
214676,PFE,1997-04-07,13.895478248596191
214677,PFE,1997-04-08,13.598987579345703
214678,PFE,1997-04-09,13.302497863769531
214679,PFE,1997-04-10,13.480392456054688
214680,PFE,1997-04-11,13.183902740478516
214681,PFE,1997-04-14,13.579221725463867
214682,PFE,1997-04-15,13.500158309936523
214683,PFE,1997-04-16,13.994306564331056
214684,PFE,1997-04-17,14.014073371887209
214685,PFE,1997-04-18,13.954774856567385
214686,PFE,1997-04-21,14.05360507965088
214687,PFE,1997-04-22,14.508222579956056
214688,PFE,1997-04-23,14.646583557128906
214689,PFE,1997-04-24,14.765179634094238
214690,PFE,1997-04-25,14.646583557128906
214691,PFE,1997-04-28,14.903541564941406
214692,PFE,1997-04-29,15.397690773010254
214693,PFE,1997-04-30,15.18026638031006
214694,PFE,1997-05-01,15.200032234191896
214695,PFE,1997-05-02,15.397690773010254
214696,PFE,1997-05-05,15.773244857788086
214697,PFE,1997-05-06,15.694181442260742
214698,PFE,1997-05-07,15.338393211364746
214699,PFE,1997-05-08,15.358159065246582
214700,PFE,1997-05-09,15.49652099609375
214701,PFE,1997-05-12,16.010435104370117
214702,PFE,1997-05-13,15.872075080871582
214703,PFE,1997-05-14,15.970904350280762
214704,PFE,1997-05-15,16.20809555053711
214705,PFE,1997-05-16,15.93137264251709
214706,PFE,1997-05-19,15.872075080871582
214707,PFE,1997-05-20,15.951139450073242
214708,PFE,1997-05-21,15.852309226989746
214709,PFE,1997-05-22,15.713947296142578
214710,PFE,1997-05-23,15.891840934753418
214711,PFE,1997-05-27,16.049968719482422
214712,PFE,1997-05-28,16.10926628112793
214713,PFE,1997-05-29,16.089500427246094
214714,PFE,1997-05-30,16.287160873413086
214715,PFE,1997-06-02,16.168563842773438
214716,PFE,1997-06-03,16.1487979888916
214717,PFE,1997-06-04,16.10926628112793
214718,PFE,1997-06-05,16.267393112182617
214719,PFE,1997-06-06,16.91967010498047
214720,PFE,1997-06-09,17.156862258911133
214721,PFE,1997-06-10,16.840606689453125
214722,PFE,1997-06-11,16.939437866210938
214723,PFE,1997-06-12,17.137096405029297
214724,PFE,1997-06-13,17.809139251708984
214725,PFE,1997-06-16,17.769607543945312
214726,PFE,1997-06-17,17.63124656677246
214727,PFE,1997-06-18,17.137096405029297
214728,PFE,1997-06-19,17.78937339782715
214729,PFE,1997-06-20,18.10562896728516
214730,PFE,1997-06-23,17.59171485900879
214731,PFE,1997-06-24,18.283523559570312
214732,PFE,1997-06-25,18.856735229492188
214733,PFE,1997-06-26,18.856735229492188
214734,PFE,1997-06-27,19.291587829589844
214735,PFE,1997-06-30,18.89626884460449
214736,PFE,1997-07-01,19.05439567565918
214737,PFE,1997-07-02,19.291587829589844
214738,PFE,1997-07-03,20.16128921508789
214739,PFE,1997-07-07,19.60784339904785
214740,PFE,1997-07-08,19.92409896850586
214741,PFE,1997-07-09,19.588077545166016
214742,PFE,1997-07-10,19.528778076171875
214743,PFE,1997-07-11,19.548545837402344
214744,PFE,1997-07-14,19.153226852416992
214745,PFE,1997-07-15,19.44971466064453
214746,PFE,1997-07-16,18.73814010620117
214747,PFE,1997-07-17,19.05439567565918
214748,PFE,1997-07-18,18.50094985961914
214749,PFE,1997-07-21,18.520715713500977
214750,PFE,1997-07-22,19.291587829589844
214751,PFE,1997-07-23,19.528778076171875
214752,PFE,1997-07-24,19.528778076171875
214753,PFE,1997-07-25,18.856735229492188
214754,PFE,1997-07-28,18.323055267333984
214755,PFE,1997-07-29,18.54048156738281
214756,PFE,1997-07-30,18.79743766784668
214757,PFE,1997-07-31,18.856735229492188
214758,PFE,1997-08-01,18.56024742126465
214759,PFE,1997-08-04,18.1846923828125
214760,PFE,1997-08-05,18.59977912902832
214761,PFE,1997-08-06,18.30328941345215
214762,PFE,1997-08-07,18.145160675048828
214763,PFE,1997-08-08,17.492883682250977
214764,PFE,1997-08-11,17.354522705078125
214765,PFE,1997-08-12,16.82084083557129
214766,PFE,1997-08-13,16.91967010498047
214767,PFE,1997-08-14,17.07779884338379
214768,PFE,1997-08-15,16.72201156616211
214769,PFE,1997-08-18,16.583650588989258
214770,PFE,1997-08-19,16.82084083557129
214771,PFE,1997-08-20,17.670778274536133
214772,PFE,1997-08-21,17.552181243896484
214773,PFE,1997-08-22,17.73007583618164
214774,PFE,1997-08-25,17.59171485900879
214775,PFE,1997-08-26,17.038267135620117
214776,PFE,1997-08-27,17.512649536132812
214777,PFE,1997-08-28,17.23592758178711
214778,PFE,1997-08-29,17.53241539001465
214779,PFE,1997-09-02,18.30328941345215
214780,PFE,1997-09-03,18.04633140563965
214781,PFE,1997-09-04,18.1846923828125
214782,PFE,1997-09-05,18.441650390625
214783,PFE,1997-09-08,18.421884536743164
214784,PFE,1997-09-09,18.362586975097656
214785,PFE,1997-09-10,17.749841690063477
214786,PFE,1997-09-11,17.47311782836914
214787,PFE,1997-09-12,18.402118682861328
214788,PFE,1997-09-15,18.362586975097656
214789,PFE,1997-09-16,18.995098114013672
214790,PFE,1997-09-17,18.856735229492188
214791,PFE,1997-09-18,18.97533226013184
214792,PFE,1997-09-19,19.133459091186523
214793,PFE,1997-09-22,19.528778076171875
214794,PFE,1997-09-23,19.60784339904785
214795,PFE,1997-09-24,19.33111953735352
214796,PFE,1997-09-25,18.935800552368164
214797,PFE,1997-09-26,19.291587829589844
214798,PFE,1997-09-29,19.31135368347168
214799,PFE,1997-09-30,19.014863967895508
214800,PFE,1997-10-01,19.05439567565918
214801,PFE,1997-10-02,19.528778076171875
214802,PFE,1997-10-03,19.528778076171875
214803,PFE,1997-10-06,19.84503555297852
214804,PFE,1997-10-07,20.556610107421875
214805,PFE,1997-10-08,20.37871551513672
214806,PFE,1997-10-09,20.240354537963867
214807,PFE,1997-10-10,20.358949661254883
214808,PFE,1997-10-13,20.517078399658203
214809,PFE,1997-10-14,21.465843200683597
214810,PFE,1997-10-15,21.465843200683597
214811,PFE,1997-10-16,21.09029006958008
214812,PFE,1997-10-17,20.615907669067383
214813,PFE,1997-10-20,21.129823684692383
214814,PFE,1997-10-21,22.45414352416992
214815,PFE,1997-10-22,22.86922836303711
214816,PFE,1997-10-23,22.61227035522461
214817,PFE,1997-10-24,22.67156982421875
214818,PFE,1997-10-27,21.42631149291992
214819,PFE,1997-10-28,22.572738647460938
214820,PFE,1997-10-29,22.632036209106445
214821,PFE,1997-10-30,22.691335678100582
214822,PFE,1997-10-31,22.45414352416992
214823,PFE,1997-11-03,23.106420516967773
214824,PFE,1997-11-04,22.730867385864254
214825,PFE,1997-11-05,23.363378524780277
214826,PFE,1997-11-06,22.849462509155277
214827,PFE,1997-11-07,22.375078201293945
214828,PFE,1997-11-10,21.841398239135746
214829,PFE,1997-11-11,22.09835433959961
214830,PFE,1997-11-12,21.22865295410156
214831,PFE,1997-11-13,21.821632385253903
214832,PFE,1997-11-14,22.5529727935791
214833,PFE,1997-11-17,22.572738647460938
214834,PFE,1997-11-18,21.979759216308597
214835,PFE,1997-11-19,22.711101531982425
214836,PFE,1997-11-20,22.928525924682617
214837,PFE,1997-11-21,23.34361267089844
214838,PFE,1997-11-24,22.61227035522461
214839,PFE,1997-11-25,23.106420516967773
214840,PFE,1997-11-26,22.948291778564453
214841,PFE,1997-11-28,23.00758934020996
214842,PFE,1997-12-01,24.03542137145996
214843,PFE,1997-12-02,24.13425064086914
214844,PFE,1997-12-03,24.60863494873047
214845,PFE,1997-12-04,24.154016494750977
214846,PFE,1997-12-05,23.87729263305664
214847,PFE,1997-12-08,23.640100479125977
214848,PFE,1997-12-09,23.87729263305664
214849,PFE,1997-12-10,23.976123809814453
214850,PFE,1997-12-11,23.5412712097168
214851,PFE,1997-12-12,23.719165802001957
214852,PFE,1997-12-15,23.99588966369629
214853,PFE,1997-12-16,24.272611618041992
214854,PFE,1997-12-17,23.817995071411133
214855,PFE,1997-12-18,23.442441940307617
214856,PFE,1997-12-19,23.00758934020996
214857,PFE,1997-12-22,23.501739501953125
214858,PFE,1997-12-23,22.948291778564453
214859,PFE,1997-12-24,22.375078201293945
214860,PFE,1997-12-26,22.750633239746094
214861,PFE,1997-12-29,23.284313201904297
214862,PFE,1997-12-30,23.89705848693848
214863,PFE,1997-12-31,23.58080291748047
214864,PFE,1998-01-02,23.93659019470215
214865,PFE,1998-01-05,25.24114418029785
214866,PFE,1998-01-06,24.430740356445312
214867,PFE,1998-01-07,24.70746421813965
214868,PFE,1998-01-08,24.549335479736328
214869,PFE,1998-01-09,23.38314437866211
214870,PFE,1998-01-12,24.17378234863281
214871,PFE,1998-01-13,24.45050621032715
214872,PFE,1998-01-14,24.60863494873047
214873,PFE,1998-01-15,23.976123809814453
214874,PFE,1998-01-16,24.35167694091797
214875,PFE,1998-01-20,25.55739974975586
214876,PFE,1998-01-21,24.98418617248535
214877,PFE,1998-01-22,24.865591049194336
214878,PFE,1998-01-23,24.68769836425781
214879,PFE,1998-01-26,24.5888671875
214880,PFE,1998-01-27,24.88535690307617
214881,PFE,1998-01-28,25.24114418029785
214882,PFE,1998-01-29,25.75506019592285
214883,PFE,1998-01-30,25.85388946533203
214884,PFE,1998-02-02,26.130613327026367
214885,PFE,1998-02-03,26.11084747314453
214886,PFE,1998-02-04,25.735294342041016
214887,PFE,1998-02-05,25.221378326416016
214888,PFE,1998-02-06,25.57716560363769
214889,PFE,1998-02-09,25.537633895874023
214890,PFE,1998-02-10,26.565465927124023
214891,PFE,1998-02-11,26.46663475036621
214892,PFE,1998-02-12,26.664295196533203
214893,PFE,1998-02-13,26.44686889648437
214894,PFE,1998-02-17,26.72359275817871
214895,PFE,1998-02-18,27.31657218933105
214896,PFE,1998-02-19,27.23750877380371
214897,PFE,1998-02-20,27.613061904907227
214898,PFE,1998-02-23,28.26533889770508
214899,PFE,1998-02-24,27.67235946655273
214900,PFE,1998-02-25,27.94908332824707
214901,PFE,1998-02-26,28.54206275939941
214902,PFE,1998-02-27,27.988615036010746
214903,PFE,1998-03-02,27.771188735961918
214904,PFE,1998-03-03,27.51423072814941
214905,PFE,1998-03-04,26.86195373535156
214906,PFE,1998-03-05,27.059614181518555
214907,PFE,1998-03-06,27.277040481567383
214908,PFE,1998-03-09,27.47470092773437
214909,PFE,1998-03-10,27.79095458984375
214910,PFE,1998-03-11,27.67235946655273
214911,PFE,1998-03-12,27.257274627685547
214912,PFE,1998-03-13,27.15844345092773
214913,PFE,1998-03-16,27.830486297607425
214914,PFE,1998-03-17,28.26533889770508
214915,PFE,1998-03-18,27.9095516204834
214916,PFE,1998-03-19,28.46299743652344
214917,PFE,1998-03-20,29.135040283203125
214918,PFE,1998-03-23,30.439594268798828
214919,PFE,1998-03-24,30.162872314453125
214920,PFE,1998-03-25,29.88614845275879
214921,PFE,1998-03-26,29.84661674499512
214922,PFE,1998-03-27,30.28146743774414
214923,PFE,1998-03-30,30.933744430541992
214924,PFE,1998-03-31,31.526723861694336
214925,PFE,1998-04-01,31.25
214926,PFE,1998-04-02,31.526723861694336
214927,PFE,1998-04-03,32.21853256225586
214928,PFE,1998-04-06,32.65338516235352
214929,PFE,1998-04-07,31.882511138916016
214930,PFE,1998-04-08,31.230234146118164
214931,PFE,1998-04-09,31.388362884521484
214932,PFE,1998-04-13,31.981340408325195
214933,PFE,1998-04-14,31.329063415527344
214934,PFE,1998-04-15,30.85468101501465
214935,PFE,1998-04-16,31.842979431152344
214936,PFE,1998-04-17,33.26612854003906
214937,PFE,1998-04-20,35.855472564697266
214938,PFE,1998-04-21,36.74494171142578
214939,PFE,1998-04-22,36.250789642333984
214940,PFE,1998-04-23,36.48798370361328
214941,PFE,1998-04-24,37.397216796875
214942,PFE,1998-04-27,35.87523651123047
214943,PFE,1998-04-28,35.855472564697266
214944,PFE,1998-04-29,35.61827850341797
214945,PFE,1998-04-30,35.993831634521484
214946,PFE,1998-05-01,35.539215087890625
214947,PFE,1998-05-04,35.63804626464844
214948,PFE,1998-05-05,35.341556549072266
214949,PFE,1998-05-06,34.373023986816406
214950,PFE,1998-05-07,33.799808502197266
214951,PFE,1998-05-08,35.14389419555664
214952,PFE,1998-05-11,35.0648307800293
214953,PFE,1998-05-12,35.36132049560547
214954,PFE,1998-05-13,34.847408294677734
214955,PFE,1998-05-14,34.15559768676758
214956,PFE,1998-05-15,33.088233947753906
214957,PFE,1998-05-18,35.00553512573242
214958,PFE,1998-05-19,35.69734191894531
214959,PFE,1998-05-20,35.67757797241211
214960,PFE,1998-05-21,34.51138687133789
214961,PFE,1998-05-22,33.345191955566406
214962,PFE,1998-05-26,32.63361740112305
214963,PFE,1998-05-27,34.15559768676758
214964,PFE,1998-05-28,33.72074508666992
214965,PFE,1998-05-29,33.14753341674805
214966,PFE,1998-06-01,32.851043701171875
214967,PFE,1998-06-02,32.69291687011719
214968,PFE,1998-06-03,32.534786224365234
214969,PFE,1998-06-04,33.83934020996094
214970,PFE,1998-06-05,34.274192810058594
214971,PFE,1998-06-08,34.29396057128906
214972,PFE,1998-06-09,35.558982849121094
214973,PFE,1998-06-10,34.66951370239258
214974,PFE,1998-06-11,33.859107971191406
214975,PFE,1998-06-12,34.570682525634766
214976,PFE,1998-06-15,34.15559768676758
214977,PFE,1998-06-16,34.70904541015625
214978,PFE,1998-06-17,35.49968338012695
214979,PFE,1998-06-18,36.17172622680664
214980,PFE,1998-06-19,35.26249313354492
214981,PFE,1998-06-22,35.26249313354492
214982,PFE,1998-06-23,34.827640533447266
214983,PFE,1998-06-24,34.80787658691406
214984,PFE,1998-06-25,34.94623565673828
214985,PFE,1998-06-26,35.40085220336914
214986,PFE,1998-06-29,34.76834487915039
214987,PFE,1998-06-30,34.373023986816406
214988,PFE,1998-07-01,33.89863967895508
214989,PFE,1998-07-02,33.99747085571289
214990,PFE,1998-07-06,34.629981994628906
214991,PFE,1998-07-07,35.14389419555664
214992,PFE,1998-07-08,35.89500427246094
214993,PFE,1998-07-09,36.68564224243164
214994,PFE,1998-07-10,37.25885391235352
214995,PFE,1998-07-13,37.53557968139648
214996,PFE,1998-07-14,37.47628021240234
214997,PFE,1998-07-15,36.68564224243164
214998,PFE,1998-07-16,37.25885391235352
214999,PFE,1998-07-17,36.6065788269043
215000,PFE,1998-07-20,37.29838562011719
215001,PFE,1998-07-21,36.0926628112793
215002,PFE,1998-07-22,36.804237365722656
215003,PFE,1998-07-23,35.24272537231445
215004,PFE,1998-07-24,35.89500427246094
215005,PFE,1998-07-27,36.13219451904297
215006,PFE,1998-07-28,35.302024841308594
215007,PFE,1998-07-29,34.51138687133789
215008,PFE,1998-07-30,35.46015167236328
215009,PFE,1998-07-31,34.72880935668945
215010,PFE,1998-08-03,34.68927764892578
215011,PFE,1998-08-04,33.12776565551758
215012,PFE,1998-08-05,33.48355484008789
215013,PFE,1998-08-06,33.364959716796875
215014,PFE,1998-08-07,32.73244857788086
215015,PFE,1998-08-10,32.96963882446289
215016,PFE,1998-08-11,32.870811462402344
215017,PFE,1998-08-12,32.198768615722656
215018,PFE,1998-08-13,32.25806427001953
215019,PFE,1998-08-14,32.00110626220703
215020,PFE,1998-08-17,33.088233947753906
215021,PFE,1998-08-18,33.99747085571289
215022,PFE,1998-08-19,34.47185134887695
215023,PFE,1998-08-20,33.42425537109375
215024,PFE,1998-08-21,33.54285430908203
215025,PFE,1998-08-24,33.3254280090332
215026,PFE,1998-08-25,33.68121337890625
215027,PFE,1998-08-26,34.15559768676758
215028,PFE,1998-08-27,32.851043701171875
215029,PFE,1998-08-28,32.13946914672852
215030,PFE,1998-08-31,29.41176414489746
215031,PFE,1998-09-01,30.59772300720215
215032,PFE,1998-09-02,31.64531898498535
215033,PFE,1998-09-03,31.586021423339844
215034,PFE,1998-09-04,30.162872314453125
215035,PFE,1998-09-08,31.842979431152344
215036,PFE,1998-09-09,31.052339553833008
215037,PFE,1998-09-10,29.84661674499512
215038,PFE,1998-09-11,31.823213577270508
215039,PFE,1998-09-14,32.65338516235352
215040,PFE,1998-09-15,32.43595886230469
215041,PFE,1998-09-16,32.099937438964844
215042,PFE,1998-09-17,31.26976585388184
215043,PFE,1998-09-18,30.716318130493164
215044,PFE,1998-09-21,30.933744430541992
215045,PFE,1998-09-22,32.080169677734375
215046,PFE,1998-09-23,33.68121337890625
215047,PFE,1998-09-24,33.97770309448242
215048,PFE,1998-09-25,33.74051284790039
215049,PFE,1998-09-28,33.54285430908203
215050,PFE,1998-09-29,33.78004455566406
215051,PFE,1998-09-30,33.44402313232422
215052,PFE,1998-10-01,31.5069580078125
215053,PFE,1998-10-02,31.34882926940918
215054,PFE,1998-10-05,29.965211868286133
215055,PFE,1998-10-06,28.26533889770508
215056,PFE,1998-10-07,28.66065788269043
215057,PFE,1998-10-08,28.383934020996094
215058,PFE,1998-10-09,29.41176414489746
215059,PFE,1998-10-12,29.41176414489746
215060,PFE,1998-10-13,27.67235946655273
215061,PFE,1998-10-14,30.360530853271484
215062,PFE,1998-10-15,30.91397857666016
215063,PFE,1998-10-16,31.131404876708984
215064,PFE,1998-10-19,30.85468101501465
215065,PFE,1998-10-20,30.577957153320312
215066,PFE,1998-10-21,30.9930419921875
215067,PFE,1998-10-22,31.86274528503418
215068,PFE,1998-10-23,32.73244857788086
215069,PFE,1998-10-26,33.44402313232422
215070,PFE,1998-10-27,33.621917724609375
215071,PFE,1998-10-28,33.42425537109375
215072,PFE,1998-10-29,34.076534271240234
215073,PFE,1998-10-30,33.93817138671875
215074,PFE,1998-11-02,34.313724517822266
215075,PFE,1998-11-03,34.55091857910156
215076,PFE,1998-11-04,33.52308654785156
215077,PFE,1998-11-05,33.95793914794922
215078,PFE,1998-11-06,34.43231964111328
215079,PFE,1998-11-09,34.25442886352539
215080,PFE,1998-11-10,34.35325622558594
215081,PFE,1998-11-11,33.54285430908203
215082,PFE,1998-11-12,32.98940658569336
215083,PFE,1998-11-13,33.40449142456055
215084,PFE,1998-11-16,34.41255569458008
215085,PFE,1998-11-17,34.629981994628906
215086,PFE,1998-11-18,35.18342971801758
215087,PFE,1998-11-19,34.96600341796875
215088,PFE,1998-11-20,35.38108825683594
215089,PFE,1998-11-23,36.72517395019531
215090,PFE,1998-11-24,36.0926628112793
215091,PFE,1998-11-25,36.13219451904297
215092,PFE,1998-11-27,36.053131103515625
215093,PFE,1998-11-30,35.40085220336914
215094,PFE,1998-12-01,35.10436248779297
215095,PFE,1998-12-02,35.75664138793945
215096,PFE,1998-12-03,34.86717224121094
215097,PFE,1998-12-04,35.558982849121094
215098,PFE,1998-12-07,36.17172622680664
215099,PFE,1998-12-08,36.74494171142578
215100,PFE,1998-12-09,36.72517395019531
215101,PFE,1998-12-10,36.053131103515625
215102,PFE,1998-12-11,36.329856872558594
215103,PFE,1998-12-14,35.302024841308594
215104,PFE,1998-12-15,36.369384765625
215105,PFE,1998-12-16,36.6065788269043
215106,PFE,1998-12-17,36.962364196777344
215107,PFE,1998-12-18,36.68564224243164
215108,PFE,1998-12-21,36.38915252685547
215109,PFE,1998-12-22,37.06119537353516
215110,PFE,1998-12-23,38.06925964355469
215111,PFE,1998-12-24,37.75300216674805
215112,PFE,1998-12-28,37.77276992797852
215113,PFE,1998-12-29,39.41334533691406
215114,PFE,1998-12-30,39.88772964477539
215115,PFE,1998-12-31,39.53194046020508
215116,PFE,1999-01-04,39.057559967041016
215117,PFE,1999-01-05,39.17615509033203
215118,PFE,1999-01-06,39.947025299072266
215119,PFE,1999-01-07,39.39358139038086
215120,PFE,1999-01-08,38.66223907470703
215121,PFE,1999-01-11,37.23908996582031
215122,PFE,1999-01-12,35.95429992675781
215123,PFE,1999-01-13,36.90306854248047
215124,PFE,1999-01-14,35.89500427246094
215125,PFE,1999-01-15,36.66587448120117
215126,PFE,1999-01-19,36.64611053466797
215127,PFE,1999-01-20,37.85183334350586
215128,PFE,1999-01-21,36.84376907348633
215129,PFE,1999-01-22,36.6065788269043
215130,PFE,1999-01-25,37.16002655029297
215131,PFE,1999-01-26,37.990196228027344
215132,PFE,1999-01-27,38.56340789794922
215133,PFE,1999-01-28,40.34234619140625
215134,PFE,1999-01-29,40.678367614746094
215135,PFE,1999-02-01,41.9829216003418
215136,PFE,1999-02-02,41.963157653808594
215137,PFE,1999-02-03,42.29917907714844
215138,PFE,1999-02-04,41.60736846923828
215139,PFE,1999-02-05,41.38994216918945
215140,PFE,1999-02-08,41.548072814941406
215141,PFE,1999-02-09,39.61100769042969
215142,PFE,1999-02-10,40.08538818359375
215143,PFE,1999-02-11,41.90385818481445
215144,PFE,1999-02-12,41.15275192260742
215145,PFE,1999-02-16,41.37017822265625
215146,PFE,1999-02-17,41.11322021484375
215147,PFE,1999-02-18,41.4690055847168
215148,PFE,1999-02-19,40.57953643798828
215149,PFE,1999-02-22,42.06198501586914
215150,PFE,1999-02-23,42.33871078491211
215151,PFE,1999-02-24,41.90385818481445
215152,PFE,1999-02-25,41.38994216918945
215153,PFE,1999-02-26,41.7259635925293
215154,PFE,1999-03-01,42.10151672363281
215155,PFE,1999-03-02,42.06198501586914
215156,PFE,1999-03-03,41.60736846923828
215157,PFE,1999-03-04,42.02245330810547
215158,PFE,1999-03-05,43.18864440917969
215159,PFE,1999-03-08,44.13741302490234
215160,PFE,1999-03-09,43.84092330932617
215161,PFE,1999-03-10,44.15718078613281
215162,PFE,1999-03-11,44.47343444824219
215163,PFE,1999-03-12,44.39437103271485
215164,PFE,1999-03-15,44.53273010253906
215165,PFE,1999-03-16,44.90828704833984
215166,PFE,1999-03-17,44.35483932495117
215167,PFE,1999-03-18,45.22454071044922
215168,PFE,1999-03-19,44.51296615600586
215169,PFE,1999-03-22,45.24430847167969
215170,PFE,1999-03-23,44.03858184814453
215171,PFE,1999-03-24,43.68279647827149
215172,PFE,1999-03-25,43.56420135498047
215173,PFE,1999-03-26,42.69449615478516
215174,PFE,1999-03-29,44.5920295715332
215175,PFE,1999-03-30,44.96758270263672
215176,PFE,1999-03-31,43.88045501708984
215177,PFE,1999-04-01,44.13741302490234
215178,PFE,1999-04-05,45.02688217163086
215179,PFE,1999-04-06,44.3350715637207
215180,PFE,1999-04-07,44.11764526367188
215181,PFE,1999-04-08,45.04664611816406
215182,PFE,1999-04-09,46.17330932617188
215183,PFE,1999-04-12,47.47786331176758
215184,PFE,1999-04-13,47.22090530395508
215185,PFE,1999-04-14,45.73845672607422
215186,PFE,1999-04-15,41.11322021484375
215187,PFE,1999-04-16,40.18421936035156
215188,PFE,1999-04-19,37.29838562011719
215189,PFE,1999-04-20,37.55534362792969
215190,PFE,1999-04-21,39.018028259277344
215191,PFE,1999-04-22,40.57953643798828
215192,PFE,1999-04-23,40.16445159912109
215193,PFE,1999-04-26,39.13662338256836
215194,PFE,1999-04-27,38.306453704833984
215195,PFE,1999-04-28,37.318153381347656
215196,PFE,1999-04-29,36.66587448120117
215197,PFE,1999-04-30,36.38915252685547
215198,PFE,1999-05-03,36.824005126953125
215199,PFE,1999-05-04,36.112430572509766
215200,PFE,1999-05-05,37.41698455810547
215201,PFE,1999-05-06,36.68564224243164
215202,PFE,1999-05-07,36.98213195800781
215203,PFE,1999-05-10,36.15196228027344
215204,PFE,1999-05-11,36.21125793457031
215205,PFE,1999-05-12,36.6065788269043
215206,PFE,1999-05-13,37.25885391235352
215207,PFE,1999-05-14,35.796173095703125
215208,PFE,1999-05-17,36.250789642333984
215209,PFE,1999-05-18,35.91476821899414
215210,PFE,1999-05-19,35.71710968017578
215211,PFE,1999-05-20,35.65781021118164
215212,PFE,1999-05-21,34.86717224121094
215213,PFE,1999-05-24,33.602149963378906
215214,PFE,1999-05-25,32.2975959777832
215215,PFE,1999-05-26,31.941808700561523
215216,PFE,1999-05-27,32.851043701171875
215217,PFE,1999-05-28,33.83934020996094
215218,PFE,1999-06-01,33.64168167114258
215219,PFE,1999-06-02,33.602149963378906
215220,PFE,1999-06-03,34.313724517822266
215221,PFE,1999-06-04,36.40891647338867
215222,PFE,1999-06-07,35.10436248779297
215223,PFE,1999-06-08,35.10436248779297
215224,PFE,1999-06-09,33.18706512451172
215225,PFE,1999-06-10,31.487192153930664
215226,PFE,1999-06-11,30.83491516113281
215227,PFE,1999-06-14,30.08380889892578
215228,PFE,1999-06-15,30.85468101501465
215229,PFE,1999-06-16,31.34882926940918
215230,PFE,1999-06-17,31.763914108276367
215231,PFE,1999-06-18,31.487192153930664
215232,PFE,1999-06-21,30.83491516113281
215233,PFE,1999-06-22,31.09187126159668
215234,PFE,1999-06-23,31.210468292236328
215235,PFE,1999-06-24,32.06040573120117
215236,PFE,1999-06-25,32.080169677734375
215237,PFE,1999-06-28,31.96157455444336
215238,PFE,1999-06-29,33.16729736328125
215239,PFE,1999-06-30,34.47185134887695
215240,PFE,1999-07-01,35.46015167236328
215241,PFE,1999-07-02,36.64611053466797
215242,PFE,1999-07-06,35.993831634521484
215243,PFE,1999-07-07,35.815940856933594
215244,PFE,1999-07-08,35.282257080078125
215245,PFE,1999-07-09,35.10436248779297
215246,PFE,1999-07-12,35.46015167236328
215247,PFE,1999-07-13,35.341556549072266
215248,PFE,1999-07-14,35.16366195678711
215249,PFE,1999-07-15,35.75664138793945
215250,PFE,1999-07-16,35.87523651123047
215251,PFE,1999-07-19,35.22296142578125
215252,PFE,1999-07-20,33.91840744018555
215253,PFE,1999-07-21,33.91840744018555
215254,PFE,1999-07-22,33.38472366333008
215255,PFE,1999-07-23,32.96963882446289
215256,PFE,1999-07-26,33.50332260131836
215257,PFE,1999-07-27,33.3254280090332
215258,PFE,1999-07-28,33.44402313232422
215259,PFE,1999-07-29,32.25806427001953
215260,PFE,1999-07-30,32.13946914672852
215261,PFE,1999-08-02,32.791744232177734
215262,PFE,1999-08-03,32.37665939331055
215263,PFE,1999-08-04,31.60578727722168
215264,PFE,1999-08-05,31.842979431152344
215265,PFE,1999-08-06,31.072105407714844
215266,PFE,1999-08-09,31.842979431152344
215267,PFE,1999-08-10,31.131404876708984
215268,PFE,1999-08-11,31.309297561645508
215269,PFE,1999-08-12,32.25806427001953
215270,PFE,1999-08-13,32.73244857788086
215271,PFE,1999-08-16,33.088233947753906
215272,PFE,1999-08-17,33.74051284790039
215273,PFE,1999-08-18,32.96963882446289
215274,PFE,1999-08-19,33.44402313232422
215275,PFE,1999-08-20,35.045066833496094
215276,PFE,1999-08-23,36.64611053466797
215277,PFE,1999-08-24,37.06119537353516
215278,PFE,1999-08-25,38.306453704833984
215279,PFE,1999-08-26,37.53557968139648
215280,PFE,1999-08-27,36.64611053466797
215281,PFE,1999-08-30,36.88330078125
215282,PFE,1999-08-31,35.815940856933594
215283,PFE,1999-09-01,36.64611053466797
215284,PFE,1999-09-02,36.053131103515625
215285,PFE,1999-09-03,37.23908996582031
215286,PFE,1999-09-07,36.88330078125
215287,PFE,1999-09-08,36.58681106567383
215288,PFE,1999-09-09,36.23102569580078
215289,PFE,1999-09-10,35.341556549072266
215290,PFE,1999-09-13,35.341556549072266
215291,PFE,1999-09-14,34.570682525634766
215292,PFE,1999-09-15,34.15559768676758
215293,PFE,1999-09-16,34.39278793334961
215294,PFE,1999-09-17,34.570682525634766
215295,PFE,1999-09-20,34.68927764892578
215296,PFE,1999-09-21,34.21489715576172
215297,PFE,1999-09-22,34.98576736450195
215298,PFE,1999-09-23,33.799808502197266
215299,PFE,1999-09-24,32.96963882446289
215300,PFE,1999-09-27,33.26612854003906
215301,PFE,1999-09-28,33.088233947753906
215302,PFE,1999-09-29,32.37665939331055
215303,PFE,1999-09-30,34.03700256347656
215304,PFE,1999-10-01,35.40085220336914
215305,PFE,1999-10-04,35.69734191894531
215306,PFE,1999-10-05,35.5787467956543
215307,PFE,1999-10-06,37.00189971923828
215308,PFE,1999-10-07,36.64611053466797
215309,PFE,1999-10-08,37.47628021240234
215310,PFE,1999-10-11,37.77276992797852
215311,PFE,1999-10-12,37.35768508911133
215312,PFE,1999-10-13,36.053131103515625
215313,PFE,1999-10-14,35.75664138793945
215314,PFE,1999-10-15,34.98576736450195
215315,PFE,1999-10-18,35.63804626464844
215316,PFE,1999-10-19,37.89136505126953
215317,PFE,1999-10-20,39.37381362915039
215318,PFE,1999-10-21,39.61100769042969
215319,PFE,1999-10-22,39.492408752441406
215320,PFE,1999-10-25,37.95066452026367
215321,PFE,1999-10-26,35.10436248779297
215322,PFE,1999-10-27,36.52751541137695
215323,PFE,1999-10-28,37.713470458984375
215324,PFE,1999-10-29,37.6541748046875
215325,PFE,1999-11-01,36.52751541137695
215326,PFE,1999-11-02,36.17172622680664
215327,PFE,1999-11-03,36.58681106567383
215328,PFE,1999-11-04,35.341556549072266
215329,PFE,1999-11-05,32.96963882446289
215330,PFE,1999-11-08,32.96963882446289
215331,PFE,1999-11-09,33.20683288574219
215332,PFE,1999-11-10,33.20683288574219
215333,PFE,1999-11-11,33.562618255615234
215334,PFE,1999-11-12,33.3254280090332
215335,PFE,1999-11-15,33.20683288574219
215336,PFE,1999-11-16,32.13946914672852
215337,PFE,1999-11-17,32.080169677734375
215338,PFE,1999-11-18,31.96157455444336
215339,PFE,1999-11-19,32.0208740234375
215340,PFE,1999-11-22,33.20683288574219
215341,PFE,1999-11-23,34.39278793334961
215342,PFE,1999-11-24,34.51138687133789
215343,PFE,1999-11-26,34.15559768676758
215344,PFE,1999-11-29,35.51945114135742
215345,PFE,1999-11-30,34.74857711791992
215346,PFE,1999-12-01,34.066650390625
215347,PFE,1999-12-02,34.1704216003418
215348,PFE,1999-12-03,33.91840744018555
215349,PFE,1999-12-06,33.26612854003906
215350,PFE,1999-12-07,32.080169677734375
215351,PFE,1999-12-08,32.25806427001953
215352,PFE,1999-12-09,32.0208740234375
215353,PFE,1999-12-10,32.13946914672852
215354,PFE,1999-12-13,31.42789459228516
215355,PFE,1999-12-14,31.665084838867188
215356,PFE,1999-12-15,32.49525451660156
215357,PFE,1999-12-16,32.25806427001953
215358,PFE,1999-12-17,31.54648971557617
215359,PFE,1999-12-20,31.23517608642578
215360,PFE,1999-12-21,30.953510284423828
215361,PFE,1999-12-22,32.0208740234375
215362,PFE,1999-12-23,32.37665939331055
215363,PFE,1999-12-27,32.73244857788086
215364,PFE,1999-12-28,31.90227699279785
215365,PFE,1999-12-29,31.19070243835449
215366,PFE,1999-12-30,31.012807846069336
215367,PFE,1999-12-31,30.775617599487305
215368,PFE,2000-01-03,30.24193572998047
215369,PFE,2000-01-04,29.11527442932129
215370,PFE,2000-01-05,29.589658737182617
215371,PFE,2000-01-06,30.657020568847656
215372,PFE,2000-01-07,32.73244857788086
215373,PFE,2000-01-10,32.67314910888672
215374,PFE,2000-01-11,32.25806427001953
215375,PFE,2000-01-12,33.3254280090332
215376,PFE,2000-01-13,35.10436248779297
215377,PFE,2000-01-14,35.10436248779297
215378,PFE,2000-01-18,34.629981994628906
215379,PFE,2000-01-19,35.10436248779297
215380,PFE,2000-01-20,34.52621078491211
215381,PFE,2000-01-21,33.26612854003906
215382,PFE,2000-01-24,32.613853454589844
215383,PFE,2000-01-25,33.088233947753906
215384,PFE,2000-01-26,33.088233947753906
215385,PFE,2000-01-27,32.73244857788086
215386,PFE,2000-01-28,33.38472366333008
215387,PFE,2000-01-31,34.333492279052734
215388,PFE,2000-02-01,35.10436248779297
215389,PFE,2000-02-02,34.15559768676758
215390,PFE,2000-02-03,33.799808502197266
215391,PFE,2000-02-04,33.91840744018555
215392,PFE,2000-02-07,35.10436248779297
215393,PFE,2000-02-08,35.87523651123047
215394,PFE,2000-02-09,34.274192810058594
215395,PFE,2000-02-10,33.20683288574219
215396,PFE,2000-02-11,33.20683288574219
215397,PFE,2000-02-14,33.20683288574219
215398,PFE,2000-02-15,33.74051284790039
215399,PFE,2000-02-16,32.0208740234375
215400,PFE,2000-02-17,32.25806427001953
215401,PFE,2000-02-18,32.25806427001953
215402,PFE,2000-02-22,31.78368186950684
215403,PFE,2000-02-23,32.25806427001953
215404,PFE,2000-02-24,31.368595123291016
215405,PFE,2000-02-25,30.716318130493164
215406,PFE,2000-02-28,30.53842544555664
215407,PFE,2000-02-29,30.479127883911133
215408,PFE,2000-03-01,30.24193572998047
215409,PFE,2000-03-02,30.360530853271484
215410,PFE,2000-03-03,30.953510284423828
215411,PFE,2000-03-06,30.064041137695312
215412,PFE,2000-03-07,28.46299743652344
215413,PFE,2000-03-08,30.775617599487305
215414,PFE,2000-03-09,32.613853454589844
215415,PFE,2000-03-10,33.20683288574219
215416,PFE,2000-03-13,32.5545539855957
215417,PFE,2000-03-14,31.54648971557617
215418,PFE,2000-03-15,33.44402313232422
215419,PFE,2000-03-16,34.629981994628906
215420,PFE,2000-03-17,33.97770309448242
215421,PFE,2000-03-20,33.20683288574219
215422,PFE,2000-03-21,34.80787658691406
215423,PFE,2000-03-22,33.799808502197266
215424,PFE,2000-03-23,33.44402313232422
215425,PFE,2000-03-24,33.088233947753906
215426,PFE,2000-03-27,32.96963882446289
215427,PFE,2000-03-28,33.26612854003906
215428,PFE,2000-03-29,34.51138687133789
215429,PFE,2000-03-30,34.629981994628906
215430,PFE,2000-03-31,34.68927764892578
215431,PFE,2000-04-03,36.053131103515625
215432,PFE,2000-04-04,37.713470458984375
215433,PFE,2000-04-05,36.64611053466797
215434,PFE,2000-04-06,36.40891647338867
215435,PFE,2000-04-07,36.824005126953125
215436,PFE,2000-04-10,37.77276992797852
215437,PFE,2000-04-11,37.77276992797852
215438,PFE,2000-04-12,38.306453704833984
215439,PFE,2000-04-13,37.59487533569336
215440,PFE,2000-04-14,35.993831634521484
215441,PFE,2000-04-17,36.053131103515625
215442,PFE,2000-04-18,37.53557968139648
215443,PFE,2000-04-19,39.195919036865234
215444,PFE,2000-04-20,39.37381362915039
215445,PFE,2000-04-24,41.27134704589844
215446,PFE,2000-04-25,41.2120475769043
215447,PFE,2000-04-26,41.27134704589844
215448,PFE,2000-04-27,40.55977249145508
215449,PFE,2000-04-28,39.966793060302734
215450,PFE,2000-05-01,39.67030334472656
215451,PFE,2000-05-02,40.73766708374024
215452,PFE,2000-05-03,40.50047302246094
215453,PFE,2000-05-04,40.79696273803711
215454,PFE,2000-05-05,42.33871078491211
215455,PFE,2000-05-08,43.76185989379883
215456,PFE,2000-05-09,42.33871078491211
215457,PFE,2000-05-10,41.16757583618164
215458,PFE,2000-05-11,40.51530075073242
215459,PFE,2000-05-12,40.88591003417969
215460,PFE,2000-05-15,41.745731353759766
215461,PFE,2000-05-16,42.22011566162109
215462,PFE,2000-05-17,42.69449615478516
215463,PFE,2000-05-18,42.87239074707031
215464,PFE,2000-05-19,41.923622131347656
215465,PFE,2000-05-22,41.686431884765625
215466,PFE,2000-05-23,41.923622131347656
215467,PFE,2000-05-24,41.9829216003418
215468,PFE,2000-05-25,43.31712341308594
215469,PFE,2000-05-26,42.81309127807617
215470,PFE,2000-05-30,41.923622131347656
215471,PFE,2000-05-31,42.22011566162109
215472,PFE,2000-06-01,42.69449615478516
215473,PFE,2000-06-02,41.33064651489258
215474,PFE,2000-06-05,40.55977249145508
215475,PFE,2000-06-06,41.2120475769043
215476,PFE,2000-06-07,41.27134704589844
215477,PFE,2000-06-08,41.9829216003418
215478,PFE,2000-06-09,43.64326477050781
215479,PFE,2000-06-12,42.10151672363281
215480,PFE,2000-06-13,43.49501800537109
215481,PFE,2000-06-14,44.20659255981445
215482,PFE,2000-06-15,44.5920295715332
215483,PFE,2000-06-16,45.48149871826172
215484,PFE,2000-06-19,44.35483932495117
215485,PFE,2000-06-20,43.88045501708984
215486,PFE,2000-06-21,44.47343444824219
215487,PFE,2000-06-22,43.40607070922852
215488,PFE,2000-06-23,43.5246696472168
215489,PFE,2000-06-26,43.88045501708984
215490,PFE,2000-06-27,44.5920295715332
215491,PFE,2000-06-28,44.102821350097656
215492,PFE,2000-06-29,43.865631103515625
215493,PFE,2000-06-30,45.54079818725586
215494,PFE,2000-07-03,45.24430847167969
215495,PFE,2000-07-05,45.00711441040039
215496,PFE,2000-07-06,44.176944732666016
215497,PFE,2000-07-07,43.465370178222656
215498,PFE,2000-07-10,45.3629035949707
215499,PFE,2000-07-11,46.48956298828125
215500,PFE,2000-07-12,45.51114654541016
215501,PFE,2000-07-13,43.76185989379883
215502,PFE,2000-07-14,42.7537956237793
215503,PFE,2000-07-17,43.74703598022461
215504,PFE,2000-07-18,42.57590103149414
215505,PFE,2000-07-19,44.058349609375
215506,PFE,2000-07-20,42.69449615478516
215507,PFE,2000-07-21,43.5246696472168
215508,PFE,2000-07-24,45.12571334838867
215509,PFE,2000-07-25,41.745731353759766
215510,PFE,2000-07-26,41.27134704589844
215511,PFE,2000-07-27,42.32388687133789
215512,PFE,2000-07-28,41.62713623046875
215513,PFE,2000-07-31,41.15275192260742
215514,PFE,2000-08-01,43.40607070922852
215515,PFE,2000-08-02,43.76185989379883
215516,PFE,2000-08-03,42.457305908203125
215517,PFE,2000-08-04,43.16888046264648
215518,PFE,2000-08-07,42.62037658691406
215519,PFE,2000-08-08,42.62037658691406
215520,PFE,2000-08-09,40.55977249145508
215521,PFE,2000-08-10,39.84819793701172
215522,PFE,2000-08-11,40.678367614746094
215523,PFE,2000-08-14,40.53012466430664
215524,PFE,2000-08-15,39.84819793701172
215525,PFE,2000-08-16,41.2120475769043
215526,PFE,2000-08-17,41.745731353759766
215527,PFE,2000-08-18,40.55977249145508
215528,PFE,2000-08-21,41.50853729248047
215529,PFE,2000-08-22,40.32258224487305
215530,PFE,2000-08-23,40.82661437988281
215531,PFE,2000-08-24,40.88591003417969
215532,PFE,2000-08-25,41.56783676147461
215533,PFE,2000-08-28,40.648719787597656
215534,PFE,2000-08-29,40.38187789916992
215535,PFE,2000-08-30,39.84819793701172
215536,PFE,2000-08-31,40.93038558959961
215537,PFE,2000-09-01,40.94520950317383
215538,PFE,2000-09-05,38.72153854370117
215539,PFE,2000-09-06,37.832069396972656
215540,PFE,2000-09-07,38.24715423583984
215541,PFE,2000-09-08,38.425048828125
215542,PFE,2000-09-11,38.89942932128906
215543,PFE,2000-09-12,38.1878547668457
215544,PFE,2000-09-13,38.9587287902832
215545,PFE,2000-09-14,39.255218505859375
215546,PFE,2000-09-15,39.13662338256836
215547,PFE,2000-09-18,39.78889846801758
215548,PFE,2000-09-19,38.91425323486328
215549,PFE,2000-09-20,38.82530975341797
215550,PFE,2000-09-21,40.32258224487305
215551,PFE,2000-09-22,42.04222106933594
215552,PFE,2000-09-25,41.86432647705078
215553,PFE,2000-09-26,41.27134704589844
215554,PFE,2000-09-27,41.034156799316406
215555,PFE,2000-09-28,41.4492416381836
215556,PFE,2000-09-29,42.62037658691406
215557,PFE,2000-10-02,41.9829216003418
215558,PFE,2000-10-03,41.9829216003418
215559,PFE,2000-10-04,40.55977249145508
215560,PFE,2000-10-05,42.457305908203125
215561,PFE,2000-10-06,42.33871078491211
215562,PFE,2000-10-09,40.91556167602539
215563,PFE,2000-10-10,42.22011566162109
215564,PFE,2000-10-11,41.86432647705078
215565,PFE,2000-10-12,42.33871078491211
215566,PFE,2000-10-13,40.44117736816406
215567,PFE,2000-10-16,41.4492416381836
215568,PFE,2000-10-17,42.63520050048828
215569,PFE,2000-10-18,41.50853729248047
215570,PFE,2000-10-19,40.79696273803711
215571,PFE,2000-10-20,41.15275192260742
215572,PFE,2000-10-23,43.05028533935547
215573,PFE,2000-10-24,40.79696273803711
215574,PFE,2000-10-25,42.63520050048828
215575,PFE,2000-10-26,43.05028533935547
215576,PFE,2000-10-27,41.86432647705078
215577,PFE,2000-10-30,41.62713623046875
215578,PFE,2000-10-31,40.974857330322266
215579,PFE,2000-11-01,41.27134704589844
215580,PFE,2000-11-02,40.974857330322266
215581,PFE,2000-11-03,41.38994216918945
215582,PFE,2000-11-06,42.22011566162109
215583,PFE,2000-11-07,42.5166015625
215584,PFE,2000-11-08,43.05028533935547
215585,PFE,2000-11-09,42.33871078491211
215586,PFE,2000-11-10,41.86432647705078
215587,PFE,2000-11-13,40.02609252929688
215588,PFE,2000-11-14,40.61906814575195
215589,PFE,2000-11-15,40.85626220703125
215590,PFE,2000-11-16,41.09345245361328
215591,PFE,2000-11-17,40.79696273803711
215592,PFE,2000-11-20,40.79696273803711
215593,PFE,2000-11-21,41.27134704589844
215594,PFE,2000-11-22,40.79696273803711
215595,PFE,2000-11-24,40.14468765258789
215596,PFE,2000-11-27,42.57590103149414
215597,PFE,2000-11-28,42.69449615478516
215598,PFE,2000-11-29,43.2874755859375
215599,PFE,2000-11-30,42.04222106933594
215600,PFE,2000-12-01,41.27134704589844
215601,PFE,2000-12-04,41.923622131347656
215602,PFE,2000-12-05,42.22011566162109
215603,PFE,2000-12-06,41.15275192260742
215604,PFE,2000-12-07,41.2120475769043
215605,PFE,2000-12-08,41.27134704589844
215606,PFE,2000-12-11,41.38994216918945
215607,PFE,2000-12-12,41.745731353759766
215608,PFE,2000-12-13,43.465370178222656
215609,PFE,2000-12-14,43.22817611694336
215610,PFE,2000-12-15,43.10958480834961
215611,PFE,2000-12-18,44.11764526367188
215612,PFE,2000-12-19,45.00711441040039
215613,PFE,2000-12-20,43.99905014038086
215614,PFE,2000-12-21,40.32258224487305
215615,PFE,2000-12-22,42.10151672363281
215616,PFE,2000-12-26,42.39800643920898
215617,PFE,2000-12-27,42.93169021606445
215618,PFE,2000-12-28,43.40607070922852
215619,PFE,2000-12-29,43.64326477050781
215620,PFE,2001-01-02,43.76185989379883
215621,PFE,2001-01-03,41.33064651489258
215622,PFE,2001-01-04,39.67030334472656
215623,PFE,2001-01-05,40.203983306884766
215624,PFE,2001-01-08,39.7296028137207
215625,PFE,2001-01-09,41.034156799316406
215626,PFE,2001-01-10,40.14468765258789
215627,PFE,2001-01-11,38.89942932128906
215628,PFE,2001-01-12,39.31451416015625
215629,PFE,2001-01-16,39.55170822143555
215630,PFE,2001-01-17,38.66223907470703
215631,PFE,2001-01-18,39.018028259277344
215632,PFE,2001-01-19,39.255218505859375
215633,PFE,2001-01-22,39.966793060302734
215634,PFE,2001-01-23,40.678367614746094
215635,PFE,2001-01-24,40.73766708374024
215636,PFE,2001-01-25,42.16081619262695
215637,PFE,2001-01-26,42.04222106933594
215638,PFE,2001-01-29,41.08159255981445
215639,PFE,2001-01-30,42.01138687133789
215640,PFE,2001-01-31,42.83681106567383
215641,PFE,2001-02-01,42.89373779296875
215642,PFE,2001-02-02,42.5996208190918
215643,PFE,2001-02-05,43.40607070922852
215644,PFE,2001-02-06,43.50094985961914
215645,PFE,2001-02-07,42.22011566162109
215646,PFE,2001-02-08,42.457305908203125
215647,PFE,2001-02-09,42.73244857788086
215648,PFE,2001-02-12,43.75711441040039
215649,PFE,2001-02-13,42.72296142578125
215650,PFE,2001-02-14,42.88425064086914
215651,PFE,2001-02-15,41.9829216003418
215652,PFE,2001-02-16,42.94117736816406
215653,PFE,2001-02-20,42.5711555480957
215654,PFE,2001-02-21,42.51423263549805
215655,PFE,2001-02-22,42.779884338378906
215656,PFE,2001-02-23,42.523719787597656
215657,PFE,2001-02-26,42.93169021606445
215658,PFE,2001-02-27,42.89373779296875
215659,PFE,2001-02-28,42.69449615478516
215660,PFE,2001-03-01,41.840606689453125
215661,PFE,2001-03-02,41.37571334838867
215662,PFE,2001-03-05,41.58443832397461
215663,PFE,2001-03-06,40.89184188842773
215664,PFE,2001-03-07,39.800758361816406
215665,PFE,2001-03-08,39.84819793701172
215666,PFE,2001-03-09,40.27514266967773
215667,PFE,2001-03-12,38.28273010253906
215668,PFE,2001-03-13,37.85578536987305
215669,PFE,2001-03-14,37.00189971923828
215670,PFE,2001-03-15,36.574951171875
215671,PFE,2001-03-16,35.455406188964844
215672,PFE,2001-03-19,35.673622131347656
215673,PFE,2001-03-20,35.31309127807617
215674,PFE,2001-03-21,34.13662338256836
215675,PFE,2001-03-22,33.842506408691406
215676,PFE,2001-03-23,35.60721206665039
215677,PFE,2001-03-26,36.755218505859375
215678,PFE,2001-03-27,37.93169021606445
215679,PFE,2001-03-28,37.88425064086914
215680,PFE,2001-03-29,37.94117736816406
215681,PFE,2001-03-30,38.851993560791016
215682,PFE,2001-04-02,36.95446014404297
215683,PFE,2001-04-03,37.0208740234375
215684,PFE,2001-04-04,37.713470458984375
215685,PFE,2001-04-05,38.70967864990234
215686,PFE,2001-04-06,38.9753303527832
215687,PFE,2001-04-09,39.819732666015625
215688,PFE,2001-04-10,38.89942932128906
215689,PFE,2001-04-11,37.95066452026367
215690,PFE,2001-04-12,38.61479949951172
215691,PFE,2001-04-16,38.8045539855957
215692,PFE,2001-04-17,40.23719024658203
215693,PFE,2001-04-18,38.8045539855957
215694,PFE,2001-04-19,37.76091003417969
215695,PFE,2001-04-20,38.67172622680664
215696,PFE,2001-04-23,38.89942932128906
215697,PFE,2001-04-24,38.44402313232422
215698,PFE,2001-04-25,38.81404113769531
215699,PFE,2001-04-26,40.32258224487305
215700,PFE,2001-04-27,40.91081619262695
215701,PFE,2001-04-30,41.08159255981445
215702,PFE,2001-05-01,41.38520050048828
215703,PFE,2001-05-02,40.97723007202149
215704,PFE,2001-05-03,40.08538818359375
215705,PFE,2001-05-04,41.2333984375
215706,PFE,2001-05-07,41.52751541137695
215707,PFE,2001-05-08,41.755218505859375
215708,PFE,2001-05-09,42.17267608642578
215709,PFE,2001-05-10,41.49905014038086
215710,PFE,2001-05-11,40.79696273803711
215711,PFE,2001-05-14,41.09108352661133
215712,PFE,2001-05-15,40.76850128173828
215713,PFE,2001-05-16,42.33396530151367
215714,PFE,2001-05-17,42.466793060302734
215715,PFE,2001-05-18,42.55218124389648
215716,PFE,2001-05-21,42.466793060302734
215717,PFE,2001-05-22,41.7836799621582
215718,PFE,2001-05-23,41.31878662109375
215719,PFE,2001-05-24,40.72106170654297
215720,PFE,2001-05-25,39.715370178222656
215721,PFE,2001-05-29,40.83491516113281
215722,PFE,2001-05-30,40.98671722412109
215723,PFE,2001-05-31,40.69260025024414
215724,PFE,2001-06-01,40.61669921875
215725,PFE,2001-06-04,41.24288558959961
215726,PFE,2001-06-05,40.74952697753906
215727,PFE,2001-06-06,40.65464782714844
215728,PFE,2001-06-07,41.50853729248047
215729,PFE,2001-06-08,41.28083419799805
215730,PFE,2001-06-11,40.901329040527344
215731,PFE,2001-06-12,40.73054885864258
215732,PFE,2001-06-13,40.47438430786133
215733,PFE,2001-06-14,41.034156799316406
215734,PFE,2001-06-15,40.445919036865234
215735,PFE,2001-06-18,41.00569152832031
215736,PFE,2001-06-19,41.745731353759766
215737,PFE,2001-06-20,42.22011566162109
215738,PFE,2001-06-21,42.5711555480957
215739,PFE,2001-06-22,40.59772109985352
215740,PFE,2001-06-25,39.86717224121094
215741,PFE,2001-06-26,40.04743957519531
215742,PFE,2001-06-27,39.44022750854492
215743,PFE,2001-06-28,39.99051284790039
215744,PFE,2001-06-29,37.99810028076172
215745,PFE,2001-07-02,38.8045539855957
215746,PFE,2001-07-03,38.36812210083008
215747,PFE,2001-07-05,37.72296142578125
215748,PFE,2001-07-06,37.99810028076172
215749,PFE,2001-07-09,39.04174423217773
215750,PFE,2001-07-10,38.71916580200195
215751,PFE,2001-07-11,36.85958480834961
215752,PFE,2001-07-12,35.673622131347656
215753,PFE,2001-07-13,36.46110153198242
215754,PFE,2001-07-16,35.92979049682617
215755,PFE,2001-07-17,36.60341644287109
215756,PFE,2001-07-18,38.90891647338867
215757,PFE,2001-07-19,39.02276992797852
215758,PFE,2001-07-20,39.29791259765625
215759,PFE,2001-07-23,38.02656555175781
215760,PFE,2001-07-24,37.81783676147461
215761,PFE,2001-07-25,38.04553985595703
215762,PFE,2001-07-26,37.94117736816406
215763,PFE,2001-07-27,37.79886245727539
215764,PFE,2001-07-30,38.04553985595703
215765,PFE,2001-07-31,39.108158111572266
215766,PFE,2001-08-01,39.032257080078125
215767,PFE,2001-08-02,38.65275192260742
215768,PFE,2001-08-03,38.65275192260742
215769,PFE,2001-08-06,38.27324676513672
215770,PFE,2001-08-07,38.19734191894531
215771,PFE,2001-08-08,38.04553985595703
215772,PFE,2001-08-09,38.66223907470703
215773,PFE,2001-08-10,38.99430847167969
215774,PFE,2001-08-13,38.83301544189453
215775,PFE,2001-08-14,38.9658432006836
215776,PFE,2001-08-15,39.098670959472656
215777,PFE,2001-08-16,39.07969665527344
215778,PFE,2001-08-17,39.61100769042969
215779,PFE,2001-08-20,39.28842544555664
215780,PFE,2001-08-21,38.55787658691406
215781,PFE,2001-08-22,38.5958251953125
215782,PFE,2001-08-23,38.5958251953125
215783,PFE,2001-08-24,39.2125244140625
215784,PFE,2001-08-27,38.851993560791016
215785,PFE,2001-08-28,38.09297943115234
215786,PFE,2001-08-29,37.5711555480957
215787,PFE,2001-08-30,36.33776092529297
215788,PFE,2001-08-31,36.34724807739258
215789,PFE,2001-09-04,36.6129035949707
215790,PFE,2001-09-05,37.32447814941406
215791,PFE,2001-09-06,36.48007583618164
215792,PFE,2001-09-07,35.10436248779297
215793,PFE,2001-09-10,36.21442031860352
215794,PFE,2001-09-17,36.18595886230469
215795,PFE,2001-09-18,35.86337661743164
215796,PFE,2001-09-19,35.12334060668945
215797,PFE,2001-09-20,34.667930603027344
215798,PFE,2001-09-21,33.965843200683594
215799,PFE,2001-09-24,34.184059143066406
215800,PFE,2001-09-25,35.08538818359375
215801,PFE,2001-09-26,36.574951171875
215802,PFE,2001-09-27,37.713470458984375
215803,PFE,2001-09-28,38.04553985595703
215804,PFE,2001-10-01,38.99430847167969
215805,PFE,2001-10-02,39.37381362915039
215806,PFE,2001-10-03,39.13662338256836
215807,PFE,2001-10-04,38.91840744018555
215808,PFE,2001-10-05,39.648956298828125
215809,PFE,2001-10-08,38.89942932128906
215810,PFE,2001-10-09,38.65275192260742
215811,PFE,2001-10-10,39.61100769042969
215812,PFE,2001-10-11,38.19734191894531
215813,PFE,2001-10-12,38.7666015625
215814,PFE,2001-10-15,39.25047302246094
215815,PFE,2001-10-16,38.99430847167969
215816,PFE,2001-10-17,39.51612854003906
215817,PFE,2001-10-18,39.715370178222656
215818,PFE,2001-10-19,40.16128921508789
215819,PFE,2001-10-22,40.79696273803711
215820,PFE,2001-10-23,40.46489715576172
215821,PFE,2001-10-24,40.75901412963867
215822,PFE,2001-10-25,40.806453704833984
215823,PFE,2001-10-26,40.512332916259766
215824,PFE,2001-10-29,40.38899230957031
215825,PFE,2001-10-30,40.27514266967773
215826,PFE,2001-10-31,39.75332260131836
215827,PFE,2001-11-01,40.55028533935547
215828,PFE,2001-11-02,40.0379524230957
215829,PFE,2001-11-05,39.810245513916016
215830,PFE,2001-11-06,40.14231491088867
215831,PFE,2001-11-07,39.98102569580078
215832,PFE,2001-11-08,40.13282775878906
215833,PFE,2001-11-09,39.97153854370117
215834,PFE,2001-11-12,39.90512466430664
215835,PFE,2001-11-13,40.39848327636719
215836,PFE,2001-11-14,40.2087287902832
215837,PFE,2001-11-15,40.46489715576172
215838,PFE,2001-11-16,40.54079818725586
215839,PFE,2001-11-19,40.96774291992188
215840,PFE,2001-11-20,40.96774291992188
215841,PFE,2001-11-21,41.39468765258789
215842,PFE,2001-11-23,41.41366195678711
215843,PFE,2001-11-26,41.65085220336914
215844,PFE,2001-11-27,41.3662223815918
215845,PFE,2001-11-28,40.958255767822266
215846,PFE,2001-11-29,41.25237274169922
215847,PFE,2001-11-30,41.09108352661133
215848,PFE,2001-12-03,41.45161437988281
215849,PFE,2001-12-04,41.21442031860352
215850,PFE,2001-12-05,41.29980850219727
215851,PFE,2001-12-06,41.11005783081055
215852,PFE,2001-12-07,40.89184188842773
215853,PFE,2001-12-10,39.22201156616211
215854,PFE,2001-12-11,38.28273010253906
215855,PFE,2001-12-12,38.178367614746094
215856,PFE,2001-12-13,37.47628021240234
215857,PFE,2001-12-14,37.41935348510742
215858,PFE,2001-12-17,38.26375579833984
215859,PFE,2001-12-18,38.55787658691406
215860,PFE,2001-12-19,38.99430847167969
215861,PFE,2001-12-20,39.27893829345703
215862,PFE,2001-12-21,38.89942932128906
215863,PFE,2001-12-24,38.68121337890625
215864,PFE,2001-12-26,38.53889846801758
215865,PFE,2001-12-27,38.28273010253906
215866,PFE,2001-12-28,38.330169677734375
215867,PFE,2001-12-31,37.808349609375
215868,PFE,2002-01-02,37.85578536987305
215869,PFE,2002-01-03,37.66603469848633
215870,PFE,2002-01-04,37.38140487670898
215871,PFE,2002-01-07,37.66603469848633
215872,PFE,2002-01-08,37.561668395996094
215873,PFE,2002-01-09,37.99810028076172
215874,PFE,2002-01-10,38.90891647338867
215875,PFE,2002-01-11,38.51992416381836
215876,PFE,2002-01-14,38.44402313232422
215877,PFE,2002-01-15,38.339656829833984
215878,PFE,2002-01-16,38.16888046264648
215879,PFE,2002-01-17,38.074005126953125
215880,PFE,2002-01-18,38.04553985595703
215881,PFE,2002-01-22,38.70967864990234
215882,PFE,2002-01-23,39.65844345092773
215883,PFE,2002-01-24,39.37381362915039
215884,PFE,2002-01-25,39.563568115234375
215885,PFE,2002-01-28,39.44022750854492
215886,PFE,2002-01-29,38.88045501708984
215887,PFE,2002-01-30,39.13662338256836
215888,PFE,2002-01-31,39.53510284423828
215889,PFE,2002-02-01,39.99051284790039
215890,PFE,2002-02-04,39.04174423217773
215891,PFE,2002-02-05,39.83871078491211
215892,PFE,2002-02-06,39.1745719909668
215893,PFE,2002-02-07,38.007591247558594
215894,PFE,2002-02-08,38.61479949951172
215895,PFE,2002-02-11,38.81404113769531
215896,PFE,2002-02-12,39.07020950317383
215897,PFE,2002-02-13,38.98482131958008
215898,PFE,2002-02-14,38.70967864990234
215899,PFE,2002-02-15,39.0037956237793
215900,PFE,2002-02-19,38.40607070922852
215901,PFE,2002-02-20,38.851993560791016
215902,PFE,2002-02-21,38.51992416381836
215903,PFE,2002-02-22,39.0037956237793
215904,PFE,2002-02-25,38.72865295410156
215905,PFE,2002-02-26,38.91840744018555
215906,PFE,2002-02-27,39.13662338256836
215907,PFE,2002-02-28,38.86148071289063
215908,PFE,2002-03-01,39.50664138793945
215909,PFE,2002-03-04,39.74383163452149
215910,PFE,2002-03-05,38.51992416381836
215911,PFE,2002-03-06,38.46299743652344
215912,PFE,2002-03-07,37.93169021606445
215913,PFE,2002-03-08,37.96015167236328
215914,PFE,2002-03-11,37.99810028076172
215915,PFE,2002-03-12,37.808349609375
215916,PFE,2002-03-13,37.99810028076172
215917,PFE,2002-03-14,37.90322494506836
215918,PFE,2002-03-15,39.25047302246094
215919,PFE,2002-03-18,38.57685089111328
215920,PFE,2002-03-19,38.64326477050781
215921,PFE,2002-03-20,38.02656555175781
215922,PFE,2002-03-21,38.09297943115234
215923,PFE,2002-03-22,38.43453598022461
215924,PFE,2002-03-25,38.14041519165039
215925,PFE,2002-03-26,37.89373779296875
215926,PFE,2002-03-27,37.87476348876953
215927,PFE,2002-03-28,37.703983306884766
215928,PFE,2002-04-01,38.05502700805664
215929,PFE,2002-04-02,37.86527633666992
215930,PFE,2002-04-03,37.95066452026367
215931,PFE,2002-04-04,37.00189971923828
215932,PFE,2002-04-05,36.053131103515625
215933,PFE,2002-04-08,36.49905014038086
215934,PFE,2002-04-09,36.71726989746094
215935,PFE,2002-04-10,37.32447814941406
215936,PFE,2002-04-11,36.907020568847656
215937,PFE,2002-04-12,37.27703857421875
215938,PFE,2002-04-15,37.00189971923828
215939,PFE,2002-04-16,37.85578536987305
215940,PFE,2002-04-17,35.91081619262695
215941,PFE,2002-04-18,36.26185989379883
215942,PFE,2002-04-19,35.86337661743164
215943,PFE,2002-04-22,35.2087287902832
215944,PFE,2002-04-23,34.819732666015625
215945,PFE,2002-04-24,34.6204948425293
215946,PFE,2002-04-25,35.64516067504883
215947,PFE,2002-04-26,34.87665939331055
215948,PFE,2002-04-29,34.411766052246094
215949,PFE,2002-04-30,34.487667083740234
215950,PFE,2002-05-01,35.54079818725586
215951,PFE,2002-05-02,35.455406188964844
215952,PFE,2002-05-03,34.86717224121094
215953,PFE,2002-05-06,34.67741775512695
215954,PFE,2002-05-07,33.91840744018555
215955,PFE,2002-05-08,35.265655517578125
215956,PFE,2002-05-09,34.629981994628906
215957,PFE,2002-05-10,34.36432647705078
215958,PFE,2002-05-13,35.07590103149414
215959,PFE,2002-05-14,35.455406188964844
215960,PFE,2002-05-15,34.6204948425293
215961,PFE,2002-05-16,33.98482131958008
215962,PFE,2002-05-17,35.189754486083984
215963,PFE,2002-05-20,34.563568115234375
215964,PFE,2002-05-21,34.06072235107422
215965,PFE,2002-05-22,34.06072235107422
215966,PFE,2002-05-23,34.34535217285156
215967,PFE,2002-05-24,33.67172622680664
215968,PFE,2002-05-28,33.007591247558594
215969,PFE,2002-05-29,33.29222106933594
215970,PFE,2002-05-30,32.89373779296875
215971,PFE,2002-05-31,32.82732391357422
215972,PFE,2002-06-03,31.717267990112305
215973,PFE,2002-06-04,32.808349609375
215974,PFE,2002-06-05,33.263755798339844
215975,PFE,2002-06-06,32.17267608642578
215976,PFE,2002-06-07,32.73244857788086
215977,PFE,2002-06-10,33.53889846801758
215978,PFE,2002-06-11,32.371917724609375
215979,PFE,2002-06-12,33.225807189941406
215980,PFE,2002-06-13,33.52941131591797
215981,PFE,2002-06-14,33.52941131591797
215982,PFE,2002-06-17,34.20303726196289
215983,PFE,2002-06-18,34.35483932495117
215984,PFE,2002-06-19,33.91840744018555
215985,PFE,2002-06-20,34.23149871826172
215986,PFE,2002-06-21,32.286529541015625
215987,PFE,2002-06-24,32.51423263549805
215988,PFE,2002-06-25,31.859582901000977
215989,PFE,2002-06-26,33.20683288574219
215990,PFE,2002-06-27,34.86717224121094
215991,PFE,2002-06-28,33.20683288574219
215992,PFE,2002-07-01,32.16318893432617
215993,PFE,2002-07-02,31.11954498291016
215994,PFE,2002-07-03,30.83491516113281
215995,PFE,2002-07-05,32.628082275390625
215996,PFE,2002-07-08,32.64706039428711
215997,PFE,2002-07-09,31.4041748046875
215998,PFE,2002-07-10,29.44022750854492
215999,PFE,2002-07-11,30.92979049682617
216000,PFE,2002-07-12,30.55028533935547
216001,PFE,2002-07-15,27.305503845214844
216002,PFE,2002-07-16,27.08728790283203
216003,PFE,2002-07-17,27.76091194152832
216004,PFE,2002-07-18,26.54648971557617
216005,PFE,2002-07-19,25.445920944213867
216006,PFE,2002-07-22,24.592029571533203
216007,PFE,2002-07-23,24.715370178222656
216008,PFE,2002-07-24,26.461101531982425
216009,PFE,2002-07-25,26.631879806518555
216010,PFE,2002-07-26,27.950664520263672
216011,PFE,2002-07-29,29.26944923400879
216012,PFE,2002-07-30,29.573055267333984
216013,PFE,2002-07-31,30.69260025024414
216014,PFE,2002-08-01,29.88614845275879
216015,PFE,2002-08-02,29.3168888092041
216016,PFE,2002-08-05,28.225805282592773
216017,PFE,2002-08-06,28.889942169189453
216018,PFE,2002-08-07,30.04743766784668
216019,PFE,2002-08-08,31.461101531982425
216020,PFE,2002-08-09,30.844402313232425
216021,PFE,2002-08-12,31.17647171020508
216022,PFE,2002-08-13,30.15180206298828
216023,PFE,2002-08-14,31.4041748046875
216024,PFE,2002-08-15,31.869070053100582
216025,PFE,2002-08-16,31.42314910888672
216026,PFE,2002-08-19,32.32447814941406
216027,PFE,2002-08-20,31.963947296142575
216028,PFE,2002-08-21,32.466793060302734
216029,PFE,2002-08-22,33.13093185424805
216030,PFE,2002-08-23,32.7703971862793
216031,PFE,2002-08-26,32.779884338378906
216032,PFE,2002-08-27,31.53700256347656
216033,PFE,2002-08-28,31.41366195678711
216034,PFE,2002-08-29,31.12903213500977
216035,PFE,2002-08-30,31.38519859313965
216036,PFE,2002-09-03,29.677419662475582
216037,PFE,2002-09-04,30.62618637084961
216038,PFE,2002-09-05,30.294118881225582
216039,PFE,2002-09-06,29.17457389831543
216040,PFE,2002-09-09,29.051233291625977
216041,PFE,2002-09-10,29.36432647705078
216042,PFE,2002-09-11,29.26944923400879
216043,PFE,2002-09-12,28.41555976867676
216044,PFE,2002-09-13,28.244781494140625
216045,PFE,2002-09-16,28.652751922607425
216046,PFE,2002-09-17,27.99810218811035
216047,PFE,2002-09-18,27.94117546081543
216048,PFE,2002-09-19,27.561670303344727
216049,PFE,2002-09-20,27.26755142211914
216050,PFE,2002-09-23,27.17267608642578
216051,PFE,2002-09-24,26.565465927124023
216052,PFE,2002-09-25,27.79886054992676
216053,PFE,2002-09-26,28.7001895904541
216054,PFE,2002-09-27,27.11574935913086
216055,PFE,2002-09-30,27.533206939697266
216056,PFE,2002-10-01,28.93738174438477
216057,PFE,2002-10-02,28.453510284423828
216058,PFE,2002-10-03,28.121442794799805
216059,PFE,2002-10-04,27.08728790283203
216060,PFE,2002-10-07,26.850095748901367
216061,PFE,2002-10-08,28.178367614746094
216062,PFE,2002-10-09,27.75142288208008
216063,PFE,2002-10-10,28.44402313232422
216064,PFE,2002-10-11,28.60531234741211
216065,PFE,2002-10-14,29.34535026550293
216066,PFE,2002-10-15,30.16128921508789
216067,PFE,2002-10-16,30.27514266967773
216068,PFE,2002-10-17,31.072105407714844
216069,PFE,2002-10-18,31.774194717407227
216070,PFE,2002-10-21,30.50284576416016
216071,PFE,2002-10-22,29.69639587402344
216072,PFE,2002-10-23,29.44022750854492
216073,PFE,2002-10-24,29.003795623779297
216074,PFE,2002-10-25,30.265655517578125
216075,PFE,2002-10-28,29.94307327270508
216076,PFE,2002-10-29,29.648956298828125
216077,PFE,2002-10-30,30.4079704284668
216078,PFE,2002-10-31,30.142314910888672
216079,PFE,2002-11-01,30.493358612060547
216080,PFE,2002-11-04,30.4079704284668
216081,PFE,2002-11-05,30.948766708374023
216082,PFE,2002-11-06,31.9165096282959
216083,PFE,2002-11-07,31.859582901000977
216084,PFE,2002-11-08,32.13472366333008
216085,PFE,2002-11-11,31.44212532043457
216086,PFE,2002-11-12,31.850095748901367
216087,PFE,2002-11-13,30.92979049682617
216088,PFE,2002-11-14,31.356735229492188
216089,PFE,2002-11-15,31.356735229492188
216090,PFE,2002-11-18,31.233396530151367
216091,PFE,2002-11-19,31.309297561645508
216092,PFE,2002-11-20,31.39468765258789
216093,PFE,2002-11-21,31.309297561645508
216094,PFE,2002-11-22,30.71157455444336
216095,PFE,2002-11-25,29.99051284790039
216096,PFE,2002-11-26,30.180265426635746
216097,PFE,2002-11-27,30.02846336364746
216098,PFE,2002-11-29,29.91461181640625
216099,PFE,2002-12-02,29.69639587402344
216100,PFE,2002-12-03,29.582542419433597
216101,PFE,2002-12-04,29.35483932495117
216102,PFE,2002-12-05,29.12713432312012
216103,PFE,2002-12-06,29.41176414489746
216104,PFE,2002-12-09,29.629980087280277
216105,PFE,2002-12-10,30.1043643951416
216106,PFE,2002-12-11,29.99051284790039
216107,PFE,2002-12-12,29.525617599487305
216108,PFE,2002-12-13,28.93738174438477
216109,PFE,2002-12-16,29.459203720092773
216110,PFE,2002-12-17,28.918405532836918
216111,PFE,2002-12-18,28.72865295410156
216112,PFE,2002-12-19,28.55787467956543
216113,PFE,2002-12-20,28.92789459228516
216114,PFE,2002-12-23,29.563566207885746
216115,PFE,2002-12-24,29.772296905517575
216116,PFE,2002-12-26,28.48197364807129
216117,PFE,2002-12-27,28.26375770568848
216118,PFE,2002-12-30,29.23149871826172
216119,PFE,2002-12-31,29.003795623779297
216120,PFE,2003-01-02,29.91461181640625
216121,PFE,2003-01-03,30.15180206298828
216122,PFE,2003-01-06,30.360530853271484
216123,PFE,2003-01-07,30.00948715209961
216124,PFE,2003-01-08,29.3168888092041
216125,PFE,2003-01-09,29.544591903686523
216126,PFE,2003-01-10,29.22201156616211
216127,PFE,2003-01-13,29.3168888092041
216128,PFE,2003-01-14,29.430740356445312
216129,PFE,2003-01-15,28.889942169189453
216130,PFE,2003-01-16,28.41555976867676
216131,PFE,2003-01-17,28.50094985961914
216132,PFE,2003-01-21,28.93738174438477
216133,PFE,2003-01-22,29.136621475219727
216134,PFE,2003-01-23,29.42125129699707
216135,PFE,2003-01-24,28.7001895904541
216136,PFE,2003-01-27,28.28273200988769
216137,PFE,2003-01-28,28.46299743652344
216138,PFE,2003-01-29,28.984819412231445
216139,PFE,2003-01-30,28.187856674194336
216140,PFE,2003-01-31,28.804553985595703
216141,PFE,2003-02-03,28.870967864990234
216142,PFE,2003-02-04,28.31119537353516
216143,PFE,2003-02-05,28.159393310546875
216144,PFE,2003-02-06,28.254268646240234
216145,PFE,2003-02-07,27.79886054992676
216146,PFE,2003-02-10,28.055028915405277
216147,PFE,2003-02-11,27.69449615478516
216148,PFE,2003-02-12,27.277040481567383
216149,PFE,2003-02-13,27.10626220703125
216150,PFE,2003-02-14,27.096773147583008
216151,PFE,2003-02-18,27.89373779296875
216152,PFE,2003-02-19,27.5996208190918
216153,PFE,2003-02-20,27.17267608642578
216154,PFE,2003-02-21,27.457305908203125
216155,PFE,2003-02-24,27.21062660217285
216156,PFE,2003-02-25,27.22011375427246
216157,PFE,2003-02-26,27.41935539245605
216158,PFE,2003-02-27,27.89373779296875
216159,PFE,2003-02-28,28.292219161987305
216160,PFE,2003-03-03,27.86527442932129
216161,PFE,2003-03-04,27.17267608642578
216162,PFE,2003-03-05,27.69449615478516
216163,PFE,2003-03-06,27.88425064086914
216164,PFE,2003-03-07,28.44402313232422
216165,PFE,2003-03-10,27.79886054992676
216166,PFE,2003-03-11,27.51423072814941
216167,PFE,2003-03-12,27.666034698486328
216168,PFE,2003-03-13,27.77988624572754
216169,PFE,2003-03-14,27.46679306030273
216170,PFE,2003-03-17,28.178367614746094
216171,PFE,2003-03-18,28.48197364807129
216172,PFE,2003-03-19,29.2125244140625
216173,PFE,2003-03-20,29.22201156616211
216174,PFE,2003-03-21,30.32258033752441
216175,PFE,2003-03-24,29.40227699279785
216176,PFE,2003-03-25,30.360530853271484
216177,PFE,2003-03-26,30.08538818359375
216178,PFE,2003-03-27,30.16128921508789
216179,PFE,2003-03-28,30.180265426635746
216180,PFE,2003-03-31,29.563566207885746
216181,PFE,2003-04-01,30.256166458129883
216182,PFE,2003-04-02,30.81593894958496
216183,PFE,2003-04-03,30.645160675048828
216184,PFE,2003-04-04,31.11954498291016
216185,PFE,2003-04-07,30.83491516113281
216186,PFE,2003-04-08,30.6831111907959
216187,PFE,2003-04-09,30.07590103149414
216188,PFE,2003-04-10,30.11385154724121
216189,PFE,2003-04-11,29.8956356048584
216190,PFE,2003-04-14,30.47438240051269
216191,PFE,2003-04-15,30.55977249145508
216192,PFE,2003-04-16,29.753320693969727
216193,PFE,2003-04-17,29.753320693969727
216194,PFE,2003-04-21,29.98102569580078
216195,PFE,2003-04-22,30.18975257873535
216196,PFE,2003-04-23,29.554079055786133
216197,PFE,2003-04-24,29.40227699279785
216198,PFE,2003-04-25,28.814041137695312
216199,PFE,2003-04-28,29.12713432312012
216200,PFE,2003-04-29,29.22201156616211
216201,PFE,2003-04-30,29.17457389831543
216202,PFE,2003-05-01,29.40227699279785
216203,PFE,2003-05-02,29.93358612060547
216204,PFE,2003-05-05,30.27514266967773
216205,PFE,2003-05-06,30.398481369018555
216206,PFE,2003-05-07,30.21821594238281
216207,PFE,2003-05-08,30.265655517578125
216208,PFE,2003-05-09,30.977230072021484
216209,PFE,2003-05-12,31.54648971557617
216210,PFE,2003-05-13,31.58444023132324
216211,PFE,2003-05-14,31.5085391998291
216212,PFE,2003-05-15,31.812143325805664
216213,PFE,2003-05-16,31.88804626464844
216214,PFE,2003-05-19,30.170778274536133
216215,PFE,2003-05-20,29.506641387939453
216216,PFE,2003-05-21,29.88614845275879
216217,PFE,2003-05-22,30.5123348236084
216218,PFE,2003-05-23,30.246679306030277
216219,PFE,2003-05-27,30.332067489624023
216220,PFE,2003-05-28,30.123340606689453
216221,PFE,2003-05-29,29.677419662475582
216222,PFE,2003-05-30,29.430740356445312
216223,PFE,2003-06-02,29.42125129699707
216224,PFE,2003-06-03,30.06641387939453
216225,PFE,2003-06-04,30.74003791809082
216226,PFE,2003-06-05,31.072105407714844
216227,PFE,2003-06-06,31.39468765258789
216228,PFE,2003-06-09,31.47058868408203
216229,PFE,2003-06-10,31.603416442871094
216230,PFE,2003-06-11,31.574953079223636
216231,PFE,2003-06-12,31.80265617370605
216232,PFE,2003-06-13,31.38519859313965
216233,PFE,2003-06-16,32.82732391357422
216234,PFE,2003-06-17,34.326377868652344
216235,PFE,2003-06-18,34.20303726196289
216236,PFE,2003-06-19,33.776092529296875
216237,PFE,2003-06-20,33.74762725830078
216238,PFE,2003-06-23,33.56736373901367
216239,PFE,2003-06-24,33.58633804321289
216240,PFE,2003-06-25,33.51992416381836
216241,PFE,2003-06-26,34.15559768676758
216242,PFE,2003-06-27,33.20683288574219
216243,PFE,2003-06-30,32.4003791809082
216244,PFE,2003-07-01,32.76091003417969
216245,PFE,2003-07-02,32.87476348876953
216246,PFE,2003-07-03,32.476280212402344
216247,PFE,2003-07-07,32.637569427490234
216248,PFE,2003-07-08,32.552181243896484
216249,PFE,2003-07-09,32.466793060302734
216250,PFE,2003-07-10,31.93548393249512
216251,PFE,2003-07-11,32.44781875610352
216252,PFE,2003-07-14,32.10626220703125
216253,PFE,2003-07-15,32.12523651123047
216254,PFE,2003-07-16,31.64136505126953
216255,PFE,2003-07-17,31.08159446716309
216256,PFE,2003-07-18,31.679317474365234
216257,PFE,2003-07-21,30.872865676879883
216258,PFE,2003-07-22,30.76850128173828
216259,PFE,2003-07-23,31.242883682250977
216260,PFE,2003-07-24,30.88235282897949
216261,PFE,2003-07-25,31.347248077392575
216262,PFE,2003-07-28,31.100568771362305
216263,PFE,2003-07-29,30.90132713317871
216264,PFE,2003-07-30,31.679317474365234
216265,PFE,2003-07-31,31.650854110717773
216266,PFE,2003-08-01,31.005693435668945
216267,PFE,2003-08-04,31.37571144104004
216268,PFE,2003-08-05,30.83491516113281
216269,PFE,2003-08-06,30.7874755859375
216270,PFE,2003-08-07,31.25237274169922
216271,PFE,2003-08-08,31.280834197998047
216272,PFE,2003-08-11,31.22390937805176
216273,PFE,2003-08-12,31.185958862304688
216274,PFE,2003-08-13,29.94307327270508
216275,PFE,2003-08-14,29.516128540039062
216276,PFE,2003-08-15,29.81024742126465
216277,PFE,2003-08-18,29.857685089111328
216278,PFE,2003-08-19,29.667932510375977
216279,PFE,2003-08-20,29.165084838867188
216280,PFE,2003-08-21,28.26375770568848
216281,PFE,2003-08-22,28.036052703857425
216282,PFE,2003-08-25,28.339658737182617
216283,PFE,2003-08-26,28.47248649597168
216284,PFE,2003-08-27,28.377609252929688
216285,PFE,2003-08-28,28.28273200988769
216286,PFE,2003-08-29,28.387096405029297
216287,PFE,2003-09-02,28.89943122863769
216288,PFE,2003-09-03,29.29791259765625
216289,PFE,2003-09-04,29.032257080078125
216290,PFE,2003-09-05,28.94686889648437
216291,PFE,2003-09-08,29.857685089111328
216292,PFE,2003-09-09,30.05692672729492
216293,PFE,2003-09-10,30.142314910888672
216294,PFE,2003-09-11,30.208728790283203
216295,PFE,2003-09-12,30.265655517578125
216296,PFE,2003-09-15,30.227703094482425
216297,PFE,2003-09-16,30.351043701171875
216298,PFE,2003-09-17,30.46489524841309
216299,PFE,2003-09-18,30.4079704284668
216300,PFE,2003-09-19,29.83871078491211
216301,PFE,2003-09-22,29.544591903686523
216302,PFE,2003-09-23,29.98102569580078
216303,PFE,2003-09-24,29.3168888092041
216304,PFE,2003-09-25,28.965843200683597
216305,PFE,2003-09-26,28.99430656433105
216306,PFE,2003-09-29,29.30739974975586
216307,PFE,2003-09-30,28.82352828979492
216308,PFE,2003-10-01,29.22201156616211
216309,PFE,2003-10-02,29.459203720092773
216310,PFE,2003-10-03,29.203035354614254
216311,PFE,2003-10-06,29.17457389831543
216312,PFE,2003-10-07,29.07969665527344
216313,PFE,2003-10-08,29.089183807373047
216314,PFE,2003-10-09,29.37381362915039
216315,PFE,2003-10-10,29.17457389831543
216316,PFE,2003-10-13,29.09867286682129
216317,PFE,2003-10-14,29.29791259765625
216318,PFE,2003-10-15,29.032257080078125
216319,PFE,2003-10-16,29.29791259765625
216320,PFE,2003-10-17,28.99430656433105
216321,PFE,2003-10-20,29.41176414489746
216322,PFE,2003-10-21,29.88614845275879
216323,PFE,2003-10-22,29.051233291625977
216324,PFE,2003-10-23,29.42125129699707
216325,PFE,2003-10-24,29.25996208190918
216326,PFE,2003-10-27,29.383302688598636
216327,PFE,2003-10-28,29.88614845275879
216328,PFE,2003-10-29,29.667932510375977
216329,PFE,2003-10-30,29.29791259765625
216330,PFE,2003-10-31,29.98102569580078
216331,PFE,2003-11-03,29.99051284790039
216332,PFE,2003-11-04,29.83871078491211
216333,PFE,2003-11-05,30.02846336364746
216334,PFE,2003-11-06,30.227703094482425
216335,PFE,2003-11-07,30.142314910888672
216336,PFE,2003-11-10,29.867172241210938
216337,PFE,2003-11-11,30.170778274536133
216338,PFE,2003-11-12,30.74003791809082
216339,PFE,2003-11-13,31.736242294311523
216340,PFE,2003-11-14,32.33396530151367
216341,PFE,2003-11-17,32.32447814941406
216342,PFE,2003-11-18,32.4288444519043
216343,PFE,2003-11-19,32.65654754638672
216344,PFE,2003-11-20,31.925996780395508
216345,PFE,2003-11-21,31.48007583618164
216346,PFE,2003-11-24,32.15370178222656
216347,PFE,2003-11-25,32.04933547973633
216348,PFE,2003-11-26,32.09677505493164
216349,PFE,2003-11-28,31.850095748901367
216350,PFE,2003-12-01,32.41935348510742
216351,PFE,2003-12-02,32.286529541015625
216352,PFE,2003-12-03,32.21062469482422
216353,PFE,2003-12-04,32.609107971191406
216354,PFE,2003-12-05,32.44781875610352
216355,PFE,2003-12-08,32.66603469848633
216356,PFE,2003-12-09,32.628082275390625
216357,PFE,2003-12-10,32.35293960571289
216358,PFE,2003-12-11,32.90322494506836
216359,PFE,2003-12-12,32.637569427490234
216360,PFE,2003-12-15,32.67552185058594
216361,PFE,2003-12-16,32.82732391357422
216362,PFE,2003-12-17,32.59013366699219
216363,PFE,2003-12-18,32.67552185058594
216364,PFE,2003-12-19,32.51423263549805
216365,PFE,2003-12-22,32.542694091796875
216366,PFE,2003-12-23,32.75142288208008
216367,PFE,2003-12-24,32.94117736816406
216368,PFE,2003-12-26,32.96963882446289
216369,PFE,2003-12-29,33.20683288574219
216370,PFE,2003-12-30,33.27324676513672
216371,PFE,2003-12-31,33.51992416381836
216372,PFE,2004-01-02,33.72865295410156
216373,PFE,2004-01-05,34.629981994628906
216374,PFE,2004-01-06,34.61100769042969
216375,PFE,2004-01-07,34.90512466430664
216376,PFE,2004-01-08,34.582542419433594
216377,PFE,2004-01-09,34.2125244140625
216378,PFE,2004-01-12,33.785579681396484
216379,PFE,2004-01-13,33.339656829833984
216380,PFE,2004-01-14,33.34914779663086
216381,PFE,2004-01-15,33.03605270385742
216382,PFE,2004-01-16,33.20683288574219
216383,PFE,2004-01-20,32.76091003417969
216384,PFE,2004-01-21,33.8045539855957
216385,PFE,2004-01-22,34.28842544555664
216386,PFE,2004-01-23,34.28842544555664
216387,PFE,2004-01-26,34.95256042480469
216388,PFE,2004-01-27,34.34535217285156
216389,PFE,2004-01-28,34.013282775878906
216390,PFE,2004-01-29,34.8292236328125
216391,PFE,2004-01-30,34.75332260131836
216392,PFE,2004-02-02,35.49335861206055
216393,PFE,2004-02-03,35.77798843383789
216394,PFE,2004-02-04,36.30929946899414
216395,PFE,2004-02-05,36.43263626098633
216396,PFE,2004-02-06,36.85958480834961
216397,PFE,2004-02-09,36.138519287109375
216398,PFE,2004-02-10,36.09108352661133
216399,PFE,2004-02-11,36.1954460144043
216400,PFE,2004-02-12,35.79696273803711
216401,PFE,2004-02-13,35.46489715576172
216402,PFE,2004-02-17,35.815940856933594
216403,PFE,2004-02-18,35.49335861206055
216404,PFE,2004-02-19,35.370018005371094
216405,PFE,2004-02-20,35.360530853271484
216406,PFE,2004-02-23,35.15180206298828
216407,PFE,2004-02-24,35.265655517578125
216408,PFE,2004-02-25,35.341556549072266
216409,PFE,2004-02-26,35.22770309448242
216410,PFE,2004-02-27,34.77229690551758
216411,PFE,2004-03-01,35.00948715209961
216412,PFE,2004-03-02,34.77229690551758
216413,PFE,2004-03-03,35.06641387939453
216414,PFE,2004-03-04,35.455406188964844
216415,PFE,2004-03-05,35.265655517578125
216416,PFE,2004-03-08,35.588233947753906
216417,PFE,2004-03-09,35.38899230957031
216418,PFE,2004-03-10,34.50664138793945
216419,PFE,2004-03-11,33.43453598022461
216420,PFE,2004-03-12,33.481971740722656
216421,PFE,2004-03-15,33.159393310546875
216422,PFE,2004-03-16,33.60531234741211
216423,PFE,2004-03-17,33.11195373535156
216424,PFE,2004-03-18,32.92219924926758
216425,PFE,2004-03-19,32.21062469482422
216426,PFE,2004-03-22,31.973434448242188
216427,PFE,2004-03-23,32.390892028808594
216428,PFE,2004-03-24,32.4288444519043
216429,PFE,2004-03-25,32.552181243896484
216430,PFE,2004-03-26,32.533206939697266
216431,PFE,2004-03-29,33.225807189941406
216432,PFE,2004-03-30,33.339656829833984
216433,PFE,2004-03-31,33.254268646240234
216434,PFE,2004-04-01,33.7666015625
216435,PFE,2004-04-02,34.15559768676758
216436,PFE,2004-04-05,34.27893829345703
216437,PFE,2004-04-06,33.965843200683594
216438,PFE,2004-04-07,33.842506408691406
216439,PFE,2004-04-08,33.776092529296875
216440,PFE,2004-04-12,33.842506408691406
216441,PFE,2004-04-13,33.57685089111328
216442,PFE,2004-04-14,33.9753303527832
216443,PFE,2004-04-15,35.426944732666016
216444,PFE,2004-04-16,35.69260025024414
216445,PFE,2004-04-19,35.65464782714844
216446,PFE,2004-04-20,34.819732666015625
216447,PFE,2004-04-21,35.00948715209961
216448,PFE,2004-04-22,34.667930603027344
216449,PFE,2004-04-23,34.554080963134766
216450,PFE,2004-04-26,34.43074035644531
216451,PFE,2004-04-27,34.573055267333984
216452,PFE,2004-04-28,34.041744232177734
216453,PFE,2004-04-29,33.74762725830078
216454,PFE,2004-04-30,33.92789459228516
216455,PFE,2004-05-03,34.36432647705078
216456,PFE,2004-05-04,34.734344482421875
216457,PFE,2004-05-05,34.75332260131836
216458,PFE,2004-05-06,34.67741775512695
216459,PFE,2004-05-07,34.497154235839844
216460,PFE,2004-05-10,34.15559768676758
216461,PFE,2004-05-11,34.07020950317383
216462,PFE,2004-05-12,33.880455017089844
216463,PFE,2004-05-13,33.58633804321289
216464,PFE,2004-05-14,33.776092529296875
216465,PFE,2004-05-17,33.68121337890625
216466,PFE,2004-05-18,33.72865295410156
216467,PFE,2004-05-19,33.36812210083008
216468,PFE,2004-05-20,33.10246658325195
216469,PFE,2004-05-21,33.02656555175781
216470,PFE,2004-05-24,32.68500900268555
216471,PFE,2004-05-25,32.96015167236328
216472,PFE,2004-05-26,33.10246658325195
216473,PFE,2004-05-27,33.58633804321289
216474,PFE,2004-05-28,33.52941131591797
216475,PFE,2004-06-01,33.6337776184082
216476,PFE,2004-06-02,33.90891647338867
216477,PFE,2004-06-03,33.72865295410156
216478,PFE,2004-06-04,33.795066833496094
216479,PFE,2004-06-07,34.1745719909668
216480,PFE,2004-06-08,34.28842544555664
216481,PFE,2004-06-09,33.99430847167969
216482,PFE,2004-06-10,33.83301544189453
216483,PFE,2004-06-14,33.34914779663086
216484,PFE,2004-06-15,33.29222106933594
216485,PFE,2004-06-16,33.41556167602539
216486,PFE,2004-06-17,33.46299743652344
216487,PFE,2004-06-18,33.61479949951172
216488,PFE,2004-06-21,33.396583557128906
216489,PFE,2004-06-22,33.11195373535156
216490,PFE,2004-06-23,33.168880462646484
216491,PFE,2004-06-24,33.02656555175781
216492,PFE,2004-06-25,32.08728790283203
216493,PFE,2004-06-28,32.31499099731445
216494,PFE,2004-06-29,32.58064651489258
216495,PFE,2004-06-30,32.523719787597656
216496,PFE,2004-07-01,32.191650390625
216497,PFE,2004-07-02,32.20113754272461
216498,PFE,2004-07-06,32.13472366333008
216499,PFE,2004-07-07,31.99241065979004
216500,PFE,2004-07-08,32.20113754272461
216501,PFE,2004-07-09,32.25806427001953
216502,PFE,2004-07-12,31.897533416748047
216503,PFE,2004-07-13,32.40986633300781
216504,PFE,2004-07-14,32.26755142211914
216505,PFE,2004-07-15,30.910816192626957
216506,PFE,2004-07-16,30.7210636138916
216507,PFE,2004-07-19,30.46489524841309
216508,PFE,2004-07-20,30.67362403869629
216509,PFE,2004-07-21,30.360530853271484
216510,PFE,2004-07-22,30.844402313232425
216511,PFE,2004-07-23,30.645160675048828
216512,PFE,2004-07-26,30.11385154724121
216513,PFE,2004-07-27,30.45540809631348
216514,PFE,2004-07-28,30.0
216515,PFE,2004-07-29,30.294118881225582
216516,PFE,2004-07-30,30.32258033752441
216517,PFE,2004-08-02,30.55028533935547
216518,PFE,2004-08-03,30.7874755859375
216519,PFE,2004-08-04,30.74003791809082
216520,PFE,2004-08-05,30.02846336364746
216521,PFE,2004-08-06,29.582542419433597
216522,PFE,2004-08-09,29.601518630981445
216523,PFE,2004-08-10,29.867172241210938
216524,PFE,2004-08-11,30.142314910888672
216525,PFE,2004-08-12,29.819734573364254
216526,PFE,2004-08-13,29.554079055786133
216527,PFE,2004-08-16,29.7912712097168
216528,PFE,2004-08-17,29.772296905517575
216529,PFE,2004-08-18,30.21821594238281
216530,PFE,2004-08-19,29.867172241210938
216531,PFE,2004-08-20,30.11385154724121
216532,PFE,2004-08-23,30.02846336364746
216533,PFE,2004-08-24,29.91461181640625
216534,PFE,2004-08-25,30.27514266967773
216535,PFE,2004-08-26,30.65464973449707
216536,PFE,2004-08-27,30.977230072021484
216537,PFE,2004-08-30,30.63567352294922
216538,PFE,2004-08-31,30.996204376220703
216539,PFE,2004-09-01,30.69260025024414
216540,PFE,2004-09-02,31.024667739868164
216541,PFE,2004-09-03,30.88235282897949
216542,PFE,2004-09-07,31.062618255615234
216543,PFE,2004-09-08,31.09108161926269
216544,PFE,2004-09-09,30.77798843383789
216545,PFE,2004-09-10,30.227703094482425
216546,PFE,2004-09-13,30.483871459960938
216547,PFE,2004-09-14,30.47438240051269
216548,PFE,2004-09-15,30.21821594238281
216549,PFE,2004-09-16,30.15180206298828
216550,PFE,2004-09-17,30.094877243041992
216551,PFE,2004-09-20,29.40227699279785
216552,PFE,2004-09-21,29.30739974975586
216553,PFE,2004-09-22,28.652751922607425
216554,PFE,2004-09-23,28.396583557128903
216555,PFE,2004-09-24,28.140417098999023
216556,PFE,2004-09-27,28.102466583251957
216557,PFE,2004-09-28,28.538898468017575
216558,PFE,2004-09-29,28.63377571105957
216559,PFE,2004-09-30,29.032257080078125
216560,PFE,2004-10-01,29.383302688598636
216561,PFE,2004-10-04,29.69639587402344
216562,PFE,2004-10-05,29.686906814575195
216563,PFE,2004-10-06,29.582542419433597
216564,PFE,2004-10-07,28.453510284423828
216565,PFE,2004-10-08,28.27324485778809
216566,PFE,2004-10-11,28.757116317749023
216567,PFE,2004-10-12,28.330171585083008
216568,PFE,2004-10-13,28.036052703857425
216569,PFE,2004-10-14,27.590133666992188
216570,PFE,2004-10-15,27.03984832763672
216571,PFE,2004-10-18,27.51423072814941
216572,PFE,2004-10-19,27.51423072814941
216573,PFE,2004-10-20,26.850095748901367
216574,PFE,2004-10-21,26.9829216003418
216575,PFE,2004-10-22,26.31878662109375
216576,PFE,2004-10-25,26.356735229492188
216577,PFE,2004-10-26,26.878557205200195
216578,PFE,2004-10-27,27.552181243896484
216579,PFE,2004-10-28,27.23908805847168
216580,PFE,2004-10-29,27.46679306030273
216581,PFE,2004-11-01,27.324478149414062
216582,PFE,2004-11-02,27.229602813720703
216583,PFE,2004-11-03,27.94117546081543
216584,PFE,2004-11-04,27.571157455444336
216585,PFE,2004-11-05,27.314990997314453
216586,PFE,2004-11-08,26.954458236694336
216587,PFE,2004-11-09,26.55597686767578
216588,PFE,2004-11-10,26.062618255615234
216589,PFE,2004-11-11,25.75901222229004
216590,PFE,2004-11-12,26.043643951416016
216591,PFE,2004-11-15,26.204933166503903
216592,PFE,2004-11-16,25.92030334472656
216593,PFE,2004-11-17,26.55597686767578
216594,PFE,2004-11-18,26.347248077392575
216595,PFE,2004-11-19,25.83491516113281
216596,PFE,2004-11-22,25.6831111907959
216597,PFE,2004-11-23,25.521821975708008
216598,PFE,2004-11-24,25.417457580566406
216599,PFE,2004-11-26,25.76850128173828
216600,PFE,2004-11-29,25.92979049682617
216601,PFE,2004-11-30,26.347248077392575
216602,PFE,2004-12-01,26.78368186950684
216603,PFE,2004-12-02,27.00189781188965
216604,PFE,2004-12-03,26.461101531982425
216605,PFE,2004-12-06,25.81593894958496
216606,PFE,2004-12-07,25.80645179748535
216607,PFE,2004-12-08,26.09108161926269
216608,PFE,2004-12-09,25.967742919921875
216609,PFE,2004-12-10,25.70208740234375
216610,PFE,2004-12-13,25.76850128173828
216611,PFE,2004-12-14,25.92979049682617
216612,PFE,2004-12-15,26.869070053100582
216613,PFE,2004-12-16,27.495256423950195
216614,PFE,2004-12-17,24.430740356445312
216615,PFE,2004-12-20,23.045541763305664
216616,PFE,2004-12-21,23.69070243835449
216617,PFE,2004-12-22,24.620492935180664
216618,PFE,2004-12-23,24.734344482421875
216619,PFE,2004-12-27,25.142314910888672
216620,PFE,2004-12-28,25.55977249145508
216621,PFE,2004-12-29,25.863378524780277
216622,PFE,2004-12-30,25.62618637084961
216623,PFE,2004-12-31,25.5123348236084
216624,PFE,2005-01-03,25.094877243041992
216625,PFE,2005-01-04,25.094877243041992
216626,PFE,2005-01-05,24.92409896850586
216627,PFE,2005-01-06,24.94307327270508
216628,PFE,2005-01-07,24.95256233215332
216629,PFE,2005-01-10,25.08538818359375
216630,PFE,2005-01-11,24.81024742126465
216631,PFE,2005-01-12,24.69639587402344
216632,PFE,2005-01-13,24.032257080078125
216633,PFE,2005-01-14,23.956356048583984
216634,PFE,2005-01-18,24.003795623779297
216635,PFE,2005-01-19,23.60531234741211
216636,PFE,2005-01-20,23.7001895904541
216637,PFE,2005-01-21,23.225805282592773
216638,PFE,2005-01-24,23.017078399658203
216639,PFE,2005-01-25,23.330171585083008
216640,PFE,2005-01-26,23.330171585083008
216641,PFE,2005-01-27,23.41555976867676
216642,PFE,2005-01-28,23.102466583251957
216643,PFE,2005-01-31,22.92220115661621
216644,PFE,2005-02-01,22.637571334838867
216645,PFE,2005-02-02,22.836811065673828
216646,PFE,2005-02-03,22.685009002685547
216647,PFE,2005-02-04,22.988615036010746
216648,PFE,2005-02-07,23.63377571105957
216649,PFE,2005-02-08,24.24098777770996
216650,PFE,2005-02-09,23.766603469848636
216651,PFE,2005-02-10,23.766603469848636
216652,PFE,2005-02-11,23.861480712890625
216653,PFE,2005-02-14,24.17457389831543
216654,PFE,2005-02-15,23.92789459228516
216655,PFE,2005-02-16,23.67172622680664
216656,PFE,2005-02-17,23.77609062194824
216657,PFE,2005-02-18,25.426944732666016
216658,PFE,2005-02-22,25.227703094482425
216659,PFE,2005-02-23,24.96204948425293
216660,PFE,2005-02-24,25.04743766784668
216661,PFE,2005-02-25,25.483871459960938
216662,PFE,2005-02-28,24.94307327270508
216663,PFE,2005-03-01,25.246679306030277
216664,PFE,2005-03-02,25.246679306030277
216665,PFE,2005-03-03,25.227703094482425
216666,PFE,2005-03-04,25.47438240051269
216667,PFE,2005-03-07,25.7874755859375
216668,PFE,2005-03-08,25.388994216918945
216669,PFE,2005-03-09,25.370019912719727
216670,PFE,2005-03-10,25.379507064819336
216671,PFE,2005-03-11,25.00948715209961
216672,PFE,2005-03-14,25.170778274536133
216673,PFE,2005-03-15,24.94307327270508
216674,PFE,2005-03-16,24.715370178222656
216675,PFE,2005-03-17,24.677419662475582
216676,PFE,2005-03-18,24.506641387939453
216677,PFE,2005-03-21,24.39278984069824
216678,PFE,2005-03-22,24.117647171020508
216679,PFE,2005-03-23,24.70588111877441
216680,PFE,2005-03-24,24.829221725463867
216681,PFE,2005-03-28,24.88614845275879
216682,PFE,2005-03-29,24.32637596130371
216683,PFE,2005-03-30,24.94307327270508
216684,PFE,2005-03-31,24.92409896850586
216685,PFE,2005-04-01,24.81024742126465
216686,PFE,2005-04-04,24.601518630981445
216687,PFE,2005-04-05,25.521821975708008
216688,PFE,2005-04-06,25.483871459960938
216689,PFE,2005-04-07,25.521821975708008
216690,PFE,2005-04-08,25.237192153930664
216691,PFE,2005-04-11,25.1043643951416
216692,PFE,2005-04-12,25.50284576416016
216693,PFE,2005-04-13,25.88235282897949
216694,PFE,2005-04-14,26.043643951416016
216695,PFE,2005-04-15,26.29032325744629
216696,PFE,2005-04-18,26.185958862304688
216697,PFE,2005-04-19,26.015180587768555
216698,PFE,2005-04-20,25.388994216918945
216699,PFE,2005-04-21,25.85388946533203
216700,PFE,2005-04-22,25.82542610168457
216701,PFE,2005-04-25,25.645160675048828
216702,PFE,2005-04-26,25.531309127807617
216703,PFE,2005-04-27,25.540796279907227
216704,PFE,2005-04-28,25.32258033752441
216705,PFE,2005-04-29,25.77798843383789
216706,PFE,2005-05-02,26.005693435668945
216707,PFE,2005-05-03,26.09108161926269
216708,PFE,2005-05-04,26.4041748046875
216709,PFE,2005-05-05,26.42314910888672
216710,PFE,2005-05-06,26.195446014404297
216711,PFE,2005-05-09,26.53700256347656
216712,PFE,2005-05-10,26.242883682250977
216713,PFE,2005-05-11,26.233396530151367
216714,PFE,2005-05-12,26.21442031860352
216715,PFE,2005-05-13,26.43263816833496
216716,PFE,2005-05-16,26.78368186950684
216717,PFE,2005-05-17,26.75521850585937
216718,PFE,2005-05-18,26.9829216003418
216719,PFE,2005-05-19,27.24857711791992
216720,PFE,2005-05-20,27.11574935913086
216721,PFE,2005-05-23,27.286527633666992
216722,PFE,2005-05-24,27.362428665161133
216723,PFE,2005-05-25,27.20113945007324
216724,PFE,2005-05-26,27.41935539245605
216725,PFE,2005-05-27,26.897533416748047
216726,PFE,2005-05-31,26.47058868408203
216727,PFE,2005-06-01,26.726755142211918
216728,PFE,2005-06-02,26.75521850585937
216729,PFE,2005-06-03,26.52751350402832
216730,PFE,2005-06-06,26.574953079223636
216731,PFE,2005-06-07,26.52751350402832
216732,PFE,2005-06-08,26.233396530151367
216733,PFE,2005-06-09,26.11954498291016
216734,PFE,2005-06-10,26.261859893798828
216735,PFE,2005-06-13,26.461101531982425
216736,PFE,2005-06-14,26.93548393249512
216737,PFE,2005-06-15,26.973434448242188
216738,PFE,2005-06-16,27.13472557067871
216739,PFE,2005-06-17,27.305503845214844
216740,PFE,2005-06-20,27.286527633666992
216741,PFE,2005-06-21,27.14421272277832
216742,PFE,2005-06-22,27.314990997314453
216743,PFE,2005-06-23,27.41935539245605
216744,PFE,2005-06-24,27.05882453918457
216745,PFE,2005-06-27,26.64136505126953
216746,PFE,2005-06-28,26.47058868408203
216747,PFE,2005-06-29,26.41366195678711
216748,PFE,2005-06-30,26.16698265075684
216749,PFE,2005-07-01,25.71157455444336
216750,PFE,2005-07-05,25.66413688659668
216751,PFE,2005-07-06,25.398481369018555
216752,PFE,2005-07-07,25.379507064819336
216753,PFE,2005-07-08,25.74952507019043
216754,PFE,2005-07-11,25.73055076599121
216755,PFE,2005-07-12,25.6831111907959
216756,PFE,2005-07-13,25.83491516113281
216757,PFE,2005-07-14,26.185958862304688
216758,PFE,2005-07-15,26.157495498657227
216759,PFE,2005-07-18,25.85388946533203
216760,PFE,2005-07-19,25.977230072021484
216761,PFE,2005-07-20,25.67362403869629
216762,PFE,2005-07-21,25.227703094482425
216763,PFE,2005-07-22,25.142314910888672
216764,PFE,2005-07-25,25.06641387939453
216765,PFE,2005-07-26,24.8956356048584
216766,PFE,2005-07-27,25.332067489624023
216767,PFE,2005-07-28,25.398481369018555
216768,PFE,2005-07-29,25.142314910888672
216769,PFE,2005-08-01,25.27514266967773
216770,PFE,2005-08-02,25.55977249145508
216771,PFE,2005-08-03,25.55028533935547
216772,PFE,2005-08-04,25.237192153930664
216773,PFE,2005-08-05,24.905122756958008
216774,PFE,2005-08-08,24.867172241210938
216775,PFE,2005-08-09,25.332067489624023
216776,PFE,2005-08-10,25.03795051574707
216777,PFE,2005-08-11,25.08538818359375
216778,PFE,2005-08-12,24.819734573364254
216779,PFE,2005-08-15,24.857685089111328
216780,PFE,2005-08-16,24.715370178222656
216781,PFE,2005-08-17,24.819734573364254
216782,PFE,2005-08-18,24.554079055786133
216783,PFE,2005-08-19,24.24098777770996
216784,PFE,2005-08-22,24.060720443725582
216785,PFE,2005-08-23,23.804553985595703
216786,PFE,2005-08-24,23.77609062194824
216787,PFE,2005-08-25,23.5958251953125
216788,PFE,2005-08-26,23.61480140686035
216789,PFE,2005-08-29,23.814041137695312
216790,PFE,2005-08-30,23.851991653442383
216791,PFE,2005-08-31,24.17457389831543
216792,PFE,2005-09-01,24.003795623779297
216793,PFE,2005-09-02,24.032257080078125
216794,PFE,2005-09-06,24.544591903686523
216795,PFE,2005-09-07,24.95256233215332
216796,PFE,2005-09-08,25.15180206298828
216797,PFE,2005-09-09,24.98102569580078
216798,PFE,2005-09-12,24.99051284790039
216799,PFE,2005-09-13,24.648956298828125
216800,PFE,2005-09-14,24.69639587402344
216801,PFE,2005-09-15,24.383302688598636
216802,PFE,2005-09-16,24.573055267333984
216803,PFE,2005-09-19,24.28842544555664
216804,PFE,2005-09-20,24.09867286682129
216805,PFE,2005-09-21,24.013282775878903
216806,PFE,2005-09-22,23.956356048583984
216807,PFE,2005-09-23,23.5958251953125
216808,PFE,2005-09-26,23.89943122863769
216809,PFE,2005-09-27,23.52941131591797
216810,PFE,2005-09-28,23.58633804321289
216811,PFE,2005-09-29,23.804553985595703
216812,PFE,2005-09-30,23.69070243835449
216813,PFE,2005-10-03,23.99430656433105
216814,PFE,2005-10-04,23.94686889648437
216815,PFE,2005-10-05,23.52941131591797
216816,PFE,2005-10-06,23.387096405029297
216817,PFE,2005-10-07,23.140417098999023
216818,PFE,2005-10-10,23.197343826293945
216819,PFE,2005-10-11,23.055028915405277
216820,PFE,2005-10-12,23.56736183166504
216821,PFE,2005-10-13,23.244781494140625
216822,PFE,2005-10-14,23.07400321960449
216823,PFE,2005-10-17,22.88425064086914
216824,PFE,2005-10-18,22.89373779296875
216825,PFE,2005-10-19,22.74193572998047
216826,PFE,2005-10-20,20.77798843383789
216827,PFE,2005-10-21,20.16128921508789
216828,PFE,2005-10-24,20.00948715209961
216829,PFE,2005-10-25,20.11385154724121
216830,PFE,2005-10-26,19.98102569580078
216831,PFE,2005-10-27,20.01897430419922
216832,PFE,2005-10-28,20.398481369018555
216833,PFE,2005-10-31,20.62618637084961
216834,PFE,2005-11-01,20.445920944213867
216835,PFE,2005-11-02,20.493358612060547
216836,PFE,2005-11-03,20.74952507019043
216837,PFE,2005-11-04,21.11954498291016
216838,PFE,2005-11-07,21.12903213500977
216839,PFE,2005-11-08,20.7874755859375
216840,PFE,2005-11-09,21.024667739868164
216841,PFE,2005-11-10,21.072105407714844
216842,PFE,2005-11-11,21.280834197998047
216843,PFE,2005-11-14,21.110057830810547
216844,PFE,2005-11-15,20.76850128173828
216845,PFE,2005-11-16,20.27514266967773
216846,PFE,2005-11-17,20.256166458129883
216847,PFE,2005-11-18,20.493358612060547
216848,PFE,2005-11-21,20.62618637084961
216849,PFE,2005-11-22,20.284629821777344
216850,PFE,2005-11-23,20.531309127807617
216851,PFE,2005-11-25,20.55977249145508
216852,PFE,2005-11-28,20.483871459960938
216853,PFE,2005-11-29,20.370019912719727
216854,PFE,2005-11-30,20.11385154724121
216855,PFE,2005-12-01,20.284629821777344
216856,PFE,2005-12-02,20.208728790283203
216857,PFE,2005-12-05,20.256166458129883
216858,PFE,2005-12-06,20.05692672729492
216859,PFE,2005-12-07,20.01897430419922
216860,PFE,2005-12-08,19.905122756958008
216861,PFE,2005-12-09,19.544591903686523
216862,PFE,2005-12-12,19.867172241210938
216863,PFE,2005-12-13,21.16698265075684
216864,PFE,2005-12-14,21.679317474365234
216865,PFE,2005-12-15,21.622390747070312
216866,PFE,2005-12-16,21.42314910888672
216867,PFE,2005-12-19,23.07400321960449
216868,PFE,2005-12-20,22.770397186279297
216869,PFE,2005-12-21,22.808349609375
216870,PFE,2005-12-22,22.82732391357422
216871,PFE,2005-12-23,22.73244857788086
216872,PFE,2005-12-27,22.41935539245605
216873,PFE,2005-12-28,22.390892028808597
216874,PFE,2005-12-29,22.24857711791992
216875,PFE,2005-12-30,22.12523651123047
216876,PFE,2006-01-03,22.561670303344727
216877,PFE,2006-01-04,23.292219161987305
216878,PFE,2006-01-05,23.32068252563477
216879,PFE,2006-01-06,23.57685089111328
216880,PFE,2006-01-09,23.57685089111328
216881,PFE,2006-01-10,23.187856674194336
216882,PFE,2006-01-11,23.48197364807129
216883,PFE,2006-01-12,23.32068252563477
216884,PFE,2006-01-13,23.40607261657715
216885,PFE,2006-01-17,23.036052703857425
216886,PFE,2006-01-18,22.770397186279297
216887,PFE,2006-01-19,23.69070243835449
216888,PFE,2006-01-20,23.44402313232422
216889,PFE,2006-01-23,23.61480140686035
216890,PFE,2006-01-24,23.330171585083008
216891,PFE,2006-01-25,23.55787467956543
216892,PFE,2006-01-26,23.766603469848636
216893,PFE,2006-01-27,24.65844345092773
216894,PFE,2006-01-30,24.61100578308105
216895,PFE,2006-01-31,24.36432647705078
216896,PFE,2006-02-01,24.715370178222656
216897,PFE,2006-02-02,24.459203720092773
216898,PFE,2006-02-03,23.984819412231445
216899,PFE,2006-02-06,23.804553985595703
216900,PFE,2006-02-07,23.889942169189453
216901,PFE,2006-02-08,25.01897430419922
216902,PFE,2006-02-09,24.99051284790039
216903,PFE,2006-02-10,24.36432647705078
216904,PFE,2006-02-13,24.26944923400879
216905,PFE,2006-02-14,24.19354820251465
216906,PFE,2006-02-15,24.29791259765625
216907,PFE,2006-02-16,24.4876651763916
216908,PFE,2006-02-17,24.497154235839844
216909,PFE,2006-02-21,24.32637596130371
216910,PFE,2006-02-22,24.84819793701172
216911,PFE,2006-02-23,24.800758361816406
216912,PFE,2006-02-24,25.01897430419922
216913,PFE,2006-02-27,25.237192153930664
216914,PFE,2006-02-28,24.84819793701172
216915,PFE,2006-03-01,24.91461181640625
216916,PFE,2006-03-02,24.724857330322266
216917,PFE,2006-03-03,24.99051284790039
216918,PFE,2006-03-06,24.648956298828125
216919,PFE,2006-03-07,24.84819793701172
216920,PFE,2006-03-08,24.829221725463867
216921,PFE,2006-03-09,24.84819793701172
216922,PFE,2006-03-10,24.74383354187012
216923,PFE,2006-03-13,24.63946914672852
216924,PFE,2006-03-14,24.63946914672852
216925,PFE,2006-03-15,24.620492935180664
216926,PFE,2006-03-16,24.715370178222656
216927,PFE,2006-03-17,25.03795051574707
216928,PFE,2006-03-20,25.11385154724121
216929,PFE,2006-03-21,24.96204948425293
216930,PFE,2006-03-22,25.04743766784668
216931,PFE,2006-03-23,24.819734573364254
216932,PFE,2006-03-24,24.686906814575195
216933,PFE,2006-03-27,24.4876651763916
216934,PFE,2006-03-28,24.051233291625977
216935,PFE,2006-03-29,23.94686889648437
216936,PFE,2006-03-30,23.908918380737305
216937,PFE,2006-03-31,23.64326477050781
216938,PFE,2006-04-03,23.833017349243164
216939,PFE,2006-04-04,23.814041137695312
216940,PFE,2006-04-05,23.880455017089844
216941,PFE,2006-04-06,23.804553985595703
216942,PFE,2006-04-07,23.425046920776367
216943,PFE,2006-04-10,23.387096405029297
216944,PFE,2006-04-11,23.102466583251957
216945,PFE,2006-04-12,23.168880462646484
216946,PFE,2006-04-13,23.244781494140625
216947,PFE,2006-04-17,23.187856674194336
216948,PFE,2006-04-18,23.652751922607425
216949,PFE,2006-04-19,23.54838752746582
216950,PFE,2006-04-20,23.67172622680664
216951,PFE,2006-04-21,23.5958251953125
216952,PFE,2006-04-24,23.51992416381836
216953,PFE,2006-04-25,23.453510284423828
216954,PFE,2006-04-26,23.69070243835449
216955,PFE,2006-04-27,23.58633804321289
216956,PFE,2006-04-28,24.032257080078125
216957,PFE,2006-05-01,23.833017349243164
216958,PFE,2006-05-02,23.889942169189453
216959,PFE,2006-05-03,23.880455017089844
216960,PFE,2006-05-04,23.92789459228516
216961,PFE,2006-05-05,24.108158111572266
216962,PFE,2006-05-08,24.23149871826172
216963,PFE,2006-05-09,24.203035354614254
216964,PFE,2006-05-10,23.757116317749023
216965,PFE,2006-05-11,23.538898468017575
216966,PFE,2006-05-12,23.244781494140625
216967,PFE,2006-05-15,23.61480140686035
216968,PFE,2006-05-16,23.62428855895996
216969,PFE,2006-05-17,23.02656555175781
216970,PFE,2006-05-18,22.666034698486328
216971,PFE,2006-05-19,22.5996208190918
216972,PFE,2006-05-22,22.504743576049805
216973,PFE,2006-05-23,22.76091194152832
216974,PFE,2006-05-24,22.618595123291016
216975,PFE,2006-05-25,22.628082275390625
216976,PFE,2006-05-26,22.770397186279297
216977,PFE,2006-05-30,22.37191772460937
216978,PFE,2006-05-31,22.44781875610352
216979,PFE,2006-06-01,22.675521850585938
216980,PFE,2006-06-02,22.950664520263672
216981,PFE,2006-06-05,22.713472366333008
216982,PFE,2006-06-06,22.618595123291016
216983,PFE,2006-06-07,22.685009002685547
216984,PFE,2006-06-08,22.637571334838867
216985,PFE,2006-06-09,22.324478149414062
216986,PFE,2006-06-12,22.096773147583008
216987,PFE,2006-06-13,21.859582901000977
216988,PFE,2006-06-14,21.925996780395508
216989,PFE,2006-06-15,22.324478149414062
216990,PFE,2006-06-16,22.229602813720703
216991,PFE,2006-06-19,21.878557205200195
216992,PFE,2006-06-20,21.774194717407227
216993,PFE,2006-06-21,21.52751350402832
216994,PFE,2006-06-22,21.489564895629883
216995,PFE,2006-06-23,21.48007583618164
216996,PFE,2006-06-26,21.83111953735352
216997,PFE,2006-06-27,21.631879806518555
216998,PFE,2006-06-28,21.726755142211918
216999,PFE,2006-06-29,22.049335479736328
217000,PFE,2006-06-30,22.26755142211914
217001,PFE,2006-07-03,22.37191772460937
217002,PFE,2006-07-05,22.46679306030273
217003,PFE,2006-07-06,22.46679306030273
217004,PFE,2006-07-07,22.46679306030273
217005,PFE,2006-07-10,22.64705848693848
217006,PFE,2006-07-11,22.286527633666992
217007,PFE,2006-07-12,21.99241065979004
217008,PFE,2006-07-13,21.698291778564453
217009,PFE,2006-07-14,21.27134704589844
217010,PFE,2006-07-17,21.261859893798828
217011,PFE,2006-07-18,21.42314910888672
217012,PFE,2006-07-19,22.10626220703125
217013,PFE,2006-07-20,22.495256423950195
217014,PFE,2006-07-21,22.609107971191406
217015,PFE,2006-07-24,23.51992416381836
217016,PFE,2006-07-25,23.68121337890625
217017,PFE,2006-07-26,23.82352828979492
217018,PFE,2006-07-27,24.33586311340332
217019,PFE,2006-07-28,24.772296905517575
217020,PFE,2006-07-31,24.65844345092773
217021,PFE,2006-08-01,24.65844345092773
217022,PFE,2006-08-02,24.29791259765625
217023,PFE,2006-08-03,24.203035354614254
217024,PFE,2006-08-04,24.648956298828125
217025,PFE,2006-08-07,24.715370178222656
217026,PFE,2006-08-08,24.819734573364254
217027,PFE,2006-08-09,24.81024742126465
217028,PFE,2006-08-10,24.63946914672852
217029,PFE,2006-08-11,24.497154235839844
217030,PFE,2006-08-14,24.74383354187012
217031,PFE,2006-08-15,25.04743766784668
217032,PFE,2006-08-16,25.379507064819336
217033,PFE,2006-08-17,25.616697311401367
217034,PFE,2006-08-18,25.66413688659668
217035,PFE,2006-08-21,25.27514266967773
217036,PFE,2006-08-22,25.59772300720215
217037,PFE,2006-08-23,25.74952507019043
217038,PFE,2006-08-24,25.844402313232425
217039,PFE,2006-08-25,25.83491516113281
217040,PFE,2006-08-28,26.12903213500977
217041,PFE,2006-08-29,26.185958862304688
217042,PFE,2006-08-30,26.309297561645508
217043,PFE,2006-08-31,26.148008346557617
217044,PFE,2006-09-01,26.52751350402832
217045,PFE,2006-09-05,26.41366195678711
217046,PFE,2006-09-06,26.2998104095459
217047,PFE,2006-09-07,26.043643951416016
217048,PFE,2006-09-08,26.17647171020508
217049,PFE,2006-09-11,26.45161247253418
217050,PFE,2006-09-12,26.80265617370605
217051,PFE,2006-09-13,26.74573135375977
217052,PFE,2006-09-14,26.75521850585937
217053,PFE,2006-09-15,26.603416442871094
217054,PFE,2006-09-18,26.717267990112305
217055,PFE,2006-09-19,26.75521850585937
217056,PFE,2006-09-20,27.011384963989254
217057,PFE,2006-09-21,26.764705657958984
217058,PFE,2006-09-22,26.717267990112305
217059,PFE,2006-09-25,26.897533416748047
217060,PFE,2006-09-26,26.944971084594727
217061,PFE,2006-09-27,26.954458236694336
217062,PFE,2006-09-28,26.850095748901367
217063,PFE,2006-09-29,26.907020568847656
217064,PFE,2006-10-02,26.859582901000977
217065,PFE,2006-10-03,26.954458236694336
217066,PFE,2006-10-04,26.878557205200195
217067,PFE,2006-10-05,26.55597686767578
217068,PFE,2006-10-06,26.47058868408203
217069,PFE,2006-10-09,26.233396530151367
217070,PFE,2006-10-10,26.148008346557617
217071,PFE,2006-10-11,25.89184188842773
217072,PFE,2006-10-12,26.233396530151367
217073,PFE,2006-10-13,26.17647171020508
217074,PFE,2006-10-16,26.242883682250977
217075,PFE,2006-10-17,26.2998104095459
217076,PFE,2006-10-18,26.660341262817383
217077,PFE,2006-10-19,26.261859893798828
217078,PFE,2006-10-20,26.261859893798828
217079,PFE,2006-10-23,26.309297561645508
217080,PFE,2006-10-24,25.863378524780277
217081,PFE,2006-10-25,26.024667739868164
217082,PFE,2006-10-26,25.88235282897949
217083,PFE,2006-10-27,25.82542610168457
217084,PFE,2006-10-30,25.80645179748535
217085,PFE,2006-10-31,25.284629821777344
217086,PFE,2006-11-01,25.180265426635746
217087,PFE,2006-11-02,25.32258033752441
217088,PFE,2006-11-03,25.18975257873535
217089,PFE,2006-11-06,25.60721015930176
217090,PFE,2006-11-07,25.89184188842773
217091,PFE,2006-11-08,25.256166458129883
217092,PFE,2006-11-09,24.516128540039062
217093,PFE,2006-11-10,24.39278984069824
217094,PFE,2006-11-13,24.563566207885746
217095,PFE,2006-11-14,24.905122756958008
217096,PFE,2006-11-15,25.170778274536133
217097,PFE,2006-11-16,25.388994216918945
217098,PFE,2006-11-17,25.81593894958496
217099,PFE,2006-11-20,25.66413688659668
217100,PFE,2006-11-21,25.569259643554688
217101,PFE,2006-11-22,25.71157455444336
217102,PFE,2006-11-24,25.5123348236084
217103,PFE,2006-11-27,25.58823585510254
217104,PFE,2006-11-28,25.66413688659668
217105,PFE,2006-11-29,25.6831111907959
217106,PFE,2006-11-30,26.08159446716309
217107,PFE,2006-12-01,26.43263816833496
217108,PFE,2006-12-04,23.62428855895996
217109,PFE,2006-12-05,23.54838752746582
217110,PFE,2006-12-06,23.52941131591797
217111,PFE,2006-12-07,23.58633804321289
217112,PFE,2006-12-08,23.880455017089844
217113,PFE,2006-12-11,23.861480712890625
217114,PFE,2006-12-12,23.880455017089844
217115,PFE,2006-12-13,24.089183807373047
217116,PFE,2006-12-14,24.25047492980957
217117,PFE,2006-12-15,24.32637596130371
217118,PFE,2006-12-18,24.506641387939453
217119,PFE,2006-12-19,24.857685089111328
217120,PFE,2006-12-20,24.867172241210938
217121,PFE,2006-12-21,24.734344482421875
217122,PFE,2006-12-22,24.63946914672852
217123,PFE,2006-12-26,24.601518630981445
217124,PFE,2006-12-27,24.81024742126465
217125,PFE,2006-12-28,24.734344482421875
217126,PFE,2006-12-29,24.573055267333984
217127,PFE,2007-01-03,24.94307327270508
217128,PFE,2007-01-04,25.02846336364746
217129,PFE,2007-01-05,24.95256233215332
217130,PFE,2007-01-08,24.819734573364254
217131,PFE,2007-01-09,24.829221725463867
217132,PFE,2007-01-10,24.857685089111328
217133,PFE,2007-01-11,25.1043643951416
217134,PFE,2007-01-12,25.27514266967773
217135,PFE,2007-01-16,25.398481369018555
217136,PFE,2007-01-17,25.5123348236084
217137,PFE,2007-01-18,25.77798843383789
217138,PFE,2007-01-19,25.82542610168457
217139,PFE,2007-01-22,25.569259643554688
217140,PFE,2007-01-23,25.01897430419922
217141,PFE,2007-01-24,25.445920944213867
217142,PFE,2007-01-25,25.00948715209961
217143,PFE,2007-01-26,24.94307327270508
217144,PFE,2007-01-29,24.724857330322266
217145,PFE,2007-01-30,24.762807846069336
217146,PFE,2007-01-31,24.8956356048584
217147,PFE,2007-02-01,25.256166458129883
217148,PFE,2007-02-02,25.426944732666016
217149,PFE,2007-02-05,25.50284576416016
217150,PFE,2007-02-06,25.45540809631348
217151,PFE,2007-02-07,25.16128921508789
217152,PFE,2007-02-08,25.08538818359375
217153,PFE,2007-02-09,25.02846336364746
217154,PFE,2007-02-12,24.876659393310547
217155,PFE,2007-02-13,25.03795051574707
217156,PFE,2007-02-14,25.21821594238281
217157,PFE,2007-02-15,25.170778274536133
217158,PFE,2007-02-16,24.95256233215332
217159,PFE,2007-02-20,24.95256233215332
217160,PFE,2007-02-21,24.734344482421875
217161,PFE,2007-02-22,24.544591903686523
217162,PFE,2007-02-23,24.30739974975586
217163,PFE,2007-02-26,24.516128540039062
217164,PFE,2007-02-27,23.851991653442383
217165,PFE,2007-02-28,23.68121337890625
217166,PFE,2007-03-01,23.757116317749023
217167,PFE,2007-03-02,23.51992416381836
217168,PFE,2007-03-05,23.434534072875977
217169,PFE,2007-03-06,23.89943122863769
217170,PFE,2007-03-07,23.97533226013184
217171,PFE,2007-03-08,24.108158111572266
217172,PFE,2007-03-09,24.108158111572266
217173,PFE,2007-03-12,24.07969665527344
217174,PFE,2007-03-13,23.66223907470703
217175,PFE,2007-03-14,23.58633804321289
217176,PFE,2007-03-15,23.70967674255371
217177,PFE,2007-03-16,23.70967674255371
217178,PFE,2007-03-19,24.060720443725582
217179,PFE,2007-03-20,24.23149871826172
217180,PFE,2007-03-21,24.525617599487305
217181,PFE,2007-03-22,24.468690872192383
217182,PFE,2007-03-23,24.34535026550293
217183,PFE,2007-03-26,24.35483932495117
217184,PFE,2007-03-27,24.18406105041504
217185,PFE,2007-03-28,23.889942169189453
217186,PFE,2007-03-29,24.108158111572266
217187,PFE,2007-03-30,23.965843200683597
217188,PFE,2007-04-02,24.041746139526367
217189,PFE,2007-04-03,24.35483932495117
217190,PFE,2007-04-04,24.4876651763916
217191,PFE,2007-04-05,24.516128540039062
217192,PFE,2007-04-09,24.667932510375977
217193,PFE,2007-04-10,24.667932510375977
217194,PFE,2007-04-11,24.70588111877441
217195,PFE,2007-04-12,25.1043643951416
217196,PFE,2007-04-13,25.30360412597656
217197,PFE,2007-04-16,25.55977249145508
217198,PFE,2007-04-17,25.521821975708008
217199,PFE,2007-04-18,25.4079704284668
217200,PFE,2007-04-19,25.6831111907959
217201,PFE,2007-04-20,25.58823585510254
217202,PFE,2007-04-23,25.0
217203,PFE,2007-04-24,24.81024742126465
217204,PFE,2007-04-25,24.97153663635254
217205,PFE,2007-04-26,25.351043701171875
217206,PFE,2007-04-27,25.246679306030277
217207,PFE,2007-04-30,25.1043643951416
217208,PFE,2007-05-01,25.227703094482425
217209,PFE,2007-05-02,25.237192153930664
217210,PFE,2007-05-03,25.493358612060547
217211,PFE,2007-05-04,25.69260025024414
217212,PFE,2007-05-07,25.977230072021484
217213,PFE,2007-05-08,25.948766708374023
217214,PFE,2007-05-09,25.76850128173828
217215,PFE,2007-05-10,25.426944732666016
217216,PFE,2007-05-11,25.65464973449707
217217,PFE,2007-05-14,25.83491516113281
217218,PFE,2007-05-15,25.71157455444336
217219,PFE,2007-05-16,25.92030334472656
217220,PFE,2007-05-17,25.958253860473636
217221,PFE,2007-05-18,26.034156799316406
217222,PFE,2007-05-21,26.015180587768555
217223,PFE,2007-05-22,25.967742919921875
217224,PFE,2007-05-23,25.93927955627441
217225,PFE,2007-05-24,25.88235282897949
217226,PFE,2007-05-25,26.11954498291016
217227,PFE,2007-05-29,26.148008346557617
217228,PFE,2007-05-30,26.005693435668945
217229,PFE,2007-05-31,26.08159446716309
217230,PFE,2007-06-01,26.261859893798828
217231,PFE,2007-06-04,26.110057830810547
217232,PFE,2007-06-05,25.88235282897949
217233,PFE,2007-06-06,25.417457580566406
217234,PFE,2007-06-07,24.94307327270508
217235,PFE,2007-06-08,25.16128921508789
217236,PFE,2007-06-11,25.01897430419922
217237,PFE,2007-06-12,24.772296905517575
217238,PFE,2007-06-13,25.0
217239,PFE,2007-06-14,25.03795051574707
217240,PFE,2007-06-15,25.11385154724121
217241,PFE,2007-06-18,24.91461181640625
217242,PFE,2007-06-19,24.867172241210938
217243,PFE,2007-06-20,24.39278984069824
217244,PFE,2007-06-21,24.592029571533203
217245,PFE,2007-06-22,24.07969665527344
217246,PFE,2007-06-25,24.09867286682129
217247,PFE,2007-06-26,24.2789363861084
217248,PFE,2007-06-27,24.29791259765625
217249,PFE,2007-06-28,24.3168888092041
217250,PFE,2007-06-29,24.25996208190918
217251,PFE,2007-07-02,24.41176414489746
217252,PFE,2007-07-03,24.4876651763916
217253,PFE,2007-07-05,24.573055267333984
217254,PFE,2007-07-06,24.592029571533203
217255,PFE,2007-07-09,24.554079055786133
217256,PFE,2007-07-10,24.26944923400879
217257,PFE,2007-07-11,24.14611053466797
217258,PFE,2007-07-12,24.648956298828125
217259,PFE,2007-07-13,24.582542419433597
217260,PFE,2007-07-16,24.74383354187012
217261,PFE,2007-07-17,24.629980087280277
217262,PFE,2007-07-18,23.842504501342773
217263,PFE,2007-07-19,23.70967674255371
217264,PFE,2007-07-20,23.62428855895996
217265,PFE,2007-07-23,23.74762725830078
217266,PFE,2007-07-24,23.61480140686035
217267,PFE,2007-07-25,23.51043510437012
217268,PFE,2007-07-26,22.91271209716797
217269,PFE,2007-07-27,22.571157455444336
217270,PFE,2007-07-30,22.542694091796875
217271,PFE,2007-07-31,22.305503845214844
217272,PFE,2007-08-01,22.41935539245605
217273,PFE,2007-08-02,22.628082275390625
217274,PFE,2007-08-03,22.305503845214844
217275,PFE,2007-08-06,22.87476348876953
217276,PFE,2007-08-07,23.102466583251957
217277,PFE,2007-08-08,23.349145889282227
217278,PFE,2007-08-09,22.903226852416992
217279,PFE,2007-08-10,22.76091194152832
217280,PFE,2007-08-13,22.666034698486328
217281,PFE,2007-08-14,22.37191772460937
217282,PFE,2007-08-15,22.324478149414062
217283,PFE,2007-08-16,22.191650390625
217284,PFE,2007-08-17,22.713472366333008
217285,PFE,2007-08-20,22.93168830871582
217286,PFE,2007-08-21,22.99810218811035
217287,PFE,2007-08-22,23.387096405029297
217288,PFE,2007-08-23,23.35863494873047
217289,PFE,2007-08-24,23.47248649597168
217290,PFE,2007-08-27,23.4914608001709
217291,PFE,2007-08-28,23.216318130493164
217292,PFE,2007-08-29,23.40607261657715
217293,PFE,2007-08-30,23.292219161987305
217294,PFE,2007-08-31,23.56736183166504
217295,PFE,2007-09-04,23.795066833496094
217296,PFE,2007-09-05,23.44402313232422
217297,PFE,2007-09-06,23.35863494873047
217298,PFE,2007-09-07,23.00758934020996
217299,PFE,2007-09-10,22.73244857788086
217300,PFE,2007-09-11,22.950664520263672
217301,PFE,2007-09-12,22.950664520263672
217302,PFE,2007-09-13,22.988615036010746
217303,PFE,2007-09-14,23.045541763305664
217304,PFE,2007-09-17,22.89373779296875
217305,PFE,2007-09-18,23.28273200988769
217306,PFE,2007-09-19,23.60531234741211
217307,PFE,2007-09-20,23.26375770568848
217308,PFE,2007-09-21,23.330171585083008
217309,PFE,2007-09-24,23.168880462646484
217310,PFE,2007-09-25,22.99810218811035
217311,PFE,2007-09-26,23.32068252563477
217312,PFE,2007-09-27,23.48197364807129
217313,PFE,2007-09-28,23.178367614746094
217314,PFE,2007-10-01,23.57685089111328
217315,PFE,2007-10-02,23.66223907470703
217316,PFE,2007-10-03,23.795066833496094
217317,PFE,2007-10-04,24.003795623779297
217318,PFE,2007-10-05,24.26944923400879
217319,PFE,2007-10-08,24.14611053466797
217320,PFE,2007-10-09,24.23149871826172
217321,PFE,2007-10-10,24.23149871826172
217322,PFE,2007-10-11,24.14611053466797
217323,PFE,2007-10-12,23.965843200683597
217324,PFE,2007-10-15,23.719165802001957
217325,PFE,2007-10-16,23.368120193481445
217326,PFE,2007-10-17,23.292219161987305
217327,PFE,2007-10-18,23.28273200988769
217328,PFE,2007-10-19,22.836811065673828
217329,PFE,2007-10-22,22.78937339782715
217330,PFE,2007-10-23,22.81783676147461
217331,PFE,2007-10-24,22.75142288208008
217332,PFE,2007-10-25,23.045541763305664
217333,PFE,2007-10-26,23.064516067504883
217334,PFE,2007-10-29,23.254268646240234
217335,PFE,2007-10-30,23.197343826293945
217336,PFE,2007-10-31,23.349145889282227
217337,PFE,2007-11-01,22.722959518432617
217338,PFE,2007-11-02,22.457305908203125
217339,PFE,2007-11-05,22.457305908203125
217340,PFE,2007-11-06,22.7039852142334
217341,PFE,2007-11-07,22.12523651123047
217342,PFE,2007-11-08,21.925996780395508
217343,PFE,2007-11-09,21.660341262817383
217344,PFE,2007-11-12,21.840606689453125
217345,PFE,2007-11-13,22.343454360961918
217346,PFE,2007-11-14,22.400379180908203
217347,PFE,2007-11-15,22.096773147583008
217348,PFE,2007-11-16,22.191650390625
217349,PFE,2007-11-19,21.54648971557617
217350,PFE,2007-11-20,21.55597686767578
217351,PFE,2007-11-21,21.204933166503903
217352,PFE,2007-11-23,21.80265617370605
217353,PFE,2007-11-26,21.157495498657227
217354,PFE,2007-11-27,21.70778083801269
217355,PFE,2007-11-28,22.23908805847168
217356,PFE,2007-11-29,22.390892028808597
217357,PFE,2007-11-30,22.542694091796875
217358,PFE,2007-12-03,22.343454360961918
217359,PFE,2007-12-04,22.26755142211914
217360,PFE,2007-12-05,22.75142288208008
217361,PFE,2007-12-06,22.93168830871582
217362,PFE,2007-12-07,23.149904251098636
217363,PFE,2007-12-10,23.121442794799805
217364,PFE,2007-12-11,22.609107971191406
217365,PFE,2007-12-12,22.590133666992188
217366,PFE,2007-12-13,22.428842544555664
217367,PFE,2007-12-14,21.9165096282959
217368,PFE,2007-12-17,21.793169021606445
217369,PFE,2007-12-18,22.17267608642578
217370,PFE,2007-12-19,22.07779884338379
217371,PFE,2007-12-20,22.03036117553711
217372,PFE,2007-12-21,22.049335479736328
217373,PFE,2007-12-24,22.13472557067871
217374,PFE,2007-12-26,22.011384963989254
217375,PFE,2007-12-27,21.74573135375977
217376,PFE,2007-12-28,21.726755142211918
217377,PFE,2007-12-31,21.565465927124023
217378,PFE,2008-01-02,21.736242294311523
217379,PFE,2008-01-03,21.99241065979004
217380,PFE,2008-01-04,21.660341262817383
217381,PFE,2008-01-07,22.03984832763672
217382,PFE,2008-01-08,22.26755142211914
217383,PFE,2008-01-09,22.69449615478516
217384,PFE,2008-01-10,22.84630012512207
217385,PFE,2008-01-11,22.78937339782715
217386,PFE,2008-01-14,22.74193572998047
217387,PFE,2008-01-15,22.381404876708984
217388,PFE,2008-01-16,22.20113945007324
217389,PFE,2008-01-17,21.78368186950684
217390,PFE,2008-01-18,21.347248077392575
217391,PFE,2008-01-22,21.09108161926269
217392,PFE,2008-01-23,21.688804626464844
217393,PFE,2008-01-24,21.869070053100582
217394,PFE,2008-01-25,21.45161247253418
217395,PFE,2008-01-28,21.812143325805664
217396,PFE,2008-01-29,21.99241065979004
217397,PFE,2008-01-30,21.9165096282959
217398,PFE,2008-01-31,22.16318893432617
217399,PFE,2008-02-01,22.381404876708984
217400,PFE,2008-02-04,22.41935539245605
217401,PFE,2008-02-05,21.78368186950684
217402,PFE,2008-02-06,21.43263816833496
217403,PFE,2008-02-07,21.5085391998291
217404,PFE,2008-02-08,21.157495498657227
217405,PFE,2008-02-11,21.062618255615234
217406,PFE,2008-02-12,21.51802635192871
217407,PFE,2008-02-13,21.574953079223636
217408,PFE,2008-02-14,21.2998104095459
217409,PFE,2008-02-15,21.185958862304688
217410,PFE,2008-02-19,21.22390937805176
217411,PFE,2008-02-20,21.31878662109375
217412,PFE,2008-02-21,21.25237274169922
217413,PFE,2008-02-22,21.347248077392575
217414,PFE,2008-02-25,21.612903594970703
217415,PFE,2008-02-26,21.660341262817383
217416,PFE,2008-02-27,21.58444023132324
217417,PFE,2008-02-28,21.39468765258789
217418,PFE,2008-02-29,21.13851928710937
217419,PFE,2008-03-03,21.110057830810547
217420,PFE,2008-03-04,21.100568771362305
217421,PFE,2008-03-05,20.92030334472656
217422,PFE,2008-03-06,20.483871459960938
217423,PFE,2008-03-07,20.256166458129883
217424,PFE,2008-03-10,20.06641387939453
217425,PFE,2008-03-11,20.60721015930176
217426,PFE,2008-03-12,20.18975257873535
217427,PFE,2008-03-13,20.123340606689453
217428,PFE,2008-03-14,19.582542419433597
217429,PFE,2008-03-17,19.516128540039062
217430,PFE,2008-03-18,19.92409896850586
217431,PFE,2008-03-19,19.554079055786133
217432,PFE,2008-03-20,19.535104751586918
217433,PFE,2008-03-24,19.554079055786133
217434,PFE,2008-03-25,19.715370178222656
217435,PFE,2008-03-26,19.629980087280277
217436,PFE,2008-03-27,19.506641387939453
217437,PFE,2008-03-28,19.44971466064453
217438,PFE,2008-03-31,19.857685089111328
217439,PFE,2008-04-01,20.284629821777344
217440,PFE,2008-04-02,20.4079704284668
217441,PFE,2008-04-03,20.246679306030277
217442,PFE,2008-04-04,20.256166458129883
217443,PFE,2008-04-07,20.379507064819336
217444,PFE,2008-04-08,19.92409896850586
217445,PFE,2008-04-09,19.819734573364254
217446,PFE,2008-04-10,19.84819793701172
217447,PFE,2008-04-11,19.40227699279785
217448,PFE,2008-04-14,19.506641387939453
217449,PFE,2008-04-15,19.648956298828125
217450,PFE,2008-04-16,20.01897430419922
217451,PFE,2008-04-17,19.35483932495117
217452,PFE,2008-04-18,19.42125129699707
217453,PFE,2008-04-21,19.165084838867188
217454,PFE,2008-04-22,18.77609062194824
217455,PFE,2008-04-23,18.861480712890625
217456,PFE,2008-04-24,19.013282775878903
217457,PFE,2008-04-25,19.383302688598636
217458,PFE,2008-04-28,19.19354820251465
217459,PFE,2008-04-29,19.203035354614254
217460,PFE,2008-04-30,19.07969665527344
217461,PFE,2008-05-01,19.39278984069824
217462,PFE,2008-05-02,19.554079055786133
217463,PFE,2008-05-05,19.468690872192383
217464,PFE,2008-05-06,19.37381362915039
217465,PFE,2008-05-07,18.89943122863769
217466,PFE,2008-05-08,18.94686889648437
217467,PFE,2008-05-09,18.77609062194824
217468,PFE,2008-05-12,18.889942169189453
217469,PFE,2008-05-13,18.94686889648437
217470,PFE,2008-05-14,19.032257080078125
217471,PFE,2008-05-15,19.051233291625977
217472,PFE,2008-05-16,19.003795623779297
217473,PFE,2008-05-19,19.19354820251465
217474,PFE,2008-05-20,19.02276992797852
217475,PFE,2008-05-21,18.984819412231445
217476,PFE,2008-05-22,18.766603469848636
217477,PFE,2008-05-23,18.52941131591797
217478,PFE,2008-05-27,18.339658737182617
217479,PFE,2008-05-28,18.31119537353516
217480,PFE,2008-05-29,18.40607261657715
217481,PFE,2008-05-30,18.368120193481445
217482,PFE,2008-06-02,18.197343826293945
217483,PFE,2008-06-03,18.036052703857425
217484,PFE,2008-06-04,17.836811065673828
217485,PFE,2008-06-05,17.713472366333008
217486,PFE,2008-06-06,17.03984832763672
217487,PFE,2008-06-09,17.096773147583008
217488,PFE,2008-06-10,17.020872116088867
217489,PFE,2008-06-11,16.650854110717773
217490,PFE,2008-06-12,16.821632385253906
217491,PFE,2008-06-13,17.06831169128418
217492,PFE,2008-06-16,16.859582901000977
217493,PFE,2008-06-17,16.812143325805664
217494,PFE,2008-06-18,16.859582901000977
217495,PFE,2008-06-19,16.859582901000977
217496,PFE,2008-06-20,16.44212532043457
217497,PFE,2008-06-23,16.489564895629883
217498,PFE,2008-06-24,16.783681869506836
217499,PFE,2008-06-25,16.963947296142578
217500,PFE,2008-06-26,16.29032325744629
217501,PFE,2008-06-27,16.39468765258789
217502,PFE,2008-06-30,16.574953079223633
217503,PFE,2008-07-01,16.821632385253906
217504,PFE,2008-07-02,16.717267990112305
217505,PFE,2008-07-03,16.840606689453125
217506,PFE,2008-07-07,16.49905014038086
217507,PFE,2008-07-08,17.25806427001953
217508,PFE,2008-07-09,17.10626220703125
217509,PFE,2008-07-10,17.10626220703125
217510,PFE,2008-07-11,16.897533416748047
217511,PFE,2008-07-14,16.745731353759766
217512,PFE,2008-07-15,16.679317474365234
217513,PFE,2008-07-16,17.324478149414062
217514,PFE,2008-07-17,17.447818756103516
217515,PFE,2008-07-18,17.381404876708984
217516,PFE,2008-07-21,17.163188934326172
217517,PFE,2008-07-22,17.409866333007812
217518,PFE,2008-07-23,18.092979431152344
217519,PFE,2008-07-24,17.84630012512207
217520,PFE,2008-07-25,17.92220115661621
217521,PFE,2008-07-28,17.419355392456055
217522,PFE,2008-07-29,17.580644607543945
217523,PFE,2008-07-30,17.91271209716797
217524,PFE,2008-07-31,17.713472366333008
217525,PFE,2008-08-01,17.647058486938477
217526,PFE,2008-08-04,18.00758934020996
217527,PFE,2008-08-05,18.7001895904541
217528,PFE,2008-08-06,18.434534072875977
217529,PFE,2008-08-07,18.225805282592773
217530,PFE,2008-08-08,18.82352828979492
217531,PFE,2008-08-11,18.861480712890625
217532,PFE,2008-08-12,18.70967674255371
217533,PFE,2008-08-13,18.63377571105957
217534,PFE,2008-08-14,18.766603469848636
217535,PFE,2008-08-15,18.94686889648437
217536,PFE,2008-08-18,18.63377571105957
217537,PFE,2008-08-19,18.349145889282227
217538,PFE,2008-08-20,18.292219161987305
217539,PFE,2008-08-21,18.377609252929688
217540,PFE,2008-08-22,18.73814010620117
217541,PFE,2008-08-25,18.51043510437012
217542,PFE,2008-08-26,18.292219161987305
217543,PFE,2008-08-27,18.102466583251957
217544,PFE,2008-08-28,18.28273200988769
217545,PFE,2008-08-29,18.13092994689941
217546,PFE,2008-09-02,18.187856674194336
217547,PFE,2008-09-03,18.216318130493164
217548,PFE,2008-09-04,17.713472366333008
217549,PFE,2008-09-05,17.561670303344727
217550,PFE,2008-09-08,18.159393310546875
217551,PFE,2008-09-09,17.305503845214844
217552,PFE,2008-09-10,17.26755142211914
217553,PFE,2008-09-11,17.447818756103516
217554,PFE,2008-09-12,17.666034698486328
217555,PFE,2008-09-15,17.12523651123047
217556,PFE,2008-09-16,16.897533416748047
217557,PFE,2008-09-17,16.29032325744629
217558,PFE,2008-09-18,17.06831169128418
217559,PFE,2008-09-19,17.599620819091797
217560,PFE,2008-09-22,17.14421272277832
217561,PFE,2008-09-23,17.08728790283203
217562,PFE,2008-09-24,17.06831169128418
217563,PFE,2008-09-25,17.685009002685547
217564,PFE,2008-09-26,17.7039852142334
217565,PFE,2008-09-29,16.745731353759766
217566,PFE,2008-09-30,17.495256423950195
217567,PFE,2008-10-01,17.96963882446289
217568,PFE,2008-10-02,17.82732391357422
217569,PFE,2008-10-03,18.02656555175781
217570,PFE,2008-10-06,17.96963882446289
217571,PFE,2008-10-07,16.745731353759766
217572,PFE,2008-10-08,16.25237274169922
217573,PFE,2008-10-09,14.867173194885254
217574,PFE,2008-10-10,14.364325523376465
217575,PFE,2008-10-13,15.825427055358888
217576,PFE,2008-10-14,16.25237274169922
217577,PFE,2008-10-15,15.43643283843994
217578,PFE,2008-10-16,16.100568771362305
217579,PFE,2008-10-17,16.043643951416016
217580,PFE,2008-10-20,16.45161247253418
217581,PFE,2008-10-21,16.45161247253418
217582,PFE,2008-10-22,15.882352828979492
217583,PFE,2008-10-23,16.223909378051758
217584,PFE,2008-10-24,15.721062660217283
217585,PFE,2008-10-27,15.550285339355469
217586,PFE,2008-10-28,16.907020568847656
217587,PFE,2008-10-29,16.309297561645508
217588,PFE,2008-10-30,16.944971084594727
217589,PFE,2008-10-31,16.802656173706055
217590,PFE,2008-11-03,16.850095748901367
217591,PFE,2008-11-04,17.466793060302734
217592,PFE,2008-11-05,16.129032135009766
217593,PFE,2008-11-06,15.531309127807615
217594,PFE,2008-11-07,15.99620532989502
217595,PFE,2008-11-10,15.749526023864746
217596,PFE,2008-11-11,15.910816192626951
217597,PFE,2008-11-12,15.018975257873535
217598,PFE,2008-11-13,15.872864723205566
217599,PFE,2008-11-14,15.44591999053955
217600,PFE,2008-11-17,15.104364395141602
217601,PFE,2008-11-18,15.455408096313477
217602,PFE,2008-11-19,14.762807846069336
217603,PFE,2008-11-20,13.709676742553713
217604,PFE,2008-11-21,14.867173194885254
217605,PFE,2008-11-24,15.218215942382812
217606,PFE,2008-11-25,15.123339653015137
217607,PFE,2008-11-26,15.246679306030272
217608,PFE,2008-11-28,15.588234901428224
217609,PFE,2008-12-01,14.497154235839844
217610,PFE,2008-12-02,15.199240684509276
217611,PFE,2008-12-03,15.76850128173828
217612,PFE,2008-12-04,15.43643283843994
217613,PFE,2008-12-05,15.70208740234375
217614,PFE,2008-12-08,16.062618255615234
217615,PFE,2008-12-09,15.62618637084961
217616,PFE,2008-12-10,15.721062660217283
217617,PFE,2008-12-11,15.71157455444336
217618,PFE,2008-12-12,16.053131103515625
217619,PFE,2008-12-15,15.777989387512209
217620,PFE,2008-12-16,16.47058868408203
217621,PFE,2008-12-17,16.36622428894043
217622,PFE,2008-12-18,16.242883682250977
217623,PFE,2008-12-19,16.41366195678711
217624,PFE,2008-12-22,16.2998104095459
217625,PFE,2008-12-23,16.157495498657227
217626,PFE,2008-12-24,16.138519287109375
217627,PFE,2008-12-26,16.223909378051758
217628,PFE,2008-12-29,16.4041748046875
217629,PFE,2008-12-30,16.840606689453125
217630,PFE,2008-12-31,16.802656173706055
217631,PFE,2009-01-02,17.333965301513672
217632,PFE,2009-01-05,17.229602813720703
217633,PFE,2009-01-06,16.888046264648438
217634,PFE,2009-01-07,16.59392738342285
217635,PFE,2009-01-08,16.745731353759766
217636,PFE,2009-01-09,16.546489715576172
217637,PFE,2009-01-12,16.47058868408203
217638,PFE,2009-01-13,16.688804626464844
217639,PFE,2009-01-14,16.356735229492188
217640,PFE,2009-01-15,16.49905014038086
217641,PFE,2009-01-16,16.603416442871094
217642,PFE,2009-01-20,16.31878662109375
217643,PFE,2009-01-21,16.584440231323242
217644,PFE,2009-01-22,16.32827377319336
217645,PFE,2009-01-23,16.55597686767578
217646,PFE,2009-01-26,14.848196983337402
217647,PFE,2009-01-27,15.009488105773926
217648,PFE,2009-01-28,14.648956298828123
217649,PFE,2009-01-29,14.345351219177246
217650,PFE,2009-01-30,13.833017349243164
217651,PFE,2009-02-02,14.127135276794434
217652,PFE,2009-02-03,14.421252250671388
217653,PFE,2009-02-04,13.823529243469238
217654,PFE,2009-02-05,13.757116317749023
217655,PFE,2009-02-06,14.07969570159912
217656,PFE,2009-02-09,13.9563570022583
217657,PFE,2009-02-10,13.349145889282228
217658,PFE,2009-02-11,13.643263816833496
217659,PFE,2009-02-12,13.899431228637695
217660,PFE,2009-02-13,13.833017349243164
217661,PFE,2009-02-17,13.51992416381836
217662,PFE,2009-02-18,13.434535026550291
217663,PFE,2009-02-19,13.311195373535156
217664,PFE,2009-02-20,13.007590293884276
217665,PFE,2009-02-23,12.590132713317873
217666,PFE,2009-02-24,12.89373779296875
217667,PFE,2009-02-25,12.409867286682127
217668,PFE,2009-02-26,12.049336433410645
217669,PFE,2009-02-27,11.679317474365234
217670,PFE,2009-03-02,11.06261920928955
217671,PFE,2009-03-03,11.261859893798828
217672,PFE,2009-03-04,11.859582901000977
217673,PFE,2009-03-05,12.020873069763184
217674,PFE,2009-03-06,12.077798843383787
217675,PFE,2009-03-09,11.982921600341797
217676,PFE,2009-03-10,12.419355392456056
217677,PFE,2009-03-11,12.134724617004396
217678,PFE,2009-03-12,13.301708221435549
217679,PFE,2009-03-13,13.795065879821776
217680,PFE,2009-03-16,13.425046920776367
217681,PFE,2009-03-17,13.529412269592283
217682,PFE,2009-03-18,13.51992416381836
217683,PFE,2009-03-19,12.998102188110352
217684,PFE,2009-03-20,12.931689262390137
217685,PFE,2009-03-23,13.301708221435549
217686,PFE,2009-03-24,13.206830978393556
217687,PFE,2009-03-25,13.529412269592283
217688,PFE,2009-03-26,13.643263816833496
217689,PFE,2009-03-27,13.320682525634766
217690,PFE,2009-03-30,12.998102188110352
217691,PFE,2009-03-31,12.922201156616213
217692,PFE,2009-04-01,13.273244857788086
217693,PFE,2009-04-02,13.064516067504885
217694,PFE,2009-04-03,12.85578727722168
217695,PFE,2009-04-06,13.007590293884276
217696,PFE,2009-04-07,12.81783676147461
217697,PFE,2009-04-08,12.789374351501465
217698,PFE,2009-04-09,12.85578727722168
217699,PFE,2009-04-13,12.789374351501465
217700,PFE,2009-04-14,12.656545639038086
217701,PFE,2009-04-15,13.14990520477295
217702,PFE,2009-04-16,13.18785572052002
217703,PFE,2009-04-17,13.434535026550291
217704,PFE,2009-04-20,12.89373779296875
217705,PFE,2009-04-21,12.82732391357422
217706,PFE,2009-04-22,12.37191677093506
217707,PFE,2009-04-23,12.59961986541748
217708,PFE,2009-04-24,12.495256423950195
217709,PFE,2009-04-27,12.798860549926758
217710,PFE,2009-04-28,12.703985214233398
217711,PFE,2009-04-29,12.741934776306152
217712,PFE,2009-04-30,12.675521850585938
217713,PFE,2009-05-01,12.884249687194824
217714,PFE,2009-05-04,13.26375675201416
217715,PFE,2009-05-05,13.548386573791504
217716,PFE,2009-05-06,13.197342872619627
217717,PFE,2009-05-07,13.434535026550291
217718,PFE,2009-05-08,13.662239074707031
217719,PFE,2009-05-11,13.425046920776367
217720,PFE,2009-05-12,14.165084838867188
217721,PFE,2009-05-13,14.487666130065918
217722,PFE,2009-05-14,14.55408000946045
217723,PFE,2009-05-15,14.240986824035645
217724,PFE,2009-05-18,14.411765098571776
217725,PFE,2009-05-19,14.326375961303713
217726,PFE,2009-05-20,14.33586311340332
217727,PFE,2009-05-21,14.070208549499512
217728,PFE,2009-05-22,14.193548202514648
217729,PFE,2009-05-26,14.250473976135254
217730,PFE,2009-05-27,13.908918380737305
217731,PFE,2009-05-28,13.93738079071045
217732,PFE,2009-05-29,14.411765098571776
217733,PFE,2009-06-01,14.00379467010498
217734,PFE,2009-06-02,14.2125244140625
217735,PFE,2009-06-03,14.127135276794434
217736,PFE,2009-06-04,13.88994312286377
217737,PFE,2009-06-05,13.766603469848633
217738,PFE,2009-06-08,13.576849937438965
217739,PFE,2009-06-09,13.406071662902832
217740,PFE,2009-06-10,13.330170631408691
217741,PFE,2009-06-11,13.880455017089844
217742,PFE,2009-06-12,14.00379467010498
217743,PFE,2009-06-15,13.406071662902832
217744,PFE,2009-06-16,13.434535026550291
217745,PFE,2009-06-17,13.833017349243164
217746,PFE,2009-06-18,14.155597686767578
217747,PFE,2009-06-19,14.23149871826172
217748,PFE,2009-06-22,14.03225803375244
217749,PFE,2009-06-23,13.975332260131836
217750,PFE,2009-06-24,13.96584415435791
217751,PFE,2009-06-25,14.544591903686523
217752,PFE,2009-06-26,14.411765098571776
217753,PFE,2009-06-29,14.478178024291992
217754,PFE,2009-06-30,14.23149871826172
217755,PFE,2009-07-01,14.136622428894045
217756,PFE,2009-07-02,13.738140106201172
217757,PFE,2009-07-06,13.823529243469238
217758,PFE,2009-07-07,13.84250545501709
217759,PFE,2009-07-08,13.861479759216309
217760,PFE,2009-07-09,13.55787467956543
217761,PFE,2009-07-10,13.472485542297363
217762,PFE,2009-07-13,14.00379467010498
217763,PFE,2009-07-14,14.136622428894045
217764,PFE,2009-07-15,14.250473976135254
217765,PFE,2009-07-16,14.29791259765625
217766,PFE,2009-07-17,14.193548202514648
217767,PFE,2009-07-20,14.478178024291992
217768,PFE,2009-07-21,14.895635604858398
217769,PFE,2009-07-22,15.056925773620604
217770,PFE,2009-07-23,15.32258129119873
217771,PFE,2009-07-24,15.635674476623535
217772,PFE,2009-07-27,15.76850128173828
217773,PFE,2009-07-28,15.208728790283203
217774,PFE,2009-07-29,14.943074226379396
217775,PFE,2009-07-30,15.123339653015137
217776,PFE,2009-07-31,15.113851547241213
217777,PFE,2009-08-03,15.218215942382812
217778,PFE,2009-08-04,15.246679306030272
217779,PFE,2009-08-05,15.056925773620604
217780,PFE,2009-08-06,14.981024742126465
217781,PFE,2009-08-07,15.142314910888672
217782,PFE,2009-08-10,15.094877243041992
217783,PFE,2009-08-11,15.018975257873535
217784,PFE,2009-08-12,15.04743766784668
217785,PFE,2009-08-13,14.990511894226074
217786,PFE,2009-08-14,14.962048530578612
217787,PFE,2009-08-17,15.066413879394531
217788,PFE,2009-08-18,15.161290168762209
217789,PFE,2009-08-19,15.531309127807615
217790,PFE,2009-08-20,15.398482322692873
217791,PFE,2009-08-21,15.7874755859375
217792,PFE,2009-08-24,15.872864723205566
217793,PFE,2009-08-25,15.939278602600098
217794,PFE,2009-08-26,15.910816192626951
217795,PFE,2009-08-27,15.99620532989502
217796,PFE,2009-08-28,15.948766708374023
217797,PFE,2009-08-31,15.844402313232422
217798,PFE,2009-09-01,15.540797233581545
217799,PFE,2009-09-02,15.44591999053955
217800,PFE,2009-09-03,15.2561674118042
217801,PFE,2009-09-04,15.550285339355469
217802,PFE,2009-09-08,15.379507064819336
217803,PFE,2009-09-09,15.34155559539795
217804,PFE,2009-09-10,15.502845764160156
217805,PFE,2009-09-11,15.41745662689209
217806,PFE,2009-09-14,15.521821975708008
217807,PFE,2009-09-15,15.379507064819336
217808,PFE,2009-09-16,15.578747749328612
217809,PFE,2009-09-17,15.483871459960938
217810,PFE,2009-09-18,15.66413688659668
217811,PFE,2009-09-21,15.7874755859375
217812,PFE,2009-09-22,15.939278602600098
217813,PFE,2009-09-23,15.588234901428224
217814,PFE,2009-09-24,15.597723007202148
217815,PFE,2009-09-25,15.559771537780762
217816,PFE,2009-09-28,15.721062660217283
217817,PFE,2009-09-29,15.910816192626951
217818,PFE,2009-09-30,15.70208740234375
217819,PFE,2009-10-01,15.474383354187012
217820,PFE,2009-10-02,15.32258129119873
217821,PFE,2009-10-05,15.559771537780762
217822,PFE,2009-10-06,15.92030429840088
217823,PFE,2009-10-07,15.834915161132812
217824,PFE,2009-10-08,15.844402313232422
217825,PFE,2009-10-09,16.053131103515625
217826,PFE,2009-10-12,16.223909378051758
217827,PFE,2009-10-13,15.92030429840088
217828,PFE,2009-10-14,16.48007583618164
217829,PFE,2009-10-15,16.755218505859375
217830,PFE,2009-10-16,16.859582901000977
217831,PFE,2009-10-19,17.05882453918457
217832,PFE,2009-10-20,17.011384963989258
217833,PFE,2009-10-21,16.51802635192871
217834,PFE,2009-10-22,16.660341262817383
217835,PFE,2009-10-23,16.36622428894043
217836,PFE,2009-10-26,16.242883682250977
217837,PFE,2009-10-27,16.37571144104004
217838,PFE,2009-10-28,16.32827377319336
217839,PFE,2009-10-29,16.650854110717773
217840,PFE,2009-10-30,16.157495498657227
217841,PFE,2009-11-02,16.081594467163086
217842,PFE,2009-11-03,16.024667739868164
217843,PFE,2009-11-04,16.062618255615234
217844,PFE,2009-11-05,16.148008346557617
217845,PFE,2009-11-06,16.091081619262695
217846,PFE,2009-11-09,16.537002563476562
217847,PFE,2009-11-10,16.660341262817383
217848,PFE,2009-11-11,16.717267990112305
217849,PFE,2009-11-12,16.717267990112305
217850,PFE,2009-11-13,16.688804626464844
217851,PFE,2009-11-16,17.020872116088867
217852,PFE,2009-11-17,17.020872116088867
217853,PFE,2009-11-18,17.25806427001953
217854,PFE,2009-11-19,17.18216323852539
217855,PFE,2009-11-20,17.419355392456055
217856,PFE,2009-11-23,17.580644607543945
217857,PFE,2009-11-24,17.371917724609375
217858,PFE,2009-11-25,17.637571334838867
217859,PFE,2009-11-27,17.314990997314453
217860,PFE,2009-11-30,17.23908805847168
217861,PFE,2009-12-01,17.88425064086914
217862,PFE,2009-12-02,17.77988624572754
217863,PFE,2009-12-03,17.685009002685547
217864,PFE,2009-12-04,17.542694091796875
217865,PFE,2009-12-07,17.13472557067871
217866,PFE,2009-12-08,16.850095748901367
217867,PFE,2009-12-09,17.305503845214844
217868,PFE,2009-12-10,17.381404876708984
217869,PFE,2009-12-11,17.362428665161133
217870,PFE,2009-12-14,17.457305908203125
217871,PFE,2009-12-15,17.352941513061523
217872,PFE,2009-12-16,17.466793060302734
217873,PFE,2009-12-17,17.286527633666992
217874,PFE,2009-12-18,17.362428665161133
217875,PFE,2009-12-21,17.656545639038086
217876,PFE,2009-12-22,17.656545639038086
217877,PFE,2009-12-23,17.628082275390625
217878,PFE,2009-12-24,17.647058486938477
217879,PFE,2009-12-28,17.675521850585938
217880,PFE,2009-12-29,17.609107971191406
217881,PFE,2009-12-30,17.552181243896484
217882,PFE,2009-12-31,17.25806427001953
217883,PFE,2010-01-04,17.96015167236328
217884,PFE,2010-01-05,17.7039852142334
217885,PFE,2010-01-06,17.647058486938477
217886,PFE,2010-01-07,17.580644607543945
217887,PFE,2010-01-08,17.722959518432617
217888,PFE,2010-01-11,17.86527442932129
217889,PFE,2010-01-12,17.808349609375
217890,PFE,2010-01-13,18.225805282592773
217891,PFE,2010-01-14,18.387096405029297
217892,PFE,2010-01-15,18.4914608001709
217893,PFE,2010-01-19,18.97533226013184
217894,PFE,2010-01-20,18.918405532836918
217895,PFE,2010-01-21,18.254268646240234
217896,PFE,2010-01-22,17.988615036010742
217897,PFE,2010-01-25,17.88425064086914
217898,PFE,2010-01-26,17.81783676147461
217899,PFE,2010-01-27,18.02656555175781
217900,PFE,2010-01-28,17.675521850585938
217901,PFE,2010-01-29,17.7039852142334
217902,PFE,2010-02-01,17.82732391357422
217903,PFE,2010-02-02,18.254268646240234
217904,PFE,2010-02-03,17.666034698486328
217905,PFE,2010-02-04,17.10626220703125
217906,PFE,2010-02-05,17.03984832763672
217907,PFE,2010-02-08,16.925996780395508
217908,PFE,2010-02-09,16.963947296142578
217909,PFE,2010-02-10,16.831119537353516
217910,PFE,2010-02-11,16.954458236694336
217911,PFE,2010-02-12,16.888046264648438
217912,PFE,2010-02-16,16.812143325805664
217913,PFE,2010-02-17,16.764705657958984
217914,PFE,2010-02-18,16.821632385253906
217915,PFE,2010-02-19,17.06831169128418
217916,PFE,2010-02-22,17.03036117553711
217917,PFE,2010-02-23,16.764705657958984
217918,PFE,2010-02-24,16.897533416748047
217919,PFE,2010-02-25,16.783681869506836
217920,PFE,2010-02-26,16.650854110717773
217921,PFE,2010-03-01,16.840606689453125
217922,PFE,2010-03-02,16.698291778564453
217923,PFE,2010-03-03,16.43263816833496
217924,PFE,2010-03-04,16.44212532043457
217925,PFE,2010-03-05,16.584440231323242
217926,PFE,2010-03-08,16.461101531982422
217927,PFE,2010-03-09,16.347248077392578
217928,PFE,2010-03-10,16.271347045898438
217929,PFE,2010-03-11,16.4041748046875
217930,PFE,2010-03-12,16.204933166503906
217931,PFE,2010-03-15,16.37571144104004
217932,PFE,2010-03-16,16.37571144104004
217933,PFE,2010-03-17,16.32827377319336
217934,PFE,2010-03-18,16.347248077392578
217935,PFE,2010-03-19,16.043643951416016
217936,PFE,2010-03-22,16.271347045898438
217937,PFE,2010-03-23,16.64136505126953
217938,PFE,2010-03-24,16.707780838012695
217939,PFE,2010-03-25,16.49905014038086
217940,PFE,2010-03-26,16.261859893798828
217941,PFE,2010-03-29,16.39468765258789
217942,PFE,2010-03-30,16.37571144104004
217943,PFE,2010-03-31,16.271347045898438
217944,PFE,2010-04-01,16.204933166503906
217945,PFE,2010-04-05,16.034156799316406
217946,PFE,2010-04-06,16.091081619262695
217947,PFE,2010-04-07,16.195446014404297
217948,PFE,2010-04-08,16.261859893798828
217949,PFE,2010-04-09,16.36622428894043
217950,PFE,2010-04-12,16.4041748046875
217951,PFE,2010-04-13,16.2998104095459
217952,PFE,2010-04-14,16.195446014404297
217953,PFE,2010-04-15,16.119544982910156
217954,PFE,2010-04-16,15.939278602600098
217955,PFE,2010-04-19,15.929791450500488
217956,PFE,2010-04-20,15.901328086853027
217957,PFE,2010-04-21,15.749526023864746
217958,PFE,2010-04-22,15.635674476623535
217959,PFE,2010-04-23,16.043643951416016
217960,PFE,2010-04-26,15.958253860473633
217961,PFE,2010-04-27,15.616698265075684
217962,PFE,2010-04-28,15.683112144470217
217963,PFE,2010-04-29,15.99620532989502
217964,PFE,2010-04-30,15.863377571105955
217965,PFE,2010-05-03,16.043643951416016
217966,PFE,2010-05-04,16.37571144104004
217967,PFE,2010-05-05,16.2998104095459
217968,PFE,2010-05-06,15.882352828979492
217969,PFE,2010-05-07,15.616698265075684
217970,PFE,2010-05-10,16.129032135009766
217971,PFE,2010-05-11,16.138519287109375
217972,PFE,2010-05-12,16.034156799316406
217973,PFE,2010-05-13,15.71157455444336
217974,PFE,2010-05-14,15.37001895904541
217975,PFE,2010-05-17,15.284629821777344
217976,PFE,2010-05-18,15.0
217977,PFE,2010-05-19,15.009488105773926
217978,PFE,2010-05-20,14.449714660644531
217979,PFE,2010-05-21,14.611005783081056
217980,PFE,2010-05-24,14.440228462219238
217981,PFE,2010-05-25,14.28842544555664
217982,PFE,2010-05-26,14.33586311340332
217983,PFE,2010-05-27,14.58254337310791
217984,PFE,2010-05-28,14.449714660644531
217985,PFE,2010-06-01,14.222010612487791
217986,PFE,2010-06-02,14.421252250671388
217987,PFE,2010-06-03,14.449714660644531
217988,PFE,2010-06-04,14.00379467010498
217989,PFE,2010-06-07,13.776090621948242
217990,PFE,2010-06-08,13.804553985595703
217991,PFE,2010-06-09,13.776090621948242
217992,PFE,2010-06-10,14.146109580993652
217993,PFE,2010-06-11,14.66793155670166
217994,PFE,2010-06-14,14.544591903686523
217995,PFE,2010-06-15,14.724858283996582
217996,PFE,2010-06-16,14.686906814575195
217997,PFE,2010-06-17,14.67741870880127
217998,PFE,2010-06-18,14.430740356445312
217999,PFE,2010-06-21,14.326375961303713
218000,PFE,2010-06-22,14.203036308288574
218001,PFE,2010-06-23,14.117647171020508
218002,PFE,2010-06-24,13.719164848327637
218003,PFE,2010-06-25,13.88994312286377
218004,PFE,2010-06-28,13.795065879821776
218005,PFE,2010-06-29,13.548386573791504
218006,PFE,2010-06-30,13.529412269592283
218007,PFE,2010-07-01,13.500948905944824
218008,PFE,2010-07-02,13.415559768676758
218009,PFE,2010-07-06,13.55787467956543
218010,PFE,2010-07-07,13.870967864990234
218011,PFE,2010-07-08,14.060721397399902
218012,PFE,2010-07-09,14.013282775878906
218013,PFE,2010-07-12,14.165084838867188
218014,PFE,2010-07-13,14.03225803375244
218015,PFE,2010-07-14,14.07969570159912
218016,PFE,2010-07-15,14.108159065246582
218017,PFE,2010-07-16,13.814042091369627
218018,PFE,2010-07-19,13.975332260131836
218019,PFE,2010-07-20,13.804553985595703
218020,PFE,2010-07-21,13.757116317749023
218021,PFE,2010-07-22,14.051233291625977
218022,PFE,2010-07-23,13.833017349243164
218023,PFE,2010-07-26,14.250473976135254
218024,PFE,2010-07-27,14.487666130065918
218025,PFE,2010-07-28,14.23149871826172
218026,PFE,2010-07-29,14.316887855529783
218027,PFE,2010-07-30,14.23149871826172
218028,PFE,2010-08-02,14.686906814575195
218029,PFE,2010-08-03,15.502845764160156
218030,PFE,2010-08-04,15.597723007202148
218031,PFE,2010-08-05,15.360530853271484
218032,PFE,2010-08-06,15.407970428466797
218033,PFE,2010-08-09,15.578747749328612
218034,PFE,2010-08-10,15.721062660217283
218035,PFE,2010-08-11,15.18026638031006
218036,PFE,2010-08-12,15.37001895904541
218037,PFE,2010-08-13,15.2561674118042
218038,PFE,2010-08-16,15.208728790283203
218039,PFE,2010-08-17,15.43643283843994
218040,PFE,2010-08-18,15.275141716003418
218041,PFE,2010-08-19,15.208728790283203
218042,PFE,2010-08-20,15.104364395141602
218043,PFE,2010-08-23,15.275141716003418
218044,PFE,2010-08-24,15.009488105773926
218045,PFE,2010-08-25,15.170778274536133
218046,PFE,2010-08-26,15.085389137268066
218047,PFE,2010-08-27,15.265654563903809
218048,PFE,2010-08-30,15.04743766784668
218049,PFE,2010-08-31,15.094877243041992
218050,PFE,2010-09-01,15.44591999053955
218051,PFE,2010-09-02,15.559771537780762
218052,PFE,2010-09-03,15.616698265075684
218053,PFE,2010-09-07,15.493358612060549
218054,PFE,2010-09-08,15.71157455444336
218055,PFE,2010-09-09,15.910816192626951
218056,PFE,2010-09-10,16.119544982910156
218057,PFE,2010-09-13,16.100568771362305
218058,PFE,2010-09-14,16.204933166503906
218059,PFE,2010-09-15,16.38519859313965
218060,PFE,2010-09-16,16.29032325744629
218061,PFE,2010-09-17,16.185958862304688
218062,PFE,2010-09-20,16.39468765258789
218063,PFE,2010-09-21,16.261859893798828
218064,PFE,2010-09-22,16.33776092529297
218065,PFE,2010-09-23,16.166982650756836
218066,PFE,2010-09-24,16.5085391998291
218067,PFE,2010-09-27,16.29032325744629
218068,PFE,2010-09-28,16.537002563476562
218069,PFE,2010-09-29,16.5085391998291
218070,PFE,2010-09-30,16.29032325744629
218071,PFE,2010-10-01,16.2998104095459
218072,PFE,2010-10-04,16.034156799316406
218073,PFE,2010-10-05,16.347248077392578
218074,PFE,2010-10-06,16.37571144104004
218075,PFE,2010-10-07,16.489564895629883
218076,PFE,2010-10-08,16.565465927124023
218077,PFE,2010-10-11,16.489564895629883
218078,PFE,2010-10-12,16.584440231323242
218079,PFE,2010-10-13,16.821632385253906
218080,PFE,2010-10-14,16.755218505859375
218081,PFE,2010-10-15,16.840606689453125
218082,PFE,2010-10-18,16.888046264648438
218083,PFE,2010-10-19,16.49905014038086
218084,PFE,2010-10-20,16.755218505859375
218085,PFE,2010-10-21,16.726755142211914
218086,PFE,2010-10-22,16.603416442871094
218087,PFE,2010-10-25,16.717267990112305
218088,PFE,2010-10-26,16.59392738342285
218089,PFE,2010-10-27,16.39468765258789
218090,PFE,2010-10-28,16.669828414916992
218091,PFE,2010-10-29,16.52751350402832
218092,PFE,2010-11-01,16.717267990112305
218093,PFE,2010-11-02,16.55597686767578
218094,PFE,2010-11-03,16.688804626464844
218095,PFE,2010-11-04,16.489564895629883
218096,PFE,2010-11-05,16.2998104095459
218097,PFE,2010-11-08,16.176471710205078
218098,PFE,2010-11-09,16.119544982910156
218099,PFE,2010-11-10,15.96774196624756
218100,PFE,2010-11-11,16.110057830810547
218101,PFE,2010-11-12,15.986717224121094
218102,PFE,2010-11-15,15.891840934753418
218103,PFE,2010-11-16,15.749526023864746
218104,PFE,2010-11-17,15.635674476623535
218105,PFE,2010-11-18,15.96774196624756
218106,PFE,2010-11-19,15.939278602600098
218107,PFE,2010-11-22,15.777989387512209
218108,PFE,2010-11-23,15.721062660217283
218109,PFE,2010-11-24,15.834915161132812
218110,PFE,2010-11-26,15.645160675048828
218111,PFE,2010-11-29,15.71157455444336
218112,PFE,2010-11-30,15.464896202087402
218113,PFE,2010-12-01,15.844402313232422
218114,PFE,2010-12-02,15.834915161132812
218115,PFE,2010-12-03,15.863377571105955
218116,PFE,2010-12-06,15.948766708374023
218117,PFE,2010-12-07,15.910816192626951
218118,PFE,2010-12-08,15.863377571105955
218119,PFE,2010-12-09,15.901328086853027
218120,PFE,2010-12-10,16.148008346557617
218121,PFE,2010-12-13,16.309297561645508
218122,PFE,2010-12-14,16.233396530151367
218123,PFE,2010-12-15,16.204933166503906
218124,PFE,2010-12-16,16.33776092529297
218125,PFE,2010-12-17,16.157495498657227
218126,PFE,2010-12-20,16.29032325744629
218127,PFE,2010-12-21,16.489564895629883
218128,PFE,2010-12-22,16.660341262817383
218129,PFE,2010-12-23,16.707780838012695
218130,PFE,2010-12-27,16.59392738342285
218131,PFE,2010-12-28,16.688804626464844
218132,PFE,2010-12-29,16.698291778564453
218133,PFE,2010-12-30,16.59392738342285
218134,PFE,2010-12-31,16.612903594970703
218135,PFE,2011-01-03,16.774194717407227
218136,PFE,2011-01-04,17.06831169128418
218137,PFE,2011-01-05,17.18216323852539
218138,PFE,2011-01-06,17.248577117919922
218139,PFE,2011-01-07,17.400379180908203
218140,PFE,2011-01-10,17.324478149414062
218141,PFE,2011-01-11,17.286527633666992
218142,PFE,2011-01-12,17.428842544555664
218143,PFE,2011-01-13,17.286527633666992
218144,PFE,2011-01-14,17.400379180908203
218145,PFE,2011-01-18,17.438329696655273
218146,PFE,2011-01-19,17.381404876708984
218147,PFE,2011-01-20,17.305503845214844
218148,PFE,2011-01-21,17.419355392456055
218149,PFE,2011-01-24,17.504743576049805
218150,PFE,2011-01-25,17.523719787597656
218151,PFE,2011-01-26,17.419355392456055
218152,PFE,2011-01-27,17.533206939697266
218153,PFE,2011-01-28,17.22011375427246
218154,PFE,2011-01-31,17.286527633666992
218155,PFE,2011-02-01,18.235294342041016
218156,PFE,2011-02-02,17.988615036010742
218157,PFE,2011-02-03,18.187856674194336
218158,PFE,2011-02-04,18.31119537353516
218159,PFE,2011-02-07,18.064516067504883
218160,PFE,2011-02-08,18.178367614746094
218161,PFE,2011-02-09,18.07400321960449
218162,PFE,2011-02-10,18.055028915405277
218163,PFE,2011-02-11,17.86527442932129
218164,PFE,2011-02-14,18.07400321960449
218165,PFE,2011-02-15,18.07400321960449
218166,PFE,2011-02-16,18.292219161987305
218167,PFE,2011-02-17,18.377609252929688
218168,PFE,2011-02-18,18.206830978393555
218169,PFE,2011-02-22,17.92220115661621
218170,PFE,2011-02-23,17.798860549926758
218171,PFE,2011-02-24,17.93168830871582
218172,PFE,2011-02-25,17.89373779296875
218173,PFE,2011-02-28,18.254268646240234
218174,PFE,2011-03-01,18.159393310546875
218175,PFE,2011-03-02,18.206830978393555
218176,PFE,2011-03-03,18.757116317749023
218177,PFE,2011-03-04,18.652751922607425
218178,PFE,2011-03-07,18.60531234741211
218179,PFE,2011-03-08,18.67172622680664
218180,PFE,2011-03-09,18.652751922607425
218181,PFE,2011-03-10,18.368120193481445
218182,PFE,2011-03-11,18.47248649597168
218183,PFE,2011-03-14,18.795066833496094
218184,PFE,2011-03-15,18.74762725830078
218185,PFE,2011-03-16,18.31119537353516
218186,PFE,2011-03-17,18.861480712890625
218187,PFE,2011-03-18,19.14611053466797
218188,PFE,2011-03-21,18.956356048583984
218189,PFE,2011-03-22,18.918405532836918
218190,PFE,2011-03-23,18.89943122863769
218191,PFE,2011-03-24,19.25996208190918
218192,PFE,2011-03-25,19.30739974975586
218193,PFE,2011-03-28,19.23149871826172
218194,PFE,2011-03-29,19.33586311340332
218195,PFE,2011-03-30,19.29791259765625
218196,PFE,2011-03-31,19.26944923400879
218197,PFE,2011-04-01,19.33586311340332
218198,PFE,2011-04-04,19.4876651763916
218199,PFE,2011-04-05,19.40227699279785
218200,PFE,2011-04-06,19.25047492980957
218201,PFE,2011-04-07,19.28842544555664
218202,PFE,2011-04-08,19.41176414489746
218203,PFE,2011-04-11,19.61100578308105
218204,PFE,2011-04-12,19.41176414489746
218205,PFE,2011-04-13,19.41176414489746
218206,PFE,2011-04-14,19.44022750854492
218207,PFE,2011-04-15,19.478178024291992
218208,PFE,2011-04-18,19.35483932495117
218209,PFE,2011-04-19,19.478178024291992
218210,PFE,2011-04-20,19.34535026550293
218211,PFE,2011-04-21,18.77609062194824
218212,PFE,2011-04-25,19.108158111572266
218213,PFE,2011-04-26,19.155597686767575
218214,PFE,2011-04-27,19.573055267333984
218215,PFE,2011-04-28,19.762807846069336
218216,PFE,2011-04-29,19.8956356048584
218217,PFE,2011-05-02,19.94307327270508
218218,PFE,2011-05-03,19.39278984069824
218219,PFE,2011-05-04,19.582542419433597
218220,PFE,2011-05-05,19.34535026550293
218221,PFE,2011-05-06,19.497154235839844
218222,PFE,2011-05-09,19.544591903686523
218223,PFE,2011-05-10,19.7912712097168
218224,PFE,2011-05-11,19.554079055786133
218225,PFE,2011-05-12,19.819734573364254
218226,PFE,2011-05-13,19.84819793701172
218227,PFE,2011-05-16,19.905122756958008
218228,PFE,2011-05-17,20.05692672729492
218229,PFE,2011-05-18,20.094877243041992
218230,PFE,2011-05-19,19.95256233215332
218231,PFE,2011-05-20,19.629980087280277
218232,PFE,2011-05-23,19.535104751586918
218233,PFE,2011-05-24,19.468690872192383
218234,PFE,2011-05-25,19.715370178222656
218235,PFE,2011-05-26,19.829221725463867
218236,PFE,2011-05-27,19.857685089111328
218237,PFE,2011-05-31,20.351043701171875
218238,PFE,2011-06-01,19.97153663635254
218239,PFE,2011-06-02,19.92409896850586
218240,PFE,2011-06-03,19.772296905517575
218241,PFE,2011-06-06,19.677419662475582
218242,PFE,2011-06-07,19.677419662475582
218243,PFE,2011-06-08,19.620492935180664
218244,PFE,2011-06-09,19.686906814575195
218245,PFE,2011-06-10,19.07969665527344
218246,PFE,2011-06-13,19.41176414489746
218247,PFE,2011-06-14,19.525617599487305
218248,PFE,2011-06-15,19.155597686767575
218249,PFE,2011-06-16,19.203035354614254
218250,PFE,2011-06-17,19.22201156616211
218251,PFE,2011-06-20,19.23149871826172
218252,PFE,2011-06-21,19.383302688598636
218253,PFE,2011-06-22,19.24098777770996
218254,PFE,2011-06-23,19.592029571533203
218255,PFE,2011-06-24,19.051233291625977
218256,PFE,2011-06-27,19.136621475219727
218257,PFE,2011-06-28,19.497154235839844
218258,PFE,2011-06-29,19.61100578308105
218259,PFE,2011-06-30,19.544591903686523
218260,PFE,2011-07-01,19.686906814575195
218261,PFE,2011-07-05,19.715370178222656
218262,PFE,2011-07-06,19.715370178222656
218263,PFE,2011-07-07,19.19354820251465
218264,PFE,2011-07-08,19.12713432312012
218265,PFE,2011-07-11,19.013282775878903
218266,PFE,2011-07-12,18.97533226013184
218267,PFE,2011-07-13,18.965843200683597
218268,PFE,2011-07-14,18.889942169189453
218269,PFE,2011-07-15,18.73814010620117
218270,PFE,2011-07-18,18.63377571105957
218271,PFE,2011-07-19,18.918405532836918
218272,PFE,2011-07-20,18.880455017089844
218273,PFE,2011-07-21,19.070209503173828
218274,PFE,2011-07-22,19.041746139526367
218275,PFE,2011-07-25,18.795066833496094
218276,PFE,2011-07-26,18.62428855895996
218277,PFE,2011-07-27,18.31119537353516
218278,PFE,2011-07-28,18.368120193481445
218279,PFE,2011-07-29,18.26375770568848
218280,PFE,2011-08-01,18.036052703857425
218281,PFE,2011-08-02,17.21062660217285
218282,PFE,2011-08-03,17.10626220703125
218283,PFE,2011-08-04,16.47058868408203
218284,PFE,2011-08-05,16.59392738342285
218285,PFE,2011-08-08,15.806451797485352
218286,PFE,2011-08-09,16.698291778564453
218287,PFE,2011-08-10,16.176471710205078
218288,PFE,2011-08-11,16.897533416748047
218289,PFE,2011-08-12,16.944971084594727
218290,PFE,2011-08-15,17.400379180908203
218291,PFE,2011-08-16,17.371917724609375
218292,PFE,2011-08-17,17.542694091796875
218293,PFE,2011-08-18,16.802656173706055
218294,PFE,2011-08-19,16.764705657958984
218295,PFE,2011-08-22,16.774194717407227
218296,PFE,2011-08-23,17.305503845214844
218297,PFE,2011-08-24,17.447818756103516
218298,PFE,2011-08-25,17.03984832763672
218299,PFE,2011-08-26,17.277040481567383
218300,PFE,2011-08-29,17.91271209716797
218301,PFE,2011-08-30,17.91271209716797
218302,PFE,2011-08-31,18.00758934020996
218303,PFE,2011-09-01,17.94117546081543
218304,PFE,2011-09-02,17.514230728149414
218305,PFE,2011-09-06,17.694496154785156
218306,PFE,2011-09-07,18.036052703857425
218307,PFE,2011-09-08,17.85578727722168
218308,PFE,2011-09-09,17.343454360961914
218309,PFE,2011-09-12,17.314990997314453
218310,PFE,2011-09-13,17.390892028808594
218311,PFE,2011-09-14,17.466793060302734
218312,PFE,2011-09-15,17.542694091796875
218313,PFE,2011-09-16,17.22011375427246
218314,PFE,2011-09-19,17.13472557067871
218315,PFE,2011-09-20,17.305503845214844
218316,PFE,2011-09-21,16.925996780395508
218317,PFE,2011-09-22,16.59392738342285
218318,PFE,2011-09-23,16.55597686767578
218319,PFE,2011-09-26,16.859582901000977
218320,PFE,2011-09-27,16.840606689453125
218321,PFE,2011-09-28,16.660341262817383
218322,PFE,2011-09-29,17.05882453918457
218323,PFE,2011-09-30,16.774194717407227
218324,PFE,2011-10-03,16.44212532043457
218325,PFE,2011-10-04,16.688804626464844
218326,PFE,2011-10-05,17.05882453918457
218327,PFE,2011-10-06,17.2960147857666
218328,PFE,2011-10-07,17.495256423950195
218329,PFE,2011-10-10,17.950664520263672
218330,PFE,2011-10-11,17.88425064086914
218331,PFE,2011-10-12,17.85578727722168
218332,PFE,2011-10-13,17.798860549926758
218333,PFE,2011-10-14,18.064516067504883
218334,PFE,2011-10-17,17.73244857788086
218335,PFE,2011-10-18,17.99810218811035
218336,PFE,2011-10-19,17.84630012512207
218337,PFE,2011-10-20,17.770397186279297
218338,PFE,2011-10-21,18.0834903717041
218339,PFE,2011-10-24,18.368120193481445
218340,PFE,2011-10-25,17.903226852416992
218341,PFE,2011-10-26,18.292219161987305
218342,PFE,2011-10-27,18.82352828979492
218343,PFE,2011-10-28,18.804553985595703
218344,PFE,2011-10-31,18.27324485778809
218345,PFE,2011-11-01,18.339658737182617
218346,PFE,2011-11-02,18.52941131591797
218347,PFE,2011-11-03,18.861480712890625
218348,PFE,2011-11-04,18.652751922607425
218349,PFE,2011-11-07,19.041746139526367
218350,PFE,2011-11-08,19.051233291625977
218351,PFE,2011-11-09,18.349145889282227
218352,PFE,2011-11-10,18.77609062194824
218353,PFE,2011-11-11,18.965843200683597
218354,PFE,2011-11-14,18.77609062194824
218355,PFE,2011-11-15,18.851991653442383
218356,PFE,2011-11-16,18.56736183166504
218357,PFE,2011-11-17,18.47248649597168
218358,PFE,2011-11-18,18.52941131591797
218359,PFE,2011-11-21,17.988615036010742
218360,PFE,2011-11-22,17.93168830871582
218361,PFE,2011-11-23,17.504743576049805
218362,PFE,2011-11-25,17.504743576049805
218363,PFE,2011-11-28,18.11195373535156
218364,PFE,2011-11-29,18.40607261657715
218365,PFE,2011-11-30,19.041746139526367
218366,PFE,2011-12-01,19.003795623779297
218367,PFE,2011-12-02,18.870967864990234
218368,PFE,2011-12-05,18.82352828979492
218369,PFE,2011-12-06,19.19354820251465
218370,PFE,2011-12-07,19.42125129699707
218371,PFE,2011-12-08,19.155597686767575
218372,PFE,2011-12-09,19.506641387939453
218373,PFE,2011-12-12,19.34535026550293
218374,PFE,2011-12-13,19.69639587402344
218375,PFE,2011-12-14,19.7912712097168
218376,PFE,2011-12-15,20.05692672729492
218377,PFE,2011-12-16,19.95256233215332
218378,PFE,2011-12-19,20.05692672729492
218379,PFE,2011-12-20,20.360530853271484
218380,PFE,2011-12-21,20.569259643554688
218381,PFE,2011-12-22,20.521821975708008
218382,PFE,2011-12-23,20.71157455444336
218383,PFE,2011-12-27,20.65464973449707
218384,PFE,2011-12-28,20.426944732666016
218385,PFE,2011-12-29,20.59772300720215
218386,PFE,2011-12-30,20.531309127807617
218387,PFE,2012-01-03,20.844402313232425
218388,PFE,2012-01-04,20.65464973449707
218389,PFE,2012-01-05,20.493358612060547
218390,PFE,2012-01-06,20.46489524841309
218391,PFE,2012-01-09,20.70208740234375
218392,PFE,2012-01-10,20.81593894958496
218393,PFE,2012-01-11,20.77798843383789
218394,PFE,2012-01-12,20.863378524780277
218395,PFE,2012-01-13,20.7210636138916
218396,PFE,2012-01-17,20.81593894958496
218397,PFE,2012-01-18,20.844402313232425
218398,PFE,2012-01-19,20.7210636138916
218399,PFE,2012-01-20,20.77798843383789
218400,PFE,2012-01-23,20.59772300720215
218401,PFE,2012-01-24,20.55028533935547
218402,PFE,2012-01-25,20.60721015930176
218403,PFE,2012-01-26,20.521821975708008
218404,PFE,2012-01-27,20.379507064819336
218405,PFE,2012-01-30,20.47438240051269
218406,PFE,2012-01-31,20.30360412597656
218407,PFE,2012-02-01,20.21821594238281
218408,PFE,2012-02-02,20.02846336364746
218409,PFE,2012-02-03,20.11385154724121
218410,PFE,2012-02-06,19.876659393310547
218411,PFE,2012-02-07,19.97153663635254
218412,PFE,2012-02-08,19.93358612060547
218413,PFE,2012-02-09,20.05692672729492
218414,PFE,2012-02-10,19.97153663635254
218415,PFE,2012-02-13,20.208728790283203
218416,PFE,2012-02-14,20.237192153930664
218417,PFE,2012-02-15,20.02846336364746
218418,PFE,2012-02-16,20.237192153930664
218419,PFE,2012-02-17,20.1043643951416
218420,PFE,2012-02-21,20.132827758789062
218421,PFE,2012-02-22,20.265655517578125
218422,PFE,2012-02-23,19.95256233215332
218423,PFE,2012-02-24,20.094877243041992
218424,PFE,2012-02-27,20.170778274536133
218425,PFE,2012-02-28,20.132827758789062
218426,PFE,2012-02-29,20.04743766784668
218427,PFE,2012-03-01,20.388994216918945
218428,PFE,2012-03-02,20.313093185424805
218429,PFE,2012-03-05,20.398481369018555
218430,PFE,2012-03-06,20.180265426635746
218431,PFE,2012-03-07,20.27514266967773
218432,PFE,2012-03-08,20.360530853271484
218433,PFE,2012-03-09,20.379507064819336
218434,PFE,2012-03-12,20.436433792114254
218435,PFE,2012-03-13,20.88235282897949
218436,PFE,2012-03-14,20.80645179748535
218437,PFE,2012-03-15,20.7874755859375
218438,PFE,2012-03-16,20.81593894958496
218439,PFE,2012-03-19,20.75901222229004
218440,PFE,2012-03-20,20.6831111907959
218441,PFE,2012-03-21,20.65464973449707
218442,PFE,2012-03-22,20.616697311401367
218443,PFE,2012-03-23,20.70208740234375
218444,PFE,2012-03-26,21.024667739868164
218445,PFE,2012-03-27,21.347248077392575
218446,PFE,2012-03-28,21.261859893798828
218447,PFE,2012-03-29,21.27134704589844
218448,PFE,2012-03-30,21.489564895629883
218449,PFE,2012-04-02,21.43263816833496
218450,PFE,2012-04-03,21.38519859313965
218451,PFE,2012-04-04,21.242883682250977
218452,PFE,2012-04-05,21.195446014404297
218453,PFE,2012-04-09,20.92030334472656
218454,PFE,2012-04-10,20.863378524780277
218455,PFE,2012-04-11,20.82542610168457
218456,PFE,2012-04-12,20.796964645385746
218457,PFE,2012-04-13,20.73055076599121
218458,PFE,2012-04-16,20.85388946533203
218459,PFE,2012-04-17,21.16698265075684
218460,PFE,2012-04-18,21.2998104095459
218461,PFE,2012-04-19,21.195446014404297
218462,PFE,2012-04-20,21.4041748046875
218463,PFE,2012-04-23,21.233396530151367
218464,PFE,2012-04-24,21.47058868408203
218465,PFE,2012-04-25,21.70778083801269
218466,PFE,2012-04-26,21.878557205200195
218467,PFE,2012-04-27,21.897533416748047
218468,PFE,2012-04-30,21.726755142211918
218469,PFE,2012-05-01,21.612903594970703
218470,PFE,2012-05-02,21.49905014038086
218471,PFE,2012-05-03,21.44212532043457
218472,PFE,2012-05-04,21.233396530151367
218473,PFE,2012-05-07,21.2998104095459
218474,PFE,2012-05-08,21.27134704589844
218475,PFE,2012-05-09,21.2998104095459
218476,PFE,2012-05-10,21.660341262817383
218477,PFE,2012-05-11,21.489564895629883
218478,PFE,2012-05-14,21.43263816833496
218479,PFE,2012-05-15,21.157495498657227
218480,PFE,2012-05-16,21.48007583618164
218481,PFE,2012-05-17,21.4041748046875
218482,PFE,2012-05-18,21.41366195678711
218483,PFE,2012-05-21,21.38519859313965
218484,PFE,2012-05-22,21.22390937805176
218485,PFE,2012-05-23,20.958253860473636
218486,PFE,2012-05-24,21.005693435668945
218487,PFE,2012-05-25,20.996204376220703
218488,PFE,2012-05-29,21.043643951416016
218489,PFE,2012-05-30,20.910816192626957
218490,PFE,2012-05-31,20.74952507019043
218491,PFE,2012-06-01,20.531309127807617
218492,PFE,2012-06-04,20.50284576416016
218493,PFE,2012-06-05,20.493358612060547
218494,PFE,2012-06-06,20.7874755859375
218495,PFE,2012-06-07,20.81593894958496
218496,PFE,2012-06-08,21.005693435668945
218497,PFE,2012-06-11,20.967742919921875
218498,PFE,2012-06-12,21.053131103515625
218499,PFE,2012-06-13,21.053131103515625
218500,PFE,2012-06-14,21.4041748046875
218501,PFE,2012-06-15,21.45161247253418
218502,PFE,2012-06-18,21.461101531982425
218503,PFE,2012-06-19,21.54648971557617
218504,PFE,2012-06-20,21.5085391998291
218505,PFE,2012-06-21,21.44212532043457
218506,PFE,2012-06-22,21.565465927124023
218507,PFE,2012-06-25,21.31878662109375
218508,PFE,2012-06-26,21.29032325744629
218509,PFE,2012-06-27,21.45161247253418
218510,PFE,2012-06-28,21.37571144104004
218511,PFE,2012-06-29,21.821632385253903
218512,PFE,2012-07-02,21.821632385253903
218513,PFE,2012-07-03,21.698291778564453
218514,PFE,2012-07-05,21.5085391998291
218515,PFE,2012-07-06,21.38519859313965
218516,PFE,2012-07-09,21.489564895629883
218517,PFE,2012-07-10,21.29032325744629
218518,PFE,2012-07-11,21.195446014404297
218519,PFE,2012-07-12,21.5085391998291
218520,PFE,2012-07-13,21.64136505126953
218521,PFE,2012-07-16,21.944971084594727
218522,PFE,2012-07-17,22.40986633300781
218523,PFE,2012-07-18,22.457305908203125
218524,PFE,2012-07-19,22.580644607543945
218525,PFE,2012-07-20,22.485769271850582
218526,PFE,2012-07-23,22.390892028808597
218527,PFE,2012-07-24,22.18216323852539
218528,PFE,2012-07-25,22.13472557067871
218529,PFE,2012-07-26,22.286527633666992
218530,PFE,2012-07-27,22.609107971191406
218531,PFE,2012-07-30,22.495256423950195
218532,PFE,2012-07-31,22.808349609375
218533,PFE,2012-08-01,22.713472366333008
218534,PFE,2012-08-02,22.69449615478516
218535,PFE,2012-08-03,23.036052703857425
218536,PFE,2012-08-06,23.017078399658203
218537,PFE,2012-08-07,22.523719787597656
218538,PFE,2012-08-08,22.609107971191406
218539,PFE,2012-08-09,22.64705848693848
218540,PFE,2012-08-10,22.713472366333008
218541,PFE,2012-08-13,22.504743576049805
218542,PFE,2012-08-14,22.75142288208008
218543,PFE,2012-08-15,22.808349609375
218544,PFE,2012-08-16,22.78937339782715
218545,PFE,2012-08-17,22.571157455444336
218546,PFE,2012-08-20,22.685009002685547
218547,PFE,2012-08-21,22.476280212402344
218548,PFE,2012-08-22,22.485769271850582
218549,PFE,2012-08-23,22.523719787597656
218550,PFE,2012-08-24,22.77988624572754
218551,PFE,2012-08-27,22.666034698486328
218552,PFE,2012-08-28,22.628082275390625
218553,PFE,2012-08-29,22.73244857788086
218554,PFE,2012-08-30,22.618595123291016
218555,PFE,2012-08-31,22.637571334838867
218556,PFE,2012-09-04,22.561670303344727
218557,PFE,2012-09-05,22.69449615478516
218558,PFE,2012-09-06,23.092979431152344
218559,PFE,2012-09-07,22.99810218811035
218560,PFE,2012-09-10,22.86527442932129
218561,PFE,2012-09-11,22.93168830871582
218562,PFE,2012-09-12,22.836811065673828
218563,PFE,2012-09-13,23.00758934020996
218564,PFE,2012-09-14,22.580644607543945
218565,PFE,2012-09-17,22.78937339782715
218566,PFE,2012-09-18,22.77988624572754
218567,PFE,2012-09-19,22.92220115661621
218568,PFE,2012-09-20,23.159393310546875
218569,PFE,2012-09-21,23.26375770568848
218570,PFE,2012-09-24,23.48197364807129
218571,PFE,2012-09-25,23.56736183166504
218572,PFE,2012-09-26,23.55787467956543
218573,PFE,2012-09-27,23.68121337890625
218574,PFE,2012-09-28,23.57685089111328
218575,PFE,2012-10-01,23.757116317749023
218576,PFE,2012-10-02,23.833017349243164
218577,PFE,2012-10-03,24.02276992797852
218578,PFE,2012-10-04,24.051233291625977
218579,PFE,2012-10-05,24.2125244140625
218580,PFE,2012-10-08,24.09867286682129
218581,PFE,2012-10-09,24.013282775878903
218582,PFE,2012-10-10,23.870967864990234
218583,PFE,2012-10-11,23.833017349243164
218584,PFE,2012-10-12,23.833017349243164
218585,PFE,2012-10-15,24.25996208190918
218586,PFE,2012-10-16,24.478178024291992
218587,PFE,2012-10-17,24.516128540039062
218588,PFE,2012-10-18,24.70588111877441
218589,PFE,2012-10-19,24.44022750854492
218590,PFE,2012-10-22,24.28842544555664
218591,PFE,2012-10-23,23.89943122863769
218592,PFE,2012-10-24,24.013282775878903
218593,PFE,2012-10-25,24.29791259765625
218594,PFE,2012-10-26,24.12713432312012
218595,PFE,2012-10-31,23.5958251953125
218596,PFE,2012-11-01,23.292219161987305
218597,PFE,2012-11-02,23.292219161987305
218598,PFE,2012-11-05,23.32068252563477
218599,PFE,2012-11-06,23.44402313232422
218600,PFE,2012-11-07,22.93168830871582
218601,PFE,2012-11-08,22.92220115661621
218602,PFE,2012-11-09,22.93168830871582
218603,PFE,2012-11-12,22.87476348876953
218604,PFE,2012-11-13,22.81783676147461
218605,PFE,2012-11-14,22.590133666992188
218606,PFE,2012-11-15,22.44781875610352
218607,PFE,2012-11-16,22.637571334838867
218608,PFE,2012-11-19,22.903226852416992
218609,PFE,2012-11-20,23.036052703857425
218610,PFE,2012-11-21,23.102466583251957
218611,PFE,2012-11-23,23.27324485778809
218612,PFE,2012-11-26,23.235294342041016
218613,PFE,2012-11-27,23.00758934020996
218614,PFE,2012-11-28,23.40607261657715
218615,PFE,2012-11-29,23.57685089111328
218616,PFE,2012-11-30,23.73814010620117
218617,PFE,2012-12-03,23.804553985595703
218618,PFE,2012-12-04,23.880455017089844
218619,PFE,2012-12-05,24.32637596130371
218620,PFE,2012-12-06,24.29791259765625
218621,PFE,2012-12-07,24.25047492980957
218622,PFE,2012-12-10,24.108158111572266
218623,PFE,2012-12-11,24.32637596130371
218624,PFE,2012-12-12,24.203035354614254
218625,PFE,2012-12-13,24.032257080078125
218626,PFE,2012-12-14,23.889942169189453
218627,PFE,2012-12-17,24.060720443725582
218628,PFE,2012-12-18,24.32637596130371
218629,PFE,2012-12-19,24.051233291625977
218630,PFE,2012-12-20,24.12713432312012
218631,PFE,2012-12-21,23.795066833496094
218632,PFE,2012-12-24,23.795066833496094
218633,PFE,2012-12-26,23.94686889648437
218634,PFE,2012-12-27,23.851991653442383
218635,PFE,2012-12-28,23.61480140686035
218636,PFE,2012-12-31,23.795066833496094
218637,PFE,2013-01-02,24.582542419433597
218638,PFE,2013-01-03,24.525617599487305
218639,PFE,2013-01-04,24.629980087280277
218640,PFE,2013-01-07,24.648956298828125
218641,PFE,2013-01-08,24.686906814575195
218642,PFE,2013-01-09,25.11385154724121
218643,PFE,2013-01-10,25.388994216918945
218644,PFE,2013-01-11,25.16128921508789
218645,PFE,2013-01-14,25.370019912719727
218646,PFE,2013-01-15,25.256166458129883
218647,PFE,2013-01-16,25.246679306030277
218648,PFE,2013-01-17,25.45540809631348
218649,PFE,2013-01-18,25.180265426635746
218650,PFE,2013-01-22,25.313093185424805
218651,PFE,2013-01-23,25.284629821777344
218652,PFE,2013-01-24,25.47438240051269
218653,PFE,2013-01-25,25.616697311401367
218654,PFE,2013-01-28,25.46489524841309
218655,PFE,2013-01-29,26.280834197998047
218656,PFE,2013-01-30,26.100568771362305
218657,PFE,2013-01-31,25.88235282897949
218658,PFE,2013-02-01,26.21442031860352
218659,PFE,2013-02-04,25.77798843383789
218660,PFE,2013-02-05,26.100568771362305
218661,PFE,2013-02-06,25.92030334472656
218662,PFE,2013-02-07,25.57874870300293
218663,PFE,2013-02-08,25.50284576416016
218664,PFE,2013-02-11,25.74952507019043
218665,PFE,2013-02-12,25.60721015930176
218666,PFE,2013-02-13,25.616697311401367
218667,PFE,2013-02-14,25.67362403869629
218668,PFE,2013-02-15,25.89184188842773
218669,PFE,2013-02-19,26.29032325744629
218670,PFE,2013-02-20,26.157495498657227
218671,PFE,2013-02-21,26.005693435668945
218672,PFE,2013-02-22,25.977230072021484
218673,PFE,2013-02-25,25.46489524841309
218674,PFE,2013-02-26,25.645160675048828
218675,PFE,2013-02-27,26.005693435668945
218676,PFE,2013-02-28,25.967742919921875
218677,PFE,2013-03-01,25.986717224121094
218678,PFE,2013-03-04,26.27134704589844
218679,PFE,2013-03-05,26.631879806518555
218680,PFE,2013-03-06,26.679317474365234
218681,PFE,2013-03-07,26.821632385253903
218682,PFE,2013-03-08,26.74573135375977
218683,PFE,2013-03-11,26.80265617370605
218684,PFE,2013-03-12,26.5085391998291
218685,PFE,2013-03-13,26.58444023132324
218686,PFE,2013-03-14,26.669828414916992
218687,PFE,2013-03-15,26.58444023132324
218688,PFE,2013-03-18,26.603416442871094
218689,PFE,2013-03-19,26.55597686767578
218690,PFE,2013-03-20,26.840606689453125
218691,PFE,2013-03-21,26.669828414916992
218692,PFE,2013-03-22,26.925996780395508
218693,PFE,2013-03-25,26.717267990112305
218694,PFE,2013-03-26,27.13472557067871
218695,PFE,2013-03-27,27.17267608642578
218696,PFE,2013-03-28,27.381404876708984
218697,PFE,2013-04-01,27.362428665161133
218698,PFE,2013-04-02,27.73244857788086
218699,PFE,2013-04-03,27.542694091796875
218700,PFE,2013-04-04,27.666034698486328
218701,PFE,2013-04-05,27.609107971191406
218702,PFE,2013-04-08,27.666034698486328
218703,PFE,2013-04-09,27.618595123291016
218704,PFE,2013-04-10,28.387096405029297
218705,PFE,2013-04-11,29.070209503173828
218706,PFE,2013-04-12,29.09867286682129
218707,PFE,2013-04-15,28.889942169189453
218708,PFE,2013-04-16,29.35483932495117
218709,PFE,2013-04-17,29.28842544555664
218710,PFE,2013-04-18,29.02276992797852
218711,PFE,2013-04-19,29.468690872192383
218712,PFE,2013-04-22,29.34535026550293
218713,PFE,2013-04-23,29.4876651763916
218714,PFE,2013-04-24,29.032257080078125
218715,PFE,2013-04-25,28.70967674255371
218716,PFE,2013-04-26,28.54838752746582
218717,PFE,2013-04-29,28.870967864990234
218718,PFE,2013-04-30,27.580644607543945
218719,PFE,2013-05-01,27.41935539245605
218720,PFE,2013-05-02,27.770397186279297
218721,PFE,2013-05-03,27.476280212402344
218722,PFE,2013-05-06,27.24857711791992
218723,PFE,2013-05-07,27.542694091796875
218724,PFE,2013-05-08,27.25806427001953
218725,PFE,2013-05-09,27.13472557067871
218726,PFE,2013-05-10,27.24857711791992
218727,PFE,2013-05-13,27.86527442932129
218728,PFE,2013-05-14,27.89373779296875
218729,PFE,2013-05-15,28.045541763305664
218730,PFE,2013-05-16,27.75142288208008
218731,PFE,2013-05-17,27.476280212402344
218732,PFE,2013-05-20,27.229602813720703
218733,PFE,2013-05-21,27.305503845214844
218734,PFE,2013-05-22,27.79886054992676
218735,PFE,2013-05-23,27.618595123291016
218736,PFE,2013-05-24,27.552181243896484
218737,PFE,2013-05-28,27.523719787597656
218738,PFE,2013-05-29,26.83111953735352
218739,PFE,2013-05-30,26.80265617370605
218740,PFE,2013-05-31,25.83491516113281
218741,PFE,2013-06-03,26.32827377319336
218742,PFE,2013-06-04,26.242883682250977
218743,PFE,2013-06-05,26.072105407714844
218744,PFE,2013-06-06,26.669828414916992
218745,PFE,2013-06-07,26.812143325805664
218746,PFE,2013-06-10,26.9165096282959
218747,PFE,2013-06-11,26.963947296142575
218748,PFE,2013-06-12,26.973434448242188
218749,PFE,2013-06-13,27.590133666992188
218750,PFE,2013-06-14,27.5996208190918
218751,PFE,2013-06-17,27.666034698486328
218752,PFE,2013-06-18,27.89373779296875
218753,PFE,2013-06-19,27.609107971191406
218754,PFE,2013-06-20,27.17267608642578
218755,PFE,2013-06-21,27.00189781188965
218756,PFE,2013-06-24,26.29032325744629
218757,PFE,2013-06-25,26.55597686767578
218758,PFE,2013-06-26,26.660341262817383
218759,PFE,2013-06-27,26.736242294311523
218760,PFE,2013-06-28,26.574953079223636
218761,PFE,2013-07-01,26.356735229492188
218762,PFE,2013-07-02,26.280834197998047
218763,PFE,2013-07-03,26.233396530151367
218764,PFE,2013-07-05,26.53700256347656
218765,PFE,2013-07-08,26.688804626464844
218766,PFE,2013-07-09,26.897533416748047
218767,PFE,2013-07-10,26.9829216003418
218768,PFE,2013-07-11,27.2960147857666
218769,PFE,2013-07-12,27.333965301513672
218770,PFE,2013-07-15,27.314990997314453
218771,PFE,2013-07-16,27.21062660217285
218772,PFE,2013-07-17,27.21062660217285
218773,PFE,2013-07-18,27.03036117553711
218774,PFE,2013-07-19,27.5996208190918
218775,PFE,2013-07-22,27.84630012512207
218776,PFE,2013-07-23,27.91271209716797
218777,PFE,2013-07-24,27.77988624572754
218778,PFE,2013-07-25,27.69449615478516
218779,PFE,2013-07-26,27.86527442932129
218780,PFE,2013-07-29,28.02656555175781
218781,PFE,2013-07-30,28.149904251098636
218782,PFE,2013-07-31,27.73244857788086
218783,PFE,2013-08-01,27.618595123291016
218784,PFE,2013-08-02,27.86527442932129
218785,PFE,2013-08-05,27.69449615478516
218786,PFE,2013-08-06,27.836811065673828
218787,PFE,2013-08-07,27.76091194152832
218788,PFE,2013-08-08,27.637571334838867
218789,PFE,2013-08-09,27.713472366333008
218790,PFE,2013-08-12,27.69449615478516
218791,PFE,2013-08-13,27.770397186279297
218792,PFE,2013-08-14,27.542694091796875
218793,PFE,2013-08-15,27.324478149414062
218794,PFE,2013-08-16,26.9165096282959
218795,PFE,2013-08-19,27.00189781188965
218796,PFE,2013-08-20,27.06831169128418
218797,PFE,2013-08-21,26.793169021606445
218798,PFE,2013-08-22,26.717267990112305
218799,PFE,2013-08-23,26.88804626464844
218800,PFE,2013-08-26,26.58444023132324
218801,PFE,2013-08-27,26.565465927124023
218802,PFE,2013-08-28,26.764705657958984
218803,PFE,2013-08-29,26.660341262817383
218804,PFE,2013-08-30,26.764705657958984
218805,PFE,2013-09-03,26.574953079223636
218806,PFE,2013-09-04,26.9165096282959
218807,PFE,2013-09-05,26.821632385253903
218808,PFE,2013-09-06,26.83111953735352
218809,PFE,2013-09-09,26.850095748901367
218810,PFE,2013-09-10,26.99241065979004
218811,PFE,2013-09-11,27.20113945007324
218812,PFE,2013-09-12,26.859582901000977
218813,PFE,2013-09-13,27.049335479736328
218814,PFE,2013-09-16,27.23908805847168
218815,PFE,2013-09-17,27.17267608642578
218816,PFE,2013-09-18,27.552181243896484
218817,PFE,2013-09-19,27.362428665161133
218818,PFE,2013-09-20,27.485769271850582
218819,PFE,2013-09-23,27.324478149414062
218820,PFE,2013-09-24,27.23908805847168
218821,PFE,2013-09-25,27.03036117553711
218822,PFE,2013-09-26,27.05882453918457
218823,PFE,2013-09-27,27.400379180908203
218824,PFE,2013-09-30,27.25806427001953
218825,PFE,2013-10-01,27.40986633300781
218826,PFE,2013-10-02,27.523719787597656
218827,PFE,2013-10-03,27.2960147857666
218828,PFE,2013-10-04,27.51423072814941
218829,PFE,2013-10-07,27.15369987487793
218830,PFE,2013-10-08,26.793169021606445
218831,PFE,2013-10-09,26.840606689453125
218832,PFE,2013-10-10,27.2960147857666
218833,PFE,2013-10-11,27.24857711791992
218834,PFE,2013-10-14,27.84630012512207
218835,PFE,2013-10-15,27.666034698486328
218836,PFE,2013-10-16,28.27324485778809
218837,PFE,2013-10-17,28.70967674255371
218838,PFE,2013-10-18,28.94686889648437
218839,PFE,2013-10-21,28.842504501342773
218840,PFE,2013-10-22,29.108158111572266
218841,PFE,2013-10-23,29.032257080078125
218842,PFE,2013-10-24,29.041746139526367
218843,PFE,2013-10-25,29.041746139526367
218844,PFE,2013-10-28,29.165084838867188
218845,PFE,2013-10-29,29.648956298828125
218846,PFE,2013-10-30,29.34535026550293
218847,PFE,2013-10-31,29.117647171020508
218848,PFE,2013-11-01,29.573055267333984
218849,PFE,2013-11-04,29.65844345092773
218850,PFE,2013-11-05,29.63946914672852
218851,PFE,2013-11-06,29.383302688598636
218852,PFE,2013-11-07,29.32637596130371
218853,PFE,2013-11-08,29.715370178222656
218854,PFE,2013-11-11,29.63946914672852
218855,PFE,2013-11-12,29.772296905517575
218856,PFE,2013-11-13,30.237192153930664
218857,PFE,2013-11-14,30.360530853271484
218858,PFE,2013-11-15,30.55028533935547
218859,PFE,2013-11-18,30.370019912719727
218860,PFE,2013-11-19,30.03795051574707
218861,PFE,2013-11-20,30.284629821777344
218862,PFE,2013-11-21,30.332067489624023
218863,PFE,2013-11-22,30.47438240051269
218864,PFE,2013-11-25,30.493358612060547
218865,PFE,2013-11-26,30.256166458129883
218866,PFE,2013-11-27,30.246679306030277
218867,PFE,2013-11-29,30.1043643951416
218868,PFE,2013-12-02,30.199241638183597
218869,PFE,2013-12-03,29.620492935180664
218870,PFE,2013-12-04,29.667932510375977
218871,PFE,2013-12-05,29.648956298828125
218872,PFE,2013-12-06,29.92409896850586
218873,PFE,2013-12-09,29.96204948425293
218874,PFE,2013-12-10,29.734344482421875
218875,PFE,2013-12-11,29.07969665527344
218876,PFE,2013-12-12,28.7001895904541
218877,PFE,2013-12-13,28.7001895904541
218878,PFE,2013-12-16,28.7001895904541
218879,PFE,2013-12-17,28.5958251953125
218880,PFE,2013-12-18,29.19354820251465
218881,PFE,2013-12-19,29.136621475219727
218882,PFE,2013-12-20,28.7001895904541
218883,PFE,2013-12-23,28.795066833496094
218884,PFE,2013-12-24,28.73814010620117
218885,PFE,2013-12-26,28.984819412231445
218886,PFE,2013-12-27,29.070209503173828
218887,PFE,2013-12-30,29.117647171020508
218888,PFE,2013-12-31,29.060720443725582
218889,PFE,2014-01-02,28.89943122863769
218890,PFE,2014-01-03,28.956356048583984
218891,PFE,2014-01-06,28.984819412231445
218892,PFE,2014-01-07,29.165084838867188
218893,PFE,2014-01-08,29.36432647705078
218894,PFE,2014-01-09,29.34535026550293
218895,PFE,2014-01-10,29.117647171020508
218896,PFE,2014-01-13,28.97533226013184
218897,PFE,2014-01-14,29.41176414489746
218898,PFE,2014-01-15,29.582542419433597
218899,PFE,2014-01-16,29.573055267333984
218900,PFE,2014-01-17,29.497154235839844
218901,PFE,2014-01-21,29.629980087280277
218902,PFE,2014-01-22,29.667932510375977
218903,PFE,2014-01-23,29.42125129699707
218904,PFE,2014-01-24,28.54838752746582
218905,PFE,2014-01-27,28.140417098999023
218906,PFE,2014-01-28,28.861480712890625
218907,PFE,2014-01-29,28.56736183166504
218908,PFE,2014-01-30,29.24098777770996
218909,PFE,2014-01-31,28.842504501342773
218910,PFE,2014-02-03,29.032257080078125
218911,PFE,2014-02-04,29.829221725463867
218912,PFE,2014-02-05,29.07969665527344
218913,PFE,2014-02-06,29.25996208190918
218914,PFE,2014-02-07,29.620492935180664
218915,PFE,2014-02-10,29.857685089111328
218916,PFE,2014-02-11,30.246679306030277
218917,PFE,2014-02-12,29.99051284790039
218918,PFE,2014-02-13,30.07590103149414
218919,PFE,2014-02-14,30.30360412597656
218920,PFE,2014-02-18,30.246679306030277
218921,PFE,2014-02-19,29.867172241210938
218922,PFE,2014-02-20,29.93358612060547
218923,PFE,2014-02-21,29.84819793701172
218924,PFE,2014-02-24,30.351043701171875
218925,PFE,2014-02-25,30.256166458129883
218926,PFE,2014-02-26,30.351043701171875
218927,PFE,2014-02-27,30.57874870300293
218928,PFE,2014-02-28,30.46489524841309
218929,PFE,2014-03-03,30.341556549072266
218930,PFE,2014-03-04,31.015180587768555
218931,PFE,2014-03-05,31.072105407714844
218932,PFE,2014-03-06,30.796964645385746
218933,PFE,2014-03-07,30.76850128173828
218934,PFE,2014-03-10,30.73055076599121
218935,PFE,2014-03-11,30.75901222229004
218936,PFE,2014-03-12,30.341556549072266
218937,PFE,2014-03-13,29.525617599487305
218938,PFE,2014-03-14,29.629980087280277
218939,PFE,2014-03-17,29.81024742126465
218940,PFE,2014-03-18,30.294118881225582
218941,PFE,2014-03-19,30.08538818359375
218942,PFE,2014-03-20,30.27514266967773
218943,PFE,2014-03-21,30.531309127807617
218944,PFE,2014-03-24,29.876659393310547
218945,PFE,2014-03-25,30.18975257873535
218946,PFE,2014-03-26,30.531309127807617
218947,PFE,2014-03-27,30.45540809631348
218948,PFE,2014-03-28,30.246679306030277
218949,PFE,2014-03-31,30.47438240051269
218950,PFE,2014-04-01,30.313093185424805
218951,PFE,2014-04-02,30.63567352294922
218952,PFE,2014-04-03,30.74003791809082
218953,PFE,2014-04-04,30.5123348236084
218954,PFE,2014-04-07,29.601518630981445
218955,PFE,2014-04-08,29.28842544555664
218956,PFE,2014-04-09,29.629980087280277
218957,PFE,2014-04-10,29.041746139526367
218958,PFE,2014-04-11,28.330171585083008
218959,PFE,2014-04-14,28.339658737182617
218960,PFE,2014-04-15,28.35863494873047
218961,PFE,2014-04-16,28.54838752746582
218962,PFE,2014-04-17,28.7001895904541
218963,PFE,2014-04-21,29.2789363861084
218964,PFE,2014-04-22,29.41176414489746
218965,PFE,2014-04-23,29.33586311340332
218966,PFE,2014-04-24,29.136621475219727
218967,PFE,2014-04-25,29.17457389831543
218968,PFE,2014-04-28,30.398481369018555
218969,PFE,2014-04-29,30.132827758789062
218970,PFE,2014-04-30,29.677419662475582
218971,PFE,2014-05-01,29.554079055786133
218972,PFE,2014-05-02,29.17457389831543
218973,PFE,2014-05-05,28.425046920776367
218974,PFE,2014-05-06,27.92220115661621
218975,PFE,2014-05-07,27.533206939697266
218976,PFE,2014-05-08,27.675521850585938
218977,PFE,2014-05-09,27.542694091796875
218978,PFE,2014-05-12,27.637571334838867
218979,PFE,2014-05-13,27.7039852142334
218980,PFE,2014-05-14,27.609107971191406
218981,PFE,2014-05-15,27.571157455444336
218982,PFE,2014-05-16,27.628082275390625
218983,PFE,2014-05-19,27.77988624572754
218984,PFE,2014-05-20,27.75142288208008
218985,PFE,2014-05-21,28.055028915405277
218986,PFE,2014-05-22,28.140417098999023
218987,PFE,2014-05-23,27.979127883911133
218988,PFE,2014-05-27,28.092979431152344
218989,PFE,2014-05-28,28.092979431152344
218990,PFE,2014-05-29,28.0834903717041
218991,PFE,2014-05-30,28.11195373535156
218992,PFE,2014-06-02,28.187856674194336
218993,PFE,2014-06-03,28.07400321960449
218994,PFE,2014-06-04,28.121442794799805
218995,PFE,2014-06-05,28.235294342041016
218996,PFE,2014-06-06,27.91271209716797
218997,PFE,2014-06-09,27.84630012512207
218998,PFE,2014-06-10,27.988615036010746
218999,PFE,2014-06-11,27.92220115661621
219000,PFE,2014-06-12,27.94117546081543
219001,PFE,2014-06-13,28.017078399658203
219002,PFE,2014-06-16,28.092979431152344
219003,PFE,2014-06-17,27.96963882446289
219004,PFE,2014-06-18,28.187856674194336
219005,PFE,2014-06-19,28.07400321960449
219006,PFE,2014-06-20,28.254268646240234
219007,PFE,2014-06-23,27.94117546081543
219008,PFE,2014-06-24,27.79886054992676
219009,PFE,2014-06-25,28.27324485778809
219010,PFE,2014-06-26,28.07400321960449
219011,PFE,2014-06-27,28.149904251098636
219012,PFE,2014-06-30,28.159393310546875
219013,PFE,2014-07-01,28.538898468017575
219014,PFE,2014-07-02,28.814041137695312
219015,PFE,2014-07-03,28.965843200683597
219016,PFE,2014-07-07,28.92789459228516
219017,PFE,2014-07-08,28.60531234741211
219018,PFE,2014-07-09,28.51043510437012
219019,PFE,2014-07-10,28.46299743652344
219020,PFE,2014-07-11,28.52941131591797
219021,PFE,2014-07-14,28.69070243835449
219022,PFE,2014-07-15,28.851991653442383
219023,PFE,2014-07-16,29.37381362915039
219024,PFE,2014-07-17,28.984819412231445
219025,PFE,2014-07-18,29.155597686767575
219026,PFE,2014-07-21,28.795066833496094
219027,PFE,2014-07-22,28.92789459228516
219028,PFE,2014-07-23,28.833017349243164
219029,PFE,2014-07-24,28.785579681396484
219030,PFE,2014-07-25,28.64326477050781
219031,PFE,2014-07-28,28.55787467956543
219032,PFE,2014-07-29,28.206830978393555
219033,PFE,2014-07-30,27.76091194152832
219034,PFE,2014-07-31,27.229602813720703
219035,PFE,2014-08-01,27.381404876708984
219036,PFE,2014-08-04,27.277040481567383
219037,PFE,2014-08-05,26.954458236694336
219038,PFE,2014-08-06,26.83111953735352
219039,PFE,2014-08-07,26.603416442871094
219040,PFE,2014-08-08,26.88804626464844
219041,PFE,2014-08-11,26.80265617370605
219042,PFE,2014-08-12,26.64136505126953
219043,PFE,2014-08-13,26.764705657958984
219044,PFE,2014-08-14,27.25806427001953
219045,PFE,2014-08-15,27.17267608642578
219046,PFE,2014-08-18,27.362428665161133
219047,PFE,2014-08-19,27.457305908203125
219048,PFE,2014-08-20,27.40986633300781
219049,PFE,2014-08-21,27.343454360961918
219050,PFE,2014-08-22,27.438329696655277
219051,PFE,2014-08-25,27.428842544555664
219052,PFE,2014-08-26,27.713472366333008
219053,PFE,2014-08-27,27.979127883911133
219054,PFE,2014-08-28,27.87476348876953
219055,PFE,2014-08-29,27.88425064086914
219056,PFE,2014-09-02,27.76091194152832
219057,PFE,2014-09-03,27.89373779296875
219058,PFE,2014-09-04,27.86527442932129
219059,PFE,2014-09-05,28.13092994689941
219060,PFE,2014-09-08,27.89373779296875
219061,PFE,2014-09-09,27.73244857788086
219062,PFE,2014-09-10,27.93168830871582
219063,PFE,2014-09-11,28.11195373535156
219064,PFE,2014-09-12,27.92220115661621
219065,PFE,2014-09-15,28.387096405029297
219066,PFE,2014-09-16,28.51043510437012
219067,PFE,2014-09-17,28.795066833496094
219068,PFE,2014-09-18,29.013282775878903
219069,PFE,2014-09-19,28.842504501342773
219070,PFE,2014-09-22,28.63377571105957
219071,PFE,2014-09-23,28.51043510437012
219072,PFE,2014-09-24,28.757116317749023
219073,PFE,2014-09-25,28.44402313232422
219074,PFE,2014-09-26,28.197343826293945
219075,PFE,2014-09-29,28.244781494140625
219076,PFE,2014-09-30,28.055028915405277
219077,PFE,2014-10-01,27.65654563903809
219078,PFE,2014-10-02,27.571157455444336
219079,PFE,2014-10-03,27.722959518432617
219080,PFE,2014-10-06,27.675521850585938
219081,PFE,2014-10-07,27.314990997314453
219082,PFE,2014-10-08,27.87476348876953
219083,PFE,2014-10-09,27.504743576049805
219084,PFE,2014-10-10,27.637571334838867
219085,PFE,2014-10-13,27.011384963989254
219086,PFE,2014-10-14,27.00189781188965
219087,PFE,2014-10-15,26.74573135375977
219088,PFE,2014-10-16,26.280834197998047
219089,PFE,2014-10-17,26.4041748046875
219090,PFE,2014-10-20,26.49905014038086
219091,PFE,2014-10-21,26.83111953735352
219092,PFE,2014-10-22,26.850095748901367
219093,PFE,2014-10-23,27.13472557067871
219094,PFE,2014-10-24,27.618595123291016
219095,PFE,2014-10-27,27.542694091796875
219096,PFE,2014-10-28,27.5996208190918
219097,PFE,2014-10-29,27.979127883911133
219098,PFE,2014-10-30,28.31119537353516
219099,PFE,2014-10-31,28.41555976867676
219100,PFE,2014-11-03,28.64326477050781
219101,PFE,2014-11-04,28.72865295410156
219102,PFE,2014-11-05,28.50094985961914
219103,PFE,2014-11-06,28.50094985961914
219104,PFE,2014-11-07,28.387096405029297
219105,PFE,2014-11-10,28.652751922607425
219106,PFE,2014-11-11,28.766603469848636
219107,PFE,2014-11-12,28.861480712890625
219108,PFE,2014-11-13,28.861480712890625
219109,PFE,2014-11-14,28.785579681396484
219110,PFE,2014-11-17,28.766603469848636
219111,PFE,2014-11-18,29.02276992797852
219112,PFE,2014-11-19,28.880455017089844
219113,PFE,2014-11-20,28.880455017089844
219114,PFE,2014-11-21,28.889942169189453
219115,PFE,2014-11-24,28.67172622680664
219116,PFE,2014-11-25,28.908918380737305
219117,PFE,2014-11-26,29.506641387939453
219118,PFE,2014-11-28,29.554079055786133
219119,PFE,2014-12-01,29.65844345092773
219120,PFE,2014-12-02,29.95256233215332
219121,PFE,2014-12-03,30.123340606689453
219122,PFE,2014-12-04,30.04743766784668
219123,PFE,2014-12-05,30.351043701171875
219124,PFE,2014-12-08,30.332067489624023
219125,PFE,2014-12-09,30.313093185424805
219126,PFE,2014-12-10,30.227703094482425
219127,PFE,2014-12-11,30.02846336364746
219128,PFE,2014-12-12,29.36432647705078
219129,PFE,2014-12-15,29.2789363861084
219130,PFE,2014-12-16,29.09867286682129
219131,PFE,2014-12-17,29.525617599487305
219132,PFE,2014-12-18,30.332067489624023
219133,PFE,2014-12-19,30.30360412597656
219134,PFE,2014-12-22,30.445920944213867
219135,PFE,2014-12-23,29.83871078491211
219136,PFE,2014-12-24,29.81024742126465
219137,PFE,2014-12-26,30.02846336364746
219138,PFE,2014-12-29,29.781784057617188
219139,PFE,2014-12-30,29.772296905517575
219140,PFE,2014-12-31,29.554079055786133
219141,PFE,2015-01-02,29.724857330322266
219142,PFE,2015-01-05,29.563566207885746
219143,PFE,2015-01-06,29.81024742126465
219144,PFE,2015-01-07,30.21821594238281
219145,PFE,2015-01-08,30.83491516113281
219146,PFE,2015-01-09,30.977230072021484
219147,PFE,2015-01-12,31.09108161926269
219148,PFE,2015-01-13,30.77798843383789
219149,PFE,2015-01-14,30.81593894958496
219150,PFE,2015-01-15,30.74003791809082
219151,PFE,2015-01-16,31.11954498291016
219152,PFE,2015-01-20,31.4041748046875
219153,PFE,2015-01-21,30.967742919921875
219154,PFE,2015-01-22,31.12903213500977
219155,PFE,2015-01-23,30.7874755859375
219156,PFE,2015-01-26,31.11954498291016
219157,PFE,2015-01-27,30.92979049682617
219158,PFE,2015-01-28,30.313093185424805
219159,PFE,2015-01-29,30.199241638183597
219160,PFE,2015-01-30,29.648956298828125
219161,PFE,2015-02-02,30.02846336364746
219162,PFE,2015-02-03,30.379507064819336
219163,PFE,2015-02-04,30.426944732666016
219164,PFE,2015-02-05,31.2998104095459
219165,PFE,2015-02-06,31.47058868408203
219166,PFE,2015-02-09,31.37571144104004
219167,PFE,2015-02-10,32.4003791809082
219168,PFE,2015-02-11,32.49525451660156
219169,PFE,2015-02-12,33.083492279052734
219170,PFE,2015-02-13,32.86527633666992
219171,PFE,2015-02-17,32.808349609375
219172,PFE,2015-02-18,32.713470458984375
219173,PFE,2015-02-19,32.64706039428711
219174,PFE,2015-02-20,32.78937530517578
219175,PFE,2015-02-23,32.628082275390625
219176,PFE,2015-02-24,32.58064651489258
219177,PFE,2015-02-25,32.88425064086914
219178,PFE,2015-02-26,32.81783676147461
219179,PFE,2015-02-27,32.561668395996094
219180,PFE,2015-03-02,32.98861312866211
219181,PFE,2015-03-03,32.78937530517578
219182,PFE,2015-03-04,32.86527633666992
219183,PFE,2015-03-05,32.703983306884766
219184,PFE,2015-03-06,32.2296028137207
219185,PFE,2015-03-09,32.286529541015625
219186,PFE,2015-03-10,32.04933547973633
219187,PFE,2015-03-11,31.907020568847656
219188,PFE,2015-03-12,32.25806427001953
219189,PFE,2015-03-13,32.25806427001953
219190,PFE,2015-03-16,32.67552185058594
219191,PFE,2015-03-17,32.41935348510742
219192,PFE,2015-03-18,32.618595123291016
219193,PFE,2015-03-19,32.4003791809082
219194,PFE,2015-03-20,32.49525451660156
219195,PFE,2015-03-23,33.254268646240234
219196,PFE,2015-03-24,32.75142288208008
219197,PFE,2015-03-25,32.542694091796875
219198,PFE,2015-03-26,32.40986633300781
219199,PFE,2015-03-27,32.76091003417969
219200,PFE,2015-03-30,33.20683288574219
219201,PFE,2015-03-31,33.007591247558594
219202,PFE,2015-04-01,32.5711555480957
219203,PFE,2015-04-02,32.618595123291016
219204,PFE,2015-04-06,32.713470458984375
219205,PFE,2015-04-07,32.7703971862793
219206,PFE,2015-04-08,32.86527633666992
219207,PFE,2015-04-09,33.235294342041016
219208,PFE,2015-04-10,33.62428665161133
219209,PFE,2015-04-13,33.29222106933594
219210,PFE,2015-04-14,33.235294342041016
219211,PFE,2015-04-15,33.40607070922852
219212,PFE,2015-04-16,33.3870964050293
219213,PFE,2015-04-17,33.244781494140625
219214,PFE,2015-04-20,33.2163200378418
219215,PFE,2015-04-21,33.10246658325195
219216,PFE,2015-04-22,33.14041519165039
219217,PFE,2015-04-23,33.54838562011719
219218,PFE,2015-04-24,33.46299743652344
219219,PFE,2015-04-27,32.81783676147461
219220,PFE,2015-04-28,32.713470458984375
219221,PFE,2015-04-29,32.533206939697266
219222,PFE,2015-04-30,32.191650390625
219223,PFE,2015-05-01,32.33396530151367
219224,PFE,2015-05-04,32.561668395996094
219225,PFE,2015-05-05,32.371917724609375
219226,PFE,2015-05-06,31.74573135375977
219227,PFE,2015-05-07,31.859582901000977
219228,PFE,2015-05-08,32.27703857421875
219229,PFE,2015-05-11,32.220115661621094
219230,PFE,2015-05-12,32.04933547973633
219231,PFE,2015-05-13,31.812143325805664
219232,PFE,2015-05-14,32.20113754272461
219233,PFE,2015-05-15,32.24857711791992
219234,PFE,2015-05-18,32.23908996582031
219235,PFE,2015-05-19,32.457305908203125
219236,PFE,2015-05-20,32.542694091796875
219237,PFE,2015-05-21,32.5996208190918
219238,PFE,2015-05-22,32.523719787597656
219239,PFE,2015-05-26,32.362430572509766
219240,PFE,2015-05-27,32.542694091796875
219241,PFE,2015-05-28,32.67552185058594
219242,PFE,2015-05-29,32.96963882446289
219243,PFE,2015-06-01,32.78937530517578
219244,PFE,2015-06-02,32.72296142578125
219245,PFE,2015-06-03,32.64706039428711
219246,PFE,2015-06-04,32.48576736450195
219247,PFE,2015-06-05,32.34345245361328
219248,PFE,2015-06-08,32.23908996582031
219249,PFE,2015-06-09,32.26755142211914
219250,PFE,2015-06-10,32.552181243896484
219251,PFE,2015-06-11,32.69449615478516
219252,PFE,2015-06-12,32.457305908203125
219253,PFE,2015-06-15,32.296016693115234
219254,PFE,2015-06-16,32.296016693115234
219255,PFE,2015-06-17,32.23908996582031
219256,PFE,2015-06-18,32.609107971191406
219257,PFE,2015-06-19,32.4288444519043
219258,PFE,2015-06-22,32.552181243896484
219259,PFE,2015-06-23,32.73244857788086
219260,PFE,2015-06-24,32.476280212402344
219261,PFE,2015-06-25,32.27703857421875
219262,PFE,2015-06-26,32.18216323852539
219263,PFE,2015-06-29,31.869070053100582
219264,PFE,2015-06-30,31.812143325805664
219265,PFE,2015-07-01,31.963947296142575
219266,PFE,2015-07-02,31.660341262817383
219267,PFE,2015-07-06,31.54648971557617
219268,PFE,2015-07-07,32.00189971923828
219269,PFE,2015-07-08,31.736242294311523
219270,PFE,2015-07-09,32.12523651123047
219271,PFE,2015-07-10,32.5996208190918
219272,PFE,2015-07-13,33.03605270385742
219273,PFE,2015-07-14,33.28273010253906
219274,PFE,2015-07-15,33.1878547668457
219275,PFE,2015-07-16,33.30170822143555
219276,PFE,2015-07-17,33.27324676513672
219277,PFE,2015-07-20,33.43453598022461
219278,PFE,2015-07-21,33.339656829833984
219279,PFE,2015-07-22,33.092979431152344
219280,PFE,2015-07-23,32.99810028076172
219281,PFE,2015-07-24,32.50474548339844
219282,PFE,2015-07-27,32.58064651489258
219283,PFE,2015-07-28,33.53889846801758
219284,PFE,2015-07-29,33.92789459228516
219285,PFE,2015-07-30,33.89942932128906
219286,PFE,2015-07-31,34.2125244140625
219287,PFE,2015-08-03,34.29791259765625
219288,PFE,2015-08-04,34.25996017456055
219289,PFE,2015-08-05,33.98482131958008
219290,PFE,2015-08-06,33.36812210083008
219291,PFE,2015-08-07,33.3870964050293
219292,PFE,2015-08-10,33.54838562011719
219293,PFE,2015-08-11,33.320682525634766
219294,PFE,2015-08-12,33.55787658691406
219295,PFE,2015-08-13,33.54838562011719
219296,PFE,2015-08-14,33.51043701171875
219297,PFE,2015-08-17,33.68121337890625
219298,PFE,2015-08-18,33.700191497802734
219299,PFE,2015-08-19,33.46299743652344
219300,PFE,2015-08-20,32.779884338378906
219301,PFE,2015-08-21,31.821632385253903
219302,PFE,2015-08-24,30.483871459960938
219303,PFE,2015-08-25,29.734344482421875
219304,PFE,2015-08-26,30.76850128173828
219305,PFE,2015-08-27,31.55597686767578
219306,PFE,2015-08-28,30.986717224121094
219307,PFE,2015-08-31,30.569259643554688
219308,PFE,2015-09-01,29.753320693969727
219309,PFE,2015-09-02,30.332067489624023
219310,PFE,2015-09-03,30.256166458129883
219311,PFE,2015-09-04,29.762807846069336
219312,PFE,2015-09-08,30.863378524780277
219313,PFE,2015-09-09,30.32258033752441
219314,PFE,2015-09-10,30.948766708374023
219315,PFE,2015-09-11,31.280834197998047
219316,PFE,2015-09-14,31.034156799316406
219317,PFE,2015-09-15,31.47058868408203
219318,PFE,2015-09-16,31.48007583618164
219319,PFE,2015-09-17,31.764705657958984
219320,PFE,2015-09-18,31.16698265075684
219321,PFE,2015-09-21,30.75901222229004
219322,PFE,2015-09-22,30.60721015930176
219323,PFE,2015-09-23,30.948766708374023
219324,PFE,2015-09-24,31.024667739868164
219325,PFE,2015-09-25,30.256166458129883
219326,PFE,2015-09-28,29.24098777770996
219327,PFE,2015-09-29,29.430740356445312
219328,PFE,2015-09-30,29.800758361816406
219329,PFE,2015-10-01,30.208728790283203
219330,PFE,2015-10-02,31.38519859313965
219331,PFE,2015-10-05,31.764705657958984
219332,PFE,2015-10-06,31.110057830810547
219333,PFE,2015-10-07,31.58444023132324
219334,PFE,2015-10-08,31.39468765258789
219335,PFE,2015-10-09,31.53700256347656
219336,PFE,2015-10-12,31.51802635192871
219337,PFE,2015-10-13,31.29032325744629
219338,PFE,2015-10-14,31.347248077392575
219339,PFE,2015-10-15,32.33396530151367
219340,PFE,2015-10-16,32.64706039428711
219341,PFE,2015-10-19,32.73244857788086
219342,PFE,2015-10-20,32.25806427001953
219343,PFE,2015-10-21,31.74573135375977
219344,PFE,2015-10-22,31.622390747070312
219345,PFE,2015-10-23,32.305503845214844
219346,PFE,2015-10-26,32.40986633300781
219347,PFE,2015-10-27,33.19734191894531
219348,PFE,2015-10-28,33.6337776184082
219349,PFE,2015-10-29,32.98861312866211
219350,PFE,2015-10-30,32.08728790283203
219351,PFE,2015-11-02,33.263755798339844
219352,PFE,2015-11-03,33.178367614746094
219353,PFE,2015-11-04,32.390892028808594
219354,PFE,2015-11-05,32.4003791809082
219355,PFE,2015-11-06,32.191650390625
219356,PFE,2015-11-09,31.925996780395508
219357,PFE,2015-11-10,32.05882263183594
219358,PFE,2015-11-11,32.01138687133789
219359,PFE,2015-11-12,31.679317474365234
219360,PFE,2015-11-13,31.565465927124023
219361,PFE,2015-11-16,31.461101531982425
219362,PFE,2015-11-17,31.185958862304688
219363,PFE,2015-11-18,31.603416442871094
219364,PFE,2015-11-19,30.63567352294922
219365,PFE,2015-11-20,30.531309127807617
219366,PFE,2015-11-23,29.724857330322266
219367,PFE,2015-11-24,30.332067489624023
219368,PFE,2015-11-25,31.185958862304688
219369,PFE,2015-11-27,31.110057830810547
219370,PFE,2015-11-30,31.09108161926269
219371,PFE,2015-12-01,31.897533416748047
219372,PFE,2015-12-02,31.21442031860352
219373,PFE,2015-12-03,30.73055076599121
219374,PFE,2015-12-04,31.11954498291016
219375,PFE,2015-12-07,30.986717224121094
219376,PFE,2015-12-08,30.863378524780277
219377,PFE,2015-12-09,30.63567352294922
219378,PFE,2015-12-10,30.70208740234375
219379,PFE,2015-12-11,30.417457580566406
219380,PFE,2015-12-14,30.531309127807617
219381,PFE,2015-12-15,30.60721015930176
219382,PFE,2015-12-16,30.910816192626957
219383,PFE,2015-12-17,30.67362403869629
219384,PFE,2015-12-18,30.351043701171875
219385,PFE,2015-12-21,30.796964645385746
219386,PFE,2015-12-22,30.85388946533203
219387,PFE,2015-12-23,30.89184188842773
219388,PFE,2015-12-24,30.948766708374023
219389,PFE,2015-12-28,30.75901222229004
219390,PFE,2015-12-29,31.148008346557617
219391,PFE,2015-12-30,31.072105407714844
219392,PFE,2015-12-31,30.62618637084961
219393,PFE,2016-01-04,30.313093185424805
219394,PFE,2016-01-05,30.531309127807617
219395,PFE,2016-01-06,29.99051284790039
219396,PFE,2016-01-07,29.7912712097168
219397,PFE,2016-01-08,29.41176414489746
219398,PFE,2016-01-11,29.478178024291992
219399,PFE,2016-01-12,29.41176414489746
219400,PFE,2016-01-13,28.814041137695312
219401,PFE,2016-01-14,29.516128540039062
219402,PFE,2016-01-15,29.23149871826172
219403,PFE,2016-01-19,29.117647171020508
219404,PFE,2016-01-20,29.089183807373047
219405,PFE,2016-01-21,29.013282775878903
219406,PFE,2016-01-22,29.136621475219727
219407,PFE,2016-01-25,28.93738174438477
219408,PFE,2016-01-26,29.09867286682129
219409,PFE,2016-01-27,28.956356048583984
219410,PFE,2016-01-28,28.652751922607425
219411,PFE,2016-01-29,28.92789459228516
219412,PFE,2016-02-01,28.62428855895996
219413,PFE,2016-02-02,28.5958251953125
219414,PFE,2016-02-03,28.149904251098636
219415,PFE,2016-02-04,27.51423072814941
219416,PFE,2016-02-05,27.542694091796875
219417,PFE,2016-02-08,27.096773147583008
219418,PFE,2016-02-09,27.609107971191406
219419,PFE,2016-02-10,27.979127883911133
219420,PFE,2016-02-11,27.637571334838867
219421,PFE,2016-02-12,27.85578727722168
219422,PFE,2016-02-16,28.28273200988769
219423,PFE,2016-02-17,28.11195373535156
219424,PFE,2016-02-18,28.036052703857425
219425,PFE,2016-02-19,27.979127883911133
219426,PFE,2016-02-22,28.51043510437012
219427,PFE,2016-02-23,28.425046920776367
219428,PFE,2016-02-24,28.48197364807129
219429,PFE,2016-02-25,29.02276992797852
219430,PFE,2016-02-26,28.68121337890625
219431,PFE,2016-02-29,28.149904251098636
219432,PFE,2016-03-01,28.50094985961914
219433,PFE,2016-03-02,28.44402313232422
219434,PFE,2016-03-03,28.35863494873047
219435,PFE,2016-03-04,28.187856674194336
219436,PFE,2016-03-07,28.26375770568848
219437,PFE,2016-03-08,27.85578727722168
219438,PFE,2016-03-09,28.216318130493164
219439,PFE,2016-03-10,28.07400321960449
219440,PFE,2016-03-11,28.93738174438477
219441,PFE,2016-03-14,28.55787467956543
219442,PFE,2016-03-15,28.02656555175781
219443,PFE,2016-03-16,27.552181243896484
219444,PFE,2016-03-17,27.836811065673828
219445,PFE,2016-03-18,27.94117546081543
219446,PFE,2016-03-21,28.52941131591797
219447,PFE,2016-03-22,28.82352828979492
219448,PFE,2016-03-23,28.64326477050781
219449,PFE,2016-03-24,28.538898468017575
219450,PFE,2016-03-28,28.254268646240234
219451,PFE,2016-03-29,28.51043510437012
219452,PFE,2016-03-30,28.52941131591797
219453,PFE,2016-03-31,28.121442794799805
219454,PFE,2016-04-01,28.50094985961914
219455,PFE,2016-04-04,29.14611053466797
219456,PFE,2016-04-05,29.753320693969727
219457,PFE,2016-04-06,31.242883682250977
219458,PFE,2016-04-07,31.08159446716309
219459,PFE,2016-04-08,30.83491516113281
219460,PFE,2016-04-11,30.256166458129883
219461,PFE,2016-04-12,30.32258033752441
219462,PFE,2016-04-13,30.872865676879883
219463,PFE,2016-04-14,30.977230072021484
219464,PFE,2016-04-15,30.83491516113281
219465,PFE,2016-04-18,30.93927955627441
219466,PFE,2016-04-19,31.204933166503903
219467,PFE,2016-04-20,31.52751350402832
219468,PFE,2016-04-21,31.53700256347656
219469,PFE,2016-04-22,31.565465927124023
219470,PFE,2016-04-25,31.5085391998291
219471,PFE,2016-04-26,31.356735229492188
219472,PFE,2016-04-27,31.309297561645508
219473,PFE,2016-04-28,31.22390937805176
219474,PFE,2016-04-29,31.034156799316406
219475,PFE,2016-05-02,31.11954498291016
219476,PFE,2016-05-03,31.973434448242188
219477,PFE,2016-05-04,31.688804626464844
219478,PFE,2016-05-05,31.850095748901367
219479,PFE,2016-05-06,31.859582901000977
219480,PFE,2016-05-09,32.08728790283203
219481,PFE,2016-05-10,32.06830978393555
219482,PFE,2016-05-11,31.461101531982425
219483,PFE,2016-05-12,31.489564895629883
219484,PFE,2016-05-13,31.489564895629883
219485,PFE,2016-05-16,31.669828414916992
219486,PFE,2016-05-17,31.33776092529297
219487,PFE,2016-05-18,31.47058868408203
219488,PFE,2016-05-19,31.669828414916992
219489,PFE,2016-05-20,32.01138687133789
219490,PFE,2016-05-23,31.944971084594727
219491,PFE,2016-05-24,32.35293960571289
219492,PFE,2016-05-25,32.59013366699219
219493,PFE,2016-05-26,32.66603469848633
219494,PFE,2016-05-27,32.83681106567383
219495,PFE,2016-05-31,32.92219924926758
219496,PFE,2016-06-01,32.96963882446289
219497,PFE,2016-06-02,33.083492279052734
219498,PFE,2016-06-03,32.91271209716797
219499,PFE,2016-06-06,33.14041519165039
219500,PFE,2016-06-07,33.05502700805664
219501,PFE,2016-06-08,33.44402313232422
219502,PFE,2016-06-09,33.50094985961914
219503,PFE,2016-06-10,33.481971740722656
219504,PFE,2016-06-13,32.96015167236328
219505,PFE,2016-06-14,33.19734191894531
219506,PFE,2016-06-15,33.007591247558594
219507,PFE,2016-06-16,32.96963882446289
219508,PFE,2016-06-17,32.466793060302734
219509,PFE,2016-06-20,32.73244857788086
219510,PFE,2016-06-21,32.96963882446289
219511,PFE,2016-06-22,32.703983306884766
219512,PFE,2016-06-23,32.81783676147461
219513,PFE,2016-06-24,32.2296028137207
219514,PFE,2016-06-27,32.06830978393555
219515,PFE,2016-06-28,32.67552185058594
219516,PFE,2016-06-29,33.2163200378418
219517,PFE,2016-06-30,33.40607070922852
219518,PFE,2016-07-01,33.74762725830078
219519,PFE,2016-07-05,33.9753303527832
219520,PFE,2016-07-06,34.02276992797852
219521,PFE,2016-07-07,33.937381744384766
219522,PFE,2016-07-08,34.26945114135742
219523,PFE,2016-07-11,34.29791259765625
219524,PFE,2016-07-12,34.38330078125
219525,PFE,2016-07-13,34.44971466064453
219526,PFE,2016-07-14,35.02846145629883
219527,PFE,2016-07-15,34.88614654541016
219528,PFE,2016-07-18,34.76280975341797
219529,PFE,2016-07-19,34.76280975341797
219530,PFE,2016-07-20,34.800758361816406
219531,PFE,2016-07-21,34.8292236328125
219532,PFE,2016-07-22,34.85768508911133
219533,PFE,2016-07-25,34.89563751220703
219534,PFE,2016-07-26,34.94307327270508
219535,PFE,2016-07-27,34.9620475769043
219536,PFE,2016-07-28,34.7912712097168
219537,PFE,2016-07-29,35.0
219538,PFE,2016-08-01,35.39848327636719
219539,PFE,2016-08-02,34.52561569213867
219540,PFE,2016-08-03,33.481971740722656
219541,PFE,2016-08-04,33.34914779663086
219542,PFE,2016-08-05,33.62428665161133
219543,PFE,2016-08-08,33.14041519165039
219544,PFE,2016-08-09,33.28273010253906
219545,PFE,2016-08-10,33.330169677734375
219546,PFE,2016-08-11,33.34914779663086
219547,PFE,2016-08-12,33.1878547668457
219548,PFE,2016-08-15,33.31119537353516
219549,PFE,2016-08-16,33.007591247558594
219550,PFE,2016-08-17,33.339656829833984
219551,PFE,2016-08-18,33.3870964050293
219552,PFE,2016-08-19,33.1878547668457
219553,PFE,2016-08-22,33.05502700805664
219554,PFE,2016-08-23,33.29222106933594
219555,PFE,2016-08-24,33.03605270385742
219556,PFE,2016-08-25,32.98861312866211
219557,PFE,2016-08-26,33.03605270385742
219558,PFE,2016-08-29,33.31119537353516
219559,PFE,2016-08-30,33.092979431152344
219560,PFE,2016-08-31,33.0170783996582
219561,PFE,2016-09-01,32.90322494506836
219562,PFE,2016-09-02,32.98861312866211
219563,PFE,2016-09-06,32.98861312866211
219564,PFE,2016-09-07,33.05502700805664
219565,PFE,2016-09-08,32.94117736816406
219566,PFE,2016-09-09,32.35293960571289
219567,PFE,2016-09-12,32.87476348876953
219568,PFE,2016-09-13,32.296016693115234
219569,PFE,2016-09-14,32.20113754272461
219570,PFE,2016-09-15,32.390892028808594
219571,PFE,2016-09-16,32.20113754272461
219572,PFE,2016-09-19,31.925996780395508
219573,PFE,2016-09-20,32.07780075073242
219574,PFE,2016-09-21,32.523719787597656
219575,PFE,2016-09-22,32.4003791809082
219576,PFE,2016-09-23,32.50474548339844
219577,PFE,2016-09-26,31.9165096282959
219578,PFE,2016-09-27,32.09677505493164
219579,PFE,2016-09-28,32.24857711791992
219580,PFE,2016-09-29,31.612903594970703
219581,PFE,2016-09-30,32.13472366333008
219582,PFE,2016-10-03,31.954458236694336
219583,PFE,2016-10-04,31.99241065979004
219584,PFE,2016-10-05,32.16318893432617
219585,PFE,2016-10-06,31.925996780395508
219586,PFE,2016-10-07,31.840606689453125
219587,PFE,2016-10-10,31.88804626464844
219588,PFE,2016-10-11,31.43263816833496
219589,PFE,2016-10-12,31.37571144104004
219590,PFE,2016-10-13,31.08159446716309
219591,PFE,2016-10-14,30.986717224121094
219592,PFE,2016-10-17,30.83491516113281
219593,PFE,2016-10-18,31.015180587768555
219594,PFE,2016-10-19,30.92979049682617
219595,PFE,2016-10-20,30.872865676879883
219596,PFE,2016-10-21,30.531309127807617
219597,PFE,2016-10-24,30.483871459960938
219598,PFE,2016-10-25,30.62618637084961
219599,PFE,2016-10-26,30.74003791809082
219600,PFE,2016-10-27,30.81593894958496
219601,PFE,2016-10-28,30.294118881225582
219602,PFE,2016-10-31,30.08538818359375
219603,PFE,2016-11-01,29.478178024291992
219604,PFE,2016-11-02,29.060720443725582
219605,PFE,2016-11-03,28.35863494873047
219606,PFE,2016-11-04,28.46299743652344
219607,PFE,2016-11-07,28.82352828979492
219608,PFE,2016-11-08,28.46299743652344
219609,PFE,2016-11-09,30.47438240051269
219610,PFE,2016-11-10,31.774194717407227
219611,PFE,2016-11-11,30.92030334472656
219612,PFE,2016-11-14,30.7210636138916
219613,PFE,2016-11-15,30.57874870300293
219614,PFE,2016-11-16,30.32258033752441
219615,PFE,2016-11-17,30.1043643951416
219616,PFE,2016-11-18,29.867172241210938
219617,PFE,2016-11-21,29.95256233215332
219618,PFE,2016-11-22,29.724857330322266
219619,PFE,2016-11-23,29.81024742126465
219620,PFE,2016-11-25,30.06641387939453
219621,PFE,2016-11-28,29.92409896850586
219622,PFE,2016-11-29,30.284629821777344
219623,PFE,2016-11-30,30.493358612060547
219624,PFE,2016-12-01,29.84819793701172
219625,PFE,2016-12-02,30.00948715209961
219626,PFE,2016-12-05,29.97153663635254
219627,PFE,2016-12-06,29.94307327270508
219628,PFE,2016-12-07,29.592029571533203
219629,PFE,2016-12-08,29.35483932495117
219630,PFE,2016-12-09,30.07590103149414
219631,PFE,2016-12-12,30.74003791809082
219632,PFE,2016-12-13,31.148008346557617
219633,PFE,2016-12-14,31.13851928710937
219634,PFE,2016-12-15,31.072105407714844
219635,PFE,2016-12-16,31.157495498657227
219636,PFE,2016-12-19,31.148008346557617
219637,PFE,2016-12-20,31.16698265075684
219638,PFE,2016-12-21,30.74003791809082
219639,PFE,2016-12-22,30.6831111907959
219640,PFE,2016-12-23,30.81593894958496
219641,PFE,2016-12-27,30.863378524780277
219642,PFE,2016-12-28,30.69260025024414
219643,PFE,2016-12-29,30.82542610168457
219644,PFE,2016-12-30,30.81593894958496
219645,PFE,2017-01-03,31.309297561645508
219646,PFE,2017-01-04,31.58444023132324
219647,PFE,2017-01-05,31.88804626464844
219648,PFE,2017-01-06,31.764705657958984
219649,PFE,2017-01-09,31.75521850585937
219650,PFE,2017-01-10,31.726755142211918
219651,PFE,2017-01-11,31.148008346557617
219652,PFE,2017-01-12,30.92979049682617
219653,PFE,2017-01-13,30.85388946533203
219654,PFE,2017-01-17,30.417457580566406
219655,PFE,2017-01-18,30.388994216918945
219656,PFE,2017-01-19,30.07590103149414
219657,PFE,2017-01-20,30.142314910888672
219658,PFE,2017-01-23,29.84819793701172
219659,PFE,2017-01-24,29.554079055786133
219660,PFE,2017-01-25,29.686906814575195
219661,PFE,2017-01-26,29.677419662475582
219662,PFE,2017-01-27,29.81024742126465
219663,PFE,2017-01-30,29.70588111877441
219664,PFE,2017-01-31,30.1043643951416
219665,PFE,2017-02-01,30.04743766784668
219666,PFE,2017-02-02,30.1043643951416
219667,PFE,2017-02-03,30.445920944213867
219668,PFE,2017-02-06,30.57874870300293
219669,PFE,2017-02-07,30.436433792114254
219670,PFE,2017-02-08,30.493358612060547
219671,PFE,2017-02-09,30.7210636138916
219672,PFE,2017-02-10,30.69260025024414
219673,PFE,2017-02-13,30.93927955627441
219674,PFE,2017-02-14,31.072105407714844
219675,PFE,2017-02-15,31.793169021606445
219676,PFE,2017-02-16,31.897533416748047
219677,PFE,2017-02-17,31.897533416748047
219678,PFE,2017-02-21,31.897533416748047
219679,PFE,2017-02-22,31.869070053100582
219680,PFE,2017-02-23,32.31499099731445
219681,PFE,2017-02-24,32.50474548339844
219682,PFE,2017-02-27,32.523719787597656
219683,PFE,2017-02-28,32.371917724609375
219684,PFE,2017-03-01,32.65654754638672
219685,PFE,2017-03-02,32.74193572998047
219686,PFE,2017-03-03,32.75142288208008
219687,PFE,2017-03-06,32.59013366699219
219688,PFE,2017-03-07,32.24857711791992
219689,PFE,2017-03-08,32.17267608642578
219690,PFE,2017-03-09,32.305503845214844
219691,PFE,2017-03-10,32.362430572509766
219692,PFE,2017-03-13,32.362430572509766
219693,PFE,2017-03-14,32.466793060302734
219694,PFE,2017-03-15,32.85578536987305
219695,PFE,2017-03-16,32.66603469848633
219696,PFE,2017-03-17,32.561668395996094
219697,PFE,2017-03-20,32.618595123291016
219698,PFE,2017-03-21,32.49525451660156
219699,PFE,2017-03-22,32.703983306884766
219700,PFE,2017-03-23,32.533206939697266
219701,PFE,2017-03-24,32.25806427001953
219702,PFE,2017-03-27,32.4288444519043
219703,PFE,2017-03-28,32.40986633300781
219704,PFE,2017-03-29,32.5711555480957
219705,PFE,2017-03-30,32.59013366699219
219706,PFE,2017-03-31,32.457305908203125
219707,PFE,2017-04-03,32.48576736450195
219708,PFE,2017-04-04,32.58064651489258
219709,PFE,2017-04-05,32.438331604003906
219710,PFE,2017-04-06,32.362430572509766
219711,PFE,2017-04-07,32.35293960571289
219712,PFE,2017-04-10,32.296016693115234
219713,PFE,2017-04-11,32.191650390625
219714,PFE,2017-04-12,32.18216323852539
219715,PFE,2017-04-13,32.14421463012695
219716,PFE,2017-04-17,32.25806427001953
219717,PFE,2017-04-18,32.10626220703125
219718,PFE,2017-04-19,31.88804626464844
219719,PFE,2017-04-20,32.01138687133789
219720,PFE,2017-04-21,31.9165096282959
219721,PFE,2017-04-24,32.01138687133789
219722,PFE,2017-04-25,32.03036117553711
219723,PFE,2017-04-26,32.11574935913086
219724,PFE,2017-04-27,32.12523651123047
219725,PFE,2017-04-28,32.18216323852539
219726,PFE,2017-05-01,32.04933547973633
219727,PFE,2017-05-02,31.88804626464844
219728,PFE,2017-05-03,31.75521850585937
219729,PFE,2017-05-04,31.736242294311523
219730,PFE,2017-05-05,31.764705657958984
219731,PFE,2017-05-08,31.736242294311523
219732,PFE,2017-05-09,31.669828414916992
219733,PFE,2017-05-10,31.33776092529297
219734,PFE,2017-05-11,31.347248077392575
219735,PFE,2017-05-12,31.31878662109375
219736,PFE,2017-05-15,31.42314910888672
219737,PFE,2017-05-16,30.92979049682617
219738,PFE,2017-05-17,30.57874870300293
219739,PFE,2017-05-18,30.569259643554688
219740,PFE,2017-05-19,30.796964645385746
219741,PFE,2017-05-22,30.47438240051269
219742,PFE,2017-05-23,30.493358612060547
219743,PFE,2017-05-24,30.4079704284668
219744,PFE,2017-05-25,30.5123348236084
219745,PFE,2017-05-26,30.493358612060547
219746,PFE,2017-05-30,30.483871459960938
219747,PFE,2017-05-31,30.977230072021484
219748,PFE,2017-06-01,31.034156799316406
219749,PFE,2017-06-02,30.872865676879883
219750,PFE,2017-06-05,30.69260025024414
219751,PFE,2017-06-06,30.426944732666016
219752,PFE,2017-06-07,30.360530853271484
219753,PFE,2017-06-08,30.123340606689453
219754,PFE,2017-06-09,31.09108161926269
219755,PFE,2017-06-12,31.024667739868164
219756,PFE,2017-06-13,30.910816192626957
219757,PFE,2017-06-14,31.015180587768555
219758,PFE,2017-06-15,31.12903213500977
219759,PFE,2017-06-16,31.280834197998047
219760,PFE,2017-06-19,31.51802635192871
219761,PFE,2017-06-20,31.840606689453125
219762,PFE,2017-06-21,32.14421463012695
219763,PFE,2017-06-22,32.31499099731445
219764,PFE,2017-06-23,32.41935348510742
219765,PFE,2017-06-26,32.296016693115234
219766,PFE,2017-06-27,32.03984832763672
219767,PFE,2017-06-28,32.0208740234375
219768,PFE,2017-06-29,31.907020568847656
219769,PFE,2017-06-30,31.869070053100582
219770,PFE,2017-07-03,32.08728790283203
219771,PFE,2017-07-05,31.9165096282959
219772,PFE,2017-07-06,31.51802635192871
219773,PFE,2017-07-07,31.64136505126953
219774,PFE,2017-07-10,31.698291778564453
219775,PFE,2017-07-11,31.47058868408203
219776,PFE,2017-07-12,31.51802635192871
219777,PFE,2017-07-13,31.574953079223636
219778,PFE,2017-07-14,31.717267990112305
219779,PFE,2017-07-17,31.54648971557617
219780,PFE,2017-07-18,31.650854110717773
219781,PFE,2017-07-19,31.897533416748047
219782,PFE,2017-07-20,31.821632385253903
219783,PFE,2017-07-21,31.764705657958984
219784,PFE,2017-07-24,31.612903594970703
219785,PFE,2017-07-25,31.4041748046875
219786,PFE,2017-07-26,31.204933166503903
219787,PFE,2017-07-27,31.309297561645508
219788,PFE,2017-07-28,31.45161247253418
219789,PFE,2017-07-31,31.461101531982425
219790,PFE,2017-08-01,31.38519859313965
219791,PFE,2017-08-02,31.233396530151367
219792,PFE,2017-08-03,31.717267990112305
219793,PFE,2017-08-04,31.9165096282959
219794,PFE,2017-08-07,31.603416442871094
219795,PFE,2017-08-08,31.574953079223636
219796,PFE,2017-08-09,31.736242294311523
219797,PFE,2017-08-10,31.70778083801269
219798,PFE,2017-08-11,31.54648971557617
219799,PFE,2017-08-14,31.603416442871094
219800,PFE,2017-08-15,31.669828414916992
219801,PFE,2017-08-16,31.650854110717773
219802,PFE,2017-08-17,31.261859893798828
219803,PFE,2017-08-18,30.996204376220703
219804,PFE,2017-08-21,31.08159446716309
219805,PFE,2017-08-22,31.45161247253418
219806,PFE,2017-08-23,31.53700256347656
219807,PFE,2017-08-24,31.52751350402832
219808,PFE,2017-08-25,31.679317474365234
219809,PFE,2017-08-28,31.75521850585937
219810,PFE,2017-08-29,31.78368186950684
219811,PFE,2017-08-30,31.736242294311523
219812,PFE,2017-08-31,32.18216323852539
219813,PFE,2017-09-01,32.220115661621094
219814,PFE,2017-09-05,32.06830978393555
219815,PFE,2017-09-06,32.24857711791992
219816,PFE,2017-09-07,32.24857711791992
219817,PFE,2017-09-08,32.35293960571289
219818,PFE,2017-09-11,32.561668395996094
219819,PFE,2017-09-12,33.55787658691406
219820,PFE,2017-09-13,33.263755798339844
219821,PFE,2017-09-14,33.89942932128906
219822,PFE,2017-09-15,33.54838562011719
219823,PFE,2017-09-18,33.72865295410156
219824,PFE,2017-09-19,33.6337776184082
219825,PFE,2017-09-20,34.14611053466797
219826,PFE,2017-09-21,34.12713623046875
219827,PFE,2017-09-22,34.117645263671875
219828,PFE,2017-09-25,33.69070053100586
219829,PFE,2017-09-26,33.49146270751953
219830,PFE,2017-09-27,33.6337776184082
219831,PFE,2017-09-28,33.776092529296875
219832,PFE,2017-09-29,33.870967864990234
219833,PFE,2017-10-02,34.22201156616211
219834,PFE,2017-10-03,34.28842544555664
219835,PFE,2017-10-04,34.117645263671875
219836,PFE,2017-10-05,34.15559768676758
219837,PFE,2017-10-06,34.20303726196289
219838,PFE,2017-10-09,34.28842544555664
219839,PFE,2017-10-10,34.53510284423828
219840,PFE,2017-10-11,34.582542419433594
219841,PFE,2017-10-12,34.487667083740234
219842,PFE,2017-10-13,34.47817611694336
219843,PFE,2017-10-16,34.13662338256836
219844,PFE,2017-10-17,34.34535217285156
219845,PFE,2017-10-18,33.99430847167969
219846,PFE,2017-10-19,34.38330078125
219847,PFE,2017-10-20,34.554080963134766
219848,PFE,2017-10-23,34.53510284423828
219849,PFE,2017-10-24,34.411766052246094
219850,PFE,2017-10-25,34.30739974975586
219851,PFE,2017-10-26,33.90891647338867
219852,PFE,2017-10-27,33.776092529296875
219853,PFE,2017-10-30,33.34914779663086
219854,PFE,2017-10-31,33.263755798339844
219855,PFE,2017-11-01,33.45351028442383
219856,PFE,2017-11-02,33.64326477050781
219857,PFE,2017-11-03,33.72865295410156
219858,PFE,2017-11-06,33.51043701171875
219859,PFE,2017-11-07,33.54838562011719
219860,PFE,2017-11-08,33.52941131591797
219861,PFE,2017-11-09,33.396583557128906
219862,PFE,2017-11-10,33.37760925292969
219863,PFE,2017-11-13,33.49146270751953
219864,PFE,2017-11-14,33.56736373901367
219865,PFE,2017-11-15,33.54838562011719
219866,PFE,2017-11-16,33.73814010620117
219867,PFE,2017-11-17,33.55787658691406
219868,PFE,2017-11-20,33.53889846801758
219869,PFE,2017-11-21,33.71916580200195
219870,PFE,2017-11-22,33.61479949951172
219871,PFE,2017-11-24,33.67172622680664
219872,PFE,2017-11-27,33.67172622680664
219873,PFE,2017-11-28,34.013282775878906
219874,PFE,2017-11-29,34.35483932495117
219875,PFE,2017-11-30,34.402278900146484
219876,PFE,2017-12-01,34.487667083740234
219877,PFE,2017-12-04,34.2125244140625
219878,PFE,2017-12-05,33.8045539855957
219879,PFE,2017-12-06,33.73814010620117
219880,PFE,2017-12-07,33.68121337890625
219881,PFE,2017-12-08,33.90891647338867
219882,PFE,2017-12-11,34.35483932495117
219883,PFE,2017-12-12,34.70588302612305
219884,PFE,2017-12-13,34.76280975341797
219885,PFE,2017-12-14,34.5920295715332
219886,PFE,2017-12-15,35.29411697387695
219887,PFE,2017-12-18,35.22770309448242
219888,PFE,2017-12-19,35.04743957519531
219889,PFE,2017-12-20,34.5920295715332
219890,PFE,2017-12-21,34.38330078125
219891,PFE,2017-12-22,34.28842544555664
219892,PFE,2017-12-26,34.35483932495117
219893,PFE,2017-12-27,34.468692779541016
219894,PFE,2017-12-28,34.50664138793945
219895,PFE,2017-12-29,34.36432647705078
219896,PFE,2018-01-02,34.573055267333984
219897,PFE,2018-01-03,34.8292236328125
219898,PFE,2018-01-04,34.90512466430664
219899,PFE,2018-01-05,34.97153854370117
219900,PFE,2018-01-08,34.582542419433594
219901,PFE,2018-01-09,34.54459381103516
219902,PFE,2018-01-10,34.60151672363281
219903,PFE,2018-01-11,34.68690872192383
219904,PFE,2018-01-12,34.667930603027344
219905,PFE,2018-01-16,34.724857330322266
219906,PFE,2018-01-17,35.275142669677734
219907,PFE,2018-01-18,35.09487533569336
219908,PFE,2018-01-19,35.04743957519531
219909,PFE,2018-01-22,35.0379524230957
219910,PFE,2018-01-23,34.93358612060547
219911,PFE,2018-01-24,35.0379524230957
219912,PFE,2018-01-25,35.32258224487305
219913,PFE,2018-01-26,37.01138687133789
219914,PFE,2018-01-29,37.0208740234375
219915,PFE,2018-01-30,35.86337661743164
219916,PFE,2018-01-31,35.14231491088867
219917,PFE,2018-02-01,34.94307327270508
219918,PFE,2018-02-02,34.734344482421875
219919,PFE,2018-02-05,32.89373779296875
219920,PFE,2018-02-06,33.47248458862305
219921,PFE,2018-02-07,33.1878547668457
219922,PFE,2018-02-08,31.907020568847656
219923,PFE,2018-02-09,32.40986633300781
219924,PFE,2018-02-12,32.88425064086914
219925,PFE,2018-02-13,33.149906158447266
219926,PFE,2018-02-14,33.3870964050293
219927,PFE,2018-02-15,33.880455017089844
219928,PFE,2018-02-16,34.402278900146484
219929,PFE,2018-02-20,34.16508483886719
219930,PFE,2018-02-21,33.92789459228516
219931,PFE,2018-02-22,33.90891647338867
219932,PFE,2018-02-23,34.402278900146484
219933,PFE,2018-02-26,35.189754486083984
219934,PFE,2018-02-27,34.91461181640625
219935,PFE,2018-02-28,34.44971466064453
219936,PFE,2018-03-01,33.8045539855957
219937,PFE,2018-03-02,34.108158111572266
219938,PFE,2018-03-05,34.26945114135742
219939,PFE,2018-03-06,34.041744232177734
219940,PFE,2018-03-07,34.08918380737305
219941,PFE,2018-03-08,34.629981994628906
219942,PFE,2018-03-09,34.88614654541016
219943,PFE,2018-03-12,34.734344482421875
219944,PFE,2018-03-13,34.86717224121094
219945,PFE,2018-03-14,34.487667083740234
219946,PFE,2018-03-15,34.70588302612305
219947,PFE,2018-03-16,34.89563751220703
219948,PFE,2018-03-19,34.468692779541016
219949,PFE,2018-03-20,34.468692779541016
219950,PFE,2018-03-21,34.411766052246094
219951,PFE,2018-03-22,33.776092529296875
219952,PFE,2018-03-23,32.72296142578125
219953,PFE,2018-03-26,33.244781494140625
219954,PFE,2018-03-27,33.2163200378418
219955,PFE,2018-03-28,33.49146270751953
219956,PFE,2018-03-29,33.67172622680664
219957,PFE,2018-04-02,33.254268646240234
219958,PFE,2018-04-03,33.851993560791016
219959,PFE,2018-04-04,34.27893829345703
219960,PFE,2018-04-05,33.89942932128906
219961,PFE,2018-04-06,33.36812210083008
219962,PFE,2018-04-09,33.64326477050781
219963,PFE,2018-04-10,34.108158111572266
219964,PFE,2018-04-11,33.956356048583984
219965,PFE,2018-04-12,34.45920181274414
219966,PFE,2018-04-13,34.45920181274414
219967,PFE,2018-04-16,34.658443450927734
219968,PFE,2018-04-17,34.468692779541016
219969,PFE,2018-04-18,34.6204948425293
219970,PFE,2018-04-19,34.658443450927734
219971,PFE,2018-04-20,34.75332260131836
219972,PFE,2018-04-23,34.91461181640625
219973,PFE,2018-04-24,35.16128921508789
219974,PFE,2018-04-25,34.800758361816406
219975,PFE,2018-04-26,34.9620475769043
219976,PFE,2018-04-27,35.10436248779297
219977,PFE,2018-04-30,34.734344482421875
219978,PFE,2018-05-01,33.58633804321289
219979,PFE,2018-05-02,33.10246658325195
219980,PFE,2018-05-03,32.9791259765625
219981,PFE,2018-05-04,33.05502700805664
219982,PFE,2018-05-07,33.14041519165039
219983,PFE,2018-05-08,33.1878547668457
219984,PFE,2018-05-09,33.36812210083008
219985,PFE,2018-05-10,33.244781494140625
219986,PFE,2018-05-11,33.68121337890625
219987,PFE,2018-05-14,34.02276992797852
219988,PFE,2018-05-15,33.861480712890625
219989,PFE,2018-05-16,33.851993560791016
219990,PFE,2018-05-17,33.880455017089844
219991,PFE,2018-05-18,33.81404113769531
219992,PFE,2018-05-21,33.965843200683594
219993,PFE,2018-05-22,33.88994216918945
219994,PFE,2018-05-23,34.12713623046875
219995,PFE,2018-05-24,34.051231384277344
219996,PFE,2018-05-25,33.851993560791016
219997,PFE,2018-05-29,33.870967864990234
219998,PFE,2018-05-30,34.20303726196289
219999,PFE,2018-05-31,34.08918380737305
220000,PFE,2018-06-01,34.39278793334961
220001,PFE,2018-06-04,34.582542419433594
220002,PFE,2018-06-05,34.573055267333984
220003,PFE,2018-06-06,34.51612854003906
220004,PFE,2018-06-07,34.6204948425293
220005,PFE,2018-06-08,34.7912712097168
220006,PFE,2018-06-11,34.44022750854492
220007,PFE,2018-06-12,34.44022750854492
220008,PFE,2018-06-13,34.36432647705078
220009,PFE,2018-06-14,34.30739974975586
220010,PFE,2018-06-15,34.497154235839844
220011,PFE,2018-06-18,34.30739974975586
220012,PFE,2018-06-19,34.36432647705078
220013,PFE,2018-06-20,34.5920295715332
220014,PFE,2018-06-21,34.44022750854492
220015,PFE,2018-06-22,34.63946914672852
220016,PFE,2018-06-25,34.51612854003906
220017,PFE,2018-06-26,34.51612854003906
220018,PFE,2018-06-27,34.35483932495117
220019,PFE,2018-06-28,34.497154235839844
220020,PFE,2018-06-29,34.4212532043457
220021,PFE,2018-07-02,34.468692779541016
220022,PFE,2018-07-03,34.487667083740234
220023,PFE,2018-07-05,34.98102569580078
220024,PFE,2018-07-06,35.2087287902832
220025,PFE,2018-07-09,35.25616836547852
220026,PFE,2018-07-10,35.512332916259766
220027,PFE,2018-07-11,35.30360412597656
220028,PFE,2018-07-12,35.59772109985352
220029,PFE,2018-07-13,35.60721206665039
220030,PFE,2018-07-16,35.46489715576172
220031,PFE,2018-07-17,35.72106170654297
220032,PFE,2018-07-18,35.73054885864258
220033,PFE,2018-07-19,35.445919036865234
220034,PFE,2018-07-20,35.417457580566406
220035,PFE,2018-07-23,35.30360412597656
220036,PFE,2018-07-24,35.76850128173828
220037,PFE,2018-07-25,36.043643951416016
220038,PFE,2018-07-26,36.20493316650391
220039,PFE,2018-07-27,36.44212341308594
220040,PFE,2018-07-30,36.6129035949707
220041,PFE,2018-07-31,37.88425064086914
220042,PFE,2018-08-01,38.20683288574219
220043,PFE,2018-08-02,37.618595123291016
220044,PFE,2018-08-03,38.46299743652344
220045,PFE,2018-08-06,38.937381744384766
220046,PFE,2018-08-07,38.74762725830078
220047,PFE,2018-08-08,39.28842544555664
220048,PFE,2018-08-09,38.89942932128906
220049,PFE,2018-08-10,38.83301544189453
220050,PFE,2018-08-13,38.71916580200195
220051,PFE,2018-08-14,38.62428665161133
220052,PFE,2018-08-15,39.051231384277344
220053,PFE,2018-08-16,39.29791259765625
220054,PFE,2018-08-17,39.93358612060547
220055,PFE,2018-08-20,40.16128921508789
220056,PFE,2018-08-21,40.0
220057,PFE,2018-08-22,39.91461181640625
220058,PFE,2018-08-23,40.0379524230957
220059,PFE,2018-08-24,40.22770309448242
220060,PFE,2018-08-27,39.44971466064453
220061,PFE,2018-08-28,39.37381362915039
220062,PFE,2018-08-29,39.37381362915039
220063,PFE,2018-08-30,39.37381362915039
220064,PFE,2018-08-31,39.39278793334961
220065,PFE,2018-09-04,39.25047302246094
220066,PFE,2018-09-05,39.70588302612305
220067,PFE,2018-09-06,39.63946914672852
220068,PFE,2018-09-07,40.0379524230957
220069,PFE,2018-09-10,39.90512466430664
220070,PFE,2018-09-11,40.14231491088867
220071,PFE,2018-09-12,40.23719024658203
220072,PFE,2018-09-13,40.65464782714844
220073,PFE,2018-09-14,40.75901412963867
220074,PFE,2018-09-17,40.806453704833984
220075,PFE,2018-09-18,41.28083419799805
220076,PFE,2018-09-19,41.043643951416016
220077,PFE,2018-09-20,41.50853729248047
220078,PFE,2018-09-21,41.80265808105469
220079,PFE,2018-09-24,41.679317474365234
220080,PFE,2018-09-25,41.54648971557617
220081,PFE,2018-09-26,41.44212341308594
220082,PFE,2018-09-27,41.65085220336914
220083,PFE,2018-09-28,41.8121452331543
220084,PFE,2018-10-01,42.00189971923828
220085,PFE,2018-10-02,41.95446014404297
220086,PFE,2018-10-03,42.51423263549805
220087,PFE,2018-10-04,42.40986633300781
220088,PFE,2018-10-05,42.609107971191406
220089,PFE,2018-10-08,42.96015167236328
220090,PFE,2018-10-09,43.14041519165039
220091,PFE,2018-10-10,42.2296028137207
220092,PFE,2018-10-11,40.61669921875
220093,PFE,2018-10-12,41.53700256347656
220094,PFE,2018-10-15,40.91081619262695
220095,PFE,2018-10-16,41.679317474365234
220096,PFE,2018-10-17,42.286529541015625
220097,PFE,2018-10-18,41.745731353759766
220098,PFE,2018-10-19,42.22011566162109
220099,PFE,2018-10-22,42.09677505493164
220100,PFE,2018-10-23,41.840606689453125
220101,PFE,2018-10-24,40.30360412597656
220102,PFE,2018-10-25,41.18595886230469
220103,PFE,2018-10-26,40.417457580566406
220104,PFE,2018-10-29,41.01517868041992
220105,PFE,2018-10-30,40.69260025024414
220106,PFE,2018-10-31,40.85388946533203
220107,PFE,2018-11-01,41.43263626098633
220108,PFE,2018-11-02,40.73054885864258
220109,PFE,2018-11-05,41.290321350097656
220110,PFE,2018-11-06,40.806453704833984
220111,PFE,2018-11-07,42.12523651123047
220112,PFE,2018-11-08,41.60341644287109
220113,PFE,2018-11-09,42.01138687133789
220114,PFE,2018-11-12,41.850093841552734
220115,PFE,2018-11-13,41.290321350097656
220116,PFE,2018-11-14,40.71157455444336
220117,PFE,2018-11-15,40.9962043762207
220118,PFE,2018-11-16,41.28083419799805
220119,PFE,2018-11-19,41.91650772094727
220120,PFE,2018-11-20,41.29980850219727
220121,PFE,2018-11-21,40.89184188842773
220122,PFE,2018-11-23,40.92979049682617
220123,PFE,2018-11-26,41.11954498291016
220124,PFE,2018-11-27,41.8121452331543
220125,PFE,2018-11-28,42.5996208190918
220126,PFE,2018-11-29,43.178367614746094
220127,PFE,2018-11-30,43.86148071289063
220128,PFE,2018-12-03,43.6337776184082
220129,PFE,2018-12-04,42.82732391357422
220130,PFE,2018-12-06,42.67552185058594
220131,PFE,2018-12-07,41.669830322265625
220132,PFE,2018-12-10,42.12523651123047
220133,PFE,2018-12-11,41.755218505859375
220134,PFE,2018-12-12,41.89753341674805
220135,PFE,2018-12-13,42.286529541015625
220136,PFE,2018-12-14,41.55597686767578
220137,PFE,2018-12-17,40.901329040527344
220138,PFE,2018-12-18,40.22770309448242
220139,PFE,2018-12-19,39.819732666015625
220140,PFE,2018-12-20,39.800758361816406
220141,PFE,2018-12-21,39.78178405761719
220142,PFE,2018-12-24,38.47248458862305
220143,PFE,2018-12-26,40.02846145629883
220144,PFE,2018-12-27,40.65464782714844
220145,PFE,2018-12-28,40.75901412963867
220146,PFE,2018-12-31,41.41366195678711
220147,PFE,2019-01-02,41.034156799316406
220148,PFE,2019-01-03,39.88614654541016
220149,PFE,2019-01-04,40.79696273803711
220150,PFE,2019-01-07,41.01517868041992
220151,PFE,2019-01-08,41.20493316650391
220152,PFE,2019-01-09,41.11954498291016
220153,PFE,2019-01-10,40.14231491088867
220154,PFE,2019-01-11,40.68311309814453
220155,PFE,2019-01-14,40.1992416381836
220156,PFE,2019-01-15,40.54079818725586
220157,PFE,2019-01-16,39.95256042480469
220158,PFE,2019-01-17,40.29411697387695
220159,PFE,2019-01-18,40.35104370117188
220160,PFE,2019-01-22,40.10436248779297
220161,PFE,2019-01-23,40.0
220162,PFE,2019-01-24,38.851993560791016
220163,PFE,2019-01-25,38.55787658691406
220164,PFE,2019-01-28,37.50474548339844
220165,PFE,2019-01-29,38.68121337890625
220166,PFE,2019-01-30,39.44971466064453
220167,PFE,2019-01-31,40.27514266967773
220168,PFE,2019-02-01,40.68311309814453
220169,PFE,2019-02-04,40.265655517578125
220170,PFE,2019-02-05,39.95256042480469
220171,PFE,2019-02-06,40.16128921508789
220172,PFE,2019-02-07,39.563568115234375
220173,PFE,2019-02-08,40.06641387939453
220174,PFE,2019-02-11,39.54459381103516
220175,PFE,2019-02-12,39.724857330322266
220176,PFE,2019-02-13,39.563568115234375
220177,PFE,2019-02-14,39.819732666015625
220178,PFE,2019-02-15,40.22770309448242
220179,PFE,2019-02-19,40.417457580566406
220180,PFE,2019-02-20,40.0379524230957
220181,PFE,2019-02-21,39.98102569580078
220182,PFE,2019-02-22,40.75901412963867
220183,PFE,2019-02-25,40.87286376953125
220184,PFE,2019-02-26,40.8159408569336
220185,PFE,2019-02-27,40.73054885864258
220186,PFE,2019-02-28,41.129032135009766
220187,PFE,2019-03-01,41.138519287109375
220188,PFE,2019-03-04,40.86337661743164
220189,PFE,2019-03-05,40.69260025024414
220190,PFE,2019-03-06,39.715370178222656
220191,PFE,2019-03-07,39.26945114135742
220192,PFE,2019-03-08,38.795066833496094
220193,PFE,2019-03-11,39.37381362915039
220194,PFE,2019-03-12,39.5920295715332
220195,PFE,2019-03-13,39.85768508911133
220196,PFE,2019-03-14,39.07969665527344
220197,PFE,2019-03-15,39.63946914672852
220198,PFE,2019-03-18,39.667930603027344
220199,PFE,2019-03-19,40.13282775878906
220200,PFE,2019-03-20,40.00948715209961
220201,PFE,2019-03-21,40.180267333984375
220202,PFE,2019-03-22,39.70588302612305
220203,PFE,2019-03-25,39.74383163452149
220204,PFE,2019-03-26,40.24667739868164
220205,PFE,2019-03-27,39.86717224121094
220206,PFE,2019-03-28,40.12334060668945
220207,PFE,2019-03-29,40.29411697387695
220208,PFE,2019-04-01,40.64516067504883
220209,PFE,2019-04-02,40.71157455444336
220210,PFE,2019-04-03,40.64516067504883
220211,PFE,2019-04-04,40.55028533935547
220212,PFE,2019-04-05,40.7874755859375
220213,PFE,2019-04-08,40.92979049682617
220214,PFE,2019-04-09,40.64516067504883
220215,PFE,2019-04-10,40.54079818725586
220216,PFE,2019-04-11,40.10436248779297
220217,PFE,2019-04-12,39.573055267333984
220218,PFE,2019-04-15,39.93358612060547
220219,PFE,2019-04-16,38.82352828979492
220220,PFE,2019-04-17,37.83681106567383
220221,PFE,2019-04-18,37.362430572509766
220222,PFE,2019-04-22,36.9829216003418
220223,PFE,2019-04-23,37.4003791809082
220224,PFE,2019-04-24,37.35293960571289
220225,PFE,2019-04-25,37.58064651489258
220226,PFE,2019-04-26,37.92219924926758
220227,PFE,2019-04-29,37.561668395996094
220228,PFE,2019-04-30,38.52941131591797
220229,PFE,2019-05-01,38.68121337890625
220230,PFE,2019-05-02,38.90891647338867
220231,PFE,2019-05-03,39.26945114135742
220232,PFE,2019-05-06,39.51612854003906
220233,PFE,2019-05-07,38.73814010620117
220234,PFE,2019-05-08,38.851993560791016
220235,PFE,2019-05-09,38.55787658691406
220236,PFE,2019-05-10,38.6337776184082
220237,PFE,2019-05-13,38.49146270751953
220238,PFE,2019-05-14,38.57685089111328
220239,PFE,2019-05-15,39.04174423217773
220240,PFE,2019-05-16,39.50664138793945
220241,PFE,2019-05-17,39.34535217285156
220242,PFE,2019-05-20,39.45920181274414
220243,PFE,2019-05-21,39.53510284423828
220244,PFE,2019-05-22,39.83871078491211
220245,PFE,2019-05-23,39.77229690551758
220246,PFE,2019-05-24,39.800758361816406
220247,PFE,2019-05-28,39.75332260131836
220248,PFE,2019-05-29,39.5825424194336
220249,PFE,2019-05-30,39.75332260131836
220250,PFE,2019-05-31,39.39278793334961
220251,PFE,2019-06-03,39.77229690551758
220252,PFE,2019-06-04,40.06641387939453
220253,PFE,2019-06-05,40.30360412597656
220254,PFE,2019-06-06,40.52182388305664
220255,PFE,2019-06-07,40.72106170654297
220256,PFE,2019-06-10,40.86337661743164
220257,PFE,2019-06-11,40.48387145996094
220258,PFE,2019-06-12,40.87286376953125
220259,PFE,2019-06-13,40.32258224487305
220260,PFE,2019-06-14,40.56925964355469
220261,PFE,2019-06-17,40.68311309814453
220262,PFE,2019-06-18,40.86337661743164
220263,PFE,2019-06-19,41.27134704589844
220264,PFE,2019-06-20,41.3662223815918
220265,PFE,2019-06-21,41.43263626098633
220266,PFE,2019-06-24,41.518028259277344
220267,PFE,2019-06-25,41.518028259277344
220268,PFE,2019-06-26,40.7874755859375
220269,PFE,2019-06-27,41.20493316650391
220270,PFE,2019-06-28,41.10057067871094
220271,PFE,2019-07-01,41.52751541137695
220272,PFE,2019-07-02,41.95446014404297
220273,PFE,2019-07-03,42.12523651123047
220274,PFE,2019-07-05,41.669830322265625
220275,PFE,2019-07-08,41.08159255981445
220276,PFE,2019-07-09,41.14800643920898
220277,PFE,2019-07-10,41.80265808105469
220278,PFE,2019-07-11,40.77798843383789
220279,PFE,2019-07-12,40.22770309448242
220280,PFE,2019-07-15,40.55977249145508
220281,PFE,2019-07-16,40.65464782714844
220282,PFE,2019-07-17,40.55028533935547
220283,PFE,2019-07-18,40.85388946533203
220284,PFE,2019-07-19,40.5787467956543
220285,PFE,2019-07-22,40.62618637084961
220286,PFE,2019-07-23,40.882354736328125
220287,PFE,2019-07-24,40.69260025024414
220288,PFE,2019-07-25,40.48387145996094
220289,PFE,2019-07-26,40.882354736328125
220290,PFE,2019-07-29,39.32637786865234
220291,PFE,2019-07-30,36.80265808105469
220292,PFE,2019-07-31,36.850093841552734
220293,PFE,2019-08-01,36.290321350097656
220294,PFE,2019-08-02,36.053131103515625
220295,PFE,2019-08-05,35.06641387939453
220296,PFE,2019-08-06,35.05692672729492
220297,PFE,2019-08-07,34.70588302612305
220298,PFE,2019-08-08,34.98102569580078
220299,PFE,2019-08-09,34.487667083740234
220300,PFE,2019-08-12,33.57685089111328
220301,PFE,2019-08-13,33.396583557128906
220302,PFE,2019-08-14,32.48576736450195
220303,PFE,2019-08-15,32.713470458984375
220304,PFE,2019-08-16,32.87476348876953
220305,PFE,2019-08-19,33.37760925292969
220306,PFE,2019-08-20,32.83681106567383
220307,PFE,2019-08-21,33.083492279052734
220308,PFE,2019-08-22,33.28273010253906
220309,PFE,2019-08-23,32.58064651489258
220310,PFE,2019-08-26,33.05502700805664
220311,PFE,2019-08-27,32.58064651489258
220312,PFE,2019-08-28,33.28273010253906
220313,PFE,2019-08-29,33.51992416381836
220314,PFE,2019-08-30,33.72865295410156
220315,PFE,2019-09-03,34.26945114135742
220316,PFE,2019-09-04,33.99430847167969
220317,PFE,2019-09-05,34.47817611694336
220318,PFE,2019-09-06,34.629981994628906
220319,PFE,2019-09-09,34.94307327270508
220320,PFE,2019-09-10,35.46489715576172
220321,PFE,2019-09-11,35.49335861206055
220322,PFE,2019-09-12,35.370018005371094
220323,PFE,2019-09-13,35.01897430419922
220324,PFE,2019-09-16,34.94307327270508
220325,PFE,2019-09-17,34.629981994628906
220326,PFE,2019-09-18,34.51612854003906
220327,PFE,2019-09-19,34.63946914672852
220328,PFE,2019-09-20,34.810245513916016
220329,PFE,2019-09-23,34.38330078125
220330,PFE,2019-09-24,34.16508483886719
220331,PFE,2019-09-25,34.06072235107422
220332,PFE,2019-09-26,33.946868896484375
220333,PFE,2019-09-27,34.36432647705078
220334,PFE,2019-09-30,34.08918380737305
220335,PFE,2019-10-01,33.61479949951172
220336,PFE,2019-10-02,32.92219924926758
220337,PFE,2019-10-03,33.6337776184082
220338,PFE,2019-10-04,34.08918380737305
220339,PFE,2019-10-07,33.99430847167969
220340,PFE,2019-10-08,33.61479949951172
220341,PFE,2019-10-09,33.861480712890625
220342,PFE,2019-10-10,33.956356048583984
220343,PFE,2019-10-11,34.25996017456055
220344,PFE,2019-10-14,34.44022750854492
220345,PFE,2019-10-15,34.629981994628906
220346,PFE,2019-10-16,34.47817611694336
220347,PFE,2019-10-17,34.5920295715332
220348,PFE,2019-10-18,34.5920295715332
220349,PFE,2019-10-21,34.5920295715332
220350,PFE,2019-10-22,34.563568115234375
220351,PFE,2019-10-23,34.88614654541016
220352,PFE,2019-10-24,34.52561569213867
220353,PFE,2019-10-25,34.88614654541016
220354,PFE,2019-10-28,35.370018005371094
220355,PFE,2019-10-29,36.25237274169922
220356,PFE,2019-10-30,36.50853729248047
220357,PFE,2019-10-31,36.4041748046875
220358,PFE,2019-11-01,36.42314910888672
220359,PFE,2019-11-04,36.08159255981445
220360,PFE,2019-11-05,35.55977249145508
220361,PFE,2019-11-06,35.68311309814453
220362,PFE,2019-11-07,35.01897430419922
220363,PFE,2019-11-08,35.15180206298828
220364,PFE,2019-11-11,35.0379524230957
220365,PFE,2019-11-12,35.07590103149414
220366,PFE,2019-11-13,34.724857330322266
220367,PFE,2019-11-14,34.67741775512695
220368,PFE,2019-11-15,35.370018005371094
220369,PFE,2019-11-18,35.31309127807617
220370,PFE,2019-11-19,35.73054885864258
220371,PFE,2019-11-20,35.15180206298828
220372,PFE,2019-11-21,35.806453704833984
220373,PFE,2019-11-22,36.3662223815918
220374,PFE,2019-11-25,36.69829177856445
220375,PFE,2019-11-26,36.32827377319336
220376,PFE,2019-11-27,36.65085220336914
220377,PFE,2019-11-29,36.54648971557617
220378,PFE,2019-12-02,36.32827377319336
220379,PFE,2019-12-03,36.10057067871094
220380,PFE,2019-12-04,36.18595886230469
220381,PFE,2019-12-05,36.08159255981445
220382,PFE,2019-12-06,36.32827377319336
220383,PFE,2019-12-09,36.35673522949219
220384,PFE,2019-12-10,36.50853729248047
220385,PFE,2019-12-11,36.26185989379883
220386,PFE,2019-12-12,36.56546401977539
220387,PFE,2019-12-13,36.3662223815918
220388,PFE,2019-12-16,37.13472366333008
220389,PFE,2019-12-17,36.907020568847656
220390,PFE,2019-12-18,36.89753341674805
220391,PFE,2019-12-19,36.97343444824219
220392,PFE,2019-12-20,37.22011566162109
220393,PFE,2019-12-23,37.30550384521485
220394,PFE,2019-12-24,37.27703857421875
220395,PFE,2019-12-26,37.362430572509766
220396,PFE,2019-12-27,37.30550384521485
220397,PFE,2019-12-30,36.91650772094727
220398,PFE,2019-12-31,37.17267608642578
220399,PFE,2020-01-02,37.13472366333008
220400,PFE,2020-01-03,36.93548583984375
220401,PFE,2020-01-06,36.88804626464844
220402,PFE,2020-01-07,36.76470565795898
220403,PFE,2020-01-08,37.05882263183594
220404,PFE,2020-01-09,36.89753341674805
220405,PFE,2020-01-10,37.466793060302734
220406,PFE,2020-01-13,37.390892028808594
220407,PFE,2020-01-14,38.0170783996582
220408,PFE,2020-01-15,38.58633804321289
220409,PFE,2020-01-16,38.52941131591797
220410,PFE,2020-01-17,38.43453598022461
220411,PFE,2020-01-21,38.27324676513672
220412,PFE,2020-01-22,38.13093185424805
220413,PFE,2020-01-23,38.62428665161133
220414,PFE,2020-01-24,37.779884338378906
220415,PFE,2020-01-27,38.10246658325195
220416,PFE,2020-01-28,36.18595886230469
220417,PFE,2020-01-29,35.65464782714844
220418,PFE,2020-01-30,35.1707763671875
220419,PFE,2020-01-31,35.332069396972656
220420,PFE,2020-02-03,35.588233947753906
220421,PFE,2020-02-04,35.75901412963867
220422,PFE,2020-02-05,36.21442031860352
220423,PFE,2020-02-06,36.29980850219727
220424,PFE,2020-02-07,36.10057067871094
220425,PFE,2020-02-10,35.87286376953125
220426,PFE,2020-02-11,36.138519287109375
220427,PFE,2020-02-12,35.806453704833984
220428,PFE,2020-02-13,35.0379524230957
220429,PFE,2020-02-14,34.63946914672852
220430,PFE,2020-02-18,34.45920181274414
220431,PFE,2020-02-19,34.37381362915039
220432,PFE,2020-02-20,34.013282775878906
220433,PFE,2020-02-21,33.88994216918945
220434,PFE,2020-02-24,32.89373779296875
220435,PFE,2020-02-25,32.191650390625
220436,PFE,2020-02-26,32.94117736816406
220437,PFE,2020-02-27,32.35293960571289
220438,PFE,2020-02-28,31.70778083801269
220439,PFE,2020-03-02,33.092979431152344
220440,PFE,2020-03-03,32.542694091796875
220441,PFE,2020-03-04,34.53510284423828
220442,PFE,2020-03-05,33.64326477050781
220443,PFE,2020-03-06,33.225807189941406
220444,PFE,2020-03-09,32.03036117553711
220445,PFE,2020-03-10,32.81783676147461
220446,PFE,2020-03-11,30.521821975708008
220447,PFE,2020-03-12,28.48197364807129
220448,PFE,2020-03-13,31.034156799316406
220449,PFE,2020-03-16,28.63377571105957
220450,PFE,2020-03-17,30.5123348236084
220451,PFE,2020-03-18,30.70208740234375
220452,PFE,2020-03-19,28.861480712890625
220453,PFE,2020-03-20,27.523719787597656
220454,PFE,2020-03-23,27.03036117553711
220455,PFE,2020-03-24,28.178367614746094
220456,PFE,2020-03-25,28.225805282592773
220457,PFE,2020-03-26,30.123340606689453
220458,PFE,2020-03-27,29.3168888092041
220459,PFE,2020-03-30,30.996204376220703
220460,PFE,2020-03-31,30.967742919921875
220461,PFE,2020-04-01,30.123340606689453
220462,PFE,2020-04-02,31.185958862304688
220463,PFE,2020-04-03,31.9165096282959
220464,PFE,2020-04-06,32.79886245727539
220465,PFE,2020-04-07,31.88804626464844
220466,PFE,2020-04-08,32.82732391357422
220467,PFE,2020-04-09,33.57685089111328
220468,PFE,2020-04-13,33.339656829833984
220469,PFE,2020-04-14,34.573055267333984
220470,PFE,2020-04-15,34.12713623046875
220471,PFE,2020-04-16,34.041744232177734
220472,PFE,2020-04-17,35.01897430419922
220473,PFE,2020-04-20,34.23149871826172
220474,PFE,2020-04-21,33.795066833496094
220475,PFE,2020-04-22,34.39278793334961
220476,PFE,2020-04-23,34.810245513916016
220477,PFE,2020-04-24,35.46489715576172
220478,PFE,2020-04-27,36.3662223815918
220479,PFE,2020-04-28,35.967742919921875
220480,PFE,2020-04-29,36.16698455810547
220481,PFE,2020-04-30,36.39468765258789
220482,PFE,2020-05-01,35.71157455444336
220483,PFE,2020-05-04,35.69260025024414
220484,PFE,2020-05-05,36.53700256347656
220485,PFE,2020-05-06,36.53700256347656
220486,PFE,2020-05-07,35.06641387939453
220487,PFE,2020-05-08,35.31309127807617
220488,PFE,2020-05-11,36.14800643920898
220489,PFE,2020-05-12,35.445919036865234
220490,PFE,2020-05-13,35.15180206298828
220491,PFE,2020-05-14,35.977230072021484
220492,PFE,2020-05-15,35.8254280090332
220493,PFE,2020-05-18,36.11954498291016
220494,PFE,2020-05-19,35.74952697753906
220495,PFE,2020-05-20,35.70208740234375
220496,PFE,2020-05-21,35.351043701171875
220497,PFE,2020-05-22,35.5787467956543
220498,PFE,2020-05-26,35.56925964355469
220499,PFE,2020-05-27,35.49335861206055
220500,PFE,2020-05-28,36.223907470703125
220501,PFE,2020-05-29,36.2333984375
220502,PFE,2020-06-01,33.64326477050781
220503,PFE,2020-06-02,34.30739974975586
220504,PFE,2020-06-03,34.30739974975586
220505,PFE,2020-06-04,34.16508483886719
220506,PFE,2020-06-05,34.14611053466797
220507,PFE,2020-06-08,34.715370178222656
220508,PFE,2020-06-09,34.35483932495117
220509,PFE,2020-06-10,34.07969665527344
220510,PFE,2020-06-11,31.59392738342285
220511,PFE,2020-06-12,32.0208740234375
220512,PFE,2020-06-15,31.650854110717773
220513,PFE,2020-06-16,31.688804626464844
220514,PFE,2020-06-17,31.840606689453125
220515,PFE,2020-06-18,31.53700256347656
220516,PFE,2020-06-19,31.70778083801269
220517,PFE,2020-06-22,31.41366195678711
220518,PFE,2020-06-23,31.09108161926269
220519,PFE,2020-06-24,30.540796279907227
220520,PFE,2020-06-25,30.66413688659668
220521,PFE,2020-06-26,30.398481369018555
220522,PFE,2020-06-29,30.967742919921875
220523,PFE,2020-06-30,31.024667739868164
220524,PFE,2020-07-01,32.01138687133789
220525,PFE,2020-07-02,32.74193572998047
220526,PFE,2020-07-06,32.74193572998047
220527,PFE,2020-07-07,32.286529541015625
220528,PFE,2020-07-08,32.0208740234375
220529,PFE,2020-07-09,31.74573135375977
220530,PFE,2020-07-10,32.09677505493164
220531,PFE,2020-07-13,33.40607070922852
220532,PFE,2020-07-14,33.425048828125
220533,PFE,2020-07-15,33.88994216918945
220534,PFE,2020-07-16,33.776092529296875
220535,PFE,2020-07-17,34.39278793334961
220536,PFE,2020-07-20,34.629981994628906
220537,PFE,2020-07-21,34.810245513916016
220538,PFE,2020-07-22,36.58443832397461
220539,PFE,2020-07-23,36.44212341308594
220540,PFE,2020-07-24,35.73054885864258
220541,PFE,2020-07-27,35.61669921875
220542,PFE,2020-07-28,37.0208740234375
220543,PFE,2020-07-29,37.24857711791992
220544,PFE,2020-07-30,36.755218505859375
220545,PFE,2020-07-31,36.50853729248047
220546,PFE,2020-08-03,36.38520050048828
220547,PFE,2020-08-04,36.42314910888672
220548,PFE,2020-08-05,36.48007583618164
220549,PFE,2020-08-06,36.30929946899414
220550,PFE,2020-08-07,36.48007583618164
220551,PFE,2020-08-10,36.42314910888672
220552,PFE,2020-08-11,35.85388946533203
220553,PFE,2020-08-12,36.3662223815918
220554,PFE,2020-08-13,36.21442031860352
220555,PFE,2020-08-14,36.11005783081055
220556,PFE,2020-08-17,36.38520050048828
220557,PFE,2020-08-18,36.39468765258789
220558,PFE,2020-08-19,36.29980850219727
220559,PFE,2020-08-20,36.73624420166016
220560,PFE,2020-08-21,36.88804626464844
220561,PFE,2020-08-24,36.850093841552734
220562,PFE,2020-08-25,36.44212341308594
220563,PFE,2020-08-26,36.10057067871094
220564,PFE,2020-08-27,35.92030334472656
220565,PFE,2020-08-28,35.967742919921875
220566,PFE,2020-08-31,35.85388946533203
220567,PFE,2020-09-01,34.99051284790039
220568,PFE,2020-09-02,35.29411697387695
220569,PFE,2020-09-03,34.53510284423828
220570,PFE,2020-09-04,34.497154235839844
220571,PFE,2020-09-08,34.08918380737305
220572,PFE,2020-09-09,34.326377868652344
220573,PFE,2020-09-10,33.82352828979492
220574,PFE,2020-09-11,34.22201156616211
220575,PFE,2020-09-14,35.113853454589844
220576,PFE,2020-09-15,35.06641387939453
220577,PFE,2020-09-16,34.89563751220703
220578,PFE,2020-09-17,34.93358612060547
220579,PFE,2020-09-18,34.75332260131836
220580,PFE,2020-09-21,34.1745719909668
220581,PFE,2020-09-22,34.39278793334961
220582,PFE,2020-09-23,34.15559768676758
220583,PFE,2020-09-24,33.92789459228516
220584,PFE,2020-09-25,34.20303726196289
220585,PFE,2020-09-28,34.52561569213867
220586,PFE,2020-09-29,34.31688690185547
220587,PFE,2020-09-30,34.819732666015625
220588,PFE,2020-10-01,34.50664138793945
220589,PFE,2020-10-02,34.51612854003906
220590,PFE,2020-10-05,34.86717224121094
220591,PFE,2020-10-06,34.31688690185547
220592,PFE,2020-10-07,34.60151672363281
220593,PFE,2020-10-08,35.0
220594,PFE,2020-10-09,34.90512466430664
220595,PFE,2020-10-12,34.93358612060547
220596,PFE,2020-10-13,35.00948715209961
220597,PFE,2020-10-14,34.97153854370117
220598,PFE,2020-10-15,34.67741775512695
220599,PFE,2020-10-16,36.00569152832031
220600,PFE,2020-10-19,35.86337661743164
220601,PFE,2020-10-20,35.56925964355469
220602,PFE,2020-10-21,35.180267333984375
220603,PFE,2020-10-22,35.512332916259766
220604,PFE,2020-10-23,36.223907470703125
220605,PFE,2020-10-26,35.977230072021484
220606,PFE,2020-10-27,35.512332916259766
220607,PFE,2020-10-28,33.6337776184082
220608,PFE,2020-10-29,33.47248458862305
220609,PFE,2020-10-30,33.66223907470703
220610,PFE,2020-11-02,34.37381362915039
220611,PFE,2020-11-03,34.33586120605469
220612,PFE,2020-11-04,35.417457580566406
220613,PFE,2020-11-05,34.52561569213867
220614,PFE,2020-11-06,34.53510284423828
220615,PFE,2020-11-09,37.191650390625
220616,PFE,2020-11-10,36.69829177856445
220617,PFE,2020-11-11,36.52751541137695
220618,PFE,2020-11-12,35.62618637084961
220619,PFE,2020-11-13,36.64136505126953
220620,PFE,2020-11-16,35.417457580566406
220621,PFE,2020-11-17,36.040000915527344
220622,PFE,2020-11-18,36.31999969482422
220623,PFE,2020-11-19,36.18999862670898
220624,PFE,2020-11-20,36.70000076293945
220625,PFE,2020-11-23,36.52000045776367
220626,PFE,2020-11-24,36.59999847412109
220627,PFE,2020-11-25,36.52999877929688
220628,PFE,2020-11-27,37.22999954223633
220629,PFE,2020-11-30,38.310001373291016
220630,PFE,2020-12-01,39.40999984741211
220631,PFE,2020-12-02,40.79999923706055
220632,PFE,2020-12-03,40.09000015258789
220633,PFE,2020-12-04,40.34000015258789
220634,PFE,2020-12-07,41.25
220635,PFE,2020-12-08,42.560001373291016
220636,PFE,2020-12-09,41.84999847412109
220637,PFE,2020-12-10,41.72999954223633
220638,PFE,2020-12-11,41.119998931884766
220639,PFE,2020-12-14,39.209999084472656
220640,PFE,2020-12-15,38.709999084472656
220641,PFE,2020-12-16,37.84000015258789
220642,PFE,2020-12-17,38.02999877929688
220643,PFE,2020-12-18,37.68000030517578
220644,PFE,2020-12-21,37.380001068115234
220645,PFE,2020-12-22,36.7400016784668
220646,PFE,2020-12-23,37.43999862670898
220647,PFE,2020-12-24,37.27000045776367
220648,PFE,2020-12-28,36.81999969482422
220649,PFE,2020-12-29,37.04999923706055
220650,PFE,2020-12-30,36.7400016784668
220651,PFE,2020-12-31,36.810001373291016
220652,PFE,2021-01-04,36.810001373291016
220653,PFE,2021-01-05,37.18999862670898
220654,PFE,2021-01-06,36.869998931884766
220655,PFE,2021-01-07,37.060001373291016
220656,PFE,2021-01-08,37.130001068115234
220657,PFE,2021-01-11,37.77000045776367
220658,PFE,2021-01-12,37.18000030517578
220659,PFE,2021-01-13,36.86000061035156
220660,PFE,2021-01-14,36.75
220661,PFE,2021-01-15,36.70000076293945
220662,PFE,2021-01-19,36.72999954223633
220663,PFE,2021-01-20,36.5
220664,PFE,2021-01-21,36.47999954223633
220665,PFE,2021-01-22,36.54999923706055
220666,PFE,2021-01-25,37.27999877929688
220667,PFE,2021-01-26,37.310001373291016
220668,PFE,2021-01-27,36.2400016784668
220669,PFE,2021-01-28,35.86000061035156
220670,PFE,2021-01-29,35.900001525878906
220671,PFE,2021-02-01,35.79999923706055
220672,PFE,2021-02-02,34.9900016784668
220673,PFE,2021-02-03,34.84000015258789
220674,PFE,2021-02-04,34.88999938964844
220675,PFE,2021-02-05,34.91999816894531
220676,PFE,2021-02-08,34.81999969482422
220677,PFE,2021-02-09,34.970001220703125
220678,PFE,2021-02-10,34.7400016784668
220679,PFE,2021-02-11,34.43000030517578
220680,PFE,2021-02-12,34.720001220703125
220681,PFE,2021-02-16,34.689998626708984
220682,PFE,2021-02-17,34.88999938964844
220683,PFE,2021-02-18,34.560001373291016
220684,PFE,2021-02-19,34.439998626708984
220685,PFE,2021-02-22,34.2599983215332
220686,PFE,2021-02-23,33.90999984741211
220687,PFE,2021-02-24,33.75
220688,PFE,2021-02-25,33.81999969482422
220689,PFE,2021-02-26,33.4900016784668
220690,PFE,2021-03-01,33.689998626708984
220691,PFE,2021-03-02,33.5099983215332
220692,PFE,2021-03-03,34.38999938964844
220693,PFE,2021-03-04,34.20000076293945
220694,PFE,2021-03-05,34.38999938964844
220695,PFE,2021-03-08,34.349998474121094
220696,PFE,2021-03-09,34.45000076293945
220697,PFE,2021-03-10,34.93000030517578
220698,PFE,2021-03-11,34.709999084472656
220699,PFE,2021-03-12,34.939998626708984
220700,PFE,2021-03-15,35.40999984741211
220701,PFE,2021-03-16,35.83000183105469
220702,PFE,2021-03-17,35.790000915527344
220703,PFE,2021-03-18,35.77000045776367
220704,PFE,2021-03-19,35.529998779296875
220705,PFE,2021-03-22,36.0
220706,PFE,2021-03-23,35.36000061035156
220707,PFE,2021-03-24,35.61000061035156
220708,PFE,2021-03-25,35.66999816894531
220709,PFE,2021-03-26,36.25
220710,PFE,2021-03-29,36.619998931884766
220711,PFE,2021-03-30,36.11000061035156
220712,PFE,2021-03-31,36.22999954223633
220713,PFE,2021-04-01,36.29999923706055
220714,PFE,2021-04-05,36.27999877929688
220715,PFE,2021-04-06,36.04999923706055
220716,PFE,2021-04-07,35.90999984741211
220717,PFE,2021-04-08,35.959999084472656
220718,PFE,2021-04-09,36.59999847412109
220719,PFE,2021-04-12,36.970001220703125
220720,PFE,2021-04-13,37.15999984741211
220721,PFE,2021-04-14,37.16999816894531
220722,PFE,2021-04-15,37.59999847412109
220723,PFE,2021-04-16,38.56999969482422
220724,PFE,2021-04-19,38.93000030517578
220725,PFE,2021-04-20,39.02999877929688
220726,PFE,2021-04-21,39.52999877929688
220727,PFE,2021-04-22,38.63999938964844
220728,PFE,2021-04-23,38.65999984741211
220729,PFE,2021-04-26,38.68000030517578
220730,PFE,2021-04-27,38.45000076293945
220731,PFE,2021-04-28,38.810001373291016
220732,PFE,2021-04-29,38.59999847412109
220733,PFE,2021-04-30,38.650001525878906
220734,PFE,2021-05-03,39.83000183105469
220735,PFE,2021-05-04,39.95000076293945
220736,PFE,2021-05-05,39.970001220703125
220737,PFE,2021-05-06,39.18999862670898
220738,PFE,2021-05-07,39.58000183105469
220739,PFE,2021-05-10,39.86000061035156
220740,PFE,2021-05-11,39.34999847412109
220741,PFE,2021-05-12,39.68999862670898
220742,PFE,2021-05-13,40.09999847412109
220743,PFE,2021-05-14,40.02000045776367
220744,PFE,2021-05-17,40.11000061035156
220745,PFE,2021-05-18,40.04999923706055
220746,PFE,2021-05-19,39.83000183105469
220747,PFE,2021-05-20,40.119998931884766
220748,PFE,2021-05-21,39.95000076293945
220749,PFE,2021-05-24,39.810001373291016
220750,PFE,2021-05-25,39.33000183105469
220751,PFE,2021-05-26,38.91999816894531
220752,PFE,2021-05-27,38.650001525878906
220753,PFE,2021-05-28,38.72999954223633
220754,PFE,2021-06-01,38.5
220755,PFE,2021-06-02,38.790000915527344
220756,PFE,2021-06-03,38.970001220703125
220757,PFE,2021-06-04,39.150001525878906
220758,PFE,2021-06-07,38.9900016784668
220759,PFE,2021-06-08,38.84999847412109
220760,PFE,2021-06-09,39.810001373291016
220761,PFE,2021-06-10,40.68000030517578
220762,PFE,2021-06-11,40.150001525878906
220763,PFE,2021-06-14,39.630001068115234
220764,PFE,2021-06-15,39.59000015258789
220765,PFE,2021-06-16,39.29999923706055
220766,PFE,2021-06-17,39.47999954223633
220767,PFE,2021-06-18,38.810001373291016
220768,PFE,2021-06-21,39.41999816894531
220769,PFE,2021-06-22,39.61000061035156
220770,PFE,2021-06-23,39.04999923706055
220771,PFE,2021-06-24,39.18999862670898
220772,PFE,2021-06-25,38.97999954223633
220773,PFE,2021-06-28,39.119998931884766
220774,PFE,2021-06-29,39.09999847412109
220775,PFE,2021-06-30,39.15999984741211
220776,PFE,2021-07-01,39.560001373291016
220777,PFE,2021-07-02,39.72999954223633
220778,PFE,2021-07-06,39.290000915527344
220779,PFE,2021-07-07,39.34999847412109
220780,PFE,2021-07-08,39.25
220781,PFE,2021-07-09,39.61000061035156
220782,PFE,2021-07-12,39.7599983215332
220783,PFE,2021-07-13,39.650001525878906
220784,PFE,2021-07-14,39.95000076293945
220785,PFE,2021-07-15,40.09000015258789
220786,PFE,2021-07-16,40.34999847412109
220787,PFE,2021-07-19,40.150001525878906
220788,PFE,2021-07-20,41.04999923706055
220789,PFE,2021-07-21,41.02000045776367
220790,PFE,2021-07-22,41.470001220703125
220791,PFE,2021-07-23,41.68000030517578
220792,PFE,2021-07-26,41.810001373291016
220793,PFE,2021-07-27,42.09999847412109
220794,PFE,2021-07-28,43.45000076293945
220795,PFE,2021-07-29,42.790000915527344
220796,PFE,2021-07-30,42.810001373291016
220797,PFE,2021-08-02,43.959999084472656
220798,PFE,2021-08-03,45.68000030517578
220799,PFE,2021-08-04,45.18999862670898
220800,PFE,2021-08-05,45.060001373291016
220801,PFE,2021-08-06,45.06999969482422
220802,PFE,2021-08-09,45.97999954223633
220803,PFE,2021-08-10,48.18999862670898
220804,PFE,2021-08-11,46.310001373291016
220805,PFE,2021-08-12,47.2400016784668
220806,PFE,2021-08-13,48.47999954223633
220807,PFE,2021-08-16,48.90999984741211
220808,PFE,2021-08-17,50.41999816894531
220809,PFE,2021-08-18,49.310001373291016
220810,PFE,2021-08-19,48.79999923706055
220811,PFE,2021-08-20,48.720001220703125
220812,PFE,2021-08-23,49.93000030517578
220813,PFE,2021-08-24,48.380001068115234
220814,PFE,2021-08-25,47.5099983215332
220815,PFE,2021-08-26,47.380001068115234
220816,PFE,2021-08-27,46.59999847412109
220817,PFE,2021-08-30,46.7599983215332
220818,PFE,2021-08-31,46.06999969482422
220819,PFE,2021-09-01,46.040000915527344
220820,PFE,2021-09-02,46.84000015258789
220821,PFE,2021-09-03,46.84000015258789
220822,PFE,2021-09-07,46.75
220823,PFE,2021-09-08,46.5099983215332
220824,PFE,2021-09-09,46.02999877929688
220825,PFE,2021-09-10,45.59000015258789
220826,PFE,2021-09-13,44.58000183105469
220827,PFE,2021-09-14,44.709999084472656
220828,PFE,2021-09-15,44.77000045776367
220829,PFE,2021-09-16,44.470001220703125
220830,PFE,2021-09-17,43.88999938964844
220831,PFE,2021-09-20,44.20000076293945
220832,PFE,2021-09-21,43.91999816894531
220833,PFE,2021-09-22,43.95000076293945
220834,PFE,2021-09-23,44.18999862670898
220835,PFE,2021-09-24,43.93999862670898
220836,PFE,2021-09-27,43.56999969482422
220837,PFE,2021-09-28,43.040000915527344
220838,PFE,2021-09-29,43.52999877929688
220839,PFE,2021-09-30,43.0099983215332
220840,PFE,2021-10-01,42.93000030517578
220841,PFE,2021-10-04,42.41999816894531
220842,PFE,2021-10-05,42.31999969482422
220843,PFE,2021-10-06,42.02000045776367
220844,PFE,2021-10-07,42.7400016784668
220845,PFE,2021-10-08,42.45000076293945
220846,PFE,2021-10-11,42.060001373291016
220847,PFE,2021-10-12,41.84999847412109
220848,PFE,2021-10-13,41.41999816894531
220849,PFE,2021-10-14,41.66999816894531
220850,PFE,2021-10-15,41.4900016784668
220851,PFE,2021-10-18,41.31999969482422
220852,PFE,2021-10-19,42.09000015258789
220853,PFE,2021-10-20,42.79999923706055
220854,PFE,2021-10-21,42.86000061035156
220855,PFE,2021-10-22,43.15999984741211
220856,PFE,2021-10-25,43.150001525878906
220857,PFE,2021-10-26,43.560001373291016
220858,PFE,2021-10-27,42.970001220703125
220859,PFE,2021-10-28,43.18000030517578
220860,PFE,2021-10-29,43.7400016784668
220861,PFE,2021-11-01,43.63999938964844
220862,PFE,2021-11-02,45.45000076293945
220863,PFE,2021-11-03,44.81999969482422
220864,PFE,2021-11-04,43.84999847412109
220865,PFE,2021-11-05,48.61000061035156
220866,PFE,2021-11-08,48.33000183105469
220867,PFE,2021-11-09,47.29999923706055
220868,PFE,2021-11-10,49.02000045776367
220869,PFE,2021-11-11,50.18000030517578
220870,PFE,2021-11-12,49.72999954223633
220871,PFE,2021-11-15,49.650001525878906
220872,PFE,2021-11-16,49.59999847412109
220873,PFE,2021-11-17,50.869998931884766
220874,PFE,2021-11-18,51.40999984741211
220875,PFE,2021-11-19,50.79999923706055
220876,PFE,2021-11-22,51.20000076293945
220877,PFE,2021-11-23,51.08000183105469
220878,PFE,2021-11-24,50.88999938964844
220879,PFE,2021-11-26,54.0
220880,PFE,2021-11-29,52.400001525878906
220881,PFE,2021-11-30,53.72999954223633
220882,PFE,2021-12-01,54.68000030517578
220883,PFE,2021-12-02,53.040000915527344
220884,PFE,2021-12-03,54.27000045776367
220885,PFE,2021-12-06,51.47999954223633
220886,PFE,2021-12-07,51.720001220703125
220887,PFE,2021-12-08,51.400001525878906
220888,PFE,2021-12-09,52.08000183105469
220889,PFE,2021-12-10,52.77999877929688
220890,PFE,2021-12-13,55.20000076293945
220891,PFE,2021-12-14,55.540000915527344
220892,PFE,2021-12-15,58.79999923706055
220893,PFE,2021-12-16,61.25
220894,PFE,2021-12-17,59.47999954223633
220895,PFE,2021-12-20,61.02000045776367
220896,PFE,2021-12-21,58.95000076293945
220897,PFE,2021-12-22,59.54999923706055
220898,PFE,2021-12-23,58.709999084472656
220899,PFE,2021-12-27,59.20000076293945
220900,PFE,2021-12-28,58.0099983215332
220901,PFE,2021-12-29,57.58000183105469
220902,PFE,2021-12-30,58.400001525878906
220903,PFE,2021-12-31,59.04999923706055
220904,PFE,2022-01-03,56.650001525878906
220905,PFE,2022-01-04,54.52999877929688
220906,PFE,2022-01-05,55.630001068115234
220907,PFE,2022-01-06,54.84000015258789
220908,PFE,2022-01-07,55.720001220703125
220909,PFE,2022-01-10,56.2400016784668
220910,PFE,2022-01-11,56.68999862670898
220911,PFE,2022-01-12,56.650001525878906
220912,PFE,2022-01-13,55.540000915527344
220913,PFE,2022-01-14,54.95000076293945
220914,PFE,2022-01-18,54.11000061035156
220915,PFE,2022-01-19,53.540000915527344
220916,PFE,2022-01-20,54.04999923706055
220917,PFE,2022-01-21,52.790000915527344
220918,PFE,2022-01-24,51.540000915527344
220919,PFE,2022-01-25,52.540000915527344
220920,PFE,2022-01-26,53.0099983215332
220921,PFE,2022-01-27,53.369998931884766
220922,PFE,2022-01-28,54.33000183105469
220923,PFE,2022-01-31,52.68999862670898
220924,PFE,2022-02-01,53.06999969482422
220925,PFE,2022-02-02,53.86000061035156
220926,PFE,2022-02-03,53.380001068115234
220927,PFE,2022-02-04,53.0
220928,PFE,2022-02-07,53.209999084472656
220929,PFE,2022-02-08,51.70000076293945
220930,PFE,2022-02-09,51.470001220703125
220931,PFE,2022-02-10,50.59999847412109
220932,PFE,2022-02-11,50.77999877929688
220933,PFE,2022-02-14,49.79999923706055
220934,PFE,2022-02-15,49.790000915527344
220935,PFE,2022-02-16,49.68000030517578
220936,PFE,2022-02-17,48.900001525878906
220937,PFE,2022-02-18,48.52999877929688
220938,PFE,2022-02-22,47.52999877929688
220939,PFE,2022-02-23,46.869998931884766
220940,PFE,2022-02-24,45.959999084472656
220941,PFE,2022-02-25,47.720001220703125
220942,PFE,2022-02-28,46.93999862670898
220943,PFE,2022-03-01,45.75
220944,PFE,2022-03-02,47.70000076293945
220945,PFE,2022-03-03,47.83000183105469
220946,PFE,2022-03-04,48.650001525878906
220947,PFE,2022-03-07,47.97999954223633
220948,PFE,2022-03-08,47.43999862670898
220949,PFE,2022-03-09,48.75
220950,PFE,2022-03-10,49.20000076293945
220951,PFE,2022-03-11,50.27000045776367
220952,PFE,2022-03-14,52.25
220953,PFE,2022-03-15,52.209999084472656
220954,PFE,2022-03-16,52.91999816894531
220955,PFE,2022-03-17,54.2400016784668
220956,PFE,2022-03-18,54.5099983215332
220957,PFE,2022-03-21,54.18999862670898
220958,PFE,2022-03-22,53.040000915527344
220959,PFE,2022-03-23,52.18999862670898
220960,PFE,2022-03-24,52.59000015258789
220961,PFE,2022-03-25,52.77999877929688
220962,PFE,2022-03-28,53.27999877929688
220963,PFE,2022-03-29,52.7400016784668
220964,PFE,2022-03-30,52.43999862670898
220965,PFE,2022-03-31,51.77000045776367
220966,PFE,2022-04-01,51.56999969482422
220967,PFE,2022-04-04,50.93999862670898
220968,PFE,2022-04-05,51.2400016784668
220969,PFE,2022-04-06,52.869998931884766
220970,PFE,2022-04-07,55.15999984741211
220971,PFE,2022-04-08,55.16999816894531
220972,PFE,2022-04-11,53.93000030517578
220973,PFE,2022-04-12,53.11000061035156
220974,PFE,2022-04-13,53.09999847412109
220975,PFE,2022-04-14,53.119998931884766
220976,PFE,2022-04-18,51.84000015258789
220977,PFE,2022-04-19,50.18000030517578
220978,PFE,2022-04-20,49.75
220979,PFE,2022-04-21,49.11000061035156
220980,PFE,2022-04-22,48.130001068115234
220981,PFE,2022-04-25,48.95000076293945
220982,PFE,2022-04-26,49.02999877929688
220983,PFE,2022-04-27,49.7400016784668
220984,PFE,2022-04-28,50.5099983215332
220985,PFE,2022-04-29,49.06999969482422
220986,PFE,2022-05-02,48.34000015258789
220987,PFE,2022-05-03,49.290000915527344
220988,PFE,2022-05-04,49.65999984741211
220989,PFE,2022-05-05,48.45000076293945
220990,PFE,2022-05-06,49.040000915527344
220991,PFE,2022-05-09,48.63999938964844
220992,PFE,2022-05-10,49.4900016784668
220993,PFE,2022-05-11,49.45000076293945
220994,PFE,2022-05-12,50.38999938964844
220995,PFE,2022-05-13,49.91999816894531
220996,PFE,2022-05-16,50.66999816894531
220997,PFE,2022-05-17,51.34000015258789
220998,PFE,2022-05-18,50.400001525878906
220999,PFE,2022-05-19,50.650001525878906
221000,PFE,2022-05-20,52.470001220703125
221001,PFE,2022-05-23,52.880001068115234
221002,PFE,2022-05-24,53.40999984741211
221003,PFE,2022-05-25,53.709999084472656
221004,PFE,2022-05-26,53.9900016784668
221005,PFE,2022-05-27,53.90999984741211
221006,PFE,2022-05-31,53.040000915527344
221007,PFE,2022-06-01,52.369998931884766
221008,PFE,2022-06-02,52.68000030517578
221009,PFE,2022-06-03,53.20000076293945
221010,PFE,2022-06-06,53.2599983215332
221011,PFE,2022-06-07,53.959999084472656
221012,PFE,2022-06-08,53.470001220703125
221013,PFE,2022-06-09,51.77999877929688
221014,PFE,2022-06-10,49.970001220703125
221015,PFE,2022-06-13,47.90999984741211
221016,PFE,2022-06-14,47.91999816894531
221017,PFE,2022-06-15,48.5099983215332
221018,PFE,2022-06-16,47.47999954223633
221019,PFE,2022-06-17,46.52999877929688
221020,PFE,2022-06-21,48.11000061035156
221021,PFE,2022-06-22,49.06999969482422
221022,PFE,2022-06-23,50.09000015258789
221023,PFE,2022-06-24,51.59000015258789
221024,PFE,2022-06-27,51.880001068115234
221025,PFE,2022-06-28,50.65999984741211
221026,PFE,2022-06-29,50.93999862670898
221027,PFE,2022-06-30,52.43000030517578
221028,PFE,2022-07-01,52.310001373291016
221029,PFE,2022-07-05,51.63999938964844
221030,PFE,2022-07-06,52.75
221031,PFE,2022-07-07,53.41999816894531
221032,PFE,2022-07-08,53.16999816894531
221033,PFE,2022-07-11,52.88999938964844
221034,PFE,2022-07-12,52.040000915527344
221035,PFE,2022-07-13,51.790000915527344
221036,PFE,2022-07-14,51.38999938964844
221037,PFE,2022-07-15,51.75
221038,PFE,2022-07-18,50.75
221039,PFE,2022-07-19,51.369998931884766
221040,PFE,2022-07-20,50.81999969482422
221041,PFE,2022-07-21,51.119998931884766
221042,PFE,2022-07-22,51.22999954223633
221043,PFE,2022-07-25,51.77000045776367
221044,PFE,2022-07-26,52.29999923706055
221045,PFE,2022-07-27,51.95000076293945
221046,PFE,2022-07-28,50.720001220703125
221047,PFE,2022-07-29,50.5099983215332
221048,PFE,2022-08-01,50.61000061035156
221049,PFE,2022-08-02,49.68999862670898
221050,PFE,2022-08-03,49.86000061035156
221051,PFE,2022-08-04,49.86000061035156
221052,PFE,2022-08-05,49.27000045776367
221053,PFE,2022-08-08,49.56999969482422
221054,PFE,2022-08-09,49.77999877929688
221055,PFE,2022-08-10,49.95000076293945
221056,PFE,2022-08-11,48.290000915527344
221057,PFE,2022-08-12,50.11000061035156
221058,PFE,2022-08-15,49.75
221059,PFE,2022-08-16,49.86000061035156
221060,PFE,2022-08-17,49.27000045776367
221061,PFE,2022-08-18,48.58000183105469
221062,PFE,2022-08-19,49.150001525878906
221063,PFE,2022-08-22,48.900001525878906
221064,PFE,2022-08-23,48.0099983215332
221065,PFE,2022-08-24,47.43000030517578
221066,PFE,2022-08-25,47.900001525878906
221067,PFE,2022-08-26,46.81999969482422
221068,PFE,2022-08-29,46.22999954223633
221069,PFE,2022-08-30,45.84999847412109
221070,PFE,2022-08-31,45.22999954223633
221071,PFE,2022-09-01,46.630001068115234
221072,PFE,2022-09-02,45.70000076293945
221073,PFE,2022-09-06,45.7599983215332
221074,PFE,2022-09-07,46.130001068115234
221075,PFE,2022-09-08,47.08000183105469
221076,PFE,2022-09-09,47.84000015258789
221077,PFE,2022-09-12,47.7599983215332
221078,PFE,2022-09-13,46.18999862670898
221079,PFE,2022-09-14,46.150001525878906
221080,PFE,2022-09-15,45.93999862670898
221081,PFE,2022-09-16,46.02999877929688
221082,PFE,2022-09-19,45.43999862670898
221083,PFE,2022-09-20,44.77000045776367
221084,PFE,2022-09-21,43.91999816894531
221085,PFE,2022-09-22,44.56999969482422
221086,PFE,2022-09-23,44.08000183105469
221087,PFE,2022-09-26,43.83000183105469
221088,PFE,2022-09-27,44.09000015258789
221089,PFE,2022-09-28,44.43000030517578
221090,PFE,2022-09-29,44.15999984741211
221091,PFE,2022-09-30,43.7599983215332
221092,PFE,2022-10-03,44.13999938964844
221093,PFE,2022-10-04,44.459999084472656
221094,PFE,2022-10-05,44.119998931884766
221095,PFE,2022-10-06,43.09000015258789
221096,PFE,2022-10-07,42.31999969482422
221097,PFE,2022-10-10,41.75
221098,PFE,2022-10-11,41.91999816894531
221099,PFE,2022-10-12,42.02999877929688
221100,PFE,2022-10-13,42.97999954223633
221101,PFE,2022-10-14,42.86000061035156
221102,PFE,2022-10-17,43.650001525878906
221103,PFE,2022-10-18,44.09000015258789
221104,PFE,2022-10-19,43.11000061035156
221105,PFE,2022-10-20,42.90999984741211
221106,PFE,2022-10-21,44.95000076293945
221107,PFE,2022-10-24,45.540000915527344
221108,PFE,2022-10-25,45.59000015258789
221109,PFE,2022-10-26,46.060001373291016
221110,PFE,2022-10-27,45.7400016784668
221111,PFE,2022-10-28,47.43000030517578
221112,PFE,2022-10-31,46.54999923706055
221113,PFE,2022-11-01,48.0099983215332
221114,PFE,2022-11-02,47.06999969482422
221115,PFE,2022-11-03,46.56999969482422
221116,PFE,2022-11-04,47.220001220703125
221117,PFE,2022-11-07,47.09000015258789
221118,PFE,2022-11-08,47.34999847412109
221119,PFE,2022-11-09,46.720001220703125
221120,PFE,2022-11-10,47.380001068115234
221121,PFE,2022-11-11,47.59999847412109
221122,PFE,2022-11-14,49.2400016784668
221123,PFE,2022-11-15,48.56999969482422
221124,PFE,2022-11-16,48.04999923706055
221125,PFE,2022-11-17,48.33000183105469
221126,PFE,2022-11-18,48.22999954223633
221127,PFE,2022-11-21,48.18000030517578
221128,PFE,2022-11-22,49.08000183105469
221129,PFE,2022-11-23,48.84999847412109
221130,PFE,2022-11-25,49.209999084472656
221131,PFE,2022-11-28,49.56999969482422
221132,PFE,2022-11-29,49.4900016784668
221133,PFE,2022-11-30,50.130001068115234
221134,PFE,2022-12-01,51.08000183105469
221135,PFE,2022-12-02,50.90999984741211
221136,PFE,2022-12-05,50.72999954223633
221137,PFE,2022-12-06,49.709999084472656
221138,PFE,2022-12-07,50.2400016784668
221139,PFE,2022-12-08,51.77999877929688
221140,PFE,2022-12-09,51.720001220703125
221141,PFE,2022-12-12,52.15999984741211
221142,PFE,2022-12-13,53.06999969482422
221143,PFE,2022-12-14,54.47999954223633
221144,PFE,2022-12-15,53.61000061035156
221145,PFE,2022-12-16,51.400001525878906
221146,PFE,2022-12-19,51.36000061035156
221147,PFE,2022-12-20,51.31999969482422
221148,PFE,2022-12-21,51.65999984741211
221149,PFE,2022-12-22,51.63999938964844
221150,PFE,2022-12-23,51.83000183105469
221151,PFE,2022-12-27,51.130001068115234
221152,PFE,2022-12-28,50.79999923706055
221153,PFE,2022-12-29,51.33000183105469
221154,PFE,2022-12-30,51.2400016784668
221155,PFE,2023-01-03,51.2599983215332
221156,PFE,2023-01-04,50.130001068115234
221157,PFE,2023-01-05,49.65999984741211
221158,PFE,2023-01-06,50.91999816894531
221159,PFE,2023-01-09,48.38999938964844
221160,PFE,2023-01-10,47.619998931884766
221161,PFE,2023-01-11,47.45000076293945
221162,PFE,2023-01-12,47.709999084472656
221163,PFE,2023-01-13,47.84999847412109
221164,PFE,2023-01-17,46.08000183105469
221165,PFE,2023-01-18,45.0
221166,PFE,2023-01-19,44.959999084472656
221167,PFE,2023-01-20,45.11000061035156
221168,PFE,2023-01-23,44.97999954223633
221169,PFE,2023-01-24,44.709999084472656
221170,PFE,2023-01-25,45.06999969482422
221171,PFE,2023-01-26,44.25
221172,PFE,2023-01-27,43.790000915527344
221173,PFE,2023-01-30,43.54999923706055
221174,PFE,2023-01-31,44.15999984741211
221175,PFE,2023-02-01,43.970001220703125
221176,PFE,2023-02-02,44.34000015258789
221177,PFE,2023-02-03,44.060001373291016
221178,PFE,2023-02-06,43.7599983215332
221179,PFE,2023-02-07,43.59000015258789
221180,PFE,2023-02-08,43.97999954223633
221181,PFE,2023-02-09,43.34000015258789
221182,PFE,2023-02-10,43.880001068115234
221183,PFE,2023-02-13,43.9900016784668
221184,PFE,2023-02-14,43.720001220703125
221185,PFE,2023-02-15,43.31999969482422
221186,PFE,2023-02-16,42.95000076293945
221187,PFE,2023-02-17,43.209999084472656
221188,PFE,2023-02-21,42.70000076293945
221189,PFE,2023-02-22,42.380001068115234
221190,PFE,2023-02-23,42.29999923706055
221191,PFE,2023-02-24,41.75
221192,PFE,2023-02-27,40.77999877929688
221193,PFE,2023-02-28,40.56999969482422
221194,PFE,2023-03-01,40.18000030517578
221195,PFE,2023-03-02,40.619998931884766
221196,PFE,2023-03-03,41.150001525878906
221197,PFE,2023-03-06,41.11000061035156
221198,PFE,2023-03-07,40.34000015258789
221199,PFE,2023-03-08,40.119998931884766
221200,PFE,2023-03-09,39.459999084472656
221201,PFE,2023-03-10,39.38999938964844
221202,PFE,2023-03-13,39.86000061035156
221203,PFE,2023-03-14,39.900001525878906
221204,PFE,2023-03-15,40.27999877929688
221205,PFE,2023-03-16,40.369998931884766
221206,PFE,2023-03-17,40.09999847412109
221207,PFE,2023-03-20,40.810001373291016
221208,PFE,2023-03-21,40.65999984741211
221209,PFE,2023-03-22,40.0099983215332
221210,PFE,2023-03-23,40.18000030517578
221211,PFE,2023-03-24,40.38999938964844
221212,PFE,2023-03-27,40.220001220703125
221213,PFE,2023-03-28,39.9900016784668
221214,PFE,2023-03-29,40.25
221215,PFE,2023-03-30,40.380001068115234
221216,PFE,2023-03-31,40.79999923706055
221217,PFE,2023-04-03,41.34999847412109
221218,PFE,2023-04-04,40.900001525878906
221219,PFE,2023-04-05,41.54999923706055
221220,PFE,2023-04-06,41.5
221221,PFE,2023-04-10,41.72999954223633
221222,PFE,2023-04-11,41.790000915527344
221223,PFE,2023-04-12,41.369998931884766
221224,PFE,2023-04-13,41.470001220703125
221225,PFE,2023-04-14,41.18999862670898
221226,PFE,2023-04-17,41.18000030517578
221227,PFE,2023-04-18,40.54999923706055
221228,PFE,2023-04-19,40.2400016784668
221229,PFE,2023-04-20,39.84999847412109
221230,PFE,2023-04-21,40.209999084472656
221231,PFE,2023-04-24,39.90999984741211
221232,PFE,2023-04-25,39.33000183105469
221233,PFE,2023-04-26,38.630001068115234
221234,PFE,2023-04-27,38.7400016784668
221235,PFE,2023-04-28,38.88999938964844
221236,PFE,2023-05-01,39.209999084472656
221237,PFE,2023-05-02,39.060001373291016
221238,PFE,2023-05-03,38.45000076293945
221239,PFE,2023-05-04,38.22999954223633
221240,PFE,2023-05-05,38.4900016784668
221241,PFE,2023-05-08,38.66999816894531
221242,PFE,2023-05-09,38.47999954223633
221243,PFE,2023-05-10,38.29999923706055
221244,PFE,2023-05-11,37.58000183105469
221245,PFE,2023-05-12,37.34999847412109
221246,PEP,1972-06-01,1.6018520593643188
221247,PEP,1972-06-02,1.5972219705581665
221248,PEP,1972-06-05,1.5740740299224854
221249,PEP,1972-06-06,1.5601849555969238
221250,PEP,1972-06-07,1.5509259700775146
221251,PEP,1972-06-08,1.5509259700775146
221252,PEP,1972-06-09,1.5532410144805908
221253,PEP,1972-06-12,1.548611044883728
221254,PEP,1972-06-13,1.5671299695968628
221255,PEP,1972-06-14,1.5833330154418943
221256,PEP,1972-06-15,1.578703999519348
221257,PEP,1972-06-16,1.576388955116272
221258,PEP,1972-06-19,1.5717589855194092
221259,PEP,1972-06-20,1.5717589855194092
221260,PEP,1972-06-21,1.5740740299224854
221261,PEP,1972-06-22,1.5833330154418943
221262,PEP,1972-06-23,1.59259295463562
221263,PEP,1972-06-26,1.578703999519348
221264,PEP,1972-06-27,1.569443941116333
221265,PEP,1972-06-28,1.5671299695968628
221266,PEP,1972-06-29,1.5671299695968628
221267,PEP,1972-06-30,1.5532410144805908
221268,PEP,1972-07-03,1.5509259700775146
221269,PEP,1972-07-05,1.5532410144805908
221270,PEP,1972-07-06,1.569443941116333
221271,PEP,1972-07-07,1.546296000480652
221272,PEP,1972-07-10,1.546296000480652
221273,PEP,1972-07-11,1.5578700304031372
221274,PEP,1972-07-12,1.5601849555969238
221275,PEP,1972-07-13,1.569443941116333
221276,PEP,1972-07-14,1.625
221277,PEP,1972-07-17,1.6157410144805908
221278,PEP,1972-07-18,1.5972219705581665
221279,PEP,1972-07-19,1.578703999519348
221280,PEP,1972-07-20,1.5648150444030762
221281,PEP,1972-07-21,1.569443941116333
221282,PEP,1972-07-24,1.5717589855194092
221283,PEP,1972-07-25,1.576388955116272
221284,PEP,1972-07-26,1.587962985038757
221285,PEP,1972-07-27,1.638888955116272
221286,PEP,1972-07-28,1.6203700304031372
221287,PEP,1972-07-31,1.618056058883667
221288,PEP,1972-08-01,1.6342589855194092
221289,PEP,1972-08-02,1.6481479406356812
221290,PEP,1972-08-03,1.6296299695968628
221291,PEP,1972-08-04,1.6296299695968628
221292,PEP,1972-08-07,1.6273150444030762
221293,PEP,1972-08-08,1.618056058883667
221294,PEP,1972-08-09,1.6203700304031372
221295,PEP,1972-08-10,1.6203700304031372
221296,PEP,1972-08-11,1.6226849555969238
221297,PEP,1972-08-14,1.631943941116333
221298,PEP,1972-08-15,1.6273150444030762
221299,PEP,1972-08-16,1.6226849555969238
221300,PEP,1972-08-17,1.625
221301,PEP,1972-08-18,1.6273150444030762
221302,PEP,1972-08-21,1.6342589855194092
221303,PEP,1972-08-22,1.6342589855194092
221304,PEP,1972-08-23,1.6296299695968628
221305,PEP,1972-08-24,1.6157410144805908
221306,PEP,1972-08-25,1.6157410144805908
221307,PEP,1972-08-28,1.608796000480652
221308,PEP,1972-08-29,1.6226849555969238
221309,PEP,1972-08-30,1.611111044883728
221310,PEP,1972-08-31,1.5972219705581665
221311,PEP,1972-09-01,1.608796000480652
221312,PEP,1972-09-05,1.59259295463562
221313,PEP,1972-09-06,1.5902780294418335
221314,PEP,1972-09-07,1.5810190439224243
221315,PEP,1972-09-08,1.5717589855194092
221316,PEP,1972-09-11,1.5717589855194092
221317,PEP,1972-09-12,1.5671299695968628
221318,PEP,1972-09-13,1.5648150444030762
221319,PEP,1972-09-14,1.5671299695968628
221320,PEP,1972-09-15,1.537037014961243
221321,PEP,1972-09-18,1.5231479406356812
221322,PEP,1972-09-19,1.5023150444030762
221323,PEP,1972-09-20,1.4976849555969238
221324,PEP,1972-09-21,1.5
221325,PEP,1972-09-22,1.474537014961243
221326,PEP,1972-09-25,1.444443941116333
221327,PEP,1972-09-26,1.4583330154418943
221328,PEP,1972-09-27,1.5231479406356812
221329,PEP,1972-09-28,1.53240704536438
221330,PEP,1972-09-29,1.5439809560775757
221331,PEP,1972-10-02,1.5185190439224243
221332,PEP,1972-10-03,1.5115740299224854
221333,PEP,1972-10-04,1.5231479406356812
221334,PEP,1972-10-05,1.516203999519348
221335,PEP,1972-10-06,1.5277780294418335
221336,PEP,1972-10-09,1.53009295463562
221337,PEP,1972-10-10,1.5277780294418335
221338,PEP,1972-10-11,1.525462985038757
221339,PEP,1972-10-12,1.5046299695968628
221340,PEP,1972-10-13,1.483796000480652
221341,PEP,1972-10-16,1.474537014961243
221342,PEP,1972-10-17,1.4791669845581057
221343,PEP,1972-10-18,1.5
221344,PEP,1972-10-19,1.5046299695968628
221345,PEP,1972-10-20,1.5
221346,PEP,1972-10-23,1.5185190439224243
221347,PEP,1972-10-24,1.5416669845581057
221348,PEP,1972-10-25,1.5601849555969238
221349,PEP,1972-10-26,1.569443941116333
221350,PEP,1972-10-27,1.5532410144805908
221351,PEP,1972-10-30,1.5393520593643188
221352,PEP,1972-10-31,1.546296000480652
221353,PEP,1972-11-01,1.546296000480652
221354,PEP,1972-11-02,1.5578700304031372
221355,PEP,1972-11-03,1.5833330154418943
221356,PEP,1972-11-06,1.578703999519348
221357,PEP,1972-11-08,1.5856479406356812
221358,PEP,1972-11-09,1.587962985038757
221359,PEP,1972-11-10,1.5833330154418943
221360,PEP,1972-11-13,1.587962985038757
221361,PEP,1972-11-14,1.608796000480652
221362,PEP,1972-11-15,1.6041669845581057
221363,PEP,1972-11-16,1.6134259700775146
221364,PEP,1972-11-17,1.6643520593643188
221365,PEP,1972-11-20,1.6643520593643188
221366,PEP,1972-11-21,1.631943941116333
221367,PEP,1972-11-22,1.6365740299224854
221368,PEP,1972-11-24,1.6342589855194092
221369,PEP,1972-11-27,1.638888955116272
221370,PEP,1972-11-28,1.6296299695968628
221371,PEP,1972-11-29,1.625
221372,PEP,1972-11-30,1.6134259700775146
221373,PEP,1972-12-01,1.6134259700775146
221374,PEP,1972-12-04,1.618056058883667
221375,PEP,1972-12-05,1.6273150444030762
221376,PEP,1972-12-06,1.6435190439224243
221377,PEP,1972-12-07,1.6643520593643188
221378,PEP,1972-12-08,1.65740704536438
221379,PEP,1972-12-11,1.6481479406356812
221380,PEP,1972-12-12,1.638888955116272
221381,PEP,1972-12-13,1.6365740299224854
221382,PEP,1972-12-14,1.6296299695968628
221383,PEP,1972-12-15,1.631943941116333
221384,PEP,1972-12-18,1.6296299695968628
221385,PEP,1972-12-19,1.6064809560775757
221386,PEP,1972-12-20,1.59259295463562
221387,PEP,1972-12-21,1.5717589855194092
221388,PEP,1972-12-22,1.578703999519348
221389,PEP,1972-12-26,1.5717589855194092
221390,PEP,1972-12-27,1.587962985038757
221391,PEP,1972-12-29,1.6134259700775146
221392,PEP,1973-01-02,1.6273150444030762
221393,PEP,1973-01-03,1.6157410144805908
221394,PEP,1973-01-04,1.5902780294418335
221395,PEP,1973-01-05,1.5810190439224243
221396,PEP,1973-01-08,1.587962985038757
221397,PEP,1973-01-09,1.5717589855194092
221398,PEP,1973-01-10,1.5601849555969238
221399,PEP,1973-01-11,1.5740740299224854
221400,PEP,1973-01-12,1.5902780294418335
221401,PEP,1973-01-15,1.587962985038757
221402,PEP,1973-01-16,1.587962985038757
221403,PEP,1973-01-17,1.611111044883728
221404,PEP,1973-01-18,1.6273150444030762
221405,PEP,1973-01-19,1.608796000480652
221406,PEP,1973-01-22,1.608796000480652
221407,PEP,1973-01-23,1.618056058883667
221408,PEP,1973-01-24,1.59259295463562
221409,PEP,1973-01-26,1.569443941116333
221410,PEP,1973-01-29,1.5277780294418335
221411,PEP,1973-01-30,1.5393520593643188
221412,PEP,1973-01-31,1.5439809560775757
221413,PEP,1973-02-01,1.53240704536438
221414,PEP,1973-02-02,1.5416669845581057
221415,PEP,1973-02-05,1.5277780294418335
221416,PEP,1973-02-06,1.555556058883667
221417,PEP,1973-02-07,1.5393520593643188
221418,PEP,1973-02-08,1.5532410144805908
221419,PEP,1973-02-09,1.5532410144805908
221420,PEP,1973-02-12,1.5578700304031372
221421,PEP,1973-02-13,1.555556058883667
221422,PEP,1973-02-14,1.5416669845581057
221423,PEP,1973-02-15,1.546296000480652
221424,PEP,1973-02-16,1.5601849555969238
221425,PEP,1973-02-20,1.5625
221426,PEP,1973-02-21,1.5532410144805908
221427,PEP,1973-02-22,1.5509259700775146
221428,PEP,1973-02-23,1.548611044883728
221429,PEP,1973-02-26,1.548611044883728
221430,PEP,1973-02-27,1.5393520593643188
221431,PEP,1973-02-28,1.5277780294418335
221432,PEP,1973-03-01,1.5416669845581057
221433,PEP,1973-03-02,1.5416669845581057
221434,PEP,1973-03-05,1.5509259700775146
221435,PEP,1973-03-06,1.569443941116333
221436,PEP,1973-03-07,1.5856479406356812
221437,PEP,1973-03-08,1.6018520593643188
221438,PEP,1973-03-09,1.608796000480652
221439,PEP,1973-03-12,1.5972219705581665
221440,PEP,1973-03-13,1.611111044883728
221441,PEP,1973-03-14,1.6481479406356812
221442,PEP,1973-03-15,1.631943941116333
221443,PEP,1973-03-16,1.6226849555969238
221444,PEP,1973-03-19,1.6273150444030762
221445,PEP,1973-03-20,1.6157410144805908
221446,PEP,1973-03-21,1.59259295463562
221447,PEP,1973-03-22,1.546296000480652
221448,PEP,1973-03-23,1.5393520593643188
221449,PEP,1973-03-26,1.525462985038757
221450,PEP,1973-03-27,1.5416669845581057
221451,PEP,1973-03-28,1.537037014961243
221452,PEP,1973-03-29,1.578703999519348
221453,PEP,1973-03-30,1.5439809560775757
221454,PEP,1973-04-02,1.5277780294418335
221455,PEP,1973-04-03,1.53009295463562
221456,PEP,1973-04-04,1.5092589855194092
221457,PEP,1973-04-05,1.5277780294418335
221458,PEP,1973-04-06,1.53009295463562
221459,PEP,1973-04-09,1.537037014961243
221460,PEP,1973-04-10,1.569443941116333
221461,PEP,1973-04-11,1.555556058883667
221462,PEP,1973-04-12,1.5347219705581665
221463,PEP,1973-04-13,1.5347219705581665
221464,PEP,1973-04-16,1.525462985038757
221465,PEP,1973-04-17,1.5208330154418943
221466,PEP,1973-04-18,1.5115740299224854
221467,PEP,1973-04-19,1.5601849555969238
221468,PEP,1973-04-23,1.569443941116333
221469,PEP,1973-04-24,1.587962985038757
221470,PEP,1973-04-25,1.5810190439224243
221471,PEP,1973-04-26,1.5833330154418943
221472,PEP,1973-04-27,1.548611044883728
221473,PEP,1973-04-30,1.5509259700775146
221474,PEP,1973-05-01,1.546296000480652
221475,PEP,1973-05-02,1.5416669845581057
221476,PEP,1973-05-03,1.546296000480652
221477,PEP,1973-05-04,1.555556058883667
221478,PEP,1973-05-07,1.5671299695968628
221479,PEP,1973-05-08,1.5671299695968628
221480,PEP,1973-05-09,1.555556058883667
221481,PEP,1973-05-10,1.555556058883667
221482,PEP,1973-05-11,1.5347219705581665
221483,PEP,1973-05-14,1.5023150444030762
221484,PEP,1973-05-15,1.5231479406356812
221485,PEP,1973-05-16,1.5231479406356812
221486,PEP,1973-05-17,1.5231479406356812
221487,PEP,1973-05-18,1.5231479406356812
221488,PEP,1973-05-21,1.5347219705581665
221489,PEP,1973-05-22,1.5347219705581665
221490,PEP,1973-05-23,1.5347219705581665
221491,PEP,1973-05-24,1.5671299695968628
221492,PEP,1973-05-25,1.555556058883667
221493,PEP,1973-05-29,1.555556058883667
221494,PEP,1973-05-30,1.5347219705581665
221495,PEP,1973-05-31,1.5347219705581665
221496,PEP,1973-06-01,1.5347219705581665
221497,PEP,1973-06-04,1.4907410144805908
221498,PEP,1973-06-05,1.4907410144805908
221499,PEP,1973-06-06,1.46990704536438
221500,PEP,1973-06-07,1.4907410144805908
221501,PEP,1973-06-08,1.5231479406356812
221502,PEP,1973-06-11,1.4907410144805908
221503,PEP,1973-06-12,1.555556058883667
221504,PEP,1973-06-13,1.555556058883667
221505,PEP,1973-06-14,1.5347219705581665
221506,PEP,1973-06-15,1.5231479406356812
221507,PEP,1973-06-18,1.4907410144805908
221508,PEP,1973-06-19,1.46990704536438
221509,PEP,1973-06-20,1.46990704536438
221510,PEP,1973-06-21,1.4907410144805908
221511,PEP,1973-06-22,1.4907410144805908
221512,PEP,1973-06-25,1.4907410144805908
221513,PEP,1973-06-26,1.5023150444030762
221514,PEP,1973-06-27,1.5231479406356812
221515,PEP,1973-06-28,1.5231479406356812
221516,PEP,1973-06-29,1.5231479406356812
221517,PEP,1973-07-02,1.5023150444030762
221518,PEP,1973-07-03,1.5023150444030762
221519,PEP,1973-07-05,1.46990704536438
221520,PEP,1973-07-06,1.46990704536438
221521,PEP,1973-07-09,1.46990704536438
221522,PEP,1973-07-10,1.46990704536438
221523,PEP,1973-07-11,1.4907410144805908
221524,PEP,1973-07-12,1.5023150444030762
221525,PEP,1973-07-13,1.4907410144805908
221526,PEP,1973-07-16,1.5231479406356812
221527,PEP,1973-07-17,1.555556058883667
221528,PEP,1973-07-18,1.5671299695968628
221529,PEP,1973-07-19,1.555556058883667
221530,PEP,1973-07-20,1.5023150444030762
221531,PEP,1973-07-23,1.5231479406356812
221532,PEP,1973-07-24,1.555556058883667
221533,PEP,1973-07-25,1.555556058883667
221534,PEP,1973-07-26,1.555556058883667
221535,PEP,1973-07-27,1.5671299695968628
221536,PEP,1973-07-30,1.599537014961243
221537,PEP,1973-07-31,1.578703999519348
221538,PEP,1973-08-01,1.578703999519348
221539,PEP,1973-08-02,1.555556058883667
221540,PEP,1973-08-03,1.5671299695968628
221541,PEP,1973-08-06,1.5671299695968628
221542,PEP,1973-08-07,1.5671299695968628
221543,PEP,1973-08-08,1.555556058883667
221544,PEP,1973-08-09,1.5671299695968628
221545,PEP,1973-08-10,1.555556058883667
221546,PEP,1973-08-13,1.555556058883667
221547,PEP,1973-08-14,1.5347219705581665
221548,PEP,1973-08-15,1.5023150444030762
221549,PEP,1973-08-16,1.5023150444030762
221550,PEP,1973-08-17,1.4907410144805908
221551,PEP,1973-08-20,1.4907410144805908
221552,PEP,1973-08-21,1.46990704536438
221553,PEP,1973-08-22,1.46990704536438
221554,PEP,1973-08-23,1.46990704536438
221555,PEP,1973-08-24,1.46990704536438
221556,PEP,1973-08-27,1.4907410144805908
221557,PEP,1973-08-28,1.4907410144805908
221558,PEP,1973-08-29,1.5231479406356812
221559,PEP,1973-08-30,1.5023150444030762
221560,PEP,1973-08-31,1.4907410144805908
221561,PEP,1973-09-04,1.5023150444030762
221562,PEP,1973-09-05,1.4907410144805908
221563,PEP,1973-09-06,1.5023150444030762
221564,PEP,1973-09-07,1.5023150444030762
221565,PEP,1973-09-10,1.5231479406356812
221566,PEP,1973-09-11,1.5023150444030762
221567,PEP,1973-09-12,1.5023150444030762
221568,PEP,1973-09-13,1.4907410144805908
221569,PEP,1973-09-14,1.5231479406356812
221570,PEP,1973-09-17,1.5347219705581665
221571,PEP,1973-09-18,1.5347219705581665
221572,PEP,1973-09-19,1.555556058883667
221573,PEP,1973-09-20,1.5671299695968628
221574,PEP,1973-09-21,1.578703999519348
221575,PEP,1973-09-24,1.611111044883728
221576,PEP,1973-09-25,1.631943941116333
221577,PEP,1973-09-26,1.599537014961243
221578,PEP,1973-09-27,1.578703999519348
221579,PEP,1973-09-28,1.578703999519348
221580,PEP,1973-10-01,1.611111044883728
221581,PEP,1973-10-02,1.611111044883728
221582,PEP,1973-10-03,1.611111044883728
221583,PEP,1973-10-04,1.599537014961243
221584,PEP,1973-10-05,1.599537014961243
221585,PEP,1973-10-08,1.611111044883728
221586,PEP,1973-10-09,1.599537014961243
221587,PEP,1973-10-10,1.578703999519348
221588,PEP,1973-10-11,1.599537014961243
221589,PEP,1973-10-12,1.599537014961243
221590,PEP,1973-10-15,1.599537014961243
221591,PEP,1973-10-16,1.599537014961243
221592,PEP,1973-10-17,1.599537014961243
221593,PEP,1973-10-18,1.599537014961243
221594,PEP,1973-10-19,1.599537014961243
221595,PEP,1973-10-22,1.599537014961243
221596,PEP,1973-10-23,1.611111044883728
221597,PEP,1973-10-24,1.631943941116333
221598,PEP,1973-10-25,1.631943941116333
221599,PEP,1973-10-26,1.631943941116333
221600,PEP,1973-10-29,1.631943941116333
221601,PEP,1973-10-30,1.611111044883728
221602,PEP,1973-10-31,1.611111044883728
221603,PEP,1973-11-01,1.578703999519348
221604,PEP,1973-11-02,1.5671299695968628
221605,PEP,1973-11-05,1.555556058883667
221606,PEP,1973-11-06,1.5347219705581665
221607,PEP,1973-11-07,1.555556058883667
221608,PEP,1973-11-08,1.555556058883667
221609,PEP,1973-11-09,1.5347219705581665
221610,PEP,1973-11-12,1.5231479406356812
221611,PEP,1973-11-13,1.5023150444030762
221612,PEP,1973-11-14,1.46990704536438
221613,PEP,1973-11-15,1.46990704536438
221614,PEP,1973-11-16,1.5023150444030762
221615,PEP,1973-11-19,1.4583330154418943
221616,PEP,1973-11-20,1.4467589855194092
221617,PEP,1973-11-21,1.4467589855194092
221618,PEP,1973-11-23,1.4259259700775146
221619,PEP,1973-11-26,1.349537014961243
221620,PEP,1973-11-27,1.305556058883667
221621,PEP,1973-11-28,1.2847219705581665
221622,PEP,1973-11-29,1.2731479406356812
221623,PEP,1973-11-30,1.2407410144805908
221624,PEP,1973-12-03,1.21759295463562
221625,PEP,1973-12-04,1.21759295463562
221626,PEP,1973-12-05,1.2407410144805908
221627,PEP,1973-12-06,1.2847219705581665
221628,PEP,1973-12-07,1.3171299695968628
221629,PEP,1973-12-10,1.3171299695968628
221630,PEP,1973-12-11,1.2847219705581665
221631,PEP,1973-12-12,1.2731479406356812
221632,PEP,1973-12-13,1.2407410144805908
221633,PEP,1973-12-14,1.21759295463562
221634,PEP,1973-12-17,1.2407410144805908
221635,PEP,1973-12-18,1.21759295463562
221636,PEP,1973-12-19,1.21759295463562
221637,PEP,1973-12-20,1.21759295463562
221638,PEP,1973-12-21,1.2407410144805908
221639,PEP,1973-12-24,1.2407410144805908
221640,PEP,1973-12-26,1.2523150444030762
221641,PEP,1973-12-27,1.2731479406356812
221642,PEP,1973-12-28,1.2731479406356812
221643,PEP,1973-12-31,1.2847219705581665
221644,PEP,1974-01-02,1.2847219705581665
221645,PEP,1974-01-03,1.3171299695968628
221646,PEP,1974-01-04,1.3171299695968628
221647,PEP,1974-01-07,1.3171299695968628
221648,PEP,1974-01-08,1.305556058883667
221649,PEP,1974-01-09,1.2847219705581665
221650,PEP,1974-01-10,1.2731479406356812
221651,PEP,1974-01-11,1.2847219705581665
221652,PEP,1974-01-14,1.2847219705581665
221653,PEP,1974-01-15,1.2847219705581665
221654,PEP,1974-01-16,1.2847219705581665
221655,PEP,1974-01-17,1.2731479406356812
221656,PEP,1974-01-18,1.2407410144805908
221657,PEP,1974-01-21,1.21759295463562
221658,PEP,1974-01-22,1.2407410144805908
221659,PEP,1974-01-23,1.21759295463562
221660,PEP,1974-01-24,1.1851849555969238
221661,PEP,1974-01-25,1.2083330154418943
221662,PEP,1974-01-28,1.2083330154418943
221663,PEP,1974-01-29,1.2083330154418943
221664,PEP,1974-01-30,1.2407410144805908
221665,PEP,1974-01-31,1.21759295463562
221666,PEP,1974-02-01,1.2083330154418943
221667,PEP,1974-02-04,1.1851849555969238
221668,PEP,1974-02-05,1.1435190439224243
221669,PEP,1974-02-06,1.1643520593643188
221670,PEP,1974-02-07,1.1643520593643188
221671,PEP,1974-02-08,1.131943941116333
221672,PEP,1974-02-11,1.099537014961243
221673,PEP,1974-02-12,1.076388955116272
221674,PEP,1974-02-13,1.055556058883667
221675,PEP,1974-02-14,1.055556058883667
221676,PEP,1974-02-15,1.099537014961243
221677,PEP,1974-02-19,1.1643520593643188
221678,PEP,1974-02-20,1.1435190439224243
221679,PEP,1974-02-21,1.1759259700775146
221680,PEP,1974-02-22,1.1759259700775146
221681,PEP,1974-02-25,1.1759259700775146
221682,PEP,1974-02-26,1.1759259700775146
221683,PEP,1974-02-27,1.1851849555969238
221684,PEP,1974-02-28,1.1851849555969238
221685,PEP,1974-03-01,1.1759259700775146
221686,PEP,1974-03-04,1.1759259700775146
221687,PEP,1974-03-05,1.1851849555969238
221688,PEP,1974-03-06,1.1851849555969238
221689,PEP,1974-03-07,1.1851849555969238
221690,PEP,1974-03-08,1.1851849555969238
221691,PEP,1974-03-11,1.21759295463562
221692,PEP,1974-03-12,1.2407410144805908
221693,PEP,1974-03-13,1.2407410144805908
221694,PEP,1974-03-14,1.2083330154418943
221695,PEP,1974-03-15,1.1643520593643188
221696,PEP,1974-03-18,1.1643520593643188
221697,PEP,1974-03-19,1.1643520593643188
221698,PEP,1974-03-20,1.1759259700775146
221699,PEP,1974-03-21,1.1759259700775146
221700,PEP,1974-03-22,1.1759259700775146
221701,PEP,1974-03-25,1.1759259700775146
221702,PEP,1974-03-26,1.1759259700775146
221703,PEP,1974-03-27,1.1643520593643188
221704,PEP,1974-03-28,1.108796000480652
221705,PEP,1974-03-29,1.108796000480652
221706,PEP,1974-04-01,1.099537014961243
221707,PEP,1974-04-02,1.076388955116272
221708,PEP,1974-04-03,1.0671299695968628
221709,PEP,1974-04-04,1.076388955116272
221710,PEP,1974-04-05,1.076388955116272
221711,PEP,1974-04-08,1.0671299695968628
221712,PEP,1974-04-09,1.076388955116272
221713,PEP,1974-04-10,1.076388955116272
221714,PEP,1974-04-11,1.076388955116272
221715,PEP,1974-04-15,1.099537014961243
221716,PEP,1974-04-16,1.131943941116333
221717,PEP,1974-04-17,1.131943941116333
221718,PEP,1974-04-18,1.1643520593643188
221719,PEP,1974-04-19,1.1435190439224243
221720,PEP,1974-04-22,1.131943941116333
221721,PEP,1974-04-23,1.099537014961243
221722,PEP,1974-04-24,1.076388955116272
221723,PEP,1974-04-25,1.076388955116272
221724,PEP,1974-04-26,1.108796000480652
221725,PEP,1974-04-29,1.108796000480652
221726,PEP,1974-04-30,1.099537014961243
221727,PEP,1974-05-01,1.108796000480652
221728,PEP,1974-05-02,1.099537014961243
221729,PEP,1974-05-03,1.0671299695968628
221730,PEP,1974-05-06,1.0671299695968628
221731,PEP,1974-05-07,1.0671299695968628
221732,PEP,1974-05-08,1.0347219705581665
221733,PEP,1974-05-09,1.0671299695968628
221734,PEP,1974-05-10,1.055556058883667
221735,PEP,1974-05-13,1.0
221736,PEP,1974-05-14,1.0
221737,PEP,1974-05-15,1.0231479406356812
221738,PEP,1974-05-16,1.0347219705581665
221739,PEP,1974-05-17,1.0
221740,PEP,1974-05-20,0.9675930142402648
221741,PEP,1974-05-21,0.9675930142402648
221742,PEP,1974-05-22,0.9675930142402648
221743,PEP,1974-05-23,0.9675930142402648
221744,PEP,1974-05-24,1.0231479406356812
221745,PEP,1974-05-28,1.0347219705581665
221746,PEP,1974-05-29,1.055556058883667
221747,PEP,1974-05-30,1.0347219705581665
221748,PEP,1974-05-31,1.0347219705581665
221749,PEP,1974-06-03,1.0347219705581665
221750,PEP,1974-06-04,1.099537014961243
221751,PEP,1974-06-05,1.131943941116333
221752,PEP,1974-06-06,1.1435190439224243
221753,PEP,1974-06-07,1.1643520593643188
221754,PEP,1974-06-10,1.1643520593643188
221755,PEP,1974-06-11,1.1759259700775146
221756,PEP,1974-06-12,1.1759259700775146
221757,PEP,1974-06-13,1.1851849555969238
221758,PEP,1974-06-14,1.1851849555969238
221759,PEP,1974-06-17,1.1851849555969238
221760,PEP,1974-06-18,1.1759259700775146
221761,PEP,1974-06-19,1.1643520593643188
221762,PEP,1974-06-20,1.1435190439224243
221763,PEP,1974-06-21,1.108796000480652
221764,PEP,1974-06-24,1.108796000480652
221765,PEP,1974-06-25,1.1643520593643188
221766,PEP,1974-06-26,1.1435190439224243
221767,PEP,1974-06-27,1.131943941116333
221768,PEP,1974-06-28,1.131943941116333
221769,PEP,1974-07-01,1.131943941116333
221770,PEP,1974-07-02,1.099537014961243
221771,PEP,1974-07-03,1.099537014961243
221772,PEP,1974-07-05,1.0671299695968628
221773,PEP,1974-07-08,1.055556058883667
221774,PEP,1974-07-09,1.0671299695968628
221775,PEP,1974-07-10,1.055556058883667
221776,PEP,1974-07-11,1.055556058883667
221777,PEP,1974-07-12,1.0671299695968628
221778,PEP,1974-07-15,1.076388955116272
221779,PEP,1974-07-16,1.055556058883667
221780,PEP,1974-07-17,1.055556058883667
221781,PEP,1974-07-18,0.9907410144805908
221782,PEP,1974-07-19,0.9907410144805908
221783,PEP,1974-07-22,0.9907410144805908
221784,PEP,1974-07-23,0.9675930142402648
221785,PEP,1974-07-24,0.9583330154418944
221786,PEP,1974-07-25,0.9675930142402648
221787,PEP,1974-07-26,0.9259260296821594
221788,PEP,1974-07-29,0.914351999759674
221789,PEP,1974-07-30,0.914351999759674
221790,PEP,1974-07-31,0.914351999759674
221791,PEP,1974-08-01,0.914351999759674
221792,PEP,1974-08-02,0.914351999759674
221793,PEP,1974-08-05,0.914351999759674
221794,PEP,1974-08-06,0.914351999759674
221795,PEP,1974-08-07,0.9351850152015686
221796,PEP,1974-08-08,0.914351999759674
221797,PEP,1974-08-09,0.8819440007209778
221798,PEP,1974-08-12,0.8819440007209778
221799,PEP,1974-08-13,0.8263890147209167
221800,PEP,1974-08-14,0.7939810156822205
221801,PEP,1974-08-15,0.7824069857597351
221802,PEP,1974-08-16,0.7731480002403259
221803,PEP,1974-08-19,0.7824069857597351
221804,PEP,1974-08-20,0.7824069857597351
221805,PEP,1974-08-21,0.7824069857597351
221806,PEP,1974-08-22,0.7824069857597351
221807,PEP,1974-08-23,0.7731480002403259
221808,PEP,1974-08-26,0.75
221809,PEP,1974-08-27,0.7731480002403259
221810,PEP,1974-08-28,0.7824069857597351
221811,PEP,1974-08-29,0.75
221812,PEP,1974-08-30,0.7731480002403259
221813,PEP,1974-09-03,0.7731480002403259
221814,PEP,1974-09-04,0.75
221815,PEP,1974-09-05,0.7824069857597351
221816,PEP,1974-09-06,0.7824069857597351
221817,PEP,1974-09-09,0.7824069857597351
221818,PEP,1974-09-10,0.7824069857597351
221819,PEP,1974-09-11,0.7824069857597351
221820,PEP,1974-09-12,0.7731480002403259
221821,PEP,1974-09-13,0.75
221822,PEP,1974-09-16,0.75
221823,PEP,1974-09-17,0.75
221824,PEP,1974-09-18,0.7407410144805908
221825,PEP,1974-09-19,0.75
221826,PEP,1974-09-20,0.75
221827,PEP,1974-09-23,0.7175930142402649
221828,PEP,1974-09-24,0.7083330154418945
221829,PEP,1974-09-25,0.6851850152015686
221830,PEP,1974-09-26,0.6736109852790833
221831,PEP,1974-09-27,0.6319440007209778
221832,PEP,1974-09-30,0.5763890147209167
221833,PEP,1974-10-01,0.5995370149612427
221834,PEP,1974-10-02,0.5763890147209167
221835,PEP,1974-10-03,0.5439810156822205
221836,PEP,1974-10-04,0.5648149847984314
221837,PEP,1974-10-07,0.5995370149612427
221838,PEP,1974-10-08,0.5995370149612427
221839,PEP,1974-10-09,0.6319440007209778
221840,PEP,1974-10-10,0.6643519997596741
221841,PEP,1974-10-11,0.7175930142402649
221842,PEP,1974-10-14,0.75
221843,PEP,1974-10-15,0.7407410144805908
221844,PEP,1974-10-16,0.7407410144805908
221845,PEP,1974-10-17,0.7175930142402649
221846,PEP,1974-10-18,0.7407410144805908
221847,PEP,1974-10-21,0.75
221848,PEP,1974-10-22,0.8171300292015076
221849,PEP,1974-10-23,0.7731480002403259
221850,PEP,1974-10-24,0.75
221851,PEP,1974-10-25,0.75
221852,PEP,1974-10-28,0.75
221853,PEP,1974-10-29,0.75
221854,PEP,1974-10-30,0.75
221855,PEP,1974-10-31,0.7824069857597351
221856,PEP,1974-11-01,0.7939810156822205
221857,PEP,1974-11-04,0.7939810156822205
221858,PEP,1974-11-05,0.8495370149612427
221859,PEP,1974-11-06,0.8587960004806519
221860,PEP,1974-11-07,0.8263890147209167
221861,PEP,1974-11-08,0.7939810156822205
221862,PEP,1974-11-11,0.7939810156822205
221863,PEP,1974-11-12,0.7824069857597351
221864,PEP,1974-11-13,0.75
221865,PEP,1974-11-14,0.7407410144805908
221866,PEP,1974-11-15,0.7407410144805908
221867,PEP,1974-11-18,0.7083330154418945
221868,PEP,1974-11-19,0.7083330154418945
221869,PEP,1974-11-20,0.7083330154418945
221870,PEP,1974-11-21,0.7175930142402649
221871,PEP,1974-11-22,0.7175930142402649
221872,PEP,1974-11-25,0.7175930142402649
221873,PEP,1974-11-26,0.7407410144805908
221874,PEP,1974-11-27,0.7407410144805908
221875,PEP,1974-11-29,0.7407410144805908
221876,PEP,1974-12-02,0.7083330154418945
221877,PEP,1974-12-03,0.6851850152015686
221878,PEP,1974-12-04,0.7083330154418945
221879,PEP,1974-12-05,0.7083330154418945
221880,PEP,1974-12-06,0.6851850152015686
221881,PEP,1974-12-09,0.6851850152015686
221882,PEP,1974-12-10,0.7175930142402649
221883,PEP,1974-12-11,0.7175930142402649
221884,PEP,1974-12-12,0.7175930142402649
221885,PEP,1974-12-13,0.7175930142402649
221886,PEP,1974-12-16,0.7175930142402649
221887,PEP,1974-12-17,0.7407410144805908
221888,PEP,1974-12-18,0.7407410144805908
221889,PEP,1974-12-19,0.7407410144805908
221890,PEP,1974-12-20,0.7407410144805908
221891,PEP,1974-12-23,0.7175930142402649
221892,PEP,1974-12-24,0.7175930142402649
221893,PEP,1974-12-26,0.7175930142402649
221894,PEP,1974-12-27,0.7175930142402649
221895,PEP,1974-12-30,0.7407410144805908
221896,PEP,1974-12-31,0.75
221897,PEP,1975-01-02,0.7939810156822205
221898,PEP,1975-01-03,0.7824069857597351
221899,PEP,1975-01-06,0.8263890147209167
221900,PEP,1975-01-07,0.8171300292015076
221901,PEP,1975-01-08,0.7939810156822205
221902,PEP,1975-01-09,0.8171300292015076
221903,PEP,1975-01-10,0.8171300292015076
221904,PEP,1975-01-13,0.8495370149612427
221905,PEP,1975-01-14,0.8495370149612427
221906,PEP,1975-01-15,0.8495370149612427
221907,PEP,1975-01-16,0.8819440007209778
221908,PEP,1975-01-17,0.8819440007209778
221909,PEP,1975-01-20,0.8587960004806519
221910,PEP,1975-01-21,0.8263890147209167
221911,PEP,1975-01-22,0.8263890147209167
221912,PEP,1975-01-23,0.8495370149612427
221913,PEP,1975-01-24,0.8263890147209167
221914,PEP,1975-01-27,0.8912039995193481
221915,PEP,1975-01-28,0.914351999759674
221916,PEP,1975-01-29,0.9259260296821594
221917,PEP,1975-01-30,0.9259260296821594
221918,PEP,1975-01-31,0.9259260296821594
221919,PEP,1975-02-03,0.9351850152015686
221920,PEP,1975-02-04,0.9351850152015686
221921,PEP,1975-02-05,0.9583330154418944
221922,PEP,1975-02-06,0.9907410144805908
221923,PEP,1975-02-07,1.0
221924,PEP,1975-02-10,0.9907410144805908
221925,PEP,1975-02-11,0.9907410144805908
221926,PEP,1975-02-12,1.0
221927,PEP,1975-02-13,1.0671299695968628
221928,PEP,1975-02-14,1.099537014961243
221929,PEP,1975-02-18,1.108796000480652
221930,PEP,1975-02-19,1.0671299695968628
221931,PEP,1975-02-20,1.0347219705581665
221932,PEP,1975-02-21,1.0347219705581665
221933,PEP,1975-02-24,1.0347219705581665
221934,PEP,1975-02-25,0.9583330154418944
221935,PEP,1975-02-26,0.9907410144805908
221936,PEP,1975-02-27,0.9907410144805908
221937,PEP,1975-02-28,0.9583330154418944
221938,PEP,1975-03-03,0.9907410144805908
221939,PEP,1975-03-04,1.0347219705581665
221940,PEP,1975-03-05,1.055556058883667
221941,PEP,1975-03-06,1.0347219705581665
221942,PEP,1975-03-07,1.0347219705581665
221943,PEP,1975-03-10,1.0347219705581665
221944,PEP,1975-03-11,1.055556058883667
221945,PEP,1975-03-12,1.0347219705581665
221946,PEP,1975-03-13,1.0347219705581665
221947,PEP,1975-03-14,1.076388955116272
221948,PEP,1975-03-17,1.108796000480652
221949,PEP,1975-03-18,1.108796000480652
221950,PEP,1975-03-19,1.099537014961243
221951,PEP,1975-03-20,1.076388955116272
221952,PEP,1975-03-21,1.099537014961243
221953,PEP,1975-03-24,1.076388955116272
221954,PEP,1975-03-25,1.099537014961243
221955,PEP,1975-03-26,1.108796000480652
221956,PEP,1975-03-27,1.108796000480652
221957,PEP,1975-03-31,1.108796000480652
221958,PEP,1975-04-01,1.099537014961243
221959,PEP,1975-04-02,1.099537014961243
221960,PEP,1975-04-03,1.076388955116272
221961,PEP,1975-04-04,1.076388955116272
221962,PEP,1975-04-07,1.0347219705581665
221963,PEP,1975-04-08,1.055556058883667
221964,PEP,1975-04-09,1.108796000480652
221965,PEP,1975-04-10,1.108796000480652
221966,PEP,1975-04-11,1.108796000480652
221967,PEP,1975-04-14,1.1851849555969238
221968,PEP,1975-04-15,1.1851849555969238
221969,PEP,1975-04-16,1.1851849555969238
221970,PEP,1975-04-17,1.1851849555969238
221971,PEP,1975-04-18,1.1759259700775146
221972,PEP,1975-04-21,1.2083330154418943
221973,PEP,1975-04-22,1.2523150444030762
221974,PEP,1975-04-23,1.2407410144805908
221975,PEP,1975-04-24,1.21759295463562
221976,PEP,1975-04-25,1.1759259700775146
221977,PEP,1975-04-28,1.1643520593643188
221978,PEP,1975-04-29,1.1643520593643188
221979,PEP,1975-04-30,1.1851849555969238
221980,PEP,1975-05-01,1.21759295463562
221981,PEP,1975-05-02,1.21759295463562
221982,PEP,1975-05-05,1.2407410144805908
221983,PEP,1975-05-06,1.2523150444030762
221984,PEP,1975-05-07,1.2523150444030762
221985,PEP,1975-05-08,1.2731479406356812
221986,PEP,1975-05-09,1.2847219705581665
221987,PEP,1975-05-12,1.2847219705581665
221988,PEP,1975-05-13,1.305556058883667
221989,PEP,1975-05-14,1.2847219705581665
221990,PEP,1975-05-15,1.2523150444030762
221991,PEP,1975-05-16,1.2407410144805908
221992,PEP,1975-05-19,1.2407410144805908
221993,PEP,1975-05-20,1.2407410144805908
221994,PEP,1975-05-21,1.21759295463562
221995,PEP,1975-05-22,1.2407410144805908
221996,PEP,1975-05-23,1.2407410144805908
221997,PEP,1975-05-27,1.2407410144805908
221998,PEP,1975-05-28,1.21759295463562
221999,PEP,1975-05-29,1.2083330154418943
222000,PEP,1975-05-30,1.2407410144805908
222001,PEP,1975-06-02,1.2523150444030762
222002,PEP,1975-06-03,1.2731479406356812
222003,PEP,1975-06-04,1.2731479406356812
222004,PEP,1975-06-05,1.2731479406356812
222005,PEP,1975-06-06,1.2523150444030762
222006,PEP,1975-06-09,1.2407410144805908
222007,PEP,1975-06-10,1.2407410144805908
222008,PEP,1975-06-11,1.2523150444030762
222009,PEP,1975-06-12,1.2523150444030762
222010,PEP,1975-06-13,1.2523150444030762
222011,PEP,1975-06-16,1.2731479406356812
222012,PEP,1975-06-17,1.2407410144805908
222013,PEP,1975-06-18,1.2407410144805908
222014,PEP,1975-06-19,1.21759295463562
222015,PEP,1975-06-20,1.21759295463562
222016,PEP,1975-06-23,1.2407410144805908
222017,PEP,1975-06-24,1.2523150444030762
222018,PEP,1975-06-25,1.2523150444030762
222019,PEP,1975-06-26,1.2523150444030762
222020,PEP,1975-06-27,1.2407410144805908
222021,PEP,1975-06-30,1.2407410144805908
222022,PEP,1975-07-01,1.2407410144805908
222023,PEP,1975-07-02,1.2083330154418943
222024,PEP,1975-07-03,1.1851849555969238
222025,PEP,1975-07-07,1.1759259700775146
222026,PEP,1975-07-08,1.1759259700775146
222027,PEP,1975-07-09,1.2083330154418943
222028,PEP,1975-07-10,1.2407410144805908
222029,PEP,1975-07-11,1.2523150444030762
222030,PEP,1975-07-14,1.2523150444030762
222031,PEP,1975-07-15,1.2407410144805908
222032,PEP,1975-07-16,1.21759295463562
222033,PEP,1975-07-17,1.2083330154418943
222034,PEP,1975-07-18,1.2083330154418943
222035,PEP,1975-07-21,1.1851849555969238
222036,PEP,1975-07-22,1.1851849555969238
222037,PEP,1975-07-23,1.1759259700775146
222038,PEP,1975-07-24,1.1435190439224243
222039,PEP,1975-07-25,1.1643520593643188
222040,PEP,1975-07-28,1.1643520593643188
222041,PEP,1975-07-29,1.1643520593643188
222042,PEP,1975-07-30,1.1643520593643188
222043,PEP,1975-07-31,1.1759259700775146
222044,PEP,1975-08-01,1.108796000480652
222045,PEP,1975-08-04,1.108796000480652
222046,PEP,1975-08-05,1.099537014961243
222047,PEP,1975-08-06,1.131943941116333
222048,PEP,1975-08-07,1.131943941116333
222049,PEP,1975-08-08,1.108796000480652
222050,PEP,1975-08-11,1.131943941116333
222051,PEP,1975-08-12,1.1435190439224243
222052,PEP,1975-08-13,1.131943941116333
222053,PEP,1975-08-14,1.108796000480652
222054,PEP,1975-08-15,1.131943941116333
222055,PEP,1975-08-18,1.099537014961243
222056,PEP,1975-08-19,1.076388955116272
222057,PEP,1975-08-20,1.0671299695968628
222058,PEP,1975-08-21,1.0671299695968628
222059,PEP,1975-08-22,1.099537014961243
222060,PEP,1975-08-25,1.076388955116272
222061,PEP,1975-08-26,1.076388955116272
222062,PEP,1975-08-27,1.076388955116272
222063,PEP,1975-08-28,1.108796000480652
222064,PEP,1975-08-29,1.099537014961243
222065,PEP,1975-09-02,1.099537014961243
222066,PEP,1975-09-03,1.0671299695968628
222067,PEP,1975-09-04,1.076388955116272
222068,PEP,1975-09-05,1.055556058883667
222069,PEP,1975-09-08,1.055556058883667
222070,PEP,1975-09-09,1.0231479406356812
222071,PEP,1975-09-10,1.0231479406356812
222072,PEP,1975-09-11,1.0231479406356812
222073,PEP,1975-09-12,1.0231479406356812
222074,PEP,1975-09-15,1.0
222075,PEP,1975-09-16,1.0
222076,PEP,1975-09-17,1.0347219705581665
222077,PEP,1975-09-18,1.055556058883667
222078,PEP,1975-09-19,1.099537014961243
222079,PEP,1975-09-22,1.076388955116272
222080,PEP,1975-09-23,1.055556058883667
222081,PEP,1975-09-24,1.0671299695968628
222082,PEP,1975-09-25,1.076388955116272
222083,PEP,1975-09-26,1.099537014961243
222084,PEP,1975-09-29,1.099537014961243
222085,PEP,1975-09-30,1.076388955116272
222086,PEP,1975-10-01,1.0671299695968628
222087,PEP,1975-10-02,1.099537014961243
222088,PEP,1975-10-03,1.1435190439224243
222089,PEP,1975-10-06,1.1643520593643188
222090,PEP,1975-10-07,1.1759259700775146
222091,PEP,1975-10-08,1.2083330154418943
222092,PEP,1975-10-09,1.21759295463562
222093,PEP,1975-10-10,1.2523150444030762
222094,PEP,1975-10-13,1.305556058883667
222095,PEP,1975-10-14,1.2731479406356812
222096,PEP,1975-10-15,1.2523150444030762
222097,PEP,1975-10-16,1.2523150444030762
222098,PEP,1975-10-17,1.2523150444030762
222099,PEP,1975-10-20,1.2731479406356812
222100,PEP,1975-10-21,1.305556058883667
222101,PEP,1975-10-22,1.326388955116272
222102,PEP,1975-10-23,1.349537014961243
222103,PEP,1975-10-24,1.3171299695968628
222104,PEP,1975-10-27,1.305556058883667
222105,PEP,1975-10-28,1.3171299695968628
222106,PEP,1975-10-29,1.305556058883667
222107,PEP,1975-10-30,1.2731479406356812
222108,PEP,1975-10-31,1.2847219705581665
222109,PEP,1975-11-03,1.2847219705581665
222110,PEP,1975-11-04,1.2731479406356812
222111,PEP,1975-11-05,1.2847219705581665
222112,PEP,1975-11-06,1.305556058883667
222113,PEP,1975-11-07,1.3171299695968628
222114,PEP,1975-11-10,1.305556058883667
222115,PEP,1975-11-11,1.305556058883667
222116,PEP,1975-11-12,1.326388955116272
222117,PEP,1975-11-13,1.349537014961243
222118,PEP,1975-11-14,1.349537014961243
222119,PEP,1975-11-17,1.381943941116333
222120,PEP,1975-11-18,1.361111044883728
222121,PEP,1975-11-19,1.361111044883728
222122,PEP,1975-11-20,1.326388955116272
222123,PEP,1975-11-21,1.3171299695968628
222124,PEP,1975-11-24,1.305556058883667
222125,PEP,1975-11-25,1.3171299695968628
222126,PEP,1975-11-26,1.3171299695968628
222127,PEP,1975-11-28,1.3171299695968628
222128,PEP,1975-12-01,1.3171299695968628
222129,PEP,1975-12-02,1.3171299695968628
222130,PEP,1975-12-03,1.305556058883667
222131,PEP,1975-12-04,1.2847219705581665
222132,PEP,1975-12-05,1.2523150444030762
222133,PEP,1975-12-08,1.2731479406356812
222134,PEP,1975-12-09,1.2847219705581665
222135,PEP,1975-12-10,1.2731479406356812
222136,PEP,1975-12-11,1.2731479406356812
222137,PEP,1975-12-12,1.2847219705581665
222138,PEP,1975-12-15,1.2847219705581665
222139,PEP,1975-12-16,1.3171299695968628
222140,PEP,1975-12-17,1.3171299695968628
222141,PEP,1975-12-18,1.3171299695968628
222142,PEP,1975-12-19,1.2847219705581665
222143,PEP,1975-12-22,1.2847219705581665
222144,PEP,1975-12-23,1.305556058883667
222145,PEP,1975-12-24,1.305556058883667
222146,PEP,1975-12-26,1.326388955116272
222147,PEP,1975-12-29,1.3171299695968628
222148,PEP,1975-12-30,1.305556058883667
222149,PEP,1975-12-31,1.305556058883667
222150,PEP,1976-01-02,1.305556058883667
222151,PEP,1976-01-05,1.349537014961243
222152,PEP,1976-01-06,1.361111044883728
222153,PEP,1976-01-07,1.349537014961243
222154,PEP,1976-01-08,1.349537014961243
222155,PEP,1976-01-09,1.349537014961243
222156,PEP,1976-01-12,1.381943941116333
222157,PEP,1976-01-13,1.349537014961243
222158,PEP,1976-01-14,1.381943941116333
222159,PEP,1976-01-15,1.361111044883728
222160,PEP,1976-01-16,1.3935190439224243
222161,PEP,1976-01-19,1.381943941116333
222162,PEP,1976-01-20,1.3935190439224243
222163,PEP,1976-01-21,1.381943941116333
222164,PEP,1976-01-22,1.361111044883728
222165,PEP,1976-01-23,1.381943941116333
222166,PEP,1976-01-26,1.381943941116333
222167,PEP,1976-01-27,1.349537014961243
222168,PEP,1976-01-28,1.361111044883728
222169,PEP,1976-01-29,1.3935190439224243
222170,PEP,1976-01-30,1.4143520593643188
222171,PEP,1976-02-02,1.3935190439224243
222172,PEP,1976-02-03,1.4143520593643188
222173,PEP,1976-02-04,1.4143520593643188
222174,PEP,1976-02-05,1.361111044883728
222175,PEP,1976-02-06,1.381943941116333
222176,PEP,1976-02-09,1.381943941116333
222177,PEP,1976-02-10,1.381943941116333
222178,PEP,1976-02-11,1.381943941116333
222179,PEP,1976-02-12,1.361111044883728
222180,PEP,1976-02-13,1.326388955116272
222181,PEP,1976-02-17,1.326388955116272
222182,PEP,1976-02-18,1.326388955116272
222183,PEP,1976-02-19,1.326388955116272
222184,PEP,1976-02-20,1.349537014961243
222185,PEP,1976-02-23,1.349537014961243
222186,PEP,1976-02-24,1.349537014961243
222187,PEP,1976-02-25,1.326388955116272
222188,PEP,1976-02-26,1.3171299695968628
222189,PEP,1976-02-27,1.3171299695968628
222190,PEP,1976-03-01,1.305556058883667
222191,PEP,1976-03-02,1.349537014961243
222192,PEP,1976-03-03,1.349537014961243
222193,PEP,1976-03-04,1.326388955116272
222194,PEP,1976-03-05,1.3171299695968628
222195,PEP,1976-03-08,1.326388955116272
222196,PEP,1976-03-09,1.326388955116272
222197,PEP,1976-03-10,1.349537014961243
222198,PEP,1976-03-11,1.349537014961243
222199,PEP,1976-03-12,1.349537014961243
222200,PEP,1976-03-15,1.326388955116272
222201,PEP,1976-03-16,1.326388955116272
222202,PEP,1976-03-17,1.326388955116272
222203,PEP,1976-03-18,1.326388955116272
222204,PEP,1976-03-19,1.326388955116272
222205,PEP,1976-03-22,1.326388955116272
222206,PEP,1976-03-23,1.3171299695968628
222207,PEP,1976-03-24,1.361111044883728
222208,PEP,1976-03-25,1.361111044883728
222209,PEP,1976-03-26,1.381943941116333
222210,PEP,1976-03-29,1.361111044883728
222211,PEP,1976-03-30,1.361111044883728
222212,PEP,1976-03-31,1.381943941116333
222213,PEP,1976-04-01,1.381943941116333
222214,PEP,1976-04-02,1.361111044883728
222215,PEP,1976-04-05,1.361111044883728
222216,PEP,1976-04-06,1.4143520593643188
222217,PEP,1976-04-07,1.381943941116333
222218,PEP,1976-04-08,1.361111044883728
222219,PEP,1976-04-09,1.361111044883728
222220,PEP,1976-04-12,1.349537014961243
222221,PEP,1976-04-13,1.381943941116333
222222,PEP,1976-04-14,1.381943941116333
222223,PEP,1976-04-15,1.381943941116333
222224,PEP,1976-04-19,1.3935190439224243
222225,PEP,1976-04-20,1.4143520593643188
222226,PEP,1976-04-21,1.3935190439224243
222227,PEP,1976-04-22,1.381943941116333
222228,PEP,1976-04-23,1.361111044883728
222229,PEP,1976-04-26,1.349537014961243
222230,PEP,1976-04-27,1.349537014961243
222231,PEP,1976-04-28,1.349537014961243
222232,PEP,1976-04-29,1.349537014961243
222233,PEP,1976-04-30,1.361111044883728
222234,PEP,1976-05-03,1.361111044883728
222235,PEP,1976-05-04,1.361111044883728
222236,PEP,1976-05-05,1.361111044883728
222237,PEP,1976-05-06,1.381943941116333
222238,PEP,1976-05-07,1.3935190439224243
222239,PEP,1976-05-10,1.4143520593643188
222240,PEP,1976-05-11,1.3935190439224243
222241,PEP,1976-05-12,1.3935190439224243
222242,PEP,1976-05-13,1.381943941116333
222243,PEP,1976-05-14,1.381943941116333
222244,PEP,1976-05-17,1.381943941116333
222245,PEP,1976-05-18,1.361111044883728
222246,PEP,1976-05-19,1.361111044883728
222247,PEP,1976-05-20,1.381943941116333
222248,PEP,1976-05-21,1.381943941116333
222249,PEP,1976-05-24,1.381943941116333
222250,PEP,1976-05-25,1.349537014961243
222251,PEP,1976-05-26,1.349537014961243
222252,PEP,1976-05-27,1.349537014961243
222253,PEP,1976-05-28,1.361111044883728
222254,PEP,1976-06-01,1.361111044883728
222255,PEP,1976-06-02,1.361111044883728
222256,PEP,1976-06-03,1.326388955116272
222257,PEP,1976-06-04,1.3171299695968628
222258,PEP,1976-06-07,1.305556058883667
222259,PEP,1976-06-08,1.305556058883667
222260,PEP,1976-06-09,1.2847219705581665
222261,PEP,1976-06-10,1.2847219705581665
222262,PEP,1976-06-11,1.3171299695968628
222263,PEP,1976-06-14,1.3171299695968628
222264,PEP,1976-06-15,1.3171299695968628
222265,PEP,1976-06-16,1.349537014961243
222266,PEP,1976-06-17,1.349537014961243
222267,PEP,1976-06-18,1.381943941116333
222268,PEP,1976-06-21,1.3935190439224243
222269,PEP,1976-06-22,1.3935190439224243
222270,PEP,1976-06-23,1.361111044883728
222271,PEP,1976-06-24,1.3935190439224243
222272,PEP,1976-06-25,1.381943941116333
222273,PEP,1976-06-28,1.3935190439224243
222274,PEP,1976-06-29,1.381943941116333
222275,PEP,1976-06-30,1.381943941116333
222276,PEP,1976-07-01,1.381943941116333
222277,PEP,1976-07-02,1.381943941116333
222278,PEP,1976-07-06,1.381943941116333
222279,PEP,1976-07-07,1.381943941116333
222280,PEP,1976-07-08,1.3935190439224243
222281,PEP,1976-07-09,1.4259259700775146
222282,PEP,1976-07-12,1.4583330154418943
222283,PEP,1976-07-13,1.4583330154418943
222284,PEP,1976-07-14,1.4583330154418943
222285,PEP,1976-07-15,1.4583330154418943
222286,PEP,1976-07-16,1.4583330154418943
222287,PEP,1976-07-19,1.4583330154418943
222288,PEP,1976-07-20,1.4583330154418943
222289,PEP,1976-07-21,1.46990704536438
222290,PEP,1976-07-22,1.4907410144805908
222291,PEP,1976-07-23,1.4907410144805908
222292,PEP,1976-07-26,1.4907410144805908
222293,PEP,1976-07-27,1.4907410144805908
222294,PEP,1976-07-28,1.46990704536438
222295,PEP,1976-07-29,1.46990704536438
222296,PEP,1976-07-30,1.4907410144805908
222297,PEP,1976-08-02,1.5023150444030762
222298,PEP,1976-08-03,1.5347219705581665
222299,PEP,1976-08-04,1.5347219705581665
222300,PEP,1976-08-05,1.5231479406356812
222301,PEP,1976-08-06,1.5231479406356812
222302,PEP,1976-08-09,1.5231479406356812
222303,PEP,1976-08-10,1.5347219705581665
222304,PEP,1976-08-11,1.5347219705581665
222305,PEP,1976-08-12,1.5347219705581665
222306,PEP,1976-08-13,1.5347219705581665
222307,PEP,1976-08-16,1.5347219705581665
222308,PEP,1976-08-17,1.5671299695968628
222309,PEP,1976-08-18,1.555556058883667
222310,PEP,1976-08-19,1.555556058883667
222311,PEP,1976-08-20,1.555556058883667
222312,PEP,1976-08-23,1.5347219705581665
222313,PEP,1976-08-24,1.5347219705581665
222314,PEP,1976-08-25,1.5347219705581665
222315,PEP,1976-08-26,1.5347219705581665
222316,PEP,1976-08-27,1.5231479406356812
222317,PEP,1976-08-30,1.5231479406356812
222318,PEP,1976-08-31,1.555556058883667
222319,PEP,1976-09-01,1.578703999519348
222320,PEP,1976-09-02,1.578703999519348
222321,PEP,1976-09-03,1.5671299695968628
222322,PEP,1976-09-07,1.5671299695968628
222323,PEP,1976-09-08,1.5671299695968628
222324,PEP,1976-09-09,1.5671299695968628
222325,PEP,1976-09-10,1.5671299695968628
222326,PEP,1976-09-13,1.555556058883667
222327,PEP,1976-09-14,1.5347219705581665
222328,PEP,1976-09-15,1.5347219705581665
222329,PEP,1976-09-16,1.555556058883667
222330,PEP,1976-09-17,1.5671299695968628
222331,PEP,1976-09-20,1.555556058883667
222332,PEP,1976-09-21,1.599537014961243
222333,PEP,1976-09-22,1.611111044883728
222334,PEP,1976-09-23,1.611111044883728
222335,PEP,1976-09-24,1.599537014961243
222336,PEP,1976-09-27,1.599537014961243
222337,PEP,1976-09-28,1.5671299695968628
222338,PEP,1976-09-29,1.578703999519348
222339,PEP,1976-09-30,1.578703999519348
222340,PEP,1976-10-01,1.578703999519348
222341,PEP,1976-10-04,1.5671299695968628
222342,PEP,1976-10-05,1.5671299695968628
222343,PEP,1976-10-06,1.5671299695968628
222344,PEP,1976-10-07,1.5671299695968628
222345,PEP,1976-10-08,1.5671299695968628
222346,PEP,1976-10-11,1.5671299695968628
222347,PEP,1976-10-12,1.555556058883667
222348,PEP,1976-10-13,1.5671299695968628
222349,PEP,1976-10-14,1.5347219705581665
222350,PEP,1976-10-15,1.5231479406356812
222351,PEP,1976-10-18,1.5231479406356812
222352,PEP,1976-10-19,1.5023150444030762
222353,PEP,1976-10-20,1.5023150444030762
222354,PEP,1976-10-21,1.5023150444030762
222355,PEP,1976-10-22,1.4907410144805908
222356,PEP,1976-10-25,1.5023150444030762
222357,PEP,1976-10-26,1.5231479406356812
222358,PEP,1976-10-27,1.5231479406356812
222359,PEP,1976-10-28,1.5231479406356812
222360,PEP,1976-10-29,1.5347219705581665
222361,PEP,1976-11-01,1.5347219705581665
222362,PEP,1976-11-03,1.5231479406356812
222363,PEP,1976-11-04,1.5231479406356812
222364,PEP,1976-11-05,1.4467589855194092
222365,PEP,1976-11-08,1.4259259700775146
222366,PEP,1976-11-09,1.4143520593643188
222367,PEP,1976-11-10,1.3935190439224243
222368,PEP,1976-11-11,1.4259259700775146
222369,PEP,1976-11-12,1.4143520593643188
222370,PEP,1976-11-15,1.4259259700775146
222371,PEP,1976-11-16,1.4259259700775146
222372,PEP,1976-11-17,1.4259259700775146
222373,PEP,1976-11-18,1.4583330154418943
222374,PEP,1976-11-19,1.4583330154418943
222375,PEP,1976-11-22,1.4907410144805908
222376,PEP,1976-11-23,1.4907410144805908
222377,PEP,1976-11-24,1.5023150444030762
222378,PEP,1976-11-26,1.5231479406356812
222379,PEP,1976-11-29,1.5231479406356812
222380,PEP,1976-11-30,1.5023150444030762
222381,PEP,1976-12-01,1.5023150444030762
222382,PEP,1976-12-02,1.5231479406356812
222383,PEP,1976-12-03,1.5231479406356812
222384,PEP,1976-12-06,1.5347219705581665
222385,PEP,1976-12-07,1.5347219705581665
222386,PEP,1976-12-08,1.555556058883667
222387,PEP,1976-12-09,1.5231479406356812
222388,PEP,1976-12-10,1.4907410144805908
222389,PEP,1976-12-13,1.4583330154418943
222390,PEP,1976-12-14,1.4583330154418943
222391,PEP,1976-12-15,1.4467589855194092
222392,PEP,1976-12-16,1.4259259700775146
222393,PEP,1976-12-17,1.4143520593643188
222394,PEP,1976-12-20,1.381943941116333
222395,PEP,1976-12-21,1.3935190439224243
222396,PEP,1976-12-22,1.4259259700775146
222397,PEP,1976-12-23,1.4259259700775146
222398,PEP,1976-12-27,1.4583330154418943
222399,PEP,1976-12-28,1.4583330154418943
222400,PEP,1976-12-29,1.4467589855194092
222401,PEP,1976-12-30,1.4467589855194092
222402,PEP,1976-12-31,1.46990704536438
222403,PEP,1977-01-03,1.4814809560775757
222404,PEP,1977-01-04,1.462962985038757
222405,PEP,1977-01-05,1.451388955116272
222406,PEP,1977-01-06,1.4583330154418943
222407,PEP,1977-01-07,1.453703999519348
222408,PEP,1977-01-10,1.4583330154418943
222409,PEP,1977-01-11,1.4398150444030762
222410,PEP,1977-01-12,1.4421299695968628
222411,PEP,1977-01-13,1.4583330154418943
222412,PEP,1977-01-14,1.444443941116333
222413,PEP,1977-01-17,1.4282410144805908
222414,PEP,1977-01-18,1.4166669845581057
222415,PEP,1977-01-19,1.40509295463562
222416,PEP,1977-01-20,1.388888955116272
222417,PEP,1977-01-21,1.388888955116272
222418,PEP,1977-01-24,1.375
222419,PEP,1977-01-25,1.3726849555969238
222420,PEP,1977-01-26,1.3402780294418335
222421,PEP,1977-01-27,1.319443941116333
222422,PEP,1977-01-28,1.326388955116272
222423,PEP,1977-01-31,1.328703999519348
222424,PEP,1977-02-01,1.3402780294418335
222425,PEP,1977-02-02,1.3402780294418335
222426,PEP,1977-02-03,1.3402780294418335
222427,PEP,1977-02-04,1.337962985038757
222428,PEP,1977-02-07,1.3518520593643188
222429,PEP,1977-02-08,1.34490704536438
222430,PEP,1977-02-09,1.34259295463562
222431,PEP,1977-02-10,1.3472219705581665
222432,PEP,1977-02-11,1.337962985038757
222433,PEP,1977-02-14,1.34259295463562
222434,PEP,1977-02-15,1.349537014961243
222435,PEP,1977-02-16,1.361111044883728
222436,PEP,1977-02-17,1.3518520593643188
222437,PEP,1977-02-18,1.361111044883728
222438,PEP,1977-02-22,1.361111044883728
222439,PEP,1977-02-23,1.3518520593643188
222440,PEP,1977-02-24,1.328703999519348
222441,PEP,1977-02-25,1.358796000480652
222442,PEP,1977-02-28,1.3726849555969238
222443,PEP,1977-03-01,1.40509295463562
222444,PEP,1977-03-02,1.412037014961243
222445,PEP,1977-03-03,1.4398150444030762
222446,PEP,1977-03-04,1.388888955116272
222447,PEP,1977-03-07,1.328703999519348
222448,PEP,1977-03-08,1.3078700304031372
222449,PEP,1977-03-09,1.2592589855194092
222450,PEP,1977-03-10,1.3078700304031372
222451,PEP,1977-03-11,1.34490704536438
222452,PEP,1977-03-14,1.3564809560775757
222453,PEP,1977-03-15,1.3472219705581665
222454,PEP,1977-03-16,1.349537014961243
222455,PEP,1977-03-17,1.3518520593643188
222456,PEP,1977-03-18,1.3472219705581665
222457,PEP,1977-03-21,1.34259295463562
222458,PEP,1977-03-22,1.34259295463562
222459,PEP,1977-03-23,1.3333330154418943
222460,PEP,1977-03-24,1.3240740299224854
222461,PEP,1977-03-25,1.3310190439224243
222462,PEP,1977-03-28,1.3333330154418943
222463,PEP,1977-03-29,1.34259295463562
222464,PEP,1977-03-30,1.3240740299224854
222465,PEP,1977-03-31,1.319443941116333
222466,PEP,1977-04-01,1.328703999519348
222467,PEP,1977-04-04,1.3171299695968628
222468,PEP,1977-04-05,1.3217589855194092
222469,PEP,1977-04-06,1.3217589855194092
222470,PEP,1977-04-07,1.3333330154418943
222471,PEP,1977-04-11,1.3518520593643188
222472,PEP,1977-04-12,1.3657410144805908
222473,PEP,1977-04-13,1.3564809560775757
222474,PEP,1977-04-14,1.3796299695968628
222475,PEP,1977-04-15,1.368056058883667
222476,PEP,1977-04-18,1.3634259700775146
222477,PEP,1977-04-19,1.358796000480652
222478,PEP,1977-04-20,1.3657410144805908
222479,PEP,1977-04-21,1.3518520593643188
222480,PEP,1977-04-22,1.3356479406356812
222481,PEP,1977-04-25,1.3148150444030762
222482,PEP,1977-04-26,1.3078700304031372
222483,PEP,1977-04-27,1.2847219705581665
222484,PEP,1977-04-28,1.2916669845581057
222485,PEP,1977-04-29,1.2939809560775757
222486,PEP,1977-05-02,1.3101849555969238
222487,PEP,1977-05-03,1.3240740299224854
222488,PEP,1977-05-04,1.326388955116272
222489,PEP,1977-05-05,1.326388955116272
222490,PEP,1977-05-06,1.328703999519348
222491,PEP,1977-05-09,1.3356479406356812
222492,PEP,1977-05-10,1.3634259700775146
222493,PEP,1977-05-11,1.34490704536438
222494,PEP,1977-05-12,1.3472219705581665
222495,PEP,1977-05-13,1.3518520593643188
222496,PEP,1977-05-16,1.34259295463562
222497,PEP,1977-05-17,1.3217589855194092
222498,PEP,1977-05-18,1.3101849555969238
222499,PEP,1977-05-19,1.3125
222500,PEP,1977-05-20,1.298611044883728
222501,PEP,1977-05-23,1.287037014961243
222502,PEP,1977-05-24,1.287037014961243
222503,PEP,1977-05-25,1.2847219705581665
222504,PEP,1977-05-26,1.287037014961243
222505,PEP,1977-05-27,1.28009295463562
222506,PEP,1977-05-31,1.25
222507,PEP,1977-06-01,1.2916669845581057
222508,PEP,1977-06-02,1.3333330154418943
222509,PEP,1977-06-03,1.3472219705581665
222510,PEP,1977-06-06,1.3402780294418335
222511,PEP,1977-06-07,1.326388955116272
222512,PEP,1977-06-08,1.3402780294418335
222513,PEP,1977-06-09,1.319443941116333
222514,PEP,1977-06-10,1.326388955116272
222515,PEP,1977-06-13,1.326388955116272
222516,PEP,1977-06-14,1.3472219705581665
222517,PEP,1977-06-15,1.3402780294418335
222518,PEP,1977-06-16,1.3333330154418943
222519,PEP,1977-06-17,1.2916669845581057
222520,PEP,1977-06-20,1.2847219705581665
222521,PEP,1977-06-21,1.2777780294418335
222522,PEP,1977-06-22,1.298611044883728
222523,PEP,1977-06-23,1.2847219705581665
222524,PEP,1977-06-24,1.2847219705581665
222525,PEP,1977-06-27,1.2847219705581665
222526,PEP,1977-06-28,1.25
222527,PEP,1977-06-29,1.25
222528,PEP,1977-06-30,1.25
222529,PEP,1977-07-01,1.25
222530,PEP,1977-07-05,1.2708330154418943
222531,PEP,1977-07-06,1.2708330154418943
222532,PEP,1977-07-07,1.2847219705581665
222533,PEP,1977-07-08,1.305556058883667
222534,PEP,1977-07-11,1.305556058883667
222535,PEP,1977-07-12,1.298611044883728
222536,PEP,1977-07-13,1.305556058883667
222537,PEP,1977-07-15,1.3333330154418943
222538,PEP,1977-07-18,1.368056058883667
222539,PEP,1977-07-19,1.388888955116272
222540,PEP,1977-07-20,1.381943941116333
222541,PEP,1977-07-21,1.388888955116272
222542,PEP,1977-07-22,1.388888955116272
222543,PEP,1977-07-25,1.3958330154418943
222544,PEP,1977-07-26,1.3958330154418943
222545,PEP,1977-07-27,1.381943941116333
222546,PEP,1977-07-28,1.3541669845581057
222547,PEP,1977-07-29,1.3541669845581057
222548,PEP,1977-08-01,1.3472219705581665
222549,PEP,1977-08-02,1.3472219705581665
222550,PEP,1977-08-03,1.368056058883667
222551,PEP,1977-08-04,1.381943941116333
222552,PEP,1977-08-05,1.4097219705581665
222553,PEP,1977-08-08,1.4097219705581665
222554,PEP,1977-08-09,1.4166669845581057
222555,PEP,1977-08-10,1.423611044883728
222556,PEP,1977-08-11,1.423611044883728
222557,PEP,1977-08-12,1.423611044883728
222558,PEP,1977-08-15,1.4375
222559,PEP,1977-08-16,1.423611044883728
222560,PEP,1977-08-17,1.4166669845581057
222561,PEP,1977-08-18,1.423611044883728
222562,PEP,1977-08-19,1.4375
222563,PEP,1977-08-22,1.4652780294418335
222564,PEP,1977-08-23,1.493056058883667
222565,PEP,1977-08-24,1.4583330154418943
222566,PEP,1977-08-25,1.451388955116272
222567,PEP,1977-08-26,1.451388955116272
222568,PEP,1977-08-29,1.4375
222569,PEP,1977-08-30,1.4027780294418335
222570,PEP,1977-08-31,1.4097219705581665
222571,PEP,1977-09-01,1.430556058883667
222572,PEP,1977-09-02,1.4166669845581057
222573,PEP,1977-09-06,1.423611044883728
222574,PEP,1977-09-07,1.4166669845581057
222575,PEP,1977-09-08,1.4166669845581057
222576,PEP,1977-09-09,1.4166669845581057
222577,PEP,1977-09-12,1.3958330154418943
222578,PEP,1977-09-13,1.388888955116272
222579,PEP,1977-09-14,1.3958330154418943
222580,PEP,1977-09-15,1.3958330154418943
222581,PEP,1977-09-16,1.3958330154418943
222582,PEP,1977-09-19,1.3958330154418943
222583,PEP,1977-09-20,1.388888955116272
222584,PEP,1977-09-21,1.368056058883667
222585,PEP,1977-09-22,1.3541669845581057
222586,PEP,1977-09-23,1.368056058883667
222587,PEP,1977-09-26,1.368056058883667
222588,PEP,1977-09-27,1.368056058883667
222589,PEP,1977-09-28,1.368056058883667
222590,PEP,1977-09-29,1.381943941116333
222591,PEP,1977-09-30,1.4097219705581665
222592,PEP,1977-10-03,1.423611044883728
222593,PEP,1977-10-04,1.444443941116333
222594,PEP,1977-10-05,1.4375
222595,PEP,1977-10-06,1.444443941116333
222596,PEP,1977-10-07,1.4375
222597,PEP,1977-10-10,1.430556058883667
222598,PEP,1977-10-11,1.423611044883728
222599,PEP,1977-10-12,1.4097219705581665
222600,PEP,1977-10-13,1.4097219705581665
222601,PEP,1977-10-14,1.388888955116272
222602,PEP,1977-10-17,1.388888955116272
222603,PEP,1977-10-18,1.4027780294418335
222604,PEP,1977-10-19,1.3958330154418943
222605,PEP,1977-10-20,1.3958330154418943
222606,PEP,1977-10-21,1.4027780294418335
222607,PEP,1977-10-24,1.4027780294418335
222608,PEP,1977-10-25,1.3958330154418943
222609,PEP,1977-10-26,1.3958330154418943
222610,PEP,1977-10-27,1.4027780294418335
222611,PEP,1977-10-28,1.3958330154418943
222612,PEP,1977-10-31,1.3958330154418943
222613,PEP,1977-11-01,1.375
222614,PEP,1977-11-02,1.3472219705581665
222615,PEP,1977-11-03,1.3541669845581057
222616,PEP,1977-11-04,1.3541669845581057
222617,PEP,1977-11-07,1.361111044883728
222618,PEP,1977-11-08,1.3472219705581665
222619,PEP,1977-11-09,1.3541669845581057
222620,PEP,1977-11-10,1.4097219705581665
222621,PEP,1977-11-11,1.4583330154418943
222622,PEP,1977-11-14,1.4722219705581665
222623,PEP,1977-11-15,1.493056058883667
222624,PEP,1977-11-16,1.4722219705581665
222625,PEP,1977-11-17,1.4583330154418943
222626,PEP,1977-11-18,1.486111044883728
222627,PEP,1977-11-21,1.4722219705581665
222628,PEP,1977-11-22,1.5
222629,PEP,1977-11-23,1.5277780294418335
222630,PEP,1977-11-25,1.5416669845581057
222631,PEP,1977-11-28,1.5208330154418943
222632,PEP,1977-11-29,1.4791669845581057
222633,PEP,1977-11-30,1.4583330154418943
222634,PEP,1977-12-01,1.4652780294418335
222635,PEP,1977-12-02,1.486111044883728
222636,PEP,1977-12-05,1.493056058883667
222637,PEP,1977-12-06,1.444443941116333
222638,PEP,1977-12-07,1.444443941116333
222639,PEP,1977-12-08,1.451388955116272
222640,PEP,1977-12-09,1.4791669845581057
222641,PEP,1977-12-12,1.4791669845581057
222642,PEP,1977-12-13,1.506943941116333
222643,PEP,1977-12-14,1.5
222644,PEP,1977-12-15,1.486111044883728
222645,PEP,1977-12-16,1.493056058883667
222646,PEP,1977-12-19,1.493056058883667
222647,PEP,1977-12-20,1.5
222648,PEP,1977-12-21,1.5
222649,PEP,1977-12-22,1.506943941116333
222650,PEP,1977-12-23,1.513888955116272
222651,PEP,1977-12-27,1.5416669845581057
222652,PEP,1977-12-28,1.548611044883728
222653,PEP,1977-12-29,1.5833330154418943
222654,PEP,1977-12-30,1.555556058883667
222655,PEP,1978-01-03,1.5347219705581665
222656,PEP,1978-01-04,1.513888955116272
222657,PEP,1978-01-05,1.5
222658,PEP,1978-01-06,1.4722219705581665
222659,PEP,1978-01-09,1.444443941116333
222660,PEP,1978-01-10,1.444443941116333
222661,PEP,1978-01-11,1.423611044883728
222662,PEP,1978-01-12,1.423611044883728
222663,PEP,1978-01-13,1.430556058883667
222664,PEP,1978-01-16,1.430556058883667
222665,PEP,1978-01-17,1.451388955116272
222666,PEP,1978-01-18,1.486111044883728
222667,PEP,1978-01-19,1.4583330154418943
222668,PEP,1978-01-20,1.4375
222669,PEP,1978-01-23,1.444443941116333
222670,PEP,1978-01-24,1.451388955116272
222671,PEP,1978-01-25,1.4652780294418335
222672,PEP,1978-01-26,1.444443941116333
222673,PEP,1978-01-27,1.4375
222674,PEP,1978-01-30,1.423611044883728
222675,PEP,1978-01-31,1.430556058883667
222676,PEP,1978-02-01,1.430556058883667
222677,PEP,1978-02-02,1.430556058883667
222678,PEP,1978-02-03,1.4375
222679,PEP,1978-02-06,1.4375
222680,PEP,1978-02-07,1.444443941116333
222681,PEP,1978-02-08,1.444443941116333
222682,PEP,1978-02-09,1.451388955116272
222683,PEP,1978-02-10,1.444443941116333
222684,PEP,1978-02-13,1.4027780294418335
222685,PEP,1978-02-14,1.3958330154418943
222686,PEP,1978-02-15,1.4097219705581665
222687,PEP,1978-02-16,1.3958330154418943
222688,PEP,1978-02-17,1.388888955116272
222689,PEP,1978-02-21,1.381943941116333
222690,PEP,1978-02-22,1.368056058883667
222691,PEP,1978-02-23,1.368056058883667
222692,PEP,1978-02-24,1.388888955116272
222693,PEP,1978-02-27,1.381943941116333
222694,PEP,1978-02-28,1.368056058883667
222695,PEP,1978-03-01,1.381943941116333
222696,PEP,1978-03-02,1.388888955116272
222697,PEP,1978-03-03,1.388888955116272
222698,PEP,1978-03-06,1.368056058883667
222699,PEP,1978-03-07,1.388888955116272
222700,PEP,1978-03-08,1.4027780294418335
222701,PEP,1978-03-09,1.4097219705581665
222702,PEP,1978-03-10,1.423611044883728
222703,PEP,1978-03-13,1.4375
222704,PEP,1978-03-14,1.430556058883667
222705,PEP,1978-03-15,1.430556058883667
222706,PEP,1978-03-16,1.4375
222707,PEP,1978-03-17,1.4375
222708,PEP,1978-03-20,1.4722219705581665
222709,PEP,1978-03-21,1.4722219705581665
222710,PEP,1978-03-22,1.4583330154418943
222711,PEP,1978-03-23,1.4583330154418943
222712,PEP,1978-03-27,1.451388955116272
222713,PEP,1978-03-28,1.4791669845581057
222714,PEP,1978-03-29,1.4652780294418335
222715,PEP,1978-03-30,1.4652780294418335
222716,PEP,1978-03-31,1.451388955116272
222717,PEP,1978-04-03,1.451388955116272
222718,PEP,1978-04-04,1.451388955116272
222719,PEP,1978-04-05,1.4791669845581057
222720,PEP,1978-04-06,1.506943941116333
222721,PEP,1978-04-07,1.5
222722,PEP,1978-04-10,1.5
222723,PEP,1978-04-11,1.513888955116272
222724,PEP,1978-04-12,1.5277780294418335
222725,PEP,1978-04-13,1.5277780294418335
222726,PEP,1978-04-14,1.555556058883667
222727,PEP,1978-04-17,1.611111044883728
222728,PEP,1978-04-18,1.5972219705581665
222729,PEP,1978-04-19,1.5902780294418335
222730,PEP,1978-04-20,1.5972219705581665
222731,PEP,1978-04-21,1.569443941116333
222732,PEP,1978-04-24,1.6041669845581057
222733,PEP,1978-04-25,1.625
222734,PEP,1978-04-26,1.6041669845581057
222735,PEP,1978-04-27,1.5902780294418335
222736,PEP,1978-04-28,1.631943941116333
222737,PEP,1978-05-01,1.631943941116333
222738,PEP,1978-05-02,1.6527780294418335
222739,PEP,1978-05-03,1.625
222740,PEP,1978-05-04,1.631943941116333
222741,PEP,1978-05-05,1.680556058883667
222742,PEP,1978-05-08,1.6666669845581057
222743,PEP,1978-05-09,1.6875
222744,PEP,1978-05-10,1.6875
222745,PEP,1978-05-11,1.680556058883667
222746,PEP,1978-05-12,1.763888955116272
222747,PEP,1978-05-15,1.7777780294418335
222748,PEP,1978-05-16,1.805556058883667
222749,PEP,1978-05-17,1.7916669845581057
222750,PEP,1978-05-18,1.7708330154418943
222751,PEP,1978-05-19,1.7291669845581057
222752,PEP,1978-05-22,1.7291669845581057
222753,PEP,1978-05-23,1.6875
222754,PEP,1978-05-24,1.6597219705581665
222755,PEP,1978-05-25,1.6597219705581665
222756,PEP,1978-05-26,1.6527780294418335
222757,PEP,1978-05-30,1.6597219705581665
222758,PEP,1978-05-31,1.701388955116272
222759,PEP,1978-06-01,1.694443941116333
222760,PEP,1978-06-02,1.7152780294418335
222761,PEP,1978-06-05,1.7777780294418335
222762,PEP,1978-06-06,1.7916669845581057
222763,PEP,1978-06-07,1.7916669845581057
222764,PEP,1978-06-08,1.7847219705581665
222765,PEP,1978-06-09,1.7777780294418335
222766,PEP,1978-06-12,1.763888955116272
222767,PEP,1978-06-13,1.7222219705581665
222768,PEP,1978-06-14,1.694443941116333
222769,PEP,1978-06-15,1.6666669845581057
222770,PEP,1978-06-16,1.6666669845581057
222771,PEP,1978-06-19,1.6666669845581057
222772,PEP,1978-06-20,1.6458330154418943
222773,PEP,1978-06-21,1.6458330154418943
222774,PEP,1978-06-22,1.638888955116272
222775,PEP,1978-06-23,1.6597219705581665
222776,PEP,1978-06-26,1.638888955116272
222777,PEP,1978-06-27,1.625
222778,PEP,1978-06-28,1.625
222779,PEP,1978-06-29,1.6527780294418335
222780,PEP,1978-06-30,1.6527780294418335
222781,PEP,1978-07-03,1.618056058883667
222782,PEP,1978-07-05,1.5972219705581665
222783,PEP,1978-07-06,1.5902780294418335
222784,PEP,1978-07-07,1.5902780294418335
222785,PEP,1978-07-10,1.5833330154418943
222786,PEP,1978-07-11,1.5972219705581665
222787,PEP,1978-07-12,1.625
222788,PEP,1978-07-13,1.631943941116333
222789,PEP,1978-07-14,1.680556058883667
222790,PEP,1978-07-17,1.701388955116272
222791,PEP,1978-07-18,1.673611044883728
222792,PEP,1978-07-19,1.701388955116272
222793,PEP,1978-07-20,1.7222219705581665
222794,PEP,1978-07-21,1.6666669845581057
222795,PEP,1978-07-24,1.6666669845581057
222796,PEP,1978-07-25,1.6666669845581057
222797,PEP,1978-07-26,1.6875
222798,PEP,1978-07-27,1.6875
222799,PEP,1978-07-28,1.673611044883728
222800,PEP,1978-07-31,1.7083330154418943
222801,PEP,1978-08-01,1.7152780294418335
222802,PEP,1978-08-02,1.7777780294418335
222803,PEP,1978-08-03,1.8541669845581052
222804,PEP,1978-08-04,1.8472219705581665
222805,PEP,1978-08-07,1.8125
222806,PEP,1978-08-08,1.826388955116272
222807,PEP,1978-08-09,1.8333330154418943
222808,PEP,1978-08-10,1.7847219705581665
222809,PEP,1978-08-11,1.763888955116272
222810,PEP,1978-08-14,1.7777780294418335
222811,PEP,1978-08-15,1.7777780294418335
222812,PEP,1978-08-16,1.805556058883667
222813,PEP,1978-08-17,1.8333330154418943
222814,PEP,1978-08-18,1.819443941116333
222815,PEP,1978-08-21,1.798611044883728
222816,PEP,1978-08-22,1.7847219705581665
222817,PEP,1978-08-23,1.8125
222818,PEP,1978-08-24,1.819443941116333
222819,PEP,1978-08-25,1.805556058883667
222820,PEP,1978-08-28,1.798611044883728
222821,PEP,1978-08-29,1.7708330154418943
222822,PEP,1978-08-30,1.756943941116333
222823,PEP,1978-08-31,1.763888955116272
222824,PEP,1978-09-01,1.763888955116272
222825,PEP,1978-09-05,1.743056058883667
222826,PEP,1978-09-06,1.7708330154418943
222827,PEP,1978-09-07,1.763888955116272
222828,PEP,1978-09-08,1.7708330154418943
222829,PEP,1978-09-11,1.7847219705581665
222830,PEP,1978-09-12,1.763888955116272
222831,PEP,1978-09-13,1.756943941116333
222832,PEP,1978-09-14,1.736111044883728
222833,PEP,1978-09-15,1.680556058883667
222834,PEP,1978-09-18,1.6597219705581665
222835,PEP,1978-09-19,1.6666669845581057
222836,PEP,1978-09-20,1.6458330154418943
222837,PEP,1978-09-21,1.611111044883728
222838,PEP,1978-09-22,1.611111044883728
222839,PEP,1978-09-25,1.611111044883728
222840,PEP,1978-09-26,1.618056058883667
222841,PEP,1978-09-27,1.5972219705581665
222842,PEP,1978-09-28,1.576388955116272
222843,PEP,1978-09-29,1.5833330154418943
222844,PEP,1978-10-02,1.6458330154418943
222845,PEP,1978-10-03,1.611111044883728
222846,PEP,1978-10-04,1.6041669845581057
222847,PEP,1978-10-05,1.5902780294418335
222848,PEP,1978-10-06,1.5902780294418335
222849,PEP,1978-10-09,1.5833330154418943
222850,PEP,1978-10-10,1.5972219705581665
222851,PEP,1978-10-11,1.6041669845581057
222852,PEP,1978-10-12,1.6041669845581057
222853,PEP,1978-10-13,1.5972219705581665
222854,PEP,1978-10-16,1.5833330154418943
222855,PEP,1978-10-17,1.5208330154418943
222856,PEP,1978-10-18,1.5
222857,PEP,1978-10-19,1.4791669845581057
222858,PEP,1978-10-20,1.4583330154418943
222859,PEP,1978-10-23,1.493056058883667
222860,PEP,1978-10-24,1.4791669845581057
222861,PEP,1978-10-25,1.4652780294418335
222862,PEP,1978-10-26,1.486111044883728
222863,PEP,1978-10-27,1.423611044883728
222864,PEP,1978-10-30,1.4791669845581057
222865,PEP,1978-10-31,1.451388955116272
222866,PEP,1978-11-01,1.5208330154418943
222867,PEP,1978-11-02,1.451388955116272
222868,PEP,1978-11-03,1.4583330154418943
222869,PEP,1978-11-06,1.444443941116333
222870,PEP,1978-11-07,1.4166669845581057
222871,PEP,1978-11-08,1.388888955116272
222872,PEP,1978-11-09,1.3958330154418943
222873,PEP,1978-11-10,1.3958330154418943
222874,PEP,1978-11-13,1.388888955116272
222875,PEP,1978-11-14,1.388888955116272
222876,PEP,1978-11-15,1.4027780294418335
222877,PEP,1978-11-16,1.4097219705581665
222878,PEP,1978-11-17,1.4166669845581057
222879,PEP,1978-11-20,1.4375
222880,PEP,1978-11-21,1.423611044883728
222881,PEP,1978-11-22,1.444443941116333
222882,PEP,1978-11-24,1.4722219705581665
222883,PEP,1978-11-27,1.4722219705581665
222884,PEP,1978-11-28,1.451388955116272
222885,PEP,1978-11-29,1.430556058883667
222886,PEP,1978-11-30,1.444443941116333
222887,PEP,1978-12-01,1.486111044883728
222888,PEP,1978-12-04,1.4722219705581665
222889,PEP,1978-12-05,1.5208330154418943
222890,PEP,1978-12-06,1.5
222891,PEP,1978-12-07,1.4791669845581057
222892,PEP,1978-12-08,1.444443941116333
222893,PEP,1978-12-11,1.444443941116333
222894,PEP,1978-12-12,1.444443941116333
222895,PEP,1978-12-13,1.4166669845581057
222896,PEP,1978-12-14,1.4097219705581665
222897,PEP,1978-12-15,1.3958330154418943
222898,PEP,1978-12-18,1.368056058883667
222899,PEP,1978-12-19,1.388888955116272
222900,PEP,1978-12-20,1.368056058883667
222901,PEP,1978-12-21,1.368056058883667
222902,PEP,1978-12-22,1.3958330154418943
222903,PEP,1978-12-26,1.4166669845581057
222904,PEP,1978-12-27,1.4166669845581057
222905,PEP,1978-12-28,1.423611044883728
222906,PEP,1978-12-29,1.423611044883728
222907,PEP,1979-01-02,1.430556058883667
222908,PEP,1979-01-03,1.4375
222909,PEP,1979-01-04,1.4791669845581057
222910,PEP,1979-01-05,1.444443941116333
222911,PEP,1979-01-08,1.444443941116333
222912,PEP,1979-01-09,1.4722219705581665
222913,PEP,1979-01-10,1.4791669845581057
222914,PEP,1979-01-11,1.486111044883728
222915,PEP,1979-01-12,1.486111044883728
222916,PEP,1979-01-15,1.513888955116272
222917,PEP,1979-01-16,1.493056058883667
222918,PEP,1979-01-17,1.4652780294418335
222919,PEP,1979-01-18,1.444443941116333
222920,PEP,1979-01-19,1.444443941116333
222921,PEP,1979-01-22,1.444443941116333
222922,PEP,1979-01-23,1.444443941116333
222923,PEP,1979-01-24,1.423611044883728
222924,PEP,1979-01-25,1.4375
222925,PEP,1979-01-26,1.4583330154418943
222926,PEP,1979-01-29,1.423611044883728
222927,PEP,1979-01-30,1.4166669845581057
222928,PEP,1979-01-31,1.3958330154418943
222929,PEP,1979-02-01,1.381943941116333
222930,PEP,1979-02-02,1.368056058883667
222931,PEP,1979-02-05,1.3333330154418943
222932,PEP,1979-02-06,1.326388955116272
222933,PEP,1979-02-07,1.326388955116272
222934,PEP,1979-02-08,1.368056058883667
222935,PEP,1979-02-09,1.3333330154418943
222936,PEP,1979-02-12,1.3125
222937,PEP,1979-02-13,1.3333330154418943
222938,PEP,1979-02-14,1.3402780294418335
222939,PEP,1979-02-15,1.3402780294418335
222940,PEP,1979-02-16,1.3402780294418335
222941,PEP,1979-02-20,1.361111044883728
222942,PEP,1979-02-21,1.361111044883728
222943,PEP,1979-02-22,1.3541669845581057
222944,PEP,1979-02-23,1.3472219705581665
222945,PEP,1979-02-26,1.3333330154418943
222946,PEP,1979-02-27,1.319443941116333
222947,PEP,1979-02-28,1.326388955116272
222948,PEP,1979-03-01,1.319443941116333
222949,PEP,1979-03-02,1.326388955116272
222950,PEP,1979-03-05,1.3402780294418335
222951,PEP,1979-03-06,1.3472219705581665
222952,PEP,1979-03-07,1.3541669845581057
222953,PEP,1979-03-08,1.3541669845581057
222954,PEP,1979-03-09,1.3541669845581057
222955,PEP,1979-03-12,1.3541669845581057
222956,PEP,1979-03-13,1.361111044883728
222957,PEP,1979-03-14,1.375
222958,PEP,1979-03-15,1.361111044883728
222959,PEP,1979-03-16,1.361111044883728
222960,PEP,1979-03-19,1.361111044883728
222961,PEP,1979-03-20,1.361111044883728
222962,PEP,1979-03-21,1.388888955116272
222963,PEP,1979-03-22,1.4097219705581665
222964,PEP,1979-03-23,1.375
222965,PEP,1979-03-26,1.368056058883667
222966,PEP,1979-03-27,1.388888955116272
222967,PEP,1979-03-28,1.388888955116272
222968,PEP,1979-03-29,1.3958330154418943
222969,PEP,1979-03-30,1.3958330154418943
222970,PEP,1979-04-02,1.388888955116272
222971,PEP,1979-04-03,1.3958330154418943
222972,PEP,1979-04-04,1.388888955116272
222973,PEP,1979-04-05,1.388888955116272
222974,PEP,1979-04-06,1.3958330154418943
222975,PEP,1979-04-09,1.375
222976,PEP,1979-04-10,1.388888955116272
222977,PEP,1979-04-11,1.381943941116333
222978,PEP,1979-04-12,1.3472219705581665
222979,PEP,1979-04-16,1.319443941116333
222980,PEP,1979-04-17,1.3402780294418335
222981,PEP,1979-04-18,1.3472219705581665
222982,PEP,1979-04-19,1.3541669845581057
222983,PEP,1979-04-20,1.368056058883667
222984,PEP,1979-04-23,1.361111044883728
222985,PEP,1979-04-24,1.375
222986,PEP,1979-04-25,1.388888955116272
222987,PEP,1979-04-26,1.381943941116333
222988,PEP,1979-04-27,1.361111044883728
222989,PEP,1979-04-30,1.3541669845581057
222990,PEP,1979-05-01,1.3472219705581665
222991,PEP,1979-05-02,1.368056058883667
222992,PEP,1979-05-03,1.3472219705581665
222993,PEP,1979-05-04,1.3333330154418943
222994,PEP,1979-05-07,1.305556058883667
222995,PEP,1979-05-08,1.305556058883667
222996,PEP,1979-05-09,1.298611044883728
222997,PEP,1979-05-10,1.263888955116272
222998,PEP,1979-05-11,1.263888955116272
222999,PEP,1979-05-14,1.263888955116272
223000,PEP,1979-05-15,1.263888955116272
223001,PEP,1979-05-16,1.2291669845581057
223002,PEP,1979-05-17,1.256943941116333
223003,PEP,1979-05-18,1.2847219705581665
223004,PEP,1979-05-21,1.2847219705581665
223005,PEP,1979-05-22,1.2708330154418943
223006,PEP,1979-05-23,1.256943941116333
223007,PEP,1979-05-24,1.256943941116333
223008,PEP,1979-05-25,1.256943941116333
223009,PEP,1979-05-29,1.2708330154418943
223010,PEP,1979-05-30,1.263888955116272
223011,PEP,1979-05-31,1.2916669845581057
223012,PEP,1979-06-01,1.2847219705581665
223013,PEP,1979-06-04,1.2777780294418335
223014,PEP,1979-06-05,1.319443941116333
223015,PEP,1979-06-06,1.3472219705581665
223016,PEP,1979-06-07,1.361111044883728
223017,PEP,1979-06-08,1.3402780294418335
223018,PEP,1979-06-11,1.3333330154418943
223019,PEP,1979-06-12,1.326388955116272
223020,PEP,1979-06-13,1.3333330154418943
223021,PEP,1979-06-14,1.3333330154418943
223022,PEP,1979-06-15,1.3333330154418943
223023,PEP,1979-06-18,1.3333330154418943
223024,PEP,1979-06-19,1.326388955116272
223025,PEP,1979-06-20,1.326388955116272
223026,PEP,1979-06-21,1.3402780294418335
223027,PEP,1979-06-22,1.3541669845581057
223028,PEP,1979-06-25,1.326388955116272
223029,PEP,1979-06-26,1.3541669845581057
223030,PEP,1979-06-27,1.368056058883667
223031,PEP,1979-06-28,1.388888955116272
223032,PEP,1979-06-29,1.4097219705581665
223033,PEP,1979-07-02,1.361111044883728
223034,PEP,1979-07-03,1.361111044883728
223035,PEP,1979-07-05,1.361111044883728
223036,PEP,1979-07-06,1.361111044883728
223037,PEP,1979-07-09,1.375
223038,PEP,1979-07-10,1.361111044883728
223039,PEP,1979-07-11,1.3541669845581057
223040,PEP,1979-07-12,1.3333330154418943
223041,PEP,1979-07-13,1.361111044883728
223042,PEP,1979-07-16,1.368056058883667
223043,PEP,1979-07-17,1.3472219705581665
223044,PEP,1979-07-18,1.326388955116272
223045,PEP,1979-07-19,1.319443941116333
223046,PEP,1979-07-20,1.3125
223047,PEP,1979-07-23,1.319443941116333
223048,PEP,1979-07-24,1.305556058883667
223049,PEP,1979-07-25,1.3333330154418943
223050,PEP,1979-07-26,1.381943941116333
223051,PEP,1979-07-27,1.388888955116272
223052,PEP,1979-07-30,1.3958330154418943
223053,PEP,1979-07-31,1.430556058883667
223054,PEP,1979-08-01,1.430556058883667
223055,PEP,1979-08-02,1.4583330154418943
223056,PEP,1979-08-03,1.486111044883728
223057,PEP,1979-08-06,1.506943941116333
223058,PEP,1979-08-07,1.5347219705581665
223059,PEP,1979-08-08,1.5347219705581665
223060,PEP,1979-08-09,1.5208330154418943
223061,PEP,1979-08-10,1.513888955116272
223062,PEP,1979-08-13,1.5625
223063,PEP,1979-08-14,1.5833330154418943
223064,PEP,1979-08-15,1.569443941116333
223065,PEP,1979-08-16,1.5833330154418943
223066,PEP,1979-08-17,1.569443941116333
223067,PEP,1979-08-20,1.555556058883667
223068,PEP,1979-08-21,1.5625
223069,PEP,1979-08-22,1.5416669845581057
223070,PEP,1979-08-23,1.506943941116333
223071,PEP,1979-08-24,1.5
223072,PEP,1979-08-27,1.5208330154418943
223073,PEP,1979-08-28,1.5277780294418335
223074,PEP,1979-08-29,1.5277780294418335
223075,PEP,1979-08-30,1.548611044883728
223076,PEP,1979-08-31,1.548611044883728
223077,PEP,1979-09-04,1.5416669845581057
223078,PEP,1979-09-05,1.5347219705581665
223079,PEP,1979-09-06,1.548611044883728
223080,PEP,1979-09-07,1.5416669845581057
223081,PEP,1979-09-10,1.5416669845581057
223082,PEP,1979-09-11,1.5277780294418335
223083,PEP,1979-09-12,1.5347219705581665
223084,PEP,1979-09-13,1.5347219705581665
223085,PEP,1979-09-14,1.5347219705581665
223086,PEP,1979-09-17,1.5277780294418335
223087,PEP,1979-09-18,1.513888955116272
223088,PEP,1979-09-19,1.513888955116272
223089,PEP,1979-09-20,1.5347219705581665
223090,PEP,1979-09-21,1.5347219705581665
223091,PEP,1979-09-24,1.5208330154418943
223092,PEP,1979-09-25,1.5277780294418335
223093,PEP,1979-09-26,1.5277780294418335
223094,PEP,1979-09-27,1.555556058883667
223095,PEP,1979-09-28,1.548611044883728
223096,PEP,1979-10-01,1.5347219705581665
223097,PEP,1979-10-02,1.5277780294418335
223098,PEP,1979-10-03,1.4722219705581665
223099,PEP,1979-10-04,1.4652780294418335
223100,PEP,1979-10-05,1.486111044883728
223101,PEP,1979-10-08,1.486111044883728
223102,PEP,1979-10-09,1.444443941116333
223103,PEP,1979-10-10,1.4166669845581057
223104,PEP,1979-10-11,1.423611044883728
223105,PEP,1979-10-12,1.4097219705581665
223106,PEP,1979-10-15,1.4027780294418335
223107,PEP,1979-10-16,1.381943941116333
223108,PEP,1979-10-17,1.388888955116272
223109,PEP,1979-10-18,1.388888955116272
223110,PEP,1979-10-19,1.361111044883728
223111,PEP,1979-10-22,1.3472219705581665
223112,PEP,1979-10-23,1.3472219705581665
223113,PEP,1979-10-24,1.3125
223114,PEP,1979-10-25,1.298611044883728
223115,PEP,1979-10-26,1.319443941116333
223116,PEP,1979-10-29,1.326388955116272
223117,PEP,1979-10-30,1.3541669845581057
223118,PEP,1979-10-31,1.319443941116333
223119,PEP,1979-11-01,1.305556058883667
223120,PEP,1979-11-02,1.319443941116333
223121,PEP,1979-11-05,1.3333330154418943
223122,PEP,1979-11-06,1.3541669845581057
223123,PEP,1979-11-07,1.3472219705581665
223124,PEP,1979-11-08,1.375
223125,PEP,1979-11-09,1.388888955116272
223126,PEP,1979-11-12,1.4166669845581057
223127,PEP,1979-11-13,1.4027780294418335
223128,PEP,1979-11-14,1.381943941116333
223129,PEP,1979-11-15,1.4097219705581665
223130,PEP,1979-11-16,1.3958330154418943
223131,PEP,1979-11-19,1.4097219705581665
223132,PEP,1979-11-20,1.375
223133,PEP,1979-11-21,1.361111044883728
223134,PEP,1979-11-23,1.368056058883667
223135,PEP,1979-11-26,1.375
223136,PEP,1979-11-27,1.4027780294418335
223137,PEP,1979-11-28,1.3958330154418943
223138,PEP,1979-11-29,1.4166669845581057
223139,PEP,1979-11-30,1.423611044883728
223140,PEP,1979-12-03,1.4097219705581665
223141,PEP,1979-12-04,1.423611044883728
223142,PEP,1979-12-05,1.4166669845581057
223143,PEP,1979-12-06,1.4097219705581665
223144,PEP,1979-12-07,1.4097219705581665
223145,PEP,1979-12-10,1.4027780294418335
223146,PEP,1979-12-11,1.4166669845581057
223147,PEP,1979-12-12,1.451388955116272
223148,PEP,1979-12-13,1.4652780294418335
223149,PEP,1979-12-14,1.4652780294418335
223150,PEP,1979-12-17,1.444443941116333
223151,PEP,1979-12-18,1.4027780294418335
223152,PEP,1979-12-19,1.3958330154418943
223153,PEP,1979-12-20,1.381943941116333
223154,PEP,1979-12-21,1.375
223155,PEP,1979-12-24,1.388888955116272
223156,PEP,1979-12-26,1.388888955116272
223157,PEP,1979-12-27,1.381943941116333
223158,PEP,1979-12-28,1.388888955116272
223159,PEP,1979-12-31,1.381943941116333
223160,PEP,1980-01-02,1.361111044883728
223161,PEP,1980-01-03,1.368056058883667
223162,PEP,1980-01-04,1.381943941116333
223163,PEP,1980-01-07,1.388888955116272
223164,PEP,1980-01-08,1.388888955116272
223165,PEP,1980-01-09,1.4027780294418335
223166,PEP,1980-01-10,1.4166669845581057
223167,PEP,1980-01-11,1.3958330154418943
223168,PEP,1980-01-14,1.375
223169,PEP,1980-01-15,1.3333330154418943
223170,PEP,1980-01-16,1.305556058883667
223171,PEP,1980-01-17,1.263888955116272
223172,PEP,1980-01-18,1.2847219705581665
223173,PEP,1980-01-21,1.298611044883728
223174,PEP,1980-01-22,1.3333330154418943
223175,PEP,1980-01-23,1.319443941116333
223176,PEP,1980-01-24,1.305556058883667
223177,PEP,1980-01-25,1.368056058883667
223178,PEP,1980-01-28,1.326388955116272
223179,PEP,1980-01-29,1.326388955116272
223180,PEP,1980-01-30,1.368056058883667
223181,PEP,1980-01-31,1.361111044883728
223182,PEP,1980-02-01,1.368056058883667
223183,PEP,1980-02-04,1.3472219705581665
223184,PEP,1980-02-05,1.361111044883728
223185,PEP,1980-02-06,1.3472219705581665
223186,PEP,1980-02-07,1.305556058883667
223187,PEP,1980-02-08,1.305556058883667
223188,PEP,1980-02-11,1.2708330154418943
223189,PEP,1980-02-12,1.2777780294418335
223190,PEP,1980-02-13,1.298611044883728
223191,PEP,1980-02-14,1.2847219705581665
223192,PEP,1980-02-15,1.25
223193,PEP,1980-02-19,1.2777780294418335
223194,PEP,1980-02-20,1.2708330154418943
223195,PEP,1980-02-21,1.256943941116333
223196,PEP,1980-02-22,1.2291669845581057
223197,PEP,1980-02-25,1.243056058883667
223198,PEP,1980-02-26,1.2222219705581665
223199,PEP,1980-02-27,1.194443941116333
223200,PEP,1980-02-28,1.201388955116272
223201,PEP,1980-02-29,1.173611044883728
223202,PEP,1980-03-03,1.1597219705581665
223203,PEP,1980-03-04,1.125
223204,PEP,1980-03-05,1.131943941116333
223205,PEP,1980-03-06,1.125
223206,PEP,1980-03-07,1.138888955116272
223207,PEP,1980-03-10,1.1597219705581665
223208,PEP,1980-03-11,1.180556058883667
223209,PEP,1980-03-12,1.173611044883728
223210,PEP,1980-03-13,1.1458330154418943
223211,PEP,1980-03-14,1.1666669845581057
223212,PEP,1980-03-17,1.1597219705581665
223213,PEP,1980-03-18,1.1527780294418335
223214,PEP,1980-03-19,1.1527780294418335
223215,PEP,1980-03-20,1.1458330154418943
223216,PEP,1980-03-21,1.173611044883728
223217,PEP,1980-03-24,1.125
223218,PEP,1980-03-25,1.125
223219,PEP,1980-03-26,1.111111044883728
223220,PEP,1980-03-27,1.125
223221,PEP,1980-03-28,1.2152780294418335
223222,PEP,1980-03-31,1.2847219705581665
223223,PEP,1980-04-01,1.2916669845581057
223224,PEP,1980-04-02,1.305556058883667
223225,PEP,1980-04-03,1.298611044883728
223226,PEP,1980-04-07,1.243056058883667
223227,PEP,1980-04-08,1.263888955116272
223228,PEP,1980-04-09,1.2708330154418943
223229,PEP,1980-04-10,1.2777780294418335
223230,PEP,1980-04-11,1.263888955116272
223231,PEP,1980-04-14,1.2222219705581665
223232,PEP,1980-04-15,1.2083330154418943
223233,PEP,1980-04-16,1.2083330154418943
223234,PEP,1980-04-17,1.201388955116272
223235,PEP,1980-04-18,1.194443941116333
223236,PEP,1980-04-21,1.1875
223237,PEP,1980-04-22,1.2291669845581057
223238,PEP,1980-04-23,1.25
223239,PEP,1980-04-24,1.3125
223240,PEP,1980-04-25,1.305556058883667
223241,PEP,1980-04-28,1.319443941116333
223242,PEP,1980-04-29,1.298611044883728
223243,PEP,1980-04-30,1.298611044883728
223244,PEP,1980-05-01,1.3125
223245,PEP,1980-05-02,1.361111044883728
223246,PEP,1980-05-05,1.368056058883667
223247,PEP,1980-05-06,1.375
223248,PEP,1980-05-07,1.375
223249,PEP,1980-05-08,1.375
223250,PEP,1980-05-09,1.375
223251,PEP,1980-05-12,1.3541669845581057
223252,PEP,1980-05-13,1.3958330154418943
223253,PEP,1980-05-14,1.423611044883728
223254,PEP,1980-05-15,1.444443941116333
223255,PEP,1980-05-16,1.444443941116333
223256,PEP,1980-05-19,1.451388955116272
223257,PEP,1980-05-20,1.430556058883667
223258,PEP,1980-05-21,1.4027780294418335
223259,PEP,1980-05-22,1.4027780294418335
223260,PEP,1980-05-23,1.423611044883728
223261,PEP,1980-05-27,1.430556058883667
223262,PEP,1980-05-28,1.4166669845581057
223263,PEP,1980-05-29,1.388888955116272
223264,PEP,1980-05-30,1.423611044883728
223265,PEP,1980-06-02,1.423611044883728
223266,PEP,1980-06-03,1.4097219705581665
223267,PEP,1980-06-04,1.430556058883667
223268,PEP,1980-06-05,1.4375
223269,PEP,1980-06-06,1.4375
223270,PEP,1980-06-09,1.423611044883728
223271,PEP,1980-06-10,1.4375
223272,PEP,1980-06-11,1.4166669845581057
223273,PEP,1980-06-12,1.3958330154418943
223274,PEP,1980-06-13,1.4027780294418335
223275,PEP,1980-06-16,1.430556058883667
223276,PEP,1980-06-17,1.423611044883728
223277,PEP,1980-06-18,1.4166669845581057
223278,PEP,1980-06-19,1.3958330154418943
223279,PEP,1980-06-20,1.361111044883728
223280,PEP,1980-06-23,1.3333330154418943
223281,PEP,1980-06-24,1.3541669845581057
223282,PEP,1980-06-25,1.368056058883667
223283,PEP,1980-06-26,1.361111044883728
223284,PEP,1980-06-27,1.3472219705581665
223285,PEP,1980-06-30,1.3402780294418335
223286,PEP,1980-07-01,1.3402780294418335
223287,PEP,1980-07-02,1.361111044883728
223288,PEP,1980-07-03,1.368056058883667
223289,PEP,1980-07-07,1.4097219705581665
223290,PEP,1980-07-08,1.4375
223291,PEP,1980-07-09,1.430556058883667
223292,PEP,1980-07-10,1.4166669845581057
223293,PEP,1980-07-11,1.4027780294418335
223294,PEP,1980-07-14,1.388888955116272
223295,PEP,1980-07-15,1.381943941116333
223296,PEP,1980-07-16,1.381943941116333
223297,PEP,1980-07-17,1.375
223298,PEP,1980-07-18,1.375
223299,PEP,1980-07-21,1.3333330154418943
223300,PEP,1980-07-22,1.3472219705581665
223301,PEP,1980-07-23,1.3541669845581057
223302,PEP,1980-07-24,1.388888955116272
223303,PEP,1980-07-25,1.4097219705581665
223304,PEP,1980-07-28,1.4375
223305,PEP,1980-07-29,1.486111044883728
223306,PEP,1980-07-30,1.513888955116272
223307,PEP,1980-07-31,1.506943941116333
223308,PEP,1980-08-01,1.5277780294418335
223309,PEP,1980-08-04,1.513888955116272
223310,PEP,1980-08-05,1.506943941116333
223311,PEP,1980-08-06,1.5416669845581057
223312,PEP,1980-08-07,1.555556058883667
223313,PEP,1980-08-08,1.569443941116333
223314,PEP,1980-08-11,1.576388955116272
223315,PEP,1980-08-12,1.548611044883728
223316,PEP,1980-08-13,1.5416669845581057
223317,PEP,1980-08-14,1.555556058883667
223318,PEP,1980-08-15,1.5625
223319,PEP,1980-08-18,1.513888955116272
223320,PEP,1980-08-19,1.493056058883667
223321,PEP,1980-08-20,1.5347219705581665
223322,PEP,1980-08-21,1.555556058883667
223323,PEP,1980-08-22,1.5208330154418943
223324,PEP,1980-08-25,1.5
223325,PEP,1980-08-26,1.548611044883728
223326,PEP,1980-08-27,1.5347219705581665
223327,PEP,1980-08-28,1.493056058883667
223328,PEP,1980-08-29,1.4791669845581057
223329,PEP,1980-09-02,1.4791669845581057
223330,PEP,1980-09-03,1.444443941116333
223331,PEP,1980-09-04,1.444443941116333
223332,PEP,1980-09-05,1.451388955116272
223333,PEP,1980-09-08,1.423611044883728
223334,PEP,1980-09-09,1.4097219705581665
223335,PEP,1980-09-10,1.4097219705581665
223336,PEP,1980-09-11,1.4166669845581057
223337,PEP,1980-09-12,1.430556058883667
223338,PEP,1980-09-15,1.4375
223339,PEP,1980-09-16,1.430556058883667
223340,PEP,1980-09-17,1.444443941116333
223341,PEP,1980-09-18,1.444443941116333
223342,PEP,1980-09-19,1.4722219705581665
223343,PEP,1980-09-22,1.493056058883667
223344,PEP,1980-09-23,1.4583330154418943
223345,PEP,1980-09-24,1.4791669845581057
223346,PEP,1980-09-25,1.4583330154418943
223347,PEP,1980-09-26,1.430556058883667
223348,PEP,1980-09-29,1.361111044883728
223349,PEP,1980-09-30,1.430556058883667
223350,PEP,1980-10-01,1.4027780294418335
223351,PEP,1980-10-02,1.388888955116272
223352,PEP,1980-10-03,1.388888955116272
223353,PEP,1980-10-06,1.3958330154418943
223354,PEP,1980-10-07,1.388888955116272
223355,PEP,1980-10-08,1.4027780294418335
223356,PEP,1980-10-09,1.4027780294418335
223357,PEP,1980-10-10,1.3958330154418943
223358,PEP,1980-10-13,1.3958330154418943
223359,PEP,1980-10-14,1.3958330154418943
223360,PEP,1980-10-15,1.4027780294418335
223361,PEP,1980-10-16,1.4027780294418335
223362,PEP,1980-10-17,1.4097219705581665
223363,PEP,1980-10-20,1.4166669845581057
223364,PEP,1980-10-21,1.4027780294418335
223365,PEP,1980-10-22,1.4166669845581057
223366,PEP,1980-10-23,1.3958330154418943
223367,PEP,1980-10-24,1.423611044883728
223368,PEP,1980-10-27,1.4097219705581665
223369,PEP,1980-10-28,1.4166669845581057
223370,PEP,1980-10-29,1.444443941116333
223371,PEP,1980-10-30,1.430556058883667
223372,PEP,1980-10-31,1.4097219705581665
223373,PEP,1980-11-03,1.388888955116272
223374,PEP,1980-11-05,1.3958330154418943
223375,PEP,1980-11-06,1.368056058883667
223376,PEP,1980-11-07,1.388888955116272
223377,PEP,1980-11-10,1.388888955116272
223378,PEP,1980-11-11,1.388888955116272
223379,PEP,1980-11-12,1.4097219705581665
223380,PEP,1980-11-13,1.388888955116272
223381,PEP,1980-11-14,1.368056058883667
223382,PEP,1980-11-17,1.388888955116272
223383,PEP,1980-11-18,1.4027780294418335
223384,PEP,1980-11-19,1.361111044883728
223385,PEP,1980-11-20,1.368056058883667
223386,PEP,1980-11-21,1.3472219705581665
223387,PEP,1980-11-24,1.361111044883728
223388,PEP,1980-11-25,1.381943941116333
223389,PEP,1980-11-26,1.4166669845581057
223390,PEP,1980-11-28,1.4027780294418335
223391,PEP,1980-12-01,1.3958330154418943
223392,PEP,1980-12-02,1.375
223393,PEP,1980-12-03,1.388888955116272
223394,PEP,1980-12-04,1.3958330154418943
223395,PEP,1980-12-05,1.3958330154418943
223396,PEP,1980-12-08,1.388888955116272
223397,PEP,1980-12-09,1.4166669845581057
223398,PEP,1980-12-10,1.4097219705581665
223399,PEP,1980-12-11,1.375
223400,PEP,1980-12-12,1.3541669845581057
223401,PEP,1980-12-15,1.3541669845581057
223402,PEP,1980-12-16,1.3472219705581665
223403,PEP,1980-12-17,1.3541669845581057
223404,PEP,1980-12-18,1.375
223405,PEP,1980-12-19,1.375
223406,PEP,1980-12-22,1.4166669845581057
223407,PEP,1980-12-23,1.444443941116333
223408,PEP,1980-12-24,1.444443941116333
223409,PEP,1980-12-26,1.444443941116333
223410,PEP,1980-12-29,1.4652780294418335
223411,PEP,1980-12-30,1.493056058883667
223412,PEP,1980-12-31,1.513888955116272
223413,PEP,1981-01-02,1.5277780294418335
223414,PEP,1981-01-05,1.569443941116333
223415,PEP,1981-01-06,1.5972219705581665
223416,PEP,1981-01-07,1.5625
223417,PEP,1981-01-08,1.569443941116333
223418,PEP,1981-01-09,1.611111044883728
223419,PEP,1981-01-12,1.611111044883728
223420,PEP,1981-01-13,1.6041669845581057
223421,PEP,1981-01-14,1.6041669845581057
223422,PEP,1981-01-15,1.611111044883728
223423,PEP,1981-01-16,1.618056058883667
223424,PEP,1981-01-19,1.5972219705581665
223425,PEP,1981-01-20,1.576388955116272
223426,PEP,1981-01-21,1.5625
223427,PEP,1981-01-22,1.576388955116272
223428,PEP,1981-01-23,1.576388955116272
223429,PEP,1981-01-26,1.576388955116272
223430,PEP,1981-01-27,1.5833330154418943
223431,PEP,1981-01-28,1.618056058883667
223432,PEP,1981-01-29,1.6666669845581057
223433,PEP,1981-01-30,1.6875
223434,PEP,1981-02-02,1.6597219705581665
223435,PEP,1981-02-03,1.680556058883667
223436,PEP,1981-02-04,1.6666669845581057
223437,PEP,1981-02-05,1.673611044883728
223438,PEP,1981-02-06,1.6666669845581057
223439,PEP,1981-02-09,1.6666669845581057
223440,PEP,1981-02-10,1.6875
223441,PEP,1981-02-11,1.743056058883667
223442,PEP,1981-02-12,1.7777780294418335
223443,PEP,1981-02-13,1.75
223444,PEP,1981-02-17,1.7222219705581665
223445,PEP,1981-02-18,1.736111044883728
223446,PEP,1981-02-19,1.7222219705581665
223447,PEP,1981-02-20,1.6875
223448,PEP,1981-02-23,1.75
223449,PEP,1981-02-24,1.75
223450,PEP,1981-02-25,1.756943941116333
223451,PEP,1981-02-26,1.798611044883728
223452,PEP,1981-02-27,1.805556058883667
223453,PEP,1981-03-02,1.8333330154418943
223454,PEP,1981-03-03,1.819443941116333
223455,PEP,1981-03-04,1.875
223456,PEP,1981-03-05,1.861111044883728
223457,PEP,1981-03-06,1.8333330154418943
223458,PEP,1981-03-09,1.8402780294418333
223459,PEP,1981-03-10,1.8402780294418333
223460,PEP,1981-03-11,1.826388955116272
223461,PEP,1981-03-12,1.888888955116272
223462,PEP,1981-03-13,1.9166669845581052
223463,PEP,1981-03-16,1.9027780294418333
223464,PEP,1981-03-17,1.861111044883728
223465,PEP,1981-03-18,1.923611044883728
223466,PEP,1981-03-19,1.9375
223467,PEP,1981-03-20,1.951388955116272
223468,PEP,1981-03-23,1.9166669845581052
223469,PEP,1981-03-24,1.9027780294418333
223470,PEP,1981-03-25,1.9583330154418943
223471,PEP,1981-03-26,1.8958330154418943
223472,PEP,1981-03-27,1.8333330154418943
223473,PEP,1981-03-30,1.868056058883667
223474,PEP,1981-03-31,1.8402780294418333
223475,PEP,1981-04-01,1.875
223476,PEP,1981-04-02,1.881943941116333
223477,PEP,1981-04-03,1.8958330154418943
223478,PEP,1981-04-06,1.8958330154418943
223479,PEP,1981-04-07,1.9027780294418333
223480,PEP,1981-04-08,1.9097219705581665
223481,PEP,1981-04-09,1.9652780294418333
223482,PEP,1981-04-10,2.0
223483,PEP,1981-04-13,1.993056058883667
223484,PEP,1981-04-14,1.9583330154418943
223485,PEP,1981-04-15,1.9375
223486,PEP,1981-04-16,1.951388955116272
223487,PEP,1981-04-20,2.013889074325561
223488,PEP,1981-04-21,2.0208330154418945
223489,PEP,1981-04-22,2.0208330154418945
223490,PEP,1981-04-23,2.013889074325561
223491,PEP,1981-04-24,1.993056058883667
223492,PEP,1981-04-27,1.9791669845581052
223493,PEP,1981-04-28,1.9097219705581665
223494,PEP,1981-04-29,1.861111044883728
223495,PEP,1981-04-30,1.8333330154418943
223496,PEP,1981-05-01,1.8402780294418333
223497,PEP,1981-05-04,1.826388955116272
223498,PEP,1981-05-05,1.8472219705581665
223499,PEP,1981-05-06,1.868056058883667
223500,PEP,1981-05-07,1.888888955116272
223501,PEP,1981-05-08,1.9097219705581665
223502,PEP,1981-05-11,1.888888955116272
223503,PEP,1981-05-12,1.888888955116272
223504,PEP,1981-05-13,1.888888955116272
223505,PEP,1981-05-14,1.8541669845581052
223506,PEP,1981-05-15,1.8472219705581665
223507,PEP,1981-05-18,1.868056058883667
223508,PEP,1981-05-19,1.9097219705581665
223509,PEP,1981-05-20,1.888888955116272
223510,PEP,1981-05-21,1.9027780294418333
223511,PEP,1981-05-22,1.9027780294418333
223512,PEP,1981-05-26,1.923611044883728
223513,PEP,1981-05-27,1.951388955116272
223514,PEP,1981-05-28,1.9652780294418333
223515,PEP,1981-05-29,1.944443941116333
223516,PEP,1981-06-01,1.930556058883667
223517,PEP,1981-06-02,1.944443941116333
223518,PEP,1981-06-03,1.9375
223519,PEP,1981-06-04,1.951388955116272
223520,PEP,1981-06-05,1.9722219705581665
223521,PEP,1981-06-08,1.986111044883728
223522,PEP,1981-06-09,1.9722219705581665
223523,PEP,1981-06-10,2.0208330154418945
223524,PEP,1981-06-11,2.055556058883667
223525,PEP,1981-06-12,2.0625
223526,PEP,1981-06-15,2.0625
223527,PEP,1981-06-16,2.0208330154418945
223528,PEP,1981-06-17,2.0
223529,PEP,1981-06-18,1.944443941116333
223530,PEP,1981-06-19,1.944443941116333
223531,PEP,1981-06-22,1.944443941116333
223532,PEP,1981-06-23,1.9652780294418333
223533,PEP,1981-06-24,1.993056058883667
223534,PEP,1981-06-25,2.0208330154418945
223535,PEP,1981-06-26,2.027777910232544
223536,PEP,1981-06-29,2.027777910232544
223537,PEP,1981-06-30,1.9652780294418333
223538,PEP,1981-07-01,1.9375
223539,PEP,1981-07-02,1.888888955116272
223540,PEP,1981-07-06,1.868056058883667
223541,PEP,1981-07-07,1.888888955116272
223542,PEP,1981-07-08,1.861111044883728
223543,PEP,1981-07-09,1.861111044883728
223544,PEP,1981-07-10,1.923611044883728
223545,PEP,1981-07-13,1.9166669845581052
223546,PEP,1981-07-14,1.9166669845581052
223547,PEP,1981-07-15,1.881943941116333
223548,PEP,1981-07-16,1.888888955116272
223549,PEP,1981-07-17,1.9027780294418333
223550,PEP,1981-07-20,1.8958330154418943
223551,PEP,1981-07-21,1.9166669845581052
223552,PEP,1981-07-22,1.8958330154418943
223553,PEP,1981-07-23,1.888888955116272
223554,PEP,1981-07-24,1.881943941116333
223555,PEP,1981-07-27,1.881943941116333
223556,PEP,1981-07-28,1.868056058883667
223557,PEP,1981-07-29,1.868056058883667
223558,PEP,1981-07-30,1.868056058883667
223559,PEP,1981-07-31,1.9097219705581665
223560,PEP,1981-08-03,1.9097219705581665
223561,PEP,1981-08-04,1.9166669845581052
223562,PEP,1981-08-05,1.930556058883667
223563,PEP,1981-08-06,1.944443941116333
223564,PEP,1981-08-07,1.9027780294418333
223565,PEP,1981-08-10,1.9097219705581665
223566,PEP,1981-08-11,1.9166669845581052
223567,PEP,1981-08-12,1.9097219705581665
223568,PEP,1981-08-13,1.951388955116272
223569,PEP,1981-08-14,1.9166669845581052
223570,PEP,1981-08-17,1.888888955116272
223571,PEP,1981-08-18,1.8472219705581665
223572,PEP,1981-08-19,1.9097219705581665
223573,PEP,1981-08-20,1.9166669845581052
223574,PEP,1981-08-21,1.9027780294418333
223575,PEP,1981-08-24,1.8333330154418943
223576,PEP,1981-08-25,1.8472219705581665
223577,PEP,1981-08-26,1.861111044883728
223578,PEP,1981-08-27,1.8541669845581052
223579,PEP,1981-08-28,1.8333330154418943
223580,PEP,1981-08-31,1.8333330154418943
223581,PEP,1981-09-01,1.826388955116272
223582,PEP,1981-09-02,1.8333330154418943
223583,PEP,1981-09-03,1.805556058883667
223584,PEP,1981-09-04,1.763888955116272
223585,PEP,1981-09-08,1.75
223586,PEP,1981-09-09,1.75
223587,PEP,1981-09-10,1.826388955116272
223588,PEP,1981-09-11,1.8402780294418333
223589,PEP,1981-09-14,1.8472219705581665
223590,PEP,1981-09-15,1.8333330154418943
223591,PEP,1981-09-16,1.798611044883728
223592,PEP,1981-09-17,1.6875
223593,PEP,1981-09-18,1.7222219705581665
223594,PEP,1981-09-21,1.743056058883667
223595,PEP,1981-09-22,1.75
223596,PEP,1981-09-23,1.743056058883667
223597,PEP,1981-09-24,1.763888955116272
223598,PEP,1981-09-25,1.7291669845581057
223599,PEP,1981-09-28,1.7916669845581057
223600,PEP,1981-09-29,1.763888955116272
223601,PEP,1981-09-30,1.7777780294418335
223602,PEP,1981-10-01,1.7847219705581665
223603,PEP,1981-10-02,1.798611044883728
223604,PEP,1981-10-05,1.826388955116272
223605,PEP,1981-10-06,1.8472219705581665
223606,PEP,1981-10-07,1.888888955116272
223607,PEP,1981-10-08,1.951388955116272
223608,PEP,1981-10-09,1.9375
223609,PEP,1981-10-12,1.944443941116333
223610,PEP,1981-10-13,1.951388955116272
223611,PEP,1981-10-14,1.9375
223612,PEP,1981-10-15,1.9375
223613,PEP,1981-10-16,1.9375
223614,PEP,1981-10-19,1.930556058883667
223615,PEP,1981-10-20,1.986111044883728
223616,PEP,1981-10-21,1.986111044883728
223617,PEP,1981-10-22,1.9722219705581665
223618,PEP,1981-10-23,1.9652780294418333
223619,PEP,1981-10-26,1.9652780294418333
223620,PEP,1981-10-27,2.0
223621,PEP,1981-10-28,2.069443941116333
223622,PEP,1981-10-29,2.0625
223623,PEP,1981-10-30,2.0833330154418945
223624,PEP,1981-11-02,2.055556058883667
223625,PEP,1981-11-03,2.055556058883667
223626,PEP,1981-11-04,2.034722089767456
223627,PEP,1981-11-05,1.9583330154418943
223628,PEP,1981-11-06,1.9583330154418943
223629,PEP,1981-11-09,1.9583330154418943
223630,PEP,1981-11-10,1.944443941116333
223631,PEP,1981-11-11,1.9652780294418333
223632,PEP,1981-11-12,1.9791669845581052
223633,PEP,1981-11-13,1.986111044883728
223634,PEP,1981-11-16,1.9791669845581052
223635,PEP,1981-11-17,2.0
223636,PEP,1981-11-18,2.027777910232544
223637,PEP,1981-11-19,2.0486109256744385
223638,PEP,1981-11-20,2.0486109256744385
223639,PEP,1981-11-23,2.0486109256744385
223640,PEP,1981-11-24,2.055556058883667
223641,PEP,1981-11-25,2.076389074325561
223642,PEP,1981-11-27,2.097222089767456
223643,PEP,1981-11-30,2.131943941116333
223644,PEP,1981-12-01,2.166666984558105
223645,PEP,1981-12-02,2.131943941116333
223646,PEP,1981-12-03,2.0833330154418945
223647,PEP,1981-12-04,2.076389074325561
223648,PEP,1981-12-07,2.041666984558105
223649,PEP,1981-12-08,2.006943941116333
223650,PEP,1981-12-09,2.0
223651,PEP,1981-12-10,1.9791669845581052
223652,PEP,1981-12-11,1.9791669845581052
223653,PEP,1981-12-14,1.9791669845581052
223654,PEP,1981-12-15,2.006943941116333
223655,PEP,1981-12-16,1.9722219705581665
223656,PEP,1981-12-17,1.993056058883667
223657,PEP,1981-12-18,2.0
223658,PEP,1981-12-21,2.013889074325561
223659,PEP,1981-12-22,2.0208330154418945
223660,PEP,1981-12-23,2.027777910232544
223661,PEP,1981-12-24,2.0208330154418945
223662,PEP,1981-12-28,2.034722089767456
223663,PEP,1981-12-29,2.027777910232544
223664,PEP,1981-12-30,2.027777910232544
223665,PEP,1981-12-31,2.0208330154418945
223666,PEP,1982-01-04,2.027777910232544
223667,PEP,1982-01-05,2.013889074325561
223668,PEP,1982-01-06,2.0208330154418945
223669,PEP,1982-01-07,2.0
223670,PEP,1982-01-08,2.0208330154418945
223671,PEP,1982-01-11,1.993056058883667
223672,PEP,1982-01-12,2.0
223673,PEP,1982-01-13,1.9722219705581665
223674,PEP,1982-01-14,1.9583330154418943
223675,PEP,1982-01-15,1.951388955116272
223676,PEP,1982-01-18,1.9722219705581665
223677,PEP,1982-01-19,1.951388955116272
223678,PEP,1982-01-20,1.930556058883667
223679,PEP,1982-01-21,1.9027780294418333
223680,PEP,1982-01-22,1.944443941116333
223681,PEP,1982-01-25,1.9375
223682,PEP,1982-01-26,1.944443941116333
223683,PEP,1982-01-27,1.923611044883728
223684,PEP,1982-01-28,1.9652780294418333
223685,PEP,1982-01-29,2.0486109256744385
223686,PEP,1982-02-01,2.055556058883667
223687,PEP,1982-02-02,2.055556058883667
223688,PEP,1982-02-03,2.055556058883667
223689,PEP,1982-02-04,2.027777910232544
223690,PEP,1982-02-05,2.104166984558105
223691,PEP,1982-02-08,2.055556058883667
223692,PEP,1982-02-09,1.944443941116333
223693,PEP,1982-02-10,1.9583330154418943
223694,PEP,1982-02-11,1.9583330154418943
223695,PEP,1982-02-12,1.9583330154418943
223696,PEP,1982-02-16,1.9375
223697,PEP,1982-02-17,1.923611044883728
223698,PEP,1982-02-18,1.923611044883728
223699,PEP,1982-02-19,1.9583330154418943
223700,PEP,1982-02-22,1.9583330154418943
223701,PEP,1982-02-23,1.9722219705581665
223702,PEP,1982-02-24,1.9652780294418333
223703,PEP,1982-02-25,1.9652780294418333
223704,PEP,1982-02-26,1.888888955116272
223705,PEP,1982-03-01,1.861111044883728
223706,PEP,1982-03-02,1.881943941116333
223707,PEP,1982-03-03,1.805556058883667
223708,PEP,1982-03-04,1.7777780294418335
223709,PEP,1982-03-05,1.7777780294418335
223710,PEP,1982-03-08,1.7777780294418335
223711,PEP,1982-03-09,1.826388955116272
223712,PEP,1982-03-10,1.861111044883728
223713,PEP,1982-03-11,1.8402780294418333
223714,PEP,1982-03-12,1.8125
223715,PEP,1982-03-15,1.861111044883728
223716,PEP,1982-03-16,1.8402780294418333
223717,PEP,1982-03-17,1.8333330154418943
223718,PEP,1982-03-18,1.8958330154418943
223719,PEP,1982-03-19,1.9375
223720,PEP,1982-03-22,1.9722219705581665
223721,PEP,1982-03-23,1.993056058883667
223722,PEP,1982-03-24,1.9652780294418333
223723,PEP,1982-03-25,1.986111044883728
223724,PEP,1982-03-26,2.006943941116333
223725,PEP,1982-03-29,1.993056058883667
223726,PEP,1982-03-30,2.0208330154418945
223727,PEP,1982-03-31,2.013889074325561
223728,PEP,1982-04-01,2.0486109256744385
223729,PEP,1982-04-02,2.090277910232544
223730,PEP,1982-04-05,2.104166984558105
223731,PEP,1982-04-06,2.097222089767456
223732,PEP,1982-04-07,2.1111109256744385
223733,PEP,1982-04-08,2.131943941116333
223734,PEP,1982-04-12,2.104166984558105
223735,PEP,1982-04-13,2.1111109256744385
223736,PEP,1982-04-14,2.076389074325561
223737,PEP,1982-04-15,2.104166984558105
223738,PEP,1982-04-16,2.1458330154418945
223739,PEP,1982-04-19,2.1736109256744385
223740,PEP,1982-04-20,2.152777910232544
223741,PEP,1982-04-21,2.1458330154418945
223742,PEP,1982-04-22,2.166666984558105
223743,PEP,1982-04-23,2.166666984558105
223744,PEP,1982-04-26,2.166666984558105
223745,PEP,1982-04-27,2.152777910232544
223746,PEP,1982-04-28,2.1111109256744385
223747,PEP,1982-04-29,2.125
223748,PEP,1982-04-30,2.1458330154418945
223749,PEP,1982-05-03,2.138889074325561
223750,PEP,1982-05-04,2.166666984558105
223751,PEP,1982-05-05,2.1736109256744385
223752,PEP,1982-05-06,2.166666984558105
223753,PEP,1982-05-07,2.1458330154418945
223754,PEP,1982-05-10,2.138889074325561
223755,PEP,1982-05-11,2.152777910232544
223756,PEP,1982-05-12,2.159722089767456
223757,PEP,1982-05-13,2.138889074325561
223758,PEP,1982-05-14,2.125
223759,PEP,1982-05-17,2.090277910232544
223760,PEP,1982-05-18,2.069443941116333
223761,PEP,1982-05-19,2.069443941116333
223762,PEP,1982-05-20,2.090277910232544
223763,PEP,1982-05-21,2.118056058883667
223764,PEP,1982-05-24,2.125
223765,PEP,1982-05-25,2.138889074325561
223766,PEP,1982-05-26,2.138889074325561
223767,PEP,1982-05-27,2.1458330154418945
223768,PEP,1982-05-28,2.131943941116333
223769,PEP,1982-06-01,2.118056058883667
223770,PEP,1982-06-02,2.097222089767456
223771,PEP,1982-06-03,2.069443941116333
223772,PEP,1982-06-04,2.069443941116333
223773,PEP,1982-06-07,2.041666984558105
223774,PEP,1982-06-08,2.0625
223775,PEP,1982-06-09,2.076389074325561
223776,PEP,1982-06-10,2.1111109256744385
223777,PEP,1982-06-11,2.125
223778,PEP,1982-06-14,2.104166984558105
223779,PEP,1982-06-15,2.131943941116333
223780,PEP,1982-06-16,2.159722089767456
223781,PEP,1982-06-17,2.125
223782,PEP,1982-06-18,2.131943941116333
223783,PEP,1982-06-21,2.131943941116333
223784,PEP,1982-06-22,2.1111109256744385
223785,PEP,1982-06-23,2.138889074325561
223786,PEP,1982-06-24,2.125
223787,PEP,1982-06-25,2.131943941116333
223788,PEP,1982-06-28,2.152777910232544
223789,PEP,1982-06-29,2.131943941116333
223790,PEP,1982-06-30,2.138889074325561
223791,PEP,1982-07-01,2.138889074325561
223792,PEP,1982-07-02,2.118056058883667
223793,PEP,1982-07-06,2.1111109256744385
223794,PEP,1982-07-07,2.097222089767456
223795,PEP,1982-07-08,2.118056058883667
223796,PEP,1982-07-09,2.1458330154418945
223797,PEP,1982-07-12,2.243056058883667
223798,PEP,1982-07-13,2.215277910232544
223799,PEP,1982-07-14,2.243056058883667
223800,PEP,1982-07-15,2.243056058883667
223801,PEP,1982-07-16,2.2708330154418945
223802,PEP,1982-07-19,2.2708330154418945
223803,PEP,1982-07-20,2.2986109256744385
223804,PEP,1982-07-21,2.277777910232544
223805,PEP,1982-07-22,2.2708330154418945
223806,PEP,1982-07-23,2.215277910232544
223807,PEP,1982-07-26,2.194443941116333
223808,PEP,1982-07-27,2.194443941116333
223809,PEP,1982-07-28,2.1458330154418945
223810,PEP,1982-07-29,2.1458330154418945
223811,PEP,1982-07-30,2.166666984558105
223812,PEP,1982-08-02,2.166666984558105
223813,PEP,1982-08-03,2.1875
223814,PEP,1982-08-04,2.138889074325561
223815,PEP,1982-08-05,2.1111109256744385
223816,PEP,1982-08-06,2.0833330154418945
223817,PEP,1982-08-09,2.0208330154418945
223818,PEP,1982-08-10,2.013889074325561
223819,PEP,1982-08-11,2.0
223820,PEP,1982-08-12,2.013889074325561
223821,PEP,1982-08-13,2.006943941116333
223822,PEP,1982-08-16,2.0833330154418945
223823,PEP,1982-08-17,2.194443941116333
223824,PEP,1982-08-18,2.215277910232544
223825,PEP,1982-08-19,2.215277910232544
223826,PEP,1982-08-20,2.2986109256744385
223827,PEP,1982-08-23,2.3333330154418945
223828,PEP,1982-08-24,2.305556058883667
223829,PEP,1982-08-25,2.326389074325561
223830,PEP,1982-08-26,2.3125
223831,PEP,1982-08-27,2.291666984558105
223832,PEP,1982-08-30,2.340277910232544
223833,PEP,1982-08-31,2.381943941116333
223834,PEP,1982-09-01,2.354166984558105
223835,PEP,1982-09-02,2.388889074325561
223836,PEP,1982-09-03,2.430556058883667
223837,PEP,1982-09-07,2.402777910232544
223838,PEP,1982-09-08,2.4375
223839,PEP,1982-09-09,2.402777910232544
223840,PEP,1982-09-10,2.381943941116333
223841,PEP,1982-09-13,2.416666984558105
223842,PEP,1982-09-14,2.444443941116333
223843,PEP,1982-09-15,2.465277910232544
223844,PEP,1982-09-16,2.465277910232544
223845,PEP,1982-09-17,2.451389074325561
223846,PEP,1982-09-20,2.493056058883667
223847,PEP,1982-09-21,2.555556058883667
223848,PEP,1982-09-22,2.569443941116333
223849,PEP,1982-09-23,2.5833330154418945
223850,PEP,1982-09-24,2.590277910232544
223851,PEP,1982-09-27,2.618056058883667
223852,PEP,1982-09-28,2.652777910232544
223853,PEP,1982-09-29,2.5625
223854,PEP,1982-09-30,2.527777910232544
223855,PEP,1982-10-01,2.534722089767456
223856,PEP,1982-10-04,2.555556058883667
223857,PEP,1982-10-05,2.5833330154418945
223858,PEP,1982-10-06,2.625
223859,PEP,1982-10-07,2.722222089767456
223860,PEP,1982-10-08,2.7083330154418945
223861,PEP,1982-10-11,2.722222089767456
223862,PEP,1982-10-12,2.722222089767456
223863,PEP,1982-10-13,2.75
223864,PEP,1982-10-14,2.7083330154418945
223865,PEP,1982-10-15,2.625
223866,PEP,1982-10-18,2.625
223867,PEP,1982-10-19,2.4583330154418945
223868,PEP,1982-10-20,2.430556058883667
223869,PEP,1982-10-21,2.381943941116333
223870,PEP,1982-10-22,2.409722089767456
223871,PEP,1982-10-25,2.277777910232544
223872,PEP,1982-10-26,2.347222089767456
223873,PEP,1982-10-27,2.388889074325561
223874,PEP,1982-10-28,2.375
223875,PEP,1982-10-29,2.375
223876,PEP,1982-11-01,2.3611109256744385
223877,PEP,1982-11-02,2.381943941116333
223878,PEP,1982-11-03,2.506943941116333
223879,PEP,1982-11-04,2.506943941116333
223880,PEP,1982-11-05,2.513889074325561
223881,PEP,1982-11-08,2.347222089767456
223882,PEP,1982-11-09,2.347222089767456
223883,PEP,1982-11-10,2.305556058883667
223884,PEP,1982-11-11,2.347222089767456
223885,PEP,1982-11-12,2.354166984558105
223886,PEP,1982-11-15,2.215277910232544
223887,PEP,1982-11-16,2.222222089767456
223888,PEP,1982-11-17,2.277777910232544
223889,PEP,1982-11-18,2.305556058883667
223890,PEP,1982-11-19,2.263889074325561
223891,PEP,1982-11-22,2.1736109256744385
223892,PEP,1982-11-23,2.215277910232544
223893,PEP,1982-11-24,2.201389074325561
223894,PEP,1982-11-26,2.2083330154418945
223895,PEP,1982-11-29,2.201389074325561
223896,PEP,1982-11-30,2.277777910232544
223897,PEP,1982-12-01,2.3333330154418945
223898,PEP,1982-12-02,2.340277910232544
223899,PEP,1982-12-03,2.305556058883667
223900,PEP,1982-12-06,2.340277910232544
223901,PEP,1982-12-07,2.326389074325561
223902,PEP,1982-12-08,2.284722089767456
223903,PEP,1982-12-09,2.256943941116333
223904,PEP,1982-12-10,2.256943941116333
223905,PEP,1982-12-13,2.2361109256744385
223906,PEP,1982-12-14,1.9166669845581052
223907,PEP,1982-12-15,1.868056058883667
223908,PEP,1982-12-16,1.9027780294418333
223909,PEP,1982-12-17,1.9583330154418943
223910,PEP,1982-12-20,1.8958330154418943
223911,PEP,1982-12-21,1.861111044883728
223912,PEP,1982-12-22,1.868056058883667
223913,PEP,1982-12-23,1.888888955116272
223914,PEP,1982-12-27,1.9097219705581665
223915,PEP,1982-12-28,1.9166669845581052
223916,PEP,1982-12-29,1.9652780294418333
223917,PEP,1982-12-30,1.9722219705581665
223918,PEP,1982-12-31,1.986111044883728
223919,PEP,1983-01-03,1.9166669845581052
223920,PEP,1983-01-04,1.944443941116333
223921,PEP,1983-01-05,1.9652780294418333
223922,PEP,1983-01-06,2.013889074325561
223923,PEP,1983-01-07,1.993056058883667
223924,PEP,1983-01-10,2.013889074325561
223925,PEP,1983-01-11,2.0
223926,PEP,1983-01-12,1.986111044883728
223927,PEP,1983-01-13,1.9722219705581665
223928,PEP,1983-01-14,1.993056058883667
223929,PEP,1983-01-17,2.0
223930,PEP,1983-01-18,2.027777910232544
223931,PEP,1983-01-19,2.0625
223932,PEP,1983-01-20,1.993056058883667
223933,PEP,1983-01-21,1.9375
223934,PEP,1983-01-24,1.868056058883667
223935,PEP,1983-01-25,1.888888955116272
223936,PEP,1983-01-26,1.8958330154418943
223937,PEP,1983-01-27,1.875
223938,PEP,1983-01-28,1.8958330154418943
223939,PEP,1983-01-31,1.9027780294418333
223940,PEP,1983-02-01,1.881943941116333
223941,PEP,1983-02-02,1.9027780294418333
223942,PEP,1983-02-03,1.9027780294418333
223943,PEP,1983-02-04,1.888888955116272
223944,PEP,1983-02-07,1.923611044883728
223945,PEP,1983-02-08,1.9375
223946,PEP,1983-02-09,1.8541669845581052
223947,PEP,1983-02-10,1.930556058883667
223948,PEP,1983-02-11,1.930556058883667
223949,PEP,1983-02-14,1.923611044883728
223950,PEP,1983-02-15,1.9375
223951,PEP,1983-02-16,1.930556058883667
223952,PEP,1983-02-17,1.9097219705581665
223953,PEP,1983-02-18,1.9166669845581052
223954,PEP,1983-02-22,1.888888955116272
223955,PEP,1983-02-23,1.888888955116272
223956,PEP,1983-02-24,1.9166669845581052
223957,PEP,1983-02-25,1.993056058883667
223958,PEP,1983-02-28,1.9722219705581665
223959,PEP,1983-03-01,2.055556058883667
223960,PEP,1983-03-02,2.118056058883667
223961,PEP,1983-03-03,2.125
223962,PEP,1983-03-04,2.1111109256744385
223963,PEP,1983-03-07,2.055556058883667
223964,PEP,1983-03-08,2.034722089767456
223965,PEP,1983-03-09,2.006943941116333
223966,PEP,1983-03-10,1.944443941116333
223967,PEP,1983-03-11,1.9375
223968,PEP,1983-03-14,1.923611044883728
223969,PEP,1983-03-15,1.9375
223970,PEP,1983-03-16,1.944443941116333
223971,PEP,1983-03-17,1.944443941116333
223972,PEP,1983-03-18,1.944443941116333
223973,PEP,1983-03-21,1.9722219705581665
223974,PEP,1983-03-22,2.013889074325561
223975,PEP,1983-03-23,2.055556058883667
223976,PEP,1983-03-24,2.041666984558105
223977,PEP,1983-03-25,2.027777910232544
223978,PEP,1983-03-28,2.006943941116333
223979,PEP,1983-03-29,2.0
223980,PEP,1983-03-30,2.0208330154418945
223981,PEP,1983-03-31,2.0
223982,PEP,1983-04-04,2.013889074325561
223983,PEP,1983-04-05,2.013889074325561
223984,PEP,1983-04-06,2.0
223985,PEP,1983-04-07,1.986111044883728
223986,PEP,1983-04-08,1.986111044883728
223987,PEP,1983-04-11,1.993056058883667
223988,PEP,1983-04-12,2.006943941116333
223989,PEP,1983-04-13,1.986111044883728
223990,PEP,1983-04-14,1.9722219705581665
223991,PEP,1983-04-15,1.9722219705581665
223992,PEP,1983-04-18,1.9791669845581052
223993,PEP,1983-04-19,2.1111109256744385
223994,PEP,1983-04-20,2.1875
223995,PEP,1983-04-21,2.166666984558105
223996,PEP,1983-04-22,2.2083330154418945
223997,PEP,1983-04-25,2.1736109256744385
223998,PEP,1983-04-26,2.152777910232544
223999,PEP,1983-04-27,2.1111109256744385
224000,PEP,1983-04-28,2.131943941116333
224001,PEP,1983-04-29,2.118056058883667
224002,PEP,1983-05-02,2.1458330154418945
224003,PEP,1983-05-03,2.1458330154418945
224004,PEP,1983-05-04,2.1875
224005,PEP,1983-05-05,2.166666984558105
224006,PEP,1983-05-06,2.180556058883667
224007,PEP,1983-05-09,2.166666984558105
224008,PEP,1983-05-10,2.201389074325561
224009,PEP,1983-05-11,2.180556058883667
224010,PEP,1983-05-12,2.166666984558105
224011,PEP,1983-05-13,2.0833330154418945
224012,PEP,1983-05-16,2.055556058883667
224013,PEP,1983-05-17,2.0833330154418945
224014,PEP,1983-05-18,2.118056058883667
224015,PEP,1983-05-19,2.0833330154418945
224016,PEP,1983-05-20,2.0833330154418945
224017,PEP,1983-05-23,2.055556058883667
224018,PEP,1983-05-24,2.041666984558105
224019,PEP,1983-05-25,2.041666984558105
224020,PEP,1983-05-26,2.027777910232544
224021,PEP,1983-05-27,2.006943941116333
224022,PEP,1983-05-31,2.006943941116333
224023,PEP,1983-06-01,2.0
224024,PEP,1983-06-02,2.013889074325561
224025,PEP,1983-06-03,2.0486109256744385
224026,PEP,1983-06-06,2.0486109256744385
224027,PEP,1983-06-07,2.027777910232544
224028,PEP,1983-06-08,1.993056058883667
224029,PEP,1983-06-09,1.986111044883728
224030,PEP,1983-06-10,1.9791669845581052
224031,PEP,1983-06-13,2.013889074325561
224032,PEP,1983-06-14,2.0
224033,PEP,1983-06-15,1.986111044883728
224034,PEP,1983-06-16,1.9722219705581665
224035,PEP,1983-06-17,1.9722219705581665
224036,PEP,1983-06-20,1.9652780294418333
224037,PEP,1983-06-21,1.9722219705581665
224038,PEP,1983-06-22,2.006943941116333
224039,PEP,1983-06-23,2.013889074325561
224040,PEP,1983-06-24,2.0
224041,PEP,1983-06-27,1.993056058883667
224042,PEP,1983-06-28,1.9791669845581052
224043,PEP,1983-06-29,1.9583330154418943
224044,PEP,1983-06-30,1.9791669845581052
224045,PEP,1983-07-01,2.0
224046,PEP,1983-07-05,1.951388955116272
224047,PEP,1983-07-06,1.9583330154418943
224048,PEP,1983-07-07,1.951388955116272
224049,PEP,1983-07-08,1.951388955116272
224050,PEP,1983-07-11,1.9722219705581665
224051,PEP,1983-07-12,1.944443941116333
224052,PEP,1983-07-13,1.930556058883667
224053,PEP,1983-07-14,1.930556058883667
224054,PEP,1983-07-15,1.9166669845581052
224055,PEP,1983-07-18,1.9027780294418333
224056,PEP,1983-07-19,1.9166669845581052
224057,PEP,1983-07-20,1.930556058883667
224058,PEP,1983-07-21,1.9027780294418333
224059,PEP,1983-07-22,1.9027780294418333
224060,PEP,1983-07-25,1.9097219705581665
224061,PEP,1983-07-26,1.923611044883728
224062,PEP,1983-07-27,1.9652780294418333
224063,PEP,1983-07-28,1.9166669845581052
224064,PEP,1983-07-29,1.9097219705581665
224065,PEP,1983-08-01,1.8958330154418943
224066,PEP,1983-08-02,1.930556058883667
224067,PEP,1983-08-03,1.930556058883667
224068,PEP,1983-08-04,1.9166669845581052
224069,PEP,1983-08-05,1.9097219705581665
224070,PEP,1983-08-08,1.8958330154418943
224071,PEP,1983-08-09,1.8958330154418943
224072,PEP,1983-08-10,1.8958330154418943
224073,PEP,1983-08-11,1.8958330154418943
224074,PEP,1983-08-12,1.8958330154418943
224075,PEP,1983-08-15,1.888888955116272
224076,PEP,1983-08-16,1.875
224077,PEP,1983-08-17,1.881943941116333
224078,PEP,1983-08-18,1.875
224079,PEP,1983-08-19,1.875
224080,PEP,1983-08-22,1.868056058883667
224081,PEP,1983-08-23,1.8541669845581052
224082,PEP,1983-08-24,1.861111044883728
224083,PEP,1983-08-25,1.888888955116272
224084,PEP,1983-08-26,1.8958330154418943
224085,PEP,1983-08-29,1.888888955116272
224086,PEP,1983-08-30,1.8958330154418943
224087,PEP,1983-08-31,1.9027780294418333
224088,PEP,1983-09-01,1.9027780294418333
224089,PEP,1983-09-02,1.8472219705581665
224090,PEP,1983-09-06,1.881943941116333
224091,PEP,1983-09-07,1.868056058883667
224092,PEP,1983-09-08,1.868056058883667
224093,PEP,1983-09-09,1.875
224094,PEP,1983-09-12,1.8333330154418943
224095,PEP,1983-09-13,1.826388955116272
224096,PEP,1983-09-14,1.8333330154418943
224097,PEP,1983-09-15,1.8472219705581665
224098,PEP,1983-09-16,1.8472219705581665
224099,PEP,1983-09-19,1.8333330154418943
224100,PEP,1983-09-20,1.875
224101,PEP,1983-09-21,1.9027780294418333
224102,PEP,1983-09-22,1.9652780294418333
224103,PEP,1983-09-23,1.951388955116272
224104,PEP,1983-09-26,1.9722219705581665
224105,PEP,1983-09-27,1.9583330154418943
224106,PEP,1983-09-28,1.9375
224107,PEP,1983-09-29,1.930556058883667
224108,PEP,1983-09-30,1.881943941116333
224109,PEP,1983-10-03,1.868056058883667
224110,PEP,1983-10-04,1.875
224111,PEP,1983-10-05,1.9166669845581052
224112,PEP,1983-10-06,2.0208330154418945
224113,PEP,1983-10-07,2.006943941116333
224114,PEP,1983-10-10,2.027777910232544
224115,PEP,1983-10-11,2.006943941116333
224116,PEP,1983-10-12,1.9791669845581052
224117,PEP,1983-10-13,1.951388955116272
224118,PEP,1983-10-14,1.944443941116333
224119,PEP,1983-10-17,1.944443941116333
224120,PEP,1983-10-18,1.923611044883728
224121,PEP,1983-10-19,1.923611044883728
224122,PEP,1983-10-20,1.8958330154418943
224123,PEP,1983-10-21,1.9166669845581052
224124,PEP,1983-10-24,1.930556058883667
224125,PEP,1983-10-25,1.9166669845581052
224126,PEP,1983-10-26,1.9027780294418333
224127,PEP,1983-10-27,1.9375
224128,PEP,1983-10-28,1.9652780294418333
224129,PEP,1983-10-31,1.9791669845581052
224130,PEP,1983-11-01,2.034722089767456
224131,PEP,1983-11-02,2.076389074325561
224132,PEP,1983-11-03,2.0625
224133,PEP,1983-11-04,2.0208330154418945
224134,PEP,1983-11-07,2.034722089767456
224135,PEP,1983-11-08,2.013889074325561
224136,PEP,1983-11-09,2.027777910232544
224137,PEP,1983-11-10,2.0833330154418945
224138,PEP,1983-11-11,2.118056058883667
224139,PEP,1983-11-14,2.076389074325561
224140,PEP,1983-11-15,2.090277910232544
224141,PEP,1983-11-16,2.090277910232544
224142,PEP,1983-11-17,2.104166984558105
224143,PEP,1983-11-18,2.1111109256744385
224144,PEP,1983-11-21,2.1111109256744385
224145,PEP,1983-11-22,2.159722089767456
224146,PEP,1983-11-23,2.1111109256744385
224147,PEP,1983-11-25,2.104166984558105
224148,PEP,1983-11-28,2.1111109256744385
224149,PEP,1983-11-29,2.125
224150,PEP,1983-11-30,2.097222089767456
224151,PEP,1983-12-01,2.0486109256744385
224152,PEP,1983-12-02,2.027777910232544
224153,PEP,1983-12-05,2.034722089767456
224154,PEP,1983-12-06,2.0486109256744385
224155,PEP,1983-12-07,2.055556058883667
224156,PEP,1983-12-08,2.0486109256744385
224157,PEP,1983-12-09,2.034722089767456
224158,PEP,1983-12-12,2.027777910232544
224159,PEP,1983-12-13,2.076389074325561
224160,PEP,1983-12-14,2.069443941116333
224161,PEP,1983-12-15,2.041666984558105
224162,PEP,1983-12-16,2.069443941116333
224163,PEP,1983-12-19,2.0625
224164,PEP,1983-12-20,2.013889074325561
224165,PEP,1983-12-21,2.055556058883667
224166,PEP,1983-12-22,2.0833330154418945
224167,PEP,1983-12-23,2.0833330154418945
224168,PEP,1983-12-27,2.0833330154418945
224169,PEP,1983-12-28,2.125
224170,PEP,1983-12-29,2.104166984558105
224171,PEP,1983-12-30,2.125
224172,PEP,1984-01-03,2.097222089767456
224173,PEP,1984-01-04,2.097222089767456
224174,PEP,1984-01-05,2.097222089767456
224175,PEP,1984-01-06,2.090277910232544
224176,PEP,1984-01-09,2.0833330154418945
224177,PEP,1984-01-10,2.0833330154418945
224178,PEP,1984-01-11,2.069443941116333
224179,PEP,1984-01-12,2.034722089767456
224180,PEP,1984-01-13,2.027777910232544
224181,PEP,1984-01-16,2.041666984558105
224182,PEP,1984-01-17,2.041666984558105
224183,PEP,1984-01-18,2.041666984558105
224184,PEP,1984-01-19,2.0486109256744385
224185,PEP,1984-01-20,2.027777910232544
224186,PEP,1984-01-23,2.027777910232544
224187,PEP,1984-01-24,2.0486109256744385
224188,PEP,1984-01-25,2.034722089767456
224189,PEP,1984-01-26,2.0208330154418945
224190,PEP,1984-01-27,2.034722089767456
224191,PEP,1984-01-30,2.034722089767456
224192,PEP,1984-01-31,2.034722089767456
224193,PEP,1984-02-01,2.0208330154418945
224194,PEP,1984-02-02,2.041666984558105
224195,PEP,1984-02-03,2.027777910232544
224196,PEP,1984-02-06,1.986111044883728
224197,PEP,1984-02-07,1.9791669845581052
224198,PEP,1984-02-08,1.9722219705581665
224199,PEP,1984-02-09,1.930556058883667
224200,PEP,1984-02-10,1.944443941116333
224201,PEP,1984-02-13,1.944443941116333
224202,PEP,1984-02-14,1.9375
224203,PEP,1984-02-15,1.944443941116333
224204,PEP,1984-02-16,1.944443941116333
224205,PEP,1984-02-17,1.9583330154418943
224206,PEP,1984-02-21,1.9722219705581665
224207,PEP,1984-02-22,1.9722219705581665
224208,PEP,1984-02-23,1.993056058883667
224209,PEP,1984-02-24,2.006943941116333
224210,PEP,1984-02-27,2.0
224211,PEP,1984-02-28,1.986111044883728
224212,PEP,1984-02-29,2.041666984558105
224213,PEP,1984-03-01,2.0625
224214,PEP,1984-03-02,2.090277910232544
224215,PEP,1984-03-05,2.055556058883667
224216,PEP,1984-03-06,2.034722089767456
224217,PEP,1984-03-07,2.027777910232544
224218,PEP,1984-03-08,2.013889074325561
224219,PEP,1984-03-09,2.0
224220,PEP,1984-03-12,2.034722089767456
224221,PEP,1984-03-13,2.0625
224222,PEP,1984-03-14,2.069443941116333
224223,PEP,1984-03-15,2.041666984558105
224224,PEP,1984-03-16,2.0833330154418945
224225,PEP,1984-03-19,2.027777910232544
224226,PEP,1984-03-20,2.041666984558105
224227,PEP,1984-03-21,2.027777910232544
224228,PEP,1984-03-22,2.0
224229,PEP,1984-03-23,2.027777910232544
224230,PEP,1984-03-26,2.013889074325561
224231,PEP,1984-03-27,2.069443941116333
224232,PEP,1984-03-28,2.097222089767456
224233,PEP,1984-03-29,2.125
224234,PEP,1984-03-30,2.1458330154418945
224235,PEP,1984-04-02,2.1111109256744385
224236,PEP,1984-04-03,2.104166984558105
224237,PEP,1984-04-04,2.097222089767456
224238,PEP,1984-04-05,2.097222089767456
224239,PEP,1984-04-06,2.104166984558105
224240,PEP,1984-04-09,2.131943941116333
224241,PEP,1984-04-10,2.1875
224242,PEP,1984-04-11,2.159722089767456
224243,PEP,1984-04-12,2.166666984558105
224244,PEP,1984-04-13,2.1736109256744385
224245,PEP,1984-04-16,2.1736109256744385
224246,PEP,1984-04-17,2.201389074325561
224247,PEP,1984-04-18,2.201389074325561
224248,PEP,1984-04-19,2.222222089767456
224249,PEP,1984-04-23,2.2083330154418945
224250,PEP,1984-04-24,2.2083330154418945
224251,PEP,1984-04-25,2.2361109256744385
224252,PEP,1984-04-26,2.256943941116333
224253,PEP,1984-04-27,2.263889074325561
224254,PEP,1984-04-30,2.256943941116333
224255,PEP,1984-05-01,2.284722089767456
224256,PEP,1984-05-02,2.263889074325561
224257,PEP,1984-05-03,2.215277910232544
224258,PEP,1984-05-04,2.2083330154418945
224259,PEP,1984-05-07,2.263889074325561
224260,PEP,1984-05-08,2.277777910232544
224261,PEP,1984-05-09,2.305556058883667
224262,PEP,1984-05-10,2.2708330154418945
224263,PEP,1984-05-11,2.263889074325561
224264,PEP,1984-05-14,2.25
224265,PEP,1984-05-15,2.243056058883667
224266,PEP,1984-05-16,2.256943941116333
224267,PEP,1984-05-17,2.2361109256744385
224268,PEP,1984-05-18,2.222222089767456
224269,PEP,1984-05-21,2.222222089767456
224270,PEP,1984-05-22,2.243056058883667
224271,PEP,1984-05-23,2.284722089767456
224272,PEP,1984-05-24,2.229166984558105
224273,PEP,1984-05-25,2.222222089767456
224274,PEP,1984-05-29,2.229166984558105
224275,PEP,1984-05-30,2.243056058883667
224276,PEP,1984-05-31,2.25
224277,PEP,1984-06-01,2.305556058883667
224278,PEP,1984-06-04,2.340277910232544
224279,PEP,1984-06-05,2.340277910232544
224280,PEP,1984-06-06,2.347222089767456
224281,PEP,1984-06-07,2.3611109256744385
224282,PEP,1984-06-08,2.3611109256744385
224283,PEP,1984-06-11,2.3333330154418945
224284,PEP,1984-06-12,2.347222089767456
224285,PEP,1984-06-13,2.388889074325561
224286,PEP,1984-06-14,2.340277910232544
224287,PEP,1984-06-15,2.354166984558105
224288,PEP,1984-06-18,2.402777910232544
224289,PEP,1984-06-19,2.388889074325561
224290,PEP,1984-06-20,2.3958330154418945
224291,PEP,1984-06-21,2.388889074325561
224292,PEP,1984-06-22,2.3958330154418945
224293,PEP,1984-06-25,2.375
224294,PEP,1984-06-26,2.354166984558105
224295,PEP,1984-06-27,2.340277910232544
224296,PEP,1984-06-28,2.368056058883667
224297,PEP,1984-06-29,2.319443941116333
224298,PEP,1984-07-02,2.319443941116333
224299,PEP,1984-07-03,2.319443941116333
224300,PEP,1984-07-05,2.340277910232544
224301,PEP,1984-07-06,2.326389074325561
224302,PEP,1984-07-09,2.354166984558105
224303,PEP,1984-07-10,2.326389074325561
224304,PEP,1984-07-11,2.291666984558105
224305,PEP,1984-07-12,2.277777910232544
224306,PEP,1984-07-13,2.319443941116333
224307,PEP,1984-07-16,2.319443941116333
224308,PEP,1984-07-17,2.305556058883667
224309,PEP,1984-07-18,2.305556058883667
224310,PEP,1984-07-19,2.305556058883667
224311,PEP,1984-07-20,2.277777910232544
224312,PEP,1984-07-23,2.277777910232544
224313,PEP,1984-07-24,2.2708330154418945
224314,PEP,1984-07-25,2.2708330154418945
224315,PEP,1984-07-26,2.3611109256744385
224316,PEP,1984-07-27,2.4375
224317,PEP,1984-07-30,2.388889074325561
224318,PEP,1984-07-31,2.416666984558105
224319,PEP,1984-08-01,2.465277910232544
224320,PEP,1984-08-02,2.444443941116333
224321,PEP,1984-08-03,2.472222089767456
224322,PEP,1984-08-06,2.416666984558105
224323,PEP,1984-08-07,2.409722089767456
224324,PEP,1984-08-08,2.402777910232544
224325,PEP,1984-08-09,2.416666984558105
224326,PEP,1984-08-10,2.375
224327,PEP,1984-08-13,2.388889074325561
224328,PEP,1984-08-14,2.381943941116333
224329,PEP,1984-08-15,2.375
224330,PEP,1984-08-16,2.402777910232544
224331,PEP,1984-08-17,2.430556058883667
224332,PEP,1984-08-20,2.4583330154418945
224333,PEP,1984-08-21,2.465277910232544
224334,PEP,1984-08-22,2.444443941116333
224335,PEP,1984-08-23,2.430556058883667
224336,PEP,1984-08-24,2.4375
224337,PEP,1984-08-27,2.4375
224338,PEP,1984-08-28,2.430556058883667
224339,PEP,1984-08-29,2.4375
224340,PEP,1984-08-30,2.4375
224341,PEP,1984-08-31,2.416666984558105
224342,PEP,1984-09-04,2.375
224343,PEP,1984-09-05,2.340277910232544
224344,PEP,1984-09-06,2.368056058883667
224345,PEP,1984-09-07,2.354166984558105
224346,PEP,1984-09-10,2.3333330154418945
224347,PEP,1984-09-11,2.3611109256744385
224348,PEP,1984-09-12,2.388889074325561
224349,PEP,1984-09-13,2.4583330154418945
224350,PEP,1984-09-14,2.5
224351,PEP,1984-09-17,2.4861109256744385
224352,PEP,1984-09-18,2.472222089767456
224353,PEP,1984-09-19,2.4861109256744385
224354,PEP,1984-09-20,2.444443941116333
224355,PEP,1984-09-21,2.409722089767456
224356,PEP,1984-09-24,2.381943941116333
224357,PEP,1984-09-25,2.416666984558105
224358,PEP,1984-09-26,2.4236109256744385
224359,PEP,1984-09-27,2.451389074325561
224360,PEP,1984-09-28,2.430556058883667
224361,PEP,1984-10-01,2.402777910232544
224362,PEP,1984-10-02,2.388889074325561
224363,PEP,1984-10-03,2.3611109256744385
224364,PEP,1984-10-04,2.3611109256744385
224365,PEP,1984-10-05,2.347222089767456
224366,PEP,1984-10-08,2.347222089767456
224367,PEP,1984-10-09,2.291666984558105
224368,PEP,1984-10-10,2.340277910232544
224369,PEP,1984-10-11,2.388889074325561
224370,PEP,1984-10-12,2.416666984558105
224371,PEP,1984-10-15,2.465277910232544
224372,PEP,1984-10-16,2.416666984558105
224373,PEP,1984-10-17,2.409722089767456
224374,PEP,1984-10-18,2.4583330154418945
224375,PEP,1984-10-19,2.444443941116333
224376,PEP,1984-10-22,2.416666984558105
224377,PEP,1984-10-23,2.416666984558105
224378,PEP,1984-10-24,2.416666984558105
224379,PEP,1984-10-25,2.4236109256744385
224380,PEP,1984-10-26,2.4236109256744385
224381,PEP,1984-10-29,2.4236109256744385
224382,PEP,1984-10-30,2.493056058883667
224383,PEP,1984-10-31,2.472222089767456
224384,PEP,1984-11-01,2.4861109256744385
224385,PEP,1984-11-02,2.4583330154418945
224386,PEP,1984-11-05,2.4375
224387,PEP,1984-11-06,2.4583330154418945
224388,PEP,1984-11-07,2.5
224389,PEP,1984-11-08,2.506943941116333
224390,PEP,1984-11-09,2.513889074325561
224391,PEP,1984-11-12,2.493056058883667
224392,PEP,1984-11-13,2.472222089767456
224393,PEP,1984-11-14,2.493056058883667
224394,PEP,1984-11-15,2.472222089767456
224395,PEP,1984-11-16,2.4583330154418945
224396,PEP,1984-11-19,2.3958330154418945
224397,PEP,1984-11-20,2.472222089767456
224398,PEP,1984-11-21,2.4583330154418945
224399,PEP,1984-11-23,2.479166984558105
224400,PEP,1984-11-26,2.472222089767456
224401,PEP,1984-11-27,2.444443941116333
224402,PEP,1984-11-28,2.4236109256744385
224403,PEP,1984-11-29,2.416666984558105
224404,PEP,1984-11-30,2.3958330154418945
224405,PEP,1984-12-03,2.319443941116333
224406,PEP,1984-12-04,2.3125
224407,PEP,1984-12-05,2.243056058883667
224408,PEP,1984-12-06,2.2708330154418945
224409,PEP,1984-12-07,2.291666984558105
224410,PEP,1984-12-10,2.2986109256744385
224411,PEP,1984-12-11,2.291666984558105
224412,PEP,1984-12-12,2.263889074325561
224413,PEP,1984-12-13,2.277777910232544
224414,PEP,1984-12-14,2.319443941116333
224415,PEP,1984-12-17,2.340277910232544
224416,PEP,1984-12-18,2.375
224417,PEP,1984-12-19,2.347222089767456
224418,PEP,1984-12-20,2.326389074325561
224419,PEP,1984-12-21,2.319443941116333
224420,PEP,1984-12-24,2.319443941116333
224421,PEP,1984-12-26,2.319443941116333
224422,PEP,1984-12-27,2.319443941116333
224423,PEP,1984-12-28,2.326389074325561
224424,PEP,1984-12-31,2.381943941116333
224425,PEP,1985-01-02,2.3333330154418945
224426,PEP,1985-01-03,2.347222089767456
224427,PEP,1985-01-04,2.340277910232544
224428,PEP,1985-01-07,2.3125
224429,PEP,1985-01-08,2.284722089767456
224430,PEP,1985-01-09,2.2986109256744385
224431,PEP,1985-01-10,2.277777910232544
224432,PEP,1985-01-11,2.277777910232544
224433,PEP,1985-01-14,2.326389074325561
224434,PEP,1985-01-15,2.326389074325561
224435,PEP,1985-01-16,2.3125
224436,PEP,1985-01-17,2.347222089767456
224437,PEP,1985-01-18,2.354166984558105
224438,PEP,1985-01-21,2.381943941116333
224439,PEP,1985-01-22,2.4236109256744385
224440,PEP,1985-01-23,2.430556058883667
224441,PEP,1985-01-24,2.4236109256744385
224442,PEP,1985-01-25,2.430556058883667
224443,PEP,1985-01-28,2.375
224444,PEP,1985-01-29,2.409722089767456
224445,PEP,1985-01-30,2.416666984558105
224446,PEP,1985-01-31,2.402777910232544
224447,PEP,1985-02-01,2.375
224448,PEP,1985-02-04,2.4236109256744385
224449,PEP,1985-02-05,2.451389074325561
224450,PEP,1985-02-06,2.416666984558105
224451,PEP,1985-02-07,2.5
224452,PEP,1985-02-08,2.6111109256744385
224453,PEP,1985-02-11,2.5833330154418945
224454,PEP,1985-02-12,2.618056058883667
224455,PEP,1985-02-13,2.659722089767456
224456,PEP,1985-02-14,2.652777910232544
224457,PEP,1985-02-15,2.6736109256744385
224458,PEP,1985-02-19,2.694443941116333
224459,PEP,1985-02-20,2.666666984558105
224460,PEP,1985-02-21,2.659722089767456
224461,PEP,1985-02-22,2.666666984558105
224462,PEP,1985-02-25,2.631943941116333
224463,PEP,1985-02-26,2.7083330154418945
224464,PEP,1985-02-27,2.666666984558105
224465,PEP,1985-02-28,2.666666984558105
224466,PEP,1985-03-01,2.694443941116333
224467,PEP,1985-03-04,2.666666984558105
224468,PEP,1985-03-05,2.722222089767456
224469,PEP,1985-03-06,2.680556058883667
224470,PEP,1985-03-07,2.6736109256744385
224471,PEP,1985-03-08,2.666666984558105
224472,PEP,1985-03-11,2.6736109256744385
224473,PEP,1985-03-12,2.7083330154418945
224474,PEP,1985-03-13,2.6875
224475,PEP,1985-03-14,2.694443941116333
224476,PEP,1985-03-15,2.6875
224477,PEP,1985-03-18,2.701389074325561
224478,PEP,1985-03-19,2.805556058883667
224479,PEP,1985-03-20,2.930556058883667
224480,PEP,1985-03-21,2.881943941116333
224481,PEP,1985-03-22,2.868056058883667
224482,PEP,1985-03-25,2.8333330154418945
224483,PEP,1985-03-26,2.847222089767456
224484,PEP,1985-03-27,2.9583330154418945
224485,PEP,1985-03-28,3.013889074325561
224486,PEP,1985-03-29,3.034722089767456
224487,PEP,1985-04-01,2.993056058883667
224488,PEP,1985-04-02,2.9375
224489,PEP,1985-04-03,2.972222089767456
224490,PEP,1985-04-04,3.0208330154418945
224491,PEP,1985-04-08,2.972222089767456
224492,PEP,1985-04-09,2.930556058883667
224493,PEP,1985-04-10,2.9375
224494,PEP,1985-04-11,2.9583330154418945
224495,PEP,1985-04-12,2.965277910232544
224496,PEP,1985-04-15,2.944443941116333
224497,PEP,1985-04-16,2.930556058883667
224498,PEP,1985-04-17,2.951389074325561
224499,PEP,1985-04-18,2.909722089767456
224500,PEP,1985-04-19,2.8958330154418945
224501,PEP,1985-04-22,2.881943941116333
224502,PEP,1985-04-23,2.9861109256744385
224503,PEP,1985-04-24,2.930556058883667
224504,PEP,1985-04-25,2.9236109256744385
224505,PEP,1985-04-26,2.9583330154418945
224506,PEP,1985-04-29,2.9861109256744385
224507,PEP,1985-04-30,3.0
224508,PEP,1985-05-01,2.951389074325561
224509,PEP,1985-05-02,2.9375
224510,PEP,1985-05-03,2.9583330154418945
224511,PEP,1985-05-06,2.930556058883667
224512,PEP,1985-05-07,2.951389074325561
224513,PEP,1985-05-08,2.9375
224514,PEP,1985-05-09,2.979166984558105
224515,PEP,1985-05-10,3.013889074325561
224516,PEP,1985-05-13,3.0
224517,PEP,1985-05-14,2.9861109256744385
224518,PEP,1985-05-15,3.013889074325561
224519,PEP,1985-05-16,3.0
224520,PEP,1985-05-17,2.993056058883667
224521,PEP,1985-05-20,3.104166984558105
224522,PEP,1985-05-21,3.138889074325561
224523,PEP,1985-05-22,3.118056058883667
224524,PEP,1985-05-23,3.1111109256744385
224525,PEP,1985-05-24,3.166666984558105
224526,PEP,1985-05-28,3.138889074325561
224527,PEP,1985-05-29,3.166666984558105
224528,PEP,1985-05-30,3.166666984558105
224529,PEP,1985-05-31,3.2361109256744385
224530,PEP,1985-06-03,3.263889074325561
224531,PEP,1985-06-04,3.2986109256744385
224532,PEP,1985-06-05,3.2708330154418945
224533,PEP,1985-06-06,3.2986109256744385
224534,PEP,1985-06-07,3.3333330154418945
224535,PEP,1985-06-10,3.305556058883667
224536,PEP,1985-06-11,3.277777910232544
224537,PEP,1985-06-12,3.263889074325561
224538,PEP,1985-06-13,3.263889074325561
224539,PEP,1985-06-14,3.277777910232544
224540,PEP,1985-06-17,3.243056058883667
224541,PEP,1985-06-18,3.256943941116333
224542,PEP,1985-06-19,3.243056058883667
224543,PEP,1985-06-20,3.222222089767456
224544,PEP,1985-06-21,3.2986109256744385
224545,PEP,1985-06-24,3.284722089767456
224546,PEP,1985-06-25,3.305556058883667
224547,PEP,1985-06-26,3.305556058883667
224548,PEP,1985-06-27,3.319443941116333
224549,PEP,1985-06-28,3.340277910232544
224550,PEP,1985-07-01,3.326389074325561
224551,PEP,1985-07-02,3.319443941116333
224552,PEP,1985-07-03,3.3333330154418945
224553,PEP,1985-07-05,3.3611109256744385
224554,PEP,1985-07-08,3.305556058883667
224555,PEP,1985-07-09,3.2361109256744385
224556,PEP,1985-07-10,3.194443941116333
224557,PEP,1985-07-11,3.284722089767456
224558,PEP,1985-07-12,3.319443941116333
224559,PEP,1985-07-15,3.319443941116333
224560,PEP,1985-07-16,3.3333330154418945
224561,PEP,1985-07-17,3.326389074325561
224562,PEP,1985-07-18,3.291666984558105
224563,PEP,1985-07-19,3.3125
224564,PEP,1985-07-22,3.284722089767456
224565,PEP,1985-07-23,3.2986109256744385
224566,PEP,1985-07-24,3.243056058883667
224567,PEP,1985-07-25,3.194443941116333
224568,PEP,1985-07-26,3.138889074325561
224569,PEP,1985-07-29,3.069443941116333
224570,PEP,1985-07-30,3.118056058883667
224571,PEP,1985-07-31,3.180556058883667
224572,PEP,1985-08-01,3.229166984558105
224573,PEP,1985-08-02,3.215277910232544
224574,PEP,1985-08-05,3.222222089767456
224575,PEP,1985-08-06,3.152777910232544
224576,PEP,1985-08-07,3.166666984558105
224577,PEP,1985-08-08,3.1736109256744385
224578,PEP,1985-08-09,3.1875
224579,PEP,1985-08-12,3.201389074325561
224580,PEP,1985-08-13,3.2083330154418945
224581,PEP,1985-08-14,3.215277910232544
224582,PEP,1985-08-15,3.201389074325561
224583,PEP,1985-08-16,3.1875
224584,PEP,1985-08-19,3.194443941116333
224585,PEP,1985-08-20,3.229166984558105
224586,PEP,1985-08-21,3.2986109256744385
224587,PEP,1985-08-22,3.263889074325561
224588,PEP,1985-08-23,3.263889074325561
224589,PEP,1985-08-26,3.229166984558105
224590,PEP,1985-08-27,3.243056058883667
224591,PEP,1985-08-28,3.284722089767456
224592,PEP,1985-08-29,3.2986109256744385
224593,PEP,1985-08-30,3.305556058883667
224594,PEP,1985-09-03,3.277777910232544
224595,PEP,1985-09-04,3.25
224596,PEP,1985-09-05,3.2708330154418945
224597,PEP,1985-09-06,3.2708330154418945
224598,PEP,1985-09-09,3.2708330154418945
224599,PEP,1985-09-10,3.256943941116333
224600,PEP,1985-09-11,3.229166984558105
224601,PEP,1985-09-12,3.215277910232544
224602,PEP,1985-09-13,3.215277910232544
224603,PEP,1985-09-16,3.2361109256744385
224604,PEP,1985-09-17,3.25
224605,PEP,1985-09-18,3.25
224606,PEP,1985-09-19,3.263889074325561
224607,PEP,1985-09-20,3.277777910232544
224608,PEP,1985-09-23,3.319443941116333
224609,PEP,1985-09-24,3.277777910232544
224610,PEP,1985-09-25,3.291666984558105
224611,PEP,1985-09-26,3.2986109256744385
224612,PEP,1985-09-30,3.326389074325561
224613,PEP,1985-10-01,3.388889074325561
224614,PEP,1985-10-02,3.409722089767456
224615,PEP,1985-10-03,3.340277910232544
224616,PEP,1985-10-04,3.3125
224617,PEP,1985-10-07,3.319443941116333
224618,PEP,1985-10-08,3.375
224619,PEP,1985-10-09,3.388889074325561
224620,PEP,1985-10-10,3.444443941116333
224621,PEP,1985-10-11,3.534722089767456
224622,PEP,1985-10-14,3.555556058883667
224623,PEP,1985-10-15,3.5
224624,PEP,1985-10-16,3.5208330154418945
224625,PEP,1985-10-17,3.5
224626,PEP,1985-10-18,3.4861109256744385
224627,PEP,1985-10-21,3.4861109256744385
224628,PEP,1985-10-22,3.493056058883667
224629,PEP,1985-10-23,3.527777910232544
224630,PEP,1985-10-24,3.5
224631,PEP,1985-10-25,3.479166984558105
224632,PEP,1985-10-28,3.444443941116333
224633,PEP,1985-10-29,3.4583330154418945
224634,PEP,1985-10-30,3.479166984558105
224635,PEP,1985-10-31,3.493056058883667
224636,PEP,1985-11-01,3.5486109256744385
224637,PEP,1985-11-04,3.576389074325561
224638,PEP,1985-11-05,3.625
224639,PEP,1985-11-06,3.631943941116333
224640,PEP,1985-11-07,3.597222089767456
224641,PEP,1985-11-08,3.597222089767456
224642,PEP,1985-11-11,3.618056058883667
224643,PEP,1985-11-12,3.6736109256744394
224644,PEP,1985-11-13,3.6736109256744394
224645,PEP,1985-11-14,3.75
224646,PEP,1985-11-15,3.6875
224647,PEP,1985-11-18,3.7013890743255615
224648,PEP,1985-11-19,3.6736109256744394
224649,PEP,1985-11-20,3.680556058883667
224650,PEP,1985-11-21,3.7013890743255615
224651,PEP,1985-11-22,3.680556058883667
224652,PEP,1985-11-25,3.6736109256744394
224653,PEP,1985-11-26,3.7291669845581055
224654,PEP,1985-11-27,3.8611109256744394
224655,PEP,1985-11-29,3.7986109256744394
224656,PEP,1985-12-02,3.784722089767456
224657,PEP,1985-12-03,3.7986109256744394
224658,PEP,1985-12-04,3.875
224659,PEP,1985-12-05,3.902777910232544
224660,PEP,1985-12-06,3.8888890743255615
224661,PEP,1985-12-09,3.944443941116333
224662,PEP,1985-12-10,4.027778148651123
224663,PEP,1985-12-11,4.069444179534912
224664,PEP,1985-12-12,4.020833015441895
224665,PEP,1985-12-13,4.138888835906982
224666,PEP,1985-12-16,4.118055820465088
224667,PEP,1985-12-17,4.069444179534912
224668,PEP,1985-12-18,3.9583330154418954
224669,PEP,1985-12-19,3.8611109256744394
224670,PEP,1985-12-20,3.909722089767456
224671,PEP,1985-12-23,3.8888890743255615
224672,PEP,1985-12-24,3.8958330154418954
224673,PEP,1985-12-26,3.902777910232544
224674,PEP,1985-12-27,3.9583330154418954
224675,PEP,1985-12-30,4.013888835906982
224676,PEP,1985-12-31,4.0416669845581055
224677,PEP,1986-01-02,4.0
224678,PEP,1986-01-03,4.020833015441895
224679,PEP,1986-01-06,4.027778148651123
224680,PEP,1986-01-07,4.069444179534912
224681,PEP,1986-01-08,4.0
224682,PEP,1986-01-09,3.9166669845581055
224683,PEP,1986-01-10,3.9166669845581055
224684,PEP,1986-01-13,3.881943941116333
224685,PEP,1986-01-14,3.819443941116333
224686,PEP,1986-01-15,3.819443941116333
224687,PEP,1986-01-16,3.819443941116333
224688,PEP,1986-01-17,3.881943941116333
224689,PEP,1986-01-20,3.8541669845581055
224690,PEP,1986-01-21,3.805556058883667
224691,PEP,1986-01-22,3.722222089767456
224692,PEP,1986-01-23,3.7013890743255615
224693,PEP,1986-01-24,3.7916669845581055
224694,PEP,1986-01-27,3.8888890743255615
224695,PEP,1986-01-28,3.8958330154418954
224696,PEP,1986-01-29,3.902777910232544
224697,PEP,1986-01-30,3.9236109256744394
224698,PEP,1986-01-31,3.944443941116333
224699,PEP,1986-02-03,3.993056058883667
224700,PEP,1986-02-04,4.055555820465088
224701,PEP,1986-02-05,4.034721851348877
224702,PEP,1986-02-06,3.9166669845581055
224703,PEP,1986-02-07,3.930556058883667
224704,PEP,1986-02-10,3.902777910232544
224705,PEP,1986-02-11,3.9236109256744394
224706,PEP,1986-02-12,3.881943941116333
224707,PEP,1986-02-13,3.875
224708,PEP,1986-02-14,3.930556058883667
224709,PEP,1986-02-18,3.972222089767456
224710,PEP,1986-02-19,3.930556058883667
224711,PEP,1986-02-20,3.909722089767456
224712,PEP,1986-02-21,4.076388835906982
224713,PEP,1986-02-24,4.145833015441895
224714,PEP,1986-02-25,4.1666669845581055
224715,PEP,1986-02-26,4.138888835906982
224716,PEP,1986-02-27,4.25
224717,PEP,1986-02-28,4.2916669845581055
224718,PEP,1986-03-03,4.3125
224719,PEP,1986-03-04,4.347221851348877
224720,PEP,1986-03-05,4.319444179534912
224721,PEP,1986-03-06,4.381944179534912
224722,PEP,1986-03-07,4.423611164093018
224723,PEP,1986-03-10,4.409721851348877
224724,PEP,1986-03-11,4.451388835906982
224725,PEP,1986-03-12,4.5416669845581055
224726,PEP,1986-03-13,4.555555820465088
224727,PEP,1986-03-14,4.736111164093018
224728,PEP,1986-03-17,4.645833015441895
224729,PEP,1986-03-18,4.673611164093018
224730,PEP,1986-03-19,4.659721851348877
224731,PEP,1986-03-20,4.625
224732,PEP,1986-03-21,4.486111164093018
224733,PEP,1986-03-24,4.5416669845581055
224734,PEP,1986-03-25,4.520833015441895
224735,PEP,1986-03-26,4.583333015441895
224736,PEP,1986-03-27,4.659721851348877
224737,PEP,1986-03-31,4.763888835906982
224738,PEP,1986-04-01,4.652778148651123
224739,PEP,1986-04-02,4.659721851348877
224740,PEP,1986-04-03,4.673611164093018
224741,PEP,1986-04-04,4.555555820465088
224742,PEP,1986-04-07,4.5416669845581055
224743,PEP,1986-04-08,4.611111164093018
224744,PEP,1986-04-09,4.631944179534912
224745,PEP,1986-04-10,4.659721851348877
224746,PEP,1986-04-11,4.673611164093018
224747,PEP,1986-04-14,4.826388835906982
224748,PEP,1986-04-15,4.861111164093018
224749,PEP,1986-04-16,5.034721851348877
224750,PEP,1986-04-17,5.138888835906982
224751,PEP,1986-04-18,5.131944179534912
224752,PEP,1986-04-21,5.2291669845581055
224753,PEP,1986-04-22,5.263888835906982
224754,PEP,1986-04-23,5.263888835906982
224755,PEP,1986-04-24,5.173611164093018
224756,PEP,1986-04-25,5.069444179534912
224757,PEP,1986-04-28,5.083333015441895
224758,PEP,1986-04-29,5.048611164093018
224759,PEP,1986-04-30,4.902778148651123
224760,PEP,1986-05-01,4.9375
224761,PEP,1986-05-02,4.944444179534912
224762,PEP,1986-05-05,4.986111164093018
224763,PEP,1986-05-06,4.9375
224764,PEP,1986-05-07,4.875
224765,PEP,1986-05-08,4.875
224766,PEP,1986-05-09,4.9166669845581055
224767,PEP,1986-05-12,4.930555820465088
224768,PEP,1986-05-13,4.930555820465088
224769,PEP,1986-05-14,4.958333015441895
224770,PEP,1986-05-15,4.881944179534912
224771,PEP,1986-05-16,4.798611164093018
224772,PEP,1986-05-19,4.861111164093018
224773,PEP,1986-05-20,4.9375
224774,PEP,1986-05-21,4.930555820465088
224775,PEP,1986-05-22,5.131944179534912
224776,PEP,1986-05-23,5.138888835906982
224777,PEP,1986-05-27,5.298611164093018
224778,PEP,1986-05-28,5.458333015441895
224779,PEP,1986-05-29,5.875
224780,PEP,1986-05-30,5.645833015441895
224781,PEP,1986-06-02,5.6041669845581055
224782,PEP,1986-06-03,5.645833015441895
224783,PEP,1986-06-04,5.645833015441895
224784,PEP,1986-06-05,5.7916669845581055
224785,PEP,1986-06-06,5.8125
224786,PEP,1986-06-09,5.520833015441895
224787,PEP,1986-06-10,5.5625
224788,PEP,1986-06-11,5.6041669845581055
224789,PEP,1986-06-12,5.583333015441895
224790,PEP,1986-06-13,5.6666669845581055
224791,PEP,1986-06-16,5.708333015441895
224792,PEP,1986-06-17,5.583333015441895
224793,PEP,1986-06-18,5.5625
224794,PEP,1986-06-19,5.5
224795,PEP,1986-06-20,5.5416669845581055
224796,PEP,1986-06-23,5.458333015441895
224797,PEP,1986-06-24,5.6666669845581055
224798,PEP,1986-06-25,5.770833015441895
224799,PEP,1986-06-26,5.708333015441895
224800,PEP,1986-06-27,5.625
224801,PEP,1986-06-30,5.625
224802,PEP,1986-07-01,5.7916669845581055
224803,PEP,1986-07-02,5.8541669845581055
224804,PEP,1986-07-03,5.833333015441895
224805,PEP,1986-07-07,5.5
224806,PEP,1986-07-08,5.25
224807,PEP,1986-07-09,5.3541669845581055
224808,PEP,1986-07-10,5.333333015441895
224809,PEP,1986-07-11,5.333333015441895
224810,PEP,1986-07-14,5.125
224811,PEP,1986-07-15,5.0
224812,PEP,1986-07-16,5.1041669845581055
224813,PEP,1986-07-17,5.145833015441895
224814,PEP,1986-07-18,5.145833015441895
224815,PEP,1986-07-21,5.125
224816,PEP,1986-07-22,5.1875
224817,PEP,1986-07-23,5.3125
224818,PEP,1986-07-24,5.5
224819,PEP,1986-07-25,5.6041669845581055
224820,PEP,1986-07-28,5.3541669845581055
224821,PEP,1986-07-29,5.25
224822,PEP,1986-07-30,5.2916669845581055
224823,PEP,1986-07-31,5.1041669845581055
224824,PEP,1986-08-01,5.1875
224825,PEP,1986-08-04,5.25
224826,PEP,1986-08-05,5.1875
224827,PEP,1986-08-06,5.125
224828,PEP,1986-08-07,5.270833015441895
224829,PEP,1986-08-08,5.25
224830,PEP,1986-08-11,5.4166669845581055
224831,PEP,1986-08-12,5.375
224832,PEP,1986-08-13,5.395833015441895
224833,PEP,1986-08-14,5.4166669845581055
224834,PEP,1986-08-15,5.333333015441895
224835,PEP,1986-08-18,5.4375
224836,PEP,1986-08-19,5.375
224837,PEP,1986-08-20,5.4166669845581055
224838,PEP,1986-08-21,5.395833015441895
224839,PEP,1986-08-22,5.375
224840,PEP,1986-08-25,5.2916669845581055
224841,PEP,1986-08-26,5.4166669845581055
224842,PEP,1986-08-27,5.25
224843,PEP,1986-08-28,5.1875
224844,PEP,1986-08-29,5.3125
224845,PEP,1986-09-02,5.1666669845581055
224846,PEP,1986-09-03,5.083333015441895
224847,PEP,1986-09-04,4.9791669845581055
224848,PEP,1986-09-05,4.7291669845581055
224849,PEP,1986-09-08,4.8125
224850,PEP,1986-09-09,4.9791669845581055
224851,PEP,1986-09-10,4.7916669845581055
224852,PEP,1986-09-11,4.6041669845581055
224853,PEP,1986-09-12,4.6875
224854,PEP,1986-09-15,4.6041669845581055
224855,PEP,1986-09-16,4.5416669845581055
224856,PEP,1986-09-17,4.4166669845581055
224857,PEP,1986-09-18,4.395833015441895
224858,PEP,1986-09-19,4.270833015441895
224859,PEP,1986-09-22,4.395833015441895
224860,PEP,1986-09-23,4.5625
224861,PEP,1986-09-24,4.75
224862,PEP,1986-09-25,4.5416669845581055
224863,PEP,1986-09-26,4.458333015441895
224864,PEP,1986-09-29,4.2916669845581055
224865,PEP,1986-09-30,4.4166669845581055
224866,PEP,1986-10-01,4.395833015441895
224867,PEP,1986-10-02,4.4375
224868,PEP,1986-10-03,4.375
224869,PEP,1986-10-06,4.3541669845581055
224870,PEP,1986-10-07,4.333333015441895
224871,PEP,1986-10-08,4.3125
224872,PEP,1986-10-09,4.333333015441895
224873,PEP,1986-10-10,4.4375
224874,PEP,1986-10-13,4.4375
224875,PEP,1986-10-14,4.5416669845581055
224876,PEP,1986-10-15,4.6041669845581055
224877,PEP,1986-10-16,4.6666669845581055
224878,PEP,1986-10-17,4.6041669845581055
224879,PEP,1986-10-20,4.5625
224880,PEP,1986-10-21,4.5
224881,PEP,1986-10-22,4.5416669845581055
224882,PEP,1986-10-23,4.645833015441895
224883,PEP,1986-10-24,4.520833015441895
224884,PEP,1986-10-27,4.6666669845581055
224885,PEP,1986-10-28,4.6666669845581055
224886,PEP,1986-10-29,4.7291669845581055
224887,PEP,1986-10-30,4.7291669845581055
224888,PEP,1986-10-31,4.583333015441895
224889,PEP,1986-11-03,4.6041669845581055
224890,PEP,1986-11-04,4.5416669845581055
224891,PEP,1986-11-05,4.625
224892,PEP,1986-11-06,4.7916669845581055
224893,PEP,1986-11-07,4.6875
224894,PEP,1986-11-10,4.708333015441895
224895,PEP,1986-11-11,4.7291669845581055
224896,PEP,1986-11-12,4.833333015441895
224897,PEP,1986-11-13,4.6041669845581055
224898,PEP,1986-11-14,4.6666669845581055
224899,PEP,1986-11-17,4.6041669845581055
224900,PEP,1986-11-18,4.458333015441895
224901,PEP,1986-11-19,4.5
224902,PEP,1986-11-20,4.625
224903,PEP,1986-11-21,4.6666669845581055
224904,PEP,1986-11-24,4.708333015441895
224905,PEP,1986-11-25,4.625
224906,PEP,1986-11-26,4.6666669845581055
224907,PEP,1986-11-28,4.6041669845581055
224908,PEP,1986-12-01,4.5416669845581055
224909,PEP,1986-12-02,4.75
224910,PEP,1986-12-03,4.625
224911,PEP,1986-12-04,4.6666669845581055
224912,PEP,1986-12-05,4.5416669845581055
224913,PEP,1986-12-08,4.6041669845581055
224914,PEP,1986-12-09,4.5416669845581055
224915,PEP,1986-12-10,4.5625
224916,PEP,1986-12-11,4.458333015441895
224917,PEP,1986-12-12,4.458333015441895
224918,PEP,1986-12-15,4.4166669845581055
224919,PEP,1986-12-16,4.4375
224920,PEP,1986-12-17,4.4375
224921,PEP,1986-12-18,4.375
224922,PEP,1986-12-19,4.5416669845581055
224923,PEP,1986-12-22,4.4375
224924,PEP,1986-12-23,4.333333015441895
224925,PEP,1986-12-24,4.3125
224926,PEP,1986-12-26,4.375
224927,PEP,1986-12-29,4.3541669845581055
224928,PEP,1986-12-30,4.333333015441895
224929,PEP,1986-12-31,4.333333015441895
224930,PEP,1987-01-02,4.375
224931,PEP,1987-01-05,4.4791669845581055
224932,PEP,1987-01-06,4.520833015441895
224933,PEP,1987-01-07,4.5416669845581055
224934,PEP,1987-01-08,4.5625
224935,PEP,1987-01-09,4.5625
224936,PEP,1987-01-12,4.645833015441895
224937,PEP,1987-01-13,4.708333015441895
224938,PEP,1987-01-14,4.8541669845581055
224939,PEP,1987-01-15,5.020833015441895
224940,PEP,1987-01-16,5.020833015441895
224941,PEP,1987-01-19,5.2291669845581055
224942,PEP,1987-01-20,5.1041669845581055
224943,PEP,1987-01-21,5.1666669845581055
224944,PEP,1987-01-22,5.2916669845581055
224945,PEP,1987-01-23,5.1666669845581055
224946,PEP,1987-01-26,5.208333015441895
224947,PEP,1987-01-27,5.333333015441895
224948,PEP,1987-01-28,5.2916669845581055
224949,PEP,1987-01-29,5.25
224950,PEP,1987-01-30,5.1875
224951,PEP,1987-02-02,5.25
224952,PEP,1987-02-03,5.1666669845581055
224953,PEP,1987-02-04,5.25
224954,PEP,1987-02-05,5.375
224955,PEP,1987-02-06,5.25
224956,PEP,1987-02-09,5.145833015441895
224957,PEP,1987-02-10,5.208333015441895
224958,PEP,1987-02-11,5.333333015441895
224959,PEP,1987-02-12,5.25
224960,PEP,1987-02-13,5.208333015441895
224961,PEP,1987-02-17,5.3541669845581055
224962,PEP,1987-02-18,5.3125
224963,PEP,1987-02-19,5.4166669845581055
224964,PEP,1987-02-20,5.5625
224965,PEP,1987-02-23,5.4375
224966,PEP,1987-02-24,5.4791669845581055
224967,PEP,1987-02-25,5.5625
224968,PEP,1987-02-26,5.5
224969,PEP,1987-02-27,5.5416669845581055
224970,PEP,1987-03-02,5.520833015441895
224971,PEP,1987-03-03,5.5
224972,PEP,1987-03-04,5.645833015441895
224973,PEP,1987-03-05,5.8125
224974,PEP,1987-03-06,5.833333015441895
224975,PEP,1987-03-09,5.6666669845581055
224976,PEP,1987-03-10,5.875
224977,PEP,1987-03-11,5.895833015441895
224978,PEP,1987-03-12,5.895833015441895
224979,PEP,1987-03-13,5.833333015441895
224980,PEP,1987-03-16,5.708333015441895
224981,PEP,1987-03-17,5.7916669845581055
224982,PEP,1987-03-18,5.7916669845581055
224983,PEP,1987-03-19,5.7916669845581055
224984,PEP,1987-03-20,5.833333015441895
224985,PEP,1987-03-23,5.7916669845581055
224986,PEP,1987-03-24,5.875
224987,PEP,1987-03-25,5.8125
224988,PEP,1987-03-26,5.7916669845581055
224989,PEP,1987-03-27,5.520833015441895
224990,PEP,1987-03-30,5.4375
224991,PEP,1987-03-31,5.708333015441895
224992,PEP,1987-04-01,5.583333015441895
224993,PEP,1987-04-02,5.6041669845581055
224994,PEP,1987-04-03,5.6875
224995,PEP,1987-04-06,5.75
224996,PEP,1987-04-07,5.6666669845581055
224997,PEP,1987-04-08,5.6666669845581055
224998,PEP,1987-04-09,5.5
224999,PEP,1987-04-10,5.4791669845581055
225000,PEP,1987-04-13,5.083333015441895
225001,PEP,1987-04-14,5.1666669845581055
225002,PEP,1987-04-15,5.25
225003,PEP,1987-04-16,5.333333015441895
225004,PEP,1987-04-20,5.375
225005,PEP,1987-04-21,5.4791669845581055
225006,PEP,1987-04-22,5.3125
225007,PEP,1987-04-23,5.375
225008,PEP,1987-04-24,5.208333015441895
225009,PEP,1987-04-27,5.125
225010,PEP,1987-04-28,5.25
225011,PEP,1987-04-29,5.2291669845581055
225012,PEP,1987-04-30,5.333333015441895
225013,PEP,1987-05-01,5.3125
225014,PEP,1987-05-04,5.395833015441895
225015,PEP,1987-05-05,5.5416669845581055
225016,PEP,1987-05-06,5.2916669845581055
225017,PEP,1987-05-07,5.375
225018,PEP,1987-05-08,5.375
225019,PEP,1987-05-11,5.270833015441895
225020,PEP,1987-05-12,5.333333015441895
225021,PEP,1987-05-13,5.3541669845581055
225022,PEP,1987-05-14,5.3541669845581055
225023,PEP,1987-05-15,5.2291669845581055
225024,PEP,1987-05-18,5.145833015441895
225025,PEP,1987-05-19,5.0416669845581055
225026,PEP,1987-05-20,5.270833015441895
225027,PEP,1987-05-21,5.4375
225028,PEP,1987-05-22,5.4791669845581055
225029,PEP,1987-05-26,5.708333015441895
225030,PEP,1987-05-27,5.6875
225031,PEP,1987-05-28,5.770833015441895
225032,PEP,1987-05-29,5.833333015441895
225033,PEP,1987-06-01,5.770833015441895
225034,PEP,1987-06-02,5.833333015441895
225035,PEP,1987-06-03,5.895833015441895
225036,PEP,1987-06-04,5.875
225037,PEP,1987-06-05,5.9166669845581055
225038,PEP,1987-06-08,6.0625
225039,PEP,1987-06-09,6.0416669845581055
225040,PEP,1987-06-10,6.0625
225041,PEP,1987-06-11,6.1041669845581055
225042,PEP,1987-06-12,6.083333015441895
225043,PEP,1987-06-15,6.145833015441895
225044,PEP,1987-06-16,6.145833015441895
225045,PEP,1987-06-17,6.1041669845581055
225046,PEP,1987-06-18,6.1666669845581055
225047,PEP,1987-06-19,6.1666669845581055
225048,PEP,1987-06-22,6.208333015441895
225049,PEP,1987-06-23,6.125
225050,PEP,1987-06-24,6.083333015441895
225051,PEP,1987-06-25,6.1875
225052,PEP,1987-06-26,6.0416669845581055
225053,PEP,1987-06-29,6.0625
225054,PEP,1987-06-30,6.0
225055,PEP,1987-07-01,5.9166669845581055
225056,PEP,1987-07-02,6.0416669845581055
225057,PEP,1987-07-06,5.9791669845581055
225058,PEP,1987-07-07,6.0
225059,PEP,1987-07-08,6.333333015441895
225060,PEP,1987-07-09,6.3125
225061,PEP,1987-07-10,6.3541669845581055
225062,PEP,1987-07-13,6.3125
225063,PEP,1987-07-14,6.4375
225064,PEP,1987-07-15,6.395833015441895
225065,PEP,1987-07-16,6.4166669845581055
225066,PEP,1987-07-17,6.5625
225067,PEP,1987-07-20,6.4791669845581055
225068,PEP,1987-07-21,6.3541669845581055
225069,PEP,1987-07-22,6.458333015441895
225070,PEP,1987-07-23,6.5
225071,PEP,1987-07-24,6.4375
225072,PEP,1987-07-27,6.4166669845581055
225073,PEP,1987-07-28,6.4791669845581055
225074,PEP,1987-07-29,6.5
225075,PEP,1987-07-30,6.5416669845581055
225076,PEP,1987-07-31,6.5
225077,PEP,1987-08-03,6.333333015441895
225078,PEP,1987-08-04,6.2291669845581055
225079,PEP,1987-08-05,6.395833015441895
225080,PEP,1987-08-06,6.5
225081,PEP,1987-08-07,6.5
225082,PEP,1987-08-10,6.583333015441895
225083,PEP,1987-08-11,6.75
225084,PEP,1987-08-12,6.770833015441895
225085,PEP,1987-08-13,6.75
225086,PEP,1987-08-14,6.7916669845581055
225087,PEP,1987-08-17,6.770833015441895
225088,PEP,1987-08-18,6.708333015441895
225089,PEP,1987-08-19,6.6666669845581055
225090,PEP,1987-08-20,6.75
225091,PEP,1987-08-21,6.6875
225092,PEP,1987-08-24,6.625
225093,PEP,1987-08-25,6.8125
225094,PEP,1987-08-26,6.958333015441895
225095,PEP,1987-08-27,6.958333015441895
225096,PEP,1987-08-28,6.708333015441895
225097,PEP,1987-08-31,6.5
225098,PEP,1987-09-01,6.583333015441895
225099,PEP,1987-09-02,6.5625
225100,PEP,1987-09-03,6.458333015441895
225101,PEP,1987-09-04,6.333333015441895
225102,PEP,1987-09-08,6.3125
225103,PEP,1987-09-09,6.2916669845581055
225104,PEP,1987-09-10,6.5
225105,PEP,1987-09-11,6.6666669845581055
225106,PEP,1987-09-14,6.6875
225107,PEP,1987-09-15,6.4791669845581055
225108,PEP,1987-09-16,6.5416669845581055
225109,PEP,1987-09-17,6.4375
225110,PEP,1987-09-18,6.458333015441895
225111,PEP,1987-09-21,6.333333015441895
225112,PEP,1987-09-22,6.583333015441895
225113,PEP,1987-09-23,6.6666669845581055
225114,PEP,1987-09-24,6.5
225115,PEP,1987-09-25,6.3541669845581055
225116,PEP,1987-09-28,6.5
225117,PEP,1987-09-29,6.520833015441895
225118,PEP,1987-09-30,6.625
225119,PEP,1987-10-01,6.6875
225120,PEP,1987-10-02,6.75
225121,PEP,1987-10-05,6.6041669845581055
225122,PEP,1987-10-06,6.270833015441895
225123,PEP,1987-10-07,6.333333015441895
225124,PEP,1987-10-08,6.2291669845581055
225125,PEP,1987-10-09,6.125
225126,PEP,1987-10-12,6.0625
225127,PEP,1987-10-13,6.375
225128,PEP,1987-10-14,6.145833015441895
225129,PEP,1987-10-15,6.0
225130,PEP,1987-10-16,5.5416669845581055
225131,PEP,1987-10-19,5.1666669845581055
225132,PEP,1987-10-20,5.1666669845581055
225133,PEP,1987-10-21,5.5416669845581055
225134,PEP,1987-10-22,5.375
225135,PEP,1987-10-23,5.4791669845581055
225136,PEP,1987-10-26,4.9375
225137,PEP,1987-10-27,5.1666669845581055
225138,PEP,1987-10-28,5.270833015441895
225139,PEP,1987-10-29,5.770833015441895
225140,PEP,1987-10-30,5.645833015441895
225141,PEP,1987-11-02,5.708333015441895
225142,PEP,1987-11-03,5.4791669845581055
225143,PEP,1987-11-04,5.333333015441895
225144,PEP,1987-11-05,5.4791669845581055
225145,PEP,1987-11-06,5.333333015441895
225146,PEP,1987-11-09,5.125
225147,PEP,1987-11-10,5.1875
225148,PEP,1987-11-11,5.2291669845581055
225149,PEP,1987-11-12,5.4375
225150,PEP,1987-11-13,5.333333015441895
225151,PEP,1987-11-16,5.395833015441895
225152,PEP,1987-11-17,5.333333015441895
225153,PEP,1987-11-18,5.458333015441895
225154,PEP,1987-11-19,5.3541669845581055
225155,PEP,1987-11-20,5.375
225156,PEP,1987-11-23,5.4375
225157,PEP,1987-11-24,5.583333015441895
225158,PEP,1987-11-25,5.4791669845581055
225159,PEP,1987-11-27,5.4375
225160,PEP,1987-11-30,5.1666669845581055
225161,PEP,1987-12-01,5.2291669845581055
225162,PEP,1987-12-02,5.395833015441895
225163,PEP,1987-12-03,5.125
225164,PEP,1987-12-04,5.145833015441895
225165,PEP,1987-12-07,5.1666669845581055
225166,PEP,1987-12-08,5.2916669845581055
225167,PEP,1987-12-09,5.270833015441895
225168,PEP,1987-12-10,5.020833015441895
225169,PEP,1987-12-11,5.0625
225170,PEP,1987-12-14,5.3541669845581055
225171,PEP,1987-12-15,5.333333015441895
225172,PEP,1987-12-16,5.333333015441895
225173,PEP,1987-12-17,5.270833015441895
225174,PEP,1987-12-18,5.458333015441895
225175,PEP,1987-12-21,5.5416669845581055
225176,PEP,1987-12-22,5.625
225177,PEP,1987-12-23,5.708333015441895
225178,PEP,1987-12-24,5.645833015441895
225179,PEP,1987-12-28,5.458333015441895
225180,PEP,1987-12-29,5.3541669845581055
225181,PEP,1987-12-30,5.5416669845581055
225182,PEP,1987-12-31,5.5625
225183,PEP,1988-01-04,5.7916669845581055
225184,PEP,1988-01-05,5.75
225185,PEP,1988-01-06,5.6666669845581055
225186,PEP,1988-01-07,5.75
225187,PEP,1988-01-08,5.145833015441895
225188,PEP,1988-01-11,5.4375
225189,PEP,1988-01-12,5.333333015441895
225190,PEP,1988-01-13,5.3541669845581055
225191,PEP,1988-01-14,5.333333015441895
225192,PEP,1988-01-15,5.6875
225193,PEP,1988-01-18,5.625
225194,PEP,1988-01-19,5.5416669845581055
225195,PEP,1988-01-20,5.3125
225196,PEP,1988-01-21,5.375
225197,PEP,1988-01-22,5.375
225198,PEP,1988-01-25,5.6041669845581055
225199,PEP,1988-01-26,5.6041669845581055
225200,PEP,1988-01-27,5.4791669845581055
225201,PEP,1988-01-28,5.5416669845581055
225202,PEP,1988-01-29,5.583333015441895
225203,PEP,1988-02-01,5.4791669845581055
225204,PEP,1988-02-02,5.708333015441895
225205,PEP,1988-02-03,5.645833015441895
225206,PEP,1988-02-04,5.6875
225207,PEP,1988-02-05,5.645833015441895
225208,PEP,1988-02-08,5.625
225209,PEP,1988-02-09,5.6875
225210,PEP,1988-02-10,5.7916669845581055
225211,PEP,1988-02-11,5.8125
225212,PEP,1988-02-12,5.7916669845581055
225213,PEP,1988-02-16,5.875
225214,PEP,1988-02-17,5.875
225215,PEP,1988-02-18,5.8125
225216,PEP,1988-02-19,5.895833015441895
225217,PEP,1988-02-22,5.9166669845581055
225218,PEP,1988-02-23,5.895833015441895
225219,PEP,1988-02-24,5.833333015441895
225220,PEP,1988-02-25,5.75
225221,PEP,1988-02-26,5.7916669845581055
225222,PEP,1988-02-29,5.9166669845581055
225223,PEP,1988-03-01,5.9166669845581055
225224,PEP,1988-03-02,5.895833015441895
225225,PEP,1988-03-03,5.895833015441895
225226,PEP,1988-03-04,5.895833015441895
225227,PEP,1988-03-07,5.8541669845581055
225228,PEP,1988-03-08,5.875
225229,PEP,1988-03-09,5.7916669845581055
225230,PEP,1988-03-10,5.708333015441895
225231,PEP,1988-03-11,5.7291669845581055
225232,PEP,1988-03-14,5.875
225233,PEP,1988-03-15,5.8541669845581055
225234,PEP,1988-03-16,5.895833015441895
225235,PEP,1988-03-17,5.9166669845581055
225236,PEP,1988-03-18,5.833333015441895
225237,PEP,1988-03-21,5.7291669845581055
225238,PEP,1988-03-22,5.7916669845581055
225239,PEP,1988-03-23,5.833333015441895
225240,PEP,1988-03-24,5.7916669845581055
225241,PEP,1988-03-25,5.6875
225242,PEP,1988-03-28,5.7291669845581055
225243,PEP,1988-03-29,5.833333015441895
225244,PEP,1988-03-30,5.833333015441895
225245,PEP,1988-03-31,5.833333015441895
225246,PEP,1988-04-04,5.7291669845581055
225247,PEP,1988-04-05,5.7916669845581055
225248,PEP,1988-04-06,6.020833015441895
225249,PEP,1988-04-07,6.0416669845581055
225250,PEP,1988-04-08,6.083333015441895
225251,PEP,1988-04-11,6.125
225252,PEP,1988-04-12,6.125
225253,PEP,1988-04-13,6.125
225254,PEP,1988-04-14,5.833333015441895
225255,PEP,1988-04-15,5.8541669845581055
225256,PEP,1988-04-18,5.7291669845581055
225257,PEP,1988-04-19,5.625
225258,PEP,1988-04-20,5.583333015441895
225259,PEP,1988-04-21,5.6041669845581055
225260,PEP,1988-04-22,5.770833015441895
225261,PEP,1988-04-25,5.9375
225262,PEP,1988-04-26,6.020833015441895
225263,PEP,1988-04-27,6.0
225264,PEP,1988-04-28,5.895833015441895
225265,PEP,1988-04-29,5.7916669845581055
225266,PEP,1988-05-02,5.8541669845581055
225267,PEP,1988-05-03,5.833333015441895
225268,PEP,1988-05-04,5.75
225269,PEP,1988-05-05,5.7291669845581055
225270,PEP,1988-05-06,5.6041669845581055
225271,PEP,1988-05-09,5.6041669845581055
225272,PEP,1988-05-10,5.6041669845581055
225273,PEP,1988-05-11,5.5625
225274,PEP,1988-05-12,5.645833015441895
225275,PEP,1988-05-13,5.75
225276,PEP,1988-05-16,5.770833015441895
225277,PEP,1988-05-17,5.6666669845581055
225278,PEP,1988-05-18,5.583333015441895
225279,PEP,1988-05-19,5.645833015441895
225280,PEP,1988-05-20,5.6041669845581055
225281,PEP,1988-05-23,5.5416669845581055
225282,PEP,1988-05-24,5.625
225283,PEP,1988-05-25,5.708333015441895
225284,PEP,1988-05-26,5.75
225285,PEP,1988-05-27,5.75
225286,PEP,1988-05-31,6.0416669845581055
225287,PEP,1988-06-01,6.2291669845581055
225288,PEP,1988-06-02,6.145833015441895
225289,PEP,1988-06-03,6.2291669845581055
225290,PEP,1988-06-06,6.1666669845581055
225291,PEP,1988-06-07,6.083333015441895
225292,PEP,1988-06-08,6.25
225293,PEP,1988-06-09,6.1875
225294,PEP,1988-06-10,6.1666669845581055
225295,PEP,1988-06-13,6.2291669845581055
225296,PEP,1988-06-14,6.25
225297,PEP,1988-06-15,6.2291669845581055
225298,PEP,1988-06-16,5.9791669845581055
225299,PEP,1988-06-17,6.020833015441895
225300,PEP,1988-06-20,5.958333015441895
225301,PEP,1988-06-21,6.020833015441895
225302,PEP,1988-06-22,6.125
225303,PEP,1988-06-23,6.1041669845581055
225304,PEP,1988-06-24,6.208333015441895
225305,PEP,1988-06-27,6.0625
225306,PEP,1988-06-28,6.1875
225307,PEP,1988-06-29,6.1666669845581055
225308,PEP,1988-06-30,6.208333015441895
225309,PEP,1988-07-01,6.145833015441895
225310,PEP,1988-07-05,6.1666669845581055
225311,PEP,1988-07-06,5.958333015441895
225312,PEP,1988-07-07,6.0
225313,PEP,1988-07-08,5.9791669845581055
225314,PEP,1988-07-11,6.0
225315,PEP,1988-07-12,5.958333015441895
225316,PEP,1988-07-13,5.9375
225317,PEP,1988-07-14,5.958333015441895
225318,PEP,1988-07-15,6.0
225319,PEP,1988-07-18,5.9791669845581055
225320,PEP,1988-07-19,5.958333015441895
225321,PEP,1988-07-20,5.9375
225322,PEP,1988-07-21,5.7291669845581055
225323,PEP,1988-07-22,5.75
225324,PEP,1988-07-25,5.7291669845581055
225325,PEP,1988-07-26,5.833333015441895
225326,PEP,1988-07-27,5.6666669845581055
225327,PEP,1988-07-28,5.833333015441895
225328,PEP,1988-07-29,6.020833015441895
225329,PEP,1988-08-01,6.0416669845581055
225330,PEP,1988-08-02,6.020833015441895
225331,PEP,1988-08-03,6.083333015441895
225332,PEP,1988-08-04,6.0416669845581055
225333,PEP,1988-08-05,5.9791669845581055
225334,PEP,1988-08-08,6.0
225335,PEP,1988-08-09,5.958333015441895
225336,PEP,1988-08-10,5.7916669845581055
225337,PEP,1988-08-11,5.8541669845581055
225338,PEP,1988-08-12,5.8125
225339,PEP,1988-08-15,5.770833015441895
225340,PEP,1988-08-16,5.8125
225341,PEP,1988-08-17,5.895833015441895
225342,PEP,1988-08-18,5.9375
225343,PEP,1988-08-19,5.875
225344,PEP,1988-08-22,5.7916669845581055
225345,PEP,1988-08-23,5.7291669845581055
225346,PEP,1988-08-24,5.895833015441895
225347,PEP,1988-08-25,5.7916669845581055
225348,PEP,1988-08-26,5.8541669845581055
225349,PEP,1988-08-29,6.0
225350,PEP,1988-08-30,5.9791669845581055
225351,PEP,1988-08-31,5.9791669845581055
225352,PEP,1988-09-01,5.895833015441895
225353,PEP,1988-09-02,6.083333015441895
225354,PEP,1988-09-06,6.2291669845581055
225355,PEP,1988-09-07,6.208333015441895
225356,PEP,1988-09-08,6.2916669845581055
225357,PEP,1988-09-09,6.208333015441895
225358,PEP,1988-09-12,6.25
225359,PEP,1988-09-13,6.208333015441895
225360,PEP,1988-09-14,6.145833015441895
225361,PEP,1988-09-15,6.1875
225362,PEP,1988-09-16,6.333333015441895
225363,PEP,1988-09-19,6.25
225364,PEP,1988-09-20,6.333333015441895
225365,PEP,1988-09-21,6.4166669845581055
225366,PEP,1988-09-22,6.3541669845581055
225367,PEP,1988-09-23,6.4166669845581055
225368,PEP,1988-09-26,6.333333015441895
225369,PEP,1988-09-27,6.3125
225370,PEP,1988-09-28,6.375
225371,PEP,1988-09-29,6.458333015441895
225372,PEP,1988-09-30,6.5416669845581055
225373,PEP,1988-10-03,6.5
225374,PEP,1988-10-04,6.4166669845581055
225375,PEP,1988-10-05,6.458333015441895
225376,PEP,1988-10-06,6.4375
225377,PEP,1988-10-07,6.6666669845581055
225378,PEP,1988-10-10,6.6041669845581055
225379,PEP,1988-10-11,6.5416669845581055
225380,PEP,1988-10-12,6.333333015441895
225381,PEP,1988-10-13,6.5
225382,PEP,1988-10-14,6.583333015441895
225383,PEP,1988-10-17,6.645833015441895
225384,PEP,1988-10-18,6.770833015441895
225385,PEP,1988-10-19,6.6875
225386,PEP,1988-10-20,6.833333015441895
225387,PEP,1988-10-21,6.833333015441895
225388,PEP,1988-10-24,7.2083330154418945
225389,PEP,1988-10-25,7.1041669845581055
225390,PEP,1988-10-26,6.9791669845581055
225391,PEP,1988-10-27,6.7916669845581055
225392,PEP,1988-10-28,6.75
225393,PEP,1988-10-31,6.9166669845581055
225394,PEP,1988-11-01,6.8541669845581055
225395,PEP,1988-11-02,6.8125
225396,PEP,1988-11-03,6.875
225397,PEP,1988-11-04,6.770833015441895
225398,PEP,1988-11-07,6.645833015441895
225399,PEP,1988-11-08,6.708333015441895
225400,PEP,1988-11-09,6.6875
225401,PEP,1988-11-10,6.7291669845581055
225402,PEP,1988-11-11,6.520833015441895
225403,PEP,1988-11-14,6.6041669845581055
225404,PEP,1988-11-15,6.708333015441895
225405,PEP,1988-11-16,6.4791669845581055
225406,PEP,1988-11-17,6.5
225407,PEP,1988-11-18,6.583333015441895
225408,PEP,1988-11-21,6.6041669845581055
225409,PEP,1988-11-22,6.625
225410,PEP,1988-11-23,6.6666669845581055
225411,PEP,1988-11-25,6.5625
225412,PEP,1988-11-28,6.5
225413,PEP,1988-11-29,6.6666669845581055
225414,PEP,1988-11-30,6.8125
225415,PEP,1988-12-01,6.4791669845581055
225416,PEP,1988-12-02,6.4375
225417,PEP,1988-12-05,6.4791669845581055
225418,PEP,1988-12-06,6.4375
225419,PEP,1988-12-07,6.5625
225420,PEP,1988-12-08,6.5625
225421,PEP,1988-12-09,6.625
225422,PEP,1988-12-12,6.5416669845581055
225423,PEP,1988-12-13,6.5
225424,PEP,1988-12-14,6.5
225425,PEP,1988-12-15,6.5
225426,PEP,1988-12-16,6.458333015441895
225427,PEP,1988-12-19,6.5416669845581055
225428,PEP,1988-12-20,6.583333015441895
225429,PEP,1988-12-21,6.6041669845581055
225430,PEP,1988-12-22,6.583333015441895
225431,PEP,1988-12-23,6.6041669845581055
225432,PEP,1988-12-27,6.5416669845581055
225433,PEP,1988-12-28,6.5
225434,PEP,1988-12-29,6.645833015441895
225435,PEP,1988-12-30,6.583333015441895
225436,PEP,1989-01-03,6.583333015441895
225437,PEP,1989-01-04,6.645833015441895
225438,PEP,1989-01-05,6.625
225439,PEP,1989-01-06,6.583333015441895
225440,PEP,1989-01-09,6.5625
225441,PEP,1989-01-10,6.5416669845581055
225442,PEP,1989-01-11,6.5625
225443,PEP,1989-01-12,6.583333015441895
225444,PEP,1989-01-13,6.458333015441895
225445,PEP,1989-01-16,6.458333015441895
225446,PEP,1989-01-17,6.5416669845581055
225447,PEP,1989-01-18,6.4791669845581055
225448,PEP,1989-01-19,6.395833015441895
225449,PEP,1989-01-20,6.3125
225450,PEP,1989-01-23,6.3125
225451,PEP,1989-01-24,6.4166669845581055
225452,PEP,1989-01-25,6.375
225453,PEP,1989-01-26,6.458333015441895
225454,PEP,1989-01-27,6.520833015441895
225455,PEP,1989-01-30,6.5625
225456,PEP,1989-01-31,6.7916669845581055
225457,PEP,1989-02-01,6.708333015441895
225458,PEP,1989-02-02,6.708333015441895
225459,PEP,1989-02-03,6.708333015441895
225460,PEP,1989-02-06,6.6875
225461,PEP,1989-02-07,6.8541669845581055
225462,PEP,1989-02-08,6.875
225463,PEP,1989-02-09,6.75
225464,PEP,1989-02-10,6.625
225465,PEP,1989-02-13,6.645833015441895
225466,PEP,1989-02-14,6.645833015441895
225467,PEP,1989-02-15,6.6666669845581055
225468,PEP,1989-02-16,6.75
225469,PEP,1989-02-17,6.875
225470,PEP,1989-02-21,6.833333015441895
225471,PEP,1989-02-22,6.583333015441895
225472,PEP,1989-02-23,6.6666669845581055
225473,PEP,1989-02-24,6.5
225474,PEP,1989-02-27,6.6041669845581055
225475,PEP,1989-02-28,6.6666669845581055
225476,PEP,1989-03-01,6.708333015441895
225477,PEP,1989-03-02,6.75
225478,PEP,1989-03-03,6.770833015441895
225479,PEP,1989-03-06,6.895833015441895
225480,PEP,1989-03-07,6.770833015441895
225481,PEP,1989-03-08,6.75
225482,PEP,1989-03-09,6.6875
225483,PEP,1989-03-10,6.833333015441895
225484,PEP,1989-03-13,6.9375
225485,PEP,1989-03-14,7.0
225486,PEP,1989-03-15,7.2083330154418945
225487,PEP,1989-03-16,7.3333330154418945
225488,PEP,1989-03-17,7.1041669845581055
225489,PEP,1989-03-20,7.0
225490,PEP,1989-03-21,7.125
225491,PEP,1989-03-22,7.25
225492,PEP,1989-03-23,7.25
225493,PEP,1989-03-27,7.2083330154418945
225494,PEP,1989-03-28,7.2291669845581055
225495,PEP,1989-03-29,7.2916669845581055
225496,PEP,1989-03-30,7.3541669845581055
225497,PEP,1989-03-31,7.4166669845581055
225498,PEP,1989-04-03,7.4791669845581055
225499,PEP,1989-04-04,7.4166669845581055
225500,PEP,1989-04-05,7.4791669845581055
225501,PEP,1989-04-06,7.4583330154418945
225502,PEP,1989-04-07,7.4375
225503,PEP,1989-04-10,7.4166669845581055
225504,PEP,1989-04-11,7.4166669845581055
225505,PEP,1989-04-12,7.4166669845581055
225506,PEP,1989-04-13,7.4375
225507,PEP,1989-04-14,7.6458330154418945
225508,PEP,1989-04-17,7.625
225509,PEP,1989-04-18,7.75
225510,PEP,1989-04-19,7.75
225511,PEP,1989-04-20,7.6666669845581055
225512,PEP,1989-04-21,7.7708330154418945
225513,PEP,1989-04-24,7.7916669845581055
225514,PEP,1989-04-25,7.7708330154418945
225515,PEP,1989-04-26,7.75
225516,PEP,1989-04-27,7.8125
225517,PEP,1989-04-28,7.9375
225518,PEP,1989-05-01,8.041666984558105
225519,PEP,1989-05-02,8.229166984558105
225520,PEP,1989-05-03,8.333333015441895
225521,PEP,1989-05-04,8.291666984558105
225522,PEP,1989-05-05,8.25
225523,PEP,1989-05-08,8.145833015441895
225524,PEP,1989-05-09,8.020833015441895
225525,PEP,1989-05-10,8.125
225526,PEP,1989-05-11,8.354166984558105
225527,PEP,1989-05-12,8.770833015441895
225528,PEP,1989-05-15,8.75
225529,PEP,1989-05-16,8.6875
225530,PEP,1989-05-17,8.958333015441895
225531,PEP,1989-05-18,8.916666984558105
225532,PEP,1989-05-19,8.9375
225533,PEP,1989-05-22,8.9375
225534,PEP,1989-05-23,8.708333015441895
225535,PEP,1989-05-24,8.583333015441895
225536,PEP,1989-05-25,8.729166984558105
225537,PEP,1989-05-26,8.916666984558105
225538,PEP,1989-05-30,8.770833015441895
225539,PEP,1989-05-31,9.020833015441896
225540,PEP,1989-06-01,9.0625
225541,PEP,1989-06-02,9.166666984558104
225542,PEP,1989-06-05,9.125
225543,PEP,1989-06-06,9.041666984558104
225544,PEP,1989-06-07,9.041666984558104
225545,PEP,1989-06-08,8.916666984558105
225546,PEP,1989-06-09,8.895833015441895
225547,PEP,1989-06-12,8.833333015441895
225548,PEP,1989-06-13,8.645833015441895
225549,PEP,1989-06-14,8.833333015441895
225550,PEP,1989-06-15,8.666666984558105
225551,PEP,1989-06-16,8.625
225552,PEP,1989-06-19,8.5625
225553,PEP,1989-06-20,8.708333015441895
225554,PEP,1989-06-21,8.833333015441895
225555,PEP,1989-06-22,8.916666984558105
225556,PEP,1989-06-23,9.208333015441896
225557,PEP,1989-06-26,9.270833015441896
225558,PEP,1989-06-27,9.4375
225559,PEP,1989-06-28,9.375
225560,PEP,1989-06-29,8.979166984558105
225561,PEP,1989-06-30,8.875
225562,PEP,1989-07-03,8.854166984558105
225563,PEP,1989-07-05,8.770833015441895
225564,PEP,1989-07-06,8.895833015441895
225565,PEP,1989-07-07,9.208333015441896
225566,PEP,1989-07-10,9.125
225567,PEP,1989-07-11,9.270833015441896
225568,PEP,1989-07-12,9.25
225569,PEP,1989-07-13,9.25
225570,PEP,1989-07-14,9.25
225571,PEP,1989-07-17,9.291666984558104
225572,PEP,1989-07-18,9.1875
225573,PEP,1989-07-19,9.520833015441896
225574,PEP,1989-07-20,9.666666984558104
225575,PEP,1989-07-21,9.770833015441896
225576,PEP,1989-07-24,9.541666984558104
225577,PEP,1989-07-25,9.583333015441896
225578,PEP,1989-07-26,9.833333015441896
225579,PEP,1989-07-27,10.020833015441896
225580,PEP,1989-07-28,10.0
225581,PEP,1989-07-31,10.354166984558104
225582,PEP,1989-08-01,10.083333015441896
225583,PEP,1989-08-02,10.208333015441896
225584,PEP,1989-08-03,10.041666984558104
225585,PEP,1989-08-04,9.791666984558104
225586,PEP,1989-08-07,9.979166984558104
225587,PEP,1989-08-08,9.9375
225588,PEP,1989-08-09,9.833333015441896
225589,PEP,1989-08-10,9.791666984558104
225590,PEP,1989-08-11,9.770833015441896
225591,PEP,1989-08-14,9.666666984558104
225592,PEP,1989-08-15,9.604166984558104
225593,PEP,1989-08-16,9.770833015441896
225594,PEP,1989-08-17,9.625
225595,PEP,1989-08-18,9.666666984558104
225596,PEP,1989-08-21,9.541666984558104
225597,PEP,1989-08-22,9.666666984558104
225598,PEP,1989-08-23,9.9375
225599,PEP,1989-08-24,10.166666984558104
225600,PEP,1989-08-25,10.041666984558104
225601,PEP,1989-08-28,10.0625
225602,PEP,1989-08-29,9.916666984558104
225603,PEP,1989-08-30,10.041666984558104
225604,PEP,1989-08-31,9.833333015441896
225605,PEP,1989-09-01,9.75
225606,PEP,1989-09-05,9.604166984558104
225607,PEP,1989-09-06,9.5
225608,PEP,1989-09-07,9.479166984558104
225609,PEP,1989-09-08,9.375
225610,PEP,1989-09-11,9.375
225611,PEP,1989-09-12,9.520833015441896
225612,PEP,1989-09-13,9.416666984558104
225613,PEP,1989-09-14,9.395833015441896
225614,PEP,1989-09-15,9.4375
225615,PEP,1989-09-18,9.354166984558104
225616,PEP,1989-09-19,9.5
225617,PEP,1989-09-20,9.354166984558104
225618,PEP,1989-09-21,9.333333015441896
225619,PEP,1989-09-22,9.416666984558104
225620,PEP,1989-09-25,9.333333015441896
225621,PEP,1989-09-26,9.333333015441896
225622,PEP,1989-09-27,9.604166984558104
225623,PEP,1989-09-28,9.833333015441896
225624,PEP,1989-09-29,9.8125
225625,PEP,1989-10-02,9.895833015441896
225626,PEP,1989-10-03,10.166666984558104
225627,PEP,1989-10-04,10.145833015441896
225628,PEP,1989-10-05,10.083333015441896
225629,PEP,1989-10-06,10.104166984558104
225630,PEP,1989-10-09,10.0
225631,PEP,1989-10-10,10.041666984558104
225632,PEP,1989-10-11,10.0
225633,PEP,1989-10-12,9.9375
225634,PEP,1989-10-13,9.0
225635,PEP,1989-10-16,9.520833015441896
225636,PEP,1989-10-17,9.75
225637,PEP,1989-10-18,9.958333015441896
225638,PEP,1989-10-19,10.104166984558104
225639,PEP,1989-10-20,10.083333015441896
225640,PEP,1989-10-23,10.145833015441896
225641,PEP,1989-10-24,10.104166984558104
225642,PEP,1989-10-25,10.229166984558104
225643,PEP,1989-10-26,10.0625
225644,PEP,1989-10-27,9.958333015441896
225645,PEP,1989-10-30,9.979166984558104
225646,PEP,1989-10-31,10.333333015441896
225647,PEP,1989-11-01,10.25
225648,PEP,1989-11-02,10.125
225649,PEP,1989-11-03,10.083333015441896
225650,PEP,1989-11-06,9.9375
225651,PEP,1989-11-07,9.9375
225652,PEP,1989-11-08,10.166666984558104
225653,PEP,1989-11-09,10.125
225654,PEP,1989-11-10,10.104166984558104
225655,PEP,1989-11-13,10.166666984558104
225656,PEP,1989-11-14,10.145833015441896
225657,PEP,1989-11-15,10.291666984558104
225658,PEP,1989-11-16,10.416666984558104
225659,PEP,1989-11-17,10.4375
225660,PEP,1989-11-20,10.416666984558104
225661,PEP,1989-11-21,10.458333015441896
225662,PEP,1989-11-22,10.6875
225663,PEP,1989-11-24,10.791666984558104
225664,PEP,1989-11-27,10.6875
225665,PEP,1989-11-28,10.604166984558104
225666,PEP,1989-11-29,10.354166984558104
225667,PEP,1989-11-30,10.583333015441896
225668,PEP,1989-12-01,10.729166984558104
225669,PEP,1989-12-04,10.6875
225670,PEP,1989-12-05,10.5625
225671,PEP,1989-12-06,10.416666984558104
225672,PEP,1989-12-07,10.416666984558104
225673,PEP,1989-12-08,10.666666984558104
225674,PEP,1989-12-11,10.708333015441896
225675,PEP,1989-12-12,10.875
225676,PEP,1989-12-13,10.875
225677,PEP,1989-12-14,10.729166984558104
225678,PEP,1989-12-15,10.791666984558104
225679,PEP,1989-12-18,10.5625
225680,PEP,1989-12-19,10.416666984558104
225681,PEP,1989-12-20,10.395833015441896
225682,PEP,1989-12-21,10.291666984558104
225683,PEP,1989-12-22,10.458333015441896
225684,PEP,1989-12-26,10.4375
225685,PEP,1989-12-27,10.479166984558104
225686,PEP,1989-12-28,10.5
225687,PEP,1989-12-29,10.666666984558104
225688,PEP,1990-01-02,10.708333015441896
225689,PEP,1990-01-03,10.604166984558104
225690,PEP,1990-01-04,10.5
225691,PEP,1990-01-05,10.354166984558104
225692,PEP,1990-01-08,10.541666984558104
225693,PEP,1990-01-09,10.395833015441896
225694,PEP,1990-01-10,10.125
225695,PEP,1990-01-11,10.041666984558104
225696,PEP,1990-01-12,9.791666984558104
225697,PEP,1990-01-15,9.604166984558104
225698,PEP,1990-01-16,9.958333015441896
225699,PEP,1990-01-17,9.958333015441896
225700,PEP,1990-01-18,9.875
225701,PEP,1990-01-19,10.0
225702,PEP,1990-01-22,9.770833015441896
225703,PEP,1990-01-23,9.770833015441896
225704,PEP,1990-01-24,9.729166984558104
225705,PEP,1990-01-25,9.541666984558104
225706,PEP,1990-01-26,9.333333015441896
225707,PEP,1990-01-29,9.416666984558104
225708,PEP,1990-01-30,9.375
225709,PEP,1990-01-31,9.583333015441896
225710,PEP,1990-02-01,9.708333015441896
225711,PEP,1990-02-02,9.791666984558104
225712,PEP,1990-02-05,9.729166984558104
225713,PEP,1990-02-06,9.895833015441896
225714,PEP,1990-02-07,9.916666984558104
225715,PEP,1990-02-08,10.0
225716,PEP,1990-02-09,10.041666984558104
225717,PEP,1990-02-12,10.020833015441896
225718,PEP,1990-02-13,9.791666984558104
225719,PEP,1990-02-14,9.8125
225720,PEP,1990-02-15,9.895833015441896
225721,PEP,1990-02-16,9.833333015441896
225722,PEP,1990-02-20,9.666666984558104
225723,PEP,1990-02-21,9.5
225724,PEP,1990-02-22,9.4375
225725,PEP,1990-02-23,9.458333015441896
225726,PEP,1990-02-26,9.541666984558104
225727,PEP,1990-02-27,9.645833015441896
225728,PEP,1990-02-28,9.75
225729,PEP,1990-03-01,9.625
225730,PEP,1990-03-02,9.479166984558104
225731,PEP,1990-03-05,9.4375
225732,PEP,1990-03-06,9.5625
225733,PEP,1990-03-07,9.708333015441896
225734,PEP,1990-03-08,9.895833015441896
225735,PEP,1990-03-09,9.770833015441896
225736,PEP,1990-03-12,9.958333015441896
225737,PEP,1990-03-13,9.895833015441896
225738,PEP,1990-03-14,9.854166984558104
225739,PEP,1990-03-15,9.895833015441896
225740,PEP,1990-03-16,10.020833015441896
225741,PEP,1990-03-19,10.291666984558104
225742,PEP,1990-03-20,10.25
225743,PEP,1990-03-21,10.25
225744,PEP,1990-03-22,10.104166984558104
225745,PEP,1990-03-23,10.270833015441896
225746,PEP,1990-03-26,10.416666984558104
225747,PEP,1990-03-27,10.583333015441896
225748,PEP,1990-03-28,10.645833015441896
225749,PEP,1990-03-29,10.541666984558104
225750,PEP,1990-03-30,10.4375
225751,PEP,1990-04-02,10.479166984558104
225752,PEP,1990-04-03,10.666666984558104
225753,PEP,1990-04-04,10.583333015441896
225754,PEP,1990-04-05,10.625
225755,PEP,1990-04-06,10.833333015441896
225756,PEP,1990-04-09,11.083333015441896
225757,PEP,1990-04-10,11.0625
225758,PEP,1990-04-11,11.125
225759,PEP,1990-04-12,11.270833015441896
225760,PEP,1990-04-16,11.291666984558104
225761,PEP,1990-04-17,11.291666984558104
225762,PEP,1990-04-18,11.0625
225763,PEP,1990-04-19,10.916666984558104
225764,PEP,1990-04-20,10.895833015441896
225765,PEP,1990-04-23,10.833333015441896
225766,PEP,1990-04-24,10.833333015441896
225767,PEP,1990-04-25,10.791666984558104
225768,PEP,1990-04-26,10.854166984558104
225769,PEP,1990-04-27,10.75
225770,PEP,1990-04-30,11.041666984558104
225771,PEP,1990-05-01,10.958333015441896
225772,PEP,1990-05-02,11.145833015441896
225773,PEP,1990-05-03,11.25
225774,PEP,1990-05-04,11.375
225775,PEP,1990-05-07,11.3125
225776,PEP,1990-05-08,11.291666984558104
225777,PEP,1990-05-09,11.1875
225778,PEP,1990-05-10,11.229166984558104
225779,PEP,1990-05-11,11.604166984558104
225780,PEP,1990-05-14,11.5625
225781,PEP,1990-05-15,11.458333015441896
225782,PEP,1990-05-16,11.416666984558104
225783,PEP,1990-05-17,11.5
225784,PEP,1990-05-18,11.5625
225785,PEP,1990-05-21,11.833333015441896
225786,PEP,1990-05-22,11.833333015441896
225787,PEP,1990-05-23,11.979166984558104
225788,PEP,1990-05-24,11.916666984558104
225789,PEP,1990-05-25,11.708333015441896
225790,PEP,1990-05-29,11.979166984558104
225791,PEP,1990-05-30,12.1875
225792,PEP,1990-05-31,12.3125
225793,PEP,1990-06-01,12.5
225794,PEP,1990-06-04,12.666666984558104
225795,PEP,1990-06-05,12.625
225796,PEP,1990-06-06,12.479166984558104
225797,PEP,1990-06-07,12.354166984558104
225798,PEP,1990-06-08,12.1875
225799,PEP,1990-06-11,12.166666984558104
225800,PEP,1990-06-12,12.375
225801,PEP,1990-06-13,12.375
225802,PEP,1990-06-14,12.354166984558104
225803,PEP,1990-06-15,12.333333015441896
225804,PEP,1990-06-18,12.229166984558104
225805,PEP,1990-06-19,12.375
225806,PEP,1990-06-20,12.479166984558104
225807,PEP,1990-06-21,12.541666984558104
225808,PEP,1990-06-22,12.5
225809,PEP,1990-06-25,12.354166984558104
225810,PEP,1990-06-26,12.583333015441896
225811,PEP,1990-06-27,12.75
225812,PEP,1990-06-28,13.0
225813,PEP,1990-06-29,12.9375
225814,PEP,1990-07-02,12.979166984558104
225815,PEP,1990-07-03,13.125
225816,PEP,1990-07-05,12.958333015441896
225817,PEP,1990-07-06,13.3125
225818,PEP,1990-07-09,13.145833015441896
225819,PEP,1990-07-10,13.104166984558104
225820,PEP,1990-07-11,13.333333015441896
225821,PEP,1990-07-12,13.333333015441896
225822,PEP,1990-07-13,13.520833015441896
225823,PEP,1990-07-16,13.6875
225824,PEP,1990-07-17,13.833333015441896
225825,PEP,1990-07-18,13.645833015441896
225826,PEP,1990-07-19,13.75
225827,PEP,1990-07-20,13.5
225828,PEP,1990-07-23,13.0625
225829,PEP,1990-07-24,13.083333015441896
225830,PEP,1990-07-25,13.0625
225831,PEP,1990-07-26,13.291666984558104
225832,PEP,1990-07-27,13.229166984558104
225833,PEP,1990-07-30,12.958333015441896
225834,PEP,1990-07-31,12.833333015441896
225835,PEP,1990-08-01,12.854166984558104
225836,PEP,1990-08-02,12.666666984558104
225837,PEP,1990-08-03,12.6875
225838,PEP,1990-08-06,12.041666984558104
225839,PEP,1990-08-07,12.145833015441896
225840,PEP,1990-08-08,12.541666984558104
225841,PEP,1990-08-09,12.770833015441896
225842,PEP,1990-08-10,12.666666984558104
225843,PEP,1990-08-13,12.75
225844,PEP,1990-08-14,12.916666984558104
225845,PEP,1990-08-15,13.145833015441896
225846,PEP,1990-08-16,12.541666984558104
225847,PEP,1990-08-17,12.208333015441896
225848,PEP,1990-08-20,12.208333015441896
225849,PEP,1990-08-21,11.75
225850,PEP,1990-08-22,11.333333015441896
225851,PEP,1990-08-23,10.979166984558104
225852,PEP,1990-08-24,11.625
225853,PEP,1990-08-27,12.166666984558104
225854,PEP,1990-08-28,12.1875
225855,PEP,1990-08-29,12.520833015441896
225856,PEP,1990-08-30,12.229166984558104
225857,PEP,1990-08-31,12.520833015441896
225858,PEP,1990-09-04,12.416666984558104
225859,PEP,1990-09-05,12.625
225860,PEP,1990-09-06,12.25
225861,PEP,1990-09-07,12.625
225862,PEP,1990-09-10,12.4375
225863,PEP,1990-09-11,12.5625
225864,PEP,1990-09-12,12.75
225865,PEP,1990-09-13,12.5
225866,PEP,1990-09-14,12.375
225867,PEP,1990-09-17,12.125
225868,PEP,1990-09-18,11.9375
225869,PEP,1990-09-19,11.6875
225870,PEP,1990-09-20,11.375
225871,PEP,1990-09-21,11.125
225872,PEP,1990-09-24,10.8125
225873,PEP,1990-09-25,11.0
225874,PEP,1990-09-26,11.0
225875,PEP,1990-09-27,11.0625
225876,PEP,1990-09-28,11.5
225877,PEP,1990-10-01,12.3125
225878,PEP,1990-10-02,12.25
225879,PEP,1990-10-03,12.0625
225880,PEP,1990-10-04,12.375
225881,PEP,1990-10-05,12.125
225882,PEP,1990-10-08,12.1875
225883,PEP,1990-10-09,11.5
225884,PEP,1990-10-10,11.5
225885,PEP,1990-10-11,11.3125
225886,PEP,1990-10-12,11.875
225887,PEP,1990-10-15,12.125
225888,PEP,1990-10-16,11.8125
225889,PEP,1990-10-17,11.375
225890,PEP,1990-10-18,11.9375
225891,PEP,1990-10-19,12.5
225892,PEP,1990-10-22,12.4375
225893,PEP,1990-10-23,12.3125
225894,PEP,1990-10-24,12.25
225895,PEP,1990-10-25,12.1875
225896,PEP,1990-10-26,11.875
225897,PEP,1990-10-29,11.5
225898,PEP,1990-10-30,11.9375
225899,PEP,1990-10-31,12.0
225900,PEP,1990-11-01,12.0625
225901,PEP,1990-11-02,12.1875
225902,PEP,1990-11-05,12.5
225903,PEP,1990-11-06,12.1875
225904,PEP,1990-11-07,11.875
225905,PEP,1990-11-08,11.9375
225906,PEP,1990-11-09,12.1875
225907,PEP,1990-11-12,12.5
225908,PEP,1990-11-13,12.625
225909,PEP,1990-11-14,12.8125
225910,PEP,1990-11-15,12.6875
225911,PEP,1990-11-16,12.75
225912,PEP,1990-11-19,13.0
225913,PEP,1990-11-20,12.75
225914,PEP,1990-11-21,12.875
225915,PEP,1990-11-23,12.8125
225916,PEP,1990-11-26,12.8125
225917,PEP,1990-11-27,13.0
225918,PEP,1990-11-28,12.6875
225919,PEP,1990-11-29,12.5
225920,PEP,1990-11-30,12.8125
225921,PEP,1990-12-03,13.0
225922,PEP,1990-12-04,13.25
225923,PEP,1990-12-05,13.4375
225924,PEP,1990-12-06,13.4375
225925,PEP,1990-12-07,13.3125
225926,PEP,1990-12-10,13.1875
225927,PEP,1990-12-11,12.9375
225928,PEP,1990-12-12,13.25
225929,PEP,1990-12-13,13.3125
225930,PEP,1990-12-14,13.0
225931,PEP,1990-12-17,13.0
225932,PEP,1990-12-18,13.1875
225933,PEP,1990-12-19,13.25
225934,PEP,1990-12-20,13.25
225935,PEP,1990-12-21,13.1875
225936,PEP,1990-12-24,13.0625
225937,PEP,1990-12-26,12.875
225938,PEP,1990-12-27,12.875
225939,PEP,1990-12-28,12.875
225940,PEP,1990-12-31,13.0
225941,PEP,1991-01-02,12.875
225942,PEP,1991-01-03,12.5
225943,PEP,1991-01-04,12.4375
225944,PEP,1991-01-07,12.125
225945,PEP,1991-01-08,12.1875
225946,PEP,1991-01-09,12.1875
225947,PEP,1991-01-10,12.125
225948,PEP,1991-01-11,12.25
225949,PEP,1991-01-14,12.1875
225950,PEP,1991-01-15,12.0625
225951,PEP,1991-01-16,12.4375
225952,PEP,1991-01-17,13.4375
225953,PEP,1991-01-18,13.625
225954,PEP,1991-01-21,13.375
225955,PEP,1991-01-22,13.1875
225956,PEP,1991-01-23,13.4375
225957,PEP,1991-01-24,14.0
225958,PEP,1991-01-25,13.5625
225959,PEP,1991-01-28,13.1875
225960,PEP,1991-01-29,13.5625
225961,PEP,1991-01-30,13.8125
225962,PEP,1991-01-31,13.75
225963,PEP,1991-02-01,13.5
225964,PEP,1991-02-04,13.5
225965,PEP,1991-02-05,14.375
225966,PEP,1991-02-06,15.125
225967,PEP,1991-02-07,14.8125
225968,PEP,1991-02-08,14.75
225969,PEP,1991-02-11,15.3125
225970,PEP,1991-02-12,15.125
225971,PEP,1991-02-13,15.5
225972,PEP,1991-02-14,15.875
225973,PEP,1991-02-15,16.0
225974,PEP,1991-02-19,16.125
225975,PEP,1991-02-20,15.8125
225976,PEP,1991-02-21,16.125
225977,PEP,1991-02-22,16.625
225978,PEP,1991-02-25,16.75
225979,PEP,1991-02-26,16.375
225980,PEP,1991-02-27,16.8125
225981,PEP,1991-02-28,16.375
225982,PEP,1991-03-01,16.5
225983,PEP,1991-03-04,15.9375
225984,PEP,1991-03-05,16.9375
225985,PEP,1991-03-06,16.375
225986,PEP,1991-03-07,16.375
225987,PEP,1991-03-08,16.25
225988,PEP,1991-03-11,16.0625
225989,PEP,1991-03-12,15.625
225990,PEP,1991-03-13,16.125
225991,PEP,1991-03-14,16.5625
225992,PEP,1991-03-15,16.6875
225993,PEP,1991-03-18,16.5625
225994,PEP,1991-03-19,16.25
225995,PEP,1991-03-20,16.75
225996,PEP,1991-03-21,16.8125
225997,PEP,1991-03-22,16.4375
225998,PEP,1991-03-25,16.375
225999,PEP,1991-03-26,17.0625
226000,PEP,1991-03-27,17.0625
226001,PEP,1991-03-28,17.125
226002,PEP,1991-04-01,17.0
226003,PEP,1991-04-02,17.8125
226004,PEP,1991-04-03,17.0
226005,PEP,1991-04-04,17.0625
226006,PEP,1991-04-05,16.625
226007,PEP,1991-04-08,16.25
226008,PEP,1991-04-09,16.1875
226009,PEP,1991-04-10,16.25
226010,PEP,1991-04-11,16.5
226011,PEP,1991-04-12,16.5625
226012,PEP,1991-04-15,16.75
226013,PEP,1991-04-16,17.0
226014,PEP,1991-04-17,16.75
226015,PEP,1991-04-18,16.5625
226016,PEP,1991-04-19,16.4375
226017,PEP,1991-04-22,16.25
226018,PEP,1991-04-23,16.3125
226019,PEP,1991-04-24,16.375
226020,PEP,1991-04-25,16.0625
226021,PEP,1991-04-26,16.125
226022,PEP,1991-04-29,15.25
226023,PEP,1991-04-30,15.9375
226024,PEP,1991-05-01,16.4375
226025,PEP,1991-05-02,16.1875
226026,PEP,1991-05-03,15.875
226027,PEP,1991-05-06,16.0
226028,PEP,1991-05-07,15.8125
226029,PEP,1991-05-08,15.875
226030,PEP,1991-05-09,16.125
226031,PEP,1991-05-10,15.8125
226032,PEP,1991-05-13,16.125
226033,PEP,1991-05-14,15.8125
226034,PEP,1991-05-15,15.625
226035,PEP,1991-05-16,15.8125
226036,PEP,1991-05-17,15.6875
226037,PEP,1991-05-20,15.875
226038,PEP,1991-05-21,16.25
226039,PEP,1991-05-22,16.25
226040,PEP,1991-05-23,15.8125
226041,PEP,1991-05-24,15.875
226042,PEP,1991-05-28,16.125
226043,PEP,1991-05-29,16.0625
226044,PEP,1991-05-30,15.8125
226045,PEP,1991-05-31,15.6875
226046,PEP,1991-06-03,15.4375
226047,PEP,1991-06-04,15.5
226048,PEP,1991-06-05,15.3125
226049,PEP,1991-06-06,15.5
226050,PEP,1991-06-07,15.375
226051,PEP,1991-06-10,15.125
226052,PEP,1991-06-11,15.25
226053,PEP,1991-06-12,15.0625
226054,PEP,1991-06-13,15.0
226055,PEP,1991-06-14,15.4375
226056,PEP,1991-06-17,15.4375
226057,PEP,1991-06-18,15.1875
226058,PEP,1991-06-19,14.9375
226059,PEP,1991-06-20,15.0
226060,PEP,1991-06-21,15.0
226061,PEP,1991-06-24,14.8125
226062,PEP,1991-06-25,14.375
226063,PEP,1991-06-26,14.5
226064,PEP,1991-06-27,14.5625
226065,PEP,1991-06-28,14.5
226066,PEP,1991-07-01,14.5625
226067,PEP,1991-07-02,14.875
226068,PEP,1991-07-03,14.6875
226069,PEP,1991-07-05,14.5625
226070,PEP,1991-07-08,14.875
226071,PEP,1991-07-09,14.9375
226072,PEP,1991-07-10,14.3125
226073,PEP,1991-07-11,14.3125
226074,PEP,1991-07-12,14.5
226075,PEP,1991-07-15,14.9375
226076,PEP,1991-07-16,15.125
226077,PEP,1991-07-17,14.875
226078,PEP,1991-07-18,14.875
226079,PEP,1991-07-19,14.6875
226080,PEP,1991-07-22,14.5
226081,PEP,1991-07-23,14.5
226082,PEP,1991-07-24,14.8125
226083,PEP,1991-07-25,14.875
226084,PEP,1991-07-26,14.75
226085,PEP,1991-07-29,14.9375
226086,PEP,1991-07-30,15.75
226087,PEP,1991-07-31,15.9375
226088,PEP,1991-08-01,15.875
226089,PEP,1991-08-02,15.8125
226090,PEP,1991-08-05,15.6875
226091,PEP,1991-08-06,16.125
226092,PEP,1991-08-07,16.25
226093,PEP,1991-08-08,16.25
226094,PEP,1991-08-09,16.0
226095,PEP,1991-08-12,16.125
226096,PEP,1991-08-13,16.0625
226097,PEP,1991-08-14,16.375
226098,PEP,1991-08-15,16.4375
226099,PEP,1991-08-16,16.0625
226100,PEP,1991-08-19,15.375
226101,PEP,1991-08-20,15.8125
226102,PEP,1991-08-21,16.5
226103,PEP,1991-08-22,16.4375
226104,PEP,1991-08-23,16.6875
226105,PEP,1991-08-26,16.5
226106,PEP,1991-08-27,16.4375
226107,PEP,1991-08-28,16.625
226108,PEP,1991-08-29,16.5
226109,PEP,1991-08-30,16.1875
226110,PEP,1991-09-03,15.75
226111,PEP,1991-09-04,15.5625
226112,PEP,1991-09-05,14.9375
226113,PEP,1991-09-06,14.5625
226114,PEP,1991-09-09,14.875
226115,PEP,1991-09-10,14.5625
226116,PEP,1991-09-11,14.8125
226117,PEP,1991-09-12,14.9375
226118,PEP,1991-09-13,14.75
226119,PEP,1991-09-16,14.5625
226120,PEP,1991-09-17,14.5625
226121,PEP,1991-09-18,14.625
226122,PEP,1991-09-19,14.75
226123,PEP,1991-09-20,14.5625
226124,PEP,1991-09-23,14.5625
226125,PEP,1991-09-24,14.4375
226126,PEP,1991-09-25,14.25
226127,PEP,1991-09-26,14.1875
226128,PEP,1991-09-27,14.1875
226129,PEP,1991-09-30,14.25
226130,PEP,1991-10-01,14.5
226131,PEP,1991-10-02,14.5625
226132,PEP,1991-10-03,14.375
226133,PEP,1991-10-04,14.25
226134,PEP,1991-10-07,14.375
226135,PEP,1991-10-08,14.5
226136,PEP,1991-10-09,14.4375
226137,PEP,1991-10-10,14.4375
226138,PEP,1991-10-11,14.375
226139,PEP,1991-10-14,14.5
226140,PEP,1991-10-15,14.5
226141,PEP,1991-10-16,14.3125
226142,PEP,1991-10-17,14.125
226143,PEP,1991-10-18,14.0625
226144,PEP,1991-10-21,13.9375
226145,PEP,1991-10-22,13.5625
226146,PEP,1991-10-23,14.0
226147,PEP,1991-10-24,13.875
226148,PEP,1991-10-25,13.875
226149,PEP,1991-10-28,14.0
226150,PEP,1991-10-29,14.25
226151,PEP,1991-10-30,14.3125
226152,PEP,1991-10-31,14.25
226153,PEP,1991-11-01,14.375
226154,PEP,1991-11-04,14.6875
226155,PEP,1991-11-05,14.4375
226156,PEP,1991-11-06,14.3125
226157,PEP,1991-11-07,14.6875
226158,PEP,1991-11-08,14.5
226159,PEP,1991-11-11,14.5
226160,PEP,1991-11-12,14.75
226161,PEP,1991-11-13,14.6875
226162,PEP,1991-11-14,14.9375
226163,PEP,1991-11-15,14.25
226164,PEP,1991-11-18,14.875
226165,PEP,1991-11-19,14.5625
226166,PEP,1991-11-20,14.375
226167,PEP,1991-11-21,14.6875
226168,PEP,1991-11-22,14.4375
226169,PEP,1991-11-25,14.375
226170,PEP,1991-11-26,14.875
226171,PEP,1991-11-27,14.8125
226172,PEP,1991-11-29,14.8125
226173,PEP,1991-12-02,15.3125
226174,PEP,1991-12-03,15.1875
226175,PEP,1991-12-04,15.1875
226176,PEP,1991-12-05,15.125
226177,PEP,1991-12-06,15.125
226178,PEP,1991-12-09,15.25
226179,PEP,1991-12-10,15.375
226180,PEP,1991-12-11,15.375
226181,PEP,1991-12-12,15.6875
226182,PEP,1991-12-13,15.5625
226183,PEP,1991-12-16,15.6875
226184,PEP,1991-12-17,15.875
226185,PEP,1991-12-18,16.0
226186,PEP,1991-12-19,16.375
226187,PEP,1991-12-20,16.5625
226188,PEP,1991-12-23,16.5
226189,PEP,1991-12-24,16.4375
226190,PEP,1991-12-26,16.8125
226191,PEP,1991-12-27,16.875
226192,PEP,1991-12-30,17.0625
226193,PEP,1991-12-31,16.9375
226194,PEP,1992-01-02,16.9375
226195,PEP,1992-01-03,17.1875
226196,PEP,1992-01-06,16.9375
226197,PEP,1992-01-07,16.9375
226198,PEP,1992-01-08,17.625
226199,PEP,1992-01-09,17.625
226200,PEP,1992-01-10,17.0
226201,PEP,1992-01-13,17.25
226202,PEP,1992-01-14,17.4375
226203,PEP,1992-01-15,17.4375
226204,PEP,1992-01-16,16.875
226205,PEP,1992-01-17,16.875
226206,PEP,1992-01-20,16.5
226207,PEP,1992-01-21,16.4375
226208,PEP,1992-01-22,16.5
226209,PEP,1992-01-23,16.5625
226210,PEP,1992-01-24,16.5
226211,PEP,1992-01-27,16.4375
226212,PEP,1992-01-28,16.75
226213,PEP,1992-01-29,16.375
226214,PEP,1992-01-30,16.9375
226215,PEP,1992-01-31,16.875
226216,PEP,1992-02-03,16.75
226217,PEP,1992-02-04,16.875
226218,PEP,1992-02-05,16.4375
226219,PEP,1992-02-06,16.4375
226220,PEP,1992-02-07,16.125
226221,PEP,1992-02-10,15.9375
226222,PEP,1992-02-11,16.125
226223,PEP,1992-02-12,16.4375
226224,PEP,1992-02-13,15.9375
226225,PEP,1992-02-14,15.875
226226,PEP,1992-02-18,15.375
226227,PEP,1992-02-19,15.75
226228,PEP,1992-02-20,16.375
226229,PEP,1992-02-21,16.125
226230,PEP,1992-02-24,16.3125
226231,PEP,1992-02-25,16.0
226232,PEP,1992-02-26,16.3125
226233,PEP,1992-02-27,16.25
226234,PEP,1992-02-28,16.125
226235,PEP,1992-03-02,16.25
226236,PEP,1992-03-03,16.1875
226237,PEP,1992-03-04,16.1875
226238,PEP,1992-03-05,15.9375
226239,PEP,1992-03-06,15.875
226240,PEP,1992-03-09,15.8125
226241,PEP,1992-03-10,15.8125
226242,PEP,1992-03-11,15.9375
226243,PEP,1992-03-12,15.8125
226244,PEP,1992-03-13,15.9375
226245,PEP,1992-03-16,16.0
226246,PEP,1992-03-17,16.25
226247,PEP,1992-03-18,16.1875
226248,PEP,1992-03-19,16.125
226249,PEP,1992-03-20,16.4375
226250,PEP,1992-03-23,16.375
226251,PEP,1992-03-24,16.1875
226252,PEP,1992-03-25,16.5
226253,PEP,1992-03-26,16.625
226254,PEP,1992-03-27,17.1875
226255,PEP,1992-03-30,17.0625
226256,PEP,1992-03-31,17.125
226257,PEP,1992-04-01,17.375
226258,PEP,1992-04-02,17.3125
226259,PEP,1992-04-03,17.5
226260,PEP,1992-04-06,17.25
226261,PEP,1992-04-07,17.125
226262,PEP,1992-04-08,17.1875
226263,PEP,1992-04-09,17.5
226264,PEP,1992-04-10,17.6875
226265,PEP,1992-04-13,17.6875
226266,PEP,1992-04-14,17.75
226267,PEP,1992-04-15,17.6875
226268,PEP,1992-04-16,17.5625
226269,PEP,1992-04-20,17.3125
226270,PEP,1992-04-21,17.3125
226271,PEP,1992-04-22,17.1875
226272,PEP,1992-04-23,17.3125
226273,PEP,1992-04-24,17.0
226274,PEP,1992-04-27,16.9375
226275,PEP,1992-04-28,17.4375
226276,PEP,1992-04-29,17.75
226277,PEP,1992-04-30,18.25
226278,PEP,1992-05-01,18.125
226279,PEP,1992-05-04,18.25
226280,PEP,1992-05-05,18.125
226281,PEP,1992-05-06,17.9375
226282,PEP,1992-05-07,18.0
226283,PEP,1992-05-08,18.0625
226284,PEP,1992-05-11,18.125
226285,PEP,1992-05-12,17.9375
226286,PEP,1992-05-13,18.25
226287,PEP,1992-05-14,18.25
226288,PEP,1992-05-15,18.1875
226289,PEP,1992-05-18,18.0625
226290,PEP,1992-05-19,18.0
226291,PEP,1992-05-20,18.125
226292,PEP,1992-05-21,17.875
226293,PEP,1992-05-22,18.0
226294,PEP,1992-05-26,17.4375
226295,PEP,1992-05-27,17.5625
226296,PEP,1992-05-28,18.0
226297,PEP,1992-05-29,18.25
226298,PEP,1992-06-01,18.0
226299,PEP,1992-06-02,18.125
226300,PEP,1992-06-03,18.0
226301,PEP,1992-06-04,17.8125
226302,PEP,1992-06-05,17.8125
226303,PEP,1992-06-08,17.625
226304,PEP,1992-06-09,17.5625
226305,PEP,1992-06-10,17.4375
226306,PEP,1992-06-11,17.8125
226307,PEP,1992-06-12,18.0
226308,PEP,1992-06-15,17.75
226309,PEP,1992-06-16,17.6875
226310,PEP,1992-06-17,17.625
226311,PEP,1992-06-18,17.375
226312,PEP,1992-06-19,17.5625
226313,PEP,1992-06-22,17.25
226314,PEP,1992-06-23,17.375
226315,PEP,1992-06-24,17.1875
226316,PEP,1992-06-25,17.25
226317,PEP,1992-06-26,17.375
226318,PEP,1992-06-29,17.75
226319,PEP,1992-06-30,17.4375
226320,PEP,1992-07-01,17.625
226321,PEP,1992-07-02,18.0
226322,PEP,1992-07-06,18.0
226323,PEP,1992-07-07,18.0
226324,PEP,1992-07-08,18.125
226325,PEP,1992-07-09,18.375
226326,PEP,1992-07-10,18.375
226327,PEP,1992-07-13,18.3125
226328,PEP,1992-07-14,18.1875
226329,PEP,1992-07-15,18.0
226330,PEP,1992-07-16,18.0
226331,PEP,1992-07-17,18.0
226332,PEP,1992-07-20,17.8125
226333,PEP,1992-07-21,18.375
226334,PEP,1992-07-22,18.0
226335,PEP,1992-07-23,18.25
226336,PEP,1992-07-24,18.375
226337,PEP,1992-07-27,18.125
226338,PEP,1992-07-28,18.75
226339,PEP,1992-07-29,18.75
226340,PEP,1992-07-30,18.5
226341,PEP,1992-07-31,18.6875
226342,PEP,1992-08-03,18.6875
226343,PEP,1992-08-04,18.75
226344,PEP,1992-08-05,18.75
226345,PEP,1992-08-06,18.6875
226346,PEP,1992-08-07,18.5
226347,PEP,1992-08-10,18.6875
226348,PEP,1992-08-11,18.8125
226349,PEP,1992-08-12,19.0625
226350,PEP,1992-08-13,19.25
226351,PEP,1992-08-14,19.25
226352,PEP,1992-08-17,19.3125
226353,PEP,1992-08-18,19.25
226354,PEP,1992-08-19,18.875
226355,PEP,1992-08-20,19.1875
226356,PEP,1992-08-21,18.8125
226357,PEP,1992-08-24,18.625
226358,PEP,1992-08-25,18.8125
226359,PEP,1992-08-26,18.9375
226360,PEP,1992-08-27,18.9375
226361,PEP,1992-08-28,18.9375
226362,PEP,1992-08-31,18.75
226363,PEP,1992-09-01,18.625
226364,PEP,1992-09-02,18.5
226365,PEP,1992-09-03,19.0
226366,PEP,1992-09-04,18.8125
226367,PEP,1992-09-08,18.875
226368,PEP,1992-09-09,18.875
226369,PEP,1992-09-10,19.0
226370,PEP,1992-09-11,19.0
226371,PEP,1992-09-14,19.1875
226372,PEP,1992-09-15,19.125
226373,PEP,1992-09-16,19.1875
226374,PEP,1992-09-17,19.4375
226375,PEP,1992-09-18,19.3125
226376,PEP,1992-09-21,19.25
226377,PEP,1992-09-22,18.5
226378,PEP,1992-09-23,18.5625
226379,PEP,1992-09-24,18.875
226380,PEP,1992-09-25,18.6875
226381,PEP,1992-09-28,18.9375
226382,PEP,1992-09-29,18.9375
226383,PEP,1992-09-30,18.9375
226384,PEP,1992-10-01,19.5625
226385,PEP,1992-10-02,19.25
226386,PEP,1992-10-05,19.0625
226387,PEP,1992-10-06,18.875
226388,PEP,1992-10-07,18.6875
226389,PEP,1992-10-08,18.9375
226390,PEP,1992-10-09,18.625
226391,PEP,1992-10-12,18.9375
226392,PEP,1992-10-13,19.3125
226393,PEP,1992-10-14,19.5
226394,PEP,1992-10-15,19.6875
226395,PEP,1992-10-16,19.875
226396,PEP,1992-10-19,20.0
226397,PEP,1992-10-20,20.0625
226398,PEP,1992-10-21,20.0625
226399,PEP,1992-10-22,20.0
226400,PEP,1992-10-23,19.6875
226401,PEP,1992-10-26,19.6875
226402,PEP,1992-10-27,19.9375
226403,PEP,1992-10-28,20.0625
226404,PEP,1992-10-29,19.9375
226405,PEP,1992-10-30,19.9375
226406,PEP,1992-11-02,20.125
226407,PEP,1992-11-03,19.9375
226408,PEP,1992-11-04,19.6875
226409,PEP,1992-11-05,19.4375
226410,PEP,1992-11-06,19.6875
226411,PEP,1992-11-09,19.8125
226412,PEP,1992-11-10,19.9375
226413,PEP,1992-11-11,20.4375
226414,PEP,1992-11-12,20.1875
226415,PEP,1992-11-13,20.25
226416,PEP,1992-11-16,20.25
226417,PEP,1992-11-17,20.5
226418,PEP,1992-11-18,20.9375
226419,PEP,1992-11-19,20.8125
226420,PEP,1992-11-20,21.25
226421,PEP,1992-11-23,20.875
226422,PEP,1992-11-24,20.6875
226423,PEP,1992-11-25,20.5
226424,PEP,1992-11-27,20.5
226425,PEP,1992-11-30,20.375
226426,PEP,1992-12-01,20.375
226427,PEP,1992-12-02,20.8125
226428,PEP,1992-12-03,20.625
226429,PEP,1992-12-04,20.9375
226430,PEP,1992-12-07,20.9375
226431,PEP,1992-12-08,21.25
226432,PEP,1992-12-09,21.1875
226433,PEP,1992-12-10,20.9375
226434,PEP,1992-12-11,21.1875
226435,PEP,1992-12-14,21.25
226436,PEP,1992-12-15,21.375
226437,PEP,1992-12-16,21.0625
226438,PEP,1992-12-17,21.0
226439,PEP,1992-12-18,21.1875
226440,PEP,1992-12-21,21.3125
226441,PEP,1992-12-22,21.25
226442,PEP,1992-12-23,21.1875
226443,PEP,1992-12-24,21.125
226444,PEP,1992-12-28,21.375
226445,PEP,1992-12-29,21.0625
226446,PEP,1992-12-30,21.0625
226447,PEP,1992-12-31,20.75
226448,PEP,1993-01-04,20.5625
226449,PEP,1993-01-05,20.375
226450,PEP,1993-01-06,20.0625
226451,PEP,1993-01-07,19.5
226452,PEP,1993-01-08,19.8125
226453,PEP,1993-01-11,19.8125
226454,PEP,1993-01-12,20.0625
226455,PEP,1993-01-13,20.0625
226456,PEP,1993-01-14,20.375
226457,PEP,1993-01-15,20.75
226458,PEP,1993-01-18,20.75
226459,PEP,1993-01-19,20.5625
226460,PEP,1993-01-20,20.4375
226461,PEP,1993-01-21,20.5625
226462,PEP,1993-01-22,20.5
226463,PEP,1993-01-25,20.5
226464,PEP,1993-01-26,20.875
226465,PEP,1993-01-27,21.1875
226466,PEP,1993-01-28,20.9375
226467,PEP,1993-01-29,20.9375
226468,PEP,1993-02-01,21.125
226469,PEP,1993-02-02,20.875
226470,PEP,1993-02-03,20.75
226471,PEP,1993-02-04,20.75
226472,PEP,1993-02-05,20.25
226473,PEP,1993-02-08,20.1875
226474,PEP,1993-02-09,19.6875
226475,PEP,1993-02-10,19.875
226476,PEP,1993-02-11,20.3125
226477,PEP,1993-02-12,19.75
226478,PEP,1993-02-16,19.75
226479,PEP,1993-02-17,20.1875
226480,PEP,1993-02-18,20.0
226481,PEP,1993-02-19,20.0
226482,PEP,1993-02-22,19.875
226483,PEP,1993-02-23,20.125
226484,PEP,1993-02-24,20.1875
226485,PEP,1993-02-25,19.8125
226486,PEP,1993-02-26,19.9375
226487,PEP,1993-03-01,19.625
226488,PEP,1993-03-02,20.25
226489,PEP,1993-03-03,20.5
226490,PEP,1993-03-04,20.4375
226491,PEP,1993-03-05,20.6875
226492,PEP,1993-03-08,21.25
226493,PEP,1993-03-09,21.0625
226494,PEP,1993-03-10,21.0625
226495,PEP,1993-03-11,21.0
226496,PEP,1993-03-12,20.3125
226497,PEP,1993-03-15,20.3125
226498,PEP,1993-03-16,20.4375
226499,PEP,1993-03-17,20.5
226500,PEP,1993-03-18,20.75
226501,PEP,1993-03-19,21.0
226502,PEP,1993-03-22,20.875
226503,PEP,1993-03-23,20.625
226504,PEP,1993-03-24,20.875
226505,PEP,1993-03-25,21.125
226506,PEP,1993-03-26,21.0
226507,PEP,1993-03-29,21.3125
226508,PEP,1993-03-30,21.375
226509,PEP,1993-03-31,21.4375
226510,PEP,1993-04-01,21.375
226511,PEP,1993-04-02,20.8125
226512,PEP,1993-04-05,20.25
226513,PEP,1993-04-06,20.0
226514,PEP,1993-04-07,19.8125
226515,PEP,1993-04-08,19.5
226516,PEP,1993-04-12,19.625
226517,PEP,1993-04-13,19.6875
226518,PEP,1993-04-14,19.625
226519,PEP,1993-04-15,19.375
226520,PEP,1993-04-16,18.4375
226521,PEP,1993-04-19,18.25
226522,PEP,1993-04-20,18.1875
226523,PEP,1993-04-21,18.75
226524,PEP,1993-04-22,18.3125
226525,PEP,1993-04-23,18.3125
226526,PEP,1993-04-26,18.625
226527,PEP,1993-04-27,18.3125
226528,PEP,1993-04-28,18.6875
226529,PEP,1993-04-29,18.875
226530,PEP,1993-04-30,18.8125
226531,PEP,1993-05-03,18.5
226532,PEP,1993-05-04,18.5
226533,PEP,1993-05-05,18.875
226534,PEP,1993-05-06,18.5625
226535,PEP,1993-05-07,18.5
226536,PEP,1993-05-10,18.3125
226537,PEP,1993-05-11,18.625
226538,PEP,1993-05-12,18.625
226539,PEP,1993-05-13,18.125
226540,PEP,1993-05-14,17.875
226541,PEP,1993-05-17,18.5
226542,PEP,1993-05-18,18.25
226543,PEP,1993-05-19,18.5
226544,PEP,1993-05-20,18.875
226545,PEP,1993-05-21,18.4375
226546,PEP,1993-05-24,18.25
226547,PEP,1993-05-25,18.3125
226548,PEP,1993-05-26,18.3125
226549,PEP,1993-05-27,18.125
226550,PEP,1993-05-28,18.125
226551,PEP,1993-06-01,18.125
226552,PEP,1993-06-02,18.0625
226553,PEP,1993-06-03,18.0
226554,PEP,1993-06-04,18.0
226555,PEP,1993-06-07,17.6875
226556,PEP,1993-06-08,17.625
226557,PEP,1993-06-09,17.4375
226558,PEP,1993-06-10,17.8125
226559,PEP,1993-06-11,18.25
226560,PEP,1993-06-14,18.125
226561,PEP,1993-06-15,17.8125
226562,PEP,1993-06-16,17.8125
226563,PEP,1993-06-17,18.4375
226564,PEP,1993-06-18,18.1875
226565,PEP,1993-06-21,18.1875
226566,PEP,1993-06-22,18.25
226567,PEP,1993-06-23,18.0625
226568,PEP,1993-06-24,18.25
226569,PEP,1993-06-25,18.125
226570,PEP,1993-06-28,18.375
226571,PEP,1993-06-29,18.5
226572,PEP,1993-06-30,18.5
226573,PEP,1993-07-01,18.3125
226574,PEP,1993-07-02,18.125
226575,PEP,1993-07-06,17.9375
226576,PEP,1993-07-07,18.0625
226577,PEP,1993-07-08,17.875
226578,PEP,1993-07-09,17.75
226579,PEP,1993-07-12,17.75
226580,PEP,1993-07-13,17.4375
226581,PEP,1993-07-14,17.5625
226582,PEP,1993-07-15,17.9375
226583,PEP,1993-07-16,17.8125
226584,PEP,1993-07-19,17.75
226585,PEP,1993-07-20,18.1875
226586,PEP,1993-07-21,18.625
226587,PEP,1993-07-22,18.9375
226588,PEP,1993-07-23,18.875
226589,PEP,1993-07-26,18.75
226590,PEP,1993-07-27,18.5
226591,PEP,1993-07-28,18.5625
226592,PEP,1993-07-29,18.6875
226593,PEP,1993-07-30,18.6875
226594,PEP,1993-08-02,18.75
226595,PEP,1993-08-03,18.625
226596,PEP,1993-08-04,18.375
226597,PEP,1993-08-05,18.6875
226598,PEP,1993-08-06,18.375
226599,PEP,1993-08-09,18.5625
226600,PEP,1993-08-10,18.5625
226601,PEP,1993-08-11,19.0
226602,PEP,1993-08-12,18.5625
226603,PEP,1993-08-13,18.6875
226604,PEP,1993-08-16,18.6875
226605,PEP,1993-08-17,18.8125
226606,PEP,1993-08-18,19.4375
226607,PEP,1993-08-19,20.0625
226608,PEP,1993-08-20,19.5625
226609,PEP,1993-08-23,19.625
226610,PEP,1993-08-24,19.6875
226611,PEP,1993-08-25,19.375
226612,PEP,1993-08-26,19.25
226613,PEP,1993-08-27,19.625
226614,PEP,1993-08-30,19.5
226615,PEP,1993-08-31,19.6875
226616,PEP,1993-09-01,19.75
226617,PEP,1993-09-02,19.5
226618,PEP,1993-09-03,19.5
226619,PEP,1993-09-07,19.6875
226620,PEP,1993-09-08,19.875
226621,PEP,1993-09-09,19.9375
226622,PEP,1993-09-10,20.125
226623,PEP,1993-09-13,20.375
226624,PEP,1993-09-14,20.4375
226625,PEP,1993-09-15,20.8125
226626,PEP,1993-09-16,20.75
226627,PEP,1993-09-17,20.5625
226628,PEP,1993-09-20,20.0
226629,PEP,1993-09-21,19.875
226630,PEP,1993-09-22,20.375
226631,PEP,1993-09-23,20.375
226632,PEP,1993-09-24,20.1875
226633,PEP,1993-09-27,20.5
226634,PEP,1993-09-28,20.25
226635,PEP,1993-09-29,19.875
226636,PEP,1993-09-30,19.625
226637,PEP,1993-10-01,19.375
226638,PEP,1993-10-04,19.75
226639,PEP,1993-10-05,19.75
226640,PEP,1993-10-06,19.4375
226641,PEP,1993-10-07,19.5
226642,PEP,1993-10-08,19.5
226643,PEP,1993-10-11,19.8125
226644,PEP,1993-10-12,19.875
226645,PEP,1993-10-13,19.75
226646,PEP,1993-10-14,20.25
226647,PEP,1993-10-15,20.625
226648,PEP,1993-10-18,20.375
226649,PEP,1993-10-19,20.0625
226650,PEP,1993-10-20,20.0625
226651,PEP,1993-10-21,19.75
226652,PEP,1993-10-22,19.8125
226653,PEP,1993-10-25,19.5625
226654,PEP,1993-10-26,19.8125
226655,PEP,1993-10-27,19.625
226656,PEP,1993-10-28,20.25
226657,PEP,1993-10-29,19.75
226658,PEP,1993-11-01,19.4375
226659,PEP,1993-11-02,19.5625
226660,PEP,1993-11-03,19.125
226661,PEP,1993-11-04,18.9375
226662,PEP,1993-11-05,19.0
226663,PEP,1993-11-08,19.0625
226664,PEP,1993-11-09,19.5
226665,PEP,1993-11-10,19.8125
226666,PEP,1993-11-11,19.75
226667,PEP,1993-11-12,19.5
226668,PEP,1993-11-15,19.9375
226669,PEP,1993-11-16,20.0
226670,PEP,1993-11-17,19.875
226671,PEP,1993-11-18,20.1875
226672,PEP,1993-11-19,20.0625
226673,PEP,1993-11-22,19.8125
226674,PEP,1993-11-23,19.6875
226675,PEP,1993-11-24,20.0
226676,PEP,1993-11-26,20.125
226677,PEP,1993-11-29,19.9375
226678,PEP,1993-11-30,20.125
226679,PEP,1993-12-01,20.0
226680,PEP,1993-12-02,20.0
226681,PEP,1993-12-03,19.9375
226682,PEP,1993-12-06,20.125
226683,PEP,1993-12-07,20.3125
226684,PEP,1993-12-08,20.3125
226685,PEP,1993-12-09,20.25
226686,PEP,1993-12-10,20.375
226687,PEP,1993-12-13,20.5625
226688,PEP,1993-12-14,20.3125
226689,PEP,1993-12-15,20.375
226690,PEP,1993-12-16,20.5
226691,PEP,1993-12-17,20.4375
226692,PEP,1993-12-20,20.4375
226693,PEP,1993-12-21,20.5
226694,PEP,1993-12-22,20.625
226695,PEP,1993-12-23,20.9375
226696,PEP,1993-12-27,20.875
226697,PEP,1993-12-28,20.6875
226698,PEP,1993-12-29,20.6875
226699,PEP,1993-12-30,20.625
226700,PEP,1993-12-31,20.4375
226701,PEP,1994-01-03,20.3125
226702,PEP,1994-01-04,20.0625
226703,PEP,1994-01-05,19.875
226704,PEP,1994-01-06,19.625
226705,PEP,1994-01-07,20.0625
226706,PEP,1994-01-10,20.4375
226707,PEP,1994-01-11,20.3125
226708,PEP,1994-01-12,20.125
226709,PEP,1994-01-13,20.0
226710,PEP,1994-01-14,20.0
226711,PEP,1994-01-17,19.8125
226712,PEP,1994-01-18,19.8125
226713,PEP,1994-01-19,20.1875
226714,PEP,1994-01-20,20.0
226715,PEP,1994-01-21,20.0
226716,PEP,1994-01-24,19.6875
226717,PEP,1994-01-25,19.625
226718,PEP,1994-01-26,19.5625
226719,PEP,1994-01-27,20.125
226720,PEP,1994-01-28,20.0625
226721,PEP,1994-01-31,20.1875
226722,PEP,1994-02-01,19.8125
226723,PEP,1994-02-02,19.8125
226724,PEP,1994-02-03,19.625
226725,PEP,1994-02-04,19.125
226726,PEP,1994-02-07,19.25
226727,PEP,1994-02-08,19.25
226728,PEP,1994-02-09,19.1875
226729,PEP,1994-02-10,19.1875
226730,PEP,1994-02-11,19.5
226731,PEP,1994-02-14,19.3125
226732,PEP,1994-02-15,19.375
226733,PEP,1994-02-16,19.625
226734,PEP,1994-02-17,19.25
226735,PEP,1994-02-18,19.5
226736,PEP,1994-02-22,19.8125
226737,PEP,1994-02-23,19.8125
226738,PEP,1994-02-24,19.4375
226739,PEP,1994-02-25,19.375
226740,PEP,1994-02-28,19.5625
226741,PEP,1994-03-01,19.5625
226742,PEP,1994-03-02,19.4375
226743,PEP,1994-03-03,19.0625
226744,PEP,1994-03-04,19.0
226745,PEP,1994-03-07,18.75
226746,PEP,1994-03-08,18.5625
226747,PEP,1994-03-09,18.375
226748,PEP,1994-03-10,18.25
226749,PEP,1994-03-11,18.0625
226750,PEP,1994-03-14,18.0
226751,PEP,1994-03-15,18.4375
226752,PEP,1994-03-16,18.625
226753,PEP,1994-03-17,18.9375
226754,PEP,1994-03-18,18.8125
226755,PEP,1994-03-21,18.625
226756,PEP,1994-03-22,18.625
226757,PEP,1994-03-23,18.5
226758,PEP,1994-03-24,18.75
226759,PEP,1994-03-25,18.625
226760,PEP,1994-03-28,18.625
226761,PEP,1994-03-29,18.5
226762,PEP,1994-03-30,18.25
226763,PEP,1994-03-31,18.3125
226764,PEP,1994-04-04,18.125
226765,PEP,1994-04-05,18.3125
226766,PEP,1994-04-06,18.3125
226767,PEP,1994-04-07,18.3125
226768,PEP,1994-04-08,18.3125
226769,PEP,1994-04-11,18.25
226770,PEP,1994-04-12,18.375
226771,PEP,1994-04-13,18.4375
226772,PEP,1994-04-14,18.4375
226773,PEP,1994-04-15,18.375
226774,PEP,1994-04-18,18.3125
226775,PEP,1994-04-19,18.375
226776,PEP,1994-04-20,18.0
226777,PEP,1994-04-21,18.125
226778,PEP,1994-04-22,17.8125
226779,PEP,1994-04-25,18.375
226780,PEP,1994-04-26,18.3125
226781,PEP,1994-04-28,18.5
226782,PEP,1994-04-29,18.25
226783,PEP,1994-05-02,18.875
226784,PEP,1994-05-03,18.5
226785,PEP,1994-05-04,18.5
226786,PEP,1994-05-05,18.0
226787,PEP,1994-05-06,17.9375
226788,PEP,1994-05-09,17.875
226789,PEP,1994-05-10,17.9375
226790,PEP,1994-05-11,17.6875
226791,PEP,1994-05-12,17.875
226792,PEP,1994-05-13,17.75
226793,PEP,1994-05-16,18.0
226794,PEP,1994-05-17,18.5
226795,PEP,1994-05-18,18.5625
226796,PEP,1994-05-19,18.375
226797,PEP,1994-05-20,18.3125
226798,PEP,1994-05-23,18.0625
226799,PEP,1994-05-24,18.1875
226800,PEP,1994-05-25,18.1875
226801,PEP,1994-05-26,18.3125
226802,PEP,1994-05-27,18.25
226803,PEP,1994-05-31,18.0
226804,PEP,1994-06-01,18.125
226805,PEP,1994-06-02,18.375
226806,PEP,1994-06-03,18.0
226807,PEP,1994-06-06,17.3125
226808,PEP,1994-06-07,17.4375
226809,PEP,1994-06-08,17.25
226810,PEP,1994-06-09,15.75
226811,PEP,1994-06-10,15.5625
226812,PEP,1994-06-13,15.6875
226813,PEP,1994-06-14,15.9375
226814,PEP,1994-06-15,16.0625
226815,PEP,1994-06-16,15.875
226816,PEP,1994-06-17,15.625
226817,PEP,1994-06-20,15.5
226818,PEP,1994-06-21,15.75
226819,PEP,1994-06-22,15.875
226820,PEP,1994-06-23,15.5625
226821,PEP,1994-06-24,15.375
226822,PEP,1994-06-27,15.5
226823,PEP,1994-06-28,15.4375
226824,PEP,1994-06-29,15.625
226825,PEP,1994-06-30,15.3125
226826,PEP,1994-07-01,15.25
226827,PEP,1994-07-05,15.3125
226828,PEP,1994-07-06,15.0625
226829,PEP,1994-07-07,15.3125
226830,PEP,1994-07-08,15.375
226831,PEP,1994-07-11,15.4375
226832,PEP,1994-07-12,15.3125
226833,PEP,1994-07-13,15.25
226834,PEP,1994-07-14,15.375
226835,PEP,1994-07-15,15.625
226836,PEP,1994-07-18,15.25
226837,PEP,1994-07-19,15.25
226838,PEP,1994-07-20,15.1875
226839,PEP,1994-07-21,15.0625
226840,PEP,1994-07-22,15.0625
226841,PEP,1994-07-25,15.0
226842,PEP,1994-07-26,15.0625
226843,PEP,1994-07-27,14.9375
226844,PEP,1994-07-28,14.875
226845,PEP,1994-07-29,15.25
226846,PEP,1994-08-01,15.4375
226847,PEP,1994-08-02,15.4375
226848,PEP,1994-08-03,15.4375
226849,PEP,1994-08-04,15.5
226850,PEP,1994-08-05,15.5
226851,PEP,1994-08-08,15.75
226852,PEP,1994-08-09,15.5625
226853,PEP,1994-08-10,15.5625
226854,PEP,1994-08-11,15.5625
226855,PEP,1994-08-12,15.875
226856,PEP,1994-08-15,15.5625
226857,PEP,1994-08-16,16.1875
226858,PEP,1994-08-17,16.625
226859,PEP,1994-08-18,16.375
226860,PEP,1994-08-19,16.75
226861,PEP,1994-08-22,16.75
226862,PEP,1994-08-23,17.0
226863,PEP,1994-08-24,17.25
226864,PEP,1994-08-25,16.9375
226865,PEP,1994-08-26,17.125
226866,PEP,1994-08-29,16.875
226867,PEP,1994-08-30,16.75
226868,PEP,1994-08-31,16.5625
226869,PEP,1994-09-01,16.8125
226870,PEP,1994-09-02,16.875
226871,PEP,1994-09-06,16.75
226872,PEP,1994-09-07,16.625
226873,PEP,1994-09-08,16.75
226874,PEP,1994-09-09,16.5625
226875,PEP,1994-09-12,16.5
226876,PEP,1994-09-13,16.5
226877,PEP,1994-09-14,16.625
226878,PEP,1994-09-15,17.0
226879,PEP,1994-09-16,16.625
226880,PEP,1994-09-19,16.6875
226881,PEP,1994-09-20,16.25
226882,PEP,1994-09-21,16.25
226883,PEP,1994-09-22,16.3125
226884,PEP,1994-09-23,16.25
226885,PEP,1994-09-26,16.5
226886,PEP,1994-09-27,16.375
226887,PEP,1994-09-28,16.6875
226888,PEP,1994-09-29,16.5625
226889,PEP,1994-09-30,16.5625
226890,PEP,1994-10-03,16.8125
226891,PEP,1994-10-04,16.3125
226892,PEP,1994-10-05,16.6875
226893,PEP,1994-10-06,16.5
226894,PEP,1994-10-07,16.125
226895,PEP,1994-10-10,16.25
226896,PEP,1994-10-11,17.375
226897,PEP,1994-10-12,17.25
226898,PEP,1994-10-13,17.25
226899,PEP,1994-10-14,17.0625
226900,PEP,1994-10-17,17.0625
226901,PEP,1994-10-18,17.0
226902,PEP,1994-10-19,17.375
226903,PEP,1994-10-20,17.125
226904,PEP,1994-10-21,17.1875
226905,PEP,1994-10-24,17.0
226906,PEP,1994-10-25,17.125
226907,PEP,1994-10-26,17.375
226908,PEP,1994-10-27,17.4375
226909,PEP,1994-10-28,17.5625
226910,PEP,1994-10-31,17.5
226911,PEP,1994-11-01,17.75
226912,PEP,1994-11-02,17.625
226913,PEP,1994-11-03,17.8125
226914,PEP,1994-11-04,17.6875
226915,PEP,1994-11-07,17.8125
226916,PEP,1994-11-08,17.9375
226917,PEP,1994-11-09,17.8125
226918,PEP,1994-11-10,17.625
226919,PEP,1994-11-11,18.4375
226920,PEP,1994-11-14,18.5625
226921,PEP,1994-11-15,18.375
226922,PEP,1994-11-16,18.375
226923,PEP,1994-11-17,18.5
226924,PEP,1994-11-18,18.3125
226925,PEP,1994-11-21,18.4375
226926,PEP,1994-11-22,18.0
226927,PEP,1994-11-23,17.75
226928,PEP,1994-11-25,17.9375
226929,PEP,1994-11-28,18.0
226930,PEP,1994-11-29,17.9375
226931,PEP,1994-11-30,17.625
226932,PEP,1994-12-01,17.5625
226933,PEP,1994-12-02,17.9375
226934,PEP,1994-12-05,18.0625
226935,PEP,1994-12-06,17.9375
226936,PEP,1994-12-07,17.9375
226937,PEP,1994-12-08,17.5625
226938,PEP,1994-12-09,17.625
226939,PEP,1994-12-12,17.875
226940,PEP,1994-12-13,17.875
226941,PEP,1994-12-14,17.8125
226942,PEP,1994-12-15,17.9375
226943,PEP,1994-12-16,18.375
226944,PEP,1994-12-19,18.3125
226945,PEP,1994-12-20,18.125
226946,PEP,1994-12-21,18.1875
226947,PEP,1994-12-22,18.125
226948,PEP,1994-12-23,18.125
226949,PEP,1994-12-27,18.375
226950,PEP,1994-12-28,18.3125
226951,PEP,1994-12-29,18.3125
226952,PEP,1994-12-30,18.125
226953,PEP,1995-01-03,18.0
226954,PEP,1995-01-04,17.75
226955,PEP,1995-01-05,17.375
226956,PEP,1995-01-06,17.375
226957,PEP,1995-01-09,17.4375
226958,PEP,1995-01-10,17.25
226959,PEP,1995-01-11,17.0
226960,PEP,1995-01-12,16.9375
226961,PEP,1995-01-13,17.125
226962,PEP,1995-01-16,17.3125
226963,PEP,1995-01-17,17.5625
226964,PEP,1995-01-18,17.3125
226965,PEP,1995-01-19,17.25
226966,PEP,1995-01-20,17.1875
226967,PEP,1995-01-23,17.375
226968,PEP,1995-01-24,17.5
226969,PEP,1995-01-25,17.75
226970,PEP,1995-01-26,17.8125
226971,PEP,1995-01-27,18.1875
226972,PEP,1995-01-30,18.1875
226973,PEP,1995-01-31,18.4375
226974,PEP,1995-02-01,18.5625
226975,PEP,1995-02-02,19.0
226976,PEP,1995-02-03,19.4375
226977,PEP,1995-02-06,19.3125
226978,PEP,1995-02-07,18.9375
226979,PEP,1995-02-08,18.4375
226980,PEP,1995-02-09,18.4375
226981,PEP,1995-02-10,18.75
226982,PEP,1995-02-13,18.5
226983,PEP,1995-02-14,19.3125
226984,PEP,1995-02-15,19.1875
226985,PEP,1995-02-16,19.3125
226986,PEP,1995-02-17,19.3125
226987,PEP,1995-02-21,19.5
226988,PEP,1995-02-22,19.5
226989,PEP,1995-02-23,19.625
226990,PEP,1995-02-24,19.8125
226991,PEP,1995-02-27,19.375
226992,PEP,1995-02-28,19.5625
226993,PEP,1995-03-01,19.375
226994,PEP,1995-03-02,19.375
226995,PEP,1995-03-03,19.4375
226996,PEP,1995-03-06,19.625
226997,PEP,1995-03-07,19.1875
226998,PEP,1995-03-08,19.0625
226999,PEP,1995-03-09,19.25
227000,PEP,1995-03-10,19.875
227001,PEP,1995-03-13,19.75
227002,PEP,1995-03-14,19.875
227003,PEP,1995-03-15,19.9375
227004,PEP,1995-03-16,20.0
227005,PEP,1995-03-17,20.0625
227006,PEP,1995-03-20,20.125
227007,PEP,1995-03-21,20.375
227008,PEP,1995-03-22,20.4375
227009,PEP,1995-03-23,20.3125
227010,PEP,1995-03-24,20.125
227011,PEP,1995-03-27,20.1875
227012,PEP,1995-03-28,20.125
227013,PEP,1995-03-29,20.0625
227014,PEP,1995-03-30,19.5
227015,PEP,1995-03-31,19.5625
227016,PEP,1995-04-03,19.8125
227017,PEP,1995-04-04,19.9375
227018,PEP,1995-04-05,20.0
227019,PEP,1995-04-06,19.9375
227020,PEP,1995-04-07,19.9375
227021,PEP,1995-04-10,20.1875
227022,PEP,1995-04-11,20.1875
227023,PEP,1995-04-12,20.4375
227024,PEP,1995-04-13,20.5
227025,PEP,1995-04-17,20.25
227026,PEP,1995-04-18,20.5
227027,PEP,1995-04-19,20.25
227028,PEP,1995-04-20,20.1875
227029,PEP,1995-04-21,20.625
227030,PEP,1995-04-24,20.6875
227031,PEP,1995-04-25,20.625
227032,PEP,1995-04-26,20.8125
227033,PEP,1995-04-27,20.5625
227034,PEP,1995-04-28,20.8125
227035,PEP,1995-05-01,21.0
227036,PEP,1995-05-02,21.5
227037,PEP,1995-05-03,22.375
227038,PEP,1995-05-04,22.4375
227039,PEP,1995-05-05,22.1875
227040,PEP,1995-05-08,22.5625
227041,PEP,1995-05-09,22.3125
227042,PEP,1995-05-10,22.8125
227043,PEP,1995-05-11,22.8125
227044,PEP,1995-05-12,22.1875
227045,PEP,1995-05-15,22.875
227046,PEP,1995-05-16,22.6875
227047,PEP,1995-05-17,22.6875
227048,PEP,1995-05-18,22.0625
227049,PEP,1995-05-19,22.4375
227050,PEP,1995-05-22,22.375
227051,PEP,1995-05-23,22.75
227052,PEP,1995-05-24,23.5
227053,PEP,1995-05-25,23.25
227054,PEP,1995-05-26,23.25
227055,PEP,1995-05-30,23.6875
227056,PEP,1995-05-31,24.5
227057,PEP,1995-06-01,24.0625
227058,PEP,1995-06-02,23.625
227059,PEP,1995-06-05,23.25
227060,PEP,1995-06-06,23.0625
227061,PEP,1995-06-07,23.0625
227062,PEP,1995-06-08,23.4375
227063,PEP,1995-06-09,23.4375
227064,PEP,1995-06-12,23.4375
227065,PEP,1995-06-13,23.375
227066,PEP,1995-06-14,23.5
227067,PEP,1995-06-15,23.25
227068,PEP,1995-06-16,23.3125
227069,PEP,1995-06-19,23.3125
227070,PEP,1995-06-20,23.4375
227071,PEP,1995-06-21,23.4375
227072,PEP,1995-06-22,23.625
227073,PEP,1995-06-23,23.5
227074,PEP,1995-06-26,23.4375
227075,PEP,1995-06-27,22.8125
227076,PEP,1995-06-28,22.8125
227077,PEP,1995-06-29,22.9375
227078,PEP,1995-06-30,22.75
227079,PEP,1995-07-03,22.5625
227080,PEP,1995-07-05,21.9375
227081,PEP,1995-07-06,22.0
227082,PEP,1995-07-07,21.9375
227083,PEP,1995-07-10,22.0
227084,PEP,1995-07-11,22.0625
227085,PEP,1995-07-12,22.3125
227086,PEP,1995-07-13,22.625
227087,PEP,1995-07-14,22.6875
227088,PEP,1995-07-17,22.625
227089,PEP,1995-07-18,22.5625
227090,PEP,1995-07-19,22.3125
227091,PEP,1995-07-20,21.9375
227092,PEP,1995-07-21,22.1875
227093,PEP,1995-07-24,22.4375
227094,PEP,1995-07-25,22.8125
227095,PEP,1995-07-26,23.3125
227096,PEP,1995-07-27,23.125
227097,PEP,1995-07-28,23.25
227098,PEP,1995-07-31,23.4375
227099,PEP,1995-08-01,23.25
227100,PEP,1995-08-02,23.0625
227101,PEP,1995-08-03,22.8125
227102,PEP,1995-08-04,23.0
227103,PEP,1995-08-07,23.25
227104,PEP,1995-08-08,23.25
227105,PEP,1995-08-09,23.125
227106,PEP,1995-08-10,23.0625
227107,PEP,1995-08-11,23.125
227108,PEP,1995-08-14,23.5
227109,PEP,1995-08-15,23.375
227110,PEP,1995-08-16,22.9375
227111,PEP,1995-08-17,22.625
227112,PEP,1995-08-18,22.6875
227113,PEP,1995-08-21,22.625
227114,PEP,1995-08-22,22.5625
227115,PEP,1995-08-23,22.3125
227116,PEP,1995-08-24,22.75
227117,PEP,1995-08-25,22.75
227118,PEP,1995-08-28,22.6875
227119,PEP,1995-08-29,22.625
227120,PEP,1995-08-30,22.875
227121,PEP,1995-08-31,22.625
227122,PEP,1995-09-01,22.75
227123,PEP,1995-09-05,23.125
227124,PEP,1995-09-06,23.125
227125,PEP,1995-09-07,23.0625
227126,PEP,1995-09-08,22.875
227127,PEP,1995-09-11,23.125
227128,PEP,1995-09-12,23.75
227129,PEP,1995-09-13,24.375
227130,PEP,1995-09-14,24.625
227131,PEP,1995-09-15,24.875
227132,PEP,1995-09-18,25.4375
227133,PEP,1995-09-19,25.3125
227134,PEP,1995-09-20,25.5
227135,PEP,1995-09-21,25.125
227136,PEP,1995-09-22,25.625
227137,PEP,1995-09-25,25.9375
227138,PEP,1995-09-26,25.875
227139,PEP,1995-09-27,25.5625
227140,PEP,1995-09-28,25.625
227141,PEP,1995-09-29,25.5
227142,PEP,1995-10-02,25.5
227143,PEP,1995-10-03,26.0
227144,PEP,1995-10-04,26.6875
227145,PEP,1995-10-05,26.125
227146,PEP,1995-10-06,26.0
227147,PEP,1995-10-09,25.875
227148,PEP,1995-10-10,25.9375
227149,PEP,1995-10-11,25.875
227150,PEP,1995-10-12,25.75
227151,PEP,1995-10-13,25.375
227152,PEP,1995-10-16,26.0
227153,PEP,1995-10-17,25.6875
227154,PEP,1995-10-18,25.75
227155,PEP,1995-10-19,26.625
227156,PEP,1995-10-20,26.3125
227157,PEP,1995-10-23,26.3125
227158,PEP,1995-10-24,26.25
227159,PEP,1995-10-25,26.4375
227160,PEP,1995-10-26,26.0625
227161,PEP,1995-10-27,26.4375
227162,PEP,1995-10-30,26.3125
227163,PEP,1995-10-31,26.3125
227164,PEP,1995-11-01,26.3125
227165,PEP,1995-11-02,26.4375
227166,PEP,1995-11-03,26.625
227167,PEP,1995-11-06,26.125
227168,PEP,1995-11-07,26.125
227169,PEP,1995-11-08,27.0
227170,PEP,1995-11-09,26.6875
227171,PEP,1995-11-10,26.625
227172,PEP,1995-11-13,26.9375
227173,PEP,1995-11-14,26.4375
227174,PEP,1995-11-15,27.0
227175,PEP,1995-11-16,27.0
227176,PEP,1995-11-17,27.375
227177,PEP,1995-11-20,27.25
227178,PEP,1995-11-21,27.4375
227179,PEP,1995-11-22,27.1875
227180,PEP,1995-11-24,27.1875
227181,PEP,1995-11-27,26.875
227182,PEP,1995-11-28,27.4375
227183,PEP,1995-11-29,27.375
227184,PEP,1995-11-30,27.6875
227185,PEP,1995-12-01,27.5625
227186,PEP,1995-12-04,28.1875
227187,PEP,1995-12-05,28.6875
227188,PEP,1995-12-06,28.6875
227189,PEP,1995-12-07,29.0
227190,PEP,1995-12-08,28.9375
227191,PEP,1995-12-11,28.8125
227192,PEP,1995-12-12,28.9375
227193,PEP,1995-12-13,28.9375
227194,PEP,1995-12-14,28.875
227195,PEP,1995-12-15,28.8125
227196,PEP,1995-12-18,28.4375
227197,PEP,1995-12-19,28.5625
227198,PEP,1995-12-20,27.375
227199,PEP,1995-12-21,27.25
227200,PEP,1995-12-22,27.8125
227201,PEP,1995-12-26,27.875
227202,PEP,1995-12-27,28.0625
227203,PEP,1995-12-28,28.125
227204,PEP,1995-12-29,27.9375
227205,PEP,1996-01-02,27.875
227206,PEP,1996-01-03,27.9375
227207,PEP,1996-01-04,27.875
227208,PEP,1996-01-05,27.8125
227209,PEP,1996-01-08,27.8125
227210,PEP,1996-01-09,27.6875
227211,PEP,1996-01-10,27.5
227212,PEP,1996-01-11,27.6875
227213,PEP,1996-01-12,28.1875
227214,PEP,1996-01-15,28.1875
227215,PEP,1996-01-16,28.625
227216,PEP,1996-01-17,28.625
227217,PEP,1996-01-18,28.875
227218,PEP,1996-01-19,28.75
227219,PEP,1996-01-22,28.875
227220,PEP,1996-01-23,29.0625
227221,PEP,1996-01-24,29.3125
227222,PEP,1996-01-25,29.5625
227223,PEP,1996-01-26,29.5625
227224,PEP,1996-01-29,30.0625
227225,PEP,1996-01-30,29.875
227226,PEP,1996-01-31,29.8125
227227,PEP,1996-02-01,30.0625
227228,PEP,1996-02-02,29.8125
227229,PEP,1996-02-05,30.0625
227230,PEP,1996-02-06,30.4375
227231,PEP,1996-02-07,32.1875
227232,PEP,1996-02-08,31.9375
227233,PEP,1996-02-09,32.375
227234,PEP,1996-02-12,32.1875
227235,PEP,1996-02-13,31.8125
227236,PEP,1996-02-14,31.375
227237,PEP,1996-02-15,31.1875
227238,PEP,1996-02-16,30.75
227239,PEP,1996-02-20,30.375
227240,PEP,1996-02-21,31.0625
227241,PEP,1996-02-22,31.6875
227242,PEP,1996-02-23,32.9375
227243,PEP,1996-02-26,32.5
227244,PEP,1996-02-27,32.0625
227245,PEP,1996-02-28,31.6875
227246,PEP,1996-02-29,31.625
227247,PEP,1996-03-01,32.0625
227248,PEP,1996-03-04,33.0
227249,PEP,1996-03-05,33.375
227250,PEP,1996-03-06,32.1875
227251,PEP,1996-03-07,32.5625
227252,PEP,1996-03-08,31.3125
227253,PEP,1996-03-11,31.5
227254,PEP,1996-03-12,32.0625
227255,PEP,1996-03-13,31.5625
227256,PEP,1996-03-14,31.375
227257,PEP,1996-03-15,31.1875
227258,PEP,1996-03-18,31.625
227259,PEP,1996-03-19,31.5
227260,PEP,1996-03-20,31.625
227261,PEP,1996-03-21,31.5625
227262,PEP,1996-03-22,31.625
227263,PEP,1996-03-25,31.75
227264,PEP,1996-03-26,31.875
227265,PEP,1996-03-27,31.875
227266,PEP,1996-03-28,31.8125
227267,PEP,1996-03-29,31.625
227268,PEP,1996-04-01,32.0
227269,PEP,1996-04-02,32.0
227270,PEP,1996-04-03,32.25
227271,PEP,1996-04-04,32.1875
227272,PEP,1996-04-08,31.4375
227273,PEP,1996-04-09,31.125
227274,PEP,1996-04-10,30.1875
227275,PEP,1996-04-11,30.375
227276,PEP,1996-04-12,31.0
227277,PEP,1996-04-15,31.25
227278,PEP,1996-04-16,30.9375
227279,PEP,1996-04-17,30.625
227280,PEP,1996-04-18,30.6875
227281,PEP,1996-04-19,30.5
227282,PEP,1996-04-22,30.5625
227283,PEP,1996-04-23,30.375
227284,PEP,1996-04-24,29.6875
227285,PEP,1996-04-25,29.9375
227286,PEP,1996-04-26,29.9375
227287,PEP,1996-04-29,30.6875
227288,PEP,1996-04-30,31.75
227289,PEP,1996-05-01,32.0
227290,PEP,1996-05-02,31.5
227291,PEP,1996-05-03,31.3125
227292,PEP,1996-05-06,31.3125
227293,PEP,1996-05-07,31.75
227294,PEP,1996-05-08,32.3125
227295,PEP,1996-05-09,32.8125
227296,PEP,1996-05-10,32.75
227297,PEP,1996-05-13,33.25
227298,PEP,1996-05-14,33.125
227299,PEP,1996-05-15,33.4375
227300,PEP,1996-05-16,34.0
227301,PEP,1996-05-17,34.5
227302,PEP,1996-05-20,34.5625
227303,PEP,1996-05-21,34.1875
227304,PEP,1996-05-22,34.125
227305,PEP,1996-05-23,33.9375
227306,PEP,1996-05-24,33.8125
227307,PEP,1996-05-28,33.1875
227308,PEP,1996-05-29,33.25
227309,PEP,1996-05-30,33.5
227310,PEP,1996-05-31,33.25
227311,PEP,1996-06-03,33.5
227312,PEP,1996-06-04,33.375
227313,PEP,1996-06-05,33.625
227314,PEP,1996-06-06,33.875
227315,PEP,1996-06-07,33.75
227316,PEP,1996-06-10,33.625
227317,PEP,1996-06-11,33.5
227318,PEP,1996-06-12,33.5
227319,PEP,1996-06-13,33.5
227320,PEP,1996-06-14,33.125
227321,PEP,1996-06-17,33.25
227322,PEP,1996-06-18,33.625
227323,PEP,1996-06-19,34.375
227324,PEP,1996-06-20,34.0
227325,PEP,1996-06-21,34.25
227326,PEP,1996-06-24,34.625
227327,PEP,1996-06-25,35.0
227328,PEP,1996-06-26,35.0
227329,PEP,1996-06-27,35.625
227330,PEP,1996-06-28,35.5
227331,PEP,1996-07-01,35.625
227332,PEP,1996-07-02,35.375
227333,PEP,1996-07-03,34.75
227334,PEP,1996-07-05,34.0
227335,PEP,1996-07-08,33.625
227336,PEP,1996-07-09,33.5
227337,PEP,1996-07-10,33.625
227338,PEP,1996-07-11,32.875
227339,PEP,1996-07-12,33.25
227340,PEP,1996-07-15,32.0
227341,PEP,1996-07-16,31.625
227342,PEP,1996-07-17,31.25
227343,PEP,1996-07-18,32.625
227344,PEP,1996-07-19,32.5
227345,PEP,1996-07-22,32.875
227346,PEP,1996-07-23,33.25
227347,PEP,1996-07-24,32.25
227348,PEP,1996-07-25,31.625
227349,PEP,1996-07-26,31.875
227350,PEP,1996-07-29,31.625
227351,PEP,1996-07-30,32.0
227352,PEP,1996-07-31,31.75
227353,PEP,1996-08-01,32.125
227354,PEP,1996-08-02,33.5
227355,PEP,1996-08-05,33.125
227356,PEP,1996-08-06,33.125
227357,PEP,1996-08-07,32.375
227358,PEP,1996-08-08,31.5
227359,PEP,1996-08-09,30.375
227360,PEP,1996-08-12,30.75
227361,PEP,1996-08-13,31.625
227362,PEP,1996-08-14,31.625
227363,PEP,1996-08-15,31.25
227364,PEP,1996-08-16,31.5
227365,PEP,1996-08-19,30.5
227366,PEP,1996-08-20,30.125
227367,PEP,1996-08-21,30.625
227368,PEP,1996-08-22,31.25
227369,PEP,1996-08-23,31.375
227370,PEP,1996-08-26,31.625
227371,PEP,1996-08-27,31.0
227372,PEP,1996-08-28,30.0
227373,PEP,1996-08-29,28.625
227374,PEP,1996-08-30,28.75
227375,PEP,1996-09-03,28.625
227376,PEP,1996-09-04,28.75
227377,PEP,1996-09-05,28.25
227378,PEP,1996-09-06,28.5
227379,PEP,1996-09-09,28.75
227380,PEP,1996-09-10,29.5
227381,PEP,1996-09-11,29.875
227382,PEP,1996-09-12,29.875
227383,PEP,1996-09-13,29.875
227384,PEP,1996-09-16,28.625
227385,PEP,1996-09-17,29.0
227386,PEP,1996-09-18,29.5
227387,PEP,1996-09-19,30.125
227388,PEP,1996-09-20,30.125
227389,PEP,1996-09-23,29.75
227390,PEP,1996-09-24,30.0
227391,PEP,1996-09-25,30.125
227392,PEP,1996-09-26,30.25
227393,PEP,1996-09-27,28.125
227394,PEP,1996-09-30,28.25
227395,PEP,1996-10-01,28.375
227396,PEP,1996-10-02,28.75
227397,PEP,1996-10-03,29.25
227398,PEP,1996-10-04,29.375
227399,PEP,1996-10-07,28.875
227400,PEP,1996-10-08,28.75
227401,PEP,1996-10-09,28.5
227402,PEP,1996-10-10,28.75
227403,PEP,1996-10-11,29.0
227404,PEP,1996-10-14,29.0
227405,PEP,1996-10-15,28.75
227406,PEP,1996-10-16,29.25
227407,PEP,1996-10-17,30.125
227408,PEP,1996-10-18,30.5
227409,PEP,1996-10-21,30.125
227410,PEP,1996-10-22,29.5
227411,PEP,1996-10-23,29.75
227412,PEP,1996-10-24,29.75
227413,PEP,1996-10-25,30.0
227414,PEP,1996-10-28,30.0
227415,PEP,1996-10-29,29.625
227416,PEP,1996-10-30,29.75
227417,PEP,1996-10-31,29.625
227418,PEP,1996-11-01,30.0
227419,PEP,1996-11-04,29.875
227420,PEP,1996-11-05,30.0
227421,PEP,1996-11-06,30.125
227422,PEP,1996-11-07,30.25
227423,PEP,1996-11-08,31.5
227424,PEP,1996-11-11,31.375
227425,PEP,1996-11-12,31.625
227426,PEP,1996-11-13,32.0
227427,PEP,1996-11-14,32.875
227428,PEP,1996-11-15,32.625
227429,PEP,1996-11-18,31.875
227430,PEP,1996-11-19,31.625
227431,PEP,1996-11-20,31.5
227432,PEP,1996-11-21,30.375
227433,PEP,1996-11-22,30.0
227434,PEP,1996-11-25,30.0
227435,PEP,1996-11-26,29.875
227436,PEP,1996-11-27,30.25
227437,PEP,1996-11-29,30.25
227438,PEP,1996-12-02,30.0
227439,PEP,1996-12-03,29.875
227440,PEP,1996-12-04,30.0
227441,PEP,1996-12-05,29.625
227442,PEP,1996-12-06,29.375
227443,PEP,1996-12-09,29.625
227444,PEP,1996-12-10,29.75
227445,PEP,1996-12-11,29.5
227446,PEP,1996-12-12,28.875
227447,PEP,1996-12-13,29.125
227448,PEP,1996-12-16,29.0
227449,PEP,1996-12-17,28.625
227450,PEP,1996-12-18,28.75
227451,PEP,1996-12-19,28.75
227452,PEP,1996-12-20,29.25
227453,PEP,1996-12-23,29.5
227454,PEP,1996-12-24,29.25
227455,PEP,1996-12-26,29.5
227456,PEP,1996-12-27,29.625
227457,PEP,1996-12-30,29.875
227458,PEP,1996-12-31,29.25
227459,PEP,1997-01-02,29.5
227460,PEP,1997-01-03,29.75
227461,PEP,1997-01-06,29.25
227462,PEP,1997-01-07,29.5
227463,PEP,1997-01-08,29.625
227464,PEP,1997-01-09,29.25
227465,PEP,1997-01-10,29.125
227466,PEP,1997-01-13,29.5
227467,PEP,1997-01-14,29.75
227468,PEP,1997-01-15,29.625
227469,PEP,1997-01-16,30.25
227470,PEP,1997-01-17,30.5
227471,PEP,1997-01-20,31.25
227472,PEP,1997-01-21,31.75
227473,PEP,1997-01-22,32.0
227474,PEP,1997-01-23,35.5
227475,PEP,1997-01-24,33.875
227476,PEP,1997-01-27,34.125
227477,PEP,1997-01-28,34.5
227478,PEP,1997-01-29,34.25
227479,PEP,1997-01-30,34.5
227480,PEP,1997-01-31,34.875
227481,PEP,1997-02-03,34.125
227482,PEP,1997-02-04,32.875
227483,PEP,1997-02-05,31.875
227484,PEP,1997-02-06,32.375
227485,PEP,1997-02-07,32.25
227486,PEP,1997-02-10,32.25
227487,PEP,1997-02-11,32.5
227488,PEP,1997-02-12,32.25
227489,PEP,1997-02-13,31.875
227490,PEP,1997-02-14,32.25
227491,PEP,1997-02-18,32.75
227492,PEP,1997-02-19,32.875
227493,PEP,1997-02-20,33.5
227494,PEP,1997-02-21,34.5
227495,PEP,1997-02-24,34.125
227496,PEP,1997-02-25,33.875
227497,PEP,1997-02-26,33.0
227498,PEP,1997-02-27,33.125
227499,PEP,1997-02-28,33.0
227500,PEP,1997-03-03,33.375
227501,PEP,1997-03-04,32.25
227502,PEP,1997-03-05,32.25
227503,PEP,1997-03-06,31.875
227504,PEP,1997-03-07,31.75
227505,PEP,1997-03-10,32.0
227506,PEP,1997-03-11,32.5
227507,PEP,1997-03-12,32.0
227508,PEP,1997-03-13,31.375
227509,PEP,1997-03-14,31.125
227510,PEP,1997-03-17,30.875
227511,PEP,1997-03-18,31.0
227512,PEP,1997-03-19,32.0
227513,PEP,1997-03-20,32.625
227514,PEP,1997-03-21,32.5
227515,PEP,1997-03-24,32.75
227516,PEP,1997-03-25,33.25
227517,PEP,1997-03-26,33.25
227518,PEP,1997-03-27,33.25
227519,PEP,1997-03-31,32.375
227520,PEP,1997-04-01,31.875
227521,PEP,1997-04-02,31.875
227522,PEP,1997-04-03,31.875
227523,PEP,1997-04-04,31.625
227524,PEP,1997-04-07,32.125
227525,PEP,1997-04-08,32.125
227526,PEP,1997-04-09,32.75
227527,PEP,1997-04-10,33.0
227528,PEP,1997-04-11,31.875
227529,PEP,1997-04-14,32.625
227530,PEP,1997-04-15,32.875
227531,PEP,1997-04-16,32.875
227532,PEP,1997-04-17,33.25
227533,PEP,1997-04-18,33.125
227534,PEP,1997-04-21,32.75
227535,PEP,1997-04-22,33.5
227536,PEP,1997-04-23,33.25
227537,PEP,1997-04-24,33.5
227538,PEP,1997-04-25,32.0
227539,PEP,1997-04-28,31.25
227540,PEP,1997-04-29,34.375
227541,PEP,1997-04-30,34.875
227542,PEP,1997-05-01,34.875
227543,PEP,1997-05-02,35.5
227544,PEP,1997-05-05,36.625
227545,PEP,1997-05-06,36.375
227546,PEP,1997-05-07,36.125
227547,PEP,1997-05-08,35.25
227548,PEP,1997-05-09,36.5
227549,PEP,1997-05-12,36.75
227550,PEP,1997-05-13,36.875
227551,PEP,1997-05-14,37.125
227552,PEP,1997-05-15,37.375
227553,PEP,1997-05-16,36.75
227554,PEP,1997-05-19,37.5
227555,PEP,1997-05-20,37.5
227556,PEP,1997-05-21,36.25
227557,PEP,1997-05-22,35.5
227558,PEP,1997-05-23,36.5
227559,PEP,1997-05-27,37.0
227560,PEP,1997-05-28,37.375
227561,PEP,1997-05-29,37.375
227562,PEP,1997-05-30,36.75
227563,PEP,1997-06-02,37.75
227564,PEP,1997-06-03,38.125
227565,PEP,1997-06-04,36.0
227566,PEP,1997-06-05,36.75
227567,PEP,1997-06-06,37.125
227568,PEP,1997-06-09,37.375
227569,PEP,1997-06-10,37.625
227570,PEP,1997-06-11,37.875
227571,PEP,1997-06-12,38.625
227572,PEP,1997-06-13,39.0
227573,PEP,1997-06-16,38.5
227574,PEP,1997-06-17,38.5
227575,PEP,1997-06-18,38.75
227576,PEP,1997-06-19,38.5
227577,PEP,1997-06-20,38.125
227578,PEP,1997-06-23,37.125
227579,PEP,1997-06-24,37.3125
227580,PEP,1997-06-25,37.0
227581,PEP,1997-06-26,37.25
227582,PEP,1997-06-27,37.875
227583,PEP,1997-06-30,37.5625
227584,PEP,1997-07-01,38.25
227585,PEP,1997-07-02,38.0
227586,PEP,1997-07-03,38.9375
227587,PEP,1997-07-07,39.0
227588,PEP,1997-07-08,39.1875
227589,PEP,1997-07-09,38.375
227590,PEP,1997-07-10,38.8125
227591,PEP,1997-07-11,37.375
227592,PEP,1997-07-14,37.875
227593,PEP,1997-07-15,37.25
227594,PEP,1997-07-16,36.5625
227595,PEP,1997-07-17,35.6875
227596,PEP,1997-07-18,36.0
227597,PEP,1997-07-21,35.5625
227598,PEP,1997-07-22,38.0625
227599,PEP,1997-07-23,37.0
227600,PEP,1997-07-24,37.5
227601,PEP,1997-07-25,38.4375
227602,PEP,1997-07-28,38.4375
227603,PEP,1997-07-29,37.75
227604,PEP,1997-07-30,38.6875
227605,PEP,1997-07-31,38.25
227606,PEP,1997-08-01,38.0625
227607,PEP,1997-08-04,38.4375
227608,PEP,1997-08-05,38.8125
227609,PEP,1997-08-06,39.6875
227610,PEP,1997-08-07,39.0
227611,PEP,1997-08-08,37.5
227612,PEP,1997-08-11,38.1875
227613,PEP,1997-08-12,37.4375
227614,PEP,1997-08-13,36.6875
227615,PEP,1997-08-14,36.25
227616,PEP,1997-08-15,35.75
227617,PEP,1997-08-18,36.1875
227618,PEP,1997-08-19,36.1875
227619,PEP,1997-08-20,36.0
227620,PEP,1997-08-21,36.1875
227621,PEP,1997-08-22,36.75
227622,PEP,1997-08-25,36.375
227623,PEP,1997-08-26,36.6875
227624,PEP,1997-08-27,37.0625
227625,PEP,1997-08-28,36.75
227626,PEP,1997-08-29,36.0
227627,PEP,1997-09-02,36.8125
227628,PEP,1997-09-03,37.5625
227629,PEP,1997-09-04,37.4375
227630,PEP,1997-09-05,37.5
227631,PEP,1997-09-08,38.125
227632,PEP,1997-09-09,38.4375
227633,PEP,1997-09-10,37.75
227634,PEP,1997-09-11,37.5
227635,PEP,1997-09-12,38.0625
227636,PEP,1997-09-15,37.8125
227637,PEP,1997-09-16,38.5
227638,PEP,1997-09-17,38.75
227639,PEP,1997-09-18,38.0
227640,PEP,1997-09-19,38.1875
227641,PEP,1997-09-22,38.875
227642,PEP,1997-09-23,38.75
227643,PEP,1997-09-24,39.4375
227644,PEP,1997-09-25,39.6875
227645,PEP,1997-09-26,40.1875
227646,PEP,1997-09-29,41.0
227647,PEP,1997-09-30,40.5625
227648,PEP,1997-10-01,40.1875
227649,PEP,1997-10-02,39.75
227650,PEP,1997-10-03,39.875
227651,PEP,1997-10-06,40.1875
227652,PEP,1997-10-07,38.75
227653,PEP,1997-10-08,39.25
227654,PEP,1997-10-09,39.125
227655,PEP,1997-10-10,39.5
227656,PEP,1997-10-13,39.125
227657,PEP,1997-10-14,38.75
227658,PEP,1997-10-15,37.5
227659,PEP,1997-10-16,37.25
227660,PEP,1997-10-17,37.9375
227661,PEP,1997-10-20,38.875
227662,PEP,1997-10-21,40.0
227663,PEP,1997-10-22,38.4375
227664,PEP,1997-10-23,37.75
227665,PEP,1997-10-24,37.375
227666,PEP,1997-10-27,34.9375
227667,PEP,1997-10-28,37.6875
227668,PEP,1997-10-29,36.25
227669,PEP,1997-10-30,35.75
227670,PEP,1997-10-31,36.875
227671,PEP,1997-11-03,37.375
227672,PEP,1997-11-04,37.25
227673,PEP,1997-11-05,37.375
227674,PEP,1997-11-06,36.9375
227675,PEP,1997-11-07,36.4375
227676,PEP,1997-11-10,35.6875
227677,PEP,1997-11-11,35.8125
227678,PEP,1997-11-12,35.375
227679,PEP,1997-11-13,35.875
227680,PEP,1997-11-14,36.5625
227681,PEP,1997-11-17,37.375
227682,PEP,1997-11-18,36.4375
227683,PEP,1997-11-19,37.5625
227684,PEP,1997-11-20,37.6875
227685,PEP,1997-11-21,38.0
227686,PEP,1997-11-24,37.0625
227687,PEP,1997-11-25,37.1875
227688,PEP,1997-11-26,36.9375
227689,PEP,1997-11-28,36.875
227690,PEP,1997-12-01,37.6875
227691,PEP,1997-12-02,37.375
227692,PEP,1997-12-03,37.8125
227693,PEP,1997-12-04,37.375
227694,PEP,1997-12-05,37.3125
227695,PEP,1997-12-08,36.5
227696,PEP,1997-12-09,35.8125
227697,PEP,1997-12-10,35.5
227698,PEP,1997-12-11,35.25
227699,PEP,1997-12-12,35.125
227700,PEP,1997-12-15,36.0625
227701,PEP,1997-12-16,35.4375
227702,PEP,1997-12-17,34.875
227703,PEP,1997-12-18,34.75
227704,PEP,1997-12-19,34.875
227705,PEP,1997-12-22,35.125
227706,PEP,1997-12-23,34.25
227707,PEP,1997-12-24,34.4375
227708,PEP,1997-12-26,34.75
227709,PEP,1997-12-29,34.875
227710,PEP,1997-12-30,36.6875
227711,PEP,1997-12-31,36.25
227712,PEP,1998-01-02,36.0
227713,PEP,1998-01-05,36.5
227714,PEP,1998-01-06,35.1875
227715,PEP,1998-01-07,35.875
227716,PEP,1998-01-08,35.875
227717,PEP,1998-01-09,34.75
227718,PEP,1998-01-12,35.375
227719,PEP,1998-01-13,36.5
227720,PEP,1998-01-14,36.6875
227721,PEP,1998-01-15,35.9375
227722,PEP,1998-01-16,36.6875
227723,PEP,1998-01-20,37.625
227724,PEP,1998-01-21,37.0
227725,PEP,1998-01-22,36.875
227726,PEP,1998-01-23,36.3125
227727,PEP,1998-01-26,36.4375
227728,PEP,1998-01-27,36.0625
227729,PEP,1998-01-28,36.4375
227730,PEP,1998-01-29,36.875
227731,PEP,1998-01-30,36.125
227732,PEP,1998-02-02,36.5
227733,PEP,1998-02-03,35.1875
227734,PEP,1998-02-04,35.4375
227735,PEP,1998-02-05,35.25
227736,PEP,1998-02-06,35.375
227737,PEP,1998-02-09,35.75
227738,PEP,1998-02-10,35.5625
227739,PEP,1998-02-11,35.625
227740,PEP,1998-02-12,36.0
227741,PEP,1998-02-13,36.5
227742,PEP,1998-02-17,35.6875
227743,PEP,1998-02-18,35.25
227744,PEP,1998-02-19,35.4375
227745,PEP,1998-02-20,35.4375
227746,PEP,1998-02-23,35.25
227747,PEP,1998-02-24,35.1875
227748,PEP,1998-02-25,36.375
227749,PEP,1998-02-26,36.8125
227750,PEP,1998-02-27,36.5
227751,PEP,1998-03-02,37.0
227752,PEP,1998-03-03,37.375
227753,PEP,1998-03-04,37.0625
227754,PEP,1998-03-05,36.5625
227755,PEP,1998-03-06,38.0
227756,PEP,1998-03-09,39.25
227757,PEP,1998-03-10,40.125
227758,PEP,1998-03-11,40.25
227759,PEP,1998-03-12,43.0
227760,PEP,1998-03-13,42.9375
227761,PEP,1998-03-16,43.3125
227762,PEP,1998-03-17,43.5625
227763,PEP,1998-03-18,42.5625
227764,PEP,1998-03-19,41.875
227765,PEP,1998-03-20,43.0
227766,PEP,1998-03-23,42.1875
227767,PEP,1998-03-24,42.3125
227768,PEP,1998-03-25,42.75
227769,PEP,1998-03-26,43.25
227770,PEP,1998-03-27,42.3125
227771,PEP,1998-03-30,42.75
227772,PEP,1998-03-31,42.6875
227773,PEP,1998-04-01,43.625
227774,PEP,1998-04-02,44.1875
227775,PEP,1998-04-03,44.6875
227776,PEP,1998-04-06,42.9375
227777,PEP,1998-04-07,42.375
227778,PEP,1998-04-08,42.0625
227779,PEP,1998-04-09,42.0
227780,PEP,1998-04-13,41.3125
227781,PEP,1998-04-14,41.3125
227782,PEP,1998-04-15,41.8125
227783,PEP,1998-04-16,41.625
227784,PEP,1998-04-17,41.8125
227785,PEP,1998-04-20,41.875
227786,PEP,1998-04-21,42.0625
227787,PEP,1998-04-22,43.875
227788,PEP,1998-04-23,44.1875
227789,PEP,1998-04-24,43.625
227790,PEP,1998-04-27,43.0625
227791,PEP,1998-04-28,39.75
227792,PEP,1998-04-29,39.375
227793,PEP,1998-04-30,39.6875
227794,PEP,1998-05-01,39.375
227795,PEP,1998-05-04,39.375
227796,PEP,1998-05-05,40.1875
227797,PEP,1998-05-06,39.125
227798,PEP,1998-05-07,37.875
227799,PEP,1998-05-08,38.6875
227800,PEP,1998-05-11,38.75
227801,PEP,1998-05-12,39.4375
227802,PEP,1998-05-13,38.875
227803,PEP,1998-05-14,39.0625
227804,PEP,1998-05-15,37.5625
227805,PEP,1998-05-18,37.8125
227806,PEP,1998-05-19,37.9375
227807,PEP,1998-05-20,40.5
227808,PEP,1998-05-21,40.0625
227809,PEP,1998-05-22,39.875
227810,PEP,1998-05-26,40.375
227811,PEP,1998-05-27,41.125
227812,PEP,1998-05-28,40.4375
227813,PEP,1998-05-29,40.8125
227814,PEP,1998-06-01,41.5
227815,PEP,1998-06-02,41.1875
227816,PEP,1998-06-03,40.75
227817,PEP,1998-06-04,40.75
227818,PEP,1998-06-05,42.0
227819,PEP,1998-06-08,41.375
227820,PEP,1998-06-09,42.0
227821,PEP,1998-06-10,41.375
227822,PEP,1998-06-11,40.375
227823,PEP,1998-06-12,40.6875
227824,PEP,1998-06-15,41.1875
227825,PEP,1998-06-16,41.375
227826,PEP,1998-06-17,41.875
227827,PEP,1998-06-18,41.875
227828,PEP,1998-06-19,40.4375
227829,PEP,1998-06-22,40.5625
227830,PEP,1998-06-23,41.1875
227831,PEP,1998-06-24,42.125
227832,PEP,1998-06-25,41.4375
227833,PEP,1998-06-26,41.1875
227834,PEP,1998-06-29,41.25
227835,PEP,1998-06-30,41.1875
227836,PEP,1998-07-01,42.0
227837,PEP,1998-07-02,43.6875
227838,PEP,1998-07-06,43.0
227839,PEP,1998-07-07,42.25
227840,PEP,1998-07-08,42.0
227841,PEP,1998-07-09,41.3125
227842,PEP,1998-07-10,42.3125
227843,PEP,1998-07-13,41.4375
227844,PEP,1998-07-14,39.25
227845,PEP,1998-07-15,38.125
227846,PEP,1998-07-16,37.9375
227847,PEP,1998-07-17,39.5
227848,PEP,1998-07-20,39.75
227849,PEP,1998-07-21,40.125
227850,PEP,1998-07-22,39.5
227851,PEP,1998-07-23,37.5625
227852,PEP,1998-07-24,39.75
227853,PEP,1998-07-27,40.0
227854,PEP,1998-07-28,39.875
227855,PEP,1998-07-29,38.6875
227856,PEP,1998-07-30,39.0
227857,PEP,1998-07-31,38.9375
227858,PEP,1998-08-03,39.375
227859,PEP,1998-08-04,37.375
227860,PEP,1998-08-05,37.75
227861,PEP,1998-08-06,37.8125
227862,PEP,1998-08-07,37.5
227863,PEP,1998-08-10,35.8125
227864,PEP,1998-08-11,34.625
227865,PEP,1998-08-12,34.125
227866,PEP,1998-08-13,34.3125
227867,PEP,1998-08-14,33.875
227868,PEP,1998-08-17,33.875
227869,PEP,1998-08-18,34.4375
227870,PEP,1998-08-19,33.875
227871,PEP,1998-08-20,33.375
227872,PEP,1998-08-21,32.5
227873,PEP,1998-08-24,33.5625
227874,PEP,1998-08-25,35.0
227875,PEP,1998-08-26,34.125
227876,PEP,1998-08-27,32.9375
227877,PEP,1998-08-28,31.375
227878,PEP,1998-08-31,27.875
227879,PEP,1998-09-01,32.375
227880,PEP,1998-09-02,31.0625
227881,PEP,1998-09-03,30.875
227882,PEP,1998-09-04,30.9375
227883,PEP,1998-09-08,31.6875
227884,PEP,1998-09-09,29.8125
227885,PEP,1998-09-10,28.4375
227886,PEP,1998-09-11,29.75
227887,PEP,1998-09-14,31.3125
227888,PEP,1998-09-15,30.0
227889,PEP,1998-09-16,31.0
227890,PEP,1998-09-17,30.0625
227891,PEP,1998-09-18,30.125
227892,PEP,1998-09-21,30.3125
227893,PEP,1998-09-22,31.375
227894,PEP,1998-09-23,30.625
227895,PEP,1998-09-24,31.0
227896,PEP,1998-09-25,30.4375
227897,PEP,1998-09-28,31.0
227898,PEP,1998-09-29,30.8125
227899,PEP,1998-09-30,29.4375
227900,PEP,1998-10-01,29.625
227901,PEP,1998-10-02,30.4375
227902,PEP,1998-10-05,31.375
227903,PEP,1998-10-06,33.125
227904,PEP,1998-10-07,33.4375
227905,PEP,1998-10-08,33.625
227906,PEP,1998-10-09,32.125
227907,PEP,1998-10-12,31.6875
227908,PEP,1998-10-13,32.0
227909,PEP,1998-10-14,30.75
227910,PEP,1998-10-15,31.9375
227911,PEP,1998-10-16,33.5
227912,PEP,1998-10-19,33.0
227913,PEP,1998-10-20,33.9375
227914,PEP,1998-10-21,35.625
227915,PEP,1998-10-22,36.6875
227916,PEP,1998-10-23,35.9375
227917,PEP,1998-10-26,35.5
227918,PEP,1998-10-27,34.25
227919,PEP,1998-10-28,33.4375
227920,PEP,1998-10-29,34.5625
227921,PEP,1998-10-30,33.75
227922,PEP,1998-11-02,35.8125
227923,PEP,1998-11-03,35.875
227924,PEP,1998-11-04,35.8125
227925,PEP,1998-11-05,36.875
227926,PEP,1998-11-06,36.0625
227927,PEP,1998-11-09,35.8125
227928,PEP,1998-11-10,37.25
227929,PEP,1998-11-11,36.9375
227930,PEP,1998-11-12,38.0
227931,PEP,1998-11-13,39.5
227932,PEP,1998-11-16,38.0
227933,PEP,1998-11-17,36.9375
227934,PEP,1998-11-18,37.125
227935,PEP,1998-11-19,37.375
227936,PEP,1998-11-20,37.3125
227937,PEP,1998-11-23,37.5
227938,PEP,1998-11-24,37.25
227939,PEP,1998-11-25,37.9375
227940,PEP,1998-11-27,39.125
227941,PEP,1998-11-30,38.6875
227942,PEP,1998-12-01,40.9375
227943,PEP,1998-12-02,39.75
227944,PEP,1998-12-03,39.5
227945,PEP,1998-12-04,39.4375
227946,PEP,1998-12-07,39.4375
227947,PEP,1998-12-08,39.3125
227948,PEP,1998-12-09,39.1875
227949,PEP,1998-12-10,38.0
227950,PEP,1998-12-11,37.8125
227951,PEP,1998-12-14,37.0625
227952,PEP,1998-12-15,38.1875
227953,PEP,1998-12-16,37.6875
227954,PEP,1998-12-17,38.5
227955,PEP,1998-12-18,39.375
227956,PEP,1998-12-21,39.625
227957,PEP,1998-12-22,39.5625
227958,PEP,1998-12-23,40.3125
227959,PEP,1998-12-24,40.4375
227960,PEP,1998-12-28,40.25
227961,PEP,1998-12-29,41.0
227962,PEP,1998-12-30,40.0
227963,PEP,1998-12-31,40.875
227964,PEP,1999-01-04,40.6875
227965,PEP,1999-01-05,40.75
227966,PEP,1999-01-06,41.8125
227967,PEP,1999-01-07,40.75
227968,PEP,1999-01-08,41.375
227969,PEP,1999-01-11,40.875
227970,PEP,1999-01-12,40.0
227971,PEP,1999-01-13,40.25
227972,PEP,1999-01-14,38.75
227973,PEP,1999-01-15,39.5
227974,PEP,1999-01-19,37.5
227975,PEP,1999-01-20,38.4375
227976,PEP,1999-01-21,37.9375
227977,PEP,1999-01-22,38.9375
227978,PEP,1999-01-25,40.25
227979,PEP,1999-01-26,39.6875
227980,PEP,1999-01-27,40.125
227981,PEP,1999-01-28,39.8125
227982,PEP,1999-01-29,39.0
227983,PEP,1999-02-01,38.125
227984,PEP,1999-02-02,38.9375
227985,PEP,1999-02-03,38.8125
227986,PEP,1999-02-04,38.0625
227987,PEP,1999-02-05,37.875
227988,PEP,1999-02-08,38.3125
227989,PEP,1999-02-09,37.75
227990,PEP,1999-02-10,38.5
227991,PEP,1999-02-11,37.875
227992,PEP,1999-02-12,37.125
227993,PEP,1999-02-16,37.25
227994,PEP,1999-02-17,37.5625
227995,PEP,1999-02-18,37.5625
227996,PEP,1999-02-19,39.1875
227997,PEP,1999-02-22,39.5
227998,PEP,1999-02-23,39.5
227999,PEP,1999-02-24,39.0
228000,PEP,1999-02-25,38.3125
228001,PEP,1999-02-26,37.5625
228002,PEP,1999-03-01,38.0
228003,PEP,1999-03-02,36.875
228004,PEP,1999-03-03,37.25
228005,PEP,1999-03-04,37.75
228006,PEP,1999-03-05,39.875
228007,PEP,1999-03-08,39.0625
228008,PEP,1999-03-09,38.4375
228009,PEP,1999-03-10,38.0625
228010,PEP,1999-03-11,38.0625
228011,PEP,1999-03-12,38.5
228012,PEP,1999-03-15,38.875
228013,PEP,1999-03-16,39.875
228014,PEP,1999-03-17,40.0625
228015,PEP,1999-03-18,40.125
228016,PEP,1999-03-19,39.9375
228017,PEP,1999-03-22,39.75
228018,PEP,1999-03-23,38.875
228019,PEP,1999-03-24,38.25
228020,PEP,1999-03-25,39.25
228021,PEP,1999-03-26,40.0
228022,PEP,1999-03-29,40.6875
228023,PEP,1999-03-30,39.875
228024,PEP,1999-03-31,39.1875
228025,PEP,1999-04-01,38.625
228026,PEP,1999-04-05,38.875
228027,PEP,1999-04-06,38.25
228028,PEP,1999-04-07,37.4375
228029,PEP,1999-04-08,38.5
228030,PEP,1999-04-09,38.25
228031,PEP,1999-04-12,39.5
228032,PEP,1999-04-13,38.125
228033,PEP,1999-04-14,38.0
228034,PEP,1999-04-15,37.0
228035,PEP,1999-04-16,36.4375
228036,PEP,1999-04-19,36.75
228037,PEP,1999-04-20,37.125
228038,PEP,1999-04-21,38.9375
228039,PEP,1999-04-22,36.9375
228040,PEP,1999-04-23,36.25
228041,PEP,1999-04-26,36.75
228042,PEP,1999-04-27,37.8125
228043,PEP,1999-04-28,37.5625
228044,PEP,1999-04-29,36.9375
228045,PEP,1999-04-30,36.9375
228046,PEP,1999-05-03,37.4375
228047,PEP,1999-05-04,37.0625
228048,PEP,1999-05-05,37.25
228049,PEP,1999-05-06,36.6875
228050,PEP,1999-05-07,36.75
228051,PEP,1999-05-10,35.25
228052,PEP,1999-05-11,34.625
228053,PEP,1999-05-12,35.5
228054,PEP,1999-05-13,37.125
228055,PEP,1999-05-14,38.1875
228056,PEP,1999-05-17,37.625
228057,PEP,1999-05-18,37.75
228058,PEP,1999-05-19,37.5
228059,PEP,1999-05-20,37.625
228060,PEP,1999-05-21,38.3125
228061,PEP,1999-05-24,37.8125
228062,PEP,1999-05-25,37.5
228063,PEP,1999-05-26,36.75
228064,PEP,1999-05-27,36.0
228065,PEP,1999-05-28,35.5
228066,PEP,1999-06-01,36.375
228067,PEP,1999-06-02,36.25
228068,PEP,1999-06-03,36.0
228069,PEP,1999-06-04,36.3125
228070,PEP,1999-06-07,36.1875
228071,PEP,1999-06-08,35.6875
228072,PEP,1999-06-09,35.1875
228073,PEP,1999-06-10,35.125
228074,PEP,1999-06-11,35.375
228075,PEP,1999-06-14,35.1875
228076,PEP,1999-06-15,35.625
228077,PEP,1999-06-16,35.75
228078,PEP,1999-06-17,36.3125
228079,PEP,1999-06-18,36.0
228080,PEP,1999-06-21,35.125
228081,PEP,1999-06-22,36.0625
228082,PEP,1999-06-23,35.8125
228083,PEP,1999-06-24,35.375
228084,PEP,1999-06-25,35.75
228085,PEP,1999-06-28,36.8125
228086,PEP,1999-06-29,38.0
228087,PEP,1999-06-30,38.6875
228088,PEP,1999-07-01,37.8125
228089,PEP,1999-07-02,37.625
228090,PEP,1999-07-06,37.625
228091,PEP,1999-07-07,38.25
228092,PEP,1999-07-08,38.5625
228093,PEP,1999-07-09,38.5
228094,PEP,1999-07-12,38.75
228095,PEP,1999-07-13,39.0625
228096,PEP,1999-07-14,38.4375
228097,PEP,1999-07-15,38.625
228098,PEP,1999-07-16,39.25
228099,PEP,1999-07-19,38.5625
228100,PEP,1999-07-20,38.875
228101,PEP,1999-07-21,40.3125
228102,PEP,1999-07-22,39.8125
228103,PEP,1999-07-23,39.375
228104,PEP,1999-07-26,39.625
228105,PEP,1999-07-27,39.75
228106,PEP,1999-07-28,39.875
228107,PEP,1999-07-29,39.0625
228108,PEP,1999-07-30,38.9375
228109,PEP,1999-08-02,38.5625
228110,PEP,1999-08-03,38.3125
228111,PEP,1999-08-04,38.1875
228112,PEP,1999-08-05,38.0
228113,PEP,1999-08-06,37.0625
228114,PEP,1999-08-09,38.4375
228115,PEP,1999-08-10,38.9375
228116,PEP,1999-08-11,38.3125
228117,PEP,1999-08-12,38.5
228118,PEP,1999-08-13,38.0625
228119,PEP,1999-08-16,38.5
228120,PEP,1999-08-17,37.25
228121,PEP,1999-08-18,35.75
228122,PEP,1999-08-19,35.375
228123,PEP,1999-08-20,35.5625
228124,PEP,1999-08-23,35.125
228125,PEP,1999-08-24,34.4375
228126,PEP,1999-08-25,35.75
228127,PEP,1999-08-26,35.4375
228128,PEP,1999-08-27,35.3125
228129,PEP,1999-08-30,34.25
228130,PEP,1999-08-31,34.125
228131,PEP,1999-09-01,33.875
228132,PEP,1999-09-02,33.5625
228133,PEP,1999-09-03,34.625
228134,PEP,1999-09-07,33.6875
228135,PEP,1999-09-08,33.5
228136,PEP,1999-09-09,34.0
228137,PEP,1999-09-10,33.3125
228138,PEP,1999-09-13,33.0
228139,PEP,1999-09-14,32.5
228140,PEP,1999-09-15,33.5
228141,PEP,1999-09-16,33.1875
228142,PEP,1999-09-17,33.625
228143,PEP,1999-09-20,33.9375
228144,PEP,1999-09-21,33.0
228145,PEP,1999-09-22,32.75
228146,PEP,1999-09-23,31.625
228147,PEP,1999-09-24,31.9375
228148,PEP,1999-09-27,32.5
228149,PEP,1999-09-28,31.8125
228150,PEP,1999-09-29,31.0
228151,PEP,1999-09-30,30.5
228152,PEP,1999-10-01,31.375
228153,PEP,1999-10-04,31.8125
228154,PEP,1999-10-05,31.4375
228155,PEP,1999-10-06,33.1875
228156,PEP,1999-10-07,33.125
228157,PEP,1999-10-08,34.375
228158,PEP,1999-10-11,34.6875
228159,PEP,1999-10-12,34.375
228160,PEP,1999-10-13,33.375
228161,PEP,1999-10-14,33.5625
228162,PEP,1999-10-15,32.1875
228163,PEP,1999-10-18,32.875
228164,PEP,1999-10-19,33.875
228165,PEP,1999-10-20,33.125
228166,PEP,1999-10-21,33.3125
228167,PEP,1999-10-22,34.125
228168,PEP,1999-10-25,34.25
228169,PEP,1999-10-26,33.875
228170,PEP,1999-10-27,34.0625
228171,PEP,1999-10-28,34.6875
228172,PEP,1999-10-29,34.6875
228173,PEP,1999-11-01,33.5625
228174,PEP,1999-11-02,33.6875
228175,PEP,1999-11-03,34.25
228176,PEP,1999-11-04,33.0
228177,PEP,1999-11-05,33.8125
228178,PEP,1999-11-08,33.6875
228179,PEP,1999-11-09,32.75
228180,PEP,1999-11-10,32.6875
228181,PEP,1999-11-11,32.75
228182,PEP,1999-11-12,33.125
228183,PEP,1999-11-15,32.5625
228184,PEP,1999-11-16,33.75
228185,PEP,1999-11-17,34.125
228186,PEP,1999-11-18,34.5625
228187,PEP,1999-11-19,34.5
228188,PEP,1999-11-22,36.3125
228189,PEP,1999-11-23,36.0625
228190,PEP,1999-11-24,35.1875
228191,PEP,1999-11-26,34.875
228192,PEP,1999-11-29,34.6875
228193,PEP,1999-11-30,34.5625
228194,PEP,1999-12-01,34.484375
228195,PEP,1999-12-02,36.6875
228196,PEP,1999-12-03,37.125
228197,PEP,1999-12-06,36.875
228198,PEP,1999-12-07,36.9375
228199,PEP,1999-12-08,37.015625
228200,PEP,1999-12-09,35.9375
228201,PEP,1999-12-10,36.9375
228202,PEP,1999-12-13,35.3125
228203,PEP,1999-12-14,35.125
228204,PEP,1999-12-15,34.6875
228205,PEP,1999-12-16,34.0
228206,PEP,1999-12-17,35.0
228207,PEP,1999-12-20,35.40625
228208,PEP,1999-12-21,34.875
228209,PEP,1999-12-22,35.0625
228210,PEP,1999-12-23,35.4375
228211,PEP,1999-12-27,36.4375
228212,PEP,1999-12-28,36.625
228213,PEP,1999-12-29,35.5625
228214,PEP,1999-12-30,35.5
228215,PEP,1999-12-31,35.25
228216,PEP,2000-01-03,36.875
228217,PEP,2000-01-04,35.9375
228218,PEP,2000-01-05,35.0625
228219,PEP,2000-01-06,36.625
228220,PEP,2000-01-07,37.625
228221,PEP,2000-01-10,36.875
228222,PEP,2000-01-11,36.75
228223,PEP,2000-01-12,36.3125
228224,PEP,2000-01-13,35.9375
228225,PEP,2000-01-14,36.1875
228226,PEP,2000-01-18,36.25
228227,PEP,2000-01-19,36.4375
228228,PEP,2000-01-20,36.125
228229,PEP,2000-01-21,36.125
228230,PEP,2000-01-24,35.3125
228231,PEP,2000-01-25,34.3125
228232,PEP,2000-01-26,33.9375
228233,PEP,2000-01-27,33.8125
228234,PEP,2000-01-28,33.25
228235,PEP,2000-01-31,34.125
228236,PEP,2000-02-01,34.0
228237,PEP,2000-02-02,33.0
228238,PEP,2000-02-03,33.0625
228239,PEP,2000-02-04,32.75
228240,PEP,2000-02-07,32.375
228241,PEP,2000-02-08,33.3125
228242,PEP,2000-02-09,34.0
228243,PEP,2000-02-10,34.625
228244,PEP,2000-02-11,34.375
228245,PEP,2000-02-14,34.0625
228246,PEP,2000-02-15,34.1875
228247,PEP,2000-02-16,34.0
228248,PEP,2000-02-17,34.3125
228249,PEP,2000-02-18,34.25
228250,PEP,2000-02-22,34.6875
228251,PEP,2000-02-23,34.1875
228252,PEP,2000-02-24,34.0
228253,PEP,2000-02-25,32.75
228254,PEP,2000-02-28,33.25
228255,PEP,2000-02-29,32.125
228256,PEP,2000-03-01,32.5625
228257,PEP,2000-03-02,31.5625
228258,PEP,2000-03-03,31.625
228259,PEP,2000-03-06,31.0
228260,PEP,2000-03-07,30.625
228261,PEP,2000-03-08,30.5
228262,PEP,2000-03-09,31.375
228263,PEP,2000-03-10,30.75
228264,PEP,2000-03-13,31.125
228265,PEP,2000-03-14,30.6875
228266,PEP,2000-03-15,33.1875
228267,PEP,2000-03-16,34.0625
228268,PEP,2000-03-17,33.0
228269,PEP,2000-03-20,33.25
228270,PEP,2000-03-21,34.3125
228271,PEP,2000-03-22,33.5
228272,PEP,2000-03-23,33.5
228273,PEP,2000-03-24,32.9375
228274,PEP,2000-03-27,32.359375
228275,PEP,2000-03-28,32.5
228276,PEP,2000-03-29,33.25
228277,PEP,2000-03-30,35.9375
228278,PEP,2000-03-31,34.875
228279,PEP,2000-04-03,36.125
228280,PEP,2000-04-04,36.4375
228281,PEP,2000-04-05,36.75
228282,PEP,2000-04-06,36.8125
228283,PEP,2000-04-07,36.0
228284,PEP,2000-04-10,36.25
228285,PEP,2000-04-11,37.0625
228286,PEP,2000-04-12,37.25
228287,PEP,2000-04-13,36.4375
228288,PEP,2000-04-14,36.4375
228289,PEP,2000-04-17,36.625
228290,PEP,2000-04-18,35.9375
228291,PEP,2000-04-19,35.3125
228292,PEP,2000-04-20,37.1875
228293,PEP,2000-04-24,37.875
228294,PEP,2000-04-25,37.4375
228295,PEP,2000-04-26,37.75
228296,PEP,2000-04-27,37.4375
228297,PEP,2000-04-28,36.6875
228298,PEP,2000-05-01,37.0
228299,PEP,2000-05-02,37.5
228300,PEP,2000-05-03,37.5625
228301,PEP,2000-05-04,36.6875
228302,PEP,2000-05-05,37.5
228303,PEP,2000-05-08,37.9375
228304,PEP,2000-05-09,37.6875
228305,PEP,2000-05-10,39.1875
228306,PEP,2000-05-11,40.0
228307,PEP,2000-05-12,39.5
228308,PEP,2000-05-15,39.375
228309,PEP,2000-05-16,39.125
228310,PEP,2000-05-17,39.0
228311,PEP,2000-05-18,39.515625
228312,PEP,2000-05-19,39.25
228313,PEP,2000-05-22,39.75
228314,PEP,2000-05-23,39.4375
228315,PEP,2000-05-24,40.75
228316,PEP,2000-05-25,39.9375
228317,PEP,2000-05-26,41.0
228318,PEP,2000-05-30,41.0
228319,PEP,2000-05-31,40.6875
228320,PEP,2000-06-01,40.0625
228321,PEP,2000-06-02,40.3125
228322,PEP,2000-06-05,39.5
228323,PEP,2000-06-06,41.0
228324,PEP,2000-06-07,41.3125
228325,PEP,2000-06-08,42.4375
228326,PEP,2000-06-09,41.25
228327,PEP,2000-06-12,41.96875
228328,PEP,2000-06-13,42.8125
228329,PEP,2000-06-14,43.5
228330,PEP,2000-06-15,43.375
228331,PEP,2000-06-16,43.75
228332,PEP,2000-06-19,43.6875
228333,PEP,2000-06-20,41.125
228334,PEP,2000-06-21,42.25
228335,PEP,2000-06-22,41.9375
228336,PEP,2000-06-23,42.0625
228337,PEP,2000-06-26,43.5625
228338,PEP,2000-06-27,43.4375
228339,PEP,2000-06-28,43.40625
228340,PEP,2000-06-29,42.75
228341,PEP,2000-06-30,44.4375
228342,PEP,2000-07-03,43.0
228343,PEP,2000-07-05,43.375
228344,PEP,2000-07-06,43.875
228345,PEP,2000-07-07,42.4375
228346,PEP,2000-07-10,40.9375
228347,PEP,2000-07-11,40.625
228348,PEP,2000-07-12,39.75
228349,PEP,2000-07-13,40.375
228350,PEP,2000-07-14,41.6875
228351,PEP,2000-07-17,42.875
228352,PEP,2000-07-18,43.0
228353,PEP,2000-07-19,43.375
228354,PEP,2000-07-20,43.75
228355,PEP,2000-07-21,44.25
228356,PEP,2000-07-24,43.625
228357,PEP,2000-07-25,44.125
228358,PEP,2000-07-26,43.8125
228359,PEP,2000-07-27,44.3125
228360,PEP,2000-07-28,44.75
228361,PEP,2000-07-31,45.8125
228362,PEP,2000-08-01,45.875
228363,PEP,2000-08-02,45.625
228364,PEP,2000-08-03,45.125
228365,PEP,2000-08-04,45.0625
228366,PEP,2000-08-07,44.625
228367,PEP,2000-08-08,44.4375
228368,PEP,2000-08-09,44.0
228369,PEP,2000-08-10,45.0625
228370,PEP,2000-08-11,45.8125
228371,PEP,2000-08-14,47.0
228372,PEP,2000-08-15,45.9375
228373,PEP,2000-08-16,44.0
228374,PEP,2000-08-17,43.484375
228375,PEP,2000-08-18,43.875
228376,PEP,2000-08-21,44.3125
228377,PEP,2000-08-22,43.25
228378,PEP,2000-08-23,43.34375
228379,PEP,2000-08-24,43.5
228380,PEP,2000-08-25,42.75
228381,PEP,2000-08-28,43.3125
228382,PEP,2000-08-29,42.5
228383,PEP,2000-08-30,41.9375
228384,PEP,2000-08-31,42.640625
228385,PEP,2000-09-01,42.3125
228386,PEP,2000-09-05,42.75
228387,PEP,2000-09-06,41.9375
228388,PEP,2000-09-07,43.1875
228389,PEP,2000-09-08,42.5625
228390,PEP,2000-09-11,42.75
228391,PEP,2000-09-12,43.875
228392,PEP,2000-09-13,44.6875
228393,PEP,2000-09-14,44.125
228394,PEP,2000-09-15,43.75
228395,PEP,2000-09-18,44.0
228396,PEP,2000-09-19,43.890625
228397,PEP,2000-09-20,41.625
228398,PEP,2000-09-21,43.375
228399,PEP,2000-09-22,45.375
228400,PEP,2000-09-25,44.8125
228401,PEP,2000-09-26,44.4375
228402,PEP,2000-09-27,45.5
228403,PEP,2000-09-28,45.25
228404,PEP,2000-09-29,46.0
228405,PEP,2000-10-02,47.375
228406,PEP,2000-10-03,46.0
228407,PEP,2000-10-04,45.125
228408,PEP,2000-10-05,45.8125
228409,PEP,2000-10-06,46.375
228410,PEP,2000-10-09,47.0625
228411,PEP,2000-10-10,47.375
228412,PEP,2000-10-11,46.8125
228413,PEP,2000-10-12,47.875
228414,PEP,2000-10-13,45.5
228415,PEP,2000-10-16,46.625
228416,PEP,2000-10-17,47.125
228417,PEP,2000-10-18,47.9375
228418,PEP,2000-10-19,47.8125
228419,PEP,2000-10-20,46.5625
228420,PEP,2000-10-23,46.75
228421,PEP,2000-10-24,46.125
228422,PEP,2000-10-25,48.5
228423,PEP,2000-10-26,47.0
228424,PEP,2000-10-27,48.125
228425,PEP,2000-10-30,49.125
228426,PEP,2000-10-31,48.4375
228427,PEP,2000-11-01,48.0
228428,PEP,2000-11-02,47.0625
228429,PEP,2000-11-03,45.8125
228430,PEP,2000-11-06,47.5
228431,PEP,2000-11-07,47.125
228432,PEP,2000-11-08,47.375
228433,PEP,2000-11-09,49.0
228434,PEP,2000-11-10,48.8125
228435,PEP,2000-11-13,48.1875
228436,PEP,2000-11-14,47.8125
228437,PEP,2000-11-15,46.5625
228438,PEP,2000-11-16,44.3125
228439,PEP,2000-11-17,43.9375
228440,PEP,2000-11-20,45.0
228441,PEP,2000-11-21,46.5
228442,PEP,2000-11-22,44.75
228443,PEP,2000-11-24,44.5
228444,PEP,2000-11-27,44.375
228445,PEP,2000-11-28,45.125
228446,PEP,2000-11-29,45.375
228447,PEP,2000-11-30,45.375
228448,PEP,2000-12-01,42.375
228449,PEP,2000-12-04,43.8125
228450,PEP,2000-12-05,44.1875
228451,PEP,2000-12-06,45.3125
228452,PEP,2000-12-07,46.9375
228453,PEP,2000-12-08,47.4375
228454,PEP,2000-12-11,47.0625
228455,PEP,2000-12-12,47.375
228456,PEP,2000-12-13,48.4375
228457,PEP,2000-12-14,49.75
228458,PEP,2000-12-15,48.8125
228459,PEP,2000-12-18,49.3125
228460,PEP,2000-12-19,49.1875
228461,PEP,2000-12-20,48.875
228462,PEP,2000-12-21,48.75
228463,PEP,2000-12-22,48.625
228464,PEP,2000-12-26,48.875
228465,PEP,2000-12-27,48.875
228466,PEP,2000-12-28,48.75
228467,PEP,2000-12-29,49.5625
228468,PEP,2001-01-02,49.375
228469,PEP,2001-01-03,46.5
228470,PEP,2001-01-04,44.375
228471,PEP,2001-01-05,45.3125
228472,PEP,2001-01-08,46.0625
228473,PEP,2001-01-09,46.75
228474,PEP,2001-01-10,46.0
228475,PEP,2001-01-11,46.0625
228476,PEP,2001-01-12,45.6875
228477,PEP,2001-01-16,45.9375
228478,PEP,2001-01-17,45.375
228479,PEP,2001-01-18,45.0
228480,PEP,2001-01-19,43.8125
228481,PEP,2001-01-22,43.8125
228482,PEP,2001-01-23,43.1875
228483,PEP,2001-01-24,42.75
228484,PEP,2001-01-25,43.75
228485,PEP,2001-01-26,44.0625
228486,PEP,2001-01-29,43.650001525878906
228487,PEP,2001-01-30,44.52000045776367
228488,PEP,2001-01-31,44.06999969482422
228489,PEP,2001-02-01,43.66999816894531
228490,PEP,2001-02-02,44.9900016784668
228491,PEP,2001-02-05,44.970001220703125
228492,PEP,2001-02-06,45.2599983215332
228493,PEP,2001-02-07,46.9900016784668
228494,PEP,2001-02-08,46.84999847412109
228495,PEP,2001-02-09,46.20000076293945
228496,PEP,2001-02-12,46.95000076293945
228497,PEP,2001-02-13,47.150001525878906
228498,PEP,2001-02-14,46.70000076293945
228499,PEP,2001-02-15,46.84999847412109
228500,PEP,2001-02-16,47.31999969482422
228501,PEP,2001-02-20,48.5
228502,PEP,2001-02-21,47.25
228503,PEP,2001-02-22,46.54999923706055
228504,PEP,2001-02-23,46.380001068115234
228505,PEP,2001-02-26,46.27999877929688
228506,PEP,2001-02-27,46.060001373291016
228507,PEP,2001-02-28,46.08000183105469
228508,PEP,2001-03-01,45.810001373291016
228509,PEP,2001-03-02,44.84999847412109
228510,PEP,2001-03-05,45.619998931884766
228511,PEP,2001-03-06,45.810001373291016
228512,PEP,2001-03-07,46.02000045776367
228513,PEP,2001-03-08,46.900001525878906
228514,PEP,2001-03-09,46.400001525878906
228515,PEP,2001-03-12,45.54999923706055
228516,PEP,2001-03-13,44.84999847412109
228517,PEP,2001-03-14,44.27000045776367
228518,PEP,2001-03-15,44.02999877929688
228519,PEP,2001-03-16,42.9900016784668
228520,PEP,2001-03-19,42.68000030517578
228521,PEP,2001-03-20,41.619998931884766
228522,PEP,2001-03-21,42.0099983215332
228523,PEP,2001-03-22,42.59999847412109
228524,PEP,2001-03-23,43.84999847412109
228525,PEP,2001-03-26,43.79999923706055
228526,PEP,2001-03-27,44.040000915527344
228527,PEP,2001-03-28,43.08000183105469
228528,PEP,2001-03-29,43.25
228529,PEP,2001-03-30,43.95000076293945
228530,PEP,2001-04-02,44.04999923706055
228531,PEP,2001-04-03,43.08000183105469
228532,PEP,2001-04-04,43.900001525878906
228533,PEP,2001-04-05,44.09999847412109
228534,PEP,2001-04-06,42.0
228535,PEP,2001-04-09,41.5
228536,PEP,2001-04-10,42.150001525878906
228537,PEP,2001-04-11,41.38999938964844
228538,PEP,2001-04-12,41.90999984741211
228539,PEP,2001-04-16,42.20000076293945
228540,PEP,2001-04-17,42.27000045776367
228541,PEP,2001-04-18,42.060001373291016
228542,PEP,2001-04-19,42.470001220703125
228543,PEP,2001-04-20,41.2599983215332
228544,PEP,2001-04-23,42.27000045776367
228545,PEP,2001-04-24,43.150001525878906
228546,PEP,2001-04-25,44.06999969482422
228547,PEP,2001-04-26,44.900001525878906
228548,PEP,2001-04-27,44.09999847412109
228549,PEP,2001-04-30,43.810001373291016
228550,PEP,2001-05-01,44.650001525878906
228551,PEP,2001-05-02,44.310001373291016
228552,PEP,2001-05-03,44.2400016784668
228553,PEP,2001-05-04,44.68000030517578
228554,PEP,2001-05-07,44.93999862670898
228555,PEP,2001-05-08,44.9900016784668
228556,PEP,2001-05-09,45.540000915527344
228557,PEP,2001-05-10,46.470001220703125
228558,PEP,2001-05-11,46.16999816894531
228559,PEP,2001-05-14,46.150001525878906
228560,PEP,2001-05-15,45.0
228561,PEP,2001-05-16,45.2599983215332
228562,PEP,2001-05-17,44.93000030517578
228563,PEP,2001-05-18,44.97999954223633
228564,PEP,2001-05-21,44.93000030517578
228565,PEP,2001-05-22,43.97999954223633
228566,PEP,2001-05-23,44.75
228567,PEP,2001-05-24,44.970001220703125
228568,PEP,2001-05-25,44.810001373291016
228569,PEP,2001-05-29,44.91999816894531
228570,PEP,2001-05-30,45.59000015258789
228571,PEP,2001-05-31,44.7599983215332
228572,PEP,2001-06-01,44.810001373291016
228573,PEP,2001-06-04,44.91999816894531
228574,PEP,2001-06-05,45.59999847412109
228575,PEP,2001-06-06,44.59999847412109
228576,PEP,2001-06-07,44.310001373291016
228577,PEP,2001-06-08,44.5
228578,PEP,2001-06-11,44.02000045776367
228579,PEP,2001-06-12,44.220001220703125
228580,PEP,2001-06-13,44.31999969482422
228581,PEP,2001-06-14,43.77999877929688
228582,PEP,2001-06-15,43.2599983215332
228583,PEP,2001-06-18,43.36000061035156
228584,PEP,2001-06-19,43.709999084472656
228585,PEP,2001-06-20,44.060001373291016
228586,PEP,2001-06-21,45.16999816894531
228587,PEP,2001-06-22,45.31999969482422
228588,PEP,2001-06-25,44.880001068115234
228589,PEP,2001-06-26,44.83000183105469
228590,PEP,2001-06-27,45.369998931884766
228591,PEP,2001-06-28,45.59000015258789
228592,PEP,2001-06-29,44.20000076293945
228593,PEP,2001-07-02,45.18999862670898
228594,PEP,2001-07-03,45.619998931884766
228595,PEP,2001-07-05,44.970001220703125
228596,PEP,2001-07-06,44.88999938964844
228597,PEP,2001-07-09,45.22999954223633
228598,PEP,2001-07-10,45.22999954223633
228599,PEP,2001-07-11,45.09000015258789
228600,PEP,2001-07-12,45.54999923706055
228601,PEP,2001-07-13,45.43999862670898
228602,PEP,2001-07-16,45.9900016784668
228603,PEP,2001-07-17,46.150001525878906
228604,PEP,2001-07-18,46.9900016784668
228605,PEP,2001-07-19,46.470001220703125
228606,PEP,2001-07-20,46.2400016784668
228607,PEP,2001-07-23,45.04999923706055
228608,PEP,2001-07-24,44.619998931884766
228609,PEP,2001-07-25,45.79999923706055
228610,PEP,2001-07-26,45.72999954223633
228611,PEP,2001-07-27,45.66999816894531
228612,PEP,2001-07-30,46.09999847412109
228613,PEP,2001-07-31,46.630001068115234
228614,PEP,2001-08-01,43.68999862670898
228615,PEP,2001-08-02,44.45000076293945
228616,PEP,2001-08-03,44.43999862670898
228617,PEP,2001-08-06,44.0
228618,PEP,2001-08-07,44.4900016784668
228619,PEP,2001-08-08,44.630001068115234
228620,PEP,2001-08-09,45.33000183105469
228621,PEP,2001-08-10,45.65999984741211
228622,PEP,2001-08-13,45.04999923706055
228623,PEP,2001-08-14,45.54999923706055
228624,PEP,2001-08-15,45.560001373291016
228625,PEP,2001-08-16,45.95000076293945
228626,PEP,2001-08-17,45.68000030517578
228627,PEP,2001-08-20,46.5099983215332
228628,PEP,2001-08-21,46.04999923706055
228629,PEP,2001-08-22,46.93000030517578
228630,PEP,2001-08-23,47.25
228631,PEP,2001-08-24,47.09999847412109
228632,PEP,2001-08-27,46.880001068115234
228633,PEP,2001-08-28,46.61000061035156
228634,PEP,2001-08-29,46.9900016784668
228635,PEP,2001-08-30,47.27999877929688
228636,PEP,2001-08-31,47.0
228637,PEP,2001-09-04,47.29999923706055
228638,PEP,2001-09-05,47.79999923706055
228639,PEP,2001-09-06,47.09999847412109
228640,PEP,2001-09-07,47.400001525878906
228641,PEP,2001-09-10,46.900001525878906
228642,PEP,2001-09-17,47.900001525878906
228643,PEP,2001-09-18,49.5
228644,PEP,2001-09-19,49.59000015258789
228645,PEP,2001-09-20,48.7599983215332
228646,PEP,2001-09-21,47.0
228647,PEP,2001-09-24,47.400001525878906
228648,PEP,2001-09-25,48.0
228649,PEP,2001-09-26,48.16999816894531
228650,PEP,2001-09-27,48.88999938964844
228651,PEP,2001-09-28,48.5
228652,PEP,2001-10-01,48.93999862670898
228653,PEP,2001-10-02,49.34999847412109
228654,PEP,2001-10-03,49.08000183105469
228655,PEP,2001-10-04,48.650001525878906
228656,PEP,2001-10-05,48.84999847412109
228657,PEP,2001-10-08,48.619998931884766
228658,PEP,2001-10-09,48.93000030517578
228659,PEP,2001-10-10,49.88999938964844
228660,PEP,2001-10-11,49.0
228661,PEP,2001-10-12,47.77999877929688
228662,PEP,2001-10-15,47.900001525878906
228663,PEP,2001-10-16,47.91999816894531
228664,PEP,2001-10-17,48.15999984741211
228665,PEP,2001-10-18,47.54999923706055
228666,PEP,2001-10-19,47.31999969482422
228667,PEP,2001-10-22,47.70000076293945
228668,PEP,2001-10-23,47.900001525878906
228669,PEP,2001-10-24,48.25
228670,PEP,2001-10-25,48.400001525878906
228671,PEP,2001-10-26,48.70000076293945
228672,PEP,2001-10-29,48.150001525878906
228673,PEP,2001-10-30,48.75
228674,PEP,2001-10-31,48.709999084472656
228675,PEP,2001-11-01,48.4900016784668
228676,PEP,2001-11-02,49.0
228677,PEP,2001-11-05,48.61000061035156
228678,PEP,2001-11-06,48.7400016784668
228679,PEP,2001-11-07,48.869998931884766
228680,PEP,2001-11-08,49.02999877929688
228681,PEP,2001-11-09,49.20000076293945
228682,PEP,2001-11-12,49.02000045776367
228683,PEP,2001-11-13,49.43999862670898
228684,PEP,2001-11-14,50.27999877929688
228685,PEP,2001-11-15,50.220001220703125
228686,PEP,2001-11-16,49.7599983215332
228687,PEP,2001-11-19,49.91999816894531
228688,PEP,2001-11-20,49.68000030517578
228689,PEP,2001-11-21,49.33000183105469
228690,PEP,2001-11-23,49.400001525878906
228691,PEP,2001-11-26,48.9900016784668
228692,PEP,2001-11-27,48.43999862670898
228693,PEP,2001-11-28,48.45000076293945
228694,PEP,2001-11-29,48.52999877929688
228695,PEP,2001-11-30,48.630001068115234
228696,PEP,2001-12-03,48.77999877929688
228697,PEP,2001-12-04,48.470001220703125
228698,PEP,2001-12-05,48.29999923706055
228699,PEP,2001-12-06,47.47999954223633
228700,PEP,2001-12-07,47.59999847412109
228701,PEP,2001-12-10,46.97999954223633
228702,PEP,2001-12-11,46.59999847412109
228703,PEP,2001-12-12,47.09000015258789
228704,PEP,2001-12-13,47.22999954223633
228705,PEP,2001-12-14,47.4900016784668
228706,PEP,2001-12-17,47.400001525878906
228707,PEP,2001-12-18,47.380001068115234
228708,PEP,2001-12-19,49.380001068115234
228709,PEP,2001-12-20,49.09999847412109
228710,PEP,2001-12-21,49.119998931884766
228711,PEP,2001-12-24,49.25
228712,PEP,2001-12-26,49.45000076293945
228713,PEP,2001-12-27,49.400001525878906
228714,PEP,2001-12-28,49.04999923706055
228715,PEP,2001-12-31,48.68999862670898
228716,PEP,2002-01-02,49.150001525878906
228717,PEP,2002-01-03,48.790000915527344
228718,PEP,2002-01-04,48.36000061035156
228719,PEP,2002-01-07,48.08000183105469
228720,PEP,2002-01-08,47.79999923706055
228721,PEP,2002-01-09,47.61000061035156
228722,PEP,2002-01-10,48.150001525878906
228723,PEP,2002-01-11,48.45000076293945
228724,PEP,2002-01-14,48.27000045776367
228725,PEP,2002-01-15,48.619998931884766
228726,PEP,2002-01-16,48.630001068115234
228727,PEP,2002-01-17,48.61000061035156
228728,PEP,2002-01-18,49.11000061035156
228729,PEP,2002-01-22,49.41999816894531
228730,PEP,2002-01-23,49.40999984741211
228731,PEP,2002-01-24,49.59999847412109
228732,PEP,2002-01-25,49.119998931884766
228733,PEP,2002-01-28,48.630001068115234
228734,PEP,2002-01-29,47.54999923706055
228735,PEP,2002-01-30,48.66999816894531
228736,PEP,2002-01-31,50.09000015258789
228737,PEP,2002-02-01,50.119998931884766
228738,PEP,2002-02-04,50.29999923706055
228739,PEP,2002-02-05,50.810001373291016
228740,PEP,2002-02-06,49.09999847412109
228741,PEP,2002-02-07,48.59999847412109
228742,PEP,2002-02-08,48.56999969482422
228743,PEP,2002-02-11,48.91999816894531
228744,PEP,2002-02-12,49.02000045776367
228745,PEP,2002-02-13,49.619998931884766
228746,PEP,2002-02-14,49.40999984741211
228747,PEP,2002-02-15,49.880001068115234
228748,PEP,2002-02-19,49.470001220703125
228749,PEP,2002-02-20,49.91999816894531
228750,PEP,2002-02-21,49.47999954223633
228751,PEP,2002-02-22,50.20000076293945
228752,PEP,2002-02-25,50.630001068115234
228753,PEP,2002-02-26,50.43000030517578
228754,PEP,2002-02-27,50.619998931884766
228755,PEP,2002-02-28,50.5
228756,PEP,2002-03-01,51.25
228757,PEP,2002-03-04,50.9900016784668
228758,PEP,2002-03-05,50.38999938964844
228759,PEP,2002-03-06,49.880001068115234
228760,PEP,2002-03-07,49.47999954223633
228761,PEP,2002-03-08,49.52999877929688
228762,PEP,2002-03-11,49.5
228763,PEP,2002-03-12,49.93000030517578
228764,PEP,2002-03-13,49.56999969482422
228765,PEP,2002-03-14,50.119998931884766
228766,PEP,2002-03-15,50.869998931884766
228767,PEP,2002-03-18,50.709999084472656
228768,PEP,2002-03-19,51.2400016784668
228769,PEP,2002-03-20,50.54999923706055
228770,PEP,2002-03-21,50.40999984741211
228771,PEP,2002-03-22,50.900001525878906
228772,PEP,2002-03-25,51.27999877929688
228773,PEP,2002-03-26,51.95000076293945
228774,PEP,2002-03-27,51.04999923706055
228775,PEP,2002-03-28,51.5
228776,PEP,2002-04-01,51.43000030517578
228777,PEP,2002-04-02,50.619998931884766
228778,PEP,2002-04-03,49.970001220703125
228779,PEP,2002-04-04,50.43000030517578
228780,PEP,2002-04-05,50.61000061035156
228781,PEP,2002-04-08,50.810001373291016
228782,PEP,2002-04-09,51.43000030517578
228783,PEP,2002-04-10,52.290000915527344
228784,PEP,2002-04-11,51.86000061035156
228785,PEP,2002-04-12,51.900001525878906
228786,PEP,2002-04-15,51.220001220703125
228787,PEP,2002-04-16,51.959999084472656
228788,PEP,2002-04-17,51.90999984741211
228789,PEP,2002-04-18,51.810001373291016
228790,PEP,2002-04-19,53.119998931884766
228791,PEP,2002-04-22,52.83000183105469
228792,PEP,2002-04-23,52.20000076293945
228793,PEP,2002-04-24,52.93000030517578
228794,PEP,2002-04-25,52.45000076293945
228795,PEP,2002-04-26,52.22999954223633
228796,PEP,2002-04-29,52.310001373291016
228797,PEP,2002-04-30,51.900001525878906
228798,PEP,2002-05-01,52.91999816894531
228799,PEP,2002-05-02,53.06999969482422
228800,PEP,2002-05-03,52.5
228801,PEP,2002-05-06,52.0
228802,PEP,2002-05-07,51.83000183105469
228803,PEP,2002-05-08,51.619998931884766
228804,PEP,2002-05-09,52.060001373291016
228805,PEP,2002-05-10,52.400001525878906
228806,PEP,2002-05-13,52.560001373291016
228807,PEP,2002-05-14,52.75
228808,PEP,2002-05-15,52.20000076293945
228809,PEP,2002-05-16,52.54999923706055
228810,PEP,2002-05-17,52.13999938964844
228811,PEP,2002-05-20,51.54999923706055
228812,PEP,2002-05-21,51.060001373291016
228813,PEP,2002-05-22,51.630001068115234
228814,PEP,2002-05-23,51.18000030517578
228815,PEP,2002-05-24,50.22999954223633
228816,PEP,2002-05-28,50.900001525878906
228817,PEP,2002-05-29,50.93000030517578
228818,PEP,2002-05-30,50.93000030517578
228819,PEP,2002-05-31,51.97999954223633
228820,PEP,2002-06-03,51.150001525878906
228821,PEP,2002-06-04,51.790000915527344
228822,PEP,2002-06-05,52.040000915527344
228823,PEP,2002-06-06,50.88999938964844
228824,PEP,2002-06-07,51.29999923706055
228825,PEP,2002-06-10,51.25
228826,PEP,2002-06-11,50.91999816894531
228827,PEP,2002-06-12,51.650001525878906
228828,PEP,2002-06-13,51.22999954223633
228829,PEP,2002-06-14,50.900001525878906
228830,PEP,2002-06-17,51.7400016784668
228831,PEP,2002-06-18,51.25
228832,PEP,2002-06-19,51.880001068115234
228833,PEP,2002-06-20,51.25
228834,PEP,2002-06-21,50.59999847412109
228835,PEP,2002-06-24,50.45000076293945
228836,PEP,2002-06-25,49.02999877929688
228837,PEP,2002-06-26,49.25
228838,PEP,2002-06-27,48.59999847412109
228839,PEP,2002-06-28,48.20000076293945
228840,PEP,2002-07-01,49.02000045776367
228841,PEP,2002-07-02,47.75
228842,PEP,2002-07-03,47.47999954223633
228843,PEP,2002-07-05,48.09999847412109
228844,PEP,2002-07-08,48.84999847412109
228845,PEP,2002-07-09,45.27000045776367
228846,PEP,2002-07-10,44.61000061035156
228847,PEP,2002-07-11,43.400001525878906
228848,PEP,2002-07-12,42.09999847412109
228849,PEP,2002-07-15,42.25
228850,PEP,2002-07-16,40.5
228851,PEP,2002-07-17,42.380001068115234
228852,PEP,2002-07-18,40.29999923706055
228853,PEP,2002-07-19,36.20000076293945
228854,PEP,2002-07-22,35.5
228855,PEP,2002-07-23,35.970001220703125
228856,PEP,2002-07-24,39.54999923706055
228857,PEP,2002-07-25,40.41999816894531
228858,PEP,2002-07-26,40.20000076293945
228859,PEP,2002-07-29,42.540000915527344
228860,PEP,2002-07-30,41.7400016784668
228861,PEP,2002-07-31,42.93999862670898
228862,PEP,2002-08-01,42.5
228863,PEP,2002-08-02,42.95000076293945
228864,PEP,2002-08-05,40.93999862670898
228865,PEP,2002-08-06,40.52000045776367
228866,PEP,2002-08-07,41.91999816894531
228867,PEP,2002-08-08,42.45000076293945
228868,PEP,2002-08-09,43.79999923706055
228869,PEP,2002-08-12,44.29999923706055
228870,PEP,2002-08-13,43.90999984741211
228871,PEP,2002-08-14,45.0099983215332
228872,PEP,2002-08-15,44.5
228873,PEP,2002-08-16,44.38999938964844
228874,PEP,2002-08-19,43.91999816894531
228875,PEP,2002-08-20,43.61000061035156
228876,PEP,2002-08-21,43.59000015258789
228877,PEP,2002-08-22,43.72999954223633
228878,PEP,2002-08-23,43.150001525878906
228879,PEP,2002-08-26,42.52999877929688
228880,PEP,2002-08-27,41.29999923706055
228881,PEP,2002-08-28,39.93000030517578
228882,PEP,2002-08-29,39.0
228883,PEP,2002-08-30,39.54999923706055
228884,PEP,2002-09-03,38.41999816894531
228885,PEP,2002-09-04,37.790000915527344
228886,PEP,2002-09-05,37.09999847412109
228887,PEP,2002-09-06,37.9900016784668
228888,PEP,2002-09-09,38.66999816894531
228889,PEP,2002-09-10,39.93000030517578
228890,PEP,2002-09-11,39.4900016784668
228891,PEP,2002-09-12,39.369998931884766
228892,PEP,2002-09-13,40.150001525878906
228893,PEP,2002-09-16,40.95000076293945
228894,PEP,2002-09-17,39.25
228895,PEP,2002-09-18,38.04999923706055
228896,PEP,2002-09-19,37.150001525878906
228897,PEP,2002-09-20,37.5
228898,PEP,2002-09-23,37.20000076293945
228899,PEP,2002-09-24,36.77000045776367
228900,PEP,2002-09-25,37.0
228901,PEP,2002-09-26,37.400001525878906
228902,PEP,2002-09-27,36.68999862670898
228903,PEP,2002-09-30,36.95000076293945
228904,PEP,2002-10-01,37.70000076293945
228905,PEP,2002-10-02,37.75
228906,PEP,2002-10-03,37.220001220703125
228907,PEP,2002-10-04,37.0
228908,PEP,2002-10-07,35.779998779296875
228909,PEP,2002-10-08,41.09999847412109
228910,PEP,2002-10-09,41.61000061035156
228911,PEP,2002-10-10,41.56999969482422
228912,PEP,2002-10-11,42.66999816894531
228913,PEP,2002-10-14,42.970001220703125
228914,PEP,2002-10-15,43.31999969482422
228915,PEP,2002-10-16,43.54999923706055
228916,PEP,2002-10-17,43.7400016784668
228917,PEP,2002-10-18,43.79999923706055
228918,PEP,2002-10-21,44.900001525878906
228919,PEP,2002-10-22,44.709999084472656
228920,PEP,2002-10-23,44.59000015258789
228921,PEP,2002-10-24,44.58000183105469
228922,PEP,2002-10-25,44.18999862670898
228923,PEP,2002-10-28,43.11000061035156
228924,PEP,2002-10-29,43.65999984741211
228925,PEP,2002-10-30,43.77999877929688
228926,PEP,2002-10-31,44.09999847412109
228927,PEP,2002-11-01,44.29999923706055
228928,PEP,2002-11-04,43.43000030517578
228929,PEP,2002-11-05,44.0
228930,PEP,2002-11-06,43.52999877929688
228931,PEP,2002-11-07,43.47999954223633
228932,PEP,2002-11-08,43.77999877929688
228933,PEP,2002-11-11,43.25
228934,PEP,2002-11-12,42.45000076293945
228935,PEP,2002-11-13,43.40999984741211
228936,PEP,2002-11-14,44.25
228937,PEP,2002-11-15,44.90999984741211
228938,PEP,2002-11-18,44.27999877929688
228939,PEP,2002-11-19,44.900001525878906
228940,PEP,2002-11-20,43.75
228941,PEP,2002-11-21,42.18999862670898
228942,PEP,2002-11-22,42.02999877929688
228943,PEP,2002-11-25,41.47999954223633
228944,PEP,2002-11-26,41.47999954223633
228945,PEP,2002-11-27,42.27999877929688
228946,PEP,2002-11-29,42.47999954223633
228947,PEP,2002-12-02,42.209999084472656
228948,PEP,2002-12-03,42.900001525878906
228949,PEP,2002-12-04,43.369998931884766
228950,PEP,2002-12-05,43.22999954223633
228951,PEP,2002-12-06,43.970001220703125
228952,PEP,2002-12-09,43.209999084472656
228953,PEP,2002-12-10,43.75
228954,PEP,2002-12-11,43.150001525878906
228955,PEP,2002-12-12,43.18000030517578
228956,PEP,2002-12-13,41.84999847412109
228957,PEP,2002-12-16,42.400001525878906
228958,PEP,2002-12-17,41.18000030517578
228959,PEP,2002-12-18,40.84999847412109
228960,PEP,2002-12-19,40.470001220703125
228961,PEP,2002-12-20,41.2599983215332
228962,PEP,2002-12-23,41.7400016784668
228963,PEP,2002-12-24,42.0
228964,PEP,2002-12-26,42.40999984741211
228965,PEP,2002-12-27,41.66999816894531
228966,PEP,2002-12-30,42.04999923706055
228967,PEP,2002-12-31,42.220001220703125
228968,PEP,2003-01-02,43.09999847412109
228969,PEP,2003-01-03,43.400001525878906
228970,PEP,2003-01-06,42.959999084472656
228971,PEP,2003-01-07,42.18000030517578
228972,PEP,2003-01-08,42.70000076293945
228973,PEP,2003-01-09,43.13999938964844
228974,PEP,2003-01-10,42.86000061035156
228975,PEP,2003-01-13,43.2400016784668
228976,PEP,2003-01-14,43.45000076293945
228977,PEP,2003-01-15,42.93999862670898
228978,PEP,2003-01-16,43.72999954223633
228979,PEP,2003-01-17,43.650001525878906
228980,PEP,2003-01-21,43.34999847412109
228981,PEP,2003-01-22,42.79999923706055
228982,PEP,2003-01-23,41.93000030517578
228983,PEP,2003-01-24,41.060001373291016
228984,PEP,2003-01-27,40.54999923706055
228985,PEP,2003-01-28,40.52999877929688
228986,PEP,2003-01-29,40.5099983215332
228987,PEP,2003-01-30,38.709999084472656
228988,PEP,2003-01-31,40.47999954223633
228989,PEP,2003-02-03,40.7400016784668
228990,PEP,2003-02-04,41.20000076293945
228991,PEP,2003-02-05,41.08000183105469
228992,PEP,2003-02-06,40.220001220703125
228993,PEP,2003-02-07,39.0099983215332
228994,PEP,2003-02-10,39.25
228995,PEP,2003-02-11,38.38999938964844
228996,PEP,2003-02-12,38.40999984741211
228997,PEP,2003-02-13,38.900001525878906
228998,PEP,2003-02-14,39.86000061035156
228999,PEP,2003-02-18,40.2400016784668
229000,PEP,2003-02-19,40.04999923706055
229001,PEP,2003-02-20,39.36000061035156
229002,PEP,2003-02-21,39.400001525878906
229003,PEP,2003-02-24,38.83000183105469
229004,PEP,2003-02-25,38.84000015258789
229005,PEP,2003-02-26,38.2400016784668
229006,PEP,2003-02-27,38.220001220703125
229007,PEP,2003-02-28,38.31999969482422
229008,PEP,2003-03-03,38.11000061035156
229009,PEP,2003-03-04,38.04999923706055
229010,PEP,2003-03-05,37.29999923706055
229011,PEP,2003-03-06,37.650001525878906
229012,PEP,2003-03-07,38.5
229013,PEP,2003-03-10,37.77000045776367
229014,PEP,2003-03-11,37.70000076293945
229015,PEP,2003-03-12,37.72999954223633
229016,PEP,2003-03-13,38.86000061035156
229017,PEP,2003-03-14,39.0
229018,PEP,2003-03-17,40.400001525878906
229019,PEP,2003-03-18,40.209999084472656
229020,PEP,2003-03-19,40.459999084472656
229021,PEP,2003-03-20,40.150001525878906
229022,PEP,2003-03-21,41.5
229023,PEP,2003-03-24,40.08000183105469
229024,PEP,2003-03-25,40.09999847412109
229025,PEP,2003-03-26,39.81999969482422
229026,PEP,2003-03-27,40.290000915527344
229027,PEP,2003-03-28,39.900001525878906
229028,PEP,2003-03-31,40.0
229029,PEP,2003-04-01,39.97999954223633
229030,PEP,2003-04-02,39.70000076293945
229031,PEP,2003-04-03,38.16999816894531
229032,PEP,2003-04-04,38.63999938964844
229033,PEP,2003-04-07,38.91999816894531
229034,PEP,2003-04-08,39.22999954223633
229035,PEP,2003-04-09,39.38999938964844
229036,PEP,2003-04-10,39.790000915527344
229037,PEP,2003-04-11,40.27000045776367
229038,PEP,2003-04-14,40.970001220703125
229039,PEP,2003-04-15,40.56999969482422
229040,PEP,2003-04-16,39.900001525878906
229041,PEP,2003-04-17,42.540000915527344
229042,PEP,2003-04-21,41.84000015258789
229043,PEP,2003-04-22,42.29999923706055
229044,PEP,2003-04-23,43.0
229045,PEP,2003-04-24,43.33000183105469
229046,PEP,2003-04-25,42.650001525878906
229047,PEP,2003-04-28,43.45000076293945
229048,PEP,2003-04-29,43.43999862670898
229049,PEP,2003-04-30,43.27999877929688
229050,PEP,2003-05-01,43.7599983215332
229051,PEP,2003-05-02,43.43000030517578
229052,PEP,2003-05-05,43.27999877929688
229053,PEP,2003-05-06,43.38999938964844
229054,PEP,2003-05-07,43.310001373291016
229055,PEP,2003-05-08,43.09999847412109
229056,PEP,2003-05-09,43.68999862670898
229057,PEP,2003-05-12,43.68000030517578
229058,PEP,2003-05-13,43.470001220703125
229059,PEP,2003-05-14,43.369998931884766
229060,PEP,2003-05-15,43.77000045776367
229061,PEP,2003-05-16,43.29999923706055
229062,PEP,2003-05-19,42.97999954223633
229063,PEP,2003-05-20,43.0
229064,PEP,2003-05-21,43.29999923706055
229065,PEP,2003-05-22,43.72999954223633
229066,PEP,2003-05-23,43.560001373291016
229067,PEP,2003-05-27,44.18000030517578
229068,PEP,2003-05-28,43.54999923706055
229069,PEP,2003-05-29,43.7400016784668
229070,PEP,2003-05-30,44.20000076293945
229071,PEP,2003-06-02,44.09999847412109
229072,PEP,2003-06-03,44.22999954223633
229073,PEP,2003-06-04,44.869998931884766
229074,PEP,2003-06-05,44.52000045776367
229075,PEP,2003-06-06,44.29999923706055
229076,PEP,2003-06-09,44.02000045776367
229077,PEP,2003-06-10,44.380001068115234
229078,PEP,2003-06-11,44.43000030517578
229079,PEP,2003-06-12,44.59999847412109
229080,PEP,2003-06-13,44.7400016784668
229081,PEP,2003-06-16,45.5
229082,PEP,2003-06-17,44.880001068115234
229083,PEP,2003-06-18,44.959999084472656
229084,PEP,2003-06-19,44.61000061035156
229085,PEP,2003-06-20,44.43000030517578
229086,PEP,2003-06-23,44.16999816894531
229087,PEP,2003-06-24,43.93999862670898
229088,PEP,2003-06-25,43.54999923706055
229089,PEP,2003-06-26,44.15999984741211
229090,PEP,2003-06-27,43.84000015258789
229091,PEP,2003-06-30,44.5
229092,PEP,2003-07-01,44.38999938964844
229093,PEP,2003-07-02,44.459999084472656
229094,PEP,2003-07-03,44.02999877929688
229095,PEP,2003-07-07,44.369998931884766
229096,PEP,2003-07-08,45.119998931884766
229097,PEP,2003-07-09,44.54999923706055
229098,PEP,2003-07-10,46.95000076293945
229099,PEP,2003-07-11,47.41999816894531
229100,PEP,2003-07-14,47.06999969482422
229101,PEP,2003-07-15,47.4900016784668
229102,PEP,2003-07-16,47.75
229103,PEP,2003-07-17,46.77999877929688
229104,PEP,2003-07-18,47.31999969482422
229105,PEP,2003-07-21,47.060001373291016
229106,PEP,2003-07-22,47.04999923706055
229107,PEP,2003-07-23,47.0099983215332
229108,PEP,2003-07-24,46.66999816894531
229109,PEP,2003-07-25,47.130001068115234
229110,PEP,2003-07-28,46.380001068115234
229111,PEP,2003-07-29,46.0
229112,PEP,2003-07-30,46.34999847412109
229113,PEP,2003-07-31,46.06999969482422
229114,PEP,2003-08-01,45.34999847412109
229115,PEP,2003-08-04,45.060001373291016
229116,PEP,2003-08-05,44.63999938964844
229117,PEP,2003-08-06,44.7599983215332
229118,PEP,2003-08-07,44.9900016784668
229119,PEP,2003-08-08,45.459999084472656
229120,PEP,2003-08-11,45.209999084472656
229121,PEP,2003-08-12,45.59999847412109
229122,PEP,2003-08-13,44.970001220703125
229123,PEP,2003-08-14,45.0
229124,PEP,2003-08-15,45.2400016784668
229125,PEP,2003-08-18,45.29999923706055
229126,PEP,2003-08-19,44.70000076293945
229127,PEP,2003-08-20,44.20000076293945
229128,PEP,2003-08-21,44.02000045776367
229129,PEP,2003-08-22,43.52000045776367
229130,PEP,2003-08-25,43.709999084472656
229131,PEP,2003-08-26,44.06999969482422
229132,PEP,2003-08-27,44.02999877929688
229133,PEP,2003-08-28,44.77000045776367
229134,PEP,2003-08-29,44.540000915527344
229135,PEP,2003-09-02,44.93999862670898
229136,PEP,2003-09-03,44.959999084472656
229137,PEP,2003-09-04,44.77000045776367
229138,PEP,2003-09-05,44.33000183105469
229139,PEP,2003-09-08,44.83000183105469
229140,PEP,2003-09-09,44.54999923706055
229141,PEP,2003-09-10,44.720001220703125
229142,PEP,2003-09-11,44.720001220703125
229143,PEP,2003-09-12,45.18000030517578
229144,PEP,2003-09-15,45.150001525878906
229145,PEP,2003-09-16,45.83000183105469
229146,PEP,2003-09-17,45.380001068115234
229147,PEP,2003-09-18,45.720001220703125
229148,PEP,2003-09-19,45.7599983215332
229149,PEP,2003-09-22,45.29999923706055
229150,PEP,2003-09-23,45.68999862670898
229151,PEP,2003-09-24,45.290000915527344
229152,PEP,2003-09-25,45.5099983215332
229153,PEP,2003-09-26,45.630001068115234
229154,PEP,2003-09-29,46.220001220703125
229155,PEP,2003-09-30,45.83000183105469
229156,PEP,2003-10-01,46.68000030517578
229157,PEP,2003-10-02,46.90999984741211
229158,PEP,2003-10-03,47.20000076293945
229159,PEP,2003-10-06,47.5
229160,PEP,2003-10-07,47.400001525878906
229161,PEP,2003-10-08,47.79999923706055
229162,PEP,2003-10-09,47.97999954223633
229163,PEP,2003-10-10,48.0
229164,PEP,2003-10-13,48.33000183105469
229165,PEP,2003-10-14,48.4900016784668
229166,PEP,2003-10-15,47.90999984741211
229167,PEP,2003-10-16,48.02000045776367
229168,PEP,2003-10-17,47.880001068115234
229169,PEP,2003-10-20,48.150001525878906
229170,PEP,2003-10-21,47.869998931884766
229171,PEP,2003-10-22,47.720001220703125
229172,PEP,2003-10-23,48.02000045776367
229173,PEP,2003-10-24,47.97999954223633
229174,PEP,2003-10-27,47.56999969482422
229175,PEP,2003-10-28,48.5
229176,PEP,2003-10-29,48.130001068115234
229177,PEP,2003-10-30,48.0099983215332
229178,PEP,2003-10-31,47.81999969482422
229179,PEP,2003-11-03,47.81999969482422
229180,PEP,2003-11-04,47.75
229181,PEP,2003-11-05,47.380001068115234
229182,PEP,2003-11-06,47.970001220703125
229183,PEP,2003-11-07,47.4900016784668
229184,PEP,2003-11-10,47.40999984741211
229185,PEP,2003-11-11,47.93000030517578
229186,PEP,2003-11-12,48.060001373291016
229187,PEP,2003-11-13,47.5
229188,PEP,2003-11-14,47.33000183105469
229189,PEP,2003-11-17,47.66999816894531
229190,PEP,2003-11-18,47.20000076293945
229191,PEP,2003-11-19,47.93999862670898
229192,PEP,2003-11-20,47.27000045776367
229193,PEP,2003-11-21,47.5099983215332
229194,PEP,2003-11-24,48.0
229195,PEP,2003-11-25,47.75
229196,PEP,2003-11-26,47.959999084472656
229197,PEP,2003-11-28,48.119998931884766
229198,PEP,2003-12-01,48.709999084472656
229199,PEP,2003-12-02,48.13999938964844
229200,PEP,2003-12-03,47.70000076293945
229201,PEP,2003-12-04,48.150001525878906
229202,PEP,2003-12-05,48.5
229203,PEP,2003-12-08,48.2599983215332
229204,PEP,2003-12-09,47.400001525878906
229205,PEP,2003-12-10,46.900001525878906
229206,PEP,2003-12-11,46.880001068115234
229207,PEP,2003-12-12,46.880001068115234
229208,PEP,2003-12-15,47.369998931884766
229209,PEP,2003-12-16,47.400001525878906
229210,PEP,2003-12-17,47.150001525878906
229211,PEP,2003-12-18,47.13999938964844
229212,PEP,2003-12-19,47.16999816894531
229213,PEP,2003-12-22,46.9900016784668
229214,PEP,2003-12-23,46.47999954223633
229215,PEP,2003-12-24,46.18999862670898
229216,PEP,2003-12-26,46.470001220703125
229217,PEP,2003-12-29,46.7599983215332
229218,PEP,2003-12-30,46.619998931884766
229219,PEP,2003-12-31,46.619998931884766
229220,PEP,2004-01-02,46.459999084472656
229221,PEP,2004-01-05,47.25
229222,PEP,2004-01-06,47.54999923706055
229223,PEP,2004-01-07,46.93999862670898
229224,PEP,2004-01-08,46.0099983215332
229225,PEP,2004-01-09,45.77000045776367
229226,PEP,2004-01-12,45.83000183105469
229227,PEP,2004-01-13,45.63999938964844
229228,PEP,2004-01-14,45.7400016784668
229229,PEP,2004-01-15,45.5
229230,PEP,2004-01-16,45.38999938964844
229231,PEP,2004-01-20,46.04999923706055
229232,PEP,2004-01-21,46.18999862670898
229233,PEP,2004-01-22,46.540000915527344
229234,PEP,2004-01-23,46.54999923706055
229235,PEP,2004-01-26,46.790000915527344
229236,PEP,2004-01-27,46.45000076293945
229237,PEP,2004-01-28,46.25
229238,PEP,2004-01-29,47.02000045776367
229239,PEP,2004-01-30,47.2599983215332
229240,PEP,2004-02-02,47.93999862670898
229241,PEP,2004-02-03,47.650001525878906
229242,PEP,2004-02-04,47.59999847412109
229243,PEP,2004-02-05,48.54999923706055
229244,PEP,2004-02-06,50.209999084472656
229245,PEP,2004-02-09,49.93999862670898
229246,PEP,2004-02-10,50.790000915527344
229247,PEP,2004-02-11,51.09999847412109
229248,PEP,2004-02-12,50.91999816894531
229249,PEP,2004-02-13,50.52000045776367
229250,PEP,2004-02-17,51.0
229251,PEP,2004-02-18,51.27000045776367
229252,PEP,2004-02-19,51.33000183105469
229253,PEP,2004-02-20,51.75
229254,PEP,2004-02-23,52.09000015258789
229255,PEP,2004-02-24,52.09999847412109
229256,PEP,2004-02-25,52.09999847412109
229257,PEP,2004-02-26,51.7400016784668
229258,PEP,2004-02-27,51.900001525878906
229259,PEP,2004-03-01,52.15999984741211
229260,PEP,2004-03-02,52.29999923706055
229261,PEP,2004-03-03,52.43000030517578
229262,PEP,2004-03-04,52.290000915527344
229263,PEP,2004-03-05,52.220001220703125
229264,PEP,2004-03-08,52.27999877929688
229265,PEP,2004-03-09,52.75
229266,PEP,2004-03-10,52.2400016784668
229267,PEP,2004-03-11,51.70000076293945
229268,PEP,2004-03-12,51.54999923706055
229269,PEP,2004-03-15,51.34999847412109
229270,PEP,2004-03-16,51.20000076293945
229271,PEP,2004-03-17,51.41999816894531
229272,PEP,2004-03-18,51.41999816894531
229273,PEP,2004-03-19,50.93000030517578
229274,PEP,2004-03-22,50.790000915527344
229275,PEP,2004-03-23,50.959999084472656
229276,PEP,2004-03-24,50.790000915527344
229277,PEP,2004-03-25,51.220001220703125
229278,PEP,2004-03-26,51.060001373291016
229279,PEP,2004-03-29,52.209999084472656
229280,PEP,2004-03-30,53.27999877929688
229281,PEP,2004-03-31,53.84999847412109
229282,PEP,2004-04-01,54.150001525878906
229283,PEP,2004-04-02,53.84999847412109
229284,PEP,2004-04-05,54.47999954223633
229285,PEP,2004-04-06,54.709999084472656
229286,PEP,2004-04-07,54.84000015258789
229287,PEP,2004-04-08,54.7400016784668
229288,PEP,2004-04-12,55.0099983215332
229289,PEP,2004-04-13,54.75
229290,PEP,2004-04-14,54.90999984741211
229291,PEP,2004-04-15,54.810001373291016
229292,PEP,2004-04-16,54.790000915527344
229293,PEP,2004-04-19,55.06999969482422
229294,PEP,2004-04-20,54.209999084472656
229295,PEP,2004-04-21,54.66999816894531
229296,PEP,2004-04-22,54.88999938964844
229297,PEP,2004-04-23,54.95000076293945
229298,PEP,2004-04-26,54.68999862670898
229299,PEP,2004-04-27,54.63999938964844
229300,PEP,2004-04-28,53.88999938964844
229301,PEP,2004-04-29,54.11000061035156
229302,PEP,2004-04-30,54.4900016784668
229303,PEP,2004-05-03,54.869998931884766
229304,PEP,2004-05-04,54.38999938964844
229305,PEP,2004-05-05,54.52000045776367
229306,PEP,2004-05-06,54.84999847412109
229307,PEP,2004-05-07,54.36000061035156
229308,PEP,2004-05-10,53.79999923706055
229309,PEP,2004-05-11,53.77999877929688
229310,PEP,2004-05-12,53.63999938964844
229311,PEP,2004-05-13,53.150001525878906
229312,PEP,2004-05-14,53.75
229313,PEP,2004-05-17,53.52000045776367
229314,PEP,2004-05-18,53.25
229315,PEP,2004-05-19,52.900001525878906
229316,PEP,2004-05-20,53.79999923706055
229317,PEP,2004-05-21,53.459999084472656
229318,PEP,2004-05-24,53.41999816894531
229319,PEP,2004-05-25,53.81999969482422
229320,PEP,2004-05-26,53.29999923706055
229321,PEP,2004-05-27,53.52999877929688
229322,PEP,2004-05-28,53.369998931884766
229323,PEP,2004-06-01,53.459999084472656
229324,PEP,2004-06-02,54.2599983215332
229325,PEP,2004-06-03,53.970001220703125
229326,PEP,2004-06-04,54.34000015258789
229327,PEP,2004-06-07,54.66999816894531
229328,PEP,2004-06-08,54.95000076293945
229329,PEP,2004-06-09,54.59999847412109
229330,PEP,2004-06-10,54.95000076293945
229331,PEP,2004-06-14,54.65999984741211
229332,PEP,2004-06-15,55.18000030517578
229333,PEP,2004-06-16,55.220001220703125
229334,PEP,2004-06-17,54.93999862670898
229335,PEP,2004-06-18,55.0
229336,PEP,2004-06-21,54.900001525878906
229337,PEP,2004-06-22,55.54999923706055
229338,PEP,2004-06-23,55.4900016784668
229339,PEP,2004-06-24,55.130001068115234
229340,PEP,2004-06-25,54.0
229341,PEP,2004-06-28,54.16999816894531
229342,PEP,2004-06-29,53.70000076293945
229343,PEP,2004-06-30,53.880001068115234
229344,PEP,2004-07-01,53.54999923706055
229345,PEP,2004-07-02,53.2400016784668
229346,PEP,2004-07-06,53.5
229347,PEP,2004-07-07,53.36000061035156
229348,PEP,2004-07-08,53.18000030517578
229349,PEP,2004-07-09,53.04999923706055
229350,PEP,2004-07-12,53.06999969482422
229351,PEP,2004-07-13,53.18000030517578
229352,PEP,2004-07-14,53.40999984741211
229353,PEP,2004-07-15,51.91999816894531
229354,PEP,2004-07-16,52.29999923706055
229355,PEP,2004-07-19,52.13999938964844
229356,PEP,2004-07-20,51.65999984741211
229357,PEP,2004-07-21,51.119998931884766
229358,PEP,2004-07-22,50.52999877929688
229359,PEP,2004-07-23,50.869998931884766
229360,PEP,2004-07-26,51.54999923706055
229361,PEP,2004-07-27,51.0
229362,PEP,2004-07-28,51.18999862670898
229363,PEP,2004-07-29,49.900001525878906
229364,PEP,2004-07-30,50.0
229365,PEP,2004-08-02,51.08000183105469
229366,PEP,2004-08-03,51.20000076293945
229367,PEP,2004-08-04,51.959999084472656
229368,PEP,2004-08-05,51.5099983215332
229369,PEP,2004-08-06,50.84999847412109
229370,PEP,2004-08-09,50.79999923706055
229371,PEP,2004-08-10,51.09000015258789
229372,PEP,2004-08-11,51.77000045776367
229373,PEP,2004-08-12,51.130001068115234
229374,PEP,2004-08-13,50.88999938964844
229375,PEP,2004-08-16,50.880001068115234
229376,PEP,2004-08-17,50.31999969482422
229377,PEP,2004-08-18,50.27000045776367
229378,PEP,2004-08-19,50.18000030517578
229379,PEP,2004-08-20,49.9900016784668
229380,PEP,2004-08-23,49.880001068115234
229381,PEP,2004-08-24,49.369998931884766
229382,PEP,2004-08-25,49.0
229383,PEP,2004-08-26,49.40999984741211
229384,PEP,2004-08-27,49.27000045776367
229385,PEP,2004-08-30,49.369998931884766
229386,PEP,2004-08-31,50.0
229387,PEP,2004-09-01,49.7400016784668
229388,PEP,2004-09-02,50.619998931884766
229389,PEP,2004-09-03,50.84000015258789
229390,PEP,2004-09-07,51.04999923706055
229391,PEP,2004-09-08,49.70000076293945
229392,PEP,2004-09-09,50.29999923706055
229393,PEP,2004-09-10,50.33000183105469
229394,PEP,2004-09-13,50.68000030517578
229395,PEP,2004-09-14,50.52999877929688
229396,PEP,2004-09-15,49.5
229397,PEP,2004-09-16,48.970001220703125
229398,PEP,2004-09-17,49.70000076293945
229399,PEP,2004-09-20,49.15999984741211
229400,PEP,2004-09-21,48.93999862670898
229401,PEP,2004-09-22,48.68999862670898
229402,PEP,2004-09-23,48.52000045776367
229403,PEP,2004-09-24,48.31999969482422
229404,PEP,2004-09-27,48.02999877929688
229405,PEP,2004-09-28,48.09999847412109
229406,PEP,2004-09-29,48.09999847412109
229407,PEP,2004-09-30,48.650001525878906
229408,PEP,2004-10-01,50.08000183105469
229409,PEP,2004-10-04,49.7400016784668
229410,PEP,2004-10-05,49.34999847412109
229411,PEP,2004-10-06,49.29999923706055
229412,PEP,2004-10-07,49.0099983215332
229413,PEP,2004-10-08,48.79999923706055
229414,PEP,2004-10-11,48.72999954223633
229415,PEP,2004-10-12,48.290000915527344
229416,PEP,2004-10-13,48.04999923706055
229417,PEP,2004-10-14,47.84999847412109
229418,PEP,2004-10-15,48.29999923706055
229419,PEP,2004-10-18,48.9900016784668
229420,PEP,2004-10-19,49.20000076293945
229421,PEP,2004-10-20,48.83000183105469
229422,PEP,2004-10-21,48.86000061035156
229423,PEP,2004-10-22,48.47999954223633
229424,PEP,2004-10-25,48.22999954223633
229425,PEP,2004-10-26,48.45000076293945
229426,PEP,2004-10-27,49.650001525878906
229427,PEP,2004-10-28,49.540000915527344
229428,PEP,2004-10-29,49.58000183105469
229429,PEP,2004-11-01,49.29999923706055
229430,PEP,2004-11-02,49.63999938964844
229431,PEP,2004-11-03,50.13999938964844
229432,PEP,2004-11-04,51.209999084472656
229433,PEP,2004-11-05,51.20000076293945
229434,PEP,2004-11-08,50.869998931884766
229435,PEP,2004-11-09,51.02000045776367
229436,PEP,2004-11-10,51.31999969482422
229437,PEP,2004-11-11,51.540000915527344
229438,PEP,2004-11-12,52.220001220703125
229439,PEP,2004-11-15,51.93000030517578
229440,PEP,2004-11-16,51.25
229441,PEP,2004-11-17,51.290000915527344
229442,PEP,2004-11-18,51.22999954223633
229443,PEP,2004-11-19,50.84999847412109
229444,PEP,2004-11-22,51.220001220703125
229445,PEP,2004-11-23,51.36000061035156
229446,PEP,2004-11-24,51.25
229447,PEP,2004-11-26,51.27000045776367
229448,PEP,2004-11-29,50.45000076293945
229449,PEP,2004-11-30,49.90999984741211
229450,PEP,2004-12-01,50.81999969482422
229451,PEP,2004-12-02,51.45000076293945
229452,PEP,2004-12-03,51.09000015258789
229453,PEP,2004-12-06,50.77000045776367
229454,PEP,2004-12-07,50.4900016784668
229455,PEP,2004-12-08,51.09000015258789
229456,PEP,2004-12-09,51.59000015258789
229457,PEP,2004-12-10,51.220001220703125
229458,PEP,2004-12-13,51.709999084472656
229459,PEP,2004-12-14,51.77000045776367
229460,PEP,2004-12-15,52.7400016784668
229461,PEP,2004-12-16,52.31999969482422
229462,PEP,2004-12-17,52.0099983215332
229463,PEP,2004-12-20,51.720001220703125
229464,PEP,2004-12-21,52.09999847412109
229465,PEP,2004-12-22,52.16999816894531
229466,PEP,2004-12-23,51.93999862670898
229467,PEP,2004-12-27,51.9900016784668
229468,PEP,2004-12-28,52.4900016784668
229469,PEP,2004-12-29,52.25
229470,PEP,2004-12-30,52.25
229471,PEP,2004-12-31,52.20000076293945
229472,PEP,2005-01-03,51.93999862670898
229473,PEP,2005-01-04,51.56999969482422
229474,PEP,2005-01-05,51.630001068115234
229475,PEP,2005-01-06,52.0
229476,PEP,2005-01-07,52.45000076293945
229477,PEP,2005-01-10,53.7599983215332
229478,PEP,2005-01-11,53.470001220703125
229479,PEP,2005-01-12,53.61000061035156
229480,PEP,2005-01-13,52.91999816894531
229481,PEP,2005-01-14,52.83000183105469
229482,PEP,2005-01-18,53.4900016784668
229483,PEP,2005-01-19,54.02999877929688
229484,PEP,2005-01-20,53.54999923706055
229485,PEP,2005-01-21,53.56999969482422
229486,PEP,2005-01-24,53.310001373291016
229487,PEP,2005-01-25,53.38999938964844
229488,PEP,2005-01-26,53.40999984741211
229489,PEP,2005-01-27,53.459999084472656
229490,PEP,2005-01-28,53.220001220703125
229491,PEP,2005-01-31,53.70000076293945
229492,PEP,2005-02-01,53.880001068115234
229493,PEP,2005-02-02,54.13999938964844
229494,PEP,2005-02-03,54.33000183105469
229495,PEP,2005-02-04,55.310001373291016
229496,PEP,2005-02-07,54.70000076293945
229497,PEP,2005-02-08,55.5
229498,PEP,2005-02-09,54.9900016784668
229499,PEP,2005-02-10,55.15999984741211
229500,PEP,2005-02-11,55.09999847412109
229501,PEP,2005-02-14,54.79999923706055
229502,PEP,2005-02-15,54.63999938964844
229503,PEP,2005-02-16,54.540000915527344
229504,PEP,2005-02-17,53.72999954223633
229505,PEP,2005-02-18,54.20000076293945
229506,PEP,2005-02-22,53.18000030517578
229507,PEP,2005-02-23,53.43000030517578
229508,PEP,2005-02-24,53.650001525878906
229509,PEP,2005-02-25,53.970001220703125
229510,PEP,2005-02-28,53.86000061035156
229511,PEP,2005-03-01,54.060001373291016
229512,PEP,2005-03-02,54.0099983215332
229513,PEP,2005-03-03,54.02999877929688
229514,PEP,2005-03-04,53.959999084472656
229515,PEP,2005-03-07,54.209999084472656
229516,PEP,2005-03-08,53.84000015258789
229517,PEP,2005-03-09,52.970001220703125
229518,PEP,2005-03-10,53.150001525878906
229519,PEP,2005-03-11,52.70000076293945
229520,PEP,2005-03-14,52.72999954223633
229521,PEP,2005-03-15,52.5099983215332
229522,PEP,2005-03-16,52.150001525878906
229523,PEP,2005-03-17,52.29999923706055
229524,PEP,2005-03-18,52.619998931884766
229525,PEP,2005-03-21,52.560001373291016
229526,PEP,2005-03-22,52.09999847412109
229527,PEP,2005-03-23,52.0099983215332
229528,PEP,2005-03-24,51.91999816894531
229529,PEP,2005-03-28,52.34999847412109
229530,PEP,2005-03-29,52.290000915527344
229531,PEP,2005-03-30,53.36000061035156
229532,PEP,2005-03-31,53.02999877929688
229533,PEP,2005-04-01,52.7599983215332
229534,PEP,2005-04-04,52.7400016784668
229535,PEP,2005-04-05,53.0
229536,PEP,2005-04-06,52.900001525878906
229537,PEP,2005-04-07,53.41999816894531
229538,PEP,2005-04-08,53.08000183105469
229539,PEP,2005-04-11,53.09999847412109
229540,PEP,2005-04-12,53.63999938964844
229541,PEP,2005-04-13,53.630001068115234
229542,PEP,2005-04-14,55.13999938964844
229543,PEP,2005-04-15,54.83000183105469
229544,PEP,2005-04-18,54.4900016784668
229545,PEP,2005-04-19,54.5
229546,PEP,2005-04-20,54.15999984741211
229547,PEP,2005-04-21,54.709999084472656
229548,PEP,2005-04-22,54.470001220703125
229549,PEP,2005-04-25,55.13999938964844
229550,PEP,2005-04-26,55.20000076293945
229551,PEP,2005-04-27,55.2400016784668
229552,PEP,2005-04-28,55.09999847412109
229553,PEP,2005-04-29,55.63999938964844
229554,PEP,2005-05-02,55.90999984741211
229555,PEP,2005-05-03,55.91999816894531
229556,PEP,2005-05-04,56.619998931884766
229557,PEP,2005-05-05,56.43999862670898
229558,PEP,2005-05-06,56.040000915527344
229559,PEP,2005-05-09,56.369998931884766
229560,PEP,2005-05-10,56.369998931884766
229561,PEP,2005-05-11,56.93000030517578
229562,PEP,2005-05-12,56.68000030517578
229563,PEP,2005-05-13,56.43000030517578
229564,PEP,2005-05-16,56.65999984741211
229565,PEP,2005-05-17,56.290000915527344
229566,PEP,2005-05-18,56.68999862670898
229567,PEP,2005-05-19,57.02999877929688
229568,PEP,2005-05-20,57.119998931884766
229569,PEP,2005-05-23,56.7400016784668
229570,PEP,2005-05-24,56.77000045776367
229571,PEP,2005-05-25,57.0
229572,PEP,2005-05-26,57.0099983215332
229573,PEP,2005-05-27,56.59999847412109
229574,PEP,2005-05-31,56.2599983215332
229575,PEP,2005-06-01,56.81999969482422
229576,PEP,2005-06-02,56.900001525878906
229577,PEP,2005-06-03,56.0099983215332
229578,PEP,2005-06-06,55.77000045776367
229579,PEP,2005-06-07,55.900001525878906
229580,PEP,2005-06-08,55.47999954223633
229581,PEP,2005-06-09,55.5
229582,PEP,2005-06-10,55.52000045776367
229583,PEP,2005-06-13,55.56999969482422
229584,PEP,2005-06-14,55.54999923706055
229585,PEP,2005-06-15,55.79999923706055
229586,PEP,2005-06-16,56.040000915527344
229587,PEP,2005-06-17,55.7599983215332
229588,PEP,2005-06-20,56.0
229589,PEP,2005-06-21,55.869998931884766
229590,PEP,2005-06-22,55.220001220703125
229591,PEP,2005-06-23,54.869998931884766
229592,PEP,2005-06-24,54.27000045776367
229593,PEP,2005-06-27,54.27999877929688
229594,PEP,2005-06-28,54.83000183105469
229595,PEP,2005-06-29,54.43000030517578
229596,PEP,2005-06-30,53.93000030517578
229597,PEP,2005-07-01,53.5099983215332
229598,PEP,2005-07-05,53.54999923706055
229599,PEP,2005-07-06,52.58000183105469
229600,PEP,2005-07-07,52.77999877929688
229601,PEP,2005-07-08,53.52999877929688
229602,PEP,2005-07-11,53.84999847412109
229603,PEP,2005-07-12,54.59999847412109
229604,PEP,2005-07-13,54.869998931884766
229605,PEP,2005-07-14,55.43999862670898
229606,PEP,2005-07-15,55.45000076293945
229607,PEP,2005-07-18,54.63999938964844
229608,PEP,2005-07-19,55.540000915527344
229609,PEP,2005-07-20,54.59999847412109
229610,PEP,2005-07-21,54.68000030517578
229611,PEP,2005-07-22,54.83000183105469
229612,PEP,2005-07-25,54.56999969482422
229613,PEP,2005-07-26,54.470001220703125
229614,PEP,2005-07-27,54.75
229615,PEP,2005-07-28,54.93000030517578
229616,PEP,2005-07-29,54.52999877929688
229617,PEP,2005-08-01,54.61000061035156
229618,PEP,2005-08-02,54.84000015258789
229619,PEP,2005-08-03,54.68999862670898
229620,PEP,2005-08-04,54.70000076293945
229621,PEP,2005-08-05,54.38999938964844
229622,PEP,2005-08-08,53.900001525878906
229623,PEP,2005-08-09,54.25
229624,PEP,2005-08-10,54.380001068115234
229625,PEP,2005-08-11,54.709999084472656
229626,PEP,2005-08-12,54.61000061035156
229627,PEP,2005-08-15,54.95000076293945
229628,PEP,2005-08-16,54.790000915527344
229629,PEP,2005-08-17,54.72999954223633
229630,PEP,2005-08-18,54.58000183105469
229631,PEP,2005-08-19,54.93999862670898
229632,PEP,2005-08-22,55.04999923706055
229633,PEP,2005-08-23,54.90999984741211
229634,PEP,2005-08-24,54.31999969482422
229635,PEP,2005-08-25,54.5099983215332
229636,PEP,2005-08-26,54.310001373291016
229637,PEP,2005-08-29,54.810001373291016
229638,PEP,2005-08-30,54.79999923706055
229639,PEP,2005-08-31,54.84999847412109
229640,PEP,2005-09-01,54.95000076293945
229641,PEP,2005-09-02,54.650001525878906
229642,PEP,2005-09-06,55.18999862670898
229643,PEP,2005-09-07,55.45000076293945
229644,PEP,2005-09-08,55.11000061035156
229645,PEP,2005-09-09,55.22999954223633
229646,PEP,2005-09-12,55.43000030517578
229647,PEP,2005-09-13,55.459999084472656
229648,PEP,2005-09-14,55.34999847412109
229649,PEP,2005-09-15,55.68999862670898
229650,PEP,2005-09-16,56.0
229651,PEP,2005-09-19,55.43000030517578
229652,PEP,2005-09-20,54.79999923706055
229653,PEP,2005-09-21,54.02000045776367
229654,PEP,2005-09-22,54.150001525878906
229655,PEP,2005-09-23,54.5099983215332
229656,PEP,2005-09-26,54.34999847412109
229657,PEP,2005-09-27,55.11000061035156
229658,PEP,2005-09-28,55.060001373291016
229659,PEP,2005-09-29,56.5
229660,PEP,2005-09-30,56.709999084472656
229661,PEP,2005-10-03,56.5099983215332
229662,PEP,2005-10-04,56.52999877929688
229663,PEP,2005-10-05,57.25
229664,PEP,2005-10-06,57.959999084472656
229665,PEP,2005-10-07,57.470001220703125
229666,PEP,2005-10-10,57.29999923706055
229667,PEP,2005-10-11,57.130001068115234
229668,PEP,2005-10-12,57.709999084472656
229669,PEP,2005-10-13,57.470001220703125
229670,PEP,2005-10-14,57.5099983215332
229671,PEP,2005-10-17,57.7599983215332
229672,PEP,2005-10-18,58.31999969482422
229673,PEP,2005-10-19,58.130001068115234
229674,PEP,2005-10-20,57.66999816894531
229675,PEP,2005-10-21,57.59000015258789
229676,PEP,2005-10-24,57.959999084472656
229677,PEP,2005-10-25,58.0
229678,PEP,2005-10-26,57.54999923706055
229679,PEP,2005-10-27,58.27000045776367
229680,PEP,2005-10-28,58.83000183105469
229681,PEP,2005-10-31,59.08000183105469
229682,PEP,2005-11-01,58.560001373291016
229683,PEP,2005-11-02,58.970001220703125
229684,PEP,2005-11-03,59.04999923706055
229685,PEP,2005-11-04,58.59999847412109
229686,PEP,2005-11-07,58.560001373291016
229687,PEP,2005-11-08,58.29999923706055
229688,PEP,2005-11-09,58.29999923706055
229689,PEP,2005-11-10,58.88999938964844
229690,PEP,2005-11-11,58.70000076293945
229691,PEP,2005-11-14,58.59999847412109
229692,PEP,2005-11-15,58.70000076293945
229693,PEP,2005-11-16,58.68000030517578
229694,PEP,2005-11-17,58.2400016784668
229695,PEP,2005-11-18,58.52000045776367
229696,PEP,2005-11-21,58.400001525878906
229697,PEP,2005-11-22,59.369998931884766
229698,PEP,2005-11-23,59.59999847412109
229699,PEP,2005-11-25,59.900001525878906
229700,PEP,2005-11-28,59.619998931884766
229701,PEP,2005-11-29,59.77000045776367
229702,PEP,2005-11-30,59.20000076293945
229703,PEP,2005-12-01,59.86000061035156
229704,PEP,2005-12-02,59.900001525878906
229705,PEP,2005-12-05,59.86000061035156
229706,PEP,2005-12-06,59.709999084472656
229707,PEP,2005-12-07,59.220001220703125
229708,PEP,2005-12-08,59.06999969482422
229709,PEP,2005-12-09,59.0
229710,PEP,2005-12-12,59.310001373291016
229711,PEP,2005-12-13,58.970001220703125
229712,PEP,2005-12-14,59.25
229713,PEP,2005-12-15,59.59999847412109
229714,PEP,2005-12-16,59.81999969482422
229715,PEP,2005-12-19,59.540000915527344
229716,PEP,2005-12-20,59.16999816894531
229717,PEP,2005-12-21,59.2400016784668
229718,PEP,2005-12-22,59.220001220703125
229719,PEP,2005-12-23,59.209999084472656
229720,PEP,2005-12-27,59.18999862670898
229721,PEP,2005-12-28,59.33000183105469
229722,PEP,2005-12-29,59.540000915527344
229723,PEP,2005-12-30,59.08000183105469
229724,PEP,2006-01-03,59.7599983215332
229725,PEP,2006-01-04,59.72999954223633
229726,PEP,2006-01-05,59.380001068115234
229727,PEP,2006-01-06,59.59999847412109
229728,PEP,2006-01-09,59.29999923706055
229729,PEP,2006-01-10,59.09999847412109
229730,PEP,2006-01-11,58.86000061035156
229731,PEP,2006-01-12,58.84000015258789
229732,PEP,2006-01-13,58.70000076293945
229733,PEP,2006-01-17,58.43000030517578
229734,PEP,2006-01-18,58.38999938964844
229735,PEP,2006-01-19,58.33000183105469
229736,PEP,2006-01-20,57.27999877929688
229737,PEP,2006-01-23,57.5
229738,PEP,2006-01-24,58.040000915527344
229739,PEP,2006-01-25,57.63999938964844
229740,PEP,2006-01-26,57.400001525878906
229741,PEP,2006-01-27,58.20000076293945
229742,PEP,2006-01-30,57.63999938964844
229743,PEP,2006-01-31,57.18000030517578
229744,PEP,2006-02-01,57.27000045776367
229745,PEP,2006-02-02,57.45000076293945
229746,PEP,2006-02-03,57.34000015258789
229747,PEP,2006-02-06,56.77000045776367
229748,PEP,2006-02-07,56.86000061035156
229749,PEP,2006-02-08,57.27999877929688
229750,PEP,2006-02-09,57.709999084472656
229751,PEP,2006-02-10,57.93000030517578
229752,PEP,2006-02-13,57.59999847412109
229753,PEP,2006-02-14,57.95000076293945
229754,PEP,2006-02-15,57.880001068115234
229755,PEP,2006-02-16,58.70000076293945
229756,PEP,2006-02-17,58.91999816894531
229757,PEP,2006-02-21,58.84000015258789
229758,PEP,2006-02-22,59.0
229759,PEP,2006-02-23,59.65999984741211
229760,PEP,2006-02-24,59.540000915527344
229761,PEP,2006-02-27,59.5099983215332
229762,PEP,2006-02-28,59.11000061035156
229763,PEP,2006-03-01,59.25
229764,PEP,2006-03-02,59.27999877929688
229765,PEP,2006-03-03,59.47999954223633
229766,PEP,2006-03-06,59.68000030517578
229767,PEP,2006-03-07,59.7599983215332
229768,PEP,2006-03-08,59.81999969482422
229769,PEP,2006-03-09,60.0
229770,PEP,2006-03-10,60.34000015258789
229771,PEP,2006-03-13,60.4900016784668
229772,PEP,2006-03-14,60.43000030517578
229773,PEP,2006-03-15,60.060001373291016
229774,PEP,2006-03-16,59.900001525878906
229775,PEP,2006-03-17,60.060001373291016
229776,PEP,2006-03-20,59.86000061035156
229777,PEP,2006-03-21,59.52999877929688
229778,PEP,2006-03-22,59.81999969482422
229779,PEP,2006-03-23,59.130001068115234
229780,PEP,2006-03-24,59.34000015258789
229781,PEP,2006-03-27,58.9900016784668
229782,PEP,2006-03-28,58.43999862670898
229783,PEP,2006-03-29,58.40999984741211
229784,PEP,2006-03-30,58.11000061035156
229785,PEP,2006-03-31,57.790000915527344
229786,PEP,2006-04-03,57.84999847412109
229787,PEP,2006-04-04,57.810001373291016
229788,PEP,2006-04-05,57.88999938964844
229789,PEP,2006-04-06,58.02000045776367
229790,PEP,2006-04-07,57.79999923706055
229791,PEP,2006-04-10,58.09000015258789
229792,PEP,2006-04-11,57.810001373291016
229793,PEP,2006-04-12,57.880001068115234
229794,PEP,2006-04-13,57.869998931884766
229795,PEP,2006-04-17,57.38999938964844
229796,PEP,2006-04-18,58.08000183105469
229797,PEP,2006-04-19,58.08000183105469
229798,PEP,2006-04-20,57.29999923706055
229799,PEP,2006-04-21,57.20000076293945
229800,PEP,2006-04-24,57.27000045776367
229801,PEP,2006-04-25,57.5
229802,PEP,2006-04-26,57.86000061035156
229803,PEP,2006-04-27,58.08000183105469
229804,PEP,2006-04-28,58.2400016784668
229805,PEP,2006-05-01,58.16999816894531
229806,PEP,2006-05-02,57.95000076293945
229807,PEP,2006-05-03,58.45000076293945
229808,PEP,2006-05-04,58.7400016784668
229809,PEP,2006-05-05,59.18000030517578
229810,PEP,2006-05-08,58.900001525878906
229811,PEP,2006-05-09,58.709999084472656
229812,PEP,2006-05-10,58.84000015258789
229813,PEP,2006-05-11,58.34999847412109
229814,PEP,2006-05-12,58.63999938964844
229815,PEP,2006-05-15,59.709999084472656
229816,PEP,2006-05-16,59.65999984741211
229817,PEP,2006-05-17,59.650001525878906
229818,PEP,2006-05-18,58.68999862670898
229819,PEP,2006-05-19,58.59999847412109
229820,PEP,2006-05-22,59.27000045776367
229821,PEP,2006-05-23,59.72999954223633
229822,PEP,2006-05-24,60.36000061035156
229823,PEP,2006-05-25,60.560001373291016
229824,PEP,2006-05-26,60.65999984741211
229825,PEP,2006-05-30,60.41999816894531
229826,PEP,2006-05-31,60.459999084472656
229827,PEP,2006-06-01,61.09999847412109
229828,PEP,2006-06-02,60.66999816894531
229829,PEP,2006-06-05,59.75
229830,PEP,2006-06-06,60.52000045776367
229831,PEP,2006-06-07,60.29999923706055
229832,PEP,2006-06-08,60.130001068115234
229833,PEP,2006-06-09,59.93000030517578
229834,PEP,2006-06-12,59.720001220703125
229835,PEP,2006-06-13,58.9900016784668
229836,PEP,2006-06-14,58.86000061035156
229837,PEP,2006-06-15,59.08000183105469
229838,PEP,2006-06-16,59.70000076293945
229839,PEP,2006-06-19,59.310001373291016
229840,PEP,2006-06-20,59.290000915527344
229841,PEP,2006-06-21,59.61000061035156
229842,PEP,2006-06-22,60.02000045776367
229843,PEP,2006-06-23,59.4900016784668
229844,PEP,2006-06-26,59.5099983215332
229845,PEP,2006-06-27,59.11000061035156
229846,PEP,2006-06-28,58.90999984741211
229847,PEP,2006-06-29,59.5
229848,PEP,2006-06-30,60.040000915527344
229849,PEP,2006-07-03,60.27000045776367
229850,PEP,2006-07-05,60.27000045776367
229851,PEP,2006-07-06,60.36000061035156
229852,PEP,2006-07-07,60.459999084472656
229853,PEP,2006-07-10,60.95000076293945
229854,PEP,2006-07-11,61.59000015258789
229855,PEP,2006-07-12,61.09999847412109
229856,PEP,2006-07-13,62.06999969482422
229857,PEP,2006-07-14,61.79999923706055
229858,PEP,2006-07-17,62.27999877929688
229859,PEP,2006-07-18,63.209999084472656
229860,PEP,2006-07-19,62.66999816894531
229861,PEP,2006-07-20,62.47999954223633
229862,PEP,2006-07-21,62.7599983215332
229863,PEP,2006-07-24,63.34999847412109
229864,PEP,2006-07-25,62.720001220703125
229865,PEP,2006-07-26,63.630001068115234
229866,PEP,2006-07-27,62.4900016784668
229867,PEP,2006-07-28,63.130001068115234
229868,PEP,2006-07-31,63.380001068115234
229869,PEP,2006-08-01,63.16999816894531
229870,PEP,2006-08-02,63.20000076293945
229871,PEP,2006-08-03,62.84000015258789
229872,PEP,2006-08-04,63.16999816894531
229873,PEP,2006-08-07,63.15999984741211
229874,PEP,2006-08-08,63.619998931884766
229875,PEP,2006-08-09,62.84000015258789
229876,PEP,2006-08-10,63.20000076293945
229877,PEP,2006-08-11,63.33000183105469
229878,PEP,2006-08-14,63.95000076293945
229879,PEP,2006-08-15,63.59000015258789
229880,PEP,2006-08-16,63.290000915527344
229881,PEP,2006-08-17,62.65999984741211
229882,PEP,2006-08-18,63.0099983215332
229883,PEP,2006-08-21,63.29999923706055
229884,PEP,2006-08-22,63.7400016784668
229885,PEP,2006-08-23,64.06999969482422
229886,PEP,2006-08-24,64.13999938964844
229887,PEP,2006-08-25,64.18000030517578
229888,PEP,2006-08-28,65.0
229889,PEP,2006-08-29,65.80999755859375
229890,PEP,2006-08-30,65.63999938964844
229891,PEP,2006-08-31,65.27999877929688
229892,PEP,2006-09-01,65.41000366210938
229893,PEP,2006-09-05,65.19999694824219
229894,PEP,2006-09-06,64.93000030517578
229895,PEP,2006-09-07,64.22000122070312
229896,PEP,2006-09-08,64.7300033569336
229897,PEP,2006-09-11,64.72000122070312
229898,PEP,2006-09-12,65.19999694824219
229899,PEP,2006-09-13,64.63999938964844
229900,PEP,2006-09-14,64.55000305175781
229901,PEP,2006-09-15,65.02999877929688
229902,PEP,2006-09-18,64.4800033569336
229903,PEP,2006-09-19,64.7699966430664
229904,PEP,2006-09-20,65.12000274658203
229905,PEP,2006-09-21,64.61000061035156
229906,PEP,2006-09-22,64.27999877929688
229907,PEP,2006-09-25,65.06999969482422
229908,PEP,2006-09-26,65.43000030517578
229909,PEP,2006-09-27,65.91000366210938
229910,PEP,2006-09-28,65.30000305175781
229911,PEP,2006-09-29,65.26000213623047
229912,PEP,2006-10-02,64.33000183105469
229913,PEP,2006-10-03,64.66000366210938
229914,PEP,2006-10-04,64.91000366210938
229915,PEP,2006-10-05,64.77999877929688
229916,PEP,2006-10-06,64.41999816894531
229917,PEP,2006-10-09,63.720001220703125
229918,PEP,2006-10-10,63.40999984741211
229919,PEP,2006-10-11,63.86000061035156
229920,PEP,2006-10-12,62.84999847412109
229921,PEP,2006-10-13,62.45000076293945
229922,PEP,2006-10-16,62.68000030517578
229923,PEP,2006-10-17,62.369998931884766
229924,PEP,2006-10-18,63.18999862670898
229925,PEP,2006-10-19,62.81999969482422
229926,PEP,2006-10-20,62.810001373291016
229927,PEP,2006-10-23,63.18000030517578
229928,PEP,2006-10-24,63.20000076293945
229929,PEP,2006-10-25,63.63999938964844
229930,PEP,2006-10-26,63.81999969482422
229931,PEP,2006-10-27,63.540000915527344
229932,PEP,2006-10-30,63.52999877929688
229933,PEP,2006-10-31,63.43999862670898
229934,PEP,2006-11-01,63.34999847412109
229935,PEP,2006-11-02,63.209999084472656
229936,PEP,2006-11-03,63.2400016784668
229937,PEP,2006-11-06,63.27999877929688
229938,PEP,2006-11-07,63.400001525878906
229939,PEP,2006-11-08,63.52999877929688
229940,PEP,2006-11-09,62.68999862670898
229941,PEP,2006-11-10,62.54999923706055
229942,PEP,2006-11-13,61.40999984741211
229943,PEP,2006-11-14,61.93999862670898
229944,PEP,2006-11-15,61.2400016784668
229945,PEP,2006-11-16,61.79999923706055
229946,PEP,2006-11-17,62.27999877929688
229947,PEP,2006-11-20,62.5
229948,PEP,2006-11-21,62.560001373291016
229949,PEP,2006-11-22,62.540000915527344
229950,PEP,2006-11-24,62.34000015258789
229951,PEP,2006-11-27,61.5
229952,PEP,2006-11-28,61.81999969482422
229953,PEP,2006-11-29,62.470001220703125
229954,PEP,2006-11-30,61.970001220703125
229955,PEP,2006-12-01,61.959999084472656
229956,PEP,2006-12-04,62.880001068115234
229957,PEP,2006-12-05,64.16999816894531
229958,PEP,2006-12-06,63.709999084472656
229959,PEP,2006-12-07,63.41999816894531
229960,PEP,2006-12-08,63.27000045776367
229961,PEP,2006-12-11,62.7599983215332
229962,PEP,2006-12-12,62.84999847412109
229963,PEP,2006-12-13,62.7599983215332
229964,PEP,2006-12-14,62.5
229965,PEP,2006-12-15,62.869998931884766
229966,PEP,2006-12-18,63.06999969482422
229967,PEP,2006-12-19,63.27999877929688
229968,PEP,2006-12-20,63.29999923706055
229969,PEP,2006-12-21,63.38999938964844
229970,PEP,2006-12-22,63.09999847412109
229971,PEP,2006-12-26,62.84000015258789
229972,PEP,2006-12-27,62.88999938964844
229973,PEP,2006-12-28,63.25
229974,PEP,2006-12-29,62.54999923706055
229975,PEP,2007-01-03,62.720001220703125
229976,PEP,2007-01-04,63.150001525878906
229977,PEP,2007-01-05,62.95000076293945
229978,PEP,2007-01-08,63.09000015258789
229979,PEP,2007-01-09,63.34999847412109
229980,PEP,2007-01-10,64.1500015258789
229981,PEP,2007-01-11,64.94999694824219
229982,PEP,2007-01-12,64.69999694824219
229983,PEP,2007-01-16,64.8499984741211
229984,PEP,2007-01-17,65.0
229985,PEP,2007-01-18,64.91999816894531
229986,PEP,2007-01-19,64.81999969482422
229987,PEP,2007-01-22,64.80999755859375
229988,PEP,2007-01-23,64.83999633789062
229989,PEP,2007-01-24,65.19999694824219
229990,PEP,2007-01-25,64.41999816894531
229991,PEP,2007-01-26,64.44999694824219
229992,PEP,2007-01-29,64.5999984741211
229993,PEP,2007-01-30,65.08999633789062
229994,PEP,2007-01-31,65.23999786376953
229995,PEP,2007-02-01,65.37999725341797
229996,PEP,2007-02-02,65.04000091552734
229997,PEP,2007-02-05,64.83000183105469
229998,PEP,2007-02-06,64.38999938964844
229999,PEP,2007-02-07,64.5
230000,PEP,2007-02-08,63.310001373291016
230001,PEP,2007-02-09,63.90999984741211
230002,PEP,2007-02-12,63.720001220703125
230003,PEP,2007-02-13,63.810001373291016
230004,PEP,2007-02-14,63.34999847412109
230005,PEP,2007-02-15,64.08000183105469
230006,PEP,2007-02-16,64.62000274658203
230007,PEP,2007-02-20,64.61000061035156
230008,PEP,2007-02-21,65.0199966430664
230009,PEP,2007-02-22,64.66000366210938
230010,PEP,2007-02-23,64.58000183105469
230011,PEP,2007-02-26,64.48999786376953
230012,PEP,2007-02-27,62.7599983215332
230013,PEP,2007-02-28,63.150001525878906
230014,PEP,2007-03-01,63.43000030517578
230015,PEP,2007-03-02,62.93000030517578
230016,PEP,2007-03-05,62.77000045776367
230017,PEP,2007-03-06,63.2599983215332
230018,PEP,2007-03-07,62.75
230019,PEP,2007-03-08,63.04999923706055
230020,PEP,2007-03-09,62.880001068115234
230021,PEP,2007-03-12,63.16999816894531
230022,PEP,2007-03-13,62.15999984741211
230023,PEP,2007-03-14,62.68999862670898
230024,PEP,2007-03-15,62.9900016784668
230025,PEP,2007-03-16,62.56999969482422
230026,PEP,2007-03-19,62.84000015258789
230027,PEP,2007-03-20,63.400001525878906
230028,PEP,2007-03-21,64.18000030517578
230029,PEP,2007-03-22,64.11000061035156
230030,PEP,2007-03-23,64.08999633789062
230031,PEP,2007-03-26,63.88999938964844
230032,PEP,2007-03-27,62.95000076293945
230033,PEP,2007-03-28,62.88999938964844
230034,PEP,2007-03-29,63.59000015258789
230035,PEP,2007-03-30,63.560001373291016
230036,PEP,2007-04-02,63.38999938964844
230037,PEP,2007-04-03,63.400001525878906
230038,PEP,2007-04-04,63.72999954223633
230039,PEP,2007-04-05,63.68000030517578
230040,PEP,2007-04-09,62.9900016784668
230041,PEP,2007-04-10,63.40999984741211
230042,PEP,2007-04-11,63.209999084472656
230043,PEP,2007-04-12,64.16000366210938
230044,PEP,2007-04-13,64.4000015258789
230045,PEP,2007-04-16,64.55999755859375
230046,PEP,2007-04-17,65.80000305175781
230047,PEP,2007-04-18,65.91999816894531
230048,PEP,2007-04-19,66.02999877929688
230049,PEP,2007-04-20,66.6500015258789
230050,PEP,2007-04-23,66.58999633789062
230051,PEP,2007-04-24,66.41000366210938
230052,PEP,2007-04-25,66.9800033569336
230053,PEP,2007-04-26,66.41000366210938
230054,PEP,2007-04-27,66.29000091552734
230055,PEP,2007-04-30,66.08999633789062
230056,PEP,2007-05-01,66.4000015258789
230057,PEP,2007-05-02,67.0199966430664
230058,PEP,2007-05-03,67.30999755859375
230059,PEP,2007-05-04,67.41999816894531
230060,PEP,2007-05-07,67.4800033569336
230061,PEP,2007-05-08,67.1500015258789
230062,PEP,2007-05-09,67.16999816894531
230063,PEP,2007-05-10,66.3499984741211
230064,PEP,2007-05-11,66.80000305175781
230065,PEP,2007-05-14,66.79000091552734
230066,PEP,2007-05-15,67.44999694824219
230067,PEP,2007-05-16,68.63999938964844
230068,PEP,2007-05-17,68.48999786376953
230069,PEP,2007-05-18,69.4800033569336
230070,PEP,2007-05-21,69.02999877929688
230071,PEP,2007-05-22,68.66999816894531
230072,PEP,2007-05-23,68.69000244140625
230073,PEP,2007-05-24,68.44999694824219
230074,PEP,2007-05-25,68.81999969482422
230075,PEP,2007-05-29,68.4800033569336
230076,PEP,2007-05-30,68.56999969482422
230077,PEP,2007-05-31,68.33000183105469
230078,PEP,2007-06-01,68.69999694824219
230079,PEP,2007-06-04,68.30999755859375
230080,PEP,2007-06-05,67.62000274658203
230081,PEP,2007-06-06,67.05999755859375
230082,PEP,2007-06-07,66.3499984741211
230083,PEP,2007-06-08,66.61000061035156
230084,PEP,2007-06-11,66.04000091552734
230085,PEP,2007-06-12,66.02999877929688
230086,PEP,2007-06-13,66.38999938964844
230087,PEP,2007-06-14,66.88999938964844
230088,PEP,2007-06-15,66.68000030517578
230089,PEP,2007-06-18,66.58999633789062
230090,PEP,2007-06-19,65.80000305175781
230091,PEP,2007-06-20,65.5199966430664
230092,PEP,2007-06-21,65.87999725341797
230093,PEP,2007-06-22,64.86000061035156
230094,PEP,2007-06-25,64.6500015258789
230095,PEP,2007-06-26,64.66000366210938
230096,PEP,2007-06-27,65.16999816894531
230097,PEP,2007-06-28,65.25
230098,PEP,2007-06-29,64.8499984741211
230099,PEP,2007-07-02,65.30000305175781
230100,PEP,2007-07-03,65.58999633789062
230101,PEP,2007-07-05,65.91000366210938
230102,PEP,2007-07-06,66.22000122070312
230103,PEP,2007-07-09,66.05000305175781
230104,PEP,2007-07-10,65.87000274658203
230105,PEP,2007-07-11,66.11000061035156
230106,PEP,2007-07-12,66.94000244140625
230107,PEP,2007-07-13,66.8499984741211
230108,PEP,2007-07-16,66.98999786376953
230109,PEP,2007-07-17,66.4000015258789
230110,PEP,2007-07-18,66.12999725341797
230111,PEP,2007-07-19,65.47000122070312
230112,PEP,2007-07-20,64.66999816894531
230113,PEP,2007-07-23,66.58999633789062
230114,PEP,2007-07-24,66.26000213623047
230115,PEP,2007-07-25,68.31999969482422
230116,PEP,2007-07-26,66.83999633789062
230117,PEP,2007-07-27,65.66000366210938
230118,PEP,2007-07-30,65.9000015258789
230119,PEP,2007-07-31,65.62000274658203
230120,PEP,2007-08-01,66.43000030517578
230121,PEP,2007-08-02,66.80999755859375
230122,PEP,2007-08-03,66.47000122070312
230123,PEP,2007-08-06,68.51000213623047
230124,PEP,2007-08-07,69.16000366210938
230125,PEP,2007-08-08,69.94000244140625
230126,PEP,2007-08-09,68.5
230127,PEP,2007-08-10,67.94999694824219
230128,PEP,2007-08-13,68.08000183105469
230129,PEP,2007-08-14,67.16000366210938
230130,PEP,2007-08-15,67.33999633789062
230131,PEP,2007-08-16,68.37000274658203
230132,PEP,2007-08-17,69.37999725341797
230133,PEP,2007-08-20,68.61000061035156
230134,PEP,2007-08-21,68.44999694824219
230135,PEP,2007-08-22,68.80000305175781
230136,PEP,2007-08-23,67.91000366210938
230137,PEP,2007-08-24,68.22000122070312
230138,PEP,2007-08-27,68.0999984741211
230139,PEP,2007-08-28,67.51000213623047
230140,PEP,2007-08-29,68.19000244140625
230141,PEP,2007-08-30,67.86000061035156
230142,PEP,2007-08-31,68.02999877929688
230143,PEP,2007-09-04,68.61000061035156
230144,PEP,2007-09-05,67.94000244140625
230145,PEP,2007-09-06,68.55999755859375
230146,PEP,2007-09-07,67.9800033569336
230147,PEP,2007-09-10,68.45999908447266
230148,PEP,2007-09-11,69.87000274658203
230149,PEP,2007-09-12,69.58000183105469
230150,PEP,2007-09-13,69.87999725341797
230151,PEP,2007-09-14,69.55999755859375
230152,PEP,2007-09-17,69.80000305175781
230153,PEP,2007-09-18,70.87999725341797
230154,PEP,2007-09-19,71.11000061035156
230155,PEP,2007-09-20,71.02999877929688
230156,PEP,2007-09-21,71.44000244140625
230157,PEP,2007-09-24,71.25
230158,PEP,2007-09-25,71.22000122070312
230159,PEP,2007-09-26,72.2300033569336
230160,PEP,2007-09-27,72.62000274658203
230161,PEP,2007-09-28,73.26000213623047
230162,PEP,2007-10-01,74.01000213623047
230163,PEP,2007-10-02,73.76000213623047
230164,PEP,2007-10-03,73.47000122070312
230165,PEP,2007-10-04,73.87000274658203
230166,PEP,2007-10-05,73.73999786376953
230167,PEP,2007-10-08,73.91000366210938
230168,PEP,2007-10-09,73.20999908447266
230169,PEP,2007-10-10,73.5999984741211
230170,PEP,2007-10-11,71.7699966430664
230171,PEP,2007-10-12,71.77999877929688
230172,PEP,2007-10-15,71.3499984741211
230173,PEP,2007-10-16,71.87000274658203
230174,PEP,2007-10-17,72.11000061035156
230175,PEP,2007-10-18,71.87999725341797
230176,PEP,2007-10-19,70.4000015258789
230177,PEP,2007-10-22,71.16999816894531
230178,PEP,2007-10-23,71.52999877929688
230179,PEP,2007-10-24,71.80000305175781
230180,PEP,2007-10-25,71.9800033569336
230181,PEP,2007-10-26,72.33999633789062
230182,PEP,2007-10-29,73.69999694824219
230183,PEP,2007-10-30,73.83999633789062
230184,PEP,2007-10-31,73.72000122070312
230185,PEP,2007-11-01,72.38999938964844
230186,PEP,2007-11-02,72.9800033569336
230187,PEP,2007-11-05,72.76000213623047
230188,PEP,2007-11-06,73.48999786376953
230189,PEP,2007-11-07,72.33999633789062
230190,PEP,2007-11-08,73.5
230191,PEP,2007-11-09,73.4800033569336
230192,PEP,2007-11-12,72.56999969482422
230193,PEP,2007-11-13,73.33999633789062
230194,PEP,2007-11-14,74.05999755859375
230195,PEP,2007-11-15,73.58000183105469
230196,PEP,2007-11-16,74.1500015258789
230197,PEP,2007-11-19,75.08000183105469
230198,PEP,2007-11-20,74.83999633789062
230199,PEP,2007-11-21,75.04000091552734
230200,PEP,2007-11-23,75.51000213623047
230201,PEP,2007-11-26,74.69000244140625
230202,PEP,2007-11-27,75.91999816894531
230203,PEP,2007-11-28,77.16000366210938
230204,PEP,2007-11-29,76.54000091552734
230205,PEP,2007-11-30,77.18000030517578
230206,PEP,2007-12-03,76.58000183105469
230207,PEP,2007-12-04,76.6500015258789
230208,PEP,2007-12-05,76.2699966430664
230209,PEP,2007-12-06,77.02999877929688
230210,PEP,2007-12-07,77.0
230211,PEP,2007-12-10,77.27999877929688
230212,PEP,2007-12-11,76.4800033569336
230213,PEP,2007-12-12,78.08999633789062
230214,PEP,2007-12-13,78.69000244140625
230215,PEP,2007-12-14,78.45999908447266
230216,PEP,2007-12-17,77.37000274658203
230217,PEP,2007-12-18,77.0199966430664
230218,PEP,2007-12-19,76.79000091552734
230219,PEP,2007-12-20,76.48999786376953
230220,PEP,2007-12-21,77.3499984741211
230221,PEP,2007-12-24,77.70999908447266
230222,PEP,2007-12-26,77.27999877929688
230223,PEP,2007-12-27,76.69999694824219
230224,PEP,2007-12-28,77.02999877929688
230225,PEP,2007-12-31,75.9000015258789
230226,PEP,2008-01-02,75.29000091552734
230227,PEP,2008-01-03,75.77999877929688
230228,PEP,2008-01-04,75.55000305175781
230229,PEP,2008-01-07,77.31999969482422
230230,PEP,2008-01-08,77.94000244140625
230231,PEP,2008-01-09,78.73999786376953
230232,PEP,2008-01-10,79.56999969482422
230233,PEP,2008-01-11,77.77999877929688
230234,PEP,2008-01-14,76.91999816894531
230235,PEP,2008-01-15,74.83000183105469
230236,PEP,2008-01-16,73.54000091552734
230237,PEP,2008-01-17,72.0999984741211
230238,PEP,2008-01-18,71.45999908447266
230239,PEP,2008-01-22,69.44000244140625
230240,PEP,2008-01-23,70.5
230241,PEP,2008-01-24,69.7300033569336
230242,PEP,2008-01-25,68.91999816894531
230243,PEP,2008-01-28,70.2699966430664
230244,PEP,2008-01-29,68.62999725341797
230245,PEP,2008-01-30,67.38999938964844
230246,PEP,2008-01-31,68.05000305175781
230247,PEP,2008-02-01,68.83000183105469
230248,PEP,2008-02-04,69.22000122070312
230249,PEP,2008-02-05,67.94999694824219
230250,PEP,2008-02-06,66.7300033569336
230251,PEP,2008-02-07,70.41000366210938
230252,PEP,2008-02-08,69.80999755859375
230253,PEP,2008-02-11,70.95999908447266
230254,PEP,2008-02-12,71.95999908447266
230255,PEP,2008-02-13,71.62999725341797
230256,PEP,2008-02-14,71.56999969482422
230257,PEP,2008-02-15,71.7300033569336
230258,PEP,2008-02-19,71.13999938964844
230259,PEP,2008-02-20,71.12000274658203
230260,PEP,2008-02-21,71.08000183105469
230261,PEP,2008-02-22,71.37999725341797
230262,PEP,2008-02-25,71.58999633789062
230263,PEP,2008-02-26,71.33000183105469
230264,PEP,2008-02-27,71.19999694824219
230265,PEP,2008-02-28,71.05999755859375
230266,PEP,2008-02-29,69.55999755859375
230267,PEP,2008-03-03,70.16999816894531
230268,PEP,2008-03-04,70.04000091552734
230269,PEP,2008-03-05,70.27999877929688
230270,PEP,2008-03-06,70.12000274658203
230271,PEP,2008-03-07,69.58999633789062
230272,PEP,2008-03-10,69.0199966430664
230273,PEP,2008-03-11,69.94999694824219
230274,PEP,2008-03-12,69.55999755859375
230275,PEP,2008-03-13,69.23999786376953
230276,PEP,2008-03-14,68.44999694824219
230277,PEP,2008-03-17,69.1500015258789
230278,PEP,2008-03-18,70.0199966430664
230279,PEP,2008-03-19,70.18000030517578
230280,PEP,2008-03-20,71.19000244140625
230281,PEP,2008-03-24,71.44999694824219
230282,PEP,2008-03-25,71.54000091552734
230283,PEP,2008-03-26,71.16000366210938
230284,PEP,2008-03-27,71.19000244140625
230285,PEP,2008-03-28,71.55999755859375
230286,PEP,2008-03-31,72.19999694824219
230287,PEP,2008-04-01,72.12999725341797
230288,PEP,2008-04-02,71.41999816894531
230289,PEP,2008-04-03,71.4000015258789
230290,PEP,2008-04-04,71.52999877929688
230291,PEP,2008-04-07,71.86000061035156
230292,PEP,2008-04-08,71.27999877929688
230293,PEP,2008-04-09,70.97000122070312
230294,PEP,2008-04-10,71.69999694824219
230295,PEP,2008-04-11,71.4000015258789
230296,PEP,2008-04-14,70.94999694824219
230297,PEP,2008-04-15,71.22000122070312
230298,PEP,2008-04-16,71.11000061035156
230299,PEP,2008-04-17,70.7699966430664
230300,PEP,2008-04-18,70.5999984741211
230301,PEP,2008-04-21,69.9000015258789
230302,PEP,2008-04-22,69.0999984741211
230303,PEP,2008-04-23,69.19000244140625
230304,PEP,2008-04-24,68.0
230305,PEP,2008-04-25,67.62000274658203
230306,PEP,2008-04-28,68.16000366210938
230307,PEP,2008-04-29,68.19999694824219
230308,PEP,2008-04-30,68.52999877929688
230309,PEP,2008-05-01,68.5
230310,PEP,2008-05-02,69.0999984741211
230311,PEP,2008-05-05,68.56999969482422
230312,PEP,2008-05-06,68.56999969482422
230313,PEP,2008-05-07,68.01000213623047
230314,PEP,2008-05-08,67.54000091552734
230315,PEP,2008-05-09,67.51000213623047
230316,PEP,2008-05-12,67.3499984741211
230317,PEP,2008-05-13,67.25
230318,PEP,2008-05-14,67.0999984741211
230319,PEP,2008-05-15,68.06999969482422
230320,PEP,2008-05-16,67.87000274658203
230321,PEP,2008-05-19,68.02999877929688
230322,PEP,2008-05-20,67.45999908447266
230323,PEP,2008-05-21,67.2699966430664
230324,PEP,2008-05-22,68.37999725341797
230325,PEP,2008-05-23,68.26000213623047
230326,PEP,2008-05-27,69.01000213623047
230327,PEP,2008-05-28,67.93000030517578
230328,PEP,2008-05-29,68.83000183105469
230329,PEP,2008-05-30,68.30000305175781
230330,PEP,2008-06-02,67.55000305175781
230331,PEP,2008-06-03,67.05000305175781
230332,PEP,2008-06-04,66.66999816894531
230333,PEP,2008-06-05,67.29000091552734
230334,PEP,2008-06-06,65.5199966430664
230335,PEP,2008-06-09,65.37000274658203
230336,PEP,2008-06-10,67.58000183105469
230337,PEP,2008-06-11,67.48999786376953
230338,PEP,2008-06-12,67.94999694824219
230339,PEP,2008-06-13,67.54000091552734
230340,PEP,2008-06-16,66.04000091552734
230341,PEP,2008-06-17,65.87000274658203
230342,PEP,2008-06-18,65.05999755859375
230343,PEP,2008-06-19,65.88999938964844
230344,PEP,2008-06-20,65.08000183105469
230345,PEP,2008-06-23,64.62999725341797
230346,PEP,2008-06-24,64.0199966430664
230347,PEP,2008-06-25,65.5199966430664
230348,PEP,2008-06-26,64.7699966430664
230349,PEP,2008-06-27,63.93000030517578
230350,PEP,2008-06-30,63.59000015258789
230351,PEP,2008-07-01,64.4000015258789
230352,PEP,2008-07-02,65.76000213623047
230353,PEP,2008-07-03,66.7699966430664
230354,PEP,2008-07-07,66.62000274658203
230355,PEP,2008-07-08,65.83000183105469
230356,PEP,2008-07-09,65.3499984741211
230357,PEP,2008-07-10,65.58999633789062
230358,PEP,2008-07-11,64.66000366210938
230359,PEP,2008-07-14,64.91000366210938
230360,PEP,2008-07-15,65.56999969482422
230361,PEP,2008-07-16,66.08999633789062
230362,PEP,2008-07-17,65.52999877929688
230363,PEP,2008-07-18,65.41000366210938
230364,PEP,2008-07-21,64.44999694824219
230365,PEP,2008-07-22,66.19000244140625
230366,PEP,2008-07-23,67.72000122070312
230367,PEP,2008-07-24,67.4000015258789
230368,PEP,2008-07-25,67.22000122070312
230369,PEP,2008-07-28,66.70999908447266
230370,PEP,2008-07-29,66.9800033569336
230371,PEP,2008-07-30,66.91000366210938
230372,PEP,2008-07-31,66.55999755859375
230373,PEP,2008-08-01,66.62999725341797
230374,PEP,2008-08-04,67.66999816894531
230375,PEP,2008-08-05,68.5199966430664
230376,PEP,2008-08-06,68.54000091552734
230377,PEP,2008-08-07,67.94999694824219
230378,PEP,2008-08-08,69.3499984741211
230379,PEP,2008-08-11,69.2699966430664
230380,PEP,2008-08-12,69.62000274658203
230381,PEP,2008-08-13,69.73999786376953
230382,PEP,2008-08-14,69.94000244140625
230383,PEP,2008-08-15,70.19999694824219
230384,PEP,2008-08-18,69.80999755859375
230385,PEP,2008-08-19,70.0999984741211
230386,PEP,2008-08-20,69.8499984741211
230387,PEP,2008-08-21,69.38999938964844
230388,PEP,2008-08-22,69.9000015258789
230389,PEP,2008-08-25,69.05000305175781
230390,PEP,2008-08-26,68.69999694824219
230391,PEP,2008-08-27,69.19999694824219
230392,PEP,2008-08-28,69.19000244140625
230393,PEP,2008-08-29,68.4800033569336
230394,PEP,2008-09-02,69.45999908447266
230395,PEP,2008-09-03,69.19000244140625
230396,PEP,2008-09-04,68.38999938964844
230397,PEP,2008-09-05,68.91999816894531
230398,PEP,2008-09-08,70.33999633789062
230399,PEP,2008-09-09,71.0
230400,PEP,2008-09-10,71.83000183105469
230401,PEP,2008-09-11,72.62000274658203
230402,PEP,2008-09-12,73.1500015258789
230403,PEP,2008-09-15,72.3499984741211
230404,PEP,2008-09-16,72.9800033569336
230405,PEP,2008-09-17,71.68000030517578
230406,PEP,2008-09-18,73.2300033569336
230407,PEP,2008-09-19,73.19000244140625
230408,PEP,2008-09-22,71.08000183105469
230409,PEP,2008-09-23,70.75
230410,PEP,2008-09-24,70.0999984741211
230411,PEP,2008-09-25,71.30000305175781
230412,PEP,2008-09-26,71.70999908447266
230413,PEP,2008-09-29,69.66000366210938
230414,PEP,2008-09-30,71.2699966430664
230415,PEP,2008-10-01,71.63999938964844
230416,PEP,2008-10-02,70.91000366210938
230417,PEP,2008-10-03,69.0
230418,PEP,2008-10-06,66.63999938964844
230419,PEP,2008-10-07,65.12000274658203
230420,PEP,2008-10-08,63.61000061035156
230421,PEP,2008-10-09,59.52000045776367
230422,PEP,2008-10-10,57.79999923706055
230423,PEP,2008-10-13,61.77000045776367
230424,PEP,2008-10-14,54.400001525878906
230425,PEP,2008-10-15,51.25
230426,PEP,2008-10-16,53.08000183105469
230427,PEP,2008-10-17,53.880001068115234
230428,PEP,2008-10-20,56.7599983215332
230429,PEP,2008-10-21,55.0
230430,PEP,2008-10-22,53.63999938964844
230431,PEP,2008-10-23,53.47999954223633
230432,PEP,2008-10-24,51.7599983215332
230433,PEP,2008-10-27,51.4900016784668
230434,PEP,2008-10-28,55.83000183105469
230435,PEP,2008-10-29,55.0
230436,PEP,2008-10-30,57.08000183105469
230437,PEP,2008-10-31,57.0099983215332
230438,PEP,2008-11-03,57.470001220703125
230439,PEP,2008-11-04,58.34000015258789
230440,PEP,2008-11-05,57.0099983215332
230441,PEP,2008-11-06,54.84999847412109
230442,PEP,2008-11-07,55.36000061035156
230443,PEP,2008-11-10,54.61000061035156
230444,PEP,2008-11-11,55.08000183105469
230445,PEP,2008-11-12,53.09999847412109
230446,PEP,2008-11-13,55.59000015258789
230447,PEP,2008-11-14,53.52000045776367
230448,PEP,2008-11-17,52.970001220703125
230449,PEP,2008-11-18,53.13999938964844
230450,PEP,2008-11-19,52.09999847412109
230451,PEP,2008-11-20,50.290000915527344
230452,PEP,2008-11-21,54.59000015258789
230453,PEP,2008-11-24,55.65999984741211
230454,PEP,2008-11-25,54.0
230455,PEP,2008-11-26,54.93000030517578
230456,PEP,2008-11-28,56.70000076293945
230457,PEP,2008-12-01,53.63999938964844
230458,PEP,2008-12-02,54.45000076293945
230459,PEP,2008-12-03,54.08000183105469
230460,PEP,2008-12-04,52.33000183105469
230461,PEP,2008-12-05,53.369998931884766
230462,PEP,2008-12-08,53.59999847412109
230463,PEP,2008-12-09,52.27000045776367
230464,PEP,2008-12-10,53.0099983215332
230465,PEP,2008-12-11,52.709999084472656
230466,PEP,2008-12-12,52.02999877929688
230467,PEP,2008-12-15,52.41999816894531
230468,PEP,2008-12-16,54.209999084472656
230469,PEP,2008-12-17,54.33000183105469
230470,PEP,2008-12-18,54.709999084472656
230471,PEP,2008-12-19,54.09000015258789
230472,PEP,2008-12-22,53.75
230473,PEP,2008-12-23,54.16999816894531
230474,PEP,2008-12-24,54.540000915527344
230475,PEP,2008-12-26,54.560001373291016
230476,PEP,2008-12-29,54.06999969482422
230477,PEP,2008-12-30,54.880001068115234
230478,PEP,2008-12-31,54.77000045776367
230479,PEP,2009-01-02,55.970001220703125
230480,PEP,2009-01-05,55.59999847412109
230481,PEP,2009-01-06,55.70000076293945
230482,PEP,2009-01-07,53.88999938964844
230483,PEP,2009-01-08,53.25
230484,PEP,2009-01-09,52.56999969482422
230485,PEP,2009-01-12,51.38999938964844
230486,PEP,2009-01-13,52.22999954223633
230487,PEP,2009-01-14,51.09999847412109
230488,PEP,2009-01-15,50.52999877929688
230489,PEP,2009-01-16,51.369998931884766
230490,PEP,2009-01-20,50.43000030517578
230491,PEP,2009-01-21,50.43999862670898
230492,PEP,2009-01-22,50.34999847412109
230493,PEP,2009-01-23,50.619998931884766
230494,PEP,2009-01-26,51.41999816894531
230495,PEP,2009-01-27,51.63999938964844
230496,PEP,2009-01-28,52.040000915527344
230497,PEP,2009-01-29,51.68000030517578
230498,PEP,2009-01-30,50.22999954223633
230499,PEP,2009-02-02,50.130001068115234
230500,PEP,2009-02-03,51.52000045776367
230501,PEP,2009-02-04,51.4900016784668
230502,PEP,2009-02-05,52.34999847412109
230503,PEP,2009-02-06,53.52999877929688
230504,PEP,2009-02-09,51.43000030517578
230505,PEP,2009-02-10,49.52999877929688
230506,PEP,2009-02-11,50.61000061035156
230507,PEP,2009-02-12,52.0
230508,PEP,2009-02-13,52.56999969482422
230509,PEP,2009-02-17,51.81999969482422
230510,PEP,2009-02-18,51.52999877929688
230511,PEP,2009-02-19,52.20000076293945
230512,PEP,2009-02-20,51.45000076293945
230513,PEP,2009-02-23,50.15999984741211
230514,PEP,2009-02-24,51.68000030517578
230515,PEP,2009-02-25,50.720001220703125
230516,PEP,2009-02-26,49.41999816894531
230517,PEP,2009-02-27,48.13999938964844
230518,PEP,2009-03-02,46.84999847412109
230519,PEP,2009-03-03,48.470001220703125
230520,PEP,2009-03-04,47.59999847412109
230521,PEP,2009-03-05,45.970001220703125
230522,PEP,2009-03-06,47.09999847412109
230523,PEP,2009-03-09,45.810001373291016
230524,PEP,2009-03-10,46.59999847412109
230525,PEP,2009-03-11,47.41999816894531
230526,PEP,2009-03-12,48.290000915527344
230527,PEP,2009-03-13,48.619998931884766
230528,PEP,2009-03-16,48.72999954223633
230529,PEP,2009-03-17,49.25
230530,PEP,2009-03-18,49.470001220703125
230531,PEP,2009-03-19,48.9900016784668
230532,PEP,2009-03-20,50.02000045776367
230533,PEP,2009-03-23,51.630001068115234
230534,PEP,2009-03-24,51.52999877929688
230535,PEP,2009-03-25,52.470001220703125
230536,PEP,2009-03-26,53.15999984741211
230537,PEP,2009-03-27,52.38999938964844
230538,PEP,2009-03-30,51.790000915527344
230539,PEP,2009-03-31,51.47999954223633
230540,PEP,2009-04-01,52.220001220703125
230541,PEP,2009-04-02,52.86000061035156
230542,PEP,2009-04-03,52.68999862670898
230543,PEP,2009-04-06,52.66999816894531
230544,PEP,2009-04-07,52.25
230545,PEP,2009-04-08,52.27999877929688
230546,PEP,2009-04-09,52.09999847412109
230547,PEP,2009-04-13,51.4900016784668
230548,PEP,2009-04-14,50.560001373291016
230549,PEP,2009-04-15,52.040000915527344
230550,PEP,2009-04-16,51.959999084472656
230551,PEP,2009-04-17,52.130001068115234
230552,PEP,2009-04-20,49.86000061035156
230553,PEP,2009-04-21,49.34999847412109
230554,PEP,2009-04-22,47.97999954223633
230555,PEP,2009-04-23,47.88999938964844
230556,PEP,2009-04-24,48.52000045776367
230557,PEP,2009-04-27,49.11000061035156
230558,PEP,2009-04-28,50.040000915527344
230559,PEP,2009-04-29,50.45000076293945
230560,PEP,2009-04-30,49.7599983215332
230561,PEP,2009-05-01,49.790000915527344
230562,PEP,2009-05-04,49.09999847412109
230563,PEP,2009-05-05,49.72999954223633
230564,PEP,2009-05-06,49.720001220703125
230565,PEP,2009-05-07,49.4900016784668
230566,PEP,2009-05-08,49.75
230567,PEP,2009-05-11,49.58000183105469
230568,PEP,2009-05-12,49.27000045776367
230569,PEP,2009-05-13,49.65999984741211
230570,PEP,2009-05-14,50.869998931884766
230571,PEP,2009-05-15,50.31999969482422
230572,PEP,2009-05-18,51.16999816894531
230573,PEP,2009-05-19,51.61000061035156
230574,PEP,2009-05-20,52.060001373291016
230575,PEP,2009-05-21,51.4900016784668
230576,PEP,2009-05-22,51.56999969482422
230577,PEP,2009-05-26,51.27999877929688
230578,PEP,2009-05-27,50.0099983215332
230579,PEP,2009-05-28,51.02000045776367
230580,PEP,2009-05-29,52.04999923706055
230581,PEP,2009-06-01,53.130001068115234
230582,PEP,2009-06-02,55.369998931884766
230583,PEP,2009-06-03,54.27000045776367
230584,PEP,2009-06-04,54.81999969482422
230585,PEP,2009-06-05,54.880001068115234
230586,PEP,2009-06-08,54.150001525878906
230587,PEP,2009-06-09,53.47999954223633
230588,PEP,2009-06-10,53.36000061035156
230589,PEP,2009-06-11,52.970001220703125
230590,PEP,2009-06-12,53.650001525878906
230591,PEP,2009-06-15,52.880001068115234
230592,PEP,2009-06-16,52.34000015258789
230593,PEP,2009-06-17,52.970001220703125
230594,PEP,2009-06-18,54.4900016784668
230595,PEP,2009-06-19,53.90999984741211
230596,PEP,2009-06-22,53.4900016784668
230597,PEP,2009-06-23,53.0099983215332
230598,PEP,2009-06-24,53.04999923706055
230599,PEP,2009-06-25,53.9900016784668
230600,PEP,2009-06-26,54.70000076293945
230601,PEP,2009-06-29,54.84000015258789
230602,PEP,2009-06-30,54.959999084472656
230603,PEP,2009-07-01,56.52000045776367
230604,PEP,2009-07-02,56.34999847412109
230605,PEP,2009-07-06,57.130001068115234
230606,PEP,2009-07-07,56.0
230607,PEP,2009-07-08,54.84999847412109
230608,PEP,2009-07-09,54.68000030517578
230609,PEP,2009-07-10,54.709999084472656
230610,PEP,2009-07-13,55.66999816894531
230611,PEP,2009-07-14,56.09000015258789
230612,PEP,2009-07-15,57.27999877929688
230613,PEP,2009-07-16,57.2599983215332
230614,PEP,2009-07-17,56.65999984741211
230615,PEP,2009-07-20,56.08000183105469
230616,PEP,2009-07-21,56.400001525878906
230617,PEP,2009-07-22,55.88999938964844
230618,PEP,2009-07-23,56.5
230619,PEP,2009-07-24,56.40999984741211
230620,PEP,2009-07-27,56.34000015258789
230621,PEP,2009-07-28,55.970001220703125
230622,PEP,2009-07-29,56.33000183105469
230623,PEP,2009-07-30,56.59999847412109
230624,PEP,2009-07-31,56.75
230625,PEP,2009-08-03,56.20000076293945
230626,PEP,2009-08-04,59.060001373291016
230627,PEP,2009-08-05,58.38999938964844
230628,PEP,2009-08-06,57.83000183105469
230629,PEP,2009-08-07,57.7400016784668
230630,PEP,2009-08-10,57.40999984741211
230631,PEP,2009-08-11,56.90999984741211
230632,PEP,2009-08-12,56.68000030517578
230633,PEP,2009-08-13,56.4900016784668
230634,PEP,2009-08-14,56.560001373291016
230635,PEP,2009-08-17,56.18000030517578
230636,PEP,2009-08-18,56.2400016784668
230637,PEP,2009-08-19,56.45000076293945
230638,PEP,2009-08-20,56.84000015258789
230639,PEP,2009-08-21,57.4900016784668
230640,PEP,2009-08-24,57.45000076293945
230641,PEP,2009-08-25,57.290000915527344
230642,PEP,2009-08-26,57.880001068115234
230643,PEP,2009-08-27,57.7599983215332
230644,PEP,2009-08-28,56.7599983215332
230645,PEP,2009-08-31,56.66999816894531
230646,PEP,2009-09-01,56.25
230647,PEP,2009-09-02,56.34999847412109
230648,PEP,2009-09-03,56.63999938964844
230649,PEP,2009-09-04,57.540000915527344
230650,PEP,2009-09-08,58.27999877929688
230651,PEP,2009-09-09,58.040000915527344
230652,PEP,2009-09-10,57.86000061035156
230653,PEP,2009-09-11,58.810001373291016
230654,PEP,2009-09-14,58.70000076293945
230655,PEP,2009-09-15,58.290000915527344
230656,PEP,2009-09-16,58.34000015258789
230657,PEP,2009-09-17,58.79999923706055
230658,PEP,2009-09-18,59.86000061035156
230659,PEP,2009-09-21,59.02000045776367
230660,PEP,2009-09-22,58.58000183105469
230661,PEP,2009-09-23,58.470001220703125
230662,PEP,2009-09-24,58.540000915527344
230663,PEP,2009-09-25,58.68000030517578
230664,PEP,2009-09-28,59.02999877929688
230665,PEP,2009-09-29,58.5099983215332
230666,PEP,2009-09-30,58.65999984741211
230667,PEP,2009-10-01,58.459999084472656
230668,PEP,2009-10-02,60.900001525878906
230669,PEP,2009-10-05,60.84999847412109
230670,PEP,2009-10-06,60.869998931884766
230671,PEP,2009-10-07,61.16999816894531
230672,PEP,2009-10-08,60.38999938964844
230673,PEP,2009-10-09,60.59000015258789
230674,PEP,2009-10-12,60.91999816894531
230675,PEP,2009-10-13,60.59999847412109
230676,PEP,2009-10-14,61.619998931884766
230677,PEP,2009-10-15,62.68000030517578
230678,PEP,2009-10-16,62.290000915527344
230679,PEP,2009-10-19,62.04999923706055
230680,PEP,2009-10-20,61.58000183105469
230681,PEP,2009-10-21,61.84000015258789
230682,PEP,2009-10-22,61.5
230683,PEP,2009-10-23,61.02999877929688
230684,PEP,2009-10-26,60.470001220703125
230685,PEP,2009-10-27,61.0
230686,PEP,2009-10-28,60.9900016784668
230687,PEP,2009-10-29,61.38999938964844
230688,PEP,2009-10-30,60.54999923706055
230689,PEP,2009-11-02,60.59999847412109
230690,PEP,2009-11-03,60.060001373291016
230691,PEP,2009-11-04,60.380001068115234
230692,PEP,2009-11-05,61.22999954223633
230693,PEP,2009-11-06,61.7599983215332
230694,PEP,2009-11-09,62.27999877929688
230695,PEP,2009-11-10,62.08000183105469
230696,PEP,2009-11-11,62.59999847412109
230697,PEP,2009-11-12,61.27000045776367
230698,PEP,2009-11-13,61.93999862670898
230699,PEP,2009-11-16,62.43000030517578
230700,PEP,2009-11-17,62.59999847412109
230701,PEP,2009-11-18,62.29999923706055
230702,PEP,2009-11-19,61.880001068115234
230703,PEP,2009-11-20,62.08000183105469
230704,PEP,2009-11-23,62.4900016784668
230705,PEP,2009-11-24,62.5
230706,PEP,2009-11-25,63.18999862670898
230707,PEP,2009-11-27,62.29999923706055
230708,PEP,2009-11-30,62.220001220703125
230709,PEP,2009-12-01,63.869998931884766
230710,PEP,2009-12-02,63.650001525878906
230711,PEP,2009-12-03,62.7599983215332
230712,PEP,2009-12-04,63.84999847412109
230713,PEP,2009-12-07,64.2300033569336
230714,PEP,2009-12-08,63.47999954223633
230715,PEP,2009-12-09,61.79999923706055
230716,PEP,2009-12-10,61.84000015258789
230717,PEP,2009-12-11,61.27000045776367
230718,PEP,2009-12-14,60.97999954223633
230719,PEP,2009-12-15,60.9900016784668
230720,PEP,2009-12-16,60.68000030517578
230721,PEP,2009-12-17,60.040000915527344
230722,PEP,2009-12-18,59.47999954223633
230723,PEP,2009-12-21,60.47999954223633
230724,PEP,2009-12-22,60.630001068115234
230725,PEP,2009-12-23,60.68000030517578
230726,PEP,2009-12-24,60.959999084472656
230727,PEP,2009-12-28,61.15999984741211
230728,PEP,2009-12-29,61.09999847412109
230729,PEP,2009-12-30,61.310001373291016
230730,PEP,2009-12-31,60.79999923706055
230731,PEP,2010-01-04,61.2400016784668
230732,PEP,2010-01-05,61.97999954223633
230733,PEP,2010-01-06,61.36000061035156
230734,PEP,2010-01-07,60.970001220703125
230735,PEP,2010-01-08,60.77000045776367
230736,PEP,2010-01-11,60.70000076293945
230737,PEP,2010-01-12,61.54999923706055
230738,PEP,2010-01-13,62.04999923706055
230739,PEP,2010-01-14,62.79999923706055
230740,PEP,2010-01-15,62.290000915527344
230741,PEP,2010-01-19,62.33000183105469
230742,PEP,2010-01-20,61.95000076293945
230743,PEP,2010-01-21,60.93999862670898
230744,PEP,2010-01-22,60.38999938964844
230745,PEP,2010-01-25,60.22999954223633
230746,PEP,2010-01-26,60.25
230747,PEP,2010-01-27,60.290000915527344
230748,PEP,2010-01-28,59.7400016784668
230749,PEP,2010-01-29,59.619998931884766
230750,PEP,2010-02-01,60.70000076293945
230751,PEP,2010-02-02,61.150001525878906
230752,PEP,2010-02-03,61.290000915527344
230753,PEP,2010-02-04,59.63999938964844
230754,PEP,2010-02-05,59.5099983215332
230755,PEP,2010-02-08,58.959999084472656
230756,PEP,2010-02-09,60.04999923706055
230757,PEP,2010-02-10,60.380001068115234
230758,PEP,2010-02-11,61.18999862670898
230759,PEP,2010-02-12,60.91999816894531
230760,PEP,2010-02-16,61.310001373291016
230761,PEP,2010-02-17,62.11000061035156
230762,PEP,2010-02-18,62.52999877929688
230763,PEP,2010-02-19,62.65999984741211
230764,PEP,2010-02-22,62.40999984741211
230765,PEP,2010-02-23,61.77999877929688
230766,PEP,2010-02-24,62.08000183105469
230767,PEP,2010-02-25,62.29999923706055
230768,PEP,2010-02-26,62.470001220703125
230769,PEP,2010-03-01,63.43000030517578
230770,PEP,2010-03-02,63.79999923706055
230771,PEP,2010-03-03,63.97999954223633
230772,PEP,2010-03-04,64.11000061035156
230773,PEP,2010-03-05,64.37000274658203
230774,PEP,2010-03-08,64.1500015258789
230775,PEP,2010-03-09,64.36000061035156
230776,PEP,2010-03-10,64.43000030517578
230777,PEP,2010-03-11,64.97000122070312
230778,PEP,2010-03-12,65.0999984741211
230779,PEP,2010-03-15,66.1500015258789
230780,PEP,2010-03-16,66.06999969482422
230781,PEP,2010-03-17,66.56999969482422
230782,PEP,2010-03-18,66.5199966430664
230783,PEP,2010-03-19,66.55999755859375
230784,PEP,2010-03-22,66.30999755859375
230785,PEP,2010-03-23,66.86000061035156
230786,PEP,2010-03-24,66.26000213623047
230787,PEP,2010-03-25,66.55000305175781
230788,PEP,2010-03-26,66.58999633789062
230789,PEP,2010-03-29,66.55000305175781
230790,PEP,2010-03-30,66.7699966430664
230791,PEP,2010-03-31,66.16000366210938
230792,PEP,2010-04-01,66.68000030517578
230793,PEP,2010-04-05,65.9800033569336
230794,PEP,2010-04-06,66.38999938964844
230795,PEP,2010-04-07,65.98999786376953
230796,PEP,2010-04-08,65.97000122070312
230797,PEP,2010-04-09,66.36000061035156
230798,PEP,2010-04-12,66.31999969482422
230799,PEP,2010-04-13,66.38999938964844
230800,PEP,2010-04-14,66.29000091552734
230801,PEP,2010-04-15,66.2699966430664
230802,PEP,2010-04-16,66.13999938964844
230803,PEP,2010-04-19,66.12000274658203
230804,PEP,2010-04-20,65.9000015258789
230805,PEP,2010-04-21,65.9800033569336
230806,PEP,2010-04-22,64.76000213623047
230807,PEP,2010-04-23,64.70999908447266
230808,PEP,2010-04-26,65.0199966430664
230809,PEP,2010-04-27,64.2300033569336
230810,PEP,2010-04-28,64.75
230811,PEP,2010-04-29,65.19999694824219
230812,PEP,2010-04-30,65.22000122070312
230813,PEP,2010-05-03,65.69000244140625
230814,PEP,2010-05-04,65.43000030517578
230815,PEP,2010-05-05,65.19999694824219
230816,PEP,2010-05-06,64.69999694824219
230817,PEP,2010-05-07,64.56999969482422
230818,PEP,2010-05-10,66.41000366210938
230819,PEP,2010-05-11,66.55000305175781
230820,PEP,2010-05-12,66.94000244140625
230821,PEP,2010-05-13,66.4800033569336
230822,PEP,2010-05-14,66.06999969482422
230823,PEP,2010-05-17,66.75
230824,PEP,2010-05-18,66.52999877929688
230825,PEP,2010-05-19,66.04000091552734
230826,PEP,2010-05-20,63.86000061035156
230827,PEP,2010-05-21,63.58000183105469
230828,PEP,2010-05-24,63.31999969482422
230829,PEP,2010-05-25,62.88999938964844
230830,PEP,2010-05-26,61.22999954223633
230831,PEP,2010-05-27,62.900001525878906
230832,PEP,2010-05-28,62.88999938964844
230833,PEP,2010-06-01,62.7599983215332
230834,PEP,2010-06-02,63.459999084472656
230835,PEP,2010-06-03,63.369998931884766
230836,PEP,2010-06-04,61.43999862670898
230837,PEP,2010-06-07,61.72999954223633
230838,PEP,2010-06-08,62.650001525878906
230839,PEP,2010-06-09,62.4900016784668
230840,PEP,2010-06-10,63.84000015258789
230841,PEP,2010-06-11,63.560001373291016
230842,PEP,2010-06-14,63.84999847412109
230843,PEP,2010-06-15,64.23999786376953
230844,PEP,2010-06-16,63.90999984741211
230845,PEP,2010-06-17,64.48999786376953
230846,PEP,2010-06-18,64.08000183105469
230847,PEP,2010-06-21,64.0199966430664
230848,PEP,2010-06-22,63.29999923706055
230849,PEP,2010-06-23,62.72999954223633
230850,PEP,2010-06-24,62.400001525878906
230851,PEP,2010-06-25,60.77000045776367
230852,PEP,2010-06-28,61.959999084472656
230853,PEP,2010-06-29,61.22999954223633
230854,PEP,2010-06-30,60.95000076293945
230855,PEP,2010-07-01,61.52000045776367
230856,PEP,2010-07-02,61.52999877929688
230857,PEP,2010-07-06,61.63999938964844
230858,PEP,2010-07-07,62.93000030517578
230859,PEP,2010-07-08,64.0
230860,PEP,2010-07-09,63.5
230861,PEP,2010-07-12,63.7400016784668
230862,PEP,2010-07-13,63.43000030517578
230863,PEP,2010-07-14,63.560001373291016
230864,PEP,2010-07-15,63.15999984741211
230865,PEP,2010-07-16,62.45000076293945
230866,PEP,2010-07-19,62.04999923706055
230867,PEP,2010-07-20,64.7300033569336
230868,PEP,2010-07-21,63.95000076293945
230869,PEP,2010-07-22,64.20999908447266
230870,PEP,2010-07-23,64.44999694824219
230871,PEP,2010-07-26,64.9800033569336
230872,PEP,2010-07-27,65.69000244140625
230873,PEP,2010-07-28,65.19999694824219
230874,PEP,2010-07-29,64.88999938964844
230875,PEP,2010-07-30,64.91000366210938
230876,PEP,2010-08-02,65.2699966430664
230877,PEP,2010-08-03,65.7699966430664
230878,PEP,2010-08-04,66.16999816894531
230879,PEP,2010-08-05,65.58000183105469
230880,PEP,2010-08-06,65.9000015258789
230881,PEP,2010-08-09,66.41999816894531
230882,PEP,2010-08-10,66.52999877929688
230883,PEP,2010-08-11,65.44999694824219
230884,PEP,2010-08-12,65.18000030517578
230885,PEP,2010-08-13,65.55999755859375
230886,PEP,2010-08-16,65.43000030517578
230887,PEP,2010-08-17,65.55000305175781
230888,PEP,2010-08-18,65.5199966430664
230889,PEP,2010-08-19,64.66000366210938
230890,PEP,2010-08-20,64.80000305175781
230891,PEP,2010-08-23,64.81999969482422
230892,PEP,2010-08-24,64.77999877929688
230893,PEP,2010-08-25,64.56999969482422
230894,PEP,2010-08-26,64.12999725341797
230895,PEP,2010-08-27,64.12000274658203
230896,PEP,2010-08-30,63.59999847412109
230897,PEP,2010-08-31,64.18000030517578
230898,PEP,2010-09-01,64.88999938964844
230899,PEP,2010-09-02,64.97000122070312
230900,PEP,2010-09-03,65.56999969482422
230901,PEP,2010-09-07,65.4800033569336
230902,PEP,2010-09-08,65.43000030517578
230903,PEP,2010-09-09,66.0999984741211
230904,PEP,2010-09-10,66.41000366210938
230905,PEP,2010-09-13,66.25
230906,PEP,2010-09-14,65.9800033569336
230907,PEP,2010-09-15,66.5
230908,PEP,2010-09-16,66.61000061035156
230909,PEP,2010-09-17,66.12000274658203
230910,PEP,2010-09-20,66.88999938964844
230911,PEP,2010-09-21,66.45999908447266
230912,PEP,2010-09-22,66.66000366210938
230913,PEP,2010-09-23,65.79000091552734
230914,PEP,2010-09-24,66.12999725341797
230915,PEP,2010-09-27,66.37000274658203
230916,PEP,2010-09-28,66.77999877929688
230917,PEP,2010-09-29,66.75
230918,PEP,2010-09-30,66.44000244140625
230919,PEP,2010-10-01,67.0
230920,PEP,2010-10-04,66.87000274658203
230921,PEP,2010-10-05,67.76000213623047
230922,PEP,2010-10-06,68.11000061035156
230923,PEP,2010-10-07,66.0999984741211
230924,PEP,2010-10-08,65.75
230925,PEP,2010-10-11,65.5199966430664
230926,PEP,2010-10-12,66.08000183105469
230927,PEP,2010-10-13,66.4000015258789
230928,PEP,2010-10-14,66.63999938964844
230929,PEP,2010-10-15,66.68000030517578
230930,PEP,2010-10-18,66.5
230931,PEP,2010-10-19,65.41000366210938
230932,PEP,2010-10-20,64.97000122070312
230933,PEP,2010-10-21,65.18000030517578
230934,PEP,2010-10-22,65.01000213623047
230935,PEP,2010-10-25,65.05000305175781
230936,PEP,2010-10-26,64.79000091552734
230937,PEP,2010-10-27,64.2699966430664
230938,PEP,2010-10-28,65.01000213623047
230939,PEP,2010-10-29,65.30000305175781
230940,PEP,2010-11-01,65.55000305175781
230941,PEP,2010-11-02,65.80000305175781
230942,PEP,2010-11-03,65.19999694824219
230943,PEP,2010-11-04,65.3499984741211
230944,PEP,2010-11-05,65.08000183105469
230945,PEP,2010-11-08,65.11000061035156
230946,PEP,2010-11-09,65.30000305175781
230947,PEP,2010-11-10,65.25
230948,PEP,2010-11-11,64.9000015258789
230949,PEP,2010-11-12,64.63999938964844
230950,PEP,2010-11-15,64.41999816894531
230951,PEP,2010-11-16,64.04000091552734
230952,PEP,2010-11-17,63.93999862670898
230953,PEP,2010-11-18,64.7699966430664
230954,PEP,2010-11-19,64.70999908447266
230955,PEP,2010-11-22,64.69999694824219
230956,PEP,2010-11-23,63.88999938964844
230957,PEP,2010-11-24,64.33000183105469
230958,PEP,2010-11-26,63.900001525878906
230959,PEP,2010-11-29,64.01000213623047
230960,PEP,2010-11-30,64.62999725341797
230961,PEP,2010-12-01,65.62999725341797
230962,PEP,2010-12-02,65.19999694824219
230963,PEP,2010-12-03,65.16999816894531
230964,PEP,2010-12-06,64.7300033569336
230965,PEP,2010-12-07,64.68000030517578
230966,PEP,2010-12-08,64.62999725341797
230967,PEP,2010-12-09,64.72000122070312
230968,PEP,2010-12-10,64.9000015258789
230969,PEP,2010-12-13,65.52999877929688
230970,PEP,2010-12-14,65.58999633789062
230971,PEP,2010-12-15,65.23999786376953
230972,PEP,2010-12-16,65.75
230973,PEP,2010-12-17,65.97000122070312
230974,PEP,2010-12-20,66.30999755859375
230975,PEP,2010-12-21,65.4000015258789
230976,PEP,2010-12-22,65.68000030517578
230977,PEP,2010-12-23,65.69000244140625
230978,PEP,2010-12-27,65.41999816894531
230979,PEP,2010-12-28,65.27999877929688
230980,PEP,2010-12-29,65.33000183105469
230981,PEP,2010-12-30,65.12000274658203
230982,PEP,2010-12-31,65.33000183105469
230983,PEP,2011-01-03,65.75
230984,PEP,2011-01-04,65.41000366210938
230985,PEP,2011-01-05,66.58999633789062
230986,PEP,2011-01-06,66.83999633789062
230987,PEP,2011-01-07,66.38999938964844
230988,PEP,2011-01-10,66.05000305175781
230989,PEP,2011-01-11,66.33000183105469
230990,PEP,2011-01-12,66.7300033569336
230991,PEP,2011-01-13,66.91000366210938
230992,PEP,2011-01-14,66.77999877929688
230993,PEP,2011-01-18,66.56999969482422
230994,PEP,2011-01-19,65.9000015258789
230995,PEP,2011-01-20,65.9000015258789
230996,PEP,2011-01-21,65.87000274658203
230997,PEP,2011-01-24,66.18000030517578
230998,PEP,2011-01-25,65.7699966430664
230999,PEP,2011-01-26,65.86000061035156
231000,PEP,2011-01-27,65.55999755859375
231001,PEP,2011-01-28,64.4000015258789
231002,PEP,2011-01-31,64.30999755859375
231003,PEP,2011-02-01,65.05000305175781
231004,PEP,2011-02-02,64.6500015258789
231005,PEP,2011-02-03,64.18000030517578
231006,PEP,2011-02-04,63.84000015258789
231007,PEP,2011-02-07,63.68000030517578
231008,PEP,2011-02-08,64.16999816894531
231009,PEP,2011-02-09,64.41999816894531
231010,PEP,2011-02-10,63.36000061035156
231011,PEP,2011-02-11,63.869998931884766
231012,PEP,2011-02-14,63.34000015258789
231013,PEP,2011-02-15,64.3499984741211
231014,PEP,2011-02-16,63.959999084472656
231015,PEP,2011-02-17,64.69999694824219
231016,PEP,2011-02-18,63.40999984741211
231017,PEP,2011-02-22,63.150001525878906
231018,PEP,2011-02-23,62.93000030517578
231019,PEP,2011-02-24,63.02999877929688
231020,PEP,2011-02-25,63.59999847412109
231021,PEP,2011-02-28,63.41999816894531
231022,PEP,2011-03-01,63.209999084472656
231023,PEP,2011-03-02,62.93999862670898
231024,PEP,2011-03-03,63.75
231025,PEP,2011-03-04,63.400001525878906
231026,PEP,2011-03-07,63.470001220703125
231027,PEP,2011-03-08,63.790000915527344
231028,PEP,2011-03-09,64.6500015258789
231029,PEP,2011-03-10,64.43000030517578
231030,PEP,2011-03-11,64.6500015258789
231031,PEP,2011-03-14,64.13999938964844
231032,PEP,2011-03-15,63.0099983215332
231033,PEP,2011-03-16,62.310001373291016
231034,PEP,2011-03-17,63.08000183105469
231035,PEP,2011-03-18,63.2400016784668
231036,PEP,2011-03-21,64.0999984741211
231037,PEP,2011-03-22,63.93999862670898
231038,PEP,2011-03-23,64.19999694824219
231039,PEP,2011-03-24,64.19999694824219
231040,PEP,2011-03-25,63.97999954223633
231041,PEP,2011-03-28,64.33999633789062
231042,PEP,2011-03-29,64.16000366210938
231043,PEP,2011-03-30,65.05000305175781
231044,PEP,2011-03-31,64.41000366210938
231045,PEP,2011-04-01,65.22000122070312
231046,PEP,2011-04-04,65.08999633789062
231047,PEP,2011-04-05,65.58000183105469
231048,PEP,2011-04-06,65.75
231049,PEP,2011-04-07,65.91999816894531
231050,PEP,2011-04-08,65.7300033569336
231051,PEP,2011-04-11,66.04000091552734
231052,PEP,2011-04-12,66.56999969482422
231053,PEP,2011-04-13,66.44999694824219
231054,PEP,2011-04-14,66.69999694824219
231055,PEP,2011-04-15,67.11000061035156
231056,PEP,2011-04-18,67.1500015258789
231057,PEP,2011-04-19,66.80999755859375
231058,PEP,2011-04-20,67.33000183105469
231059,PEP,2011-04-21,67.41000366210938
231060,PEP,2011-04-25,67.02999877929688
231061,PEP,2011-04-26,67.70999908447266
231062,PEP,2011-04-27,67.93000030517578
231063,PEP,2011-04-28,69.72000122070312
231064,PEP,2011-04-29,68.88999938964844
231065,PEP,2011-05-02,69.30999755859375
231066,PEP,2011-05-03,69.58999633789062
231067,PEP,2011-05-04,69.83000183105469
231068,PEP,2011-05-05,68.83000183105469
231069,PEP,2011-05-06,69.2699966430664
231070,PEP,2011-05-09,69.81999969482422
231071,PEP,2011-05-10,70.02999877929688
231072,PEP,2011-05-11,70.19999694824219
231073,PEP,2011-05-12,70.95999908447266
231074,PEP,2011-05-13,70.55999755859375
231075,PEP,2011-05-16,70.72000122070312
231076,PEP,2011-05-17,71.11000061035156
231077,PEP,2011-05-18,71.2699966430664
231078,PEP,2011-05-19,71.77999877929688
231079,PEP,2011-05-20,71.30000305175781
231080,PEP,2011-05-23,71.04000091552734
231081,PEP,2011-05-24,70.9800033569336
231082,PEP,2011-05-25,70.44999694824219
231083,PEP,2011-05-26,70.41999816894531
231084,PEP,2011-05-27,70.4000015258789
231085,PEP,2011-05-31,71.12000274658203
231086,PEP,2011-06-01,70.29000091552734
231087,PEP,2011-06-02,69.51000213623047
231088,PEP,2011-06-03,68.97000122070312
231089,PEP,2011-06-06,68.88999938964844
231090,PEP,2011-06-07,68.93000030517578
231091,PEP,2011-06-08,68.83999633789062
231092,PEP,2011-06-09,69.51000213623047
231093,PEP,2011-06-10,68.69000244140625
231094,PEP,2011-06-13,69.05999755859375
231095,PEP,2011-06-14,69.56999969482422
231096,PEP,2011-06-15,68.4800033569336
231097,PEP,2011-06-16,68.88999938964844
231098,PEP,2011-06-17,68.72000122070312
231099,PEP,2011-06-20,68.9800033569336
231100,PEP,2011-06-21,68.93000030517578
231101,PEP,2011-06-22,68.77999877929688
231102,PEP,2011-06-23,67.9800033569336
231103,PEP,2011-06-24,68.44999694824219
231104,PEP,2011-06-27,69.05000305175781
231105,PEP,2011-06-28,69.62000274658203
231106,PEP,2011-06-29,69.95999908447266
231107,PEP,2011-06-30,70.43000030517578
231108,PEP,2011-07-01,70.19000244140625
231109,PEP,2011-07-05,69.7699966430664
231110,PEP,2011-07-06,70.16999816894531
231111,PEP,2011-07-07,70.5199966430664
231112,PEP,2011-07-08,69.93000030517578
231113,PEP,2011-07-11,69.30000305175781
231114,PEP,2011-07-12,69.01000213623047
231115,PEP,2011-07-13,68.88999938964844
231116,PEP,2011-07-14,68.5999984741211
231117,PEP,2011-07-15,68.52999877929688
231118,PEP,2011-07-18,68.0
231119,PEP,2011-07-19,68.54000091552734
231120,PEP,2011-07-20,68.48999786376953
231121,PEP,2011-07-21,66.16999816894531
231122,PEP,2011-07-22,65.76000213623047
231123,PEP,2011-07-25,64.37000274658203
231124,PEP,2011-07-26,64.06999969482422
231125,PEP,2011-07-27,63.86000061035156
231126,PEP,2011-07-28,63.88999938964844
231127,PEP,2011-07-29,64.04000091552734
231128,PEP,2011-08-01,63.86000061035156
231129,PEP,2011-08-02,63.18000030517578
231130,PEP,2011-08-03,64.4800033569336
231131,PEP,2011-08-04,63.34999847412109
231132,PEP,2011-08-05,64.66999816894531
231133,PEP,2011-08-08,62.970001220703125
231134,PEP,2011-08-09,63.09000015258789
231135,PEP,2011-08-10,60.31999969482422
231136,PEP,2011-08-11,62.869998931884766
231137,PEP,2011-08-12,63.18000030517578
231138,PEP,2011-08-15,63.56999969482422
231139,PEP,2011-08-16,63.7599983215332
231140,PEP,2011-08-17,64.62000274658203
231141,PEP,2011-08-18,63.09000015258789
231142,PEP,2011-08-19,62.06999969482422
231143,PEP,2011-08-22,61.91999816894531
231144,PEP,2011-08-23,63.47999954223633
231145,PEP,2011-08-24,63.70000076293945
231146,PEP,2011-08-25,63.02000045776367
231147,PEP,2011-08-26,63.15999984741211
231148,PEP,2011-08-29,64.16000366210938
231149,PEP,2011-08-30,64.5199966430664
231150,PEP,2011-08-31,64.43000030517578
231151,PEP,2011-09-01,64.1500015258789
231152,PEP,2011-09-02,63.29999923706055
231153,PEP,2011-09-06,62.45000076293945
231154,PEP,2011-09-07,61.619998931884766
231155,PEP,2011-09-08,61.34000015258789
231156,PEP,2011-09-09,59.9900016784668
231157,PEP,2011-09-12,60.13999938964844
231158,PEP,2011-09-13,60.540000915527344
231159,PEP,2011-09-14,61.58000183105469
231160,PEP,2011-09-15,63.220001220703125
231161,PEP,2011-09-16,62.04999923706055
231162,PEP,2011-09-19,60.560001373291016
231163,PEP,2011-09-20,60.38999938964844
231164,PEP,2011-09-21,60.790000915527344
231165,PEP,2011-09-22,60.91999816894531
231166,PEP,2011-09-23,60.34000015258789
231167,PEP,2011-09-26,61.88999938964844
231168,PEP,2011-09-27,62.43000030517578
231169,PEP,2011-09-28,61.970001220703125
231170,PEP,2011-09-29,62.58000183105469
231171,PEP,2011-09-30,61.900001525878906
231172,PEP,2011-10-03,60.290000915527344
231173,PEP,2011-10-04,60.45000076293945
231174,PEP,2011-10-05,60.290000915527344
231175,PEP,2011-10-06,60.56999969482422
231176,PEP,2011-10-07,61.02000045776367
231177,PEP,2011-10-10,61.869998931884766
231178,PEP,2011-10-11,60.95000076293945
231179,PEP,2011-10-12,62.70000076293945
231180,PEP,2011-10-13,62.36000061035156
231181,PEP,2011-10-14,62.2400016784668
231182,PEP,2011-10-17,61.88999938964844
231183,PEP,2011-10-18,62.40999984741211
231184,PEP,2011-10-19,62.11000061035156
231185,PEP,2011-10-20,62.119998931884766
231186,PEP,2011-10-21,62.27999877929688
231187,PEP,2011-10-24,62.09999847412109
231188,PEP,2011-10-25,61.81999969482422
231189,PEP,2011-10-26,62.0099983215332
231190,PEP,2011-10-27,62.880001068115234
231191,PEP,2011-10-28,63.20000076293945
231192,PEP,2011-10-31,62.95000076293945
231193,PEP,2011-11-01,62.22999954223633
231194,PEP,2011-11-02,62.40999984741211
231195,PEP,2011-11-03,62.79999923706055
231196,PEP,2011-11-04,61.9900016784668
231197,PEP,2011-11-07,62.5
231198,PEP,2011-11-08,63.65999984741211
231199,PEP,2011-11-09,62.27999877929688
231200,PEP,2011-11-10,62.959999084472656
231201,PEP,2011-11-11,63.27999877929688
231202,PEP,2011-11-14,62.79999923706055
231203,PEP,2011-11-15,64.5
231204,PEP,2011-11-16,65.08999633789062
231205,PEP,2011-11-17,64.08999633789062
231206,PEP,2011-11-18,63.88999938964844
231207,PEP,2011-11-21,63.150001525878906
231208,PEP,2011-11-22,63.18000030517578
231209,PEP,2011-11-23,62.400001525878906
231210,PEP,2011-11-25,62.4900016784668
231211,PEP,2011-11-28,62.9900016784668
231212,PEP,2011-11-29,63.65999984741211
231213,PEP,2011-11-30,64.0
231214,PEP,2011-12-01,64.08999633789062
231215,PEP,2011-12-02,64.27999877929688
231216,PEP,2011-12-05,64.4000015258789
231217,PEP,2011-12-06,64.6500015258789
231218,PEP,2011-12-07,64.91000366210938
231219,PEP,2011-12-08,64.33000183105469
231220,PEP,2011-12-09,65.19000244140625
231221,PEP,2011-12-12,64.66000366210938
231222,PEP,2011-12-13,64.27999877929688
231223,PEP,2011-12-14,63.97999954223633
231224,PEP,2011-12-15,64.8499984741211
231225,PEP,2011-12-16,64.70999908447266
231226,PEP,2011-12-19,64.37000274658203
231227,PEP,2011-12-20,65.52999877929688
231228,PEP,2011-12-21,66.04000091552734
231229,PEP,2011-12-22,66.04000091552734
231230,PEP,2011-12-23,66.56999969482422
231231,PEP,2011-12-27,66.37999725341797
231232,PEP,2011-12-28,65.91000366210938
231233,PEP,2011-12-29,66.54000091552734
231234,PEP,2011-12-30,66.3499984741211
231235,PEP,2012-01-03,66.4000015258789
231236,PEP,2012-01-04,66.73999786376953
231237,PEP,2012-01-05,66.22000122070312
231238,PEP,2012-01-06,65.38999938964844
231239,PEP,2012-01-09,65.7300033569336
231240,PEP,2012-01-10,65.66000366210938
231241,PEP,2012-01-11,65.01000213623047
231242,PEP,2012-01-12,64.62000274658203
231243,PEP,2012-01-13,64.4000015258789
231244,PEP,2012-01-17,64.6500015258789
231245,PEP,2012-01-18,64.8499984741211
231246,PEP,2012-01-19,65.91000366210938
231247,PEP,2012-01-20,66.27999877929688
231248,PEP,2012-01-23,66.0999984741211
231249,PEP,2012-01-24,66.19999694824219
231250,PEP,2012-01-25,66.69999694824219
231251,PEP,2012-01-26,66.5199966430664
231252,PEP,2012-01-27,65.80999755859375
231253,PEP,2012-01-30,65.41000366210938
231254,PEP,2012-01-31,65.66999816894531
231255,PEP,2012-02-01,66.37999725341797
231256,PEP,2012-02-02,66.4000015258789
231257,PEP,2012-02-03,66.66000366210938
231258,PEP,2012-02-06,66.5199966430664
231259,PEP,2012-02-07,66.76000213623047
231260,PEP,2012-02-08,66.73999786376953
231261,PEP,2012-02-09,64.2699966430664
231262,PEP,2012-02-10,63.95000076293945
231263,PEP,2012-02-13,63.68999862670898
231264,PEP,2012-02-14,63.52000045776367
231265,PEP,2012-02-15,63.06999969482422
231266,PEP,2012-02-16,62.72999954223633
231267,PEP,2012-02-17,62.68000030517578
231268,PEP,2012-02-21,63.13999938964844
231269,PEP,2012-02-22,63.09999847412109
231270,PEP,2012-02-23,63.130001068115234
231271,PEP,2012-02-24,63.310001373291016
231272,PEP,2012-02-27,63.31999969482422
231273,PEP,2012-02-28,63.31999969482422
231274,PEP,2012-02-29,62.93999862670898
231275,PEP,2012-03-01,62.54999923706055
231276,PEP,2012-03-02,62.52000045776367
231277,PEP,2012-03-05,62.790000915527344
231278,PEP,2012-03-06,62.27999877929688
231279,PEP,2012-03-07,62.619998931884766
231280,PEP,2012-03-08,62.95000076293945
231281,PEP,2012-03-09,63.150001525878906
231282,PEP,2012-03-12,63.93999862670898
231283,PEP,2012-03-13,64.33999633789062
231284,PEP,2012-03-14,64.05999755859375
231285,PEP,2012-03-15,64.16999816894531
231286,PEP,2012-03-16,64.47000122070312
231287,PEP,2012-03-19,64.7300033569336
231288,PEP,2012-03-20,65.27999877929688
231289,PEP,2012-03-21,65.36000061035156
231290,PEP,2012-03-22,65.38999938964844
231291,PEP,2012-03-23,65.30000305175781
231292,PEP,2012-03-26,65.77999877929688
231293,PEP,2012-03-27,66.01000213623047
231294,PEP,2012-03-28,65.93000030517578
231295,PEP,2012-03-29,66.0199966430664
231296,PEP,2012-03-30,66.3499984741211
231297,PEP,2012-04-02,66.73999786376953
231298,PEP,2012-04-03,66.55999755859375
231299,PEP,2012-04-04,66.33999633789062
231300,PEP,2012-04-05,66.1500015258789
231301,PEP,2012-04-09,65.3499984741211
231302,PEP,2012-04-10,64.8499984741211
231303,PEP,2012-04-11,65.1500015258789
231304,PEP,2012-04-12,65.37999725341797
231305,PEP,2012-04-13,65.05999755859375
231306,PEP,2012-04-16,65.98999786376953
231307,PEP,2012-04-17,66.4000015258789
231308,PEP,2012-04-18,66.20999908447266
231309,PEP,2012-04-19,66.1500015258789
231310,PEP,2012-04-20,66.62999725341797
231311,PEP,2012-04-23,66.18000030517578
231312,PEP,2012-04-24,66.51000213623047
231313,PEP,2012-04-25,66.66999816894531
231314,PEP,2012-04-26,66.37000274658203
231315,PEP,2012-04-27,66.0999984741211
231316,PEP,2012-04-30,66.0
231317,PEP,2012-05-01,66.48999786376953
231318,PEP,2012-05-02,66.83000183105469
231319,PEP,2012-05-03,66.91000366210938
231320,PEP,2012-05-04,65.9000015258789
231321,PEP,2012-05-07,66.62000274658203
231322,PEP,2012-05-08,66.5199966430664
231323,PEP,2012-05-09,65.94000244140625
231324,PEP,2012-05-10,66.79000091552734
231325,PEP,2012-05-11,66.80000305175781
231326,PEP,2012-05-14,67.1500015258789
231327,PEP,2012-05-15,67.8499984741211
231328,PEP,2012-05-16,68.75
231329,PEP,2012-05-17,68.7699966430664
231330,PEP,2012-05-18,68.12000274658203
231331,PEP,2012-05-21,67.9800033569336
231332,PEP,2012-05-22,68.08000183105469
231333,PEP,2012-05-23,68.0
231334,PEP,2012-05-24,68.80999755859375
231335,PEP,2012-05-25,68.63999938964844
231336,PEP,2012-05-29,69.33000183105469
231337,PEP,2012-05-30,68.22000122070312
231338,PEP,2012-05-31,67.8499984741211
231339,PEP,2012-06-01,67.51000213623047
231340,PEP,2012-06-04,67.4800033569336
231341,PEP,2012-06-05,67.0
231342,PEP,2012-06-06,67.48999786376953
231343,PEP,2012-06-07,67.68000030517578
231344,PEP,2012-06-08,68.30999755859375
231345,PEP,2012-06-11,68.05000305175781
231346,PEP,2012-06-12,68.4000015258789
231347,PEP,2012-06-13,68.55000305175781
231348,PEP,2012-06-14,69.2699966430664
231349,PEP,2012-06-15,69.4800033569336
231350,PEP,2012-06-18,69.5999984741211
231351,PEP,2012-06-19,69.30999755859375
231352,PEP,2012-06-20,68.91000366210938
231353,PEP,2012-06-21,68.5
231354,PEP,2012-06-22,68.69999694824219
231355,PEP,2012-06-25,68.61000061035156
231356,PEP,2012-06-26,68.94000244140625
231357,PEP,2012-06-27,69.75
231358,PEP,2012-06-28,69.5999984741211
231359,PEP,2012-06-29,70.66000366210938
231360,PEP,2012-07-02,70.76000213623047
231361,PEP,2012-07-03,70.76000213623047
231362,PEP,2012-07-05,70.16999816894531
231363,PEP,2012-07-06,70.22000122070312
231364,PEP,2012-07-09,69.98999786376953
231365,PEP,2012-07-10,69.87000274658203
231366,PEP,2012-07-11,70.12999725341797
231367,PEP,2012-07-12,69.8499984741211
231368,PEP,2012-07-13,70.41000366210938
231369,PEP,2012-07-16,70.3499984741211
231370,PEP,2012-07-17,70.33000183105469
231371,PEP,2012-07-18,70.37999725341797
231372,PEP,2012-07-19,70.41999816894531
231373,PEP,2012-07-20,69.95999908447266
231374,PEP,2012-07-23,69.33999633789062
231375,PEP,2012-07-24,68.79000091552734
231376,PEP,2012-07-25,70.30000305175781
231377,PEP,2012-07-26,71.22000122070312
231378,PEP,2012-07-27,72.26000213623047
231379,PEP,2012-07-30,72.75
231380,PEP,2012-07-31,72.7300033569336
231381,PEP,2012-08-01,72.4000015258789
231382,PEP,2012-08-02,71.80000305175781
231383,PEP,2012-08-03,72.87000274658203
231384,PEP,2012-08-06,72.4800033569336
231385,PEP,2012-08-07,72.29000091552734
231386,PEP,2012-08-08,72.56999969482422
231387,PEP,2012-08-09,72.13999938964844
231388,PEP,2012-08-10,72.12999725341797
231389,PEP,2012-08-13,71.98999786376953
231390,PEP,2012-08-14,72.23999786376953
231391,PEP,2012-08-15,72.62000274658203
231392,PEP,2012-08-16,73.58000183105469
231393,PEP,2012-08-17,73.38999938964844
231394,PEP,2012-08-20,73.33000183105469
231395,PEP,2012-08-21,73.01000213623047
231396,PEP,2012-08-22,72.88999938964844
231397,PEP,2012-08-23,72.66000366210938
231398,PEP,2012-08-24,73.05999755859375
231399,PEP,2012-08-27,73.16999816894531
231400,PEP,2012-08-28,73.12000274658203
231401,PEP,2012-08-29,72.77999877929688
231402,PEP,2012-08-30,72.18000030517578
231403,PEP,2012-08-31,72.43000030517578
231404,PEP,2012-09-04,72.4800033569336
231405,PEP,2012-09-05,71.54000091552734
231406,PEP,2012-09-06,72.1500015258789
231407,PEP,2012-09-07,72.0999984741211
231408,PEP,2012-09-10,71.83999633789062
231409,PEP,2012-09-11,71.58000183105469
231410,PEP,2012-09-12,70.05999755859375
231411,PEP,2012-09-13,70.87999725341797
231412,PEP,2012-09-14,70.45999908447266
231413,PEP,2012-09-17,70.38999938964844
231414,PEP,2012-09-18,70.7300033569336
231415,PEP,2012-09-19,70.8499984741211
231416,PEP,2012-09-20,71.23999786376953
231417,PEP,2012-09-21,70.55000305175781
231418,PEP,2012-09-24,70.69999694824219
231419,PEP,2012-09-25,70.3499984741211
231420,PEP,2012-09-26,70.41999816894531
231421,PEP,2012-09-27,70.63999938964844
231422,PEP,2012-09-28,70.7699966430664
231423,PEP,2012-10-01,70.6500015258789
231424,PEP,2012-10-02,70.62000274658203
231425,PEP,2012-10-03,70.69999694824219
231426,PEP,2012-10-04,70.87000274658203
231427,PEP,2012-10-05,71.0999984741211
231428,PEP,2012-10-08,71.19000244140625
231429,PEP,2012-10-09,71.11000061035156
231430,PEP,2012-10-10,70.29000091552734
231431,PEP,2012-10-11,69.81999969482422
231432,PEP,2012-10-12,70.05000305175781
231433,PEP,2012-10-15,70.33999633789062
231434,PEP,2012-10-16,70.30000305175781
231435,PEP,2012-10-17,70.0999984741211
231436,PEP,2012-10-18,70.76000213623047
231437,PEP,2012-10-19,69.87999725341797
231438,PEP,2012-10-22,69.5999984741211
231439,PEP,2012-10-23,68.5199966430664
231440,PEP,2012-10-24,68.4000015258789
231441,PEP,2012-10-25,68.88999938964844
231442,PEP,2012-10-26,68.9800033569336
231443,PEP,2012-10-31,69.23999786376953
231444,PEP,2012-11-01,69.44000244140625
231445,PEP,2012-11-02,69.05000305175781
231446,PEP,2012-11-05,69.0
231447,PEP,2012-11-06,69.3499984741211
231448,PEP,2012-11-07,68.98999786376953
231449,PEP,2012-11-08,68.79000091552734
231450,PEP,2012-11-09,68.8499984741211
231451,PEP,2012-11-12,68.61000061035156
231452,PEP,2012-11-13,68.58000183105469
231453,PEP,2012-11-14,68.16999816894531
231454,PEP,2012-11-15,68.19000244140625
231455,PEP,2012-11-16,68.30999755859375
231456,PEP,2012-11-19,68.77999877929688
231457,PEP,2012-11-20,68.91000366210938
231458,PEP,2012-11-21,69.30999755859375
231459,PEP,2012-11-23,70.19000244140625
231460,PEP,2012-11-26,70.0
231461,PEP,2012-11-27,70.11000061035156
231462,PEP,2012-11-28,70.3499984741211
231463,PEP,2012-11-29,70.30999755859375
231464,PEP,2012-11-30,70.20999908447266
231465,PEP,2012-12-03,69.87000274658203
231466,PEP,2012-12-04,69.86000061035156
231467,PEP,2012-12-05,69.70999908447266
231468,PEP,2012-12-06,70.0199966430664
231469,PEP,2012-12-07,70.26000213623047
231470,PEP,2012-12-10,70.20999908447266
231471,PEP,2012-12-11,70.41999816894531
231472,PEP,2012-12-12,70.23999786376953
231473,PEP,2012-12-13,70.20999908447266
231474,PEP,2012-12-14,70.16000366210938
231475,PEP,2012-12-17,70.37000274658203
231476,PEP,2012-12-18,70.52999877929688
231477,PEP,2012-12-19,69.87999725341797
231478,PEP,2012-12-20,70.11000061035156
231479,PEP,2012-12-21,69.62999725341797
231480,PEP,2012-12-24,69.43000030517578
231481,PEP,2012-12-26,68.83999633789062
231482,PEP,2012-12-27,68.66999816894531
231483,PEP,2012-12-28,68.0199966430664
231484,PEP,2012-12-31,68.43000030517578
231485,PEP,2013-01-02,69.33000183105469
231486,PEP,2013-01-03,69.36000061035156
231487,PEP,2013-01-04,69.45999908447266
231488,PEP,2013-01-07,69.44999694824219
231489,PEP,2013-01-08,69.66000366210938
231490,PEP,2013-01-09,70.01000213623047
231491,PEP,2013-01-10,70.80999755859375
231492,PEP,2013-01-11,70.87999725341797
231493,PEP,2013-01-14,71.29000091552734
231494,PEP,2013-01-15,71.5999984741211
231495,PEP,2013-01-16,71.4800033569336
231496,PEP,2013-01-17,72.43000030517578
231497,PEP,2013-01-18,72.4800033569336
231498,PEP,2013-01-22,72.19999694824219
231499,PEP,2013-01-23,71.80999755859375
231500,PEP,2013-01-24,72.2300033569336
231501,PEP,2013-01-25,72.48999786376953
231502,PEP,2013-01-28,72.61000061035156
231503,PEP,2013-01-29,72.94000244140625
231504,PEP,2013-01-30,73.20999908447266
231505,PEP,2013-01-31,72.8499984741211
231506,PEP,2013-02-01,72.66999816894531
231507,PEP,2013-02-04,72.44999694824219
231508,PEP,2013-02-05,73.1500015258789
231509,PEP,2013-02-06,72.7699966430664
231510,PEP,2013-02-07,72.80999755859375
231511,PEP,2013-02-08,72.5999984741211
231512,PEP,2013-02-11,72.36000061035156
231513,PEP,2013-02-12,72.16999816894531
231514,PEP,2013-02-13,71.5
231515,PEP,2013-02-14,72.27999877929688
231516,PEP,2013-02-15,73.68000030517578
231517,PEP,2013-02-19,75.5
231518,PEP,2013-02-20,75.41999816894531
231519,PEP,2013-02-21,75.36000061035156
231520,PEP,2013-02-22,75.56999969482422
231521,PEP,2013-02-25,75.19000244140625
231522,PEP,2013-02-26,75.62000274658203
231523,PEP,2013-02-27,75.4800033569336
231524,PEP,2013-02-28,75.7699966430664
231525,PEP,2013-03-01,75.93000030517578
231526,PEP,2013-03-04,76.5999984741211
231527,PEP,2013-03-05,76.9000015258789
231528,PEP,2013-03-06,76.80000305175781
231529,PEP,2013-03-07,77.13999938964844
231530,PEP,2013-03-08,77.19999694824219
231531,PEP,2013-03-11,76.8499984741211
231532,PEP,2013-03-12,76.88999938964844
231533,PEP,2013-03-13,76.94999694824219
231534,PEP,2013-03-14,77.19000244140625
231535,PEP,2013-03-15,77.04000091552734
231536,PEP,2013-03-18,76.68000030517578
231537,PEP,2013-03-19,76.66999816894531
231538,PEP,2013-03-20,76.31999969482422
231539,PEP,2013-03-21,76.1500015258789
231540,PEP,2013-03-22,78.63999938964844
231541,PEP,2013-03-25,77.83000183105469
231542,PEP,2013-03-26,78.91999816894531
231543,PEP,2013-03-27,78.29000091552734
231544,PEP,2013-03-28,79.11000061035156
231545,PEP,2013-04-01,79.0999984741211
231546,PEP,2013-04-02,79.73999786376953
231547,PEP,2013-04-03,78.95999908447266
231548,PEP,2013-04-04,79.52999877929688
231549,PEP,2013-04-05,78.58999633789062
231550,PEP,2013-04-08,79.5
231551,PEP,2013-04-09,79.20999908447266
231552,PEP,2013-04-10,80.05999755859375
231553,PEP,2013-04-11,79.95999908447266
231554,PEP,2013-04-12,79.98999786376953
231555,PEP,2013-04-15,78.91999816894531
231556,PEP,2013-04-16,80.0
231557,PEP,2013-04-17,78.8499984741211
231558,PEP,2013-04-18,81.25
231559,PEP,2013-04-19,82.7699966430664
231560,PEP,2013-04-22,83.37999725341797
231561,PEP,2013-04-23,84.0999984741211
231562,PEP,2013-04-24,82.33999633789062
231563,PEP,2013-04-25,82.81999969482422
231564,PEP,2013-04-26,82.51000213623047
231565,PEP,2013-04-29,82.6500015258789
231566,PEP,2013-04-30,82.47000122070312
231567,PEP,2013-05-01,82.20999908447266
231568,PEP,2013-05-02,82.55999755859375
231569,PEP,2013-05-03,82.83000183105469
231570,PEP,2013-05-06,82.5
231571,PEP,2013-05-07,83.33999633789062
231572,PEP,2013-05-08,83.25
231573,PEP,2013-05-09,82.8499984741211
231574,PEP,2013-05-10,83.0
231575,PEP,2013-05-13,83.02999877929688
231576,PEP,2013-05-14,83.5
231577,PEP,2013-05-15,84.25
231578,PEP,2013-05-16,83.73999786376953
231579,PEP,2013-05-17,83.80000305175781
231580,PEP,2013-05-20,82.58999633789062
231581,PEP,2013-05-21,82.62999725341797
231582,PEP,2013-05-22,82.97000122070312
231583,PEP,2013-05-23,82.12000274658203
231584,PEP,2013-05-24,82.58000183105469
231585,PEP,2013-05-28,82.43000030517578
231586,PEP,2013-05-29,81.12000274658203
231587,PEP,2013-05-30,81.22000122070312
231588,PEP,2013-05-31,80.7699966430664
231589,PEP,2013-06-03,81.4000015258789
231590,PEP,2013-06-04,81.62999725341797
231591,PEP,2013-06-05,81.19999694824219
231592,PEP,2013-06-06,81.66000366210938
231593,PEP,2013-06-07,82.51000213623047
231594,PEP,2013-06-10,82.8499984741211
231595,PEP,2013-06-11,82.52999877929688
231596,PEP,2013-06-12,82.11000061035156
231597,PEP,2013-06-13,81.9800033569336
231598,PEP,2013-06-14,82.12999725341797
231599,PEP,2013-06-17,82.55000305175781
231600,PEP,2013-06-18,82.56999969482422
231601,PEP,2013-06-19,80.88999938964844
231602,PEP,2013-06-20,78.91000366210938
231603,PEP,2013-06-21,80.12999725341797
231604,PEP,2013-06-24,80.12999725341797
231605,PEP,2013-06-25,80.04000091552734
231606,PEP,2013-06-26,81.30000305175781
231607,PEP,2013-06-27,81.73999786376953
231608,PEP,2013-06-28,81.79000091552734
231609,PEP,2013-07-01,82.04000091552734
231610,PEP,2013-07-02,81.68000030517578
231611,PEP,2013-07-03,80.7300033569336
231612,PEP,2013-07-05,80.80000305175781
231613,PEP,2013-07-08,81.77999877929688
231614,PEP,2013-07-09,82.7699966430664
231615,PEP,2013-07-10,82.98999786376953
231616,PEP,2013-07-11,84.55000305175781
231617,PEP,2013-07-12,84.31999969482422
231618,PEP,2013-07-15,84.72000122070312
231619,PEP,2013-07-16,84.0199966430664
231620,PEP,2013-07-17,85.23999786376953
231621,PEP,2013-07-18,86.80000305175781
231622,PEP,2013-07-19,86.41000366210938
231623,PEP,2013-07-22,86.4000015258789
231624,PEP,2013-07-23,86.19999694824219
231625,PEP,2013-07-24,85.63999938964844
231626,PEP,2013-07-25,85.55000305175781
231627,PEP,2013-07-26,85.30999755859375
231628,PEP,2013-07-29,85.25
231629,PEP,2013-07-30,85.11000061035156
231630,PEP,2013-07-31,83.54000091552734
231631,PEP,2013-08-01,84.19999694824219
231632,PEP,2013-08-02,84.29000091552734
231633,PEP,2013-08-05,84.4800033569336
231634,PEP,2013-08-06,85.05000305175781
231635,PEP,2013-08-07,84.76000213623047
231636,PEP,2013-08-08,84.68000030517578
231637,PEP,2013-08-09,84.33999633789062
231638,PEP,2013-08-12,83.80999755859375
231639,PEP,2013-08-13,83.38999938964844
231640,PEP,2013-08-14,82.75
231641,PEP,2013-08-15,80.91000366210938
231642,PEP,2013-08-16,80.18000030517578
231643,PEP,2013-08-19,80.87999725341797
231644,PEP,2013-08-20,80.29000091552734
231645,PEP,2013-08-21,79.08000183105469
231646,PEP,2013-08-22,79.25
231647,PEP,2013-08-23,79.8499984741211
231648,PEP,2013-08-26,79.69000244140625
231649,PEP,2013-08-27,79.05999755859375
231650,PEP,2013-08-28,79.37000274658203
231651,PEP,2013-08-29,79.33000183105469
231652,PEP,2013-08-30,79.7300033569336
231653,PEP,2013-09-03,80.19999694824219
231654,PEP,2013-09-04,79.52999877929688
231655,PEP,2013-09-05,79.06999969482422
231656,PEP,2013-09-06,79.26000213623047
231657,PEP,2013-09-09,79.37999725341797
231658,PEP,2013-09-10,79.43000030517578
231659,PEP,2013-09-11,79.8499984741211
231660,PEP,2013-09-12,79.87000274658203
231661,PEP,2013-09-13,80.31999969482422
231662,PEP,2013-09-16,81.0199966430664
231663,PEP,2013-09-17,81.66000366210938
231664,PEP,2013-09-18,82.87999725341797
231665,PEP,2013-09-19,81.81999969482422
231666,PEP,2013-09-20,81.73999786376953
231667,PEP,2013-09-23,81.0199966430664
231668,PEP,2013-09-24,80.54000091552734
231669,PEP,2013-09-25,80.20999908447266
231670,PEP,2013-09-26,80.54000091552734
231671,PEP,2013-09-27,80.19999694824219
231672,PEP,2013-09-30,79.5
231673,PEP,2013-10-01,79.81999969482422
231674,PEP,2013-10-02,79.55999755859375
231675,PEP,2013-10-03,79.44000244140625
231676,PEP,2013-10-04,79.62000274658203
231677,PEP,2013-10-07,79.05999755859375
231678,PEP,2013-10-08,78.93000030517578
231679,PEP,2013-10-09,79.5
231680,PEP,2013-10-10,80.69000244140625
231681,PEP,2013-10-11,80.83000183105469
231682,PEP,2013-10-14,81.08999633789062
231683,PEP,2013-10-15,80.5999984741211
231684,PEP,2013-10-16,82.2699966430664
231685,PEP,2013-10-17,82.58000183105469
231686,PEP,2013-10-18,83.01000213623047
231687,PEP,2013-10-21,82.37000274658203
231688,PEP,2013-10-22,83.44000244140625
231689,PEP,2013-10-23,83.33000183105469
231690,PEP,2013-10-24,82.54000091552734
231691,PEP,2013-10-25,83.3499984741211
231692,PEP,2013-10-28,84.61000061035156
231693,PEP,2013-10-29,85.48999786376953
231694,PEP,2013-10-30,84.72000122070312
231695,PEP,2013-10-31,84.08999633789062
231696,PEP,2013-11-01,84.55999755859375
231697,PEP,2013-11-04,84.37000274658203
231698,PEP,2013-11-05,84.62000274658203
231699,PEP,2013-11-06,86.68000030517578
231700,PEP,2013-11-07,85.30000305175781
231701,PEP,2013-11-08,85.8499984741211
231702,PEP,2013-11-11,85.44999694824219
231703,PEP,2013-11-12,85.63999938964844
231704,PEP,2013-11-13,85.94999694824219
231705,PEP,2013-11-14,86.38999938964844
231706,PEP,2013-11-15,86.02999877929688
231707,PEP,2013-11-18,85.86000061035156
231708,PEP,2013-11-19,85.29000091552734
231709,PEP,2013-11-20,85.12999725341797
231710,PEP,2013-11-21,85.62000274658203
231711,PEP,2013-11-22,85.73999786376953
231712,PEP,2013-11-25,85.37000274658203
231713,PEP,2013-11-26,84.38999938964844
231714,PEP,2013-11-27,84.41999816894531
231715,PEP,2013-11-29,84.45999908447266
231716,PEP,2013-12-02,83.69999694824219
231717,PEP,2013-12-03,83.80000305175781
231718,PEP,2013-12-04,82.6500015258789
231719,PEP,2013-12-05,81.9000015258789
231720,PEP,2013-12-06,83.1500015258789
231721,PEP,2013-12-09,82.69000244140625
231722,PEP,2013-12-10,82.4000015258789
231723,PEP,2013-12-11,82.66999816894531
231724,PEP,2013-12-12,81.27999877929688
231725,PEP,2013-12-13,80.93000030517578
231726,PEP,2013-12-16,81.0
231727,PEP,2013-12-17,80.45999908447266
231728,PEP,2013-12-18,81.41999816894531
231729,PEP,2013-12-19,81.66000366210938
231730,PEP,2013-12-20,81.80999755859375
231731,PEP,2013-12-23,81.86000061035156
231732,PEP,2013-12-24,82.04000091552734
231733,PEP,2013-12-26,82.44999694824219
231734,PEP,2013-12-27,82.70999908447266
231735,PEP,2013-12-30,82.91000366210938
231736,PEP,2013-12-31,82.94000244140625
231737,PEP,2014-01-02,82.0999984741211
231738,PEP,2014-01-03,82.23999786376953
231739,PEP,2014-01-06,82.27999877929688
231740,PEP,2014-01-07,83.4800033569336
231741,PEP,2014-01-08,83.23999786376953
231742,PEP,2014-01-09,82.8499984741211
231743,PEP,2014-01-10,83.5
231744,PEP,2014-01-13,82.37000274658203
231745,PEP,2014-01-14,82.37000274658203
231746,PEP,2014-01-15,82.88999938964844
231747,PEP,2014-01-16,82.86000061035156
231748,PEP,2014-01-17,82.19999694824219
231749,PEP,2014-01-21,82.91999816894531
231750,PEP,2014-01-22,82.8499984741211
231751,PEP,2014-01-23,82.43000030517578
231752,PEP,2014-01-24,81.43000030517578
231753,PEP,2014-01-27,82.05999755859375
231754,PEP,2014-01-28,82.31999969482422
231755,PEP,2014-01-29,80.22000122070312
231756,PEP,2014-01-30,81.08000183105469
231757,PEP,2014-01-31,80.36000061035156
231758,PEP,2014-02-03,78.56999969482422
231759,PEP,2014-02-04,78.81999969482422
231760,PEP,2014-02-05,79.41999816894531
231761,PEP,2014-02-06,79.38999938964844
231762,PEP,2014-02-07,80.22000122070312
231763,PEP,2014-02-10,80.5999984741211
231764,PEP,2014-02-11,81.25
231765,PEP,2014-02-12,81.48999786376953
231766,PEP,2014-02-13,79.69000244140625
231767,PEP,2014-02-14,78.08999633789062
231768,PEP,2014-02-18,78.18000030517578
231769,PEP,2014-02-19,77.0999984741211
231770,PEP,2014-02-20,78.01000213623047
231771,PEP,2014-02-21,78.22000122070312
231772,PEP,2014-02-24,78.87999725341797
231773,PEP,2014-02-25,79.2300033569336
231774,PEP,2014-02-26,78.6500015258789
231775,PEP,2014-02-27,79.06999969482422
231776,PEP,2014-02-28,80.06999969482422
231777,PEP,2014-03-03,79.5199966430664
231778,PEP,2014-03-04,80.8499984741211
231779,PEP,2014-03-05,81.11000061035156
231780,PEP,2014-03-06,81.33000183105469
231781,PEP,2014-03-07,81.55999755859375
231782,PEP,2014-03-10,81.7300033569336
231783,PEP,2014-03-11,82.80999755859375
231784,PEP,2014-03-12,82.1500015258789
231785,PEP,2014-03-13,81.80000305175781
231786,PEP,2014-03-14,81.0
231787,PEP,2014-03-17,82.05000305175781
231788,PEP,2014-03-18,81.94999694824219
231789,PEP,2014-03-19,81.37000274658203
231790,PEP,2014-03-20,81.86000061035156
231791,PEP,2014-03-21,82.13999938964844
231792,PEP,2014-03-24,81.88999938964844
231793,PEP,2014-03-25,82.4000015258789
231794,PEP,2014-03-26,82.87000274658203
231795,PEP,2014-03-27,82.54000091552734
231796,PEP,2014-03-28,82.94999694824219
231797,PEP,2014-03-31,83.5
231798,PEP,2014-04-01,82.87999725341797
231799,PEP,2014-04-02,82.7300033569336
231800,PEP,2014-04-03,82.91000366210938
231801,PEP,2014-04-04,82.58999633789062
231802,PEP,2014-04-07,83.91000366210938
231803,PEP,2014-04-08,83.47000122070312
231804,PEP,2014-04-09,83.91000366210938
231805,PEP,2014-04-10,83.62000274658203
231806,PEP,2014-04-11,83.1500015258789
231807,PEP,2014-04-14,83.55000305175781
231808,PEP,2014-04-15,83.95999908447266
231809,PEP,2014-04-16,84.7699966430664
231810,PEP,2014-04-17,85.55000305175781
231811,PEP,2014-04-21,85.91000366210938
231812,PEP,2014-04-22,85.13999938964844
231813,PEP,2014-04-23,85.41000366210938
231814,PEP,2014-04-24,85.5199966430664
231815,PEP,2014-04-25,85.25
231816,PEP,2014-04-28,86.81999969482422
231817,PEP,2014-04-29,85.76000213623047
231818,PEP,2014-04-30,85.88999938964844
231819,PEP,2014-05-01,85.56999969482422
231820,PEP,2014-05-02,85.5199966430664
231821,PEP,2014-05-05,85.91000366210938
231822,PEP,2014-05-06,85.37000274658203
231823,PEP,2014-05-07,86.80000305175781
231824,PEP,2014-05-08,86.66000366210938
231825,PEP,2014-05-09,87.16999816894531
231826,PEP,2014-05-12,86.93000030517578
231827,PEP,2014-05-13,87.2300033569336
231828,PEP,2014-05-14,86.83999633789062
231829,PEP,2014-05-15,85.73999786376953
231830,PEP,2014-05-16,86.54000091552734
231831,PEP,2014-05-19,86.0999984741211
231832,PEP,2014-05-20,85.6500015258789
231833,PEP,2014-05-21,86.0999984741211
231834,PEP,2014-05-22,85.58000183105469
231835,PEP,2014-05-23,85.83000183105469
231836,PEP,2014-05-27,86.52999877929688
231837,PEP,2014-05-28,87.06999969482422
231838,PEP,2014-05-29,87.7300033569336
231839,PEP,2014-05-30,88.33000183105469
231840,PEP,2014-06-02,87.87000274658203
231841,PEP,2014-06-03,88.22000122070312
231842,PEP,2014-06-04,87.43000030517578
231843,PEP,2014-06-05,87.76000213623047
231844,PEP,2014-06-06,87.91000366210938
231845,PEP,2014-06-09,88.0
231846,PEP,2014-06-10,88.41999816894531
231847,PEP,2014-06-11,87.77999877929688
231848,PEP,2014-06-12,87.22000122070312
231849,PEP,2014-06-13,87.19000244140625
231850,PEP,2014-06-16,87.55000305175781
231851,PEP,2014-06-17,87.27999877929688
231852,PEP,2014-06-18,88.9000015258789
231853,PEP,2014-06-19,90.0999984741211
231854,PEP,2014-06-20,89.0999984741211
231855,PEP,2014-06-23,88.38999938964844
231856,PEP,2014-06-24,88.05000305175781
231857,PEP,2014-06-25,88.58000183105469
231858,PEP,2014-06-26,88.61000061035156
231859,PEP,2014-06-27,88.76000213623047
231860,PEP,2014-06-30,89.33999633789062
231861,PEP,2014-07-01,89.12999725341797
231862,PEP,2014-07-02,89.66999816894531
231863,PEP,2014-07-03,90.0199966430664
231864,PEP,2014-07-07,89.86000061035156
231865,PEP,2014-07-08,89.7300033569336
231866,PEP,2014-07-09,89.7699966430664
231867,PEP,2014-07-10,90.0999984741211
231868,PEP,2014-07-11,89.8499984741211
231869,PEP,2014-07-14,91.08000183105467
231870,PEP,2014-07-15,90.33999633789062
231871,PEP,2014-07-16,90.5
231872,PEP,2014-07-17,89.98999786376953
231873,PEP,2014-07-18,90.08999633789062
231874,PEP,2014-07-21,89.91000366210938
231875,PEP,2014-07-22,89.16999816894531
231876,PEP,2014-07-23,90.81999969482422
231877,PEP,2014-07-24,91.91000366210938
231878,PEP,2014-07-25,91.5500030517578
231879,PEP,2014-07-28,90.97000122070312
231880,PEP,2014-07-29,90.13999938964844
231881,PEP,2014-07-30,88.91000366210938
231882,PEP,2014-07-31,88.0999984741211
231883,PEP,2014-08-01,88.11000061035156
231884,PEP,2014-08-04,89.69000244140625
231885,PEP,2014-08-05,89.19999694824219
231886,PEP,2014-08-06,90.51000213623048
231887,PEP,2014-08-07,89.9000015258789
231888,PEP,2014-08-08,90.29000091552734
231889,PEP,2014-08-11,91.79000091552734
231890,PEP,2014-08-12,91.20999908447266
231891,PEP,2014-08-13,91.73999786376952
231892,PEP,2014-08-14,91.79000091552734
231893,PEP,2014-08-15,91.8499984741211
231894,PEP,2014-08-18,92.1500015258789
231895,PEP,2014-08-19,91.86000061035156
231896,PEP,2014-08-20,92.2300033569336
231897,PEP,2014-08-21,92.0500030517578
231898,PEP,2014-08-22,91.5999984741211
231899,PEP,2014-08-25,93.19000244140624
231900,PEP,2014-08-26,92.5999984741211
231901,PEP,2014-08-27,92.2300033569336
231902,PEP,2014-08-28,92.58000183105467
231903,PEP,2014-08-29,92.48999786376952
231904,PEP,2014-09-02,92.4800033569336
231905,PEP,2014-09-03,92.75
231906,PEP,2014-09-04,91.8499984741211
231907,PEP,2014-09-05,91.75
231908,PEP,2014-09-08,91.86000061035156
231909,PEP,2014-09-09,91.41999816894533
231910,PEP,2014-09-10,91.79000091552734
231911,PEP,2014-09-11,91.6500015258789
231912,PEP,2014-09-12,90.87000274658205
231913,PEP,2014-09-15,91.1999969482422
231914,PEP,2014-09-16,92.56999969482422
231915,PEP,2014-09-17,92.8499984741211
231916,PEP,2014-09-18,93.37000274658205
231917,PEP,2014-09-19,93.79000091552734
231918,PEP,2014-09-22,93.58000183105467
231919,PEP,2014-09-23,92.93000030517578
231920,PEP,2014-09-24,93.5
231921,PEP,2014-09-25,92.66999816894533
231922,PEP,2014-09-26,93.12999725341795
231923,PEP,2014-09-29,93.1500015258789
231924,PEP,2014-09-30,93.08999633789062
231925,PEP,2014-10-01,92.6500015258789
231926,PEP,2014-10-02,92.58000183105467
231927,PEP,2014-10-03,93.5
231928,PEP,2014-10-06,93.37000274658205
231929,PEP,2014-10-07,93.0999984741211
231930,PEP,2014-10-08,93.94000244140624
231931,PEP,2014-10-09,93.56999969482422
231932,PEP,2014-10-10,94.6500015258789
231933,PEP,2014-10-13,93.94000244140624
231934,PEP,2014-10-14,93.01000213623048
231935,PEP,2014-10-15,91.7699966430664
231936,PEP,2014-10-16,90.79000091552734
231937,PEP,2014-10-17,91.51000213623048
231938,PEP,2014-10-20,93.5500030517578
231939,PEP,2014-10-21,93.7300033569336
231940,PEP,2014-10-22,94.45999908447266
231941,PEP,2014-10-23,93.76000213623048
231942,PEP,2014-10-24,94.5999984741211
231943,PEP,2014-10-27,94.62000274658205
231944,PEP,2014-10-28,95.26000213623048
231945,PEP,2014-10-29,94.69000244140624
231946,PEP,2014-10-30,95.6500015258789
231947,PEP,2014-10-31,96.16999816894533
231948,PEP,2014-11-03,95.83000183105467
231949,PEP,2014-11-04,96.7300033569336
231950,PEP,2014-11-05,96.88999938964844
231951,PEP,2014-11-06,96.80999755859376
231952,PEP,2014-11-07,96.8000030517578
231953,PEP,2014-11-10,96.97000122070312
231954,PEP,2014-11-11,96.6999969482422
231955,PEP,2014-11-12,97.16000366210938
231956,PEP,2014-11-13,98.54000091552734
231957,PEP,2014-11-14,97.72000122070312
231958,PEP,2014-11-17,98.41999816894533
231959,PEP,2014-11-18,97.94000244140624
231960,PEP,2014-11-19,98.41000366210938
231961,PEP,2014-11-20,98.05999755859376
231962,PEP,2014-11-21,98.88999938964844
231963,PEP,2014-11-24,98.68000030517578
231964,PEP,2014-11-25,98.93000030517578
231965,PEP,2014-11-26,99.3499984741211
231966,PEP,2014-11-28,100.0999984741211
231967,PEP,2014-12-01,99.66999816894533
231968,PEP,2014-12-02,100.38999938964844
231969,PEP,2014-12-03,98.31999969482422
231970,PEP,2014-12-04,97.75
231971,PEP,2014-12-05,97.76000213623048
231972,PEP,2014-12-08,97.77999877929688
231973,PEP,2014-12-09,97.12999725341795
231974,PEP,2014-12-10,96.18000030517578
231975,PEP,2014-12-11,96.29000091552734
231976,PEP,2014-12-12,94.73999786376952
231977,PEP,2014-12-15,94.13999938964844
231978,PEP,2014-12-16,92.58999633789062
231979,PEP,2014-12-17,93.72000122070312
231980,PEP,2014-12-18,95.36000061035156
231981,PEP,2014-12-19,95.44000244140624
231982,PEP,2014-12-22,96.62000274658205
231983,PEP,2014-12-23,97.36000061035156
231984,PEP,2014-12-24,97.08999633789062
231985,PEP,2014-12-26,97.0500030517578
231986,PEP,2014-12-29,96.7300033569336
231987,PEP,2014-12-30,95.95999908447266
231988,PEP,2014-12-31,94.55999755859376
231989,PEP,2015-01-02,94.44000244140624
231990,PEP,2015-01-05,93.7300033569336
231991,PEP,2015-01-06,93.0199966430664
231992,PEP,2015-01-07,95.73999786376952
231993,PEP,2015-01-08,97.4800033569336
231994,PEP,2015-01-09,96.81999969482422
231995,PEP,2015-01-12,96.41999816894533
231996,PEP,2015-01-13,96.3499984741211
231997,PEP,2015-01-14,96.66999816894533
231998,PEP,2015-01-15,96.66999816894533
231999,PEP,2015-01-16,97.29000091552734
232000,PEP,2015-01-20,97.51000213623048
232001,PEP,2015-01-21,97.4000015258789
232002,PEP,2015-01-22,98.9000015258789
232003,PEP,2015-01-23,98.52999877929688
232004,PEP,2015-01-26,98.69000244140624
232005,PEP,2015-01-27,96.72000122070312
232006,PEP,2015-01-28,95.72000122070312
232007,PEP,2015-01-29,96.02999877929688
232008,PEP,2015-01-30,93.77999877929688
232009,PEP,2015-02-02,95.33000183105467
232010,PEP,2015-02-03,96.1999969482422
232011,PEP,2015-02-04,96.5999984741211
232012,PEP,2015-02-05,96.61000061035156
232013,PEP,2015-02-06,96.70999908447266
232014,PEP,2015-02-09,95.97000122070312
232015,PEP,2015-02-10,97.98999786376952
232016,PEP,2015-02-11,100.4000015258789
232017,PEP,2015-02-12,100.2699966430664
232018,PEP,2015-02-13,99.12999725341795
232019,PEP,2015-02-17,98.36000061035156
232020,PEP,2015-02-18,99.33000183105467
232021,PEP,2015-02-19,98.72000122070312
232022,PEP,2015-02-20,99.05999755859376
232023,PEP,2015-02-23,99.4499969482422
232024,PEP,2015-02-24,99.58000183105467
232025,PEP,2015-02-25,99.5
232026,PEP,2015-02-26,99.06999969482422
232027,PEP,2015-02-27,98.9800033569336
232028,PEP,2015-03-02,99.0
232029,PEP,2015-03-03,98.4000015258789
232030,PEP,2015-03-04,97.36000061035156
232031,PEP,2015-03-05,97.2300033569336
232032,PEP,2015-03-06,96.16999816894533
232033,PEP,2015-03-09,96.04000091552734
232034,PEP,2015-03-10,94.43000030517578
232035,PEP,2015-03-11,93.62999725341795
232036,PEP,2015-03-12,95.70999908447266
232037,PEP,2015-03-13,94.31999969482422
232038,PEP,2015-03-16,95.4499969482422
232039,PEP,2015-03-17,94.12999725341795
232040,PEP,2015-03-18,94.63999938964844
232041,PEP,2015-03-19,94.0999984741211
232042,PEP,2015-03-20,95.33999633789062
232043,PEP,2015-03-23,95.8499984741211
232044,PEP,2015-03-24,95.86000061035156
232045,PEP,2015-03-25,95.26000213623048
232046,PEP,2015-03-26,95.62999725341795
232047,PEP,2015-03-27,95.9499969482422
232048,PEP,2015-03-30,96.5199966430664
232049,PEP,2015-03-31,95.62000274658205
232050,PEP,2015-04-01,95.08999633789062
232051,PEP,2015-04-02,95.69000244140624
232052,PEP,2015-04-06,96.4800033569336
232053,PEP,2015-04-07,96.20999908447266
232054,PEP,2015-04-08,96.02999877929688
232055,PEP,2015-04-09,96.3499984741211
232056,PEP,2015-04-10,96.1999969482422
232057,PEP,2015-04-13,95.52999877929688
232058,PEP,2015-04-14,96.48999786376952
232059,PEP,2015-04-15,96.62999725341795
232060,PEP,2015-04-16,96.4499969482422
232061,PEP,2015-04-17,95.80999755859376
232062,PEP,2015-04-20,96.5
232063,PEP,2015-04-21,96.77999877929688
232064,PEP,2015-04-22,97.27999877929688
232065,PEP,2015-04-23,95.7300033569336
232066,PEP,2015-04-24,95.16999816894533
232067,PEP,2015-04-27,94.48999786376952
232068,PEP,2015-04-28,94.41999816894533
232069,PEP,2015-04-29,94.37999725341795
232070,PEP,2015-04-30,95.12000274658205
232071,PEP,2015-05-01,95.55999755859376
232072,PEP,2015-05-04,95.9499969482422
232073,PEP,2015-05-05,95.41999816894533
232074,PEP,2015-05-06,95.4800033569336
232075,PEP,2015-05-07,95.1500015258789
232076,PEP,2015-05-08,96.5500030517578
232077,PEP,2015-05-11,96.3499984741211
232078,PEP,2015-05-12,96.1999969482422
232079,PEP,2015-05-13,96.41000366210938
232080,PEP,2015-05-14,98.0
232081,PEP,2015-05-15,98.22000122070312
232082,PEP,2015-05-18,98.0500030517578
232083,PEP,2015-05-19,97.9499969482422
232084,PEP,2015-05-20,97.69000244140624
232085,PEP,2015-05-21,97.1999969482422
232086,PEP,2015-05-22,96.26000213623048
232087,PEP,2015-05-26,95.79000091552734
232088,PEP,2015-05-27,96.37999725341795
232089,PEP,2015-05-28,97.05999755859376
232090,PEP,2015-05-29,96.43000030517578
232091,PEP,2015-06-01,95.97000122070312
232092,PEP,2015-06-02,96.0500030517578
232093,PEP,2015-06-03,95.3000030517578
232094,PEP,2015-06-04,94.13999938964844
232095,PEP,2015-06-05,93.0500030517578
232096,PEP,2015-06-08,92.83999633789062
232097,PEP,2015-06-09,93.06999969482422
232098,PEP,2015-06-10,93.69000244140624
232099,PEP,2015-06-11,94.08999633789062
232100,PEP,2015-06-12,93.73999786376952
232101,PEP,2015-06-15,92.63999938964844
232102,PEP,2015-06-16,93.5500030517578
232103,PEP,2015-06-17,94.0500030517578
232104,PEP,2015-06-18,95.2300033569336
232105,PEP,2015-06-19,94.86000061035156
232106,PEP,2015-06-22,95.5999984741211
232107,PEP,2015-06-23,95.5999984741211
232108,PEP,2015-06-24,95.29000091552734
232109,PEP,2015-06-25,94.83000183105467
232110,PEP,2015-06-26,94.91000366210938
232111,PEP,2015-06-29,93.69000244140624
232112,PEP,2015-06-30,93.33999633789062
232113,PEP,2015-07-01,94.5199966430664
232114,PEP,2015-07-02,94.66000366210938
232115,PEP,2015-07-06,94.4000015258789
232116,PEP,2015-07-07,96.4000015258789
232117,PEP,2015-07-08,95.61000061035156
232118,PEP,2015-07-09,94.58999633789062
232119,PEP,2015-07-10,95.5500030517578
232120,PEP,2015-07-13,97.22000122070312
232121,PEP,2015-07-14,97.12999725341795
232122,PEP,2015-07-15,96.3499984741211
232123,PEP,2015-07-16,96.9000015258789
232124,PEP,2015-07-17,96.77999877929688
232125,PEP,2015-07-20,97.30999755859376
232126,PEP,2015-07-21,96.93000030517578
232127,PEP,2015-07-22,97.16999816894533
232128,PEP,2015-07-23,96.87000274658205
232129,PEP,2015-07-24,96.18000030517578
232130,PEP,2015-07-27,95.66000366210938
232131,PEP,2015-07-28,96.11000061035156
232132,PEP,2015-07-29,96.52999877929688
232133,PEP,2015-07-30,96.62999725341795
232134,PEP,2015-07-31,96.3499984741211
232135,PEP,2015-08-03,97.4499969482422
232136,PEP,2015-08-04,97.80999755859376
232137,PEP,2015-08-05,99.19000244140624
232138,PEP,2015-08-06,99.1500015258789
232139,PEP,2015-08-07,99.0999984741211
232140,PEP,2015-08-10,99.08999633789062
232141,PEP,2015-08-11,98.62000274658205
232142,PEP,2015-08-12,98.37999725341795
232143,PEP,2015-08-13,98.79000091552734
232144,PEP,2015-08-14,99.2300033569336
232145,PEP,2015-08-17,99.86000061035156
232146,PEP,2015-08-18,99.7699966430664
232147,PEP,2015-08-19,98.98999786376952
232148,PEP,2015-08-20,97.9800033569336
232149,PEP,2015-08-21,96.25
232150,PEP,2015-08-24,91.83000183105467
232151,PEP,2015-08-25,89.63999938964844
232152,PEP,2015-08-26,92.48999786376952
232153,PEP,2015-08-27,93.5999984741211
232154,PEP,2015-08-28,93.52999877929688
232155,PEP,2015-08-31,92.93000030517578
232156,PEP,2015-09-01,91.33000183105467
232157,PEP,2015-09-02,91.63999938964844
232158,PEP,2015-09-03,92.12999725341795
232159,PEP,2015-09-04,90.91999816894533
232160,PEP,2015-09-08,92.37000274658205
232161,PEP,2015-09-09,90.83000183105467
232162,PEP,2015-09-10,91.05999755859376
232163,PEP,2015-09-11,91.62000274658205
232164,PEP,2015-09-14,91.1999969482422
232165,PEP,2015-09-15,92.05999755859376
232166,PEP,2015-09-16,93.06999969482422
232167,PEP,2015-09-17,93.37000274658205
232168,PEP,2015-09-18,93.0500030517578
232169,PEP,2015-09-21,93.70999908447266
232170,PEP,2015-09-22,92.37000274658205
232171,PEP,2015-09-23,92.4000015258789
232172,PEP,2015-09-24,92.47000122070312
232173,PEP,2015-09-25,93.47000122070312
232174,PEP,2015-09-28,92.47000122070312
232175,PEP,2015-09-29,93.04000091552734
232176,PEP,2015-09-30,94.3000030517578
232177,PEP,2015-10-01,93.8499984741211
232178,PEP,2015-10-02,94.16000366210938
232179,PEP,2015-10-05,95.80999755859376
232180,PEP,2015-10-06,97.06999969482422
232181,PEP,2015-10-07,98.5199966430664
232182,PEP,2015-10-08,98.97000122070312
232183,PEP,2015-10-09,99.47000122070312
232184,PEP,2015-10-12,99.13999938964844
232185,PEP,2015-10-13,97.91999816894533
232186,PEP,2015-10-14,97.48999786376952
232187,PEP,2015-10-15,98.27999877929688
232188,PEP,2015-10-16,99.6999969482422
232189,PEP,2015-10-19,100.18000030517578
232190,PEP,2015-10-20,100.2699966430664
232191,PEP,2015-10-21,100.25
232192,PEP,2015-10-22,103.08000183105467
232193,PEP,2015-10-23,102.43000030517578
232194,PEP,2015-10-26,102.54000091552734
232195,PEP,2015-10-27,102.94000244140624
232196,PEP,2015-10-28,102.73999786376952
232197,PEP,2015-10-29,102.8000030517578
232198,PEP,2015-10-30,102.19000244140624
232199,PEP,2015-11-02,101.4000015258789
232200,PEP,2015-11-03,100.91999816894533
232201,PEP,2015-11-04,100.62000274658205
232202,PEP,2015-11-05,100.61000061035156
232203,PEP,2015-11-06,99.72000122070312
232204,PEP,2015-11-09,98.87999725341795
232205,PEP,2015-11-10,98.83000183105467
232206,PEP,2015-11-11,99.43000030517578
232207,PEP,2015-11-12,98.37000274658205
232208,PEP,2015-11-13,98.04000091552734
232209,PEP,2015-11-16,99.55999755859376
232210,PEP,2015-11-17,98.83000183105467
232211,PEP,2015-11-18,100.2699966430664
232212,PEP,2015-11-19,100.93000030517578
232213,PEP,2015-11-20,100.0999984741211
232214,PEP,2015-11-23,100.8499984741211
232215,PEP,2015-11-24,100.62999725341795
232216,PEP,2015-11-25,100.5
232217,PEP,2015-11-27,100.73999786376952
232218,PEP,2015-11-30,100.16000366210938
232219,PEP,2015-12-01,101.05999755859376
232220,PEP,2015-12-02,99.4800033569336
232221,PEP,2015-12-03,99.08999633789062
232222,PEP,2015-12-04,101.05999755859376
232223,PEP,2015-12-07,100.66999816894533
232224,PEP,2015-12-08,100.16999816894533
232225,PEP,2015-12-09,99.12999725341795
232226,PEP,2015-12-10,98.9000015258789
232227,PEP,2015-12-11,97.77999877929688
232228,PEP,2015-12-14,97.9499969482422
232229,PEP,2015-12-15,99.38999938964844
232230,PEP,2015-12-16,101.08000183105467
232231,PEP,2015-12-17,100.1999969482422
232232,PEP,2015-12-18,97.9000015258789
232233,PEP,2015-12-21,98.62000274658205
232234,PEP,2015-12-22,99.8000030517578
232235,PEP,2015-12-23,100.63999938964844
232236,PEP,2015-12-24,100.54000091552734
232237,PEP,2015-12-28,100.68000030517578
232238,PEP,2015-12-29,101.4499969482422
232239,PEP,2015-12-30,101.1500015258789
232240,PEP,2015-12-31,99.91999816894533
232241,PEP,2016-01-04,98.7699966430664
232242,PEP,2016-01-05,99.4499969482422
232243,PEP,2016-01-06,99.4800033569336
232244,PEP,2016-01-07,97.56999969482422
232245,PEP,2016-01-08,97.20999908447266
232246,PEP,2016-01-11,97.44000244140624
232247,PEP,2016-01-12,97.62000274658205
232248,PEP,2016-01-13,96.5
232249,PEP,2016-01-14,95.80999755859376
232250,PEP,2016-01-15,93.93000030517578
232251,PEP,2016-01-19,95.7699966430664
232252,PEP,2016-01-20,93.7699966430664
232253,PEP,2016-01-21,94.47000122070312
232254,PEP,2016-01-22,95.8499984741211
232255,PEP,2016-01-25,95.94000244140624
232256,PEP,2016-01-26,96.31999969482422
232257,PEP,2016-01-27,95.94000244140624
232258,PEP,2016-01-28,97.4499969482422
232259,PEP,2016-01-29,99.3000030517578
232260,PEP,2016-02-01,99.02999877929688
232261,PEP,2016-02-02,98.20999908447266
232262,PEP,2016-02-03,98.72000122070312
232263,PEP,2016-02-04,97.38999938964844
232264,PEP,2016-02-05,97.31999969482422
232265,PEP,2016-02-08,97.5199966430664
232266,PEP,2016-02-09,98.27999877929688
232267,PEP,2016-02-10,97.62000274658205
232268,PEP,2016-02-11,96.9000015258789
232269,PEP,2016-02-12,98.48999786376952
232270,PEP,2016-02-16,98.5999984741211
232271,PEP,2016-02-17,99.5500030517578
232272,PEP,2016-02-18,99.62000274658205
232273,PEP,2016-02-19,99.58000183105467
232274,PEP,2016-02-22,99.87000274658205
232275,PEP,2016-02-23,99.54000091552734
232276,PEP,2016-02-24,99.68000030517578
232277,PEP,2016-02-25,100.66999816894533
232278,PEP,2016-02-26,98.36000061035156
232279,PEP,2016-02-29,97.81999969482422
232280,PEP,2016-03-01,99.08999633789062
232281,PEP,2016-03-02,98.33000183105467
232282,PEP,2016-03-03,99.16000366210938
232283,PEP,2016-03-04,100.0
232284,PEP,2016-03-07,99.25
232285,PEP,2016-03-08,99.73999786376952
232286,PEP,2016-03-09,100.1999969482422
232287,PEP,2016-03-10,100.77999877929688
232288,PEP,2016-03-11,101.30999755859376
232289,PEP,2016-03-14,100.6500015258789
232290,PEP,2016-03-15,101.1500015258789
232291,PEP,2016-03-16,100.83000183105467
232292,PEP,2016-03-17,101.87000274658205
232293,PEP,2016-03-18,101.29000091552734
232294,PEP,2016-03-21,101.54000091552734
232295,PEP,2016-03-22,100.7699966430664
232296,PEP,2016-03-23,100.80999755859376
232297,PEP,2016-03-24,100.68000030517578
232298,PEP,2016-03-28,100.9800033569336
232299,PEP,2016-03-29,101.37000274658205
232300,PEP,2016-03-30,102.69000244140624
232301,PEP,2016-03-31,102.4800033569336
232302,PEP,2016-04-01,103.77999877929688
232303,PEP,2016-04-04,103.81999969482422
232304,PEP,2016-04-05,103.0999984741211
232305,PEP,2016-04-06,103.91999816894533
232306,PEP,2016-04-07,103.5999984741211
232307,PEP,2016-04-08,105.08000183105467
232308,PEP,2016-04-11,104.3000030517578
232309,PEP,2016-04-12,104.91000366210938
232310,PEP,2016-04-13,104.12000274658205
232311,PEP,2016-04-14,103.16000366210938
232312,PEP,2016-04-15,103.7699966430664
232313,PEP,2016-04-18,103.72000122070312
232314,PEP,2016-04-19,104.31999969482422
232315,PEP,2016-04-20,102.44000244140624
232316,PEP,2016-04-21,100.98999786376952
232317,PEP,2016-04-22,101.9800033569336
232318,PEP,2016-04-25,102.8000030517578
232319,PEP,2016-04-26,102.5999984741211
232320,PEP,2016-04-27,102.62999725341795
232321,PEP,2016-04-28,102.97000122070312
232322,PEP,2016-04-29,102.95999908447266
232323,PEP,2016-05-02,103.43000030517578
232324,PEP,2016-05-03,103.55999755859376
232325,PEP,2016-05-04,104.0199966430664
232326,PEP,2016-05-05,104.20999908447266
232327,PEP,2016-05-06,104.95999908447266
232328,PEP,2016-05-09,105.27999877929688
232329,PEP,2016-05-10,106.56999969482422
232330,PEP,2016-05-11,105.72000122070312
232331,PEP,2016-05-12,106.0999984741211
232332,PEP,2016-05-13,104.18000030517578
232333,PEP,2016-05-16,104.12999725341795
232334,PEP,2016-05-17,102.37000274658205
232335,PEP,2016-05-18,100.91000366210938
232336,PEP,2016-05-19,101.33000183105467
232337,PEP,2016-05-20,100.0999984741211
232338,PEP,2016-05-23,100.41999816894533
232339,PEP,2016-05-24,101.08999633789062
232340,PEP,2016-05-25,101.08999633789062
232341,PEP,2016-05-26,101.9000015258789
232342,PEP,2016-05-27,101.95999908447266
232343,PEP,2016-05-31,101.16999816894533
232344,PEP,2016-06-01,101.56999969482422
232345,PEP,2016-06-02,102.0
232346,PEP,2016-06-03,102.52999877929688
232347,PEP,2016-06-06,102.6999969482422
232348,PEP,2016-06-07,102.48999786376952
232349,PEP,2016-06-08,103.18000030517578
232350,PEP,2016-06-09,103.66000366210938
232351,PEP,2016-06-10,103.30999755859376
232352,PEP,2016-06-13,103.05999755859376
232353,PEP,2016-06-14,103.2300033569336
232354,PEP,2016-06-15,102.86000061035156
232355,PEP,2016-06-16,103.8499984741211
232356,PEP,2016-06-17,103.41000366210938
232357,PEP,2016-06-20,103.37000274658205
232358,PEP,2016-06-21,104.08000183105467
232359,PEP,2016-06-22,103.73999786376952
232360,PEP,2016-06-23,104.44000244140624
232361,PEP,2016-06-24,101.9800033569336
232362,PEP,2016-06-27,102.12999725341795
232363,PEP,2016-06-28,102.13999938964844
232364,PEP,2016-06-29,103.12000274658205
232365,PEP,2016-06-30,105.94000244140624
232366,PEP,2016-07-01,105.62999725341795
232367,PEP,2016-07-05,106.41999816894533
232368,PEP,2016-07-06,105.91999816894533
232369,PEP,2016-07-07,107.48999786376952
232370,PEP,2016-07-08,108.2699966430664
232371,PEP,2016-07-11,108.91000366210938
232372,PEP,2016-07-12,108.79000091552734
232373,PEP,2016-07-13,109.91000366210938
232374,PEP,2016-07-14,109.95999908447266
232375,PEP,2016-07-15,109.66000366210938
232376,PEP,2016-07-18,109.20999908447266
232377,PEP,2016-07-19,109.52999877929688
232378,PEP,2016-07-20,108.91999816894533
232379,PEP,2016-07-21,108.58000183105467
232380,PEP,2016-07-22,109.19000244140624
232381,PEP,2016-07-25,109.0199966430664
232382,PEP,2016-07-26,108.1999969482422
232383,PEP,2016-07-27,107.4800033569336
232384,PEP,2016-07-28,108.12999725341795
232385,PEP,2016-07-29,108.91999816894533
232386,PEP,2016-08-01,108.93000030517578
232387,PEP,2016-08-02,108.72000122070312
232388,PEP,2016-08-03,108.04000091552734
232389,PEP,2016-08-04,108.41999816894533
232390,PEP,2016-08-05,108.66000366210938
232391,PEP,2016-08-08,108.13999938964844
232392,PEP,2016-08-09,108.27999877929688
232393,PEP,2016-08-10,108.81999969482422
232394,PEP,2016-08-11,108.4800033569336
232395,PEP,2016-08-12,108.58999633789062
232396,PEP,2016-08-15,108.72000122070312
232397,PEP,2016-08-16,108.0
232398,PEP,2016-08-17,108.47000122070312
232399,PEP,2016-08-18,108.27999877929688
232400,PEP,2016-08-19,108.16999816894533
232401,PEP,2016-08-22,107.95999908447266
232402,PEP,2016-08-23,107.87999725341795
232403,PEP,2016-08-24,108.11000061035156
232404,PEP,2016-08-25,107.87999725341795
232405,PEP,2016-08-26,107.4499969482422
232406,PEP,2016-08-29,107.98999786376952
232407,PEP,2016-08-30,107.20999908447266
232408,PEP,2016-08-31,106.75
232409,PEP,2016-09-01,107.29000091552734
232410,PEP,2016-09-02,107.87000274658205
232411,PEP,2016-09-06,107.91999816894533
232412,PEP,2016-09-07,107.20999908447266
232413,PEP,2016-09-08,106.87999725341795
232414,PEP,2016-09-09,104.0500030517578
232415,PEP,2016-09-12,106.0199966430664
232416,PEP,2016-09-13,104.58999633789062
232417,PEP,2016-09-14,105.0500030517578
232418,PEP,2016-09-15,105.4800033569336
232419,PEP,2016-09-16,105.27999877929688
232420,PEP,2016-09-19,105.66999816894533
232421,PEP,2016-09-20,106.3000030517578
232422,PEP,2016-09-21,107.12999725341795
232423,PEP,2016-09-22,107.81999969482422
232424,PEP,2016-09-23,107.33999633789062
232425,PEP,2016-09-26,107.02999877929688
232426,PEP,2016-09-27,107.48999786376952
232427,PEP,2016-09-28,107.37999725341795
232428,PEP,2016-09-29,107.76000213623048
232429,PEP,2016-09-30,108.7699966430664
232430,PEP,2016-10-03,108.25
232431,PEP,2016-10-04,107.0999984741211
232432,PEP,2016-10-05,106.01000213623048
232433,PEP,2016-10-06,106.4000015258789
232434,PEP,2016-10-07,105.98999786376952
232435,PEP,2016-10-10,106.22000122070312
232436,PEP,2016-10-11,105.56999969482422
232437,PEP,2016-10-12,106.08000183105467
232438,PEP,2016-10-13,105.91999816894533
232439,PEP,2016-10-14,106.83000183105467
232440,PEP,2016-10-17,106.8499984741211
232441,PEP,2016-10-18,106.9499969482422
232442,PEP,2016-10-19,106.26000213623048
232443,PEP,2016-10-20,105.87000274658205
232444,PEP,2016-10-21,105.62000274658205
232445,PEP,2016-10-24,107.30999755859376
232446,PEP,2016-10-25,107.2300033569336
232447,PEP,2016-10-26,107.06999969482422
232448,PEP,2016-10-27,106.62999725341795
232449,PEP,2016-10-28,107.06999969482422
232450,PEP,2016-10-31,107.1999969482422
232451,PEP,2016-11-01,106.70999908447266
232452,PEP,2016-11-02,106.70999908447266
232453,PEP,2016-11-03,106.62999725341795
232454,PEP,2016-11-04,105.80999755859376
232455,PEP,2016-11-07,106.95999908447266
232456,PEP,2016-11-08,108.72000122070312
232457,PEP,2016-11-09,107.25
232458,PEP,2016-11-10,103.25
232459,PEP,2016-11-11,103.19000244140624
232460,PEP,2016-11-14,101.38999938964844
232461,PEP,2016-11-15,101.8499984741211
232462,PEP,2016-11-16,101.70999908447266
232463,PEP,2016-11-17,101.62000274658205
232464,PEP,2016-11-18,101.30999755859376
232465,PEP,2016-11-21,102.26000213623048
232466,PEP,2016-11-22,102.88999938964844
232467,PEP,2016-11-23,101.52999877929688
232468,PEP,2016-11-25,102.16999816894533
232469,PEP,2016-11-28,102.79000091552734
232470,PEP,2016-11-29,102.54000091552734
232471,PEP,2016-11-30,100.0999984741211
232472,PEP,2016-12-01,99.02999877929688
232473,PEP,2016-12-02,100.5999984741211
232474,PEP,2016-12-05,100.70999908447266
232475,PEP,2016-12-06,101.5500030517578
232476,PEP,2016-12-07,102.80999755859376
232477,PEP,2016-12-08,102.1500015258789
232478,PEP,2016-12-09,103.56999969482422
232479,PEP,2016-12-12,104.72000122070312
232480,PEP,2016-12-13,105.62999725341795
232481,PEP,2016-12-14,104.47000122070312
232482,PEP,2016-12-15,105.3000030517578
232483,PEP,2016-12-16,105.87000274658205
232484,PEP,2016-12-19,105.41000366210938
232485,PEP,2016-12-20,104.9000015258789
232486,PEP,2016-12-21,104.6999969482422
232487,PEP,2016-12-22,105.3499984741211
232488,PEP,2016-12-23,105.08999633789062
232489,PEP,2016-12-27,105.12999725341795
232490,PEP,2016-12-28,104.62000274658205
232491,PEP,2016-12-29,104.98999786376952
232492,PEP,2016-12-30,104.62999725341795
232493,PEP,2017-01-03,104.6500015258789
232494,PEP,2017-01-04,104.8499984741211
232495,PEP,2017-01-05,104.70999908447266
232496,PEP,2017-01-06,104.55999755859376
232497,PEP,2017-01-09,103.45999908447266
232498,PEP,2017-01-10,101.97000122070312
232499,PEP,2017-01-11,101.80999755859376
232500,PEP,2017-01-12,101.83999633789062
232501,PEP,2017-01-13,101.5500030517578
232502,PEP,2017-01-17,102.19000244140624
232503,PEP,2017-01-18,102.73999786376952
232504,PEP,2017-01-19,102.36000061035156
232505,PEP,2017-01-20,103.23999786376952
232506,PEP,2017-01-23,104.01000213623048
232507,PEP,2017-01-24,104.70999908447266
232508,PEP,2017-01-25,104.61000061035156
232509,PEP,2017-01-26,104.13999938964844
232510,PEP,2017-01-27,103.4800033569336
232511,PEP,2017-01-30,103.69000244140624
232512,PEP,2017-01-31,103.77999877929688
232513,PEP,2017-02-01,103.01000213623048
232514,PEP,2017-02-02,104.02999877929688
232515,PEP,2017-02-03,105.11000061035156
232516,PEP,2017-02-06,104.56999969482422
232517,PEP,2017-02-07,105.61000061035156
232518,PEP,2017-02-08,105.69000244140624
232519,PEP,2017-02-09,105.97000122070312
232520,PEP,2017-02-10,106.0999984741211
232521,PEP,2017-02-13,106.5199966430664
232522,PEP,2017-02-14,106.91999816894533
232523,PEP,2017-02-15,106.7300033569336
232524,PEP,2017-02-16,108.12000274658205
232525,PEP,2017-02-17,108.1500015258789
232526,PEP,2017-02-21,109.36000061035156
232527,PEP,2017-02-22,109.41000366210938
232528,PEP,2017-02-23,109.54000091552734
232529,PEP,2017-02-24,109.83000183105467
232530,PEP,2017-02-27,109.2699966430664
232531,PEP,2017-02-28,110.37999725341795
232532,PEP,2017-03-01,109.7300033569336
232533,PEP,2017-03-02,110.11000061035156
232534,PEP,2017-03-03,110.55999755859376
232535,PEP,2017-03-06,109.62999725341795
232536,PEP,2017-03-07,109.31999969482422
232537,PEP,2017-03-08,109.3000030517578
232538,PEP,2017-03-09,109.0199966430664
232539,PEP,2017-03-10,109.58999633789062
232540,PEP,2017-03-13,109.41000366210938
232541,PEP,2017-03-14,109.33999633789062
232542,PEP,2017-03-15,111.11000061035156
232543,PEP,2017-03-16,111.13999938964844
232544,PEP,2017-03-17,111.38999938964844
232545,PEP,2017-03-20,111.1500015258789
232546,PEP,2017-03-21,111.7699966430664
232547,PEP,2017-03-22,112.0199966430664
232548,PEP,2017-03-23,111.77999877929688
232549,PEP,2017-03-24,112.12000274658205
232550,PEP,2017-03-27,111.83000183105467
232551,PEP,2017-03-28,112.4499969482422
232552,PEP,2017-03-29,112.43000030517578
232553,PEP,2017-03-30,112.18000030517578
232554,PEP,2017-03-31,111.86000061035156
232555,PEP,2017-04-03,111.86000061035156
232556,PEP,2017-04-04,112.08000183105467
232557,PEP,2017-04-05,111.94000244140624
232558,PEP,2017-04-06,111.58000183105467
232559,PEP,2017-04-07,111.61000061035156
232560,PEP,2017-04-10,112.0199966430664
232561,PEP,2017-04-11,111.7300033569336
232562,PEP,2017-04-12,113.61000061035156
232563,PEP,2017-04-13,112.68000030517578
232564,PEP,2017-04-17,113.31999969482422
232565,PEP,2017-04-18,114.27999877929688
232566,PEP,2017-04-19,113.62000274658205
232567,PEP,2017-04-20,113.58999633789062
232568,PEP,2017-04-21,113.43000030517578
232569,PEP,2017-04-24,114.31999969482422
232570,PEP,2017-04-25,114.16000366210938
232571,PEP,2017-04-26,113.33000183105467
232572,PEP,2017-04-27,112.63999938964844
232573,PEP,2017-04-28,113.27999877929688
232574,PEP,2017-05-01,112.27999877929688
232575,PEP,2017-05-02,112.29000091552734
232576,PEP,2017-05-03,111.79000091552734
232577,PEP,2017-05-04,112.95999908447266
232578,PEP,2017-05-05,113.22000122070312
232579,PEP,2017-05-08,113.22000122070312
232580,PEP,2017-05-09,112.72000122070312
232581,PEP,2017-05-10,112.83999633789062
232582,PEP,2017-05-11,113.04000091552734
232583,PEP,2017-05-12,112.91000366210938
232584,PEP,2017-05-15,113.94000244140624
232585,PEP,2017-05-16,113.79000091552734
232586,PEP,2017-05-17,113.73999786376952
232587,PEP,2017-05-18,114.02999877929688
232588,PEP,2017-05-19,113.69000244140624
232589,PEP,2017-05-22,114.6999969482422
232590,PEP,2017-05-23,115.0500030517578
232591,PEP,2017-05-24,116.05999755859376
232592,PEP,2017-05-25,117.52999877929688
232593,PEP,2017-05-26,117.91000366210938
232594,PEP,2017-05-30,118.01000213623048
232595,PEP,2017-05-31,116.87000274658205
232596,PEP,2017-06-01,117.2300033569336
232597,PEP,2017-06-02,117.66999816894533
232598,PEP,2017-06-05,117.87999725341795
232599,PEP,2017-06-06,117.6999969482422
232600,PEP,2017-06-07,117.0500030517578
232601,PEP,2017-06-08,115.88999938964844
232602,PEP,2017-06-09,115.94000244140624
232603,PEP,2017-06-12,116.2300033569336
232604,PEP,2017-06-13,116.31999969482422
232605,PEP,2017-06-14,117.37000274658205
232606,PEP,2017-06-15,117.20999908447266
232607,PEP,2017-06-16,116.86000061035156
232608,PEP,2017-06-19,117.29000091552734
232609,PEP,2017-06-20,117.9499969482422
232610,PEP,2017-06-21,117.41999816894533
232611,PEP,2017-06-22,116.1500015258789
232612,PEP,2017-06-23,116.95999908447266
232613,PEP,2017-06-26,117.12000274658205
232614,PEP,2017-06-27,115.94000244140624
232615,PEP,2017-06-28,116.37999725341795
232616,PEP,2017-06-29,115.18000030517578
232617,PEP,2017-06-30,115.48999786376952
232618,PEP,2017-07-03,115.44000244140624
232619,PEP,2017-07-05,115.3000030517578
232620,PEP,2017-07-06,115.12999725341795
232621,PEP,2017-07-07,115.51000213623048
232622,PEP,2017-07-10,114.2699966430664
232623,PEP,2017-07-11,113.73999786376952
232624,PEP,2017-07-12,114.7699966430664
232625,PEP,2017-07-13,114.0199966430664
232626,PEP,2017-07-14,114.93000030517578
232627,PEP,2017-07-17,114.93000030517578
232628,PEP,2017-07-18,115.01000213623048
232629,PEP,2017-07-19,115.33999633789062
232630,PEP,2017-07-20,115.51000213623048
232631,PEP,2017-07-21,116.62999725341795
232632,PEP,2017-07-24,116.12999725341795
232633,PEP,2017-07-25,116.4499969482422
232634,PEP,2017-07-26,117.19000244140624
232635,PEP,2017-07-27,117.33999633789062
232636,PEP,2017-07-28,116.61000061035156
232637,PEP,2017-07-31,116.61000061035156
232638,PEP,2017-08-01,115.91999816894533
232639,PEP,2017-08-02,115.61000061035156
232640,PEP,2017-08-03,116.3000030517578
232641,PEP,2017-08-04,116.37000274658205
232642,PEP,2017-08-07,116.95999908447266
232643,PEP,2017-08-08,116.70999908447266
232644,PEP,2017-08-09,116.62999725341795
232645,PEP,2017-08-10,116.37999725341795
232646,PEP,2017-08-11,116.51000213623048
232647,PEP,2017-08-14,117.83999633789062
232648,PEP,2017-08-15,118.97000122070312
232649,PEP,2017-08-16,119.0999984741211
232650,PEP,2017-08-17,118.38999938964844
232651,PEP,2017-08-18,117.5999984741211
232652,PEP,2017-08-21,118.26000213623048
232653,PEP,2017-08-22,117.91999816894533
232654,PEP,2017-08-23,117.29000091552734
232655,PEP,2017-08-24,116.22000122070312
232656,PEP,2017-08-25,115.8499984741211
232657,PEP,2017-08-28,115.54000091552734
232658,PEP,2017-08-29,115.83999633789062
232659,PEP,2017-08-30,115.1500015258789
232660,PEP,2017-08-31,115.7300033569336
232661,PEP,2017-09-01,115.83999633789062
232662,PEP,2017-09-05,115.87000274658205
232663,PEP,2017-09-06,116.3499984741211
232664,PEP,2017-09-07,116.98999786376952
232665,PEP,2017-09-08,115.04000091552734
232666,PEP,2017-09-11,115.69000244140624
232667,PEP,2017-09-12,115.0
232668,PEP,2017-09-13,114.4499969482422
232669,PEP,2017-09-14,114.19000244140624
232670,PEP,2017-09-15,114.8499984741211
232671,PEP,2017-09-18,114.98999786376952
232672,PEP,2017-09-19,114.48999786376952
232673,PEP,2017-09-20,113.58000183105467
232674,PEP,2017-09-21,112.8000030517578
232675,PEP,2017-09-22,111.8499984741211
232676,PEP,2017-09-25,111.94000244140624
232677,PEP,2017-09-26,111.80999755859376
232678,PEP,2017-09-27,111.0999984741211
232679,PEP,2017-09-28,111.63999938964844
232680,PEP,2017-09-29,111.43000030517578
232681,PEP,2017-10-02,109.12000274658205
232682,PEP,2017-10-03,109.12999725341795
232683,PEP,2017-10-04,109.33999633789062
232684,PEP,2017-10-05,110.4499969482422
232685,PEP,2017-10-06,110.4000015258789
232686,PEP,2017-10-09,110.01000213623048
232687,PEP,2017-10-10,110.77999877929688
232688,PEP,2017-10-11,111.51000213623048
232689,PEP,2017-10-12,112.4499969482422
232690,PEP,2017-10-13,112.62000274658205
232691,PEP,2017-10-16,113.56999969482422
232692,PEP,2017-10-17,112.19000244140624
232693,PEP,2017-10-18,111.9499969482422
232694,PEP,2017-10-19,112.66999816894533
232695,PEP,2017-10-20,111.61000061035156
232696,PEP,2017-10-23,111.69000244140624
232697,PEP,2017-10-24,110.75
232698,PEP,2017-10-25,110.06999969482422
232699,PEP,2017-10-26,110.7300033569336
232700,PEP,2017-10-27,110.5999984741211
232701,PEP,2017-10-30,109.6500015258789
232702,PEP,2017-10-31,110.2300033569336
232703,PEP,2017-11-01,110.12999725341795
232704,PEP,2017-11-02,110.0500030517578
232705,PEP,2017-11-03,110.22000122070312
232706,PEP,2017-11-06,109.26000213623048
232707,PEP,2017-11-07,110.47000122070312
232708,PEP,2017-11-08,112.0
232709,PEP,2017-11-09,111.4800033569336
232710,PEP,2017-11-10,112.75
232711,PEP,2017-11-13,114.04000091552734
232712,PEP,2017-11-14,115.76000213623048
232713,PEP,2017-11-15,115.0999984741211
232714,PEP,2017-11-16,115.2300033569336
232715,PEP,2017-11-17,114.68000030517578
232716,PEP,2017-11-20,114.91000366210938
232717,PEP,2017-11-21,116.0500030517578
232718,PEP,2017-11-22,115.08000183105467
232719,PEP,2017-11-24,115.9000015258789
232720,PEP,2017-11-27,115.8499984741211
232721,PEP,2017-11-28,116.7699966430664
232722,PEP,2017-11-29,116.83999633789062
232723,PEP,2017-11-30,116.5199966430664
232724,PEP,2017-12-01,116.77999877929688
232725,PEP,2017-12-04,117.45999908447266
232726,PEP,2017-12-05,117.58999633789062
232727,PEP,2017-12-06,118.9000015258789
232728,PEP,2017-12-07,116.7300033569336
232729,PEP,2017-12-08,116.56999969482422
232730,PEP,2017-12-11,117.38999938964844
232731,PEP,2017-12-12,117.4000015258789
232732,PEP,2017-12-13,117.8000030517578
232733,PEP,2017-12-14,118.0199966430664
232734,PEP,2017-12-15,119.22000122070312
232735,PEP,2017-12-18,118.0500030517578
232736,PEP,2017-12-19,118.61000061035156
232737,PEP,2017-12-20,119.0199966430664
232738,PEP,2017-12-21,118.26000213623048
232739,PEP,2017-12-22,118.5999984741211
232740,PEP,2017-12-26,118.88999938964844
232741,PEP,2017-12-27,119.3000030517578
232742,PEP,2017-12-28,119.3499984741211
232743,PEP,2017-12-29,119.91999816894533
232744,PEP,2018-01-02,118.05999755859376
232745,PEP,2018-01-03,117.75
232746,PEP,2018-01-04,118.33000183105467
232747,PEP,2018-01-05,118.66999816894533
232748,PEP,2018-01-08,117.98999786376952
232749,PEP,2018-01-09,118.08000183105467
232750,PEP,2018-01-10,117.4800033569336
232751,PEP,2018-01-11,116.87999725341795
232752,PEP,2018-01-12,117.37999725341795
232753,PEP,2018-01-16,117.86000061035156
232754,PEP,2018-01-17,119.18000030517578
232755,PEP,2018-01-18,119.0500030517578
232756,PEP,2018-01-19,120.16999816894533
232757,PEP,2018-01-22,121.51000213623048
232758,PEP,2018-01-23,121.3000030517578
232759,PEP,2018-01-24,121.13999938964844
232760,PEP,2018-01-25,120.9000015258789
232761,PEP,2018-01-26,121.76000213623048
232762,PEP,2018-01-29,119.66999816894533
232763,PEP,2018-01-30,119.88999938964844
232764,PEP,2018-01-31,120.3000030517578
232765,PEP,2018-02-01,120.3000030517578
232766,PEP,2018-02-02,118.66999816894533
232767,PEP,2018-02-05,114.45999908447266
232768,PEP,2018-02-06,113.55999755859376
232769,PEP,2018-02-07,113.5
232770,PEP,2018-02-08,110.1500015258789
232771,PEP,2018-02-09,111.18000030517578
232772,PEP,2018-02-12,111.93000030517578
232773,PEP,2018-02-13,112.13999938964844
232774,PEP,2018-02-14,109.11000061035156
232775,PEP,2018-02-15,110.97000122070312
232776,PEP,2018-02-16,111.05999755859376
232777,PEP,2018-02-20,109.4800033569336
232778,PEP,2018-02-21,108.0
232779,PEP,2018-02-22,109.26000213623048
232780,PEP,2018-02-23,109.68000030517578
232781,PEP,2018-02-26,110.94000244140624
232782,PEP,2018-02-27,110.88999938964844
232783,PEP,2018-02-28,109.7300033569336
232784,PEP,2018-03-01,108.12000274658205
232785,PEP,2018-03-02,109.04000091552734
232786,PEP,2018-03-05,109.43000030517578
232787,PEP,2018-03-06,109.58000183105467
232788,PEP,2018-03-07,109.83999633789062
232789,PEP,2018-03-08,112.08000183105467
232790,PEP,2018-03-09,112.54000091552734
232791,PEP,2018-03-12,112.75
232792,PEP,2018-03-13,113.5999984741211
232793,PEP,2018-03-14,112.61000061035156
232794,PEP,2018-03-15,111.98999786376952
232795,PEP,2018-03-16,111.63999938964844
232796,PEP,2018-03-19,110.36000061035156
232797,PEP,2018-03-20,109.9000015258789
232798,PEP,2018-03-21,108.73999786376952
232799,PEP,2018-03-22,107.94000244140624
232800,PEP,2018-03-23,106.1500015258789
232801,PEP,2018-03-26,106.80999755859376
232802,PEP,2018-03-27,107.63999938964844
232803,PEP,2018-03-28,109.18000030517578
232804,PEP,2018-03-29,109.1500015258789
232805,PEP,2018-04-02,107.0500030517578
232806,PEP,2018-04-03,108.19000244140624
232807,PEP,2018-04-04,110.18000030517578
232808,PEP,2018-04-05,110.56999969482422
232809,PEP,2018-04-06,109.3000030517578
232810,PEP,2018-04-09,109.37999725341795
232811,PEP,2018-04-10,109.4000015258789
232812,PEP,2018-04-11,108.68000030517578
232813,PEP,2018-04-12,108.30999755859376
232814,PEP,2018-04-13,109.26000213623048
232815,PEP,2018-04-16,109.91999816894533
232816,PEP,2018-04-17,108.87000274658205
232817,PEP,2018-04-18,106.9800033569336
232818,PEP,2018-04-19,105.56999969482422
232819,PEP,2018-04-20,102.4800033569336
232820,PEP,2018-04-23,102.58000183105467
232821,PEP,2018-04-24,101.44000244140624
232822,PEP,2018-04-25,101.1500015258789
232823,PEP,2018-04-26,103.26000213623048
232824,PEP,2018-04-27,101.70999908447266
232825,PEP,2018-04-30,100.94000244140624
232826,PEP,2018-05-01,99.12999725341795
232827,PEP,2018-05-02,97.2300033569336
232828,PEP,2018-05-03,97.5999984741211
232829,PEP,2018-05-04,98.98999786376952
232830,PEP,2018-05-07,98.2300033569336
232831,PEP,2018-05-08,96.79000091552734
232832,PEP,2018-05-09,96.16000366210938
232833,PEP,2018-05-10,97.2699966430664
232834,PEP,2018-05-11,97.43000030517578
232835,PEP,2018-05-14,97.1500015258789
232836,PEP,2018-05-15,96.8000030517578
232837,PEP,2018-05-16,97.19000244140624
232838,PEP,2018-05-17,97.91999816894533
232839,PEP,2018-05-18,97.51000213623048
232840,PEP,2018-05-21,99.51000213623048
232841,PEP,2018-05-22,99.93000030517578
232842,PEP,2018-05-23,100.4499969482422
232843,PEP,2018-05-24,100.18000030517578
232844,PEP,2018-05-25,100.30999755859376
232845,PEP,2018-05-29,101.0999984741211
232846,PEP,2018-05-30,101.83000183105467
232847,PEP,2018-05-31,100.25
232848,PEP,2018-06-01,100.25
232849,PEP,2018-06-04,100.12000274658205
232850,PEP,2018-06-05,100.20999908447266
232851,PEP,2018-06-06,100.83000183105467
232852,PEP,2018-06-07,101.16000366210938
232853,PEP,2018-06-08,102.48999786376952
232854,PEP,2018-06-11,103.20999908447266
232855,PEP,2018-06-12,104.4800033569336
232856,PEP,2018-06-13,105.2699966430664
232857,PEP,2018-06-14,105.12999725341795
232858,PEP,2018-06-15,107.61000061035156
232859,PEP,2018-06-18,105.37999725341795
232860,PEP,2018-06-19,105.95999908447266
232861,PEP,2018-06-20,105.80999755859376
232862,PEP,2018-06-21,107.23999786376952
232863,PEP,2018-06-22,108.37000274658205
232864,PEP,2018-06-25,108.98999786376952
232865,PEP,2018-06-26,108.0500030517578
232866,PEP,2018-06-27,108.2699966430664
232867,PEP,2018-06-28,108.68000030517578
232868,PEP,2018-06-29,108.87000274658205
232869,PEP,2018-07-02,109.52999877929688
232870,PEP,2018-07-03,108.8000030517578
232871,PEP,2018-07-05,109.5500030517578
232872,PEP,2018-07-06,109.55999755859376
232873,PEP,2018-07-09,107.76000213623048
232874,PEP,2018-07-10,112.88999938964844
232875,PEP,2018-07-11,112.54000091552734
232876,PEP,2018-07-12,111.52999877929688
232877,PEP,2018-07-13,112.69000244140624
232878,PEP,2018-07-16,112.95999908447266
232879,PEP,2018-07-17,114.87999725341795
232880,PEP,2018-07-18,114.83000183105467
232881,PEP,2018-07-19,115.7699966430664
232882,PEP,2018-07-20,116.01000213623048
232883,PEP,2018-07-23,114.38999938964844
232884,PEP,2018-07-24,114.73999786376952
232885,PEP,2018-07-25,115.20999908447266
232886,PEP,2018-07-26,115.0
232887,PEP,2018-07-27,114.27999877929688
232888,PEP,2018-07-30,114.18000030517578
232889,PEP,2018-07-31,115.0
232890,PEP,2018-08-01,113.61000061035156
232891,PEP,2018-08-02,114.69000244140624
232892,PEP,2018-08-03,116.3000030517578
232893,PEP,2018-08-06,117.37999725341795
232894,PEP,2018-08-07,114.22000122070312
232895,PEP,2018-08-08,113.48999786376952
232896,PEP,2018-08-09,113.6999969482422
232897,PEP,2018-08-10,112.87000274658205
232898,PEP,2018-08-13,113.0199966430664
232899,PEP,2018-08-14,113.0999984741211
232900,PEP,2018-08-15,113.4499969482422
232901,PEP,2018-08-16,114.25
232902,PEP,2018-08-17,114.95999908447266
232903,PEP,2018-08-20,114.83999633789062
232904,PEP,2018-08-21,113.72000122070312
232905,PEP,2018-08-22,112.23999786376952
232906,PEP,2018-08-23,111.93000030517578
232907,PEP,2018-08-24,112.1500015258789
232908,PEP,2018-08-27,112.41000366210938
232909,PEP,2018-08-28,111.16999816894533
232910,PEP,2018-08-29,112.0500030517578
232911,PEP,2018-08-30,111.95999908447266
232912,PEP,2018-08-31,112.01000213623048
232913,PEP,2018-09-04,111.0
232914,PEP,2018-09-05,113.12000274658205
232915,PEP,2018-09-06,113.5
232916,PEP,2018-09-07,112.73999786376952
232917,PEP,2018-09-10,113.56999969482422
232918,PEP,2018-09-11,113.33000183105467
232919,PEP,2018-09-12,113.8499984741211
232920,PEP,2018-09-13,114.98999786376952
232921,PEP,2018-09-14,114.56999969482422
232922,PEP,2018-09-17,115.4000015258789
232923,PEP,2018-09-18,113.9800033569336
232924,PEP,2018-09-19,113.7699966430664
232925,PEP,2018-09-20,115.22000122070312
232926,PEP,2018-09-21,114.91000366210938
232927,PEP,2018-09-24,112.2699966430664
232928,PEP,2018-09-25,111.97000122070312
232929,PEP,2018-09-26,111.5
232930,PEP,2018-09-27,111.0500030517578
232931,PEP,2018-09-28,111.8000030517578
232932,PEP,2018-10-01,110.70999908447266
232933,PEP,2018-10-02,108.72000122070312
232934,PEP,2018-10-03,107.5199966430664
232935,PEP,2018-10-04,106.61000061035156
232936,PEP,2018-10-05,106.48999786376952
232937,PEP,2018-10-08,108.19000244140624
232938,PEP,2018-10-09,108.12000274658205
232939,PEP,2018-10-10,107.33999633789062
232940,PEP,2018-10-11,105.05999755859376
232941,PEP,2018-10-12,105.27999877929688
232942,PEP,2018-10-15,105.62999725341795
232943,PEP,2018-10-16,107.38999938964844
232944,PEP,2018-10-17,108.30999755859376
232945,PEP,2018-10-18,107.93000030517578
232946,PEP,2018-10-19,110.29000091552734
232947,PEP,2018-10-22,109.4000015258789
232948,PEP,2018-10-23,110.12999725341795
232949,PEP,2018-10-24,112.95999908447266
232950,PEP,2018-10-25,112.8499984741211
232951,PEP,2018-10-26,110.4499969482422
232952,PEP,2018-10-29,112.88999938964844
232953,PEP,2018-10-30,113.7699966430664
232954,PEP,2018-10-31,112.37999725341795
232955,PEP,2018-11-01,111.51000213623048
232956,PEP,2018-11-02,111.16999816894533
232957,PEP,2018-11-05,114.38999938964844
232958,PEP,2018-11-06,115.20999908447266
232959,PEP,2018-11-07,115.61000061035156
232960,PEP,2018-11-08,116.05999755859376
232961,PEP,2018-11-09,117.4800033569336
232962,PEP,2018-11-12,116.97000122070312
232963,PEP,2018-11-13,117.13999938964844
232964,PEP,2018-11-14,116.6500015258789
232965,PEP,2018-11-15,116.8000030517578
232966,PEP,2018-11-16,118.3499984741211
232967,PEP,2018-11-19,119.01000213623048
232968,PEP,2018-11-20,116.0
232969,PEP,2018-11-21,115.27999877929688
232970,PEP,2018-11-23,115.41000366210938
232971,PEP,2018-11-26,115.86000061035156
232972,PEP,2018-11-27,116.44000244140624
232973,PEP,2018-11-28,118.5
232974,PEP,2018-11-29,118.2699966430664
232975,PEP,2018-11-30,121.94000244140624
232976,PEP,2018-12-03,118.9800033569336
232977,PEP,2018-12-04,117.8000030517578
232978,PEP,2018-12-06,116.83999633789062
232979,PEP,2018-12-07,115.81999969482422
232980,PEP,2018-12-10,116.19000244140624
232981,PEP,2018-12-11,117.29000091552734
232982,PEP,2018-12-12,117.0
232983,PEP,2018-12-13,118.3499984741211
232984,PEP,2018-12-14,113.9499969482422
232985,PEP,2018-12-17,112.87000274658205
232986,PEP,2018-12-18,111.83999633789062
232987,PEP,2018-12-19,110.04000091552734
232988,PEP,2018-12-20,110.20999908447266
232989,PEP,2018-12-21,109.41999816894533
232990,PEP,2018-12-24,106.02999877929688
232991,PEP,2018-12-26,108.33000183105467
232992,PEP,2018-12-27,109.41999816894533
232993,PEP,2018-12-28,110.36000061035156
232994,PEP,2018-12-31,110.4800033569336
232995,PEP,2019-01-02,109.27999877929688
232996,PEP,2019-01-03,108.26000213623048
232997,PEP,2019-01-04,110.4800033569336
232998,PEP,2019-01-07,109.52999877929688
232999,PEP,2019-01-08,110.58000183105467
233000,PEP,2019-01-09,107.48999786376952
233001,PEP,2019-01-10,108.1500015258789
233002,PEP,2019-01-11,108.16000366210938
233003,PEP,2019-01-14,107.31999969482422
233004,PEP,2019-01-15,108.98999786376952
233005,PEP,2019-01-16,108.33999633789062
233006,PEP,2019-01-17,109.22000122070312
233007,PEP,2019-01-18,110.06999969482422
233008,PEP,2019-01-22,109.91000366210938
233009,PEP,2019-01-23,110.7300033569336
233010,PEP,2019-01-24,109.5
233011,PEP,2019-01-25,109.3499984741211
233012,PEP,2019-01-28,108.81999969482422
233013,PEP,2019-01-29,109.0
233014,PEP,2019-01-30,110.81999969482422
233015,PEP,2019-01-31,112.66999816894533
233016,PEP,2019-02-01,112.19000244140624
233017,PEP,2019-02-04,113.08999633789062
233018,PEP,2019-02-05,112.9000015258789
233019,PEP,2019-02-06,113.0500030517578
233020,PEP,2019-02-07,113.08999633789062
233021,PEP,2019-02-08,113.0199966430664
233022,PEP,2019-02-11,112.97000122070312
233023,PEP,2019-02-12,113.79000091552734
233024,PEP,2019-02-13,114.12000274658205
233025,PEP,2019-02-14,112.58999633789062
233026,PEP,2019-02-15,115.91000366210938
233027,PEP,2019-02-19,115.93000030517578
233028,PEP,2019-02-20,115.83000183105467
233029,PEP,2019-02-21,116.0999984741211
233030,PEP,2019-02-22,116.76000213623048
233031,PEP,2019-02-25,116.05999755859376
233032,PEP,2019-02-26,115.97000122070312
233033,PEP,2019-02-27,115.37000274658205
233034,PEP,2019-02-28,115.63999938964844
233035,PEP,2019-03-01,116.18000030517578
233036,PEP,2019-03-04,116.16999816894533
233037,PEP,2019-03-05,116.02999877929688
233038,PEP,2019-03-06,116.66000366210938
233039,PEP,2019-03-07,116.0999984741211
233040,PEP,2019-03-08,115.2300033569336
233041,PEP,2019-03-11,116.58999633789062
233042,PEP,2019-03-12,116.56999969482422
233043,PEP,2019-03-13,116.58000183105467
233044,PEP,2019-03-14,115.5
233045,PEP,2019-03-15,115.66000366210938
233046,PEP,2019-03-18,117.2699966430664
233047,PEP,2019-03-19,118.08999633789062
233048,PEP,2019-03-20,118.31999969482422
233049,PEP,2019-03-21,119.44000244140624
233050,PEP,2019-03-22,120.72000122070312
233051,PEP,2019-03-25,120.8499984741211
233052,PEP,2019-03-26,122.0199966430664
233053,PEP,2019-03-27,121.88999938964844
233054,PEP,2019-03-28,121.83999633789062
233055,PEP,2019-03-29,122.5500030517578
233056,PEP,2019-04-01,122.0
233057,PEP,2019-04-02,121.68000030517578
233058,PEP,2019-04-03,121.55999755859376
233059,PEP,2019-04-04,121.47000122070312
233060,PEP,2019-04-05,121.62000274658205
233061,PEP,2019-04-08,122.0
233062,PEP,2019-04-09,122.16999816894533
233063,PEP,2019-04-10,122.04000091552734
233064,PEP,2019-04-11,121.66999816894533
233065,PEP,2019-04-12,122.2300033569336
233066,PEP,2019-04-15,123.66000366210938
233067,PEP,2019-04-16,122.41000366210938
233068,PEP,2019-04-17,127.01000213623048
233069,PEP,2019-04-18,127.08999633789062
233070,PEP,2019-04-22,126.44000244140624
233071,PEP,2019-04-23,127.08999633789062
233072,PEP,2019-04-24,126.91999816894533
233073,PEP,2019-04-25,126.12999725341795
233074,PEP,2019-04-26,126.4000015258789
233075,PEP,2019-04-29,126.69000244140624
233076,PEP,2019-04-30,128.0500030517578
233077,PEP,2019-05-01,127.23999786376952
233078,PEP,2019-05-02,126.83000183105467
233079,PEP,2019-05-03,127.66999816894533
233080,PEP,2019-05-06,127.2699966430664
233081,PEP,2019-05-07,125.9800033569336
233082,PEP,2019-05-08,126.0199966430664
233083,PEP,2019-05-09,126.0500030517578
233084,PEP,2019-05-10,128.00999450683594
233085,PEP,2019-05-13,127.16000366210938
233086,PEP,2019-05-14,127.41000366210938
233087,PEP,2019-05-15,129.35000610351562
233088,PEP,2019-05-16,130.27000427246094
233089,PEP,2019-05-17,130.50999450683594
233090,PEP,2019-05-20,129.99000549316406
233091,PEP,2019-05-21,129.0500030517578
233092,PEP,2019-05-22,130.07000732421875
233093,PEP,2019-05-23,129.97000122070312
233094,PEP,2019-05-24,129.5
233095,PEP,2019-05-28,127.62999725341795
233096,PEP,2019-05-29,128.1699981689453
233097,PEP,2019-05-30,128.61000061035156
233098,PEP,2019-05-31,128.0
233099,PEP,2019-06-03,128.97999572753906
233100,PEP,2019-06-04,129.07000732421875
233101,PEP,2019-06-05,131.38999938964844
233102,PEP,2019-06-06,131.97999572753906
233103,PEP,2019-06-07,133.47000122070312
233104,PEP,2019-06-10,133.58999633789062
233105,PEP,2019-06-11,133.1999969482422
233106,PEP,2019-06-12,133.13999938964844
233107,PEP,2019-06-13,132.94000244140625
233108,PEP,2019-06-14,132.72999572753906
233109,PEP,2019-06-17,132.52000427246094
233110,PEP,2019-06-18,132.05999755859375
233111,PEP,2019-06-19,132.85000610351562
233112,PEP,2019-06-20,134.16000366210938
233113,PEP,2019-06-21,133.9600067138672
233114,PEP,2019-06-24,134.13999938964844
233115,PEP,2019-06-25,133.80999755859375
233116,PEP,2019-06-26,132.32000732421875
233117,PEP,2019-06-27,131.69000244140625
233118,PEP,2019-06-28,131.1300048828125
233119,PEP,2019-07-01,131.8699951171875
233120,PEP,2019-07-02,132.42999267578125
233121,PEP,2019-07-03,133.99000549316406
233122,PEP,2019-07-05,133.02000427246094
233123,PEP,2019-07-08,132.55999755859375
233124,PEP,2019-07-09,131.74000549316406
233125,PEP,2019-07-10,134.41000366210938
233126,PEP,2019-07-11,134.35000610351562
233127,PEP,2019-07-12,133.27999877929688
233128,PEP,2019-07-15,134.14999389648438
233129,PEP,2019-07-16,133.8000030517578
233130,PEP,2019-07-17,132.77999877929688
233131,PEP,2019-07-18,132.8800048828125
233132,PEP,2019-07-19,130.08999633789062
233133,PEP,2019-07-22,130.27999877929688
233134,PEP,2019-07-23,130.74000549316406
233135,PEP,2019-07-24,129.2100067138672
233136,PEP,2019-07-25,128.99000549316406
233137,PEP,2019-07-26,131.22000122070312
233138,PEP,2019-07-29,131.52999877929688
233139,PEP,2019-07-30,130.47999572753906
233140,PEP,2019-07-31,127.80999755859376
233141,PEP,2019-08-01,127.13999938964844
233142,PEP,2019-08-02,127.91999816894533
233143,PEP,2019-08-05,124.4000015258789
233144,PEP,2019-08-06,126.4499969482422
233145,PEP,2019-08-07,127.77999877929688
233146,PEP,2019-08-08,129.47000122070312
233147,PEP,2019-08-09,128.60000610351562
233148,PEP,2019-08-12,128.35000610351562
233149,PEP,2019-08-13,129.92999267578125
233150,PEP,2019-08-14,129.1199951171875
233151,PEP,2019-08-15,130.72000122070312
233152,PEP,2019-08-16,131.75999450683594
233153,PEP,2019-08-19,132.57000732421875
233154,PEP,2019-08-20,132.05999755859375
233155,PEP,2019-08-21,132.33999633789062
233156,PEP,2019-08-22,132.66000366210938
233157,PEP,2019-08-23,130.27000427246094
233158,PEP,2019-08-26,133.74000549316406
233159,PEP,2019-08-27,134.75999450683594
233160,PEP,2019-08-28,135.19000244140625
233161,PEP,2019-08-29,136.02000427246094
233162,PEP,2019-08-30,136.72999572753906
233163,PEP,2019-09-03,137.4600067138672
233164,PEP,2019-09-04,139.14999389648438
233165,PEP,2019-09-05,135.97999572753906
233166,PEP,2019-09-06,137.3699951171875
233167,PEP,2019-09-09,136.39999389648438
233168,PEP,2019-09-10,135.86000061035156
233169,PEP,2019-09-11,136.36000061035156
233170,PEP,2019-09-12,137.2899932861328
233171,PEP,2019-09-13,136.44000244140625
233172,PEP,2019-09-16,134.8800048828125
233173,PEP,2019-09-17,135.6999969482422
233174,PEP,2019-09-18,135.5
233175,PEP,2019-09-19,135.47999572753906
233176,PEP,2019-09-20,134.7100067138672
233177,PEP,2019-09-23,135.44000244140625
233178,PEP,2019-09-24,135.36000061035156
233179,PEP,2019-09-25,135.08999633789062
233180,PEP,2019-09-26,135.72000122070312
233181,PEP,2019-09-27,135.60000610351562
233182,PEP,2019-09-30,137.10000610351562
233183,PEP,2019-10-01,137.3699951171875
233184,PEP,2019-10-02,133.94000244140625
233185,PEP,2019-10-03,137.92999267578125
233186,PEP,2019-10-04,140.27999877929688
233187,PEP,2019-10-07,138.33999633789062
233188,PEP,2019-10-08,137.24000549316406
233189,PEP,2019-10-09,137.85000610351562
233190,PEP,2019-10-10,137.88999938964844
233191,PEP,2019-10-11,137.63999938964844
233192,PEP,2019-10-14,137.4499969482422
233193,PEP,2019-10-15,136.3300018310547
233194,PEP,2019-10-16,136.4199981689453
233195,PEP,2019-10-17,136.9600067138672
233196,PEP,2019-10-18,136.25
233197,PEP,2019-10-21,136.1199951171875
233198,PEP,2019-10-22,136.66000366210938
233199,PEP,2019-10-23,137.4499969482422
233200,PEP,2019-10-24,137.88999938964844
233201,PEP,2019-10-25,136.63999938964844
233202,PEP,2019-10-28,136.57000732421875
233203,PEP,2019-10-29,136.0800018310547
233204,PEP,2019-10-30,136.89999389648438
233205,PEP,2019-10-31,137.1699981689453
233206,PEP,2019-11-01,136.92999267578125
233207,PEP,2019-11-04,135.16000366210938
233208,PEP,2019-11-05,134.00999450683594
233209,PEP,2019-11-06,134.44000244140625
233210,PEP,2019-11-07,133.32000732421875
233211,PEP,2019-11-08,133.1300048828125
233212,PEP,2019-11-11,132.38999938964844
233213,PEP,2019-11-12,131.97999572753906
233214,PEP,2019-11-13,133.2899932861328
233215,PEP,2019-11-14,133.3300018310547
233216,PEP,2019-11-15,133.80999755859375
233217,PEP,2019-11-18,134.05999755859375
233218,PEP,2019-11-19,134.57000732421875
233219,PEP,2019-11-20,133.74000549316406
233220,PEP,2019-11-21,133.91000366210938
233221,PEP,2019-11-22,134.07000732421875
233222,PEP,2019-11-25,133.8300018310547
233223,PEP,2019-11-26,135.6999969482422
233224,PEP,2019-11-27,135.91000366210938
233225,PEP,2019-11-29,135.8300018310547
233226,PEP,2019-12-02,135.8800048828125
233227,PEP,2019-12-03,135.4600067138672
233228,PEP,2019-12-04,137.3000030517578
233229,PEP,2019-12-05,136.33999633789062
233230,PEP,2019-12-06,137.36000061035156
233231,PEP,2019-12-09,137.16000366210938
233232,PEP,2019-12-10,136.27000427246094
233233,PEP,2019-12-11,137.10000610351562
233234,PEP,2019-12-12,137.17999267578125
233235,PEP,2019-12-13,137.94000244140625
233236,PEP,2019-12-16,137.05999755859375
233237,PEP,2019-12-17,136.1699981689453
233238,PEP,2019-12-18,135.97000122070312
233239,PEP,2019-12-19,136.47000122070312
233240,PEP,2019-12-20,137.9199981689453
233241,PEP,2019-12-23,137.0399932861328
233242,PEP,2019-12-24,136.88999938964844
233243,PEP,2019-12-26,136.69000244140625
233244,PEP,2019-12-27,137.5399932861328
233245,PEP,2019-12-30,136.80999755859375
233246,PEP,2019-12-31,136.6699981689453
233247,PEP,2020-01-02,135.82000732421875
233248,PEP,2020-01-03,135.6300048828125
233249,PEP,2020-01-06,136.14999389648438
233250,PEP,2020-01-07,134.00999450683594
233251,PEP,2020-01-08,134.6999969482422
233252,PEP,2020-01-09,134.7899932861328
233253,PEP,2020-01-10,134.52999877929688
233254,PEP,2020-01-13,136.52999877929688
233255,PEP,2020-01-14,136.85000610351562
233256,PEP,2020-01-15,139.1999969482422
233257,PEP,2020-01-16,139.61000061035156
233258,PEP,2020-01-17,141.25999450683594
233259,PEP,2020-01-21,141.86000061035156
233260,PEP,2020-01-22,143.3800048828125
233261,PEP,2020-01-23,143.64999389648438
233262,PEP,2020-01-24,142.9199981689453
233263,PEP,2020-01-27,142.13999938964844
233264,PEP,2020-01-28,142.44000244140625
233265,PEP,2020-01-29,141.72999572753906
233266,PEP,2020-01-30,143.8300018310547
233267,PEP,2020-01-31,142.02000427246094
233268,PEP,2020-02-03,142.50999450683594
233269,PEP,2020-02-04,143.22000122070312
233270,PEP,2020-02-05,144.3000030517578
233271,PEP,2020-02-06,144.3300018310547
233272,PEP,2020-02-07,145.3699951171875
233273,PEP,2020-02-10,145.66000366210938
233274,PEP,2020-02-11,146.0800018310547
233275,PEP,2020-02-12,146.0800018310547
233276,PEP,2020-02-13,146.47000122070312
233277,PEP,2020-02-14,146.99000549316406
233278,PEP,2020-02-18,145.60000610351562
233279,PEP,2020-02-19,145.52999877929688
233280,PEP,2020-02-20,145.16000366210938
233281,PEP,2020-02-21,145.85000610351562
233282,PEP,2020-02-24,142.63999938964844
233283,PEP,2020-02-25,141.10000610351562
233284,PEP,2020-02-26,141.97999572753906
233285,PEP,2020-02-27,136.3699951171875
233286,PEP,2020-02-28,132.02999877929688
233287,PEP,2020-03-02,137.5800018310547
233288,PEP,2020-03-03,135.5800018310547
233289,PEP,2020-03-04,142.38999938964844
233290,PEP,2020-03-05,138.10000610351562
233291,PEP,2020-03-06,137.25999450683594
233292,PEP,2020-03-09,130.16000366210938
233293,PEP,2020-03-10,134.13999938964844
233294,PEP,2020-03-11,129.75
233295,PEP,2020-03-12,115.33999633789062
233296,PEP,2020-03-13,127.4499969482422
233297,PEP,2020-03-16,113.08999633789062
233298,PEP,2020-03-17,127.72000122070312
233299,PEP,2020-03-18,120.91999816894533
233300,PEP,2020-03-19,117.33999633789062
233301,PEP,2020-03-20,103.93000030517578
233302,PEP,2020-03-23,105.18000030517578
233303,PEP,2020-03-24,113.83999633789062
233304,PEP,2020-03-25,112.5
233305,PEP,2020-03-26,120.26000213623048
233306,PEP,2020-03-27,120.45999908447266
233307,PEP,2020-03-30,125.4800033569336
233308,PEP,2020-03-31,120.0999984741211
233309,PEP,2020-04-01,118.12000274658205
233310,PEP,2020-04-02,123.86000061035156
233311,PEP,2020-04-03,124.58999633789062
233312,PEP,2020-04-06,131.16000366210938
233313,PEP,2020-04-07,130.47999572753906
233314,PEP,2020-04-08,132.61000061035156
233315,PEP,2020-04-09,133.6300048828125
233316,PEP,2020-04-13,130.88999938964844
233317,PEP,2020-04-14,138.39999389648438
233318,PEP,2020-04-15,135.02999877929688
233319,PEP,2020-04-16,135.63999938964844
233320,PEP,2020-04-17,137.5500030517578
233321,PEP,2020-04-20,134.5500030517578
233322,PEP,2020-04-21,130.94000244140625
233323,PEP,2020-04-22,132.6199951171875
233324,PEP,2020-04-23,130.25999450683594
233325,PEP,2020-04-24,134.36000061035156
233326,PEP,2020-04-27,134.4600067138672
233327,PEP,2020-04-28,136.32000732421875
233328,PEP,2020-04-29,133.36000061035156
233329,PEP,2020-04-30,132.2899932861328
233330,PEP,2020-05-01,130.13999938964844
233331,PEP,2020-05-04,130.9199981689453
233332,PEP,2020-05-05,131.6699981689453
233333,PEP,2020-05-06,130.77999877929688
233334,PEP,2020-05-07,131.5500030517578
233335,PEP,2020-05-08,134.22999572753906
233336,PEP,2020-05-11,134.3800048828125
233337,PEP,2020-05-12,132.94000244140625
233338,PEP,2020-05-13,132.9600067138672
233339,PEP,2020-05-14,133.0800018310547
233340,PEP,2020-05-15,135.9499969482422
233341,PEP,2020-05-18,135.52000427246094
233342,PEP,2020-05-19,131.72999572753906
233343,PEP,2020-05-20,131.25999450683594
233344,PEP,2020-05-21,130.2100067138672
233345,PEP,2020-05-22,130.47999572753906
233346,PEP,2020-05-26,129.75
233347,PEP,2020-05-27,130.80999755859375
233348,PEP,2020-05-28,132.2899932861328
233349,PEP,2020-05-29,131.5500030517578
233350,PEP,2020-06-01,132.99000549316406
233351,PEP,2020-06-02,132.6300048828125
233352,PEP,2020-06-03,132.82000732421875
233353,PEP,2020-06-04,130.57000732421875
233354,PEP,2020-06-05,132.44000244140625
233355,PEP,2020-06-08,132.2100067138672
233356,PEP,2020-06-09,132.97000122070312
233357,PEP,2020-06-10,134.1300048828125
233358,PEP,2020-06-11,127.83999633789062
233359,PEP,2020-06-12,129.0
233360,PEP,2020-06-15,130.47999572753906
233361,PEP,2020-06-16,131.6699981689453
233362,PEP,2020-06-17,131.75999450683594
233363,PEP,2020-06-18,132.77999877929688
233364,PEP,2020-06-19,131.27999877929688
233365,PEP,2020-06-22,131.0500030517578
233366,PEP,2020-06-23,131.36000061035156
233367,PEP,2020-06-24,129.55999755859375
233368,PEP,2020-06-25,131.41000366210938
233369,PEP,2020-06-26,128.92999267578125
233370,PEP,2020-06-29,131.0800018310547
233371,PEP,2020-06-30,132.25999450683594
233372,PEP,2020-07-01,132.36000061035156
233373,PEP,2020-07-02,132.85000610351562
233374,PEP,2020-07-06,133.3000030517578
233375,PEP,2020-07-07,133.57000732421875
233376,PEP,2020-07-08,134.22000122070312
233377,PEP,2020-07-09,132.7100067138672
233378,PEP,2020-07-10,134.4600067138672
233379,PEP,2020-07-13,134.91000366210938
233380,PEP,2020-07-14,135.52000427246094
233381,PEP,2020-07-15,133.69000244140625
233382,PEP,2020-07-16,133.8800048828125
233383,PEP,2020-07-17,134.66000366210938
233384,PEP,2020-07-20,133.11000061035156
233385,PEP,2020-07-21,134.42999267578125
233386,PEP,2020-07-22,136.00999450683594
233387,PEP,2020-07-23,137.0800018310547
233388,PEP,2020-07-24,136.05999755859375
233389,PEP,2020-07-27,137.6699981689453
233390,PEP,2020-07-28,137.3800048828125
233391,PEP,2020-07-29,137.92999267578125
233392,PEP,2020-07-30,137.69000244140625
233393,PEP,2020-07-31,137.66000366210938
233394,PEP,2020-08-03,136.6999969482422
233395,PEP,2020-08-04,137.47000122070312
233396,PEP,2020-08-05,136.25
233397,PEP,2020-08-06,135.86000061035156
233398,PEP,2020-08-07,136.74000549316406
233399,PEP,2020-08-10,135.97999572753906
233400,PEP,2020-08-11,135.1199951171875
233401,PEP,2020-08-12,137.8000030517578
233402,PEP,2020-08-13,138.10000610351562
233403,PEP,2020-08-14,137.55999755859375
233404,PEP,2020-08-17,137.9199981689453
233405,PEP,2020-08-18,138.11000061035156
233406,PEP,2020-08-19,136.4499969482422
233407,PEP,2020-08-20,136.72000122070312
233408,PEP,2020-08-21,136.4600067138672
233409,PEP,2020-08-24,137.63999938964844
233410,PEP,2020-08-25,137.3000030517578
233411,PEP,2020-08-26,138.47000122070312
233412,PEP,2020-08-27,138.39999389648438
233413,PEP,2020-08-28,139.94000244140625
233414,PEP,2020-08-31,140.05999755859375
233415,PEP,2020-09-01,139.19000244140625
233416,PEP,2020-09-02,143.2899932861328
233417,PEP,2020-09-03,139.3699951171875
233418,PEP,2020-09-04,138.75999450683594
233419,PEP,2020-09-08,135.5500030517578
233420,PEP,2020-09-09,137.11000061035156
233421,PEP,2020-09-10,134.75999450683594
233422,PEP,2020-09-11,135.80999755859375
233423,PEP,2020-09-14,136.6699981689453
233424,PEP,2020-09-15,135.6199951171875
233425,PEP,2020-09-16,134.97999572753906
233426,PEP,2020-09-17,133.1999969482422
233427,PEP,2020-09-18,131.47000122070312
233428,PEP,2020-09-21,131.24000549316406
233429,PEP,2020-09-22,132.14999389648438
233430,PEP,2020-09-23,131.0
233431,PEP,2020-09-24,131.5800018310547
233432,PEP,2020-09-25,133.5500030517578
233433,PEP,2020-09-28,137.97000122070312
233434,PEP,2020-09-29,137.16000366210938
233435,PEP,2020-09-30,138.60000610351562
233436,PEP,2020-10-01,140.8000030517578
233437,PEP,2020-10-02,138.05999755859375
233438,PEP,2020-10-05,137.92999267578125
233439,PEP,2020-10-06,135.6999969482422
233440,PEP,2020-10-07,137.00999450683594
233441,PEP,2020-10-08,137.85000610351562
233442,PEP,2020-10-09,138.44000244140625
233443,PEP,2020-10-12,142.1300048828125
233444,PEP,2020-10-13,143.5399932861328
233445,PEP,2020-10-14,142.52000427246094
233446,PEP,2020-10-15,141.42999267578125
233447,PEP,2020-10-16,141.72999572753906
233448,PEP,2020-10-19,139.67999267578125
233449,PEP,2020-10-20,139.7100067138672
233450,PEP,2020-10-21,139.60000610351562
233451,PEP,2020-10-22,139.61000061035156
233452,PEP,2020-10-23,139.55999755859375
233453,PEP,2020-10-26,138.05999755859375
233454,PEP,2020-10-27,139.1199951171875
233455,PEP,2020-10-28,134.1699981689453
233456,PEP,2020-10-29,133.99000549316406
233457,PEP,2020-10-30,133.2899932861328
233458,PEP,2020-11-02,135.14999389648438
233459,PEP,2020-11-03,137.0399932861328
233460,PEP,2020-11-04,137.86000061035156
233461,PEP,2020-11-05,138.0500030517578
233462,PEP,2020-11-06,138.3800048828125
233463,PEP,2020-11-09,138.4499969482422
233464,PEP,2020-11-10,141.72000122070312
233465,PEP,2020-11-11,143.89999389648438
233466,PEP,2020-11-12,143.83999633789062
233467,PEP,2020-11-13,144.7100067138672
233468,PEP,2020-11-16,145.75999450683594
233469,PEP,2020-11-17,145.24000549316406
233470,PEP,2020-11-18,143.3800048828125
233471,PEP,2020-11-19,143.32000732421875
233472,PEP,2020-11-20,143.4199981689453
233473,PEP,2020-11-23,143.02000427246094
233474,PEP,2020-11-24,144.02999877929688
233475,PEP,2020-11-25,144.16000366210938
233476,PEP,2020-11-27,144.60000610351562
233477,PEP,2020-11-30,144.22999572753906
233478,PEP,2020-12-01,146.07000732421875
233479,PEP,2020-12-02,144.6199951171875
233480,PEP,2020-12-03,144.4499969482422
233481,PEP,2020-12-04,145.85000610351562
233482,PEP,2020-12-07,145.3699951171875
233483,PEP,2020-12-08,145.52000427246094
233484,PEP,2020-12-09,145.69000244140625
233485,PEP,2020-12-10,144.6699981689453
233486,PEP,2020-12-11,144.97000122070312
233487,PEP,2020-12-14,144.22999572753906
233488,PEP,2020-12-15,144.77000427246094
233489,PEP,2020-12-16,144.88999938964844
233490,PEP,2020-12-17,145.7100067138672
233491,PEP,2020-12-18,146.92999267578125
233492,PEP,2020-12-21,145.39999389648438
233493,PEP,2020-12-22,144.02000427246094
233494,PEP,2020-12-23,144.41000366210938
233495,PEP,2020-12-24,145.05999755859375
233496,PEP,2020-12-28,146.91000366210938
233497,PEP,2020-12-29,147.4199981689453
233498,PEP,2020-12-30,147.30999755859375
233499,PEP,2020-12-31,148.3000030517578
233500,PEP,2021-01-04,144.27000427246094
233501,PEP,2021-01-05,144.6999969482422
233502,PEP,2021-01-06,142.92999267578125
233503,PEP,2021-01-07,142.47000122070312
233504,PEP,2021-01-08,144.17999267578125
233505,PEP,2021-01-11,142.08999633789062
233506,PEP,2021-01-12,141.42999267578125
233507,PEP,2021-01-13,142.58999633789062
233508,PEP,2021-01-14,141.75999450683594
233509,PEP,2021-01-15,141.38999938964844
233510,PEP,2021-01-19,142.05999755859375
233511,PEP,2021-01-20,141.3300018310547
233512,PEP,2021-01-21,139.61000061035156
233513,PEP,2021-01-22,138.58999633789062
233514,PEP,2021-01-25,140.17999267578125
233515,PEP,2021-01-26,141.8000030517578
233516,PEP,2021-01-27,138.0399932861328
233517,PEP,2021-01-28,139.19000244140625
233518,PEP,2021-01-29,136.57000732421875
233519,PEP,2021-02-01,136.97999572753906
233520,PEP,2021-02-02,138.3800048828125
233521,PEP,2021-02-03,138.02000427246094
233522,PEP,2021-02-04,139.67999267578125
233523,PEP,2021-02-05,140.9600067138672
233524,PEP,2021-02-08,140.39999389648438
233525,PEP,2021-02-09,139.60000610351562
233526,PEP,2021-02-10,137.6999969482422
233527,PEP,2021-02-11,134.97000122070312
233528,PEP,2021-02-12,133.8699951171875
233529,PEP,2021-02-16,134.3800048828125
233530,PEP,2021-02-17,134.4600067138672
233531,PEP,2021-02-18,135.3699951171875
233532,PEP,2021-02-19,132.50999450683594
233533,PEP,2021-02-22,131.99000549316406
233534,PEP,2021-02-23,132.77999877929688
233535,PEP,2021-02-24,132.08999633789062
233536,PEP,2021-02-25,130.0
233537,PEP,2021-02-26,129.19000244140625
233538,PEP,2021-03-01,130.6199951171875
233539,PEP,2021-03-02,131.07000732421875
233540,PEP,2021-03-03,129.13999938964844
233541,PEP,2021-03-04,128.8300018310547
233542,PEP,2021-03-05,133.02999877929688
233543,PEP,2021-03-08,132.1300048828125
233544,PEP,2021-03-09,132.25
233545,PEP,2021-03-10,133.5800018310547
233546,PEP,2021-03-11,133.22000122070312
233547,PEP,2021-03-12,133.0399932861328
233548,PEP,2021-03-15,133.02999877929688
233549,PEP,2021-03-16,134.00999450683594
233550,PEP,2021-03-17,133.6199951171875
233551,PEP,2021-03-18,132.52999877929688
233552,PEP,2021-03-19,134.5
233553,PEP,2021-03-22,137.8000030517578
233554,PEP,2021-03-23,139.4600067138672
233555,PEP,2021-03-24,138.80999755859375
233556,PEP,2021-03-25,139.6300048828125
233557,PEP,2021-03-26,142.6999969482422
233558,PEP,2021-03-29,144.80999755859375
233559,PEP,2021-03-30,142.5399932861328
233560,PEP,2021-03-31,141.4499969482422
233561,PEP,2021-04-01,141.27999877929688
233562,PEP,2021-04-05,143.16000366210938
233563,PEP,2021-04-06,143.6699981689453
233564,PEP,2021-04-07,143.41000366210938
233565,PEP,2021-04-08,142.5399932861328
233566,PEP,2021-04-09,142.57000732421875
233567,PEP,2021-04-12,143.02000427246094
233568,PEP,2021-04-13,143.0500030517578
233569,PEP,2021-04-14,142.11000061035156
233570,PEP,2021-04-15,142.30999755859375
233571,PEP,2021-04-16,144.16000366210938
233572,PEP,2021-04-19,144.75
233573,PEP,2021-04-20,145.7100067138672
233574,PEP,2021-04-21,146.97999572753906
233575,PEP,2021-04-22,146.07000732421875
233576,PEP,2021-04-23,145.8300018310547
233577,PEP,2021-04-26,143.36000061035156
233578,PEP,2021-04-27,142.88999938964844
233579,PEP,2021-04-28,141.8300018310547
233580,PEP,2021-04-29,143.94000244140625
233581,PEP,2021-04-30,144.16000366210938
233582,PEP,2021-05-03,145.7899932861328
233583,PEP,2021-05-04,143.9600067138672
233584,PEP,2021-05-05,143.88999938964844
233585,PEP,2021-05-06,145.55999755859375
233586,PEP,2021-05-07,145.55999755859375
233587,PEP,2021-05-10,146.72000122070312
233588,PEP,2021-05-11,145.64999389648438
233589,PEP,2021-05-12,144.22999572753906
233590,PEP,2021-05-13,146.3699951171875
233591,PEP,2021-05-14,146.58999633789062
233592,PEP,2021-05-17,146.1699981689453
233593,PEP,2021-05-18,145.50999450683594
233594,PEP,2021-05-19,145.42999267578125
233595,PEP,2021-05-20,147.22999572753906
233596,PEP,2021-05-21,147.10000610351562
233597,PEP,2021-05-24,147.85000610351562
233598,PEP,2021-05-25,148.3000030517578
233599,PEP,2021-05-26,148.3000030517578
233600,PEP,2021-05-27,146.50999450683594
233601,PEP,2021-05-28,147.94000244140625
233602,PEP,2021-06-01,147.6300048828125
233603,PEP,2021-06-02,148.22000122070312
233604,PEP,2021-06-03,147.6699981689453
233605,PEP,2021-06-04,147.83999633789062
233606,PEP,2021-06-07,147.75
233607,PEP,2021-06-08,146.3699951171875
233608,PEP,2021-06-09,146.10000610351562
233609,PEP,2021-06-10,147.60000610351562
233610,PEP,2021-06-11,147.69000244140625
233611,PEP,2021-06-14,148.57000732421875
233612,PEP,2021-06-15,148.5800018310547
233613,PEP,2021-06-16,147.10000610351562
233614,PEP,2021-06-17,148.52000427246094
233615,PEP,2021-06-18,145.4199981689453
233616,PEP,2021-06-21,146.55999755859375
233617,PEP,2021-06-22,146.77999877929688
233618,PEP,2021-06-23,144.85000610351562
233619,PEP,2021-06-24,145.6699981689453
233620,PEP,2021-06-25,146.41000366210938
233621,PEP,2021-06-28,147.0399932861328
233622,PEP,2021-06-29,146.94000244140625
233623,PEP,2021-06-30,148.1699981689453
233624,PEP,2021-07-01,148.1999969482422
233625,PEP,2021-07-02,148.91000366210938
233626,PEP,2021-07-06,149.1300048828125
233627,PEP,2021-07-07,149.7899932861328
233628,PEP,2021-07-08,149.86000061035156
233629,PEP,2021-07-09,149.47999572753906
233630,PEP,2021-07-12,149.50999450683594
233631,PEP,2021-07-13,152.9600067138672
233632,PEP,2021-07-14,154.5399932861328
233633,PEP,2021-07-15,155.25
233634,PEP,2021-07-16,155.82000732421875
233635,PEP,2021-07-19,155.8000030517578
233636,PEP,2021-07-20,155.82000732421875
233637,PEP,2021-07-21,155.24000549316406
233638,PEP,2021-07-22,155.19000244140625
233639,PEP,2021-07-23,157.17999267578125
233640,PEP,2021-07-26,157.07000732421875
233641,PEP,2021-07-27,157.94000244140625
233642,PEP,2021-07-28,156.49000549316406
233643,PEP,2021-07-29,156.80999755859375
233644,PEP,2021-07-30,156.9499969482422
233645,PEP,2021-08-02,156.32000732421875
233646,PEP,2021-08-03,156.6699981689453
233647,PEP,2021-08-04,154.0500030517578
233648,PEP,2021-08-05,154.30999755859375
233649,PEP,2021-08-06,154.3300018310547
233650,PEP,2021-08-09,154.35000610351562
233651,PEP,2021-08-10,154.42999267578125
233652,PEP,2021-08-11,155.0399932861328
233653,PEP,2021-08-12,155.07000732421875
233654,PEP,2021-08-13,156.52000427246094
233655,PEP,2021-08-16,158.0500030517578
233656,PEP,2021-08-17,157.89999389648438
233657,PEP,2021-08-18,156.27999877929688
233658,PEP,2021-08-19,158.91000366210938
233659,PEP,2021-08-20,158.35000610351562
233660,PEP,2021-08-23,157.85000610351562
233661,PEP,2021-08-24,155.88999938964844
233662,PEP,2021-08-25,155.1999969482422
233663,PEP,2021-08-26,154.6300048828125
233664,PEP,2021-08-27,154.94000244140625
233665,PEP,2021-08-30,156.0
233666,PEP,2021-08-31,156.38999938964844
233667,PEP,2021-09-01,157.91000366210938
233668,PEP,2021-09-02,156.9499969482422
233669,PEP,2021-09-03,157.08999633789062
233670,PEP,2021-09-07,154.52999877929688
233671,PEP,2021-09-08,156.72000122070312
233672,PEP,2021-09-09,155.72999572753906
233673,PEP,2021-09-10,155.4600067138672
233674,PEP,2021-09-13,155.75999450683594
233675,PEP,2021-09-14,155.14999389648438
233676,PEP,2021-09-15,156.02000427246094
233677,PEP,2021-09-16,155.55999755859375
233678,PEP,2021-09-17,154.1300048828125
233679,PEP,2021-09-20,153.61000061035156
233680,PEP,2021-09-21,153.5399932861328
233681,PEP,2021-09-22,154.00999450683594
233682,PEP,2021-09-23,154.1300048828125
233683,PEP,2021-09-24,154.1999969482422
233684,PEP,2021-09-27,152.72000122070312
233685,PEP,2021-09-28,151.0500030517578
233686,PEP,2021-09-29,152.3000030517578
233687,PEP,2021-09-30,150.41000366210938
233688,PEP,2021-10-01,150.9499969482422
233689,PEP,2021-10-04,150.1999969482422
233690,PEP,2021-10-05,151.08999633789062
233691,PEP,2021-10-06,154.9600067138672
233692,PEP,2021-10-07,156.38999938964844
233693,PEP,2021-10-08,156.02999877929688
233694,PEP,2021-10-11,156.24000549316406
233695,PEP,2021-10-12,156.92999267578125
233696,PEP,2021-10-13,157.99000549316406
233697,PEP,2021-10-14,159.25999450683594
233698,PEP,2021-10-15,158.80999755859375
233699,PEP,2021-10-18,158.08999633789062
233700,PEP,2021-10-19,160.10000610351562
233701,PEP,2021-10-20,161.30999755859375
233702,PEP,2021-10-21,159.17999267578125
233703,PEP,2021-10-22,159.97000122070312
233704,PEP,2021-10-25,159.22000122070312
233705,PEP,2021-10-26,161.1699981689453
233706,PEP,2021-10-27,160.61000061035156
233707,PEP,2021-10-28,161.6199951171875
233708,PEP,2021-10-29,161.60000610351562
233709,PEP,2021-11-01,161.25999450683594
233710,PEP,2021-11-02,162.74000549316406
233711,PEP,2021-11-03,164.3000030517578
233712,PEP,2021-11-04,164.30999755859375
233713,PEP,2021-11-05,166.0
233714,PEP,2021-11-08,162.42999267578125
233715,PEP,2021-11-09,163.50999450683594
233716,PEP,2021-11-10,164.0399932861328
233717,PEP,2021-11-11,162.69000244140625
233718,PEP,2021-11-12,162.64999389648438
233719,PEP,2021-11-15,163.8000030517578
233720,PEP,2021-11-16,163.30999755859375
233721,PEP,2021-11-17,163.3699951171875
233722,PEP,2021-11-18,163.4199981689453
233723,PEP,2021-11-19,163.80999755859375
233724,PEP,2021-11-22,164.14999389648438
233725,PEP,2021-11-23,165.25
233726,PEP,2021-11-24,163.74000549316406
233727,PEP,2021-11-26,161.13999938964844
233728,PEP,2021-11-29,164.13999938964844
233729,PEP,2021-11-30,159.77999877929688
233730,PEP,2021-12-01,160.16000366210938
233731,PEP,2021-12-02,160.6199951171875
233732,PEP,2021-12-03,164.7100067138672
233733,PEP,2021-12-06,166.4199981689453
233734,PEP,2021-12-07,166.22999572753906
233735,PEP,2021-12-08,166.52000427246094
233736,PEP,2021-12-09,166.30999755859375
233737,PEP,2021-12-10,168.97000122070312
233738,PEP,2021-12-13,169.80999755859375
233739,PEP,2021-12-14,169.38999938964844
233740,PEP,2021-12-15,171.57000732421875
233741,PEP,2021-12-16,171.82000732421875
233742,PEP,2021-12-17,168.3000030517578
233743,PEP,2021-12-20,169.4199981689453
233744,PEP,2021-12-21,168.9199981689453
233745,PEP,2021-12-22,169.97000122070312
233746,PEP,2021-12-23,169.77999877929688
233747,PEP,2021-12-27,171.47000122070312
233748,PEP,2021-12-28,172.36000061035156
233749,PEP,2021-12-29,172.97000122070312
233750,PEP,2021-12-30,172.6699981689453
233751,PEP,2021-12-31,173.7100067138672
233752,PEP,2022-01-03,172.97999572753906
233753,PEP,2022-01-04,173.22999572753906
233754,PEP,2022-01-05,173.82000732421875
233755,PEP,2022-01-06,173.86000061035156
233756,PEP,2022-01-07,174.0800018310547
233757,PEP,2022-01-10,174.1699981689453
233758,PEP,2022-01-11,174.08999633789062
233759,PEP,2022-01-12,173.89999389648438
233760,PEP,2022-01-13,174.17999267578125
233761,PEP,2022-01-14,175.63999938964844
233762,PEP,2022-01-18,173.9600067138672
233763,PEP,2022-01-19,175.2100067138672
233764,PEP,2022-01-20,173.94000244140625
233765,PEP,2022-01-21,174.22000122070312
233766,PEP,2022-01-24,173.3300018310547
233767,PEP,2022-01-25,171.33999633789062
233768,PEP,2022-01-26,169.52999877929688
233769,PEP,2022-01-27,169.3699951171875
233770,PEP,2022-01-28,172.6699981689453
233771,PEP,2022-01-31,173.52000427246094
233772,PEP,2022-02-01,172.33999633789062
233773,PEP,2022-02-02,175.47000122070312
233774,PEP,2022-02-03,175.3699951171875
233775,PEP,2022-02-04,172.49000549316406
233776,PEP,2022-02-07,171.80999755859375
233777,PEP,2022-02-08,172.02000427246094
233778,PEP,2022-02-09,171.94000244140625
233779,PEP,2022-02-10,168.3699951171875
233780,PEP,2022-02-11,168.5800018310547
233781,PEP,2022-02-14,166.6999969482422
233782,PEP,2022-02-15,165.9600067138672
233783,PEP,2022-02-16,166.3000030517578
233784,PEP,2022-02-17,166.75
233785,PEP,2022-02-18,167.7100067138672
233786,PEP,2022-02-22,168.35000610351562
233787,PEP,2022-02-23,166.69000244140625
233788,PEP,2022-02-24,163.7899932861328
233789,PEP,2022-02-25,168.3800048828125
233790,PEP,2022-02-28,163.74000549316406
233791,PEP,2022-03-01,162.27000427246094
233792,PEP,2022-03-02,164.52000427246094
233793,PEP,2022-03-03,163.27000427246094
233794,PEP,2022-03-04,165.75
233795,PEP,2022-03-07,162.4499969482422
233796,PEP,2022-03-08,157.8699951171875
233797,PEP,2022-03-09,157.39999389648438
233798,PEP,2022-03-10,154.50999450683594
233799,PEP,2022-03-11,153.72999572753906
233800,PEP,2022-03-14,155.88999938964844
233801,PEP,2022-03-15,159.0
233802,PEP,2022-03-16,159.6999969482422
233803,PEP,2022-03-17,160.94000244140625
233804,PEP,2022-03-18,162.7899932861328
233805,PEP,2022-03-21,162.55999755859375
233806,PEP,2022-03-22,164.33999633789062
233807,PEP,2022-03-23,163.47999572753906
233808,PEP,2022-03-24,164.47000122070312
233809,PEP,2022-03-25,165.24000549316406
233810,PEP,2022-03-28,165.72999572753906
233811,PEP,2022-03-29,168.19000244140625
233812,PEP,2022-03-30,167.9600067138672
233813,PEP,2022-03-31,167.3800048828125
233814,PEP,2022-04-01,169.75999450683594
233815,PEP,2022-04-04,169.32000732421875
233816,PEP,2022-04-05,169.5
233817,PEP,2022-04-06,172.38999938964844
233818,PEP,2022-04-07,172.5500030517578
233819,PEP,2022-04-08,173.1300048828125
233820,PEP,2022-04-11,172.60000610351562
233821,PEP,2022-04-12,173.3000030517578
233822,PEP,2022-04-13,173.0
233823,PEP,2022-04-14,171.89999389648438
233824,PEP,2022-04-18,170.4199981689453
233825,PEP,2022-04-19,172.89999389648438
233826,PEP,2022-04-20,175.47000122070312
233827,PEP,2022-04-21,174.83999633789062
233828,PEP,2022-04-22,172.14999389648438
233829,PEP,2022-04-25,173.74000549316406
233830,PEP,2022-04-26,173.3000030517578
233831,PEP,2022-04-27,174.85000610351562
233832,PEP,2022-04-28,177.5
233833,PEP,2022-04-29,171.7100067138672
233834,PEP,2022-05-02,167.75999450683594
233835,PEP,2022-05-03,167.99000549316406
233836,PEP,2022-05-04,173.86000061035156
233837,PEP,2022-05-05,170.38999938964844
233838,PEP,2022-05-06,170.41000366210938
233839,PEP,2022-05-09,171.6999969482422
233840,PEP,2022-05-10,171.49000549316406
233841,PEP,2022-05-11,170.66000366210938
233842,PEP,2022-05-12,170.39999389648438
233843,PEP,2022-05-13,173.72000122070312
233844,PEP,2022-05-16,175.47000122070312
233845,PEP,2022-05-17,174.4600067138672
233846,PEP,2022-05-18,163.64999389648438
233847,PEP,2022-05-19,161.1999969482422
233848,PEP,2022-05-20,162.2100067138672
233849,PEP,2022-05-23,165.60000610351562
233850,PEP,2022-05-24,167.82000732421875
233851,PEP,2022-05-25,168.97000122070312
233852,PEP,2022-05-26,170.11000061035156
233853,PEP,2022-05-27,171.77000427246094
233854,PEP,2022-05-31,167.75
233855,PEP,2022-06-01,166.49000549316406
233856,PEP,2022-06-02,166.67999267578125
233857,PEP,2022-06-03,164.85000610351562
233858,PEP,2022-06-06,165.5399932861328
233859,PEP,2022-06-07,166.55999755859375
233860,PEP,2022-06-08,165.72999572753906
233861,PEP,2022-06-09,162.77999877929688
233862,PEP,2022-06-10,162.52000427246094
233863,PEP,2022-06-13,159.74000549316406
233864,PEP,2022-06-14,156.1199951171875
233865,PEP,2022-06-15,157.7899932861328
233866,PEP,2022-06-16,157.02999877929688
233867,PEP,2022-06-17,157.05999755859375
233868,PEP,2022-06-21,160.7100067138672
233869,PEP,2022-06-22,162.02999877929688
233870,PEP,2022-06-23,164.10000610351562
233871,PEP,2022-06-24,166.1300048828125
233872,PEP,2022-06-27,166.35000610351562
233873,PEP,2022-06-28,164.00999450683594
233874,PEP,2022-06-29,166.72999572753906
233875,PEP,2022-06-30,166.66000366210938
233876,PEP,2022-07-01,169.38999938964844
233877,PEP,2022-07-05,169.00999450683594
233878,PEP,2022-07-06,170.6999969482422
233879,PEP,2022-07-07,170.36000061035156
233880,PEP,2022-07-08,171.8800048828125
233881,PEP,2022-07-11,170.47000122070312
233882,PEP,2022-07-12,169.5
233883,PEP,2022-07-13,170.10000610351562
233884,PEP,2022-07-14,170.97999572753906
233885,PEP,2022-07-15,171.1199951171875
233886,PEP,2022-07-18,168.25999450683594
233887,PEP,2022-07-19,170.05999755859375
233888,PEP,2022-07-20,168.25999450683594
233889,PEP,2022-07-21,168.50999450683594
233890,PEP,2022-07-22,169.61000061035156
233891,PEP,2022-07-25,169.85000610351562
233892,PEP,2022-07-26,171.8300018310547
233893,PEP,2022-07-27,171.58999633789062
233894,PEP,2022-07-28,174.83999633789062
233895,PEP,2022-07-29,174.9600067138672
233896,PEP,2022-08-01,176.9499969482422
233897,PEP,2022-08-02,175.49000549316406
233898,PEP,2022-08-03,176.8300018310547
233899,PEP,2022-08-04,175.8699951171875
233900,PEP,2022-08-05,174.5500030517578
233901,PEP,2022-08-08,173.85000610351562
233902,PEP,2022-08-09,174.5
233903,PEP,2022-08-10,175.94000244140625
233904,PEP,2022-08-11,175.0399932861328
233905,PEP,2022-08-12,177.3300018310547
233906,PEP,2022-08-15,179.27999877929688
233907,PEP,2022-08-16,180.32000732421875
233908,PEP,2022-08-17,180.22000122070312
233909,PEP,2022-08-18,180.3999938964844
233910,PEP,2022-08-19,180.1699981689453
233911,PEP,2022-08-22,178.4499969482422
233912,PEP,2022-08-23,178.3699951171875
233913,PEP,2022-08-24,179.25999450683594
233914,PEP,2022-08-25,179.27000427246094
233915,PEP,2022-08-26,175.0399932861328
233916,PEP,2022-08-29,174.49000549316406
233917,PEP,2022-08-30,172.99000549316406
233918,PEP,2022-08-31,172.27000427246094
233919,PEP,2022-09-01,172.85000610351562
233920,PEP,2022-09-02,170.66000366210938
233921,PEP,2022-09-06,169.50999450683594
233922,PEP,2022-09-07,173.25
233923,PEP,2022-09-08,172.6699981689453
233924,PEP,2022-09-09,173.22000122070312
233925,PEP,2022-09-12,173.89999389648438
233926,PEP,2022-09-13,167.41000366210938
233927,PEP,2022-09-14,168.67999267578125
233928,PEP,2022-09-15,165.8800048828125
233929,PEP,2022-09-16,166.97000122070312
233930,PEP,2022-09-19,168.72999572753906
233931,PEP,2022-09-20,168.9199981689453
233932,PEP,2022-09-21,168.44000244140625
233933,PEP,2022-09-22,168.60000610351562
233934,PEP,2022-09-23,168.52000427246094
233935,PEP,2022-09-26,168.4499969482422
233936,PEP,2022-09-27,166.00999450683594
233937,PEP,2022-09-28,168.6699981689453
233938,PEP,2022-09-29,166.61000061035156
233939,PEP,2022-09-30,163.25999450683594
233940,PEP,2022-10-03,165.25
233941,PEP,2022-10-04,167.11000061035156
233942,PEP,2022-10-05,166.0
233943,PEP,2022-10-06,162.8000030517578
233944,PEP,2022-10-07,161.61000061035156
233945,PEP,2022-10-10,161.82000732421875
233946,PEP,2022-10-11,162.58999633789062
233947,PEP,2022-10-12,169.38999938964844
233948,PEP,2022-10-13,174.61000061035156
233949,PEP,2022-10-14,170.19000244140625
233950,PEP,2022-10-17,172.72999572753906
233951,PEP,2022-10-18,175.05999755859375
233952,PEP,2022-10-19,173.36000061035156
233953,PEP,2022-10-20,171.4600067138672
233954,PEP,2022-10-21,173.05999755859375
233955,PEP,2022-10-24,177.67999267578125
233956,PEP,2022-10-25,178.27000427246094
233957,PEP,2022-10-26,179.07000732421875
233958,PEP,2022-10-27,178.8800048828125
233959,PEP,2022-10-28,182.22999572753903
233960,PEP,2022-10-31,181.5800018310547
233961,PEP,2022-11-01,180.75999450683597
233962,PEP,2022-11-02,178.24000549316406
233963,PEP,2022-11-03,177.77999877929688
233964,PEP,2022-11-04,178.77999877929688
233965,PEP,2022-11-07,180.2100067138672
233966,PEP,2022-11-08,180.7100067138672
233967,PEP,2022-11-09,178.5500030517578
233968,PEP,2022-11-10,181.6999969482422
233969,PEP,2022-11-11,178.0500030517578
233970,PEP,2022-11-14,176.72999572753906
233971,PEP,2022-11-15,177.19000244140625
233972,PEP,2022-11-16,178.3300018310547
233973,PEP,2022-11-17,180.02999877929688
233974,PEP,2022-11-18,181.3300018310547
233975,PEP,2022-11-21,184.82000732421875
233976,PEP,2022-11-22,184.83999633789065
233977,PEP,2022-11-23,185.0800018310547
233978,PEP,2022-11-25,184.1100006103516
233979,PEP,2022-11-28,183.88999938964844
233980,PEP,2022-11-29,182.58999633789065
233981,PEP,2022-11-30,185.50999450683597
233982,PEP,2022-12-01,185.8999938964844
233983,PEP,2022-12-02,185.69000244140625
233984,PEP,2022-12-05,183.1199951171875
233985,PEP,2022-12-06,181.6300048828125
233986,PEP,2022-12-07,182.17999267578125
233987,PEP,2022-12-08,183.77999877929688
233988,PEP,2022-12-09,183.1000061035156
233989,PEP,2022-12-12,183.97000122070312
233990,PEP,2022-12-13,183.8699951171875
233991,PEP,2022-12-14,183.3600006103516
233992,PEP,2022-12-15,180.25
233993,PEP,2022-12-16,180.33999633789065
233994,PEP,2022-12-19,181.33999633789065
233995,PEP,2022-12-20,181.22999572753903
233996,PEP,2022-12-21,182.5
233997,PEP,2022-12-22,181.08999633789065
233998,PEP,2022-12-23,182.25999450683597
233999,PEP,2022-12-27,183.07000732421875
234000,PEP,2022-12-28,181.75
234001,PEP,2022-12-29,181.97999572753903
234002,PEP,2022-12-30,180.66000366210935
234003,PEP,2023-01-03,179.41000366210938
234004,PEP,2023-01-04,178.97000122070312
234005,PEP,2023-01-05,177.10000610351562
234006,PEP,2023-01-06,181.1000061035156
234007,PEP,2023-01-09,179.3300018310547
234008,PEP,2023-01-10,177.85000610351562
234009,PEP,2023-01-11,178.0500030517578
234010,PEP,2023-01-12,175.77999877929688
234011,PEP,2023-01-13,175.24000549316406
234012,PEP,2023-01-17,176.05999755859375
234013,PEP,2023-01-18,171.6199951171875
234014,PEP,2023-01-19,169.6300048828125
234015,PEP,2023-01-20,169.8800048828125
234016,PEP,2023-01-23,169.1199951171875
234017,PEP,2023-01-24,170.69000244140625
234018,PEP,2023-01-25,171.92999267578125
234019,PEP,2023-01-26,170.22000122070312
234020,PEP,2023-01-27,169.6199951171875
234021,PEP,2023-01-30,169.47999572753906
234022,PEP,2023-01-31,171.02000427246094
234023,PEP,2023-02-01,171.55999755859375
234024,PEP,2023-02-02,169.97000122070312
234025,PEP,2023-02-03,169.1199951171875
234026,PEP,2023-02-06,171.82000732421875
234027,PEP,2023-02-07,171.55999755859375
234028,PEP,2023-02-08,171.16000366210938
234029,PEP,2023-02-09,172.77999877929688
234030,PEP,2023-02-10,176.1999969482422
234031,PEP,2023-02-13,177.77000427246094
234032,PEP,2023-02-14,175.77000427246094
234033,PEP,2023-02-15,176.00999450683594
234034,PEP,2023-02-16,175.50999450683594
234035,PEP,2023-02-17,176.27999877929688
234036,PEP,2023-02-21,176.17999267578125
234037,PEP,2023-02-22,176.1199951171875
234038,PEP,2023-02-23,176.30999755859375
234039,PEP,2023-02-24,175.9600067138672
234040,PEP,2023-02-27,175.91000366210938
234041,PEP,2023-02-28,173.52999877929688
234042,PEP,2023-03-01,171.3300018310547
234043,PEP,2023-03-02,173.32000732421875
234044,PEP,2023-03-03,173.14999389648438
234045,PEP,2023-03-06,173.5
234046,PEP,2023-03-07,172.63999938964844
234047,PEP,2023-03-08,173.11000061035156
234048,PEP,2023-03-09,171.8000030517578
234049,PEP,2023-03-10,172.02999877929688
234050,PEP,2023-03-13,173.7100067138672
234051,PEP,2023-03-14,173.52999877929688
234052,PEP,2023-03-15,176.6300048828125
234053,PEP,2023-03-16,176.50999450683594
234054,PEP,2023-03-17,175.1300048828125
234055,PEP,2023-03-20,177.58999633789062
234056,PEP,2023-03-21,178.00999450683594
234057,PEP,2023-03-22,176.50999450683594
234058,PEP,2023-03-23,175.64999389648438
234059,PEP,2023-03-24,179.08999633789062
234060,PEP,2023-03-27,179.49000549316406
234061,PEP,2023-03-28,179.42999267578125
234062,PEP,2023-03-29,180.6699981689453
234063,PEP,2023-03-30,180.8300018310547
234064,PEP,2023-03-31,182.3000030517578
234065,PEP,2023-04-03,182.5
234066,PEP,2023-04-04,181.8500061035156
234067,PEP,2023-04-05,183.63999938964844
234068,PEP,2023-04-06,184.3600006103516
234069,PEP,2023-04-10,183.1999969482422
234070,PEP,2023-04-11,182.9199981689453
234071,PEP,2023-04-12,182.55999755859372
234072,PEP,2023-04-13,184.3800048828125
234073,PEP,2023-04-14,183.50999450683597
234074,PEP,2023-04-17,184.4499969482422
234075,PEP,2023-04-18,184.8300018310547
234076,PEP,2023-04-19,184.72000122070312
234077,PEP,2023-04-20,185.3300018310547
234078,PEP,2023-04-21,185.41000366210935
234079,PEP,2023-04-24,185.5
234080,PEP,2023-04-25,189.7100067138672
234081,PEP,2023-04-26,188.5399932861328
234082,PEP,2023-04-27,189.69000244140625
234083,PEP,2023-04-28,190.88999938964844
234084,PEP,2023-05-01,191.67999267578125
234085,PEP,2023-05-02,192.25
234086,PEP,2023-05-03,192.17999267578125
234087,PEP,2023-05-04,193.3800048828125
234088,PEP,2023-05-05,194.2700042724609
234089,PEP,2023-05-08,193.3500061035156
234090,PEP,2023-05-09,194.13999938964844
234091,PEP,2023-05-10,194.2700042724609
234092,PEP,2023-05-11,195.33999633789065
234093,PEP,2023-05-12,196.1199951171875
234094,ORCL,1986-03-12,0.0632719993591308
234095,ORCL,1986-03-13,0.0648149996995925
234096,ORCL,1986-03-14,0.0671299993991851
234097,ORCL,1986-03-17,0.0655860006809234
234098,ORCL,1986-03-18,0.0640430003404617
234099,ORCL,1986-03-19,0.0625
234100,ORCL,1986-03-20,0.0625
234101,ORCL,1986-03-21,0.0601850003004074
234102,ORCL,1986-03-24,0.0601850003004074
234103,ORCL,1986-03-25,0.0601850003004074
234104,ORCL,1986-03-26,0.0609569996595382
234105,ORCL,1986-03-27,0.0632719993591308
234106,ORCL,1986-03-31,0.0640430003404617
234107,ORCL,1986-04-01,0.0609569996595382
234108,ORCL,1986-04-02,0.0601850003004074
234109,ORCL,1986-04-03,0.0625
234110,ORCL,1986-04-04,0.0617280006408691
234111,ORCL,1986-04-07,0.0625
234112,ORCL,1986-04-08,0.0625
234113,ORCL,1986-04-09,0.0625
234114,ORCL,1986-04-10,0.0625
234115,ORCL,1986-04-11,0.0640430003404617
234116,ORCL,1986-04-14,0.0640430003404617
234117,ORCL,1986-04-15,0.0648149996995925
234118,ORCL,1986-04-16,0.067901000380516
234119,ORCL,1986-04-17,0.0740740001201629
234120,ORCL,1986-04-18,0.0802469998598098
234121,ORCL,1986-04-21,0.0879629999399185
234122,ORCL,1986-04-22,0.0833330005407333
234123,ORCL,1986-04-23,0.0810189992189407
234124,ORCL,1986-04-24,0.0825619995594024
234125,ORCL,1986-04-25,0.0841049998998642
234126,ORCL,1986-04-28,0.084876999258995
234127,ORCL,1986-04-29,0.0841049998998642
234128,ORCL,1986-04-30,0.0771600008010864
234129,ORCL,1986-05-01,0.0787039995193481
234130,ORCL,1986-05-02,0.0740740001201629
234131,ORCL,1986-05-05,0.0756170004606247
234132,ORCL,1986-05-06,0.0779320001602172
234133,ORCL,1986-05-07,0.079475000500679
234134,ORCL,1986-05-08,0.0802469998598098
234135,ORCL,1986-05-09,0.0817900002002716
234136,ORCL,1986-05-12,0.0810189992189407
234137,ORCL,1986-05-13,0.0833330005407333
234138,ORCL,1986-05-14,0.0810189992189407
234139,ORCL,1986-05-15,0.0825619995594024
234140,ORCL,1986-05-16,0.0833330005407333
234141,ORCL,1986-05-19,0.0787039995193481
234142,ORCL,1986-05-20,0.0787039995193481
234143,ORCL,1986-05-21,0.079475000500679
234144,ORCL,1986-05-22,0.0771600008010864
234145,ORCL,1986-05-23,0.0756170004606247
234146,ORCL,1986-05-27,0.0763889998197555
234147,ORCL,1986-05-28,0.0763889998197555
234148,ORCL,1986-05-29,0.0733020007610321
234149,ORCL,1986-05-30,0.0725309997797012
234150,ORCL,1986-06-02,0.0702160000801086
234151,ORCL,1986-06-03,0.0721450001001358
234152,ORCL,1986-06-04,0.0725309997797012
234153,ORCL,1986-06-05,0.0771600008010864
234154,ORCL,1986-06-06,0.0771600008010864
234155,ORCL,1986-06-09,0.0763889998197555
234156,ORCL,1986-06-10,0.0748459994792938
234157,ORCL,1986-06-11,0.0771600008010864
234158,ORCL,1986-06-12,0.0763889998197555
234159,ORCL,1986-06-13,0.0771600008010864
234160,ORCL,1986-06-16,0.0763889998197555
234161,ORCL,1986-06-17,0.0756170004606247
234162,ORCL,1986-06-18,0.0748459994792938
234163,ORCL,1986-06-19,0.0760030001401901
234164,ORCL,1986-06-20,0.0748459994792938
234165,ORCL,1986-06-23,0.0763889998197555
234166,ORCL,1986-06-24,0.0763889998197555
234167,ORCL,1986-06-25,0.0756170004606247
234168,ORCL,1986-06-26,0.0763889998197555
234169,ORCL,1986-06-27,0.0748459994792938
234170,ORCL,1986-06-30,0.0752310007810592
234171,ORCL,1986-07-01,0.0763889998197555
234172,ORCL,1986-07-02,0.0748459994792938
234173,ORCL,1986-07-03,0.0748459994792938
234174,ORCL,1986-07-07,0.0740740001201629
234175,ORCL,1986-07-08,0.0733020007610321
234176,ORCL,1986-07-09,0.0740740001201629
234177,ORCL,1986-07-10,0.0740740001201629
234178,ORCL,1986-07-11,0.0733020007610321
234179,ORCL,1986-07-14,0.0748459994792938
234180,ORCL,1986-07-15,0.0663580000400543
234181,ORCL,1986-07-16,0.0547839999198913
234182,ORCL,1986-07-17,0.0586419999599456
234183,ORCL,1986-07-18,0.0578700006008148
234184,ORCL,1986-07-21,0.0570989996194839
234185,ORCL,1986-07-22,0.0555559992790222
234186,ORCL,1986-07-23,0.0547839999198913
234187,ORCL,1986-07-24,0.0516979992389678
234188,ORCL,1986-07-25,0.050925999879837
234189,ORCL,1986-07-28,0.0501540005207061
234190,ORCL,1986-07-29,0.0489969998598098
234191,ORCL,1986-07-30,0.0493829995393753
234192,ORCL,1986-07-31,0.0478399991989135
234193,ORCL,1986-08-01,0.0478399991989135
234194,ORCL,1986-08-04,0.0455249994993209
234195,ORCL,1986-08-05,0.0447530001401901
234196,ORCL,1986-08-06,0.0459100008010864
234197,ORCL,1986-08-07,0.0470679998397827
234198,ORCL,1986-08-08,0.0470679998397827
234199,ORCL,1986-08-11,0.0447530001401901
234200,ORCL,1986-08-12,0.0470679998397827
234201,ORCL,1986-08-13,0.0489969998598098
234202,ORCL,1986-08-14,0.0489969998598098
234203,ORCL,1986-08-15,0.0489969998598098
234204,ORCL,1986-08-18,0.0489969998598098
234205,ORCL,1986-08-19,0.0493829995393753
234206,ORCL,1986-08-20,0.0470679998397827
234207,ORCL,1986-08-21,0.0470679998397827
234208,ORCL,1986-08-22,0.0470679998397827
234209,ORCL,1986-08-25,0.0478399991989135
234210,ORCL,1986-08-26,0.0447530001401901
234211,ORCL,1986-08-27,0.0470679998397827
234212,ORCL,1986-08-28,0.0486110001802444
234213,ORCL,1986-08-29,0.050925999879837
234214,ORCL,1986-09-02,0.0524690002202987
234215,ORCL,1986-09-03,0.0524690002202987
234216,ORCL,1986-09-04,0.0493829995393753
234217,ORCL,1986-09-05,0.0486110001802444
234218,ORCL,1986-09-08,0.0478399991989135
234219,ORCL,1986-09-09,0.0486110001802444
234220,ORCL,1986-09-10,0.0470679998397827
234221,ORCL,1986-09-11,0.0416669994592666
234222,ORCL,1986-09-12,0.0447530001401901
234223,ORCL,1986-09-15,0.0432099997997283
234224,ORCL,1986-09-16,0.0462960004806518
234225,ORCL,1986-09-17,0.0478399991989135
234226,ORCL,1986-09-18,0.0462960004806518
234227,ORCL,1986-09-19,0.0470679998397827
234228,ORCL,1986-09-22,0.0478399991989135
234229,ORCL,1986-09-23,0.0493829995393753
234230,ORCL,1986-09-24,0.0486110001802444
234231,ORCL,1986-09-25,0.0486110001802444
234232,ORCL,1986-09-26,0.0439810007810592
234233,ORCL,1986-09-29,0.0424380004405975
234234,ORCL,1986-09-30,0.0439810007810592
234235,ORCL,1986-10-01,0.0439810007810592
234236,ORCL,1986-10-02,0.0432099997997283
234237,ORCL,1986-10-03,0.0424380004405975
234238,ORCL,1986-10-06,0.0432099997997283
234239,ORCL,1986-10-07,0.0462960004806518
234240,ORCL,1986-10-08,0.0532409995794296
234241,ORCL,1986-10-09,0.056327000260353
234242,ORCL,1986-10-10,0.0547839999198913
234243,ORCL,1986-10-13,0.0547839999198913
234244,ORCL,1986-10-14,0.0540120005607605
234245,ORCL,1986-10-15,0.0555559992790222
234246,ORCL,1986-10-16,0.056327000260353
234247,ORCL,1986-10-17,0.056327000260353
234248,ORCL,1986-10-20,0.056327000260353
234249,ORCL,1986-10-21,0.0555559992790222
234250,ORCL,1986-10-22,0.0547839999198913
234251,ORCL,1986-10-23,0.0547839999198913
234252,ORCL,1986-10-24,0.0555559992790222
234253,ORCL,1986-10-27,0.0540120005607605
234254,ORCL,1986-10-28,0.0555559992790222
234255,ORCL,1986-10-29,0.0547839999198913
234256,ORCL,1986-10-30,0.0555559992790222
234257,ORCL,1986-10-31,0.0555559992790222
234258,ORCL,1986-11-03,0.0547839999198913
234259,ORCL,1986-11-04,0.0594139993190765
234260,ORCL,1986-11-05,0.0601850003004074
234261,ORCL,1986-11-06,0.0601850003004074
234262,ORCL,1986-11-07,0.0609569996595382
234263,ORCL,1986-11-10,0.0601850003004074
234264,ORCL,1986-11-11,0.0625
234265,ORCL,1986-11-12,0.0632719993591308
234266,ORCL,1986-11-13,0.0617280006408691
234267,ORCL,1986-11-14,0.0625
234268,ORCL,1986-11-17,0.0617280006408691
234269,ORCL,1986-11-18,0.0594139993190765
234270,ORCL,1986-11-19,0.0586419999599456
234271,ORCL,1986-11-20,0.0601850003004074
234272,ORCL,1986-11-21,0.0625
234273,ORCL,1986-11-24,0.0632719993591308
234274,ORCL,1986-11-25,0.0667439997196197
234275,ORCL,1986-11-26,0.0663580000400543
234276,ORCL,1986-11-28,0.0663580000400543
234277,ORCL,1986-12-01,0.0640430003404617
234278,ORCL,1986-12-02,0.0625
234279,ORCL,1986-12-03,0.0601850003004074
234280,ORCL,1986-12-04,0.0617280006408691
234281,ORCL,1986-12-05,0.0617280006408691
234282,ORCL,1986-12-08,0.0625
234283,ORCL,1986-12-09,0.0625
234284,ORCL,1986-12-10,0.0625
234285,ORCL,1986-12-11,0.0617280006408691
234286,ORCL,1986-12-12,0.0617280006408691
234287,ORCL,1986-12-15,0.0609569996595382
234288,ORCL,1986-12-16,0.0617280006408691
234289,ORCL,1986-12-17,0.0601850003004074
234290,ORCL,1986-12-18,0.0609569996595382
234291,ORCL,1986-12-19,0.0609569996595382
234292,ORCL,1986-12-22,0.0601850003004074
234293,ORCL,1986-12-23,0.0601850003004074
234294,ORCL,1986-12-24,0.0601850003004074
234295,ORCL,1986-12-26,0.0586419999599456
234296,ORCL,1986-12-29,0.0586419999599456
234297,ORCL,1986-12-30,0.0594139993190765
234298,ORCL,1986-12-31,0.0640430003404617
234299,ORCL,1987-01-02,0.0640430003404617
234300,ORCL,1987-01-05,0.067901000380516
234301,ORCL,1987-01-06,0.0694440007209777
234302,ORCL,1987-01-07,0.067901000380516
234303,ORCL,1987-01-08,0.0709879994392395
234304,ORCL,1987-01-09,0.079475000500679
234305,ORCL,1987-01-12,0.0763889998197555
234306,ORCL,1987-01-13,0.0771600008010864
234307,ORCL,1987-01-14,0.0833330005407333
234308,ORCL,1987-01-15,0.084876999258995
234309,ORCL,1987-01-16,0.0825619995594024
234310,ORCL,1987-01-19,0.0887349992990493
234311,ORCL,1987-01-20,0.0895060002803802
234312,ORCL,1987-01-21,0.0864199995994567
234313,ORCL,1987-01-22,0.0910490006208419
234314,ORCL,1987-01-23,0.0864199995994567
234315,ORCL,1987-01-26,0.0841049998998642
234316,ORCL,1987-01-27,0.084876999258995
234317,ORCL,1987-01-28,0.0810189992189407
234318,ORCL,1987-01-29,0.0833330005407333
234319,ORCL,1987-01-30,0.0833330005407333
234320,ORCL,1987-02-02,0.0910490006208419
234321,ORCL,1987-02-03,0.0902779996395111
234322,ORCL,1987-02-04,0.0895060002803802
234323,ORCL,1987-02-05,0.0902779996395111
234324,ORCL,1987-02-06,0.0887349992990493
234325,ORCL,1987-02-09,0.0910490006208419
234326,ORCL,1987-02-10,0.0918209999799728
234327,ORCL,1987-02-11,0.096450999379158
234328,ORCL,1987-02-12,0.1057099997997284
234329,ORCL,1987-02-13,0.1095679998397827
234330,ORCL,1987-02-17,0.1126540005207061
234331,ORCL,1987-02-18,0.1157409995794296
234332,ORCL,1987-02-19,0.113425999879837
234333,ORCL,1987-02-20,0.1126540005207061
234334,ORCL,1987-02-23,0.1087960004806518
234335,ORCL,1987-02-24,0.1103399991989135
234336,ORCL,1987-02-25,0.1095679998397827
234337,ORCL,1987-02-26,0.1141979992389679
234338,ORCL,1987-02-27,0.118827000260353
234339,ORCL,1987-03-02,0.1180559992790222
234340,ORCL,1987-03-03,0.1211419999599456
234341,ORCL,1987-03-04,0.1280860006809234
234342,ORCL,1987-03-05,0.1334879994392395
234343,ORCL,1987-03-06,0.1296299993991851
234344,ORCL,1987-03-09,0.1219139993190765
234345,ORCL,1987-03-10,0.1219139993190765
234346,ORCL,1987-03-11,0.1219139993190765
234347,ORCL,1987-03-12,0.1195989996194839
234348,ORCL,1987-03-13,0.1180559992790222
234349,ORCL,1987-03-16,0.1172839999198913
234350,ORCL,1987-03-17,0.1172839999198913
234351,ORCL,1987-03-18,0.1242280006408691
234352,ORCL,1987-03-19,0.1296299993991851
234353,ORCL,1987-03-20,0.130401000380516
234354,ORCL,1987-03-23,0.1288580000400543
234355,ORCL,1987-03-24,0.1234569996595382
234356,ORCL,1987-03-25,0.1265430003404617
234357,ORCL,1987-03-26,0.1342590004205703
234358,ORCL,1987-03-27,0.1388889998197555
234359,ORCL,1987-03-30,0.1296299993991851
234360,ORCL,1987-03-31,0.1358020007610321
234361,ORCL,1987-04-01,0.1358020007610321
234362,ORCL,1987-04-02,0.1458330005407333
234363,ORCL,1987-04-03,0.1558640003204345
234364,ORCL,1987-04-06,0.1620370000600814
234365,ORCL,1987-04-07,0.1527779996395111
234366,ORCL,1987-04-08,0.1466049998998642
234367,ORCL,1987-04-09,0.1481480002403259
234368,ORCL,1987-04-10,0.1481480002403259
234369,ORCL,1987-04-13,0.1404320001602172
234370,ORCL,1987-04-14,0.1311729997396469
234371,ORCL,1987-04-15,0.1435189992189407
234372,ORCL,1987-04-16,0.1466049998998642
234373,ORCL,1987-04-20,0.1496910005807876
234374,ORCL,1987-04-21,0.1512349992990493
234375,ORCL,1987-04-22,0.1512349992990493
234376,ORCL,1987-04-23,0.1496910005807876
234377,ORCL,1987-04-24,0.1481480002403259
234378,ORCL,1987-04-27,0.1388889998197555
234379,ORCL,1987-04-28,0.1466049998998642
234380,ORCL,1987-04-29,0.1512349992990493
234381,ORCL,1987-04-30,0.1450619995594024
234382,ORCL,1987-05-01,0.141975000500679
234383,ORCL,1987-05-04,0.1435189992189407
234384,ORCL,1987-05-05,0.1481480002403259
234385,ORCL,1987-05-06,0.1466049998998642
234386,ORCL,1987-05-07,0.1527779996395111
234387,ORCL,1987-05-08,0.1620370000600814
234388,ORCL,1987-05-11,0.1666669994592666
234389,ORCL,1987-05-12,0.1666669994592666
234390,ORCL,1987-05-13,0.1682099997997284
234391,ORCL,1987-05-14,0.1728399991989135
234392,ORCL,1987-05-15,0.1712960004806518
234393,ORCL,1987-05-18,0.1574070006608963
234394,ORCL,1987-05-19,0.1450619995594024
234395,ORCL,1987-05-20,0.1481480002403259
234396,ORCL,1987-05-21,0.1481480002403259
234397,ORCL,1987-05-22,0.1481480002403259
234398,ORCL,1987-05-26,0.1512349992990493
234399,ORCL,1987-05-27,0.1543209999799728
234400,ORCL,1987-05-28,0.158950999379158
234401,ORCL,1987-05-29,0.1682099997997284
234402,ORCL,1987-06-01,0.1682099997997284
234403,ORCL,1987-06-02,0.1604939997196197
234404,ORCL,1987-06-03,0.1620370000600814
234405,ORCL,1987-06-04,0.1635800004005432
234406,ORCL,1987-06-05,0.158950999379158
234407,ORCL,1987-06-08,0.1527779996395111
234408,ORCL,1987-06-09,0.1543209999799728
234409,ORCL,1987-06-10,0.1604939997196197
234410,ORCL,1987-06-11,0.1481480002403259
234411,ORCL,1987-06-12,0.141975000500679
234412,ORCL,1987-06-15,0.1388889998197555
234413,ORCL,1987-06-16,0.1527779996395111
234414,ORCL,1987-06-17,0.1543209999799728
234415,ORCL,1987-06-18,0.1496910005807876
234416,ORCL,1987-06-19,0.1512349992990493
234417,ORCL,1987-06-22,0.1450619995594024
234418,ORCL,1987-06-23,0.1404320001602172
234419,ORCL,1987-06-24,0.1466049998998642
234420,ORCL,1987-06-25,0.1450619995594024
234421,ORCL,1987-06-26,0.1358020007610321
234422,ORCL,1987-06-29,0.1327160000801086
234423,ORCL,1987-06-30,0.1373459994792938
234424,ORCL,1987-07-01,0.1365740001201629
234425,ORCL,1987-07-02,0.1388889998197555
234426,ORCL,1987-07-06,0.1296299993991851
234427,ORCL,1987-07-07,0.1327160000801086
234428,ORCL,1987-07-08,0.1334879994392395
234429,ORCL,1987-07-09,0.1327160000801086
234430,ORCL,1987-07-10,0.1280860006809234
234431,ORCL,1987-07-13,0.1296299993991851
234432,ORCL,1987-07-14,0.1450619995594024
234433,ORCL,1987-07-15,0.1466049998998642
234434,ORCL,1987-07-16,0.1450619995594024
234435,ORCL,1987-07-17,0.141975000500679
234436,ORCL,1987-07-20,0.1342590004205703
234437,ORCL,1987-07-21,0.1311729997396469
234438,ORCL,1987-07-22,0.1327160000801086
234439,ORCL,1987-07-23,0.1265430003404617
234440,ORCL,1987-07-24,0.1311729997396469
234441,ORCL,1987-07-27,0.1280860006809234
234442,ORCL,1987-07-28,0.1296299993991851
234443,ORCL,1987-07-29,0.1280860006809234
234444,ORCL,1987-07-30,0.1311729997396469
234445,ORCL,1987-07-31,0.1404320001602172
234446,ORCL,1987-08-03,0.1373459994792938
234447,ORCL,1987-08-04,0.1435189992189407
234448,ORCL,1987-08-05,0.1450619995594024
234449,ORCL,1987-08-06,0.1550929993391037
234450,ORCL,1987-08-07,0.1558640003204345
234451,ORCL,1987-08-10,0.1543209999799728
234452,ORCL,1987-08-11,0.1604939997196197
234453,ORCL,1987-08-12,0.1597220003604889
234454,ORCL,1987-08-13,0.1604939997196197
234455,ORCL,1987-08-14,0.1604939997196197
234456,ORCL,1987-08-17,0.158950999379158
234457,ORCL,1987-08-18,0.1496910005807876
234458,ORCL,1987-08-19,0.1496910005807876
234459,ORCL,1987-08-20,0.1558640003204345
234460,ORCL,1987-08-21,0.1604939997196197
234461,ORCL,1987-08-24,0.1535490006208419
234462,ORCL,1987-08-25,0.1543209999799728
234463,ORCL,1987-08-26,0.1527779996395111
234464,ORCL,1987-08-27,0.1527779996395111
234465,ORCL,1987-08-28,0.1574070006608963
234466,ORCL,1987-08-31,0.1651230007410049
234467,ORCL,1987-09-01,0.1666669994592666
234468,ORCL,1987-09-02,0.1635800004005432
234469,ORCL,1987-09-03,0.1558640003204345
234470,ORCL,1987-09-04,0.1574070006608963
234471,ORCL,1987-09-08,0.1466049998998642
234472,ORCL,1987-09-09,0.1566359996795654
234473,ORCL,1987-09-10,0.158950999379158
234474,ORCL,1987-09-11,0.1666669994592666
234475,ORCL,1987-09-14,0.1651230007410049
234476,ORCL,1987-09-15,0.1635800004005432
234477,ORCL,1987-09-16,0.1697530001401901
234478,ORCL,1987-09-17,0.1774690002202987
234479,ORCL,1987-09-18,0.1790120005607605
234480,ORCL,1987-09-21,0.1728399991989135
234481,ORCL,1987-09-22,0.1774690002202987
234482,ORCL,1987-09-23,0.1836419999599456
234483,ORCL,1987-09-24,0.1859569996595382
234484,ORCL,1987-09-25,0.1913580000400543
234485,ORCL,1987-09-28,0.1959879994392395
234486,ORCL,1987-09-29,0.1959879994392395
234487,ORCL,1987-09-30,0.2006170004606247
234488,ORCL,1987-10-01,0.2052469998598098
234489,ORCL,1987-10-02,0.2222220003604889
234490,ORCL,1987-10-05,0.2299380004405975
234491,ORCL,1987-10-06,0.209876999258995
234492,ORCL,1987-10-07,0.2060189992189407
234493,ORCL,1987-10-08,0.2083330005407333
234494,ORCL,1987-10-09,0.2052469998598098
234495,ORCL,1987-10-12,0.2006170004606247
234496,ORCL,1987-10-13,0.1944440007209777
234497,ORCL,1987-10-14,0.2021600008010864
234498,ORCL,1987-10-15,0.2021600008010864
234499,ORCL,1987-10-16,0.1867280006408691
234500,ORCL,1987-10-19,0.1604939997196197
234501,ORCL,1987-10-20,0.1496910005807876
234502,ORCL,1987-10-21,0.1697530001401901
234503,ORCL,1987-10-22,0.1481480002403259
234504,ORCL,1987-10-23,0.1311729997396469
234505,ORCL,1987-10-26,0.1033950001001358
234506,ORCL,1987-10-27,0.1080249994993209
234507,ORCL,1987-10-28,0.1172839999198913
234508,ORCL,1987-10-29,0.1466049998998642
234509,ORCL,1987-10-30,0.1543209999799728
234510,ORCL,1987-11-02,0.1558640003204345
234511,ORCL,1987-11-03,0.1466049998998642
234512,ORCL,1987-11-04,0.1466049998998642
234513,ORCL,1987-11-05,0.1481480002403259
234514,ORCL,1987-11-06,0.1373459994792938
234515,ORCL,1987-11-09,0.1358020007610321
234516,ORCL,1987-11-10,0.1311729997396469
234517,ORCL,1987-11-11,0.1373459994792938
234518,ORCL,1987-11-12,0.141975000500679
234519,ORCL,1987-11-13,0.141975000500679
234520,ORCL,1987-11-16,0.1388889998197555
234521,ORCL,1987-11-17,0.1265430003404617
234522,ORCL,1987-11-18,0.1311729997396469
234523,ORCL,1987-11-19,0.1265430003404617
234524,ORCL,1987-11-20,0.1265430003404617
234525,ORCL,1987-11-23,0.125
234526,ORCL,1987-11-24,0.1358020007610321
234527,ORCL,1987-11-25,0.1388889998197555
234528,ORCL,1987-11-27,0.1466049998998642
234529,ORCL,1987-11-30,0.1342590004205703
234530,ORCL,1987-12-01,0.1327160000801086
234531,ORCL,1987-12-02,0.130401000380516
234532,ORCL,1987-12-03,0.1265430003404617
234533,ORCL,1987-12-04,0.125
234534,ORCL,1987-12-07,0.1280860006809234
234535,ORCL,1987-12-08,0.1450619995594024
234536,ORCL,1987-12-09,0.1527779996395111
234537,ORCL,1987-12-10,0.1558640003204345
234538,ORCL,1987-12-11,0.1597220003604889
234539,ORCL,1987-12-14,0.1712960004806518
234540,ORCL,1987-12-15,0.1774690002202987
234541,ORCL,1987-12-16,0.1805559992790222
234542,ORCL,1987-12-17,0.175925999879837
234543,ORCL,1987-12-18,0.1851850003004074
234544,ORCL,1987-12-21,0.1790120005607605
234545,ORCL,1987-12-22,0.1913580000400543
234546,ORCL,1987-12-23,0.1944440007209777
234547,ORCL,1987-12-24,0.1913580000400543
234548,ORCL,1987-12-28,0.1851850003004074
234549,ORCL,1987-12-29,0.1790120005607605
234550,ORCL,1987-12-30,0.1790120005607605
234551,ORCL,1987-12-31,0.1790120005607605
234552,ORCL,1988-01-04,0.1882719993591308
234553,ORCL,1988-01-05,0.1851850003004074
234554,ORCL,1988-01-06,0.1867280006408691
234555,ORCL,1988-01-07,0.1913580000400543
234556,ORCL,1988-01-08,0.1666669994592666
234557,ORCL,1988-01-11,0.1728399991989135
234558,ORCL,1988-01-12,0.1635800004005432
234559,ORCL,1988-01-13,0.1635800004005432
234560,ORCL,1988-01-14,0.1574070006608963
234561,ORCL,1988-01-15,0.1574070006608963
234562,ORCL,1988-01-18,0.1574070006608963
234563,ORCL,1988-01-19,0.1543209999799728
234564,ORCL,1988-01-20,0.1450619995594024
234565,ORCL,1988-01-21,0.1512349992990493
234566,ORCL,1988-01-22,0.158950999379158
234567,ORCL,1988-01-25,0.1651230007410049
234568,ORCL,1988-01-26,0.1604939997196197
234569,ORCL,1988-01-27,0.1635800004005432
234570,ORCL,1988-01-28,0.1728399991989135
234571,ORCL,1988-01-29,0.1728399991989135
234572,ORCL,1988-02-01,0.1666669994592666
234573,ORCL,1988-02-02,0.1635800004005432
234574,ORCL,1988-02-03,0.1512349992990493
234575,ORCL,1988-02-04,0.1543209999799728
234576,ORCL,1988-02-05,0.1558640003204345
234577,ORCL,1988-02-08,0.1543209999799728
234578,ORCL,1988-02-09,0.1604939997196197
234579,ORCL,1988-02-10,0.1682099997997284
234580,ORCL,1988-02-11,0.1728399991989135
234581,ORCL,1988-02-12,0.175925999879837
234582,ORCL,1988-02-16,0.1790120005607605
234583,ORCL,1988-02-17,0.1820989996194839
234584,ORCL,1988-02-18,0.1820989996194839
234585,ORCL,1988-02-19,0.1851850003004074
234586,ORCL,1988-02-22,0.1851850003004074
234587,ORCL,1988-02-23,0.1790120005607605
234588,ORCL,1988-02-24,0.1913580000400543
234589,ORCL,1988-02-25,0.1913580000400543
234590,ORCL,1988-02-26,0.1913580000400543
234591,ORCL,1988-02-29,0.1867280006408691
234592,ORCL,1988-03-01,0.1836419999599456
234593,ORCL,1988-03-02,0.1851850003004074
234594,ORCL,1988-03-03,0.1851850003004074
234595,ORCL,1988-03-04,0.1851850003004074
234596,ORCL,1988-03-07,0.1913580000400543
234597,ORCL,1988-03-08,0.2006170004606247
234598,ORCL,1988-03-09,0.2067900002002716
234599,ORCL,1988-03-10,0.1975309997797012
234600,ORCL,1988-03-11,0.1959879994392395
234601,ORCL,1988-03-14,0.2021600008010864
234602,ORCL,1988-03-15,0.2037039995193481
234603,ORCL,1988-03-16,0.2037039995193481
234604,ORCL,1988-03-17,0.209876999258995
234605,ORCL,1988-03-18,0.2160490006208419
234606,ORCL,1988-03-21,0.2129629999399185
234607,ORCL,1988-03-22,0.2006170004606247
234608,ORCL,1988-03-23,0.1975309997797012
234609,ORCL,1988-03-24,0.192901000380516
234610,ORCL,1988-03-25,0.1944440007209777
234611,ORCL,1988-03-28,0.1975309997797012
234612,ORCL,1988-03-29,0.2006170004606247
234613,ORCL,1988-03-30,0.1944440007209777
234614,ORCL,1988-03-31,0.2006170004606247
234615,ORCL,1988-04-04,0.1975309997797012
234616,ORCL,1988-04-05,0.1975309997797012
234617,ORCL,1988-04-06,0.2037039995193481
234618,ORCL,1988-04-07,0.1975309997797012
234619,ORCL,1988-04-08,0.1944440007209777
234620,ORCL,1988-04-11,0.1975309997797012
234621,ORCL,1988-04-12,0.2037039995193481
234622,ORCL,1988-04-13,0.209876999258995
234623,ORCL,1988-04-14,0.1944440007209777
234624,ORCL,1988-04-15,0.1944440007209777
234625,ORCL,1988-04-18,0.1944440007209777
234626,ORCL,1988-04-19,0.1944440007209777
234627,ORCL,1988-04-20,0.1913580000400543
234628,ORCL,1988-04-21,0.1851850003004074
234629,ORCL,1988-04-22,0.1882719993591308
234630,ORCL,1988-04-25,0.1913580000400543
234631,ORCL,1988-04-26,0.1975309997797012
234632,ORCL,1988-04-27,0.1944440007209777
234633,ORCL,1988-04-28,0.2006170004606247
234634,ORCL,1988-04-29,0.2067900002002716
234635,ORCL,1988-05-02,0.2037039995193481
234636,ORCL,1988-05-03,0.209876999258995
234637,ORCL,1988-05-04,0.2160490006208419
234638,ORCL,1988-05-05,0.2129629999399185
234639,ORCL,1988-05-06,0.2160490006208419
234640,ORCL,1988-05-09,0.209876999258995
234641,ORCL,1988-05-10,0.2006170004606247
234642,ORCL,1988-05-11,0.1944440007209777
234643,ORCL,1988-05-12,0.1944440007209777
234644,ORCL,1988-05-13,0.2037039995193481
234645,ORCL,1988-05-16,0.2067900002002716
234646,ORCL,1988-05-17,0.2067900002002716
234647,ORCL,1988-05-18,0.1975309997797012
234648,ORCL,1988-05-19,0.1975309997797012
234649,ORCL,1988-05-20,0.1944440007209777
234650,ORCL,1988-05-23,0.192901000380516
234651,ORCL,1988-05-24,0.192901000380516
234652,ORCL,1988-05-25,0.1975309997797012
234653,ORCL,1988-05-26,0.1944440007209777
234654,ORCL,1988-05-27,0.1944440007209777
234655,ORCL,1988-05-31,0.2067900002002716
234656,ORCL,1988-06-01,0.2114199995994568
234657,ORCL,1988-06-02,0.2129629999399185
234658,ORCL,1988-06-03,0.2191359996795654
234659,ORCL,1988-06-06,0.2191359996795654
234660,ORCL,1988-06-07,0.2253089994192123
234661,ORCL,1988-06-08,0.226851999759674
234662,ORCL,1988-06-09,0.2376540005207061
234663,ORCL,1988-06-10,0.2283950001001358
234664,ORCL,1988-06-13,0.2345679998397827
234665,ORCL,1988-06-14,0.2376540005207061
234666,ORCL,1988-06-15,0.2314810007810592
234667,ORCL,1988-06-16,0.2299380004405975
234668,ORCL,1988-06-17,0.2253089994192123
234669,ORCL,1988-06-20,0.2283950001001358
234670,ORCL,1988-06-21,0.2283950001001358
234671,ORCL,1988-06-22,0.2314810007810592
234672,ORCL,1988-06-23,0.2314810007810592
234673,ORCL,1988-06-24,0.2314810007810592
234674,ORCL,1988-06-27,0.2345679998397827
234675,ORCL,1988-06-28,0.2422839999198913
234676,ORCL,1988-06-29,0.2484569996595382
234677,ORCL,1988-06-30,0.2438270002603531
234678,ORCL,1988-07-01,0.2469139993190765
234679,ORCL,1988-07-05,0.2561730146408081
234680,ORCL,1988-07-06,0.2561730146408081
234681,ORCL,1988-07-07,0.2746909856796264
234682,ORCL,1988-07-08,0.2623459994792938
234683,ORCL,1988-07-11,0.2561730146408081
234684,ORCL,1988-07-12,0.2515429854393005
234685,ORCL,1988-07-13,0.2561730146408081
234686,ORCL,1988-07-14,0.2561730146408081
234687,ORCL,1988-07-15,0.2438270002603531
234688,ORCL,1988-07-18,0.2469139993190765
234689,ORCL,1988-07-19,0.2407409995794296
234690,ORCL,1988-07-20,0.2376540005207061
234691,ORCL,1988-07-21,0.2314810007810592
234692,ORCL,1988-07-22,0.2361110001802444
234693,ORCL,1988-07-25,0.2283950001001358
234694,ORCL,1988-07-26,0.2345679998397827
234695,ORCL,1988-07-27,0.2222220003604889
234696,ORCL,1988-07-28,0.2345679998397827
234697,ORCL,1988-07-29,0.2345679998397827
234698,ORCL,1988-08-01,0.2438270002603531
234699,ORCL,1988-08-02,0.2438270002603531
234700,ORCL,1988-08-03,0.2469139993190765
234701,ORCL,1988-08-04,0.2438270002603531
234702,ORCL,1988-08-05,0.2376540005207061
234703,ORCL,1988-08-08,0.2361110001802444
234704,ORCL,1988-08-09,0.2330249994993209
234705,ORCL,1988-08-10,0.2191359996795654
234706,ORCL,1988-08-11,0.226851999759674
234707,ORCL,1988-08-12,0.2222220003604889
234708,ORCL,1988-08-15,0.209876999258995
234709,ORCL,1988-08-16,0.2222220003604889
234710,ORCL,1988-08-17,0.2222220003604889
234711,ORCL,1988-08-18,0.226851999759674
234712,ORCL,1988-08-19,0.2222220003604889
234713,ORCL,1988-08-22,0.2222220003604889
234714,ORCL,1988-08-23,0.2129629999399185
234715,ORCL,1988-08-24,0.2253089994192123
234716,ORCL,1988-08-25,0.2283950001001358
234717,ORCL,1988-08-26,0.2407409995794296
234718,ORCL,1988-08-29,0.2438270002603531
234719,ORCL,1988-08-30,0.2407409995794296
234720,ORCL,1988-08-31,0.2283950001001358
234721,ORCL,1988-09-01,0.2222220003604889
234722,ORCL,1988-09-02,0.2345679998397827
234723,ORCL,1988-09-06,0.2314810007810592
234724,ORCL,1988-09-07,0.2283950001001358
234725,ORCL,1988-09-08,0.2345679998397827
234726,ORCL,1988-09-09,0.2469139993190765
234727,ORCL,1988-09-12,0.25
234728,ORCL,1988-09-13,0.2407409995794296
234729,ORCL,1988-09-14,0.25
234730,ORCL,1988-09-15,0.2314810007810592
234731,ORCL,1988-09-16,0.2345679998397827
234732,ORCL,1988-09-19,0.2253089994192123
234733,ORCL,1988-09-20,0.2283950001001358
234734,ORCL,1988-09-21,0.2469139993190765
234735,ORCL,1988-09-22,0.2469139993190765
234736,ORCL,1988-09-23,0.2469139993190765
234737,ORCL,1988-09-26,0.2345679998397827
234738,ORCL,1988-09-27,0.2376540005207061
234739,ORCL,1988-09-28,0.2345679998397827
234740,ORCL,1988-09-29,0.2422839999198913
234741,ORCL,1988-09-30,0.2484569996595382
234742,ORCL,1988-10-03,0.2469139993190765
234743,ORCL,1988-10-04,0.2469139993190765
234744,ORCL,1988-10-05,0.2376540005207061
234745,ORCL,1988-10-06,0.2345679998397827
234746,ORCL,1988-10-07,0.2283950001001358
234747,ORCL,1988-10-10,0.2253089994192123
234748,ORCL,1988-10-11,0.2283950001001358
234749,ORCL,1988-10-12,0.2222220003604889
234750,ORCL,1988-10-13,0.2237650007009506
234751,ORCL,1988-10-14,0.2160490006208419
234752,ORCL,1988-10-17,0.2191359996795654
234753,ORCL,1988-10-18,0.2191359996795654
234754,ORCL,1988-10-19,0.2222220003604889
234755,ORCL,1988-10-20,0.2253089994192123
234756,ORCL,1988-10-21,0.2160490006208419
234757,ORCL,1988-10-24,0.2037039995193481
234758,ORCL,1988-10-25,0.2021600008010864
234759,ORCL,1988-10-26,0.1975309997797012
234760,ORCL,1988-10-27,0.1882719993591308
234761,ORCL,1988-10-28,0.1867280006408691
234762,ORCL,1988-10-31,0.1944440007209777
234763,ORCL,1988-11-01,0.1944440007209777
234764,ORCL,1988-11-02,0.1882719993591308
234765,ORCL,1988-11-03,0.1975309997797012
234766,ORCL,1988-11-04,0.1959879994392395
234767,ORCL,1988-11-07,0.1944440007209777
234768,ORCL,1988-11-08,0.2037039995193481
234769,ORCL,1988-11-09,0.2037039995193481
234770,ORCL,1988-11-10,0.2067900002002716
234771,ORCL,1988-11-11,0.2037039995193481
234772,ORCL,1988-11-14,0.2037039995193481
234773,ORCL,1988-11-15,0.2037039995193481
234774,ORCL,1988-11-16,0.2006170004606247
234775,ORCL,1988-11-17,0.2037039995193481
234776,ORCL,1988-11-18,0.2067900002002716
234777,ORCL,1988-11-21,0.2037039995193481
234778,ORCL,1988-11-22,0.2052469998598098
234779,ORCL,1988-11-23,0.2067900002002716
234780,ORCL,1988-11-25,0.2067900002002716
234781,ORCL,1988-11-28,0.209876999258995
234782,ORCL,1988-11-29,0.2191359996795654
234783,ORCL,1988-11-30,0.2129629999399185
234784,ORCL,1988-12-01,0.2160490006208419
234785,ORCL,1988-12-02,0.2222220003604889
234786,ORCL,1988-12-05,0.2345679998397827
234787,ORCL,1988-12-06,0.2314810007810592
234788,ORCL,1988-12-07,0.2345679998397827
234789,ORCL,1988-12-08,0.2345679998397827
234790,ORCL,1988-12-09,0.2330249994993209
234791,ORCL,1988-12-12,0.2283950001001358
234792,ORCL,1988-12-13,0.2253089994192123
234793,ORCL,1988-12-14,0.2222220003604889
234794,ORCL,1988-12-15,0.2283950001001358
234795,ORCL,1988-12-16,0.2314810007810592
234796,ORCL,1988-12-19,0.226851999759674
234797,ORCL,1988-12-20,0.2299380004405975
234798,ORCL,1988-12-21,0.2314810007810592
234799,ORCL,1988-12-22,0.2376540005207061
234800,ORCL,1988-12-23,0.2376540005207061
234801,ORCL,1988-12-27,0.2330249994993209
234802,ORCL,1988-12-28,0.2283950001001358
234803,ORCL,1988-12-29,0.2376540005207061
234804,ORCL,1988-12-30,0.2407409995794296
234805,ORCL,1989-01-03,0.2345679998397827
234806,ORCL,1989-01-04,0.2469139993190765
234807,ORCL,1989-01-05,0.2561730146408081
234808,ORCL,1989-01-06,0.25
234809,ORCL,1989-01-09,0.2469139993190765
234810,ORCL,1989-01-10,0.25
234811,ORCL,1989-01-11,0.25
234812,ORCL,1989-01-12,0.2561730146408081
234813,ORCL,1989-01-13,0.2530860006809234
234814,ORCL,1989-01-16,0.2561730146408081
234815,ORCL,1989-01-17,0.2530860006809234
234816,ORCL,1989-01-18,0.2561730146408081
234817,ORCL,1989-01-19,0.2654320001602173
234818,ORCL,1989-01-20,0.2762350142002105
234819,ORCL,1989-01-23,0.2746909856796264
234820,ORCL,1989-01-24,0.2808640003204345
234821,ORCL,1989-01-25,0.2870369851589203
234822,ORCL,1989-01-26,0.2947529852390289
234823,ORCL,1989-01-27,0.2962960004806518
234824,ORCL,1989-01-30,0.2932099997997284
234825,ORCL,1989-01-31,0.2916670143604278
234826,ORCL,1989-02-01,0.3024689853191376
234827,ORCL,1989-02-02,0.2962960004806518
234828,ORCL,1989-02-03,0.2916670143604278
234829,ORCL,1989-02-06,0.2870369851589203
234830,ORCL,1989-02-07,0.3024689853191376
234831,ORCL,1989-02-08,0.2962960004806518
234832,ORCL,1989-02-09,0.2932099997997284
234833,ORCL,1989-02-10,0.2824069857597351
234834,ORCL,1989-02-13,0.2839510142803192
234835,ORCL,1989-02-14,0.2808640003204345
234836,ORCL,1989-02-15,0.2885800004005432
234837,ORCL,1989-02-16,0.2962960004806518
234838,ORCL,1989-02-17,0.2901229858398437
234839,ORCL,1989-02-21,0.2854939997196197
234840,ORCL,1989-02-22,0.2777779996395111
234841,ORCL,1989-02-23,0.2870369851589203
234842,ORCL,1989-02-24,0.2808640003204345
234843,ORCL,1989-02-27,0.2808640003204345
234844,ORCL,1989-02-28,0.2777779996395111
234845,ORCL,1989-03-01,0.2762350142002105
234846,ORCL,1989-03-02,0.2901229858398437
234847,ORCL,1989-03-03,0.2993830144405365
234848,ORCL,1989-03-06,0.3040120005607605
234849,ORCL,1989-03-07,0.3086419999599457
234850,ORCL,1989-03-08,0.3086419999599457
234851,ORCL,1989-03-09,0.2993830144405365
234852,ORCL,1989-03-10,0.2978399991989136
234853,ORCL,1989-03-13,0.2993830144405365
234854,ORCL,1989-03-14,0.2993830144405365
234855,ORCL,1989-03-15,0.2993830144405365
234856,ORCL,1989-03-16,0.2993830144405365
234857,ORCL,1989-03-17,0.2962960004806518
234858,ORCL,1989-03-20,0.2839510142803192
234859,ORCL,1989-03-21,0.2870369851589203
234860,ORCL,1989-03-22,0.2746909856796264
234861,ORCL,1989-03-23,0.2731480002403259
234862,ORCL,1989-03-27,0.2808640003204345
234863,ORCL,1989-03-28,0.2762350142002105
234864,ORCL,1989-03-29,0.300925999879837
234865,ORCL,1989-03-30,0.3117280006408691
234866,ORCL,1989-03-31,0.2978399991989136
234867,ORCL,1989-04-03,0.2978399991989136
234868,ORCL,1989-04-04,0.2962960004806518
234869,ORCL,1989-04-05,0.2962960004806518
234870,ORCL,1989-04-06,0.2962960004806518
234871,ORCL,1989-04-07,0.3040120005607605
234872,ORCL,1989-04-10,0.3117280006408691
234873,ORCL,1989-04-11,0.3256169855594635
234874,ORCL,1989-04-12,0.3240740001201629
234875,ORCL,1989-04-13,0.3179009854793548
234876,ORCL,1989-04-14,0.3333329856395721
234877,ORCL,1989-04-17,0.3271600008010864
234878,ORCL,1989-04-18,0.3317900002002716
234879,ORCL,1989-04-19,0.3395060002803802
234880,ORCL,1989-04-20,0.3395060002803802
234881,ORCL,1989-04-21,0.3580250144004822
234882,ORCL,1989-04-24,0.3503090143203735
234883,ORCL,1989-04-25,0.3518519997596741
234884,ORCL,1989-04-26,0.3425930142402649
234885,ORCL,1989-04-27,0.3533949851989746
234886,ORCL,1989-04-28,0.3580250144004822
234887,ORCL,1989-05-01,0.3487649857997894
234888,ORCL,1989-05-02,0.3364199995994568
234889,ORCL,1989-05-03,0.3271600008010864
234890,ORCL,1989-05-04,0.3364199995994568
234891,ORCL,1989-05-05,0.3456789851188659
234892,ORCL,1989-05-08,0.3580250144004822
234893,ORCL,1989-05-09,0.3611109852790832
234894,ORCL,1989-05-10,0.3487649857997894
234895,ORCL,1989-05-11,0.3333329856395721
234896,ORCL,1989-05-12,0.3425930142402649
234897,ORCL,1989-05-15,0.3487649857997894
234898,ORCL,1989-05-16,0.3487649857997894
234899,ORCL,1989-05-17,0.3456789851188659
234900,ORCL,1989-05-18,0.3595679998397827
234901,ORCL,1989-05-19,0.3703700006008148
234902,ORCL,1989-05-22,0.3734570145606994
234903,ORCL,1989-05-23,0.3611109852790832
234904,ORCL,1989-05-24,0.3549380004405975
234905,ORCL,1989-05-25,0.3611109852790832
234906,ORCL,1989-05-26,0.3734570145606994
234907,ORCL,1989-05-30,0.3703700006008148
234908,ORCL,1989-05-31,0.3765429854393005
234909,ORCL,1989-06-01,0.3858020007610321
234910,ORCL,1989-06-02,0.3919749855995178
234911,ORCL,1989-06-05,0.3796299993991852
234912,ORCL,1989-06-06,0.3719139993190765
234913,ORCL,1989-06-07,0.3842589855194092
234914,ORCL,1989-06-08,0.3888890147209167
234915,ORCL,1989-06-09,0.3919749855995178
234916,ORCL,1989-06-12,0.3919749855995178
234917,ORCL,1989-06-13,0.3919749855995178
234918,ORCL,1989-06-14,0.3996909856796264
234919,ORCL,1989-06-15,0.3919749855995178
234920,ORCL,1989-06-16,0.3919749855995178
234921,ORCL,1989-06-19,0.3796299993991852
234922,ORCL,1989-06-20,0.3734570145606994
234923,ORCL,1989-06-21,0.3765429854393005
234924,ORCL,1989-06-22,0.3765429854393005
234925,ORCL,1989-06-23,0.3950619995594024
234926,ORCL,1989-06-26,0.3950619995594024
234927,ORCL,1989-06-27,0.4074069857597351
234928,ORCL,1989-06-28,0.3919749855995178
234929,ORCL,1989-06-29,0.3765429854393005
234930,ORCL,1989-06-30,0.3672839999198913
234931,ORCL,1989-07-03,0.3827160000801086
234932,ORCL,1989-07-05,0.3796299993991852
234933,ORCL,1989-07-06,0.3888890147209167
234934,ORCL,1989-07-07,0.404321014881134
234935,ORCL,1989-07-10,0.4166670143604278
234936,ORCL,1989-07-11,0.4166670143604278
234937,ORCL,1989-07-12,0.404321014881134
234938,ORCL,1989-07-13,0.4012350142002105
234939,ORCL,1989-07-14,0.4104939997196197
234940,ORCL,1989-07-17,0.4074069857597351
234941,ORCL,1989-07-18,0.404321014881134
234942,ORCL,1989-07-19,0.4074069857597351
234943,ORCL,1989-07-20,0.3950619995594024
234944,ORCL,1989-07-21,0.3981480002403259
234945,ORCL,1989-07-24,0.3950619995594024
234946,ORCL,1989-07-25,0.3858020007610321
234947,ORCL,1989-07-26,0.3919749855995178
234948,ORCL,1989-07-27,0.3919749855995178
234949,ORCL,1989-07-28,0.3888890147209167
234950,ORCL,1989-07-31,0.3796299993991852
234951,ORCL,1989-08-01,0.3765429854393005
234952,ORCL,1989-08-02,0.3796299993991852
234953,ORCL,1989-08-03,0.404321014881134
234954,ORCL,1989-08-04,0.4228399991989136
234955,ORCL,1989-08-07,0.4320990145206451
234956,ORCL,1989-08-08,0.4475310146808624
234957,ORCL,1989-08-09,0.4413580000400543
234958,ORCL,1989-08-10,0.4382719993591308
234959,ORCL,1989-08-11,0.4413580000400543
234960,ORCL,1989-08-14,0.4351849853992462
234961,ORCL,1989-08-15,0.4320990145206451
234962,ORCL,1989-08-16,0.4228399991989136
234963,ORCL,1989-08-17,0.4351849853992462
234964,ORCL,1989-08-18,0.4444440007209778
234965,ORCL,1989-08-21,0.4351849853992462
234966,ORCL,1989-08-22,0.4444440007209778
234967,ORCL,1989-08-23,0.4444440007209778
234968,ORCL,1989-08-24,0.4537039995193481
234969,ORCL,1989-08-25,0.4629630148410797
234970,ORCL,1989-08-28,0.4691359996795654
234971,ORCL,1989-08-29,0.4506169855594635
234972,ORCL,1989-08-30,0.4598770141601562
234973,ORCL,1989-08-31,0.4629630148410797
234974,ORCL,1989-09-01,0.4629630148410797
234975,ORCL,1989-09-05,0.4629630148410797
234976,ORCL,1989-09-06,0.4598770141601562
234977,ORCL,1989-09-07,0.4537039995193481
234978,ORCL,1989-09-08,0.4567900002002716
234979,ORCL,1989-09-11,0.4629630148410797
234980,ORCL,1989-09-12,0.4722220003604889
234981,ORCL,1989-09-13,0.4907410144805908
234982,ORCL,1989-09-14,0.5030859708786011
234983,ORCL,1989-09-15,0.5092589855194092
234984,ORCL,1989-09-18,0.5061730146408081
234985,ORCL,1989-09-19,0.5030859708786011
234986,ORCL,1989-09-20,0.5154320001602173
234987,ORCL,1989-09-21,0.5308640003204346
234988,ORCL,1989-09-22,0.5493829846382141
234989,ORCL,1989-09-25,0.5493829846382141
234990,ORCL,1989-09-26,0.5401229858398438
234991,ORCL,1989-09-27,0.5586420297622681
234992,ORCL,1989-09-28,0.5833330154418945
234993,ORCL,1989-09-29,0.5833330154418945
234994,ORCL,1989-10-02,0.5895059704780579
234995,ORCL,1989-10-03,0.5987650156021118
234996,ORCL,1989-10-04,0.6018519997596741
234997,ORCL,1989-10-05,0.5925930142402649
234998,ORCL,1989-10-06,0.6049379706382751
234999,ORCL,1989-10-09,0.6327160000801086
235000,ORCL,1989-10-10,0.6296300292015076
235001,ORCL,1989-10-11,0.6203699707984924
235002,ORCL,1989-10-12,0.6203699707984924
235003,ORCL,1989-10-13,0.5771600008010864
235004,ORCL,1989-10-16,0.5987650156021118
235005,ORCL,1989-10-17,0.6203699707984924
235006,ORCL,1989-10-18,0.6172839999198914
235007,ORCL,1989-10-19,0.6358019709587097
235008,ORCL,1989-10-20,0.6234570145606995
235009,ORCL,1989-10-23,0.6358019709587097
235010,ORCL,1989-10-24,0.6327160000801086
235011,ORCL,1989-10-25,0.6327160000801086
235012,ORCL,1989-10-26,0.6080250144004822
235013,ORCL,1989-10-27,0.5679010152816772
235014,ORCL,1989-10-30,0.5370370149612427
235015,ORCL,1989-10-31,0.5740739703178406
235016,ORCL,1989-11-01,0.5925930142402649
235017,ORCL,1989-11-02,0.5617280006408691
235018,ORCL,1989-11-03,0.5648149847984314
235019,ORCL,1989-11-06,0.5432100296020508
235020,ORCL,1989-11-07,0.5586420297622681
235021,ORCL,1989-11-08,0.5833330154418945
235022,ORCL,1989-11-09,0.5802469849586487
235023,ORCL,1989-11-10,0.5802469849586487
235024,ORCL,1989-11-13,0.5895059704780579
235025,ORCL,1989-11-14,0.5895059704780579
235026,ORCL,1989-11-15,0.6172839999198914
235027,ORCL,1989-11-16,0.6049379706382751
235028,ORCL,1989-11-17,0.6080250144004822
235029,ORCL,1989-11-20,0.5925930142402649
235030,ORCL,1989-11-21,0.5648149847984314
235031,ORCL,1989-11-22,0.5802469849586487
235032,ORCL,1989-11-24,0.5864199995994568
235033,ORCL,1989-11-27,0.5771600008010864
235034,ORCL,1989-11-28,0.5740739703178406
235035,ORCL,1989-11-29,0.5864199995994568
235036,ORCL,1989-11-30,0.5925930142402649
235037,ORCL,1989-12-01,0.6018519997596741
235038,ORCL,1989-12-04,0.6141980290412903
235039,ORCL,1989-12-05,0.6141980290412903
235040,ORCL,1989-12-06,0.6049379706382751
235041,ORCL,1989-12-07,0.5987650156021118
235042,ORCL,1989-12-08,0.5895059704780579
235043,ORCL,1989-12-11,0.5709879994392395
235044,ORCL,1989-12-12,0.5617280006408691
235045,ORCL,1989-12-13,0.55246901512146
235046,ORCL,1989-12-14,0.5339509844779968
235047,ORCL,1989-12-15,0.5308640003204346
235048,ORCL,1989-12-18,0.5246909856796265
235049,ORCL,1989-12-19,0.5246909856796265
235050,ORCL,1989-12-20,0.5308640003204346
235051,ORCL,1989-12-21,0.5462960004806519
235052,ORCL,1989-12-22,0.5648149847984314
235053,ORCL,1989-12-26,0.5709879994392395
235054,ORCL,1989-12-27,0.5740739703178406
235055,ORCL,1989-12-28,0.5617280006408691
235056,ORCL,1989-12-29,0.5771600008010864
235057,ORCL,1990-01-02,0.595678985118866
235058,ORCL,1990-01-03,0.5308640003204346
235059,ORCL,1990-01-04,0.5462960004806519
235060,ORCL,1990-01-05,0.5154320001602173
235061,ORCL,1990-01-08,0.5339509844779968
235062,ORCL,1990-01-09,0.5092589855194092
235063,ORCL,1990-01-10,0.481480985879898
235064,ORCL,1990-01-11,0.4783949851989746
235065,ORCL,1990-01-12,0.4660489857196808
235066,ORCL,1990-01-15,0.4537039995193481
235067,ORCL,1990-01-16,0.4876540005207062
235068,ORCL,1990-01-17,0.5
235069,ORCL,1990-01-18,0.5123460292816162
235070,ORCL,1990-01-19,0.5030859708786011
235071,ORCL,1990-01-22,0.481480985879898
235072,ORCL,1990-01-23,0.4753090143203735
235073,ORCL,1990-01-24,0.5030859708786011
235074,ORCL,1990-01-25,0.5
235075,ORCL,1990-01-26,0.5030859708786011
235076,ORCL,1990-01-29,0.5185189843177795
235077,ORCL,1990-01-30,0.5061730146408081
235078,ORCL,1990-01-31,0.5308640003204346
235079,ORCL,1990-02-01,0.5216050148010254
235080,ORCL,1990-02-02,0.5246909856796265
235081,ORCL,1990-02-05,0.5061730146408081
235082,ORCL,1990-02-06,0.4907410144805908
235083,ORCL,1990-02-07,0.5277780294418335
235084,ORCL,1990-02-08,0.5370370149612427
235085,ORCL,1990-02-09,0.5555559992790222
235086,ORCL,1990-02-12,0.5617280006408691
235087,ORCL,1990-02-13,0.5679010152816772
235088,ORCL,1990-02-14,0.5833330154418945
235089,ORCL,1990-02-15,0.5895059704780579
235090,ORCL,1990-02-16,0.5648149847984314
235091,ORCL,1990-02-20,0.55246901512146
235092,ORCL,1990-02-21,0.55246901512146
235093,ORCL,1990-02-22,0.55246901512146
235094,ORCL,1990-02-23,0.5370370149612427
235095,ORCL,1990-02-26,0.5432100296020508
235096,ORCL,1990-02-27,0.5555559992790222
235097,ORCL,1990-02-28,0.55246901512146
235098,ORCL,1990-03-01,0.5493829846382141
235099,ORCL,1990-03-02,0.5802469849586487
235100,ORCL,1990-03-05,0.5864199995994568
235101,ORCL,1990-03-06,0.5987650156021118
235102,ORCL,1990-03-07,0.5895059704780579
235103,ORCL,1990-03-08,0.5925930142402649
235104,ORCL,1990-03-09,0.6049379706382751
235105,ORCL,1990-03-12,0.6203699707984924
235106,ORCL,1990-03-13,0.6327160000801086
235107,ORCL,1990-03-14,0.6327160000801086
235108,ORCL,1990-03-15,0.6450620293617249
235109,ORCL,1990-03-16,0.6574069857597351
235110,ORCL,1990-03-19,0.6944440007209778
235111,ORCL,1990-03-20,0.6604940295219421
235112,ORCL,1990-03-21,0.6481480002403259
235113,ORCL,1990-03-22,0.6111109852790833
235114,ORCL,1990-03-23,0.6234570145606995
235115,ORCL,1990-03-26,0.6080250144004822
235116,ORCL,1990-03-27,0.6265429854393005
235117,ORCL,1990-03-28,0.4320990145206451
235118,ORCL,1990-03-29,0.4567900002002716
235119,ORCL,1990-03-30,0.4660489857196808
235120,ORCL,1990-04-02,0.4691359996795654
235121,ORCL,1990-04-03,0.4783949851989746
235122,ORCL,1990-04-04,0.4567900002002716
235123,ORCL,1990-04-05,0.4351849853992462
235124,ORCL,1990-04-06,0.3981480002403259
235125,ORCL,1990-04-09,0.4166670143604278
235126,ORCL,1990-04-10,0.4197529852390289
235127,ORCL,1990-04-11,0.404321014881134
235128,ORCL,1990-04-12,0.3919749855995178
235129,ORCL,1990-04-16,0.4012350142002105
235130,ORCL,1990-04-17,0.4166670143604278
235131,ORCL,1990-04-18,0.4074069857597351
235132,ORCL,1990-04-19,0.3981480002403259
235133,ORCL,1990-04-20,0.3919749855995178
235134,ORCL,1990-04-23,0.3950619995594024
235135,ORCL,1990-04-24,0.3919749855995178
235136,ORCL,1990-04-25,0.3919749855995178
235137,ORCL,1990-04-26,0.3950619995594024
235138,ORCL,1990-04-27,0.3827160000801086
235139,ORCL,1990-04-30,0.3919749855995178
235140,ORCL,1990-05-01,0.3641979992389679
235141,ORCL,1990-05-02,0.3919749855995178
235142,ORCL,1990-05-03,0.425925999879837
235143,ORCL,1990-05-04,0.4444440007209778
235144,ORCL,1990-05-07,0.4475310146808624
235145,ORCL,1990-05-08,0.4413580000400543
235146,ORCL,1990-05-09,0.4475310146808624
235147,ORCL,1990-05-10,0.4475310146808624
235148,ORCL,1990-05-11,0.4444440007209778
235149,ORCL,1990-05-14,0.4598770141601562
235150,ORCL,1990-05-15,0.4629630148410797
235151,ORCL,1990-05-16,0.4598770141601562
235152,ORCL,1990-05-17,0.4506169855594635
235153,ORCL,1990-05-18,0.4444440007209778
235154,ORCL,1990-05-21,0.4598770141601562
235155,ORCL,1990-05-22,0.4629630148410797
235156,ORCL,1990-05-23,0.4876540005207062
235157,ORCL,1990-05-24,0.4783949851989746
235158,ORCL,1990-05-25,0.4722220003604889
235159,ORCL,1990-05-29,0.4907410144805908
235160,ORCL,1990-05-30,0.4845679998397827
235161,ORCL,1990-05-31,0.4876540005207062
235162,ORCL,1990-06-01,0.4907410144805908
235163,ORCL,1990-06-04,0.5061730146408081
235164,ORCL,1990-06-05,0.5
235165,ORCL,1990-06-06,0.5216050148010254
235166,ORCL,1990-06-07,0.5092589855194092
235167,ORCL,1990-06-08,0.5
235168,ORCL,1990-06-11,0.5216050148010254
235169,ORCL,1990-06-12,0.5246909856796265
235170,ORCL,1990-06-13,0.5185189843177795
235171,ORCL,1990-06-14,0.5617280006408691
235172,ORCL,1990-06-15,0.55246901512146
235173,ORCL,1990-06-18,0.5555559992790222
235174,ORCL,1990-06-19,0.5709879994392395
235175,ORCL,1990-06-20,0.5679010152816772
235176,ORCL,1990-06-21,0.5679010152816772
235177,ORCL,1990-06-22,0.5493829846382141
235178,ORCL,1990-06-25,0.55246901512146
235179,ORCL,1990-06-26,0.5339509844779968
235180,ORCL,1990-06-27,0.55246901512146
235181,ORCL,1990-06-28,0.5679010152816772
235182,ORCL,1990-06-29,0.5709879994392395
235183,ORCL,1990-07-02,0.5802469849586487
235184,ORCL,1990-07-03,0.5586420297622681
235185,ORCL,1990-07-05,0.5648149847984314
235186,ORCL,1990-07-06,0.5555559992790222
235187,ORCL,1990-07-09,0.5308640003204346
235188,ORCL,1990-07-10,0.55246901512146
235189,ORCL,1990-07-11,0.4907410144805908
235190,ORCL,1990-07-12,0.4691359996795654
235191,ORCL,1990-07-13,0.4629630148410797
235192,ORCL,1990-07-16,0.4537039995193481
235193,ORCL,1990-07-17,0.4320990145206451
235194,ORCL,1990-07-18,0.4382719993591308
235195,ORCL,1990-07-19,0.4475310146808624
235196,ORCL,1990-07-20,0.4413580000400543
235197,ORCL,1990-07-23,0.4290120005607605
235198,ORCL,1990-07-24,0.4290120005607605
235199,ORCL,1990-07-25,0.4351849853992462
235200,ORCL,1990-07-26,0.4228399991989136
235201,ORCL,1990-07-27,0.4197529852390289
235202,ORCL,1990-07-30,0.4197529852390289
235203,ORCL,1990-07-31,0.4166670143604278
235204,ORCL,1990-08-01,0.4228399991989136
235205,ORCL,1990-08-02,0.4104939997196197
235206,ORCL,1990-08-03,0.404321014881134
235207,ORCL,1990-08-06,0.3672839999198913
235208,ORCL,1990-08-07,0.3672839999198913
235209,ORCL,1990-08-08,0.3950619995594024
235210,ORCL,1990-08-09,0.3888890147209167
235211,ORCL,1990-08-10,0.3765429854393005
235212,ORCL,1990-08-13,0.3765429854393005
235213,ORCL,1990-08-14,0.3734570145606994
235214,ORCL,1990-08-15,0.3858020007610321
235215,ORCL,1990-08-16,0.3765429854393005
235216,ORCL,1990-08-17,0.3703700006008148
235217,ORCL,1990-08-20,0.3333329856395721
235218,ORCL,1990-08-21,0.3364199995994568
235219,ORCL,1990-08-22,0.330247014760971
235220,ORCL,1990-08-23,0.3148150146007538
235221,ORCL,1990-08-24,0.3240740001201629
235222,ORCL,1990-08-27,0.3518519997596741
235223,ORCL,1990-08-28,0.3055559992790222
235224,ORCL,1990-08-29,0.2870369851589203
235225,ORCL,1990-08-30,0.2654320001602173
235226,ORCL,1990-08-31,0.2870369851589203
235227,ORCL,1990-09-04,0.2746909856796264
235228,ORCL,1990-09-05,0.2623459994792938
235229,ORCL,1990-09-06,0.2438270002603531
235230,ORCL,1990-09-07,0.2006170004606247
235231,ORCL,1990-09-10,0.209876999258995
235232,ORCL,1990-09-11,0.209876999258995
235233,ORCL,1990-09-12,0.2037039995193481
235234,ORCL,1990-09-13,0.1944440007209777
235235,ORCL,1990-09-14,0.1851850003004074
235236,ORCL,1990-09-17,0.1697530001401901
235237,ORCL,1990-09-18,0.175925999879837
235238,ORCL,1990-09-19,0.1790120005607605
235239,ORCL,1990-09-20,0.1728399991989135
235240,ORCL,1990-09-21,0.1851850003004074
235241,ORCL,1990-09-24,0.1790120005607605
235242,ORCL,1990-09-25,0.1820989996194839
235243,ORCL,1990-09-26,0.1543209999799728
235244,ORCL,1990-09-27,0.1388889998197555
235245,ORCL,1990-09-28,0.1604939997196197
235246,ORCL,1990-10-01,0.1574070006608963
235247,ORCL,1990-10-02,0.1543209999799728
235248,ORCL,1990-10-03,0.1388889998197555
235249,ORCL,1990-10-04,0.1481480002403259
235250,ORCL,1990-10-05,0.1574070006608963
235251,ORCL,1990-10-08,0.1635800004005432
235252,ORCL,1990-10-09,0.1635800004005432
235253,ORCL,1990-10-10,0.1481480002403259
235254,ORCL,1990-10-11,0.1450619995594024
235255,ORCL,1990-10-12,0.1388889998197555
235256,ORCL,1990-10-15,0.1543209999799728
235257,ORCL,1990-10-16,0.1481480002403259
235258,ORCL,1990-10-17,0.1512349992990493
235259,ORCL,1990-10-18,0.1574070006608963
235260,ORCL,1990-10-19,0.1574070006608963
235261,ORCL,1990-10-22,0.1543209999799728
235262,ORCL,1990-10-23,0.1543209999799728
235263,ORCL,1990-10-24,0.1481480002403259
235264,ORCL,1990-10-25,0.141975000500679
235265,ORCL,1990-10-26,0.1388889998197555
235266,ORCL,1990-10-29,0.1327160000801086
235267,ORCL,1990-10-30,0.1327160000801086
235268,ORCL,1990-10-31,0.1327160000801086
235269,ORCL,1990-11-01,0.1358020007610321
235270,ORCL,1990-11-02,0.1388889998197555
235271,ORCL,1990-11-05,0.1450619995594024
235272,ORCL,1990-11-06,0.1450619995594024
235273,ORCL,1990-11-07,0.1388889998197555
235274,ORCL,1990-11-08,0.141975000500679
235275,ORCL,1990-11-09,0.1450619995594024
235276,ORCL,1990-11-12,0.1450619995594024
235277,ORCL,1990-11-13,0.1450619995594024
235278,ORCL,1990-11-14,0.1481480002403259
235279,ORCL,1990-11-15,0.1635800004005432
235280,ORCL,1990-11-16,0.1666669994592666
235281,ORCL,1990-11-19,0.1666669994592666
235282,ORCL,1990-11-20,0.1574070006608963
235283,ORCL,1990-11-21,0.1512349992990493
235284,ORCL,1990-11-23,0.1481480002403259
235285,ORCL,1990-11-26,0.1450619995594024
235286,ORCL,1990-11-27,0.1512349992990493
235287,ORCL,1990-11-28,0.1635800004005432
235288,ORCL,1990-11-29,0.1820989996194839
235289,ORCL,1990-11-30,0.1944440007209777
235290,ORCL,1990-12-03,0.209876999258995
235291,ORCL,1990-12-04,0.2067900002002716
235292,ORCL,1990-12-05,0.2006170004606247
235293,ORCL,1990-12-06,0.1944440007209777
235294,ORCL,1990-12-07,0.1913580000400543
235295,ORCL,1990-12-10,0.1944440007209777
235296,ORCL,1990-12-11,0.1882719993591308
235297,ORCL,1990-12-12,0.1944440007209777
235298,ORCL,1990-12-13,0.1913580000400543
235299,ORCL,1990-12-14,0.1913580000400543
235300,ORCL,1990-12-17,0.1913580000400543
235301,ORCL,1990-12-18,0.1882719993591308
235302,ORCL,1990-12-19,0.1820989996194839
235303,ORCL,1990-12-20,0.1882719993591308
235304,ORCL,1990-12-21,0.2006170004606247
235305,ORCL,1990-12-24,0.2006170004606247
235306,ORCL,1990-12-26,0.1944440007209777
235307,ORCL,1990-12-27,0.1882719993591308
235308,ORCL,1990-12-28,0.1975309997797012
235309,ORCL,1990-12-31,0.1944440007209777
235310,ORCL,1991-01-02,0.1975309997797012
235311,ORCL,1991-01-03,0.1728399991989135
235312,ORCL,1991-01-04,0.175925999879837
235313,ORCL,1991-01-07,0.1666669994592666
235314,ORCL,1991-01-08,0.1666669994592666
235315,ORCL,1991-01-09,0.1635800004005432
235316,ORCL,1991-01-10,0.1574070006608963
235317,ORCL,1991-01-11,0.1543209999799728
235318,ORCL,1991-01-14,0.1450619995594024
235319,ORCL,1991-01-15,0.1481480002403259
235320,ORCL,1991-01-16,0.1604939997196197
235321,ORCL,1991-01-17,0.1388889998197555
235322,ORCL,1991-01-18,0.1388889998197555
235323,ORCL,1991-01-21,0.1450619995594024
235324,ORCL,1991-01-22,0.1512349992990493
235325,ORCL,1991-01-23,0.1512349992990493
235326,ORCL,1991-01-24,0.1666669994592666
235327,ORCL,1991-01-25,0.1882719993591308
235328,ORCL,1991-01-28,0.2006170004606247
235329,ORCL,1991-01-29,0.2191359996795654
235330,ORCL,1991-01-30,0.2314810007810592
235331,ORCL,1991-01-31,0.2222220003604889
235332,ORCL,1991-02-01,0.2191359996795654
235333,ORCL,1991-02-04,0.2191359996795654
235334,ORCL,1991-02-05,0.2314810007810592
235335,ORCL,1991-02-06,0.25
235336,ORCL,1991-02-07,0.25
235337,ORCL,1991-02-08,0.25
235338,ORCL,1991-02-11,0.2438270002603531
235339,ORCL,1991-02-12,0.2314810007810592
235340,ORCL,1991-02-13,0.2376540005207061
235341,ORCL,1991-02-14,0.2314810007810592
235342,ORCL,1991-02-15,0.2314810007810592
235343,ORCL,1991-02-19,0.2283950001001358
235344,ORCL,1991-02-20,0.2253089994192123
235345,ORCL,1991-02-21,0.2222220003604889
235346,ORCL,1991-02-22,0.2067900002002716
235347,ORCL,1991-02-25,0.2222220003604889
235348,ORCL,1991-02-26,0.2314810007810592
235349,ORCL,1991-02-27,0.2345679998397827
235350,ORCL,1991-02-28,0.2222220003604889
235351,ORCL,1991-03-01,0.2160490006208419
235352,ORCL,1991-03-04,0.2160490006208419
235353,ORCL,1991-03-05,0.2314810007810592
235354,ORCL,1991-03-06,0.2345679998397827
235355,ORCL,1991-03-07,0.2253089994192123
235356,ORCL,1991-03-08,0.2191359996795654
235357,ORCL,1991-03-11,0.2129629999399185
235358,ORCL,1991-03-12,0.2129629999399185
235359,ORCL,1991-03-13,0.2314810007810592
235360,ORCL,1991-03-14,0.2345679998397827
235361,ORCL,1991-03-15,0.2253089994192123
235362,ORCL,1991-03-18,0.2253089994192123
235363,ORCL,1991-03-19,0.2191359996795654
235364,ORCL,1991-03-20,0.2253089994192123
235365,ORCL,1991-03-21,0.2160490006208419
235366,ORCL,1991-03-22,0.2222220003604889
235367,ORCL,1991-03-25,0.2222220003604889
235368,ORCL,1991-03-26,0.2253089994192123
235369,ORCL,1991-03-27,0.2191359996795654
235370,ORCL,1991-03-28,0.2222220003604889
235371,ORCL,1991-04-01,0.2314810007810592
235372,ORCL,1991-04-02,0.2654320001602173
235373,ORCL,1991-04-03,0.2685190141201019
235374,ORCL,1991-04-04,0.2716050148010254
235375,ORCL,1991-04-05,0.2623459994792938
235376,ORCL,1991-04-08,0.2623459994792938
235377,ORCL,1991-04-09,0.2530860006809234
235378,ORCL,1991-04-10,0.2561730146408081
235379,ORCL,1991-04-11,0.2716050148010254
235380,ORCL,1991-04-12,0.2716050148010254
235381,ORCL,1991-04-15,0.2654320001602173
235382,ORCL,1991-04-16,0.2716050148010254
235383,ORCL,1991-04-17,0.2654320001602173
235384,ORCL,1991-04-18,0.2623459994792938
235385,ORCL,1991-04-19,0.2561730146408081
235386,ORCL,1991-04-22,0.2561730146408081
235387,ORCL,1991-04-23,0.2592589855194092
235388,ORCL,1991-04-24,0.2592589855194092
235389,ORCL,1991-04-25,0.25
235390,ORCL,1991-04-26,0.2438270002603531
235391,ORCL,1991-04-29,0.2345679998397827
235392,ORCL,1991-04-30,0.2283950001001358
235393,ORCL,1991-05-01,0.2283950001001358
235394,ORCL,1991-05-02,0.2438270002603531
235395,ORCL,1991-05-03,0.2314810007810592
235396,ORCL,1991-05-06,0.2253089994192123
235397,ORCL,1991-05-07,0.2191359996795654
235398,ORCL,1991-05-08,0.2314810007810592
235399,ORCL,1991-05-09,0.2253089994192123
235400,ORCL,1991-05-10,0.2222220003604889
235401,ORCL,1991-05-13,0.2191359996795654
235402,ORCL,1991-05-14,0.2160490006208419
235403,ORCL,1991-05-15,0.209876999258995
235404,ORCL,1991-05-16,0.2006170004606247
235405,ORCL,1991-05-17,0.1975309997797012
235406,ORCL,1991-05-20,0.1790120005607605
235407,ORCL,1991-05-21,0.1913580000400543
235408,ORCL,1991-05-22,0.2067900002002716
235409,ORCL,1991-05-23,0.2006170004606247
235410,ORCL,1991-05-24,0.209876999258995
235411,ORCL,1991-05-28,0.2037039995193481
235412,ORCL,1991-05-29,0.1944440007209777
235413,ORCL,1991-05-30,0.1913580000400543
235414,ORCL,1991-05-31,0.1851850003004074
235415,ORCL,1991-06-03,0.2067900002002716
235416,ORCL,1991-06-04,0.2376540005207061
235417,ORCL,1991-06-05,0.2376540005207061
235418,ORCL,1991-06-06,0.2407409995794296
235419,ORCL,1991-06-07,0.2283950001001358
235420,ORCL,1991-06-10,0.2222220003604889
235421,ORCL,1991-06-11,0.2283950001001358
235422,ORCL,1991-06-12,0.2253089994192123
235423,ORCL,1991-06-13,0.2222220003604889
235424,ORCL,1991-06-14,0.2222220003604889
235425,ORCL,1991-06-17,0.2222220003604889
235426,ORCL,1991-06-18,0.2191359996795654
235427,ORCL,1991-06-19,0.209876999258995
235428,ORCL,1991-06-20,0.2067900002002716
235429,ORCL,1991-06-21,0.2160490006208419
235430,ORCL,1991-06-24,0.2006170004606247
235431,ORCL,1991-06-25,0.2067900002002716
235432,ORCL,1991-06-26,0.2067900002002716
235433,ORCL,1991-06-27,0.2129629999399185
235434,ORCL,1991-06-28,0.209876999258995
235435,ORCL,1991-07-01,0.209876999258995
235436,ORCL,1991-07-02,0.2006170004606247
235437,ORCL,1991-07-03,0.2006170004606247
235438,ORCL,1991-07-05,0.2006170004606247
235439,ORCL,1991-07-08,0.2191359996795654
235440,ORCL,1991-07-09,0.2222220003604889
235441,ORCL,1991-07-10,0.209876999258995
235442,ORCL,1991-07-11,0.2191359996795654
235443,ORCL,1991-07-12,0.2191359996795654
235444,ORCL,1991-07-15,0.209876999258995
235445,ORCL,1991-07-16,0.2222220003604889
235446,ORCL,1991-07-17,0.2222220003604889
235447,ORCL,1991-07-18,0.2222220003604889
235448,ORCL,1991-07-19,0.2129629999399185
235449,ORCL,1991-07-22,0.2191359996795654
235450,ORCL,1991-07-23,0.2191359996795654
235451,ORCL,1991-07-24,0.2222220003604889
235452,ORCL,1991-07-25,0.2222220003604889
235453,ORCL,1991-07-26,0.2283950001001358
235454,ORCL,1991-07-29,0.2222220003604889
235455,ORCL,1991-07-30,0.2253089994192123
235456,ORCL,1991-07-31,0.2253089994192123
235457,ORCL,1991-08-01,0.2222220003604889
235458,ORCL,1991-08-02,0.2283950001001358
235459,ORCL,1991-08-05,0.2314810007810592
235460,ORCL,1991-08-06,0.2283950001001358
235461,ORCL,1991-08-07,0.2376540005207061
235462,ORCL,1991-08-08,0.25
235463,ORCL,1991-08-09,0.2530860006809234
235464,ORCL,1991-08-12,0.2561730146408081
235465,ORCL,1991-08-13,0.25
235466,ORCL,1991-08-14,0.2561730146408081
235467,ORCL,1991-08-15,0.2438270002603531
235468,ORCL,1991-08-16,0.2438270002603531
235469,ORCL,1991-08-19,0.2283950001001358
235470,ORCL,1991-08-20,0.2314810007810592
235471,ORCL,1991-08-21,0.2530860006809234
235472,ORCL,1991-08-22,0.25
235473,ORCL,1991-08-23,0.2530860006809234
235474,ORCL,1991-08-26,0.25
235475,ORCL,1991-08-27,0.25
235476,ORCL,1991-08-28,0.2623459994792938
235477,ORCL,1991-08-29,0.2777779996395111
235478,ORCL,1991-08-30,0.2777779996395111
235479,ORCL,1991-09-03,0.2561730146408081
235480,ORCL,1991-09-04,0.2623459994792938
235481,ORCL,1991-09-05,0.2716050148010254
235482,ORCL,1991-09-06,0.2685190141201019
235483,ORCL,1991-09-09,0.2654320001602173
235484,ORCL,1991-09-10,0.2561730146408081
235485,ORCL,1991-09-11,0.2716050148010254
235486,ORCL,1991-09-12,0.2808640003204345
235487,ORCL,1991-09-13,0.2623459994792938
235488,ORCL,1991-09-16,0.2685190141201019
235489,ORCL,1991-09-17,0.2685190141201019
235490,ORCL,1991-09-18,0.2685190141201019
235491,ORCL,1991-09-19,0.2685190141201019
235492,ORCL,1991-09-20,0.2685190141201019
235493,ORCL,1991-09-23,0.2716050148010254
235494,ORCL,1991-09-24,0.2839510142803192
235495,ORCL,1991-09-25,0.3364199995994568
235496,ORCL,1991-09-26,0.3271600008010864
235497,ORCL,1991-09-27,0.3333329856395721
235498,ORCL,1991-09-30,0.330247014760971
235499,ORCL,1991-10-01,0.3456789851188659
235500,ORCL,1991-10-02,0.3672839999198913
235501,ORCL,1991-10-03,0.3487649857997894
235502,ORCL,1991-10-04,0.3395060002803802
235503,ORCL,1991-10-07,0.330247014760971
235504,ORCL,1991-10-08,0.3425930142402649
235505,ORCL,1991-10-09,0.3333329856395721
235506,ORCL,1991-10-10,0.3364199995994568
235507,ORCL,1991-10-11,0.3456789851188659
235508,ORCL,1991-10-14,0.3456789851188659
235509,ORCL,1991-10-15,0.3487649857997894
235510,ORCL,1991-10-16,0.3580250144004822
235511,ORCL,1991-10-17,0.3487649857997894
235512,ORCL,1991-10-18,0.3487649857997894
235513,ORCL,1991-10-21,0.3703700006008148
235514,ORCL,1991-10-22,0.3672839999198913
235515,ORCL,1991-10-23,0.3888890147209167
235516,ORCL,1991-10-24,0.3827160000801086
235517,ORCL,1991-10-25,0.3796299993991852
235518,ORCL,1991-10-28,0.3796299993991852
235519,ORCL,1991-10-29,0.3796299993991852
235520,ORCL,1991-10-30,0.3888890147209167
235521,ORCL,1991-10-31,0.3888890147209167
235522,ORCL,1991-11-01,0.4012350142002105
235523,ORCL,1991-11-04,0.3950619995594024
235524,ORCL,1991-11-05,0.3950619995594024
235525,ORCL,1991-11-06,0.3950619995594024
235526,ORCL,1991-11-07,0.3858020007610321
235527,ORCL,1991-11-08,0.3888890147209167
235528,ORCL,1991-11-11,0.3919749855995178
235529,ORCL,1991-11-12,0.3858020007610321
235530,ORCL,1991-11-13,0.3827160000801086
235531,ORCL,1991-11-14,0.3734570145606994
235532,ORCL,1991-11-15,0.3395060002803802
235533,ORCL,1991-11-18,0.3765429854393005
235534,ORCL,1991-11-19,0.3641979992389679
235535,ORCL,1991-11-20,0.3611109852790832
235536,ORCL,1991-11-21,0.3734570145606994
235537,ORCL,1991-11-22,0.3549380004405975
235538,ORCL,1991-11-25,0.3364199995994568
235539,ORCL,1991-11-26,0.3425930142402649
235540,ORCL,1991-11-27,0.3364199995994568
235541,ORCL,1991-11-29,0.3333329856395721
235542,ORCL,1991-12-02,0.3549380004405975
235543,ORCL,1991-12-03,0.3179009854793548
235544,ORCL,1991-12-04,0.3055559992790222
235545,ORCL,1991-12-05,0.2993830144405365
235546,ORCL,1991-12-06,0.2962960004806518
235547,ORCL,1991-12-09,0.3055559992790222
235548,ORCL,1991-12-10,0.3086419999599457
235549,ORCL,1991-12-11,0.3055559992790222
235550,ORCL,1991-12-12,0.3086419999599457
235551,ORCL,1991-12-13,0.3209879994392395
235552,ORCL,1991-12-16,0.3333329856395721
235553,ORCL,1991-12-17,0.3209879994392395
235554,ORCL,1991-12-18,0.330247014760971
235555,ORCL,1991-12-19,0.3240740001201629
235556,ORCL,1991-12-20,0.3086419999599457
235557,ORCL,1991-12-23,0.3209879994392395
235558,ORCL,1991-12-24,0.3333329856395721
235559,ORCL,1991-12-26,0.3395060002803802
235560,ORCL,1991-12-27,0.3456789851188659
235561,ORCL,1991-12-30,0.3487649857997894
235562,ORCL,1991-12-31,0.3580250144004822
235563,ORCL,1992-01-02,0.3672839999198913
235564,ORCL,1992-01-03,0.3765429854393005
235565,ORCL,1992-01-06,0.3765429854393005
235566,ORCL,1992-01-07,0.3796299993991852
235567,ORCL,1992-01-08,0.4228399991989136
235568,ORCL,1992-01-09,0.4444440007209778
235569,ORCL,1992-01-10,0.4382719993591308
235570,ORCL,1992-01-13,0.4382719993591308
235571,ORCL,1992-01-14,0.4475310146808624
235572,ORCL,1992-01-15,0.4567900002002716
235573,ORCL,1992-01-16,0.4506169855594635
235574,ORCL,1992-01-17,0.4444440007209778
235575,ORCL,1992-01-20,0.4598770141601562
235576,ORCL,1992-01-21,0.4629630148410797
235577,ORCL,1992-01-22,0.4845679998397827
235578,ORCL,1992-01-23,0.4598770141601562
235579,ORCL,1992-01-24,0.4567900002002716
235580,ORCL,1992-01-27,0.4691359996795654
235581,ORCL,1992-01-28,0.4660489857196808
235582,ORCL,1992-01-29,0.4567900002002716
235583,ORCL,1992-01-30,0.4722220003604889
235584,ORCL,1992-01-31,0.4567900002002716
235585,ORCL,1992-02-03,0.4691359996795654
235586,ORCL,1992-02-04,0.4938269853591919
235587,ORCL,1992-02-05,0.4969139993190765
235588,ORCL,1992-02-06,0.4938269853591919
235589,ORCL,1992-02-07,0.4845679998397827
235590,ORCL,1992-02-10,0.5
235591,ORCL,1992-02-11,0.4938269853591919
235592,ORCL,1992-02-12,0.5123460292816162
235593,ORCL,1992-02-13,0.5092589855194092
235594,ORCL,1992-02-14,0.5
235595,ORCL,1992-02-18,0.4876540005207062
235596,ORCL,1992-02-19,0.4845679998397827
235597,ORCL,1992-02-20,0.5185189843177795
235598,ORCL,1992-02-21,0.5123460292816162
235599,ORCL,1992-02-24,0.4969139993190765
235600,ORCL,1992-02-25,0.4907410144805908
235601,ORCL,1992-02-26,0.5061730146408081
235602,ORCL,1992-02-27,0.5061730146408081
235603,ORCL,1992-02-28,0.4938269853591919
235604,ORCL,1992-03-02,0.4876540005207062
235605,ORCL,1992-03-03,0.4969139993190765
235606,ORCL,1992-03-04,0.4907410144805908
235607,ORCL,1992-03-05,0.481480985879898
235608,ORCL,1992-03-06,0.481480985879898
235609,ORCL,1992-03-09,0.4320990145206451
235610,ORCL,1992-03-10,0.425925999879837
235611,ORCL,1992-03-11,0.425925999879837
235612,ORCL,1992-03-12,0.4197529852390289
235613,ORCL,1992-03-13,0.4197529852390289
235614,ORCL,1992-03-16,0.4166670143604278
235615,ORCL,1992-03-17,0.4290120005607605
235616,ORCL,1992-03-18,0.4197529852390289
235617,ORCL,1992-03-19,0.3950619995594024
235618,ORCL,1992-03-20,0.3919749855995178
235619,ORCL,1992-03-23,0.3981480002403259
235620,ORCL,1992-03-24,0.425925999879837
235621,ORCL,1992-03-25,0.3703700006008148
235622,ORCL,1992-03-26,0.3611109852790832
235623,ORCL,1992-03-27,0.3425930142402649
235624,ORCL,1992-03-30,0.3456789851188659
235625,ORCL,1992-03-31,0.3333329856395721
235626,ORCL,1992-04-01,0.3364199995994568
235627,ORCL,1992-04-02,0.3425930142402649
235628,ORCL,1992-04-03,0.3456789851188659
235629,ORCL,1992-04-06,0.3456789851188659
235630,ORCL,1992-04-07,0.3240740001201629
235631,ORCL,1992-04-08,0.3086419999599457
235632,ORCL,1992-04-09,0.3364199995994568
235633,ORCL,1992-04-10,0.3271600008010864
235634,ORCL,1992-04-13,0.3240740001201629
235635,ORCL,1992-04-14,0.3425930142402649
235636,ORCL,1992-04-15,0.3487649857997894
235637,ORCL,1992-04-16,0.3487649857997894
235638,ORCL,1992-04-20,0.3425930142402649
235639,ORCL,1992-04-21,0.3364199995994568
235640,ORCL,1992-04-22,0.3425930142402649
235641,ORCL,1992-04-23,0.3271600008010864
235642,ORCL,1992-04-24,0.3240740001201629
235643,ORCL,1992-04-27,0.3271600008010864
235644,ORCL,1992-04-28,0.3179009854793548
235645,ORCL,1992-04-29,0.330247014760971
235646,ORCL,1992-04-30,0.3425930142402649
235647,ORCL,1992-05-01,0.3487649857997894
235648,ORCL,1992-05-04,0.3672839999198913
235649,ORCL,1992-05-05,0.3981480002403259
235650,ORCL,1992-05-06,0.3919749855995178
235651,ORCL,1992-05-07,0.3858020007610321
235652,ORCL,1992-05-08,0.3827160000801086
235653,ORCL,1992-05-11,0.3827160000801086
235654,ORCL,1992-05-12,0.3858020007610321
235655,ORCL,1992-05-13,0.3734570145606994
235656,ORCL,1992-05-14,0.3734570145606994
235657,ORCL,1992-05-15,0.3796299993991852
235658,ORCL,1992-05-18,0.3765429854393005
235659,ORCL,1992-05-19,0.3703700006008148
235660,ORCL,1992-05-20,0.3765429854393005
235661,ORCL,1992-05-21,0.3672839999198913
235662,ORCL,1992-05-22,0.3641979992389679
235663,ORCL,1992-05-26,0.3518519997596741
235664,ORCL,1992-05-27,0.3703700006008148
235665,ORCL,1992-05-28,0.3734570145606994
235666,ORCL,1992-05-29,0.3672839999198913
235667,ORCL,1992-06-01,0.3672839999198913
235668,ORCL,1992-06-02,0.3888890147209167
235669,ORCL,1992-06-03,0.3888890147209167
235670,ORCL,1992-06-04,0.3888890147209167
235671,ORCL,1992-06-05,0.3827160000801086
235672,ORCL,1992-06-08,0.3858020007610321
235673,ORCL,1992-06-09,0.3765429854393005
235674,ORCL,1992-06-10,0.3734570145606994
235675,ORCL,1992-06-11,0.3827160000801086
235676,ORCL,1992-06-12,0.3858020007610321
235677,ORCL,1992-06-15,0.4166670143604278
235678,ORCL,1992-06-16,0.4074069857597351
235679,ORCL,1992-06-17,0.3888890147209167
235680,ORCL,1992-06-18,0.3796299993991852
235681,ORCL,1992-06-19,0.3981480002403259
235682,ORCL,1992-06-22,0.3919749855995178
235683,ORCL,1992-06-23,0.3827160000801086
235684,ORCL,1992-06-24,0.3734570145606994
235685,ORCL,1992-06-25,0.3641979992389679
235686,ORCL,1992-06-26,0.3518519997596741
235687,ORCL,1992-06-29,0.3827160000801086
235688,ORCL,1992-06-30,0.3765429854393005
235689,ORCL,1992-07-01,0.4290120005607605
235690,ORCL,1992-07-02,0.4166670143604278
235691,ORCL,1992-07-06,0.4166670143604278
235692,ORCL,1992-07-07,0.404321014881134
235693,ORCL,1992-07-08,0.4104939997196197
235694,ORCL,1992-07-09,0.4290120005607605
235695,ORCL,1992-07-10,0.4413580000400543
235696,ORCL,1992-07-13,0.4413580000400543
235697,ORCL,1992-07-14,0.4475310146808624
235698,ORCL,1992-07-15,0.4691359996795654
235699,ORCL,1992-07-16,0.4691359996795654
235700,ORCL,1992-07-17,0.4629630148410797
235701,ORCL,1992-07-20,0.4537039995193481
235702,ORCL,1992-07-21,0.4660489857196808
235703,ORCL,1992-07-22,0.4598770141601562
235704,ORCL,1992-07-23,0.4567900002002716
235705,ORCL,1992-07-24,0.4660489857196808
235706,ORCL,1992-07-27,0.4537039995193481
235707,ORCL,1992-07-28,0.4506169855594635
235708,ORCL,1992-07-29,0.4351849853992462
235709,ORCL,1992-07-30,0.4567900002002716
235710,ORCL,1992-07-31,0.4598770141601562
235711,ORCL,1992-08-03,0.4598770141601562
235712,ORCL,1992-08-04,0.4537039995193481
235713,ORCL,1992-08-05,0.4567900002002716
235714,ORCL,1992-08-06,0.4475310146808624
235715,ORCL,1992-08-07,0.4413580000400543
235716,ORCL,1992-08-10,0.4351849853992462
235717,ORCL,1992-08-11,0.4290120005607605
235718,ORCL,1992-08-12,0.4351849853992462
235719,ORCL,1992-08-13,0.4351849853992462
235720,ORCL,1992-08-14,0.4413580000400543
235721,ORCL,1992-08-17,0.4413580000400543
235722,ORCL,1992-08-18,0.4320990145206451
235723,ORCL,1992-08-19,0.4228399991989136
235724,ORCL,1992-08-20,0.4290120005607605
235725,ORCL,1992-08-21,0.4320990145206451
235726,ORCL,1992-08-24,0.404321014881134
235727,ORCL,1992-08-25,0.4166670143604278
235728,ORCL,1992-08-26,0.4197529852390289
235729,ORCL,1992-08-27,0.4290120005607605
235730,ORCL,1992-08-28,0.4290120005607605
235731,ORCL,1992-08-31,0.4320990145206451
235732,ORCL,1992-09-01,0.4475310146808624
235733,ORCL,1992-09-02,0.4691359996795654
235734,ORCL,1992-09-03,0.4629630148410797
235735,ORCL,1992-09-04,0.4567900002002716
235736,ORCL,1992-09-08,0.4537039995193481
235737,ORCL,1992-09-09,0.481480985879898
235738,ORCL,1992-09-10,0.4783949851989746
235739,ORCL,1992-09-11,0.4876540005207062
235740,ORCL,1992-09-14,0.5154320001602173
235741,ORCL,1992-09-15,0.4969139993190765
235742,ORCL,1992-09-16,0.4783949851989746
235743,ORCL,1992-09-17,0.4969139993190765
235744,ORCL,1992-09-18,0.5
235745,ORCL,1992-09-21,0.4876540005207062
235746,ORCL,1992-09-22,0.5
235747,ORCL,1992-09-23,0.4938269853591919
235748,ORCL,1992-09-24,0.4969139993190765
235749,ORCL,1992-09-25,0.4691359996795654
235750,ORCL,1992-09-28,0.4783949851989746
235751,ORCL,1992-09-29,0.5030859708786011
235752,ORCL,1992-09-30,0.4938269853591919
235753,ORCL,1992-10-01,0.4845679998397827
235754,ORCL,1992-10-02,0.4783949851989746
235755,ORCL,1992-10-05,0.4691359996795654
235756,ORCL,1992-10-06,0.4907410144805908
235757,ORCL,1992-10-07,0.481480985879898
235758,ORCL,1992-10-08,0.481480985879898
235759,ORCL,1992-10-09,0.4691359996795654
235760,ORCL,1992-10-12,0.4907410144805908
235761,ORCL,1992-10-13,0.4969139993190765
235762,ORCL,1992-10-14,0.4876540005207062
235763,ORCL,1992-10-15,0.4938269853591919
235764,ORCL,1992-10-16,0.5092589855194092
235765,ORCL,1992-10-19,0.5462960004806519
235766,ORCL,1992-10-20,0.55246901512146
235767,ORCL,1992-10-21,0.5555559992790222
235768,ORCL,1992-10-22,0.5679010152816772
235769,ORCL,1992-10-23,0.5709879994392395
235770,ORCL,1992-10-26,0.5555559992790222
235771,ORCL,1992-10-27,0.5339509844779968
235772,ORCL,1992-10-28,0.5401229858398438
235773,ORCL,1992-10-29,0.5617280006408691
235774,ORCL,1992-10-30,0.5493829846382141
235775,ORCL,1992-11-02,0.5617280006408691
235776,ORCL,1992-11-03,0.5462960004806519
235777,ORCL,1992-11-04,0.5401229858398438
235778,ORCL,1992-11-05,0.5802469849586487
235779,ORCL,1992-11-06,0.595678985118866
235780,ORCL,1992-11-09,0.5833330154418945
235781,ORCL,1992-11-10,0.5987650156021118
235782,ORCL,1992-11-11,0.595678985118866
235783,ORCL,1992-11-12,0.5709879994392395
235784,ORCL,1992-11-13,0.5740739703178406
235785,ORCL,1992-11-16,0.5370370149612427
235786,ORCL,1992-11-17,0.5061730146408081
235787,ORCL,1992-11-18,0.5370370149612427
235788,ORCL,1992-11-19,0.5555559992790222
235789,ORCL,1992-11-20,0.5462960004806519
235790,ORCL,1992-11-23,0.5185189843177795
235791,ORCL,1992-11-24,0.5308640003204346
235792,ORCL,1992-11-25,0.5123460292816162
235793,ORCL,1992-11-27,0.5154320001602173
235794,ORCL,1992-11-30,0.5493829846382141
235795,ORCL,1992-12-01,0.5617280006408691
235796,ORCL,1992-12-02,0.5432100296020508
235797,ORCL,1992-12-03,0.5555559992790222
235798,ORCL,1992-12-04,0.5648149847984314
235799,ORCL,1992-12-07,0.5925930142402649
235800,ORCL,1992-12-08,0.5802469849586487
235801,ORCL,1992-12-09,0.5648149847984314
235802,ORCL,1992-12-10,0.5648149847984314
235803,ORCL,1992-12-11,0.5462960004806519
235804,ORCL,1992-12-14,0.5216050148010254
235805,ORCL,1992-12-15,0.4938269853591919
235806,ORCL,1992-12-16,0.5185189843177795
235807,ORCL,1992-12-17,0.5154320001602173
235808,ORCL,1992-12-18,0.5061730146408081
235809,ORCL,1992-12-21,0.5
235810,ORCL,1992-12-22,0.4783949851989746
235811,ORCL,1992-12-23,0.6882719993591309
235812,ORCL,1992-12-24,0.6882719993591309
235813,ORCL,1992-12-28,0.6851850152015686
235814,ORCL,1992-12-29,0.69753098487854
235815,ORCL,1992-12-30,0.6944440007209778
235816,ORCL,1992-12-31,0.7006170153617859
235817,ORCL,1993-01-04,0.7067899703979492
235818,ORCL,1993-01-05,0.7253090143203735
235819,ORCL,1993-01-06,0.7407410144805908
235820,ORCL,1993-01-07,0.7438269853591919
235821,ORCL,1993-01-08,0.7376539707183838
235822,ORCL,1993-01-11,0.7283949851989746
235823,ORCL,1993-01-12,0.7067899703979492
235824,ORCL,1993-01-13,0.7283949851989746
235825,ORCL,1993-01-14,0.7530859708786011
235826,ORCL,1993-01-15,0.7345679998397827
235827,ORCL,1993-01-18,0.7037039995193481
235828,ORCL,1993-01-19,0.7129629850387573
235829,ORCL,1993-01-20,0.7253090143203735
235830,ORCL,1993-01-21,0.7932100296020508
235831,ORCL,1993-01-22,0.8271600008010864
235832,ORCL,1993-01-25,0.8641980290412903
235833,ORCL,1993-01-26,0.8672839999198914
235834,ORCL,1993-01-27,0.8209879994392395
235835,ORCL,1993-01-28,0.8086420297622681
235836,ORCL,1993-01-29,0.80246901512146
235837,ORCL,1993-02-01,0.8333330154418945
235838,ORCL,1993-02-02,0.8179010152816772
235839,ORCL,1993-02-03,0.8240739703178406
235840,ORCL,1993-02-04,0.8055559992790222
235841,ORCL,1993-02-05,0.7901229858398438
235842,ORCL,1993-02-08,0.7746909856796265
235843,ORCL,1993-02-09,0.7376539707183838
235844,ORCL,1993-02-10,0.7777780294418335
235845,ORCL,1993-02-11,0.7530859708786011
235846,ORCL,1993-02-12,0.7345679998397827
235847,ORCL,1993-02-16,0.69753098487854
235848,ORCL,1993-02-17,0.7037039995193481
235849,ORCL,1993-02-18,0.7253090143203735
235850,ORCL,1993-02-19,0.7530859708786011
235851,ORCL,1993-02-22,0.7314810156822205
235852,ORCL,1993-02-23,0.7314810156822205
235853,ORCL,1993-02-24,0.7808640003204346
235854,ORCL,1993-02-25,0.8148149847984314
235855,ORCL,1993-02-26,0.8086420297622681
235856,ORCL,1993-03-01,0.7777780294418335
235857,ORCL,1993-03-02,0.7870370149612427
235858,ORCL,1993-03-03,0.8425930142402649
235859,ORCL,1993-03-04,0.8209879994392395
235860,ORCL,1993-03-05,0.8395059704780579
235861,ORCL,1993-03-08,0.8487650156021118
235862,ORCL,1993-03-09,0.8364199995994568
235863,ORCL,1993-03-10,0.8333330154418945
235864,ORCL,1993-03-11,0.8611109852790833
235865,ORCL,1993-03-12,0.8518519997596741
235866,ORCL,1993-03-15,0.8919749855995178
235867,ORCL,1993-03-16,0.8765429854393005
235868,ORCL,1993-03-17,0.8641980290412903
235869,ORCL,1993-03-18,0.8765429854393005
235870,ORCL,1993-03-19,0.8549379706382751
235871,ORCL,1993-03-22,0.8611109852790833
235872,ORCL,1993-03-23,0.8611109852790833
235873,ORCL,1993-03-24,0.8827160000801086
235874,ORCL,1993-03-25,0.910494029521942
235875,ORCL,1993-03-26,0.904321014881134
235876,ORCL,1993-03-29,0.9012349843978882
235877,ORCL,1993-03-30,0.9074069857597352
235878,ORCL,1993-03-31,0.9074069857597352
235879,ORCL,1993-04-01,0.910494029521942
235880,ORCL,1993-04-02,0.8580250144004822
235881,ORCL,1993-04-05,0.8734570145606995
235882,ORCL,1993-04-06,0.8549379706382751
235883,ORCL,1993-04-07,0.8827160000801086
235884,ORCL,1993-04-08,0.8858019709587097
235885,ORCL,1993-04-12,0.8858019709587097
235886,ORCL,1993-04-13,0.8518519997596741
235887,ORCL,1993-04-14,0.8549379706382751
235888,ORCL,1993-04-15,0.8580250144004822
235889,ORCL,1993-04-16,0.8179010152816772
235890,ORCL,1993-04-19,0.8055559992790222
235891,ORCL,1993-04-20,0.8271600008010864
235892,ORCL,1993-04-21,0.8364199995994568
235893,ORCL,1993-04-22,0.8580250144004822
235894,ORCL,1993-04-23,0.8364199995994568
235895,ORCL,1993-04-26,0.8086420297622681
235896,ORCL,1993-04-27,0.8271600008010864
235897,ORCL,1993-04-28,0.8395059704780579
235898,ORCL,1993-04-29,0.8611109852790833
235899,ORCL,1993-04-30,0.8796300292015076
235900,ORCL,1993-05-03,0.9135800004005432
235901,ORCL,1993-05-04,0.941357970237732
235902,ORCL,1993-05-05,0.950617015361786
235903,ORCL,1993-05-06,0.9598770141601562
235904,ORCL,1993-05-07,0.9814810156822203
235905,ORCL,1993-05-10,0.9722219705581664
235906,ORCL,1993-05-11,0.9814810156822203
235907,ORCL,1993-05-12,0.9753090143203736
235908,ORCL,1993-05-13,0.941357970237732
235909,ORCL,1993-05-14,0.9722219705581664
235910,ORCL,1993-05-17,0.9783949851989746
235911,ORCL,1993-05-18,1.003085970878601
235912,ORCL,1993-05-19,1.058642029762268
235913,ORCL,1993-05-20,1.0740740299224854
235914,ORCL,1993-05-21,1.0401229858398438
235915,ORCL,1993-05-24,1.037037014961243
235916,ORCL,1993-05-25,1.0277780294418335
235917,ORCL,1993-05-26,1.0709880590438845
235918,ORCL,1993-05-27,1.0771600008010864
235919,ORCL,1993-05-28,1.0308640003204346
235920,ORCL,1993-06-01,1.09259295463562
235921,ORCL,1993-06-02,1.0987650156021118
235922,ORCL,1993-06-03,1.1203700304031372
235923,ORCL,1993-06-04,1.0864200592041016
235924,ORCL,1993-06-07,1.0246909856796265
235925,ORCL,1993-06-08,1.0092589855194092
235926,ORCL,1993-06-09,1.0277780294418335
235927,ORCL,1993-06-10,1.0154320001602173
235928,ORCL,1993-06-11,1.055556058883667
235929,ORCL,1993-06-14,1.0956790447235107
235930,ORCL,1993-06-15,1.0833330154418943
235931,ORCL,1993-06-16,1.0802470445632937
235932,ORCL,1993-06-17,1.09259295463562
235933,ORCL,1993-06-18,1.0740740299224854
235934,ORCL,1993-06-21,1.0648150444030762
235935,ORCL,1993-06-22,1.0771600008010864
235936,ORCL,1993-06-23,1.0648150444030762
235937,ORCL,1993-06-24,1.09259295463562
235938,ORCL,1993-06-25,1.138888955116272
235939,ORCL,1993-06-28,1.2006169557571411
235940,ORCL,1993-06-29,1.1419750452041626
235941,ORCL,1993-06-30,1.2160489559173584
235942,ORCL,1993-07-01,1.2345679998397827
235943,ORCL,1993-07-02,1.2345679998397827
235944,ORCL,1993-07-06,1.212962985038757
235945,ORCL,1993-07-07,1.1820989847183228
235946,ORCL,1993-07-08,1.2006169557571411
235947,ORCL,1993-07-09,1.2067899703979492
235948,ORCL,1993-07-12,1.2376539707183838
235949,ORCL,1993-07-13,1.253085970878601
235950,ORCL,1993-07-14,1.2314809560775757
235951,ORCL,1993-07-15,1.2191359996795654
235952,ORCL,1993-07-16,1.1419750452041626
235953,ORCL,1993-07-19,1.1512349843978882
235954,ORCL,1993-07-20,1.2098770141601562
235955,ORCL,1993-07-21,1.212962985038757
235956,ORCL,1993-07-22,1.2191359996795654
235957,ORCL,1993-07-23,1.2376539707183838
235958,ORCL,1993-07-26,1.2716050148010254
235959,ORCL,1993-07-27,1.2716050148010254
235960,ORCL,1993-07-28,1.256173014640808
235961,ORCL,1993-07-29,1.2808640003204346
235962,ORCL,1993-07-30,1.243826985359192
235963,ORCL,1993-08-02,1.2839510440826416
235964,ORCL,1993-08-03,1.2839510440826416
235965,ORCL,1993-08-04,1.2839510440826416
235966,ORCL,1993-08-05,1.3117280006408691
235967,ORCL,1993-08-06,1.3271600008010864
235968,ORCL,1993-08-09,1.2839510440826416
235969,ORCL,1993-08-10,1.2716050148010254
235970,ORCL,1993-08-11,1.2746909856796265
235971,ORCL,1993-08-12,1.2716050148010254
235972,ORCL,1993-08-13,1.253085970878601
235973,ORCL,1993-08-16,1.296296000480652
235974,ORCL,1993-08-17,1.3209880590438845
235975,ORCL,1993-08-18,1.3333330154418943
235976,ORCL,1993-08-19,1.3117280006408691
235977,ORCL,1993-08-20,1.3209880590438845
235978,ORCL,1993-08-23,1.3518520593643188
235979,ORCL,1993-08-24,1.3919750452041626
235980,ORCL,1993-08-25,1.3518520593643188
235981,ORCL,1993-08-26,1.243826985359192
235982,ORCL,1993-08-27,1.2345679998397827
235983,ORCL,1993-08-30,1.243826985359192
235984,ORCL,1993-08-31,1.2716050148010254
235985,ORCL,1993-09-01,1.3117280006408691
235986,ORCL,1993-09-02,1.2932100296020508
235987,ORCL,1993-09-03,1.3179010152816772
235988,ORCL,1993-09-07,1.2592589855194092
235989,ORCL,1993-09-08,1.2592589855194092
235990,ORCL,1993-09-09,1.256173014640808
235991,ORCL,1993-09-10,1.2623460292816162
235992,ORCL,1993-09-13,1.2191359996795654
235993,ORCL,1993-09-14,1.203703999519348
235994,ORCL,1993-09-15,1.25
235995,ORCL,1993-09-16,1.2654320001602173
235996,ORCL,1993-09-17,1.2993830442428589
235997,ORCL,1993-09-20,1.3487650156021118
235998,ORCL,1993-09-21,1.3518520593643188
235999,ORCL,1993-09-22,1.44753098487854
236000,ORCL,1993-09-23,1.462962985038757
236001,ORCL,1993-09-24,1.4753090143203735
236002,ORCL,1993-09-27,1.4907410144805908
236003,ORCL,1993-09-28,1.5185190439224243
236004,ORCL,1993-09-29,1.55246901512146
236005,ORCL,1993-09-30,1.5154320001602173
236006,ORCL,1993-10-01,1.5
236007,ORCL,1993-10-04,1.4722219705581665
236008,ORCL,1993-10-05,1.4506169557571411
236009,ORCL,1993-10-06,1.444443941116333
236010,ORCL,1993-10-07,1.444443941116333
236011,ORCL,1993-10-08,1.4722219705581665
236012,ORCL,1993-10-11,1.506173014640808
236013,ORCL,1993-10-12,1.558642029762268
236014,ORCL,1993-10-13,1.5740740299224854
236015,ORCL,1993-10-14,1.5679010152816772
236016,ORCL,1993-10-15,1.5771600008010864
236017,ORCL,1993-10-18,1.5864200592041016
236018,ORCL,1993-10-19,1.5185190439224243
236019,ORCL,1993-10-20,1.5092589855194092
236020,ORCL,1993-10-21,1.5123460292816162
236021,ORCL,1993-10-22,1.506173014640808
236022,ORCL,1993-10-25,1.4876539707183838
236023,ORCL,1993-10-26,1.4567899703979492
236024,ORCL,1993-10-27,1.4722219705581665
236025,ORCL,1993-10-28,1.4382719993591309
236026,ORCL,1993-10-29,1.462962985038757
236027,ORCL,1993-11-01,1.4753090143203735
236028,ORCL,1993-11-02,1.503085970878601
236029,ORCL,1993-11-03,1.4567899703979492
236030,ORCL,1993-11-04,1.373456954956055
236031,ORCL,1993-11-05,1.4506169557571411
236032,ORCL,1993-11-08,1.5092589855194092
236033,ORCL,1993-11-09,1.506173014640808
236034,ORCL,1993-11-10,1.555556058883667
236035,ORCL,1993-11-11,1.5802470445632937
236036,ORCL,1993-11-12,1.555556058883667
236037,ORCL,1993-11-15,1.555556058883667
236038,ORCL,1993-11-16,1.611111044883728
236039,ORCL,1993-11-17,1.555556058883667
236040,ORCL,1993-11-18,1.5679010152816772
236041,ORCL,1993-11-19,1.5246909856796265
236042,ORCL,1993-11-22,1.4753090143203735
236043,ORCL,1993-11-23,1.555556058883667
236044,ORCL,1993-11-24,1.5802470445632937
236045,ORCL,1993-11-26,1.5740740299224854
236046,ORCL,1993-11-29,1.5185190439224243
236047,ORCL,1993-11-30,1.5617280006408691
236048,ORCL,1993-12-01,1.611111044883728
236049,ORCL,1993-12-02,1.6790119409561155
236050,ORCL,1993-12-03,1.7345679998397827
236051,ORCL,1993-12-06,1.753085970878601
236052,ORCL,1993-12-07,1.7839510440826416
236053,ORCL,1993-12-08,1.8518520593643188
236054,ORCL,1993-12-09,1.7839510440826416
236055,ORCL,1993-12-10,1.7592589855194092
236056,ORCL,1993-12-13,1.7777780294418335
236057,ORCL,1993-12-14,1.703703999519348
236058,ORCL,1993-12-15,1.6851849555969238
236059,ORCL,1993-12-16,1.7407410144805908
236060,ORCL,1993-12-17,1.7222219705581665
236061,ORCL,1993-12-20,1.7222219705581665
236062,ORCL,1993-12-21,1.7592589855194092
236063,ORCL,1993-12-22,1.5432100296020508
236064,ORCL,1993-12-23,1.5185190439224243
236065,ORCL,1993-12-27,1.4753090143203735
236066,ORCL,1993-12-28,1.4320989847183228
236067,ORCL,1993-12-29,1.4567899703979492
236068,ORCL,1993-12-30,1.4382719993591309
236069,ORCL,1993-12-31,1.4197529554367063
236070,ORCL,1994-01-03,1.40740704536438
236071,ORCL,1994-01-04,1.4876539707183838
236072,ORCL,1994-01-05,1.5432100296020508
236073,ORCL,1994-01-06,1.5864200592041016
236074,ORCL,1994-01-07,1.5679010152816772
236075,ORCL,1994-01-10,1.6358020305633545
236076,ORCL,1994-01-11,1.7222219705581665
236077,ORCL,1994-01-12,1.7283949851989746
236078,ORCL,1994-01-13,1.59259295463562
236079,ORCL,1994-01-14,1.6358020305633545
236080,ORCL,1994-01-17,1.6728399991989136
236081,ORCL,1994-01-18,1.6481479406356812
236082,ORCL,1994-01-19,1.617284059524536
236083,ORCL,1994-01-20,1.6666669845581057
236084,ORCL,1994-01-21,1.6728399991989136
236085,ORCL,1994-01-24,1.6419750452041626
236086,ORCL,1994-01-25,1.623456954956055
236087,ORCL,1994-01-26,1.6481479406356812
236088,ORCL,1994-01-27,1.6666669845581057
236089,ORCL,1994-01-28,1.60493803024292
236090,ORCL,1994-01-31,1.5864200592041016
236091,ORCL,1994-02-01,1.5679010152816772
236092,ORCL,1994-02-02,1.6358020305633545
236093,ORCL,1994-02-03,1.617284059524536
236094,ORCL,1994-02-04,1.5432100296020508
236095,ORCL,1994-02-07,1.5802470445632937
236096,ORCL,1994-02-08,1.617284059524536
236097,ORCL,1994-02-09,1.5987650156021118
236098,ORCL,1994-02-10,1.5987650156021118
236099,ORCL,1994-02-11,1.5679010152816772
236100,ORCL,1994-02-14,1.617284059524536
236101,ORCL,1994-02-15,1.6604939699172974
236102,ORCL,1994-02-16,1.69753098487854
236103,ORCL,1994-02-17,1.6790119409561155
236104,ORCL,1994-02-18,1.6851849555969238
236105,ORCL,1994-02-22,1.691357970237732
236106,ORCL,1994-02-23,1.6543209552764893
236107,ORCL,1994-02-24,1.59259295463562
236108,ORCL,1994-02-25,1.5864200592041016
236109,ORCL,1994-02-28,1.6296299695968628
236110,ORCL,1994-03-01,1.6481479406356812
236111,ORCL,1994-03-02,1.6728399991989136
236112,ORCL,1994-03-03,1.703703999519348
236113,ORCL,1994-03-04,1.6851849555969238
236114,ORCL,1994-03-07,1.7407410144805908
236115,ORCL,1994-03-08,1.703703999519348
236116,ORCL,1994-03-09,1.7098770141601562
236117,ORCL,1994-03-10,1.691357970237732
236118,ORCL,1994-03-11,1.703703999519348
236119,ORCL,1994-03-14,1.746914029121399
236120,ORCL,1994-03-15,1.6851849555969238
236121,ORCL,1994-03-16,1.6543209552764893
236122,ORCL,1994-03-17,1.7160489559173584
236123,ORCL,1994-03-18,1.7160489559173584
236124,ORCL,1994-03-21,1.6851849555969238
236125,ORCL,1994-03-22,1.6419750452041626
236126,ORCL,1994-03-23,1.7345679998397827
236127,ORCL,1994-03-24,1.69753098487854
236128,ORCL,1994-03-25,1.6419750452041626
236129,ORCL,1994-03-28,1.5864200592041016
236130,ORCL,1994-03-29,1.5432100296020508
236131,ORCL,1994-03-30,1.5987650156021118
236132,ORCL,1994-03-31,1.5864200592041016
236133,ORCL,1994-04-04,1.5185190439224243
236134,ORCL,1994-04-05,1.64506196975708
236135,ORCL,1994-04-06,1.638888955116272
236136,ORCL,1994-04-07,1.6512349843978882
236137,ORCL,1994-04-08,1.617284059524536
236138,ORCL,1994-04-11,1.6666669845581057
236139,ORCL,1994-04-12,1.5679010152816772
236140,ORCL,1994-04-13,1.4691359996795654
236141,ORCL,1994-04-14,1.493826985359192
236142,ORCL,1994-04-15,1.4814809560775757
236143,ORCL,1994-04-18,1.462962985038757
236144,ORCL,1994-04-19,1.376543045043945
236145,ORCL,1994-04-20,1.3271600008010864
236146,ORCL,1994-04-21,1.493826985359192
236147,ORCL,1994-04-22,1.493826985359192
236148,ORCL,1994-04-25,1.5246909856796265
236149,ORCL,1994-04-26,1.4876539707183838
236150,ORCL,1994-04-28,1.4753090143203735
236151,ORCL,1994-04-29,1.4753090143203735
236152,ORCL,1994-05-02,1.5679010152816772
236153,ORCL,1994-05-03,1.5246909856796265
236154,ORCL,1994-05-04,1.493826985359192
236155,ORCL,1994-05-05,1.4783949851989746
236156,ORCL,1994-05-06,1.4753090143203735
236157,ORCL,1994-05-09,1.441357970237732
236158,ORCL,1994-05-10,1.5246909856796265
236159,ORCL,1994-05-11,1.506173014640808
236160,ORCL,1994-05-12,1.5617280006408691
236161,ORCL,1994-05-13,1.537037014961243
236162,ORCL,1994-05-16,1.5
236163,ORCL,1994-05-17,1.4783949851989746
236164,ORCL,1994-05-18,1.5154320001602173
236165,ORCL,1994-05-19,1.5617280006408691
236166,ORCL,1994-05-20,1.5740740299224854
236167,ORCL,1994-05-23,1.59259295463562
236168,ORCL,1994-05-24,1.6666669845581057
236169,ORCL,1994-05-25,1.6728399991989136
236170,ORCL,1994-05-26,1.6790119409561155
236171,ORCL,1994-05-27,1.6851849555969238
236172,ORCL,1994-05-31,1.691357970237732
236173,ORCL,1994-06-01,1.7222219705581665
236174,ORCL,1994-06-02,1.8333330154418943
236175,ORCL,1994-06-03,1.8703700304031368
236176,ORCL,1994-06-06,1.796296000480652
236177,ORCL,1994-06-07,1.8364200592041016
236178,ORCL,1994-06-08,1.796296000480652
236179,ORCL,1994-06-09,1.7067899703979492
236180,ORCL,1994-06-10,1.814815044403076
236181,ORCL,1994-06-13,1.7654320001602173
236182,ORCL,1994-06-14,1.7901229858398438
236183,ORCL,1994-06-15,1.861111044883728
236184,ORCL,1994-06-16,1.8333330154418943
236185,ORCL,1994-06-17,1.7901229858398438
236186,ORCL,1994-06-20,1.7716050148010254
236187,ORCL,1994-06-21,1.7407410144805908
236188,ORCL,1994-06-22,1.805556058883667
236189,ORCL,1994-06-23,1.7098770141601562
236190,ORCL,1994-06-24,1.808642029762268
236191,ORCL,1994-06-27,1.8641979694366453
236192,ORCL,1994-06-28,1.888888955116272
236193,ORCL,1994-06-29,1.876543045043945
236194,ORCL,1994-06-30,1.8518520593643188
236195,ORCL,1994-07-01,1.876543045043945
236196,ORCL,1994-07-05,1.8641979694366453
236197,ORCL,1994-07-06,1.8703700304031368
236198,ORCL,1994-07-07,1.90740704536438
236199,ORCL,1994-07-08,1.873456954956055
236200,ORCL,1994-07-11,1.876543045043945
236201,ORCL,1994-07-12,1.9259259700775144
236202,ORCL,1994-07-13,1.9567899703979488
236203,ORCL,1994-07-14,1.901234984397888
236204,ORCL,1994-07-15,1.9320989847183228
236205,ORCL,1994-07-18,1.953703999519348
236206,ORCL,1994-07-19,1.901234984397888
236207,ORCL,1994-07-20,1.8333330154418943
236208,ORCL,1994-07-21,1.8271600008010864
236209,ORCL,1994-07-22,1.814815044403076
236210,ORCL,1994-07-25,1.7839510440826416
236211,ORCL,1994-07-26,1.808642029762268
236212,ORCL,1994-07-27,1.7716050148010254
236213,ORCL,1994-07-28,1.8179010152816768
236214,ORCL,1994-07-29,1.888888955116272
236215,ORCL,1994-08-01,1.8395060300827024
236216,ORCL,1994-08-02,1.873456954956055
236217,ORCL,1994-08-03,1.8456790447235107
236218,ORCL,1994-08-04,1.8395060300827024
236219,ORCL,1994-08-05,1.8333330154418943
236220,ORCL,1994-08-08,1.8271600008010864
236221,ORCL,1994-08-09,1.867284059524536
236222,ORCL,1994-08-10,1.89506196975708
236223,ORCL,1994-08-11,1.9228399991989136
236224,ORCL,1994-08-12,1.888888955116272
236225,ORCL,1994-08-15,1.90740704536438
236226,ORCL,1994-08-16,1.9135799407958984
236227,ORCL,1994-08-17,1.9691359996795652
236228,ORCL,1994-08-18,1.981480956077576
236229,ORCL,1994-08-19,2.0
236230,ORCL,1994-08-22,1.962962985038757
236231,ORCL,1994-08-23,1.9382719993591309
236232,ORCL,1994-08-24,2.055556058883667
236233,ORCL,1994-08-25,2.1358020305633545
236234,ORCL,1994-08-26,2.1481480598449707
236235,ORCL,1994-08-29,2.1481480598449707
236236,ORCL,1994-08-30,2.141974925994873
236237,ORCL,1994-08-31,2.108025074005127
236238,ORCL,1994-09-01,2.09259295463562
236239,ORCL,1994-09-02,2.0493829250335693
236240,ORCL,1994-09-06,2.1111109256744385
236241,ORCL,1994-09-07,2.1481480598449707
236242,ORCL,1994-09-08,2.1296300888061523
236243,ORCL,1994-09-09,2.10493803024292
236244,ORCL,1994-09-12,2.0740740299224854
236245,ORCL,1994-09-13,2.1358020305633545
236246,ORCL,1994-09-14,2.160494089126587
236247,ORCL,1994-09-15,2.2037041187286377
236248,ORCL,1994-09-16,2.172840118408203
236249,ORCL,1994-09-19,2.2037041187286377
236250,ORCL,1994-09-20,2.172840118408203
236251,ORCL,1994-09-21,2.1296300888061523
236252,ORCL,1994-09-22,2.166666984558105
236253,ORCL,1994-09-23,2.1358020305633545
236254,ORCL,1994-09-26,2.0987648963928223
236255,ORCL,1994-09-27,2.1234569549560547
236256,ORCL,1994-09-28,2.1234569549560547
236257,ORCL,1994-09-29,2.141974925994873
236258,ORCL,1994-09-30,2.1234569549560547
236259,ORCL,1994-10-03,2.1635799407958984
236260,ORCL,1994-10-04,2.0987648963928223
236261,ORCL,1994-10-05,2.117284059524536
236262,ORCL,1994-10-06,2.055556058883667
236263,ORCL,1994-10-07,2.080246925354004
236264,ORCL,1994-10-10,2.10493803024292
236265,ORCL,1994-10-11,2.19753098487854
236266,ORCL,1994-10-12,2.191358089447021
236267,ORCL,1994-10-13,2.191358089447021
236268,ORCL,1994-10-14,2.206789970397949
236269,ORCL,1994-10-17,2.2685189247131348
236270,ORCL,1994-10-18,2.2345681190490723
236271,ORCL,1994-10-19,2.2283949851989746
236272,ORCL,1994-10-20,2.19753098487854
236273,ORCL,1994-10-21,2.209877014160156
236274,ORCL,1994-10-24,2.2037041187286377
236275,ORCL,1994-10-25,2.1790120601654053
236276,ORCL,1994-10-26,2.2037041187286377
236277,ORCL,1994-10-27,2.1820991039276123
236278,ORCL,1994-10-28,2.2469139099121094
236279,ORCL,1994-10-31,2.2716050148010254
236280,ORCL,1994-11-01,2.25308609008789
236281,ORCL,1994-11-02,2.2160489559173584
236282,ORCL,1994-11-03,2.185184955596924
236283,ORCL,1994-11-04,2.1296300888061523
236284,ORCL,1994-11-07,2.1234569549560547
236285,ORCL,1994-11-08,2.2037041187286377
236286,ORCL,1994-11-09,2.1543209552764893
236287,ORCL,1994-11-10,2.132715940475464
236288,ORCL,1994-11-11,2.1296300888061523
236289,ORCL,1994-11-14,2.1790120601654053
236290,ORCL,1994-11-15,2.191358089447021
236291,ORCL,1994-11-16,2.1790120601654053
236292,ORCL,1994-11-17,2.1358020305633545
236293,ORCL,1994-11-18,2.1481480598449707
236294,ORCL,1994-11-21,2.080246925354004
236295,ORCL,1994-11-22,1.962962985038757
236296,ORCL,1994-11-23,1.9259259700775144
236297,ORCL,1994-11-25,2.012346029281616
236298,ORCL,1994-11-28,2.024691104888916
236299,ORCL,1994-11-29,2.10493803024292
236300,ORCL,1994-11-30,2.037036895751953
236301,ORCL,1994-12-01,2.012346029281616
236302,ORCL,1994-12-02,1.996914029121399
236303,ORCL,1994-12-05,2.0185189247131348
236304,ORCL,1994-12-06,1.962962985038757
236305,ORCL,1994-12-07,1.950616955757141
236306,ORCL,1994-12-08,1.876543045043945
236307,ORCL,1994-12-09,1.9197529554367063
236308,ORCL,1994-12-12,1.9691359996795652
236309,ORCL,1994-12-13,1.9691359996795652
236310,ORCL,1994-12-14,1.962962985038757
236311,ORCL,1994-12-15,1.9660489559173584
236312,ORCL,1994-12-16,1.901234984397888
236313,ORCL,1994-12-19,1.9197529554367063
236314,ORCL,1994-12-20,1.944443941116333
236315,ORCL,1994-12-21,2.09259295463562
236316,ORCL,1994-12-22,2.1543209552764893
236317,ORCL,1994-12-23,2.138889074325561
236318,ORCL,1994-12-27,2.222222089767456
236319,ORCL,1994-12-28,2.185184955596924
236320,ORCL,1994-12-29,2.2345681190490723
236321,ORCL,1994-12-30,2.1790120601654053
236322,ORCL,1995-01-03,2.117284059524536
236323,ORCL,1995-01-04,2.1358020305633545
236324,ORCL,1995-01-05,2.09259295463562
236325,ORCL,1995-01-06,2.117284059524536
236326,ORCL,1995-01-09,2.1790120601654053
236327,ORCL,1995-01-10,2.185184955596924
236328,ORCL,1995-01-11,2.120369911193848
236329,ORCL,1995-01-12,2.10493803024292
236330,ORCL,1995-01-13,2.080246925354004
236331,ORCL,1995-01-16,2.067900896072388
236332,ORCL,1995-01-17,2.141974925994873
236333,ORCL,1995-01-18,2.1358020305633545
236334,ORCL,1995-01-19,2.209877014160156
236335,ORCL,1995-01-20,2.169753074645996
236336,ORCL,1995-01-23,2.1234569549560547
236337,ORCL,1995-01-24,2.117284059524536
236338,ORCL,1995-01-25,2.160494089126587
236339,ORCL,1995-01-26,2.117284059524536
236340,ORCL,1995-01-27,2.1111109256744385
236341,ORCL,1995-01-30,2.061728000640869
236342,ORCL,1995-01-31,2.10493803024292
236343,ORCL,1995-02-01,2.09259295463562
236344,ORCL,1995-02-02,2.117284059524536
236345,ORCL,1995-02-03,2.172840118408203
236346,ORCL,1995-02-06,2.194443941116333
236347,ORCL,1995-02-07,2.191358089447021
236348,ORCL,1995-02-08,2.166666984558105
236349,ORCL,1995-02-09,2.1481480598449707
236350,ORCL,1995-02-10,2.185184955596924
236351,ORCL,1995-02-13,2.19753098487854
236352,ORCL,1995-02-14,2.1790120601654053
236353,ORCL,1995-02-15,2.259258985519409
236354,ORCL,1995-02-16,2.277777910232544
236355,ORCL,1995-02-17,2.25308609008789
236356,ORCL,1995-02-21,2.277777910232544
236357,ORCL,1995-02-22,2.327159881591797
236358,ORCL,1995-02-23,2.3240740299224854
236359,ORCL,1995-02-24,2.259258985519409
236360,ORCL,1995-02-27,2.25
236361,ORCL,1995-02-28,2.3240740299224854
236362,ORCL,1995-03-01,2.314815044403076
236363,ORCL,1995-03-02,2.34259295463562
236364,ORCL,1995-03-03,2.435184955596924
236365,ORCL,1995-03-06,2.40740704536438
236366,ORCL,1995-03-07,2.388889074325561
236367,ORCL,1995-03-08,2.40740704536438
236368,ORCL,1995-03-09,2.425925970077514
236369,ORCL,1995-03-10,2.444443941116333
236370,ORCL,1995-03-13,2.4537041187286377
236371,ORCL,1995-03-14,2.462963104248047
236372,ORCL,1995-03-15,2.425925970077514
236373,ORCL,1995-03-16,2.462963104248047
236374,ORCL,1995-03-17,2.472222089767456
236375,ORCL,1995-03-20,2.490741014480591
236376,ORCL,1995-03-21,2.537036895751953
236377,ORCL,1995-03-22,2.444443941116333
236378,ORCL,1995-03-23,2.3611109256744385
236379,ORCL,1995-03-24,2.3796300888061523
236380,ORCL,1995-03-27,2.3981480598449707
236381,ORCL,1995-03-28,2.425925970077514
236382,ORCL,1995-03-29,2.370369911193848
236383,ORCL,1995-03-30,2.3240740299224854
236384,ORCL,1995-03-31,2.314815044403076
236385,ORCL,1995-04-03,2.3796300888061523
236386,ORCL,1995-04-04,2.3333330154418945
236387,ORCL,1995-04-05,2.314815044403076
236388,ORCL,1995-04-06,2.175925970077514
236389,ORCL,1995-04-07,2.2685189247131348
236390,ORCL,1995-04-10,2.2685189247131348
236391,ORCL,1995-04-11,2.305556058883667
236392,ORCL,1995-04-12,2.370369911193848
236393,ORCL,1995-04-13,2.370369911193848
236394,ORCL,1995-04-17,2.310184955596924
236395,ORCL,1995-04-18,2.287036895751953
236396,ORCL,1995-04-19,2.240741014480591
236397,ORCL,1995-04-20,2.212963104248047
236398,ORCL,1995-04-21,2.222222089767456
236399,ORCL,1995-04-24,2.2546300888061523
236400,ORCL,1995-04-25,2.2037041187286377
236401,ORCL,1995-04-26,2.1481480598449707
236402,ORCL,1995-04-27,2.314815044403076
236403,ORCL,1995-04-28,2.259258985519409
236404,ORCL,1995-05-01,2.2268519401550293
236405,ORCL,1995-05-02,2.2083330154418945
236406,ORCL,1995-05-03,2.3333330154418945
236407,ORCL,1995-05-04,2.277777910232544
236408,ORCL,1995-05-05,2.2685189247131348
236409,ORCL,1995-05-08,2.287036895751953
236410,ORCL,1995-05-09,2.2962958812713623
236411,ORCL,1995-05-10,2.305556058883667
236412,ORCL,1995-05-11,2.3796300888061523
236413,ORCL,1995-05-12,2.40740704536438
236414,ORCL,1995-05-15,2.513889074325561
236415,ORCL,1995-05-16,2.541666984558105
236416,ORCL,1995-05-17,2.555556058883667
236417,ORCL,1995-05-18,2.472222089767456
236418,ORCL,1995-05-19,2.5185189247131348
236419,ORCL,1995-05-22,2.490741014480591
236420,ORCL,1995-05-23,2.5833330154418945
236421,ORCL,1995-05-24,2.787036895751953
236422,ORCL,1995-05-25,2.740741014480591
236423,ORCL,1995-05-26,2.675925970077514
236424,ORCL,1995-05-30,2.537036895751953
236425,ORCL,1995-05-31,2.5740740299224854
236426,ORCL,1995-06-01,2.638889074325561
236427,ORCL,1995-06-02,2.666666984558105
236428,ORCL,1995-06-05,2.638889074325561
236429,ORCL,1995-06-06,2.5740740299224854
236430,ORCL,1995-06-07,2.6111109256744385
236431,ORCL,1995-06-08,2.638889074325561
236432,ORCL,1995-06-09,2.722222089767456
236433,ORCL,1995-06-12,2.759258985519409
236434,ORCL,1995-06-13,2.7685189247131348
236435,ORCL,1995-06-14,2.7685189247131348
236436,ORCL,1995-06-15,2.7685189247131348
236437,ORCL,1995-06-16,2.787036895751953
236438,ORCL,1995-06-19,2.8611109256744385
236439,ORCL,1995-06-20,2.888889074325561
236440,ORCL,1995-06-21,2.8796300888061523
236441,ORCL,1995-06-22,2.972222089767456
236442,ORCL,1995-06-23,2.90740704536438
236443,ORCL,1995-06-26,2.8240740299224854
236444,ORCL,1995-06-27,2.7962958812713623
236445,ORCL,1995-06-28,2.791666984558105
236446,ORCL,1995-06-29,2.8611109256744385
236447,ORCL,1995-06-30,2.8611109256744385
236448,ORCL,1995-07-03,2.8981480598449707
236449,ORCL,1995-07-05,2.870369911193848
236450,ORCL,1995-07-06,2.916666984558105
236451,ORCL,1995-07-07,2.990741014480591
236452,ORCL,1995-07-10,3.0185189247131348
236453,ORCL,1995-07-11,2.888889074325561
236454,ORCL,1995-07-12,3.027777910232544
236455,ORCL,1995-07-13,3.0185189247131348
236456,ORCL,1995-07-14,3.0231480598449707
236457,ORCL,1995-07-17,3.1296300888061523
236458,ORCL,1995-07-18,2.972222089767456
236459,ORCL,1995-07-19,2.8333330154418945
236460,ORCL,1995-07-20,2.84259295463562
236461,ORCL,1995-07-21,2.847222089767456
236462,ORCL,1995-07-24,2.902777910232544
236463,ORCL,1995-07-25,2.981481075286865
236464,ORCL,1995-07-26,3.1296300888061523
236465,ORCL,1995-07-27,3.212963104248047
236466,ORCL,1995-07-28,3.120369911193848
236467,ORCL,1995-07-31,3.1018519401550293
236468,ORCL,1995-08-01,3.009258985519409
236469,ORCL,1995-08-02,2.935184955596924
236470,ORCL,1995-08-03,2.912036895751953
236471,ORCL,1995-08-04,2.990741014480591
236472,ORCL,1995-08-07,2.9861109256744385
236473,ORCL,1995-08-08,2.9583330154418945
236474,ORCL,1995-08-09,3.037036895751953
236475,ORCL,1995-08-10,3.055556058883667
236476,ORCL,1995-08-11,3.027777910232544
236477,ORCL,1995-08-14,3.1018519401550293
236478,ORCL,1995-08-15,3.0833330154418945
236479,ORCL,1995-08-16,3.166666984558105
236480,ORCL,1995-08-17,3.1990740299224854
236481,ORCL,1995-08-18,3.2037041187286377
236482,ORCL,1995-08-21,3.134258985519409
236483,ORCL,1995-08-22,3.166666984558105
236484,ORCL,1995-08-23,3.175925970077514
236485,ORCL,1995-08-24,3.1481480598449707
236486,ORCL,1995-08-25,3.166666984558105
236487,ORCL,1995-08-28,3.069443941116333
236488,ORCL,1995-08-29,3.009258985519409
236489,ORCL,1995-08-30,2.9537041187286377
236490,ORCL,1995-08-31,2.972222089767456
236491,ORCL,1995-09-01,2.90740704536438
236492,ORCL,1995-09-05,3.277777910232544
236493,ORCL,1995-09-06,3.222222089767456
236494,ORCL,1995-09-07,3.25
236495,ORCL,1995-09-08,3.25
236496,ORCL,1995-09-11,3.3518519401550293
236497,ORCL,1995-09-12,3.3240740299224854
236498,ORCL,1995-09-13,3.40740704536438
236499,ORCL,1995-09-14,3.3240740299224854
236500,ORCL,1995-09-15,2.787036895751953
236501,ORCL,1995-09-18,2.944443941116333
236502,ORCL,1995-09-19,2.972222089767456
236503,ORCL,1995-09-20,2.9490740299224854
236504,ORCL,1995-09-21,2.8796300888061523
236505,ORCL,1995-09-22,2.916666984558105
236506,ORCL,1995-09-25,2.8981480598449707
236507,ORCL,1995-09-26,2.84259295463562
236508,ORCL,1995-09-27,2.8611109256744385
236509,ORCL,1995-09-28,2.90740704536438
236510,ORCL,1995-09-29,2.84259295463562
236511,ORCL,1995-10-02,2.7893519401550293
236512,ORCL,1995-10-03,2.8611109256744385
236513,ORCL,1995-10-04,2.814815044403076
236514,ORCL,1995-10-05,2.8518519401550293
236515,ORCL,1995-10-06,2.7962958812713623
236516,ORCL,1995-10-09,2.731481075286865
236517,ORCL,1995-10-10,2.740741014480591
236518,ORCL,1995-10-11,2.8518519401550293
236519,ORCL,1995-10-12,2.9490740299224854
236520,ORCL,1995-10-13,2.925925970077514
236521,ORCL,1995-10-16,2.962963104248047
236522,ORCL,1995-10-17,3.0231480598449707
236523,ORCL,1995-10-18,3.185184955596924
236524,ORCL,1995-10-19,3.277777910232544
236525,ORCL,1995-10-20,3.15740704536438
236526,ORCL,1995-10-23,3.166666984558105
236527,ORCL,1995-10-24,3.222222089767456
236528,ORCL,1995-10-25,3.185184955596924
236529,ORCL,1995-10-26,3.138889074325561
236530,ORCL,1995-10-27,3.2037041187286377
236531,ORCL,1995-10-30,3.2685189247131348
236532,ORCL,1995-10-31,3.231481075286865
236533,ORCL,1995-11-01,3.2685189247131348
236534,ORCL,1995-11-02,3.3981480598449707
236535,ORCL,1995-11-03,3.425925970077514
236536,ORCL,1995-11-06,3.34259295463562
236537,ORCL,1995-11-07,3.2685189247131348
236538,ORCL,1995-11-08,3.314815044403076
236539,ORCL,1995-11-09,3.490741014480591
236540,ORCL,1995-11-10,3.490741014480591
236541,ORCL,1995-11-13,3.40740704536438
236542,ORCL,1995-11-14,3.3796300888061523
236543,ORCL,1995-11-15,3.472222089767456
236544,ORCL,1995-11-16,3.5185189247131348
236545,ORCL,1995-11-17,3.564815044403076
236546,ORCL,1995-11-20,3.370369911193848
236547,ORCL,1995-11-21,3.3981480598449707
236548,ORCL,1995-11-22,3.319443941116333
236549,ORCL,1995-11-24,3.34259295463562
236550,ORCL,1995-11-27,3.365741014480591
236551,ORCL,1995-11-28,3.481481075286865
236552,ORCL,1995-11-29,3.462963104248047
236553,ORCL,1995-11-30,3.3611109256744385
236554,ORCL,1995-12-01,3.305556058883667
236555,ORCL,1995-12-04,3.365741014480591
236556,ORCL,1995-12-05,3.3333330154418945
236557,ORCL,1995-12-06,3.240741014480591
236558,ORCL,1995-12-07,3.277777910232544
236559,ORCL,1995-12-08,3.4537041187286377
236560,ORCL,1995-12-11,3.435184955596924
236561,ORCL,1995-12-12,3.2962958812713623
236562,ORCL,1995-12-13,3.2037041187286377
236563,ORCL,1995-12-14,3.1018519401550293
236564,ORCL,1995-12-15,3.212963104248047
236565,ORCL,1995-12-18,3.055556058883667
236566,ORCL,1995-12-19,3.314815044403076
236567,ORCL,1995-12-20,3.185184955596924
236568,ORCL,1995-12-21,3.166666984558105
236569,ORCL,1995-12-22,3.277777910232544
236570,ORCL,1995-12-26,3.287036895751953
236571,ORCL,1995-12-27,3.222222089767456
236572,ORCL,1995-12-28,3.138889074325561
236573,ORCL,1995-12-29,3.138889074325561
236574,ORCL,1996-01-02,3.2037041187286377
236575,ORCL,1996-01-03,3.055556058883667
236576,ORCL,1996-01-04,3.0185189247131348
236577,ORCL,1996-01-05,3.175925970077514
236578,ORCL,1996-01-08,3.1296300888061523
236579,ORCL,1996-01-09,2.981481075286865
236580,ORCL,1996-01-10,3.037036895751953
236581,ORCL,1996-01-11,3.1018519401550293
236582,ORCL,1996-01-12,3.15740704536438
236583,ORCL,1996-01-15,2.962963104248047
236584,ORCL,1996-01-16,3.09259295463562
236585,ORCL,1996-01-17,3.166666984558105
236586,ORCL,1996-01-18,3.2962958812713623
236587,ORCL,1996-01-19,3.370369911193848
236588,ORCL,1996-01-22,3.40740704536438
236589,ORCL,1996-01-23,3.425925970077514
236590,ORCL,1996-01-24,3.6388890743255615
236591,ORCL,1996-01-25,3.537036895751953
236592,ORCL,1996-01-26,3.509258985519409
236593,ORCL,1996-01-29,3.490741014480591
236594,ORCL,1996-01-30,3.509258985519409
236595,ORCL,1996-01-31,3.537036895751953
236596,ORCL,1996-02-01,3.527777910232544
236597,ORCL,1996-02-02,3.6481480598449703
236598,ORCL,1996-02-05,3.759258985519409
236599,ORCL,1996-02-06,3.712963104248047
236600,ORCL,1996-02-07,3.620369911193848
236601,ORCL,1996-02-08,3.722222089767456
236602,ORCL,1996-02-09,3.6388890743255615
236603,ORCL,1996-02-12,3.699074029922485
236604,ORCL,1996-02-13,3.722222089767456
236605,ORCL,1996-02-14,3.7916669845581055
236606,ORCL,1996-02-15,3.9166669845581055
236607,ORCL,1996-02-16,3.8888890743255615
236608,ORCL,1996-02-20,3.84259295463562
236609,ORCL,1996-02-21,3.925925970077514
236610,ORCL,1996-02-22,4.009259223937988
236611,ORCL,1996-02-23,3.972222089767456
236612,ORCL,1996-02-26,4.018518924713135
236613,ORCL,1996-02-27,3.9212958812713614
236614,ORCL,1996-02-28,3.90740704536438
236615,ORCL,1996-02-29,3.851851940155029
236616,ORCL,1996-03-01,3.6388890743255615
236617,ORCL,1996-03-04,3.5833330154418945
236618,ORCL,1996-03-05,3.8333330154418954
236619,ORCL,1996-03-06,3.675925970077514
236620,ORCL,1996-03-07,3.685184955596924
236621,ORCL,1996-03-08,3.481481075286865
236622,ORCL,1996-03-11,3.694443941116333
236623,ORCL,1996-03-12,3.5740740299224854
236624,ORCL,1996-03-13,3.675925970077514
236625,ORCL,1996-03-14,3.564815044403076
236626,ORCL,1996-03-15,3.620369911193848
236627,ORCL,1996-03-18,3.722222089767456
236628,ORCL,1996-03-19,3.694443941116333
236629,ORCL,1996-03-20,3.694443941116333
236630,ORCL,1996-03-21,3.6018519401550293
236631,ORCL,1996-03-22,3.620369911193848
236632,ORCL,1996-03-25,3.527777910232544
236633,ORCL,1996-03-26,3.555556058883667
236634,ORCL,1996-03-27,3.5740740299224854
236635,ORCL,1996-03-28,3.564815044403076
236636,ORCL,1996-03-29,3.490741014480591
236637,ORCL,1996-04-01,3.472222089767456
236638,ORCL,1996-04-02,3.481481075286865
236639,ORCL,1996-04-03,3.3796300888061523
236640,ORCL,1996-04-04,3.370369911193848
236641,ORCL,1996-04-08,3.2037041187286377
236642,ORCL,1996-04-09,3.0740740299224854
236643,ORCL,1996-04-10,3.2037041187286377
236644,ORCL,1996-04-11,3.25
236645,ORCL,1996-04-12,3.259258985519409
236646,ORCL,1996-04-15,3.21759295463562
236647,ORCL,1996-04-16,3.3935189247131348
236648,ORCL,1996-04-17,3.4583330154418945
236649,ORCL,1996-04-18,3.527777910232544
236650,ORCL,1996-04-19,3.555556058883667
236651,ORCL,1996-04-22,3.680556058883667
236652,ORCL,1996-04-23,3.777777910232544
236653,ORCL,1996-04-24,3.847222089767456
236654,ORCL,1996-04-25,3.819443941116333
236655,ORCL,1996-04-26,3.7916669845581055
236656,ORCL,1996-04-29,3.805556058883667
236657,ORCL,1996-04-30,3.75
236658,ORCL,1996-05-01,3.7916669845581055
236659,ORCL,1996-05-02,3.652777910232544
236660,ORCL,1996-05-03,3.7013890743255615
236661,ORCL,1996-05-06,3.7916669845581055
236662,ORCL,1996-05-07,3.722222089767456
236663,ORCL,1996-05-08,3.652777910232544
236664,ORCL,1996-05-09,3.7361109256744394
236665,ORCL,1996-05-10,3.7638890743255615
236666,ORCL,1996-05-13,3.875
236667,ORCL,1996-05-14,3.902777910232544
236668,ORCL,1996-05-15,3.8333330154418954
236669,ORCL,1996-05-16,3.8888890743255615
236670,ORCL,1996-05-17,3.902777910232544
236671,ORCL,1996-05-20,3.944443941116333
236672,ORCL,1996-05-21,3.944443941116333
236673,ORCL,1996-05-22,3.777777910232544
236674,ORCL,1996-05-23,3.7638890743255615
236675,ORCL,1996-05-24,3.694443941116333
236676,ORCL,1996-05-28,3.680556058883667
236677,ORCL,1996-05-29,3.6388890743255615
236678,ORCL,1996-05-30,3.694443941116333
236679,ORCL,1996-05-31,3.680556058883667
236680,ORCL,1996-06-03,3.6111109256744394
236681,ORCL,1996-06-04,3.6666669845581055
236682,ORCL,1996-06-05,3.777777910232544
236683,ORCL,1996-06-06,3.652777910232544
236684,ORCL,1996-06-07,3.7638890743255615
236685,ORCL,1996-06-10,3.6875
236686,ORCL,1996-06-11,3.7638890743255615
236687,ORCL,1996-06-12,3.8333330154418954
236688,ORCL,1996-06-13,3.819443941116333
236689,ORCL,1996-06-14,3.7638890743255615
236690,ORCL,1996-06-17,3.7638890743255615
236691,ORCL,1996-06-18,3.722222089767456
236692,ORCL,1996-06-19,3.819443941116333
236693,ORCL,1996-06-20,3.875
236694,ORCL,1996-06-21,4.222221851348877
236695,ORCL,1996-06-24,4.208333015441895
236696,ORCL,1996-06-25,4.236111164093018
236697,ORCL,1996-06-26,4.152778148651123
236698,ORCL,1996-06-27,4.388888835906982
236699,ORCL,1996-06-28,4.381944179534912
236700,ORCL,1996-07-01,4.347221851348877
236701,ORCL,1996-07-02,4.25
236702,ORCL,1996-07-03,4.25
236703,ORCL,1996-07-05,4.125
236704,ORCL,1996-07-08,4.194444179534912
236705,ORCL,1996-07-09,4.1666669845581055
236706,ORCL,1996-07-10,4.263888835906982
236707,ORCL,1996-07-11,4.180555820465088
236708,ORCL,1996-07-12,4.138888835906982
236709,ORCL,1996-07-15,3.9861109256744394
236710,ORCL,1996-07-16,4.027778148651123
236711,ORCL,1996-07-17,4.1666669845581055
236712,ORCL,1996-07-18,4.222221851348877
236713,ORCL,1996-07-19,4.125
236714,ORCL,1996-07-22,4.111111164093018
236715,ORCL,1996-07-23,4.0
236716,ORCL,1996-07-24,4.055555820465088
236717,ORCL,1996-07-25,4.236111164093018
236718,ORCL,1996-07-26,4.236111164093018
236719,ORCL,1996-07-29,4.194444179534912
236720,ORCL,1996-07-30,4.25
236721,ORCL,1996-07-31,4.347221851348877
236722,ORCL,1996-08-01,4.361111164093018
236723,ORCL,1996-08-02,4.402778148651123
236724,ORCL,1996-08-05,4.2916669845581055
236725,ORCL,1996-08-06,4.430555820465088
236726,ORCL,1996-08-07,4.645833015441895
236727,ORCL,1996-08-08,4.527778148651123
236728,ORCL,1996-08-09,4.597221851348877
236729,ORCL,1996-08-12,4.583333015441895
236730,ORCL,1996-08-13,4.513888835906982
236731,ORCL,1996-08-14,4.513888835906982
236732,ORCL,1996-08-15,4.430555820465088
236733,ORCL,1996-08-16,4.4166669845581055
236734,ORCL,1996-08-19,4.402778148651123
236735,ORCL,1996-08-20,4.333333015441895
236736,ORCL,1996-08-21,4.208333015441895
236737,ORCL,1996-08-22,4.236111164093018
236738,ORCL,1996-08-23,4.319444179534912
236739,ORCL,1996-08-26,4.236111164093018
236740,ORCL,1996-08-27,4.25
236741,ORCL,1996-08-28,4.152778148651123
236742,ORCL,1996-08-29,4.0416669845581055
236743,ORCL,1996-08-30,3.9166669845581055
236744,ORCL,1996-09-03,4.138888835906982
236745,ORCL,1996-09-04,4.180555820465088
236746,ORCL,1996-09-05,4.111111164093018
236747,ORCL,1996-09-06,4.1666669845581055
236748,ORCL,1996-09-09,4.1666669845581055
236749,ORCL,1996-09-10,4.1666669845581055
236750,ORCL,1996-09-11,4.069444179534912
236751,ORCL,1996-09-12,4.1666669845581055
236752,ORCL,1996-09-13,4.680555820465088
236753,ORCL,1996-09-16,4.625
236754,ORCL,1996-09-17,4.625
236755,ORCL,1996-09-18,4.819444179534912
236756,ORCL,1996-09-19,4.833333015441895
236757,ORCL,1996-09-20,4.944444179534912
236758,ORCL,1996-09-23,4.763888835906982
236759,ORCL,1996-09-24,4.805555820465088
236760,ORCL,1996-09-25,4.8125
236761,ORCL,1996-09-26,4.708333015441895
236762,ORCL,1996-09-27,4.770833015441895
236763,ORCL,1996-09-30,4.7291669845581055
236764,ORCL,1996-10-01,4.736111164093018
236765,ORCL,1996-10-02,4.9166669845581055
236766,ORCL,1996-10-03,4.9166669845581055
236767,ORCL,1996-10-04,5.027778148651123
236768,ORCL,1996-10-07,5.111111164093018
236769,ORCL,1996-10-08,4.972221851348877
236770,ORCL,1996-10-09,4.902778148651123
236771,ORCL,1996-10-10,4.986111164093018
236772,ORCL,1996-10-11,5.013888835906982
236773,ORCL,1996-10-14,5.055555820465088
236774,ORCL,1996-10-15,4.972221851348877
236775,ORCL,1996-10-16,4.944444179534912
236776,ORCL,1996-10-17,4.861111164093018
236777,ORCL,1996-10-18,4.944444179534912
236778,ORCL,1996-10-21,4.7916669845581055
236779,ORCL,1996-10-22,4.6666669845581055
236780,ORCL,1996-10-23,4.708333015441895
236781,ORCL,1996-10-24,4.777778148651123
236782,ORCL,1996-10-25,4.701388835906982
236783,ORCL,1996-10-28,4.722221851348877
236784,ORCL,1996-10-29,4.611111164093018
236785,ORCL,1996-10-30,4.569444179534912
236786,ORCL,1996-10-31,4.701388835906982
236787,ORCL,1996-11-01,4.902778148651123
236788,ORCL,1996-11-04,4.972221851348877
236789,ORCL,1996-11-05,4.902778148651123
236790,ORCL,1996-11-06,5.0
236791,ORCL,1996-11-07,5.013888835906982
236792,ORCL,1996-11-08,5.109375
236793,ORCL,1996-11-11,5.069444179534912
236794,ORCL,1996-11-12,4.986111164093018
236795,ORCL,1996-11-13,5.055555820465088
236796,ORCL,1996-11-14,5.263888835906982
236797,ORCL,1996-11-15,5.222221851348877
236798,ORCL,1996-11-18,5.1666669845581055
236799,ORCL,1996-11-19,5.125
236800,ORCL,1996-11-20,5.319444179534912
236801,ORCL,1996-11-21,5.25
236802,ORCL,1996-11-22,5.527778148651123
236803,ORCL,1996-11-25,5.527778148651123
236804,ORCL,1996-11-26,5.5
236805,ORCL,1996-11-27,5.472221851348877
236806,ORCL,1996-11-29,5.444444179534912
236807,ORCL,1996-12-02,5.513888835906982
236808,ORCL,1996-12-03,5.527778148651123
236809,ORCL,1996-12-04,5.194444179534912
236810,ORCL,1996-12-05,5.208333015441895
236811,ORCL,1996-12-06,5.069444179534912
236812,ORCL,1996-12-09,5.4166669845581055
236813,ORCL,1996-12-10,5.486111164093018
236814,ORCL,1996-12-11,5.333333015441895
236815,ORCL,1996-12-12,5.25
236816,ORCL,1996-12-13,4.888888835906982
236817,ORCL,1996-12-16,4.7291669845581055
236818,ORCL,1996-12-17,4.805555820465088
236819,ORCL,1996-12-18,4.694444179534912
236820,ORCL,1996-12-19,4.680555820465088
236821,ORCL,1996-12-20,4.805555820465088
236822,ORCL,1996-12-23,4.708333015441895
236823,ORCL,1996-12-24,4.805555820465088
236824,ORCL,1996-12-26,4.895833015441895
236825,ORCL,1996-12-27,4.763888835906982
236826,ORCL,1996-12-30,4.631944179534912
236827,ORCL,1996-12-31,4.638888835906982
236828,ORCL,1997-01-02,4.6666669845581055
236829,ORCL,1997-01-03,4.958333015441895
236830,ORCL,1997-01-06,4.986111164093018
236831,ORCL,1997-01-07,4.972221851348877
236832,ORCL,1997-01-08,4.819444179534912
236833,ORCL,1997-01-09,4.638888835906982
236834,ORCL,1997-01-10,4.5416669845581055
236835,ORCL,1997-01-13,4.555555820465088
236836,ORCL,1997-01-14,4.805555820465088
236837,ORCL,1997-01-15,4.583333015441895
236838,ORCL,1997-01-16,4.583333015441895
236839,ORCL,1997-01-17,4.611111164093018
236840,ORCL,1997-01-20,4.736111164093018
236841,ORCL,1997-01-21,4.638888835906982
236842,ORCL,1997-01-22,4.708333015441895
236843,ORCL,1997-01-23,4.5
236844,ORCL,1997-01-24,4.402778148651123
236845,ORCL,1997-01-27,4.236111164093018
236846,ORCL,1997-01-28,4.180555820465088
236847,ORCL,1997-01-29,4.1875
236848,ORCL,1997-01-30,4.1666669845581055
236849,ORCL,1997-01-31,4.319444179534912
236850,ORCL,1997-02-03,4.375
236851,ORCL,1997-02-04,4.430555820465088
236852,ORCL,1997-02-05,4.2916669845581055
236853,ORCL,1997-02-06,4.388888835906982
236854,ORCL,1997-02-07,4.444444179534912
236855,ORCL,1997-02-10,4.458333015441895
236856,ORCL,1997-02-11,4.347221851348877
236857,ORCL,1997-02-12,4.6041669845581055
236858,ORCL,1997-02-13,4.590278148651123
236859,ORCL,1997-02-14,4.5416669845581055
236860,ORCL,1997-02-18,4.527778148651123
236861,ORCL,1997-02-19,4.597221851348877
236862,ORCL,1997-02-20,4.638888835906982
236863,ORCL,1997-02-21,4.5416669845581055
236864,ORCL,1997-02-24,4.4791669845581055
236865,ORCL,1997-02-25,4.5416669845581055
236866,ORCL,1997-02-26,4.527778148651123
236867,ORCL,1997-02-27,4.444444179534912
236868,ORCL,1997-02-28,4.361111164093018
236869,ORCL,1997-03-03,4.375
236870,ORCL,1997-03-04,4.388888835906982
236871,ORCL,1997-03-05,4.4166669845581055
236872,ORCL,1997-03-06,4.0625
236873,ORCL,1997-03-07,3.9791669845581055
236874,ORCL,1997-03-10,4.0
236875,ORCL,1997-03-11,3.972222089767456
236876,ORCL,1997-03-12,3.7916669845581055
236877,ORCL,1997-03-13,4.013888835906982
236878,ORCL,1997-03-14,4.555555820465088
236879,ORCL,1997-03-17,4.6666669845581055
236880,ORCL,1997-03-18,4.5
236881,ORCL,1997-03-19,4.375
236882,ORCL,1997-03-20,4.430555820465088
236883,ORCL,1997-03-21,4.430555820465088
236884,ORCL,1997-03-24,4.430555820465088
236885,ORCL,1997-03-25,4.333333015441895
236886,ORCL,1997-03-26,4.5
236887,ORCL,1997-03-27,4.375
236888,ORCL,1997-03-31,4.284721851348877
236889,ORCL,1997-04-01,4.111111164093018
236890,ORCL,1997-04-02,4.083333015441895
236891,ORCL,1997-04-03,4.2916669845581055
236892,ORCL,1997-04-04,4.319444179534912
236893,ORCL,1997-04-07,4.4166669845581055
236894,ORCL,1997-04-08,4.388888835906982
236895,ORCL,1997-04-09,4.263888835906982
236896,ORCL,1997-04-10,4.1666669845581055
236897,ORCL,1997-04-11,4.055555820465088
236898,ORCL,1997-04-14,4.319444179534912
236899,ORCL,1997-04-15,4.145833015441895
236900,ORCL,1997-04-16,4.1666669845581055
236901,ORCL,1997-04-17,4.118055820465088
236902,ORCL,1997-04-18,4.125
236903,ORCL,1997-04-21,4.013888835906982
236904,ORCL,1997-04-22,3.9166669845581055
236905,ORCL,1997-04-23,4.194444179534912
236906,ORCL,1997-04-24,4.388888835906982
236907,ORCL,1997-04-25,4.208333015441895
236908,ORCL,1997-04-28,4.222221851348877
236909,ORCL,1997-04-29,4.277778148651123
236910,ORCL,1997-04-30,4.4166669845581055
236911,ORCL,1997-05-01,4.493055820465088
236912,ORCL,1997-05-02,4.722221851348877
236913,ORCL,1997-05-05,4.972221851348877
236914,ORCL,1997-05-06,4.881944179534912
236915,ORCL,1997-05-07,4.777778148651123
236916,ORCL,1997-05-08,4.875
236917,ORCL,1997-05-09,4.875
236918,ORCL,1997-05-12,4.861111164093018
236919,ORCL,1997-05-13,4.9791669845581055
236920,ORCL,1997-05-14,4.923611164093018
236921,ORCL,1997-05-15,5.1041669845581055
236922,ORCL,1997-05-16,4.930555820465088
236923,ORCL,1997-05-19,4.9166669845581055
236924,ORCL,1997-05-20,5.027778148651123
236925,ORCL,1997-05-21,5.215278148651123
236926,ORCL,1997-05-22,5.194444179534912
236927,ORCL,1997-05-23,5.222221851348877
236928,ORCL,1997-05-27,5.263888835906982
236929,ORCL,1997-05-28,5.236111164093018
236930,ORCL,1997-05-29,5.236111164093018
236931,ORCL,1997-05-30,5.180555820465088
236932,ORCL,1997-06-02,5.444444179534912
236933,ORCL,1997-06-03,5.1666669845581055
236934,ORCL,1997-06-04,5.1875
236935,ORCL,1997-06-05,5.277778148651123
236936,ORCL,1997-06-06,5.444444179534912
236937,ORCL,1997-06-09,5.444444179534912
236938,ORCL,1997-06-10,5.2916669845581055
236939,ORCL,1997-06-11,5.409721851348877
236940,ORCL,1997-06-12,5.5104169845581055
236941,ORCL,1997-06-13,5.777778148651123
236942,ORCL,1997-06-16,5.8125
236943,ORCL,1997-06-17,5.9166669845581055
236944,ORCL,1997-06-18,5.590278148651123
236945,ORCL,1997-06-19,5.506944179534912
236946,ORCL,1997-06-20,5.361111164093018
236947,ORCL,1997-06-23,5.361111164093018
236948,ORCL,1997-06-24,5.569444179534912
236949,ORCL,1997-06-25,5.659721851348877
236950,ORCL,1997-06-26,5.631944179534912
236951,ORCL,1997-06-27,5.597221851348877
236952,ORCL,1997-06-30,5.597221851348877
236953,ORCL,1997-07-01,5.395833015441895
236954,ORCL,1997-07-02,5.347221851348877
236955,ORCL,1997-07-03,5.527778148651123
236956,ORCL,1997-07-07,5.4791669845581055
236957,ORCL,1997-07-08,5.659721851348877
236958,ORCL,1997-07-09,5.7291669845581055
236959,ORCL,1997-07-10,5.784721851348877
236960,ORCL,1997-07-11,5.8125
236961,ORCL,1997-07-14,5.972221851348877
236962,ORCL,1997-07-15,6.274305820465088
236963,ORCL,1997-07-16,6.381944179534912
236964,ORCL,1997-07-17,6.208333015441895
236965,ORCL,1997-07-18,6.208333015441895
236966,ORCL,1997-07-21,6.131944179534912
236967,ORCL,1997-07-22,6.319444179534912
236968,ORCL,1997-07-23,6.2916669845581055
236969,ORCL,1997-07-24,6.083333015441895
236970,ORCL,1997-07-25,6.083333015441895
236971,ORCL,1997-07-28,6.055555820465088
236972,ORCL,1997-07-29,6.055555820465088
236973,ORCL,1997-07-30,6.152778148651123
236974,ORCL,1997-07-31,6.048611164093018
236975,ORCL,1997-08-01,6.097221851348877
236976,ORCL,1997-08-04,6.236111164093018
236977,ORCL,1997-08-05,6.3125
236978,ORCL,1997-08-06,6.444444179534912
236979,ORCL,1997-08-07,6.319444179534912
236980,ORCL,1997-08-08,6.375
236981,ORCL,1997-08-11,6.333333015441895
236982,ORCL,1997-08-12,6.25
236983,ORCL,1997-08-13,6.305555820465088
236984,ORCL,1997-08-14,6.430555820465088
236985,ORCL,1997-08-15,6.194444179534912
236986,ORCL,1997-08-18,6.4166669845581055
236987,ORCL,1997-08-19,6.8541669845581055
236988,ORCL,1997-08-20,6.833333015441895
236989,ORCL,1997-08-21,6.6666669845581055
236990,ORCL,1997-08-22,6.8125
236991,ORCL,1997-08-25,6.6041669845581055
236992,ORCL,1997-08-26,6.4375
236993,ORCL,1997-08-27,6.395833015441895
236994,ORCL,1997-08-28,6.052083015441895
236995,ORCL,1997-08-29,6.3541669845581055
236996,ORCL,1997-09-02,6.4791669845581055
236997,ORCL,1997-09-03,6.4166669845581055
236998,ORCL,1997-09-04,6.5104169845581055
236999,ORCL,1997-09-05,6.583333015441895
237000,ORCL,1997-09-08,6.65625
237001,ORCL,1997-09-09,6.6354169845581055
237002,ORCL,1997-09-10,6.3229169845581055
237003,ORCL,1997-09-11,6.489583015441895
237004,ORCL,1997-09-12,6.4479169845581055
237005,ORCL,1997-09-15,6.333333015441895
237006,ORCL,1997-09-16,6.59375
237007,ORCL,1997-09-17,6.0104169845581055
237008,ORCL,1997-09-18,6.114583015441895
237009,ORCL,1997-09-19,6.25
237010,ORCL,1997-09-22,6.192708015441895
237011,ORCL,1997-09-23,6.2291669845581055
237012,ORCL,1997-09-24,6.3229169845581055
237013,ORCL,1997-09-25,6.375
237014,ORCL,1997-09-26,6.270833015441895
237015,ORCL,1997-09-29,6.2291669845581055
237016,ORCL,1997-09-30,6.0729169845581055
237017,ORCL,1997-10-01,6.0
237018,ORCL,1997-10-02,6.0
237019,ORCL,1997-10-03,6.145833015441895
237020,ORCL,1997-10-06,6.177083015441895
237021,ORCL,1997-10-07,6.255208015441895
237022,ORCL,1997-10-08,6.208333015441895
237023,ORCL,1997-10-09,6.1979169845581055
237024,ORCL,1997-10-10,6.020833015441895
237025,ORCL,1997-10-13,6.0625
237026,ORCL,1997-10-14,6.0
237027,ORCL,1997-10-15,5.8229169845581055
237028,ORCL,1997-10-16,5.739583015441895
237029,ORCL,1997-10-17,5.6979169845581055
237030,ORCL,1997-10-20,5.75
237031,ORCL,1997-10-21,5.9479169845581055
237032,ORCL,1997-10-22,5.84375
237033,ORCL,1997-10-23,5.6875
237034,ORCL,1997-10-24,5.65625
237035,ORCL,1997-10-27,5.208333015441895
237036,ORCL,1997-10-28,5.7916669845581055
237037,ORCL,1997-10-29,5.84375
237038,ORCL,1997-10-30,5.625
237039,ORCL,1997-10-31,5.9635419845581055
237040,ORCL,1997-11-03,5.9791669845581055
237041,ORCL,1997-11-04,6.114583015441895
237042,ORCL,1997-11-05,6.0625
237043,ORCL,1997-11-06,5.895833015441895
237044,ORCL,1997-11-07,5.8229169845581055
237045,ORCL,1997-11-10,5.770833015441895
237046,ORCL,1997-11-11,5.8229169845581055
237047,ORCL,1997-11-12,5.4166669845581055
237048,ORCL,1997-11-13,5.5625
237049,ORCL,1997-11-14,5.739583015441895
237050,ORCL,1997-11-17,5.875
237051,ORCL,1997-11-18,5.7916669845581055
237052,ORCL,1997-11-19,5.802083015441895
237053,ORCL,1997-11-20,5.864583015441895
237054,ORCL,1997-11-21,5.833333015441895
237055,ORCL,1997-11-24,5.4166669845581055
237056,ORCL,1997-11-25,5.5729169845581055
237057,ORCL,1997-11-26,5.4791669845581055
237058,ORCL,1997-11-28,5.552083015441895
237059,ORCL,1997-12-01,5.3125
237060,ORCL,1997-12-02,5.0625
237061,ORCL,1997-12-03,5.0416669845581055
237062,ORCL,1997-12-04,5.0416669845581055
237063,ORCL,1997-12-05,5.1979169845581055
237064,ORCL,1997-12-08,5.395833015441895
237065,ORCL,1997-12-09,3.8229169845581055
237066,ORCL,1997-12-10,3.90625
237067,ORCL,1997-12-11,3.65625
237068,ORCL,1997-12-12,3.7916669845581055
237069,ORCL,1997-12-15,3.8645830154418954
237070,ORCL,1997-12-16,3.8854169845581055
237071,ORCL,1997-12-17,3.7708330154418954
237072,ORCL,1997-12-18,3.6666669845581055
237073,ORCL,1997-12-19,3.6041669845581055
237074,ORCL,1997-12-22,3.625
237075,ORCL,1997-12-23,3.5208330154418945
237076,ORCL,1997-12-24,3.510416984558105
237077,ORCL,1997-12-26,3.572916984558105
237078,ORCL,1997-12-29,3.625
237079,ORCL,1997-12-30,3.7291669845581055
237080,ORCL,1997-12-31,3.71875
237081,ORCL,1998-01-02,3.8333330154418954
237082,ORCL,1998-01-05,3.8958330154418954
237083,ORCL,1998-01-06,3.78125
237084,ORCL,1998-01-07,3.5208330154418945
237085,ORCL,1998-01-08,3.385416984558105
237086,ORCL,1998-01-09,3.125
237087,ORCL,1998-01-12,3.010416984558105
237088,ORCL,1998-01-13,3.1770830154418945
237089,ORCL,1998-01-14,3.260416984558105
237090,ORCL,1998-01-15,3.2083330154418945
237091,ORCL,1998-01-16,3.2395830154418945
237092,ORCL,1998-01-20,3.375
237093,ORCL,1998-01-21,3.354166984558105
237094,ORCL,1998-01-22,3.322916984558105
237095,ORCL,1998-01-23,3.2395830154418945
237096,ORCL,1998-01-26,3.15625
237097,ORCL,1998-01-27,3.166666984558105
237098,ORCL,1998-01-28,3.53125
237099,ORCL,1998-01-29,3.7239580154418954
237100,ORCL,1998-01-30,3.875
237101,ORCL,1998-02-02,4.1041669845581055
237102,ORCL,1998-02-03,4.114583015441895
237103,ORCL,1998-02-04,4.0729169845581055
237104,ORCL,1998-02-05,3.9791669845581055
237105,ORCL,1998-02-06,4.5
237106,ORCL,1998-02-09,4.614583015441895
237107,ORCL,1998-02-10,4.5416669845581055
237108,ORCL,1998-02-11,4.489583015441895
237109,ORCL,1998-02-12,4.4791669845581055
237110,ORCL,1998-02-13,4.4166669845581055
237111,ORCL,1998-02-17,4.270833015441895
237112,ORCL,1998-02-18,4.3229169845581055
237113,ORCL,1998-02-19,4.21875
237114,ORCL,1998-02-20,4.1875
237115,ORCL,1998-02-23,4.395833015441895
237116,ORCL,1998-02-24,4.364583015441895
237117,ORCL,1998-02-25,4.34375
237118,ORCL,1998-02-26,4.2604169845581055
237119,ORCL,1998-02-27,4.1041669845581055
237120,ORCL,1998-03-02,4.020833015441895
237121,ORCL,1998-03-03,4.34375
237122,ORCL,1998-03-04,4.34375
237123,ORCL,1998-03-05,4.21875
237124,ORCL,1998-03-06,4.4791669845581055
237125,ORCL,1998-03-09,4.2604169845581055
237126,ORCL,1998-03-10,4.5
237127,ORCL,1998-03-11,4.65625
237128,ORCL,1998-03-12,4.614583015441895
237129,ORCL,1998-03-13,4.864583015441895
237130,ORCL,1998-03-16,4.9375
237131,ORCL,1998-03-17,4.7916669845581055
237132,ORCL,1998-03-18,4.895833015441895
237133,ORCL,1998-03-19,4.875
237134,ORCL,1998-03-20,4.8229169845581055
237135,ORCL,1998-03-23,5.0104169845581055
237136,ORCL,1998-03-24,5.052083015441895
237137,ORCL,1998-03-25,5.114583015441895
237138,ORCL,1998-03-26,5.25
237139,ORCL,1998-03-27,5.177083015441895
237140,ORCL,1998-03-30,5.21875
237141,ORCL,1998-03-31,5.2604169845581055
237142,ORCL,1998-04-01,5.2291669845581055
237143,ORCL,1998-04-02,5.020833015441895
237144,ORCL,1998-04-03,4.6875
237145,ORCL,1998-04-06,4.520833015441895
237146,ORCL,1998-04-07,4.520833015441895
237147,ORCL,1998-04-08,4.5104169845581055
237148,ORCL,1998-04-09,4.489583015441895
237149,ORCL,1998-04-13,4.739583015441895
237150,ORCL,1998-04-14,4.75
237151,ORCL,1998-04-15,4.708333015441895
237152,ORCL,1998-04-16,4.583333015441895
237153,ORCL,1998-04-17,4.5416669845581055
237154,ORCL,1998-04-20,4.583333015441895
237155,ORCL,1998-04-21,4.59375
237156,ORCL,1998-04-22,4.583333015441895
237157,ORCL,1998-04-23,4.34375
237158,ORCL,1998-04-24,4.4479169845581055
237159,ORCL,1998-04-27,4.3854169845581055
237160,ORCL,1998-04-28,4.375
237161,ORCL,1998-04-29,4.395833015441895
237162,ORCL,1998-04-30,4.3125
237163,ORCL,1998-05-01,4.2604169845581055
237164,ORCL,1998-05-04,4.3854169845581055
237165,ORCL,1998-05-05,4.302083015441895
237166,ORCL,1998-05-06,4.3854169845581055
237167,ORCL,1998-05-07,4.34375
237168,ORCL,1998-05-08,4.4791669845581055
237169,ORCL,1998-05-11,4.333333015441895
237170,ORCL,1998-05-12,4.34375
237171,ORCL,1998-05-13,4.333333015441895
237172,ORCL,1998-05-14,4.375
237173,ORCL,1998-05-15,4.3125
237174,ORCL,1998-05-18,4.28125
237175,ORCL,1998-05-19,4.34375
237176,ORCL,1998-05-20,4.1875
237177,ORCL,1998-05-21,4.1041669845581055
237178,ORCL,1998-05-22,4.0625
237179,ORCL,1998-05-26,4.0
237180,ORCL,1998-05-27,3.9791669845581055
237181,ORCL,1998-05-28,4.1041669845581055
237182,ORCL,1998-05-29,3.9375
237183,ORCL,1998-06-01,3.8020830154418954
237184,ORCL,1998-06-02,4.0625
237185,ORCL,1998-06-03,3.9270830154418954
237186,ORCL,1998-06-04,4.1354169845581055
237187,ORCL,1998-06-05,4.3229169845581055
237188,ORCL,1998-06-08,4.3125
237189,ORCL,1998-06-09,4.34375
237190,ORCL,1998-06-10,4.145833015441895
237191,ORCL,1998-06-11,4.0625
237192,ORCL,1998-06-12,4.177083015441895
237193,ORCL,1998-06-15,4.09375
237194,ORCL,1998-06-16,4.0416669845581055
237195,ORCL,1998-06-17,4.052083015441895
237196,ORCL,1998-06-18,4.1041669845581055
237197,ORCL,1998-06-19,4.0416669845581055
237198,ORCL,1998-06-22,4.03125
237199,ORCL,1998-06-23,4.0729169845581055
237200,ORCL,1998-06-24,4.1666669845581055
237201,ORCL,1998-06-25,4.114583015441895
237202,ORCL,1998-06-26,4.1041669845581055
237203,ORCL,1998-06-29,4.083333015441895
237204,ORCL,1998-06-30,4.09375
237205,ORCL,1998-07-01,4.0104169845581055
237206,ORCL,1998-07-02,3.8125
237207,ORCL,1998-07-06,3.84375
237208,ORCL,1998-07-07,3.8125
237209,ORCL,1998-07-08,3.9270830154418954
237210,ORCL,1998-07-09,4.0729169845581055
237211,ORCL,1998-07-10,4.177083015441895
237212,ORCL,1998-07-13,4.270833015441895
237213,ORCL,1998-07-14,4.333333015441895
237214,ORCL,1998-07-15,4.5104169845581055
237215,ORCL,1998-07-16,4.614583015441895
237216,ORCL,1998-07-17,4.513020992279053
237217,ORCL,1998-07-20,4.59375
237218,ORCL,1998-07-21,4.625
237219,ORCL,1998-07-22,4.3229169845581055
237220,ORCL,1998-07-23,4.1875
237221,ORCL,1998-07-24,4.1041669845581055
237222,ORCL,1998-07-27,4.4479169845581055
237223,ORCL,1998-07-28,4.489583015441895
237224,ORCL,1998-07-29,4.4375
237225,ORCL,1998-07-30,4.4479169845581055
237226,ORCL,1998-07-31,4.4166669845581055
237227,ORCL,1998-08-03,4.4375
237228,ORCL,1998-08-04,4.25
237229,ORCL,1998-08-05,4.1979169845581055
237230,ORCL,1998-08-06,4.270833015441895
237231,ORCL,1998-08-07,4.1875
237232,ORCL,1998-08-10,4.1041669845581055
237233,ORCL,1998-08-11,4.083333015441895
237234,ORCL,1998-08-12,4.21875
237235,ORCL,1998-08-13,4.083333015441895
237236,ORCL,1998-08-14,3.96875
237237,ORCL,1998-08-17,3.96875
237238,ORCL,1998-08-18,3.8854169845581055
237239,ORCL,1998-08-19,4.0729169845581055
237240,ORCL,1998-08-20,4.09375
237241,ORCL,1998-08-21,4.15625
237242,ORCL,1998-08-24,4.0416669845581055
237243,ORCL,1998-08-25,4.020833015441895
237244,ORCL,1998-08-26,3.96875
237245,ORCL,1998-08-27,3.7708330154418954
237246,ORCL,1998-08-28,3.5520830154418945
237247,ORCL,1998-08-31,3.322916984558105
237248,ORCL,1998-09-01,3.4270830154418945
237249,ORCL,1998-09-02,3.385416984558105
237250,ORCL,1998-09-03,3.1770830154418945
237251,ORCL,1998-09-04,3.447916984558105
237252,ORCL,1998-09-08,3.6041669845581055
237253,ORCL,1998-09-09,3.6354169845581055
237254,ORCL,1998-09-10,3.6875
237255,ORCL,1998-09-11,4.25
237256,ORCL,1998-09-14,4.427083015441895
237257,ORCL,1998-09-15,4.5
237258,ORCL,1998-09-16,4.5416669845581055
237259,ORCL,1998-09-17,4.46875
237260,ORCL,1998-09-18,4.53125
237261,ORCL,1998-09-21,4.6354169845581055
237262,ORCL,1998-09-22,4.770833015441895
237263,ORCL,1998-09-23,4.770833015441895
237264,ORCL,1998-09-24,4.7291669845581055
237265,ORCL,1998-09-25,4.8229169845581055
237266,ORCL,1998-09-28,4.6875
237267,ORCL,1998-09-29,4.84375
237268,ORCL,1998-09-30,4.8541669845581055
237269,ORCL,1998-10-01,4.5
237270,ORCL,1998-10-02,4.333333015441895
237271,ORCL,1998-10-05,3.9583330154418954
237272,ORCL,1998-10-06,3.8645830154418954
237273,ORCL,1998-10-07,4.0625
237274,ORCL,1998-10-08,3.9791669845581055
237275,ORCL,1998-10-09,4.25
237276,ORCL,1998-10-12,4.1354169845581055
237277,ORCL,1998-10-13,4.125
237278,ORCL,1998-10-14,4.28125
237279,ORCL,1998-10-15,4.458333015441895
237280,ORCL,1998-10-16,4.40625
237281,ORCL,1998-10-19,4.645833015441895
237282,ORCL,1998-10-20,4.364583015441895
237283,ORCL,1998-10-21,4.520833015441895
237284,ORCL,1998-10-22,4.53125
237285,ORCL,1998-10-23,4.515625
237286,ORCL,1998-10-26,4.6041669845581055
237287,ORCL,1998-10-27,4.5104169845581055
237288,ORCL,1998-10-28,4.692708015441895
237289,ORCL,1998-10-29,4.78125
237290,ORCL,1998-10-30,4.927083015441895
237291,ORCL,1998-11-02,4.989583015441895
237292,ORCL,1998-11-03,4.96875
237293,ORCL,1998-11-04,5.1041669845581055
237294,ORCL,1998-11-05,5.302083015441895
237295,ORCL,1998-11-06,5.239583015441895
237296,ORCL,1998-11-09,5.302083015441895
237297,ORCL,1998-11-10,5.25
237298,ORCL,1998-11-11,5.583333015441895
237299,ORCL,1998-11-12,5.489583015441895
237300,ORCL,1998-11-13,5.53125
237301,ORCL,1998-11-16,5.40625
237302,ORCL,1998-11-17,5.5104169845581055
237303,ORCL,1998-11-18,5.59375
237304,ORCL,1998-11-19,5.625
237305,ORCL,1998-11-20,5.802083015441895
237306,ORCL,1998-11-23,6.145833015441895
237307,ORCL,1998-11-24,5.833333015441895
237308,ORCL,1998-11-25,5.770833015441895
237309,ORCL,1998-11-27,5.9791669845581055
237310,ORCL,1998-11-30,5.708333015441895
237311,ORCL,1998-12-01,6.15625
237312,ORCL,1998-12-02,6.052083015441895
237313,ORCL,1998-12-03,5.833333015441895
237314,ORCL,1998-12-04,6.09375
237315,ORCL,1998-12-07,6.1041669845581055
237316,ORCL,1998-12-08,5.8854169845581055
237317,ORCL,1998-12-09,6.1041669845581055
237318,ORCL,1998-12-10,5.8229169845581055
237319,ORCL,1998-12-11,6.208333015441895
237320,ORCL,1998-12-14,6.1875
237321,ORCL,1998-12-15,6.59375
237322,ORCL,1998-12-16,6.4375
237323,ORCL,1998-12-17,6.53125
237324,ORCL,1998-12-18,6.552083015441895
237325,ORCL,1998-12-21,6.5104169845581055
237326,ORCL,1998-12-22,6.65625
237327,ORCL,1998-12-23,6.9479169845581055
237328,ORCL,1998-12-24,6.864583015441895
237329,ORCL,1998-12-28,7.3125
237330,ORCL,1998-12-29,7.4166669845581055
237331,ORCL,1998-12-30,7.2916669845581055
237332,ORCL,1998-12-31,7.1875
237333,ORCL,1999-01-04,7.1666669845581055
237334,ORCL,1999-01-05,7.3854169845581055
237335,ORCL,1999-01-06,7.7291669845581055
237336,ORCL,1999-01-07,7.6041669845581055
237337,ORCL,1999-01-08,7.7083330154418945
237338,ORCL,1999-01-11,7.8645830154418945
237339,ORCL,1999-01-12,7.65625
237340,ORCL,1999-01-13,7.625
237341,ORCL,1999-01-14,7.4375
237342,ORCL,1999-01-15,7.8541669845581055
237343,ORCL,1999-01-19,8.614583015441895
237344,ORCL,1999-01-20,8.479166984558105
237345,ORCL,1999-01-21,8.114583015441895
237346,ORCL,1999-01-22,8.3125
237347,ORCL,1999-01-25,8.510416984558105
237348,ORCL,1999-01-26,8.8125
237349,ORCL,1999-01-27,8.5
237350,ORCL,1999-01-28,8.947916984558105
237351,ORCL,1999-01-29,9.229166984558104
237352,ORCL,1999-02-01,9.854166984558104
237353,ORCL,1999-02-02,9.802083015441896
237354,ORCL,1999-02-03,10.125
237355,ORCL,1999-02-04,9.71875
237356,ORCL,1999-02-05,9.364583015441896
237357,ORCL,1999-02-08,9.5625
237358,ORCL,1999-02-09,9.104166984558104
237359,ORCL,1999-02-10,8.947916984558105
237360,ORCL,1999-02-11,9.927083015441896
237361,ORCL,1999-02-12,9.447916984558104
237362,ORCL,1999-02-16,8.90625
237363,ORCL,1999-02-17,8.541666984558105
237364,ORCL,1999-02-18,8.46875
237365,ORCL,1999-02-19,9.03125
237366,ORCL,1999-02-22,9.09375
237367,ORCL,1999-02-23,9.75
237368,ORCL,1999-02-24,9.28125
237369,ORCL,1999-02-25,9.666666984558104
237370,ORCL,1999-02-26,9.3125
237371,ORCL,1999-03-01,9.15625
237372,ORCL,1999-03-02,8.828125
237373,ORCL,1999-03-03,8.75
237374,ORCL,1999-03-04,9.09375
237375,ORCL,1999-03-05,9.359375
237376,ORCL,1999-03-08,9.578125
237377,ORCL,1999-03-09,9.6875
237378,ORCL,1999-03-10,9.484375
237379,ORCL,1999-03-11,9.21875
237380,ORCL,1999-03-12,7.140625
237381,ORCL,1999-03-15,7.5
237382,ORCL,1999-03-16,7.453125
237383,ORCL,1999-03-17,7.265625
237384,ORCL,1999-03-18,7.421875
237385,ORCL,1999-03-19,6.890625
237386,ORCL,1999-03-22,6.796875
237387,ORCL,1999-03-23,6.515625
237388,ORCL,1999-03-24,6.484375
237389,ORCL,1999-03-25,6.671875
237390,ORCL,1999-03-26,6.875
237391,ORCL,1999-03-29,7.125
237392,ORCL,1999-03-30,6.71875
237393,ORCL,1999-03-31,6.59375
237394,ORCL,1999-04-01,6.453125
237395,ORCL,1999-04-05,6.328125
237396,ORCL,1999-04-06,5.921875
237397,ORCL,1999-04-07,5.359375
237398,ORCL,1999-04-08,5.828125
237399,ORCL,1999-04-09,6.46875
237400,ORCL,1999-04-12,6.25
237401,ORCL,1999-04-13,5.90625
237402,ORCL,1999-04-14,6.03125
237403,ORCL,1999-04-15,6.21875
237404,ORCL,1999-04-16,6.125
237405,ORCL,1999-04-19,5.84375
237406,ORCL,1999-04-20,5.8125
237407,ORCL,1999-04-21,6.03125
237408,ORCL,1999-04-22,6.453125
237409,ORCL,1999-04-23,6.835937976837158
237410,ORCL,1999-04-26,7.171875
237411,ORCL,1999-04-27,7.015625
237412,ORCL,1999-04-28,6.828125
237413,ORCL,1999-04-29,6.8125
237414,ORCL,1999-04-30,6.765625
237415,ORCL,1999-05-03,6.515625
237416,ORCL,1999-05-04,6.296875
237417,ORCL,1999-05-05,6.25
237418,ORCL,1999-05-06,6.046875
237419,ORCL,1999-05-07,6.125
237420,ORCL,1999-05-10,6.09375
237421,ORCL,1999-05-11,6.203125
237422,ORCL,1999-05-12,6.328125
237423,ORCL,1999-05-13,5.75
237424,ORCL,1999-05-14,5.96875
237425,ORCL,1999-05-17,6.125
237426,ORCL,1999-05-18,6.203125
237427,ORCL,1999-05-19,6.59375
237428,ORCL,1999-05-20,6.328125
237429,ORCL,1999-05-21,6.4375
237430,ORCL,1999-05-24,6.1875
237431,ORCL,1999-05-25,6.0
237432,ORCL,1999-05-26,5.859375
237433,ORCL,1999-05-27,5.890625
237434,ORCL,1999-05-28,6.203125
237435,ORCL,1999-06-01,6.375
237436,ORCL,1999-06-02,6.546875
237437,ORCL,1999-06-03,6.875
237438,ORCL,1999-06-04,7.171875
237439,ORCL,1999-06-07,7.125
237440,ORCL,1999-06-08,6.78125
237441,ORCL,1999-06-09,6.671875
237442,ORCL,1999-06-10,6.515625
237443,ORCL,1999-06-11,6.328125
237444,ORCL,1999-06-14,6.609375
237445,ORCL,1999-06-15,6.28125
237446,ORCL,1999-06-16,8.234375
237447,ORCL,1999-06-17,8.71875
237448,ORCL,1999-06-18,8.765625
237449,ORCL,1999-06-21,8.53125
237450,ORCL,1999-06-22,8.53125
237451,ORCL,1999-06-23,8.78125
237452,ORCL,1999-06-24,8.921875
237453,ORCL,1999-06-25,8.9375
237454,ORCL,1999-06-28,9.171875
237455,ORCL,1999-06-29,9.28125
237456,ORCL,1999-06-30,9.28125
237457,ORCL,1999-07-01,9.4375
237458,ORCL,1999-07-02,9.609375
237459,ORCL,1999-07-06,9.671875
237460,ORCL,1999-07-07,9.671875
237461,ORCL,1999-07-08,9.734375
237462,ORCL,1999-07-09,9.828125
237463,ORCL,1999-07-12,9.71875
237464,ORCL,1999-07-13,9.671875
237465,ORCL,1999-07-14,9.515625
237466,ORCL,1999-07-15,9.75
237467,ORCL,1999-07-16,9.9375
237468,ORCL,1999-07-19,9.875
237469,ORCL,1999-07-20,9.375
237470,ORCL,1999-07-21,9.53125
237471,ORCL,1999-07-22,9.0625
237472,ORCL,1999-07-23,9.046875
237473,ORCL,1999-07-26,8.75
237474,ORCL,1999-07-27,9.265625
237475,ORCL,1999-07-28,9.421875
237476,ORCL,1999-07-29,9.515625
237477,ORCL,1999-07-30,9.515625
237478,ORCL,1999-08-02,9.53125
237479,ORCL,1999-08-03,9.28125
237480,ORCL,1999-08-04,9.1875
237481,ORCL,1999-08-05,9.28125
237482,ORCL,1999-08-06,9.125
237483,ORCL,1999-08-09,9.09375
237484,ORCL,1999-08-10,9.0
237485,ORCL,1999-08-11,9.1875
237486,ORCL,1999-08-12,8.875
237487,ORCL,1999-08-13,9.65625
237488,ORCL,1999-08-16,9.828125
237489,ORCL,1999-08-17,9.328125
237490,ORCL,1999-08-18,8.859375
237491,ORCL,1999-08-19,9.0
237492,ORCL,1999-08-20,9.25
237493,ORCL,1999-08-23,9.390625
237494,ORCL,1999-08-24,9.234375
237495,ORCL,1999-08-25,9.234375
237496,ORCL,1999-08-26,9.28125
237497,ORCL,1999-08-27,9.25
237498,ORCL,1999-08-30,9.125
237499,ORCL,1999-08-31,9.125
237500,ORCL,1999-09-01,9.421875
237501,ORCL,1999-09-02,9.609375
237502,ORCL,1999-09-03,10.375
237503,ORCL,1999-09-07,10.953125
237504,ORCL,1999-09-08,11.078125
237505,ORCL,1999-09-09,11.015625
237506,ORCL,1999-09-10,11.59375
237507,ORCL,1999-09-13,11.4375
237508,ORCL,1999-09-14,11.359375
237509,ORCL,1999-09-15,10.671875
237510,ORCL,1999-09-16,10.546875
237511,ORCL,1999-09-17,10.890625
237512,ORCL,1999-09-20,11.28125
237513,ORCL,1999-09-21,11.125
237514,ORCL,1999-09-22,11.421875
237515,ORCL,1999-09-23,10.875
237516,ORCL,1999-09-24,10.546875
237517,ORCL,1999-09-27,10.578125
237518,ORCL,1999-09-28,10.71875
237519,ORCL,1999-09-29,10.828125
237520,ORCL,1999-09-30,11.375
237521,ORCL,1999-10-01,11.3125
237522,ORCL,1999-10-04,11.625
237523,ORCL,1999-10-05,11.5625
237524,ORCL,1999-10-06,11.46875
237525,ORCL,1999-10-07,11.171875
237526,ORCL,1999-10-08,11.3125
237527,ORCL,1999-10-11,11.515625
237528,ORCL,1999-10-12,11.75
237529,ORCL,1999-10-13,11.859375
237530,ORCL,1999-10-14,11.695313453674316
237531,ORCL,1999-10-15,11.25
237532,ORCL,1999-10-18,10.96875
237533,ORCL,1999-10-19,10.953125
237534,ORCL,1999-10-20,11.1875
237535,ORCL,1999-10-21,11.296875
237536,ORCL,1999-10-22,11.03125
237537,ORCL,1999-10-25,10.828125
237538,ORCL,1999-10-26,10.859375
237539,ORCL,1999-10-27,11.203125
237540,ORCL,1999-10-28,11.46875
237541,ORCL,1999-10-29,11.890625
237542,ORCL,1999-11-01,12.796875
237543,ORCL,1999-11-02,13.25
237544,ORCL,1999-11-03,14.328125
237545,ORCL,1999-11-04,14.546875
237546,ORCL,1999-11-05,14.671875
237547,ORCL,1999-11-08,14.859375
237548,ORCL,1999-11-09,14.609375
237549,ORCL,1999-11-10,14.71875
237550,ORCL,1999-11-11,15.515625
237551,ORCL,1999-11-12,16.28125
237552,ORCL,1999-11-15,16.015625
237553,ORCL,1999-11-16,16.125
237554,ORCL,1999-11-17,17.75
237555,ORCL,1999-11-18,18.546875
237556,ORCL,1999-11-19,19.03125
237557,ORCL,1999-11-22,19.359375
237558,ORCL,1999-11-23,18.375
237559,ORCL,1999-11-24,17.953125
237560,ORCL,1999-11-26,18.40625
237561,ORCL,1999-11-29,18.140625
237562,ORCL,1999-11-30,16.953125
237563,ORCL,1999-12-01,17.671875
237564,ORCL,1999-12-02,18.984375
237565,ORCL,1999-12-03,19.671875
237566,ORCL,1999-12-06,19.609375
237567,ORCL,1999-12-07,19.8125
237568,ORCL,1999-12-08,19.03125
237569,ORCL,1999-12-09,19.640625
237570,ORCL,1999-12-10,21.15625
237571,ORCL,1999-12-13,19.953125
237572,ORCL,1999-12-14,19.234375
237573,ORCL,1999-12-15,22.59375
237574,ORCL,1999-12-16,22.390625
237575,ORCL,1999-12-17,22.671875
237576,ORCL,1999-12-20,24.078125
237577,ORCL,1999-12-21,24.421875
237578,ORCL,1999-12-22,26.265625
237579,ORCL,1999-12-23,26.671875
237580,ORCL,1999-12-27,26.09375
237581,ORCL,1999-12-28,26.53125
237582,ORCL,1999-12-29,27.5
237583,ORCL,1999-12-30,27.84375
237584,ORCL,1999-12-31,28.015625
237585,ORCL,2000-01-03,29.53125
237586,ORCL,2000-01-04,26.921875
237587,ORCL,2000-01-05,25.5
237588,ORCL,2000-01-06,24.0
237589,ORCL,2000-01-07,25.84375
237590,ORCL,2000-01-10,28.9375
237591,ORCL,2000-01-11,28.09375
237592,ORCL,2000-01-12,26.40625
237593,ORCL,2000-01-13,26.265625
237594,ORCL,2000-01-14,26.703125
237595,ORCL,2000-01-18,27.8125
237596,ORCL,2000-01-19,28.5625
237597,ORCL,2000-01-20,29.625
237598,ORCL,2000-01-21,29.84375
237599,ORCL,2000-01-24,27.09375
237600,ORCL,2000-01-25,28.21875
237601,ORCL,2000-01-26,27.53125
237602,ORCL,2000-01-27,25.90625
237603,ORCL,2000-01-28,23.6875
237604,ORCL,2000-01-31,24.9765625
237605,ORCL,2000-02-01,27.0
237606,ORCL,2000-02-02,27.15625
237607,ORCL,2000-02-03,28.34375
237608,ORCL,2000-02-04,28.90625
237609,ORCL,2000-02-07,29.96875
237610,ORCL,2000-02-08,29.78125
237611,ORCL,2000-02-09,29.96875
237612,ORCL,2000-02-10,31.15625
237613,ORCL,2000-02-11,29.84375
237614,ORCL,2000-02-14,31.09375
237615,ORCL,2000-02-15,30.6875
237616,ORCL,2000-02-16,30.625
237617,ORCL,2000-02-17,30.8125
237618,ORCL,2000-02-18,29.28125
237619,ORCL,2000-02-22,29.65625
237620,ORCL,2000-02-23,31.53125
237621,ORCL,2000-02-24,30.96875
237622,ORCL,2000-02-25,35.3125
237623,ORCL,2000-02-28,34.3125
237624,ORCL,2000-02-29,37.125
237625,ORCL,2000-03-01,35.75
237626,ORCL,2000-03-02,34.25
237627,ORCL,2000-03-03,37.5
237628,ORCL,2000-03-06,37.875
237629,ORCL,2000-03-07,37.46875
237630,ORCL,2000-03-08,41.5625
237631,ORCL,2000-03-09,42.0
237632,ORCL,2000-03-10,40.8125
237633,ORCL,2000-03-13,39.375
237634,ORCL,2000-03-14,38.5
237635,ORCL,2000-03-15,39.3125
237636,ORCL,2000-03-16,40.96875
237637,ORCL,2000-03-17,39.90625
237638,ORCL,2000-03-20,39.0625
237639,ORCL,2000-03-21,40.34375
237640,ORCL,2000-03-22,42.03125
237641,ORCL,2000-03-23,43.4375
237642,ORCL,2000-03-24,43.5
237643,ORCL,2000-03-27,44.21875
237644,ORCL,2000-03-28,43.28125
237645,ORCL,2000-03-29,41.25
237646,ORCL,2000-03-30,39.21875
237647,ORCL,2000-03-31,39.03125
237648,ORCL,2000-04-03,38.4375
237649,ORCL,2000-04-04,37.96875
237650,ORCL,2000-04-05,39.125
237651,ORCL,2000-04-06,41.09375
237652,ORCL,2000-04-07,43.5625
237653,ORCL,2000-04-10,41.25
237654,ORCL,2000-04-11,38.6875
237655,ORCL,2000-04-12,36.5625
237656,ORCL,2000-04-13,35.96875
237657,ORCL,2000-04-14,31.25
237658,ORCL,2000-04-17,37.40625
237659,ORCL,2000-04-18,39.46875
237660,ORCL,2000-04-19,37.28125
237661,ORCL,2000-04-20,35.40625
237662,ORCL,2000-04-24,36.21875
237663,ORCL,2000-04-25,37.78125
237664,ORCL,2000-04-26,36.09375
237665,ORCL,2000-04-27,38.65625
237666,ORCL,2000-04-28,39.96875
237667,ORCL,2000-05-01,39.84375
237668,ORCL,2000-05-02,38.90625
237669,ORCL,2000-05-03,37.90625
237670,ORCL,2000-05-04,37.125
237671,ORCL,2000-05-05,38.40625
237672,ORCL,2000-05-08,36.15625
237673,ORCL,2000-05-09,36.0
237674,ORCL,2000-05-10,33.8125
237675,ORCL,2000-05-11,36.1875
237676,ORCL,2000-05-12,37.09375
237677,ORCL,2000-05-15,38.5
237678,ORCL,2000-05-16,39.59375
237679,ORCL,2000-05-17,39.09375
237680,ORCL,2000-05-18,36.53125
237681,ORCL,2000-05-19,35.03125
237682,ORCL,2000-05-22,33.90625
237683,ORCL,2000-05-23,31.3125
237684,ORCL,2000-05-24,32.125
237685,ORCL,2000-05-25,33.21875
237686,ORCL,2000-05-26,33.5
237687,ORCL,2000-05-30,37.09375
237688,ORCL,2000-05-31,35.9375
237689,ORCL,2000-06-01,38.9375
237690,ORCL,2000-06-02,40.09375
237691,ORCL,2000-06-05,40.46875
237692,ORCL,2000-06-06,38.53125
237693,ORCL,2000-06-07,40.0
237694,ORCL,2000-06-08,41.1875
237695,ORCL,2000-06-09,41.34375
237696,ORCL,2000-06-12,40.28125
237697,ORCL,2000-06-13,40.84375
237698,ORCL,2000-06-14,39.5
237699,ORCL,2000-06-15,41.25
237700,ORCL,2000-06-16,40.9375
237701,ORCL,2000-06-19,43.0
237702,ORCL,2000-06-20,43.0234375
237703,ORCL,2000-06-21,43.09375
237704,ORCL,2000-06-22,40.75
237705,ORCL,2000-06-23,39.75
237706,ORCL,2000-06-26,41.34375
237707,ORCL,2000-06-27,41.125
237708,ORCL,2000-06-28,41.46875
237709,ORCL,2000-06-29,40.4375
237710,ORCL,2000-06-30,42.03125
237711,ORCL,2000-07-03,40.09375
237712,ORCL,2000-07-05,36.15625
237713,ORCL,2000-07-06,37.8125
237714,ORCL,2000-07-07,37.9375
237715,ORCL,2000-07-10,37.0625
237716,ORCL,2000-07-11,36.15625
237717,ORCL,2000-07-12,37.34375
237718,ORCL,2000-07-13,37.875
237719,ORCL,2000-07-14,38.0625
237720,ORCL,2000-07-17,38.0625
237721,ORCL,2000-07-18,37.09375
237722,ORCL,2000-07-19,36.875
237723,ORCL,2000-07-20,39.0625
237724,ORCL,2000-07-21,37.71875
237725,ORCL,2000-07-24,37.5
237726,ORCL,2000-07-25,38.0
237727,ORCL,2000-07-26,38.375
237728,ORCL,2000-07-27,37.53125
237729,ORCL,2000-07-28,36.1875
237730,ORCL,2000-07-31,37.59375
237731,ORCL,2000-08-01,36.5625
237732,ORCL,2000-08-02,36.5625
237733,ORCL,2000-08-03,38.71875
237734,ORCL,2000-08-04,40.78125
237735,ORCL,2000-08-07,40.9375
237736,ORCL,2000-08-08,41.5
237737,ORCL,2000-08-09,40.6875
237738,ORCL,2000-08-10,40.03125
237739,ORCL,2000-08-11,40.5625
237740,ORCL,2000-08-14,41.1875
237741,ORCL,2000-08-15,40.625
237742,ORCL,2000-08-16,40.59375
237743,ORCL,2000-08-17,41.96875
237744,ORCL,2000-08-18,40.65625
237745,ORCL,2000-08-21,41.59375
237746,ORCL,2000-08-22,41.78125
237747,ORCL,2000-08-23,41.4375
237748,ORCL,2000-08-24,42.34375
237749,ORCL,2000-08-25,42.3125
237750,ORCL,2000-08-28,43.375
237751,ORCL,2000-08-29,43.875
237752,ORCL,2000-08-30,44.125
237753,ORCL,2000-08-31,45.46875
237754,ORCL,2000-09-01,46.3125
237755,ORCL,2000-09-05,45.53125
237756,ORCL,2000-09-06,44.625
237757,ORCL,2000-09-07,45.59375
237758,ORCL,2000-09-08,43.28125
237759,ORCL,2000-09-11,41.71875
237760,ORCL,2000-09-12,39.6875
237761,ORCL,2000-09-13,40.90625
237762,ORCL,2000-09-14,42.46875
237763,ORCL,2000-09-15,39.15625
237764,ORCL,2000-09-18,38.234375
237765,ORCL,2000-09-19,39.65625
237766,ORCL,2000-09-20,39.96875
237767,ORCL,2000-09-21,39.46875
237768,ORCL,2000-09-22,40.3671875
237769,ORCL,2000-09-25,39.375
237770,ORCL,2000-09-26,39.71875
237771,ORCL,2000-09-27,39.9375
237772,ORCL,2000-09-28,40.7421875
237773,ORCL,2000-09-29,39.375
237774,ORCL,2000-10-02,39.375
237775,ORCL,2000-10-03,34.75
237776,ORCL,2000-10-04,34.0625
237777,ORCL,2000-10-05,34.15625
237778,ORCL,2000-10-06,33.8125
237779,ORCL,2000-10-09,33.375
237780,ORCL,2000-10-10,32.3125
237781,ORCL,2000-10-11,31.125
237782,ORCL,2000-10-12,31.5
237783,ORCL,2000-10-13,35.625
237784,ORCL,2000-10-16,34.5625
237785,ORCL,2000-10-17,33.6875
237786,ORCL,2000-10-18,33.5625
237787,ORCL,2000-10-19,36.375
237788,ORCL,2000-10-20,35.25
237789,ORCL,2000-10-23,34.0625
237790,ORCL,2000-10-24,35.8125
237791,ORCL,2000-10-25,34.375
237792,ORCL,2000-10-26,34.0625
237793,ORCL,2000-10-27,34.1875
237794,ORCL,2000-10-30,31.625
237795,ORCL,2000-10-31,33.0
237796,ORCL,2000-11-01,31.375
237797,ORCL,2000-11-02,29.5625
237798,ORCL,2000-11-03,30.3125
237799,ORCL,2000-11-06,27.9375
237800,ORCL,2000-11-07,26.5625
237801,ORCL,2000-11-08,24.8125
237802,ORCL,2000-11-09,27.1875
237803,ORCL,2000-11-10,25.4375
237804,ORCL,2000-11-13,24.75
237805,ORCL,2000-11-14,28.375
237806,ORCL,2000-11-15,28.875
237807,ORCL,2000-11-16,27.375
237808,ORCL,2000-11-17,28.8125
237809,ORCL,2000-11-20,24.75
237810,ORCL,2000-11-21,23.875
237811,ORCL,2000-11-22,22.3125
237812,ORCL,2000-11-24,24.125
237813,ORCL,2000-11-27,23.125
237814,ORCL,2000-11-28,22.65625
237815,ORCL,2000-11-29,22.875
237816,ORCL,2000-11-30,26.5
237817,ORCL,2000-12-01,26.4375
237818,ORCL,2000-12-04,28.1875
237819,ORCL,2000-12-05,31.5
237820,ORCL,2000-12-06,30.1875
237821,ORCL,2000-12-07,28.3125
237822,ORCL,2000-12-08,30.0625
237823,ORCL,2000-12-11,31.9375
237824,ORCL,2000-12-12,30.75
237825,ORCL,2000-12-13,28.375
237826,ORCL,2000-12-14,27.5
237827,ORCL,2000-12-15,28.5625
237828,ORCL,2000-12-18,32.0
237829,ORCL,2000-12-19,30.625
237830,ORCL,2000-12-20,28.5
237831,ORCL,2000-12-21,29.5
237832,ORCL,2000-12-22,31.875
237833,ORCL,2000-12-26,30.9375
237834,ORCL,2000-12-27,30.6875
237835,ORCL,2000-12-28,31.0625
237836,ORCL,2000-12-29,29.0625
237837,ORCL,2001-01-02,26.375
237838,ORCL,2001-01-03,32.0
237839,ORCL,2001-01-04,32.5625
237840,ORCL,2001-01-05,30.125
237841,ORCL,2001-01-08,29.9375
237842,ORCL,2001-01-09,31.5
237843,ORCL,2001-01-10,32.75
237844,ORCL,2001-01-11,33.3125
237845,ORCL,2001-01-12,32.3125
237846,ORCL,2001-01-16,31.8125
237847,ORCL,2001-01-17,33.25
237848,ORCL,2001-01-18,33.8125
237849,ORCL,2001-01-19,34.5625
237850,ORCL,2001-01-22,31.8125
237851,ORCL,2001-01-23,31.484375
237852,ORCL,2001-01-24,30.0625
237853,ORCL,2001-01-25,29.9375
237854,ORCL,2001-01-26,30.375
237855,ORCL,2001-01-29,30.4375
237856,ORCL,2001-01-30,30.3125
237857,ORCL,2001-01-31,29.125
237858,ORCL,2001-02-01,30.0625
237859,ORCL,2001-02-02,27.75
237860,ORCL,2001-02-05,27.5
237861,ORCL,2001-02-06,27.625
237862,ORCL,2001-02-07,27.6875
237863,ORCL,2001-02-08,27.125
237864,ORCL,2001-02-09,23.5625
237865,ORCL,2001-02-12,23.0
237866,ORCL,2001-02-13,22.5625
237867,ORCL,2001-02-14,25.0
237868,ORCL,2001-02-15,25.5
237869,ORCL,2001-02-16,24.0
237870,ORCL,2001-02-20,23.125
237871,ORCL,2001-02-21,23.0
237872,ORCL,2001-02-22,23.375
237873,ORCL,2001-02-23,22.0
237874,ORCL,2001-02-26,23.1875
237875,ORCL,2001-02-27,21.6875
237876,ORCL,2001-02-28,19.0
237877,ORCL,2001-03-01,21.375
237878,ORCL,2001-03-02,16.875
237879,ORCL,2001-03-05,17.0
237880,ORCL,2001-03-06,17.625
237881,ORCL,2001-03-07,18.625
237882,ORCL,2001-03-08,17.5
237883,ORCL,2001-03-09,16.375
237884,ORCL,2001-03-12,15.1875
237885,ORCL,2001-03-13,16.9375
237886,ORCL,2001-03-14,16.0625
237887,ORCL,2001-03-15,14.6875
237888,ORCL,2001-03-16,14.0625
237889,ORCL,2001-03-19,15.4375
237890,ORCL,2001-03-20,14.375
237891,ORCL,2001-03-21,14.75
237892,ORCL,2001-03-22,15.5
237893,ORCL,2001-03-23,15.875
237894,ORCL,2001-03-26,15.4399995803833
237895,ORCL,2001-03-27,16.420000076293945
237896,ORCL,2001-03-28,15.0600004196167
237897,ORCL,2001-03-29,14.329999923706056
237898,ORCL,2001-03-30,14.630000114440918
237899,ORCL,2001-04-02,15.199999809265137
237900,ORCL,2001-04-03,13.15999984741211
237901,ORCL,2001-04-04,13.420000076293944
237902,ORCL,2001-04-05,14.470000267028809
237903,ORCL,2001-04-06,13.550000190734863
237904,ORCL,2001-04-09,14.050000190734863
237905,ORCL,2001-04-10,14.970000267028809
237906,ORCL,2001-04-11,15.529999732971191
237907,ORCL,2001-04-12,15.81999969482422
237908,ORCL,2001-04-16,15.960000038146973
237909,ORCL,2001-04-17,16.219999313354492
237910,ORCL,2001-04-18,17.920000076293945
237911,ORCL,2001-04-19,20.31999969482422
237912,ORCL,2001-04-20,19.75
237913,ORCL,2001-04-23,17.149999618530273
237914,ORCL,2001-04-24,16.969999313354492
237915,ORCL,2001-04-25,17.25
237916,ORCL,2001-04-26,16.899999618530273
237917,ORCL,2001-04-27,17.149999618530273
237918,ORCL,2001-04-30,16.15999984741211
237919,ORCL,2001-05-01,16.040000915527344
237920,ORCL,2001-05-02,17.170000076293945
237921,ORCL,2001-05-03,16.450000762939453
237922,ORCL,2001-05-04,17.09000015258789
237923,ORCL,2001-05-07,16.8700008392334
237924,ORCL,2001-05-08,17.040000915527344
237925,ORCL,2001-05-09,17.059999465942383
237926,ORCL,2001-05-10,16.389999389648438
237927,ORCL,2001-05-11,15.899999618530272
237928,ORCL,2001-05-14,16.040000915527344
237929,ORCL,2001-05-15,15.93000030517578
237930,ORCL,2001-05-16,16.399999618530273
237931,ORCL,2001-05-17,16.1200008392334
237932,ORCL,2001-05-18,16.280000686645508
237933,ORCL,2001-05-21,18.100000381469727
237934,ORCL,2001-05-22,17.579999923706055
237935,ORCL,2001-05-23,16.829999923706055
237936,ORCL,2001-05-24,17.299999237060547
237937,ORCL,2001-05-25,16.510000228881836
237938,ORCL,2001-05-29,15.609999656677246
237939,ORCL,2001-05-30,14.510000228881836
237940,ORCL,2001-05-31,15.300000190734863
237941,ORCL,2001-06-01,15.859999656677246
237942,ORCL,2001-06-04,16.059999465942383
237943,ORCL,2001-06-05,16.760000228881836
237944,ORCL,2001-06-06,17.0
237945,ORCL,2001-06-07,17.329999923706055
237946,ORCL,2001-06-08,17.010000228881836
237947,ORCL,2001-06-11,16.190000534057617
237948,ORCL,2001-06-12,16.139999389648438
237949,ORCL,2001-06-13,15.5
237950,ORCL,2001-06-14,14.850000381469728
237951,ORCL,2001-06-15,15.0
237952,ORCL,2001-06-18,14.84000015258789
237953,ORCL,2001-06-19,16.760000228881836
237954,ORCL,2001-06-20,17.520000457763672
237955,ORCL,2001-06-21,17.899999618530273
237956,ORCL,2001-06-22,17.479999542236328
237957,ORCL,2001-06-25,17.770000457763672
237958,ORCL,2001-06-26,18.440000534057617
237959,ORCL,2001-06-27,18.040000915527344
237960,ORCL,2001-06-28,19.18000030517578
237961,ORCL,2001-06-29,19.0
237962,ORCL,2001-07-02,19.57999992370605
237963,ORCL,2001-07-03,19.770000457763672
237964,ORCL,2001-07-05,18.93000030517578
237965,ORCL,2001-07-06,18.209999084472656
237966,ORCL,2001-07-09,18.90999984741211
237967,ORCL,2001-07-10,17.59000015258789
237968,ORCL,2001-07-11,18.0
237969,ORCL,2001-07-12,19.65999984741211
237970,ORCL,2001-07-13,19.540000915527344
237971,ORCL,2001-07-16,18.700000762939453
237972,ORCL,2001-07-17,19.5
237973,ORCL,2001-07-18,18.780000686645508
237974,ORCL,2001-07-19,19.170000076293945
237975,ORCL,2001-07-20,19.06999969482422
237976,ORCL,2001-07-23,18.1299991607666
237977,ORCL,2001-07-24,18.209999084472656
237978,ORCL,2001-07-25,19.26000022888184
237979,ORCL,2001-07-26,19.40999984741211
237980,ORCL,2001-07-27,19.059999465942383
237981,ORCL,2001-07-30,18.670000076293945
237982,ORCL,2001-07-31,18.07999992370605
237983,ORCL,2001-08-01,18.31999969482422
237984,ORCL,2001-08-02,18.309999465942383
237985,ORCL,2001-08-03,18.0
237986,ORCL,2001-08-06,17.459999084472656
237987,ORCL,2001-08-07,17.239999771118164
237988,ORCL,2001-08-08,16.299999237060547
237989,ORCL,2001-08-09,15.989999771118164
237990,ORCL,2001-08-10,15.15999984741211
237991,ORCL,2001-08-13,15.6899995803833
237992,ORCL,2001-08-14,15.550000190734863
237993,ORCL,2001-08-15,15.010000228881836
237994,ORCL,2001-08-16,15.3100004196167
237995,ORCL,2001-08-17,14.720000267028809
237996,ORCL,2001-08-20,14.8100004196167
237997,ORCL,2001-08-21,14.130000114440918
237998,ORCL,2001-08-22,14.640000343322754
237999,ORCL,2001-08-23,14.010000228881836
238000,ORCL,2001-08-24,15.1899995803833
238001,ORCL,2001-08-27,14.93000030517578
238002,ORCL,2001-08-28,14.010000228881836
238003,ORCL,2001-08-29,13.350000381469728
238004,ORCL,2001-08-30,12.0
238005,ORCL,2001-08-31,12.210000038146973
238006,ORCL,2001-09-04,12.079999923706056
238007,ORCL,2001-09-05,12.06999969482422
238008,ORCL,2001-09-06,10.920000076293944
238009,ORCL,2001-09-07,11.06999969482422
238010,ORCL,2001-09-10,11.460000038146973
238011,ORCL,2001-09-17,11.010000228881836
238012,ORCL,2001-09-18,11.380000114440918
238013,ORCL,2001-09-19,11.199999809265137
238014,ORCL,2001-09-20,11.3100004196167
238015,ORCL,2001-09-21,10.760000228881836
238016,ORCL,2001-09-24,12.520000457763672
238017,ORCL,2001-09-25,12.25
238018,ORCL,2001-09-26,12.199999809265137
238019,ORCL,2001-09-27,12.039999961853027
238020,ORCL,2001-09-28,12.579999923706056
238021,ORCL,2001-10-01,12.579999923706056
238022,ORCL,2001-10-02,12.600000381469728
238023,ORCL,2001-10-03,13.65999984741211
238024,ORCL,2001-10-04,13.789999961853027
238025,ORCL,2001-10-05,14.199999809265137
238026,ORCL,2001-10-08,13.899999618530272
238027,ORCL,2001-10-09,13.699999809265137
238028,ORCL,2001-10-10,14.289999961853027
238029,ORCL,2001-10-11,14.970000267028809
238030,ORCL,2001-10-12,14.9399995803833
238031,ORCL,2001-10-15,14.4399995803833
238032,ORCL,2001-10-16,14.9399995803833
238033,ORCL,2001-10-17,13.65999984741211
238034,ORCL,2001-10-18,14.260000228881836
238035,ORCL,2001-10-19,14.539999961853027
238036,ORCL,2001-10-22,14.949999809265137
238037,ORCL,2001-10-23,15.010000228881836
238038,ORCL,2001-10-24,14.65999984741211
238039,ORCL,2001-10-25,13.949999809265137
238040,ORCL,2001-10-26,13.579999923706056
238041,ORCL,2001-10-29,13.399999618530272
238042,ORCL,2001-10-30,13.5
238043,ORCL,2001-10-31,13.5600004196167
238044,ORCL,2001-11-01,14.170000076293944
238045,ORCL,2001-11-02,14.449999809265137
238046,ORCL,2001-11-05,14.960000038146973
238047,ORCL,2001-11-06,15.220000267028809
238048,ORCL,2001-11-07,15.579999923706056
238049,ORCL,2001-11-08,15.449999809265137
238050,ORCL,2001-11-09,15.380000114440918
238051,ORCL,2001-11-12,15.399999618530272
238052,ORCL,2001-11-13,14.520000457763672
238053,ORCL,2001-11-14,14.920000076293944
238054,ORCL,2001-11-15,14.789999961853027
238055,ORCL,2001-11-16,14.550000190734863
238056,ORCL,2001-11-19,14.869999885559082
238057,ORCL,2001-11-20,14.5600004196167
238058,ORCL,2001-11-21,14.079999923706056
238059,ORCL,2001-11-23,14.40999984741211
238060,ORCL,2001-11-26,14.739999771118164
238061,ORCL,2001-11-27,14.420000076293944
238062,ORCL,2001-11-28,14.119999885559082
238063,ORCL,2001-11-29,14.1899995803833
238064,ORCL,2001-11-30,14.029999732971191
238065,ORCL,2001-12-03,13.699999809265137
238066,ORCL,2001-12-04,13.800000190734863
238067,ORCL,2001-12-05,15.369999885559082
238068,ORCL,2001-12-06,15.899999618530272
238069,ORCL,2001-12-07,15.90999984741211
238070,ORCL,2001-12-10,15.420000076293944
238071,ORCL,2001-12-11,15.109999656677246
238072,ORCL,2001-12-12,15.100000381469728
238073,ORCL,2001-12-13,14.670000076293944
238074,ORCL,2001-12-14,14.56999969482422
238075,ORCL,2001-12-17,14.789999961853027
238076,ORCL,2001-12-18,15.050000190734863
238077,ORCL,2001-12-19,14.920000076293944
238078,ORCL,2001-12-20,14.489999771118164
238079,ORCL,2001-12-21,14.380000114440918
238080,ORCL,2001-12-24,14.34000015258789
238081,ORCL,2001-12-26,14.09000015258789
238082,ORCL,2001-12-27,13.989999771118164
238083,ORCL,2001-12-28,14.0600004196167
238084,ORCL,2001-12-31,13.8100004196167
238085,ORCL,2002-01-02,13.979999542236328
238086,ORCL,2002-01-03,15.289999961853027
238087,ORCL,2002-01-04,15.449999809265137
238088,ORCL,2002-01-07,15.489999771118164
238089,ORCL,2002-01-08,15.75
238090,ORCL,2002-01-09,16.729999542236328
238091,ORCL,2002-01-10,16.690000534057617
238092,ORCL,2002-01-11,16.270000457763672
238093,ORCL,2002-01-14,16.389999389648438
238094,ORCL,2002-01-15,16.989999771118164
238095,ORCL,2002-01-16,16.579999923706055
238096,ORCL,2002-01-17,17.219999313354492
238097,ORCL,2002-01-18,16.479999542236328
238098,ORCL,2002-01-22,15.9399995803833
238099,ORCL,2002-01-23,16.75
238100,ORCL,2002-01-24,17.25
238101,ORCL,2002-01-25,16.690000534057617
238102,ORCL,2002-01-28,16.899999618530273
238103,ORCL,2002-01-29,16.5
238104,ORCL,2002-01-30,16.6200008392334
238105,ORCL,2002-01-31,17.260000228881836
238106,ORCL,2002-02-01,16.389999389648438
238107,ORCL,2002-02-04,16.1200008392334
238108,ORCL,2002-02-05,15.8100004196167
238109,ORCL,2002-02-06,16.040000915527344
238110,ORCL,2002-02-07,15.920000076293944
238111,ORCL,2002-02-08,16.18000030517578
238112,ORCL,2002-02-11,16.350000381469727
238113,ORCL,2002-02-12,16.18000030517578
238114,ORCL,2002-02-13,16.1200008392334
238115,ORCL,2002-02-14,16.31999969482422
238116,ORCL,2002-02-15,15.489999771118164
238117,ORCL,2002-02-19,14.789999961853027
238118,ORCL,2002-02-20,15.510000228881836
238119,ORCL,2002-02-21,15.260000228881836
238120,ORCL,2002-02-22,15.5
238121,ORCL,2002-02-25,16.34000015258789
238122,ORCL,2002-02-26,16.530000686645508
238123,ORCL,2002-02-27,16.3700008392334
238124,ORCL,2002-02-28,16.6200008392334
238125,ORCL,2002-03-01,15.989999771118164
238126,ORCL,2002-03-04,13.670000076293944
238127,ORCL,2002-03-05,13.850000381469728
238128,ORCL,2002-03-06,14.140000343322754
238129,ORCL,2002-03-07,14.0
238130,ORCL,2002-03-08,14.199999809265137
238131,ORCL,2002-03-11,14.5
238132,ORCL,2002-03-12,14.4399995803833
238133,ORCL,2002-03-13,13.890000343322754
238134,ORCL,2002-03-14,13.4399995803833
238135,ORCL,2002-03-15,12.600000381469728
238136,ORCL,2002-03-18,12.600000381469728
238137,ORCL,2002-03-19,12.8100004196167
238138,ORCL,2002-03-20,12.539999961853027
238139,ORCL,2002-03-21,13.149999618530272
238140,ORCL,2002-03-22,12.850000381469728
238141,ORCL,2002-03-25,12.520000457763672
238142,ORCL,2002-03-26,12.710000038146973
238143,ORCL,2002-03-27,12.630000114440918
238144,ORCL,2002-03-28,12.800000190734863
238145,ORCL,2002-04-01,12.84000015258789
238146,ORCL,2002-04-02,12.529999732971191
238147,ORCL,2002-04-03,12.479999542236328
238148,ORCL,2002-04-04,12.220000267028809
238149,ORCL,2002-04-05,12.130000114440918
238150,ORCL,2002-04-08,12.34000015258789
238151,ORCL,2002-04-09,11.979999542236328
238152,ORCL,2002-04-10,11.550000190734863
238153,ORCL,2002-04-11,10.9399995803833
238154,ORCL,2002-04-12,11.510000228881836
238155,ORCL,2002-04-15,11.300000190734863
238156,ORCL,2002-04-16,12.0600004196167
238157,ORCL,2002-04-17,11.779999732971191
238158,ORCL,2002-04-18,11.649999618530272
238159,ORCL,2002-04-19,11.93000030517578
238160,ORCL,2002-04-22,11.43000030517578
238161,ORCL,2002-04-23,11.119999885559082
238162,ORCL,2002-04-24,10.5
238163,ORCL,2002-04-25,10.5
238164,ORCL,2002-04-26,10.130000114440918
238165,ORCL,2002-04-29,10.43000030517578
238166,ORCL,2002-04-30,10.039999961853027
238167,ORCL,2002-05-01,9.449999809265137
238168,ORCL,2002-05-02,8.550000190734863
238169,ORCL,2002-05-03,8.430000305175781
238170,ORCL,2002-05-06,8.220000267028809
238171,ORCL,2002-05-07,8.25
238172,ORCL,2002-05-08,9.149999618530272
238173,ORCL,2002-05-09,8.479999542236328
238174,ORCL,2002-05-10,8.010000228881836
238175,ORCL,2002-05-13,8.470000267028809
238176,ORCL,2002-05-14,8.8100004196167
238177,ORCL,2002-05-15,9.1899995803833
238178,ORCL,2002-05-16,9.579999923706056
238179,ORCL,2002-05-17,9.5600004196167
238180,ORCL,2002-05-20,9.109999656677246
238181,ORCL,2002-05-21,8.850000381469727
238182,ORCL,2002-05-22,8.800000190734863
238183,ORCL,2002-05-23,9.369999885559082
238184,ORCL,2002-05-24,8.850000381469727
238185,ORCL,2002-05-28,8.9399995803833
238186,ORCL,2002-05-29,8.399999618530273
238187,ORCL,2002-05-30,8.420000076293945
238188,ORCL,2002-05-31,7.920000076293945
238189,ORCL,2002-06-03,7.320000171661377
238190,ORCL,2002-06-04,7.820000171661377
238191,ORCL,2002-06-05,8.65999984741211
238192,ORCL,2002-06-06,8.149999618530273
238193,ORCL,2002-06-07,8.359999656677246
238194,ORCL,2002-06-10,8.140000343322754
238195,ORCL,2002-06-11,8.029999732971191
238196,ORCL,2002-06-12,8.260000228881836
238197,ORCL,2002-06-13,8.260000228881836
238198,ORCL,2002-06-14,8.569999694824219
238199,ORCL,2002-06-17,9.199999809265137
238200,ORCL,2002-06-18,8.979999542236328
238201,ORCL,2002-06-19,8.800000190734863
238202,ORCL,2002-06-20,8.460000038146973
238203,ORCL,2002-06-21,8.119999885559082
238204,ORCL,2002-06-24,8.609999656677246
238205,ORCL,2002-06-25,8.699999809265137
238206,ORCL,2002-06-26,9.170000076293944
238207,ORCL,2002-06-27,9.68000030517578
238208,ORCL,2002-06-28,9.470000267028809
238209,ORCL,2002-07-01,9.0
238210,ORCL,2002-07-02,8.680000305175781
238211,ORCL,2002-07-03,9.550000190734863
238212,ORCL,2002-07-05,9.979999542236328
238213,ORCL,2002-07-08,9.3100004196167
238214,ORCL,2002-07-09,9.399999618530272
238215,ORCL,2002-07-10,8.979999542236328
238216,ORCL,2002-07-11,9.420000076293944
238217,ORCL,2002-07-12,9.68000030517578
238218,ORCL,2002-07-15,10.149999618530272
238219,ORCL,2002-07-16,9.989999771118164
238220,ORCL,2002-07-17,10.470000267028809
238221,ORCL,2002-07-18,10.050000190734863
238222,ORCL,2002-07-19,9.720000267028809
238223,ORCL,2002-07-22,9.229999542236328
238224,ORCL,2002-07-23,8.800000190734863
238225,ORCL,2002-07-24,9.399999618530272
238226,ORCL,2002-07-25,9.010000228881836
238227,ORCL,2002-07-26,9.329999923706056
238228,ORCL,2002-07-29,9.550000190734863
238229,ORCL,2002-07-30,9.869999885559082
238230,ORCL,2002-07-31,10.010000228881836
238231,ORCL,2002-08-01,9.670000076293944
238232,ORCL,2002-08-02,9.40999984741211
238233,ORCL,2002-08-05,9.010000228881836
238234,ORCL,2002-08-06,9.329999923706056
238235,ORCL,2002-08-07,9.520000457763672
238236,ORCL,2002-08-08,10.010000228881836
238237,ORCL,2002-08-09,9.8100004196167
238238,ORCL,2002-08-12,9.729999542236328
238239,ORCL,2002-08-13,9.09000015258789
238240,ORCL,2002-08-14,10.050000190734863
238241,ORCL,2002-08-15,10.119999885559082
238242,ORCL,2002-08-16,10.390000343322754
238243,ORCL,2002-08-19,10.93000030517578
238244,ORCL,2002-08-20,10.760000228881836
238245,ORCL,2002-08-21,10.760000228881836
238246,ORCL,2002-08-22,11.1899995803833
238247,ORCL,2002-08-23,10.789999961853027
238248,ORCL,2002-08-26,10.56999969482422
238249,ORCL,2002-08-27,10.149999618530272
238250,ORCL,2002-08-28,9.90999984741211
238251,ORCL,2002-08-29,9.960000038146973
238252,ORCL,2002-08-30,9.59000015258789
238253,ORCL,2002-09-03,9.0600004196167
238254,ORCL,2002-09-04,9.600000381469728
238255,ORCL,2002-09-05,9.119999885559082
238256,ORCL,2002-09-06,9.630000114440918
238257,ORCL,2002-09-09,9.779999732971191
238258,ORCL,2002-09-10,9.789999961853027
238259,ORCL,2002-09-11,9.800000190734863
238260,ORCL,2002-09-12,9.479999542236328
238261,ORCL,2002-09-13,9.729999542236328
238262,ORCL,2002-09-16,9.279999732971191
238263,ORCL,2002-09-17,9.029999732971191
238264,ORCL,2002-09-18,8.319999694824219
238265,ORCL,2002-09-19,8.109999656677246
238266,ORCL,2002-09-20,7.989999771118164
238267,ORCL,2002-09-23,7.639999866485596
238268,ORCL,2002-09-24,8.0
238269,ORCL,2002-09-25,8.59000015258789
238270,ORCL,2002-09-26,8.289999961853027
238271,ORCL,2002-09-27,8.399999618530273
238272,ORCL,2002-09-30,7.860000133514404
238273,ORCL,2002-10-01,8.539999961853027
238274,ORCL,2002-10-02,8.3100004196167
238275,ORCL,2002-10-03,8.329999923706055
238276,ORCL,2002-10-04,8.199999809265137
238277,ORCL,2002-10-07,7.699999809265137
238278,ORCL,2002-10-08,8.069999694824219
238279,ORCL,2002-10-09,8.069999694824219
238280,ORCL,2002-10-10,8.510000228881836
238281,ORCL,2002-10-11,9.050000190734863
238282,ORCL,2002-10-14,9.25
238283,ORCL,2002-10-15,9.6899995803833
238284,ORCL,2002-10-16,9.31999969482422
238285,ORCL,2002-10-17,9.869999885559082
238286,ORCL,2002-10-18,9.489999771118164
238287,ORCL,2002-10-21,9.640000343322754
238288,ORCL,2002-10-22,9.890000343322754
238289,ORCL,2002-10-23,9.960000038146973
238290,ORCL,2002-10-24,9.859999656677246
238291,ORCL,2002-10-25,10.260000228881836
238292,ORCL,2002-10-28,10.06999969482422
238293,ORCL,2002-10-29,9.960000038146973
238294,ORCL,2002-10-30,10.010000228881836
238295,ORCL,2002-10-31,10.1899995803833
238296,ORCL,2002-11-01,10.130000114440918
238297,ORCL,2002-11-04,10.239999771118164
238298,ORCL,2002-11-05,10.170000076293944
238299,ORCL,2002-11-06,10.359999656677246
238300,ORCL,2002-11-07,10.199999809265137
238301,ORCL,2002-11-08,9.550000190734863
238302,ORCL,2002-11-11,9.050000190734863
238303,ORCL,2002-11-12,9.5
238304,ORCL,2002-11-13,9.619999885559082
238305,ORCL,2002-11-14,10.350000381469728
238306,ORCL,2002-11-15,10.710000038146973
238307,ORCL,2002-11-18,10.25
238308,ORCL,2002-11-19,10.369999885559082
238309,ORCL,2002-11-20,10.739999771118164
238310,ORCL,2002-11-21,11.460000038146973
238311,ORCL,2002-11-22,11.579999923706056
238312,ORCL,2002-11-25,11.90999984741211
238313,ORCL,2002-11-26,11.630000114440918
238314,ORCL,2002-11-27,12.0
238315,ORCL,2002-11-29,12.149999618530272
238316,ORCL,2002-12-02,11.899999618530272
238317,ORCL,2002-12-03,11.369999885559082
238318,ORCL,2002-12-04,11.050000190734863
238319,ORCL,2002-12-05,10.6899995803833
238320,ORCL,2002-12-06,11.279999732971191
238321,ORCL,2002-12-09,10.529999732971191
238322,ORCL,2002-12-10,10.699999809265137
238323,ORCL,2002-12-11,11.300000190734863
238324,ORCL,2002-12-12,11.399999618530272
238325,ORCL,2002-12-13,10.649999618530272
238326,ORCL,2002-12-16,11.300000190734863
238327,ORCL,2002-12-17,11.020000457763672
238328,ORCL,2002-12-18,10.630000114440918
238329,ORCL,2002-12-19,11.0
238330,ORCL,2002-12-20,10.739999771118164
238331,ORCL,2002-12-23,11.0600004196167
238332,ORCL,2002-12-24,10.989999771118164
238333,ORCL,2002-12-26,10.829999923706056
238334,ORCL,2002-12-27,10.789999961853027
238335,ORCL,2002-12-30,10.9399995803833
238336,ORCL,2002-12-31,10.800000190734863
238337,ORCL,2003-01-02,11.210000038146973
238338,ORCL,2003-01-03,11.5600004196167
238339,ORCL,2003-01-06,11.960000038146973
238340,ORCL,2003-01-07,12.6899995803833
238341,ORCL,2003-01-08,12.119999885559082
238342,ORCL,2003-01-09,13.010000228881836
238343,ORCL,2003-01-10,13.06999969482422
238344,ORCL,2003-01-13,12.93000030517578
238345,ORCL,2003-01-14,13.109999656677246
238346,ORCL,2003-01-15,12.529999732971191
238347,ORCL,2003-01-16,12.170000076293944
238348,ORCL,2003-01-17,11.4399995803833
238349,ORCL,2003-01-21,11.56999969482422
238350,ORCL,2003-01-22,11.619999885559082
238351,ORCL,2003-01-23,12.460000038146973
238352,ORCL,2003-01-24,11.770000457763672
238353,ORCL,2003-01-27,11.93000030517578
238354,ORCL,2003-01-28,11.970000267028809
238355,ORCL,2003-01-29,12.020000457763672
238356,ORCL,2003-01-30,11.75
238357,ORCL,2003-01-31,12.029999732971191
238358,ORCL,2003-02-03,12.010000228881836
238359,ORCL,2003-02-04,11.729999542236328
238360,ORCL,2003-02-05,11.520000457763672
238361,ORCL,2003-02-06,11.529999732971191
238362,ORCL,2003-02-07,11.34000015258789
238363,ORCL,2003-02-10,11.75
238364,ORCL,2003-02-11,11.90999984741211
238365,ORCL,2003-02-12,11.5
238366,ORCL,2003-02-13,11.539999961853027
238367,ORCL,2003-02-14,11.699999809265137
238368,ORCL,2003-02-18,12.420000076293944
238369,ORCL,2003-02-19,12.31999969482422
238370,ORCL,2003-02-20,12.3100004196167
238371,ORCL,2003-02-21,12.390000343322754
238372,ORCL,2003-02-24,11.81999969482422
238373,ORCL,2003-02-25,11.9399995803833
238374,ORCL,2003-02-26,11.720000267028809
238375,ORCL,2003-02-27,11.890000343322754
238376,ORCL,2003-02-28,11.960000038146973
238377,ORCL,2003-03-03,11.6899995803833
238378,ORCL,2003-03-04,11.630000114440918
238379,ORCL,2003-03-05,11.170000076293944
238380,ORCL,2003-03-06,11.15999984741211
238381,ORCL,2003-03-07,11.0600004196167
238382,ORCL,2003-03-10,10.760000228881836
238383,ORCL,2003-03-11,10.68000030517578
238384,ORCL,2003-03-12,11.0
238385,ORCL,2003-03-13,11.899999618530272
238386,ORCL,2003-03-14,11.9399995803833
238387,ORCL,2003-03-17,12.350000381469728
238388,ORCL,2003-03-18,12.25
238389,ORCL,2003-03-19,11.3100004196167
238390,ORCL,2003-03-20,11.5
238391,ORCL,2003-03-21,11.350000381469728
238392,ORCL,2003-03-24,11.029999732971191
238393,ORCL,2003-03-25,11.300000190734863
238394,ORCL,2003-03-26,11.4399995803833
238395,ORCL,2003-03-27,11.359999656677246
238396,ORCL,2003-03-28,11.100000381469728
238397,ORCL,2003-03-31,10.850000381469728
238398,ORCL,2003-04-01,10.760000228881836
238399,ORCL,2003-04-02,11.460000038146973
238400,ORCL,2003-04-03,11.619999885559082
238401,ORCL,2003-04-04,11.369999885559082
238402,ORCL,2003-04-07,11.710000038146973
238403,ORCL,2003-04-08,11.5
238404,ORCL,2003-04-09,11.170000076293944
238405,ORCL,2003-04-10,11.369999885559082
238406,ORCL,2003-04-11,11.289999961853027
238407,ORCL,2003-04-14,11.65999984741211
238408,ORCL,2003-04-15,11.539999961853027
238409,ORCL,2003-04-16,11.579999923706056
238410,ORCL,2003-04-17,12.0
238411,ORCL,2003-04-21,11.84000015258789
238412,ORCL,2003-04-22,12.130000114440918
238413,ORCL,2003-04-23,12.0
238414,ORCL,2003-04-24,12.029999732971191
238415,ORCL,2003-04-25,11.789999961853027
238416,ORCL,2003-04-28,11.970000267028809
238417,ORCL,2003-04-29,12.020000457763672
238418,ORCL,2003-04-30,11.880000114440918
238419,ORCL,2003-05-01,11.920000076293944
238420,ORCL,2003-05-02,12.199999809265137
238421,ORCL,2003-05-05,12.079999923706056
238422,ORCL,2003-05-06,12.40999984741211
238423,ORCL,2003-05-07,12.1899995803833
238424,ORCL,2003-05-08,12.100000381469728
238425,ORCL,2003-05-09,12.420000076293944
238426,ORCL,2003-05-12,12.460000038146973
238427,ORCL,2003-05-13,12.420000076293944
238428,ORCL,2003-05-14,12.529999732971191
238429,ORCL,2003-05-15,12.90999984741211
238430,ORCL,2003-05-16,12.5600004196167
238431,ORCL,2003-05-19,12.170000076293944
238432,ORCL,2003-05-20,12.15999984741211
238433,ORCL,2003-05-21,12.100000381469728
238434,ORCL,2003-05-22,12.300000190734863
238435,ORCL,2003-05-23,12.100000381469728
238436,ORCL,2003-05-27,12.649999618530272
238437,ORCL,2003-05-28,13.260000228881836
238438,ORCL,2003-05-29,12.829999923706056
238439,ORCL,2003-05-30,13.010000228881836
238440,ORCL,2003-06-02,12.800000190734863
238441,ORCL,2003-06-03,13.020000457763672
238442,ORCL,2003-06-04,13.579999923706056
238443,ORCL,2003-06-05,13.359999656677246
238444,ORCL,2003-06-06,13.09000015258789
238445,ORCL,2003-06-09,12.859999656677246
238446,ORCL,2003-06-10,13.020000457763672
238447,ORCL,2003-06-11,13.270000457763672
238448,ORCL,2003-06-12,13.329999923706056
238449,ORCL,2003-06-13,13.479999542236328
238450,ORCL,2003-06-16,13.649999618530272
238451,ORCL,2003-06-17,13.350000381469728
238452,ORCL,2003-06-18,13.420000076293944
238453,ORCL,2003-06-19,13.34000015258789
238454,ORCL,2003-06-20,12.93000030517578
238455,ORCL,2003-06-23,12.770000457763672
238456,ORCL,2003-06-24,12.649999618530272
238457,ORCL,2003-06-25,12.380000114440918
238458,ORCL,2003-06-26,12.520000457763672
238459,ORCL,2003-06-27,12.43000030517578
238460,ORCL,2003-06-30,12.010000228881836
238461,ORCL,2003-07-01,12.329999923706056
238462,ORCL,2003-07-02,12.449999809265137
238463,ORCL,2003-07-03,12.18000030517578
238464,ORCL,2003-07-07,12.56999969482422
238465,ORCL,2003-07-08,12.729999542236328
238466,ORCL,2003-07-09,12.670000076293944
238467,ORCL,2003-07-10,12.600000381469728
238468,ORCL,2003-07-11,12.84000015258789
238469,ORCL,2003-07-14,12.640000343322754
238470,ORCL,2003-07-15,12.630000114440918
238471,ORCL,2003-07-16,12.40999984741211
238472,ORCL,2003-07-17,12.09000015258789
238473,ORCL,2003-07-18,12.079999923706056
238474,ORCL,2003-07-21,11.6899995803833
238475,ORCL,2003-07-22,12.06999969482422
238476,ORCL,2003-07-23,12.100000381469728
238477,ORCL,2003-07-24,11.68000030517578
238478,ORCL,2003-07-25,12.100000381469728
238479,ORCL,2003-07-28,11.880000114440918
238480,ORCL,2003-07-29,11.920000076293944
238481,ORCL,2003-07-30,11.880000114440918
238482,ORCL,2003-07-31,11.989999771118164
238483,ORCL,2003-08-01,11.81999969482422
238484,ORCL,2003-08-04,11.859999656677246
238485,ORCL,2003-08-05,11.640000343322754
238486,ORCL,2003-08-06,11.449999809265137
238487,ORCL,2003-08-07,11.390000343322754
238488,ORCL,2003-08-08,11.289999961853027
238489,ORCL,2003-08-11,11.68000030517578
238490,ORCL,2003-08-12,12.15999984741211
238491,ORCL,2003-08-13,11.899999618530272
238492,ORCL,2003-08-14,12.119999885559082
238493,ORCL,2003-08-15,12.079999923706056
238494,ORCL,2003-08-18,12.18000030517578
238495,ORCL,2003-08-19,12.149999618530272
238496,ORCL,2003-08-20,12.119999885559082
238497,ORCL,2003-08-21,12.15999984741211
238498,ORCL,2003-08-22,12.300000190734863
238499,ORCL,2003-08-25,12.369999885559082
238500,ORCL,2003-08-26,12.4399995803833
238501,ORCL,2003-08-27,12.449999809265137
238502,ORCL,2003-08-28,12.770000457763672
238503,ORCL,2003-08-29,12.829999923706056
238504,ORCL,2003-09-02,13.390000343322754
238505,ORCL,2003-09-03,13.760000228881836
238506,ORCL,2003-09-04,13.720000267028809
238507,ORCL,2003-09-05,13.079999923706056
238508,ORCL,2003-09-08,13.479999542236328
238509,ORCL,2003-09-09,13.359999656677246
238510,ORCL,2003-09-10,12.850000381469728
238511,ORCL,2003-09-11,12.979999542236328
238512,ORCL,2003-09-12,12.550000190734863
238513,ORCL,2003-09-15,12.449999809265137
238514,ORCL,2003-09-16,12.529999732971191
238515,ORCL,2003-09-17,12.279999732971191
238516,ORCL,2003-09-18,12.359999656677246
238517,ORCL,2003-09-19,12.119999885559082
238518,ORCL,2003-09-22,11.970000267028809
238519,ORCL,2003-09-23,12.029999732971191
238520,ORCL,2003-09-24,11.600000381469728
238521,ORCL,2003-09-25,11.5600004196167
238522,ORCL,2003-09-26,11.40999984741211
238523,ORCL,2003-09-29,11.640000343322754
238524,ORCL,2003-09-30,11.25
238525,ORCL,2003-10-01,11.6899995803833
238526,ORCL,2003-10-02,11.399999618530272
238527,ORCL,2003-10-03,11.979999542236328
238528,ORCL,2003-10-06,12.1899995803833
238529,ORCL,2003-10-07,12.199999809265137
238530,ORCL,2003-10-08,12.630000114440918
238531,ORCL,2003-10-09,12.329999923706056
238532,ORCL,2003-10-10,12.329999923706056
238533,ORCL,2003-10-13,12.279999732971191
238534,ORCL,2003-10-14,12.329999923706056
238535,ORCL,2003-10-15,12.119999885559082
238536,ORCL,2003-10-16,11.970000267028809
238537,ORCL,2003-10-17,11.720000267028809
238538,ORCL,2003-10-20,11.90999984741211
238539,ORCL,2003-10-21,11.979999542236328
238540,ORCL,2003-10-22,11.720000267028809
238541,ORCL,2003-10-23,11.75
238542,ORCL,2003-10-24,11.729999542236328
238543,ORCL,2003-10-27,11.699999809265137
238544,ORCL,2003-10-28,11.979999542236328
238545,ORCL,2003-10-29,11.890000343322754
238546,ORCL,2003-10-30,12.1899995803833
238547,ORCL,2003-10-31,11.970000267028809
238548,ORCL,2003-11-03,12.1899995803833
238549,ORCL,2003-11-04,12.210000038146973
238550,ORCL,2003-11-05,12.350000381469728
238551,ORCL,2003-11-06,12.699999809265137
238552,ORCL,2003-11-07,12.460000038146973
238553,ORCL,2003-11-10,12.56999969482422
238554,ORCL,2003-11-11,12.539999961853027
238555,ORCL,2003-11-12,12.770000457763672
238556,ORCL,2003-11-13,12.56999969482422
238557,ORCL,2003-11-14,12.289999961853027
238558,ORCL,2003-11-17,12.09000015258789
238559,ORCL,2003-11-18,11.8100004196167
238560,ORCL,2003-11-19,12.029999732971191
238561,ORCL,2003-11-20,11.81999969482422
238562,ORCL,2003-11-21,11.880000114440918
238563,ORCL,2003-11-24,12.050000190734863
238564,ORCL,2003-11-25,11.869999885559082
238565,ORCL,2003-11-26,12.039999961853027
238566,ORCL,2003-11-28,12.020000457763672
238567,ORCL,2003-12-01,12.510000228881836
238568,ORCL,2003-12-02,12.399999618530272
238569,ORCL,2003-12-03,12.899999618530272
238570,ORCL,2003-12-04,12.989999771118164
238571,ORCL,2003-12-05,12.739999771118164
238572,ORCL,2003-12-08,12.8100004196167
238573,ORCL,2003-12-09,12.609999656677246
238574,ORCL,2003-12-10,12.779999732971191
238575,ORCL,2003-12-11,12.829999923706056
238576,ORCL,2003-12-12,12.829999923706056
238577,ORCL,2003-12-15,12.699999809265137
238578,ORCL,2003-12-16,13.119999885559082
238579,ORCL,2003-12-17,13.25
238580,ORCL,2003-12-18,13.329999923706056
238581,ORCL,2003-12-19,13.09000015258789
238582,ORCL,2003-12-22,13.199999809265137
238583,ORCL,2003-12-23,13.050000190734863
238584,ORCL,2003-12-24,12.970000267028809
238585,ORCL,2003-12-26,13.0
238586,ORCL,2003-12-29,13.18000030517578
238587,ORCL,2003-12-30,13.1899995803833
238588,ORCL,2003-12-31,13.229999542236328
238589,ORCL,2004-01-02,13.140000343322754
238590,ORCL,2004-01-05,13.550000190734863
238591,ORCL,2004-01-06,13.600000381469728
238592,ORCL,2004-01-07,13.970000267028809
238593,ORCL,2004-01-08,14.239999771118164
238594,ORCL,2004-01-09,14.170000076293944
238595,ORCL,2004-01-12,14.65999984741211
238596,ORCL,2004-01-13,14.359999656677246
238597,ORCL,2004-01-14,14.59000015258789
238598,ORCL,2004-01-15,14.890000343322754
238599,ORCL,2004-01-16,14.850000381469728
238600,ORCL,2004-01-20,14.710000038146973
238601,ORCL,2004-01-21,14.710000038146973
238602,ORCL,2004-01-22,14.529999732971191
238603,ORCL,2004-01-23,14.539999961853027
238604,ORCL,2004-01-26,14.470000267028809
238605,ORCL,2004-01-27,14.199999809265137
238606,ORCL,2004-01-28,13.9399995803833
238607,ORCL,2004-01-29,14.1899995803833
238608,ORCL,2004-01-30,13.859999656677246
238609,ORCL,2004-02-02,13.640000343322754
238610,ORCL,2004-02-03,13.90999984741211
238611,ORCL,2004-02-04,13.270000457763672
238612,ORCL,2004-02-05,13.5600004196167
238613,ORCL,2004-02-06,13.420000076293944
238614,ORCL,2004-02-09,13.279999732971191
238615,ORCL,2004-02-10,13.390000343322754
238616,ORCL,2004-02-11,13.699999809265137
238617,ORCL,2004-02-12,13.720000267028809
238618,ORCL,2004-02-13,13.789999961853027
238619,ORCL,2004-02-17,13.760000228881836
238620,ORCL,2004-02-18,14.0600004196167
238621,ORCL,2004-02-19,13.800000190734863
238622,ORCL,2004-02-20,13.710000038146973
238623,ORCL,2004-02-23,13.34000015258789
238624,ORCL,2004-02-24,13.260000228881836
238625,ORCL,2004-02-25,13.1899995803833
238626,ORCL,2004-02-26,13.279999732971191
238627,ORCL,2004-02-27,12.869999885559082
238628,ORCL,2004-03-01,13.079999923706056
238629,ORCL,2004-03-02,12.979999542236328
238630,ORCL,2004-03-03,13.010000228881836
238631,ORCL,2004-03-04,13.0
238632,ORCL,2004-03-05,12.710000038146973
238633,ORCL,2004-03-08,12.359999656677246
238634,ORCL,2004-03-09,12.3100004196167
238635,ORCL,2004-03-10,12.40999984741211
238636,ORCL,2004-03-11,12.25
238637,ORCL,2004-03-12,12.0600004196167
238638,ORCL,2004-03-15,11.65999984741211
238639,ORCL,2004-03-16,11.699999809265137
238640,ORCL,2004-03-17,11.850000381469728
238641,ORCL,2004-03-18,11.609999656677246
238642,ORCL,2004-03-19,11.5
238643,ORCL,2004-03-22,11.34000015258789
238644,ORCL,2004-03-23,11.399999618530272
238645,ORCL,2004-03-24,11.529999732971191
238646,ORCL,2004-03-25,11.9399995803833
238647,ORCL,2004-03-26,11.920000076293944
238648,ORCL,2004-03-29,12.079999923706056
238649,ORCL,2004-03-30,12.079999923706056
238650,ORCL,2004-03-31,12.0
238651,ORCL,2004-04-01,12.289999961853027
238652,ORCL,2004-04-02,12.579999923706056
238653,ORCL,2004-04-05,12.770000457763672
238654,ORCL,2004-04-06,12.460000038146973
238655,ORCL,2004-04-07,12.350000381469728
238656,ORCL,2004-04-08,12.380000114440918
238657,ORCL,2004-04-12,12.40999984741211
238658,ORCL,2004-04-13,12.3100004196167
238659,ORCL,2004-04-14,12.369999885559082
238660,ORCL,2004-04-15,12.079999923706056
238661,ORCL,2004-04-16,11.989999771118164
238662,ORCL,2004-04-19,12.31999969482422
238663,ORCL,2004-04-20,12.0
238664,ORCL,2004-04-21,12.06999969482422
238665,ORCL,2004-04-22,12.369999885559082
238666,ORCL,2004-04-23,12.529999732971191
238667,ORCL,2004-04-26,12.3100004196167
238668,ORCL,2004-04-27,12.149999618530272
238669,ORCL,2004-04-28,11.899999618530272
238670,ORCL,2004-04-29,11.43000030517578
238671,ORCL,2004-04-30,11.25
238672,ORCL,2004-05-03,11.329999923706056
238673,ORCL,2004-05-04,11.350000381469728
238674,ORCL,2004-05-05,11.350000381469728
238675,ORCL,2004-05-06,11.489999771118164
238676,ORCL,2004-05-07,11.399999618530272
238677,ORCL,2004-05-10,11.399999618530272
238678,ORCL,2004-05-11,11.670000076293944
238679,ORCL,2004-05-12,11.59000015258789
238680,ORCL,2004-05-13,11.800000190734863
238681,ORCL,2004-05-14,11.600000381469728
238682,ORCL,2004-05-17,11.359999656677246
238683,ORCL,2004-05-18,11.369999885559082
238684,ORCL,2004-05-19,11.289999961853027
238685,ORCL,2004-05-20,11.229999542236328
238686,ORCL,2004-05-21,11.229999542236328
238687,ORCL,2004-05-24,11.359999656677246
238688,ORCL,2004-05-25,11.5
238689,ORCL,2004-05-26,11.479999542236328
238690,ORCL,2004-05-27,11.479999542236328
238691,ORCL,2004-05-28,11.399999618530272
238692,ORCL,2004-06-01,11.119999885559082
238693,ORCL,2004-06-02,11.149999618530272
238694,ORCL,2004-06-03,10.970000267028809
238695,ORCL,2004-06-04,11.039999961853027
238696,ORCL,2004-06-07,11.420000076293944
238697,ORCL,2004-06-08,11.59000015258789
238698,ORCL,2004-06-09,11.539999961853027
238699,ORCL,2004-06-10,11.710000038146973
238700,ORCL,2004-06-14,11.550000190734863
238701,ORCL,2004-06-15,11.710000038146973
238702,ORCL,2004-06-16,11.350000381469728
238703,ORCL,2004-06-17,11.140000343322754
238704,ORCL,2004-06-18,11.140000343322754
238705,ORCL,2004-06-21,11.149999618530272
238706,ORCL,2004-06-22,11.119999885559082
238707,ORCL,2004-06-23,11.149999618530272
238708,ORCL,2004-06-24,11.5
238709,ORCL,2004-06-25,11.800000190734863
238710,ORCL,2004-06-28,11.630000114440918
238711,ORCL,2004-06-29,11.770000457763672
238712,ORCL,2004-06-30,11.93000030517578
238713,ORCL,2004-07-01,11.8100004196167
238714,ORCL,2004-07-02,11.649999618530272
238715,ORCL,2004-07-06,11.199999809265137
238716,ORCL,2004-07-07,11.199999809265137
238717,ORCL,2004-07-08,10.920000076293944
238718,ORCL,2004-07-09,11.029999732971191
238719,ORCL,2004-07-12,11.09000015258789
238720,ORCL,2004-07-13,11.0
238721,ORCL,2004-07-14,10.789999961853027
238722,ORCL,2004-07-15,10.720000267028809
238723,ORCL,2004-07-16,10.220000267028809
238724,ORCL,2004-07-19,10.329999923706056
238725,ORCL,2004-07-20,10.5
238726,ORCL,2004-07-21,10.350000381469728
238727,ORCL,2004-07-22,10.359999656677246
238728,ORCL,2004-07-23,10.100000381469728
238729,ORCL,2004-07-26,10.079999923706056
238730,ORCL,2004-07-27,10.380000114440918
238731,ORCL,2004-07-28,10.25
238732,ORCL,2004-07-29,10.380000114440918
238733,ORCL,2004-07-30,10.510000228881836
238734,ORCL,2004-08-02,10.670000076293944
238735,ORCL,2004-08-03,10.5600004196167
238736,ORCL,2004-08-04,10.84000015258789
238737,ORCL,2004-08-05,10.640000343322754
238738,ORCL,2004-08-06,10.1899995803833
238739,ORCL,2004-08-09,10.369999885559082
238740,ORCL,2004-08-10,10.600000381469728
238741,ORCL,2004-08-11,10.1899995803833
238742,ORCL,2004-08-12,9.899999618530272
238743,ORCL,2004-08-13,10.25
238744,ORCL,2004-08-16,10.25
238745,ORCL,2004-08-17,10.279999732971191
238746,ORCL,2004-08-18,10.510000228881836
238747,ORCL,2004-08-19,10.420000076293944
238748,ORCL,2004-08-20,10.3100004196167
238749,ORCL,2004-08-23,10.300000190734863
238750,ORCL,2004-08-24,10.329999923706056
238751,ORCL,2004-08-25,10.399999618530272
238752,ORCL,2004-08-26,10.229999542236328
238753,ORCL,2004-08-27,10.289999961853027
238754,ORCL,2004-08-30,10.109999656677246
238755,ORCL,2004-08-31,9.970000267028809
238756,ORCL,2004-09-01,10.050000190734863
238757,ORCL,2004-09-02,10.289999961853027
238758,ORCL,2004-09-03,10.029999732971191
238759,ORCL,2004-09-07,10.079999923706056
238760,ORCL,2004-09-08,9.859999656677246
238761,ORCL,2004-09-09,9.93000030517578
238762,ORCL,2004-09-10,10.460000038146973
238763,ORCL,2004-09-13,10.619999885559082
238764,ORCL,2004-09-14,10.550000190734863
238765,ORCL,2004-09-15,11.329999923706056
238766,ORCL,2004-09-16,11.229999542236328
238767,ORCL,2004-09-17,11.510000228881836
238768,ORCL,2004-09-20,11.399999618530272
238769,ORCL,2004-09-21,11.40999984741211
238770,ORCL,2004-09-22,11.140000343322754
238771,ORCL,2004-09-23,11.050000190734863
238772,ORCL,2004-09-24,11.039999961853027
238773,ORCL,2004-09-27,11.1899995803833
238774,ORCL,2004-09-28,11.359999656677246
238775,ORCL,2004-09-29,11.43000030517578
238776,ORCL,2004-09-30,11.279999732971191
238777,ORCL,2004-10-01,11.899999618530272
238778,ORCL,2004-10-04,11.869999885559082
238779,ORCL,2004-10-05,12.210000038146973
238780,ORCL,2004-10-06,12.239999771118164
238781,ORCL,2004-10-07,12.289999961853027
238782,ORCL,2004-10-08,12.170000076293944
238783,ORCL,2004-10-11,12.199999809265137
238784,ORCL,2004-10-12,12.149999618530272
238785,ORCL,2004-10-13,11.989999771118164
238786,ORCL,2004-10-14,12.0
238787,ORCL,2004-10-15,12.239999771118164
238788,ORCL,2004-10-18,12.420000076293944
238789,ORCL,2004-10-19,12.3100004196167
238790,ORCL,2004-10-20,12.420000076293944
238791,ORCL,2004-10-21,12.4399995803833
238792,ORCL,2004-10-22,12.3100004196167
238793,ORCL,2004-10-25,12.130000114440918
238794,ORCL,2004-10-26,12.270000457763672
238795,ORCL,2004-10-27,12.59000015258789
238796,ORCL,2004-10-28,12.739999771118164
238797,ORCL,2004-10-29,12.65999984741211
238798,ORCL,2004-11-01,12.75
238799,ORCL,2004-11-02,12.800000190734863
238800,ORCL,2004-11-03,12.829999923706056
238801,ORCL,2004-11-04,13.100000381469728
238802,ORCL,2004-11-05,13.170000076293944
238803,ORCL,2004-11-08,13.109999656677246
238804,ORCL,2004-11-09,13.350000381469728
238805,ORCL,2004-11-10,13.380000114440918
238806,ORCL,2004-11-11,13.140000343322754
238807,ORCL,2004-11-12,13.390000343322754
238808,ORCL,2004-11-15,13.010000228881836
238809,ORCL,2004-11-16,12.920000076293944
238810,ORCL,2004-11-17,13.130000114440918
238811,ORCL,2004-11-18,12.970000267028809
238812,ORCL,2004-11-19,12.75
238813,ORCL,2004-11-22,12.68000030517578
238814,ORCL,2004-11-23,12.699999809265137
238815,ORCL,2004-11-24,12.789999961853027
238816,ORCL,2004-11-26,12.65999984741211
238817,ORCL,2004-11-29,12.68000030517578
238818,ORCL,2004-11-30,12.739999771118164
238819,ORCL,2004-12-01,13.09000015258789
238820,ORCL,2004-12-02,12.949999809265137
238821,ORCL,2004-12-03,13.029999732971191
238822,ORCL,2004-12-06,13.34000015258789
238823,ORCL,2004-12-07,13.0600004196167
238824,ORCL,2004-12-08,13.210000038146973
238825,ORCL,2004-12-09,13.289999961853027
238826,ORCL,2004-12-10,13.279999732971191
238827,ORCL,2004-12-13,14.630000114440918
238828,ORCL,2004-12-14,14.229999542236328
238829,ORCL,2004-12-15,14.09000015258789
238830,ORCL,2004-12-16,14.09000015258789
238831,ORCL,2004-12-17,13.979999542236328
238832,ORCL,2004-12-20,13.579999923706056
238833,ORCL,2004-12-21,13.789999961853027
238834,ORCL,2004-12-22,13.699999809265137
238835,ORCL,2004-12-23,13.640000343322754
238836,ORCL,2004-12-27,13.649999618530272
238837,ORCL,2004-12-28,13.84000015258789
238838,ORCL,2004-12-29,13.720000267028809
238839,ORCL,2004-12-30,13.880000114440918
238840,ORCL,2004-12-31,13.720000267028809
238841,ORCL,2005-01-03,13.40999984741211
238842,ORCL,2005-01-04,13.0600004196167
238843,ORCL,2005-01-05,13.100000381469728
238844,ORCL,2005-01-06,13.220000267028809
238845,ORCL,2005-01-07,13.329999923706056
238846,ORCL,2005-01-10,13.1899995803833
238847,ORCL,2005-01-11,13.199999809265137
238848,ORCL,2005-01-12,13.479999542236328
238849,ORCL,2005-01-13,13.479999542236328
238850,ORCL,2005-01-14,13.630000114440918
238851,ORCL,2005-01-18,13.779999732971191
238852,ORCL,2005-01-19,13.470000267028809
238853,ORCL,2005-01-20,13.279999732971191
238854,ORCL,2005-01-21,13.3100004196167
238855,ORCL,2005-01-24,13.239999771118164
238856,ORCL,2005-01-25,13.59000015258789
238857,ORCL,2005-01-26,13.619999885559082
238858,ORCL,2005-01-27,13.970000267028809
238859,ORCL,2005-01-28,13.68000030517578
238860,ORCL,2005-01-31,13.770000457763672
238861,ORCL,2005-02-01,13.649999618530272
238862,ORCL,2005-02-02,13.5600004196167
238863,ORCL,2005-02-03,13.34000015258789
238864,ORCL,2005-02-04,13.65999984741211
238865,ORCL,2005-02-07,13.550000190734863
238866,ORCL,2005-02-08,13.470000267028809
238867,ORCL,2005-02-09,13.170000076293944
238868,ORCL,2005-02-10,13.140000343322754
238869,ORCL,2005-02-11,13.350000381469728
238870,ORCL,2005-02-14,13.3100004196167
238871,ORCL,2005-02-15,13.289999961853027
238872,ORCL,2005-02-16,13.329999923706056
238873,ORCL,2005-02-17,12.960000038146973
238874,ORCL,2005-02-18,12.9399995803833
238875,ORCL,2005-02-22,12.65999984741211
238876,ORCL,2005-02-23,12.949999809265137
238877,ORCL,2005-02-24,13.010000228881836
238878,ORCL,2005-02-25,13.130000114440918
238879,ORCL,2005-02-28,12.949999809265137
238880,ORCL,2005-03-01,13.149999618530272
238881,ORCL,2005-03-02,13.050000190734863
238882,ORCL,2005-03-03,13.09000015258789
238883,ORCL,2005-03-04,13.279999732971191
238884,ORCL,2005-03-07,13.600000381469728
238885,ORCL,2005-03-08,13.619999885559082
238886,ORCL,2005-03-09,13.350000381469728
238887,ORCL,2005-03-10,13.260000228881836
238888,ORCL,2005-03-11,13.09000015258789
238889,ORCL,2005-03-14,13.149999618530272
238890,ORCL,2005-03-15,13.149999618530272
238891,ORCL,2005-03-16,13.020000457763672
238892,ORCL,2005-03-17,13.15999984741211
238893,ORCL,2005-03-18,12.539999961853027
238894,ORCL,2005-03-21,12.649999618530272
238895,ORCL,2005-03-22,12.489999771118164
238896,ORCL,2005-03-23,12.510000228881836
238897,ORCL,2005-03-24,12.399999618530272
238898,ORCL,2005-03-28,12.43000030517578
238899,ORCL,2005-03-29,12.279999732971191
238900,ORCL,2005-03-30,12.479999542236328
238901,ORCL,2005-03-31,12.479999542236328
238902,ORCL,2005-04-01,12.529999732971191
238903,ORCL,2005-04-04,12.6899995803833
238904,ORCL,2005-04-05,12.449999809265137
238905,ORCL,2005-04-06,12.380000114440918
238906,ORCL,2005-04-07,12.449999809265137
238907,ORCL,2005-04-08,12.359999656677246
238908,ORCL,2005-04-11,12.399999618530272
238909,ORCL,2005-04-12,12.489999771118164
238910,ORCL,2005-04-13,12.260000228881836
238911,ORCL,2005-04-14,12.09000015258789
238912,ORCL,2005-04-15,11.699999809265137
238913,ORCL,2005-04-18,11.800000190734863
238914,ORCL,2005-04-19,11.880000114440918
238915,ORCL,2005-04-20,11.779999732971191
238916,ORCL,2005-04-21,12.170000076293944
238917,ORCL,2005-04-22,11.920000076293944
238918,ORCL,2005-04-25,12.06999969482422
238919,ORCL,2005-04-26,11.880000114440918
238920,ORCL,2005-04-27,11.899999618530272
238921,ORCL,2005-04-28,11.619999885559082
238922,ORCL,2005-04-29,11.5600004196167
238923,ORCL,2005-05-02,11.600000381469728
238924,ORCL,2005-05-03,11.59000015258789
238925,ORCL,2005-05-04,11.720000267028809
238926,ORCL,2005-05-05,11.65999984741211
238927,ORCL,2005-05-06,11.760000228881836
238928,ORCL,2005-05-09,11.75
238929,ORCL,2005-05-10,11.520000457763672
238930,ORCL,2005-05-11,11.699999809265137
238931,ORCL,2005-05-12,11.890000343322754
238932,ORCL,2005-05-13,12.359999656677246
238933,ORCL,2005-05-16,12.350000381469728
238934,ORCL,2005-05-17,12.210000038146973
238935,ORCL,2005-05-18,12.329999923706056
238936,ORCL,2005-05-19,12.43000030517578
238937,ORCL,2005-05-20,12.550000190734863
238938,ORCL,2005-05-23,12.699999809265137
238939,ORCL,2005-05-24,12.800000190734863
238940,ORCL,2005-05-25,12.75
238941,ORCL,2005-05-26,12.920000076293944
238942,ORCL,2005-05-27,12.850000381469728
238943,ORCL,2005-05-31,12.800000190734863
238944,ORCL,2005-06-01,12.890000343322754
238945,ORCL,2005-06-02,12.979999542236328
238946,ORCL,2005-06-03,12.59000015258789
238947,ORCL,2005-06-06,12.649999618530272
238948,ORCL,2005-06-07,12.59000015258789
238949,ORCL,2005-06-08,12.670000076293944
238950,ORCL,2005-06-09,12.670000076293944
238951,ORCL,2005-06-10,12.640000343322754
238952,ORCL,2005-06-13,12.600000381469728
238953,ORCL,2005-06-14,12.479999542236328
238954,ORCL,2005-06-15,12.619999885559082
238955,ORCL,2005-06-16,12.460000038146973
238956,ORCL,2005-06-17,12.34000015258789
238957,ORCL,2005-06-20,12.40999984741211
238958,ORCL,2005-06-21,12.550000190734863
238959,ORCL,2005-06-22,12.630000114440918
238960,ORCL,2005-06-23,12.510000228881836
238961,ORCL,2005-06-24,12.5
238962,ORCL,2005-06-27,12.539999961853027
238963,ORCL,2005-06-28,12.829999923706056
238964,ORCL,2005-06-29,13.56999969482422
238965,ORCL,2005-06-30,13.199999809265137
238966,ORCL,2005-07-01,13.289999961853027
238967,ORCL,2005-07-05,13.270000457763672
238968,ORCL,2005-07-06,13.31999969482422
238969,ORCL,2005-07-07,13.289999961853027
238970,ORCL,2005-07-08,13.5600004196167
238971,ORCL,2005-07-11,13.710000038146973
238972,ORCL,2005-07-12,13.800000190734863
238973,ORCL,2005-07-13,13.960000038146973
238974,ORCL,2005-07-14,14.050000190734863
238975,ORCL,2005-07-15,14.039999961853027
238976,ORCL,2005-07-18,13.899999618530272
238977,ORCL,2005-07-19,13.9399995803833
238978,ORCL,2005-07-20,14.029999732971191
238979,ORCL,2005-07-21,13.720000267028809
238980,ORCL,2005-07-22,13.800000190734863
238981,ORCL,2005-07-25,13.789999961853027
238982,ORCL,2005-07-26,13.789999961853027
238983,ORCL,2005-07-27,13.84000015258789
238984,ORCL,2005-07-28,13.850000381469728
238985,ORCL,2005-07-29,13.56999969482422
238986,ORCL,2005-08-01,13.520000457763672
238987,ORCL,2005-08-02,13.579999923706056
238988,ORCL,2005-08-03,13.380000114440918
238989,ORCL,2005-08-04,13.300000190734863
238990,ORCL,2005-08-05,13.279999732971191
238991,ORCL,2005-08-08,13.289999961853027
238992,ORCL,2005-08-09,13.359999656677246
238993,ORCL,2005-08-10,13.350000381469728
238994,ORCL,2005-08-11,13.369999885559082
238995,ORCL,2005-08-12,13.300000190734863
238996,ORCL,2005-08-15,13.289999961853027
238997,ORCL,2005-08-16,13.300000190734863
238998,ORCL,2005-08-17,13.239999771118164
238999,ORCL,2005-08-18,13.09000015258789
239000,ORCL,2005-08-19,13.06999969482422
239001,ORCL,2005-08-22,13.09000015258789
239002,ORCL,2005-08-23,13.100000381469728
239003,ORCL,2005-08-24,12.949999809265137
239004,ORCL,2005-08-25,12.970000267028809
239005,ORCL,2005-08-26,12.899999618530272
239006,ORCL,2005-08-29,13.079999923706056
239007,ORCL,2005-08-30,13.029999732971191
239008,ORCL,2005-08-31,12.989999771118164
239009,ORCL,2005-09-01,13.3100004196167
239010,ORCL,2005-09-02,13.390000343322754
239011,ORCL,2005-09-06,13.5600004196167
239012,ORCL,2005-09-07,13.40999984741211
239013,ORCL,2005-09-08,13.369999885559082
239014,ORCL,2005-09-09,13.279999732971191
239015,ORCL,2005-09-12,13.489999771118164
239016,ORCL,2005-09-13,13.640000343322754
239017,ORCL,2005-09-14,13.4399995803833
239018,ORCL,2005-09-15,13.369999885559082
239019,ORCL,2005-09-16,13.25
239020,ORCL,2005-09-19,13.289999961853027
239021,ORCL,2005-09-20,13.399999618530272
239022,ORCL,2005-09-21,13.289999961853027
239023,ORCL,2005-09-22,13.520000457763672
239024,ORCL,2005-09-23,12.449999809265137
239025,ORCL,2005-09-26,12.399999618530272
239026,ORCL,2005-09-27,12.329999923706056
239027,ORCL,2005-09-28,12.1899995803833
239028,ORCL,2005-09-29,12.31999969482422
239029,ORCL,2005-09-30,12.399999618530272
239030,ORCL,2005-10-03,12.380000114440918
239031,ORCL,2005-10-04,12.239999771118164
239032,ORCL,2005-10-05,12.170000076293944
239033,ORCL,2005-10-06,12.029999732971191
239034,ORCL,2005-10-07,11.979999542236328
239035,ORCL,2005-10-10,12.010000228881836
239036,ORCL,2005-10-11,12.079999923706056
239037,ORCL,2005-10-12,12.0
239038,ORCL,2005-10-13,12.079999923706056
239039,ORCL,2005-10-14,12.3100004196167
239040,ORCL,2005-10-17,12.380000114440918
239041,ORCL,2005-10-18,12.369999885559082
239042,ORCL,2005-10-19,12.1899995803833
239043,ORCL,2005-10-20,12.140000343322754
239044,ORCL,2005-10-21,12.260000228881836
239045,ORCL,2005-10-24,12.81999969482422
239046,ORCL,2005-10-25,12.970000267028809
239047,ORCL,2005-10-26,12.65999984741211
239048,ORCL,2005-10-27,12.449999809265137
239049,ORCL,2005-10-28,12.710000038146973
239050,ORCL,2005-10-31,12.68000030517578
239051,ORCL,2005-11-01,12.729999542236328
239052,ORCL,2005-11-02,12.479999542236328
239053,ORCL,2005-11-03,12.199999809265137
239054,ORCL,2005-11-04,12.609999656677246
239055,ORCL,2005-11-07,12.609999656677246
239056,ORCL,2005-11-08,12.619999885559082
239057,ORCL,2005-11-09,12.510000228881836
239058,ORCL,2005-11-10,12.699999809265137
239059,ORCL,2005-11-11,12.8100004196167
239060,ORCL,2005-11-14,12.81999969482422
239061,ORCL,2005-11-15,12.670000076293944
239062,ORCL,2005-11-16,12.489999771118164
239063,ORCL,2005-11-17,12.609999656677246
239064,ORCL,2005-11-18,12.619999885559082
239065,ORCL,2005-11-21,12.4399995803833
239066,ORCL,2005-11-22,12.390000343322754
239067,ORCL,2005-11-23,12.640000343322754
239068,ORCL,2005-11-25,12.609999656677246
239069,ORCL,2005-11-28,12.539999961853027
239070,ORCL,2005-11-29,12.729999542236328
239071,ORCL,2005-11-30,12.600000381469728
239072,ORCL,2005-12-01,12.859999656677246
239073,ORCL,2005-12-02,12.760000228881836
239074,ORCL,2005-12-05,12.510000228881836
239075,ORCL,2005-12-06,12.520000457763672
239076,ORCL,2005-12-07,12.510000228881836
239077,ORCL,2005-12-08,12.4399995803833
239078,ORCL,2005-12-09,12.5
239079,ORCL,2005-12-12,12.84000015258789
239080,ORCL,2005-12-13,12.829999923706056
239081,ORCL,2005-12-14,12.8100004196167
239082,ORCL,2005-12-15,12.829999923706056
239083,ORCL,2005-12-16,12.6899995803833
239084,ORCL,2005-12-19,12.31999969482422
239085,ORCL,2005-12-20,12.279999732971191
239086,ORCL,2005-12-21,12.18000030517578
239087,ORCL,2005-12-22,12.31999969482422
239088,ORCL,2005-12-23,12.34000015258789
239089,ORCL,2005-12-27,12.350000381469728
239090,ORCL,2005-12-28,12.279999732971191
239091,ORCL,2005-12-29,12.289999961853027
239092,ORCL,2005-12-30,12.210000038146973
239093,ORCL,2006-01-03,12.600000381469728
239094,ORCL,2006-01-04,12.619999885559082
239095,ORCL,2006-01-05,12.789999961853027
239096,ORCL,2006-01-06,13.119999885559082
239097,ORCL,2006-01-09,12.880000114440918
239098,ORCL,2006-01-10,12.619999885559082
239099,ORCL,2006-01-11,12.600000381469728
239100,ORCL,2006-01-12,12.520000457763672
239101,ORCL,2006-01-13,12.510000228881836
239102,ORCL,2006-01-17,12.4399995803833
239103,ORCL,2006-01-18,12.34000015258789
239104,ORCL,2006-01-19,12.520000457763672
239105,ORCL,2006-01-20,12.289999961853027
239106,ORCL,2006-01-23,12.300000190734863
239107,ORCL,2006-01-24,12.199999809265137
239108,ORCL,2006-01-25,12.510000228881836
239109,ORCL,2006-01-26,12.4399995803833
239110,ORCL,2006-01-27,12.40999984741211
239111,ORCL,2006-01-30,12.609999656677246
239112,ORCL,2006-01-31,12.56999969482422
239113,ORCL,2006-02-01,12.579999923706056
239114,ORCL,2006-02-02,12.390000343322754
239115,ORCL,2006-02-03,12.210000038146973
239116,ORCL,2006-02-06,12.25
239117,ORCL,2006-02-07,12.369999885559082
239118,ORCL,2006-02-08,12.56999969482422
239119,ORCL,2006-02-09,12.6899995803833
239120,ORCL,2006-02-10,12.6899995803833
239121,ORCL,2006-02-13,12.489999771118164
239122,ORCL,2006-02-14,12.399999618530272
239123,ORCL,2006-02-15,12.40999984741211
239124,ORCL,2006-02-16,12.4399995803833
239125,ORCL,2006-02-17,12.399999618530272
239126,ORCL,2006-02-21,12.34000015258789
239127,ORCL,2006-02-22,12.479999542236328
239128,ORCL,2006-02-23,12.399999618530272
239129,ORCL,2006-02-24,12.460000038146973
239130,ORCL,2006-02-27,12.460000038146973
239131,ORCL,2006-02-28,12.420000076293944
239132,ORCL,2006-03-01,12.8100004196167
239133,ORCL,2006-03-02,12.800000190734863
239134,ORCL,2006-03-03,12.789999961853027
239135,ORCL,2006-03-06,12.770000457763672
239136,ORCL,2006-03-07,12.880000114440918
239137,ORCL,2006-03-08,12.859999656677246
239138,ORCL,2006-03-09,12.84000015258789
239139,ORCL,2006-03-10,12.899999618530272
239140,ORCL,2006-03-13,12.899999618530272
239141,ORCL,2006-03-14,12.960000038146973
239142,ORCL,2006-03-15,13.239999771118164
239143,ORCL,2006-03-16,13.5
239144,ORCL,2006-03-17,13.600000381469728
239145,ORCL,2006-03-20,13.720000267028809
239146,ORCL,2006-03-21,13.619999885559082
239147,ORCL,2006-03-22,13.989999771118164
239148,ORCL,2006-03-23,13.800000190734863
239149,ORCL,2006-03-24,13.789999961853027
239150,ORCL,2006-03-27,13.84000015258789
239151,ORCL,2006-03-28,13.59000015258789
239152,ORCL,2006-03-29,13.720000267028809
239153,ORCL,2006-03-30,13.779999732971191
239154,ORCL,2006-03-31,13.6899995803833
239155,ORCL,2006-04-03,13.789999961853027
239156,ORCL,2006-04-04,13.84000015258789
239157,ORCL,2006-04-05,13.949999809265137
239158,ORCL,2006-04-06,13.800000190734863
239159,ORCL,2006-04-07,13.75
239160,ORCL,2006-04-10,13.829999923706056
239161,ORCL,2006-04-11,13.84000015258789
239162,ORCL,2006-04-12,13.779999732971191
239163,ORCL,2006-04-13,13.68000030517578
239164,ORCL,2006-04-17,13.739999771118164
239165,ORCL,2006-04-18,14.0
239166,ORCL,2006-04-19,14.3100004196167
239167,ORCL,2006-04-20,14.149999618530272
239168,ORCL,2006-04-21,14.279999732971191
239169,ORCL,2006-04-24,14.479999542236328
239170,ORCL,2006-04-25,14.649999618530272
239171,ORCL,2006-04-26,14.720000267028809
239172,ORCL,2006-04-27,14.93000030517578
239173,ORCL,2006-04-28,14.59000015258789
239174,ORCL,2006-05-01,14.579999923706056
239175,ORCL,2006-05-02,14.43000030517578
239176,ORCL,2006-05-03,14.31999969482422
239177,ORCL,2006-05-04,14.289999961853027
239178,ORCL,2006-05-05,14.449999809265137
239179,ORCL,2006-05-08,14.229999542236328
239180,ORCL,2006-05-09,14.109999656677246
239181,ORCL,2006-05-10,14.239999771118164
239182,ORCL,2006-05-11,13.90999984741211
239183,ORCL,2006-05-12,13.979999542236328
239184,ORCL,2006-05-15,13.970000267028809
239185,ORCL,2006-05-16,14.1899995803833
239186,ORCL,2006-05-17,13.850000381469728
239187,ORCL,2006-05-18,13.770000457763672
239188,ORCL,2006-05-19,13.699999809265137
239189,ORCL,2006-05-22,13.550000190734863
239190,ORCL,2006-05-23,13.470000267028809
239191,ORCL,2006-05-24,13.779999732971191
239192,ORCL,2006-05-25,14.06999969482422
239193,ORCL,2006-05-26,14.050000190734863
239194,ORCL,2006-05-30,14.020000457763672
239195,ORCL,2006-05-31,14.220000267028809
239196,ORCL,2006-06-01,14.220000267028809
239197,ORCL,2006-06-02,14.149999618530272
239198,ORCL,2006-06-05,13.859999656677246
239199,ORCL,2006-06-06,13.81999969482422
239200,ORCL,2006-06-07,13.539999961853027
239201,ORCL,2006-06-08,13.529999732971191
239202,ORCL,2006-06-09,13.470000267028809
239203,ORCL,2006-06-12,13.25
239204,ORCL,2006-06-13,13.149999618530272
239205,ORCL,2006-06-14,13.1899995803833
239206,ORCL,2006-06-15,13.699999809265137
239207,ORCL,2006-06-16,14.1899995803833
239208,ORCL,2006-06-19,14.289999961853027
239209,ORCL,2006-06-20,14.25
239210,ORCL,2006-06-21,14.529999732971191
239211,ORCL,2006-06-22,14.329999923706056
239212,ORCL,2006-06-23,14.899999618530272
239213,ORCL,2006-06-26,14.670000076293944
239214,ORCL,2006-06-27,14.5
239215,ORCL,2006-06-28,14.579999923706056
239216,ORCL,2006-06-29,14.739999771118164
239217,ORCL,2006-06-30,14.489999771118164
239218,ORCL,2006-07-03,14.8100004196167
239219,ORCL,2006-07-05,14.56999969482422
239220,ORCL,2006-07-06,14.5
239221,ORCL,2006-07-07,14.779999732971191
239222,ORCL,2006-07-10,14.59000015258789
239223,ORCL,2006-07-11,14.539999961853027
239224,ORCL,2006-07-12,14.220000267028809
239225,ORCL,2006-07-13,14.100000381469728
239226,ORCL,2006-07-14,14.289999961853027
239227,ORCL,2006-07-17,14.420000076293944
239228,ORCL,2006-07-18,14.720000267028809
239229,ORCL,2006-07-19,15.06999969482422
239230,ORCL,2006-07-20,15.119999885559082
239231,ORCL,2006-07-21,15.119999885559082
239232,ORCL,2006-07-24,14.979999542236328
239233,ORCL,2006-07-25,14.93000030517578
239234,ORCL,2006-07-26,15.020000457763672
239235,ORCL,2006-07-27,14.869999885559082
239236,ORCL,2006-07-28,15.06999969482422
239237,ORCL,2006-07-31,14.970000267028809
239238,ORCL,2006-08-01,14.729999542236328
239239,ORCL,2006-08-02,14.8100004196167
239240,ORCL,2006-08-03,14.770000457763672
239241,ORCL,2006-08-04,14.619999885559082
239242,ORCL,2006-08-07,14.619999885559082
239243,ORCL,2006-08-08,14.800000190734863
239244,ORCL,2006-08-09,14.949999809265137
239245,ORCL,2006-08-10,15.130000114440918
239246,ORCL,2006-08-11,14.989999771118164
239247,ORCL,2006-08-14,15.289999961853027
239248,ORCL,2006-08-15,15.720000267028809
239249,ORCL,2006-08-16,15.539999961853027
239250,ORCL,2006-08-17,15.8100004196167
239251,ORCL,2006-08-18,15.710000038146973
239252,ORCL,2006-08-21,15.640000343322754
239253,ORCL,2006-08-22,15.479999542236328
239254,ORCL,2006-08-23,15.31999969482422
239255,ORCL,2006-08-24,15.380000114440918
239256,ORCL,2006-08-25,15.40999984741211
239257,ORCL,2006-08-28,15.539999961853027
239258,ORCL,2006-08-29,15.520000457763672
239259,ORCL,2006-08-30,15.760000228881836
239260,ORCL,2006-08-31,15.65999984741211
239261,ORCL,2006-09-01,15.5
239262,ORCL,2006-09-05,15.84000015258789
239263,ORCL,2006-09-06,15.619999885559082
239264,ORCL,2006-09-07,16.010000228881836
239265,ORCL,2006-09-08,15.90999984741211
239266,ORCL,2006-09-11,16.290000915527344
239267,ORCL,2006-09-12,16.299999237060547
239268,ORCL,2006-09-13,16.389999389648438
239269,ORCL,2006-09-14,16.469999313354492
239270,ORCL,2006-09-15,16.329999923706055
239271,ORCL,2006-09-18,16.25
239272,ORCL,2006-09-19,16.1299991607666
239273,ORCL,2006-09-20,17.93000030517578
239274,ORCL,2006-09-21,18.07999992370605
239275,ORCL,2006-09-22,17.540000915527344
239276,ORCL,2006-09-25,17.969999313354492
239277,ORCL,2006-09-26,18.190000534057617
239278,ORCL,2006-09-27,17.93000030517578
239279,ORCL,2006-09-28,17.989999771118164
239280,ORCL,2006-09-29,17.739999771118164
239281,ORCL,2006-10-02,17.65999984741211
239282,ORCL,2006-10-03,17.899999618530273
239283,ORCL,2006-10-04,18.170000076293945
239284,ORCL,2006-10-05,18.26000022888184
239285,ORCL,2006-10-06,18.190000534057617
239286,ORCL,2006-10-09,18.549999237060547
239287,ORCL,2006-10-10,18.739999771118164
239288,ORCL,2006-10-11,18.57999992370605
239289,ORCL,2006-10-12,18.989999771118164
239290,ORCL,2006-10-13,19.06999969482422
239291,ORCL,2006-10-16,18.989999771118164
239292,ORCL,2006-10-17,18.6299991607666
239293,ORCL,2006-10-18,18.739999771118164
239294,ORCL,2006-10-19,18.8700008392334
239295,ORCL,2006-10-20,18.979999542236328
239296,ORCL,2006-10-23,19.149999618530277
239297,ORCL,2006-10-24,18.88999938964844
239298,ORCL,2006-10-25,18.6200008392334
239299,ORCL,2006-10-26,18.71999931335449
239300,ORCL,2006-10-27,18.100000381469727
239301,ORCL,2006-10-30,18.520000457763672
239302,ORCL,2006-10-31,18.46999931335449
239303,ORCL,2006-11-01,18.46999931335449
239304,ORCL,2006-11-02,18.270000457763672
239305,ORCL,2006-11-03,17.780000686645508
239306,ORCL,2006-11-06,18.100000381469727
239307,ORCL,2006-11-07,18.200000762939453
239308,ORCL,2006-11-08,18.36000061035156
239309,ORCL,2006-11-09,18.540000915527344
239310,ORCL,2006-11-10,18.780000686645508
239311,ORCL,2006-11-13,19.18000030517578
239312,ORCL,2006-11-14,19.170000076293945
239313,ORCL,2006-11-15,19.1200008392334
239314,ORCL,2006-11-16,19.100000381469727
239315,ORCL,2006-11-17,19.459999084472656
239316,ORCL,2006-11-20,19.479999542236328
239317,ORCL,2006-11-21,19.479999542236328
239318,ORCL,2006-11-22,19.65999984741211
239319,ORCL,2006-11-24,19.600000381469727
239320,ORCL,2006-11-27,18.920000076293945
239321,ORCL,2006-11-28,18.899999618530277
239322,ORCL,2006-11-29,19.149999618530277
239323,ORCL,2006-11-30,19.049999237060547
239324,ORCL,2006-12-01,18.809999465942383
239325,ORCL,2006-12-04,19.280000686645508
239326,ORCL,2006-12-05,18.86000061035156
239327,ORCL,2006-12-06,17.8799991607666
239328,ORCL,2006-12-07,17.5
239329,ORCL,2006-12-08,17.799999237060547
239330,ORCL,2006-12-11,18.06999969482422
239331,ORCL,2006-12-12,17.989999771118164
239332,ORCL,2006-12-13,18.020000457763672
239333,ORCL,2006-12-14,18.020000457763672
239334,ORCL,2006-12-15,17.68000030517578
239335,ORCL,2006-12-18,17.90999984741211
239336,ORCL,2006-12-19,17.100000381469727
239337,ORCL,2006-12-20,17.100000381469727
239338,ORCL,2006-12-21,17.100000381469727
239339,ORCL,2006-12-22,17.110000610351562
239340,ORCL,2006-12-26,17.1299991607666
239341,ORCL,2006-12-27,17.100000381469727
239342,ORCL,2006-12-28,17.200000762939453
239343,ORCL,2006-12-29,17.139999389648438
239344,ORCL,2007-01-03,17.510000228881836
239345,ORCL,2007-01-04,17.68000030517578
239346,ORCL,2007-01-05,17.639999389648438
239347,ORCL,2007-01-08,17.860000610351562
239348,ORCL,2007-01-09,17.81999969482422
239349,ORCL,2007-01-10,17.770000457763672
239350,ORCL,2007-01-11,17.389999389648438
239351,ORCL,2007-01-12,17.5
239352,ORCL,2007-01-16,17.299999237060547
239353,ORCL,2007-01-17,17.520000457763672
239354,ORCL,2007-01-18,17.1200008392334
239355,ORCL,2007-01-19,17.270000457763672
239356,ORCL,2007-01-22,17.0
239357,ORCL,2007-01-23,17.1200008392334
239358,ORCL,2007-01-24,17.139999389648438
239359,ORCL,2007-01-25,16.979999542236328
239360,ORCL,2007-01-26,17.149999618530273
239361,ORCL,2007-01-29,17.270000457763672
239362,ORCL,2007-01-30,17.15999984741211
239363,ORCL,2007-01-31,17.15999984741211
239364,ORCL,2007-02-01,17.049999237060547
239365,ORCL,2007-02-02,17.420000076293945
239366,ORCL,2007-02-05,17.15999984741211
239367,ORCL,2007-02-06,17.020000457763672
239368,ORCL,2007-02-07,16.90999984741211
239369,ORCL,2007-02-08,16.709999084472656
239370,ORCL,2007-02-09,16.700000762939453
239371,ORCL,2007-02-12,16.649999618530273
239372,ORCL,2007-02-13,16.6200008392334
239373,ORCL,2007-02-14,16.770000457763672
239374,ORCL,2007-02-15,16.90999984741211
239375,ORCL,2007-02-16,16.700000762939453
239376,ORCL,2007-02-20,16.979999542236328
239377,ORCL,2007-02-21,17.200000762939453
239378,ORCL,2007-02-22,17.270000457763672
239379,ORCL,2007-02-23,16.81999969482422
239380,ORCL,2007-02-26,16.81999969482422
239381,ORCL,2007-02-27,16.290000915527344
239382,ORCL,2007-02-28,16.43000030517578
239383,ORCL,2007-03-01,16.770000457763672
239384,ORCL,2007-03-02,16.709999084472656
239385,ORCL,2007-03-05,16.3700008392334
239386,ORCL,2007-03-06,16.8799991607666
239387,ORCL,2007-03-07,16.489999771118164
239388,ORCL,2007-03-08,16.690000534057617
239389,ORCL,2007-03-09,16.6299991607666
239390,ORCL,2007-03-12,17.06999969482422
239391,ORCL,2007-03-13,16.649999618530273
239392,ORCL,2007-03-14,16.8799991607666
239393,ORCL,2007-03-15,16.719999313354492
239394,ORCL,2007-03-16,16.700000762939453
239395,ORCL,2007-03-19,17.18000030517578
239396,ORCL,2007-03-20,17.549999237060547
239397,ORCL,2007-03-21,18.170000076293945
239398,ORCL,2007-03-22,18.489999771118164
239399,ORCL,2007-03-23,18.239999771118164
239400,ORCL,2007-03-26,18.38999938964844
239401,ORCL,2007-03-27,18.489999771118164
239402,ORCL,2007-03-28,18.170000076293945
239403,ORCL,2007-03-29,18.15999984741211
239404,ORCL,2007-03-30,18.1299991607666
239405,ORCL,2007-04-02,18.13999938964844
239406,ORCL,2007-04-03,18.36000061035156
239407,ORCL,2007-04-04,18.559999465942383
239408,ORCL,2007-04-05,18.670000076293945
239409,ORCL,2007-04-09,18.56999969482422
239410,ORCL,2007-04-10,18.850000381469727
239411,ORCL,2007-04-11,18.59000015258789
239412,ORCL,2007-04-12,18.700000762939453
239413,ORCL,2007-04-13,18.6299991607666
239414,ORCL,2007-04-16,18.899999618530277
239415,ORCL,2007-04-17,18.88999938964844
239416,ORCL,2007-04-18,18.729999542236328
239417,ORCL,2007-04-19,18.76000022888184
239418,ORCL,2007-04-20,19.0
239419,ORCL,2007-04-23,18.940000534057617
239420,ORCL,2007-04-24,18.81999969482422
239421,ORCL,2007-04-25,18.899999618530277
239422,ORCL,2007-04-26,18.950000762939453
239423,ORCL,2007-04-27,19.100000381469727
239424,ORCL,2007-04-30,18.799999237060547
239425,ORCL,2007-05-01,18.59000015258789
239426,ORCL,2007-05-02,18.86000061035156
239427,ORCL,2007-05-03,19.020000457763672
239428,ORCL,2007-05-04,19.030000686645508
239429,ORCL,2007-05-07,19.049999237060547
239430,ORCL,2007-05-08,18.950000762939453
239431,ORCL,2007-05-09,18.82999992370605
239432,ORCL,2007-05-10,18.489999771118164
239433,ORCL,2007-05-11,18.979999542236328
239434,ORCL,2007-05-14,18.940000534057617
239435,ORCL,2007-05-15,18.84000015258789
239436,ORCL,2007-05-16,18.989999771118164
239437,ORCL,2007-05-17,19.049999237060547
239438,ORCL,2007-05-18,19.25
239439,ORCL,2007-05-21,19.31999969482422
239440,ORCL,2007-05-22,19.3700008392334
239441,ORCL,2007-05-23,19.15999984741211
239442,ORCL,2007-05-24,18.75
239443,ORCL,2007-05-25,19.239999771118164
239444,ORCL,2007-05-29,19.309999465942383
239445,ORCL,2007-05-30,19.420000076293945
239446,ORCL,2007-05-31,19.3799991607666
239447,ORCL,2007-06-01,19.65999984741211
239448,ORCL,2007-06-04,19.670000076293945
239449,ORCL,2007-06-05,19.479999542236328
239450,ORCL,2007-06-06,19.350000381469727
239451,ORCL,2007-06-07,18.729999542236328
239452,ORCL,2007-06-08,19.059999465942383
239453,ORCL,2007-06-11,19.209999084472656
239454,ORCL,2007-06-12,18.84000015258789
239455,ORCL,2007-06-13,19.299999237060547
239456,ORCL,2007-06-14,19.63999938964844
239457,ORCL,2007-06-15,19.86000061035156
239458,ORCL,2007-06-18,19.790000915527344
239459,ORCL,2007-06-19,19.8799991607666
239460,ORCL,2007-06-20,19.530000686645508
239461,ORCL,2007-06-21,19.68000030517578
239462,ORCL,2007-06-22,19.38999938964844
239463,ORCL,2007-06-25,19.479999542236328
239464,ORCL,2007-06-26,19.15999984741211
239465,ORCL,2007-06-27,19.690000534057617
239466,ORCL,2007-06-28,19.850000381469727
239467,ORCL,2007-06-29,19.709999084472656
239468,ORCL,2007-07-02,19.920000076293945
239469,ORCL,2007-07-03,20.06999969482422
239470,ORCL,2007-07-05,20.489999771118164
239471,ORCL,2007-07-06,20.399999618530277
239472,ORCL,2007-07-09,20.15999984741211
239473,ORCL,2007-07-10,19.71999931335449
239474,ORCL,2007-07-11,19.979999542236328
239475,ORCL,2007-07-12,20.5
239476,ORCL,2007-07-13,20.399999618530277
239477,ORCL,2007-07-16,20.200000762939453
239478,ORCL,2007-07-17,20.3799991607666
239479,ORCL,2007-07-18,20.40999984741211
239480,ORCL,2007-07-19,20.600000381469727
239481,ORCL,2007-07-20,20.61000061035156
239482,ORCL,2007-07-23,20.780000686645508
239483,ORCL,2007-07-24,20.63999938964844
239484,ORCL,2007-07-25,20.57999992370605
239485,ORCL,2007-07-26,20.01000022888184
239486,ORCL,2007-07-27,19.6200008392334
239487,ORCL,2007-07-30,19.57999992370605
239488,ORCL,2007-07-31,19.1200008392334
239489,ORCL,2007-08-01,19.790000915527344
239490,ORCL,2007-08-02,20.09000015258789
239491,ORCL,2007-08-03,19.65999984741211
239492,ORCL,2007-08-06,20.07999992370605
239493,ORCL,2007-08-07,19.68000030517578
239494,ORCL,2007-08-08,20.200000762939453
239495,ORCL,2007-08-09,20.09000015258789
239496,ORCL,2007-08-10,19.989999771118164
239497,ORCL,2007-08-13,19.71999931335449
239498,ORCL,2007-08-14,19.350000381469727
239499,ORCL,2007-08-15,19.18000030517578
239500,ORCL,2007-08-16,19.13999938964844
239501,ORCL,2007-08-17,19.350000381469727
239502,ORCL,2007-08-20,19.11000061035156
239503,ORCL,2007-08-21,19.270000457763672
239504,ORCL,2007-08-22,19.31999969482422
239505,ORCL,2007-08-23,19.3700008392334
239506,ORCL,2007-08-24,19.940000534057617
239507,ORCL,2007-08-27,19.86000061035156
239508,ORCL,2007-08-28,19.36000061035156
239509,ORCL,2007-08-29,20.1299991607666
239510,ORCL,2007-08-30,20.209999084472656
239511,ORCL,2007-08-31,20.280000686645508
239512,ORCL,2007-09-04,20.71999931335449
239513,ORCL,2007-09-05,20.729999542236328
239514,ORCL,2007-09-06,20.540000915527344
239515,ORCL,2007-09-07,20.15999984741211
239516,ORCL,2007-09-10,20.170000076293945
239517,ORCL,2007-09-11,20.459999084472656
239518,ORCL,2007-09-12,20.540000915527344
239519,ORCL,2007-09-13,20.450000762939453
239520,ORCL,2007-09-14,20.06999969482422
239521,ORCL,2007-09-17,20.020000457763672
239522,ORCL,2007-09-18,20.729999542236328
239523,ORCL,2007-09-19,20.84000015258789
239524,ORCL,2007-09-20,21.040000915527344
239525,ORCL,2007-09-21,21.979999542236328
239526,ORCL,2007-09-24,21.790000915527344
239527,ORCL,2007-09-25,21.940000534057617
239528,ORCL,2007-09-26,21.770000457763672
239529,ORCL,2007-09-27,21.6299991607666
239530,ORCL,2007-09-28,21.649999618530277
239531,ORCL,2007-10-01,21.96999931335449
239532,ORCL,2007-10-02,21.850000381469727
239533,ORCL,2007-10-03,21.56999969482422
239534,ORCL,2007-10-04,21.76000022888184
239535,ORCL,2007-10-05,22.18000030517578
239536,ORCL,2007-10-08,22.51000022888184
239537,ORCL,2007-10-09,22.57999992370605
239538,ORCL,2007-10-10,22.920000076293945
239539,ORCL,2007-10-11,22.459999084472656
239540,ORCL,2007-10-12,22.440000534057617
239541,ORCL,2007-10-15,22.06999969482422
239542,ORCL,2007-10-16,21.75
239543,ORCL,2007-10-17,21.489999771118164
239544,ORCL,2007-10-18,21.43000030517578
239545,ORCL,2007-10-19,20.75
239546,ORCL,2007-10-22,21.200000762939453
239547,ORCL,2007-10-23,21.450000762939453
239548,ORCL,2007-10-24,21.18000030517578
239549,ORCL,2007-10-25,21.0
239550,ORCL,2007-10-26,21.350000381469727
239551,ORCL,2007-10-29,21.770000457763672
239552,ORCL,2007-10-30,21.6299991607666
239553,ORCL,2007-10-31,22.170000076293945
239554,ORCL,2007-11-01,21.76000022888184
239555,ORCL,2007-11-02,22.030000686645508
239556,ORCL,2007-11-05,22.06999969482422
239557,ORCL,2007-11-06,22.82999992370605
239558,ORCL,2007-11-07,22.100000381469727
239559,ORCL,2007-11-08,20.350000381469727
239560,ORCL,2007-11-09,19.36000061035156
239561,ORCL,2007-11-12,19.440000534057617
239562,ORCL,2007-11-13,20.520000457763672
239563,ORCL,2007-11-14,20.18000030517578
239564,ORCL,2007-11-15,20.420000076293945
239565,ORCL,2007-11-16,20.799999237060547
239566,ORCL,2007-11-19,20.530000686645508
239567,ORCL,2007-11-20,20.690000534057617
239568,ORCL,2007-11-21,20.209999084472656
239569,ORCL,2007-11-23,20.309999465942383
239570,ORCL,2007-11-26,19.700000762939453
239571,ORCL,2007-11-27,19.88999938964844
239572,ORCL,2007-11-28,20.51000022888184
239573,ORCL,2007-11-29,20.479999542236328
239574,ORCL,2007-11-30,20.18000030517578
239575,ORCL,2007-12-03,20.239999771118164
239576,ORCL,2007-12-04,20.030000686645508
239577,ORCL,2007-12-05,21.21999931335449
239578,ORCL,2007-12-06,21.420000076293945
239579,ORCL,2007-12-07,21.13999938964844
239580,ORCL,2007-12-10,21.63999938964844
239581,ORCL,2007-12-11,21.06999969482422
239582,ORCL,2007-12-12,21.3700008392334
239583,ORCL,2007-12-13,21.61000061035156
239584,ORCL,2007-12-14,21.200000762939453
239585,ORCL,2007-12-17,20.940000534057617
239586,ORCL,2007-12-18,21.25
239587,ORCL,2007-12-19,20.76000022888184
239588,ORCL,2007-12-20,22.100000381469727
239589,ORCL,2007-12-21,22.709999084472656
239590,ORCL,2007-12-24,22.76000022888184
239591,ORCL,2007-12-26,23.0
239592,ORCL,2007-12-27,23.040000915527344
239593,ORCL,2007-12-28,22.96999931335449
239594,ORCL,2007-12-31,22.57999992370605
239595,ORCL,2008-01-02,22.489999771118164
239596,ORCL,2008-01-03,23.11000061035156
239597,ORCL,2008-01-04,22.030000686645508
239598,ORCL,2008-01-07,22.25
239599,ORCL,2008-01-08,21.149999618530277
239600,ORCL,2008-01-09,21.61000061035156
239601,ORCL,2008-01-10,21.68000030517578
239602,ORCL,2008-01-11,21.100000381469727
239603,ORCL,2008-01-14,22.059999465942383
239604,ORCL,2008-01-15,21.309999465942383
239605,ORCL,2008-01-16,21.920000076293945
239606,ORCL,2008-01-17,21.40999984741211
239607,ORCL,2008-01-18,21.57999992370605
239608,ORCL,2008-01-22,20.21999931335449
239609,ORCL,2008-01-23,20.61000061035156
239610,ORCL,2008-01-24,20.61000061035156
239611,ORCL,2008-01-25,20.280000686645508
239612,ORCL,2008-01-28,20.26000022888184
239613,ORCL,2008-01-29,20.06999969482422
239614,ORCL,2008-01-30,20.270000457763672
239615,ORCL,2008-01-31,20.549999237060547
239616,ORCL,2008-02-01,20.68000030517578
239617,ORCL,2008-02-04,20.200000762939453
239618,ORCL,2008-02-05,19.26000022888184
239619,ORCL,2008-02-06,19.68000030517578
239620,ORCL,2008-02-07,19.200000762939453
239621,ORCL,2008-02-08,19.190000534057617
239622,ORCL,2008-02-11,19.440000534057617
239623,ORCL,2008-02-12,19.40999984741211
239624,ORCL,2008-02-13,19.65999984741211
239625,ORCL,2008-02-14,19.09000015258789
239626,ORCL,2008-02-15,19.09000015258789
239627,ORCL,2008-02-19,19.020000457763672
239628,ORCL,2008-02-20,19.43000030517578
239629,ORCL,2008-02-21,18.88999938964844
239630,ORCL,2008-02-22,18.899999618530277
239631,ORCL,2008-02-25,18.96999931335449
239632,ORCL,2008-02-26,19.209999084472656
239633,ORCL,2008-02-27,19.190000534057617
239634,ORCL,2008-02-28,19.40999984741211
239635,ORCL,2008-02-29,18.799999237060547
239636,ORCL,2008-03-03,18.950000762939453
239637,ORCL,2008-03-04,18.440000534057617
239638,ORCL,2008-03-05,18.799999237060547
239639,ORCL,2008-03-06,19.229999542236328
239640,ORCL,2008-03-07,19.0
239641,ORCL,2008-03-10,19.280000686645508
239642,ORCL,2008-03-11,19.51000022888184
239643,ORCL,2008-03-12,19.68000030517578
239644,ORCL,2008-03-13,19.84000015258789
239645,ORCL,2008-03-14,19.520000457763672
239646,ORCL,2008-03-17,19.280000686645508
239647,ORCL,2008-03-18,20.020000457763672
239648,ORCL,2008-03-19,19.559999465942383
239649,ORCL,2008-03-20,20.07999992370605
239650,ORCL,2008-03-24,20.770000457763672
239651,ORCL,2008-03-25,21.07999992370605
239652,ORCL,2008-03-26,20.940000534057617
239653,ORCL,2008-03-27,19.43000030517578
239654,ORCL,2008-03-28,19.3700008392334
239655,ORCL,2008-03-31,19.559999465942383
239656,ORCL,2008-04-01,20.40999984741211
239657,ORCL,2008-04-02,20.489999771118164
239658,ORCL,2008-04-03,20.68000030517578
239659,ORCL,2008-04-04,20.350000381469727
239660,ORCL,2008-04-07,20.229999542236328
239661,ORCL,2008-04-08,19.920000076293945
239662,ORCL,2008-04-09,20.21999931335449
239663,ORCL,2008-04-10,20.450000762939453
239664,ORCL,2008-04-11,19.84000015258789
239665,ORCL,2008-04-14,19.86000061035156
239666,ORCL,2008-04-15,20.18000030517578
239667,ORCL,2008-04-16,20.770000457763672
239668,ORCL,2008-04-17,21.200000762939453
239669,ORCL,2008-04-18,21.799999237060547
239670,ORCL,2008-04-21,21.76000022888184
239671,ORCL,2008-04-22,21.780000686645508
239672,ORCL,2008-04-23,21.90999984741211
239673,ORCL,2008-04-24,22.01000022888184
239674,ORCL,2008-04-25,21.59000015258789
239675,ORCL,2008-04-28,21.51000022888184
239676,ORCL,2008-04-29,21.76000022888184
239677,ORCL,2008-04-30,20.850000381469727
239678,ORCL,2008-05-01,21.81999969482422
239679,ORCL,2008-05-02,21.51000022888184
239680,ORCL,2008-05-05,21.549999237060547
239681,ORCL,2008-05-06,21.5
239682,ORCL,2008-05-07,20.989999771118164
239683,ORCL,2008-05-08,21.100000381469727
239684,ORCL,2008-05-09,21.0
239685,ORCL,2008-05-12,21.51000022888184
239686,ORCL,2008-05-13,21.670000076293945
239687,ORCL,2008-05-14,21.780000686645508
239688,ORCL,2008-05-15,21.8700008392334
239689,ORCL,2008-05-16,21.68000030517578
239690,ORCL,2008-05-19,22.43000030517578
239691,ORCL,2008-05-20,22.15999984741211
239692,ORCL,2008-05-21,22.01000022888184
239693,ORCL,2008-05-22,22.309999465942383
239694,ORCL,2008-05-23,21.979999542236328
239695,ORCL,2008-05-27,22.65999984741211
239696,ORCL,2008-05-28,22.790000915527344
239697,ORCL,2008-05-29,22.790000915527344
239698,ORCL,2008-05-30,22.84000015258789
239699,ORCL,2008-06-02,22.68000030517578
239700,ORCL,2008-06-03,22.90999984741211
239701,ORCL,2008-06-04,22.90999984741211
239702,ORCL,2008-06-05,23.18000030517578
239703,ORCL,2008-06-06,22.459999084472656
239704,ORCL,2008-06-09,22.549999237060547
239705,ORCL,2008-06-10,22.5
239706,ORCL,2008-06-11,22.06999969482422
239707,ORCL,2008-06-12,21.86000061035156
239708,ORCL,2008-06-13,22.6299991607666
239709,ORCL,2008-06-16,22.940000534057617
239710,ORCL,2008-06-17,22.530000686645508
239711,ORCL,2008-06-18,22.440000534057617
239712,ORCL,2008-06-19,22.700000762939453
239713,ORCL,2008-06-20,22.100000381469727
239714,ORCL,2008-06-23,22.07999992370605
239715,ORCL,2008-06-24,22.229999542236328
239716,ORCL,2008-06-25,22.549999237060547
239717,ORCL,2008-06-26,21.420000076293945
239718,ORCL,2008-06-27,21.290000915527344
239719,ORCL,2008-06-30,21.0
239720,ORCL,2008-07-01,21.309999465942383
239721,ORCL,2008-07-02,20.81999969482422
239722,ORCL,2008-07-03,20.729999542236328
239723,ORCL,2008-07-07,21.09000015258789
239724,ORCL,2008-07-08,21.57999992370605
239725,ORCL,2008-07-09,21.11000061035156
239726,ORCL,2008-07-10,21.290000915527344
239727,ORCL,2008-07-11,20.959999084472656
239728,ORCL,2008-07-14,20.450000762939453
239729,ORCL,2008-07-15,20.25
239730,ORCL,2008-07-16,20.440000534057617
239731,ORCL,2008-07-17,20.86000061035156
239732,ORCL,2008-07-18,21.18000030517578
239733,ORCL,2008-07-21,21.09000015258789
239734,ORCL,2008-07-22,21.59000015258789
239735,ORCL,2008-07-23,21.5
239736,ORCL,2008-07-24,20.950000762939453
239737,ORCL,2008-07-25,20.950000762939453
239738,ORCL,2008-07-28,20.71999931335449
239739,ORCL,2008-07-29,21.43000030517578
239740,ORCL,2008-07-30,21.309999465942383
239741,ORCL,2008-07-31,21.530000686645508
239742,ORCL,2008-08-01,21.5
239743,ORCL,2008-08-04,21.25
239744,ORCL,2008-08-05,22.209999084472656
239745,ORCL,2008-08-06,22.86000061035156
239746,ORCL,2008-08-07,22.75
239747,ORCL,2008-08-08,23.520000457763672
239748,ORCL,2008-08-11,23.07999992370605
239749,ORCL,2008-08-12,22.899999618530277
239750,ORCL,2008-08-13,23.01000022888184
239751,ORCL,2008-08-14,23.190000534057617
239752,ORCL,2008-08-15,23.059999465942383
239753,ORCL,2008-08-18,22.770000457763672
239754,ORCL,2008-08-19,22.559999465942383
239755,ORCL,2008-08-20,22.65999984741211
239756,ORCL,2008-08-21,22.299999237060547
239757,ORCL,2008-08-22,22.700000762939453
239758,ORCL,2008-08-25,22.209999084472656
239759,ORCL,2008-08-26,22.149999618530277
239760,ORCL,2008-08-27,22.34000015258789
239761,ORCL,2008-08-28,22.63999938964844
239762,ORCL,2008-08-29,21.93000030517578
239763,ORCL,2008-09-02,21.549999237060547
239764,ORCL,2008-09-03,21.190000534057617
239765,ORCL,2008-09-04,19.93000030517578
239766,ORCL,2008-09-05,20.06999969482422
239767,ORCL,2008-09-08,19.26000022888184
239768,ORCL,2008-09-09,19.170000076293945
239769,ORCL,2008-09-10,19.15999984741211
239770,ORCL,2008-09-11,19.350000381469727
239771,ORCL,2008-09-12,19.61000061035156
239772,ORCL,2008-09-15,19.01000022888184
239773,ORCL,2008-09-16,18.959999084472656
239774,ORCL,2008-09-17,18.100000381469727
239775,ORCL,2008-09-18,18.75
239776,ORCL,2008-09-19,20.06999969482422
239777,ORCL,2008-09-22,19.75
239778,ORCL,2008-09-23,19.690000534057617
239779,ORCL,2008-09-24,19.950000762939453
239780,ORCL,2008-09-25,20.46999931335449
239781,ORCL,2008-09-26,20.6200008392334
239782,ORCL,2008-09-29,18.770000457763672
239783,ORCL,2008-09-30,20.309999465942383
239784,ORCL,2008-10-01,19.86000061035156
239785,ORCL,2008-10-02,19.489999771118164
239786,ORCL,2008-10-03,19.479999542236328
239787,ORCL,2008-10-06,18.299999237060547
239788,ORCL,2008-10-07,16.780000686645508
239789,ORCL,2008-10-08,16.8799991607666
239790,ORCL,2008-10-09,16.209999084472656
239791,ORCL,2008-10-10,16.68000030517578
239792,ORCL,2008-10-13,18.86000061035156
239793,ORCL,2008-10-14,17.690000534057617
239794,ORCL,2008-10-15,15.949999809265137
239795,ORCL,2008-10-16,16.989999771118164
239796,ORCL,2008-10-17,17.020000457763672
239797,ORCL,2008-10-20,18.15999984741211
239798,ORCL,2008-10-21,17.690000534057617
239799,ORCL,2008-10-22,17.170000076293945
239800,ORCL,2008-10-23,16.950000762939453
239801,ORCL,2008-10-24,16.200000762939453
239802,ORCL,2008-10-27,15.770000457763672
239803,ORCL,2008-10-28,17.6200008392334
239804,ORCL,2008-10-29,17.290000915527344
239805,ORCL,2008-10-30,18.31999969482422
239806,ORCL,2008-10-31,18.290000915527344
239807,ORCL,2008-11-03,18.32999992370605
239808,ORCL,2008-11-04,18.899999618530277
239809,ORCL,2008-11-05,17.81999969482422
239810,ORCL,2008-11-06,16.850000381469727
239811,ORCL,2008-11-07,17.530000686645508
239812,ORCL,2008-11-10,17.559999465942383
239813,ORCL,2008-11-11,17.290000915527344
239814,ORCL,2008-11-12,16.469999313354492
239815,ORCL,2008-11-13,17.719999313354492
239816,ORCL,2008-11-14,16.899999618530273
239817,ORCL,2008-11-17,16.40999984741211
239818,ORCL,2008-11-18,17.020000457763672
239819,ORCL,2008-11-19,16.0
239820,ORCL,2008-11-20,15.399999618530272
239821,ORCL,2008-11-21,16.3799991607666
239822,ORCL,2008-11-24,16.639999389648438
239823,ORCL,2008-11-25,15.979999542236328
239824,ORCL,2008-11-26,16.139999389648438
239825,ORCL,2008-11-28,16.09000015258789
239826,ORCL,2008-12-01,15.470000267028809
239827,ORCL,2008-12-02,15.789999961853027
239828,ORCL,2008-12-03,16.1299991607666
239829,ORCL,2008-12-04,15.4399995803833
239830,ORCL,2008-12-05,16.31999969482422
239831,ORCL,2008-12-08,17.040000915527344
239832,ORCL,2008-12-09,16.940000534057617
239833,ORCL,2008-12-10,17.389999389648438
239834,ORCL,2008-12-11,16.459999084472656
239835,ORCL,2008-12-12,16.84000015258789
239836,ORCL,2008-12-15,16.450000762939453
239837,ORCL,2008-12-16,17.270000457763672
239838,ORCL,2008-12-17,16.739999771118164
239839,ORCL,2008-12-18,16.610000610351562
239840,ORCL,2008-12-19,17.780000686645508
239841,ORCL,2008-12-22,17.520000457763672
239842,ORCL,2008-12-23,17.299999237060547
239843,ORCL,2008-12-24,17.31999969482422
239844,ORCL,2008-12-26,17.43000030517578
239845,ORCL,2008-12-29,17.219999313354492
239846,ORCL,2008-12-30,17.829999923706055
239847,ORCL,2008-12-31,17.729999542236328
239848,ORCL,2009-01-02,18.40999984741211
239849,ORCL,2009-01-05,18.09000015258789
239850,ORCL,2009-01-06,18.38999938964844
239851,ORCL,2009-01-07,17.649999618530273
239852,ORCL,2009-01-08,17.6200008392334
239853,ORCL,2009-01-09,17.360000610351562
239854,ORCL,2009-01-12,17.049999237060547
239855,ORCL,2009-01-13,17.139999389648438
239856,ORCL,2009-01-14,16.360000610351562
239857,ORCL,2009-01-15,16.530000686645508
239858,ORCL,2009-01-16,16.90999984741211
239859,ORCL,2009-01-20,16.100000381469727
239860,ORCL,2009-01-21,16.889999389648438
239861,ORCL,2009-01-22,16.649999618530273
239862,ORCL,2009-01-23,16.780000686645508
239863,ORCL,2009-01-26,16.959999084472656
239864,ORCL,2009-01-27,17.280000686645508
239865,ORCL,2009-01-28,17.84000015258789
239866,ORCL,2009-01-29,17.59000015258789
239867,ORCL,2009-01-30,16.829999923706055
239868,ORCL,2009-02-02,16.899999618530273
239869,ORCL,2009-02-03,17.049999237060547
239870,ORCL,2009-02-04,17.209999084472656
239871,ORCL,2009-02-05,17.6200008392334
239872,ORCL,2009-02-06,17.969999313354492
239873,ORCL,2009-02-09,18.049999237060547
239874,ORCL,2009-02-10,17.579999923706055
239875,ORCL,2009-02-11,17.799999237060547
239876,ORCL,2009-02-12,17.549999237060547
239877,ORCL,2009-02-13,17.719999313354492
239878,ORCL,2009-02-17,16.959999084472656
239879,ORCL,2009-02-18,17.239999771118164
239880,ORCL,2009-02-19,16.829999923706055
239881,ORCL,2009-02-20,16.559999465942383
239882,ORCL,2009-02-23,15.859999656677246
239883,ORCL,2009-02-24,16.440000534057617
239884,ORCL,2009-02-25,16.239999771118164
239885,ORCL,2009-02-26,15.779999732971191
239886,ORCL,2009-02-27,15.539999961853027
239887,ORCL,2009-03-02,15.199999809265137
239888,ORCL,2009-03-03,15.010000228881836
239889,ORCL,2009-03-04,14.960000038146973
239890,ORCL,2009-03-05,14.529999732971191
239891,ORCL,2009-03-06,14.470000267028809
239892,ORCL,2009-03-09,13.850000381469728
239893,ORCL,2009-03-10,15.09000015258789
239894,ORCL,2009-03-11,15.34000015258789
239895,ORCL,2009-03-12,15.630000114440918
239896,ORCL,2009-03-13,15.5600004196167
239897,ORCL,2009-03-16,14.899999618530272
239898,ORCL,2009-03-17,15.399999618530272
239899,ORCL,2009-03-18,15.829999923706056
239900,ORCL,2009-03-19,17.3700008392334
239901,ORCL,2009-03-20,17.100000381469727
239902,ORCL,2009-03-23,18.25
239903,ORCL,2009-03-24,17.90999984741211
239904,ORCL,2009-03-25,18.09000015258789
239905,ORCL,2009-03-26,18.68000030517578
239906,ORCL,2009-03-27,18.010000228881836
239907,ORCL,2009-03-30,17.65999984741211
239908,ORCL,2009-03-31,18.06999969482422
239909,ORCL,2009-04-01,18.57999992370605
239910,ORCL,2009-04-02,18.81999969482422
239911,ORCL,2009-04-03,19.290000915527344
239912,ORCL,2009-04-06,19.11000061035156
239913,ORCL,2009-04-07,18.540000915527344
239914,ORCL,2009-04-08,18.56999969482422
239915,ORCL,2009-04-09,19.11000061035156
239916,ORCL,2009-04-13,19.059999465942383
239917,ORCL,2009-04-14,18.8700008392334
239918,ORCL,2009-04-15,18.59000015258789
239919,ORCL,2009-04-16,19.18000030517578
239920,ORCL,2009-04-17,19.059999465942383
239921,ORCL,2009-04-20,18.81999969482422
239922,ORCL,2009-04-21,19.530000686645508
239923,ORCL,2009-04-22,19.350000381469727
239924,ORCL,2009-04-23,19.68000030517578
239925,ORCL,2009-04-24,19.790000915527344
239926,ORCL,2009-04-27,19.770000457763672
239927,ORCL,2009-04-28,19.739999771118164
239928,ORCL,2009-04-29,19.600000381469727
239929,ORCL,2009-04-30,19.34000015258789
239930,ORCL,2009-05-01,19.34000015258789
239931,ORCL,2009-05-04,18.96999931335449
239932,ORCL,2009-05-05,19.01000022888184
239933,ORCL,2009-05-06,19.059999465942383
239934,ORCL,2009-05-07,18.420000076293945
239935,ORCL,2009-05-08,18.31999969482422
239936,ORCL,2009-05-11,18.559999465942383
239937,ORCL,2009-05-12,18.3799991607666
239938,ORCL,2009-05-13,18.06999969482422
239939,ORCL,2009-05-14,18.459999084472656
239940,ORCL,2009-05-15,18.420000076293945
239941,ORCL,2009-05-18,18.920000076293945
239942,ORCL,2009-05-19,18.96999931335449
239943,ORCL,2009-05-20,18.940000534057617
239944,ORCL,2009-05-21,18.56999969482422
239945,ORCL,2009-05-22,18.649999618530277
239946,ORCL,2009-05-26,19.06999969482422
239947,ORCL,2009-05-27,18.989999771118164
239948,ORCL,2009-05-28,19.209999084472656
239949,ORCL,2009-05-29,19.59000015258789
239950,ORCL,2009-06-01,19.920000076293945
239951,ORCL,2009-06-02,20.350000381469727
239952,ORCL,2009-06-03,20.34000015258789
239953,ORCL,2009-06-04,20.61000061035156
239954,ORCL,2009-06-05,20.709999084472656
239955,ORCL,2009-06-08,20.8700008392334
239956,ORCL,2009-06-09,20.989999771118164
239957,ORCL,2009-06-10,20.739999771118164
239958,ORCL,2009-06-11,20.940000534057617
239959,ORCL,2009-06-12,20.850000381469727
239960,ORCL,2009-06-15,20.21999931335449
239961,ORCL,2009-06-16,19.690000534057617
239962,ORCL,2009-06-17,19.940000534057617
239963,ORCL,2009-06-18,20.25
239964,ORCL,2009-06-19,20.65999984741211
239965,ORCL,2009-06-22,19.96999931335449
239966,ORCL,2009-06-23,19.8700008392334
239967,ORCL,2009-06-24,21.26000022888184
239968,ORCL,2009-06-25,21.6299991607666
239969,ORCL,2009-06-26,21.239999771118164
239970,ORCL,2009-06-29,21.5
239971,ORCL,2009-06-30,21.420000076293945
239972,ORCL,2009-07-01,21.739999771118164
239973,ORCL,2009-07-02,21.040000915527344
239974,ORCL,2009-07-06,20.670000076293945
239975,ORCL,2009-07-07,20.18000030517578
239976,ORCL,2009-07-08,20.56999969482422
239977,ORCL,2009-07-09,20.31999969482422
239978,ORCL,2009-07-10,20.489999771118164
239979,ORCL,2009-07-13,20.71999931335449
239980,ORCL,2009-07-14,20.6299991607666
239981,ORCL,2009-07-15,21.51000022888184
239982,ORCL,2009-07-16,21.63999938964844
239983,ORCL,2009-07-17,21.739999771118164
239984,ORCL,2009-07-20,21.51000022888184
239985,ORCL,2009-07-21,21.93000030517578
239986,ORCL,2009-07-22,21.75
239987,ORCL,2009-07-23,22.200000762939453
239988,ORCL,2009-07-24,22.32999992370605
239989,ORCL,2009-07-27,21.979999542236328
239990,ORCL,2009-07-28,22.239999771118164
239991,ORCL,2009-07-29,22.01000022888184
239992,ORCL,2009-07-30,22.13999938964844
239993,ORCL,2009-07-31,22.1299991607666
239994,ORCL,2009-08-03,22.299999237060547
239995,ORCL,2009-08-04,21.88999938964844
239996,ORCL,2009-08-05,21.440000534057617
239997,ORCL,2009-08-06,21.209999084472656
239998,ORCL,2009-08-07,21.43000030517578
239999,ORCL,2009-08-10,21.25
240000,ORCL,2009-08-11,21.280000686645508
240001,ORCL,2009-08-12,21.8799991607666
240002,ORCL,2009-08-13,21.989999771118164
240003,ORCL,2009-08-14,21.959999084472656
240004,ORCL,2009-08-17,21.399999618530277
240005,ORCL,2009-08-18,21.57999992370605
240006,ORCL,2009-08-19,21.780000686645508
240007,ORCL,2009-08-20,21.940000534057617
240008,ORCL,2009-08-21,22.11000061035156
240009,ORCL,2009-08-24,22.31999969482422
240010,ORCL,2009-08-25,22.229999542236328
240011,ORCL,2009-08-26,22.200000762939453
240012,ORCL,2009-08-27,22.15999984741211
240013,ORCL,2009-08-28,22.15999984741211
240014,ORCL,2009-08-31,21.8799991607666
240015,ORCL,2009-09-01,21.940000534057617
240016,ORCL,2009-09-02,21.770000457763672
240017,ORCL,2009-09-03,21.559999465942383
240018,ORCL,2009-09-04,21.96999931335449
240019,ORCL,2009-09-08,21.8799991607666
240020,ORCL,2009-09-09,22.520000457763672
240021,ORCL,2009-09-10,22.76000022888184
240022,ORCL,2009-09-11,22.86000061035156
240023,ORCL,2009-09-14,22.71999931335449
240024,ORCL,2009-09-15,22.65999984741211
240025,ORCL,2009-09-16,22.1299991607666
240026,ORCL,2009-09-17,21.520000457763672
240027,ORCL,2009-09-18,21.6200008392334
240028,ORCL,2009-09-21,21.56999969482422
240029,ORCL,2009-09-22,21.40999984741211
240030,ORCL,2009-09-23,21.1299991607666
240031,ORCL,2009-09-24,21.170000076293945
240032,ORCL,2009-09-25,20.86000061035156
240033,ORCL,2009-09-28,21.170000076293945
240034,ORCL,2009-09-29,21.1200008392334
240035,ORCL,2009-09-30,20.84000015258789
240036,ORCL,2009-10-01,20.36000061035156
240037,ORCL,2009-10-02,20.34000015258789
240038,ORCL,2009-10-05,20.38999938964844
240039,ORCL,2009-10-06,20.540000915527344
240040,ORCL,2009-10-07,20.56999969482422
240041,ORCL,2009-10-08,20.799999237060547
240042,ORCL,2009-10-09,20.739999771118164
240043,ORCL,2009-10-12,20.71999931335449
240044,ORCL,2009-10-13,20.90999984741211
240045,ORCL,2009-10-14,21.190000534057617
240046,ORCL,2009-10-15,21.31999969482422
240047,ORCL,2009-10-16,21.809999465942383
240048,ORCL,2009-10-19,22.420000076293945
240049,ORCL,2009-10-20,22.190000534057617
240050,ORCL,2009-10-21,22.030000686645508
240051,ORCL,2009-10-22,22.190000534057617
240052,ORCL,2009-10-23,22.049999237060547
240053,ORCL,2009-10-26,21.989999771118164
240054,ORCL,2009-10-27,21.8700008392334
240055,ORCL,2009-10-28,21.299999237060547
240056,ORCL,2009-10-29,21.450000762939453
240057,ORCL,2009-10-30,21.100000381469727
240058,ORCL,2009-11-02,21.09000015258789
240059,ORCL,2009-11-03,20.88999938964844
240060,ORCL,2009-11-04,20.899999618530277
240061,ORCL,2009-11-05,21.31999969482422
240062,ORCL,2009-11-06,21.420000076293945
240063,ORCL,2009-11-09,21.82999992370605
240064,ORCL,2009-11-10,21.799999237060547
240065,ORCL,2009-11-11,21.899999618530277
240066,ORCL,2009-11-12,22.040000915527344
240067,ORCL,2009-11-13,22.34000015258789
240068,ORCL,2009-11-16,22.82999992370605
240069,ORCL,2009-11-17,22.799999237060547
240070,ORCL,2009-11-18,22.799999237060547
240071,ORCL,2009-11-19,22.38999938964844
240072,ORCL,2009-11-20,22.34000015258789
240073,ORCL,2009-11-23,22.600000381469727
240074,ORCL,2009-11-24,22.13999938964844
240075,ORCL,2009-11-25,22.600000381469727
240076,ORCL,2009-11-27,22.09000015258789
240077,ORCL,2009-11-30,22.07999992370605
240078,ORCL,2009-12-01,22.440000534057617
240079,ORCL,2009-12-02,22.65999984741211
240080,ORCL,2009-12-03,22.63999938964844
240081,ORCL,2009-12-04,22.82999992370605
240082,ORCL,2009-12-07,22.479999542236328
240083,ORCL,2009-12-08,21.90999984741211
240084,ORCL,2009-12-09,21.950000762939453
240085,ORCL,2009-12-10,22.59000015258789
240086,ORCL,2009-12-11,22.780000686645508
240087,ORCL,2009-12-14,23.309999465942383
240088,ORCL,2009-12-15,23.15999984741211
240089,ORCL,2009-12-16,23.1200008392334
240090,ORCL,2009-12-17,22.8799991607666
240091,ORCL,2009-12-18,24.34000015258789
240092,ORCL,2009-12-21,24.43000030517578
240093,ORCL,2009-12-22,24.459999084472656
240094,ORCL,2009-12-23,24.729999542236328
240095,ORCL,2009-12-24,24.950000762939453
240096,ORCL,2009-12-28,24.96999931335449
240097,ORCL,2009-12-29,25.01000022888184
240098,ORCL,2009-12-30,24.93000030517578
240099,ORCL,2009-12-31,24.530000686645508
240100,ORCL,2010-01-04,24.850000381469727
240101,ORCL,2010-01-05,24.81999969482422
240102,ORCL,2010-01-06,24.459999084472656
240103,ORCL,2010-01-07,24.3799991607666
240104,ORCL,2010-01-08,24.68000030517578
240105,ORCL,2010-01-11,24.690000534057617
240106,ORCL,2010-01-12,24.559999465942383
240107,ORCL,2010-01-13,24.799999237060547
240108,ORCL,2010-01-14,25.34000015258789
240109,ORCL,2010-01-15,25.239999771118164
240110,ORCL,2010-01-19,25.32999992370605
240111,ORCL,2010-01-20,25.059999465942383
240112,ORCL,2010-01-21,24.82999992370605
240113,ORCL,2010-01-22,24.149999618530277
240114,ORCL,2010-01-25,24.030000686645508
240115,ORCL,2010-01-26,23.8799991607666
240116,ORCL,2010-01-27,23.86000061035156
240117,ORCL,2010-01-28,23.46999931335449
240118,ORCL,2010-01-29,23.059999465942383
240119,ORCL,2010-02-01,23.21999931335449
240120,ORCL,2010-02-02,23.76000022888184
240121,ORCL,2010-02-03,23.75
240122,ORCL,2010-02-04,23.11000061035156
240123,ORCL,2010-02-05,23.549999237060547
240124,ORCL,2010-02-08,23.1200008392334
240125,ORCL,2010-02-09,23.51000022888184
240126,ORCL,2010-02-10,23.11000061035156
240127,ORCL,2010-02-11,23.350000381469727
240128,ORCL,2010-02-12,23.40999984741211
240129,ORCL,2010-02-16,23.809999465942383
240130,ORCL,2010-02-17,24.18000030517578
240131,ORCL,2010-02-18,24.520000457763672
240132,ORCL,2010-02-19,24.31999969482422
240133,ORCL,2010-02-22,24.809999465942383
240134,ORCL,2010-02-23,24.479999542236328
240135,ORCL,2010-02-24,24.770000457763672
240136,ORCL,2010-02-25,24.8700008392334
240137,ORCL,2010-02-26,24.649999618530277
240138,ORCL,2010-03-01,24.739999771118164
240139,ORCL,2010-03-02,24.57999992370605
240140,ORCL,2010-03-03,24.5
240141,ORCL,2010-03-04,24.76000022888184
240142,ORCL,2010-03-05,24.950000762939453
240143,ORCL,2010-03-08,24.700000762939453
240144,ORCL,2010-03-09,24.8799991607666
240145,ORCL,2010-03-10,24.8700008392334
240146,ORCL,2010-03-11,25.13999938964844
240147,ORCL,2010-03-12,25.049999237060547
240148,ORCL,2010-03-15,25.280000686645508
240149,ORCL,2010-03-16,25.209999084472656
240150,ORCL,2010-03-17,25.46999931335449
240151,ORCL,2010-03-18,25.3799991607666
240152,ORCL,2010-03-19,25.190000534057617
240153,ORCL,2010-03-22,25.559999465942383
240154,ORCL,2010-03-23,25.989999771118164
240155,ORCL,2010-03-24,25.76000022888184
240156,ORCL,2010-03-25,26.040000915527344
240157,ORCL,2010-03-26,25.690000534057617
240158,ORCL,2010-03-29,25.56999969482422
240159,ORCL,2010-03-30,25.540000915527344
240160,ORCL,2010-03-31,25.709999084472656
240161,ORCL,2010-04-01,25.459999084472656
240162,ORCL,2010-04-05,25.57999992370605
240163,ORCL,2010-04-06,25.82999992370605
240164,ORCL,2010-04-07,25.90999984741211
240165,ORCL,2010-04-08,25.82999992370605
240166,ORCL,2010-04-09,26.1299991607666
240167,ORCL,2010-04-12,26.200000762939453
240168,ORCL,2010-04-13,26.350000381469727
240169,ORCL,2010-04-14,26.3799991607666
240170,ORCL,2010-04-15,26.200000762939453
240171,ORCL,2010-04-16,25.950000762939453
240172,ORCL,2010-04-19,26.190000534057617
240173,ORCL,2010-04-20,26.149999618530277
240174,ORCL,2010-04-21,26.290000915527344
240175,ORCL,2010-04-22,26.239999771118164
240176,ORCL,2010-04-23,26.479999542236328
240177,ORCL,2010-04-26,26.46999931335449
240178,ORCL,2010-04-27,25.979999542236328
240179,ORCL,2010-04-28,25.86000061035156
240180,ORCL,2010-04-29,25.96999931335449
240181,ORCL,2010-04-30,25.8700008392334
240182,ORCL,2010-05-03,26.01000022888184
240183,ORCL,2010-05-04,24.96999931335449
240184,ORCL,2010-05-05,24.940000534057617
240185,ORCL,2010-05-06,23.90999984741211
240186,ORCL,2010-05-07,23.40999984741211
240187,ORCL,2010-05-10,24.38999938964844
240188,ORCL,2010-05-11,24.190000534057617
240189,ORCL,2010-05-12,24.600000381469727
240190,ORCL,2010-05-13,24.239999771118164
240191,ORCL,2010-05-14,23.780000686645508
240192,ORCL,2010-05-17,23.739999771118164
240193,ORCL,2010-05-18,23.43000030517578
240194,ORCL,2010-05-19,23.190000534057617
240195,ORCL,2010-05-20,22.350000381469727
240196,ORCL,2010-05-21,22.15999984741211
240197,ORCL,2010-05-24,22.280000686645508
240198,ORCL,2010-05-25,22.200000762939453
240199,ORCL,2010-05-26,21.90999984741211
240200,ORCL,2010-05-27,22.57999992370605
240201,ORCL,2010-05-28,22.56999969482422
240202,ORCL,2010-06-01,22.200000762939453
240203,ORCL,2010-06-02,22.63999938964844
240204,ORCL,2010-06-03,22.84000015258789
240205,ORCL,2010-06-04,22.1299991607666
240206,ORCL,2010-06-07,21.700000762939453
240207,ORCL,2010-06-08,21.76000022888184
240208,ORCL,2010-06-09,21.540000915527344
240209,ORCL,2010-06-10,22.200000762939453
240210,ORCL,2010-06-11,22.690000534057617
240211,ORCL,2010-06-14,22.690000534057617
240212,ORCL,2010-06-15,23.200000762939453
240213,ORCL,2010-06-16,23.18000030517578
240214,ORCL,2010-06-17,23.06999969482422
240215,ORCL,2010-06-18,23.200000762939453
240216,ORCL,2010-06-21,23.09000015258789
240217,ORCL,2010-06-22,22.88999938964844
240218,ORCL,2010-06-23,22.68000030517578
240219,ORCL,2010-06-24,22.21999931335449
240220,ORCL,2010-06-25,22.65999984741211
240221,ORCL,2010-06-28,22.450000762939453
240222,ORCL,2010-06-29,21.75
240223,ORCL,2010-06-30,21.459999084472656
240224,ORCL,2010-07-01,21.549999237060547
240225,ORCL,2010-07-02,21.82999992370605
240226,ORCL,2010-07-06,22.31999969482422
240227,ORCL,2010-07-07,23.09000015258789
240228,ORCL,2010-07-08,23.21999931335449
240229,ORCL,2010-07-09,23.3700008392334
240230,ORCL,2010-07-12,23.3799991607666
240231,ORCL,2010-07-13,23.709999084472656
240232,ORCL,2010-07-14,23.940000534057617
240233,ORCL,2010-07-15,23.82999992370605
240234,ORCL,2010-07-16,23.270000457763672
240235,ORCL,2010-07-19,23.59000015258789
240236,ORCL,2010-07-20,23.920000076293945
240237,ORCL,2010-07-21,23.559999465942383
240238,ORCL,2010-07-22,24.309999465942383
240239,ORCL,2010-07-23,24.5
240240,ORCL,2010-07-26,24.63999938964844
240241,ORCL,2010-07-27,24.56999969482422
240242,ORCL,2010-07-28,24.280000686645508
240243,ORCL,2010-07-29,23.700000762939453
240244,ORCL,2010-07-30,23.63999938964844
240245,ORCL,2010-08-02,24.290000915527344
240246,ORCL,2010-08-03,24.209999084472656
240247,ORCL,2010-08-04,24.489999771118164
240248,ORCL,2010-08-05,24.290000915527344
240249,ORCL,2010-08-06,24.3799991607666
240250,ORCL,2010-08-09,24.26000022888184
240251,ORCL,2010-08-10,24.290000915527344
240252,ORCL,2010-08-11,23.65999984741211
240253,ORCL,2010-08-12,22.940000534057617
240254,ORCL,2010-08-13,22.65999984741211
240255,ORCL,2010-08-16,22.71999931335449
240256,ORCL,2010-08-17,23.049999237060547
240257,ORCL,2010-08-18,23.09000015258789
240258,ORCL,2010-08-19,23.0
240259,ORCL,2010-08-20,23.020000457763672
240260,ORCL,2010-08-23,22.84000015258789
240261,ORCL,2010-08-24,22.40999984741211
240262,ORCL,2010-08-25,22.420000076293945
240263,ORCL,2010-08-26,22.25
240264,ORCL,2010-08-27,22.51000022888184
240265,ORCL,2010-08-30,22.020000457763672
240266,ORCL,2010-08-31,21.84000015258789
240267,ORCL,2010-09-01,22.6200008392334
240268,ORCL,2010-09-02,22.479999542236328
240269,ORCL,2010-09-03,22.920000076293945
240270,ORCL,2010-09-07,24.26000022888184
240271,ORCL,2010-09-08,24.13999938964844
240272,ORCL,2010-09-09,24.32999992370605
240273,ORCL,2010-09-10,25.049999237060547
240274,ORCL,2010-09-13,25.11000061035156
240275,ORCL,2010-09-14,25.3799991607666
240276,ORCL,2010-09-15,25.739999771118164
240277,ORCL,2010-09-16,25.36000061035156
240278,ORCL,2010-09-17,27.479999542236328
240279,ORCL,2010-09-20,27.489999771118164
240280,ORCL,2010-09-21,26.81999969482422
240281,ORCL,2010-09-22,27.200000762939453
240282,ORCL,2010-09-23,27.1200008392334
240283,ORCL,2010-09-24,26.959999084472656
240284,ORCL,2010-09-27,26.950000762939453
240285,ORCL,2010-09-28,27.190000534057617
240286,ORCL,2010-09-29,27.170000076293945
240287,ORCL,2010-09-30,26.850000381469727
240288,ORCL,2010-10-01,27.239999771118164
240289,ORCL,2010-10-04,26.899999618530277
240290,ORCL,2010-10-05,27.299999237060547
240291,ORCL,2010-10-06,27.57999992370605
240292,ORCL,2010-10-07,27.690000534057617
240293,ORCL,2010-10-08,28.0
240294,ORCL,2010-10-11,27.850000381469727
240295,ORCL,2010-10-12,27.950000762939453
240296,ORCL,2010-10-13,28.600000381469727
240297,ORCL,2010-10-14,28.32999992370605
240298,ORCL,2010-10-15,28.899999618530277
240299,ORCL,2010-10-18,29.229999542236328
240300,ORCL,2010-10-19,29.1299991607666
240301,ORCL,2010-10-20,28.63999938964844
240302,ORCL,2010-10-21,28.81999969482422
240303,ORCL,2010-10-22,28.989999771118164
240304,ORCL,2010-10-25,28.84000015258789
240305,ORCL,2010-10-26,28.6299991607666
240306,ORCL,2010-10-27,28.700000762939453
240307,ORCL,2010-10-28,29.36000061035156
240308,ORCL,2010-10-29,29.3799991607666
240309,ORCL,2010-11-01,29.1299991607666
240310,ORCL,2010-11-02,29.530000686645508
240311,ORCL,2010-11-03,29.200000762939453
240312,ORCL,2010-11-04,29.46999931335449
240313,ORCL,2010-11-05,29.25
240314,ORCL,2010-11-08,29.040000915527344
240315,ORCL,2010-11-09,28.739999771118164
240316,ORCL,2010-11-10,28.690000534057617
240317,ORCL,2010-11-11,28.56999969482422
240318,ORCL,2010-11-12,28.31999969482422
240319,ORCL,2010-11-15,28.399999618530277
240320,ORCL,2010-11-16,27.57999992370605
240321,ORCL,2010-11-17,27.90999984741211
240322,ORCL,2010-11-18,28.309999465942383
240323,ORCL,2010-11-19,28.149999618530277
240324,ORCL,2010-11-22,28.049999237060547
240325,ORCL,2010-11-23,27.190000534057617
240326,ORCL,2010-11-24,27.739999771118164
240327,ORCL,2010-11-26,27.489999771118164
240328,ORCL,2010-11-29,27.21999931335449
240329,ORCL,2010-11-30,27.049999237060547
240330,ORCL,2010-12-01,27.649999618530277
240331,ORCL,2010-12-02,28.100000381469727
240332,ORCL,2010-12-03,28.809999465942383
240333,ORCL,2010-12-06,28.729999542236328
240334,ORCL,2010-12-07,29.049999237060547
240335,ORCL,2010-12-08,29.229999542236328
240336,ORCL,2010-12-09,29.26000022888184
240337,ORCL,2010-12-10,29.940000534057617
240338,ORCL,2010-12-13,30.420000076293945
240339,ORCL,2010-12-14,30.51000022888184
240340,ORCL,2010-12-15,30.489999771118164
240341,ORCL,2010-12-16,30.270000457763672
240342,ORCL,2010-12-17,31.459999084472656
240343,ORCL,2010-12-20,31.670000076293945
240344,ORCL,2010-12-21,31.76000022888184
240345,ORCL,2010-12-22,31.65999984741211
240346,ORCL,2010-12-23,31.540000915527344
240347,ORCL,2010-12-27,31.65999984741211
240348,ORCL,2010-12-28,31.56999969482422
240349,ORCL,2010-12-29,31.5
240350,ORCL,2010-12-30,31.290000915527344
240351,ORCL,2010-12-31,31.299999237060547
240352,ORCL,2011-01-03,31.6200008392334
240353,ORCL,2011-01-04,31.479999542236328
240354,ORCL,2011-01-05,31.040000915527344
240355,ORCL,2011-01-06,31.170000076293945
240356,ORCL,2011-01-07,31.030000686645508
240357,ORCL,2011-01-10,31.040000915527344
240358,ORCL,2011-01-11,30.989999771118164
240359,ORCL,2011-01-12,30.940000534057617
240360,ORCL,2011-01-13,31.18000030517578
240361,ORCL,2011-01-14,31.25
240362,ORCL,2011-01-18,31.530000686645508
240363,ORCL,2011-01-19,31.600000381469727
240364,ORCL,2011-01-20,32.310001373291016
240365,ORCL,2011-01-21,32.5099983215332
240366,ORCL,2011-01-24,32.400001525878906
240367,ORCL,2011-01-25,32.290000915527344
240368,ORCL,2011-01-26,32.560001373291016
240369,ORCL,2011-01-27,32.91999816894531
240370,ORCL,2011-01-28,32.0
240371,ORCL,2011-01-31,32.029998779296875
240372,ORCL,2011-02-01,33.2400016784668
240373,ORCL,2011-02-02,33.13999938964844
240374,ORCL,2011-02-03,32.9900016784668
240375,ORCL,2011-02-04,32.619998931884766
240376,ORCL,2011-02-07,32.97999954223633
240377,ORCL,2011-02-08,33.029998779296875
240378,ORCL,2011-02-09,32.88999938964844
240379,ORCL,2011-02-10,33.2599983215332
240380,ORCL,2011-02-11,33.470001220703125
240381,ORCL,2011-02-14,33.290000915527344
240382,ORCL,2011-02-15,32.7599983215332
240383,ORCL,2011-02-16,33.11000061035156
240384,ORCL,2011-02-17,33.0099983215332
240385,ORCL,2011-02-18,33.68000030517578
240386,ORCL,2011-02-22,32.529998779296875
240387,ORCL,2011-02-23,32.18000030517578
240388,ORCL,2011-02-24,32.25
240389,ORCL,2011-02-25,32.95000076293945
240390,ORCL,2011-02-28,32.900001525878906
240391,ORCL,2011-03-01,31.670000076293945
240392,ORCL,2011-03-02,32.119998931884766
240393,ORCL,2011-03-03,33.029998779296875
240394,ORCL,2011-03-04,32.7599983215332
240395,ORCL,2011-03-07,32.099998474121094
240396,ORCL,2011-03-08,32.7400016784668
240397,ORCL,2011-03-09,32.790000915527344
240398,ORCL,2011-03-10,31.799999237060547
240399,ORCL,2011-03-11,31.90999984741211
240400,ORCL,2011-03-14,31.59000015258789
240401,ORCL,2011-03-15,31.170000076293945
240402,ORCL,2011-03-16,30.200000762939453
240403,ORCL,2011-03-17,30.549999237060547
240404,ORCL,2011-03-18,30.76000022888184
240405,ORCL,2011-03-21,31.420000076293945
240406,ORCL,2011-03-22,31.1299991607666
240407,ORCL,2011-03-23,31.40999984741211
240408,ORCL,2011-03-24,32.13999938964844
240409,ORCL,2011-03-25,32.63999938964844
240410,ORCL,2011-03-28,32.560001373291016
240411,ORCL,2011-03-29,33.15999984741211
240412,ORCL,2011-03-30,33.04999923706055
240413,ORCL,2011-03-31,33.43000030517578
240414,ORCL,2011-04-01,34.02000045776367
240415,ORCL,2011-04-04,34.13999938964844
240416,ORCL,2011-04-05,33.91999816894531
240417,ORCL,2011-04-06,33.58000183105469
240418,ORCL,2011-04-07,33.720001220703125
240419,ORCL,2011-04-08,33.540000915527344
240420,ORCL,2011-04-11,33.779998779296875
240421,ORCL,2011-04-12,33.400001525878906
240422,ORCL,2011-04-13,33.70000076293945
240423,ORCL,2011-04-14,33.79999923706055
240424,ORCL,2011-04-15,34.18000030517578
240425,ORCL,2011-04-18,33.630001068115234
240426,ORCL,2011-04-19,33.66999816894531
240427,ORCL,2011-04-20,34.11000061035156
240428,ORCL,2011-04-21,34.75
240429,ORCL,2011-04-25,34.83000183105469
240430,ORCL,2011-04-26,34.970001220703125
240431,ORCL,2011-04-27,35.25
240432,ORCL,2011-04-28,35.290000915527344
240433,ORCL,2011-04-29,35.959999084472656
240434,ORCL,2011-05-02,36.369998931884766
240435,ORCL,2011-05-03,36.13999938964844
240436,ORCL,2011-05-04,35.25
240437,ORCL,2011-05-05,34.66999816894531
240438,ORCL,2011-05-06,34.869998931884766
240439,ORCL,2011-05-09,35.20000076293945
240440,ORCL,2011-05-10,35.619998931884766
240441,ORCL,2011-05-11,34.97999954223633
240442,ORCL,2011-05-12,35.72999954223633
240443,ORCL,2011-05-13,35.189998626708984
240444,ORCL,2011-05-16,34.18000030517578
240445,ORCL,2011-05-17,33.939998626708984
240446,ORCL,2011-05-18,33.90999984741211
240447,ORCL,2011-05-19,34.5
240448,ORCL,2011-05-20,34.27000045776367
240449,ORCL,2011-05-23,33.15999984741211
240450,ORCL,2011-05-24,33.040000915527344
240451,ORCL,2011-05-25,32.9900016784668
240452,ORCL,2011-05-26,33.400001525878906
240453,ORCL,2011-05-27,33.70000076293945
240454,ORCL,2011-05-31,34.220001220703125
240455,ORCL,2011-06-01,32.880001068115234
240456,ORCL,2011-06-02,32.720001220703125
240457,ORCL,2011-06-03,32.33000183105469
240458,ORCL,2011-06-06,32.189998626708984
240459,ORCL,2011-06-07,31.84000015258789
240460,ORCL,2011-06-08,31.25
240461,ORCL,2011-06-09,31.6299991607666
240462,ORCL,2011-06-10,31.18000030517578
240463,ORCL,2011-06-13,31.6299991607666
240464,ORCL,2011-06-14,32.08000183105469
240465,ORCL,2011-06-15,31.15999984741211
240466,ORCL,2011-06-16,30.799999237060547
240467,ORCL,2011-06-17,31.18000030517578
240468,ORCL,2011-06-20,31.90999984741211
240469,ORCL,2011-06-21,32.650001525878906
240470,ORCL,2011-06-22,32.20000076293945
240471,ORCL,2011-06-23,32.459999084472656
240472,ORCL,2011-06-24,31.13999938964844
240473,ORCL,2011-06-27,31.57999992370605
240474,ORCL,2011-06-28,32.34000015258789
240475,ORCL,2011-06-29,32.43000030517578
240476,ORCL,2011-06-30,32.90999984741211
240477,ORCL,2011-07-01,33.04999923706055
240478,ORCL,2011-07-05,33.060001373291016
240479,ORCL,2011-07-06,33.209999084472656
240480,ORCL,2011-07-07,34.09000015258789
240481,ORCL,2011-07-08,33.939998626708984
240482,ORCL,2011-07-11,33.13999938964844
240483,ORCL,2011-07-12,32.599998474121094
240484,ORCL,2011-07-13,32.689998626708984
240485,ORCL,2011-07-14,32.04999923706055
240486,ORCL,2011-07-15,32.09000015258789
240487,ORCL,2011-07-18,31.489999771118164
240488,ORCL,2011-07-19,32.63999938964844
240489,ORCL,2011-07-20,32.08000183105469
240490,ORCL,2011-07-21,32.470001220703125
240491,ORCL,2011-07-22,32.54999923706055
240492,ORCL,2011-07-25,32.209999084472656
240493,ORCL,2011-07-26,32.150001525878906
240494,ORCL,2011-07-27,30.709999084472656
240495,ORCL,2011-07-28,30.670000076293945
240496,ORCL,2011-07-29,30.57999992370605
240497,ORCL,2011-08-01,30.11000061035156
240498,ORCL,2011-08-02,29.549999237060547
240499,ORCL,2011-08-03,30.190000534057617
240500,ORCL,2011-08-04,28.8799991607666
240501,ORCL,2011-08-05,28.350000381469727
240502,ORCL,2011-08-08,26.020000457763672
240503,ORCL,2011-08-09,27.600000381469727
240504,ORCL,2011-08-10,26.479999542236328
240505,ORCL,2011-08-11,27.700000762939453
240506,ORCL,2011-08-12,27.38999938964844
240507,ORCL,2011-08-15,27.63999938964844
240508,ORCL,2011-08-16,27.56999969482422
240509,ORCL,2011-08-17,27.46999931335449
240510,ORCL,2011-08-18,25.190000534057617
240511,ORCL,2011-08-19,24.780000686645508
240512,ORCL,2011-08-22,25.059999465942383
240513,ORCL,2011-08-23,26.200000762939453
240514,ORCL,2011-08-24,26.68000030517578
240515,ORCL,2011-08-25,25.899999618530277
240516,ORCL,2011-08-26,26.649999618530277
240517,ORCL,2011-08-29,27.90999984741211
240518,ORCL,2011-08-30,27.8700008392334
240519,ORCL,2011-08-31,28.06999969482422
240520,ORCL,2011-09-01,27.84000015258789
240521,ORCL,2011-09-02,26.96999931335449
240522,ORCL,2011-09-06,26.489999771118164
240523,ORCL,2011-09-07,27.6299991607666
240524,ORCL,2011-09-08,26.71999931335449
240525,ORCL,2011-09-09,26.0
240526,ORCL,2011-09-12,26.75
240527,ORCL,2011-09-13,27.71999931335449
240528,ORCL,2011-09-14,28.149999618530277
240529,ORCL,2011-09-15,28.950000762939453
240530,ORCL,2011-09-16,29.229999542236328
240531,ORCL,2011-09-19,29.020000457763672
240532,ORCL,2011-09-20,28.350000381469727
240533,ORCL,2011-09-21,29.540000915527344
240534,ORCL,2011-09-22,28.34000015258789
240535,ORCL,2011-09-23,28.899999618530277
240536,ORCL,2011-09-26,29.709999084472656
240537,ORCL,2011-09-27,30.1299991607666
240538,ORCL,2011-09-28,29.450000762939453
240539,ORCL,2011-09-29,29.649999618530277
240540,ORCL,2011-09-30,28.739999771118164
240541,ORCL,2011-10-03,27.940000534057617
240542,ORCL,2011-10-04,28.690000534057617
240543,ORCL,2011-10-05,29.51000022888184
240544,ORCL,2011-10-06,30.06999969482422
240545,ORCL,2011-10-07,29.90999984741211
240546,ORCL,2011-10-10,30.96999931335449
240547,ORCL,2011-10-11,30.93000030517578
240548,ORCL,2011-10-12,31.11000061035156
240549,ORCL,2011-10-13,31.13999938964844
240550,ORCL,2011-10-14,31.850000381469727
240551,ORCL,2011-10-17,31.229999542236328
240552,ORCL,2011-10-18,31.8799991607666
240553,ORCL,2011-10-19,31.489999771118164
240554,ORCL,2011-10-20,31.530000686645508
240555,ORCL,2011-10-21,32.119998931884766
240556,ORCL,2011-10-24,32.869998931884766
240557,ORCL,2011-10-25,32.369998931884766
240558,ORCL,2011-10-26,32.400001525878906
240559,ORCL,2011-10-27,33.65999984741211
240560,ORCL,2011-10-28,33.689998626708984
240561,ORCL,2011-10-31,32.77000045776367
240562,ORCL,2011-11-01,31.690000534057617
240563,ORCL,2011-11-02,32.279998779296875
240564,ORCL,2011-11-03,33.11000061035156
240565,ORCL,2011-11-04,32.54999923706055
240566,ORCL,2011-11-07,32.869998931884766
240567,ORCL,2011-11-08,33.61000061035156
240568,ORCL,2011-11-09,31.59000015258789
240569,ORCL,2011-11-10,31.729999542236328
240570,ORCL,2011-11-11,32.369998931884766
240571,ORCL,2011-11-14,32.29999923706055
240572,ORCL,2011-11-15,32.959999084472656
240573,ORCL,2011-11-16,31.989999771118164
240574,ORCL,2011-11-17,30.81999969482422
240575,ORCL,2011-11-18,30.600000381469727
240576,ORCL,2011-11-21,29.90999984741211
240577,ORCL,2011-11-22,29.809999465942383
240578,ORCL,2011-11-23,29.0
240579,ORCL,2011-11-25,28.739999771118164
240580,ORCL,2011-11-28,29.8700008392334
240581,ORCL,2011-11-29,29.739999771118164
240582,ORCL,2011-11-30,31.350000381469727
240583,ORCL,2011-12-01,31.670000076293945
240584,ORCL,2011-12-02,31.200000762939453
240585,ORCL,2011-12-05,31.899999618530277
240586,ORCL,2011-12-06,31.729999542236328
240587,ORCL,2011-12-07,31.540000915527344
240588,ORCL,2011-12-08,30.739999771118164
240589,ORCL,2011-12-09,31.690000534057617
240590,ORCL,2011-12-12,31.31999969482422
240591,ORCL,2011-12-13,30.82999992370605
240592,ORCL,2011-12-14,29.8700008392334
240593,ORCL,2011-12-15,29.030000686645508
240594,ORCL,2011-12-16,29.209999084472656
240595,ORCL,2011-12-19,28.61000061035156
240596,ORCL,2011-12-20,29.170000076293945
240597,ORCL,2011-12-21,25.770000457763672
240598,ORCL,2011-12-22,25.690000534057617
240599,ORCL,2011-12-23,26.059999465942383
240600,ORCL,2011-12-27,25.6299991607666
240601,ORCL,2011-12-28,25.51000022888184
240602,ORCL,2011-12-29,25.799999237060547
240603,ORCL,2011-12-30,25.649999618530277
240604,ORCL,2012-01-03,25.86000061035156
240605,ORCL,2012-01-04,26.01000022888184
240606,ORCL,2012-01-05,26.59000015258789
240607,ORCL,2012-01-06,26.93000030517578
240608,ORCL,2012-01-09,27.030000686645508
240609,ORCL,2012-01-10,26.96999931335449
240610,ORCL,2012-01-11,26.88999938964844
240611,ORCL,2012-01-12,27.170000076293945
240612,ORCL,2012-01-13,27.34000015258789
240613,ORCL,2012-01-17,27.65999984741211
240614,ORCL,2012-01-18,28.34000015258789
240615,ORCL,2012-01-19,28.559999465942383
240616,ORCL,2012-01-20,28.709999084472656
240617,ORCL,2012-01-23,28.38999938964844
240618,ORCL,2012-01-24,28.51000022888184
240619,ORCL,2012-01-25,28.51000022888184
240620,ORCL,2012-01-26,28.290000915527344
240621,ORCL,2012-01-27,28.420000076293945
240622,ORCL,2012-01-30,28.600000381469727
240623,ORCL,2012-01-31,28.209999084472656
240624,ORCL,2012-02-01,28.8799991607666
240625,ORCL,2012-02-02,28.809999465942383
240626,ORCL,2012-02-03,29.11000061035156
240627,ORCL,2012-02-06,29.0
240628,ORCL,2012-02-07,28.950000762939453
240629,ORCL,2012-02-08,28.729999542236328
240630,ORCL,2012-02-09,28.88999938964844
240631,ORCL,2012-02-10,28.5
240632,ORCL,2012-02-13,28.43000030517578
240633,ORCL,2012-02-14,28.239999771118164
240634,ORCL,2012-02-15,27.979999542236328
240635,ORCL,2012-02-16,28.950000762939453
240636,ORCL,2012-02-17,28.790000915527344
240637,ORCL,2012-02-21,28.739999771118164
240638,ORCL,2012-02-22,28.549999237060547
240639,ORCL,2012-02-23,28.809999465942383
240640,ORCL,2012-02-24,29.25
240641,ORCL,2012-02-27,29.26000022888184
240642,ORCL,2012-02-28,29.38999938964844
240643,ORCL,2012-02-29,29.25
240644,ORCL,2012-03-01,29.82999992370605
240645,ORCL,2012-03-02,29.959999084472656
240646,ORCL,2012-03-05,30.239999771118164
240647,ORCL,2012-03-06,29.940000534057617
240648,ORCL,2012-03-07,30.21999931335449
240649,ORCL,2012-03-08,30.06999969482422
240650,ORCL,2012-03-09,30.1299991607666
240651,ORCL,2012-03-12,29.709999084472656
240652,ORCL,2012-03-13,30.1299991607666
240653,ORCL,2012-03-14,29.84000015258789
240654,ORCL,2012-03-15,30.059999465942383
240655,ORCL,2012-03-16,29.739999771118164
240656,ORCL,2012-03-19,29.76000022888184
240657,ORCL,2012-03-20,30.100000381469727
240658,ORCL,2012-03-21,29.40999984741211
240659,ORCL,2012-03-22,28.6299991607666
240660,ORCL,2012-03-23,28.549999237060547
240661,ORCL,2012-03-26,29.15999984741211
240662,ORCL,2012-03-27,29.350000381469727
240663,ORCL,2012-03-28,29.36000061035156
240664,ORCL,2012-03-29,29.299999237060547
240665,ORCL,2012-03-30,29.15999984741211
240666,ORCL,2012-04-02,29.530000686645508
240667,ORCL,2012-04-03,29.38999938964844
240668,ORCL,2012-04-04,29.15999984741211
240669,ORCL,2012-04-05,29.559999465942383
240670,ORCL,2012-04-09,29.01000022888184
240671,ORCL,2012-04-10,28.350000381469727
240672,ORCL,2012-04-11,28.13999938964844
240673,ORCL,2012-04-12,28.700000762939453
240674,ORCL,2012-04-13,28.559999465942383
240675,ORCL,2012-04-16,28.63999938964844
240676,ORCL,2012-04-17,29.280000686645508
240677,ORCL,2012-04-18,29.1299991607666
240678,ORCL,2012-04-19,29.01000022888184
240679,ORCL,2012-04-20,28.8799991607666
240680,ORCL,2012-04-23,28.479999542236328
240681,ORCL,2012-04-24,28.690000534057617
240682,ORCL,2012-04-25,28.8700008392334
240683,ORCL,2012-04-26,29.020000457763672
240684,ORCL,2012-04-27,29.239999771118164
240685,ORCL,2012-04-30,29.399999618530277
240686,ORCL,2012-05-01,29.56999969482422
240687,ORCL,2012-05-02,29.709999084472656
240688,ORCL,2012-05-03,29.3799991607666
240689,ORCL,2012-05-04,28.40999984741211
240690,ORCL,2012-05-07,27.920000076293945
240691,ORCL,2012-05-08,27.93000030517578
240692,ORCL,2012-05-09,27.780000686645508
240693,ORCL,2012-05-10,27.020000457763672
240694,ORCL,2012-05-11,27.0
240695,ORCL,2012-05-14,26.959999084472656
240696,ORCL,2012-05-15,27.059999465942383
240697,ORCL,2012-05-16,26.71999931335449
240698,ORCL,2012-05-17,26.25
240699,ORCL,2012-05-18,25.61000061035156
240700,ORCL,2012-05-21,26.26000022888184
240701,ORCL,2012-05-22,26.36000061035156
240702,ORCL,2012-05-23,26.68000030517578
240703,ORCL,2012-05-24,26.1200008392334
240704,ORCL,2012-05-25,26.13999938964844
240705,ORCL,2012-05-29,26.459999084472656
240706,ORCL,2012-05-30,26.170000076293945
240707,ORCL,2012-05-31,26.46999931335449
240708,ORCL,2012-06-01,26.0
240709,ORCL,2012-06-04,26.200000762939453
240710,ORCL,2012-06-05,26.709999084472656
240711,ORCL,2012-06-06,27.530000686645508
240712,ORCL,2012-06-07,27.18000030517578
240713,ORCL,2012-06-08,27.15999984741211
240714,ORCL,2012-06-11,26.809999465942383
240715,ORCL,2012-06-12,27.030000686645508
240716,ORCL,2012-06-13,27.020000457763672
240717,ORCL,2012-06-14,26.90999984741211
240718,ORCL,2012-06-15,27.700000762939453
240719,ORCL,2012-06-18,27.1200008392334
240720,ORCL,2012-06-19,27.959999084472656
240721,ORCL,2012-06-20,28.489999771118164
240722,ORCL,2012-06-21,27.809999465942383
240723,ORCL,2012-06-22,28.0
240724,ORCL,2012-06-25,27.6200008392334
240725,ORCL,2012-06-26,27.82999992370605
240726,ORCL,2012-06-27,28.170000076293945
240727,ORCL,2012-06-28,28.170000076293945
240728,ORCL,2012-06-29,29.700000762939453
240729,ORCL,2012-07-02,29.799999237060547
240730,ORCL,2012-07-03,29.96999931335449
240731,ORCL,2012-07-05,29.71999931335449
240732,ORCL,2012-07-06,29.18000030517578
240733,ORCL,2012-07-09,29.100000381469727
240734,ORCL,2012-07-10,29.049999237060547
240735,ORCL,2012-07-11,29.229999542236328
240736,ORCL,2012-07-12,28.81999969482422
240737,ORCL,2012-07-13,29.57999992370605
240738,ORCL,2012-07-16,29.520000457763672
240739,ORCL,2012-07-17,29.920000076293945
240740,ORCL,2012-07-18,30.5
240741,ORCL,2012-07-19,30.8700008392334
240742,ORCL,2012-07-20,30.1200008392334
240743,ORCL,2012-07-23,29.649999618530277
240744,ORCL,2012-07-24,29.31999969482422
240745,ORCL,2012-07-25,29.26000022888184
240746,ORCL,2012-07-26,30.0
240747,ORCL,2012-07-27,30.770000457763672
240748,ORCL,2012-07-30,30.57999992370605
240749,ORCL,2012-07-31,30.200000762939453
240750,ORCL,2012-08-01,30.31999969482422
240751,ORCL,2012-08-02,29.920000076293945
240752,ORCL,2012-08-03,30.71999931335449
240753,ORCL,2012-08-06,31.0
240754,ORCL,2012-08-07,31.5
240755,ORCL,2012-08-08,31.15999984741211
240756,ORCL,2012-08-09,31.3700008392334
240757,ORCL,2012-08-10,31.61000061035156
240758,ORCL,2012-08-13,31.36000061035156
240759,ORCL,2012-08-14,31.350000381469727
240760,ORCL,2012-08-15,31.549999237060547
240761,ORCL,2012-08-16,32.029998779296875
240762,ORCL,2012-08-17,32.20000076293945
240763,ORCL,2012-08-20,32.040000915527344
240764,ORCL,2012-08-21,31.75
240765,ORCL,2012-08-22,31.700000762939453
240766,ORCL,2012-08-23,31.59000015258789
240767,ORCL,2012-08-24,31.950000762939453
240768,ORCL,2012-08-27,31.82999992370605
240769,ORCL,2012-08-28,31.57999992370605
240770,ORCL,2012-08-29,31.489999771118164
240771,ORCL,2012-08-30,31.170000076293945
240772,ORCL,2012-08-31,31.649999618530277
240773,ORCL,2012-09-04,31.56999969482422
240774,ORCL,2012-09-05,32.06999969482422
240775,ORCL,2012-09-06,32.630001068115234
240776,ORCL,2012-09-07,32.599998474121094
240777,ORCL,2012-09-10,32.310001373291016
240778,ORCL,2012-09-11,32.31999969482422
240779,ORCL,2012-09-12,32.2599983215332
240780,ORCL,2012-09-13,32.619998931884766
240781,ORCL,2012-09-14,32.95000076293945
240782,ORCL,2012-09-17,33.099998474121094
240783,ORCL,2012-09-18,33.02000045776367
240784,ORCL,2012-09-19,32.779998779296875
240785,ORCL,2012-09-20,32.2599983215332
240786,ORCL,2012-09-21,32.470001220703125
240787,ORCL,2012-09-24,32.220001220703125
240788,ORCL,2012-09-25,31.299999237060547
240789,ORCL,2012-09-26,30.729999542236328
240790,ORCL,2012-09-27,31.21999931335449
240791,ORCL,2012-09-28,31.459999084472656
240792,ORCL,2012-10-01,31.670000076293945
240793,ORCL,2012-10-02,31.649999618530277
240794,ORCL,2012-10-03,31.81999969482422
240795,ORCL,2012-10-04,31.899999618530277
240796,ORCL,2012-10-05,31.38999938964844
240797,ORCL,2012-10-08,31.18000030517578
240798,ORCL,2012-10-09,30.649999618530277
240799,ORCL,2012-10-10,30.57999992370605
240800,ORCL,2012-10-11,30.71999931335449
240801,ORCL,2012-10-12,31.0
240802,ORCL,2012-10-15,31.299999237060547
240803,ORCL,2012-10-16,31.8700008392334
240804,ORCL,2012-10-17,31.229999542236328
240805,ORCL,2012-10-18,31.1200008392334
240806,ORCL,2012-10-19,30.479999542236328
240807,ORCL,2012-10-22,30.799999237060547
240808,ORCL,2012-10-23,30.59000015258789
240809,ORCL,2012-10-24,30.600000381469727
240810,ORCL,2012-10-25,30.86000061035156
240811,ORCL,2012-10-26,30.989999771118164
240812,ORCL,2012-10-31,31.07999992370605
240813,ORCL,2012-11-01,31.479999542236328
240814,ORCL,2012-11-02,31.209999084472656
240815,ORCL,2012-11-05,31.25
240816,ORCL,2012-11-06,31.6299991607666
240817,ORCL,2012-11-07,30.790000915527344
240818,ORCL,2012-11-08,30.420000076293945
240819,ORCL,2012-11-09,30.350000381469727
240820,ORCL,2012-11-12,30.299999237060547
240821,ORCL,2012-11-13,30.020000457763672
240822,ORCL,2012-11-14,29.57999992370605
240823,ORCL,2012-11-15,29.950000762939453
240824,ORCL,2012-11-16,30.0
240825,ORCL,2012-11-19,30.13999938964844
240826,ORCL,2012-11-20,30.200000762939453
240827,ORCL,2012-11-21,30.399999618530277
240828,ORCL,2012-11-23,30.920000076293945
240829,ORCL,2012-11-26,30.959999084472656
240830,ORCL,2012-11-27,31.21999931335449
240831,ORCL,2012-11-28,31.799999237060547
240832,ORCL,2012-11-29,31.84000015258789
240833,ORCL,2012-11-30,32.18000030517578
240834,ORCL,2012-12-03,32.310001373291016
240835,ORCL,2012-12-04,32.380001068115234
240836,ORCL,2012-12-05,32.0
240837,ORCL,2012-12-06,32.029998779296875
240838,ORCL,2012-12-07,31.920000076293945
240839,ORCL,2012-12-10,32.06999969482422
240840,ORCL,2012-12-11,32.34000015258789
240841,ORCL,2012-12-12,31.940000534057617
240842,ORCL,2012-12-13,31.61000061035156
240843,ORCL,2012-12-14,31.959999084472656
240844,ORCL,2012-12-17,32.31999969482422
240845,ORCL,2012-12-18,32.880001068115234
240846,ORCL,2012-12-19,34.09000015258789
240847,ORCL,2012-12-20,33.939998626708984
240848,ORCL,2012-12-21,33.7599983215332
240849,ORCL,2012-12-24,33.61000061035156
240850,ORCL,2012-12-26,33.61000061035156
240851,ORCL,2012-12-27,33.27000045776367
240852,ORCL,2012-12-28,33.02000045776367
240853,ORCL,2012-12-31,33.31999969482422
240854,ORCL,2013-01-02,34.689998626708984
240855,ORCL,2013-01-03,34.310001373291016
240856,ORCL,2013-01-04,34.61000061035156
240857,ORCL,2013-01-07,34.43000030517578
240858,ORCL,2013-01-08,34.439998626708984
240859,ORCL,2013-01-09,34.459999084472656
240860,ORCL,2013-01-10,34.90999984741211
240861,ORCL,2013-01-11,34.86000061035156
240862,ORCL,2013-01-14,34.959999084472656
240863,ORCL,2013-01-15,34.70000076293945
240864,ORCL,2013-01-16,34.63999938964844
240865,ORCL,2013-01-17,34.619998931884766
240866,ORCL,2013-01-18,35.11000061035156
240867,ORCL,2013-01-22,34.93000030517578
240868,ORCL,2013-01-23,34.689998626708984
240869,ORCL,2013-01-24,34.939998626708984
240870,ORCL,2013-01-25,35.380001068115234
240871,ORCL,2013-01-28,35.540000915527344
240872,ORCL,2013-01-29,35.779998779296875
240873,ORCL,2013-01-30,35.380001068115234
240874,ORCL,2013-01-31,35.5099983215332
240875,ORCL,2013-02-01,36.209999084472656
240876,ORCL,2013-02-04,35.130001068115234
240877,ORCL,2013-02-05,35.47999954223633
240878,ORCL,2013-02-06,35.099998474121094
240879,ORCL,2013-02-07,34.560001373291016
240880,ORCL,2013-02-08,34.900001525878906
240881,ORCL,2013-02-11,34.959999084472656
240882,ORCL,2013-02-12,35.11000061035156
240883,ORCL,2013-02-13,34.9900016784668
240884,ORCL,2013-02-14,34.900001525878906
240885,ORCL,2013-02-15,34.810001373291016
240886,ORCL,2013-02-19,35.400001525878906
240887,ORCL,2013-02-20,35.0099983215332
240888,ORCL,2013-02-21,34.279998779296875
240889,ORCL,2013-02-22,34.75
240890,ORCL,2013-02-25,34.279998779296875
240891,ORCL,2013-02-26,34.31999969482422
240892,ORCL,2013-02-27,34.68000030517578
240893,ORCL,2013-02-28,34.2400016784668
240894,ORCL,2013-03-01,34.630001068115234
240895,ORCL,2013-03-04,35.04999923706055
240896,ORCL,2013-03-05,35.459999084472656
240897,ORCL,2013-03-06,35.86000061035156
240898,ORCL,2013-03-07,35.939998626708984
240899,ORCL,2013-03-08,35.709999084472656
240900,ORCL,2013-03-11,35.880001068115234
240901,ORCL,2013-03-12,35.43000030517578
240902,ORCL,2013-03-13,35.58000183105469
240903,ORCL,2013-03-14,36.29999923706055
240904,ORCL,2013-03-15,36.34000015258789
240905,ORCL,2013-03-18,36.040000915527344
240906,ORCL,2013-03-19,35.689998626708984
240907,ORCL,2013-03-20,35.77000045776367
240908,ORCL,2013-03-21,32.29999923706055
240909,ORCL,2013-03-22,31.979999542236328
240910,ORCL,2013-03-25,31.25
240911,ORCL,2013-03-26,31.540000915527344
240912,ORCL,2013-03-27,31.950000762939453
240913,ORCL,2013-03-28,32.33000183105469
240914,ORCL,2013-04-01,32.40999984741211
240915,ORCL,2013-04-02,32.7400016784668
240916,ORCL,2013-04-03,32.400001525878906
240917,ORCL,2013-04-04,32.369998931884766
240918,ORCL,2013-04-05,32.029998779296875
240919,ORCL,2013-04-08,32.36000061035156
240920,ORCL,2013-04-09,33.040000915527344
240921,ORCL,2013-04-10,33.72999954223633
240922,ORCL,2013-04-11,33.619998931884766
240923,ORCL,2013-04-12,33.459999084472656
240924,ORCL,2013-04-15,32.79999923706055
240925,ORCL,2013-04-16,33.41999816894531
240926,ORCL,2013-04-17,32.4900016784668
240927,ORCL,2013-04-18,32.119998931884766
240928,ORCL,2013-04-19,32.369998931884766
240929,ORCL,2013-04-22,32.52000045776367
240930,ORCL,2013-04-23,32.459999084472656
240931,ORCL,2013-04-24,32.5099983215332
240932,ORCL,2013-04-25,32.27000045776367
240933,ORCL,2013-04-26,32.36000061035156
240934,ORCL,2013-04-29,32.2400016784668
240935,ORCL,2013-04-30,32.779998779296875
240936,ORCL,2013-05-01,33.15999984741211
240937,ORCL,2013-05-02,33.689998626708984
240938,ORCL,2013-05-03,33.380001068115234
240939,ORCL,2013-05-06,33.5099983215332
240940,ORCL,2013-05-07,33.2599983215332
240941,ORCL,2013-05-08,33.459999084472656
240942,ORCL,2013-05-09,33.70000076293945
240943,ORCL,2013-05-10,34.02000045776367
240944,ORCL,2013-05-13,33.779998779296875
240945,ORCL,2013-05-14,33.66999816894531
240946,ORCL,2013-05-15,33.9900016784668
240947,ORCL,2013-05-16,34.369998931884766
240948,ORCL,2013-05-17,35.029998779296875
240949,ORCL,2013-05-20,34.900001525878906
240950,ORCL,2013-05-21,35.099998474121094
240951,ORCL,2013-05-22,34.119998931884766
240952,ORCL,2013-05-23,34.22999954223633
240953,ORCL,2013-05-24,34.04999923706055
240954,ORCL,2013-05-28,34.529998779296875
240955,ORCL,2013-05-29,34.400001525878906
240956,ORCL,2013-05-30,34.34000015258789
240957,ORCL,2013-05-31,33.779998779296875
240958,ORCL,2013-06-03,34.38999938964844
240959,ORCL,2013-06-04,34.15999984741211
240960,ORCL,2013-06-05,34.119998931884766
240961,ORCL,2013-06-06,33.349998474121094
240962,ORCL,2013-06-07,33.810001373291016
240963,ORCL,2013-06-10,34.04999923706055
240964,ORCL,2013-06-11,33.56999969482422
240965,ORCL,2013-06-12,33.52000045776367
240966,ORCL,2013-06-13,34.25
240967,ORCL,2013-06-14,33.77000045776367
240968,ORCL,2013-06-17,34.27000045776367
240969,ORCL,2013-06-18,34.400001525878906
240970,ORCL,2013-06-19,34.09000015258789
240971,ORCL,2013-06-20,33.209999084472656
240972,ORCL,2013-06-21,30.13999938964844
240973,ORCL,2013-06-24,30.170000076293945
240974,ORCL,2013-06-25,29.959999084472656
240975,ORCL,2013-06-26,30.13999938964844
240976,ORCL,2013-06-27,30.450000762939453
240977,ORCL,2013-06-28,30.709999084472656
240978,ORCL,2013-07-01,30.11000061035156
240979,ORCL,2013-07-02,30.100000381469727
240980,ORCL,2013-07-03,30.700000762939453
240981,ORCL,2013-07-05,31.190000534057617
240982,ORCL,2013-07-08,31.649999618530277
240983,ORCL,2013-07-09,31.520000457763672
240984,ORCL,2013-07-10,31.229999542236328
240985,ORCL,2013-07-11,31.86000061035156
240986,ORCL,2013-07-12,31.25
240987,ORCL,2013-07-15,32.0099983215332
240988,ORCL,2013-07-16,32.0
240989,ORCL,2013-07-17,32.15999984741211
240990,ORCL,2013-07-18,32.0099983215332
240991,ORCL,2013-07-19,31.86000061035156
240992,ORCL,2013-07-22,31.8700008392334
240993,ORCL,2013-07-23,32.06999969482422
240994,ORCL,2013-07-24,32.38999938964844
240995,ORCL,2013-07-25,32.369998931884766
240996,ORCL,2013-07-26,32.540000915527344
240997,ORCL,2013-07-29,32.47999954223633
240998,ORCL,2013-07-30,32.54999923706055
240999,ORCL,2013-07-31,32.349998474121094
241000,ORCL,2013-08-01,32.75
241001,ORCL,2013-08-02,32.56999969482422
241002,ORCL,2013-08-05,32.779998779296875
241003,ORCL,2013-08-06,33.0
241004,ORCL,2013-08-07,32.81999969482422
241005,ORCL,2013-08-08,33.02000045776367
241006,ORCL,2013-08-09,32.91999816894531
241007,ORCL,2013-08-12,33.25
241008,ORCL,2013-08-13,33.25
241009,ORCL,2013-08-14,33.56999969482422
241010,ORCL,2013-08-15,32.72999954223633
241011,ORCL,2013-08-16,32.40999984741211
241012,ORCL,2013-08-19,32.060001373291016
241013,ORCL,2013-08-20,32.20000076293945
241014,ORCL,2013-08-21,32.29999923706055
241015,ORCL,2013-08-22,32.400001525878906
241016,ORCL,2013-08-23,31.770000457763672
241017,ORCL,2013-08-26,32.34000015258789
241018,ORCL,2013-08-27,31.780000686645508
241019,ORCL,2013-08-28,31.65999984741211
241020,ORCL,2013-08-29,31.700000762939453
241021,ORCL,2013-08-30,31.86000061035156
241022,ORCL,2013-09-03,32.02000045776367
241023,ORCL,2013-09-04,32.31999969482422
241024,ORCL,2013-09-05,32.2599983215332
241025,ORCL,2013-09-06,32.20000076293945
241026,ORCL,2013-09-09,32.75
241027,ORCL,2013-09-10,32.86000061035156
241028,ORCL,2013-09-11,33.02000045776367
241029,ORCL,2013-09-12,32.790000915527344
241030,ORCL,2013-09-13,32.459999084472656
241031,ORCL,2013-09-16,32.970001220703125
241032,ORCL,2013-09-17,33.2599983215332
241033,ORCL,2013-09-18,33.869998931884766
241034,ORCL,2013-09-19,33.88999938964844
241035,ORCL,2013-09-20,34.04999923706055
241036,ORCL,2013-09-23,33.939998626708984
241037,ORCL,2013-09-24,33.63999938964844
241038,ORCL,2013-09-25,33.869998931884766
241039,ORCL,2013-09-26,33.810001373291016
241040,ORCL,2013-09-27,33.779998779296875
241041,ORCL,2013-09-30,33.16999816894531
241042,ORCL,2013-10-01,33.5
241043,ORCL,2013-10-02,33.68000030517578
241044,ORCL,2013-10-03,33.2400016784668
241045,ORCL,2013-10-04,33.209999084472656
241046,ORCL,2013-10-07,32.84000015258789
241047,ORCL,2013-10-08,32.369998931884766
241048,ORCL,2013-10-09,32.189998626708984
241049,ORCL,2013-10-10,32.9900016784668
241050,ORCL,2013-10-11,33.2599983215332
241051,ORCL,2013-10-14,33.279998779296875
241052,ORCL,2013-10-15,32.75
241053,ORCL,2013-10-16,33.02000045776367
241054,ORCL,2013-10-17,32.869998931884766
241055,ORCL,2013-10-18,32.900001525878906
241056,ORCL,2013-10-21,32.95000076293945
241057,ORCL,2013-10-22,32.900001525878906
241058,ORCL,2013-10-23,32.70000076293945
241059,ORCL,2013-10-24,33.06999969482422
241060,ORCL,2013-10-25,33.150001525878906
241061,ORCL,2013-10-28,33.13999938964844
241062,ORCL,2013-10-29,33.709999084472656
241063,ORCL,2013-10-30,33.529998779296875
241064,ORCL,2013-10-31,33.5
241065,ORCL,2013-11-01,33.529998779296875
241066,ORCL,2013-11-04,33.709999084472656
241067,ORCL,2013-11-05,33.5
241068,ORCL,2013-11-06,34.06999969482422
241069,ORCL,2013-11-07,34.0
241070,ORCL,2013-11-08,34.349998474121094
241071,ORCL,2013-11-11,34.369998931884766
241072,ORCL,2013-11-12,34.70000076293945
241073,ORCL,2013-11-13,35.0
241074,ORCL,2013-11-14,34.380001068115234
241075,ORCL,2013-11-15,34.91999816894531
241076,ORCL,2013-11-18,34.93000030517578
241077,ORCL,2013-11-19,34.7599983215332
241078,ORCL,2013-11-20,34.75
241079,ORCL,2013-11-21,34.939998626708984
241080,ORCL,2013-11-22,34.83000183105469
241081,ORCL,2013-11-25,34.779998779296875
241082,ORCL,2013-11-26,34.93000030517578
241083,ORCL,2013-11-27,35.290000915527344
241084,ORCL,2013-11-29,35.290000915527344
241085,ORCL,2013-12-02,35.08000183105469
241086,ORCL,2013-12-03,35.06999969482422
241087,ORCL,2013-12-04,35.06999969482422
241088,ORCL,2013-12-05,34.849998474121094
241089,ORCL,2013-12-06,35.47999954223633
241090,ORCL,2013-12-09,35.599998474121094
241091,ORCL,2013-12-10,34.79999923706055
241092,ORCL,2013-12-11,34.560001373291016
241093,ORCL,2013-12-12,33.599998474121094
241094,ORCL,2013-12-13,33.22999954223633
241095,ORCL,2013-12-16,33.540000915527344
241096,ORCL,2013-12-17,33.630001068115234
241097,ORCL,2013-12-18,34.599998474121094
241098,ORCL,2013-12-19,36.59999847412109
241099,ORCL,2013-12-20,36.369998931884766
241100,ORCL,2013-12-23,36.93000030517578
241101,ORCL,2013-12-24,37.31999969482422
241102,ORCL,2013-12-26,37.68999862670898
241103,ORCL,2013-12-27,37.97999954223633
241104,ORCL,2013-12-30,37.9900016784668
241105,ORCL,2013-12-31,38.2599983215332
241106,ORCL,2014-01-02,37.84000015258789
241107,ORCL,2014-01-03,37.619998931884766
241108,ORCL,2014-01-06,37.470001220703125
241109,ORCL,2014-01-07,37.84999847412109
241110,ORCL,2014-01-08,37.720001220703125
241111,ORCL,2014-01-09,37.650001525878906
241112,ORCL,2014-01-10,38.11000061035156
241113,ORCL,2014-01-13,37.75
241114,ORCL,2014-01-14,38.209999084472656
241115,ORCL,2014-01-15,38.40999984741211
241116,ORCL,2014-01-16,38.290000915527344
241117,ORCL,2014-01-17,38.209999084472656
241118,ORCL,2014-01-21,38.11000061035156
241119,ORCL,2014-01-22,37.97999954223633
241120,ORCL,2014-01-23,38.150001525878906
241121,ORCL,2014-01-24,37.11000061035156
241122,ORCL,2014-01-27,36.4900016784668
241123,ORCL,2014-01-28,37.09999847412109
241124,ORCL,2014-01-29,36.970001220703125
241125,ORCL,2014-01-30,37.400001525878906
241126,ORCL,2014-01-31,36.900001525878906
241127,ORCL,2014-02-03,35.84000015258789
241128,ORCL,2014-02-04,35.959999084472656
241129,ORCL,2014-02-05,35.95000076293945
241130,ORCL,2014-02-06,36.720001220703125
241131,ORCL,2014-02-07,37.18999862670898
241132,ORCL,2014-02-10,37.29999923706055
241133,ORCL,2014-02-11,37.84000015258789
241134,ORCL,2014-02-12,38.06999969482422
241135,ORCL,2014-02-13,38.41999816894531
241136,ORCL,2014-02-14,37.97999954223633
241137,ORCL,2014-02-18,37.970001220703125
241138,ORCL,2014-02-19,37.869998931884766
241139,ORCL,2014-02-20,38.27000045776367
241140,ORCL,2014-02-21,38.09999847412109
241141,ORCL,2014-02-24,38.13999938964844
241142,ORCL,2014-02-25,38.25
241143,ORCL,2014-02-26,38.5
241144,ORCL,2014-02-27,38.95000076293945
241145,ORCL,2014-02-28,39.11000061035156
241146,ORCL,2014-03-03,38.5099983215332
241147,ORCL,2014-03-04,39.40999984741211
241148,ORCL,2014-03-05,39.5
241149,ORCL,2014-03-06,39.459999084472656
241150,ORCL,2014-03-07,38.83000183105469
241151,ORCL,2014-03-10,38.86000061035156
241152,ORCL,2014-03-11,38.900001525878906
241153,ORCL,2014-03-12,38.52000045776367
241154,ORCL,2014-03-13,37.650001525878906
241155,ORCL,2014-03-14,37.59999847412109
241156,ORCL,2014-03-17,38.220001220703125
241157,ORCL,2014-03-18,38.84000015258789
241158,ORCL,2014-03-19,38.54999923706055
241159,ORCL,2014-03-20,38.369998931884766
241160,ORCL,2014-03-21,37.5
241161,ORCL,2014-03-24,38.18000030517578
241162,ORCL,2014-03-25,38.400001525878906
241163,ORCL,2014-03-26,39.08000183105469
241164,ORCL,2014-03-27,39.2400016784668
241165,ORCL,2014-03-28,39.56999969482422
241166,ORCL,2014-03-31,40.90999984741211
241167,ORCL,2014-04-01,41.4900016784668
241168,ORCL,2014-04-02,41.130001068115234
241169,ORCL,2014-04-03,40.369998931884766
241170,ORCL,2014-04-04,39.97999954223633
241171,ORCL,2014-04-07,39.470001220703125
241172,ORCL,2014-04-08,40.2400016784668
241173,ORCL,2014-04-09,40.880001068115234
241174,ORCL,2014-04-10,39.790000915527344
241175,ORCL,2014-04-11,38.97999954223633
241176,ORCL,2014-04-14,39.56999969482422
241177,ORCL,2014-04-15,39.72999954223633
241178,ORCL,2014-04-16,40.130001068115234
241179,ORCL,2014-04-17,40.08000183105469
241180,ORCL,2014-04-21,40.2400016784668
241181,ORCL,2014-04-22,40.459999084472656
241182,ORCL,2014-04-23,39.790000915527344
241183,ORCL,2014-04-24,39.75
241184,ORCL,2014-04-25,39.45000076293945
241185,ORCL,2014-04-28,40.130001068115234
241186,ORCL,2014-04-29,40.11000061035156
241187,ORCL,2014-04-30,40.880001068115234
241188,ORCL,2014-05-01,40.970001220703125
241189,ORCL,2014-05-02,40.810001373291016
241190,ORCL,2014-05-05,41.209999084472656
241191,ORCL,2014-05-06,41.0099983215332
241192,ORCL,2014-05-07,41.060001373291016
241193,ORCL,2014-05-08,40.869998931884766
241194,ORCL,2014-05-09,41.040000915527344
241195,ORCL,2014-05-12,41.95000076293945
241196,ORCL,2014-05-13,41.88999938964844
241197,ORCL,2014-05-14,41.880001068115234
241198,ORCL,2014-05-15,41.93000030517578
241199,ORCL,2014-05-16,41.68999862670898
241200,ORCL,2014-05-19,42.15999984741211
241201,ORCL,2014-05-20,41.560001373291016
241202,ORCL,2014-05-21,41.68000030517578
241203,ORCL,2014-05-22,41.52000045776367
241204,ORCL,2014-05-23,42.150001525878906
241205,ORCL,2014-05-27,41.90999984741211
241206,ORCL,2014-05-28,41.56999969482422
241207,ORCL,2014-05-29,42.20000076293945
241208,ORCL,2014-05-30,42.02000045776367
241209,ORCL,2014-06-02,41.970001220703125
241210,ORCL,2014-06-03,41.810001373291016
241211,ORCL,2014-06-04,41.70000076293945
241212,ORCL,2014-06-05,42.09999847412109
241213,ORCL,2014-06-06,42.630001068115234
241214,ORCL,2014-06-09,42.70000076293945
241215,ORCL,2014-06-10,42.65999984741211
241216,ORCL,2014-06-11,42.560001373291016
241217,ORCL,2014-06-12,42.0
241218,ORCL,2014-06-13,42.13999938964844
241219,ORCL,2014-06-16,42.150001525878906
241220,ORCL,2014-06-17,42.31999969482422
241221,ORCL,2014-06-18,42.810001373291016
241222,ORCL,2014-06-19,42.5099983215332
241223,ORCL,2014-06-20,40.81999969482422
241224,ORCL,2014-06-23,41.09999847412109
241225,ORCL,2014-06-24,40.7599983215332
241226,ORCL,2014-06-25,40.459999084472656
241227,ORCL,2014-06-26,40.150001525878906
241228,ORCL,2014-06-27,40.52999877929688
241229,ORCL,2014-06-30,40.52999877929688
241230,ORCL,2014-07-01,40.77000045776367
241231,ORCL,2014-07-02,40.95000076293945
241232,ORCL,2014-07-03,41.34000015258789
241233,ORCL,2014-07-07,40.88999938964844
241234,ORCL,2014-07-08,40.560001373291016
241235,ORCL,2014-07-09,40.2599983215332
241236,ORCL,2014-07-10,40.31999969482422
241237,ORCL,2014-07-11,40.130001068115234
241238,ORCL,2014-07-14,40.4900016784668
241239,ORCL,2014-07-15,40.540000915527344
241240,ORCL,2014-07-16,40.2599983215332
241241,ORCL,2014-07-17,39.90999984741211
241242,ORCL,2014-07-18,40.0
241243,ORCL,2014-07-21,40.0099983215332
241244,ORCL,2014-07-22,40.43000030517578
241245,ORCL,2014-07-23,40.310001373291016
241246,ORCL,2014-07-24,40.470001220703125
241247,ORCL,2014-07-25,40.33000183105469
241248,ORCL,2014-07-28,40.54999923706055
241249,ORCL,2014-07-29,40.630001068115234
241250,ORCL,2014-07-30,40.959999084472656
241251,ORCL,2014-07-31,40.38999938964844
241252,ORCL,2014-08-01,39.61000061035156
241253,ORCL,2014-08-04,40.09999847412109
241254,ORCL,2014-08-05,39.959999084472656
241255,ORCL,2014-08-06,40.15999984741211
241256,ORCL,2014-08-07,39.66999816894531
241257,ORCL,2014-08-08,39.93999862670898
241258,ORCL,2014-08-11,39.91999816894531
241259,ORCL,2014-08-12,39.900001525878906
241260,ORCL,2014-08-13,40.2400016784668
241261,ORCL,2014-08-14,40.220001220703125
241262,ORCL,2014-08-15,40.27999877929688
241263,ORCL,2014-08-18,40.63999938964844
241264,ORCL,2014-08-19,41.40999984741211
241265,ORCL,2014-08-20,41.25
241266,ORCL,2014-08-21,41.58000183105469
241267,ORCL,2014-08-22,41.630001068115234
241268,ORCL,2014-08-25,41.7400016784668
241269,ORCL,2014-08-26,41.84000015258789
241270,ORCL,2014-08-27,41.63999938964844
241271,ORCL,2014-08-28,41.27000045776367
241272,ORCL,2014-08-29,41.52999877929688
241273,ORCL,2014-09-02,41.65999984741211
241274,ORCL,2014-09-03,41.900001525878906
241275,ORCL,2014-09-04,41.54999923706055
241276,ORCL,2014-09-05,41.27000045776367
241277,ORCL,2014-09-08,40.63999938964844
241278,ORCL,2014-09-09,40.709999084472656
241279,ORCL,2014-09-10,40.709999084472656
241280,ORCL,2014-09-11,40.68000030517578
241281,ORCL,2014-09-12,40.5
241282,ORCL,2014-09-15,40.65999984741211
241283,ORCL,2014-09-16,41.18999862670898
241284,ORCL,2014-09-17,41.13999938964844
241285,ORCL,2014-09-18,41.54999923706055
241286,ORCL,2014-09-19,39.79999923706055
241287,ORCL,2014-09-22,39.58000183105469
241288,ORCL,2014-09-23,38.83000183105469
241289,ORCL,2014-09-24,39.41999816894531
241290,ORCL,2014-09-25,38.7599983215332
241291,ORCL,2014-09-26,38.95000076293945
241292,ORCL,2014-09-29,38.43999862670898
241293,ORCL,2014-09-30,38.27999877929688
241294,ORCL,2014-10-01,38.09000015258789
241295,ORCL,2014-10-02,38.27000045776367
241296,ORCL,2014-10-03,38.88999938964844
241297,ORCL,2014-10-06,39.08000183105469
241298,ORCL,2014-10-07,38.459999084472656
241299,ORCL,2014-10-08,39.02000045776367
241300,ORCL,2014-10-09,38.7400016784668
241301,ORCL,2014-10-10,38.09999847412109
241302,ORCL,2014-10-13,38.22999954223633
241303,ORCL,2014-10-14,38.459999084472656
241304,ORCL,2014-10-15,38.29999923706055
241305,ORCL,2014-10-16,37.560001373291016
241306,ORCL,2014-10-17,37.869998931884766
241307,ORCL,2014-10-20,37.79999923706055
241308,ORCL,2014-10-21,38.34999847412109
241309,ORCL,2014-10-22,37.63999938964844
241310,ORCL,2014-10-23,38.22999954223633
241311,ORCL,2014-10-24,38.72999954223633
241312,ORCL,2014-10-27,38.43000030517578
241313,ORCL,2014-10-28,38.650001525878906
241314,ORCL,2014-10-29,38.58000183105469
241315,ORCL,2014-10-30,38.5
241316,ORCL,2014-10-31,39.04999923706055
241317,ORCL,2014-11-03,38.9900016784668
241318,ORCL,2014-11-04,39.130001068115234
241319,ORCL,2014-11-05,39.290000915527344
241320,ORCL,2014-11-06,39.810001373291016
241321,ORCL,2014-11-07,39.93999862670898
241322,ORCL,2014-11-10,40.45000076293945
241323,ORCL,2014-11-11,40.470001220703125
241324,ORCL,2014-11-12,40.13999938964844
241325,ORCL,2014-11-13,40.720001220703125
241326,ORCL,2014-11-14,40.84000015258789
241327,ORCL,2014-11-17,41.15999984741211
241328,ORCL,2014-11-18,41.2599983215332
241329,ORCL,2014-11-19,40.91999816894531
241330,ORCL,2014-11-20,40.91999816894531
241331,ORCL,2014-11-21,41.43999862670898
241332,ORCL,2014-11-24,41.43000030517578
241333,ORCL,2014-11-25,41.150001525878906
241334,ORCL,2014-11-26,41.869998931884766
241335,ORCL,2014-11-28,42.40999984741211
241336,ORCL,2014-12-01,42.08000183105469
241337,ORCL,2014-12-02,42.18000030517578
241338,ORCL,2014-12-03,42.060001373291016
241339,ORCL,2014-12-04,41.88999938964844
241340,ORCL,2014-12-05,41.93000030517578
241341,ORCL,2014-12-08,41.369998931884766
241342,ORCL,2014-12-09,41.869998931884766
241343,ORCL,2014-12-10,40.91999816894531
241344,ORCL,2014-12-11,40.7599983215332
241345,ORCL,2014-12-12,39.95000076293945
241346,ORCL,2014-12-15,41.11000061035156
241347,ORCL,2014-12-16,40.630001068115234
241348,ORCL,2014-12-17,41.15999984741211
241349,ORCL,2014-12-18,45.34999847412109
241350,ORCL,2014-12-19,46.0
241351,ORCL,2014-12-22,45.650001525878906
241352,ORCL,2014-12-23,46.0099983215332
241353,ORCL,2014-12-24,46.22999954223633
241354,ORCL,2014-12-26,46.09999847412109
241355,ORCL,2014-12-29,45.61000061035156
241356,ORCL,2014-12-30,45.34000015258789
241357,ORCL,2014-12-31,44.970001220703125
241358,ORCL,2015-01-02,44.33000183105469
241359,ORCL,2015-01-05,43.59000015258789
241360,ORCL,2015-01-06,43.13999938964844
241361,ORCL,2015-01-07,43.150001525878906
241362,ORCL,2015-01-08,43.40999984741211
241363,ORCL,2015-01-09,43.38999938964844
241364,ORCL,2015-01-12,43.27000045776367
241365,ORCL,2015-01-13,42.93000030517578
241366,ORCL,2015-01-14,43.060001373291016
241367,ORCL,2015-01-15,42.630001068115234
241368,ORCL,2015-01-16,43.5099983215332
241369,ORCL,2015-01-20,43.900001525878906
241370,ORCL,2015-01-21,43.4900016784668
241371,ORCL,2015-01-22,44.04999923706055
241372,ORCL,2015-01-23,44.18999862670898
241373,ORCL,2015-01-26,43.900001525878906
241374,ORCL,2015-01-27,43.400001525878906
241375,ORCL,2015-01-28,42.68999862670898
241376,ORCL,2015-01-29,42.86000061035156
241377,ORCL,2015-01-30,41.88999938964844
241378,ORCL,2015-02-02,42.68000030517578
241379,ORCL,2015-02-03,43.040000915527344
241380,ORCL,2015-02-04,42.41999816894531
241381,ORCL,2015-02-05,43.15999984741211
241382,ORCL,2015-02-06,42.97999954223633
241383,ORCL,2015-02-09,43.400001525878906
241384,ORCL,2015-02-10,43.9900016784668
241385,ORCL,2015-02-11,43.36000061035156
241386,ORCL,2015-02-12,43.88999938964844
241387,ORCL,2015-02-13,43.93000030517578
241388,ORCL,2015-02-17,43.84000015258789
241389,ORCL,2015-02-18,44.09999847412109
241390,ORCL,2015-02-19,44.11000061035156
241391,ORCL,2015-02-20,43.77000045776367
241392,ORCL,2015-02-23,43.77999877929688
241393,ORCL,2015-02-24,43.880001068115234
241394,ORCL,2015-02-25,43.72999954223633
241395,ORCL,2015-02-26,43.88999938964844
241396,ORCL,2015-02-27,43.81999969482422
241397,ORCL,2015-03-02,44.02999877929688
241398,ORCL,2015-03-03,43.380001068115234
241399,ORCL,2015-03-04,43.61000061035156
241400,ORCL,2015-03-05,43.79999923706055
241401,ORCL,2015-03-06,42.380001068115234
241402,ORCL,2015-03-09,42.68999862670898
241403,ORCL,2015-03-10,41.81999969482422
241404,ORCL,2015-03-11,41.470001220703125
241405,ORCL,2015-03-12,41.619998931884766
241406,ORCL,2015-03-13,42.380001068115234
241407,ORCL,2015-03-16,43.40999984741211
241408,ORCL,2015-03-17,42.869998931884766
241409,ORCL,2015-03-18,44.130001068115234
241410,ORCL,2015-03-19,44.15999984741211
241411,ORCL,2015-03-20,44.40999984741211
241412,ORCL,2015-03-23,44.25
241413,ORCL,2015-03-24,43.709999084472656
241414,ORCL,2015-03-25,42.93000030517578
241415,ORCL,2015-03-26,42.9900016784668
241416,ORCL,2015-03-27,42.63999938964844
241417,ORCL,2015-03-30,43.43999862670898
241418,ORCL,2015-03-31,43.150001525878906
241419,ORCL,2015-04-01,42.93999862670898
241420,ORCL,2015-04-02,42.619998931884766
241421,ORCL,2015-04-06,42.959999084472656
241422,ORCL,2015-04-07,42.959999084472656
241423,ORCL,2015-04-08,43.11000061035156
241424,ORCL,2015-04-09,43.20000076293945
241425,ORCL,2015-04-10,43.5099983215332
241426,ORCL,2015-04-13,43.08000183105469
241427,ORCL,2015-04-14,42.72999954223633
241428,ORCL,2015-04-15,43.9900016784668
241429,ORCL,2015-04-16,43.459999084472656
241430,ORCL,2015-04-17,43.0
241431,ORCL,2015-04-20,43.31999969482422
241432,ORCL,2015-04-21,43.41999816894531
241433,ORCL,2015-04-22,43.54999923706055
241434,ORCL,2015-04-23,43.38999938964844
241435,ORCL,2015-04-24,43.08000183105469
241436,ORCL,2015-04-27,43.61000061035156
241437,ORCL,2015-04-28,44.5
241438,ORCL,2015-04-29,44.72999954223633
241439,ORCL,2015-04-30,43.619998931884766
241440,ORCL,2015-05-01,44.369998931884766
241441,ORCL,2015-05-04,44.59000015258789
241442,ORCL,2015-05-05,43.91999816894531
241443,ORCL,2015-05-06,43.2599983215332
241444,ORCL,2015-05-07,43.47999954223633
241445,ORCL,2015-05-08,44.0099983215332
241446,ORCL,2015-05-11,43.84000015258789
241447,ORCL,2015-05-12,43.56999969482422
241448,ORCL,2015-05-13,43.790000915527344
241449,ORCL,2015-05-14,44.380001068115234
241450,ORCL,2015-05-15,44.150001525878906
241451,ORCL,2015-05-18,44.2400016784668
241452,ORCL,2015-05-19,44.31999969482422
241453,ORCL,2015-05-20,44.290000915527344
241454,ORCL,2015-05-21,44.27999877929688
241455,ORCL,2015-05-22,43.93000030517578
241456,ORCL,2015-05-26,43.33000183105469
241457,ORCL,2015-05-27,44.13999938964844
241458,ORCL,2015-05-28,43.86000061035156
241459,ORCL,2015-05-29,43.4900016784668
241460,ORCL,2015-06-01,43.790000915527344
241461,ORCL,2015-06-02,43.70000076293945
241462,ORCL,2015-06-03,43.970001220703125
241463,ORCL,2015-06-04,43.77000045776367
241464,ORCL,2015-06-05,43.810001373291016
241465,ORCL,2015-06-08,43.09999847412109
241466,ORCL,2015-06-09,43.06999969482422
241467,ORCL,2015-06-10,43.93999862670898
241468,ORCL,2015-06-11,44.27999877929688
241469,ORCL,2015-06-12,44.34000015258789
241470,ORCL,2015-06-15,43.720001220703125
241471,ORCL,2015-06-16,44.63999938964844
241472,ORCL,2015-06-17,44.90999984741211
241473,ORCL,2015-06-18,42.7400016784668
241474,ORCL,2015-06-19,41.59000015258789
241475,ORCL,2015-06-22,41.4900016784668
241476,ORCL,2015-06-23,41.709999084472656
241477,ORCL,2015-06-24,41.20000076293945
241478,ORCL,2015-06-25,41.060001373291016
241479,ORCL,2015-06-26,40.9900016784668
241480,ORCL,2015-06-29,40.41999816894531
241481,ORCL,2015-06-30,40.29999923706055
241482,ORCL,2015-07-01,40.2400016784668
241483,ORCL,2015-07-02,40.36000061035156
241484,ORCL,2015-07-06,40.150001525878906
241485,ORCL,2015-07-07,40.15999984741211
241486,ORCL,2015-07-08,39.77000045776367
241487,ORCL,2015-07-09,40.18000030517578
241488,ORCL,2015-07-10,40.36000061035156
241489,ORCL,2015-07-13,40.79999923706055
241490,ORCL,2015-07-14,40.77999877929688
241491,ORCL,2015-07-15,40.790000915527344
241492,ORCL,2015-07-16,40.959999084472656
241493,ORCL,2015-07-17,40.400001525878906
241494,ORCL,2015-07-20,39.93000030517578
241495,ORCL,2015-07-21,39.56999969482422
241496,ORCL,2015-07-22,39.41999816894531
241497,ORCL,2015-07-23,39.0
241498,ORCL,2015-07-24,39.0
241499,ORCL,2015-07-27,38.5099983215332
241500,ORCL,2015-07-28,39.27999877929688
241501,ORCL,2015-07-29,39.790000915527344
241502,ORCL,2015-07-30,39.650001525878906
241503,ORCL,2015-07-31,39.93999862670898
241504,ORCL,2015-08-03,39.709999084472656
241505,ORCL,2015-08-04,39.65999984741211
241506,ORCL,2015-08-05,39.63999938964844
241507,ORCL,2015-08-06,39.31999969482422
241508,ORCL,2015-08-07,39.560001373291016
241509,ORCL,2015-08-10,39.88999938964844
241510,ORCL,2015-08-11,39.16999816894531
241511,ORCL,2015-08-12,39.27999877929688
241512,ORCL,2015-08-13,39.310001373291016
241513,ORCL,2015-08-14,39.40999984741211
241514,ORCL,2015-08-17,39.720001220703125
241515,ORCL,2015-08-18,39.83000183105469
241516,ORCL,2015-08-19,39.52999877929688
241517,ORCL,2015-08-20,38.630001068115234
241518,ORCL,2015-08-21,37.54999923706055
241519,ORCL,2015-08-24,36.08000183105469
241520,ORCL,2015-08-25,35.45000076293945
241521,ORCL,2015-08-26,36.90999984741211
241522,ORCL,2015-08-27,36.81999969482422
241523,ORCL,2015-08-28,37.459999084472656
241524,ORCL,2015-08-31,37.09000015258789
241525,ORCL,2015-09-01,36.0099983215332
241526,ORCL,2015-09-02,36.75
241527,ORCL,2015-09-03,36.900001525878906
241528,ORCL,2015-09-04,36.27000045776367
241529,ORCL,2015-09-08,37.68000030517578
241530,ORCL,2015-09-09,37.09000015258789
241531,ORCL,2015-09-10,37.61000061035156
241532,ORCL,2015-09-11,37.91999816894531
241533,ORCL,2015-09-14,37.560001373291016
241534,ORCL,2015-09-15,37.9900016784668
241535,ORCL,2015-09-16,38.27000045776367
241536,ORCL,2015-09-17,36.7400016784668
241537,ORCL,2015-09-18,36.380001068115234
241538,ORCL,2015-09-21,36.83000183105469
241539,ORCL,2015-09-22,36.18999862670898
241540,ORCL,2015-09-23,35.9900016784668
241541,ORCL,2015-09-24,36.060001373291016
241542,ORCL,2015-09-25,36.04999923706055
241543,ORCL,2015-09-28,35.439998626708984
241544,ORCL,2015-09-29,35.5099983215332
241545,ORCL,2015-09-30,36.119998931884766
241546,ORCL,2015-10-01,36.2400016784668
241547,ORCL,2015-10-02,36.88999938964844
241548,ORCL,2015-10-05,37.59000015258789
241549,ORCL,2015-10-06,37.72999954223633
241550,ORCL,2015-10-07,37.65999984741211
241551,ORCL,2015-10-08,37.88999938964844
241552,ORCL,2015-10-09,38.09999847412109
241553,ORCL,2015-10-12,38.040000915527344
241554,ORCL,2015-10-13,37.81999969482422
241555,ORCL,2015-10-14,37.2599983215332
241556,ORCL,2015-10-15,37.54999923706055
241557,ORCL,2015-10-16,37.369998931884766
241558,ORCL,2015-10-19,36.869998931884766
241559,ORCL,2015-10-20,36.86000061035156
241560,ORCL,2015-10-21,36.619998931884766
241561,ORCL,2015-10-22,37.790000915527344
241562,ORCL,2015-10-23,38.06999969482422
241563,ORCL,2015-10-26,38.369998931884766
241564,ORCL,2015-10-27,38.34000015258789
241565,ORCL,2015-10-28,38.880001068115234
241566,ORCL,2015-10-29,38.86000061035156
241567,ORCL,2015-10-30,38.84000015258789
241568,ORCL,2015-11-02,39.75
241569,ORCL,2015-11-03,40.20000076293945
241570,ORCL,2015-11-04,40.47999954223633
241571,ORCL,2015-11-05,40.34999847412109
241572,ORCL,2015-11-06,40.619998931884766
241573,ORCL,2015-11-09,40.09999847412109
241574,ORCL,2015-11-10,39.91999816894531
241575,ORCL,2015-11-11,39.040000915527344
241576,ORCL,2015-11-12,38.630001068115234
241577,ORCL,2015-11-13,37.29999923706055
241578,ORCL,2015-11-16,38.119998931884766
241579,ORCL,2015-11-17,38.130001068115234
241580,ORCL,2015-11-18,38.70000076293945
241581,ORCL,2015-11-19,39.02000045776367
241582,ORCL,2015-11-20,39.34000015258789
241583,ORCL,2015-11-23,39.13999938964844
241584,ORCL,2015-11-24,39.459999084472656
241585,ORCL,2015-11-25,39.2599983215332
241586,ORCL,2015-11-27,39.18000030517578
241587,ORCL,2015-11-30,38.970001220703125
241588,ORCL,2015-12-01,39.22999954223633
241589,ORCL,2015-12-02,38.70000076293945
241590,ORCL,2015-12-03,37.810001373291016
241591,ORCL,2015-12-04,39.15999984741211
241592,ORCL,2015-12-07,38.81999969482422
241593,ORCL,2015-12-08,38.72999954223633
241594,ORCL,2015-12-09,38.58000183105469
241595,ORCL,2015-12-10,38.18999862670898
241596,ORCL,2015-12-11,37.209999084472656
241597,ORCL,2015-12-14,37.650001525878906
241598,ORCL,2015-12-15,38.209999084472656
241599,ORCL,2015-12-16,38.90999984741211
241600,ORCL,2015-12-17,36.93000030517578
241601,ORCL,2015-12-18,36.34999847412109
241602,ORCL,2015-12-21,36.41999816894531
241603,ORCL,2015-12-22,36.59000015258789
241604,ORCL,2015-12-23,36.93000030517578
241605,ORCL,2015-12-24,37.0099983215332
241606,ORCL,2015-12-28,36.790000915527344
241607,ORCL,2015-12-29,37.040000915527344
241608,ORCL,2015-12-30,36.91999816894531
241609,ORCL,2015-12-31,36.52999877929688
241610,ORCL,2016-01-04,35.75
241611,ORCL,2016-01-05,35.63999938964844
241612,ORCL,2016-01-06,35.81999969482422
241613,ORCL,2016-01-07,35.040000915527344
241614,ORCL,2016-01-08,34.650001525878906
241615,ORCL,2016-01-11,34.939998626708984
241616,ORCL,2016-01-12,35.369998931884766
241617,ORCL,2016-01-13,34.08000183105469
241618,ORCL,2016-01-14,34.790000915527344
241619,ORCL,2016-01-15,34.119998931884766
241620,ORCL,2016-01-19,34.54999923706055
241621,ORCL,2016-01-20,33.939998626708984
241622,ORCL,2016-01-21,34.119998931884766
241623,ORCL,2016-01-22,34.79999923706055
241624,ORCL,2016-01-25,34.34000015258789
241625,ORCL,2016-01-26,35.22999954223633
241626,ORCL,2016-01-27,34.90999984741211
241627,ORCL,2016-01-28,35.33000183105469
241628,ORCL,2016-01-29,36.310001373291016
241629,ORCL,2016-02-01,36.31999969482422
241630,ORCL,2016-02-02,35.349998474121094
241631,ORCL,2016-02-03,35.689998626708984
241632,ORCL,2016-02-04,36.45000076293945
241633,ORCL,2016-02-05,35.70000076293945
241634,ORCL,2016-02-08,35.61000061035156
241635,ORCL,2016-02-09,35.08000183105469
241636,ORCL,2016-02-10,35.20000076293945
241637,ORCL,2016-02-11,34.84000015258789
241638,ORCL,2016-02-12,35.540000915527344
241639,ORCL,2016-02-16,35.70000076293945
241640,ORCL,2016-02-17,36.630001068115234
241641,ORCL,2016-02-18,36.630001068115234
241642,ORCL,2016-02-19,36.77999877929688
241643,ORCL,2016-02-22,37.11000061035156
241644,ORCL,2016-02-23,36.54999923706055
241645,ORCL,2016-02-24,36.630001068115234
241646,ORCL,2016-02-25,37.290000915527344
241647,ORCL,2016-02-26,36.959999084472656
241648,ORCL,2016-02-29,36.77999877929688
241649,ORCL,2016-03-01,37.9900016784668
241650,ORCL,2016-03-02,37.7599983215332
241651,ORCL,2016-03-03,37.88999938964844
241652,ORCL,2016-03-04,37.88999938964844
241653,ORCL,2016-03-07,38.36000061035156
241654,ORCL,2016-03-08,38.150001525878906
241655,ORCL,2016-03-09,38.47999954223633
241656,ORCL,2016-03-10,38.04999923706055
241657,ORCL,2016-03-11,38.95000076293945
241658,ORCL,2016-03-14,38.70000076293945
241659,ORCL,2016-03-15,38.7400016784668
241660,ORCL,2016-03-16,40.220001220703125
241661,ORCL,2016-03-17,40.61000061035156
241662,ORCL,2016-03-18,41.47999954223633
241663,ORCL,2016-03-21,41.61000061035156
241664,ORCL,2016-03-22,41.380001068115234
241665,ORCL,2016-03-23,40.75
241666,ORCL,2016-03-24,40.970001220703125
241667,ORCL,2016-03-28,40.619998931884766
241668,ORCL,2016-03-29,40.70000076293945
241669,ORCL,2016-03-30,40.970001220703125
241670,ORCL,2016-03-31,40.90999984741211
241671,ORCL,2016-04-01,41.15999984741211
241672,ORCL,2016-04-04,41.06999969482422
241673,ORCL,2016-04-05,40.52999877929688
241674,ORCL,2016-04-06,40.75
241675,ORCL,2016-04-07,39.970001220703125
241676,ORCL,2016-04-08,40.36000061035156
241677,ORCL,2016-04-11,40.38999938964844
241678,ORCL,2016-04-12,40.41999816894531
241679,ORCL,2016-04-13,41.310001373291016
241680,ORCL,2016-04-14,41.2400016784668
241681,ORCL,2016-04-15,41.02000045776367
241682,ORCL,2016-04-18,41.2400016784668
241683,ORCL,2016-04-19,41.060001373291016
241684,ORCL,2016-04-20,41.09999847412109
241685,ORCL,2016-04-21,40.9900016784668
241686,ORCL,2016-04-22,40.70000076293945
241687,ORCL,2016-04-25,40.77999877929688
241688,ORCL,2016-04-26,40.650001525878906
241689,ORCL,2016-04-27,40.84999847412109
241690,ORCL,2016-04-28,40.33000183105469
241691,ORCL,2016-04-29,39.86000061035156
241692,ORCL,2016-05-02,40.29999923706055
241693,ORCL,2016-05-03,39.68000030517578
241694,ORCL,2016-05-04,39.290000915527344
241695,ORCL,2016-05-05,39.22999954223633
241696,ORCL,2016-05-06,39.40999984741211
241697,ORCL,2016-05-09,39.36000061035156
241698,ORCL,2016-05-10,40.02000045776367
241699,ORCL,2016-05-11,39.650001525878906
241700,ORCL,2016-05-12,39.81999969482422
241701,ORCL,2016-05-13,39.61000061035156
241702,ORCL,2016-05-16,39.970001220703125
241703,ORCL,2016-05-17,39.59999847412109
241704,ORCL,2016-05-18,39.470001220703125
241705,ORCL,2016-05-19,38.84000015258789
241706,ORCL,2016-05-20,39.40999984741211
241707,ORCL,2016-05-23,39.18000030517578
241708,ORCL,2016-05-24,39.900001525878906
241709,ORCL,2016-05-25,40.130001068115234
241710,ORCL,2016-05-26,39.95000076293945
241711,ORCL,2016-05-27,40.06999969482422
241712,ORCL,2016-05-31,40.20000076293945
241713,ORCL,2016-06-01,40.2599983215332
241714,ORCL,2016-06-02,38.65999984741211
241715,ORCL,2016-06-03,39.09999847412109
241716,ORCL,2016-06-06,39.43999862670898
241717,ORCL,2016-06-07,39.130001068115234
241718,ORCL,2016-06-08,39.27999877929688
241719,ORCL,2016-06-09,39.04999923706055
241720,ORCL,2016-06-10,38.7400016784668
241721,ORCL,2016-06-13,38.619998931884766
241722,ORCL,2016-06-14,38.83000183105469
241723,ORCL,2016-06-15,38.43999862670898
241724,ORCL,2016-06-16,38.63999938964844
241725,ORCL,2016-06-17,39.68000030517578
241726,ORCL,2016-06-20,39.72999954223633
241727,ORCL,2016-06-21,39.9900016784668
241728,ORCL,2016-06-22,40.0099983215332
241729,ORCL,2016-06-23,40.83000183105469
241730,ORCL,2016-06-24,39.22999954223633
241731,ORCL,2016-06-27,38.47999954223633
241732,ORCL,2016-06-28,39.130001068115234
241733,ORCL,2016-06-29,40.54999923706055
241734,ORCL,2016-06-30,40.93000030517578
241735,ORCL,2016-07-01,40.86000061035156
241736,ORCL,2016-07-05,40.400001525878906
241737,ORCL,2016-07-06,40.52999877929688
241738,ORCL,2016-07-07,40.52999877929688
241739,ORCL,2016-07-08,40.869998931884766
241740,ORCL,2016-07-11,40.77999877929688
241741,ORCL,2016-07-12,41.41999816894531
241742,ORCL,2016-07-13,41.459999084472656
241743,ORCL,2016-07-14,41.66999816894531
241744,ORCL,2016-07-15,41.77000045776367
241745,ORCL,2016-07-18,41.63999938964844
241746,ORCL,2016-07-19,41.08000183105469
241747,ORCL,2016-07-20,41.25
241748,ORCL,2016-07-21,41.06999969482422
241749,ORCL,2016-07-22,41.08000183105469
241750,ORCL,2016-07-25,41.15999984741211
241751,ORCL,2016-07-26,40.93999862670898
241752,ORCL,2016-07-27,40.93000030517578
241753,ORCL,2016-07-28,41.18999862670898
241754,ORCL,2016-07-29,41.040000915527344
241755,ORCL,2016-08-01,41.150001525878906
241756,ORCL,2016-08-02,40.709999084472656
241757,ORCL,2016-08-03,40.709999084472656
241758,ORCL,2016-08-04,40.900001525878906
241759,ORCL,2016-08-05,41.130001068115234
241760,ORCL,2016-08-08,41.15999984741211
241761,ORCL,2016-08-09,41.09999847412109
241762,ORCL,2016-08-10,41.09000015258789
241763,ORCL,2016-08-11,41.27999877929688
241764,ORCL,2016-08-12,41.09000015258789
241765,ORCL,2016-08-15,41.38999938964844
241766,ORCL,2016-08-16,41.31999969482422
241767,ORCL,2016-08-17,41.209999084472656
241768,ORCL,2016-08-18,41.13999938964844
241769,ORCL,2016-08-19,41.31999969482422
241770,ORCL,2016-08-22,41.220001220703125
241771,ORCL,2016-08-23,41.5
241772,ORCL,2016-08-24,41.06999969482422
241773,ORCL,2016-08-25,41.09999847412109
241774,ORCL,2016-08-26,41.2599983215332
241775,ORCL,2016-08-29,41.310001373291016
241776,ORCL,2016-08-30,41.310001373291016
241777,ORCL,2016-08-31,41.220001220703125
241778,ORCL,2016-09-01,41.15999984741211
241779,ORCL,2016-09-02,41.25
241780,ORCL,2016-09-06,41.25
241781,ORCL,2016-09-07,41.25
241782,ORCL,2016-09-08,40.720001220703125
241783,ORCL,2016-09-09,40.02999877929688
241784,ORCL,2016-09-12,40.68000030517578
241785,ORCL,2016-09-13,40.18000030517578
241786,ORCL,2016-09-14,40.25
241787,ORCL,2016-09-15,40.86000061035156
241788,ORCL,2016-09-16,38.91999816894531
241789,ORCL,2016-09-19,39.22999954223633
241790,ORCL,2016-09-20,39.06999969482422
241791,ORCL,2016-09-21,39.5099983215332
241792,ORCL,2016-09-22,39.5099983215332
241793,ORCL,2016-09-23,39.22999954223633
241794,ORCL,2016-09-26,39.02999877929688
241795,ORCL,2016-09-27,39.29999923706055
241796,ORCL,2016-09-28,39.43999862670898
241797,ORCL,2016-09-29,39.119998931884766
241798,ORCL,2016-09-30,39.27999877929688
241799,ORCL,2016-10-03,38.9900016784668
241800,ORCL,2016-10-04,38.869998931884766
241801,ORCL,2016-10-05,39.150001525878906
241802,ORCL,2016-10-06,38.869998931884766
241803,ORCL,2016-10-07,38.709999084472656
241804,ORCL,2016-10-10,38.619998931884766
241805,ORCL,2016-10-11,38.0099983215332
241806,ORCL,2016-10-12,38.04999923706055
241807,ORCL,2016-10-13,38.02999877929688
241808,ORCL,2016-10-14,38.40999984741211
241809,ORCL,2016-10-17,38.290000915527344
241810,ORCL,2016-10-18,38.41999816894531
241811,ORCL,2016-10-19,38.34999847412109
241812,ORCL,2016-10-20,38.09000015258789
241813,ORCL,2016-10-21,37.93000030517578
241814,ORCL,2016-10-24,38.27000045776367
241815,ORCL,2016-10-25,38.36000061035156
241816,ORCL,2016-10-26,38.310001373291016
241817,ORCL,2016-10-27,38.220001220703125
241818,ORCL,2016-10-28,38.16999816894531
241819,ORCL,2016-10-31,38.41999816894531
241820,ORCL,2016-11-01,38.459999084472656
241821,ORCL,2016-11-02,38.02999877929688
241822,ORCL,2016-11-03,38.310001373291016
241823,ORCL,2016-11-04,38.27999877929688
241824,ORCL,2016-11-07,39.09000015258789
241825,ORCL,2016-11-08,39.130001068115234
241826,ORCL,2016-11-09,39.54999923706055
241827,ORCL,2016-11-10,39.58000183105469
241828,ORCL,2016-11-11,39.45000076293945
241829,ORCL,2016-11-14,39.29999923706055
241830,ORCL,2016-11-15,39.16999816894531
241831,ORCL,2016-11-16,39.70000076293945
241832,ORCL,2016-11-17,40.25
241833,ORCL,2016-11-18,39.86000061035156
241834,ORCL,2016-11-21,39.88999938964844
241835,ORCL,2016-11-22,40.09000015258789
241836,ORCL,2016-11-23,40.09999847412109
241837,ORCL,2016-11-25,40.27000045776367
241838,ORCL,2016-11-28,40.29999923706055
241839,ORCL,2016-11-29,40.54999923706055
241840,ORCL,2016-11-30,40.18999862670898
241841,ORCL,2016-12-01,38.70000076293945
241842,ORCL,2016-12-02,38.5
241843,ORCL,2016-12-05,38.970001220703125
241844,ORCL,2016-12-06,39.470001220703125
241845,ORCL,2016-12-07,40.31999969482422
241846,ORCL,2016-12-08,40.34999847412109
241847,ORCL,2016-12-09,40.52000045776367
241848,ORCL,2016-12-12,40.5099983215332
241849,ORCL,2016-12-13,40.7599983215332
241850,ORCL,2016-12-14,40.880001068115234
241851,ORCL,2016-12-15,40.86000061035156
241852,ORCL,2016-12-16,39.09999847412109
241853,ORCL,2016-12-19,38.900001525878906
241854,ORCL,2016-12-20,39.0
241855,ORCL,2016-12-21,38.83000183105469
241856,ORCL,2016-12-22,38.959999084472656
241857,ORCL,2016-12-23,38.77999877929688
241858,ORCL,2016-12-27,38.81999969482422
241859,ORCL,2016-12-28,38.68000030517578
241860,ORCL,2016-12-29,38.68999862670898
241861,ORCL,2016-12-30,38.45000076293945
241862,ORCL,2017-01-03,38.54999923706055
241863,ORCL,2017-01-04,38.7400016784668
241864,ORCL,2017-01-05,38.63999938964844
241865,ORCL,2017-01-06,38.45000076293945
241866,ORCL,2017-01-09,39.02999877929688
241867,ORCL,2017-01-10,38.65999984741211
241868,ORCL,2017-01-11,39.11000061035156
241869,ORCL,2017-01-12,39.20000076293945
241870,ORCL,2017-01-13,39.2599983215332
241871,ORCL,2017-01-17,39.09999847412109
241872,ORCL,2017-01-18,39.18999862670898
241873,ORCL,2017-01-19,39.209999084472656
241874,ORCL,2017-01-20,39.869998931884766
241875,ORCL,2017-01-23,39.68000030517578
241876,ORCL,2017-01-24,40.09999847412109
241877,ORCL,2017-01-25,40.150001525878906
241878,ORCL,2017-01-26,40.130001068115234
241879,ORCL,2017-01-27,40.22999954223633
241880,ORCL,2017-01-30,40.22999954223633
241881,ORCL,2017-01-31,40.11000061035156
241882,ORCL,2017-02-01,39.84000015258789
241883,ORCL,2017-02-02,39.97999954223633
241884,ORCL,2017-02-03,40.43000030517578
241885,ORCL,2017-02-06,40.09999847412109
241886,ORCL,2017-02-07,40.06999969482422
241887,ORCL,2017-02-08,40.02000045776367
241888,ORCL,2017-02-09,40.22999954223633
241889,ORCL,2017-02-10,40.790000915527344
241890,ORCL,2017-02-13,41.09000015258789
241891,ORCL,2017-02-14,41.09999847412109
241892,ORCL,2017-02-15,41.40999984741211
241893,ORCL,2017-02-16,41.59000015258789
241894,ORCL,2017-02-17,42.060001373291016
241895,ORCL,2017-02-21,42.27000045776367
241896,ORCL,2017-02-22,42.5099983215332
241897,ORCL,2017-02-23,42.959999084472656
241898,ORCL,2017-02-24,43.16999816894531
241899,ORCL,2017-02-27,42.70000076293945
241900,ORCL,2017-02-28,42.59000015258789
241901,ORCL,2017-03-01,42.91999816894531
241902,ORCL,2017-03-02,42.88999938964844
241903,ORCL,2017-03-03,42.68999862670898
241904,ORCL,2017-03-06,42.56999969482422
241905,ORCL,2017-03-07,42.59999847412109
241906,ORCL,2017-03-08,42.61000061035156
241907,ORCL,2017-03-09,42.43999862670898
241908,ORCL,2017-03-10,42.68000030517578
241909,ORCL,2017-03-13,42.58000183105469
241910,ORCL,2017-03-14,42.790000915527344
241911,ORCL,2017-03-15,43.04999923706055
241912,ORCL,2017-03-16,45.72999954223633
241913,ORCL,2017-03-17,45.65999984741211
241914,ORCL,2017-03-20,45.22999954223633
241915,ORCL,2017-03-21,44.84000015258789
241916,ORCL,2017-03-22,44.790000915527344
241917,ORCL,2017-03-23,44.95000076293945
241918,ORCL,2017-03-24,44.650001525878906
241919,ORCL,2017-03-27,44.84000015258789
241920,ORCL,2017-03-28,44.68999862670898
241921,ORCL,2017-03-29,44.52000045776367
241922,ORCL,2017-03-30,44.68000030517578
241923,ORCL,2017-03-31,44.61000061035156
241924,ORCL,2017-04-03,44.61000061035156
241925,ORCL,2017-04-04,44.59000015258789
241926,ORCL,2017-04-05,44.4900016784668
241927,ORCL,2017-04-06,44.18000030517578
241928,ORCL,2017-04-07,44.290000915527344
241929,ORCL,2017-04-10,44.0
241930,ORCL,2017-04-11,44.16999816894531
241931,ORCL,2017-04-12,44.18000030517578
241932,ORCL,2017-04-13,44.0
241933,ORCL,2017-04-17,44.290000915527344
241934,ORCL,2017-04-18,44.52000045776367
241935,ORCL,2017-04-19,44.18999862670898
241936,ORCL,2017-04-20,44.52999877929688
241937,ORCL,2017-04-21,44.43000030517578
241938,ORCL,2017-04-24,44.84000015258789
241939,ORCL,2017-04-25,44.720001220703125
241940,ORCL,2017-04-26,44.68999862670898
241941,ORCL,2017-04-27,44.77000045776367
241942,ORCL,2017-04-28,44.959999084472656
241943,ORCL,2017-05-01,45.04999923706055
241944,ORCL,2017-05-02,45.130001068115234
241945,ORCL,2017-05-03,44.88999938964844
241946,ORCL,2017-05-04,45.470001220703125
241947,ORCL,2017-05-05,45.58000183105469
241948,ORCL,2017-05-08,45.560001373291016
241949,ORCL,2017-05-09,45.47999954223633
241950,ORCL,2017-05-10,45.52999877929688
241951,ORCL,2017-05-11,45.15999984741211
241952,ORCL,2017-05-12,45.08000183105469
241953,ORCL,2017-05-15,45.31999969482422
241954,ORCL,2017-05-16,45.290000915527344
241955,ORCL,2017-05-17,44.22999954223633
241956,ORCL,2017-05-18,44.16999816894531
241957,ORCL,2017-05-19,44.310001373291016
241958,ORCL,2017-05-22,44.630001068115234
241959,ORCL,2017-05-23,44.560001373291016
241960,ORCL,2017-05-24,44.83000183105469
241961,ORCL,2017-05-25,45.20000076293945
241962,ORCL,2017-05-26,45.2599983215332
241963,ORCL,2017-05-30,45.41999816894531
241964,ORCL,2017-05-31,45.38999938964844
241965,ORCL,2017-06-01,45.790000915527344
241966,ORCL,2017-06-02,45.65999984741211
241967,ORCL,2017-06-05,45.91999816894531
241968,ORCL,2017-06-06,45.61000061035156
241969,ORCL,2017-06-07,45.400001525878906
241970,ORCL,2017-06-08,45.41999816894531
241971,ORCL,2017-06-09,45.02999877929688
241972,ORCL,2017-06-12,44.84999847412109
241973,ORCL,2017-06-13,44.97999954223633
241974,ORCL,2017-06-14,44.810001373291016
241975,ORCL,2017-06-15,44.68000030517578
241976,ORCL,2017-06-16,45.09000015258789
241977,ORCL,2017-06-19,45.72999954223633
241978,ORCL,2017-06-20,45.84000015258789
241979,ORCL,2017-06-21,46.33000183105469
241980,ORCL,2017-06-22,50.29999923706055
241981,ORCL,2017-06-23,50.95000076293945
241982,ORCL,2017-06-26,50.86000061035156
241983,ORCL,2017-06-27,50.75
241984,ORCL,2017-06-28,50.869998931884766
241985,ORCL,2017-06-29,50.20000076293945
241986,ORCL,2017-06-30,50.13999938964844
241987,ORCL,2017-07-03,49.36000061035156
241988,ORCL,2017-07-05,49.459999084472656
241989,ORCL,2017-07-06,48.84999847412109
241990,ORCL,2017-07-07,49.34999847412109
241991,ORCL,2017-07-10,49.619998931884766
241992,ORCL,2017-07-11,49.880001068115234
241993,ORCL,2017-07-12,50.45000076293945
241994,ORCL,2017-07-13,50.34999847412109
241995,ORCL,2017-07-14,50.560001373291016
241996,ORCL,2017-07-17,50.43999862670898
241997,ORCL,2017-07-18,50.45000076293945
241998,ORCL,2017-07-19,51.0
241999,ORCL,2017-07-20,51.130001068115234
242000,ORCL,2017-07-21,50.79999923706055
242001,ORCL,2017-07-24,50.7599983215332
242002,ORCL,2017-07-25,51.16999816894531
242003,ORCL,2017-07-26,51.16999816894531
242004,ORCL,2017-07-27,50.45000076293945
242005,ORCL,2017-07-28,50.29999923706055
242006,ORCL,2017-07-31,49.93000030517578
242007,ORCL,2017-08-01,50.15999984741211
242008,ORCL,2017-08-02,49.77000045776367
242009,ORCL,2017-08-03,50.22999954223633
242010,ORCL,2017-08-04,49.959999084472656
242011,ORCL,2017-08-07,49.63999938964844
242012,ORCL,2017-08-08,49.09999847412109
242013,ORCL,2017-08-09,49.060001373291016
242014,ORCL,2017-08-10,48.09999847412109
242015,ORCL,2017-08-11,48.2400016784668
242016,ORCL,2017-08-14,48.84999847412109
242017,ORCL,2017-08-15,48.83000183105469
242018,ORCL,2017-08-16,49.25
242019,ORCL,2017-08-17,48.54999923706055
242020,ORCL,2017-08-18,48.619998931884766
242021,ORCL,2017-08-21,48.900001525878906
242022,ORCL,2017-08-22,49.2599983215332
242023,ORCL,2017-08-23,49.06999969482422
242024,ORCL,2017-08-24,49.18999862670898
242025,ORCL,2017-08-25,49.2400016784668
242026,ORCL,2017-08-28,49.2400016784668
242027,ORCL,2017-08-29,49.45000076293945
242028,ORCL,2017-08-30,49.79999923706055
242029,ORCL,2017-08-31,50.33000183105469
242030,ORCL,2017-09-01,50.619998931884766
242031,ORCL,2017-09-05,50.93000030517578
242032,ORCL,2017-09-06,51.0099983215332
242033,ORCL,2017-09-07,51.72999954223633
242034,ORCL,2017-09-08,51.58000183105469
242035,ORCL,2017-09-11,52.4900016784668
242036,ORCL,2017-09-12,52.77000045776367
242037,ORCL,2017-09-13,52.79999923706055
242038,ORCL,2017-09-14,52.790000915527344
242039,ORCL,2017-09-15,48.7400016784668
242040,ORCL,2017-09-18,48.33000183105469
242041,ORCL,2017-09-19,48.040000915527344
242042,ORCL,2017-09-20,47.970001220703125
242043,ORCL,2017-09-21,47.970001220703125
242044,ORCL,2017-09-22,48.15999984741211
242045,ORCL,2017-09-25,47.970001220703125
242046,ORCL,2017-09-26,47.91999816894531
242047,ORCL,2017-09-27,48.15999984741211
242048,ORCL,2017-09-28,48.08000183105469
242049,ORCL,2017-09-29,48.34999847412109
242050,ORCL,2017-10-02,48.79999923706055
242051,ORCL,2017-10-03,48.68999862670898
242052,ORCL,2017-10-04,48.900001525878906
242053,ORCL,2017-10-05,48.90999984741211
242054,ORCL,2017-10-06,48.400001525878906
242055,ORCL,2017-10-09,48.36000061035156
242056,ORCL,2017-10-10,48.209999084472656
242057,ORCL,2017-10-11,48.27999877929688
242058,ORCL,2017-10-12,48.22999954223633
242059,ORCL,2017-10-13,48.61000061035156
242060,ORCL,2017-10-16,48.86000061035156
242061,ORCL,2017-10-17,49.18999862670898
242062,ORCL,2017-10-18,49.58000183105469
242063,ORCL,2017-10-19,49.34999847412109
242064,ORCL,2017-10-20,49.25
242065,ORCL,2017-10-23,49.310001373291016
242066,ORCL,2017-10-24,49.97999954223633
242067,ORCL,2017-10-25,49.70000076293945
242068,ORCL,2017-10-26,50.150001525878906
242069,ORCL,2017-10-27,50.880001068115234
242070,ORCL,2017-10-30,50.68000030517578
242071,ORCL,2017-10-31,50.900001525878906
242072,ORCL,2017-11-01,50.63999938964844
242073,ORCL,2017-11-02,50.27999877929688
242074,ORCL,2017-11-03,50.18000030517578
242075,ORCL,2017-11-06,50.400001525878906
242076,ORCL,2017-11-07,50.4900016784668
242077,ORCL,2017-11-08,50.540000915527344
242078,ORCL,2017-11-09,49.2400016784668
242079,ORCL,2017-11-10,49.31999969482422
242080,ORCL,2017-11-13,49.400001525878906
242081,ORCL,2017-11-14,49.20000076293945
242082,ORCL,2017-11-15,48.81999969482422
242083,ORCL,2017-11-16,49.20000076293945
242084,ORCL,2017-11-17,48.93999862670898
242085,ORCL,2017-11-20,49.02000045776367
242086,ORCL,2017-11-21,48.630001068115234
242087,ORCL,2017-11-22,48.58000183105469
242088,ORCL,2017-11-24,49.0099983215332
242089,ORCL,2017-11-27,48.880001068115234
242090,ORCL,2017-11-28,49.0099983215332
242091,ORCL,2017-11-29,48.52000045776367
242092,ORCL,2017-11-30,49.060001373291016
242093,ORCL,2017-12-01,49.61000061035156
242094,ORCL,2017-12-04,48.400001525878906
242095,ORCL,2017-12-05,47.9900016784668
242096,ORCL,2017-12-06,48.41999816894531
242097,ORCL,2017-12-07,48.52000045776367
242098,ORCL,2017-12-08,49.59999847412109
242099,ORCL,2017-12-11,50.470001220703125
242100,ORCL,2017-12-12,50.38999938964844
242101,ORCL,2017-12-13,50.04999923706055
242102,ORCL,2017-12-14,50.18999862670898
242103,ORCL,2017-12-15,48.29999923706055
242104,ORCL,2017-12-18,47.709999084472656
242105,ORCL,2017-12-19,47.81999969482422
242106,ORCL,2017-12-20,47.900001525878906
242107,ORCL,2017-12-21,47.27999877929688
242108,ORCL,2017-12-22,47.36000061035156
242109,ORCL,2017-12-26,47.43000030517578
242110,ORCL,2017-12-27,47.380001068115234
242111,ORCL,2017-12-28,47.52000045776367
242112,ORCL,2017-12-29,47.27999877929688
242113,ORCL,2018-01-02,46.630001068115234
242114,ORCL,2018-01-03,47.709999084472656
242115,ORCL,2018-01-04,48.18000030517578
242116,ORCL,2018-01-05,48.470001220703125
242117,ORCL,2018-01-08,48.97999954223633
242118,ORCL,2018-01-09,49.060001373291016
242119,ORCL,2018-01-10,48.79999923706055
242120,ORCL,2018-01-11,48.95000076293945
242121,ORCL,2018-01-12,49.5099983215332
242122,ORCL,2018-01-16,49.59000015258789
242123,ORCL,2018-01-17,50.27000045776367
242124,ORCL,2018-01-18,50.22999954223633
242125,ORCL,2018-01-19,50.58000183105469
242126,ORCL,2018-01-22,50.709999084472656
242127,ORCL,2018-01-23,51.119998931884766
242128,ORCL,2018-01-24,51.45000076293945
242129,ORCL,2018-01-25,51.59999847412109
242130,ORCL,2018-01-26,52.75
242131,ORCL,2018-01-29,51.93999862670898
242132,ORCL,2018-01-30,50.959999084472656
242133,ORCL,2018-01-31,51.59000015258789
242134,ORCL,2018-02-01,51.630001068115234
242135,ORCL,2018-02-02,50.130001068115234
242136,ORCL,2018-02-05,48.09000015258789
242137,ORCL,2018-02-06,49.400001525878906
242138,ORCL,2018-02-07,48.869998931884766
242139,ORCL,2018-02-08,46.84000015258789
242140,ORCL,2018-02-09,47.72999954223633
242141,ORCL,2018-02-12,48.150001525878906
242142,ORCL,2018-02-13,48.4900016784668
242143,ORCL,2018-02-14,49.45000076293945
242144,ORCL,2018-02-15,50.63999938964844
242145,ORCL,2018-02-16,50.709999084472656
242146,ORCL,2018-02-20,49.88999938964844
242147,ORCL,2018-02-21,49.43000030517578
242148,ORCL,2018-02-22,49.59000015258789
242149,ORCL,2018-02-23,50.5
242150,ORCL,2018-02-26,51.16999816894531
242151,ORCL,2018-02-27,50.72999954223633
242152,ORCL,2018-02-28,50.66999816894531
242153,ORCL,2018-03-01,49.709999084472656
242154,ORCL,2018-03-02,50.31999969482422
242155,ORCL,2018-03-05,51.290000915527344
242156,ORCL,2018-03-06,51.5
242157,ORCL,2018-03-07,51.720001220703125
242158,ORCL,2018-03-08,52.130001068115234
242159,ORCL,2018-03-09,52.970001220703125
242160,ORCL,2018-03-12,52.900001525878906
242161,ORCL,2018-03-13,52.58000183105469
242162,ORCL,2018-03-14,52.31999969482422
242163,ORCL,2018-03-15,52.369998931884766
242164,ORCL,2018-03-16,52.27000045776367
242165,ORCL,2018-03-19,51.95000076293945
242166,ORCL,2018-03-20,47.04999923706055
242167,ORCL,2018-03-21,47.02000045776367
242168,ORCL,2018-03-22,45.88999938964844
242169,ORCL,2018-03-23,44.790000915527344
242170,ORCL,2018-03-26,46.47999954223633
242171,ORCL,2018-03-27,45.380001068115234
242172,ORCL,2018-03-28,44.97999954223633
242173,ORCL,2018-03-29,45.75
242174,ORCL,2018-04-02,45.0099983215332
242175,ORCL,2018-04-03,44.88999938964844
242176,ORCL,2018-04-04,45.5099983215332
242177,ORCL,2018-04-05,45.959999084472656
242178,ORCL,2018-04-06,44.83000183105469
242179,ORCL,2018-04-09,44.900001525878906
242180,ORCL,2018-04-10,45.81999969482422
242181,ORCL,2018-04-11,45.61000061035156
242182,ORCL,2018-04-12,45.880001068115234
242183,ORCL,2018-04-13,46.08000183105469
242184,ORCL,2018-04-16,46.04999923706055
242185,ORCL,2018-04-17,46.65999984741211
242186,ORCL,2018-04-18,47.08000183105469
242187,ORCL,2018-04-19,46.81999969482422
242188,ORCL,2018-04-20,46.22999954223633
242189,ORCL,2018-04-23,45.79999923706055
242190,ORCL,2018-04-24,45.52999877929688
242191,ORCL,2018-04-25,45.75
242192,ORCL,2018-04-26,45.959999084472656
242193,ORCL,2018-04-27,45.52999877929688
242194,ORCL,2018-04-30,45.66999816894531
242195,ORCL,2018-05-01,45.95000076293945
242196,ORCL,2018-05-02,45.5099983215332
242197,ORCL,2018-05-03,45.060001373291016
242198,ORCL,2018-05-04,45.709999084472656
242199,ORCL,2018-05-07,46.06999969482422
242200,ORCL,2018-05-08,45.93999862670898
242201,ORCL,2018-05-09,46.58000183105469
242202,ORCL,2018-05-10,46.93000030517578
242203,ORCL,2018-05-11,46.81999969482422
242204,ORCL,2018-05-14,46.81999969482422
242205,ORCL,2018-05-15,46.810001373291016
242206,ORCL,2018-05-16,46.72999954223633
242207,ORCL,2018-05-17,46.540000915527344
242208,ORCL,2018-05-18,46.31999969482422
242209,ORCL,2018-05-21,47.209999084472656
242210,ORCL,2018-05-22,46.369998931884766
242211,ORCL,2018-05-23,46.900001525878906
242212,ORCL,2018-05-24,46.459999084472656
242213,ORCL,2018-05-25,47.0
242214,ORCL,2018-05-29,46.2599983215332
242215,ORCL,2018-05-30,47.04999923706055
242216,ORCL,2018-05-31,46.720001220703125
242217,ORCL,2018-06-01,47.34999847412109
242218,ORCL,2018-06-04,47.31999969482422
242219,ORCL,2018-06-05,47.130001068115234
242220,ORCL,2018-06-06,47.75
242221,ORCL,2018-06-07,47.68000030517578
242222,ORCL,2018-06-08,48.18000030517578
242223,ORCL,2018-06-11,48.18999862670898
242224,ORCL,2018-06-12,48.45000076293945
242225,ORCL,2018-06-13,48.27000045776367
242226,ORCL,2018-06-14,45.900001525878906
242227,ORCL,2018-06-15,46.27999877929688
242228,ORCL,2018-06-18,46.52000045776367
242229,ORCL,2018-06-19,46.27000045776367
242230,ORCL,2018-06-20,42.81999969482422
242231,ORCL,2018-06-21,43.09999847412109
242232,ORCL,2018-06-22,44.09999847412109
242233,ORCL,2018-06-25,44.27999877929688
242234,ORCL,2018-06-26,44.40999984741211
242235,ORCL,2018-06-27,43.45000076293945
242236,ORCL,2018-06-28,43.84000015258789
242237,ORCL,2018-06-29,44.060001373291016
242238,ORCL,2018-07-02,44.95000076293945
242239,ORCL,2018-07-03,44.720001220703125
242240,ORCL,2018-07-05,45.40999984741211
242241,ORCL,2018-07-06,46.0
242242,ORCL,2018-07-09,46.72999954223633
242243,ORCL,2018-07-10,46.9900016784668
242244,ORCL,2018-07-11,47.63999938964844
242245,ORCL,2018-07-12,48.150001525878906
242246,ORCL,2018-07-13,48.630001068115234
242247,ORCL,2018-07-16,48.459999084472656
242248,ORCL,2018-07-17,48.900001525878906
242249,ORCL,2018-07-18,48.63999938964844
242250,ORCL,2018-07-19,48.43999862670898
242251,ORCL,2018-07-20,48.52000045776367
242252,ORCL,2018-07-23,48.66999816894531
242253,ORCL,2018-07-24,48.66999816894531
242254,ORCL,2018-07-25,48.95000076293945
242255,ORCL,2018-07-26,48.869998931884766
242256,ORCL,2018-07-27,48.630001068115234
242257,ORCL,2018-07-30,47.72999954223633
242258,ORCL,2018-07-31,47.68000030517578
242259,ORCL,2018-08-01,47.34999847412109
242260,ORCL,2018-08-02,47.900001525878906
242261,ORCL,2018-08-03,48.470001220703125
242262,ORCL,2018-08-06,48.66999816894531
242263,ORCL,2018-08-07,48.47999954223633
242264,ORCL,2018-08-08,48.38999938964844
242265,ORCL,2018-08-09,48.540000915527344
242266,ORCL,2018-08-10,48.31999969482422
242267,ORCL,2018-08-13,48.0099983215332
242268,ORCL,2018-08-14,48.22999954223633
242269,ORCL,2018-08-15,47.84000015258789
242270,ORCL,2018-08-16,48.09999847412109
242271,ORCL,2018-08-17,48.36000061035156
242272,ORCL,2018-08-20,48.41999816894531
242273,ORCL,2018-08-21,48.40999984741211
242274,ORCL,2018-08-22,48.79999923706055
242275,ORCL,2018-08-23,48.959999084472656
242276,ORCL,2018-08-24,49.2599983215332
242277,ORCL,2018-08-27,49.33000183105469
242278,ORCL,2018-08-28,48.63999938964844
242279,ORCL,2018-08-29,48.88999938964844
242280,ORCL,2018-08-30,48.380001068115234
242281,ORCL,2018-08-31,48.58000183105469
242282,ORCL,2018-09-04,48.58000183105469
242283,ORCL,2018-09-05,48.040000915527344
242284,ORCL,2018-09-06,47.709999084472656
242285,ORCL,2018-09-07,47.810001373291016
242286,ORCL,2018-09-10,48.86000061035156
242287,ORCL,2018-09-11,48.91999816894531
242288,ORCL,2018-09-12,49.34000015258789
242289,ORCL,2018-09-13,48.959999084472656
242290,ORCL,2018-09-14,49.25
242291,ORCL,2018-09-17,49.18000030517578
242292,ORCL,2018-09-18,49.02999877929688
242293,ORCL,2018-09-19,49.43000030517578
242294,ORCL,2018-09-20,50.43000030517578
242295,ORCL,2018-09-21,51.09999847412109
242296,ORCL,2018-09-24,51.2400016784668
242297,ORCL,2018-09-25,51.720001220703125
242298,ORCL,2018-09-26,51.630001068115234
242299,ORCL,2018-09-27,51.68999862670898
242300,ORCL,2018-09-28,51.560001373291016
242301,ORCL,2018-10-01,51.79999923706055
242302,ORCL,2018-10-02,50.22999954223633
242303,ORCL,2018-10-03,49.75
242304,ORCL,2018-10-04,49.470001220703125
242305,ORCL,2018-10-05,49.34999847412109
242306,ORCL,2018-10-08,49.36000061035156
242307,ORCL,2018-10-09,48.869998931884766
242308,ORCL,2018-10-10,47.400001525878906
242309,ORCL,2018-10-11,46.77999877929688
242310,ORCL,2018-10-12,47.380001068115234
242311,ORCL,2018-10-15,47.119998931884766
242312,ORCL,2018-10-16,48.22999954223633
242313,ORCL,2018-10-17,47.86000061035156
242314,ORCL,2018-10-18,47.380001068115234
242315,ORCL,2018-10-19,47.59000015258789
242316,ORCL,2018-10-22,47.93999862670898
242317,ORCL,2018-10-23,47.9900016784668
242318,ORCL,2018-10-24,46.7599983215332
242319,ORCL,2018-10-25,47.959999084472656
242320,ORCL,2018-10-26,47.31999969482422
242321,ORCL,2018-10-29,47.02000045776367
242322,ORCL,2018-10-30,48.56999969482422
242323,ORCL,2018-10-31,48.84000015258789
242324,ORCL,2018-11-01,48.59000015258789
242325,ORCL,2018-11-02,48.83000183105469
242326,ORCL,2018-11-05,49.02000045776367
242327,ORCL,2018-11-06,49.25
242328,ORCL,2018-11-07,50.2599983215332
242329,ORCL,2018-11-08,50.43000030517578
242330,ORCL,2018-11-09,50.61000061035156
242331,ORCL,2018-11-12,49.220001220703125
242332,ORCL,2018-11-13,49.5099983215332
242333,ORCL,2018-11-14,48.84000015258789
242334,ORCL,2018-11-15,50.630001068115234
242335,ORCL,2018-11-16,51.16999816894531
242336,ORCL,2018-11-19,49.54999923706055
242337,ORCL,2018-11-20,48.33000183105469
242338,ORCL,2018-11-21,48.619998931884766
242339,ORCL,2018-11-23,48.70000076293945
242340,ORCL,2018-11-26,48.2599983215332
242341,ORCL,2018-11-27,47.43999862670898
242342,ORCL,2018-11-28,48.18999862670898
242343,ORCL,2018-11-29,47.900001525878906
242344,ORCL,2018-11-30,48.7599983215332
242345,ORCL,2018-12-03,49.83000183105469
242346,ORCL,2018-12-04,48.75
242347,ORCL,2018-12-06,46.68000030517578
242348,ORCL,2018-12-07,46.0
242349,ORCL,2018-12-10,46.66999816894531
242350,ORCL,2018-12-11,46.459999084472656
242351,ORCL,2018-12-12,47.31999969482422
242352,ORCL,2018-12-13,47.22999954223633
242353,ORCL,2018-12-14,46.59999847412109
242354,ORCL,2018-12-17,45.72999954223633
242355,ORCL,2018-12-18,45.84999847412109
242356,ORCL,2018-12-19,46.45000076293945
242357,ORCL,2018-12-20,46.2400016784668
242358,ORCL,2018-12-21,44.0
242359,ORCL,2018-12-24,42.68999862670898
242360,ORCL,2018-12-26,44.59000015258789
242361,ORCL,2018-12-27,44.970001220703125
242362,ORCL,2018-12-28,44.81999969482422
242363,ORCL,2018-12-31,45.150001525878906
242364,ORCL,2019-01-02,45.220001220703125
242365,ORCL,2019-01-03,44.77999877929688
242366,ORCL,2019-01-04,46.709999084472656
242367,ORCL,2019-01-07,47.45000076293945
242368,ORCL,2019-01-08,47.880001068115234
242369,ORCL,2019-01-09,47.77999877929688
242370,ORCL,2019-01-10,47.81999969482422
242371,ORCL,2019-01-11,48.290000915527344
242372,ORCL,2019-01-14,48.18000030517578
242373,ORCL,2019-01-15,48.380001068115234
242374,ORCL,2019-01-16,48.060001373291016
242375,ORCL,2019-01-17,48.58000183105469
242376,ORCL,2019-01-18,49.27000045776367
242377,ORCL,2019-01-22,48.93999862670898
242378,ORCL,2019-01-23,49.2400016784668
242379,ORCL,2019-01-24,49.20000076293945
242380,ORCL,2019-01-25,49.79999923706055
242381,ORCL,2019-01-28,49.52000045776367
242382,ORCL,2019-01-29,49.61000061035156
242383,ORCL,2019-01-30,50.36000061035156
242384,ORCL,2019-01-31,50.22999954223633
242385,ORCL,2019-02-01,50.810001373291016
242386,ORCL,2019-02-04,51.02999877929688
242387,ORCL,2019-02-05,51.2400016784668
242388,ORCL,2019-02-06,51.2599983215332
242389,ORCL,2019-02-07,50.220001220703125
242390,ORCL,2019-02-08,51.02999877929688
242391,ORCL,2019-02-11,51.22999954223633
242392,ORCL,2019-02-12,51.220001220703125
242393,ORCL,2019-02-13,51.41999816894531
242394,ORCL,2019-02-14,51.47999954223633
242395,ORCL,2019-02-15,51.720001220703125
242396,ORCL,2019-02-19,52.02000045776367
242397,ORCL,2019-02-20,51.77000045776367
242398,ORCL,2019-02-21,52.11000061035156
242399,ORCL,2019-02-22,52.47999954223633
242400,ORCL,2019-02-25,52.560001373291016
242401,ORCL,2019-02-26,52.59999847412109
242402,ORCL,2019-02-27,52.380001068115234
242403,ORCL,2019-02-28,52.130001068115234
242404,ORCL,2019-03-01,52.5099983215332
242405,ORCL,2019-03-04,52.040000915527344
242406,ORCL,2019-03-05,52.36000061035156
242407,ORCL,2019-03-06,52.34999847412109
242408,ORCL,2019-03-07,52.58000183105469
242409,ORCL,2019-03-08,52.77000045776367
242410,ORCL,2019-03-11,52.65999984741211
242411,ORCL,2019-03-12,52.79999923706055
242412,ORCL,2019-03-13,53.060001373291016
242413,ORCL,2019-03-14,53.04999923706055
242414,ORCL,2019-03-15,52.93999862670898
242415,ORCL,2019-03-18,53.459999084472656
242416,ORCL,2019-03-19,54.040000915527344
242417,ORCL,2019-03-20,52.63999938964844
242418,ORCL,2019-03-21,54.040000915527344
242419,ORCL,2019-03-22,52.77000045776367
242420,ORCL,2019-03-25,52.7400016784668
242421,ORCL,2019-03-26,53.27999877929688
242422,ORCL,2019-03-27,52.810001373291016
242423,ORCL,2019-03-28,53.18999862670898
242424,ORCL,2019-03-29,53.709999084472656
242425,ORCL,2019-04-01,54.58000183105469
242426,ORCL,2019-04-02,54.150001525878906
242427,ORCL,2019-04-03,54.060001373291016
242428,ORCL,2019-04-04,53.81999969482422
242429,ORCL,2019-04-05,53.93000030517578
242430,ORCL,2019-04-08,53.720001220703125
242431,ORCL,2019-04-09,53.83000183105469
242432,ORCL,2019-04-10,53.970001220703125
242433,ORCL,2019-04-11,53.790000915527344
242434,ORCL,2019-04-12,54.5
242435,ORCL,2019-04-15,54.630001068115234
242436,ORCL,2019-04-16,54.59000015258789
242437,ORCL,2019-04-17,54.47999954223633
242438,ORCL,2019-04-18,54.52000045776367
242439,ORCL,2019-04-22,54.619998931884766
242440,ORCL,2019-04-23,54.93999862670898
242441,ORCL,2019-04-24,55.18000030517578
242442,ORCL,2019-04-25,55.0099983215332
242443,ORCL,2019-04-26,55.40999984741211
242444,ORCL,2019-04-29,55.08000183105469
242445,ORCL,2019-04-30,55.33000183105469
242446,ORCL,2019-05-01,54.880001068115234
242447,ORCL,2019-05-02,54.59999847412109
242448,ORCL,2019-05-03,54.790000915527344
242449,ORCL,2019-05-06,54.84999847412109
242450,ORCL,2019-05-07,54.0
242451,ORCL,2019-05-08,53.9900016784668
242452,ORCL,2019-05-09,54.25
242453,ORCL,2019-05-10,54.650001525878906
242454,ORCL,2019-05-13,53.43000030517578
242455,ORCL,2019-05-14,54.130001068115234
242456,ORCL,2019-05-15,54.560001373291016
242457,ORCL,2019-05-16,54.63999938964844
242458,ORCL,2019-05-17,54.5
242459,ORCL,2019-05-20,53.65999984741211
242460,ORCL,2019-05-21,54.16999816894531
242461,ORCL,2019-05-22,54.20000076293945
242462,ORCL,2019-05-23,53.08000183105469
242463,ORCL,2019-05-24,52.77000045776367
242464,ORCL,2019-05-28,51.75
242465,ORCL,2019-05-29,51.68999862670898
242466,ORCL,2019-05-30,51.720001220703125
242467,ORCL,2019-05-31,50.59999847412109
242468,ORCL,2019-06-03,50.2400016784668
242469,ORCL,2019-06-04,52.02000045776367
242470,ORCL,2019-06-05,52.09999847412109
242471,ORCL,2019-06-06,52.59000015258789
242472,ORCL,2019-06-07,53.2599983215332
242473,ORCL,2019-06-10,54.0099983215332
242474,ORCL,2019-06-11,53.93999862670898
242475,ORCL,2019-06-12,53.619998931884766
242476,ORCL,2019-06-13,53.84000015258789
242477,ORCL,2019-06-14,53.27999877929688
242478,ORCL,2019-06-17,53.130001068115234
242479,ORCL,2019-06-18,52.900001525878906
242480,ORCL,2019-06-19,52.68000030517578
242481,ORCL,2019-06-20,56.9900016784668
242482,ORCL,2019-06-21,56.119998931884766
242483,ORCL,2019-06-24,56.7400016784668
242484,ORCL,2019-06-25,56.06999969482422
242485,ORCL,2019-06-26,56.65999984741211
242486,ORCL,2019-06-27,56.77000045776367
242487,ORCL,2019-06-28,56.970001220703125
242488,ORCL,2019-07-01,58.0099983215332
242489,ORCL,2019-07-02,58.459999084472656
242490,ORCL,2019-07-03,58.86000061035156
242491,ORCL,2019-07-05,59.27999877929688
242492,ORCL,2019-07-08,59.52999877929688
242493,ORCL,2019-07-09,59.59999847412109
242494,ORCL,2019-07-10,60.150001525878906
242495,ORCL,2019-07-11,59.9900016784668
242496,ORCL,2019-07-12,59.810001373291016
242497,ORCL,2019-07-15,59.52999877929688
242498,ORCL,2019-07-16,58.61000061035156
242499,ORCL,2019-07-17,57.9900016784668
242500,ORCL,2019-07-18,58.119998931884766
242501,ORCL,2019-07-19,57.540000915527344
242502,ORCL,2019-07-22,57.59999847412109
242503,ORCL,2019-07-23,57.45000076293945
242504,ORCL,2019-07-24,58.11000061035156
242505,ORCL,2019-07-25,58.290000915527344
242506,ORCL,2019-07-26,58.5
242507,ORCL,2019-07-29,58.060001373291016
242508,ORCL,2019-07-30,57.4900016784668
242509,ORCL,2019-07-31,56.29999923706055
242510,ORCL,2019-08-01,55.880001068115234
242511,ORCL,2019-08-02,55.84000015258789
242512,ORCL,2019-08-05,53.7599983215332
242513,ORCL,2019-08-06,53.959999084472656
242514,ORCL,2019-08-07,53.34000015258789
242515,ORCL,2019-08-08,54.650001525878906
242516,ORCL,2019-08-09,53.900001525878906
242517,ORCL,2019-08-12,53.25
242518,ORCL,2019-08-13,53.970001220703125
242519,ORCL,2019-08-14,52.31999969482422
242520,ORCL,2019-08-15,52.59000015258789
242521,ORCL,2019-08-16,53.59000015258789
242522,ORCL,2019-08-19,53.869998931884766
242523,ORCL,2019-08-20,52.97999954223633
242524,ORCL,2019-08-21,53.2400016784668
242525,ORCL,2019-08-22,53.18999862670898
242526,ORCL,2019-08-23,51.58000183105469
242527,ORCL,2019-08-26,52.130001068115234
242528,ORCL,2019-08-27,52.38999938964844
242529,ORCL,2019-08-28,51.95000076293945
242530,ORCL,2019-08-29,52.15999984741211
242531,ORCL,2019-08-30,52.060001373291016
242532,ORCL,2019-09-03,51.88999938964844
242533,ORCL,2019-09-04,52.970001220703125
242534,ORCL,2019-09-05,53.84000015258789
242535,ORCL,2019-09-06,53.15999984741211
242536,ORCL,2019-09-09,54.540000915527344
242537,ORCL,2019-09-10,55.470001220703125
242538,ORCL,2019-09-11,56.290000915527344
242539,ORCL,2019-09-12,53.88999938964844
242540,ORCL,2019-09-13,53.75
242541,ORCL,2019-09-16,53.13999938964844
242542,ORCL,2019-09-17,52.869998931884766
242543,ORCL,2019-09-18,52.560001373291016
242544,ORCL,2019-09-19,53.369998931884766
242545,ORCL,2019-09-20,53.470001220703125
242546,ORCL,2019-09-23,54.02000045776367
242547,ORCL,2019-09-24,53.34999847412109
242548,ORCL,2019-09-25,53.84000015258789
242549,ORCL,2019-09-26,53.959999084472656
242550,ORCL,2019-09-27,54.09000015258789
242551,ORCL,2019-09-30,55.02999877929688
242552,ORCL,2019-10-01,53.79999923706055
242553,ORCL,2019-10-02,53.150001525878906
242554,ORCL,2019-10-03,53.86000061035156
242555,ORCL,2019-10-04,55.13999938964844
242556,ORCL,2019-10-07,54.79999923706055
242557,ORCL,2019-10-08,54.04999923706055
242558,ORCL,2019-10-09,54.52999877929688
242559,ORCL,2019-10-10,55.4900016784668
242560,ORCL,2019-10-11,56.88999938964844
242561,ORCL,2019-10-14,56.459999084472656
242562,ORCL,2019-10-15,56.34999847412109
242563,ORCL,2019-10-16,55.880001068115234
242564,ORCL,2019-10-17,55.060001373291016
242565,ORCL,2019-10-18,54.54999923706055
242566,ORCL,2019-10-21,55.130001068115234
242567,ORCL,2019-10-22,54.11000061035156
242568,ORCL,2019-10-23,54.130001068115234
242569,ORCL,2019-10-24,54.2599983215332
242570,ORCL,2019-10-25,54.16999816894531
242571,ORCL,2019-10-28,54.63999938964844
242572,ORCL,2019-10-29,54.79999923706055
242573,ORCL,2019-10-30,54.84999847412109
242574,ORCL,2019-10-31,54.4900016784668
242575,ORCL,2019-11-01,55.0
242576,ORCL,2019-11-04,55.45000076293945
242577,ORCL,2019-11-05,55.66999816894531
242578,ORCL,2019-11-06,55.70000076293945
242579,ORCL,2019-11-07,55.97999954223633
242580,ORCL,2019-11-08,56.4900016784668
242581,ORCL,2019-11-11,56.43000030517578
242582,ORCL,2019-11-12,56.59000015258789
242583,ORCL,2019-11-13,56.209999084472656
242584,ORCL,2019-11-14,56.09000015258789
242585,ORCL,2019-11-15,56.41999816894531
242586,ORCL,2019-11-18,56.18999862670898
242587,ORCL,2019-11-19,56.27000045776367
242588,ORCL,2019-11-20,56.2400016784668
242589,ORCL,2019-11-21,56.22999954223633
242590,ORCL,2019-11-22,56.38999938964844
242591,ORCL,2019-11-25,56.560001373291016
242592,ORCL,2019-11-26,56.5099983215332
242593,ORCL,2019-11-27,56.61000061035156
242594,ORCL,2019-11-29,56.13999938964844
242595,ORCL,2019-12-02,55.43000030517578
242596,ORCL,2019-12-03,54.59000015258789
242597,ORCL,2019-12-04,54.40999984741211
242598,ORCL,2019-12-05,54.68000030517578
242599,ORCL,2019-12-06,54.83000183105469
242600,ORCL,2019-12-09,55.310001373291016
242601,ORCL,2019-12-10,55.81999969482422
242602,ORCL,2019-12-11,56.310001373291016
242603,ORCL,2019-12-12,56.470001220703125
242604,ORCL,2019-12-13,54.5099983215332
242605,ORCL,2019-12-16,53.9900016784668
242606,ORCL,2019-12-17,52.84000015258789
242607,ORCL,2019-12-18,53.38999938964844
242608,ORCL,2019-12-19,53.2400016784668
242609,ORCL,2019-12-20,53.59999847412109
242610,ORCL,2019-12-23,53.709999084472656
242611,ORCL,2019-12-24,53.43999862670898
242612,ORCL,2019-12-26,53.56999969482422
242613,ORCL,2019-12-27,53.459999084472656
242614,ORCL,2019-12-30,52.70000076293945
242615,ORCL,2019-12-31,52.97999954223633
242616,ORCL,2020-01-02,53.95000076293945
242617,ORCL,2020-01-03,53.7599983215332
242618,ORCL,2020-01-06,54.040000915527344
242619,ORCL,2020-01-07,54.15999984741211
242620,ORCL,2020-01-08,54.130001068115234
242621,ORCL,2020-01-09,54.380001068115234
242622,ORCL,2020-01-10,54.45000076293945
242623,ORCL,2020-01-13,54.58000183105469
242624,ORCL,2020-01-14,54.880001068115234
242625,ORCL,2020-01-15,54.7599983215332
242626,ORCL,2020-01-16,55.43000030517578
242627,ORCL,2020-01-17,55.130001068115234
242628,ORCL,2020-01-21,55.220001220703125
242629,ORCL,2020-01-22,54.720001220703125
242630,ORCL,2020-01-23,54.97999954223633
242631,ORCL,2020-01-24,54.06999969482422
242632,ORCL,2020-01-27,52.68999862670898
242633,ORCL,2020-01-28,53.459999084472656
242634,ORCL,2020-01-29,53.20000076293945
242635,ORCL,2020-01-30,53.310001373291016
242636,ORCL,2020-01-31,52.45000076293945
242637,ORCL,2020-02-03,53.09000015258789
242638,ORCL,2020-02-04,54.040000915527344
242639,ORCL,2020-02-05,54.7400016784668
242640,ORCL,2020-02-06,54.709999084472656
242641,ORCL,2020-02-07,54.720001220703125
242642,ORCL,2020-02-10,54.9900016784668
242643,ORCL,2020-02-11,55.150001525878906
242644,ORCL,2020-02-12,55.72999954223633
242645,ORCL,2020-02-13,55.310001373291016
242646,ORCL,2020-02-14,55.470001220703125
242647,ORCL,2020-02-18,55.45000076293945
242648,ORCL,2020-02-19,55.43999862670898
242649,ORCL,2020-02-20,55.5099983215332
242650,ORCL,2020-02-21,54.68000030517578
242651,ORCL,2020-02-24,52.650001525878906
242652,ORCL,2020-02-25,50.959999084472656
242653,ORCL,2020-02-26,52.04999923706055
242654,ORCL,2020-02-27,50.77999877929688
242655,ORCL,2020-02-28,49.459999084472656
242656,ORCL,2020-03-02,50.900001525878906
242657,ORCL,2020-03-03,48.84999847412109
242658,ORCL,2020-03-04,50.540000915527344
242659,ORCL,2020-03-05,48.0
242660,ORCL,2020-03-06,47.369998931884766
242661,ORCL,2020-03-09,46.0099983215332
242662,ORCL,2020-03-10,48.58000183105469
242663,ORCL,2020-03-11,44.720001220703125
242664,ORCL,2020-03-12,39.79999923706055
242665,ORCL,2020-03-13,47.93000030517578
242666,ORCL,2020-03-16,42.720001220703125
242667,ORCL,2020-03-17,46.86000061035156
242668,ORCL,2020-03-18,47.27000045776367
242669,ORCL,2020-03-19,45.06999969482422
242670,ORCL,2020-03-20,45.650001525878906
242671,ORCL,2020-03-23,44.18999862670898
242672,ORCL,2020-03-24,47.84000015258789
242673,ORCL,2020-03-25,45.93999862670898
242674,ORCL,2020-03-26,50.47999954223633
242675,ORCL,2020-03-27,49.83000183105469
242676,ORCL,2020-03-30,50.36000061035156
242677,ORCL,2020-03-31,48.33000183105469
242678,ORCL,2020-04-01,48.709999084472656
242679,ORCL,2020-04-02,49.79999923706055
242680,ORCL,2020-04-03,49.400001525878906
242681,ORCL,2020-04-06,51.4900016784668
242682,ORCL,2020-04-07,50.7599983215332
242683,ORCL,2020-04-08,52.130001068115234
242684,ORCL,2020-04-09,53.18000030517578
242685,ORCL,2020-04-13,52.970001220703125
242686,ORCL,2020-04-14,54.0
242687,ORCL,2020-04-15,53.15999984741211
242688,ORCL,2020-04-16,53.70000076293945
242689,ORCL,2020-04-17,54.619998931884766
242690,ORCL,2020-04-20,53.90999984741211
242691,ORCL,2020-04-21,51.310001373291016
242692,ORCL,2020-04-22,52.27000045776367
242693,ORCL,2020-04-23,51.970001220703125
242694,ORCL,2020-04-24,53.0099983215332
242695,ORCL,2020-04-27,53.369998931884766
242696,ORCL,2020-04-28,53.20000076293945
242697,ORCL,2020-04-29,53.880001068115234
242698,ORCL,2020-04-30,52.970001220703125
242699,ORCL,2020-05-01,51.790000915527344
242700,ORCL,2020-05-04,51.75
242701,ORCL,2020-05-05,52.04999923706055
242702,ORCL,2020-05-06,51.86000061035156
242703,ORCL,2020-05-07,52.59999847412109
242704,ORCL,2020-05-08,53.56999969482422
242705,ORCL,2020-05-11,53.52999877929688
242706,ORCL,2020-05-12,52.27000045776367
242707,ORCL,2020-05-13,51.650001525878906
242708,ORCL,2020-05-14,52.90999984741211
242709,ORCL,2020-05-15,52.91999816894531
242710,ORCL,2020-05-18,53.150001525878906
242711,ORCL,2020-05-19,52.34000015258789
242712,ORCL,2020-05-20,52.900001525878906
242713,ORCL,2020-05-21,52.220001220703125
242714,ORCL,2020-05-22,52.619998931884766
242715,ORCL,2020-05-26,52.77999877929688
242716,ORCL,2020-05-27,53.20000076293945
242717,ORCL,2020-05-28,53.619998931884766
242718,ORCL,2020-05-29,53.77000045776367
242719,ORCL,2020-06-01,53.060001373291016
242720,ORCL,2020-06-02,53.27999877929688
242721,ORCL,2020-06-03,53.4900016784668
242722,ORCL,2020-06-04,52.84999847412109
242723,ORCL,2020-06-05,53.97999954223633
242724,ORCL,2020-06-08,55.09999847412109
242725,ORCL,2020-06-09,54.18000030517578
242726,ORCL,2020-06-10,54.11000061035156
242727,ORCL,2020-06-11,51.310001373291016
242728,ORCL,2020-06-12,51.86000061035156
242729,ORCL,2020-06-15,53.25
242730,ORCL,2020-06-16,54.59000015258789
242731,ORCL,2020-06-17,51.52000045776367
242732,ORCL,2020-06-18,53.68999862670898
242733,ORCL,2020-06-19,54.400001525878906
242734,ORCL,2020-06-22,55.119998931884766
242735,ORCL,2020-06-23,55.18999862670898
242736,ORCL,2020-06-24,54.43999862670898
242737,ORCL,2020-06-25,54.52999877929688
242738,ORCL,2020-06-26,54.18000030517578
242739,ORCL,2020-06-29,54.7599983215332
242740,ORCL,2020-06-30,55.27000045776367
242741,ORCL,2020-07-01,55.4900016784668
242742,ORCL,2020-07-02,55.93999862670898
242743,ORCL,2020-07-06,56.59999847412109
242744,ORCL,2020-07-07,56.310001373291016
242745,ORCL,2020-07-08,56.65999984741211
242746,ORCL,2020-07-09,57.52999877929688
242747,ORCL,2020-07-10,57.38999938964844
242748,ORCL,2020-07-13,57.0099983215332
242749,ORCL,2020-07-14,57.20000076293945
242750,ORCL,2020-07-15,56.619998931884766
242751,ORCL,2020-07-16,55.81999969482422
242752,ORCL,2020-07-17,54.900001525878906
242753,ORCL,2020-07-20,55.400001525878906
242754,ORCL,2020-07-21,55.90999984741211
242755,ORCL,2020-07-22,56.0099983215332
242756,ORCL,2020-07-23,55.7599983215332
242757,ORCL,2020-07-24,55.650001525878906
242758,ORCL,2020-07-27,55.34000015258789
242759,ORCL,2020-07-28,55.34999847412109
242760,ORCL,2020-07-29,55.70000076293945
242761,ORCL,2020-07-30,55.25
242762,ORCL,2020-07-31,55.45000076293945
242763,ORCL,2020-08-03,55.97999954223633
242764,ORCL,2020-08-04,56.0
242765,ORCL,2020-08-05,55.5
242766,ORCL,2020-08-06,55.27999877929688
242767,ORCL,2020-08-07,55.22999954223633
242768,ORCL,2020-08-10,54.93999862670898
242769,ORCL,2020-08-11,54.27000045776367
242770,ORCL,2020-08-12,54.16999816894531
242771,ORCL,2020-08-13,54.02000045776367
242772,ORCL,2020-08-14,54.20000076293945
242773,ORCL,2020-08-17,53.9900016784668
242774,ORCL,2020-08-18,55.18000030517578
242775,ORCL,2020-08-19,56.20000076293945
242776,ORCL,2020-08-20,55.2599983215332
242777,ORCL,2020-08-21,55.18999862670898
242778,ORCL,2020-08-24,56.0099983215332
242779,ORCL,2020-08-25,56.09000015258789
242780,ORCL,2020-08-26,57.4900016784668
242781,ORCL,2020-08-27,57.18000030517578
242782,ORCL,2020-08-28,57.880001068115234
242783,ORCL,2020-08-31,57.220001220703125
242784,ORCL,2020-09-01,57.65999984741211
242785,ORCL,2020-09-02,59.02999877929688
242786,ORCL,2020-09-03,57.09999847412109
242787,ORCL,2020-09-04,55.72999954223633
242788,ORCL,2020-09-08,55.31999969482422
242789,ORCL,2020-09-09,56.95000076293945
242790,ORCL,2020-09-10,57.33000183105469
242791,ORCL,2020-09-11,57.0
242792,ORCL,2020-09-14,59.459999084472656
242793,ORCL,2020-09-15,60.93999862670898
242794,ORCL,2020-09-16,60.43000030517578
242795,ORCL,2020-09-17,60.18000030517578
242796,ORCL,2020-09-18,59.75
242797,ORCL,2020-09-21,60.81999969482422
242798,ORCL,2020-09-22,60.619998931884766
242799,ORCL,2020-09-23,58.959999084472656
242800,ORCL,2020-09-24,59.29999923706055
242801,ORCL,2020-09-25,59.79999923706055
242802,ORCL,2020-09-28,59.58000183105469
242803,ORCL,2020-09-29,59.470001220703125
242804,ORCL,2020-09-30,59.70000076293945
242805,ORCL,2020-10-01,59.68000030517578
242806,ORCL,2020-10-02,58.83000183105469
242807,ORCL,2020-10-05,59.560001373291016
242808,ORCL,2020-10-06,59.5099983215332
242809,ORCL,2020-10-07,60.59000015258789
242810,ORCL,2020-10-08,60.88999938964844
242811,ORCL,2020-10-09,61.150001525878906
242812,ORCL,2020-10-12,61.459999084472656
242813,ORCL,2020-10-13,60.970001220703125
242814,ORCL,2020-10-14,60.959999084472656
242815,ORCL,2020-10-15,60.52000045776367
242816,ORCL,2020-10-16,60.290000915527344
242817,ORCL,2020-10-19,59.619998931884766
242818,ORCL,2020-10-20,59.75
242819,ORCL,2020-10-21,59.66999816894531
242820,ORCL,2020-10-22,59.68999862670898
242821,ORCL,2020-10-23,59.900001525878906
242822,ORCL,2020-10-26,57.4900016784668
242823,ORCL,2020-10-27,57.08000183105469
242824,ORCL,2020-10-28,55.59000015258789
242825,ORCL,2020-10-29,56.02000045776367
242826,ORCL,2020-10-30,56.11000061035156
242827,ORCL,2020-11-02,56.45000076293945
242828,ORCL,2020-11-03,56.79999923706055
242829,ORCL,2020-11-04,56.4900016784668
242830,ORCL,2020-11-05,56.65999984741211
242831,ORCL,2020-11-06,56.79999923706055
242832,ORCL,2020-11-09,56.84000015258789
242833,ORCL,2020-11-10,56.66999816894531
242834,ORCL,2020-11-11,57.20000076293945
242835,ORCL,2020-11-12,56.45000076293945
242836,ORCL,2020-11-13,56.90999984741211
242837,ORCL,2020-11-16,57.150001525878906
242838,ORCL,2020-11-17,57.119998931884766
242839,ORCL,2020-11-18,56.25
242840,ORCL,2020-11-19,56.45000076293945
242841,ORCL,2020-11-20,55.70000076293945
242842,ORCL,2020-11-23,56.08000183105469
242843,ORCL,2020-11-24,57.56999969482422
242844,ORCL,2020-11-25,57.40999984741211
242845,ORCL,2020-11-27,57.7599983215332
242846,ORCL,2020-11-30,57.720001220703125
242847,ORCL,2020-12-01,58.7400016784668
242848,ORCL,2020-12-02,59.08000183105469
242849,ORCL,2020-12-03,59.27000045776367
242850,ORCL,2020-12-04,59.959999084472656
242851,ORCL,2020-12-07,59.79999923706055
242852,ORCL,2020-12-08,59.02999877929688
242853,ORCL,2020-12-09,59.72999954223633
242854,ORCL,2020-12-10,59.47999954223633
242855,ORCL,2020-12-11,60.61000061035156
242856,ORCL,2020-12-14,60.7599983215332
242857,ORCL,2020-12-15,61.86000061035156
242858,ORCL,2020-12-16,62.77999877929688
242859,ORCL,2020-12-17,63.61000061035156
242860,ORCL,2020-12-18,65.05999755859375
242861,ORCL,2020-12-21,64.4800033569336
242862,ORCL,2020-12-22,65.1500015258789
242863,ORCL,2020-12-23,65.30000305175781
242864,ORCL,2020-12-24,64.95999908447266
242865,ORCL,2020-12-28,64.87000274658203
242866,ORCL,2020-12-29,64.45999908447266
242867,ORCL,2020-12-30,64.4000015258789
242868,ORCL,2020-12-31,64.69000244140625
242869,ORCL,2021-01-04,63.75
242870,ORCL,2021-01-05,62.959999084472656
242871,ORCL,2021-01-06,62.56999969482422
242872,ORCL,2021-01-07,63.06999969482422
242873,ORCL,2021-01-08,63.380001068115234
242874,ORCL,2021-01-11,63.02999877929688
242875,ORCL,2021-01-12,62.41999816894531
242876,ORCL,2021-01-13,62.060001373291016
242877,ORCL,2021-01-14,61.59999847412109
242878,ORCL,2021-01-15,61.77999877929688
242879,ORCL,2021-01-19,61.290000915527344
242880,ORCL,2021-01-20,61.560001373291016
242881,ORCL,2021-01-21,61.209999084472656
242882,ORCL,2021-01-22,60.36000061035156
242883,ORCL,2021-01-25,60.900001525878906
242884,ORCL,2021-01-26,61.79999923706055
242885,ORCL,2021-01-27,62.54999923706055
242886,ORCL,2021-01-28,61.220001220703125
242887,ORCL,2021-01-29,60.43000030517578
242888,ORCL,2021-02-01,61.5099983215332
242889,ORCL,2021-02-02,62.369998931884766
242890,ORCL,2021-02-03,62.16999816894531
242891,ORCL,2021-02-04,63.34999847412109
242892,ORCL,2021-02-05,63.59999847412109
242893,ORCL,2021-02-08,63.11000061035156
242894,ORCL,2021-02-09,63.66999816894531
242895,ORCL,2021-02-10,63.27000045776367
242896,ORCL,2021-02-11,62.70000076293945
242897,ORCL,2021-02-12,63.08000183105469
242898,ORCL,2021-02-16,62.13999938964844
242899,ORCL,2021-02-17,62.09000015258789
242900,ORCL,2021-02-18,62.06999969482422
242901,ORCL,2021-02-19,61.130001068115234
242902,ORCL,2021-02-22,64.44999694824219
242903,ORCL,2021-02-23,64.5
242904,ORCL,2021-02-24,64.69999694824219
242905,ORCL,2021-02-25,65.30000305175781
242906,ORCL,2021-02-26,64.51000213623047
242907,ORCL,2021-03-01,66.16999816894531
242908,ORCL,2021-03-02,66.66000366210938
242909,ORCL,2021-03-03,66.91000366210938
242910,ORCL,2021-03-04,65.61000061035156
242911,ORCL,2021-03-05,69.97000122070312
242912,ORCL,2021-03-08,72.16000366210938
242913,ORCL,2021-03-09,72.63999938964844
242914,ORCL,2021-03-10,72.12000274658203
242915,ORCL,2021-03-11,67.41000366210938
242916,ORCL,2021-03-12,67.16000366210938
242917,ORCL,2021-03-15,67.7300033569336
242918,ORCL,2021-03-16,66.8499984741211
242919,ORCL,2021-03-17,66.22000122070312
242920,ORCL,2021-03-18,66.73999786376953
242921,ORCL,2021-03-19,66.26000213623047
242922,ORCL,2021-03-22,66.31999969482422
242923,ORCL,2021-03-23,67.2699966430664
242924,ORCL,2021-03-24,66.83000183105469
242925,ORCL,2021-03-25,68.62999725341797
242926,ORCL,2021-03-26,70.25
242927,ORCL,2021-03-29,71.12999725341797
242928,ORCL,2021-03-30,70.55000305175781
242929,ORCL,2021-03-31,70.16999816894531
242930,ORCL,2021-04-01,71.80999755859375
242931,ORCL,2021-04-05,74.16000366210938
242932,ORCL,2021-04-06,74.27999877929688
242933,ORCL,2021-04-07,74.06999969482422
242934,ORCL,2021-04-08,75.27999877929688
242935,ORCL,2021-04-09,75.58000183105469
242936,ORCL,2021-04-12,76.12000274658203
242937,ORCL,2021-04-13,76.66999816894531
242938,ORCL,2021-04-14,76.81999969482422
242939,ORCL,2021-04-15,78.29000091552734
242940,ORCL,2021-04-16,78.94999694824219
242941,ORCL,2021-04-19,78.75
242942,ORCL,2021-04-20,79.23999786376953
242943,ORCL,2021-04-21,76.66000366210938
242944,ORCL,2021-04-22,74.87000274658203
242945,ORCL,2021-04-23,74.97000122070312
242946,ORCL,2021-04-26,74.5
242947,ORCL,2021-04-27,75.22000122070312
242948,ORCL,2021-04-28,74.7699966430664
242949,ORCL,2021-04-29,75.87000274658203
242950,ORCL,2021-04-30,75.79000091552734
242951,ORCL,2021-05-03,77.33000183105469
242952,ORCL,2021-05-04,78.52999877929688
242953,ORCL,2021-05-05,79.19000244140625
242954,ORCL,2021-05-06,79.73999786376953
242955,ORCL,2021-05-07,80.4000015258789
242956,ORCL,2021-05-10,80.1500015258789
242957,ORCL,2021-05-11,77.69000244140625
242958,ORCL,2021-05-12,76.75
242959,ORCL,2021-05-13,78.13999938964844
242960,ORCL,2021-05-14,78.88999938964844
242961,ORCL,2021-05-17,79.08000183105469
242962,ORCL,2021-05-18,78.69000244140625
242963,ORCL,2021-05-19,78.73999786376953
242964,ORCL,2021-05-20,78.72000122070312
242965,ORCL,2021-05-21,79.02999877929688
242966,ORCL,2021-05-24,79.37999725341797
242967,ORCL,2021-05-25,78.83000183105469
242968,ORCL,2021-05-26,79.26000213623047
242969,ORCL,2021-05-27,78.9800033569336
242970,ORCL,2021-05-28,78.73999786376953
242971,ORCL,2021-06-01,79.56999969482422
242972,ORCL,2021-06-02,80.2699966430664
242973,ORCL,2021-06-03,81.08999633789062
242974,ORCL,2021-06-04,82.88999938964844
242975,ORCL,2021-06-07,83.94000244140625
242976,ORCL,2021-06-08,84.61000061035156
242977,ORCL,2021-06-09,84.5199966430664
242978,ORCL,2021-06-10,82.30000305175781
242979,ORCL,2021-06-11,82.9000015258789
242980,ORCL,2021-06-14,82.62000274658203
242981,ORCL,2021-06-15,81.63999938964844
242982,ORCL,2021-06-16,77.08000183105469
242983,ORCL,2021-06-17,77.55999755859375
242984,ORCL,2021-06-18,76.2300033569336
242985,ORCL,2021-06-21,77.98999786376953
242986,ORCL,2021-06-22,78.68000030517578
242987,ORCL,2021-06-23,78.0999984741211
242988,ORCL,2021-06-24,77.73999786376953
242989,ORCL,2021-06-25,78.45999908447266
242990,ORCL,2021-06-28,78.5
242991,ORCL,2021-06-29,78.0999984741211
242992,ORCL,2021-06-30,77.83999633789062
242993,ORCL,2021-07-01,79.54000091552734
242994,ORCL,2021-07-02,81.81999969482422
242995,ORCL,2021-07-06,83.08000183105469
242996,ORCL,2021-07-07,86.08999633789062
242997,ORCL,2021-07-08,85.58999633789062
242998,ORCL,2021-07-09,87.76000213623047
242999,ORCL,2021-07-12,87.08000183105469
243000,ORCL,2021-07-13,87.06999969482422
243001,ORCL,2021-07-14,88.27999877929688
243002,ORCL,2021-07-15,86.23999786376953
243003,ORCL,2021-07-16,87.48999786376953
243004,ORCL,2021-07-19,86.9800033569336
243005,ORCL,2021-07-20,88.66000366210938
243006,ORCL,2021-07-21,89.69000244140625
243007,ORCL,2021-07-22,90.69000244140624
243008,ORCL,2021-07-23,87.69000244140625
243009,ORCL,2021-07-26,87.86000061035156
243010,ORCL,2021-07-27,87.80000305175781
243011,ORCL,2021-07-28,87.18000030517578
243012,ORCL,2021-07-29,87.62999725341797
243013,ORCL,2021-07-30,87.13999938964844
243014,ORCL,2021-08-02,87.5999984741211
243015,ORCL,2021-08-03,89.73999786376953
243016,ORCL,2021-08-04,90.05000305175781
243017,ORCL,2021-08-05,89.43000030517578
243018,ORCL,2021-08-06,89.5199966430664
243019,ORCL,2021-08-09,89.9000015258789
243020,ORCL,2021-08-10,89.63999938964844
243021,ORCL,2021-08-11,89.62999725341797
243022,ORCL,2021-08-12,89.80999755859375
243023,ORCL,2021-08-13,90.37999725341795
243024,ORCL,2021-08-16,90.81999969482422
243025,ORCL,2021-08-17,90.9499969482422
243026,ORCL,2021-08-18,88.94000244140625
243027,ORCL,2021-08-19,88.70999908447266
243028,ORCL,2021-08-20,88.94000244140625
243029,ORCL,2021-08-23,89.12000274658203
243030,ORCL,2021-08-24,88.55000305175781
243031,ORCL,2021-08-25,88.62000274658203
243032,ORCL,2021-08-26,88.72000122070312
243033,ORCL,2021-08-27,89.3499984741211
243034,ORCL,2021-08-30,89.44999694824219
243035,ORCL,2021-08-31,89.12999725341797
243036,ORCL,2021-09-01,89.94999694824219
243037,ORCL,2021-09-02,89.80000305175781
243038,ORCL,2021-09-03,90.0
243039,ORCL,2021-09-07,88.72000122070312
243040,ORCL,2021-09-08,89.47000122070312
243041,ORCL,2021-09-09,89.54000091552734
243042,ORCL,2021-09-10,89.68000030517578
243043,ORCL,2021-09-13,88.88999938964844
243044,ORCL,2021-09-14,86.38999938964844
243045,ORCL,2021-09-15,87.7300033569336
243046,ORCL,2021-09-16,87.25
243047,ORCL,2021-09-17,86.38999938964844
243048,ORCL,2021-09-20,86.16999816894531
243049,ORCL,2021-09-21,86.91999816894531
243050,ORCL,2021-09-22,88.44000244140625
243051,ORCL,2021-09-23,89.41999816894531
243052,ORCL,2021-09-24,89.94000244140625
243053,ORCL,2021-09-27,91.04000091552734
243054,ORCL,2021-09-28,90.48999786376952
243055,ORCL,2021-09-29,91.25
243056,ORCL,2021-09-30,87.12999725341797
243057,ORCL,2021-10-01,89.73999786376953
243058,ORCL,2021-10-04,89.26000213623047
243059,ORCL,2021-10-05,91.48999786376952
243060,ORCL,2021-10-06,91.33999633789062
243061,ORCL,2021-10-07,92.30999755859376
243062,ORCL,2021-10-08,94.38999938964844
243063,ORCL,2021-10-11,95.29000091552734
243064,ORCL,2021-10-12,95.56999969482422
243065,ORCL,2021-10-13,96.4000015258789
243066,ORCL,2021-10-14,95.27999877929688
243067,ORCL,2021-10-15,95.33000183105467
243068,ORCL,2021-10-18,96.51000213623048
243069,ORCL,2021-10-19,97.05999755859376
243070,ORCL,2021-10-20,96.63999938964844
243071,ORCL,2021-10-21,96.3000030517578
243072,ORCL,2021-10-22,98.25
243073,ORCL,2021-10-25,97.88999938964844
243074,ORCL,2021-10-26,96.9800033569336
243075,ORCL,2021-10-27,96.02999877929688
243076,ORCL,2021-10-28,96.2300033569336
243077,ORCL,2021-10-29,95.94000244140624
243078,ORCL,2021-11-01,94.37999725341795
243079,ORCL,2021-11-02,95.87000274658205
243080,ORCL,2021-11-03,96.1500015258789
243081,ORCL,2021-11-04,95.62999725341795
243082,ORCL,2021-11-05,94.9499969482422
243083,ORCL,2021-11-08,95.13999938964844
243084,ORCL,2021-11-09,94.58999633789062
243085,ORCL,2021-11-10,93.83000183105467
243086,ORCL,2021-11-11,94.04000091552734
243087,ORCL,2021-11-12,93.54000091552734
243088,ORCL,2021-11-15,94.0199966430664
243089,ORCL,2021-11-16,95.61000061035156
243090,ORCL,2021-11-17,95.33000183105467
243091,ORCL,2021-11-18,94.66000366210938
243092,ORCL,2021-11-19,93.97000122070312
243093,ORCL,2021-11-22,94.61000061035156
243094,ORCL,2021-11-23,92.94000244140624
243095,ORCL,2021-11-24,93.58000183105467
243096,ORCL,2021-11-26,92.33000183105467
243097,ORCL,2021-11-29,92.94000244140624
243098,ORCL,2021-11-30,90.73999786376952
243099,ORCL,2021-12-01,89.75
243100,ORCL,2021-12-02,89.98999786376953
243101,ORCL,2021-12-03,88.23999786376953
243102,ORCL,2021-12-06,88.94000244140625
243103,ORCL,2021-12-07,90.05000305175781
243104,ORCL,2021-12-08,88.94000244140625
243105,ORCL,2021-12-09,88.7699966430664
243106,ORCL,2021-12-10,102.62999725341795
243107,ORCL,2021-12-13,100.88999938964844
243108,ORCL,2021-12-14,99.88999938964844
243109,ORCL,2021-12-15,103.6500015258789
243110,ORCL,2021-12-16,103.22000122070312
243111,ORCL,2021-12-17,96.62000274658205
243112,ORCL,2021-12-20,91.63999938964844
243113,ORCL,2021-12-21,91.51000213623048
243114,ORCL,2021-12-22,89.86000061035156
243115,ORCL,2021-12-23,89.72000122070312
243116,ORCL,2021-12-27,89.54000091552734
243117,ORCL,2021-12-28,88.6500015258789
243118,ORCL,2021-12-29,88.20999908447266
243119,ORCL,2021-12-30,88.01000213623047
243120,ORCL,2021-12-31,87.20999908447266
243121,ORCL,2022-01-03,87.9000015258789
243122,ORCL,2022-01-04,88.83999633789062
243123,ORCL,2022-01-05,86.45999908447266
243124,ORCL,2022-01-06,86.33999633789062
243125,ORCL,2022-01-07,87.51000213623047
243126,ORCL,2022-01-10,89.27999877929688
243127,ORCL,2022-01-11,88.4800033569336
243128,ORCL,2022-01-12,88.30999755859375
243129,ORCL,2022-01-13,87.79000091552734
243130,ORCL,2022-01-14,87.69000244140625
243131,ORCL,2022-01-18,85.55000305175781
243132,ORCL,2022-01-19,83.37999725341797
243133,ORCL,2022-01-20,82.72000122070312
243134,ORCL,2022-01-21,82.22000122070312
243135,ORCL,2022-01-24,82.41999816894531
243136,ORCL,2022-01-25,81.06999969482422
243137,ORCL,2022-01-26,79.58999633789062
243138,ORCL,2022-01-27,79.77999877929688
243139,ORCL,2022-01-28,80.4800033569336
243140,ORCL,2022-01-31,81.16000366210938
243141,ORCL,2022-02-01,81.04000091552734
243142,ORCL,2022-02-02,82.5
243143,ORCL,2022-02-03,81.94000244140625
243144,ORCL,2022-02-04,82.11000061035156
243145,ORCL,2022-02-07,80.73999786376953
243146,ORCL,2022-02-08,80.79000091552734
243147,ORCL,2022-02-09,83.44999694824219
243148,ORCL,2022-02-10,81.8499984741211
243149,ORCL,2022-02-11,79.75
243150,ORCL,2022-02-14,78.94999694824219
243151,ORCL,2022-02-15,79.7699966430664
243152,ORCL,2022-02-16,79.19000244140625
243153,ORCL,2022-02-17,75.52999877929688
243154,ORCL,2022-02-18,74.56999969482422
243155,ORCL,2022-02-22,74.12000274658203
243156,ORCL,2022-02-23,72.47000122070312
243157,ORCL,2022-02-24,74.80999755859375
243158,ORCL,2022-02-25,76.3499984741211
243159,ORCL,2022-02-28,75.97000122070312
243160,ORCL,2022-03-01,76.01000213623047
243161,ORCL,2022-03-02,78.27999877929688
243162,ORCL,2022-03-03,78.25
243163,ORCL,2022-03-04,76.48999786376953
243164,ORCL,2022-03-07,74.31999969482422
243165,ORCL,2022-03-08,73.33000183105469
243166,ORCL,2022-03-09,76.0999984741211
243167,ORCL,2022-03-10,76.6500015258789
243168,ORCL,2022-03-11,77.81999969482422
243169,ORCL,2022-03-14,77.06999969482422
243170,ORCL,2022-03-15,80.5999984741211
243171,ORCL,2022-03-16,79.95999908447266
243172,ORCL,2022-03-17,80.5999984741211
243173,ORCL,2022-03-18,81.68000030517578
243174,ORCL,2022-03-21,80.95999908447266
243175,ORCL,2022-03-22,81.80000305175781
243176,ORCL,2022-03-23,80.38999938964844
243177,ORCL,2022-03-24,82.23999786376953
243178,ORCL,2022-03-25,81.7300033569336
243179,ORCL,2022-03-28,83.5999984741211
243180,ORCL,2022-03-29,84.29000091552734
243181,ORCL,2022-03-30,83.36000061035156
243182,ORCL,2022-03-31,82.7300033569336
243183,ORCL,2022-04-01,82.01000213623047
243184,ORCL,2022-04-04,84.06999969482422
243185,ORCL,2022-04-05,82.94000244140625
243186,ORCL,2022-04-06,82.12000274658203
243187,ORCL,2022-04-07,81.54000091552734
243188,ORCL,2022-04-08,80.94000244140625
243189,ORCL,2022-04-11,79.76000213623047
243190,ORCL,2022-04-12,79.33000183105469
243191,ORCL,2022-04-13,79.75
243192,ORCL,2022-04-14,79.44999694824219
243193,ORCL,2022-04-18,78.22000122070312
243194,ORCL,2022-04-19,79.55999755859375
243195,ORCL,2022-04-20,80.29000091552734
243196,ORCL,2022-04-21,79.4800033569336
243197,ORCL,2022-04-22,76.20999908447266
243198,ORCL,2022-04-25,76.9800033569336
243199,ORCL,2022-04-26,74.51000213623047
243200,ORCL,2022-04-27,74.76000213623047
243201,ORCL,2022-04-28,76.13999938964844
243202,ORCL,2022-04-29,73.4000015258789
243203,ORCL,2022-05-02,74.0
243204,ORCL,2022-05-03,73.29000091552734
243205,ORCL,2022-05-04,75.20999908447266
243206,ORCL,2022-05-05,72.80000305175781
243207,ORCL,2022-05-06,72.48999786376953
243208,ORCL,2022-05-09,71.54000091552734
243209,ORCL,2022-05-10,72.52999877929688
243210,ORCL,2022-05-11,71.02999877929688
243211,ORCL,2022-05-12,70.7300033569336
243212,ORCL,2022-05-13,71.16999816894531
243213,ORCL,2022-05-16,69.70999908447266
243214,ORCL,2022-05-17,71.87999725341797
243215,ORCL,2022-05-18,68.30000305175781
243216,ORCL,2022-05-19,67.04000091552734
243217,ORCL,2022-05-20,68.62999725341797
243218,ORCL,2022-05-23,70.04000091552734
243219,ORCL,2022-05-24,69.02999877929688
243220,ORCL,2022-05-25,69.83000183105469
243221,ORCL,2022-05-26,71.66000366210938
243222,ORCL,2022-05-27,72.77999877929688
243223,ORCL,2022-05-31,71.91999816894531
243224,ORCL,2022-06-01,71.5999984741211
243225,ORCL,2022-06-02,73.13999938964844
243226,ORCL,2022-06-03,71.79000091552734
243227,ORCL,2022-06-06,72.97000122070312
243228,ORCL,2022-06-07,72.69000244140625
243229,ORCL,2022-06-08,71.37999725341797
243230,ORCL,2022-06-09,69.22000122070312
243231,ORCL,2022-06-10,67.13999938964844
243232,ORCL,2022-06-13,64.05000305175781
243233,ORCL,2022-06-14,70.72000122070312
243234,ORCL,2022-06-15,69.69999694824219
243235,ORCL,2022-06-16,68.70999908447266
243236,ORCL,2022-06-17,67.72000122070312
243237,ORCL,2022-06-21,67.68000030517578
243238,ORCL,2022-06-22,66.52999877929688
243239,ORCL,2022-06-23,67.62999725341797
243240,ORCL,2022-06-24,70.69999694824219
243241,ORCL,2022-06-27,70.41000366210938
243242,ORCL,2022-06-28,68.58000183105469
243243,ORCL,2022-06-29,69.20999908447266
243244,ORCL,2022-06-30,69.87000274658203
243245,ORCL,2022-07-01,70.87000274658203
243246,ORCL,2022-07-05,71.98999786376953
243247,ORCL,2022-07-06,71.66000366210938
243248,ORCL,2022-07-07,71.83000183105469
243249,ORCL,2022-07-08,71.87000274658203
243250,ORCL,2022-07-11,71.56999969482422
243251,ORCL,2022-07-12,70.41000366210938
243252,ORCL,2022-07-13,70.02999877929688
243253,ORCL,2022-07-14,69.44999694824219
243254,ORCL,2022-07-15,70.73999786376953
243255,ORCL,2022-07-18,70.20999908447266
243256,ORCL,2022-07-19,72.23999786376953
243257,ORCL,2022-07-20,72.58999633789062
243258,ORCL,2022-07-21,74.54000091552734
243259,ORCL,2022-07-22,74.9000015258789
243260,ORCL,2022-07-25,74.86000061035156
243261,ORCL,2022-07-26,74.02999877929688
243262,ORCL,2022-07-27,75.87000274658203
243263,ORCL,2022-07-28,77.04000091552734
243264,ORCL,2022-07-29,77.83999633789062
243265,ORCL,2022-08-01,77.44000244140625
243266,ORCL,2022-08-02,76.3499984741211
243267,ORCL,2022-08-03,77.37000274658203
243268,ORCL,2022-08-04,77.4000015258789
243269,ORCL,2022-08-05,77.3499984741211
243270,ORCL,2022-08-08,76.47000122070312
243271,ORCL,2022-08-09,76.7699966430664
243272,ORCL,2022-08-10,77.54000091552734
243273,ORCL,2022-08-11,77.16000366210938
243274,ORCL,2022-08-12,79.1500015258789
243275,ORCL,2022-08-15,79.11000061035156
243276,ORCL,2022-08-16,79.5199966430664
243277,ORCL,2022-08-17,79.25
243278,ORCL,2022-08-18,79.31999969482422
243279,ORCL,2022-08-19,78.66000366210938
243280,ORCL,2022-08-22,76.45999908447266
243281,ORCL,2022-08-23,76.41000366210938
243282,ORCL,2022-08-24,76.16999816894531
243283,ORCL,2022-08-25,76.88999938964844
243284,ORCL,2022-08-26,74.6500015258789
243285,ORCL,2022-08-29,74.19000244140625
243286,ORCL,2022-08-30,74.13999938964844
243287,ORCL,2022-08-31,74.1500015258789
243288,ORCL,2022-09-01,75.30000305175781
243289,ORCL,2022-09-02,74.68000030517578
243290,ORCL,2022-09-06,73.83000183105469
243291,ORCL,2022-09-07,74.48999786376953
243292,ORCL,2022-09-08,74.6500015258789
243293,ORCL,2022-09-09,75.91000366210938
243294,ORCL,2022-09-12,77.08000183105469
243295,ORCL,2022-09-13,76.04000091552734
243296,ORCL,2022-09-14,72.12000274658203
243297,ORCL,2022-09-15,70.23999786376953
243298,ORCL,2022-09-16,68.83000183105469
243299,ORCL,2022-09-19,69.06999969482422
243300,ORCL,2022-09-20,68.11000061035156
243301,ORCL,2022-09-21,66.75
243302,ORCL,2022-09-22,66.02999877929688
243303,ORCL,2022-09-23,64.55000305175781
243304,ORCL,2022-09-26,63.45000076293945
243305,ORCL,2022-09-27,62.41999816894531
243306,ORCL,2022-09-28,63.06999969482422
243307,ORCL,2022-09-29,61.400001525878906
243308,ORCL,2022-09-30,61.06999969482422
243309,ORCL,2022-10-03,63.08000183105469
243310,ORCL,2022-10-04,65.69000244140625
243311,ORCL,2022-10-05,66.63999938964844
243312,ORCL,2022-10-06,65.30000305175781
243313,ORCL,2022-10-07,63.290000915527344
243314,ORCL,2022-10-10,62.56999969482422
243315,ORCL,2022-10-11,62.40999984741211
243316,ORCL,2022-10-12,63.77999877929688
243317,ORCL,2022-10-13,65.19999694824219
243318,ORCL,2022-10-14,64.30999755859375
243319,ORCL,2022-10-17,67.0199966430664
243320,ORCL,2022-10-18,67.02999877929688
243321,ORCL,2022-10-19,66.30000305175781
243322,ORCL,2022-10-20,69.25
243323,ORCL,2022-10-21,72.69999694824219
243324,ORCL,2022-10-24,72.91999816894531
243325,ORCL,2022-10-25,73.13999938964844
243326,ORCL,2022-10-26,74.81999969482422
243327,ORCL,2022-10-27,75.1500015258789
243328,ORCL,2022-10-28,77.36000061035156
243329,ORCL,2022-10-31,78.06999969482422
243330,ORCL,2022-11-01,77.11000061035156
243331,ORCL,2022-11-02,75.12000274658203
243332,ORCL,2022-11-03,75.02999877929688
243333,ORCL,2022-11-04,76.0
243334,ORCL,2022-11-07,76.73999786376953
243335,ORCL,2022-11-08,75.63999938964844
243336,ORCL,2022-11-09,75.66000366210938
243337,ORCL,2022-11-10,77.16999816894531
243338,ORCL,2022-11-11,77.73999786376953
243339,ORCL,2022-11-14,78.52999877929688
243340,ORCL,2022-11-15,79.18000030517578
243341,ORCL,2022-11-16,79.88999938964844
243342,ORCL,2022-11-17,79.19999694824219
243343,ORCL,2022-11-18,79.7300033569336
243344,ORCL,2022-11-21,79.81999969482422
243345,ORCL,2022-11-22,82.12000274658203
243346,ORCL,2022-11-23,82.55999755859375
243347,ORCL,2022-11-25,82.72000122070312
243348,ORCL,2022-11-28,81.38999938964844
243349,ORCL,2022-11-29,80.8499984741211
243350,ORCL,2022-11-30,83.02999877929688
243351,ORCL,2022-12-01,84.11000061035156
243352,ORCL,2022-12-02,83.3499984741211
243353,ORCL,2022-12-05,79.43000030517578
243354,ORCL,2022-12-06,78.91000366210938
243355,ORCL,2022-12-07,78.77999877929688
243356,ORCL,2022-12-08,80.06999969482422
243357,ORCL,2022-12-09,79.86000061035156
243358,ORCL,2022-12-12,81.27999877929688
243359,ORCL,2022-12-13,80.55999755859375
243360,ORCL,2022-12-14,81.81999969482422
243361,ORCL,2022-12-15,80.06999969482422
243362,ORCL,2022-12-16,79.58000183105469
243363,ORCL,2022-12-19,80.5
243364,ORCL,2022-12-20,80.94000244140625
243365,ORCL,2022-12-21,81.5
243366,ORCL,2022-12-22,80.48999786376953
243367,ORCL,2022-12-23,80.8499984741211
243368,ORCL,2022-12-27,80.9800033569336
243369,ORCL,2022-12-28,80.33000183105469
243370,ORCL,2022-12-29,81.4000015258789
243371,ORCL,2022-12-30,81.73999786376953
243372,ORCL,2023-01-03,83.72000122070312
243373,ORCL,2023-01-04,84.4800033569336
243374,ORCL,2023-01-05,84.30999755859375
243375,ORCL,2023-01-06,85.66000366210938
243376,ORCL,2023-01-09,86.41999816894531
243377,ORCL,2023-01-10,86.5
243378,ORCL,2023-01-11,88.5999984741211
243379,ORCL,2023-01-12,88.77999877929688
243380,ORCL,2023-01-13,89.19999694824219
243381,ORCL,2023-01-17,88.5999984741211
243382,ORCL,2023-01-18,86.70999908447266
243383,ORCL,2023-01-19,85.94000244140625
243384,ORCL,2023-01-20,87.25
243385,ORCL,2023-01-23,88.97000122070312
243386,ORCL,2023-01-24,89.69999694824219
243387,ORCL,2023-01-25,89.63999938964844
243388,ORCL,2023-01-26,89.83000183105469
243389,ORCL,2023-01-27,88.98999786376953
243390,ORCL,2023-01-30,87.3499984741211
243391,ORCL,2023-01-31,88.45999908447266
243392,ORCL,2023-02-01,90.05000305175781
243393,ORCL,2023-02-02,89.37999725341797
243394,ORCL,2023-02-03,89.62000274658203
243395,ORCL,2023-02-06,88.52999877929688
243396,ORCL,2023-02-07,87.73999786376953
243397,ORCL,2023-02-08,86.69000244140625
243398,ORCL,2023-02-09,86.6500015258789
243399,ORCL,2023-02-10,87.13999938964844
243400,ORCL,2023-02-13,89.41999816894531
243401,ORCL,2023-02-14,89.08999633789062
243402,ORCL,2023-02-15,88.33999633789062
243403,ORCL,2023-02-16,87.72000122070312
243404,ORCL,2023-02-17,87.27999877929688
243405,ORCL,2023-02-21,86.19999694824219
243406,ORCL,2023-02-22,86.31999969482422
243407,ORCL,2023-02-23,88.58000183105469
243408,ORCL,2023-02-24,88.66000366210938
243409,ORCL,2023-02-27,87.95999908447266
243410,ORCL,2023-02-28,87.4000015258789
243411,ORCL,2023-03-01,86.33999633789062
243412,ORCL,2023-03-02,86.97000122070312
243413,ORCL,2023-03-03,89.25
243414,ORCL,2023-03-06,89.73999786376953
243415,ORCL,2023-03-07,88.36000061035156
243416,ORCL,2023-03-08,88.48999786376953
243417,ORCL,2023-03-09,86.87000274658203
243418,ORCL,2023-03-10,84.06999969482422
243419,ORCL,2023-03-13,84.93000030517578
243420,ORCL,2023-03-14,84.55999755859375
243421,ORCL,2023-03-15,82.9800033569336
243422,ORCL,2023-03-16,84.81999969482422
243423,ORCL,2023-03-17,85.26000213623047
243424,ORCL,2023-03-20,86.95999908447266
243425,ORCL,2023-03-21,87.58000183105469
243426,ORCL,2023-03-22,87.9000015258789
243427,ORCL,2023-03-23,87.77999877929688
243428,ORCL,2023-03-24,88.01000213623047
243429,ORCL,2023-03-27,90.13999938964844
243430,ORCL,2023-03-28,89.8499984741211
243431,ORCL,2023-03-29,90.62000274658205
243432,ORCL,2023-03-30,90.51000213623048
243433,ORCL,2023-03-31,92.91999816894533
243434,ORCL,2023-04-03,93.91999816894533
243435,ORCL,2023-04-04,94.0
243436,ORCL,2023-04-05,94.88999938964844
243437,ORCL,2023-04-06,95.91999816894533
243438,ORCL,2023-04-10,93.76000213623048
243439,ORCL,2023-04-11,93.97000122070312
243440,ORCL,2023-04-12,93.9000015258789
243441,ORCL,2023-04-13,95.5500030517578
243442,ORCL,2023-04-14,95.70999908447266
243443,ORCL,2023-04-17,95.58999633789062
243444,ORCL,2023-04-18,96.47000122070312
243445,ORCL,2023-04-19,95.80999755859376
243446,ORCL,2023-04-20,94.83000183105467
243447,ORCL,2023-04-21,95.1500015258789
243448,ORCL,2023-04-24,95.44000244140624
243449,ORCL,2023-04-25,94.05999755859376
243450,ORCL,2023-04-26,93.70999908447266
243451,ORCL,2023-04-27,95.04000091552734
243452,ORCL,2023-04-28,94.72000122070312
243453,ORCL,2023-05-01,94.87000274658205
243454,ORCL,2023-05-02,94.8000030517578
243455,ORCL,2023-05-03,94.77999877929688
243456,ORCL,2023-05-04,94.97000122070312
243457,ORCL,2023-05-05,96.97000122070312
243458,ORCL,2023-05-08,96.79000091552734
243459,ORCL,2023-05-09,96.13999938964844
243460,ORCL,2023-05-10,97.5199966430664
243461,ORCL,2023-05-11,97.44000244140624
243462,ORCL,2023-05-12,97.8499984741211
243463,NVDA,1999-01-22,0.4101560115814209
243464,NVDA,1999-01-25,0.453125
243465,NVDA,1999-01-26,0.4179689884185791
243466,NVDA,1999-01-27,0.4166670143604278
243467,NVDA,1999-01-28,0.4153650104999542
243468,NVDA,1999-01-29,0.3958329856395721
243469,NVDA,1999-02-01,0.4036459922790527
243470,NVDA,1999-02-02,0.3723959922790527
243471,NVDA,1999-02-03,0.3802079856395721
243472,NVDA,1999-02-04,0.4010420143604278
243473,NVDA,1999-02-05,0.4127599895000458
243474,NVDA,1999-02-08,0.3984380066394806
243475,NVDA,1999-02-09,0.3828130066394806
243476,NVDA,1999-02-10,0.3789060115814209
243477,NVDA,1999-02-11,0.4114579856395721
243478,NVDA,1999-02-12,0.4348959922790527
243479,NVDA,1999-02-16,0.4375
243480,NVDA,1999-02-17,0.4140630066394806
243481,NVDA,1999-02-18,0.4205729961395263
243482,NVDA,1999-02-19,0.4348959922790527
243483,NVDA,1999-02-22,0.4375
243484,NVDA,1999-02-23,0.4583329856395721
243485,NVDA,1999-02-24,0.4947920143604278
243486,NVDA,1999-02-25,0.4791670143604278
243487,NVDA,1999-02-26,0.4570310115814209
243488,NVDA,1999-03-01,0.4596349895000458
243489,NVDA,1999-03-02,0.4557290077209472
243490,NVDA,1999-03-03,0.4244790077209472
243491,NVDA,1999-03-04,0.4153650104999542
243492,NVDA,1999-03-05,0.4388020038604736
243493,NVDA,1999-03-08,0.4453130066394806
243494,NVDA,1999-03-09,0.4596349895000458
243495,NVDA,1999-03-10,0.4518229961395263
243496,NVDA,1999-03-11,0.4322920143604278
243497,NVDA,1999-03-12,0.4244790077209472
243498,NVDA,1999-03-15,0.4427079856395721
243499,NVDA,1999-03-16,0.4283849895000458
243500,NVDA,1999-03-17,0.4309900104999542
243501,NVDA,1999-03-18,0.4361979961395263
243502,NVDA,1999-03-19,0.4375
243503,NVDA,1999-03-22,0.4244790077209472
243504,NVDA,1999-03-23,0.3984380066394806
243505,NVDA,1999-03-24,0.3958329856395721
243506,NVDA,1999-03-25,0.4010420143604278
243507,NVDA,1999-03-26,0.4361979961395263
243508,NVDA,1999-03-29,0.4492189884185791
243509,NVDA,1999-03-30,0.4114579856395721
243510,NVDA,1999-03-31,0.4401040077209472
243511,NVDA,1999-04-01,0.4270829856395721
243512,NVDA,1999-04-05,0.4140630066394806
243513,NVDA,1999-04-06,0.4036459922790527
243514,NVDA,1999-04-07,0.4375
243515,NVDA,1999-04-08,0.4453130066394806
243516,NVDA,1999-04-09,0.4375
243517,NVDA,1999-04-12,0.4192709922790527
243518,NVDA,1999-04-13,0.4023439884185791
243519,NVDA,1999-04-14,0.390625
243520,NVDA,1999-04-15,0.4010420143604278
243521,NVDA,1999-04-16,0.4140630066394806
243522,NVDA,1999-04-19,0.3958329856395721
243523,NVDA,1999-04-20,0.3880209922790527
243524,NVDA,1999-04-21,0.3945310115814209
243525,NVDA,1999-04-22,0.3776040077209472
243526,NVDA,1999-04-23,0.359375
243527,NVDA,1999-04-26,0.3411459922790527
243528,NVDA,1999-04-27,0.3776040077209472
243529,NVDA,1999-04-28,0.375
243530,NVDA,1999-04-29,0.375
243531,NVDA,1999-04-30,0.3802079856395721
243532,NVDA,1999-05-03,0.3828130066394806
243533,NVDA,1999-05-04,0.3619790077209472
243534,NVDA,1999-05-05,0.3697920143604278
243535,NVDA,1999-05-06,0.3626300096511841
243536,NVDA,1999-05-07,0.3645829856395721
243537,NVDA,1999-05-10,0.3645829856395721
243538,NVDA,1999-05-11,0.3841150104999542
243539,NVDA,1999-05-12,0.3958329856395721
243540,NVDA,1999-05-13,0.3958329856395721
243541,NVDA,1999-05-14,0.375
243542,NVDA,1999-05-17,0.3932290077209472
243543,NVDA,1999-05-18,0.4114579856395721
243544,NVDA,1999-05-19,0.3932290077209472
243545,NVDA,1999-05-20,0.3619790077209472
243546,NVDA,1999-05-21,0.3541670143604278
243547,NVDA,1999-05-24,0.3528650104999542
243548,NVDA,1999-05-25,0.3554689884185791
243549,NVDA,1999-05-26,0.3541670143604278
243550,NVDA,1999-05-27,0.3515630066394806
243551,NVDA,1999-05-28,0.3554689884185791
243552,NVDA,1999-06-01,0.3567709922790527
243553,NVDA,1999-06-02,0.34375
243554,NVDA,1999-06-03,0.3528650104999542
243555,NVDA,1999-06-04,0.3554689884185791
243556,NVDA,1999-06-07,0.359375
243557,NVDA,1999-06-08,0.3684900104999542
243558,NVDA,1999-06-09,0.375
243559,NVDA,1999-06-10,0.3763020038604736
243560,NVDA,1999-06-11,0.3684900104999542
243561,NVDA,1999-06-14,0.3541670143604278
243562,NVDA,1999-06-15,0.3541670143604278
243563,NVDA,1999-06-16,0.3645829856395721
243564,NVDA,1999-06-17,0.3541670143604278
243565,NVDA,1999-06-18,0.3411459922790527
243566,NVDA,1999-06-21,0.359375
243567,NVDA,1999-06-22,0.3528650104999542
243568,NVDA,1999-06-23,0.359375
243569,NVDA,1999-06-24,0.3515630066394806
243570,NVDA,1999-06-25,0.3567709922790527
243571,NVDA,1999-06-28,0.3619790077209472
243572,NVDA,1999-06-29,0.3658849895000458
243573,NVDA,1999-06-30,0.3984380066394806
243574,NVDA,1999-07-01,0.3776040077209472
243575,NVDA,1999-07-02,0.4049479961395263
243576,NVDA,1999-07-06,0.40625
243577,NVDA,1999-07-07,0.3984380066394806
243578,NVDA,1999-07-08,0.4075520038604736
243579,NVDA,1999-07-09,0.4420570135116577
243580,NVDA,1999-07-12,0.4622400104999542
243581,NVDA,1999-07-13,0.4635420143604278
243582,NVDA,1999-07-14,0.4453130066394806
243583,NVDA,1999-07-15,0.4479170143604278
243584,NVDA,1999-07-16,0.4570310115814209
243585,NVDA,1999-07-19,0.4453130066394806
243586,NVDA,1999-07-20,0.4375
243587,NVDA,1999-07-21,0.4244790077209472
243588,NVDA,1999-07-22,0.4049479961395263
243589,NVDA,1999-07-23,0.4049479961395263
243590,NVDA,1999-07-26,0.40625
243591,NVDA,1999-07-27,0.4075520038604736
243592,NVDA,1999-07-28,0.4140630066394806
243593,NVDA,1999-07-29,0.4179689884185791
243594,NVDA,1999-07-30,0.4192709922790527
243595,NVDA,1999-08-02,0.4231770038604736
243596,NVDA,1999-08-03,0.4127599895000458
243597,NVDA,1999-08-04,0.4127599895000458
243598,NVDA,1999-08-05,0.4192709922790527
243599,NVDA,1999-08-06,0.4192709922790527
243600,NVDA,1999-08-09,0.4192709922790527
243601,NVDA,1999-08-10,0.4270829856395721
243602,NVDA,1999-08-11,0.4557290077209472
243603,NVDA,1999-08-12,0.4778650104999542
243604,NVDA,1999-08-13,0.4726560115814209
243605,NVDA,1999-08-16,0.4544270038604736
243606,NVDA,1999-08-17,0.4557290077209472
243607,NVDA,1999-08-18,0.4661459922790527
243608,NVDA,1999-08-19,0.5651040077209473
243609,NVDA,1999-08-20,0.5598959922790527
243610,NVDA,1999-08-23,0.5260419845581055
243611,NVDA,1999-08-24,0.5234379768371582
243612,NVDA,1999-08-25,0.5208330154418945
243613,NVDA,1999-08-26,0.5130209922790527
243614,NVDA,1999-08-27,0.5416669845581055
243615,NVDA,1999-08-30,0.539713978767395
243616,NVDA,1999-08-31,0.5859379768371582
243617,NVDA,1999-09-01,0.5585939884185791
243618,NVDA,1999-09-02,0.5520830154418945
243619,NVDA,1999-09-03,0.5559899806976318
243620,NVDA,1999-09-07,0.5533850193023682
243621,NVDA,1999-09-08,0.5520830154418945
243622,NVDA,1999-09-09,0.5442709922790527
243623,NVDA,1999-09-10,0.5520830154418945
243624,NVDA,1999-09-13,0.5338540077209473
243625,NVDA,1999-09-14,0.5182290077209473
243626,NVDA,1999-09-15,0.5221350193023682
243627,NVDA,1999-09-16,0.5091149806976318
243628,NVDA,1999-09-17,0.5078129768371582
243629,NVDA,1999-09-20,0.4895829856395721
243630,NVDA,1999-09-21,0.4427079856395721
243631,NVDA,1999-09-22,0.453125
243632,NVDA,1999-09-23,0.4153650104999542
243633,NVDA,1999-09-24,0.3776040077209472
243634,NVDA,1999-09-27,0.4010420143604278
243635,NVDA,1999-09-28,0.4375
243636,NVDA,1999-09-29,0.4023439884185791
243637,NVDA,1999-09-30,0.4010420143604278
243638,NVDA,1999-10-01,0.3984380066394806
243639,NVDA,1999-10-04,0.40625
243640,NVDA,1999-10-05,0.4453130066394806
243641,NVDA,1999-10-06,0.4986979961395263
243642,NVDA,1999-10-07,0.4661459922790527
243643,NVDA,1999-10-08,0.4895829856395721
243644,NVDA,1999-10-11,0.4765630066394806
243645,NVDA,1999-10-12,0.4700520038604736
243646,NVDA,1999-10-13,0.4570310115814209
243647,NVDA,1999-10-14,0.4479170143604278
243648,NVDA,1999-10-15,0.4453130066394806
243649,NVDA,1999-10-18,0.421875
243650,NVDA,1999-10-19,0.4049479961395263
243651,NVDA,1999-10-20,0.4192709922790527
243652,NVDA,1999-10-21,0.4388020038604736
243653,NVDA,1999-10-22,0.4492189884185791
243654,NVDA,1999-10-25,0.4270829856395721
243655,NVDA,1999-10-26,0.46875
243656,NVDA,1999-10-27,0.4479170143604278
243657,NVDA,1999-10-28,0.4270829856395721
243658,NVDA,1999-10-29,0.4609380066394806
243659,NVDA,1999-11-01,0.4895829856395721
243660,NVDA,1999-11-02,0.5208330154418945
243661,NVDA,1999-11-03,0.5716149806976318
243662,NVDA,1999-11-04,0.6080729961395264
243663,NVDA,1999-11-05,0.5885419845581055
243664,NVDA,1999-11-08,0.6054689884185791
243665,NVDA,1999-11-09,0.5963540077209473
243666,NVDA,1999-11-10,0.5911459922790527
243667,NVDA,1999-11-11,0.6328129768371582
243668,NVDA,1999-11-12,0.6666669845581055
243669,NVDA,1999-11-15,0.6536459922790527
243670,NVDA,1999-11-16,0.7161459922790527
243671,NVDA,1999-11-17,0.7434899806976318
243672,NVDA,1999-11-18,0.7460939884185791
243673,NVDA,1999-11-19,0.8932290077209473
243674,NVDA,1999-11-22,0.8919270038604736
243675,NVDA,1999-11-23,0.828125
243676,NVDA,1999-11-24,0.8020830154418945
243677,NVDA,1999-11-26,0.796875
243678,NVDA,1999-11-29,0.7682290077209473
243679,NVDA,1999-11-30,0.7213540077209473
243680,NVDA,1999-12-01,0.7578129768371582
243681,NVDA,1999-12-02,0.8138020038604736
243682,NVDA,1999-12-03,0.7942709922790527
243683,NVDA,1999-12-06,0.8164060115814209
243684,NVDA,1999-12-07,0.7890629768371582
243685,NVDA,1999-12-08,0.8242189884185791
243686,NVDA,1999-12-09,0.7994790077209473
243687,NVDA,1999-12-10,0.7903649806976318
243688,NVDA,1999-12-13,0.7877600193023682
243689,NVDA,1999-12-14,0.7747399806976318
243690,NVDA,1999-12-15,0.75
243691,NVDA,1999-12-16,0.7447919845581055
243692,NVDA,1999-12-17,0.7838540077209473
243693,NVDA,1999-12-20,0.8489580154418945
243694,NVDA,1999-12-21,0.8854169845581055
243695,NVDA,1999-12-22,0.90625
243696,NVDA,1999-12-23,0.9661459922790528
243697,NVDA,1999-12-27,0.9296879768371582
243698,NVDA,1999-12-28,0.9270830154418944
243699,NVDA,1999-12-29,0.9583330154418944
243700,NVDA,1999-12-30,0.9661459922790528
243701,NVDA,1999-12-31,0.9778649806976318
243702,NVDA,2000-01-03,0.9752600193023682
243703,NVDA,2000-01-04,0.9492189884185792
243704,NVDA,2000-01-05,0.9179689884185792
243705,NVDA,2000-01-06,0.8580729961395264
243706,NVDA,2000-01-07,0.8723959922790527
243707,NVDA,2000-01-10,0.9010419845581056
243708,NVDA,2000-01-11,0.8645830154418945
243709,NVDA,2000-01-12,0.8424479961395264
243710,NVDA,2000-01-13,0.8776040077209473
243711,NVDA,2000-01-14,0.9153649806976318
243712,NVDA,2000-01-18,0.9544270038604736
243713,NVDA,2000-01-19,0.9453129768371582
243714,NVDA,2000-01-20,0.9427080154418944
243715,NVDA,2000-01-21,0.9322919845581056
243716,NVDA,2000-01-24,0.890625
243717,NVDA,2000-01-25,0.8828129768371582
243718,NVDA,2000-01-26,0.8463540077209473
243719,NVDA,2000-01-27,0.8020830154418945
243720,NVDA,2000-01-28,0.7786459922790527
243721,NVDA,2000-01-31,0.7721350193023682
243722,NVDA,2000-02-01,0.7903649806976318
243723,NVDA,2000-02-02,0.8125
243724,NVDA,2000-02-03,0.8255209922790527
243725,NVDA,2000-02-04,0.8450520038604736
243726,NVDA,2000-02-07,0.7929689884185791
243727,NVDA,2000-02-08,0.8307290077209473
243728,NVDA,2000-02-09,0.8515629768371582
243729,NVDA,2000-02-10,1.0260419845581057
243730,NVDA,2000-02-11,1.0416669845581057
243731,NVDA,2000-02-14,1.2083330154418943
243732,NVDA,2000-02-15,1.1614580154418943
243733,NVDA,2000-02-16,1.214843988418579
243734,NVDA,2000-02-17,1.2578129768371582
243735,NVDA,2000-02-18,1.4036459922790527
243736,NVDA,2000-02-22,1.3645830154418943
243737,NVDA,2000-02-23,1.3723959922790527
243738,NVDA,2000-02-24,1.359375
243739,NVDA,2000-02-25,1.2747399806976318
243740,NVDA,2000-02-28,1.265625
243741,NVDA,2000-02-29,1.3333330154418943
243742,NVDA,2000-03-01,1.2942709922790527
243743,NVDA,2000-03-02,1.207031011581421
243744,NVDA,2000-03-03,1.2265629768371582
243745,NVDA,2000-03-06,1.21875
243746,NVDA,2000-03-07,1.7356770038604736
243747,NVDA,2000-03-08,1.75
243748,NVDA,2000-03-09,2.0895180702209477
243749,NVDA,2000-03-10,2.4583330154418945
243750,NVDA,2000-03-13,3.109375
243751,NVDA,2000-03-14,2.2942709922790527
243752,NVDA,2000-03-15,2.2005209922790527
243753,NVDA,2000-03-16,1.9619139432907104
243754,NVDA,2000-03-17,2.0807290077209477
243755,NVDA,2000-03-20,2.0794270038604736
243756,NVDA,2000-03-21,1.9765629768371584
243757,NVDA,2000-03-22,1.990885019302368
243758,NVDA,2000-03-23,2.026041984558105
243759,NVDA,2000-03-24,1.941406011581421
243760,NVDA,2000-03-27,1.8138020038604736
243761,NVDA,2000-03-28,1.6783850193023682
243762,NVDA,2000-03-29,1.5677080154418943
243763,NVDA,2000-03-30,1.558593988418579
243764,NVDA,2000-03-31,1.760090947151184
243765,NVDA,2000-04-03,1.6223959922790527
243766,NVDA,2000-04-04,1.5625
243767,NVDA,2000-04-05,1.910156011581421
243768,NVDA,2000-04-06,1.9986979961395264
243769,NVDA,2000-04-07,2.136718988418579
243770,NVDA,2000-04-10,1.9479169845581052
243771,NVDA,2000-04-11,1.832031011581421
243772,NVDA,2000-04-12,1.6419270038604736
243773,NVDA,2000-04-13,1.5716149806976318
243774,NVDA,2000-04-14,1.4332679510116575
243775,NVDA,2000-04-17,1.5065100193023682
243776,NVDA,2000-04-18,1.7734379768371582
243777,NVDA,2000-04-19,1.6888020038604736
243778,NVDA,2000-04-20,1.6796879768371582
243779,NVDA,2000-04-24,1.5963540077209473
243780,NVDA,2000-04-25,1.7708330154418943
243781,NVDA,2000-04-26,1.7526040077209473
243782,NVDA,2000-04-27,1.8958330154418943
243783,NVDA,2000-04-28,1.8567709922790527
243784,NVDA,2000-05-01,1.9166669845581052
243785,NVDA,2000-05-02,1.8424479961395264
243786,NVDA,2000-05-03,1.8125
243787,NVDA,2000-05-04,1.834635019302368
243788,NVDA,2000-05-05,1.9192709922790527
243789,NVDA,2000-05-08,1.8489580154418943
243790,NVDA,2000-05-09,1.8229169845581052
243791,NVDA,2000-05-10,1.6432290077209473
243792,NVDA,2000-05-11,1.7135419845581057
243793,NVDA,2000-05-12,1.6614580154418943
243794,NVDA,2000-05-15,1.7760419845581057
243795,NVDA,2000-05-16,1.9583330154418943
243796,NVDA,2000-05-17,2.3020830154418945
243797,NVDA,2000-05-18,2.1458330154418945
243798,NVDA,2000-05-19,2.1276040077209477
243799,NVDA,2000-05-22,2.265625
243800,NVDA,2000-05-23,2.2473959922790527
243801,NVDA,2000-05-24,2.21875
243802,NVDA,2000-05-25,2.1875
243803,NVDA,2000-05-26,2.198568105697632
243804,NVDA,2000-05-30,2.289062976837158
243805,NVDA,2000-05-31,2.3776040077209477
243806,NVDA,2000-06-01,2.444010019302368
243807,NVDA,2000-06-02,2.740885019302368
243808,NVDA,2000-06-05,2.799804925918579
243809,NVDA,2000-06-06,2.660156011581421
243810,NVDA,2000-06-07,2.541666984558105
243811,NVDA,2000-06-08,2.5611979961395264
243812,NVDA,2000-06-09,2.634114980697632
243813,NVDA,2000-06-12,2.5638020038604736
243814,NVDA,2000-06-13,2.644531011581421
243815,NVDA,2000-06-14,2.6419270038604736
243816,NVDA,2000-06-15,2.710937976837158
243817,NVDA,2000-06-16,3.119791984558105
243818,NVDA,2000-06-19,3.3151040077209477
243819,NVDA,2000-06-20,3.2708330154418945
243820,NVDA,2000-06-21,3.602864980697632
243821,NVDA,2000-06-22,3.40625
243822,NVDA,2000-06-23,3.084635019302368
243823,NVDA,2000-06-26,3.457031011581421
243824,NVDA,2000-06-27,2.96875
243825,NVDA,2000-06-28,2.854166984558105
243826,NVDA,2000-06-29,2.4427080154418945
243827,NVDA,2000-06-30,2.648437976837158
243828,NVDA,2000-07-03,2.546875
243829,NVDA,2000-07-05,2.273437976837158
243830,NVDA,2000-07-06,2.4114580154418945
243831,NVDA,2000-07-07,2.4244790077209477
243832,NVDA,2000-07-10,2.5494790077209477
243833,NVDA,2000-07-11,2.7552080154418945
243834,NVDA,2000-07-12,2.8333330154418945
243835,NVDA,2000-07-13,3.0989580154418945
243836,NVDA,2000-07-14,3.0755209922790527
243837,NVDA,2000-07-17,3.041666984558105
243838,NVDA,2000-07-18,2.9817709922790527
243839,NVDA,2000-07-19,2.791666984558105
243840,NVDA,2000-07-20,2.867187976837158
243841,NVDA,2000-07-21,2.9036459922790527
243842,NVDA,2000-07-24,2.65625
243843,NVDA,2000-07-25,2.557291984558105
243844,NVDA,2000-07-26,2.367187976837158
243845,NVDA,2000-07-27,2.197916984558105
243846,NVDA,2000-07-28,2.25
243847,NVDA,2000-07-31,2.5
243848,NVDA,2000-08-01,2.4505209922790527
243849,NVDA,2000-08-02,2.5
243850,NVDA,2000-08-03,2.609375
243851,NVDA,2000-08-04,2.65625
243852,NVDA,2000-08-07,2.8645830154418945
243853,NVDA,2000-08-08,2.8020830154418945
243854,NVDA,2000-08-09,2.71875
243855,NVDA,2000-08-10,2.75
243856,NVDA,2000-08-11,2.6848959922790527
243857,NVDA,2000-08-14,2.710937976837158
243858,NVDA,2000-08-15,2.966797113418579
243859,NVDA,2000-08-16,3.041666984558105
243860,NVDA,2000-08-17,3.0989580154418945
243861,NVDA,2000-08-18,3.2083330154418945
243862,NVDA,2000-08-21,3.257812976837158
243863,NVDA,2000-08-22,2.9505209922790527
243864,NVDA,2000-08-23,3.1223959922790527
243865,NVDA,2000-08-24,3.2057290077209477
243866,NVDA,2000-08-25,3.125
243867,NVDA,2000-08-28,3.25
243868,NVDA,2000-08-29,3.242187976837158
243869,NVDA,2000-08-30,3.2708330154418945
243870,NVDA,2000-08-31,3.307291984558105
243871,NVDA,2000-09-01,3.3125
243872,NVDA,2000-09-05,3.3177080154418945
243873,NVDA,2000-09-06,3.088541984558105
243874,NVDA,2000-09-07,3.2552080154418945
243875,NVDA,2000-09-08,3.0625
243876,NVDA,2000-09-11,2.9375
243877,NVDA,2000-09-12,2.9192709922790527
243878,NVDA,2000-09-13,2.917968988418579
243879,NVDA,2000-09-14,2.890625
243880,NVDA,2000-09-15,2.9537758827209477
243881,NVDA,2000-09-18,2.78125
243882,NVDA,2000-09-19,2.867187976837158
243883,NVDA,2000-09-20,2.773437976837158
243884,NVDA,2000-09-21,2.892577886581421
243885,NVDA,2000-09-22,2.9427080154418945
243886,NVDA,2000-09-25,3.1536459922790527
243887,NVDA,2000-09-26,3.229166984558105
243888,NVDA,2000-09-27,3.40625
243889,NVDA,2000-09-28,3.510416984558105
243890,NVDA,2000-09-29,3.4114580154418945
243891,NVDA,2000-10-02,3.3307290077209477
243892,NVDA,2000-10-03,3.151041984558105
243893,NVDA,2000-10-04,3.1145830154418945
243894,NVDA,2000-10-05,3.041666984558105
243895,NVDA,2000-10-06,2.851562976837158
243896,NVDA,2000-10-09,2.914062976837158
243897,NVDA,2000-10-10,2.6927080154418945
243898,NVDA,2000-10-11,2.7161459922790527
243899,NVDA,2000-10-12,2.609375
243900,NVDA,2000-10-13,2.713541984558105
243901,NVDA,2000-10-16,2.651041984558105
243902,NVDA,2000-10-17,2.4583330154418945
243903,NVDA,2000-10-18,2.4192709922790527
243904,NVDA,2000-10-19,2.6536459922790527
243905,NVDA,2000-10-20,2.901041984558105
243906,NVDA,2000-10-23,2.835937976837158
243907,NVDA,2000-10-24,2.744791984558105
243908,NVDA,2000-10-25,2.5052080154418945
243909,NVDA,2000-10-26,2.6119790077209477
243910,NVDA,2000-10-27,2.5520830154418945
243911,NVDA,2000-10-30,2.3723959922790527
243912,NVDA,2000-10-31,2.589193105697632
243913,NVDA,2000-11-01,2.588541984558105
243914,NVDA,2000-11-02,2.7864580154418945
243915,NVDA,2000-11-03,2.96875
243916,NVDA,2000-11-06,3.197916984558105
243917,NVDA,2000-11-07,2.9817709922790527
243918,NVDA,2000-11-08,2.8932290077209477
243919,NVDA,2000-11-09,2.5911459922790527
243920,NVDA,2000-11-10,2.4505209922790527
243921,NVDA,2000-11-13,2.460937976837158
243922,NVDA,2000-11-14,2.9114580154418945
243923,NVDA,2000-11-15,2.873047113418579
243924,NVDA,2000-11-16,2.6927080154418945
243925,NVDA,2000-11-17,2.640625
243926,NVDA,2000-11-20,2.4375
243927,NVDA,2000-11-21,2.390625
243928,NVDA,2000-11-22,2.265625
243929,NVDA,2000-11-24,2.3958330154418945
243930,NVDA,2000-11-27,2.3151040077209477
243931,NVDA,2000-11-28,2.142577886581421
243932,NVDA,2000-11-29,2.010416984558105
243933,NVDA,2000-11-30,1.6875
243934,NVDA,2000-12-01,1.8541669845581052
243935,NVDA,2000-12-04,1.8828129768371584
243936,NVDA,2000-12-05,2.0052080154418945
243937,NVDA,2000-12-06,1.71875
243938,NVDA,2000-12-07,1.6875
243939,NVDA,2000-12-08,2.072916984558105
243940,NVDA,2000-12-11,2.072916984558105
243941,NVDA,2000-12-12,2.015625
243942,NVDA,2000-12-13,1.859375
243943,NVDA,2000-12-14,1.7317709922790527
243944,NVDA,2000-12-15,1.5598959922790527
243945,NVDA,2000-12-18,1.6113280057907104
243946,NVDA,2000-12-19,1.4895830154418943
243947,NVDA,2000-12-20,1.328125
243948,NVDA,2000-12-21,1.1614580154418943
243949,NVDA,2000-12-22,1.4609379768371582
243950,NVDA,2000-12-26,1.4010419845581057
243951,NVDA,2000-12-27,1.4947919845581057
243952,NVDA,2000-12-28,1.5026040077209473
243953,NVDA,2000-12-29,1.3652340173721311
243954,NVDA,2001-01-02,1.2473959922790527
243955,NVDA,2001-01-03,1.6302080154418943
243956,NVDA,2001-01-04,1.8177080154418943
243957,NVDA,2001-01-05,1.5455729961395264
243958,NVDA,2001-01-08,1.6927080154418943
243959,NVDA,2001-01-09,1.7265629768371582
243960,NVDA,2001-01-10,1.8463540077209477
243961,NVDA,2001-01-11,2.0
243962,NVDA,2001-01-12,1.9583330154418943
243963,NVDA,2001-01-16,1.8046879768371584
243964,NVDA,2001-01-17,1.8697919845581052
243965,NVDA,2001-01-18,2.228516101837158
243966,NVDA,2001-01-19,2.1692709922790527
243967,NVDA,2001-01-22,2.0833330154418945
243968,NVDA,2001-01-23,2.291016101837158
243969,NVDA,2001-01-24,2.28125
243970,NVDA,2001-01-25,2.0520830154418945
243971,NVDA,2001-01-26,2.117187976837158
243972,NVDA,2001-01-29,2.1276040077209477
243973,NVDA,2001-01-30,2.1744790077209477
243974,NVDA,2001-01-31,2.151041984558105
243975,NVDA,2001-02-01,2.162108898162842
243976,NVDA,2001-02-02,1.953125
243977,NVDA,2001-02-05,1.9505209922790527
243978,NVDA,2001-02-06,1.9609379768371584
243979,NVDA,2001-02-07,1.8697919845581052
243980,NVDA,2001-02-08,1.859375
243981,NVDA,2001-02-09,1.8463540077209477
243982,NVDA,2001-02-12,1.796875
243983,NVDA,2001-02-13,1.8515629768371584
243984,NVDA,2001-02-14,1.9869790077209477
243985,NVDA,2001-02-15,2.351562976837158
243986,NVDA,2001-02-16,2.479166984558105
243987,NVDA,2001-02-20,2.2317709922790527
243988,NVDA,2001-02-21,2.3333330154418945
243989,NVDA,2001-02-22,2.432291984558105
243990,NVDA,2001-02-23,2.2643229961395264
243991,NVDA,2001-02-26,2.213541984558105
243992,NVDA,2001-02-27,2.0807290077209477
243993,NVDA,2001-02-28,1.8619790077209477
243994,NVDA,2001-03-01,2.009114980697632
243995,NVDA,2001-03-02,1.815755009651184
243996,NVDA,2001-03-05,1.8333330154418943
243997,NVDA,2001-03-06,2.010416984558105
243998,NVDA,2001-03-07,2.171875
243999,NVDA,2001-03-08,2.244791984558105
244000,NVDA,2001-03-09,2.085937976837158
244001,NVDA,2001-03-12,2.010416984558105
244002,NVDA,2001-03-13,2.25
244003,NVDA,2001-03-14,2.3776040077209477
244004,NVDA,2001-03-15,2.494791984558105
244005,NVDA,2001-03-16,2.484375
244006,NVDA,2001-03-19,2.6276040077209477
244007,NVDA,2001-03-20,2.382812976837158
244008,NVDA,2001-03-21,2.5598959922790527
244009,NVDA,2001-03-22,2.8177080154418945
244010,NVDA,2001-03-23,2.791666984558105
244011,NVDA,2001-03-26,2.9427080154418945
244012,NVDA,2001-03-27,2.835937976837158
244013,NVDA,2001-03-28,2.837891101837158
244014,NVDA,2001-03-29,2.8802080154418945
244015,NVDA,2001-03-30,2.705077886581421
244016,NVDA,2001-04-02,2.5911459922790527
244017,NVDA,2001-04-03,2.6770830154418945
244018,NVDA,2001-04-04,2.401041984558105
244019,NVDA,2001-04-05,2.6223959922790527
244020,NVDA,2001-04-06,2.6119790077209477
244021,NVDA,2001-04-09,2.484999895095825
244022,NVDA,2001-04-10,2.719583034515381
244023,NVDA,2001-04-11,2.883749961853028
244024,NVDA,2001-04-12,2.9270830154418945
244025,NVDA,2001-04-16,2.855833053588867
244026,NVDA,2001-04-17,2.995832920074463
244027,NVDA,2001-04-18,3.2191669940948486
244028,NVDA,2001-04-19,3.495832920074463
244029,NVDA,2001-04-20,3.623332977294922
244030,NVDA,2001-04-23,3.4320828914642334
244031,NVDA,2001-04-24,3.189167022705078
244032,NVDA,2001-04-25,3.335833072662353
244033,NVDA,2001-04-26,3.072916984558105
244034,NVDA,2001-04-27,3.291666984558105
244035,NVDA,2001-04-30,3.4708330631256104
244036,NVDA,2001-05-01,3.795000076293945
244037,NVDA,2001-05-02,3.7079169750213614
244038,NVDA,2001-05-03,3.691667079925537
244039,NVDA,2001-05-04,3.742500066757202
244040,NVDA,2001-05-07,3.910417079925537
244041,NVDA,2001-05-08,3.627500057220459
244042,NVDA,2001-05-09,3.4574999809265137
244043,NVDA,2001-05-10,3.341249942779541
244044,NVDA,2001-05-11,3.25583291053772
244045,NVDA,2001-05-14,3.283750057220459
244046,NVDA,2001-05-15,3.4016671180725098
244047,NVDA,2001-05-16,3.562083005905152
244048,NVDA,2001-05-17,3.625
244049,NVDA,2001-05-18,3.5958330631256104
244050,NVDA,2001-05-21,3.7583329677581783
244051,NVDA,2001-05-22,3.870832920074463
244052,NVDA,2001-05-23,3.83791708946228
244053,NVDA,2001-05-24,3.894582986831665
244054,NVDA,2001-05-25,3.8208329677581783
244055,NVDA,2001-05-29,3.6641669273376474
244056,NVDA,2001-05-30,3.5958330631256104
244057,NVDA,2001-05-31,3.5670828819274902
244058,NVDA,2001-06-01,3.764583110809326
244059,NVDA,2001-06-04,3.706249952316284
244060,NVDA,2001-06-05,3.9008328914642334
244061,NVDA,2001-06-06,3.9175000190734863
244062,NVDA,2001-06-07,4.138750076293945
244063,NVDA,2001-06-08,4.03125
244064,NVDA,2001-06-11,3.913332939147949
244065,NVDA,2001-06-12,4.043749809265137
244066,NVDA,2001-06-13,3.907917022705078
244067,NVDA,2001-06-14,3.899583101272583
244068,NVDA,2001-06-15,3.960417032241821
244069,NVDA,2001-06-18,3.8037500381469727
244070,NVDA,2001-06-19,3.5958330631256104
244071,NVDA,2001-06-20,3.7504169940948486
244072,NVDA,2001-06-21,3.8212499618530273
244073,NVDA,2001-06-22,3.804167032241821
244074,NVDA,2001-06-25,3.796667098999024
244075,NVDA,2001-06-26,3.90625
244076,NVDA,2001-06-27,3.785417079925537
244077,NVDA,2001-06-28,3.829999923706055
244078,NVDA,2001-06-29,3.8645830154418954
244079,NVDA,2001-07-02,3.69333291053772
244080,NVDA,2001-07-03,3.740417003631592
244081,NVDA,2001-07-05,3.4691669940948486
244082,NVDA,2001-07-06,3.362499952316284
244083,NVDA,2001-07-09,3.252500057220459
244084,NVDA,2001-07-10,3.2791669368743896
244085,NVDA,2001-07-11,3.2729170322418213
244086,NVDA,2001-07-12,3.444582939147949
244087,NVDA,2001-07-13,3.373332977294922
244088,NVDA,2001-07-16,3.1020829677581787
244089,NVDA,2001-07-17,3.2754170894622803
244090,NVDA,2001-07-18,3.16208291053772
244091,NVDA,2001-07-19,3.2129170894622803
244092,NVDA,2001-07-20,3.1204171180725098
244093,NVDA,2001-07-23,2.825000047683716
244094,NVDA,2001-07-24,3.016249895095825
244095,NVDA,2001-07-25,2.9870829582214355
244096,NVDA,2001-07-26,3.291666984558105
244097,NVDA,2001-07-27,3.375
244098,NVDA,2001-07-30,3.2945830821990967
244099,NVDA,2001-07-31,3.370832920074463
244100,NVDA,2001-08-01,3.576667070388794
244101,NVDA,2001-08-02,3.661667108535767
244102,NVDA,2001-08-03,3.6329169273376474
244103,NVDA,2001-08-06,3.742917060852051
244104,NVDA,2001-08-07,3.6875
244105,NVDA,2001-08-08,3.59375
244106,NVDA,2001-08-09,3.530833005905152
244107,NVDA,2001-08-10,3.5266671180725098
244108,NVDA,2001-08-13,3.674582958221436
244109,NVDA,2001-08-14,3.577083110809326
244110,NVDA,2001-08-15,3.581249952316284
244111,NVDA,2001-08-16,3.7320830821990967
244112,NVDA,2001-08-17,3.490417003631592
244113,NVDA,2001-08-20,3.466249942779541
244114,NVDA,2001-08-21,3.3933329582214355
244115,NVDA,2001-08-22,3.532917022705078
244116,NVDA,2001-08-23,3.454582929611206
244117,NVDA,2001-08-24,3.553333044052124
244118,NVDA,2001-08-27,3.6762499809265137
244119,NVDA,2001-08-28,3.62833309173584
244120,NVDA,2001-08-29,3.511667013168335
244121,NVDA,2001-08-30,3.5004169940948486
244122,NVDA,2001-08-31,3.529582977294922
244123,NVDA,2001-09-04,3.284167051315308
244124,NVDA,2001-09-05,3.354166984558105
244125,NVDA,2001-09-06,3.217082977294922
244126,NVDA,2001-09-07,3.250833034515381
244127,NVDA,2001-09-10,3.1566669940948486
244128,NVDA,2001-09-17,2.8324999809265137
244129,NVDA,2001-09-18,2.6616671085357666
244130,NVDA,2001-09-19,2.629167079925537
244131,NVDA,2001-09-20,2.4066669940948486
244132,NVDA,2001-09-21,2.247499942779541
244133,NVDA,2001-09-24,2.5
244134,NVDA,2001-09-25,2.4024999141693115
244135,NVDA,2001-09-26,2.31583309173584
244136,NVDA,2001-09-27,2.1875
244137,NVDA,2001-09-28,2.2891669273376465
244138,NVDA,2001-10-01,2.095000028610229
244139,NVDA,2001-10-02,1.9900000095367432
244140,NVDA,2001-10-03,2.381666898727417
244141,NVDA,2001-10-04,2.69083309173584
244142,NVDA,2001-10-05,2.7416670322418213
244143,NVDA,2001-10-08,2.803333044052124
244144,NVDA,2001-10-09,2.6816670894622803
244145,NVDA,2001-10-10,2.854166984558105
244146,NVDA,2001-10-11,3.163332939147949
244147,NVDA,2001-10-12,3.3691670894622803
244148,NVDA,2001-10-15,3.354166984558105
244149,NVDA,2001-10-16,3.691667079925537
244150,NVDA,2001-10-17,3.4749999046325684
244151,NVDA,2001-10-18,3.62166690826416
244152,NVDA,2001-10-19,3.696666955947876
244153,NVDA,2001-10-22,3.784167051315308
244154,NVDA,2001-10-23,3.7174999713897705
244155,NVDA,2001-10-24,3.881666898727417
244156,NVDA,2001-10-25,4.109167098999023
244157,NVDA,2001-10-26,3.81583309173584
244158,NVDA,2001-10-29,3.50583291053772
244159,NVDA,2001-10-30,3.5
244160,NVDA,2001-10-31,3.571666955947876
244161,NVDA,2001-11-01,3.876667022705078
244162,NVDA,2001-11-02,3.930833101272583
244163,NVDA,2001-11-05,3.944999933242798
244164,NVDA,2001-11-06,4.215833187103272
244165,NVDA,2001-11-07,4.219167232513428
244166,NVDA,2001-11-08,4.145833015441895
244167,NVDA,2001-11-09,4.433332920074463
244168,NVDA,2001-11-12,4.552499771118164
244169,NVDA,2001-11-13,4.514999866485596
244170,NVDA,2001-11-14,4.389166831970215
244171,NVDA,2001-11-15,4.412499904632568
244172,NVDA,2001-11-16,4.374166965484619
244173,NVDA,2001-11-19,4.278333187103272
244174,NVDA,2001-11-20,4.158332824707031
244175,NVDA,2001-11-21,4.105000019073486
244176,NVDA,2001-11-23,4.162499904632568
244177,NVDA,2001-11-26,4.460000038146973
244178,NVDA,2001-11-27,4.507500171661377
244179,NVDA,2001-11-28,4.28000020980835
244180,NVDA,2001-11-29,4.46750020980835
244181,NVDA,2001-11-30,4.553332805633545
244182,NVDA,2001-12-03,4.484167098999023
244183,NVDA,2001-12-04,4.84499979019165
244184,NVDA,2001-12-05,5.235833168029785
244185,NVDA,2001-12-06,5.153333187103272
244186,NVDA,2001-12-07,4.995832920074463
244187,NVDA,2001-12-10,5.045833110809326
244188,NVDA,2001-12-11,5.226666927337647
244189,NVDA,2001-12-12,5.389166831970215
244190,NVDA,2001-12-13,5.234167098999023
244191,NVDA,2001-12-14,5.46999979019165
244192,NVDA,2001-12-17,5.6666669845581055
244193,NVDA,2001-12-18,5.520833015441895
244194,NVDA,2001-12-19,5.369999885559082
244195,NVDA,2001-12-20,5.158332824707031
244196,NVDA,2001-12-21,5.381667137145996
244197,NVDA,2001-12-24,5.515832901000977
244198,NVDA,2001-12-26,5.6508331298828125
244199,NVDA,2001-12-27,5.781667232513428
244200,NVDA,2001-12-28,5.642499923706055
244201,NVDA,2001-12-31,5.574999809265137
244202,NVDA,2002-01-02,5.608333110809326
244203,NVDA,2002-01-03,5.975832939147949
244204,NVDA,2002-01-04,5.801667213439941
244205,NVDA,2002-01-07,5.645833015441895
244206,NVDA,2002-01-08,5.712500095367432
244207,NVDA,2002-01-09,5.634167194366455
244208,NVDA,2002-01-10,5.499166965484619
244209,NVDA,2002-01-11,5.255833148956299
244210,NVDA,2002-01-14,4.980000019073486
244211,NVDA,2002-01-15,5.445000171661377
244212,NVDA,2002-01-16,5.232500076293945
244213,NVDA,2002-01-17,5.415832996368408
244214,NVDA,2002-01-18,5.316667079925537
244215,NVDA,2002-01-22,5.183332920074463
244216,NVDA,2002-01-23,5.280832767486572
244217,NVDA,2002-01-24,5.46999979019165
244218,NVDA,2002-01-25,5.455832958221436
244219,NVDA,2002-01-28,5.665832996368408
244220,NVDA,2002-01-29,5.388332843780518
244221,NVDA,2002-01-30,5.453332901000977
244222,NVDA,2002-01-31,5.478332996368408
244223,NVDA,2002-02-01,5.344167232513428
244224,NVDA,2002-02-04,5.09250020980835
244225,NVDA,2002-02-05,5.042500019073486
244226,NVDA,2002-02-06,5.168333053588867
244227,NVDA,2002-02-07,5.000833034515381
244228,NVDA,2002-02-08,4.809999942779541
244229,NVDA,2002-02-11,5.075832843780518
244230,NVDA,2002-02-12,5.183332920074463
244231,NVDA,2002-02-13,5.116666793823242
244232,NVDA,2002-02-14,5.179999828338623
244233,NVDA,2002-02-15,4.779167175292969
244234,NVDA,2002-02-19,4.462500095367432
244235,NVDA,2002-02-20,4.695833206176758
244236,NVDA,2002-02-21,4.375
244237,NVDA,2002-02-22,4.159999847412109
244238,NVDA,2002-02-25,4.485833168029785
244239,NVDA,2002-02-26,4.583333015441895
244240,NVDA,2002-02-27,4.429166793823242
244241,NVDA,2002-02-28,4.250833034515381
244242,NVDA,2002-03-01,4.661666870117188
244243,NVDA,2002-03-04,4.921667098999023
244244,NVDA,2002-03-05,4.9091668128967285
244245,NVDA,2002-03-06,4.755000114440918
244246,NVDA,2002-03-07,4.716667175292969
244247,NVDA,2002-03-08,4.857500076293945
244248,NVDA,2002-03-11,4.800833225250244
244249,NVDA,2002-03-12,4.549167156219482
244250,NVDA,2002-03-13,4.466667175292969
244251,NVDA,2002-03-14,4.219167232513428
244252,NVDA,2002-03-15,4.397500038146973
244253,NVDA,2002-03-18,4.397500038146973
244254,NVDA,2002-03-19,4.304166793823242
244255,NVDA,2002-03-20,3.876667022705078
244256,NVDA,2002-03-21,4.082499980926514
244257,NVDA,2002-03-22,4.047500133514404
244258,NVDA,2002-03-25,3.8383328914642334
244259,NVDA,2002-03-26,3.9166669845581055
244260,NVDA,2002-03-27,3.7916669845581055
244261,NVDA,2002-03-28,3.696666955947876
244262,NVDA,2002-04-01,3.6358330249786377
244263,NVDA,2002-04-02,3.540832996368408
244264,NVDA,2002-04-03,3.607500076293945
244265,NVDA,2002-04-04,3.5899999141693115
244266,NVDA,2002-04-05,3.5083329677581787
244267,NVDA,2002-04-08,3.625833034515381
244268,NVDA,2002-04-09,3.396667003631592
244269,NVDA,2002-04-10,3.209167003631592
244270,NVDA,2002-04-11,3.06833291053772
244271,NVDA,2002-04-12,3.0566670894622803
244272,NVDA,2002-04-15,3.180000066757202
244273,NVDA,2002-04-16,3.31833291053772
244274,NVDA,2002-04-17,3.3575000762939453
244275,NVDA,2002-04-18,3.3016669750213623
244276,NVDA,2002-04-19,3.076667070388794
244277,NVDA,2002-04-22,3.0916669368743896
244278,NVDA,2002-04-23,2.9666669368743896
244279,NVDA,2002-04-24,2.706666946411133
244280,NVDA,2002-04-25,2.811666965484619
244281,NVDA,2002-04-26,2.530833005905152
244282,NVDA,2002-04-29,2.952500104904175
244283,NVDA,2002-04-30,2.9008328914642334
244284,NVDA,2002-05-01,2.953332901000977
244285,NVDA,2002-05-02,2.834167003631592
244286,NVDA,2002-05-03,2.729166984558105
244287,NVDA,2002-05-06,2.625
244288,NVDA,2002-05-07,2.69083309173584
244289,NVDA,2002-05-08,3.0
244290,NVDA,2002-05-09,2.87166690826416
244291,NVDA,2002-05-10,2.6566669940948486
244292,NVDA,2002-05-13,2.817500114440918
244293,NVDA,2002-05-14,3.0975000858306885
244294,NVDA,2002-05-15,3.1583330631256104
244295,NVDA,2002-05-16,3.1641669273376465
244296,NVDA,2002-05-17,3.264167070388794
244297,NVDA,2002-05-20,3.2991669178009038
244298,NVDA,2002-05-21,3.047499895095825
244299,NVDA,2002-05-22,3.170833110809326
244300,NVDA,2002-05-23,2.977499961853028
244301,NVDA,2002-05-24,2.9191670417785645
244302,NVDA,2002-05-28,2.803333044052124
244303,NVDA,2002-05-29,2.909167051315308
244304,NVDA,2002-05-30,2.8666670322418213
244305,NVDA,2002-05-31,2.788332939147949
244306,NVDA,2002-06-03,2.624166965484619
244307,NVDA,2002-06-04,2.756666898727417
244308,NVDA,2002-06-05,2.7166669368743896
244309,NVDA,2002-06-06,2.7174999713897705
244310,NVDA,2002-06-07,2.691667079925537
244311,NVDA,2002-06-10,2.6691670417785645
244312,NVDA,2002-06-11,2.5491669178009038
244313,NVDA,2002-06-12,2.329166889190674
244314,NVDA,2002-06-13,2.305000066757202
244315,NVDA,2002-06-14,2.3483328819274902
244316,NVDA,2002-06-17,2.3691670894622803
244317,NVDA,2002-06-18,2.3566670417785645
244318,NVDA,2002-06-19,1.987499952316284
244319,NVDA,2002-06-20,1.9691669940948489
244320,NVDA,2002-06-21,1.8883329629898071
244321,NVDA,2002-06-24,1.923333048820496
244322,NVDA,2002-06-25,1.7641669511795044
244323,NVDA,2002-06-26,1.6725000143051147
244324,NVDA,2002-06-27,1.4233330488204956
244325,NVDA,2002-06-28,1.4316669702529907
244326,NVDA,2002-07-01,1.428333044052124
244327,NVDA,2002-07-02,1.338333010673523
244328,NVDA,2002-07-03,1.4541670083999634
244329,NVDA,2002-07-05,1.5824999809265137
244330,NVDA,2002-07-08,1.6299999952316284
244331,NVDA,2002-07-09,1.5499999523162842
244332,NVDA,2002-07-10,1.5075000524520874
244333,NVDA,2002-07-11,1.6608330011367798
244334,NVDA,2002-07-12,1.6591670513153076
244335,NVDA,2002-07-15,1.824167013168335
244336,NVDA,2002-07-16,1.774999976158142
244337,NVDA,2002-07-17,1.6241669654846191
244338,NVDA,2002-07-18,1.5824999809265137
244339,NVDA,2002-07-19,1.5108330249786377
244340,NVDA,2002-07-22,1.4408329725265503
244341,NVDA,2002-07-23,1.3333330154418943
244342,NVDA,2002-07-24,1.4183330535888672
244343,NVDA,2002-07-25,1.2549999952316284
244344,NVDA,2002-07-26,1.2258330583572388
244345,NVDA,2002-07-29,1.2599999904632568
244346,NVDA,2002-07-30,1.351667046546936
244347,NVDA,2002-07-31,0.9225000143051147
244348,NVDA,2002-08-01,0.8341670036315918
244349,NVDA,2002-08-02,0.7791669964790344
244350,NVDA,2002-08-05,0.7166669964790344
244351,NVDA,2002-08-06,0.7541670203208923
244352,NVDA,2002-08-07,0.7366669774055481
244353,NVDA,2002-08-08,0.7850000262260437
244354,NVDA,2002-08-09,0.7666670083999634
244355,NVDA,2002-08-12,0.7666670083999634
244356,NVDA,2002-08-13,0.7508329749107361
244357,NVDA,2002-08-14,0.8016669750213623
244358,NVDA,2002-08-15,0.8575000166893005
244359,NVDA,2002-08-16,0.8908330202102661
244360,NVDA,2002-08-19,1.0541670322418213
244361,NVDA,2002-08-20,1.0075000524520874
244362,NVDA,2002-08-21,1.060832977294922
244363,NVDA,2002-08-22,1.024999976158142
244364,NVDA,2002-08-23,0.9574999809265136
244365,NVDA,2002-08-26,0.9649999737739564
244366,NVDA,2002-08-27,0.9100000262260436
244367,NVDA,2002-08-28,0.8533329963684082
244368,NVDA,2002-08-29,0.8641669750213623
244369,NVDA,2002-08-30,0.8416669964790344
244370,NVDA,2002-09-03,0.7900000214576721
244371,NVDA,2002-09-04,0.7850000262260437
244372,NVDA,2002-09-05,0.7549999952316284
244373,NVDA,2002-09-06,0.7716670036315918
244374,NVDA,2002-09-09,0.7708330154418945
244375,NVDA,2002-09-10,0.8808330297470093
244376,NVDA,2002-09-11,0.924166977405548
244377,NVDA,2002-09-12,0.8949999809265137
244378,NVDA,2002-09-13,0.8808330297470093
244379,NVDA,2002-09-16,0.824999988079071
244380,NVDA,2002-09-17,0.8125
244381,NVDA,2002-09-18,0.7900000214576721
244382,NVDA,2002-09-19,0.7633330225944519
244383,NVDA,2002-09-20,0.7674999833106995
244384,NVDA,2002-09-23,0.7341669797897339
244385,NVDA,2002-09-24,0.7400000095367432
244386,NVDA,2002-09-25,0.7808330059051514
244387,NVDA,2002-09-26,0.7391669750213623
244388,NVDA,2002-09-27,0.713333010673523
244389,NVDA,2002-09-30,0.713333010673523
244390,NVDA,2002-10-01,0.7516670227050781
244391,NVDA,2002-10-02,0.7508329749107361
244392,NVDA,2002-10-03,0.7141669988632202
244393,NVDA,2002-10-04,0.6783329844474792
244394,NVDA,2002-10-07,0.6449999809265137
244395,NVDA,2002-10-08,0.6258329749107361
244396,NVDA,2002-10-09,0.6141669750213623
244397,NVDA,2002-10-10,0.6458330154418945
244398,NVDA,2002-10-11,0.7341669797897339
244399,NVDA,2002-10-14,0.7124999761581421
244400,NVDA,2002-10-15,0.786666989326477
244401,NVDA,2002-10-16,0.7208330035209656
244402,NVDA,2002-10-17,0.775833010673523
244403,NVDA,2002-10-18,0.7833330035209656
244404,NVDA,2002-10-21,0.8541669845581055
244405,NVDA,2002-10-22,0.8824999928474426
244406,NVDA,2002-10-23,0.9183329939842224
244407,NVDA,2002-10-24,0.8716670274734497
244408,NVDA,2002-10-25,0.925000011920929
244409,NVDA,2002-10-28,0.9300000071525574
244410,NVDA,2002-10-29,0.8891670107841492
244411,NVDA,2002-10-30,0.936667025089264
244412,NVDA,2002-10-31,0.9916669726371764
244413,NVDA,2002-11-01,1.1749999523162842
244414,NVDA,2002-11-04,1.303333044052124
244415,NVDA,2002-11-05,1.251667022705078
244416,NVDA,2002-11-06,1.3483330011367798
244417,NVDA,2002-11-07,1.212499976158142
244418,NVDA,2002-11-08,0.9466670155525208
244419,NVDA,2002-11-11,0.8733329772949219
244420,NVDA,2002-11-12,0.950833022594452
244421,NVDA,2002-11-13,0.9808329939842224
244422,NVDA,2002-11-14,1.0458329916000366
244423,NVDA,2002-11-15,1.122499942779541
244424,NVDA,2002-11-18,1.164167046546936
244425,NVDA,2002-11-19,1.1808329820632937
244426,NVDA,2002-11-20,1.2400000095367432
244427,NVDA,2002-11-21,1.3450000286102295
244428,NVDA,2002-11-22,1.309999942779541
244429,NVDA,2002-11-25,1.3574999570846558
244430,NVDA,2002-11-26,1.3208329677581787
244431,NVDA,2002-11-27,1.4233330488204956
244432,NVDA,2002-11-29,1.4275000095367432
244433,NVDA,2002-12-02,1.4166669845581057
244434,NVDA,2002-12-03,1.3233330249786377
244435,NVDA,2002-12-04,1.1649999618530271
244436,NVDA,2002-12-05,1.175832986831665
244437,NVDA,2002-12-06,1.1775000095367432
244438,NVDA,2002-12-09,1.0833330154418943
244439,NVDA,2002-12-10,1.1741670370101929
244440,NVDA,2002-12-11,1.1675000190734863
244441,NVDA,2002-12-12,1.148332953453064
244442,NVDA,2002-12-13,1.1033329963684082
244443,NVDA,2002-12-16,1.1683330535888672
244444,NVDA,2002-12-17,1.1666669845581057
244445,NVDA,2002-12-18,1.0774999856948853
244446,NVDA,2002-12-19,1.0541670322418213
244447,NVDA,2002-12-20,1.0683330297470093
244448,NVDA,2002-12-23,1.0758329629898071
244449,NVDA,2002-12-24,1.0541670322418213
244450,NVDA,2002-12-26,1.034999966621399
244451,NVDA,2002-12-27,0.9958329796791076
244452,NVDA,2002-12-30,0.9608330130577089
244453,NVDA,2002-12-31,0.9591670036315918
244454,NVDA,2003-01-02,1.025833010673523
244455,NVDA,2003-01-03,1.025833010673523
244456,NVDA,2003-01-06,1.109166979789734
244457,NVDA,2003-01-07,1.1058330535888672
244458,NVDA,2003-01-08,0.9958329796791076
244459,NVDA,2003-01-09,1.0133329629898071
244460,NVDA,2003-01-10,1.0308330059051514
244461,NVDA,2003-01-13,1.0225000381469729
244462,NVDA,2003-01-14,1.0299999713897705
244463,NVDA,2003-01-15,0.998332977294922
244464,NVDA,2003-01-16,0.9308329820632936
244465,NVDA,2003-01-17,0.8958330154418945
244466,NVDA,2003-01-21,0.8733329772949219
244467,NVDA,2003-01-22,0.8741670250892639
244468,NVDA,2003-01-23,0.8983330130577087
244469,NVDA,2003-01-24,0.8475000262260437
244470,NVDA,2003-01-27,0.8349999785423279
244471,NVDA,2003-01-28,0.8650000095367432
244472,NVDA,2003-01-29,0.8824999928474426
244473,NVDA,2003-01-30,0.8466669917106628
244474,NVDA,2003-01-31,0.8600000143051147
244475,NVDA,2003-02-03,0.8766670227050781
244476,NVDA,2003-02-04,0.8374999761581421
244477,NVDA,2003-02-05,0.8450000286102295
244478,NVDA,2003-02-06,0.8516669869422913
244479,NVDA,2003-02-07,0.8133329749107361
244480,NVDA,2003-02-10,0.8233330249786377
244481,NVDA,2003-02-11,0.8083329796791077
244482,NVDA,2003-02-12,0.8125
244483,NVDA,2003-02-13,0.8224999904632568
244484,NVDA,2003-02-14,1.0033329725265503
244485,NVDA,2003-02-18,1.060832977294922
244486,NVDA,2003-02-19,1.0708329677581787
244487,NVDA,2003-02-20,1.0708329677581787
244488,NVDA,2003-02-21,1.071666955947876
244489,NVDA,2003-02-24,1.0850000381469729
244490,NVDA,2003-02-25,1.078333020210266
244491,NVDA,2003-02-26,1.025833010673523
244492,NVDA,2003-02-27,1.0475000143051147
244493,NVDA,2003-02-28,1.0516669750213623
244494,NVDA,2003-03-03,1.0341670513153076
244495,NVDA,2003-03-04,1.025833010673523
244496,NVDA,2003-03-05,1.0425000190734863
244497,NVDA,2003-03-06,1.024999976158142
244498,NVDA,2003-03-07,1.0408329963684082
244499,NVDA,2003-03-10,1.011667013168335
244500,NVDA,2003-03-11,1.0191669464111328
244501,NVDA,2003-03-12,1.0475000143051147
244502,NVDA,2003-03-13,1.1516669988632202
244503,NVDA,2003-03-14,1.1183329820632937
244504,NVDA,2003-03-17,1.1833330392837524
244505,NVDA,2003-03-18,1.1741670370101929
244506,NVDA,2003-03-19,1.1799999475479126
244507,NVDA,2003-03-20,1.1908329725265503
244508,NVDA,2003-03-21,1.1799999475479126
244509,NVDA,2003-03-24,1.1358330249786377
244510,NVDA,2003-03-25,1.1683330535888672
244511,NVDA,2003-03-26,1.2008329629898071
244512,NVDA,2003-03-27,1.1666669845581057
244513,NVDA,2003-03-28,1.1191669702529907
244514,NVDA,2003-03-31,1.0733330249786377
244515,NVDA,2003-04-01,1.1050000190734863
244516,NVDA,2003-04-02,1.1458330154418943
244517,NVDA,2003-04-03,1.1608330011367798
244518,NVDA,2003-04-04,1.115833044052124
244519,NVDA,2003-04-07,1.127500057220459
244520,NVDA,2003-04-08,1.1166670322418213
244521,NVDA,2003-04-09,1.1108330488204956
244522,NVDA,2003-04-10,1.1166670322418213
244523,NVDA,2003-04-11,1.1041669845581057
244524,NVDA,2003-04-14,1.123332977294922
244525,NVDA,2003-04-15,1.1174999475479126
244526,NVDA,2003-04-16,1.1174999475479126
244527,NVDA,2003-04-17,1.1375000476837158
244528,NVDA,2003-04-21,1.1666669845581057
244529,NVDA,2003-04-22,1.1816669702529907
244530,NVDA,2003-04-23,1.2083330154418943
244531,NVDA,2003-04-24,1.1725000143051147
244532,NVDA,2003-04-25,1.1291669607162476
244533,NVDA,2003-04-28,1.1633330583572388
244534,NVDA,2003-04-29,1.199167013168335
244535,NVDA,2003-04-30,1.1941670179367063
244536,NVDA,2003-05-01,1.2016669511795044
244537,NVDA,2003-05-02,1.3250000476837158
244538,NVDA,2003-05-05,1.3574999570846558
244539,NVDA,2003-05-06,1.359166979789734
244540,NVDA,2003-05-07,1.337499976158142
244541,NVDA,2003-05-08,1.338333010673523
244542,NVDA,2003-05-09,1.7808330059051514
244543,NVDA,2003-05-12,1.7308330535888672
244544,NVDA,2003-05-13,1.6983330249786377
244545,NVDA,2003-05-14,1.696666955947876
244546,NVDA,2003-05-15,1.7549999952316284
244547,NVDA,2003-05-16,1.7716670036315918
244548,NVDA,2003-05-19,1.671666979789734
244549,NVDA,2003-05-20,1.6833330392837524
244550,NVDA,2003-05-21,1.7424999475479126
244551,NVDA,2003-05-22,1.748332977294922
244552,NVDA,2003-05-23,1.7391669750213623
244553,NVDA,2003-05-27,1.8933329582214355
244554,NVDA,2003-05-28,1.8883329629898071
244555,NVDA,2003-05-29,2.0174999237060547
244556,NVDA,2003-05-30,2.180833101272583
244557,NVDA,2003-06-02,2.059999942779541
244558,NVDA,2003-06-03,2.102499961853028
244559,NVDA,2003-06-04,2.1524999141693115
244560,NVDA,2003-06-05,2.2141671180725098
244561,NVDA,2003-06-06,2.146667003631592
244562,NVDA,2003-06-09,2.120832920074463
244563,NVDA,2003-06-10,2.1516671180725098
244564,NVDA,2003-06-11,2.1533329486846924
244565,NVDA,2003-06-12,2.120832920074463
244566,NVDA,2003-06-13,1.9558329582214355
244567,NVDA,2003-06-16,1.997499942779541
244568,NVDA,2003-06-17,2.0450000762939453
244569,NVDA,2003-06-18,2.123332977294922
244570,NVDA,2003-06-19,1.9941669702529907
244571,NVDA,2003-06-20,1.97333300113678
244572,NVDA,2003-06-23,1.9033329486846924
244573,NVDA,2003-06-24,1.8991669416427608
244574,NVDA,2003-06-25,1.911666989326477
244575,NVDA,2003-06-26,1.914167046546936
244576,NVDA,2003-06-27,1.8799999952316284
244577,NVDA,2003-06-30,1.909167051315308
244578,NVDA,2003-07-01,1.987499952316284
244579,NVDA,2003-07-02,1.9816670417785645
244580,NVDA,2003-07-03,1.959167003631592
244581,NVDA,2003-07-07,2.087500095367432
244582,NVDA,2003-07-08,2.064167022705078
244583,NVDA,2003-07-09,2.1116669178009038
244584,NVDA,2003-07-10,2.025000095367432
244585,NVDA,2003-07-11,2.0358328819274902
244586,NVDA,2003-07-14,2.0199999809265137
244587,NVDA,2003-07-15,1.9541670083999636
244588,NVDA,2003-07-16,1.9299999475479128
244589,NVDA,2003-07-17,1.8333330154418943
244590,NVDA,2003-07-18,1.7716670036315918
244591,NVDA,2003-07-21,1.7450000047683716
244592,NVDA,2003-07-22,1.7741669416427612
244593,NVDA,2003-07-23,1.7975000143051147
244594,NVDA,2003-07-24,1.7274999618530271
244595,NVDA,2003-07-25,1.7549999952316284
244596,NVDA,2003-07-28,1.7008329629898071
244597,NVDA,2003-07-29,1.5891669988632202
244598,NVDA,2003-07-30,1.571666955947876
244599,NVDA,2003-07-31,1.5908329486846924
244600,NVDA,2003-08-01,1.6433329582214355
244601,NVDA,2003-08-04,1.7050000429153442
244602,NVDA,2003-08-05,1.7000000476837158
244603,NVDA,2003-08-06,1.6308330297470093
244604,NVDA,2003-08-07,1.6083329916000366
244605,NVDA,2003-08-08,1.2916669845581057
244606,NVDA,2003-08-11,1.3616670370101929
244607,NVDA,2003-08-12,1.3891669511795044
244608,NVDA,2003-08-13,1.398332953453064
244609,NVDA,2003-08-14,1.350000023841858
244610,NVDA,2003-08-15,1.3458329439163208
244611,NVDA,2003-08-18,1.3858330249786377
244612,NVDA,2003-08-19,1.4916670322418213
244613,NVDA,2003-08-20,1.4708329439163208
244614,NVDA,2003-08-21,1.5108330249786377
244615,NVDA,2003-08-22,1.5216670036315918
244616,NVDA,2003-08-25,1.5133329629898071
244617,NVDA,2003-08-26,1.4891669750213623
244618,NVDA,2003-08-27,1.5341670513153076
244619,NVDA,2003-08-28,1.4941669702529907
244620,NVDA,2003-08-29,1.5141669511795044
244621,NVDA,2003-09-02,1.5008330345153809
244622,NVDA,2003-09-03,1.4716670513153076
244623,NVDA,2003-09-04,1.4858330488204956
244624,NVDA,2003-09-05,1.5566669702529907
244625,NVDA,2003-09-08,1.6283329725265503
244626,NVDA,2003-09-09,1.7283329963684082
244627,NVDA,2003-09-10,1.6100000143051147
244628,NVDA,2003-09-11,1.5891669988632202
244629,NVDA,2003-09-12,1.6124999523162842
244630,NVDA,2003-09-15,1.585832953453064
244631,NVDA,2003-09-16,1.6349999904632568
244632,NVDA,2003-09-17,1.6541670560836792
244633,NVDA,2003-09-18,1.6666669845581057
244634,NVDA,2003-09-19,1.6533329486846924
244635,NVDA,2003-09-22,1.588333010673523
244636,NVDA,2003-09-23,1.6033329963684082
244637,NVDA,2003-09-24,1.4816670417785645
244638,NVDA,2003-09-25,1.460832953453064
244639,NVDA,2003-09-26,1.4049999713897705
244640,NVDA,2003-09-29,1.3291670083999634
244641,NVDA,2003-09-30,1.3308329582214355
244642,NVDA,2003-10-01,1.3416670560836792
244643,NVDA,2003-10-02,1.3624999523162842
244644,NVDA,2003-10-03,1.398332953453064
244645,NVDA,2003-10-06,1.3875000476837158
244646,NVDA,2003-10-07,1.399999976158142
244647,NVDA,2003-10-08,1.3508330583572388
244648,NVDA,2003-10-09,1.3700000047683716
244649,NVDA,2003-10-10,1.3941669464111328
244650,NVDA,2003-10-13,1.4083329439163208
244651,NVDA,2003-10-14,1.4341670274734497
244652,NVDA,2003-10-15,1.4158329963684082
244653,NVDA,2003-10-16,1.4333330392837524
244654,NVDA,2003-10-17,1.3883329629898071
244655,NVDA,2003-10-20,1.4191670417785645
244656,NVDA,2003-10-21,1.462499976158142
244657,NVDA,2003-10-22,1.4375
244658,NVDA,2003-10-23,1.4308329820632937
244659,NVDA,2003-10-24,1.425832986831665
244660,NVDA,2003-10-27,1.4333330392837524
244661,NVDA,2003-10-28,1.523332953453064
244662,NVDA,2003-10-29,1.523332953453064
244663,NVDA,2003-10-30,1.4950000047683716
244664,NVDA,2003-10-31,1.4733330011367798
244665,NVDA,2003-11-03,1.5008330345153809
244666,NVDA,2003-11-04,1.5058330297470093
244667,NVDA,2003-11-05,1.511667013168335
244668,NVDA,2003-11-06,1.5141669511795044
244669,NVDA,2003-11-07,1.8125
244670,NVDA,2003-11-10,1.807500004768372
244671,NVDA,2003-11-11,1.7625000476837158
244672,NVDA,2003-11-12,1.7858330011367798
244673,NVDA,2003-11-13,1.786666989326477
244674,NVDA,2003-11-14,1.6808329820632937
244675,NVDA,2003-11-17,1.6633330583572388
244676,NVDA,2003-11-18,1.6391669511795044
244677,NVDA,2003-11-19,1.684999942779541
244678,NVDA,2003-11-20,1.6399999856948853
244679,NVDA,2003-11-21,1.6466670036315918
244680,NVDA,2003-11-24,1.7458330392837524
244681,NVDA,2003-11-25,1.775833010673523
244682,NVDA,2003-11-26,1.777500033378601
244683,NVDA,2003-11-28,1.7691669464111328
244684,NVDA,2003-12-01,1.7941670417785645
244685,NVDA,2003-12-02,1.786666989326477
244686,NVDA,2003-12-03,1.7683329582214355
244687,NVDA,2003-12-04,1.759166955947876
244688,NVDA,2003-12-05,1.7024999856948853
244689,NVDA,2003-12-08,1.715000033378601
244690,NVDA,2003-12-09,1.6258330345153809
244691,NVDA,2003-12-10,1.661666989326477
244692,NVDA,2003-12-11,1.7458330392837524
244693,NVDA,2003-12-12,1.7366670370101929
244694,NVDA,2003-12-15,1.7016669511795044
244695,NVDA,2003-12-16,1.725000023841858
244696,NVDA,2003-12-17,1.6916669607162476
244697,NVDA,2003-12-18,1.7300000190734863
244698,NVDA,2003-12-19,1.7558330297470093
244699,NVDA,2003-12-22,1.7583329677581787
244700,NVDA,2003-12-23,1.830000042915344
244701,NVDA,2003-12-24,1.816666960716248
244702,NVDA,2003-12-26,1.8949999809265137
244703,NVDA,2003-12-29,1.975000023841858
244704,NVDA,2003-12-30,1.9791669845581052
244705,NVDA,2003-12-31,1.9333330392837524
244706,NVDA,2004-01-02,1.923333048820496
244707,NVDA,2004-01-05,1.985833048820496
244708,NVDA,2004-01-06,2.066667079925537
244709,NVDA,2004-01-07,2.0850000381469727
244710,NVDA,2004-01-08,2.0924999713897705
244711,NVDA,2004-01-09,2.122499942779541
244712,NVDA,2004-01-12,2.146667003631592
244713,NVDA,2004-01-13,2.0358328819274902
244714,NVDA,2004-01-14,2.0208330154418945
244715,NVDA,2004-01-15,2.024167060852051
244716,NVDA,2004-01-16,2.055000066757202
244717,NVDA,2004-01-20,2.112499952316284
244718,NVDA,2004-01-21,2.015000104904175
244719,NVDA,2004-01-22,1.9683330059051516
244720,NVDA,2004-01-23,1.9241670370101929
244721,NVDA,2004-01-26,2.0
244722,NVDA,2004-01-27,1.8858330249786377
244723,NVDA,2004-01-28,1.8808330297470093
244724,NVDA,2004-01-29,1.8258329629898071
244725,NVDA,2004-01-30,1.8541669845581052
244726,NVDA,2004-02-02,1.884166955947876
244727,NVDA,2004-02-03,1.877500057220459
244728,NVDA,2004-02-04,1.8266669511795044
244729,NVDA,2004-02-05,1.8541669845581052
244730,NVDA,2004-02-06,1.896667003631592
244731,NVDA,2004-02-09,1.8833329677581787
244732,NVDA,2004-02-10,1.9524999856948853
244733,NVDA,2004-02-11,2.0208330154418945
244734,NVDA,2004-02-12,1.9600000381469729
244735,NVDA,2004-02-13,1.941666960716248
244736,NVDA,2004-02-17,1.963333010673523
244737,NVDA,2004-02-18,1.963333010673523
244738,NVDA,2004-02-19,1.962499976158142
244739,NVDA,2004-02-20,2.011667013168335
244740,NVDA,2004-02-23,1.941666960716248
244741,NVDA,2004-02-24,1.8641669750213623
244742,NVDA,2004-02-25,1.875
244743,NVDA,2004-02-26,1.887500047683716
244744,NVDA,2004-02-27,1.8541669845581052
244745,NVDA,2004-03-01,1.8816670179367063
244746,NVDA,2004-03-02,1.846667051315308
244747,NVDA,2004-03-03,1.8224999904632568
244748,NVDA,2004-03-04,1.862499952316284
244749,NVDA,2004-03-05,1.849166989326477
244750,NVDA,2004-03-08,1.784999966621399
244751,NVDA,2004-03-09,1.7725000381469729
244752,NVDA,2004-03-10,1.7466670274734497
244753,NVDA,2004-03-11,1.7333329916000366
244754,NVDA,2004-03-12,1.7699999809265137
244755,NVDA,2004-03-15,1.7300000190734863
244756,NVDA,2004-03-16,1.8041670322418213
244757,NVDA,2004-03-17,1.84833300113678
244758,NVDA,2004-03-18,1.8691669702529907
244759,NVDA,2004-03-19,1.847499966621399
244760,NVDA,2004-03-22,1.8333330154418943
244761,NVDA,2004-03-23,1.8408329486846924
244762,NVDA,2004-03-24,1.923333048820496
244763,NVDA,2004-03-25,2.0350000858306885
244764,NVDA,2004-03-26,2.0291669368743896
244765,NVDA,2004-03-29,2.1166670322418213
244766,NVDA,2004-03-30,2.180000066757202
244767,NVDA,2004-03-31,2.200000047683716
244768,NVDA,2004-04-01,2.1608328819274902
244769,NVDA,2004-04-02,2.191667079925537
244770,NVDA,2004-04-05,2.2699999809265137
244771,NVDA,2004-04-06,2.178333044052124
244772,NVDA,2004-04-07,2.166666984558105
244773,NVDA,2004-04-08,2.228332996368408
244774,NVDA,2004-04-12,2.186666965484619
244775,NVDA,2004-04-13,2.1358330249786377
244776,NVDA,2004-04-14,2.146667003631592
244777,NVDA,2004-04-15,2.034167051315308
244778,NVDA,2004-04-16,1.9674999713897705
244779,NVDA,2004-04-19,1.965000033378601
244780,NVDA,2004-04-20,1.8816670179367063
244781,NVDA,2004-04-21,1.884166955947876
244782,NVDA,2004-04-22,1.8949999809265137
244783,NVDA,2004-04-23,1.9366669654846191
244784,NVDA,2004-04-26,1.860833048820496
244785,NVDA,2004-04-27,1.8450000286102293
244786,NVDA,2004-04-28,1.837499976158142
244787,NVDA,2004-04-29,1.786666989326477
244788,NVDA,2004-04-30,1.7100000381469729
244789,NVDA,2004-05-03,1.6883330345153809
244790,NVDA,2004-05-04,1.7958329916000366
244791,NVDA,2004-05-05,1.8108329772949217
244792,NVDA,2004-05-06,1.8258329629898071
244793,NVDA,2004-05-07,1.840000033378601
244794,NVDA,2004-05-10,1.7683329582214355
244795,NVDA,2004-05-11,1.8116669654846191
244796,NVDA,2004-05-12,1.786666989326477
244797,NVDA,2004-05-13,1.7925000190734863
244798,NVDA,2004-05-14,1.7925000190734863
244799,NVDA,2004-05-17,1.7641669511795044
244800,NVDA,2004-05-18,1.7925000190734863
244801,NVDA,2004-05-19,1.7883330583572388
244802,NVDA,2004-05-20,1.7625000476837158
244803,NVDA,2004-05-21,1.7666670083999634
244804,NVDA,2004-05-24,1.7608330249786377
244805,NVDA,2004-05-25,1.837499976158142
244806,NVDA,2004-05-26,1.875
244807,NVDA,2004-05-27,1.8808330297470093
244808,NVDA,2004-05-28,1.9541670083999636
244809,NVDA,2004-06-01,1.9524999856948853
244810,NVDA,2004-06-02,1.9375
244811,NVDA,2004-06-03,1.8441669940948489
244812,NVDA,2004-06-04,1.8258329629898071
244813,NVDA,2004-06-07,1.870000004768372
244814,NVDA,2004-06-08,1.8366669416427608
244815,NVDA,2004-06-09,1.7508330345153809
244816,NVDA,2004-06-10,1.7333329916000366
244817,NVDA,2004-06-14,1.6791670322418213
244818,NVDA,2004-06-15,1.7041670083999634
244819,NVDA,2004-06-16,1.6775000095367432
244820,NVDA,2004-06-17,1.6441669464111328
244821,NVDA,2004-06-18,1.6466670036315918
244822,NVDA,2004-06-21,1.6174999475479126
244823,NVDA,2004-06-22,1.6633330583572388
244824,NVDA,2004-06-23,1.6916669607162476
244825,NVDA,2004-06-24,1.6766669750213623
244826,NVDA,2004-06-25,1.6875
244827,NVDA,2004-06-28,1.6733330488204956
244828,NVDA,2004-06-29,1.7308330535888672
244829,NVDA,2004-06-30,1.7058329582214355
244830,NVDA,2004-07-01,1.627500057220459
244831,NVDA,2004-07-02,1.6050000190734863
244832,NVDA,2004-07-06,1.5108330249786377
244833,NVDA,2004-07-07,1.5183329582214355
244834,NVDA,2004-07-08,1.4716670513153076
244835,NVDA,2004-07-09,1.4083329439163208
244836,NVDA,2004-07-12,1.3758330345153809
244837,NVDA,2004-07-13,1.373332977294922
244838,NVDA,2004-07-14,1.3125
244839,NVDA,2004-07-15,1.303333044052124
244840,NVDA,2004-07-16,1.2649999856948853
244841,NVDA,2004-07-19,1.2791670560836792
244842,NVDA,2004-07-20,1.3049999475479126
244843,NVDA,2004-07-21,1.2258330583572388
244844,NVDA,2004-07-22,1.251667022705078
244845,NVDA,2004-07-23,1.2183330059051514
244846,NVDA,2004-07-26,1.1841670274734497
244847,NVDA,2004-07-27,1.2233330011367798
244848,NVDA,2004-07-28,1.1924999952316284
244849,NVDA,2004-07-29,1.2708330154418943
244850,NVDA,2004-07-30,1.284999966621399
244851,NVDA,2004-08-02,1.3016669750213623
244852,NVDA,2004-08-03,1.234166979789734
244853,NVDA,2004-08-04,1.247499942779541
244854,NVDA,2004-08-05,1.213333010673523
244855,NVDA,2004-08-06,0.7858330011367798
244856,NVDA,2004-08-09,0.8208330273628235
244857,NVDA,2004-08-10,0.8858330249786377
244858,NVDA,2004-08-11,0.8600000143051147
244859,NVDA,2004-08-12,0.8399999737739563
244860,NVDA,2004-08-13,0.875
244861,NVDA,2004-08-16,0.8666669726371765
244862,NVDA,2004-08-17,0.9141669869422911
244863,NVDA,2004-08-18,0.975000023841858
244864,NVDA,2004-08-19,0.9716669917106628
244865,NVDA,2004-08-20,1.0291670560836792
244866,NVDA,2004-08-23,1.0516669750213623
244867,NVDA,2004-08-24,1.0125000476837158
244868,NVDA,2004-08-25,1.0558329820632937
244869,NVDA,2004-08-26,1.0583330392837524
244870,NVDA,2004-08-27,1.078333020210266
244871,NVDA,2004-08-30,1.0425000190734863
244872,NVDA,2004-08-31,1.0383330583572388
244873,NVDA,2004-09-01,1.0583330392837524
244874,NVDA,2004-09-02,1.101667046546936
244875,NVDA,2004-09-03,1.0683330297470093
244876,NVDA,2004-09-07,1.0483330488204956
244877,NVDA,2004-09-08,1.0266669988632202
244878,NVDA,2004-09-09,1.1291669607162476
244879,NVDA,2004-09-10,1.1725000143051147
244880,NVDA,2004-09-13,1.1950000524520874
244881,NVDA,2004-09-14,1.2000000476837158
244882,NVDA,2004-09-15,1.1333329677581787
244883,NVDA,2004-09-16,1.175832986831665
244884,NVDA,2004-09-17,1.224166989326477
244885,NVDA,2004-09-20,1.222499966621399
244886,NVDA,2004-09-21,1.2549999952316284
244887,NVDA,2004-09-22,1.196666955947876
244888,NVDA,2004-09-23,1.2074999809265137
244889,NVDA,2004-09-24,1.1708329916000366
244890,NVDA,2004-09-27,1.149999976158142
244891,NVDA,2004-09-28,1.1666669845581057
244892,NVDA,2004-09-29,1.1950000524520874
244893,NVDA,2004-09-30,1.2100000381469729
244894,NVDA,2004-10-01,1.2599999904632568
244895,NVDA,2004-10-04,1.2958329916000366
244896,NVDA,2004-10-05,1.2666670083999634
244897,NVDA,2004-10-06,1.2716670036315918
244898,NVDA,2004-10-07,1.2791670560836792
244899,NVDA,2004-10-08,1.2091670036315918
244900,NVDA,2004-10-11,1.210832953453064
244901,NVDA,2004-10-12,1.1933330297470093
244902,NVDA,2004-10-13,1.185832977294922
244903,NVDA,2004-10-14,1.149999976158142
244904,NVDA,2004-10-15,1.1183329820632937
244905,NVDA,2004-10-18,1.1383329629898071
244906,NVDA,2004-10-19,1.1308330297470093
244907,NVDA,2004-10-20,1.1441669464111328
244908,NVDA,2004-10-21,1.1699999570846558
244909,NVDA,2004-10-22,1.1066670417785645
244910,NVDA,2004-10-25,1.1116670370101929
244911,NVDA,2004-10-26,1.2074999809265137
244912,NVDA,2004-10-27,1.240833044052124
244913,NVDA,2004-10-28,1.2274999618530271
244914,NVDA,2004-10-29,1.2058329582214355
244915,NVDA,2004-11-01,1.2316670417785645
244916,NVDA,2004-11-02,1.2491669654846191
244917,NVDA,2004-11-03,1.2608330249786377
244918,NVDA,2004-11-04,1.2841670513153076
244919,NVDA,2004-11-05,1.4700000286102295
244920,NVDA,2004-11-08,1.4858330488204956
244921,NVDA,2004-11-09,1.476667046546936
244922,NVDA,2004-11-10,1.476667046546936
244923,NVDA,2004-11-11,1.5058330297470093
244924,NVDA,2004-11-12,1.5083329677581787
244925,NVDA,2004-11-15,1.5308330059051514
244926,NVDA,2004-11-16,1.525833010673523
244927,NVDA,2004-11-17,1.5516669750213623
244928,NVDA,2004-11-18,1.571666955947876
244929,NVDA,2004-11-19,1.5800000429153442
244930,NVDA,2004-11-22,1.625
244931,NVDA,2004-11-23,1.6316670179367063
244932,NVDA,2004-11-24,1.6383329629898071
244933,NVDA,2004-11-26,1.6549999713897705
244934,NVDA,2004-11-29,1.622499942779541
244935,NVDA,2004-11-30,1.5941669940948486
244936,NVDA,2004-12-01,1.634166955947876
244937,NVDA,2004-12-02,1.6558330059051514
244938,NVDA,2004-12-03,1.7274999618530271
244939,NVDA,2004-12-06,1.809999942779541
244940,NVDA,2004-12-07,1.900833010673523
244941,NVDA,2004-12-08,1.923333048820496
244942,NVDA,2004-12-09,1.9058330059051516
244943,NVDA,2004-12-10,1.9424999952316284
244944,NVDA,2004-12-13,1.8891669511795044
244945,NVDA,2004-12-14,1.9275000095367432
244946,NVDA,2004-12-15,1.9450000524520876
244947,NVDA,2004-12-16,1.9708329439163208
244948,NVDA,2004-12-17,1.9216669797897337
244949,NVDA,2004-12-20,1.900833010673523
244950,NVDA,2004-12-21,1.9149999618530276
244951,NVDA,2004-12-22,1.9175000190734863
244952,NVDA,2004-12-23,1.9225000143051147
244953,NVDA,2004-12-27,1.9058330059051516
244954,NVDA,2004-12-28,1.8958330154418943
244955,NVDA,2004-12-29,1.912500023841858
244956,NVDA,2004-12-30,1.9049999713897705
244957,NVDA,2004-12-31,1.963333010673523
244958,NVDA,2005-01-03,1.965000033378601
244959,NVDA,2005-01-04,1.872499942779541
244960,NVDA,2005-01-05,1.8899999856948853
244961,NVDA,2005-01-06,1.8716670274734497
244962,NVDA,2005-01-07,1.835832953453064
244963,NVDA,2005-01-10,1.840000033378601
244964,NVDA,2005-01-11,1.7833329439163208
244965,NVDA,2005-01-12,1.7683329582214355
244966,NVDA,2005-01-13,1.786666989326477
244967,NVDA,2005-01-14,1.7925000190734863
244968,NVDA,2005-01-18,1.8208329677581787
244969,NVDA,2005-01-19,1.7791670560836792
244970,NVDA,2005-01-20,1.7833329439163208
244971,NVDA,2005-01-21,1.786666989326477
244972,NVDA,2005-01-24,1.715000033378601
244973,NVDA,2005-01-25,1.7450000047683716
244974,NVDA,2005-01-26,1.7675000429153442
244975,NVDA,2005-01-27,1.909167051315308
244976,NVDA,2005-01-28,1.9066669940948489
244977,NVDA,2005-01-31,1.909999966621399
244978,NVDA,2005-02-01,1.9458329677581787
244979,NVDA,2005-02-02,2.0541670322418213
244980,NVDA,2005-02-03,2.032500028610229
244981,NVDA,2005-02-04,2.149167060852051
244982,NVDA,2005-02-07,2.123332977294922
244983,NVDA,2005-02-08,2.144166946411133
244984,NVDA,2005-02-09,2.069166898727417
244985,NVDA,2005-02-10,2.117500066757202
244986,NVDA,2005-02-11,2.1791670322418213
244987,NVDA,2005-02-14,2.1333329677581787
244988,NVDA,2005-02-15,2.1524999141693115
244989,NVDA,2005-02-16,2.1449999809265137
244990,NVDA,2005-02-17,2.125833034515381
244991,NVDA,2005-02-18,2.355833053588867
244992,NVDA,2005-02-22,2.3858330249786377
244993,NVDA,2005-02-23,2.308332920074463
244994,NVDA,2005-02-24,2.3691670894622803
244995,NVDA,2005-02-25,2.4033329486846924
244996,NVDA,2005-02-28,2.415832996368408
244997,NVDA,2005-03-01,2.4100000858306885
244998,NVDA,2005-03-02,2.3391671180725098
244999,NVDA,2005-03-03,2.307499885559082
245000,NVDA,2005-03-04,2.297499895095825
245001,NVDA,2005-03-07,2.3208329677581787
245002,NVDA,2005-03-08,2.203332901000977
245003,NVDA,2005-03-09,2.1458330154418945
245004,NVDA,2005-03-10,2.1449999809265137
245005,NVDA,2005-03-11,2.096667051315308
245006,NVDA,2005-03-14,2.155833005905152
245007,NVDA,2005-03-15,2.112499952316284
245008,NVDA,2005-03-16,2.076667070388794
245009,NVDA,2005-03-17,2.055833101272583
245010,NVDA,2005-03-18,2.014167070388794
245011,NVDA,2005-03-21,2.0833330154418945
245012,NVDA,2005-03-22,2.045833110809326
245013,NVDA,2005-03-23,2.0899999141693115
245014,NVDA,2005-03-24,2.0941669940948486
245015,NVDA,2005-03-28,2.0708329677581787
245016,NVDA,2005-03-29,2.025000095367432
245017,NVDA,2005-03-30,2.025000095367432
245018,NVDA,2005-03-31,1.9800000190734863
245019,NVDA,2005-04-01,1.960832953453064
245020,NVDA,2005-04-04,1.949167013168335
245021,NVDA,2005-04-05,1.9149999618530276
245022,NVDA,2005-04-06,1.9441670179367063
245023,NVDA,2005-04-07,1.9800000190734863
245024,NVDA,2005-04-08,1.9541670083999636
245025,NVDA,2005-04-11,1.915832996368408
245026,NVDA,2005-04-12,1.939167022705078
245027,NVDA,2005-04-13,1.8583329916000368
245028,NVDA,2005-04-14,1.8433330059051516
245029,NVDA,2005-04-15,1.7791670560836792
245030,NVDA,2005-04-18,1.7666670083999634
245031,NVDA,2005-04-19,1.828333020210266
245032,NVDA,2005-04-20,1.7725000381469729
245033,NVDA,2005-04-21,1.8708330392837524
245034,NVDA,2005-04-22,1.853332996368408
245035,NVDA,2005-04-25,1.8825000524520876
245036,NVDA,2005-04-26,1.8741669654846191
245037,NVDA,2005-04-27,1.8025000095367432
245038,NVDA,2005-04-28,1.8083330392837524
245039,NVDA,2005-04-29,1.8274999856948853
245040,NVDA,2005-05-02,1.8208329677581787
245041,NVDA,2005-05-03,1.8108329772949217
245042,NVDA,2005-05-04,1.8683329820632932
245043,NVDA,2005-05-05,1.9049999713897705
245044,NVDA,2005-05-06,1.9308329820632932
245045,NVDA,2005-05-09,1.9666670560836792
245046,NVDA,2005-05-10,1.8899999856948853
245047,NVDA,2005-05-11,1.8583329916000368
245048,NVDA,2005-05-12,1.8991669416427608
245049,NVDA,2005-05-13,2.110832929611206
245050,NVDA,2005-05-16,2.118333101272583
245051,NVDA,2005-05-17,2.141666889190674
245052,NVDA,2005-05-18,2.157500028610229
245053,NVDA,2005-05-19,2.1533329486846924
245054,NVDA,2005-05-20,2.191667079925537
245055,NVDA,2005-05-23,2.242500066757202
245056,NVDA,2005-05-24,2.274167060852051
245057,NVDA,2005-05-25,2.244999885559082
245058,NVDA,2005-05-26,2.308332920074463
245059,NVDA,2005-05-27,2.293333053588867
245060,NVDA,2005-05-31,2.2583329677581787
245061,NVDA,2005-06-01,2.2791669368743896
245062,NVDA,2005-06-02,2.3641669750213623
245063,NVDA,2005-06-03,2.358333110809326
245064,NVDA,2005-06-06,2.335833072662353
245065,NVDA,2005-06-07,2.2791669368743896
245066,NVDA,2005-06-08,2.2633330821990967
245067,NVDA,2005-06-09,2.358333110809326
245068,NVDA,2005-06-10,2.331666946411133
245069,NVDA,2005-06-13,2.3833329677581787
245070,NVDA,2005-06-14,2.242500066757202
245071,NVDA,2005-06-15,2.235832929611206
245072,NVDA,2005-06-16,2.247499942779541
245073,NVDA,2005-06-17,2.242500066757202
245074,NVDA,2005-06-20,2.2766671180725098
245075,NVDA,2005-06-21,2.298332929611206
245076,NVDA,2005-06-22,2.295833110809326
245077,NVDA,2005-06-23,2.331666946411133
245078,NVDA,2005-06-24,2.257499933242798
245079,NVDA,2005-06-27,2.2391669750213623
245080,NVDA,2005-06-28,2.25333309173584
245081,NVDA,2005-06-29,2.2325000762939453
245082,NVDA,2005-06-30,2.2266669273376465
245083,NVDA,2005-07-01,2.2366669178009038
245084,NVDA,2005-07-05,2.271667003631592
245085,NVDA,2005-07-06,2.3324999809265137
245086,NVDA,2005-07-07,2.31583309173584
245087,NVDA,2005-07-08,2.345000028610229
245088,NVDA,2005-07-11,2.380000114440918
245089,NVDA,2005-07-12,2.3666670322418213
245090,NVDA,2005-07-13,2.369999885559082
245091,NVDA,2005-07-14,2.265000104904175
245092,NVDA,2005-07-15,2.240833044052124
245093,NVDA,2005-07-18,2.184999942779541
245094,NVDA,2005-07-19,2.2149999141693115
245095,NVDA,2005-07-20,2.248332977294922
245096,NVDA,2005-07-21,2.2100000381469727
245097,NVDA,2005-07-22,2.1524999141693115
245098,NVDA,2005-07-25,2.164999961853028
245099,NVDA,2005-07-26,2.2100000381469727
245100,NVDA,2005-07-27,2.255000114440918
245101,NVDA,2005-07-28,2.2725000381469727
245102,NVDA,2005-07-29,2.255000114440918
245103,NVDA,2005-08-01,2.2891669273376465
245104,NVDA,2005-08-02,2.319999933242798
245105,NVDA,2005-08-03,2.319999933242798
245106,NVDA,2005-08-04,2.295833110809326
245107,NVDA,2005-08-05,2.354166984558105
245108,NVDA,2005-08-08,2.362499952316284
245109,NVDA,2005-08-09,2.3566670417785645
245110,NVDA,2005-08-10,2.321666955947876
245111,NVDA,2005-08-11,2.354166984558105
245112,NVDA,2005-08-12,2.495832920074463
245113,NVDA,2005-08-15,2.55916690826416
245114,NVDA,2005-08-16,2.515832901000977
245115,NVDA,2005-08-17,2.515832901000977
245116,NVDA,2005-08-18,2.4508330821990967
245117,NVDA,2005-08-19,2.433332920074463
245118,NVDA,2005-08-22,2.413332939147949
245119,NVDA,2005-08-23,2.4291670322418213
245120,NVDA,2005-08-24,2.430833101272583
245121,NVDA,2005-08-25,2.447499990463257
245122,NVDA,2005-08-26,2.4100000858306885
245123,NVDA,2005-08-29,2.4141669273376465
245124,NVDA,2005-08-30,2.500833034515381
245125,NVDA,2005-08-31,2.5566670894622803
245126,NVDA,2005-09-01,2.557499885559082
245127,NVDA,2005-09-02,2.515832901000977
245128,NVDA,2005-09-06,2.5366671085357666
245129,NVDA,2005-09-07,2.617500066757202
245130,NVDA,2005-09-08,2.648333072662353
245131,NVDA,2005-09-09,2.682499885559082
245132,NVDA,2005-09-12,2.673332929611206
245133,NVDA,2005-09-13,2.754167079925537
245134,NVDA,2005-09-14,2.7208330631256104
245135,NVDA,2005-09-15,2.769166946411133
245136,NVDA,2005-09-16,2.7708330154418945
245137,NVDA,2005-09-19,2.7316670417785645
245138,NVDA,2005-09-20,2.7850000858306885
245139,NVDA,2005-09-21,2.7608330249786377
245140,NVDA,2005-09-22,2.686666965484619
245141,NVDA,2005-09-23,2.725832939147949
245142,NVDA,2005-09-26,2.748332977294922
245143,NVDA,2005-09-27,2.757499933242798
245144,NVDA,2005-09-28,2.774167060852051
245145,NVDA,2005-09-29,2.831666946411133
245146,NVDA,2005-09-30,2.8566670417785645
245147,NVDA,2005-10-03,2.934999942779541
245148,NVDA,2005-10-04,2.896667003631592
245149,NVDA,2005-10-05,2.800832986831665
245150,NVDA,2005-10-06,2.790832996368408
245151,NVDA,2005-10-07,2.755000114440918
245152,NVDA,2005-10-10,2.684999942779541
245153,NVDA,2005-10-11,2.6516671180725098
245154,NVDA,2005-10-12,2.683332920074463
245155,NVDA,2005-10-13,2.6691670417785645
245156,NVDA,2005-10-14,2.6691670417785645
245157,NVDA,2005-10-17,2.694999933242798
245158,NVDA,2005-10-18,2.6508328914642334
245159,NVDA,2005-10-19,2.62833309173584
245160,NVDA,2005-10-20,2.646667003631592
245161,NVDA,2005-10-21,2.6616671085357666
245162,NVDA,2005-10-24,2.7341670989990234
245163,NVDA,2005-10-25,2.751667022705078
245164,NVDA,2005-10-26,2.6766669750213623
245165,NVDA,2005-10-27,2.620832920074463
245166,NVDA,2005-10-28,2.701667070388794
245167,NVDA,2005-10-31,2.795833110809326
245168,NVDA,2005-11-01,2.761667013168335
245169,NVDA,2005-11-02,2.9216670989990234
245170,NVDA,2005-11-03,2.887500047683716
245171,NVDA,2005-11-04,2.8383328914642334
245172,NVDA,2005-11-07,2.8258330821990967
245173,NVDA,2005-11-08,2.773333072662353
245174,NVDA,2005-11-09,2.898333072662353
245175,NVDA,2005-11-10,2.790832996368408
245176,NVDA,2005-11-11,2.836667060852051
245177,NVDA,2005-11-14,2.896667003631592
245178,NVDA,2005-11-15,2.9033329486846924
245179,NVDA,2005-11-16,2.8933329582214355
245180,NVDA,2005-11-17,3.021667003631592
245181,NVDA,2005-11-18,3.015832901000977
245182,NVDA,2005-11-21,3.069166898727417
245183,NVDA,2005-11-22,3.1508328914642334
245184,NVDA,2005-11-23,3.141666889190674
245185,NVDA,2005-11-25,3.172499895095825
245186,NVDA,2005-11-28,3.1566669940948486
245187,NVDA,2005-11-29,2.956666946411133
245188,NVDA,2005-11-30,3.012500047683716
245189,NVDA,2005-12-01,3.048332929611206
245190,NVDA,2005-12-02,3.0491669178009038
245191,NVDA,2005-12-05,2.992500066757202
245192,NVDA,2005-12-06,3.005000114440918
245193,NVDA,2005-12-07,3.009999990463257
245194,NVDA,2005-12-08,2.985832929611206
245195,NVDA,2005-12-09,3.0283329486846924
245196,NVDA,2005-12-12,3.072499990463257
245197,NVDA,2005-12-13,3.112499952316284
245198,NVDA,2005-12-14,3.0833330154418945
245199,NVDA,2005-12-15,3.0441670417785645
245200,NVDA,2005-12-16,3.0708329677581787
245201,NVDA,2005-12-19,3.0199999809265137
245202,NVDA,2005-12-20,3.0183329582214355
245203,NVDA,2005-12-21,3.012500047683716
245204,NVDA,2005-12-22,3.104166984558105
245205,NVDA,2005-12-23,3.12833309173584
245206,NVDA,2005-12-27,3.1475000381469727
245207,NVDA,2005-12-28,3.1766669750213623
245208,NVDA,2005-12-29,3.105833053588867
245209,NVDA,2005-12-30,3.0466670989990234
245210,NVDA,2006-01-03,3.184999942779541
245211,NVDA,2006-01-04,3.274167060852051
245212,NVDA,2006-01-05,3.3483328819274902
245213,NVDA,2006-01-06,3.4033329486846924
245214,NVDA,2006-01-09,3.498332977294922
245215,NVDA,2006-01-10,3.499166965484619
245216,NVDA,2006-01-11,3.625833034515381
245217,NVDA,2006-01-12,3.574167013168335
245218,NVDA,2006-01-13,3.5425000190734863
245219,NVDA,2006-01-17,3.539999961853028
245220,NVDA,2006-01-18,3.558332920074463
245221,NVDA,2006-01-19,3.75583291053772
245222,NVDA,2006-01-20,3.6508328914642334
245223,NVDA,2006-01-23,3.671667098999024
245224,NVDA,2006-01-24,3.690000057220459
245225,NVDA,2006-01-25,3.6575000286102295
245226,NVDA,2006-01-26,3.7825000286102295
245227,NVDA,2006-01-27,3.8541669845581055
245228,NVDA,2006-01-30,3.810832977294922
245229,NVDA,2006-01-31,3.74666690826416
245230,NVDA,2006-02-01,3.749166965484619
245231,NVDA,2006-02-02,3.634999990463257
245232,NVDA,2006-02-03,3.668333053588867
245233,NVDA,2006-02-06,3.771667003631592
245234,NVDA,2006-02-07,3.637500047683716
245235,NVDA,2006-02-08,3.742500066757202
245236,NVDA,2006-02-09,3.679167032241821
245237,NVDA,2006-02-10,3.6583330631256095
245238,NVDA,2006-02-13,3.670833110809326
245239,NVDA,2006-02-14,3.677500009536743
245240,NVDA,2006-02-15,3.748332977294922
245241,NVDA,2006-02-16,3.933332920074463
245242,NVDA,2006-02-17,3.955832958221436
245243,NVDA,2006-02-21,3.87166690826416
245244,NVDA,2006-02-22,3.865000009536743
245245,NVDA,2006-02-23,3.805833101272583
245246,NVDA,2006-02-24,3.805000066757202
245247,NVDA,2006-02-27,3.959167003631592
245248,NVDA,2006-02-28,3.927500009536743
245249,NVDA,2006-03-01,4.076666831970215
245250,NVDA,2006-03-02,4.082499980926514
245251,NVDA,2006-03-03,4.0966668128967285
245252,NVDA,2006-03-06,4.0883331298828125
245253,NVDA,2006-03-07,4.018332958221436
245254,NVDA,2006-03-08,3.998332977294922
245255,NVDA,2006-03-09,4.019166946411133
245256,NVDA,2006-03-10,3.949167013168335
245257,NVDA,2006-03-13,3.99666690826416
245258,NVDA,2006-03-14,4.107500076293945
245259,NVDA,2006-03-15,4.173333168029785
245260,NVDA,2006-03-16,4.031667232513428
245261,NVDA,2006-03-17,4.064167022705078
245262,NVDA,2006-03-20,4.033332824707031
245263,NVDA,2006-03-21,4.232500076293945
245264,NVDA,2006-03-22,4.110833168029785
245265,NVDA,2006-03-23,4.1875
245266,NVDA,2006-03-24,4.329166889190674
245267,NVDA,2006-03-27,4.445833206176758
245268,NVDA,2006-03-28,4.514166831970215
245269,NVDA,2006-03-29,4.756667137145996
245270,NVDA,2006-03-30,4.789166927337647
245271,NVDA,2006-03-31,4.771667003631592
245272,NVDA,2006-04-03,4.824999809265137
245273,NVDA,2006-04-04,5.050833225250244
245274,NVDA,2006-04-05,5.091667175292969
245275,NVDA,2006-04-06,5.101666927337647
245276,NVDA,2006-04-07,5.0883331298828125
245277,NVDA,2006-04-10,5.0
245278,NVDA,2006-04-11,4.87833309173584
245279,NVDA,2006-04-12,5.074999809265137
245280,NVDA,2006-04-13,4.933332920074463
245281,NVDA,2006-04-17,4.946667194366455
245282,NVDA,2006-04-18,4.829999923706055
245283,NVDA,2006-04-19,4.860000133514404
245284,NVDA,2006-04-20,4.853332996368408
245285,NVDA,2006-04-21,4.678332805633545
245286,NVDA,2006-04-24,4.821667194366455
245287,NVDA,2006-04-25,4.818333148956299
245288,NVDA,2006-04-26,4.784999847412109
245289,NVDA,2006-04-27,4.861667156219482
245290,NVDA,2006-04-28,4.869999885559082
245291,NVDA,2006-05-01,5.150000095367432
245292,NVDA,2006-05-02,5.143332958221436
245293,NVDA,2006-05-03,5.176667213439941
245294,NVDA,2006-05-04,5.143332958221436
245295,NVDA,2006-05-05,5.2133331298828125
245296,NVDA,2006-05-08,5.190000057220459
245297,NVDA,2006-05-09,5.031667232513428
245298,NVDA,2006-05-10,4.920000076293945
245299,NVDA,2006-05-11,4.744999885559082
245300,NVDA,2006-05-12,4.388332843780518
245301,NVDA,2006-05-15,4.451666831970215
245302,NVDA,2006-05-16,4.335000038146973
245303,NVDA,2006-05-17,4.159999847412109
245304,NVDA,2006-05-18,3.971667051315308
245305,NVDA,2006-05-19,4.054999828338623
245306,NVDA,2006-05-22,4.0
245307,NVDA,2006-05-23,3.956666946411133
245308,NVDA,2006-05-24,4.008333206176758
245309,NVDA,2006-05-25,3.9866669178009033
245310,NVDA,2006-05-26,3.994999885559082
245311,NVDA,2006-05-30,3.828332901000977
245312,NVDA,2006-05-31,3.829999923706055
245313,NVDA,2006-06-01,4.03000020980835
245314,NVDA,2006-06-02,3.971667051315308
245315,NVDA,2006-06-05,3.805000066757202
245316,NVDA,2006-06-06,3.703332901000977
245317,NVDA,2006-06-07,3.636667013168335
245318,NVDA,2006-06-08,3.569999933242798
245319,NVDA,2006-06-09,3.558332920074463
245320,NVDA,2006-06-12,3.3616669178009038
245321,NVDA,2006-06-13,3.309999942779541
245322,NVDA,2006-06-14,3.4066669940948486
245323,NVDA,2006-06-15,3.704999923706055
245324,NVDA,2006-06-16,3.609999895095825
245325,NVDA,2006-06-19,3.501667022705078
245326,NVDA,2006-06-20,3.446666955947876
245327,NVDA,2006-06-21,3.484999895095825
245328,NVDA,2006-06-22,3.3833329677581787
245329,NVDA,2006-06-23,3.384999990463257
245330,NVDA,2006-06-26,3.353332996368408
245331,NVDA,2006-06-27,3.24666690826416
245332,NVDA,2006-06-28,3.4266669750213623
245333,NVDA,2006-06-29,3.581666946411133
245334,NVDA,2006-06-30,3.548332929611206
245335,NVDA,2006-07-03,3.5999999046325684
245336,NVDA,2006-07-05,3.438333034515381
245337,NVDA,2006-07-06,3.331666946411133
245338,NVDA,2006-07-07,3.228332996368408
245339,NVDA,2006-07-10,3.0883328914642334
245340,NVDA,2006-07-11,3.191667079925537
245341,NVDA,2006-07-12,3.038332939147949
245342,NVDA,2006-07-13,2.9600000381469727
245343,NVDA,2006-07-14,2.944999933242798
245344,NVDA,2006-07-17,2.968333005905152
245345,NVDA,2006-07-18,3.130000114440918
245346,NVDA,2006-07-19,3.266666889190674
245347,NVDA,2006-07-20,3.201667070388794
245348,NVDA,2006-07-21,2.961667060852051
245349,NVDA,2006-07-24,3.259999990463257
245350,NVDA,2006-07-25,3.375
245351,NVDA,2006-07-26,3.375
245352,NVDA,2006-07-27,3.423332929611206
245353,NVDA,2006-07-28,3.778332948684693
245354,NVDA,2006-07-31,3.690000057220459
245355,NVDA,2006-08-01,3.541666984558105
245356,NVDA,2006-08-02,3.813333034515381
245357,NVDA,2006-08-03,4.053332805633545
245358,NVDA,2006-08-04,3.998332977294922
245359,NVDA,2006-08-07,3.951667070388794
245360,NVDA,2006-08-08,4.056666851043701
245361,NVDA,2006-08-09,4.054999828338623
245362,NVDA,2006-08-10,4.02666711807251
245363,NVDA,2006-08-11,3.900000095367432
245364,NVDA,2006-08-14,3.880000114440918
245365,NVDA,2006-08-15,4.25333309173584
245366,NVDA,2006-08-16,4.558332920074463
245367,NVDA,2006-08-17,4.486667156219482
245368,NVDA,2006-08-18,4.559999942779541
245369,NVDA,2006-08-21,4.391666889190674
245370,NVDA,2006-08-22,4.385000228881836
245371,NVDA,2006-08-23,4.381667137145996
245372,NVDA,2006-08-24,4.426667213439941
245373,NVDA,2006-08-25,4.413332939147949
245374,NVDA,2006-08-28,4.565000057220459
245375,NVDA,2006-08-29,4.771667003631592
245376,NVDA,2006-08-30,4.869999885559082
245377,NVDA,2006-08-31,4.851666927337647
245378,NVDA,2006-09-01,4.6483330726623535
245379,NVDA,2006-09-05,4.75
245380,NVDA,2006-09-06,4.511666774749756
245381,NVDA,2006-09-07,4.601666927337647
245382,NVDA,2006-09-08,4.616666793823242
245383,NVDA,2006-09-11,4.688333034515381
245384,NVDA,2006-09-12,4.811666965484619
245385,NVDA,2006-09-13,4.849999904632568
245386,NVDA,2006-09-14,4.831666946411133
245387,NVDA,2006-09-15,4.926667213439941
245388,NVDA,2006-09-18,5.113333225250244
245389,NVDA,2006-09-19,4.980000019073486
245390,NVDA,2006-09-20,5.161666870117188
245391,NVDA,2006-09-21,5.119999885559082
245392,NVDA,2006-09-22,4.968332767486572
245393,NVDA,2006-09-25,5.146667003631592
245394,NVDA,2006-09-26,5.038332939147949
245395,NVDA,2006-09-27,5.0233330726623535
245396,NVDA,2006-09-28,4.928332805633545
245397,NVDA,2006-09-29,4.931666851043701
245398,NVDA,2006-10-02,4.806666851043701
245399,NVDA,2006-10-03,4.716667175292969
245400,NVDA,2006-10-04,5.179999828338623
245401,NVDA,2006-10-05,5.033332824707031
245402,NVDA,2006-10-06,5.15500020980835
245403,NVDA,2006-10-09,5.486667156219482
245404,NVDA,2006-10-10,5.361667156219482
245405,NVDA,2006-10-11,5.391666889190674
245406,NVDA,2006-10-12,5.413332939147949
245407,NVDA,2006-10-13,5.62833309173584
245408,NVDA,2006-10-16,5.618332862854004
245409,NVDA,2006-10-17,5.403333187103272
245410,NVDA,2006-10-18,5.260000228881836
245411,NVDA,2006-10-19,5.360000133514404
245412,NVDA,2006-10-20,5.298333168029785
245413,NVDA,2006-10-23,5.263332843780518
245414,NVDA,2006-10-24,5.4166669845581055
245415,NVDA,2006-10-25,5.466667175292969
245416,NVDA,2006-10-26,5.639999866485596
245417,NVDA,2006-10-27,5.396667003631592
245418,NVDA,2006-10-30,5.461667060852051
245419,NVDA,2006-10-31,5.811666965484619
245420,NVDA,2006-11-01,5.363333225250244
245421,NVDA,2006-11-02,5.326666831970215
245422,NVDA,2006-11-03,5.433332920074463
245423,NVDA,2006-11-06,5.59833288192749
245424,NVDA,2006-11-07,5.683332920074463
245425,NVDA,2006-11-08,5.766666889190674
245426,NVDA,2006-11-09,5.881667137145996
245427,NVDA,2006-11-10,5.739999771118164
245428,NVDA,2006-11-13,6.0
245429,NVDA,2006-11-14,6.059999942779541
245430,NVDA,2006-11-15,5.960000038146973
245431,NVDA,2006-11-16,6.036666870117188
245432,NVDA,2006-11-17,6.053332805633545
245433,NVDA,2006-11-20,6.110000133514404
245434,NVDA,2006-11-21,6.014999866485596
245435,NVDA,2006-11-22,6.118332862854004
245436,NVDA,2006-11-24,6.163332939147949
245437,NVDA,2006-11-27,5.885000228881836
245438,NVDA,2006-11-28,5.994999885559082
245439,NVDA,2006-11-29,6.083333015441895
245440,NVDA,2006-11-30,6.164999961853027
245441,NVDA,2006-12-01,5.923333168029785
245442,NVDA,2006-12-04,6.163332939147949
245443,NVDA,2006-12-05,6.099999904632568
245444,NVDA,2006-12-06,6.091667175292969
245445,NVDA,2006-12-07,5.945000171661377
245446,NVDA,2006-12-08,5.925000190734863
245447,NVDA,2006-12-11,6.02666711807251
245448,NVDA,2006-12-12,5.965000152587891
245449,NVDA,2006-12-13,6.034999847412109
245450,NVDA,2006-12-14,6.141666889190674
245451,NVDA,2006-12-15,6.25
245452,NVDA,2006-12-18,6.358333110809326
245453,NVDA,2006-12-19,6.449999809265137
245454,NVDA,2006-12-20,6.376667022705078
245455,NVDA,2006-12-21,6.321667194366455
245456,NVDA,2006-12-22,6.171667098999023
245457,NVDA,2006-12-26,6.170000076293945
245458,NVDA,2006-12-27,6.251667022705078
245459,NVDA,2006-12-28,6.206666946411133
245460,NVDA,2006-12-29,6.168333053588867
245461,NVDA,2007-01-03,6.013332843780518
245462,NVDA,2007-01-04,5.985000133514404
245463,NVDA,2007-01-05,5.610000133514404
245464,NVDA,2007-01-08,5.65166711807251
245465,NVDA,2007-01-09,5.5416669845581055
245466,NVDA,2007-01-10,5.815000057220459
245467,NVDA,2007-01-11,5.793333053588867
245468,NVDA,2007-01-12,5.87166690826416
245469,NVDA,2007-01-16,5.881667137145996
245470,NVDA,2007-01-17,5.758333206176758
245471,NVDA,2007-01-18,5.281667232513428
245472,NVDA,2007-01-19,5.313333034515381
245473,NVDA,2007-01-22,5.313333034515381
245474,NVDA,2007-01-23,5.315000057220459
245475,NVDA,2007-01-24,5.480000019073486
245476,NVDA,2007-01-25,5.288332939147949
245477,NVDA,2007-01-26,5.244999885559082
245478,NVDA,2007-01-29,5.03000020980835
245479,NVDA,2007-01-30,5.126667022705078
245480,NVDA,2007-01-31,5.108333110809326
245481,NVDA,2007-02-01,5.173333168029785
245482,NVDA,2007-02-02,5.308332920074463
245483,NVDA,2007-02-05,5.394999980926514
245484,NVDA,2007-02-06,5.586667060852051
245485,NVDA,2007-02-07,5.804999828338623
245486,NVDA,2007-02-08,5.730000019073486
245487,NVDA,2007-02-09,5.441667079925537
245488,NVDA,2007-02-12,5.561666965484619
245489,NVDA,2007-02-13,5.6666669845581055
245490,NVDA,2007-02-14,5.591667175292969
245491,NVDA,2007-02-15,5.625
245492,NVDA,2007-02-16,5.453332901000977
245493,NVDA,2007-02-20,5.501667022705078
245494,NVDA,2007-02-21,5.420000076293945
245495,NVDA,2007-02-22,5.454999923706055
245496,NVDA,2007-02-23,5.441667079925537
245497,NVDA,2007-02-26,5.358333110809326
245498,NVDA,2007-02-27,5.196667194366455
245499,NVDA,2007-02-28,5.1666669845581055
245500,NVDA,2007-03-01,5.103332996368408
245501,NVDA,2007-03-02,4.961667060852051
245502,NVDA,2007-03-05,4.793333053588867
245503,NVDA,2007-03-06,5.076666831970215
245504,NVDA,2007-03-07,4.933332920074463
245505,NVDA,2007-03-08,5.136666774749756
245506,NVDA,2007-03-09,5.085000038146973
245507,NVDA,2007-03-12,5.054999828338623
245508,NVDA,2007-03-13,4.841667175292969
245509,NVDA,2007-03-14,4.818333148956299
245510,NVDA,2007-03-15,4.769999980926514
245511,NVDA,2007-03-16,4.724999904632568
245512,NVDA,2007-03-19,4.748332977294922
245513,NVDA,2007-03-20,4.724999904632568
245514,NVDA,2007-03-21,4.994999885559082
245515,NVDA,2007-03-22,5.105000019073486
245516,NVDA,2007-03-23,5.048333168029785
245517,NVDA,2007-03-26,5.058332920074463
245518,NVDA,2007-03-27,4.9633331298828125
245519,NVDA,2007-03-28,4.868332862854004
245520,NVDA,2007-03-29,4.783332824707031
245521,NVDA,2007-03-30,4.796667098999023
245522,NVDA,2007-04-02,4.7916669845581055
245523,NVDA,2007-04-03,4.7733330726623535
245524,NVDA,2007-04-04,4.763332843780518
245525,NVDA,2007-04-05,5.150000095367432
245526,NVDA,2007-04-09,5.056666851043701
245527,NVDA,2007-04-10,5.005000114440918
245528,NVDA,2007-04-11,4.914999961853027
245529,NVDA,2007-04-12,5.054999828338623
245530,NVDA,2007-04-13,5.0966668128967285
245531,NVDA,2007-04-16,5.070000171661377
245532,NVDA,2007-04-17,5.118332862854004
245533,NVDA,2007-04-18,5.181666851043701
245534,NVDA,2007-04-19,5.25333309173584
245535,NVDA,2007-04-20,5.315000057220459
245536,NVDA,2007-04-23,5.228332996368408
245537,NVDA,2007-04-24,5.425000190734863
245538,NVDA,2007-04-25,5.518332958221436
245539,NVDA,2007-04-26,5.586667060852051
245540,NVDA,2007-04-27,5.511666774749756
245541,NVDA,2007-04-30,5.4816670417785645
245542,NVDA,2007-05-01,5.539999961853027
245543,NVDA,2007-05-02,5.474999904632568
245544,NVDA,2007-05-03,5.578332901000977
245545,NVDA,2007-05-04,5.618332862854004
245546,NVDA,2007-05-07,5.506667137145996
245547,NVDA,2007-05-08,5.548333168029785
245548,NVDA,2007-05-09,5.573332786560059
245549,NVDA,2007-05-10,5.46999979019165
245550,NVDA,2007-05-11,5.8566670417785645
245551,NVDA,2007-05-14,5.798333168029785
245552,NVDA,2007-05-15,5.74666690826416
245553,NVDA,2007-05-16,5.820000171661377
245554,NVDA,2007-05-17,5.72333288192749
245555,NVDA,2007-05-18,5.836667060852051
245556,NVDA,2007-05-21,5.855000019073486
245557,NVDA,2007-05-22,5.886666774749756
245558,NVDA,2007-05-23,5.730000019073486
245559,NVDA,2007-05-24,5.5233330726623535
245560,NVDA,2007-05-25,5.610000133514404
245561,NVDA,2007-05-29,5.670000076293945
245562,NVDA,2007-05-30,5.683332920074463
245563,NVDA,2007-05-31,5.7733330726623535
245564,NVDA,2007-06-01,5.813333034515381
245565,NVDA,2007-06-04,5.84499979019165
245566,NVDA,2007-06-05,6.018332958221436
245567,NVDA,2007-06-06,6.063333034515381
245568,NVDA,2007-06-07,5.998332977294922
245569,NVDA,2007-06-08,6.091667175292969
245570,NVDA,2007-06-11,6.113333225250244
245571,NVDA,2007-06-12,6.050000190734863
245572,NVDA,2007-06-13,6.195000171661377
245573,NVDA,2007-06-14,6.304999828338623
245574,NVDA,2007-06-15,6.591667175292969
245575,NVDA,2007-06-18,6.59499979019165
245576,NVDA,2007-06-19,6.636666774749756
245577,NVDA,2007-06-20,6.643332958221436
245578,NVDA,2007-06-21,7.163332939147949
245579,NVDA,2007-06-22,7.269999980926514
245580,NVDA,2007-06-25,7.078332901000977
245581,NVDA,2007-06-26,6.75
245582,NVDA,2007-06-27,6.931666851043701
245583,NVDA,2007-06-28,6.998332977294922
245584,NVDA,2007-06-29,6.885000228881836
245585,NVDA,2007-07-02,7.171667098999023
245586,NVDA,2007-07-03,7.183332920074463
245587,NVDA,2007-07-05,7.260000228881836
245588,NVDA,2007-07-06,7.295000076293945
245589,NVDA,2007-07-09,7.506667137145996
245590,NVDA,2007-07-10,7.579999923706055
245591,NVDA,2007-07-11,7.546667098999023
245592,NVDA,2007-07-12,7.691667079925537
245593,NVDA,2007-07-13,7.644999980926514
245594,NVDA,2007-07-16,7.783332824707031
245595,NVDA,2007-07-17,7.75
245596,NVDA,2007-07-18,7.608333110809326
245597,NVDA,2007-07-19,7.599999904632568
245598,NVDA,2007-07-20,7.516666889190674
245599,NVDA,2007-07-23,7.591667175292969
245600,NVDA,2007-07-24,7.391666889190674
245601,NVDA,2007-07-25,7.356667041778564
245602,NVDA,2007-07-26,7.3933329582214355
245603,NVDA,2007-07-27,7.375
245604,NVDA,2007-07-30,7.581666946411133
245605,NVDA,2007-07-31,7.626667022705078
245606,NVDA,2007-08-01,7.570000171661377
245607,NVDA,2007-08-02,7.5366668701171875
245608,NVDA,2007-08-03,7.090000152587891
245609,NVDA,2007-08-06,7.150000095367432
245610,NVDA,2007-08-07,7.263332843780518
245611,NVDA,2007-08-08,7.59833288192749
245612,NVDA,2007-08-09,7.688333034515381
245613,NVDA,2007-08-10,7.331666946411133
245614,NVDA,2007-08-13,7.251667022705078
245615,NVDA,2007-08-14,7.533332824707031
245616,NVDA,2007-08-15,7.215000152587891
245617,NVDA,2007-08-16,7.09499979019165
245618,NVDA,2007-08-17,7.513332843780518
245619,NVDA,2007-08-20,7.483333110809326
245620,NVDA,2007-08-21,7.888332843780518
245621,NVDA,2007-08-22,8.06833267211914
245622,NVDA,2007-08-23,8.0
245623,NVDA,2007-08-24,8.041666984558105
245624,NVDA,2007-08-27,8.223333358764648
245625,NVDA,2007-08-28,7.721666812896728
245626,NVDA,2007-08-29,8.15999984741211
245627,NVDA,2007-08-30,8.113332748413086
245628,NVDA,2007-08-31,8.526666641235352
245629,NVDA,2007-09-04,8.789999961853027
245630,NVDA,2007-09-05,8.723333358764648
245631,NVDA,2007-09-06,8.761667251586914
245632,NVDA,2007-09-07,8.441666603088379
245633,NVDA,2007-09-10,8.46500015258789
245634,NVDA,2007-09-11,8.645000457763672
245635,NVDA,2007-09-12,8.305000305175781
245636,NVDA,2007-09-13,8.307499885559082
245637,NVDA,2007-09-14,8.0625
245638,NVDA,2007-09-17,8.045000076293945
245639,NVDA,2007-09-18,8.75
245640,NVDA,2007-09-19,8.59000015258789
245641,NVDA,2007-09-20,8.539999961853027
245642,NVDA,2007-09-21,8.6225004196167
245643,NVDA,2007-09-24,8.842499732971191
245644,NVDA,2007-09-25,8.954999923706055
245645,NVDA,2007-09-26,9.167499542236328
245646,NVDA,2007-09-27,9.19499969482422
245647,NVDA,2007-09-28,9.0600004196167
245648,NVDA,2007-10-01,9.442500114440918
245649,NVDA,2007-10-02,9.352499961853027
245650,NVDA,2007-10-03,8.954999923706055
245651,NVDA,2007-10-04,8.994999885559082
245652,NVDA,2007-10-05,9.232500076293944
245653,NVDA,2007-10-08,9.38249969482422
245654,NVDA,2007-10-09,9.217499732971191
245655,NVDA,2007-10-10,9.227499961853027
245656,NVDA,2007-10-11,8.817500114440918
245657,NVDA,2007-10-12,9.032500267028809
245658,NVDA,2007-10-15,9.09749984741211
245659,NVDA,2007-10-16,9.18000030517578
245660,NVDA,2007-10-17,9.885000228881836
245661,NVDA,2007-10-18,9.8774995803833
245662,NVDA,2007-10-19,9.34749984741211
245663,NVDA,2007-10-22,9.789999961853027
245664,NVDA,2007-10-23,9.837499618530272
245665,NVDA,2007-10-24,9.505000114440918
245666,NVDA,2007-10-25,8.675000190734863
245667,NVDA,2007-10-26,8.600000381469727
245668,NVDA,2007-10-29,8.397500038146973
245669,NVDA,2007-10-30,8.704999923706055
245670,NVDA,2007-10-31,8.845000267028809
245671,NVDA,2007-11-01,8.845000267028809
245672,NVDA,2007-11-02,9.1850004196167
245673,NVDA,2007-11-05,9.1850004196167
245674,NVDA,2007-11-06,9.475000381469728
245675,NVDA,2007-11-07,9.024999618530272
245676,NVDA,2007-11-08,8.460000038146973
245677,NVDA,2007-11-09,8.34000015258789
245678,NVDA,2007-11-12,7.507500171661377
245679,NVDA,2007-11-13,8.170000076293945
245680,NVDA,2007-11-14,8.042499542236328
245681,NVDA,2007-11-15,7.934999942779541
245682,NVDA,2007-11-16,8.112500190734863
245683,NVDA,2007-11-19,7.565000057220459
245684,NVDA,2007-11-20,7.507500171661377
245685,NVDA,2007-11-21,7.427499771118164
245686,NVDA,2007-11-23,7.554999828338623
245687,NVDA,2007-11-26,7.380000114440918
245688,NVDA,2007-11-27,7.697500228881836
245689,NVDA,2007-11-28,8.212499618530273
245690,NVDA,2007-11-29,8.279999732971191
245691,NVDA,2007-11-30,7.885000228881836
245692,NVDA,2007-12-03,8.0
245693,NVDA,2007-12-04,7.992499828338623
245694,NVDA,2007-12-05,8.407500267028809
245695,NVDA,2007-12-06,8.577500343322754
245696,NVDA,2007-12-07,8.470000267028809
245697,NVDA,2007-12-10,8.5625
245698,NVDA,2007-12-11,8.572500228881836
245699,NVDA,2007-12-12,8.867500305175781
245700,NVDA,2007-12-13,8.625
245701,NVDA,2007-12-14,8.767499923706055
245702,NVDA,2007-12-17,8.319999694824219
245703,NVDA,2007-12-18,8.532500267028809
245704,NVDA,2007-12-19,8.612500190734863
245705,NVDA,2007-12-20,8.792499542236328
245706,NVDA,2007-12-21,8.789999961853027
245707,NVDA,2007-12-24,8.944999694824219
245708,NVDA,2007-12-26,9.0649995803833
245709,NVDA,2007-12-27,8.78499984741211
245710,NVDA,2007-12-28,8.697500228881836
245711,NVDA,2007-12-31,8.505000114440918
245712,NVDA,2008-01-02,8.2524995803833
245713,NVDA,2008-01-03,8.1875
245714,NVDA,2008-01-04,7.5
245715,NVDA,2008-01-07,6.724999904632568
245716,NVDA,2008-01-08,6.867499828338623
245717,NVDA,2008-01-09,7.222499847412109
245718,NVDA,2008-01-10,7.072500228881836
245719,NVDA,2008-01-11,6.762499809265137
245720,NVDA,2008-01-14,7.212500095367432
245721,NVDA,2008-01-15,6.682499885559082
245722,NVDA,2008-01-16,5.927499771118164
245723,NVDA,2008-01-17,5.824999809265137
245724,NVDA,2008-01-18,6.210000038146973
245725,NVDA,2008-01-22,5.900000095367432
245726,NVDA,2008-01-23,6.007500171661377
245727,NVDA,2008-01-24,6.46750020980835
245728,NVDA,2008-01-25,6.237500190734863
245729,NVDA,2008-01-28,6.162499904632568
245730,NVDA,2008-01-29,6.352499961853027
245731,NVDA,2008-01-30,6.297500133514404
245732,NVDA,2008-01-31,6.147500038146973
245733,NVDA,2008-02-01,6.715000152587891
245734,NVDA,2008-02-04,6.505000114440918
245735,NVDA,2008-02-05,6.097499847412109
245736,NVDA,2008-02-06,6.077499866485596
245737,NVDA,2008-02-07,6.137499809265137
245738,NVDA,2008-02-08,6.247499942779541
245739,NVDA,2008-02-11,6.267499923706055
245740,NVDA,2008-02-12,6.5
245741,NVDA,2008-02-13,6.755000114440918
245742,NVDA,2008-02-14,5.652500152587891
245743,NVDA,2008-02-15,5.567500114440918
245744,NVDA,2008-02-19,5.485000133514404
245745,NVDA,2008-02-20,5.445000171661377
245746,NVDA,2008-02-21,5.322500228881836
245747,NVDA,2008-02-22,5.579999923706055
245748,NVDA,2008-02-25,5.577499866485596
245749,NVDA,2008-02-26,5.625
245750,NVDA,2008-02-27,5.712500095367432
245751,NVDA,2008-02-28,5.497499942779541
245752,NVDA,2008-02-29,5.347499847412109
245753,NVDA,2008-03-03,5.284999847412109
245754,NVDA,2008-03-04,5.232500076293945
245755,NVDA,2008-03-05,5.292500019073486
245756,NVDA,2008-03-06,4.960000038146973
245757,NVDA,2008-03-07,4.887499809265137
245758,NVDA,2008-03-10,4.607500076293945
245759,NVDA,2008-03-11,4.760000228881836
245760,NVDA,2008-03-12,4.630000114440918
245761,NVDA,2008-03-13,4.925000190734863
245762,NVDA,2008-03-14,4.579999923706055
245763,NVDA,2008-03-17,4.465000152587891
245764,NVDA,2008-03-18,4.742499828338623
245765,NVDA,2008-03-19,4.414999961853027
245766,NVDA,2008-03-20,4.630000114440918
245767,NVDA,2008-03-24,5.007500171661377
245768,NVDA,2008-03-25,5.079999923706055
245769,NVDA,2008-03-26,4.917500019073486
245770,NVDA,2008-03-27,4.847499847412109
245771,NVDA,2008-03-28,4.920000076293945
245772,NVDA,2008-03-31,4.947500228881836
245773,NVDA,2008-04-01,5.25
245774,NVDA,2008-04-02,5.090000152587891
245775,NVDA,2008-04-03,4.994999885559082
245776,NVDA,2008-04-04,4.695000171661377
245777,NVDA,2008-04-07,4.807499885559082
245778,NVDA,2008-04-08,4.78000020980835
245779,NVDA,2008-04-09,4.875
245780,NVDA,2008-04-10,4.96999979019165
245781,NVDA,2008-04-11,4.632500171661377
245782,NVDA,2008-04-14,4.477499961853027
245783,NVDA,2008-04-15,4.53000020980835
245784,NVDA,2008-04-16,4.710000038146973
245785,NVDA,2008-04-17,4.644999980926514
245786,NVDA,2008-04-18,4.755000114440918
245787,NVDA,2008-04-21,4.96750020980835
245788,NVDA,2008-04-22,4.875
245789,NVDA,2008-04-23,5.110000133514404
245790,NVDA,2008-04-24,4.987500190734863
245791,NVDA,2008-04-25,5.037499904632568
245792,NVDA,2008-04-28,4.947500228881836
245793,NVDA,2008-04-29,5.050000190734863
245794,NVDA,2008-04-30,5.137499809265137
245795,NVDA,2008-05-01,5.375
245796,NVDA,2008-05-02,5.630000114440918
245797,NVDA,2008-05-05,5.489999771118164
245798,NVDA,2008-05-06,5.632500171661377
245799,NVDA,2008-05-07,5.502500057220459
245800,NVDA,2008-05-08,5.487500190734863
245801,NVDA,2008-05-09,5.632500171661377
245802,NVDA,2008-05-12,5.472499847412109
245803,NVDA,2008-05-13,5.360000133514404
245804,NVDA,2008-05-14,5.517499923706055
245805,NVDA,2008-05-15,5.945000171661377
245806,NVDA,2008-05-16,6.102499961853027
245807,NVDA,2008-05-19,5.974999904632568
245808,NVDA,2008-05-20,5.820000171661377
245809,NVDA,2008-05-21,5.772500038146973
245810,NVDA,2008-05-22,5.912499904632568
245811,NVDA,2008-05-23,5.777500152587891
245812,NVDA,2008-05-27,5.840000152587891
245813,NVDA,2008-05-28,5.894999980926514
245814,NVDA,2008-05-29,5.880000114440918
245815,NVDA,2008-05-30,6.175000190734863
245816,NVDA,2008-06-02,6.199999809265137
245817,NVDA,2008-06-03,5.989999771118164
245818,NVDA,2008-06-04,6.059999942779541
245819,NVDA,2008-06-05,6.212500095367432
245820,NVDA,2008-06-06,6.014999866485596
245821,NVDA,2008-06-09,5.922500133514404
245822,NVDA,2008-06-10,5.572500228881836
245823,NVDA,2008-06-11,5.3125
245824,NVDA,2008-06-12,5.34499979019165
245825,NVDA,2008-06-13,5.327499866485596
245826,NVDA,2008-06-16,5.255000114440918
245827,NVDA,2008-06-17,5.127500057220459
245828,NVDA,2008-06-18,4.977499961853027
245829,NVDA,2008-06-19,4.965000152587891
245830,NVDA,2008-06-20,4.940000057220459
245831,NVDA,2008-06-23,4.837500095367432
245832,NVDA,2008-06-24,4.997499942779541
245833,NVDA,2008-06-25,5.025000095367432
245834,NVDA,2008-06-26,4.767499923706055
245835,NVDA,2008-06-27,4.820000171661377
245836,NVDA,2008-06-30,4.679999828338623
245837,NVDA,2008-07-01,4.6875
245838,NVDA,2008-07-02,4.507500171661377
245839,NVDA,2008-07-03,3.122499942779541
245840,NVDA,2008-07-07,3.025000095367432
245841,NVDA,2008-07-08,3.007499933242798
245842,NVDA,2008-07-09,2.9549999237060547
245843,NVDA,2008-07-10,2.947499990463257
245844,NVDA,2008-07-11,2.9175000190734863
245845,NVDA,2008-07-14,2.7850000858306885
245846,NVDA,2008-07-15,2.815000057220459
245847,NVDA,2008-07-16,2.8299999237060547
245848,NVDA,2008-07-17,2.8399999141693115
245849,NVDA,2008-07-18,2.890000104904175
245850,NVDA,2008-07-21,2.907500028610229
245851,NVDA,2008-07-22,2.845000028610229
245852,NVDA,2008-07-23,2.930000066757202
245853,NVDA,2008-07-24,2.757499933242798
245854,NVDA,2008-07-25,2.890000104904175
245855,NVDA,2008-07-28,2.882499933242798
245856,NVDA,2008-07-29,2.9124999046325684
245857,NVDA,2008-07-30,2.869999885559082
245858,NVDA,2008-07-31,2.859999895095825
245859,NVDA,2008-08-01,2.7100000381469727
245860,NVDA,2008-08-04,2.6449999809265137
245861,NVDA,2008-08-05,2.797499895095825
245862,NVDA,2008-08-06,2.872499942779541
245863,NVDA,2008-08-07,2.827500104904175
245864,NVDA,2008-08-08,2.75
245865,NVDA,2008-08-11,2.807499885559082
245866,NVDA,2008-08-12,2.7674999237060547
245867,NVDA,2008-08-13,3.065000057220459
245868,NVDA,2008-08-14,3.25
245869,NVDA,2008-08-15,3.240000009536743
245870,NVDA,2008-08-18,3.305000066757202
245871,NVDA,2008-08-19,3.3550000190734863
245872,NVDA,2008-08-20,3.5199999809265137
245873,NVDA,2008-08-21,3.4049999713897705
245874,NVDA,2008-08-22,3.4024999141693115
245875,NVDA,2008-08-25,3.352499961853028
245876,NVDA,2008-08-26,3.2725000381469727
245877,NVDA,2008-08-27,3.297499895095825
245878,NVDA,2008-08-28,3.2850000858306885
245879,NVDA,2008-08-29,3.1600000858306885
245880,NVDA,2008-09-02,3.0799999237060547
245881,NVDA,2008-09-03,2.914999961853028
245882,NVDA,2008-09-04,2.875
245883,NVDA,2008-09-05,2.9175000190734863
245884,NVDA,2008-09-08,2.797499895095825
245885,NVDA,2008-09-09,2.702500104904175
245886,NVDA,2008-09-10,2.7049999237060547
245887,NVDA,2008-09-11,2.575000047683716
245888,NVDA,2008-09-12,2.547499895095825
245889,NVDA,2008-09-15,2.325000047683716
245890,NVDA,2008-09-16,2.3975000381469727
245891,NVDA,2008-09-17,2.5
245892,NVDA,2008-09-18,2.7225000858306885
245893,NVDA,2008-09-19,2.852499961853028
245894,NVDA,2008-09-22,2.7925000190734863
245895,NVDA,2008-09-23,2.712500095367432
245896,NVDA,2008-09-24,2.8125
245897,NVDA,2008-09-25,2.867500066757202
245898,NVDA,2008-09-26,2.922499895095825
245899,NVDA,2008-09-29,2.525000095367432
245900,NVDA,2008-09-30,2.677500009536743
245901,NVDA,2008-10-01,2.602499961853028
245902,NVDA,2008-10-02,2.3324999809265137
245903,NVDA,2008-10-03,2.257499933242798
245904,NVDA,2008-10-06,1.962499976158142
245905,NVDA,2008-10-07,1.809999942779541
245906,NVDA,2008-10-08,1.847499966621399
245907,NVDA,2008-10-09,1.7300000190734863
245908,NVDA,2008-10-10,1.7024999856948853
245909,NVDA,2008-10-13,2.012500047683716
245910,NVDA,2008-10-14,1.9674999713897705
245911,NVDA,2008-10-15,1.7549999952316284
245912,NVDA,2008-10-16,1.924999952316284
245913,NVDA,2008-10-17,1.912500023841858
245914,NVDA,2008-10-20,1.950000047683716
245915,NVDA,2008-10-21,1.7999999523162842
245916,NVDA,2008-10-22,1.7324999570846558
245917,NVDA,2008-10-23,1.6349999904632568
245918,NVDA,2008-10-24,1.652500033378601
245919,NVDA,2008-10-27,1.7424999475479126
245920,NVDA,2008-10-28,2.005000114440918
245921,NVDA,2008-10-29,2.069999933242798
245922,NVDA,2008-10-30,2.157500028610229
245923,NVDA,2008-10-31,2.190000057220459
245924,NVDA,2008-11-03,2.109999895095825
245925,NVDA,2008-11-04,2.244999885559082
245926,NVDA,2008-11-05,2.127500057220459
245927,NVDA,2008-11-06,1.9049999713897705
245928,NVDA,2008-11-07,2.180000066757202
245929,NVDA,2008-11-10,2.039999961853028
245930,NVDA,2008-11-11,1.950000047683716
245931,NVDA,2008-11-12,1.8350000381469729
245932,NVDA,2008-11-13,1.9850000143051147
245933,NVDA,2008-11-14,1.7925000190734863
245934,NVDA,2008-11-17,1.7549999952316284
245935,NVDA,2008-11-18,1.6974999904632568
245936,NVDA,2008-11-19,1.5575000047683716
245937,NVDA,2008-11-20,1.475000023841858
245938,NVDA,2008-11-21,1.5950000286102295
245939,NVDA,2008-11-24,1.7000000476837158
245940,NVDA,2008-11-25,1.747499942779541
245941,NVDA,2008-11-26,1.902500033378601
245942,NVDA,2008-11-28,1.8674999475479128
245943,NVDA,2008-12-01,1.7074999809265137
245944,NVDA,2008-12-02,1.8025000095367432
245945,NVDA,2008-12-03,1.8949999809265137
245946,NVDA,2008-12-04,1.7699999809265137
245947,NVDA,2008-12-05,1.840000033378601
245948,NVDA,2008-12-08,1.7799999713897705
245949,NVDA,2008-12-09,1.9524999856948853
245950,NVDA,2008-12-10,2.137500047683716
245951,NVDA,2008-12-11,2.047499895095825
245952,NVDA,2008-12-12,2.150000095367432
245953,NVDA,2008-12-15,2.0799999237060547
245954,NVDA,2008-12-16,2.220000028610229
245955,NVDA,2008-12-17,2.3299999237060547
245956,NVDA,2008-12-18,2.115000009536743
245957,NVDA,2008-12-19,2.130000114440918
245958,NVDA,2008-12-22,2.005000114440918
245959,NVDA,2008-12-23,1.9774999618530276
245960,NVDA,2008-12-24,1.9299999475479128
245961,NVDA,2008-12-26,1.877500057220459
245962,NVDA,2008-12-29,1.9375
245963,NVDA,2008-12-30,2.005000114440918
245964,NVDA,2008-12-31,2.0174999237060547
245965,NVDA,2009-01-02,2.177500009536743
245966,NVDA,2009-01-05,2.2174999713897705
245967,NVDA,2009-01-06,2.2925000190734863
245968,NVDA,2009-01-07,2.1549999713897705
245969,NVDA,2009-01-08,2.0999999046325684
245970,NVDA,2009-01-09,1.982499957084656
245971,NVDA,2009-01-12,1.902500033378601
245972,NVDA,2009-01-13,1.912500023841858
245973,NVDA,2009-01-14,1.8274999856948853
245974,NVDA,2009-01-15,1.892500042915344
245975,NVDA,2009-01-16,1.997499942779541
245976,NVDA,2009-01-20,1.8025000095367432
245977,NVDA,2009-01-21,1.8899999856948853
245978,NVDA,2009-01-22,1.8550000190734863
245979,NVDA,2009-01-23,1.9275000095367432
245980,NVDA,2009-01-26,1.9924999475479128
245981,NVDA,2009-01-27,2.109999895095825
245982,NVDA,2009-01-28,2.197499990463257
245983,NVDA,2009-01-29,2.069999933242798
245984,NVDA,2009-01-30,1.987499952316284
245985,NVDA,2009-02-02,2.095000028610229
245986,NVDA,2009-02-03,2.119999885559082
245987,NVDA,2009-02-04,2.180000066757202
245988,NVDA,2009-02-05,2.3399999141693115
245989,NVDA,2009-02-06,2.4674999713897705
245990,NVDA,2009-02-09,2.434999942779541
245991,NVDA,2009-02-10,2.3299999237060547
245992,NVDA,2009-02-11,2.0374999046325684
245993,NVDA,2009-02-12,2.0799999237060547
245994,NVDA,2009-02-13,2.077500104904175
245995,NVDA,2009-02-17,1.9574999809265137
245996,NVDA,2009-02-18,2.009999990463257
245997,NVDA,2009-02-19,1.8550000190734863
245998,NVDA,2009-02-20,1.902500033378601
245999,NVDA,2009-02-23,1.815000057220459
246000,NVDA,2009-02-24,1.9774999618530276
246001,NVDA,2009-02-25,2.0
246002,NVDA,2009-02-26,2.065000057220459
246003,NVDA,2009-02-27,2.069999933242798
246004,NVDA,2009-03-02,1.8949999809265137
246005,NVDA,2009-03-03,1.9700000286102293
246006,NVDA,2009-03-04,2.115000009536743
246007,NVDA,2009-03-05,2.065000057220459
246008,NVDA,2009-03-06,2.0975000858306885
246009,NVDA,2009-03-09,2.075000047683716
246010,NVDA,2009-03-10,2.262500047683716
246011,NVDA,2009-03-11,2.325000047683716
246012,NVDA,2009-03-12,2.462500095367432
246013,NVDA,2009-03-13,2.450000047683716
246014,NVDA,2009-03-16,2.3550000190734863
246015,NVDA,2009-03-17,2.4725000858306885
246016,NVDA,2009-03-18,2.549999952316284
246017,NVDA,2009-03-19,2.5199999809265137
246018,NVDA,2009-03-20,2.382499933242798
246019,NVDA,2009-03-23,2.555000066757202
246020,NVDA,2009-03-24,2.444999933242798
246021,NVDA,2009-03-25,2.484999895095825
246022,NVDA,2009-03-26,2.640000104904175
246023,NVDA,2009-03-27,2.615000009536743
246024,NVDA,2009-03-30,2.447499990463257
246025,NVDA,2009-03-31,2.4649999141693115
246026,NVDA,2009-04-01,2.5274999141693115
246027,NVDA,2009-04-02,2.6449999809265137
246028,NVDA,2009-04-03,2.8299999237060547
246029,NVDA,2009-04-06,2.837500095367432
246030,NVDA,2009-04-07,2.740000009536743
246031,NVDA,2009-04-08,2.852499961853028
246032,NVDA,2009-04-09,3.009999990463257
246033,NVDA,2009-04-13,2.9124999046325684
246034,NVDA,2009-04-14,2.930000066757202
246035,NVDA,2009-04-15,2.8475000858306885
246036,NVDA,2009-04-16,2.9200000762939453
246037,NVDA,2009-04-17,2.940000057220459
246038,NVDA,2009-04-20,2.762500047683716
246039,NVDA,2009-04-21,2.755000114440918
246040,NVDA,2009-04-22,2.837500095367432
246041,NVDA,2009-04-23,2.7925000190734863
246042,NVDA,2009-04-24,2.8575000762939453
246043,NVDA,2009-04-27,2.755000114440918
246044,NVDA,2009-04-28,2.762500047683716
246045,NVDA,2009-04-29,2.720000028610229
246046,NVDA,2009-04-30,2.869999885559082
246047,NVDA,2009-05-01,2.9175000190734863
246048,NVDA,2009-05-04,3.075000047683716
246049,NVDA,2009-05-05,2.950000047683716
246050,NVDA,2009-05-06,2.890000104904175
246051,NVDA,2009-05-07,2.682499885559082
246052,NVDA,2009-05-08,2.3125
246053,NVDA,2009-05-11,2.3575000762939453
246054,NVDA,2009-05-12,2.244999885559082
246055,NVDA,2009-05-13,2.0999999046325684
246056,NVDA,2009-05-14,2.130000114440918
246057,NVDA,2009-05-15,2.184999942779541
246058,NVDA,2009-05-18,2.317500114440918
246059,NVDA,2009-05-19,2.362499952316284
246060,NVDA,2009-05-20,2.432499885559082
246061,NVDA,2009-05-21,2.4175000190734863
246062,NVDA,2009-05-22,2.4549999237060547
246063,NVDA,2009-05-26,2.587500095367432
246064,NVDA,2009-05-27,2.5924999713897705
246065,NVDA,2009-05-28,2.627500057220459
246066,NVDA,2009-05-29,2.6075000762939453
246067,NVDA,2009-06-01,2.734999895095825
246068,NVDA,2009-06-02,2.712500095367432
246069,NVDA,2009-06-03,2.627500057220459
246070,NVDA,2009-06-04,2.7225000858306885
246071,NVDA,2009-06-05,2.7074999809265137
246072,NVDA,2009-06-08,2.692500114440918
246073,NVDA,2009-06-09,2.8399999141693115
246074,NVDA,2009-06-10,2.930000066757202
246075,NVDA,2009-06-11,2.8924999237060547
246076,NVDA,2009-06-12,2.877500057220459
246077,NVDA,2009-06-15,2.8299999237060547
246078,NVDA,2009-06-16,2.752500057220459
246079,NVDA,2009-06-17,2.819999933242798
246080,NVDA,2009-06-18,2.765000104904175
246081,NVDA,2009-06-19,2.7950000762939453
246082,NVDA,2009-06-22,2.637500047683716
246083,NVDA,2009-06-23,2.625
246084,NVDA,2009-06-24,2.712500095367432
246085,NVDA,2009-06-25,2.8550000190734863
246086,NVDA,2009-06-26,2.8924999237060547
246087,NVDA,2009-06-29,2.8924999237060547
246088,NVDA,2009-06-30,2.822499990463257
246089,NVDA,2009-07-01,2.8350000381469727
246090,NVDA,2009-07-02,2.7249999046325684
246091,NVDA,2009-07-06,2.637500047683716
246092,NVDA,2009-07-07,2.5225000381469727
246093,NVDA,2009-07-08,2.5274999141693115
246094,NVDA,2009-07-09,2.5824999809265137
246095,NVDA,2009-07-10,2.5924999713897705
246096,NVDA,2009-07-13,2.622499942779541
246097,NVDA,2009-07-14,2.677500009536743
246098,NVDA,2009-07-15,2.7874999046325684
246099,NVDA,2009-07-16,2.932499885559082
246100,NVDA,2009-07-17,3.0174999237060547
246101,NVDA,2009-07-20,3.055000066757202
246102,NVDA,2009-07-21,2.992500066757202
246103,NVDA,2009-07-22,3.067500114440918
246104,NVDA,2009-07-23,3.25
246105,NVDA,2009-07-24,3.240000009536743
246106,NVDA,2009-07-27,3.255000114440918
246107,NVDA,2009-07-28,3.259999990463257
246108,NVDA,2009-07-29,3.194999933242798
246109,NVDA,2009-07-30,3.220000028610229
246110,NVDA,2009-07-31,3.2325000762939453
246111,NVDA,2009-08-03,3.319999933242798
246112,NVDA,2009-08-04,3.3424999713897705
246113,NVDA,2009-08-05,3.3499999046325684
246114,NVDA,2009-08-06,3.2799999713897705
246115,NVDA,2009-08-07,3.427500009536743
246116,NVDA,2009-08-10,3.315000057220459
246117,NVDA,2009-08-11,3.237499952316284
246118,NVDA,2009-08-12,3.3575000762939453
246119,NVDA,2009-08-13,3.4574999809265137
246120,NVDA,2009-08-14,3.3550000190734863
246121,NVDA,2009-08-17,3.2149999141693115
246122,NVDA,2009-08-18,3.3324999809265137
246123,NVDA,2009-08-19,3.2950000762939453
246124,NVDA,2009-08-20,3.424999952316284
246125,NVDA,2009-08-21,3.4825000762939453
246126,NVDA,2009-08-24,3.384999990463257
246127,NVDA,2009-08-25,3.414999961853028
246128,NVDA,2009-08-26,3.4549999237060547
246129,NVDA,2009-08-27,3.502500057220459
246130,NVDA,2009-08-28,3.682499885559082
246131,NVDA,2009-08-31,3.630000114440918
246132,NVDA,2009-09-01,3.507499933242798
246133,NVDA,2009-09-02,3.557499885559082
246134,NVDA,2009-09-03,3.642499923706055
246135,NVDA,2009-09-04,3.777499914169312
246136,NVDA,2009-09-08,3.882499933242798
246137,NVDA,2009-09-09,3.990000009536743
246138,NVDA,2009-09-10,4.117499828338623
246139,NVDA,2009-09-11,4.079999923706055
246140,NVDA,2009-09-14,4.012499809265137
246141,NVDA,2009-09-15,4.09499979019165
246142,NVDA,2009-09-16,3.984999895095825
246143,NVDA,2009-09-17,3.809999942779541
246144,NVDA,2009-09-18,3.805000066757202
246145,NVDA,2009-09-21,3.787499904632568
246146,NVDA,2009-09-22,3.795000076293945
246147,NVDA,2009-09-23,3.734999895095825
246148,NVDA,2009-09-24,3.684999942779541
246149,NVDA,2009-09-25,3.625
246150,NVDA,2009-09-28,3.7074999809265137
246151,NVDA,2009-09-29,3.640000104904175
246152,NVDA,2009-09-30,3.757499933242798
246153,NVDA,2009-10-01,3.490000009536743
246154,NVDA,2009-10-02,3.462500095367432
246155,NVDA,2009-10-05,3.444999933242798
246156,NVDA,2009-10-06,3.502500057220459
246157,NVDA,2009-10-07,3.4749999046325684
246158,NVDA,2009-10-08,3.497499942779541
246159,NVDA,2009-10-09,3.5425000190734863
246160,NVDA,2009-10-12,3.502500057220459
246161,NVDA,2009-10-13,3.490000009536743
246162,NVDA,2009-10-14,3.484999895095825
246163,NVDA,2009-10-15,3.382499933242798
246164,NVDA,2009-10-16,3.305000066757202
246165,NVDA,2009-10-19,3.424999952316284
246166,NVDA,2009-10-20,3.427500009536743
246167,NVDA,2009-10-21,3.345000028610229
246168,NVDA,2009-10-22,3.367500066757202
246169,NVDA,2009-10-23,3.2874999046325684
246170,NVDA,2009-10-26,3.244999885559082
246171,NVDA,2009-10-27,3.134999990463257
246172,NVDA,2009-10-28,3.005000114440918
246173,NVDA,2009-10-29,3.137500047683716
246174,NVDA,2009-10-30,2.990000009536743
246175,NVDA,2009-11-02,3.0174999237060547
246176,NVDA,2009-11-03,3.002500057220459
246177,NVDA,2009-11-04,2.994999885559082
246178,NVDA,2009-11-05,3.067500114440918
246179,NVDA,2009-11-06,3.289999961853028
246180,NVDA,2009-11-09,3.365000009536743
246181,NVDA,2009-11-10,3.282500028610229
246182,NVDA,2009-11-11,3.375
246183,NVDA,2009-11-12,3.365000009536743
246184,NVDA,2009-11-13,3.390000104904175
246185,NVDA,2009-11-16,3.4375
246186,NVDA,2009-11-17,3.432499885559082
246187,NVDA,2009-11-18,3.380000114440918
246188,NVDA,2009-11-19,3.244999885559082
246189,NVDA,2009-11-20,3.2249999046325684
246190,NVDA,2009-11-23,3.25
246191,NVDA,2009-11-24,3.2300000190734863
246192,NVDA,2009-11-25,3.2674999237060547
246193,NVDA,2009-11-27,3.197499990463257
246194,NVDA,2009-11-30,3.265000104904175
246195,NVDA,2009-12-01,3.3299999237060547
246196,NVDA,2009-12-02,3.430000066757202
246197,NVDA,2009-12-03,3.4574999809265137
246198,NVDA,2009-12-04,3.565000057220459
246199,NVDA,2009-12-07,4.022500038146973
246200,NVDA,2009-12-08,3.827500104904175
246201,NVDA,2009-12-09,3.922499895095825
246202,NVDA,2009-12-10,3.8524999618530273
246203,NVDA,2009-12-11,3.802500009536743
246204,NVDA,2009-12-14,3.9175000190734863
246205,NVDA,2009-12-15,3.912499904632568
246206,NVDA,2009-12-16,4.227499961853027
246207,NVDA,2009-12-17,4.207499980926514
246208,NVDA,2009-12-18,4.204999923706055
246209,NVDA,2009-12-21,4.355000019073486
246210,NVDA,2009-12-22,4.46999979019165
246211,NVDA,2009-12-23,4.53249979019165
246212,NVDA,2009-12-24,4.522500038146973
246213,NVDA,2009-12-28,4.449999809265137
246214,NVDA,2009-12-29,4.505000114440918
246215,NVDA,2009-12-30,4.667500019073486
246216,NVDA,2009-12-31,4.670000076293945
246217,NVDA,2010-01-04,4.622499942779541
246218,NVDA,2010-01-05,4.690000057220459
246219,NVDA,2010-01-06,4.71999979019165
246220,NVDA,2010-01-07,4.627500057220459
246221,NVDA,2010-01-08,4.637499809265137
246222,NVDA,2010-01-11,4.572500228881836
246223,NVDA,2010-01-12,4.417500019073486
246224,NVDA,2010-01-13,4.477499961853027
246225,NVDA,2010-01-14,4.40749979019165
246226,NVDA,2010-01-15,4.277500152587891
246227,NVDA,2010-01-19,4.357500076293945
246228,NVDA,2010-01-20,4.340000152587891
246229,NVDA,2010-01-21,4.262499809265137
246230,NVDA,2010-01-22,4.114999771118164
246231,NVDA,2010-01-25,4.184999942779541
246232,NVDA,2010-01-26,4.052499771118164
246233,NVDA,2010-01-27,4.162499904632568
246234,NVDA,2010-01-28,4.022500038146973
246235,NVDA,2010-01-29,3.847500085830689
246236,NVDA,2010-02-01,4.142499923706055
246237,NVDA,2010-02-02,4.184999942779541
246238,NVDA,2010-02-03,4.21999979019165
246239,NVDA,2010-02-04,3.974999904632568
246240,NVDA,2010-02-05,4.054999828338623
246241,NVDA,2010-02-08,4.047500133514404
246242,NVDA,2010-02-09,4.014999866485596
246243,NVDA,2010-02-10,4.09250020980835
246244,NVDA,2010-02-11,4.28000020980835
246245,NVDA,2010-02-12,4.337500095367432
246246,NVDA,2010-02-16,4.417500019073486
246247,NVDA,2010-02-17,4.460000038146973
246248,NVDA,2010-02-18,4.167500019073486
246249,NVDA,2010-02-19,4.144999980926514
246250,NVDA,2010-02-22,4.152500152587891
246251,NVDA,2010-02-23,4.052499771118164
246252,NVDA,2010-02-24,4.137499809265137
246253,NVDA,2010-02-25,4.099999904632568
246254,NVDA,2010-02-26,4.050000190734863
246255,NVDA,2010-03-01,4.212500095367432
246256,NVDA,2010-03-02,4.210000038146973
246257,NVDA,2010-03-03,4.15749979019165
246258,NVDA,2010-03-04,4.164999961853027
246259,NVDA,2010-03-05,4.292500019073486
246260,NVDA,2010-03-08,4.230000019073486
246261,NVDA,2010-03-09,4.387499809265137
246262,NVDA,2010-03-10,4.397500038146973
246263,NVDA,2010-03-11,4.297500133514404
246264,NVDA,2010-03-12,4.3125
246265,NVDA,2010-03-15,4.289999961853027
246266,NVDA,2010-03-16,4.440000057220459
246267,NVDA,2010-03-17,4.525000095367432
246268,NVDA,2010-03-18,4.364999771118164
246269,NVDA,2010-03-19,4.3125
246270,NVDA,2010-03-22,4.382500171661377
246271,NVDA,2010-03-23,4.472499847412109
246272,NVDA,2010-03-24,4.322500228881836
246273,NVDA,2010-03-25,4.335000038146973
246274,NVDA,2010-03-26,4.335000038146973
246275,NVDA,2010-03-29,4.389999866485596
246276,NVDA,2010-03-30,4.40749979019165
246277,NVDA,2010-03-31,4.349999904632568
246278,NVDA,2010-04-01,4.304999828338623
246279,NVDA,2010-04-05,4.369999885559082
246280,NVDA,2010-04-06,4.262499809265137
246281,NVDA,2010-04-07,4.289999961853027
246282,NVDA,2010-04-08,4.21999979019165
246283,NVDA,2010-04-09,4.247499942779541
246284,NVDA,2010-04-12,4.324999809265137
246285,NVDA,2010-04-13,4.414999961853027
246286,NVDA,2010-04-14,4.46999979019165
246287,NVDA,2010-04-15,4.502500057220459
246288,NVDA,2010-04-16,4.264999866485596
246289,NVDA,2010-04-19,4.244999885559082
246290,NVDA,2010-04-20,4.260000228881836
246291,NVDA,2010-04-21,4.150000095367432
246292,NVDA,2010-04-22,4.167500019073486
246293,NVDA,2010-04-23,4.110000133514404
246294,NVDA,2010-04-26,4.150000095367432
246295,NVDA,2010-04-27,4.03249979019165
246296,NVDA,2010-04-28,4.039999961853027
246297,NVDA,2010-04-29,4.162499904632568
246298,NVDA,2010-04-30,3.927500009536743
246299,NVDA,2010-05-03,3.884999990463257
246300,NVDA,2010-05-04,3.6875
246301,NVDA,2010-05-05,3.625
246302,NVDA,2010-05-06,3.549999952316284
246303,NVDA,2010-05-07,3.490000009536743
246304,NVDA,2010-05-10,3.640000104904175
246305,NVDA,2010-05-11,3.5999999046325684
246306,NVDA,2010-05-12,3.670000076293945
246307,NVDA,2010-05-13,3.662499904632568
246308,NVDA,2010-05-14,3.240000009536743
246309,NVDA,2010-05-17,3.247499942779541
246310,NVDA,2010-05-18,3.140000104904175
246311,NVDA,2010-05-19,3.190000057220459
246312,NVDA,2010-05-20,3.115000009536743
246313,NVDA,2010-05-21,3.182499885559082
246314,NVDA,2010-05-24,3.0899999141693115
246315,NVDA,2010-05-25,3.172499895095825
246316,NVDA,2010-05-26,3.1875
246317,NVDA,2010-05-27,3.375
246318,NVDA,2010-05-28,3.2850000858306885
246319,NVDA,2010-06-01,3.1449999809265137
246320,NVDA,2010-06-02,3.180000066757202
246321,NVDA,2010-06-03,3.174999952316284
246322,NVDA,2010-06-04,3.025000095367432
246323,NVDA,2010-06-07,2.875
246324,NVDA,2010-06-08,2.7950000762939453
246325,NVDA,2010-06-09,2.727499961853028
246326,NVDA,2010-06-10,2.837500095367432
246327,NVDA,2010-06-11,2.9024999141693115
246328,NVDA,2010-06-14,2.8399999141693115
246329,NVDA,2010-06-15,2.9800000190734863
246330,NVDA,2010-06-16,2.942500114440918
246331,NVDA,2010-06-17,3.055000066757202
246332,NVDA,2010-06-18,3.075000047683716
246333,NVDA,2010-06-21,3.002500057220459
246334,NVDA,2010-06-22,2.890000104904175
246335,NVDA,2010-06-23,2.922499895095825
246336,NVDA,2010-06-24,2.7774999141693115
246337,NVDA,2010-06-25,2.7699999809265137
246338,NVDA,2010-06-28,2.775000095367432
246339,NVDA,2010-06-29,2.619999885559082
246340,NVDA,2010-06-30,2.552500009536743
246341,NVDA,2010-07-01,2.595000028610229
246342,NVDA,2010-07-02,2.5625
246343,NVDA,2010-07-06,2.5350000858306885
246344,NVDA,2010-07-07,2.657500028610229
246345,NVDA,2010-07-08,2.577500104904175
246346,NVDA,2010-07-09,2.587500095367432
246347,NVDA,2010-07-12,2.634999990463257
246348,NVDA,2010-07-13,2.7300000190734863
246349,NVDA,2010-07-14,2.757499933242798
246350,NVDA,2010-07-15,2.680000066757202
246351,NVDA,2010-07-16,2.512500047683716
246352,NVDA,2010-07-19,2.615000009536743
246353,NVDA,2010-07-20,2.680000066757202
246354,NVDA,2010-07-21,2.5924999713897705
246355,NVDA,2010-07-22,2.634999990463257
246356,NVDA,2010-07-23,2.5899999141693115
246357,NVDA,2010-07-26,2.637500047683716
246358,NVDA,2010-07-27,2.615000009536743
246359,NVDA,2010-07-28,2.532500028610229
246360,NVDA,2010-07-29,2.282500028610229
246361,NVDA,2010-07-30,2.297499895095825
246362,NVDA,2010-08-02,2.2950000762939453
246363,NVDA,2010-08-03,2.234999895095825
246364,NVDA,2010-08-04,2.3299999237060547
246365,NVDA,2010-08-05,2.359999895095825
246366,NVDA,2010-08-06,2.387500047683716
246367,NVDA,2010-08-09,2.4100000858306885
246368,NVDA,2010-08-10,2.309999942779541
246369,NVDA,2010-08-11,2.220000028610229
246370,NVDA,2010-08-12,2.240000009536743
246371,NVDA,2010-08-13,2.3475000858306885
246372,NVDA,2010-08-16,2.2874999046325684
246373,NVDA,2010-08-17,2.317500114440918
246374,NVDA,2010-08-18,2.3299999237060547
246375,NVDA,2010-08-19,2.470000028610229
246376,NVDA,2010-08-20,2.492500066757202
246377,NVDA,2010-08-23,2.4549999237060547
246378,NVDA,2010-08-24,2.430000066757202
246379,NVDA,2010-08-25,2.4800000190734863
246380,NVDA,2010-08-26,2.450000047683716
246381,NVDA,2010-08-27,2.5299999713897705
246382,NVDA,2010-08-30,2.4100000858306885
246383,NVDA,2010-08-31,2.3324999809265137
246384,NVDA,2010-09-01,2.3499999046325684
246385,NVDA,2010-09-02,2.3924999237060547
246386,NVDA,2010-09-03,2.4749999046325684
246387,NVDA,2010-09-07,2.497499942779541
246388,NVDA,2010-09-08,2.5799999237060547
246389,NVDA,2010-09-09,2.5450000762939453
246390,NVDA,2010-09-10,2.5174999237060547
246391,NVDA,2010-09-13,2.6600000858306885
246392,NVDA,2010-09-14,2.634999990463257
246393,NVDA,2010-09-15,2.640000104904175
246394,NVDA,2010-09-16,2.6424999237060547
246395,NVDA,2010-09-17,2.637500047683716
246396,NVDA,2010-09-20,2.677500009536743
246397,NVDA,2010-09-21,2.822499990463257
246398,NVDA,2010-09-22,2.8475000858306885
246399,NVDA,2010-09-23,2.9049999713897705
246400,NVDA,2010-09-24,3.065000057220459
246401,NVDA,2010-09-27,3.0
246402,NVDA,2010-09-28,2.992500066757202
246403,NVDA,2010-09-29,2.970000028610229
246404,NVDA,2010-09-30,2.9200000762939453
246405,NVDA,2010-10-01,2.837500095367432
246406,NVDA,2010-10-04,2.809999942779541
246407,NVDA,2010-10-05,2.8299999237060547
246408,NVDA,2010-10-06,2.694999933242798
246409,NVDA,2010-10-07,2.674999952316284
246410,NVDA,2010-10-08,2.7149999141693115
246411,NVDA,2010-10-11,2.702500104904175
246412,NVDA,2010-10-12,2.755000114440918
246413,NVDA,2010-10-13,2.8350000381469727
246414,NVDA,2010-10-14,2.789999961853028
246415,NVDA,2010-10-15,2.822499990463257
246416,NVDA,2010-10-18,2.8399999141693115
246417,NVDA,2010-10-19,2.822499990463257
246418,NVDA,2010-10-20,2.822499990463257
246419,NVDA,2010-10-21,2.7725000381469727
246420,NVDA,2010-10-22,2.950000047683716
246421,NVDA,2010-10-25,2.977499961853028
246422,NVDA,2010-10-26,2.9674999713897705
246423,NVDA,2010-10-27,3.009999990463257
246424,NVDA,2010-10-28,3.012500047683716
246425,NVDA,2010-10-29,3.005000114440918
246426,NVDA,2010-11-01,3.009999990463257
246427,NVDA,2010-11-02,3.072499990463257
246428,NVDA,2010-11-03,3.095000028610229
246429,NVDA,2010-11-04,3.0999999046325684
246430,NVDA,2010-11-05,3.1524999141693115
246431,NVDA,2010-11-08,3.164999961853028
246432,NVDA,2010-11-09,3.1475000381469727
246433,NVDA,2010-11-10,3.184999942779541
246434,NVDA,2010-11-11,3.1524999141693115
246435,NVDA,2010-11-12,3.315000057220459
246436,NVDA,2010-11-15,3.275000095367432
246437,NVDA,2010-11-16,3.177500009536743
246438,NVDA,2010-11-17,3.2300000190734863
246439,NVDA,2010-11-18,3.3299999237060547
246440,NVDA,2010-11-19,3.4375
246441,NVDA,2010-11-22,3.440000057220459
246442,NVDA,2010-11-23,3.359999895095825
246443,NVDA,2010-11-24,3.442500114440918
246444,NVDA,2010-11-26,3.400000095367432
246445,NVDA,2010-11-29,3.4375
246446,NVDA,2010-11-30,3.4024999141693115
246447,NVDA,2010-12-01,3.552500009536743
246448,NVDA,2010-12-02,3.595000028610229
246449,NVDA,2010-12-03,3.697499990463257
246450,NVDA,2010-12-06,3.627500057220459
246451,NVDA,2010-12-07,3.744999885559082
246452,NVDA,2010-12-08,3.777499914169312
246453,NVDA,2010-12-09,3.714999914169312
246454,NVDA,2010-12-10,3.737499952316284
246455,NVDA,2010-12-13,3.642499923706055
246456,NVDA,2010-12-14,3.6475000381469727
246457,NVDA,2010-12-15,3.567500114440918
246458,NVDA,2010-12-16,3.572499990463257
246459,NVDA,2010-12-17,3.5924999713897705
246460,NVDA,2010-12-20,3.577500104904175
246461,NVDA,2010-12-21,3.7174999713897705
246462,NVDA,2010-12-22,3.757499933242798
246463,NVDA,2010-12-23,3.7300000190734863
246464,NVDA,2010-12-27,3.75
246465,NVDA,2010-12-28,3.734999895095825
246466,NVDA,2010-12-29,3.734999895095825
246467,NVDA,2010-12-30,3.747499942779541
246468,NVDA,2010-12-31,3.849999904632568
246469,NVDA,2011-01-03,3.954999923706055
246470,NVDA,2011-01-04,3.942500114440918
246471,NVDA,2011-01-05,4.244999885559082
246472,NVDA,2011-01-06,4.832499980926514
246473,NVDA,2011-01-07,4.96750020980835
246474,NVDA,2011-01-10,5.15749979019165
246475,NVDA,2011-01-11,5.077499866485596
246476,NVDA,2011-01-12,5.837500095367432
246477,NVDA,2011-01-13,5.847499847412109
246478,NVDA,2011-01-14,5.897500038146973
246479,NVDA,2011-01-18,5.760000228881836
246480,NVDA,2011-01-19,5.602499961853027
246481,NVDA,2011-01-20,5.607500076293945
246482,NVDA,2011-01-21,5.554999828338623
246483,NVDA,2011-01-24,6.182499885559082
246484,NVDA,2011-01-25,5.992499828338623
246485,NVDA,2011-01-26,6.135000228881836
246486,NVDA,2011-01-27,6.117499828338623
246487,NVDA,2011-01-28,5.940000057220459
246488,NVDA,2011-01-31,5.980000019073486
246489,NVDA,2011-02-01,6.117499828338623
246490,NVDA,2011-02-02,6.394999980926514
246491,NVDA,2011-02-03,6.275000095367432
246492,NVDA,2011-02-04,6.417500019073486
246493,NVDA,2011-02-07,6.150000095367432
246494,NVDA,2011-02-08,5.96750020980835
246495,NVDA,2011-02-09,5.822500228881836
246496,NVDA,2011-02-10,5.704999923706055
246497,NVDA,2011-02-11,5.867499828338623
246498,NVDA,2011-02-14,5.777500152587891
246499,NVDA,2011-02-15,5.637499809265137
246500,NVDA,2011-02-16,5.84499979019165
246501,NVDA,2011-02-17,6.420000076293945
246502,NVDA,2011-02-18,6.40749979019165
246503,NVDA,2011-02-22,5.802499771118164
246504,NVDA,2011-02-23,5.527500152587891
246505,NVDA,2011-02-24,5.662499904632568
246506,NVDA,2011-02-25,5.78000020980835
246507,NVDA,2011-02-28,5.664999961853027
246508,NVDA,2011-03-01,5.412499904632568
246509,NVDA,2011-03-02,5.1875
246510,NVDA,2011-03-03,5.21750020980835
246511,NVDA,2011-03-04,5.190000057220459
246512,NVDA,2011-03-07,5.117499828338623
246513,NVDA,2011-03-08,4.887499809265137
246514,NVDA,2011-03-09,4.784999847412109
246515,NVDA,2011-03-10,4.480000019073486
246516,NVDA,2011-03-11,4.512499809265137
246517,NVDA,2011-03-14,4.550000190734863
246518,NVDA,2011-03-15,4.414999961853027
246519,NVDA,2011-03-16,4.382500171661377
246520,NVDA,2011-03-17,4.465000152587891
246521,NVDA,2011-03-18,4.40500020980835
246522,NVDA,2011-03-21,4.440000057220459
246523,NVDA,2011-03-22,4.362500190734863
246524,NVDA,2011-03-23,4.452499866485596
246525,NVDA,2011-03-24,4.807499885559082
246526,NVDA,2011-03-25,4.65749979019165
246527,NVDA,2011-03-28,4.829999923706055
246528,NVDA,2011-03-29,4.792500019073486
246529,NVDA,2011-03-30,4.612500190734863
246530,NVDA,2011-03-31,4.614999771118164
246531,NVDA,2011-04-01,4.550000190734863
246532,NVDA,2011-04-04,4.387499809265137
246533,NVDA,2011-04-05,4.394999980926514
246534,NVDA,2011-04-06,4.364999771118164
246535,NVDA,2011-04-07,4.525000095367432
246536,NVDA,2011-04-08,4.387499809265137
246537,NVDA,2011-04-11,4.329999923706055
246538,NVDA,2011-04-12,4.34250020980835
246539,NVDA,2011-04-13,4.440000057220459
246540,NVDA,2011-04-14,4.627500057220459
246541,NVDA,2011-04-15,4.677499771118164
246542,NVDA,2011-04-18,4.522500038146973
246543,NVDA,2011-04-19,4.505000114440918
246544,NVDA,2011-04-20,4.642499923706055
246545,NVDA,2011-04-21,4.630000114440918
246546,NVDA,2011-04-25,4.702499866485596
246547,NVDA,2011-04-26,4.824999809265137
246548,NVDA,2011-04-27,4.824999809265137
246549,NVDA,2011-04-28,4.877500057220459
246550,NVDA,2011-04-29,5.0
246551,NVDA,2011-05-02,4.932499885559082
246552,NVDA,2011-05-03,4.697500228881836
246553,NVDA,2011-05-04,4.662499904632568
246554,NVDA,2011-05-05,4.664999961853027
246555,NVDA,2011-05-06,4.829999923706055
246556,NVDA,2011-05-09,4.9375
246557,NVDA,2011-05-10,4.945000171661377
246558,NVDA,2011-05-11,4.96750020980835
246559,NVDA,2011-05-12,5.125
246560,NVDA,2011-05-13,4.565000057220459
246561,NVDA,2011-05-16,4.425000190734863
246562,NVDA,2011-05-17,4.40749979019165
246563,NVDA,2011-05-18,4.510000228881836
246564,NVDA,2011-05-19,4.445000171661377
246565,NVDA,2011-05-20,4.522500038146973
246566,NVDA,2011-05-23,4.517499923706055
246567,NVDA,2011-05-24,4.534999847412109
246568,NVDA,2011-05-25,4.590000152587891
246569,NVDA,2011-05-26,4.704999923706055
246570,NVDA,2011-05-27,4.875
246571,NVDA,2011-05-31,5.010000228881836
246572,NVDA,2011-06-01,4.784999847412109
246573,NVDA,2011-06-02,4.762499809265137
246574,NVDA,2011-06-03,4.614999771118164
246575,NVDA,2011-06-06,4.517499923706055
246576,NVDA,2011-06-07,4.514999866485596
246577,NVDA,2011-06-08,4.392499923706055
246578,NVDA,2011-06-09,4.34250020980835
246579,NVDA,2011-06-10,4.28000020980835
246580,NVDA,2011-06-13,4.25
246581,NVDA,2011-06-14,4.284999847412109
246582,NVDA,2011-06-15,4.192500114440918
246583,NVDA,2011-06-16,4.047500133514404
246584,NVDA,2011-06-17,3.952500104904175
246585,NVDA,2011-06-20,3.9049999713897705
246586,NVDA,2011-06-21,3.990000009536743
246587,NVDA,2011-06-22,3.934999942779541
246588,NVDA,2011-06-23,4.052499771118164
246589,NVDA,2011-06-24,3.934999942779541
246590,NVDA,2011-06-27,3.8524999618530273
246591,NVDA,2011-06-28,3.875
246592,NVDA,2011-06-29,3.934999942779541
246593,NVDA,2011-06-30,3.984999895095825
246594,NVDA,2011-07-01,4.037499904632568
246595,NVDA,2011-07-05,3.9700000286102295
246596,NVDA,2011-07-06,3.9175000190734863
246597,NVDA,2011-07-07,3.932499885559082
246598,NVDA,2011-07-08,3.857500076293945
246599,NVDA,2011-07-11,3.722500085830689
246600,NVDA,2011-07-12,3.672499895095825
246601,NVDA,2011-07-13,3.6649999618530273
246602,NVDA,2011-07-14,3.5199999809265137
246603,NVDA,2011-07-15,3.525000095367432
246604,NVDA,2011-07-18,3.450000047683716
246605,NVDA,2011-07-19,3.555000066757202
246606,NVDA,2011-07-20,3.509999990463257
246607,NVDA,2011-07-21,3.674999952316284
246608,NVDA,2011-07-22,3.75
246609,NVDA,2011-07-25,3.690000057220459
246610,NVDA,2011-07-26,3.5999999046325684
246611,NVDA,2011-07-27,3.4649999141693115
246612,NVDA,2011-07-28,3.4574999809265137
246613,NVDA,2011-07-29,3.4574999809265137
246614,NVDA,2011-08-01,3.642499923706055
246615,NVDA,2011-08-02,3.6050000190734863
246616,NVDA,2011-08-03,3.702500104904175
246617,NVDA,2011-08-04,3.3499999046325684
246618,NVDA,2011-08-05,3.237499952316284
246619,NVDA,2011-08-08,2.9825000762939453
246620,NVDA,2011-08-09,3.2325000762939453
246621,NVDA,2011-08-10,3.0850000381469727
246622,NVDA,2011-08-11,3.352499961853028
246623,NVDA,2011-08-12,3.220000028610229
246624,NVDA,2011-08-15,3.3424999713897705
246625,NVDA,2011-08-16,3.247499942779541
246626,NVDA,2011-08-17,3.202500104904175
246627,NVDA,2011-08-18,2.984999895095825
246628,NVDA,2011-08-19,2.932499885559082
246629,NVDA,2011-08-22,2.984999895095825
246630,NVDA,2011-08-23,3.307499885559082
246631,NVDA,2011-08-24,3.259999990463257
246632,NVDA,2011-08-25,3.119999885559082
246633,NVDA,2011-08-26,3.252500057220459
246634,NVDA,2011-08-29,3.3399999141693115
246635,NVDA,2011-08-30,3.4200000762939453
246636,NVDA,2011-08-31,3.327500104904175
246637,NVDA,2011-09-01,3.319999933242798
246638,NVDA,2011-09-02,3.2300000190734863
246639,NVDA,2011-09-06,3.2950000762939453
246640,NVDA,2011-09-07,3.5625
246641,NVDA,2011-09-08,3.5450000762939453
246642,NVDA,2011-09-09,3.470000028610229
246643,NVDA,2011-09-12,3.552500009536743
246644,NVDA,2011-09-13,3.632499933242798
246645,NVDA,2011-09-14,3.819999933242798
246646,NVDA,2011-09-15,3.875
246647,NVDA,2011-09-16,3.865000009536743
246648,NVDA,2011-09-19,3.785000085830689
246649,NVDA,2011-09-20,3.6875
246650,NVDA,2011-09-21,3.617500066757202
246651,NVDA,2011-09-22,3.377500057220459
246652,NVDA,2011-09-23,3.447499990463257
246653,NVDA,2011-09-26,3.4549999237060547
246654,NVDA,2011-09-27,3.4600000381469727
246655,NVDA,2011-09-28,3.3550000190734863
246656,NVDA,2011-09-29,3.2725000381469727
246657,NVDA,2011-09-30,3.127500057220459
246658,NVDA,2011-10-03,2.952500104904175
246659,NVDA,2011-10-04,3.2249999046325684
246660,NVDA,2011-10-05,3.3399999141693115
246661,NVDA,2011-10-06,3.4725000858306885
246662,NVDA,2011-10-07,3.5374999046325684
246663,NVDA,2011-10-10,3.694999933242798
246664,NVDA,2011-10-11,3.6549999713897705
246665,NVDA,2011-10-12,3.652499914169312
246666,NVDA,2011-10-13,3.865000009536743
246667,NVDA,2011-10-14,3.930000066757202
246668,NVDA,2011-10-17,3.734999895095825
246669,NVDA,2011-10-18,3.869999885559082
246670,NVDA,2011-10-19,3.7925000190734863
246671,NVDA,2011-10-20,3.602499961853028
246672,NVDA,2011-10-21,3.619999885559082
246673,NVDA,2011-10-24,3.755000114440918
246674,NVDA,2011-10-25,3.612499952316284
246675,NVDA,2011-10-26,3.6549999713897705
246676,NVDA,2011-10-27,3.8125
246677,NVDA,2011-10-28,3.900000095367432
246678,NVDA,2011-10-31,3.700000047683716
246679,NVDA,2011-11-01,3.515000104904175
246680,NVDA,2011-11-02,3.4549999237060547
246681,NVDA,2011-11-03,3.662499904632568
246682,NVDA,2011-11-04,3.704999923706055
246683,NVDA,2011-11-07,3.684999942779541
246684,NVDA,2011-11-08,3.7699999809265137
246685,NVDA,2011-11-09,3.5799999237060547
246686,NVDA,2011-11-10,3.617500066757202
246687,NVDA,2011-11-11,3.744999885559082
246688,NVDA,2011-11-14,3.672499895095825
246689,NVDA,2011-11-15,3.7200000286102295
246690,NVDA,2011-11-16,3.6449999809265137
246691,NVDA,2011-11-17,3.515000104904175
246692,NVDA,2011-11-18,3.4825000762939453
246693,NVDA,2011-11-21,3.6575000286102295
246694,NVDA,2011-11-22,3.7699999809265137
246695,NVDA,2011-11-23,3.609999895095825
246696,NVDA,2011-11-25,3.509999990463257
246697,NVDA,2011-11-28,3.7074999809265137
246698,NVDA,2011-11-29,3.7274999618530273
246699,NVDA,2011-11-30,3.9075000286102295
246700,NVDA,2011-12-01,3.954999923706055
246701,NVDA,2011-12-02,3.930000066757202
246702,NVDA,2011-12-05,3.869999885559082
246703,NVDA,2011-12-06,3.815000057220459
246704,NVDA,2011-12-07,3.7925000190734863
246705,NVDA,2011-12-08,3.672499895095825
246706,NVDA,2011-12-09,3.724999904632568
246707,NVDA,2011-12-12,3.632499933242798
246708,NVDA,2011-12-13,3.532500028610229
246709,NVDA,2011-12-14,3.3949999809265137
246710,NVDA,2011-12-15,3.365000009536743
246711,NVDA,2011-12-16,3.377500057220459
246712,NVDA,2011-12-19,3.289999961853028
246713,NVDA,2011-12-20,3.4749999046325684
246714,NVDA,2011-12-21,3.430000066757202
246715,NVDA,2011-12-22,3.577500104904175
246716,NVDA,2011-12-23,3.5425000190734863
246717,NVDA,2011-12-27,3.515000104904175
246718,NVDA,2011-12-28,3.427500009536743
246719,NVDA,2011-12-29,3.492500066757202
246720,NVDA,2011-12-30,3.4649999141693115
246721,NVDA,2012-01-03,3.509999990463257
246722,NVDA,2012-01-04,3.549999952316284
246723,NVDA,2012-01-05,3.677500009536743
246724,NVDA,2012-01-06,3.634999990463257
246725,NVDA,2012-01-09,3.634999990463257
246726,NVDA,2012-01-10,3.619999885559082
246727,NVDA,2012-01-11,3.547499895095825
246728,NVDA,2012-01-12,3.525000095367432
246729,NVDA,2012-01-13,3.432499885559082
246730,NVDA,2012-01-17,3.380000114440918
246731,NVDA,2012-01-18,3.494999885559082
246732,NVDA,2012-01-19,3.587500095367432
246733,NVDA,2012-01-20,3.555000066757202
246734,NVDA,2012-01-23,3.652499914169312
246735,NVDA,2012-01-24,3.734999895095825
246736,NVDA,2012-01-25,3.712500095367432
246737,NVDA,2012-01-26,3.677500009536743
246738,NVDA,2012-01-27,3.7274999618530273
246739,NVDA,2012-01-30,3.700000047683716
246740,NVDA,2012-01-31,3.692500114440918
246741,NVDA,2012-02-01,3.732500076293945
246742,NVDA,2012-02-02,3.872499942779541
246743,NVDA,2012-02-03,3.954999923706055
246744,NVDA,2012-02-06,3.924999952316284
246745,NVDA,2012-02-07,3.934999942779541
246746,NVDA,2012-02-08,4.077499866485596
246747,NVDA,2012-02-09,4.074999809265137
246748,NVDA,2012-02-10,3.974999904632568
246749,NVDA,2012-02-13,4.037499904632568
246750,NVDA,2012-02-14,4.059999942779541
246751,NVDA,2012-02-15,4.042500019073486
246752,NVDA,2012-02-16,4.112500190734863
246753,NVDA,2012-02-17,3.962500095367432
246754,NVDA,2012-02-21,3.982500076293945
246755,NVDA,2012-02-22,3.954999923706055
246756,NVDA,2012-02-23,3.9774999618530273
246757,NVDA,2012-02-24,3.947499990463257
246758,NVDA,2012-02-27,3.867500066757202
246759,NVDA,2012-02-28,3.8324999809265137
246760,NVDA,2012-02-29,3.787499904632568
246761,NVDA,2012-03-01,3.8125
246762,NVDA,2012-03-02,3.8450000286102295
246763,NVDA,2012-03-05,3.714999914169312
246764,NVDA,2012-03-06,3.680000066757202
246765,NVDA,2012-03-07,3.702500104904175
246766,NVDA,2012-03-08,3.714999914169312
246767,NVDA,2012-03-09,3.704999923706055
246768,NVDA,2012-03-12,3.6475000381469727
246769,NVDA,2012-03-13,3.697499990463257
246770,NVDA,2012-03-14,3.5924999713897705
246771,NVDA,2012-03-15,3.6449999809265137
246772,NVDA,2012-03-16,3.650000095367432
246773,NVDA,2012-03-19,3.660000085830689
246774,NVDA,2012-03-20,3.5999999046325684
246775,NVDA,2012-03-21,3.615000009536743
246776,NVDA,2012-03-22,3.609999895095825
246777,NVDA,2012-03-23,3.637500047683716
246778,NVDA,2012-03-26,3.680000066757202
246779,NVDA,2012-03-27,3.704999923706055
246780,NVDA,2012-03-28,3.7899999618530273
246781,NVDA,2012-03-29,3.807499885559082
246782,NVDA,2012-03-30,3.849999904632568
246783,NVDA,2012-04-02,3.8324999809265137
246784,NVDA,2012-04-03,3.7699999809265137
246785,NVDA,2012-04-04,3.662499904632568
246786,NVDA,2012-04-05,3.6575000286102295
246787,NVDA,2012-04-09,3.609999895095825
246788,NVDA,2012-04-10,3.539999961853028
246789,NVDA,2012-04-11,3.5850000381469727
246790,NVDA,2012-04-12,3.670000076293945
246791,NVDA,2012-04-13,3.539999961853028
246792,NVDA,2012-04-16,3.497499942779541
246793,NVDA,2012-04-17,3.505000114440918
246794,NVDA,2012-04-18,3.4674999713897705
246795,NVDA,2012-04-19,3.414999961853028
246796,NVDA,2012-04-20,3.3475000858306885
246797,NVDA,2012-04-23,3.307499885559082
246798,NVDA,2012-04-24,3.2049999237060547
246799,NVDA,2012-04-25,3.2699999809265137
246800,NVDA,2012-04-26,3.2725000381469727
246801,NVDA,2012-04-27,3.244999885559082
246802,NVDA,2012-04-30,3.25
246803,NVDA,2012-05-01,3.307499885559082
246804,NVDA,2012-05-02,3.212500095367432
246805,NVDA,2012-05-03,3.157500028610229
246806,NVDA,2012-05-04,3.065000057220459
246807,NVDA,2012-05-07,3.117500066757202
246808,NVDA,2012-05-08,3.115000009536743
246809,NVDA,2012-05-09,3.127500057220459
246810,NVDA,2012-05-10,3.1050000190734863
246811,NVDA,2012-05-11,3.302500009536743
246812,NVDA,2012-05-14,3.282500028610229
246813,NVDA,2012-05-15,3.25
246814,NVDA,2012-05-16,3.184999942779541
246815,NVDA,2012-05-17,3.1624999046325684
246816,NVDA,2012-05-18,3.0199999809265137
246817,NVDA,2012-05-21,3.072499990463257
246818,NVDA,2012-05-22,3.0350000858306885
246819,NVDA,2012-05-23,3.109999895095825
246820,NVDA,2012-05-24,3.0274999141693115
246821,NVDA,2012-05-25,3.0999999046325684
246822,NVDA,2012-05-29,3.180000066757202
246823,NVDA,2012-05-30,3.1424999237060547
246824,NVDA,2012-05-31,3.1075000762939453
246825,NVDA,2012-06-01,2.994999885559082
246826,NVDA,2012-06-04,2.932499885559082
246827,NVDA,2012-06-05,3.0174999237060547
246828,NVDA,2012-06-06,3.0975000858306885
246829,NVDA,2012-06-07,2.9725000858306885
246830,NVDA,2012-06-08,3.0299999713897705
246831,NVDA,2012-06-11,3.065000057220459
246832,NVDA,2012-06-12,3.127500057220459
246833,NVDA,2012-06-13,3.0450000762939453
246834,NVDA,2012-06-14,3.007499933242798
246835,NVDA,2012-06-15,3.072499990463257
246836,NVDA,2012-06-18,3.0999999046325684
246837,NVDA,2012-06-19,3.309999942779541
246838,NVDA,2012-06-20,3.362499952316284
246839,NVDA,2012-06-21,3.2100000381469727
246840,NVDA,2012-06-22,3.25
246841,NVDA,2012-06-25,3.1475000381469727
246842,NVDA,2012-06-26,3.182499885559082
246843,NVDA,2012-06-27,3.2850000858306885
246844,NVDA,2012-06-28,3.309999942779541
246845,NVDA,2012-06-29,3.4549999237060547
246846,NVDA,2012-07-02,3.362499952316284
246847,NVDA,2012-07-03,3.450000047683716
246848,NVDA,2012-07-05,3.414999961853028
246849,NVDA,2012-07-06,3.3499999046325684
246850,NVDA,2012-07-09,3.305000066757202
246851,NVDA,2012-07-10,3.2049999237060547
246852,NVDA,2012-07-11,3.1524999141693115
246853,NVDA,2012-07-12,3.0999999046325684
246854,NVDA,2012-07-13,3.140000104904175
246855,NVDA,2012-07-16,3.150000095367432
246856,NVDA,2012-07-17,3.0924999713897705
246857,NVDA,2012-07-18,3.265000104904175
246858,NVDA,2012-07-19,3.297499895095825
246859,NVDA,2012-07-20,3.202500104904175
246860,NVDA,2012-07-23,3.244999885559082
246861,NVDA,2012-07-24,3.2100000381469727
246862,NVDA,2012-07-25,3.2725000381469727
246863,NVDA,2012-07-26,3.2874999046325684
246864,NVDA,2012-07-27,3.369999885559082
246865,NVDA,2012-07-30,3.3324999809265137
246866,NVDA,2012-07-31,3.384999990463257
246867,NVDA,2012-08-01,3.3475000858306885
246868,NVDA,2012-08-02,3.359999895095825
246869,NVDA,2012-08-03,3.430000066757202
246870,NVDA,2012-08-06,3.502500057220459
246871,NVDA,2012-08-07,3.5374999046325684
246872,NVDA,2012-08-08,3.557499885559082
246873,NVDA,2012-08-09,3.677500009536743
246874,NVDA,2012-08-10,3.6549999713897705
246875,NVDA,2012-08-13,3.702500104904175
246876,NVDA,2012-08-14,3.6475000381469727
246877,NVDA,2012-08-15,3.619999885559082
246878,NVDA,2012-08-16,3.694999933242798
246879,NVDA,2012-08-17,3.662499904632568
246880,NVDA,2012-08-20,3.662499904632568
246881,NVDA,2012-08-21,3.652499914169312
246882,NVDA,2012-08-22,3.660000085830689
246883,NVDA,2012-08-23,3.577500104904175
246884,NVDA,2012-08-24,3.650000095367432
246885,NVDA,2012-08-27,3.587500095367432
246886,NVDA,2012-08-28,3.572499990463257
246887,NVDA,2012-08-29,3.5799999237060547
246888,NVDA,2012-08-30,3.512500047683716
246889,NVDA,2012-08-31,3.507499933242798
246890,NVDA,2012-09-04,3.319999933242798
246891,NVDA,2012-09-05,3.3299999237060547
246892,NVDA,2012-09-06,3.432499885559082
246893,NVDA,2012-09-07,3.3499999046325684
246894,NVDA,2012-09-10,3.319999933242798
246895,NVDA,2012-09-11,3.359999895095825
246896,NVDA,2012-09-12,3.3975000381469727
246897,NVDA,2012-09-13,3.4200000762939453
246898,NVDA,2012-09-14,3.4600000381469727
246899,NVDA,2012-09-17,3.365000009536743
246900,NVDA,2012-09-18,3.387500047683716
246901,NVDA,2012-09-19,3.427500009536743
246902,NVDA,2012-09-20,3.4024999141693115
246903,NVDA,2012-09-21,3.4175000190734863
246904,NVDA,2012-09-24,3.414999961853028
246905,NVDA,2012-09-25,3.352499961853028
246906,NVDA,2012-09-26,3.2950000762939453
246907,NVDA,2012-09-27,3.319999933242798
246908,NVDA,2012-09-28,3.3350000381469727
246909,NVDA,2012-10-01,3.2799999713897705
246910,NVDA,2012-10-02,3.2925000190734863
246911,NVDA,2012-10-03,3.259999990463257
246912,NVDA,2012-10-04,3.4049999713897705
246913,NVDA,2012-10-05,3.325000047683716
246914,NVDA,2012-10-08,3.2925000190734863
246915,NVDA,2012-10-09,3.2225000858306885
246916,NVDA,2012-10-10,3.1675000190734863
246917,NVDA,2012-10-11,3.184999942779541
246918,NVDA,2012-10-12,3.157500028610229
246919,NVDA,2012-10-15,3.197499990463257
246920,NVDA,2012-10-16,3.289999961853028
246921,NVDA,2012-10-17,3.265000104904175
246922,NVDA,2012-10-18,3.2149999141693115
246923,NVDA,2012-10-19,3.0274999141693115
246924,NVDA,2012-10-22,2.992500066757202
246925,NVDA,2012-10-23,3.0824999809265137
246926,NVDA,2012-10-24,3.0425000190734863
246927,NVDA,2012-10-25,3.0450000762939453
246928,NVDA,2012-10-26,3.012500047683716
246929,NVDA,2012-10-31,2.994999885559082
246930,NVDA,2012-11-01,3.137500047683716
246931,NVDA,2012-11-02,3.122499942779541
246932,NVDA,2012-11-05,3.255000114440918
246933,NVDA,2012-11-06,3.252500057220459
246934,NVDA,2012-11-07,3.1524999141693115
246935,NVDA,2012-11-08,3.1700000762939453
246936,NVDA,2012-11-09,3.047499895095825
246937,NVDA,2012-11-12,2.9800000190734863
246938,NVDA,2012-11-13,2.9574999809265137
246939,NVDA,2012-11-14,2.884999990463257
246940,NVDA,2012-11-15,2.8975000381469727
246941,NVDA,2012-11-16,2.845000028610229
246942,NVDA,2012-11-19,2.924999952316284
246943,NVDA,2012-11-20,2.872499942779541
246944,NVDA,2012-11-21,2.9549999237060547
246945,NVDA,2012-11-23,2.9749999046325684
246946,NVDA,2012-11-26,3.0274999141693115
246947,NVDA,2012-11-27,3.039999961853028
246948,NVDA,2012-11-28,3.065000057220459
246949,NVDA,2012-11-29,3.009999990463257
246950,NVDA,2012-11-30,2.992500066757202
246951,NVDA,2012-12-03,2.9375
246952,NVDA,2012-12-04,3.025000095367432
246953,NVDA,2012-12-05,2.990000009536743
246954,NVDA,2012-12-06,2.994999885559082
246955,NVDA,2012-12-07,2.990000009536743
246956,NVDA,2012-12-10,3.0899999141693115
246957,NVDA,2012-12-11,3.1624999046325684
246958,NVDA,2012-12-12,3.130000114440918
246959,NVDA,2012-12-13,3.132499933242798
246960,NVDA,2012-12-14,3.1475000381469727
246961,NVDA,2012-12-17,3.134999990463257
246962,NVDA,2012-12-18,3.140000104904175
246963,NVDA,2012-12-19,3.1624999046325684
246964,NVDA,2012-12-20,3.1600000858306885
246965,NVDA,2012-12-21,3.087500095367432
246966,NVDA,2012-12-24,3.0625
246967,NVDA,2012-12-26,3.059999942779541
246968,NVDA,2012-12-27,3.039999961853028
246969,NVDA,2012-12-28,3.025000095367432
246970,NVDA,2012-12-31,3.065000057220459
246971,NVDA,2013-01-02,3.180000066757202
246972,NVDA,2013-01-03,3.182499885559082
246973,NVDA,2013-01-04,3.2874999046325684
246974,NVDA,2013-01-07,3.192500114440918
246975,NVDA,2013-01-08,3.122499942779541
246976,NVDA,2013-01-09,3.052500009536743
246977,NVDA,2013-01-10,3.057499885559082
246978,NVDA,2013-01-11,3.052500009536743
246979,NVDA,2013-01-14,3.049999952316284
246980,NVDA,2013-01-15,2.994999885559082
246981,NVDA,2013-01-16,3.0225000381469727
246982,NVDA,2013-01-17,3.0625
246983,NVDA,2013-01-18,3.0425000190734863
246984,NVDA,2013-01-22,3.0274999141693115
246985,NVDA,2013-01-23,3.032500028610229
246986,NVDA,2013-01-24,3.047499895095825
246987,NVDA,2013-01-25,3.102499961853028
246988,NVDA,2013-01-28,3.1524999141693115
246989,NVDA,2013-01-29,3.0850000381469727
246990,NVDA,2013-01-30,3.0799999237060547
246991,NVDA,2013-01-31,3.065000057220459
246992,NVDA,2013-02-01,3.0924999713897705
246993,NVDA,2013-02-04,3.039999961853028
246994,NVDA,2013-02-05,3.109999895095825
246995,NVDA,2013-02-06,3.0850000381469727
246996,NVDA,2013-02-07,3.072499990463257
246997,NVDA,2013-02-08,3.0924999713897705
246998,NVDA,2013-02-11,3.127500057220459
246999,NVDA,2013-02-12,3.1075000762939453
247000,NVDA,2013-02-13,3.0924999713897705
247001,NVDA,2013-02-14,3.182499885559082
247002,NVDA,2013-02-15,3.182499885559082
247003,NVDA,2013-02-19,3.140000104904175
247004,NVDA,2013-02-20,3.095000028610229
247005,NVDA,2013-02-21,3.072499990463257
247006,NVDA,2013-02-22,3.130000114440918
247007,NVDA,2013-02-25,3.075000047683716
247008,NVDA,2013-02-26,3.0924999713897705
247009,NVDA,2013-02-27,3.150000095367432
247010,NVDA,2013-02-28,3.164999961853028
247011,NVDA,2013-03-01,3.177500009536743
247012,NVDA,2013-03-04,3.164999961853028
247013,NVDA,2013-03-05,3.200000047683716
247014,NVDA,2013-03-06,3.197499990463257
247015,NVDA,2013-03-07,3.190000057220459
247016,NVDA,2013-03-08,3.2049999237060547
247017,NVDA,2013-03-11,3.174999952316284
247018,NVDA,2013-03-12,3.184999942779541
247019,NVDA,2013-03-13,3.184999942779541
247020,NVDA,2013-03-14,3.1875
247021,NVDA,2013-03-15,3.1600000858306885
247022,NVDA,2013-03-18,3.137500047683716
247023,NVDA,2013-03-19,3.117500066757202
247024,NVDA,2013-03-20,3.1549999713897705
247025,NVDA,2013-03-21,3.1050000190734863
247026,NVDA,2013-03-22,3.119999885559082
247027,NVDA,2013-03-25,3.102499961853028
247028,NVDA,2013-03-26,3.125
247029,NVDA,2013-03-27,3.1624999046325684
247030,NVDA,2013-03-28,3.2074999809265137
247031,NVDA,2013-04-01,3.102499961853028
247032,NVDA,2013-04-02,3.069999933242798
247033,NVDA,2013-04-03,3.032500028610229
247034,NVDA,2013-04-04,3.0625
247035,NVDA,2013-04-05,3.115000009536743
247036,NVDA,2013-04-08,3.1075000762939453
247037,NVDA,2013-04-09,3.157500028610229
247038,NVDA,2013-04-10,3.2074999809265137
247039,NVDA,2013-04-11,3.192500114440918
247040,NVDA,2013-04-12,3.2725000381469727
247041,NVDA,2013-04-15,3.2049999237060547
247042,NVDA,2013-04-16,3.240000009536743
247043,NVDA,2013-04-17,3.197499990463257
247044,NVDA,2013-04-18,3.134999990463257
247045,NVDA,2013-04-19,3.1424999237060547
247046,NVDA,2013-04-22,3.1475000381469727
247047,NVDA,2013-04-23,3.2300000190734863
247048,NVDA,2013-04-24,3.3399999141693115
247049,NVDA,2013-04-25,3.367500066757202
247050,NVDA,2013-04-26,3.352499961853028
247051,NVDA,2013-04-29,3.3924999237060547
247052,NVDA,2013-04-30,3.442500114440918
247053,NVDA,2013-05-01,3.4124999046325684
247054,NVDA,2013-05-02,3.452500104904175
247055,NVDA,2013-05-03,3.4674999713897705
247056,NVDA,2013-05-06,3.4574999809265137
247057,NVDA,2013-05-07,3.4124999046325684
247058,NVDA,2013-05-08,3.4749999046325684
247059,NVDA,2013-05-09,3.477499961853028
247060,NVDA,2013-05-10,3.634999990463257
247061,NVDA,2013-05-13,3.559999942779541
247062,NVDA,2013-05-14,3.612499952316284
247063,NVDA,2013-05-15,3.674999952316284
247064,NVDA,2013-05-16,3.6575000286102295
247065,NVDA,2013-05-17,3.7174999713897705
247066,NVDA,2013-05-20,3.7100000381469727
247067,NVDA,2013-05-21,3.7300000190734863
247068,NVDA,2013-05-22,3.5999999046325684
247069,NVDA,2013-05-23,3.6575000286102295
247070,NVDA,2013-05-24,3.634999990463257
247071,NVDA,2013-05-28,3.632499933242798
247072,NVDA,2013-05-29,3.609999895095825
247073,NVDA,2013-05-30,3.6575000286102295
247074,NVDA,2013-05-31,3.617500066757202
247075,NVDA,2013-06-03,3.612499952316284
247076,NVDA,2013-06-04,3.617500066757202
247077,NVDA,2013-06-05,3.539999961853028
247078,NVDA,2013-06-06,3.5625
247079,NVDA,2013-06-07,3.612499952316284
247080,NVDA,2013-06-10,3.609999895095825
247081,NVDA,2013-06-11,3.5425000190734863
247082,NVDA,2013-06-12,3.512500047683716
247083,NVDA,2013-06-13,3.5924999713897705
247084,NVDA,2013-06-14,3.587500095367432
247085,NVDA,2013-06-17,3.622499942779541
247086,NVDA,2013-06-18,3.5999999046325684
247087,NVDA,2013-06-19,3.7100000381469727
247088,NVDA,2013-06-20,3.609999895095825
247089,NVDA,2013-06-21,3.6050000190734863
247090,NVDA,2013-06-24,3.5299999713897705
247091,NVDA,2013-06-25,3.555000066757202
247092,NVDA,2013-06-26,3.5350000858306885
247093,NVDA,2013-06-27,3.502500057220459
247094,NVDA,2013-06-28,3.509999990463257
247095,NVDA,2013-07-01,3.525000095367432
247096,NVDA,2013-07-02,3.5225000381469727
247097,NVDA,2013-07-03,3.532500028610229
247098,NVDA,2013-07-05,3.559999942779541
247099,NVDA,2013-07-08,3.5425000190734863
247100,NVDA,2013-07-09,3.559999942779541
247101,NVDA,2013-07-10,3.607500076293945
247102,NVDA,2013-07-11,3.6575000286102295
247103,NVDA,2013-07-12,3.660000085830689
247104,NVDA,2013-07-15,3.652499914169312
247105,NVDA,2013-07-16,3.672499895095825
247106,NVDA,2013-07-17,3.652499914169312
247107,NVDA,2013-07-18,3.637500047683716
247108,NVDA,2013-07-19,3.559999942779541
247109,NVDA,2013-07-22,3.557499885559082
247110,NVDA,2013-07-23,3.552500009536743
247111,NVDA,2013-07-24,3.552500009536743
247112,NVDA,2013-07-25,3.565000057220459
247113,NVDA,2013-07-26,3.549999952316284
247114,NVDA,2013-07-29,3.5425000190734863
247115,NVDA,2013-07-30,3.602499961853028
247116,NVDA,2013-07-31,3.609999895095825
247117,NVDA,2013-08-01,3.660000085830689
247118,NVDA,2013-08-02,3.690000057220459
247119,NVDA,2013-08-05,3.7074999809265137
247120,NVDA,2013-08-06,3.652499914169312
247121,NVDA,2013-08-07,3.650000095367432
247122,NVDA,2013-08-08,3.674999952316284
247123,NVDA,2013-08-09,3.622499942779541
247124,NVDA,2013-08-12,3.5924999713897705
247125,NVDA,2013-08-13,3.6050000190734863
247126,NVDA,2013-08-14,3.757499933242798
247127,NVDA,2013-08-15,3.7825000286102295
247128,NVDA,2013-08-16,3.797499895095825
247129,NVDA,2013-08-19,3.737499952316284
247130,NVDA,2013-08-20,3.737499952316284
247131,NVDA,2013-08-21,3.7200000286102295
247132,NVDA,2013-08-22,3.740000009536743
247133,NVDA,2013-08-23,3.740000009536743
247134,NVDA,2013-08-26,3.747499942779541
247135,NVDA,2013-08-27,3.700000047683716
247136,NVDA,2013-08-28,3.700000047683716
247137,NVDA,2013-08-29,3.692500114440918
247138,NVDA,2013-08-30,3.6875
247139,NVDA,2013-09-03,3.690000057220459
247140,NVDA,2013-09-04,3.724999904632568
247141,NVDA,2013-09-05,3.734999895095825
247142,NVDA,2013-09-06,3.7200000286102295
247143,NVDA,2013-09-09,3.7825000286102295
247144,NVDA,2013-09-10,3.862499952316284
247145,NVDA,2013-09-11,3.927500009536743
247146,NVDA,2013-09-12,3.924999952316284
247147,NVDA,2013-09-13,3.950000047683716
247148,NVDA,2013-09-16,3.952500104904175
247149,NVDA,2013-09-17,3.964999914169312
247150,NVDA,2013-09-18,4.0
247151,NVDA,2013-09-19,3.982500076293945
247152,NVDA,2013-09-20,3.947499990463257
247153,NVDA,2013-09-23,3.910000085830689
247154,NVDA,2013-09-24,3.924999952316284
247155,NVDA,2013-09-25,3.930000066757202
247156,NVDA,2013-09-26,3.9175000190734863
247157,NVDA,2013-09-27,3.8949999809265137
247158,NVDA,2013-09-30,3.890000104904175
247159,NVDA,2013-10-01,3.887500047683716
247160,NVDA,2013-10-02,3.884999990463257
247161,NVDA,2013-10-03,3.8450000286102295
247162,NVDA,2013-10-04,3.8975000381469727
247163,NVDA,2013-10-07,3.8975000381469727
247164,NVDA,2013-10-08,3.865000009536743
247165,NVDA,2013-10-09,3.805000066757202
247166,NVDA,2013-10-10,3.847500085830689
247167,NVDA,2013-10-11,3.815000057220459
247168,NVDA,2013-10-14,3.872499942779541
247169,NVDA,2013-10-15,3.8524999618530273
247170,NVDA,2013-10-16,3.900000095367432
247171,NVDA,2013-10-17,3.9075000286102295
247172,NVDA,2013-10-18,3.952500104904175
247173,NVDA,2013-10-21,3.962500095367432
247174,NVDA,2013-10-22,3.942500114440918
247175,NVDA,2013-10-23,3.875
247176,NVDA,2013-10-24,3.847500085830689
247177,NVDA,2013-10-25,3.809999942779541
247178,NVDA,2013-10-28,3.802500009536743
247179,NVDA,2013-10-29,3.807499885559082
247180,NVDA,2013-10-30,3.805000066757202
247181,NVDA,2013-10-31,3.797499895095825
247182,NVDA,2013-11-01,3.815000057220459
247183,NVDA,2013-11-04,3.704999923706055
247184,NVDA,2013-11-05,3.700000047683716
247185,NVDA,2013-11-06,3.724999904632568
247186,NVDA,2013-11-07,3.637500047683716
247187,NVDA,2013-11-08,3.890000104904175
247188,NVDA,2013-11-11,3.922499895095825
247189,NVDA,2013-11-12,3.930000066757202
247190,NVDA,2013-11-13,4.037499904632568
247191,NVDA,2013-11-14,4.054999828338623
247192,NVDA,2013-11-15,4.042500019073486
247193,NVDA,2013-11-18,3.944999933242798
247194,NVDA,2013-11-19,3.859999895095825
247195,NVDA,2013-11-20,3.802500009536743
247196,NVDA,2013-11-21,3.8324999809265137
247197,NVDA,2013-11-22,3.795000076293945
247198,NVDA,2013-11-25,3.877500057220459
247199,NVDA,2013-11-26,3.910000085830689
247200,NVDA,2013-11-27,3.924999952316284
247201,NVDA,2013-11-29,3.900000095367432
247202,NVDA,2013-12-02,3.9375
247203,NVDA,2013-12-03,3.934999942779541
247204,NVDA,2013-12-04,3.990000009536743
247205,NVDA,2013-12-05,3.924999952316284
247206,NVDA,2013-12-06,3.867500066757202
247207,NVDA,2013-12-09,3.802500009536743
247208,NVDA,2013-12-10,3.890000104904175
247209,NVDA,2013-12-11,3.8524999618530273
247210,NVDA,2013-12-12,3.777499914169312
247211,NVDA,2013-12-13,3.755000114440918
247212,NVDA,2013-12-16,3.759999990463257
247213,NVDA,2013-12-17,3.777499914169312
247214,NVDA,2013-12-18,3.829999923706055
247215,NVDA,2013-12-19,3.8450000286102295
247216,NVDA,2013-12-20,3.922499895095825
247217,NVDA,2013-12-23,3.944999933242798
247218,NVDA,2013-12-24,3.954999923706055
247219,NVDA,2013-12-26,3.9175000190734863
247220,NVDA,2013-12-27,3.940000057220459
247221,NVDA,2013-12-30,3.992500066757202
247222,NVDA,2013-12-31,4.005000114440918
247223,NVDA,2014-01-02,3.964999914169312
247224,NVDA,2014-01-03,3.9175000190734863
247225,NVDA,2014-01-06,3.9700000286102295
247226,NVDA,2014-01-07,4.034999847412109
247227,NVDA,2014-01-08,4.090000152587891
247228,NVDA,2014-01-09,3.9375
247229,NVDA,2014-01-10,3.932499885559082
247230,NVDA,2014-01-13,3.839999914169312
247231,NVDA,2014-01-14,3.9600000381469727
247232,NVDA,2014-01-15,4.002500057220459
247233,NVDA,2014-01-16,4.014999866485596
247234,NVDA,2014-01-17,3.997499942779541
247235,NVDA,2014-01-21,4.012499809265137
247236,NVDA,2014-01-22,4.007500171661377
247237,NVDA,2014-01-23,3.992500066757202
247238,NVDA,2014-01-24,3.890000104904175
247239,NVDA,2014-01-27,3.865000009536743
247240,NVDA,2014-01-28,3.902499914169312
247241,NVDA,2014-01-29,3.865000009536743
247242,NVDA,2014-01-30,3.930000066757202
247243,NVDA,2014-01-31,3.924999952316284
247244,NVDA,2014-02-03,3.872499942779541
247245,NVDA,2014-02-04,3.8949999809265137
247246,NVDA,2014-02-05,3.859999895095825
247247,NVDA,2014-02-06,3.910000085830689
247248,NVDA,2014-02-07,3.9674999713897705
247249,NVDA,2014-02-10,3.9800000190734863
247250,NVDA,2014-02-11,4.0625
247251,NVDA,2014-02-12,4.207499980926514
247252,NVDA,2014-02-13,4.340000152587891
247253,NVDA,2014-02-14,4.477499961853027
247254,NVDA,2014-02-18,4.474999904632568
247255,NVDA,2014-02-19,4.534999847412109
247256,NVDA,2014-02-20,4.695000171661377
247257,NVDA,2014-02-21,4.659999847412109
247258,NVDA,2014-02-24,4.727499961853027
247259,NVDA,2014-02-25,4.684999942779541
247260,NVDA,2014-02-26,4.677499771118164
247261,NVDA,2014-02-27,4.625
247262,NVDA,2014-02-28,4.59499979019165
247263,NVDA,2014-03-03,4.572500228881836
247264,NVDA,2014-03-04,4.619999885559082
247265,NVDA,2014-03-05,4.659999847412109
247266,NVDA,2014-03-06,4.59499979019165
247267,NVDA,2014-03-07,4.590000152587891
247268,NVDA,2014-03-10,4.522500038146973
247269,NVDA,2014-03-11,4.567500114440918
247270,NVDA,2014-03-12,4.579999923706055
247271,NVDA,2014-03-13,4.434999942779541
247272,NVDA,2014-03-14,4.454999923706055
247273,NVDA,2014-03-17,4.454999923706055
247274,NVDA,2014-03-18,4.559999942779541
247275,NVDA,2014-03-19,4.639999866485596
247276,NVDA,2014-03-20,4.642499923706055
247277,NVDA,2014-03-21,4.635000228881836
247278,NVDA,2014-03-24,4.612500190734863
247279,NVDA,2014-03-25,4.612500190734863
247280,NVDA,2014-03-26,4.507500171661377
247281,NVDA,2014-03-27,4.447500228881836
247282,NVDA,2014-03-28,4.474999904632568
247283,NVDA,2014-03-31,4.477499961853027
247284,NVDA,2014-04-01,4.662499904632568
247285,NVDA,2014-04-02,4.632500171661377
247286,NVDA,2014-04-03,4.682499885559082
247287,NVDA,2014-04-04,4.537499904632568
247288,NVDA,2014-04-07,4.552499771118164
247289,NVDA,2014-04-08,4.715000152587891
247290,NVDA,2014-04-09,4.710000038146973
247291,NVDA,2014-04-10,4.59499979019165
247292,NVDA,2014-04-11,4.53000020980835
247293,NVDA,2014-04-14,4.579999923706055
247294,NVDA,2014-04-15,4.612500190734863
247295,NVDA,2014-04-16,4.622499942779541
247296,NVDA,2014-04-17,4.639999866485596
247297,NVDA,2014-04-21,4.677499771118164
247298,NVDA,2014-04-22,4.71750020980835
247299,NVDA,2014-04-23,4.772500038146973
247300,NVDA,2014-04-24,4.815000057220459
247301,NVDA,2014-04-25,4.682499885559082
247302,NVDA,2014-04-28,4.662499904632568
247303,NVDA,2014-04-29,4.672500133514404
247304,NVDA,2014-04-30,4.617499828338623
247305,NVDA,2014-05-01,4.642499923706055
247306,NVDA,2014-05-02,4.607500076293945
247307,NVDA,2014-05-05,4.65749979019165
247308,NVDA,2014-05-06,4.5625
247309,NVDA,2014-05-07,4.567500114440918
247310,NVDA,2014-05-08,4.625
247311,NVDA,2014-05-09,4.512499809265137
247312,NVDA,2014-05-12,4.644999980926514
247313,NVDA,2014-05-13,4.570000171661377
247314,NVDA,2014-05-14,4.525000095367432
247315,NVDA,2014-05-15,4.5
247316,NVDA,2014-05-16,4.489999771118164
247317,NVDA,2014-05-19,4.635000228881836
247318,NVDA,2014-05-20,4.559999942779541
247319,NVDA,2014-05-21,4.559999942779541
247320,NVDA,2014-05-22,4.579999923706055
247321,NVDA,2014-05-23,4.622499942779541
247322,NVDA,2014-05-27,4.704999923706055
247323,NVDA,2014-05-28,4.744999885559082
247324,NVDA,2014-05-29,4.737500190734863
247325,NVDA,2014-05-30,4.75
247326,NVDA,2014-06-02,4.735000133514404
247327,NVDA,2014-06-03,4.715000152587891
247328,NVDA,2014-06-04,4.71999979019165
247329,NVDA,2014-06-05,4.739999771118164
247330,NVDA,2014-06-06,4.757500171661377
247331,NVDA,2014-06-09,4.762499809265137
247332,NVDA,2014-06-10,4.787499904632568
247333,NVDA,2014-06-11,4.849999904632568
247334,NVDA,2014-06-12,4.880000114440918
247335,NVDA,2014-06-13,4.885000228881836
247336,NVDA,2014-06-16,4.869999885559082
247337,NVDA,2014-06-17,4.902500152587891
247338,NVDA,2014-06-18,4.897500038146973
247339,NVDA,2014-06-19,4.784999847412109
247340,NVDA,2014-06-20,4.732500076293945
247341,NVDA,2014-06-23,4.677499771118164
247342,NVDA,2014-06-24,4.605000019073486
247343,NVDA,2014-06-25,4.652500152587891
247344,NVDA,2014-06-26,4.590000152587891
247345,NVDA,2014-06-27,4.59499979019165
247346,NVDA,2014-06-30,4.635000228881836
247347,NVDA,2014-07-01,4.6875
247348,NVDA,2014-07-02,4.670000076293945
247349,NVDA,2014-07-03,4.712500095367432
247350,NVDA,2014-07-07,4.675000190734863
247351,NVDA,2014-07-08,4.637499809265137
247352,NVDA,2014-07-09,4.777500152587891
247353,NVDA,2014-07-10,4.752500057220459
247354,NVDA,2014-07-11,4.762499809265137
247355,NVDA,2014-07-14,4.822500228881836
247356,NVDA,2014-07-15,4.84250020980835
247357,NVDA,2014-07-16,4.837500095367432
247358,NVDA,2014-07-17,4.824999809265137
247359,NVDA,2014-07-18,4.610000133514404
247360,NVDA,2014-07-21,4.637499809265137
247361,NVDA,2014-07-22,4.617499828338623
247362,NVDA,2014-07-23,4.519999980926514
247363,NVDA,2014-07-24,4.527500152587891
247364,NVDA,2014-07-25,4.447500228881836
247365,NVDA,2014-07-28,4.429999828338623
247366,NVDA,2014-07-29,4.445000171661377
247367,NVDA,2014-07-30,4.519999980926514
247368,NVDA,2014-07-31,4.375
247369,NVDA,2014-08-01,4.422500133514404
247370,NVDA,2014-08-04,4.412499904632568
247371,NVDA,2014-08-05,4.414999961853027
247372,NVDA,2014-08-06,4.409999847412109
247373,NVDA,2014-08-07,4.364999771118164
247374,NVDA,2014-08-08,4.75
247375,NVDA,2014-08-11,4.724999904632568
247376,NVDA,2014-08-12,4.724999904632568
247377,NVDA,2014-08-13,4.752500057220459
247378,NVDA,2014-08-14,4.699999809265137
247379,NVDA,2014-08-15,4.760000228881836
247380,NVDA,2014-08-18,4.824999809265137
247381,NVDA,2014-08-19,4.84250020980835
247382,NVDA,2014-08-20,4.8125
247383,NVDA,2014-08-21,4.767499923706055
247384,NVDA,2014-08-22,4.769999980926514
247385,NVDA,2014-08-25,4.777500152587891
247386,NVDA,2014-08-26,4.862500190734863
247387,NVDA,2014-08-27,4.807499885559082
247388,NVDA,2014-08-28,4.847499847412109
247389,NVDA,2014-08-29,4.862500190734863
247390,NVDA,2014-09-02,4.875
247391,NVDA,2014-09-03,4.920000076293945
247392,NVDA,2014-09-04,5.007500171661377
247393,NVDA,2014-09-05,4.992499828338623
247394,NVDA,2014-09-08,4.947500228881836
247395,NVDA,2014-09-09,4.885000228881836
247396,NVDA,2014-09-10,4.902500152587891
247397,NVDA,2014-09-11,4.852499961853027
247398,NVDA,2014-09-12,4.78000020980835
247399,NVDA,2014-09-15,4.715000152587891
247400,NVDA,2014-09-16,4.784999847412109
247401,NVDA,2014-09-17,4.787499904632568
247402,NVDA,2014-09-18,4.860000133514404
247403,NVDA,2014-09-19,4.769999980926514
247404,NVDA,2014-09-22,4.722499847412109
247405,NVDA,2014-09-23,4.702499866485596
247406,NVDA,2014-09-24,4.730000019073486
247407,NVDA,2014-09-25,4.627500057220459
247408,NVDA,2014-09-26,4.637499809265137
247409,NVDA,2014-09-29,4.630000114440918
247410,NVDA,2014-09-30,4.612500190734863
247411,NVDA,2014-10-01,4.567500114440918
247412,NVDA,2014-10-02,4.547500133514404
247413,NVDA,2014-10-03,4.557499885559082
247414,NVDA,2014-10-06,4.53000020980835
247415,NVDA,2014-10-07,4.482500076293945
247416,NVDA,2014-10-08,4.565000057220459
247417,NVDA,2014-10-09,4.477499961853027
247418,NVDA,2014-10-10,4.212500095367432
247419,NVDA,2014-10-13,4.197500228881836
247420,NVDA,2014-10-14,4.295000076293945
247421,NVDA,2014-10-15,4.360000133514404
247422,NVDA,2014-10-16,4.362500190734863
247423,NVDA,2014-10-17,4.355000019073486
247424,NVDA,2014-10-20,4.392499923706055
247425,NVDA,2014-10-21,4.579999923706055
247426,NVDA,2014-10-22,4.472499847412109
247427,NVDA,2014-10-23,4.572500228881836
247428,NVDA,2014-10-24,4.619999885559082
247429,NVDA,2014-10-27,4.622499942779541
247430,NVDA,2014-10-28,4.732500076293945
247431,NVDA,2014-10-29,4.702499866485596
247432,NVDA,2014-10-30,4.672500133514404
247433,NVDA,2014-10-31,4.885000228881836
247434,NVDA,2014-11-03,4.96750020980835
247435,NVDA,2014-11-04,5.03249979019165
247436,NVDA,2014-11-05,5.03249979019165
247437,NVDA,2014-11-06,5.054999828338623
247438,NVDA,2014-11-07,4.947500228881836
247439,NVDA,2014-11-10,5.005000114440918
247440,NVDA,2014-11-11,4.945000171661377
247441,NVDA,2014-11-12,4.912499904632568
247442,NVDA,2014-11-13,4.887499809265137
247443,NVDA,2014-11-14,4.947500228881836
247444,NVDA,2014-11-17,4.925000190734863
247445,NVDA,2014-11-18,5.042500019073486
247446,NVDA,2014-11-19,5.002500057220459
247447,NVDA,2014-11-20,5.085000038146973
247448,NVDA,2014-11-21,5.112500190734863
247449,NVDA,2014-11-24,5.144999980926514
247450,NVDA,2014-11-25,5.142499923706055
247451,NVDA,2014-11-26,5.230000019073486
247452,NVDA,2014-11-28,5.242499828338623
247453,NVDA,2014-12-01,5.144999980926514
247454,NVDA,2014-12-02,5.152500152587891
247455,NVDA,2014-12-03,5.284999847412109
247456,NVDA,2014-12-04,5.237500190734863
247457,NVDA,2014-12-05,5.267499923706055
247458,NVDA,2014-12-08,5.199999809265137
247459,NVDA,2014-12-09,5.182499885559082
247460,NVDA,2014-12-10,5.067500114440918
247461,NVDA,2014-12-11,5.065000057220459
247462,NVDA,2014-12-12,4.90749979019165
247463,NVDA,2014-12-15,4.892499923706055
247464,NVDA,2014-12-16,4.837500095367432
247465,NVDA,2014-12-17,5.034999847412109
247466,NVDA,2014-12-18,5.054999828338623
247467,NVDA,2014-12-19,5.105000019073486
247468,NVDA,2014-12-22,5.195000171661377
247469,NVDA,2014-12-23,5.162499904632568
247470,NVDA,2014-12-24,5.142499923706055
247471,NVDA,2014-12-26,5.147500038146973
247472,NVDA,2014-12-29,5.139999866485596
247473,NVDA,2014-12-30,5.09250020980835
247474,NVDA,2014-12-31,5.012499809265137
247475,NVDA,2015-01-02,5.03249979019165
247476,NVDA,2015-01-05,4.947500228881836
247477,NVDA,2015-01-06,4.797500133514404
247478,NVDA,2015-01-07,4.784999847412109
247479,NVDA,2015-01-08,4.965000152587891
247480,NVDA,2015-01-09,4.985000133514404
247481,NVDA,2015-01-12,4.922500133514404
247482,NVDA,2015-01-13,4.914999961853027
247483,NVDA,2015-01-14,4.934999942779541
247484,NVDA,2015-01-15,4.900000095367432
247485,NVDA,2015-01-16,4.989999771118164
247486,NVDA,2015-01-20,5.005000114440918
247487,NVDA,2015-01-21,5.074999809265137
247488,NVDA,2015-01-22,5.162499904632568
247489,NVDA,2015-01-23,5.177499771118164
247490,NVDA,2015-01-26,5.15500020980835
247491,NVDA,2015-01-27,4.90749979019165
247492,NVDA,2015-01-28,4.827499866485596
247493,NVDA,2015-01-29,4.945000171661377
247494,NVDA,2015-01-30,4.800000190734863
247495,NVDA,2015-02-02,4.90500020980835
247496,NVDA,2015-02-03,5.027500152587891
247497,NVDA,2015-02-04,5.039999961853027
247498,NVDA,2015-02-05,5.122499942779541
247499,NVDA,2015-02-06,5.099999904632568
247500,NVDA,2015-02-09,5.09499979019165
247501,NVDA,2015-02-10,5.237500190734863
247502,NVDA,2015-02-11,5.202499866485596
247503,NVDA,2015-02-12,5.574999809265137
247504,NVDA,2015-02-13,5.577499866485596
247505,NVDA,2015-02-17,5.59499979019165
247506,NVDA,2015-02-18,5.53000020980835
247507,NVDA,2015-02-19,5.545000076293945
247508,NVDA,2015-02-20,5.585000038146973
247509,NVDA,2015-02-23,5.539999961853027
247510,NVDA,2015-02-24,5.577499866485596
247511,NVDA,2015-02-25,5.534999847412109
247512,NVDA,2015-02-26,5.550000190734863
247513,NVDA,2015-02-27,5.514999866485596
247514,NVDA,2015-03-02,5.650000095367432
247515,NVDA,2015-03-03,5.545000076293945
247516,NVDA,2015-03-04,5.607500076293945
247517,NVDA,2015-03-05,5.715000152587891
247518,NVDA,2015-03-06,5.637499809265137
247519,NVDA,2015-03-09,5.652500152587891
247520,NVDA,2015-03-10,5.75
247521,NVDA,2015-03-11,5.71999979019165
247522,NVDA,2015-03-12,5.667500019073486
247523,NVDA,2015-03-13,5.675000190734863
247524,NVDA,2015-03-16,5.742499828338623
247525,NVDA,2015-03-17,5.8125
247526,NVDA,2015-03-18,5.71750020980835
247527,NVDA,2015-03-19,5.804999828338623
247528,NVDA,2015-03-20,5.867499828338623
247529,NVDA,2015-03-23,5.677499771118164
247530,NVDA,2015-03-24,5.599999904632568
247531,NVDA,2015-03-25,5.260000228881836
247532,NVDA,2015-03-26,5.242499828338623
247533,NVDA,2015-03-27,5.34499979019165
247534,NVDA,2015-03-30,5.367499828338623
247535,NVDA,2015-03-31,5.232500076293945
247536,NVDA,2015-04-01,5.252500057220459
247537,NVDA,2015-04-02,5.264999866485596
247538,NVDA,2015-04-06,5.417500019073486
247539,NVDA,2015-04-07,5.465000152587891
247540,NVDA,2015-04-08,5.505000114440918
247541,NVDA,2015-04-09,5.632500171661377
247542,NVDA,2015-04-10,5.690000057220459
247543,NVDA,2015-04-13,5.637499809265137
247544,NVDA,2015-04-14,5.590000152587891
247545,NVDA,2015-04-15,5.65749979019165
247546,NVDA,2015-04-16,5.622499942779541
247547,NVDA,2015-04-17,5.550000190734863
247548,NVDA,2015-04-20,5.522500038146973
247549,NVDA,2015-04-21,5.514999866485596
247550,NVDA,2015-04-22,5.577499866485596
247551,NVDA,2015-04-23,5.554999828338623
247552,NVDA,2015-04-24,5.507500171661377
247553,NVDA,2015-04-27,5.550000190734863
247554,NVDA,2015-04-28,5.577499866485596
247555,NVDA,2015-04-29,5.534999847412109
247556,NVDA,2015-04-30,5.550000190734863
247557,NVDA,2015-05-01,5.6875
247558,NVDA,2015-05-04,5.652500152587891
247559,NVDA,2015-05-05,5.507500171661377
247560,NVDA,2015-05-06,5.525000095367432
247561,NVDA,2015-05-07,5.622499942779541
247562,NVDA,2015-05-08,5.207499980926514
247563,NVDA,2015-05-11,5.15749979019165
247564,NVDA,2015-05-12,5.207499980926514
247565,NVDA,2015-05-13,5.237500190734863
247566,NVDA,2015-05-14,5.322500228881836
247567,NVDA,2015-05-15,5.324999809265137
247568,NVDA,2015-05-18,5.317500114440918
247569,NVDA,2015-05-19,5.260000228881836
247570,NVDA,2015-05-20,5.260000228881836
247571,NVDA,2015-05-21,5.222499847412109
247572,NVDA,2015-05-22,5.215000152587891
247573,NVDA,2015-05-26,5.182499885559082
247574,NVDA,2015-05-27,5.460000038146973
247575,NVDA,2015-05-28,5.534999847412109
247576,NVDA,2015-05-29,5.53249979019165
247577,NVDA,2015-06-01,5.59499979019165
247578,NVDA,2015-06-02,5.485000133514404
247579,NVDA,2015-06-03,5.425000190734863
247580,NVDA,2015-06-04,5.522500038146973
247581,NVDA,2015-06-05,5.565000057220459
247582,NVDA,2015-06-08,5.4375
247583,NVDA,2015-06-09,5.465000152587891
247584,NVDA,2015-06-10,5.367499828338623
247585,NVDA,2015-06-11,5.425000190734863
247586,NVDA,2015-06-12,5.277500152587891
247587,NVDA,2015-06-15,5.267499923706055
247588,NVDA,2015-06-16,5.332499980926514
247589,NVDA,2015-06-17,5.394999980926514
247590,NVDA,2015-06-18,5.485000133514404
247591,NVDA,2015-06-19,5.46750020980835
247592,NVDA,2015-06-22,5.445000171661377
247593,NVDA,2015-06-23,5.304999828338623
247594,NVDA,2015-06-24,5.252500057220459
247595,NVDA,2015-06-25,5.292500019073486
247596,NVDA,2015-06-26,5.184999942779541
247597,NVDA,2015-06-29,5.03000020980835
247598,NVDA,2015-06-30,5.027500152587891
247599,NVDA,2015-07-01,5.099999904632568
247600,NVDA,2015-07-02,5.105000019073486
247601,NVDA,2015-07-06,5.042500019073486
247602,NVDA,2015-07-07,4.947500228881836
247603,NVDA,2015-07-08,4.912499904632568
247604,NVDA,2015-07-09,4.852499961853027
247605,NVDA,2015-07-10,4.9375
247606,NVDA,2015-07-13,4.96999979019165
247607,NVDA,2015-07-14,4.972499847412109
247608,NVDA,2015-07-15,4.9375
247609,NVDA,2015-07-16,5.047500133514404
247610,NVDA,2015-07-17,5.017499923706055
247611,NVDA,2015-07-20,4.925000190734863
247612,NVDA,2015-07-21,4.947500228881836
247613,NVDA,2015-07-22,4.852499961853027
247614,NVDA,2015-07-23,4.912499904632568
247615,NVDA,2015-07-24,4.855000019073486
247616,NVDA,2015-07-27,4.827499866485596
247617,NVDA,2015-07-28,4.932499885559082
247618,NVDA,2015-07-29,4.992499828338623
247619,NVDA,2015-07-30,5.005000114440918
247620,NVDA,2015-07-31,4.987500190734863
247621,NVDA,2015-08-03,5.072500228881836
247622,NVDA,2015-08-04,5.09250020980835
247623,NVDA,2015-08-05,5.144999980926514
247624,NVDA,2015-08-06,5.112500190734863
247625,NVDA,2015-08-07,5.744999885559082
247626,NVDA,2015-08-10,5.945000171661377
247627,NVDA,2015-08-11,5.914999961853027
247628,NVDA,2015-08-12,5.929999828338623
247629,NVDA,2015-08-13,5.880000114440918
247630,NVDA,2015-08-14,5.885000228881836
247631,NVDA,2015-08-17,5.847499847412109
247632,NVDA,2015-08-18,5.769999980926514
247633,NVDA,2015-08-19,5.747499942779541
247634,NVDA,2015-08-20,5.539999961853027
247635,NVDA,2015-08-21,5.367499828338623
247636,NVDA,2015-08-24,5.177499771118164
247637,NVDA,2015-08-25,5.070000171661377
247638,NVDA,2015-08-26,5.452499866485596
247639,NVDA,2015-08-27,5.65749979019165
247640,NVDA,2015-08-28,5.682499885559082
247641,NVDA,2015-08-31,5.619999885559082
247642,NVDA,2015-09-01,5.389999866485596
247643,NVDA,2015-09-02,5.552499771118164
247644,NVDA,2015-09-03,5.567500114440918
247645,NVDA,2015-09-04,5.4375
247646,NVDA,2015-09-08,5.670000076293945
247647,NVDA,2015-09-09,5.557499885559082
247648,NVDA,2015-09-10,5.644999980926514
247649,NVDA,2015-09-11,5.662499904632568
247650,NVDA,2015-09-14,5.672500133514404
247651,NVDA,2015-09-15,5.735000133514404
247652,NVDA,2015-09-16,5.775000095367432
247653,NVDA,2015-09-17,5.827499866485596
247654,NVDA,2015-09-18,5.822500228881836
247655,NVDA,2015-09-21,5.882500171661377
247656,NVDA,2015-09-22,5.722499847412109
247657,NVDA,2015-09-23,5.75
247658,NVDA,2015-09-24,5.860000133514404
247659,NVDA,2015-09-25,5.902500152587891
247660,NVDA,2015-09-28,5.824999809265137
247661,NVDA,2015-09-29,5.927499771118164
247662,NVDA,2015-09-30,6.162499904632568
247663,NVDA,2015-10-01,6.042500019073486
247664,NVDA,2015-10-02,6.199999809265137
247665,NVDA,2015-10-05,6.355000019073486
247666,NVDA,2015-10-06,6.4375
247667,NVDA,2015-10-07,6.505000114440918
247668,NVDA,2015-10-08,6.542500019073486
247669,NVDA,2015-10-09,6.517499923706055
247670,NVDA,2015-10-12,6.587500095367432
247671,NVDA,2015-10-13,6.599999904632568
247672,NVDA,2015-10-14,6.840000152587891
247673,NVDA,2015-10-15,6.857500076293945
247674,NVDA,2015-10-16,6.965000152587891
247675,NVDA,2015-10-19,6.952499866485596
247676,NVDA,2015-10-20,6.942500114440918
247677,NVDA,2015-10-21,6.852499961853027
247678,NVDA,2015-10-22,7.099999904632568
247679,NVDA,2015-10-23,7.147500038146973
247680,NVDA,2015-10-26,7.114999771118164
247681,NVDA,2015-10-27,7.110000133514404
247682,NVDA,2015-10-28,7.167500019073486
247683,NVDA,2015-10-29,6.920000076293945
247684,NVDA,2015-10-30,7.09250020980835
247685,NVDA,2015-11-02,7.175000190734863
247686,NVDA,2015-11-03,7.125
247687,NVDA,2015-11-04,7.007500171661377
247688,NVDA,2015-11-05,6.927499771118164
247689,NVDA,2015-11-06,7.887499809265137
247690,NVDA,2015-11-09,7.852499961853027
247691,NVDA,2015-11-10,7.702499866485596
247692,NVDA,2015-11-11,7.627500057220459
247693,NVDA,2015-11-12,7.599999904632568
247694,NVDA,2015-11-13,7.449999809265137
247695,NVDA,2015-11-16,7.599999904632568
247696,NVDA,2015-11-17,7.599999904632568
247697,NVDA,2015-11-18,7.757500171661377
247698,NVDA,2015-11-19,7.78000020980835
247699,NVDA,2015-11-20,7.847499847412109
247700,NVDA,2015-11-23,7.730000019073486
247701,NVDA,2015-11-24,7.792500019073486
247702,NVDA,2015-11-25,7.78249979019165
247703,NVDA,2015-11-27,7.847499847412109
247704,NVDA,2015-11-30,7.929999828338623
247705,NVDA,2015-12-01,8.1875
247706,NVDA,2015-12-02,8.125
247707,NVDA,2015-12-03,8.107500076293945
247708,NVDA,2015-12-04,8.4375
247709,NVDA,2015-12-07,8.27750015258789
247710,NVDA,2015-12-08,8.390000343322754
247711,NVDA,2015-12-09,8.177499771118164
247712,NVDA,2015-12-10,8.244999885559082
247713,NVDA,2015-12-11,8.1225004196167
247714,NVDA,2015-12-14,8.142499923706055
247715,NVDA,2015-12-15,8.242500305175781
247716,NVDA,2015-12-16,8.292499542236328
247717,NVDA,2015-12-17,8.167499542236328
247718,NVDA,2015-12-18,8.03499984741211
247719,NVDA,2015-12-21,8.225000381469727
247720,NVDA,2015-12-22,8.232500076293945
247721,NVDA,2015-12-23,8.265000343322754
247722,NVDA,2015-12-24,8.292499542236328
247723,NVDA,2015-12-28,8.28499984741211
247724,NVDA,2015-12-29,8.420000076293945
247725,NVDA,2015-12-30,8.34749984741211
247726,NVDA,2015-12-31,8.239999771118164
247727,NVDA,2016-01-04,8.092499732971191
247728,NVDA,2016-01-05,8.22249984741211
247729,NVDA,2016-01-06,7.882500171661377
247730,NVDA,2016-01-07,7.570000171661377
247731,NVDA,2016-01-08,7.40749979019165
247732,NVDA,2016-01-11,7.420000076293945
247733,NVDA,2016-01-12,7.545000076293945
247734,NVDA,2016-01-13,7.315000057220459
247735,NVDA,2016-01-14,7.167500019073486
247736,NVDA,2016-01-15,6.777500152587891
247737,NVDA,2016-01-19,6.832499980926514
247738,NVDA,2016-01-20,6.869999885559082
247739,NVDA,2016-01-21,6.949999809265137
247740,NVDA,2016-01-22,7.112500190734863
247741,NVDA,2016-01-25,7.105000019073486
247742,NVDA,2016-01-26,7.175000190734863
247743,NVDA,2016-01-27,7.090000152587891
247744,NVDA,2016-01-28,7.012499809265137
247745,NVDA,2016-01-29,7.322500228881836
247746,NVDA,2016-02-01,7.324999809265137
247747,NVDA,2016-02-02,7.014999866485596
247748,NVDA,2016-02-03,7.050000190734863
247749,NVDA,2016-02-04,7.052499771118164
247750,NVDA,2016-02-05,6.607500076293945
247751,NVDA,2016-02-08,6.304999828338623
247752,NVDA,2016-02-09,6.372499942779541
247753,NVDA,2016-02-10,6.357500076293945
247754,NVDA,2016-02-11,6.324999809265137
247755,NVDA,2016-02-12,6.432499885559082
247756,NVDA,2016-02-16,6.747499942779541
247757,NVDA,2016-02-17,6.914999961853027
247758,NVDA,2016-02-18,7.510000228881836
247759,NVDA,2016-02-19,7.610000133514404
247760,NVDA,2016-02-22,7.880000114440918
247761,NVDA,2016-02-23,7.900000095367432
247762,NVDA,2016-02-24,7.954999923706055
247763,NVDA,2016-02-25,7.972499847412109
247764,NVDA,2016-02-26,7.920000076293945
247765,NVDA,2016-02-29,7.840000152587891
247766,NVDA,2016-03-01,8.1875
247767,NVDA,2016-03-02,8.234999656677246
247768,NVDA,2016-03-03,8.162500381469727
247769,NVDA,2016-03-04,8.137499809265137
247770,NVDA,2016-03-07,8.085000038146973
247771,NVDA,2016-03-08,7.9375
247772,NVDA,2016-03-09,7.932499885559082
247773,NVDA,2016-03-10,7.920000076293945
247774,NVDA,2016-03-11,8.055000305175781
247775,NVDA,2016-03-14,8.074999809265137
247776,NVDA,2016-03-15,8.03499984741211
247777,NVDA,2016-03-16,8.274999618530273
247778,NVDA,2016-03-17,8.204999923706055
247779,NVDA,2016-03-18,8.452500343322754
247780,NVDA,2016-03-21,8.477499961853027
247781,NVDA,2016-03-22,8.462499618530273
247782,NVDA,2016-03-23,8.607500076293945
247783,NVDA,2016-03-24,8.619999885559082
247784,NVDA,2016-03-28,8.707500457763672
247785,NVDA,2016-03-29,8.84749984741211
247786,NVDA,2016-03-30,8.9399995803833
247787,NVDA,2016-03-31,8.907500267028809
247788,NVDA,2016-04-01,9.037500381469728
247789,NVDA,2016-04-04,8.949999809265137
247790,NVDA,2016-04-05,8.9375
247791,NVDA,2016-04-06,8.949999809265137
247792,NVDA,2016-04-07,8.857500076293945
247793,NVDA,2016-04-08,8.914999961853027
247794,NVDA,2016-04-11,8.970000267028809
247795,NVDA,2016-04-12,8.960000038146973
247796,NVDA,2016-04-13,9.1850004196167
247797,NVDA,2016-04-14,9.210000038146973
247798,NVDA,2016-04-15,9.282500267028809
247799,NVDA,2016-04-18,9.24250030517578
247800,NVDA,2016-04-19,9.077500343322754
247801,NVDA,2016-04-20,9.112500190734863
247802,NVDA,2016-04-21,9.102499961853027
247803,NVDA,2016-04-22,9.067500114440918
247804,NVDA,2016-04-25,9.112500190734863
247805,NVDA,2016-04-26,9.119999885559082
247806,NVDA,2016-04-27,9.327500343322754
247807,NVDA,2016-04-28,9.050000190734863
247808,NVDA,2016-04-29,8.882499694824219
247809,NVDA,2016-05-02,9.0
247810,NVDA,2016-05-03,8.892499923706055
247811,NVDA,2016-05-04,8.6899995803833
247812,NVDA,2016-05-05,8.742500305175781
247813,NVDA,2016-05-06,8.832500457763672
247814,NVDA,2016-05-09,8.819999694824219
247815,NVDA,2016-05-10,8.989999771118164
247816,NVDA,2016-05-11,9.015000343322754
247817,NVDA,2016-05-12,8.892499923706055
247818,NVDA,2016-05-13,10.244999885559082
247819,NVDA,2016-05-16,10.547499656677246
247820,NVDA,2016-05-17,10.56999969482422
247821,NVDA,2016-05-18,10.84000015258789
247822,NVDA,2016-05-19,10.887499809265137
247823,NVDA,2016-05-20,11.082500457763672
247824,NVDA,2016-05-23,11.100000381469728
247825,NVDA,2016-05-24,11.34000015258789
247826,NVDA,2016-05-25,11.292499542236328
247827,NVDA,2016-05-26,11.412500381469728
247828,NVDA,2016-05-27,11.475000381469728
247829,NVDA,2016-05-31,11.68000030517578
247830,NVDA,2016-06-01,11.702500343322754
247831,NVDA,2016-06-02,11.78499984741211
247832,NVDA,2016-06-03,11.619999885559082
247833,NVDA,2016-06-06,11.5600004196167
247834,NVDA,2016-06-07,11.582500457763672
247835,NVDA,2016-06-08,11.545000076293944
247836,NVDA,2016-06-09,11.845000267028809
247837,NVDA,2016-06-10,11.550000190734863
247838,NVDA,2016-06-13,11.697500228881836
247839,NVDA,2016-06-14,11.720000267028809
247840,NVDA,2016-06-15,11.84000015258789
247841,NVDA,2016-06-16,11.887499809265137
247842,NVDA,2016-06-17,11.68000030517578
247843,NVDA,2016-06-20,11.890000343322754
247844,NVDA,2016-06-21,11.817500114440918
247845,NVDA,2016-06-22,11.807499885559082
247846,NVDA,2016-06-23,12.1225004196167
247847,NVDA,2016-06-24,11.432499885559082
247848,NVDA,2016-06-27,11.3100004196167
247849,NVDA,2016-06-28,11.475000381469728
247850,NVDA,2016-06-29,11.662500381469728
247851,NVDA,2016-06-30,11.7524995803833
247852,NVDA,2016-07-01,11.664999961853027
247853,NVDA,2016-07-05,11.837499618530272
247854,NVDA,2016-07-06,11.912500381469728
247855,NVDA,2016-07-07,12.22249984741211
247856,NVDA,2016-07-08,12.712499618530272
247857,NVDA,2016-07-11,13.005000114440918
247858,NVDA,2016-07-12,13.199999809265137
247859,NVDA,2016-07-13,13.19499969482422
247860,NVDA,2016-07-14,13.329999923706056
247861,NVDA,2016-07-15,13.175000190734863
247862,NVDA,2016-07-18,13.24250030517578
247863,NVDA,2016-07-19,13.380000114440918
247864,NVDA,2016-07-20,13.55500030517578
247865,NVDA,2016-07-21,13.30500030517578
247866,NVDA,2016-07-22,13.667499542236328
247867,NVDA,2016-07-25,13.920000076293944
247868,NVDA,2016-07-26,14.157500267028809
247869,NVDA,2016-07-27,14.015000343322754
247870,NVDA,2016-07-28,14.045000076293944
247871,NVDA,2016-07-29,14.274999618530272
247872,NVDA,2016-08-01,14.182499885559082
247873,NVDA,2016-08-02,14.010000228881836
247874,NVDA,2016-08-03,14.047499656677246
247875,NVDA,2016-08-04,14.307499885559082
247876,NVDA,2016-08-05,14.550000190734863
247877,NVDA,2016-08-08,14.6850004196167
247878,NVDA,2016-08-09,14.72249984741211
247879,NVDA,2016-08-10,14.6274995803833
247880,NVDA,2016-08-11,14.925000190734863
247881,NVDA,2016-08-12,15.760000228881836
247882,NVDA,2016-08-15,15.744999885559082
247883,NVDA,2016-08-16,15.649999618530272
247884,NVDA,2016-08-17,15.287500381469728
247885,NVDA,2016-08-18,15.524999618530272
247886,NVDA,2016-08-19,15.5649995803833
247887,NVDA,2016-08-22,15.630000114440918
247888,NVDA,2016-08-23,15.727499961853027
247889,NVDA,2016-08-24,15.484999656677246
247890,NVDA,2016-08-25,15.38249969482422
247891,NVDA,2016-08-26,15.50749969482422
247892,NVDA,2016-08-29,15.4975004196167
247893,NVDA,2016-08-30,15.407500267028809
247894,NVDA,2016-08-31,15.335000038146973
247895,NVDA,2016-09-01,15.787500381469728
247896,NVDA,2016-09-02,15.63249969482422
247897,NVDA,2016-09-06,15.779999732971191
247898,NVDA,2016-09-07,15.547499656677246
247899,NVDA,2016-09-08,15.65999984741211
247900,NVDA,2016-09-09,14.880000114440918
247901,NVDA,2016-09-12,15.1875
247902,NVDA,2016-09-13,14.967499732971191
247903,NVDA,2016-09-14,15.100000381469728
247904,NVDA,2016-09-15,15.672499656677246
247905,NVDA,2016-09-16,15.710000038146973
247906,NVDA,2016-09-19,15.917499542236328
247907,NVDA,2016-09-20,15.772500038146973
247908,NVDA,2016-09-21,16.21500015258789
247909,NVDA,2016-09-22,16.2549991607666
247910,NVDA,2016-09-23,16.237499237060547
247911,NVDA,2016-09-26,16.084999084472656
247912,NVDA,2016-09-27,16.635000228881836
247913,NVDA,2016-09-28,16.69499969482422
247914,NVDA,2016-09-29,16.850000381469727
247915,NVDA,2016-09-30,17.1299991607666
247916,NVDA,2016-10-03,17.112499237060547
247917,NVDA,2016-10-04,17.075000762939453
247918,NVDA,2016-10-05,17.0575008392334
247919,NVDA,2016-10-06,16.834999084472656
247920,NVDA,2016-10-07,16.712499618530273
247921,NVDA,2016-10-10,16.774999618530273
247922,NVDA,2016-10-11,16.532499313354492
247923,NVDA,2016-10-12,16.607500076293945
247924,NVDA,2016-10-13,16.337499618530273
247925,NVDA,2016-10-14,16.497499465942383
247926,NVDA,2016-10-17,16.40250015258789
247927,NVDA,2016-10-18,16.65250015258789
247928,NVDA,2016-10-19,16.61750030517578
247929,NVDA,2016-10-20,16.9325008392334
247930,NVDA,2016-10-21,16.885000228881836
247931,NVDA,2016-10-24,17.677499771118164
247932,NVDA,2016-10-25,17.967500686645508
247933,NVDA,2016-10-26,18.040000915527344
247934,NVDA,2016-10-27,17.670000076293945
247935,NVDA,2016-10-28,17.639999389648438
247936,NVDA,2016-10-31,17.790000915527344
247937,NVDA,2016-11-01,17.262500762939453
247938,NVDA,2016-11-02,17.190000534057617
247939,NVDA,2016-11-03,16.989999771118164
247940,NVDA,2016-11-04,16.892499923706055
247941,NVDA,2016-11-07,17.8174991607666
247942,NVDA,2016-11-08,17.790000915527344
247943,NVDA,2016-11-09,17.489999771118164
247944,NVDA,2016-11-10,16.9424991607666
247945,NVDA,2016-11-11,21.99250030517578
247946,NVDA,2016-11-14,20.90999984741211
247947,NVDA,2016-11-15,21.54750061035156
247948,NVDA,2016-11-16,22.90749931335449
247949,NVDA,2016-11-17,23.09749984741211
247950,NVDA,2016-11-18,23.34000015258789
247951,NVDA,2016-11-21,23.2450008392334
247952,NVDA,2016-11-22,23.412500381469727
247953,NVDA,2016-11-23,23.49250030517578
247954,NVDA,2016-11-25,23.540000915527344
247955,NVDA,2016-11-28,23.52750015258789
247956,NVDA,2016-11-29,23.3125
247957,NVDA,2016-11-30,23.049999237060547
247958,NVDA,2016-12-01,21.90999984741211
247959,NVDA,2016-12-02,22.112499237060547
247960,NVDA,2016-12-05,22.96999931335449
247961,NVDA,2016-12-06,23.34749984741211
247962,NVDA,2016-12-07,23.76749992370605
247963,NVDA,2016-12-08,23.3700008392334
247964,NVDA,2016-12-09,22.95499992370605
247965,NVDA,2016-12-12,22.397499084472656
247966,NVDA,2016-12-13,22.792499542236328
247967,NVDA,2016-12-14,24.112499237060547
247968,NVDA,2016-12-15,24.677499771118164
247969,NVDA,2016-12-16,25.102500915527344
247970,NVDA,2016-12-19,25.40749931335449
247971,NVDA,2016-12-20,26.292499542236328
247972,NVDA,2016-12-21,26.457500457763672
247973,NVDA,2016-12-22,26.77750015258789
247974,NVDA,2016-12-23,27.44499969482422
247975,NVDA,2016-12-27,29.32999992370605
247976,NVDA,2016-12-28,27.3125
247977,NVDA,2016-12-29,27.857500076293945
247978,NVDA,2016-12-30,26.684999465942383
247979,NVDA,2017-01-03,25.502500534057617
247980,NVDA,2017-01-04,26.09749984741211
247981,NVDA,2017-01-05,25.434999465942383
247982,NVDA,2017-01-06,25.774999618530277
247983,NVDA,2017-01-09,26.81999969482422
247984,NVDA,2017-01-10,26.61750030517578
247985,NVDA,2017-01-11,26.290000915527344
247986,NVDA,2017-01-12,25.86000061035156
247987,NVDA,2017-01-13,25.857500076293945
247988,NVDA,2017-01-17,25.27750015258789
247989,NVDA,2017-01-18,25.737499237060547
247990,NVDA,2017-01-19,26.290000915527344
247991,NVDA,2017-01-20,26.002500534057617
247992,NVDA,2017-01-23,26.272499084472656
247993,NVDA,2017-01-24,26.832500457763672
247994,NVDA,2017-01-25,26.94750022888184
247995,NVDA,2017-01-26,27.412500381469727
247996,NVDA,2017-01-27,27.9424991607666
247997,NVDA,2017-01-30,27.5049991607666
247998,NVDA,2017-01-31,27.295000076293945
247999,NVDA,2017-02-01,28.487499237060547
248000,NVDA,2017-02-02,28.84749984741211
248001,NVDA,2017-02-03,28.59499931335449
248002,NVDA,2017-02-06,29.32749938964844
248003,NVDA,2017-02-07,29.78249931335449
248004,NVDA,2017-02-08,29.65250015258789
248005,NVDA,2017-02-09,29.09499931335449
248006,NVDA,2017-02-10,28.405000686645508
248007,NVDA,2017-02-13,27.09499931335449
248008,NVDA,2017-02-14,27.19499969482422
248009,NVDA,2017-02-15,27.25
248010,NVDA,2017-02-16,26.8125
248011,NVDA,2017-02-17,26.8075008392334
248012,NVDA,2017-02-21,27.76749992370605
248013,NVDA,2017-02-22,27.690000534057617
248014,NVDA,2017-02-23,25.122499465942383
248015,NVDA,2017-02-24,25.364999771118164
248016,NVDA,2017-02-27,26.102500915527344
248017,NVDA,2017-02-28,25.3700008392334
248018,NVDA,2017-03-01,25.69750022888184
248019,NVDA,2017-03-02,24.75
248020,NVDA,2017-03-03,24.607500076293945
248021,NVDA,2017-03-06,24.417499542236328
248022,NVDA,2017-03-07,24.684999465942383
248023,NVDA,2017-03-08,24.63999938964844
248024,NVDA,2017-03-09,24.63500022888184
248025,NVDA,2017-03-10,24.780000686645508
248026,NVDA,2017-03-13,25.462499618530277
248027,NVDA,2017-03-14,25.44499969482422
248028,NVDA,2017-03-15,25.637500762939453
248029,NVDA,2017-03-16,25.95249938964844
248030,NVDA,2017-03-17,26.51749992370605
248031,NVDA,2017-03-20,27.362499237060547
248032,NVDA,2017-03-21,26.477500915527344
248033,NVDA,2017-03-22,27.01749992370605
248034,NVDA,2017-03-23,26.772499084472656
248035,NVDA,2017-03-24,26.86750030517578
248036,NVDA,2017-03-27,27.0625
248037,NVDA,2017-03-28,26.92250061035156
248038,NVDA,2017-03-29,26.834999084472656
248039,NVDA,2017-03-30,27.350000381469727
248040,NVDA,2017-03-31,27.232500076293945
248041,NVDA,2017-04-03,27.09499931335449
248042,NVDA,2017-04-04,25.19499969482422
248043,NVDA,2017-04-05,25.00749969482422
248044,NVDA,2017-04-06,25.190000534057617
248045,NVDA,2017-04-07,25.082500457763672
248046,NVDA,2017-04-10,24.4424991607666
248047,NVDA,2017-04-11,24.530000686645508
248048,NVDA,2017-04-12,24.32749938964844
248049,NVDA,2017-04-13,23.872499465942383
248050,NVDA,2017-04-17,24.8075008392334
248051,NVDA,2017-04-18,24.82250022888184
248052,NVDA,2017-04-19,24.920000076293945
248053,NVDA,2017-04-20,25.315000534057617
248054,NVDA,2017-04-21,25.420000076293945
248055,NVDA,2017-04-24,25.737499237060547
248056,NVDA,2017-04-25,26.184999465942383
248057,NVDA,2017-04-26,26.0049991607666
248058,NVDA,2017-04-27,26.40999984741211
248059,NVDA,2017-04-28,26.075000762939453
248060,NVDA,2017-05-01,26.65999984741211
248061,NVDA,2017-05-02,25.8700008392334
248062,NVDA,2017-05-03,26.0625
248063,NVDA,2017-05-04,25.962499618530277
248064,NVDA,2017-05-05,25.96500015258789
248065,NVDA,2017-05-08,25.6924991607666
248066,NVDA,2017-05-09,25.73500061035156
248067,NVDA,2017-05-10,30.32250022888184
248068,NVDA,2017-05-11,31.625
248069,NVDA,2017-05-12,31.97249984741211
248070,NVDA,2017-05-15,33.57749938964844
248071,NVDA,2017-05-16,34.20249938964844
248072,NVDA,2017-05-17,31.93000030517578
248073,NVDA,2017-05-18,33.26750183105469
248074,NVDA,2017-05-19,34.0
248075,NVDA,2017-05-22,34.724998474121094
248076,NVDA,2017-05-23,34.25749969482422
248077,NVDA,2017-05-24,34.64250183105469
248078,NVDA,2017-05-25,34.564998626708984
248079,NVDA,2017-05-26,35.459999084472656
248080,NVDA,2017-05-30,36.21749877929688
248081,NVDA,2017-05-31,36.087501525878906
248082,NVDA,2017-06-01,36.09000015258789
248083,NVDA,2017-06-02,35.90999984741211
248084,NVDA,2017-06-05,37.00249862670898
248085,NVDA,2017-06-06,36.834999084472656
248086,NVDA,2017-06-07,37.27999877929688
248087,NVDA,2017-06-08,39.98500061035156
248088,NVDA,2017-06-09,37.400001525878906
248089,NVDA,2017-06-12,37.49250030517578
248090,NVDA,2017-06-13,37.84999847412109
248091,NVDA,2017-06-14,37.93000030517578
248092,NVDA,2017-06-15,38.09249877929688
248093,NVDA,2017-06-16,37.90499877929688
248094,NVDA,2017-06-19,39.33000183105469
248095,NVDA,2017-06-20,39.272499084472656
248096,NVDA,2017-06-21,39.86750030517578
248097,NVDA,2017-06-22,39.59249877929688
248098,NVDA,2017-06-23,38.45750045776367
248099,NVDA,2017-06-26,38.03749847412109
248100,NVDA,2017-06-27,36.64500045776367
248101,NVDA,2017-06-28,37.9375
248102,NVDA,2017-06-29,36.66999816894531
248103,NVDA,2017-06-30,36.13999938964844
248104,NVDA,2017-07-03,34.83250045776367
248105,NVDA,2017-07-05,35.76250076293945
248106,NVDA,2017-07-06,35.869998931884766
248107,NVDA,2017-07-07,36.68999862670898
248108,NVDA,2017-07-10,38.42499923706055
248109,NVDA,2017-07-11,38.970001220703125
248110,NVDA,2017-07-12,40.62749862670898
248111,NVDA,2017-07-13,40.157501220703125
248112,NVDA,2017-07-14,41.23749923706055
248113,NVDA,2017-07-17,41.0625
248114,NVDA,2017-07-18,41.4900016784668
248115,NVDA,2017-07-19,41.275001525878906
248116,NVDA,2017-07-20,41.875
248117,NVDA,2017-07-21,42.025001525878906
248118,NVDA,2017-07-24,41.53749847412109
248119,NVDA,2017-07-25,41.337501525878906
248120,NVDA,2017-07-26,41.81499862670898
248121,NVDA,2017-07-27,40.435001373291016
248122,NVDA,2017-07-28,41.09749984741211
248123,NVDA,2017-07-31,40.62749862670898
248124,NVDA,2017-08-01,41.122501373291016
248125,NVDA,2017-08-02,41.09749984741211
248126,NVDA,2017-08-03,41.619998931884766
248127,NVDA,2017-08-04,41.8025016784668
248128,NVDA,2017-08-07,43.087501525878906
248129,NVDA,2017-08-08,42.57500076293945
248130,NVDA,2017-08-09,43.02750015258789
248131,NVDA,2017-08-10,41.185001373291016
248132,NVDA,2017-08-11,38.9900016784668
248133,NVDA,2017-08-14,42.09999847412109
248134,NVDA,2017-08-15,41.744998931884766
248135,NVDA,2017-08-16,41.28749847412109
248136,NVDA,2017-08-17,40.36750030517578
248137,NVDA,2017-08-18,40.375
248138,NVDA,2017-08-21,39.78749847412109
248139,NVDA,2017-08-22,40.63750076293945
248140,NVDA,2017-08-23,41.45000076293945
248141,NVDA,2017-08-24,41.29750061035156
248142,NVDA,2017-08-25,40.95249938964844
248143,NVDA,2017-08-28,41.24250030517578
248144,NVDA,2017-08-29,41.17499923706055
248145,NVDA,2017-08-30,41.41999816894531
248146,NVDA,2017-08-31,42.36000061035156
248147,NVDA,2017-09-01,42.6150016784668
248148,NVDA,2017-09-05,41.477500915527344
248149,NVDA,2017-09-06,41.45249938964844
248150,NVDA,2017-09-07,41.64500045776367
248151,NVDA,2017-09-08,40.92250061035156
248152,NVDA,2017-09-11,42.25
248153,NVDA,2017-09-12,42.40250015258789
248154,NVDA,2017-09-13,42.59249877929688
248155,NVDA,2017-09-14,42.34999847412109
248156,NVDA,2017-09-15,45.02750015258789
248157,NVDA,2017-09-18,46.88750076293945
248158,NVDA,2017-09-19,46.837501525878906
248159,NVDA,2017-09-20,46.459999084472656
248160,NVDA,2017-09-21,45.18999862670898
248161,NVDA,2017-09-22,44.75
248162,NVDA,2017-09-25,42.75
248163,NVDA,2017-09-26,42.9900016784668
248164,NVDA,2017-09-27,43.932498931884766
248165,NVDA,2017-09-28,43.91999816894531
248166,NVDA,2017-09-29,44.692501068115234
248167,NVDA,2017-10-02,44.75
248168,NVDA,2017-10-03,44.84249877929688
248169,NVDA,2017-10-04,45.21749877929688
248170,NVDA,2017-10-05,45.192501068115234
248171,NVDA,2017-10-06,45.32500076293945
248172,NVDA,2017-10-09,46.34749984741211
248173,NVDA,2017-10-10,47.23249816894531
248174,NVDA,2017-10-11,47.73500061035156
248175,NVDA,2017-10-12,47.75749969482422
248176,NVDA,2017-10-13,48.647499084472656
248177,NVDA,2017-10-16,49.48249816894531
248178,NVDA,2017-10-17,49.4375
248179,NVDA,2017-10-18,49.39500045776367
248180,NVDA,2017-10-19,49.45000076293945
248181,NVDA,2017-10-20,49.22499847412109
248182,NVDA,2017-10-23,49.15499877929688
248183,NVDA,2017-10-24,49.66999816894531
248184,NVDA,2017-10-25,48.415000915527344
248185,NVDA,2017-10-26,48.92250061035156
248186,NVDA,2017-10-27,50.46500015258789
248187,NVDA,2017-10-30,50.959999084472656
248188,NVDA,2017-10-31,51.70249938964844
248189,NVDA,2017-11-01,51.79999923706055
248190,NVDA,2017-11-02,51.48500061035156
248191,NVDA,2017-11-03,52.17250061035156
248192,NVDA,2017-11-06,52.407501220703125
248193,NVDA,2017-11-07,53.00749969482422
248194,NVDA,2017-11-08,52.290000915527344
248195,NVDA,2017-11-09,51.33000183105469
248196,NVDA,2017-11-10,54.03499984741211
248197,NVDA,2017-11-13,53.157501220703125
248198,NVDA,2017-11-14,53.54499816894531
248199,NVDA,2017-11-15,52.494998931884766
248200,NVDA,2017-11-16,52.90250015258789
248201,NVDA,2017-11-17,52.84000015258789
248202,NVDA,2017-11-20,53.52000045776367
248203,NVDA,2017-11-21,54.01250076293945
248204,NVDA,2017-11-22,53.73249816894531
248205,NVDA,2017-11-24,54.2400016784668
248206,NVDA,2017-11-27,53.53499984741211
248207,NVDA,2017-11-28,52.6775016784668
248208,NVDA,2017-11-29,49.10499954223633
248209,NVDA,2017-11-30,50.1775016784668
248210,NVDA,2017-12-01,49.41999816894531
248211,NVDA,2017-12-04,46.665000915527344
248212,NVDA,2017-12-05,46.935001373291016
248213,NVDA,2017-12-06,47.31499862670898
248214,NVDA,2017-12-07,47.997501373291016
248215,NVDA,2017-12-08,47.872501373291016
248216,NVDA,2017-12-11,48.665000915527344
248217,NVDA,2017-12-12,47.709999084472656
248218,NVDA,2017-12-13,46.54499816894531
248219,NVDA,2017-12-14,46.61750030517578
248220,NVDA,2017-12-15,47.88999938964844
248221,NVDA,2017-12-18,49.47499847412109
248222,NVDA,2017-12-19,49.02750015258789
248223,NVDA,2017-12-20,49.20000076293945
248224,NVDA,2017-12-21,48.97249984741211
248225,NVDA,2017-12-22,48.817501068115234
248226,NVDA,2017-12-26,49.36000061035156
248227,NVDA,2017-12-27,49.29249954223633
248228,NVDA,2017-12-28,49.34999847412109
248229,NVDA,2017-12-29,48.375
248230,NVDA,2018-01-02,49.837501525878906
248231,NVDA,2018-01-03,53.11750030517578
248232,NVDA,2018-01-04,53.397499084472656
248233,NVDA,2018-01-05,53.84999847412109
248234,NVDA,2018-01-08,55.5
248235,NVDA,2018-01-09,55.48500061035156
248236,NVDA,2018-01-10,55.91999816894531
248237,NVDA,2018-01-11,56.02000045776367
248238,NVDA,2018-01-12,55.744998931884766
248239,NVDA,2018-01-16,55.02750015258789
248240,NVDA,2018-01-17,56.18000030517578
248241,NVDA,2018-01-18,56.11000061035156
248242,NVDA,2018-01-19,57.52750015258789
248243,NVDA,2018-01-22,58.42250061035156
248244,NVDA,2018-01-23,59.727500915527344
248245,NVDA,2018-01-24,58.95000076293945
248246,NVDA,2018-01-25,59.087501525878906
248247,NVDA,2018-01-26,60.83250045776367
248248,NVDA,2018-01-29,61.712501525878906
248249,NVDA,2018-01-30,60.68000030517578
248250,NVDA,2018-01-31,61.45000076293945
248251,NVDA,2018-02-01,60.125
248252,NVDA,2018-02-02,58.380001068115234
248253,NVDA,2018-02-05,53.42499923706055
248254,NVDA,2018-02-06,56.39500045776367
248255,NVDA,2018-02-07,57.20000076293945
248256,NVDA,2018-02-08,54.380001068115234
248257,NVDA,2018-02-09,58.02000045776367
248258,NVDA,2018-02-12,57.00749969482422
248259,NVDA,2018-02-13,58.157501220703125
248260,NVDA,2018-02-14,60.35499954223633
248261,NVDA,2018-02-15,61.625
248262,NVDA,2018-02-16,60.959999084472656
248263,NVDA,2018-02-20,62.27000045776367
248264,NVDA,2018-02-21,60.37749862670898
248265,NVDA,2018-02-22,60.53749847412109
248266,NVDA,2018-02-23,61.48249816894531
248267,NVDA,2018-02-26,61.64500045776367
248268,NVDA,2018-02-27,61.51499938964844
248269,NVDA,2018-02-28,60.5
248270,NVDA,2018-03-01,58.0525016784668
248271,NVDA,2018-03-02,59.1349983215332
248272,NVDA,2018-03-05,58.91249847412109
248273,NVDA,2018-03-06,60.540000915527344
248274,NVDA,2018-03-07,60.459999084472656
248275,NVDA,2018-03-08,60.29499816894531
248276,NVDA,2018-03-09,61.33250045776367
248277,NVDA,2018-03-12,62.43999862670898
248278,NVDA,2018-03-13,61.9275016784668
248279,NVDA,2018-03-14,62.185001373291016
248280,NVDA,2018-03-15,62.334999084472656
248281,NVDA,2018-03-16,62.619998931884766
248282,NVDA,2018-03-19,60.25
248283,NVDA,2018-03-20,62.39500045776367
248284,NVDA,2018-03-21,62.13999938964844
248285,NVDA,2018-03-22,60.462501525878906
248286,NVDA,2018-03-23,58.24250030517578
248287,NVDA,2018-03-26,61.119998931884766
248288,NVDA,2018-03-27,56.380001068115234
248289,NVDA,2018-03-28,55.337501525878906
248290,NVDA,2018-03-29,57.897499084472656
248291,NVDA,2018-04-02,55.26250076293945
248292,NVDA,2018-04-03,56.337501525878906
248293,NVDA,2018-04-04,56.560001373291016
248294,NVDA,2018-04-05,55.345001220703125
248295,NVDA,2018-04-06,53.5625
248296,NVDA,2018-04-09,53.852500915527344
248297,NVDA,2018-04-10,56.977500915527344
248298,NVDA,2018-04-11,56.560001373291016
248299,NVDA,2018-04-12,58.650001525878906
248300,NVDA,2018-04-13,57.875
248301,NVDA,2018-04-16,57.872501373291016
248302,NVDA,2018-04-17,59.3849983215332
248303,NVDA,2018-04-18,59.09249877929688
248304,NVDA,2018-04-19,57.2599983215332
248305,NVDA,2018-04-20,57.1775016784668
248306,NVDA,2018-04-23,55.970001220703125
248307,NVDA,2018-04-24,55.29999923706055
248308,NVDA,2018-04-25,54.165000915527344
248309,NVDA,2018-04-26,56.30500030517578
248310,NVDA,2018-04-27,56.58250045776367
248311,NVDA,2018-04-30,56.22499847412109
248312,NVDA,2018-05-01,56.78499984741211
248313,NVDA,2018-05-02,56.57749938964844
248314,NVDA,2018-05-03,58.247501373291016
248315,NVDA,2018-05-04,59.76499938964844
248316,NVDA,2018-05-07,62.16999816894531
248317,NVDA,2018-05-08,62.59999847412109
248318,NVDA,2018-05-09,63.94499969482422
248319,NVDA,2018-05-10,65.03250122070312
248320,NVDA,2018-05-11,63.63249969482422
248321,NVDA,2018-05-14,63.84000015258789
248322,NVDA,2018-05-15,61.38999938964844
248323,NVDA,2018-05-16,61.50249862670898
248324,NVDA,2018-05-17,61.9275016784668
248325,NVDA,2018-05-18,61.48500061035156
248326,NVDA,2018-05-21,61.060001373291016
248327,NVDA,2018-05-22,60.67499923706055
248328,NVDA,2018-05-23,61.8849983215332
248329,NVDA,2018-05-24,61.92250061035156
248330,NVDA,2018-05-25,62.31999969482422
248331,NVDA,2018-05-29,62.147499084472656
248332,NVDA,2018-05-30,63.247501373291016
248333,NVDA,2018-05-31,63.04750061035156
248334,NVDA,2018-06-01,64.40499877929688
248335,NVDA,2018-06-04,66.2125015258789
248336,NVDA,2018-06-05,66.26750183105469
248337,NVDA,2018-06-06,66.2874984741211
248338,NVDA,2018-06-07,65.7249984741211
248339,NVDA,2018-06-08,65.56999969482422
248340,NVDA,2018-06-11,65.15499877929688
248341,NVDA,2018-06-12,65.6449966430664
248342,NVDA,2018-06-13,65.5999984741211
248343,NVDA,2018-06-14,66.72750091552734
248344,NVDA,2018-06-15,66.31500244140625
248345,NVDA,2018-06-18,66.27249908447266
248346,NVDA,2018-06-19,65.0425033569336
248347,NVDA,2018-06-20,65.57749938964844
248348,NVDA,2018-06-21,64.27749633789062
248349,NVDA,2018-06-22,62.73749923706055
248350,NVDA,2018-06-25,59.77999877929688
248351,NVDA,2018-06-26,60.497501373291016
248352,NVDA,2018-06-27,58.93000030517578
248353,NVDA,2018-06-28,60.21500015258789
248354,NVDA,2018-06-29,59.22499847412109
248355,NVDA,2018-07-02,60.560001373291016
248356,NVDA,2018-07-03,59.209999084472656
248357,NVDA,2018-07-05,60.682498931884766
248358,NVDA,2018-07-06,61.83250045776367
248359,NVDA,2018-07-09,62.3125
248360,NVDA,2018-07-10,63.3125
248361,NVDA,2018-07-11,61.88249969482422
248362,NVDA,2018-07-12,62.807498931884766
248363,NVDA,2018-07-13,62.33000183105469
248364,NVDA,2018-07-16,62.04999923706055
248365,NVDA,2018-07-17,63.42250061035156
248366,NVDA,2018-07-18,62.92499923706055
248367,NVDA,2018-07-19,63.00749969482422
248368,NVDA,2018-07-20,62.72249984741211
248369,NVDA,2018-07-23,62.352500915527344
248370,NVDA,2018-07-24,62.1775016784668
248371,NVDA,2018-07-25,62.96749877929688
248372,NVDA,2018-07-26,63.709999084472656
248373,NVDA,2018-07-27,63.005001068115234
248374,NVDA,2018-07-30,61.032501220703125
248375,NVDA,2018-07-31,61.21500015258789
248376,NVDA,2018-08-01,61.61750030517578
248377,NVDA,2018-08-02,62.65499877929688
248378,NVDA,2018-08-03,63.025001525878906
248379,NVDA,2018-08-06,63.50749969482422
248380,NVDA,2018-08-07,64.23750305175781
248381,NVDA,2018-08-08,64.6050033569336
248382,NVDA,2018-08-09,64.11499786376953
248383,NVDA,2018-08-10,63.6974983215332
248384,NVDA,2018-08-13,64.02999877929688
248385,NVDA,2018-08-14,65.35749816894531
248386,NVDA,2018-08-15,64.7699966430664
248387,NVDA,2018-08-16,64.36000061035156
248388,NVDA,2018-08-17,61.20500183105469
248389,NVDA,2018-08-20,61.959999084472656
248390,NVDA,2018-08-21,63.33000183105469
248391,NVDA,2018-08-22,65.70500183105469
248392,NVDA,2018-08-23,66.70999908447266
248393,NVDA,2018-08-24,68.05500030517578
248394,NVDA,2018-08-27,68.9749984741211
248395,NVDA,2018-08-28,68.59500122070312
248396,NVDA,2018-08-29,69.62249755859375
248397,NVDA,2018-08-30,69.45249938964844
248398,NVDA,2018-08-31,70.16999816894531
248399,NVDA,2018-09-04,70.92500305175781
248400,NVDA,2018-09-05,69.6050033569336
248401,NVDA,2018-09-06,68.18000030517578
248402,NVDA,2018-09-07,67.96499633789062
248403,NVDA,2018-09-10,68.68250274658203
248404,NVDA,2018-09-11,68.19999694824219
248405,NVDA,2018-09-12,67.05000305175781
248406,NVDA,2018-09-13,67.83499908447266
248407,NVDA,2018-09-14,69.10749816894531
248408,NVDA,2018-09-17,68.48249816894531
248409,NVDA,2018-09-18,67.75499725341797
248410,NVDA,2018-09-19,67.99500274658203
248411,NVDA,2018-09-20,66.56999969482422
248412,NVDA,2018-09-21,65.86250305175781
248413,NVDA,2018-09-24,66.42500305175781
248414,NVDA,2018-09-25,67.10250091552734
248415,NVDA,2018-09-26,66.7300033569336
248416,NVDA,2018-09-27,66.8499984741211
248417,NVDA,2018-09-28,70.25499725341797
248418,NVDA,2018-10-01,72.33999633789062
248419,NVDA,2018-10-02,71.62000274658203
248420,NVDA,2018-10-03,71.68250274658203
248421,NVDA,2018-10-04,69.82250213623047
248422,NVDA,2018-10-05,67.46499633789062
248423,NVDA,2018-10-08,66.44249725341797
248424,NVDA,2018-10-09,66.38500213623047
248425,NVDA,2018-10-10,61.42250061035156
248426,NVDA,2018-10-11,58.782501220703125
248427,NVDA,2018-10-12,61.6349983215332
248428,NVDA,2018-10-15,58.845001220703125
248429,NVDA,2018-10-16,61.45750045776367
248430,NVDA,2018-10-17,60.76499938964844
248431,NVDA,2018-10-18,59.88249969482422
248432,NVDA,2018-10-19,57.29249954223633
248433,NVDA,2018-10-22,57.80500030517578
248434,NVDA,2018-10-23,55.26499938964844
248435,NVDA,2018-10-24,49.852500915527344
248436,NVDA,2018-10-25,51.959999084472656
248437,NVDA,2018-10-26,49.5724983215332
248438,NVDA,2018-10-29,46.40499877929688
248439,NVDA,2018-10-30,50.75
248440,NVDA,2018-10-31,52.70750045776367
248441,NVDA,2018-11-01,54.52750015258789
248442,NVDA,2018-11-02,53.72999954223633
248443,NVDA,2018-11-05,52.942501068115234
248444,NVDA,2018-11-06,52.76499938964844
248445,NVDA,2018-11-07,53.4474983215332
248446,NVDA,2018-11-08,51.497501373291016
248447,NVDA,2018-11-09,51.41749954223633
248448,NVDA,2018-11-12,47.3849983215332
248449,NVDA,2018-11-13,49.82749938964844
248450,NVDA,2018-11-14,49.29750061035156
248451,NVDA,2018-11-15,50.59749984741211
248452,NVDA,2018-11-16,41.10749816894531
248453,NVDA,2018-11-19,36.17499923706055
248454,NVDA,2018-11-20,37.27000045776367
248455,NVDA,2018-11-21,36.1775016784668
248456,NVDA,2018-11-23,36.25
248457,NVDA,2018-11-26,38.26250076293945
248458,NVDA,2018-11-27,38.432498931884766
248459,NVDA,2018-11-28,40.01750183105469
248460,NVDA,2018-11-29,39.34000015258789
248461,NVDA,2018-11-30,40.85749816894531
248462,NVDA,2018-12-03,42.5099983215332
248463,NVDA,2018-12-04,39.27750015258789
248464,NVDA,2018-12-06,39.5724983215332
248465,NVDA,2018-12-07,36.90250015258789
248466,NVDA,2018-12-10,37.96500015258789
248467,NVDA,2018-12-11,37.04750061035156
248468,NVDA,2018-12-12,37.22499847412109
248469,NVDA,2018-12-13,37.22249984741211
248470,NVDA,2018-12-14,36.61249923706055
248471,NVDA,2018-12-17,35.89500045776367
248472,NVDA,2018-12-18,36.73500061035156
248473,NVDA,2018-12-19,34.627498626708984
248474,NVDA,2018-12-20,33.775001525878906
248475,NVDA,2018-12-21,32.39250183105469
248476,NVDA,2018-12-24,31.770000457763672
248477,NVDA,2018-12-26,33.275001525878906
248478,NVDA,2018-12-27,32.79249954223633
248479,NVDA,2018-12-28,33.412498474121094
248480,NVDA,2018-12-31,33.375
248481,NVDA,2019-01-02,34.05500030517578
248482,NVDA,2019-01-03,31.997499465942383
248483,NVDA,2019-01-04,34.04750061035156
248484,NVDA,2019-01-07,35.849998474121094
248485,NVDA,2019-01-08,34.95750045776367
248486,NVDA,2019-01-09,35.64500045776367
248487,NVDA,2019-01-10,36.307498931884766
248488,NVDA,2019-01-11,37.20750045776367
248489,NVDA,2019-01-14,37.61000061035156
248490,NVDA,2019-01-15,37.46749877929688
248491,NVDA,2019-01-16,37.209999084472656
248492,NVDA,2019-01-17,37.93000030517578
248493,NVDA,2019-01-18,39.23249816894531
248494,NVDA,2019-01-22,37.192501068115234
248495,NVDA,2019-01-23,37.3224983215332
248496,NVDA,2019-01-24,39.459999084472656
248497,NVDA,2019-01-25,40.03749847412109
248498,NVDA,2019-01-28,34.502498626708984
248499,NVDA,2019-01-29,32.900001525878906
248500,NVDA,2019-01-30,34.34749984741211
248501,NVDA,2019-01-31,35.9375
248502,NVDA,2019-02-01,36.182498931884766
248503,NVDA,2019-02-04,37.29499816894531
248504,NVDA,2019-02-05,37.48749923706055
248505,NVDA,2019-02-06,38.25
248506,NVDA,2019-02-07,36.85499954223633
248507,NVDA,2019-02-08,37.04249954223633
248508,NVDA,2019-02-11,36.61249923706055
248509,NVDA,2019-02-12,37.79249954223633
248510,NVDA,2019-02-13,38.220001220703125
248511,NVDA,2019-02-14,38.63249969482422
248512,NVDA,2019-02-15,39.334999084472656
248513,NVDA,2019-02-19,39.15999984741211
248514,NVDA,2019-02-20,39.63750076293945
248515,NVDA,2019-02-21,38.942501068115234
248516,NVDA,2019-02-22,39.79750061035156
248517,NVDA,2019-02-25,39.67250061035156
248518,NVDA,2019-02-26,39.275001525878906
248519,NVDA,2019-02-27,38.852500915527344
248520,NVDA,2019-02-28,38.56499862670898
248521,NVDA,2019-03-01,39.11249923706055
248522,NVDA,2019-03-04,39.19499969482422
248523,NVDA,2019-03-05,39.130001068115234
248524,NVDA,2019-03-06,38.01250076293945
248525,NVDA,2019-03-07,37.31499862670898
248526,NVDA,2019-03-08,37.65999984741211
248527,NVDA,2019-03-11,40.28499984741211
248528,NVDA,2019-03-12,40.630001068115234
248529,NVDA,2019-03-13,42.15499877929688
248530,NVDA,2019-03-14,41.38999938964844
248531,NVDA,2019-03-15,42.45249938964844
248532,NVDA,2019-03-18,42.23749923706055
248533,NVDA,2019-03-19,43.9275016784668
248534,NVDA,2019-03-20,43.59999847412109
248535,NVDA,2019-03-21,45.98500061035156
248536,NVDA,2019-03-22,44.375
248537,NVDA,2019-03-25,43.44499969482422
248538,NVDA,2019-03-26,44.21749877929688
248539,NVDA,2019-03-27,44.125
248540,NVDA,2019-03-28,44.3125
248541,NVDA,2019-03-29,44.88999938964844
248542,NVDA,2019-04-01,45.56999969482422
248543,NVDA,2019-04-02,45.75
248544,NVDA,2019-04-03,47.15499877929688
248545,NVDA,2019-04-04,47.06499862670898
248546,NVDA,2019-04-05,47.73749923706055
248547,NVDA,2019-04-08,47.9474983215332
248548,NVDA,2019-04-09,47.31499862670898
248549,NVDA,2019-04-10,48.025001525878906
248550,NVDA,2019-04-11,47.8849983215332
248551,NVDA,2019-04-12,47.50249862670898
248552,NVDA,2019-04-15,46.17499923706055
248553,NVDA,2019-04-16,47.0525016784668
248554,NVDA,2019-04-17,46.8224983215332
248555,NVDA,2019-04-18,46.57500076293945
248556,NVDA,2019-04-22,47.11750030517578
248557,NVDA,2019-04-23,47.66749954223633
248558,NVDA,2019-04-24,47.79249954223633
248559,NVDA,2019-04-25,46.727500915527344
248560,NVDA,2019-04-26,44.522499084472656
248561,NVDA,2019-04-29,44.83250045776367
248562,NVDA,2019-04-30,45.25
248563,NVDA,2019-05-01,45.11750030517578
248564,NVDA,2019-05-02,45.79750061035156
248565,NVDA,2019-05-03,45.75249862670898
248566,NVDA,2019-05-06,44.962501525878906
248567,NVDA,2019-05-07,43.27750015258789
248568,NVDA,2019-05-08,43.47999954223633
248569,NVDA,2019-05-09,42.54750061035156
248570,NVDA,2019-05-10,42.20500183105469
248571,NVDA,2019-05-13,39.61249923706055
248572,NVDA,2019-05-14,40.5099983215332
248573,NVDA,2019-05-15,39.89500045776367
248574,NVDA,2019-05-16,40.04750061035156
248575,NVDA,2019-05-17,39.13249969482422
248576,NVDA,2019-05-20,37.9375
248577,NVDA,2019-05-21,38.76499938964844
248578,NVDA,2019-05-22,38.04999923706055
248579,NVDA,2019-05-23,36.83000183105469
248580,NVDA,2019-05-24,36.28749847412109
248581,NVDA,2019-05-28,35.83250045776367
248582,NVDA,2019-05-29,35.084999084472656
248583,NVDA,2019-05-30,34.77750015258789
248584,NVDA,2019-05-31,33.8650016784668
248585,NVDA,2019-06-03,33.44499969482422
248586,NVDA,2019-06-04,35.75
248587,NVDA,2019-06-05,35.31999969482422
248588,NVDA,2019-06-06,35.94499969482422
248589,NVDA,2019-06-07,36.375
248590,NVDA,2019-06-10,37.10749816894531
248591,NVDA,2019-06-11,37.6875
248592,NVDA,2019-06-12,36.54999923706055
248593,NVDA,2019-06-13,37.06499862670898
248594,NVDA,2019-06-14,36.15999984741211
248595,NVDA,2019-06-17,36.25749969482422
248596,NVDA,2019-06-18,38.220001220703125
248597,NVDA,2019-06-19,38.27999877929688
248598,NVDA,2019-06-20,38.525001525878906
248599,NVDA,2019-06-21,37.93999862670898
248600,NVDA,2019-06-24,38.165000915527344
248601,NVDA,2019-06-25,37.869998931884766
248602,NVDA,2019-06-26,39.81499862670898
248603,NVDA,2019-06-27,40.807498931884766
248604,NVDA,2019-06-28,41.057498931884766
248605,NVDA,2019-07-01,41.54249954223633
248606,NVDA,2019-07-02,40.557498931884766
248607,NVDA,2019-07-03,40.6875
248608,NVDA,2019-07-05,40.057498931884766
248609,NVDA,2019-07-08,39.3025016784668
248610,NVDA,2019-07-09,39.32749938964844
248611,NVDA,2019-07-10,40.01499938964844
248612,NVDA,2019-07-11,41.56999969482422
248613,NVDA,2019-07-12,41.90250015258789
248614,NVDA,2019-07-15,41.817501068115234
248615,NVDA,2019-07-16,41.77000045776367
248616,NVDA,2019-07-17,42.4275016784668
248617,NVDA,2019-07-18,42.54499816894531
248618,NVDA,2019-07-19,42.11000061035156
248619,NVDA,2019-07-22,42.83000183105469
248620,NVDA,2019-07-23,43.915000915527344
248621,NVDA,2019-07-24,44.665000915527344
248622,NVDA,2019-07-25,43.345001220703125
248623,NVDA,2019-07-26,43.76750183105469
248624,NVDA,2019-07-29,43.70500183105469
248625,NVDA,2019-07-30,43.86249923706055
248626,NVDA,2019-07-31,42.18000030517578
248627,NVDA,2019-08-01,41.22999954223633
248628,NVDA,2019-08-02,40.29750061035156
248629,NVDA,2019-08-05,37.6974983215332
248630,NVDA,2019-08-06,38.087501525878906
248631,NVDA,2019-08-07,38.47249984741211
248632,NVDA,2019-08-08,39.56499862670898
248633,NVDA,2019-08-09,38.54499816894531
248634,NVDA,2019-08-12,37.86249923706055
248635,NVDA,2019-08-13,39.01250076293945
248636,NVDA,2019-08-14,37.51750183105469
248637,NVDA,2019-08-15,37.192501068115234
248638,NVDA,2019-08-16,39.88999938964844
248639,NVDA,2019-08-19,42.69499969482422
248640,NVDA,2019-08-20,41.96749877929688
248641,NVDA,2019-08-21,42.807498931884766
248642,NVDA,2019-08-22,42.869998931884766
248643,NVDA,2019-08-23,40.61000061035156
248644,NVDA,2019-08-26,41.36249923706055
248645,NVDA,2019-08-27,40.45000076293945
248646,NVDA,2019-08-28,40.30500030517578
248647,NVDA,2019-08-29,41.75
248648,NVDA,2019-08-30,41.87749862670898
248649,NVDA,2019-09-03,41.04249954223633
248650,NVDA,2019-09-04,42.18999862670898
248651,NVDA,2019-09-05,44.935001373291016
248652,NVDA,2019-09-06,44.66249847412109
248653,NVDA,2019-09-09,45.125
248654,NVDA,2019-09-10,45.79499816894531
248655,NVDA,2019-09-11,46.08250045776367
248656,NVDA,2019-09-12,46.067501068115234
248657,NVDA,2019-09-13,45.48500061035156
248658,NVDA,2019-09-16,45.0525016784668
248659,NVDA,2019-09-17,45.26750183105469
248660,NVDA,2019-09-18,44.994998931884766
248661,NVDA,2019-09-19,44.23500061035156
248662,NVDA,2019-09-20,43.17250061035156
248663,NVDA,2019-09-23,43.709999084472656
248664,NVDA,2019-09-24,43.13249969482422
248665,NVDA,2019-09-25,44.557498931884766
248666,NVDA,2019-09-26,44.334999084472656
248667,NVDA,2019-09-27,42.93999862670898
248668,NVDA,2019-09-30,43.51750183105469
248669,NVDA,2019-10-01,43.5
248670,NVDA,2019-10-02,43.2599983215332
248671,NVDA,2019-10-03,45.32749938964844
248672,NVDA,2019-10-04,45.49250030517578
248673,NVDA,2019-10-07,46.08250045776367
248674,NVDA,2019-10-08,44.307498931884766
248675,NVDA,2019-10-09,45.1775016784668
248676,NVDA,2019-10-10,45.75749969482422
248677,NVDA,2019-10-11,46.497501373291016
248678,NVDA,2019-10-14,46.63249969482422
248679,NVDA,2019-10-15,49.09249877929688
248680,NVDA,2019-10-16,48.5525016784668
248681,NVDA,2019-10-17,48.5724983215332
248682,NVDA,2019-10-18,47.622501373291016
248683,NVDA,2019-10-21,49.00249862670898
248684,NVDA,2019-10-22,48.90250015258789
248685,NVDA,2019-10-23,48.772499084472656
248686,NVDA,2019-10-24,49.21500015258789
248687,NVDA,2019-10-25,51.1349983215332
248688,NVDA,2019-10-28,51.6974983215332
248689,NVDA,2019-10-29,50.72999954223633
248690,NVDA,2019-10-30,50.75
248691,NVDA,2019-10-31,50.255001068115234
248692,NVDA,2019-11-01,50.647499084472656
248693,NVDA,2019-11-04,52.625
248694,NVDA,2019-11-05,52.40250015258789
248695,NVDA,2019-11-06,51.907501220703125
248696,NVDA,2019-11-07,52.084999084472656
248697,NVDA,2019-11-08,51.94499969482422
248698,NVDA,2019-11-11,52.04499816894531
248699,NVDA,2019-11-12,52.40250015258789
248700,NVDA,2019-11-13,52.14250183105469
248701,NVDA,2019-11-14,52.4474983215332
248702,NVDA,2019-11-15,51.04750061035156
248703,NVDA,2019-11-18,53.06999969482422
248704,NVDA,2019-11-19,51.997501373291016
248705,NVDA,2019-11-20,52.79499816894531
248706,NVDA,2019-11-21,52.54499816894531
248707,NVDA,2019-11-22,52.72249984741211
248708,NVDA,2019-11-25,55.3025016784668
248709,NVDA,2019-11-26,54.25
248710,NVDA,2019-11-27,54.560001373291016
248711,NVDA,2019-11-29,54.185001373291016
248712,NVDA,2019-12-02,52.3125
248713,NVDA,2019-12-03,51.915000915527344
248714,NVDA,2019-12-04,52.35499954223633
248715,NVDA,2019-12-05,52.185001373291016
248716,NVDA,2019-12-06,53.04249954223633
248717,NVDA,2019-12-09,53.04249954223633
248718,NVDA,2019-12-10,53.494998931884766
248719,NVDA,2019-12-11,54.334999084472656
248720,NVDA,2019-12-12,56.01750183105469
248721,NVDA,2019-12-13,55.997501373291016
248722,NVDA,2019-12-16,56.28749847412109
248723,NVDA,2019-12-17,57.0724983215332
248724,NVDA,2019-12-18,57.37749862670898
248725,NVDA,2019-12-19,58.8650016784668
248726,NVDA,2019-12-20,59.84249877929688
248727,NVDA,2019-12-23,59.70500183105469
248728,NVDA,2019-12-24,59.65499877929688
248729,NVDA,2019-12-26,59.79750061035156
248730,NVDA,2019-12-27,59.21749877929688
248731,NVDA,2019-12-30,58.08000183105469
248732,NVDA,2019-12-31,58.82500076293945
248733,NVDA,2020-01-02,59.977500915527344
248734,NVDA,2020-01-03,59.01750183105469
248735,NVDA,2020-01-06,59.26499938964844
248736,NVDA,2020-01-07,59.98249816894531
248737,NVDA,2020-01-08,60.095001220703125
248738,NVDA,2020-01-09,60.755001068115234
248739,NVDA,2020-01-10,61.08000183105469
248740,NVDA,2020-01-13,62.994998931884766
248741,NVDA,2020-01-14,61.81999969482422
248742,NVDA,2020-01-15,61.39250183105469
248743,NVDA,2020-01-16,62.23249816894531
248744,NVDA,2020-01-17,62.31999969482422
248745,NVDA,2020-01-21,61.98500061035156
248746,NVDA,2020-01-22,62.52750015258789
248747,NVDA,2020-01-23,63.21500015258789
248748,NVDA,2020-01-24,62.619998931884766
248749,NVDA,2020-01-27,60.04999923706055
248750,NVDA,2020-01-28,61.99250030517578
248751,NVDA,2020-01-29,61.3849983215332
248752,NVDA,2020-01-30,61.45249938964844
248753,NVDA,2020-01-31,59.10749816894531
248754,NVDA,2020-02-03,60.08250045776367
248755,NVDA,2020-02-04,61.782501220703125
248756,NVDA,2020-02-05,62.68999862670898
248757,NVDA,2020-02-06,63.5625
248758,NVDA,2020-02-07,62.897499084472656
248759,NVDA,2020-02-10,65.74250030517578
248760,NVDA,2020-02-11,66.97250366210938
248761,NVDA,2020-02-12,68.13500213623047
248762,NVDA,2020-02-13,67.69499969482422
248763,NVDA,2020-02-14,72.44750213623047
248764,NVDA,2020-02-18,74.14250183105469
248765,NVDA,2020-02-19,78.67500305175781
248766,NVDA,2020-02-20,77.17500305175781
248767,NVDA,2020-02-21,73.51750183105469
248768,NVDA,2020-02-24,68.31999969482422
248769,NVDA,2020-02-25,65.51249694824219
248770,NVDA,2020-02-26,66.9124984741211
248771,NVDA,2020-02-27,63.150001525878906
248772,NVDA,2020-02-28,67.51750183105469
248773,NVDA,2020-03-02,69.10749816894531
248774,NVDA,2020-03-03,66.47250366210938
248775,NVDA,2020-03-04,71.12750244140625
248776,NVDA,2020-03-05,68.32250213623047
248777,NVDA,2020-03-06,66.51000213623047
248778,NVDA,2020-03-09,61.36000061035156
248779,NVDA,2020-03-10,65.2699966430664
248780,NVDA,2020-03-11,61.61750030517578
248781,NVDA,2020-03-12,54.07749938964844
248782,NVDA,2020-03-13,60.209999084472656
248783,NVDA,2020-03-16,49.09999847412109
248784,NVDA,2020-03-17,54.317501068115234
248785,NVDA,2020-03-18,50.70500183105469
248786,NVDA,2020-03-19,53.24250030517578
248787,NVDA,2020-03-20,51.4375
248788,NVDA,2020-03-23,53.17250061035156
248789,NVDA,2020-03-24,62.29499816894531
248790,NVDA,2020-03-25,61.40499877929688
248791,NVDA,2020-03-26,64.30999755859375
248792,NVDA,2020-03-27,63.182498931884766
248793,NVDA,2020-03-30,66.39749908447266
248794,NVDA,2020-03-31,65.9000015258789
248795,NVDA,2020-04-01,60.76750183105469
248796,NVDA,2020-04-02,63.86750030517578
248797,NVDA,2020-04-03,60.977500915527344
248798,NVDA,2020-04-06,67.0999984741211
248799,NVDA,2020-04-07,64.75749969482422
248800,NVDA,2020-04-08,66.73750305175781
248801,NVDA,2020-04-09,65.73750305175781
248802,NVDA,2020-04-13,67.4625015258789
248803,NVDA,2020-04-14,70.98750305175781
248804,NVDA,2020-04-15,70.20999908447266
248805,NVDA,2020-04-16,73.67500305175781
248806,NVDA,2020-04-17,73.08000183105469
248807,NVDA,2020-04-20,71.76249694824219
248808,NVDA,2020-04-21,67.37750244140625
248809,NVDA,2020-04-22,71.5374984741211
248810,NVDA,2020-04-23,71.00250244140625
248811,NVDA,2020-04-24,72.39749908447266
248812,NVDA,2020-04-27,74.2699966430664
248813,NVDA,2020-04-28,72.83999633789062
248814,NVDA,2020-04-29,74.61499786376953
248815,NVDA,2020-04-30,73.06999969482422
248816,NVDA,2020-05-01,70.69499969482422
248817,NVDA,2020-05-04,72.82250213623047
248818,NVDA,2020-05-05,73.43499755859375
248819,NVDA,2020-05-06,74.44750213623047
248820,NVDA,2020-05-07,76.21749877929688
248821,NVDA,2020-05-08,78.125
248822,NVDA,2020-05-11,80.65499877929688
248823,NVDA,2020-05-12,78.0250015258789
248824,NVDA,2020-05-13,77.80000305175781
248825,NVDA,2020-05-14,80.30500030517578
248826,NVDA,2020-05-15,84.90750122070312
248827,NVDA,2020-05-18,87.50250244140625
248828,NVDA,2020-05-19,88.05500030517578
248829,NVDA,2020-05-20,89.69999694824219
248830,NVDA,2020-05-21,87.75250244140625
248831,NVDA,2020-05-22,90.2624969482422
248832,NVDA,2020-05-26,87.17749786376953
248833,NVDA,2020-05-27,85.25250244140625
248834,NVDA,2020-05-28,84.87000274658203
248835,NVDA,2020-05-29,88.75499725341797
248836,NVDA,2020-06-01,88.0625
248837,NVDA,2020-06-02,88.25250244140625
248838,NVDA,2020-06-03,87.69499969482422
248839,NVDA,2020-06-04,87.66500091552734
248840,NVDA,2020-06-05,89.19999694824219
248841,NVDA,2020-06-08,88.05000305175781
248842,NVDA,2020-06-09,90.45999908447266
248843,NVDA,2020-06-10,93.6675033569336
248844,NVDA,2020-06-11,87.9625015258789
248845,NVDA,2020-06-12,89.32499694824219
248846,NVDA,2020-06-15,91.7375030517578
248847,NVDA,2020-06-16,90.68499755859376
248848,NVDA,2020-06-17,92.36000061035156
248849,NVDA,2020-06-18,92.18000030517578
248850,NVDA,2020-06-19,92.6125030517578
248851,NVDA,2020-06-22,95.26750183105467
248852,NVDA,2020-06-23,94.5
248853,NVDA,2020-06-24,92.3550033569336
248854,NVDA,2020-06-25,94.9000015258789
248855,NVDA,2020-06-26,91.5500030517578
248856,NVDA,2020-06-29,92.0
248857,NVDA,2020-06-30,94.97750091552734
248858,NVDA,2020-07-01,95.3000030517578
248859,NVDA,2020-07-02,96.12249755859376
248860,NVDA,2020-07-06,98.39250183105467
248861,NVDA,2020-07-07,98.71749877929688
248862,NVDA,2020-07-08,102.16000366210938
248863,NVDA,2020-07-09,105.08999633789062
248864,NVDA,2020-07-10,104.7925033569336
248865,NVDA,2020-07-13,100.52249908447266
248866,NVDA,2020-07-14,103.7699966430664
248867,NVDA,2020-07-15,102.27249908447266
248868,NVDA,2020-07-16,101.34750366210938
248869,NVDA,2020-07-17,102.01499938964844
248870,NVDA,2020-07-20,105.10749816894533
248871,NVDA,2020-07-21,103.28500366210938
248872,NVDA,2020-07-22,104.3874969482422
248873,NVDA,2020-07-23,101.29750061035156
248874,NVDA,2020-07-24,101.94499969482422
248875,NVDA,2020-07-27,104.21499633789062
248876,NVDA,2020-07-28,102.15499877929688
248877,NVDA,2020-07-29,104.65499877929688
248878,NVDA,2020-07-30,106.13999938964844
248879,NVDA,2020-07-31,106.14749908447266
248880,NVDA,2020-08-03,110.10250091552734
248881,NVDA,2020-08-04,112.27749633789062
248882,NVDA,2020-08-05,112.86750030517578
248883,NVDA,2020-08-06,113.3550033569336
248884,NVDA,2020-08-07,111.99500274658205
248885,NVDA,2020-08-10,111.6500015258789
248886,NVDA,2020-08-11,108.5
248887,NVDA,2020-08-12,114.40249633789062
248888,NVDA,2020-08-13,114.43000030517578
248889,NVDA,2020-08-14,115.63999938964844
248890,NVDA,2020-08-17,123.37000274658205
248891,NVDA,2020-08-18,122.60749816894533
248892,NVDA,2020-08-19,121.38500213623048
248893,NVDA,2020-08-20,121.41000366210938
248894,NVDA,2020-08-21,126.83499908447266
248895,NVDA,2020-08-24,127.20249938964844
248896,NVDA,2020-08-25,127.5
248897,NVDA,2020-08-26,127.7300033569336
248898,NVDA,2020-08-27,126.28250122070312
248899,NVDA,2020-08-28,131.4774932861328
248900,NVDA,2020-08-31,133.7449951171875
248901,NVDA,2020-09-01,138.2100067138672
248902,NVDA,2020-09-02,143.46499633789062
248903,NVDA,2020-09-03,130.15499877929688
248904,NVDA,2020-09-04,126.2249984741211
248905,NVDA,2020-09-08,119.12999725341795
248906,NVDA,2020-09-09,127.1500015258789
248907,NVDA,2020-09-10,123.11750030517578
248908,NVDA,2020-09-11,121.6449966430664
248909,NVDA,2020-09-14,128.72250366210938
248910,NVDA,2020-09-15,129.91000366210938
248911,NVDA,2020-09-16,125.1449966430664
248912,NVDA,2020-09-17,124.63500213623048
248913,NVDA,2020-09-18,121.89250183105467
248914,NVDA,2020-09-21,125.17250061035156
248915,NVDA,2020-09-22,126.37750244140624
248916,NVDA,2020-09-23,121.2375030517578
248917,NVDA,2020-09-24,123.4800033569336
248918,NVDA,2020-09-25,128.7375030517578
248919,NVDA,2020-09-28,130.35000610351562
248920,NVDA,2020-09-29,132.25750732421875
248921,NVDA,2020-09-30,135.30499267578125
248922,NVDA,2020-10-01,136.14500427246094
248923,NVDA,2020-10-02,130.62249755859375
248924,NVDA,2020-10-05,136.4250030517578
248925,NVDA,2020-10-06,137.36500549316406
248926,NVDA,2020-10-07,139.63999938964844
248927,NVDA,2020-10-08,138.3874969482422
248928,NVDA,2020-10-09,137.62750244140625
248929,NVDA,2020-10-12,142.25999450683594
248930,NVDA,2020-10-13,142.4824981689453
248931,NVDA,2020-10-14,140.95249938964844
248932,NVDA,2020-10-15,139.6999969482422
248933,NVDA,2020-10-16,138.11500549316406
248934,NVDA,2020-10-19,134.9774932861328
248935,NVDA,2020-10-20,136.4550018310547
248936,NVDA,2020-10-21,135.24749755859375
248937,NVDA,2020-10-22,133.61000061035156
248938,NVDA,2020-10-23,135.90249633789062
248939,NVDA,2020-10-26,131.41250610351562
248940,NVDA,2020-10-27,133.96749877929688
248941,NVDA,2020-10-28,126.2699966430664
248942,NVDA,2020-10-29,130.24000549316406
248943,NVDA,2020-10-30,125.33999633789062
248944,NVDA,2020-11-02,125.80750274658205
248945,NVDA,2020-11-03,130.19500732421875
248946,NVDA,2020-11-04,137.9425048828125
248947,NVDA,2020-11-05,141.60000610351562
248948,NVDA,2020-11-06,145.6199951171875
248949,NVDA,2020-11-09,136.3074951171875
248950,NVDA,2020-11-10,127.6999969482422
248951,NVDA,2020-11-11,134.17999267578125
248952,NVDA,2020-11-12,134.5675048828125
248953,NVDA,2020-11-13,132.97000122070312
248954,NVDA,2020-11-16,135.15249633789062
248955,NVDA,2020-11-17,134.22250366210938
248956,NVDA,2020-11-18,134.28750610351562
248957,NVDA,2020-11-19,134.40249633789062
248958,NVDA,2020-11-20,130.87750244140625
248959,NVDA,2020-11-23,131.39999389648438
248960,NVDA,2020-11-24,129.57749938964844
248961,NVDA,2020-11-25,132.34750366210938
248962,NVDA,2020-11-27,132.6125030517578
248963,NVDA,2020-11-30,134.01499938964844
248964,NVDA,2020-12-01,133.89999389648438
248965,NVDA,2020-12-02,135.44500732421875
248966,NVDA,2020-12-03,133.9600067138672
248967,NVDA,2020-12-04,135.58250427246094
248968,NVDA,2020-12-07,136.0675048828125
248969,NVDA,2020-12-08,133.5
248970,NVDA,2020-12-09,129.3074951171875
248971,NVDA,2020-12-10,129.72250366210938
248972,NVDA,2020-12-11,130.13250732421875
248973,NVDA,2020-12-14,133.08749389648438
248974,NVDA,2020-12-15,133.60499572753906
248975,NVDA,2020-12-16,132.4250030517578
248976,NVDA,2020-12-17,133.41250610351562
248977,NVDA,2020-12-18,132.72000122070312
248978,NVDA,2020-12-21,133.32249450683594
248979,NVDA,2020-12-22,132.78250122070312
248980,NVDA,2020-12-23,130.09249877929688
248981,NVDA,2020-12-24,129.9375
248982,NVDA,2020-12-28,129.0
248983,NVDA,2020-12-29,129.4324951171875
248984,NVDA,2020-12-30,131.45750427246094
248985,NVDA,2020-12-31,130.5500030517578
248986,NVDA,2021-01-04,131.13499450683594
248987,NVDA,2021-01-05,134.04750061035156
248988,NVDA,2021-01-06,126.1449966430664
248989,NVDA,2021-01-07,133.44000244140625
248990,NVDA,2021-01-08,132.7675018310547
248991,NVDA,2021-01-11,136.21499633789062
248992,NVDA,2021-01-12,134.84750366210938
248993,NVDA,2021-01-13,135.3175048828125
248994,NVDA,2021-01-14,132.00250244140625
248995,NVDA,2021-01-15,128.59500122070312
248996,NVDA,2021-01-19,130.25250244140625
248997,NVDA,2021-01-20,133.65750122070312
248998,NVDA,2021-01-21,138.6750030517578
248999,NVDA,2021-01-22,137.125
249000,NVDA,2021-01-25,136.53250122070312
249001,NVDA,2021-01-26,134.3524932861328
249002,NVDA,2021-01-27,129.17750549316406
249003,NVDA,2021-01-28,130.50999450683594
249004,NVDA,2021-01-29,129.8975067138672
249005,NVDA,2021-02-01,132.3699951171875
249006,NVDA,2021-02-02,135.5675048828125
249007,NVDA,2021-02-03,135.30499267578125
249008,NVDA,2021-02-04,136.6425018310547
249009,NVDA,2021-02-05,135.91000366210938
249010,NVDA,2021-02-08,144.3874969482422
249011,NVDA,2021-02-09,142.63250732421875
249012,NVDA,2021-02-10,147.6425018310547
249013,NVDA,2021-02-11,152.50750732421875
249014,NVDA,2021-02-12,149.6125030517578
249015,NVDA,2021-02-16,153.30250549316406
249016,NVDA,2021-02-17,149.05999755859375
249017,NVDA,2021-02-18,148.2899932861328
249018,NVDA,2021-02-19,149.26499938964844
249019,NVDA,2021-02-22,143.5574951171875
249020,NVDA,2021-02-23,141.4199981689453
249021,NVDA,2021-02-24,144.99000549316406
249022,NVDA,2021-02-25,133.0749969482422
249023,NVDA,2021-02-26,137.14500427246094
249024,NVDA,2021-03-01,138.41749572753906
249025,NVDA,2021-03-02,134.0625
249026,NVDA,2021-03-03,128.04750061035156
249027,NVDA,2021-03-04,123.70249938964844
249028,NVDA,2021-03-05,124.61499786376952
249029,NVDA,2021-03-08,115.93250274658205
249030,NVDA,2021-03-09,125.20249938964844
249031,NVDA,2021-03-10,124.68250274658205
249032,NVDA,2021-03-11,129.93499755859375
249033,NVDA,2021-03-12,128.55999755859375
249034,NVDA,2021-03-15,131.91250610351562
249035,NVDA,2021-03-16,132.91250610351562
249036,NVDA,2021-03-17,133.41250610351562
249037,NVDA,2021-03-18,127.2249984741211
249038,NVDA,2021-03-19,128.45750427246094
249039,NVDA,2021-03-22,131.8625030517578
249040,NVDA,2021-03-23,130.70750427246094
249041,NVDA,2021-03-24,126.43000030517578
249042,NVDA,2021-03-25,125.35250091552734
249043,NVDA,2021-03-26,128.3925018310547
249044,NVDA,2021-03-29,129.4824981689453
249045,NVDA,2021-03-30,128.71749877929688
249046,NVDA,2021-03-31,133.4824981689453
249047,NVDA,2021-04-01,138.11749267578125
249048,NVDA,2021-04-05,139.875
249049,NVDA,2021-04-06,138.61500549316406
249050,NVDA,2021-04-07,141.43499755859375
249051,NVDA,2021-04-08,143.1699981689453
249052,NVDA,2021-04-09,144.0
249053,NVDA,2021-04-12,152.08999633789062
249054,NVDA,2021-04-13,156.7949981689453
249055,NVDA,2021-04-14,152.77000427246094
249056,NVDA,2021-04-15,161.37249755859375
249057,NVDA,2021-04-16,159.125
249058,NVDA,2021-04-19,153.61749267578125
249059,NVDA,2021-04-20,151.71249389648438
249060,NVDA,2021-04-21,153.60499572753906
249061,NVDA,2021-04-22,148.50250244140625
249062,NVDA,2021-04-23,152.65249633789062
249063,NVDA,2021-04-26,154.77999877929688
249064,NVDA,2021-04-27,153.8175048828125
249065,NVDA,2021-04-28,152.7675018310547
249066,NVDA,2021-04-29,153.24749755859375
249067,NVDA,2021-04-30,150.09500122070312
249068,NVDA,2021-05-03,148.36749267578125
249069,NVDA,2021-05-04,143.5124969482422
249070,NVDA,2021-05-05,144.5850067138672
249071,NVDA,2021-05-06,145.22999572753906
249072,NVDA,2021-05-07,148.12249755859375
249073,NVDA,2021-05-10,142.65750122070312
249074,NVDA,2021-05-11,143.0625
249075,NVDA,2021-05-12,137.5850067138672
249076,NVDA,2021-05-13,136.65249633789062
249077,NVDA,2021-05-14,142.42999267578125
249078,NVDA,2021-05-17,141.65499877929688
249079,NVDA,2021-05-18,140.15750122070312
249080,NVDA,2021-05-19,140.65750122070312
249081,NVDA,2021-05-20,146.125
249082,NVDA,2021-05-21,149.91749572753906
249083,NVDA,2021-05-24,156.1199951171875
249084,NVDA,2021-05-25,156.4774932861328
249085,NVDA,2021-05-26,157.0
249086,NVDA,2021-05-27,154.8800048828125
249087,NVDA,2021-05-28,162.44500732421875
249088,NVDA,2021-06-01,162.64500427246094
249089,NVDA,2021-06-02,167.78250122070312
249090,NVDA,2021-06-03,169.69749450683594
249091,NVDA,2021-06-04,175.78250122070312
249092,NVDA,2021-06-07,176.19000244140625
249093,NVDA,2021-06-08,174.57000732421875
249094,NVDA,2021-06-09,173.58250427246094
249095,NVDA,2021-06-10,174.25
249096,NVDA,2021-06-11,178.25250244140625
249097,NVDA,2021-06-14,180.1875
249098,NVDA,2021-06-15,177.88499450683594
249099,NVDA,2021-06-16,178.1024932861328
249100,NVDA,2021-06-17,186.57249450683597
249101,NVDA,2021-06-18,186.3874969482422
249102,NVDA,2021-06-21,184.2725067138672
249103,NVDA,2021-06-22,188.86749267578125
249104,NVDA,2021-06-23,190.57249450683597
249105,NVDA,2021-06-24,192.05499267578125
249106,NVDA,2021-06-25,190.30999755859372
249107,NVDA,2021-06-28,199.8500061035156
249108,NVDA,2021-06-29,200.2675018310547
249109,NVDA,2021-06-30,200.0249938964844
249110,NVDA,2021-07-01,202.1199951171875
249111,NVDA,2021-07-02,204.8699951171875
249112,NVDA,2021-07-06,206.9850006103516
249113,NVDA,2021-07-07,203.71749877929688
249114,NVDA,2021-07-08,199.02749633789065
249115,NVDA,2021-07-09,200.50250244140625
249116,NVDA,2021-07-12,205.125
249117,NVDA,2021-07-13,202.5
249118,NVDA,2021-07-14,198.4149932861328
249119,NVDA,2021-07-15,189.6625061035156
249120,NVDA,2021-07-16,181.6100006103516
249121,NVDA,2021-07-19,187.7975006103516
249122,NVDA,2021-07-20,186.1199951171875
249123,NVDA,2021-07-21,194.1000061035156
249124,NVDA,2021-07-22,195.94000244140625
249125,NVDA,2021-07-23,195.5800018310547
249126,NVDA,2021-07-26,192.94000244140625
249127,NVDA,2021-07-27,192.0800018310547
249128,NVDA,2021-07-28,195.02999877929688
249129,NVDA,2021-07-29,196.6199951171875
249130,NVDA,2021-07-30,194.9900054931641
249131,NVDA,2021-08-02,197.5
249132,NVDA,2021-08-03,198.1499938964844
249133,NVDA,2021-08-04,202.7400054931641
249134,NVDA,2021-08-05,206.3699951171875
249135,NVDA,2021-08-06,203.66000366210935
249136,NVDA,2021-08-09,202.9499969482422
249137,NVDA,2021-08-10,199.3600006103516
249138,NVDA,2021-08-11,196.9900054931641
249139,NVDA,2021-08-12,199.0500030517578
249140,NVDA,2021-08-13,201.8800048828125
249141,NVDA,2021-08-16,199.5
249142,NVDA,2021-08-17,194.5800018310547
249143,NVDA,2021-08-18,190.3999938964844
249144,NVDA,2021-08-19,197.97999572753903
249145,NVDA,2021-08-20,208.16000366210935
249146,NVDA,2021-08-23,219.5800018310547
249147,NVDA,2021-08-24,217.92999267578125
249148,NVDA,2021-08-25,222.1300048828125
249149,NVDA,2021-08-26,220.67999267578125
249150,NVDA,2021-08-27,226.3600006103516
249151,NVDA,2021-08-30,226.8800048828125
249152,NVDA,2021-08-31,223.8500061035156
249153,NVDA,2021-09-01,224.41000366210935
249154,NVDA,2021-09-02,223.9600067138672
249155,NVDA,2021-09-03,228.42999267578125
249156,NVDA,2021-09-07,226.6199951171875
249157,NVDA,2021-09-08,223.38999938964844
249158,NVDA,2021-09-09,221.7700042724609
249159,NVDA,2021-09-10,224.77999877929688
249160,NVDA,2021-09-13,221.5200042724609
249161,NVDA,2021-09-14,222.4199981689453
249162,NVDA,2021-09-15,223.41000366210935
249163,NVDA,2021-09-16,222.4199981689453
249164,NVDA,2021-09-17,219.0
249165,NVDA,2021-09-20,211.1300048828125
249166,NVDA,2021-09-21,212.4600067138672
249167,NVDA,2021-09-22,219.41000366210935
249168,NVDA,2021-09-23,224.82000732421875
249169,NVDA,2021-09-24,220.80999755859372
249170,NVDA,2021-09-27,216.6000061035156
249171,NVDA,2021-09-28,206.9900054931641
249172,NVDA,2021-09-29,205.1699981689453
249173,NVDA,2021-09-30,207.16000366210935
249174,NVDA,2021-10-01,207.4199981689453
249175,NVDA,2021-10-04,197.32000732421875
249176,NVDA,2021-10-05,204.50999450683597
249177,NVDA,2021-10-06,207.0
249178,NVDA,2021-10-07,210.75
249179,NVDA,2021-10-08,208.30999755859372
249180,NVDA,2021-10-11,206.9499969482422
249181,NVDA,2021-10-12,206.7100067138672
249182,NVDA,2021-10-13,209.38999938964844
249183,NVDA,2021-10-14,217.4600067138672
249184,NVDA,2021-10-15,218.6199951171875
249185,NVDA,2021-10-18,222.22000122070312
249186,NVDA,2021-10-19,222.8999938964844
249187,NVDA,2021-10-20,221.02999877929688
249188,NVDA,2021-10-21,226.9199981689453
249189,NVDA,2021-10-22,227.25999450683597
249190,NVDA,2021-10-25,231.66000366210935
249191,NVDA,2021-10-26,247.1699981689453
249192,NVDA,2021-10-27,244.50999450683597
249193,NVDA,2021-10-28,249.41000366210935
249194,NVDA,2021-10-29,255.6699981689453
249195,NVDA,2021-11-01,258.2699890136719
249196,NVDA,2021-11-02,264.010009765625
249197,NVDA,2021-11-03,265.9800109863281
249198,NVDA,2021-11-04,298.010009765625
249199,NVDA,2021-11-05,297.5199890136719
249200,NVDA,2021-11-08,308.0400085449219
249201,NVDA,2021-11-09,306.57000732421875
249202,NVDA,2021-11-10,294.5899963378906
249203,NVDA,2021-11-11,303.8999938964844
249204,NVDA,2021-11-12,303.8999938964844
249205,NVDA,2021-11-15,300.25
249206,NVDA,2021-11-16,302.0299987792969
249207,NVDA,2021-11-17,292.6099853515625
249208,NVDA,2021-11-18,316.75
249209,NVDA,2021-11-19,329.8500061035156
249210,NVDA,2021-11-22,319.5599975585937
249211,NVDA,2021-11-23,317.4599914550781
249212,NVDA,2021-11-24,326.739990234375
249213,NVDA,2021-11-26,315.0299987792969
249214,NVDA,2021-11-29,333.760009765625
249215,NVDA,2021-11-30,326.760009765625
249216,NVDA,2021-12-01,314.3500061035156
249217,NVDA,2021-12-02,321.260009765625
249218,NVDA,2021-12-03,306.92999267578125
249219,NVDA,2021-12-06,300.3699951171875
249220,NVDA,2021-12-07,324.2699890136719
249221,NVDA,2021-12-08,318.260009765625
249222,NVDA,2021-12-09,304.8999938964844
249223,NVDA,2021-12-10,301.9800109863281
249224,NVDA,2021-12-13,281.6099853515625
249225,NVDA,2021-12-14,283.3699951171875
249226,NVDA,2021-12-15,304.5899963378906
249227,NVDA,2021-12-16,283.8699951171875
249228,NVDA,2021-12-17,278.010009765625
249229,NVDA,2021-12-20,277.19000244140625
249230,NVDA,2021-12-21,290.75
249231,NVDA,2021-12-22,294.0
249232,NVDA,2021-12-23,296.3999938964844
249233,NVDA,2021-12-27,309.45001220703125
249234,NVDA,2021-12-28,303.2200012207031
249235,NVDA,2021-12-29,300.010009765625
249236,NVDA,2021-12-30,295.8599853515625
249237,NVDA,2021-12-31,294.1099853515625
249238,NVDA,2022-01-03,301.2099914550781
249239,NVDA,2022-01-04,292.8999938964844
249240,NVDA,2022-01-05,276.0400085449219
249241,NVDA,2022-01-06,281.7799987792969
249242,NVDA,2022-01-07,272.4700012207031
249243,NVDA,2022-01-10,274.0
249244,NVDA,2022-01-11,278.1700134277344
249245,NVDA,2022-01-12,279.989990234375
249246,NVDA,2022-01-13,265.75
249247,NVDA,2022-01-14,269.4200134277344
249248,NVDA,2022-01-18,259.0299987792969
249249,NVDA,2022-01-19,250.6699981689453
249250,NVDA,2022-01-20,241.5
249251,NVDA,2022-01-21,233.7400054931641
249252,NVDA,2022-01-24,233.72000122070312
249253,NVDA,2022-01-25,223.2400054931641
249254,NVDA,2022-01-26,227.72000122070312
249255,NVDA,2022-01-27,219.44000244140625
249256,NVDA,2022-01-28,228.3999938964844
249257,NVDA,2022-01-31,244.8600006103516
249258,NVDA,2022-02-01,246.3800048828125
249259,NVDA,2022-02-02,252.4199981689453
249260,NVDA,2022-02-03,239.47999572753903
249261,NVDA,2022-02-04,243.19000244140625
249262,NVDA,2022-02-07,247.27999877929688
249263,NVDA,2022-02-08,251.0800018310547
249264,NVDA,2022-02-09,267.04998779296875
249265,NVDA,2022-02-10,258.239990234375
249266,NVDA,2022-02-11,239.4900054931641
249267,NVDA,2022-02-14,242.6699981689453
249268,NVDA,2022-02-15,264.95001220703125
249269,NVDA,2022-02-16,265.1099853515625
249270,NVDA,2022-02-17,245.07000732421875
249271,NVDA,2022-02-18,236.4199981689453
249272,NVDA,2022-02-22,233.8999938964844
249273,NVDA,2022-02-23,223.8699951171875
249274,NVDA,2022-02-24,237.47999572753903
249275,NVDA,2022-02-25,241.57000732421875
249276,NVDA,2022-02-28,243.8500061035156
249277,NVDA,2022-03-01,234.7700042724609
249278,NVDA,2022-03-02,242.1999969482422
249279,NVDA,2022-03-03,237.13999938964844
249280,NVDA,2022-03-04,229.3600006103516
249281,NVDA,2022-03-07,213.5200042724609
249282,NVDA,2022-03-08,215.13999938964844
249283,NVDA,2022-03-09,230.13999938964844
249284,NVDA,2022-03-10,226.5800018310547
249285,NVDA,2022-03-11,221.0
249286,NVDA,2022-03-14,213.3000030517578
249287,NVDA,2022-03-15,229.72999572753903
249288,NVDA,2022-03-16,244.9600067138672
249289,NVDA,2022-03-17,247.66000366210935
249290,NVDA,2022-03-18,264.5299987792969
249291,NVDA,2022-03-21,267.3399963378906
249292,NVDA,2022-03-22,265.239990234375
249293,NVDA,2022-03-23,256.3399963378906
249294,NVDA,2022-03-24,281.5
249295,NVDA,2022-03-25,276.9200134277344
249296,NVDA,2022-03-28,282.19000244140625
249297,NVDA,2022-03-29,286.5599975585937
249298,NVDA,2022-03-30,276.8999938964844
249299,NVDA,2022-03-31,272.8599853515625
249300,NVDA,2022-04-01,267.1199951171875
249301,NVDA,2022-04-04,273.6000061035156
249302,NVDA,2022-04-05,259.3099975585937
249303,NVDA,2022-04-06,244.07000732421875
249304,NVDA,2022-04-07,242.0800018310547
249305,NVDA,2022-04-08,231.19000244140625
249306,NVDA,2022-04-11,219.1699981689453
249307,NVDA,2022-04-12,215.0399932861328
249308,NVDA,2022-04-13,222.02999877929688
249309,NVDA,2022-04-14,212.5800018310547
249310,NVDA,2022-04-18,217.8300018310547
249311,NVDA,2022-04-19,221.97999572753903
249312,NVDA,2022-04-20,214.82000732421875
249313,NVDA,2022-04-21,201.8300018310547
249314,NVDA,2022-04-22,195.1499938964844
249315,NVDA,2022-04-25,199.0200042724609
249316,NVDA,2022-04-26,187.8800048828125
249317,NVDA,2022-04-27,184.1499938964844
249318,NVDA,2022-04-28,197.82000732421875
249319,NVDA,2022-04-29,185.47000122070312
249320,NVDA,2022-05-02,195.3300018310547
249321,NVDA,2022-05-03,196.0200042724609
249322,NVDA,2022-05-04,203.33999633789065
249323,NVDA,2022-05-05,188.44000244140625
249324,NVDA,2022-05-06,186.75
249325,NVDA,2022-05-09,169.5
249326,NVDA,2022-05-10,175.9499969482422
249327,NVDA,2022-05-11,166.3000030517578
249328,NVDA,2022-05-12,161.75
249329,NVDA,2022-05-13,177.05999755859375
249330,NVDA,2022-05-16,172.63999938964844
249331,NVDA,2022-05-17,181.7700042724609
249332,NVDA,2022-05-18,169.3800048828125
249333,NVDA,2022-05-19,171.24000549316406
249334,NVDA,2022-05-20,166.94000244140625
249335,NVDA,2022-05-23,168.97999572753906
249336,NVDA,2022-05-24,161.5399932861328
249337,NVDA,2022-05-25,169.75
249338,NVDA,2022-05-26,178.50999450683594
249339,NVDA,2022-05-27,188.1100006103516
249340,NVDA,2022-05-31,186.72000122070312
249341,NVDA,2022-06-01,183.1999969482422
249342,NVDA,2022-06-02,195.9199981689453
249343,NVDA,2022-06-03,187.1999969482422
249344,NVDA,2022-06-06,187.8600006103516
249345,NVDA,2022-06-07,189.25999450683597
249346,NVDA,2022-06-08,186.47999572753903
249347,NVDA,2022-06-09,180.47999572753903
249348,NVDA,2022-06-10,169.74000549316406
249349,NVDA,2022-06-13,156.47000122070312
249350,NVDA,2022-06-14,158.36000061035156
249351,NVDA,2022-06-15,165.27000427246094
249352,NVDA,2022-06-16,156.00999450683594
249353,NVDA,2022-06-17,158.8000030517578
249354,NVDA,2022-06-21,165.66000366210938
249355,NVDA,2022-06-22,163.60000610351562
249356,NVDA,2022-06-23,162.25
249357,NVDA,2022-06-24,171.25999450683594
249358,NVDA,2022-06-27,168.69000244140625
249359,NVDA,2022-06-28,159.82000732421875
249360,NVDA,2022-06-29,155.4199981689453
249361,NVDA,2022-06-30,151.58999633789062
249362,NVDA,2022-07-01,145.22999572753906
249363,NVDA,2022-07-05,149.63999938964844
249364,NVDA,2022-07-06,151.3000030517578
249365,NVDA,2022-07-07,158.5800018310547
249366,NVDA,2022-07-08,158.3800048828125
249367,NVDA,2022-07-11,151.52000427246094
249368,NVDA,2022-07-12,150.82000732421875
249369,NVDA,2022-07-13,151.63999938964844
249370,NVDA,2022-07-14,153.72000122070312
249371,NVDA,2022-07-15,157.6199951171875
249372,NVDA,2022-07-18,161.00999450683594
249373,NVDA,2022-07-19,169.9199981689453
249374,NVDA,2022-07-20,178.07000732421875
249375,NVDA,2022-07-21,180.5
249376,NVDA,2022-07-22,173.19000244140625
249377,NVDA,2022-07-25,170.24000549316406
249378,NVDA,2022-07-26,165.3300018310547
249379,NVDA,2022-07-27,177.89999389648438
249380,NVDA,2022-07-28,179.83999633789062
249381,NVDA,2022-07-29,181.6300048828125
249382,NVDA,2022-08-01,184.41000366210935
249383,NVDA,2022-08-02,185.25999450683597
249384,NVDA,2022-08-03,188.92999267578125
249385,NVDA,2022-08-04,192.1499938964844
249386,NVDA,2022-08-05,189.88999938964844
249387,NVDA,2022-08-08,177.92999267578125
249388,NVDA,2022-08-09,170.86000061035156
249389,NVDA,2022-08-10,180.97000122070312
249390,NVDA,2022-08-11,179.4199981689453
249391,NVDA,2022-08-12,187.08999633789065
249392,NVDA,2022-08-15,190.32000732421875
249393,NVDA,2022-08-16,188.7899932861328
249394,NVDA,2022-08-17,183.3500061035156
249395,NVDA,2022-08-18,187.72999572753903
249396,NVDA,2022-08-19,178.49000549316406
249397,NVDA,2022-08-22,170.33999633789062
249398,NVDA,2022-08-23,171.80999755859375
249399,NVDA,2022-08-24,172.22000122070312
249400,NVDA,2022-08-25,179.1300048828125
249401,NVDA,2022-08-26,162.60000610351562
249402,NVDA,2022-08-29,158.00999450683594
249403,NVDA,2022-08-30,154.67999267578125
249404,NVDA,2022-08-31,150.94000244140625
249405,NVDA,2022-09-01,139.3699951171875
249406,NVDA,2022-09-02,136.47000122070312
249407,NVDA,2022-09-06,134.64999389648438
249408,NVDA,2022-09-07,137.13999938964844
249409,NVDA,2022-09-08,139.89999389648438
249410,NVDA,2022-09-09,143.8699951171875
249411,NVDA,2022-09-12,145.0500030517578
249412,NVDA,2022-09-13,131.30999755859375
249413,NVDA,2022-09-14,131.27999877929688
249414,NVDA,2022-09-15,129.2899932861328
249415,NVDA,2022-09-16,131.97999572753906
249416,NVDA,2022-09-19,133.82000732421875
249417,NVDA,2022-09-20,131.75999450683594
249418,NVDA,2022-09-21,132.61000061035156
249419,NVDA,2022-09-22,125.61000061035156
249420,NVDA,2022-09-23,125.16000366210938
249421,NVDA,2022-09-26,122.27999877929688
249422,NVDA,2022-09-27,124.12999725341795
249423,NVDA,2022-09-28,127.36000061035156
249424,NVDA,2022-09-29,122.1999969482422
249425,NVDA,2022-09-30,121.38999938964844
249426,NVDA,2022-10-03,125.12000274658205
249427,NVDA,2022-10-04,131.6699981689453
249428,NVDA,2022-10-05,132.08999633789062
249429,NVDA,2022-10-06,131.3000030517578
249430,NVDA,2022-10-07,120.76000213623048
249431,NVDA,2022-10-10,116.6999969482422
249432,NVDA,2022-10-11,115.86000061035156
249433,NVDA,2022-10-12,115.0
249434,NVDA,2022-10-13,119.5999984741211
249435,NVDA,2022-10-14,112.2699966430664
249436,NVDA,2022-10-17,118.87999725341795
249437,NVDA,2022-10-18,119.66999816894533
249438,NVDA,2022-10-19,120.51000213623048
249439,NVDA,2022-10-20,121.94000244140624
249440,NVDA,2022-10-21,124.66000366210938
249441,NVDA,2022-10-24,125.98999786376952
249442,NVDA,2022-10-25,132.61000061035156
249443,NVDA,2022-10-26,128.9600067138672
249444,NVDA,2022-10-27,131.75999450683594
249445,NVDA,2022-10-28,138.33999633789062
249446,NVDA,2022-10-31,134.97000122070312
249447,NVDA,2022-11-01,135.42999267578125
249448,NVDA,2022-11-02,132.19000244140625
249449,NVDA,2022-11-03,134.2100067138672
249450,NVDA,2022-11-04,141.55999755859375
249451,NVDA,2022-11-07,143.00999450683594
249452,NVDA,2022-11-08,146.02000427246094
249453,NVDA,2022-11-09,137.75999450683594
249454,NVDA,2022-11-10,157.5
249455,NVDA,2022-11-11,163.27000427246094
249456,NVDA,2022-11-14,162.9499969482422
249457,NVDA,2022-11-15,166.66000366210938
249458,NVDA,2022-11-16,159.10000610351562
249459,NVDA,2022-11-17,156.77000427246094
249460,NVDA,2022-11-18,154.08999633789062
249461,NVDA,2022-11-21,153.1699981689453
249462,NVDA,2022-11-22,160.3800048828125
249463,NVDA,2022-11-23,165.19000244140625
249464,NVDA,2022-11-25,162.6999969482422
249465,NVDA,2022-11-28,158.27000427246094
249466,NVDA,2022-11-29,156.38999938964844
249467,NVDA,2022-11-30,169.22999572753906
249468,NVDA,2022-12-01,171.35000610351562
249469,NVDA,2022-12-02,168.75999450683594
249470,NVDA,2022-12-05,166.10000610351562
249471,NVDA,2022-12-06,159.8699951171875
249472,NVDA,2022-12-07,161.1999969482422
249473,NVDA,2022-12-08,171.69000244140625
249474,NVDA,2022-12-09,170.00999450683594
249475,NVDA,2022-12-12,175.35000610351562
249476,NVDA,2022-12-13,180.72000122070312
249477,NVDA,2022-12-14,176.74000549316406
249478,NVDA,2022-12-15,169.52000427246094
249479,NVDA,2022-12-16,165.7100067138672
249480,NVDA,2022-12-19,162.5399932861328
249481,NVDA,2022-12-20,160.85000610351562
249482,NVDA,2022-12-21,165.00999450683594
249483,NVDA,2022-12-22,153.38999938964844
249484,NVDA,2022-12-23,152.05999755859375
249485,NVDA,2022-12-27,141.2100067138672
249486,NVDA,2022-12-28,140.36000061035156
249487,NVDA,2022-12-29,146.02999877929688
249488,NVDA,2022-12-30,146.13999938964844
249489,NVDA,2023-01-03,143.14999389648438
249490,NVDA,2023-01-04,147.49000549316406
249491,NVDA,2023-01-05,142.64999389648438
249492,NVDA,2023-01-06,148.58999633789062
249493,NVDA,2023-01-09,156.27999877929688
249494,NVDA,2023-01-10,159.08999633789062
249495,NVDA,2023-01-11,160.00999450683594
249496,NVDA,2023-01-12,165.11000061035156
249497,NVDA,2023-01-13,168.99000549316406
249498,NVDA,2023-01-17,177.02000427246094
249499,NVDA,2023-01-18,173.77000427246094
249500,NVDA,2023-01-19,167.64999389648438
249501,NVDA,2023-01-20,178.38999938964844
249502,NVDA,2023-01-23,191.92999267578125
249503,NVDA,2023-01-24,192.6499938964844
249504,NVDA,2023-01-25,193.22999572753903
249505,NVDA,2023-01-26,198.0200042724609
249506,NVDA,2023-01-27,203.6499938964844
249507,NVDA,2023-01-30,191.6199951171875
249508,NVDA,2023-01-31,195.3699951171875
249509,NVDA,2023-02-01,209.42999267578125
249510,NVDA,2023-02-02,217.08999633789065
249511,NVDA,2023-02-03,211.0
249512,NVDA,2023-02-06,210.88999938964844
249513,NVDA,2023-02-07,221.72999572753903
249514,NVDA,2023-02-08,222.0500030517578
249515,NVDA,2023-02-09,223.3699951171875
249516,NVDA,2023-02-10,212.6499938964844
249517,NVDA,2023-02-13,217.8800048828125
249518,NVDA,2023-02-14,229.7100067138672
249519,NVDA,2023-02-15,227.63999938964844
249520,NVDA,2023-02-16,220.0200042724609
249521,NVDA,2023-02-17,213.8800048828125
249522,NVDA,2023-02-21,206.5500030517578
249523,NVDA,2023-02-22,207.5399932861328
249524,NVDA,2023-02-23,236.63999938964844
249525,NVDA,2023-02-24,232.8600006103516
249526,NVDA,2023-02-27,235.00999450683597
249527,NVDA,2023-02-28,232.16000366210935
249528,NVDA,2023-03-01,226.97999572753903
249529,NVDA,2023-03-02,233.13999938964844
249530,NVDA,2023-03-03,238.8999938964844
249531,NVDA,2023-03-06,235.5399932861328
249532,NVDA,2023-03-07,232.8800048828125
249533,NVDA,2023-03-08,241.80999755859372
249534,NVDA,2023-03-09,234.3600006103516
249535,NVDA,2023-03-10,229.6499938964844
249536,NVDA,2023-03-13,229.66000366210935
249537,NVDA,2023-03-14,240.6300048828125
249538,NVDA,2023-03-15,242.27999877929688
249539,NVDA,2023-03-16,255.41000366210935
249540,NVDA,2023-03-17,257.25
249541,NVDA,2023-03-20,259.0
249542,NVDA,2023-03-21,261.989990234375
249543,NVDA,2023-03-22,264.67999267578125
249544,NVDA,2023-03-23,271.9100036621094
249545,NVDA,2023-03-24,267.7900085449219
249546,NVDA,2023-03-27,265.3099975585937
249547,NVDA,2023-03-28,264.1000061035156
249548,NVDA,2023-03-29,269.8399963378906
249549,NVDA,2023-03-30,273.8299865722656
249550,NVDA,2023-03-31,277.7699890136719
249551,NVDA,2023-04-03,279.6499938964844
249552,NVDA,2023-04-04,274.5299987792969
249553,NVDA,2023-04-05,268.8099975585937
249554,NVDA,2023-04-06,270.3699951171875
249555,NVDA,2023-04-10,275.7900085449219
249556,NVDA,2023-04-11,271.69000244140625
249557,NVDA,2023-04-12,264.95001220703125
249558,NVDA,2023-04-13,264.6300048828125
249559,NVDA,2023-04-14,267.5799865722656
249560,NVDA,2023-04-17,270.0199890136719
249561,NVDA,2023-04-18,276.6700134277344
249562,NVDA,2023-04-19,279.3099975585937
249563,NVDA,2023-04-20,271.0400085449219
249564,NVDA,2023-04-21,271.19000244140625
249565,NVDA,2023-04-24,270.4200134277344
249566,NVDA,2023-04-25,262.4100036621094
249567,NVDA,2023-04-26,269.5599975585937
249568,NVDA,2023-04-27,272.260009765625
249569,NVDA,2023-04-28,277.489990234375
249570,NVDA,2023-05-01,289.1000061035156
249571,NVDA,2023-05-02,282.1000061035156
249572,NVDA,2023-05-03,278.0199890136719
249573,NVDA,2023-05-04,275.6199951171875
249574,NVDA,2023-05-05,286.79998779296875
249575,NVDA,2023-05-08,291.510009765625
249576,NVDA,2023-05-09,285.7099914550781
249577,NVDA,2023-05-10,288.8500061035156
249578,NVDA,2023-05-11,285.7799987792969
249579,NVDA,2023-05-12,283.3999938964844
249580,NSC,1982-06-02,4.763888835906982
249581,NSC,1982-06-03,4.694444179534912
249582,NSC,1982-06-04,4.597221851348877
249583,NSC,1982-06-07,4.6666669845581055
249584,NSC,1982-06-08,4.597221851348877
249585,NSC,1982-06-09,4.597221851348877
249586,NSC,1982-06-10,4.597221851348877
249587,NSC,1982-06-11,4.625
249588,NSC,1982-06-14,4.583333015441895
249589,NSC,1982-06-15,4.611111164093018
249590,NSC,1982-06-16,4.611111164093018
249591,NSC,1982-06-17,4.513888835906982
249592,NSC,1982-06-18,4.513888835906982
249593,NSC,1982-06-21,4.569444179534912
249594,NSC,1982-06-22,4.722221851348877
249595,NSC,1982-06-23,5.0
249596,NSC,1982-06-24,4.9166669845581055
249597,NSC,1982-06-25,4.930555820465088
249598,NSC,1982-06-28,4.944444179534912
249599,NSC,1982-06-29,5.027778148651123
249600,NSC,1982-06-30,5.055555820465088
249601,NSC,1982-07-01,5.055555820465088
249602,NSC,1982-07-02,5.1666669845581055
249603,NSC,1982-07-06,5.1666669845581055
249604,NSC,1982-07-07,5.125
249605,NSC,1982-07-08,5.0416669845581055
249606,NSC,1982-07-09,5.0
249607,NSC,1982-07-12,4.986111164093018
249608,NSC,1982-07-13,5.0
249609,NSC,1982-07-14,4.986111164093018
249610,NSC,1982-07-15,4.819444179534912
249611,NSC,1982-07-16,4.805555820465088
249612,NSC,1982-07-19,4.75
249613,NSC,1982-07-20,4.875
249614,NSC,1982-07-21,4.930555820465088
249615,NSC,1982-07-22,4.972221851348877
249616,NSC,1982-07-23,5.125
249617,NSC,1982-07-26,5.0416669845581055
249618,NSC,1982-07-27,5.0416669845581055
249619,NSC,1982-07-28,5.027778148651123
249620,NSC,1982-07-29,5.027778148651123
249621,NSC,1982-07-30,5.0416669845581055
249622,NSC,1982-08-02,5.069444179534912
249623,NSC,1982-08-03,5.055555820465088
249624,NSC,1982-08-04,4.986111164093018
249625,NSC,1982-08-05,4.819444179534912
249626,NSC,1982-08-06,4.833333015441895
249627,NSC,1982-08-09,4.861111164093018
249628,NSC,1982-08-10,4.875
249629,NSC,1982-08-11,4.902778148651123
249630,NSC,1982-08-12,4.888888835906982
249631,NSC,1982-08-13,5.027778148651123
249632,NSC,1982-08-16,5.055555820465088
249633,NSC,1982-08-17,5.25
249634,NSC,1982-08-18,5.263888835906982
249635,NSC,1982-08-19,5.305555820465088
249636,NSC,1982-08-20,5.347221851348877
249637,NSC,1982-08-23,5.583333015441895
249638,NSC,1982-08-24,5.625
249639,NSC,1982-08-25,5.847221851348877
249640,NSC,1982-08-26,5.9166669845581055
249641,NSC,1982-08-27,5.847221851348877
249642,NSC,1982-08-30,5.847221851348877
249643,NSC,1982-08-31,6.027778148651123
249644,NSC,1982-09-01,6.069444179534912
249645,NSC,1982-09-02,6.1666669845581055
249646,NSC,1982-09-03,6.111111164093018
249647,NSC,1982-09-07,5.9166669845581055
249648,NSC,1982-09-08,5.875
249649,NSC,1982-09-09,5.861111164093018
249650,NSC,1982-09-10,5.861111164093018
249651,NSC,1982-09-13,5.972221851348877
249652,NSC,1982-09-14,6.125
249653,NSC,1982-09-15,6.097221851348877
249654,NSC,1982-09-16,5.944444179534912
249655,NSC,1982-09-17,5.875
249656,NSC,1982-09-20,5.944444179534912
249657,NSC,1982-09-21,6.111111164093018
249658,NSC,1982-09-22,6.069444179534912
249659,NSC,1982-09-23,6.027778148651123
249660,NSC,1982-09-24,6.0
249661,NSC,1982-09-27,6.055555820465088
249662,NSC,1982-09-28,6.1666669845581055
249663,NSC,1982-09-29,6.25
249664,NSC,1982-09-30,6.1666669845581055
249665,NSC,1982-10-01,6.222221851348877
249666,NSC,1982-10-04,6.180555820465088
249667,NSC,1982-10-05,6.194444179534912
249668,NSC,1982-10-06,6.236111164093018
249669,NSC,1982-10-07,6.375
249670,NSC,1982-10-08,6.375
249671,NSC,1982-10-11,6.263888835906982
249672,NSC,1982-10-12,6.180555820465088
249673,NSC,1982-10-13,6.333333015441895
249674,NSC,1982-10-14,6.347221851348877
249675,NSC,1982-10-15,6.527778148651123
249676,NSC,1982-10-18,6.805555820465088
249677,NSC,1982-10-19,6.805555820465088
249678,NSC,1982-10-20,6.75
249679,NSC,1982-10-21,7.027778148651123
249680,NSC,1982-10-22,7.152778148651123
249681,NSC,1982-10-25,6.944444179534912
249682,NSC,1982-10-26,6.680555820465088
249683,NSC,1982-10-27,6.402778148651123
249684,NSC,1982-10-28,6.2916669845581055
249685,NSC,1982-10-29,6.236111164093018
249686,NSC,1982-11-01,6.236111164093018
249687,NSC,1982-11-02,6.402778148651123
249688,NSC,1982-11-03,6.708333015441895
249689,NSC,1982-11-04,6.638888835906982
249690,NSC,1982-11-05,6.555555820465088
249691,NSC,1982-11-08,6.513888835906982
249692,NSC,1982-11-09,6.625
249693,NSC,1982-11-10,6.638888835906982
249694,NSC,1982-11-11,6.583333015441895
249695,NSC,1982-11-12,6.5416669845581055
249696,NSC,1982-11-15,6.388888835906982
249697,NSC,1982-11-16,6.180555820465088
249698,NSC,1982-11-17,6.194444179534912
249699,NSC,1982-11-18,6.208333015441895
249700,NSC,1982-11-19,6.194444179534912
249701,NSC,1982-11-22,6.180555820465088
249702,NSC,1982-11-23,6.277778148651123
249703,NSC,1982-11-24,6.458333015441895
249704,NSC,1982-11-26,6.611111164093018
249705,NSC,1982-11-29,6.472221851348877
249706,NSC,1982-11-30,6.583333015441895
249707,NSC,1982-12-01,6.5416669845581055
249708,NSC,1982-12-02,6.4166669845581055
249709,NSC,1982-12-03,6.430555820465088
249710,NSC,1982-12-06,6.569444179534912
249711,NSC,1982-12-07,6.527778148651123
249712,NSC,1982-12-08,6.430555820465088
249713,NSC,1982-12-09,6.263888835906982
249714,NSC,1982-12-10,6.236111164093018
249715,NSC,1982-12-13,6.263888835906982
249716,NSC,1982-12-14,6.055555820465088
249717,NSC,1982-12-15,6.097221851348877
249718,NSC,1982-12-16,6.027778148651123
249719,NSC,1982-12-17,5.972221851348877
249720,NSC,1982-12-20,5.805555820465088
249721,NSC,1982-12-21,5.847221851348877
249722,NSC,1982-12-22,5.888888835906982
249723,NSC,1982-12-23,5.972221851348877
249724,NSC,1982-12-27,6.1666669845581055
249725,NSC,1982-12-28,6.097221851348877
249726,NSC,1982-12-29,6.138888835906982
249727,NSC,1982-12-30,6.097221851348877
249728,NSC,1982-12-31,6.083333015441895
249729,NSC,1983-01-03,5.902778148651123
249730,NSC,1983-01-04,5.888888835906982
249731,NSC,1983-01-05,5.777778148651123
249732,NSC,1983-01-06,6.013888835906982
249733,NSC,1983-01-07,6.111111164093018
249734,NSC,1983-01-10,6.222221851348877
249735,NSC,1983-01-11,6.208333015441895
249736,NSC,1983-01-12,6.305555820465088
249737,NSC,1983-01-13,6.222221851348877
249738,NSC,1983-01-14,6.194444179534912
249739,NSC,1983-01-17,6.125
249740,NSC,1983-01-18,6.083333015441895
249741,NSC,1983-01-19,6.027778148651123
249742,NSC,1983-01-20,6.027778148651123
249743,NSC,1983-01-21,5.9166669845581055
249744,NSC,1983-01-24,5.722221851348877
249745,NSC,1983-01-25,5.861111164093018
249746,NSC,1983-01-26,5.847221851348877
249747,NSC,1983-01-27,5.9166669845581055
249748,NSC,1983-01-28,5.875
249749,NSC,1983-01-31,5.819444179534912
249750,NSC,1983-02-01,5.944444179534912
249751,NSC,1983-02-02,6.027778148651123
249752,NSC,1983-02-03,6.263888835906982
249753,NSC,1983-02-04,6.208333015441895
249754,NSC,1983-02-07,6.388888835906982
249755,NSC,1983-02-08,6.375
249756,NSC,1983-02-09,6.111111164093018
249757,NSC,1983-02-10,6.277778148651123
249758,NSC,1983-02-11,6.180555820465088
249759,NSC,1983-02-14,6.194444179534912
249760,NSC,1983-02-15,6.097221851348877
249761,NSC,1983-02-16,6.152778148651123
249762,NSC,1983-02-17,6.097221851348877
249763,NSC,1983-02-18,6.097221851348877
249764,NSC,1983-02-22,6.0
249765,NSC,1983-02-23,6.0416669845581055
249766,NSC,1983-02-24,6.0416669845581055
249767,NSC,1983-02-25,6.0
249768,NSC,1983-02-28,6.0
249769,NSC,1983-03-01,6.027778148651123
249770,NSC,1983-03-02,5.972221851348877
249771,NSC,1983-03-03,6.083333015441895
249772,NSC,1983-03-04,6.208333015441895
249773,NSC,1983-03-07,6.152778148651123
249774,NSC,1983-03-08,6.1666669845581055
249775,NSC,1983-03-09,6.1666669845581055
249776,NSC,1983-03-10,6.152778148651123
249777,NSC,1983-03-11,6.152778148651123
249778,NSC,1983-03-14,6.152778148651123
249779,NSC,1983-03-15,6.069444179534912
249780,NSC,1983-03-16,6.111111164093018
249781,NSC,1983-03-17,6.083333015441895
249782,NSC,1983-03-18,6.055555820465088
249783,NSC,1983-03-21,6.055555820465088
249784,NSC,1983-03-22,6.069444179534912
249785,NSC,1983-03-23,6.069444179534912
249786,NSC,1983-03-24,6.222221851348877
249787,NSC,1983-03-25,6.222221851348877
249788,NSC,1983-03-28,6.222221851348877
249789,NSC,1983-03-29,6.25
249790,NSC,1983-03-30,6.319444179534912
249791,NSC,1983-03-31,6.305555820465088
249792,NSC,1983-04-04,6.319444179534912
249793,NSC,1983-04-05,6.25
249794,NSC,1983-04-06,6.388888835906982
249795,NSC,1983-04-07,6.444444179534912
249796,NSC,1983-04-08,6.4166669845581055
249797,NSC,1983-04-11,6.486111164093018
249798,NSC,1983-04-12,6.486111164093018
249799,NSC,1983-04-13,6.458333015441895
249800,NSC,1983-04-14,6.555555820465088
249801,NSC,1983-04-15,6.583333015441895
249802,NSC,1983-04-18,6.5
249803,NSC,1983-04-19,6.4166669845581055
249804,NSC,1983-04-20,6.430555820465088
249805,NSC,1983-04-21,6.4166669845581055
249806,NSC,1983-04-22,6.444444179534912
249807,NSC,1983-04-25,6.180555820465088
249808,NSC,1983-04-26,6.138888835906982
249809,NSC,1983-04-27,6.069444179534912
249810,NSC,1983-04-28,6.125
249811,NSC,1983-04-29,6.138888835906982
249812,NSC,1983-05-02,6.083333015441895
249813,NSC,1983-05-03,6.097221851348877
249814,NSC,1983-05-04,6.125
249815,NSC,1983-05-05,6.347221851348877
249816,NSC,1983-05-06,6.319444179534912
249817,NSC,1983-05-09,6.361111164093018
249818,NSC,1983-05-10,6.402778148651123
249819,NSC,1983-05-11,6.305555820465088
249820,NSC,1983-05-12,6.333333015441895
249821,NSC,1983-05-13,6.347221851348877
249822,NSC,1983-05-16,6.277778148651123
249823,NSC,1983-05-17,6.25
249824,NSC,1983-05-18,6.375
249825,NSC,1983-05-19,6.25
249826,NSC,1983-05-20,6.277778148651123
249827,NSC,1983-05-23,6.277778148651123
249828,NSC,1983-05-24,6.6666669845581055
249829,NSC,1983-05-25,6.638888835906982
249830,NSC,1983-05-26,6.486111164093018
249831,NSC,1983-05-27,6.361111164093018
249832,NSC,1983-05-31,6.347221851348877
249833,NSC,1983-06-01,6.277778148651123
249834,NSC,1983-06-02,6.222221851348877
249835,NSC,1983-06-03,6.180555820465088
249836,NSC,1983-06-06,6.125
249837,NSC,1983-06-07,6.097221851348877
249838,NSC,1983-06-08,6.055555820465088
249839,NSC,1983-06-09,6.069444179534912
249840,NSC,1983-06-10,6.055555820465088
249841,NSC,1983-06-13,6.055555820465088
249842,NSC,1983-06-14,6.013888835906982
249843,NSC,1983-06-15,6.027778148651123
249844,NSC,1983-06-16,6.138888835906982
249845,NSC,1983-06-17,6.1666669845581055
249846,NSC,1983-06-20,6.1666669845581055
249847,NSC,1983-06-21,6.208333015441895
249848,NSC,1983-06-22,6.194444179534912
249849,NSC,1983-06-23,6.347221851348877
249850,NSC,1983-06-24,6.555555820465088
249851,NSC,1983-06-27,6.513888835906982
249852,NSC,1983-06-28,6.361111164093018
249853,NSC,1983-06-29,6.333333015441895
249854,NSC,1983-06-30,6.388888835906982
249855,NSC,1983-07-01,6.319444179534912
249856,NSC,1983-07-05,6.333333015441895
249857,NSC,1983-07-06,6.333333015441895
249858,NSC,1983-07-07,6.277778148651123
249859,NSC,1983-07-08,6.222221851348877
249860,NSC,1983-07-11,6.152778148651123
249861,NSC,1983-07-12,6.111111164093018
249862,NSC,1983-07-13,6.111111164093018
249863,NSC,1983-07-14,6.111111164093018
249864,NSC,1983-07-15,6.138888835906982
249865,NSC,1983-07-18,6.125
249866,NSC,1983-07-19,6.25
249867,NSC,1983-07-20,6.361111164093018
249868,NSC,1983-07-21,6.444444179534912
249869,NSC,1983-07-22,6.4166669845581055
249870,NSC,1983-07-25,6.513888835906982
249871,NSC,1983-07-26,6.444444179534912
249872,NSC,1983-07-27,6.486111164093018
249873,NSC,1983-07-28,6.458333015441895
249874,NSC,1983-07-29,6.333333015441895
249875,NSC,1983-08-01,6.277778148651123
249876,NSC,1983-08-02,6.333333015441895
249877,NSC,1983-08-03,6.444444179534912
249878,NSC,1983-08-04,6.444444179534912
249879,NSC,1983-08-05,6.402778148651123
249880,NSC,1983-08-08,6.375
249881,NSC,1983-08-09,6.430555820465088
249882,NSC,1983-08-10,6.4166669845581055
249883,NSC,1983-08-11,6.4166669845581055
249884,NSC,1983-08-12,6.444444179534912
249885,NSC,1983-08-15,6.444444179534912
249886,NSC,1983-08-16,6.5
249887,NSC,1983-08-17,6.527778148651123
249888,NSC,1983-08-18,6.555555820465088
249889,NSC,1983-08-19,6.569444179534912
249890,NSC,1983-08-22,6.75
249891,NSC,1983-08-23,6.875
249892,NSC,1983-08-24,6.888888835906982
249893,NSC,1983-08-25,6.875
249894,NSC,1983-08-26,6.9166669845581055
249895,NSC,1983-08-29,6.902778148651123
249896,NSC,1983-08-30,6.930555820465088
249897,NSC,1983-08-31,7.0
249898,NSC,1983-09-01,6.972221851348877
249899,NSC,1983-09-02,6.972221851348877
249900,NSC,1983-09-06,7.2083330154418945
249901,NSC,1983-09-07,7.472221851348877
249902,NSC,1983-09-08,7.4166669845581055
249903,NSC,1983-09-09,7.430555820465088
249904,NSC,1983-09-12,7.444444179534912
249905,NSC,1983-09-13,7.4583330154418945
249906,NSC,1983-09-14,7.5
249907,NSC,1983-09-15,7.555555820465088
249908,NSC,1983-09-16,7.694444179534912
249909,NSC,1983-09-19,7.75
249910,NSC,1983-09-20,7.819444179534912
249911,NSC,1983-09-21,7.736111164093018
249912,NSC,1983-09-22,7.722221851348877
249913,NSC,1983-09-23,7.5416669845581055
249914,NSC,1983-09-26,7.555555820465088
249915,NSC,1983-09-27,7.347221851348877
249916,NSC,1983-09-28,7.305555820465088
249917,NSC,1983-09-29,7.347221851348877
249918,NSC,1983-09-30,7.3333330154418945
249919,NSC,1983-10-03,7.347221851348877
249920,NSC,1983-10-04,7.486111164093018
249921,NSC,1983-10-05,7.555555820465088
249922,NSC,1983-10-06,7.722221851348877
249923,NSC,1983-10-07,7.722221851348877
249924,NSC,1983-10-10,7.736111164093018
249925,NSC,1983-10-11,7.638888835906982
249926,NSC,1983-10-12,7.611111164093018
249927,NSC,1983-10-13,7.611111164093018
249928,NSC,1983-10-14,7.638888835906982
249929,NSC,1983-10-17,7.638888835906982
249930,NSC,1983-10-18,7.5416669845581055
249931,NSC,1983-10-19,7.375
249932,NSC,1983-10-20,7.5
249933,NSC,1983-10-21,7.5
249934,NSC,1983-10-24,7.472221851348877
249935,NSC,1983-10-25,7.430555820465088
249936,NSC,1983-10-26,7.25
249937,NSC,1983-10-27,7.236111164093018
249938,NSC,1983-10-28,7.152778148651123
249939,NSC,1983-10-31,6.777778148651123
249940,NSC,1983-11-01,7.0416669845581055
249941,NSC,1983-11-02,7.236111164093018
249942,NSC,1983-11-03,7.263888835906982
249943,NSC,1983-11-04,7.194444179534912
249944,NSC,1983-11-07,7.277778148651123
249945,NSC,1983-11-08,7.305555820465088
249946,NSC,1983-11-09,7.3333330154418945
249947,NSC,1983-11-10,7.277778148651123
249948,NSC,1983-11-11,7.305555820465088
249949,NSC,1983-11-14,7.236111164093018
249950,NSC,1983-11-15,7.194444179534912
249951,NSC,1983-11-16,7.2083330154418945
249952,NSC,1983-11-17,7.263888835906982
249953,NSC,1983-11-18,7.263888835906982
249954,NSC,1983-11-21,7.222221851348877
249955,NSC,1983-11-22,7.25
249956,NSC,1983-11-23,7.083333015441895
249957,NSC,1983-11-25,7.055555820465088
249958,NSC,1983-11-28,6.972221851348877
249959,NSC,1983-11-29,7.069444179534912
249960,NSC,1983-11-30,7.027778148651123
249961,NSC,1983-12-01,6.972221851348877
249962,NSC,1983-12-02,6.902778148651123
249963,NSC,1983-12-05,6.902778148651123
249964,NSC,1983-12-06,6.9166669845581055
249965,NSC,1983-12-07,6.986111164093018
249966,NSC,1983-12-08,7.125
249967,NSC,1983-12-09,7.027778148651123
249968,NSC,1983-12-12,7.097221851348877
249969,NSC,1983-12-13,7.069444179534912
249970,NSC,1983-12-14,7.055555820465088
249971,NSC,1983-12-15,6.930555820465088
249972,NSC,1983-12-16,6.930555820465088
249973,NSC,1983-12-19,7.027778148651123
249974,NSC,1983-12-20,7.013888835906982
249975,NSC,1983-12-21,7.013888835906982
249976,NSC,1983-12-22,6.944444179534912
249977,NSC,1983-12-23,6.986111164093018
249978,NSC,1983-12-27,7.013888835906982
249979,NSC,1983-12-28,7.013888835906982
249980,NSC,1983-12-29,6.986111164093018
249981,NSC,1983-12-30,7.013888835906982
249982,NSC,1984-01-03,6.972221851348877
249983,NSC,1984-01-04,7.013888835906982
249984,NSC,1984-01-05,7.013888835906982
249985,NSC,1984-01-06,6.930555820465088
249986,NSC,1984-01-09,6.930555820465088
249987,NSC,1984-01-10,6.930555820465088
249988,NSC,1984-01-11,6.958333015441895
249989,NSC,1984-01-12,7.055555820465088
249990,NSC,1984-01-13,7.0416669845581055
249991,NSC,1984-01-16,6.972221851348877
249992,NSC,1984-01-17,7.0416669845581055
249993,NSC,1984-01-18,7.013888835906982
249994,NSC,1984-01-19,7.0
249995,NSC,1984-01-20,6.958333015441895
249996,NSC,1984-01-23,6.930555820465088
249997,NSC,1984-01-24,6.9166669845581055
249998,NSC,1984-01-25,7.0
249999,NSC,1984-01-26,7.0
250000,NSC,1984-01-27,7.0
250001,NSC,1984-01-30,6.819444179534912
250002,NSC,1984-01-31,6.944444179534912
250003,NSC,1984-02-01,6.861111164093018
250004,NSC,1984-02-02,6.861111164093018
250005,NSC,1984-02-03,6.777778148651123
250006,NSC,1984-02-06,6.583333015441895
250007,NSC,1984-02-07,6.430555820465088
250008,NSC,1984-02-08,6.222221851348877
250009,NSC,1984-02-09,6.263888835906982
250010,NSC,1984-02-10,6.277778148651123
250011,NSC,1984-02-13,6.236111164093018
250012,NSC,1984-02-14,6.25
250013,NSC,1984-02-15,6.194444179534912
250014,NSC,1984-02-16,6.263888835906982
250015,NSC,1984-02-17,6.180555820465088
250016,NSC,1984-02-21,6.138888835906982
250017,NSC,1984-02-22,6.138888835906982
250018,NSC,1984-02-23,6.194444179534912
250019,NSC,1984-02-24,6.333333015441895
250020,NSC,1984-02-27,6.388888835906982
250021,NSC,1984-02-28,6.347221851348877
250022,NSC,1984-02-29,6.263888835906982
250023,NSC,1984-03-01,6.25
250024,NSC,1984-03-02,6.25
250025,NSC,1984-03-05,6.263888835906982
250026,NSC,1984-03-06,6.25
250027,NSC,1984-03-07,6.208333015441895
250028,NSC,1984-03-08,6.0416669845581055
250029,NSC,1984-03-09,6.083333015441895
250030,NSC,1984-03-12,6.194444179534912
250031,NSC,1984-03-13,6.277778148651123
250032,NSC,1984-03-14,6.2916669845581055
250033,NSC,1984-03-15,6.347221851348877
250034,NSC,1984-03-16,6.486111164093018
250035,NSC,1984-03-19,6.444444179534912
250036,NSC,1984-03-20,6.5
250037,NSC,1984-03-21,6.527778148651123
250038,NSC,1984-03-22,6.5416669845581055
250039,NSC,1984-03-23,6.583333015441895
250040,NSC,1984-03-26,6.527778148651123
250041,NSC,1984-03-27,6.472221851348877
250042,NSC,1984-03-28,6.5416669845581055
250043,NSC,1984-03-29,6.527778148651123
250044,NSC,1984-03-30,6.555555820465088
250045,NSC,1984-04-02,6.5416669845581055
250046,NSC,1984-04-03,6.527778148651123
250047,NSC,1984-04-04,6.444444179534912
250048,NSC,1984-04-05,6.2916669845581055
250049,NSC,1984-04-06,6.361111164093018
250050,NSC,1984-04-09,6.375
250051,NSC,1984-04-10,6.5
250052,NSC,1984-04-11,6.486111164093018
250053,NSC,1984-04-12,6.5416669845581055
250054,NSC,1984-04-13,6.388888835906982
250055,NSC,1984-04-16,6.5416669845581055
250056,NSC,1984-04-17,6.527778148651123
250057,NSC,1984-04-18,6.486111164093018
250058,NSC,1984-04-19,6.527778148651123
250059,NSC,1984-04-23,6.527778148651123
250060,NSC,1984-04-24,6.444444179534912
250061,NSC,1984-04-25,6.402778148651123
250062,NSC,1984-04-26,6.430555820465088
250063,NSC,1984-04-27,6.333333015441895
250064,NSC,1984-04-30,6.222221851348877
250065,NSC,1984-05-01,6.319444179534912
250066,NSC,1984-05-02,6.305555820465088
250067,NSC,1984-05-03,6.263888835906982
250068,NSC,1984-05-04,6.152778148651123
250069,NSC,1984-05-07,6.25
250070,NSC,1984-05-08,6.263888835906982
250071,NSC,1984-05-09,6.25
250072,NSC,1984-05-10,6.236111164093018
250073,NSC,1984-05-11,6.097221851348877
250074,NSC,1984-05-14,6.097221851348877
250075,NSC,1984-05-15,6.111111164093018
250076,NSC,1984-05-16,6.125
250077,NSC,1984-05-17,6.069444179534912
250078,NSC,1984-05-18,6.013888835906982
250079,NSC,1984-05-21,6.0
250080,NSC,1984-05-22,5.972221851348877
250081,NSC,1984-05-23,5.888888835906982
250082,NSC,1984-05-24,5.819444179534912
250083,NSC,1984-05-25,5.875
250084,NSC,1984-05-29,5.805555820465088
250085,NSC,1984-05-30,5.638888835906982
250086,NSC,1984-05-31,5.680555820465088
250087,NSC,1984-06-01,5.888888835906982
250088,NSC,1984-06-04,5.958333015441895
250089,NSC,1984-06-05,5.986111164093018
250090,NSC,1984-06-06,5.944444179534912
250091,NSC,1984-06-07,5.833333015441895
250092,NSC,1984-06-08,5.847221851348877
250093,NSC,1984-06-11,5.833333015441895
250094,NSC,1984-06-12,5.763888835906982
250095,NSC,1984-06-13,5.722221851348877
250096,NSC,1984-06-14,5.736111164093018
250097,NSC,1984-06-15,5.611111164093018
250098,NSC,1984-06-18,5.847221851348877
250099,NSC,1984-06-19,5.9166669845581055
250100,NSC,1984-06-20,5.847221851348877
250101,NSC,1984-06-21,5.805555820465088
250102,NSC,1984-06-22,5.833333015441895
250103,NSC,1984-06-25,5.833333015441895
250104,NSC,1984-06-26,5.7916669845581055
250105,NSC,1984-06-27,5.694444179534912
250106,NSC,1984-06-28,5.6666669845581055
250107,NSC,1984-06-29,5.6666669845581055
250108,NSC,1984-07-02,5.75
250109,NSC,1984-07-03,5.888888835906982
250110,NSC,1984-07-05,5.777778148651123
250111,NSC,1984-07-06,5.736111164093018
250112,NSC,1984-07-09,5.736111164093018
250113,NSC,1984-07-10,5.638888835906982
250114,NSC,1984-07-11,5.638888835906982
250115,NSC,1984-07-12,5.611111164093018
250116,NSC,1984-07-13,5.611111164093018
250117,NSC,1984-07-16,5.625
250118,NSC,1984-07-17,5.638888835906982
250119,NSC,1984-07-18,5.625
250120,NSC,1984-07-19,5.555555820465088
250121,NSC,1984-07-20,5.527778148651123
250122,NSC,1984-07-23,5.472221851348877
250123,NSC,1984-07-24,5.486111164093018
250124,NSC,1984-07-25,5.444444179534912
250125,NSC,1984-07-26,5.5
250126,NSC,1984-07-27,5.513888835906982
250127,NSC,1984-07-30,5.444444179534912
250128,NSC,1984-07-31,5.444444179534912
250129,NSC,1984-08-01,5.611111164093018
250130,NSC,1984-08-02,6.083333015441895
250131,NSC,1984-08-03,6.055555820465088
250132,NSC,1984-08-06,6.222221851348877
250133,NSC,1984-08-07,6.180555820465088
250134,NSC,1984-08-08,6.138888835906982
250135,NSC,1984-08-09,6.375
250136,NSC,1984-08-10,6.333333015441895
250137,NSC,1984-08-13,6.305555820465088
250138,NSC,1984-08-14,6.333333015441895
250139,NSC,1984-08-15,6.222221851348877
250140,NSC,1984-08-16,6.236111164093018
250141,NSC,1984-08-17,6.2916669845581055
250142,NSC,1984-08-20,6.319444179534912
250143,NSC,1984-08-21,6.472221851348877
250144,NSC,1984-08-22,6.486111164093018
250145,NSC,1984-08-23,6.4166669845581055
250146,NSC,1984-08-24,6.375
250147,NSC,1984-08-27,6.2916669845581055
250148,NSC,1984-08-28,6.361111164093018
250149,NSC,1984-08-29,6.375
250150,NSC,1984-08-30,6.277778148651123
250151,NSC,1984-08-31,6.263888835906982
250152,NSC,1984-09-04,6.180555820465088
250153,NSC,1984-09-05,6.125
250154,NSC,1984-09-06,6.069444179534912
250155,NSC,1984-09-07,6.0
250156,NSC,1984-09-10,6.027778148651123
250157,NSC,1984-09-11,6.027778148651123
250158,NSC,1984-09-12,6.083333015441895
250159,NSC,1984-09-13,6.222221851348877
250160,NSC,1984-09-14,6.305555820465088
250161,NSC,1984-09-17,6.4166669845581055
250162,NSC,1984-09-18,6.388888835906982
250163,NSC,1984-09-19,6.333333015441895
250164,NSC,1984-09-20,6.388888835906982
250165,NSC,1984-09-21,6.222221851348877
250166,NSC,1984-09-24,6.180555820465088
250167,NSC,1984-09-25,6.138888835906982
250168,NSC,1984-09-26,6.194444179534912
250169,NSC,1984-09-27,6.208333015441895
250170,NSC,1984-09-28,6.319444179534912
250171,NSC,1984-10-01,6.2916669845581055
250172,NSC,1984-10-02,6.277778148651123
250173,NSC,1984-10-03,6.1666669845581055
250174,NSC,1984-10-04,6.138888835906982
250175,NSC,1984-10-05,6.125
250176,NSC,1984-10-08,6.125
250177,NSC,1984-10-09,6.125
250178,NSC,1984-10-10,6.111111164093018
250179,NSC,1984-10-11,6.069444179534912
250180,NSC,1984-10-12,6.111111164093018
250181,NSC,1984-10-15,6.152778148651123
250182,NSC,1984-10-16,6.1666669845581055
250183,NSC,1984-10-17,6.180555820465088
250184,NSC,1984-10-18,6.263888835906982
250185,NSC,1984-10-19,6.305555820465088
250186,NSC,1984-10-22,6.319444179534912
250187,NSC,1984-10-23,6.25
250188,NSC,1984-10-24,6.2916669845581055
250189,NSC,1984-10-25,6.277778148651123
250190,NSC,1984-10-26,6.319444179534912
250191,NSC,1984-10-29,6.277778148651123
250192,NSC,1984-10-30,6.4166669845581055
250193,NSC,1984-10-31,6.402778148651123
250194,NSC,1984-11-01,6.375
250195,NSC,1984-11-02,6.347221851348877
250196,NSC,1984-11-05,6.25
250197,NSC,1984-11-06,6.402778148651123
250198,NSC,1984-11-07,6.4166669845581055
250199,NSC,1984-11-08,6.402778148651123
250200,NSC,1984-11-09,6.2916669845581055
250201,NSC,1984-11-12,6.2916669845581055
250202,NSC,1984-11-13,6.25
250203,NSC,1984-11-14,6.25
250204,NSC,1984-11-15,6.277778148651123
250205,NSC,1984-11-16,6.236111164093018
250206,NSC,1984-11-19,6.222221851348877
250207,NSC,1984-11-20,6.222221851348877
250208,NSC,1984-11-21,6.277778148651123
250209,NSC,1984-11-23,6.347221851348877
250210,NSC,1984-11-26,6.2916669845581055
250211,NSC,1984-11-27,6.263888835906982
250212,NSC,1984-11-28,6.208333015441895
250213,NSC,1984-11-29,6.208333015441895
250214,NSC,1984-11-30,6.25
250215,NSC,1984-12-03,6.152778148651123
250216,NSC,1984-12-04,6.138888835906982
250217,NSC,1984-12-05,6.069444179534912
250218,NSC,1984-12-06,6.111111164093018
250219,NSC,1984-12-07,6.111111164093018
250220,NSC,1984-12-10,6.152778148651123
250221,NSC,1984-12-11,6.125
250222,NSC,1984-12-12,6.1666669845581055
250223,NSC,1984-12-13,6.138888835906982
250224,NSC,1984-12-14,6.1666669845581055
250225,NSC,1984-12-17,6.208333015441895
250226,NSC,1984-12-18,6.388888835906982
250227,NSC,1984-12-19,6.388888835906982
250228,NSC,1984-12-20,6.388888835906982
250229,NSC,1984-12-21,6.486111164093018
250230,NSC,1984-12-24,6.527778148651123
250231,NSC,1984-12-26,6.5
250232,NSC,1984-12-27,6.458333015441895
250233,NSC,1984-12-28,6.472221851348877
250234,NSC,1984-12-31,6.513888835906982
250235,NSC,1985-01-02,6.486111164093018
250236,NSC,1985-01-03,6.4166669845581055
250237,NSC,1985-01-04,6.486111164093018
250238,NSC,1985-01-07,6.5416669845581055
250239,NSC,1985-01-08,6.625
250240,NSC,1985-01-09,6.777778148651123
250241,NSC,1985-01-10,6.930555820465088
250242,NSC,1985-01-11,6.902778148651123
250243,NSC,1985-01-14,6.986111164093018
250244,NSC,1985-01-15,7.0416669845581055
250245,NSC,1985-01-16,7.083333015441895
250246,NSC,1985-01-17,7.097221851348877
250247,NSC,1985-01-18,7.083333015441895
250248,NSC,1985-01-21,7.1666669845581055
250249,NSC,1985-01-22,7.194444179534912
250250,NSC,1985-01-23,7.2083330154418945
250251,NSC,1985-01-24,7.263888835906982
250252,NSC,1985-01-25,7.263888835906982
250253,NSC,1985-01-28,7.2083330154418945
250254,NSC,1985-01-29,7.222221851348877
250255,NSC,1985-01-30,7.111111164093018
250256,NSC,1985-01-31,7.111111164093018
250257,NSC,1985-02-01,7.194444179534912
250258,NSC,1985-02-04,7.236111164093018
250259,NSC,1985-02-05,7.430555820465088
250260,NSC,1985-02-06,7.319444179534912
250261,NSC,1985-02-07,7.4166669845581055
250262,NSC,1985-02-08,7.611111164093018
250263,NSC,1985-02-11,7.388888835906982
250264,NSC,1985-02-12,7.388888835906982
250265,NSC,1985-02-13,7.4166669845581055
250266,NSC,1985-02-14,7.388888835906982
250267,NSC,1985-02-15,7.319444179534912
250268,NSC,1985-02-19,7.388888835906982
250269,NSC,1985-02-20,7.430555820465088
250270,NSC,1985-02-21,7.277778148651123
250271,NSC,1985-02-22,7.305555820465088
250272,NSC,1985-02-25,7.305555820465088
250273,NSC,1985-02-26,7.388888835906982
250274,NSC,1985-02-27,7.361111164093018
250275,NSC,1985-02-28,7.25
250276,NSC,1985-03-01,7.305555820465088
250277,NSC,1985-03-04,7.263888835906982
250278,NSC,1985-03-05,7.222221851348877
250279,NSC,1985-03-06,7.277778148651123
250280,NSC,1985-03-07,7.444444179534912
250281,NSC,1985-03-08,7.319444179534912
250282,NSC,1985-03-11,7.2916669845581055
250283,NSC,1985-03-12,7.2916669845581055
250284,NSC,1985-03-13,7.25
250285,NSC,1985-03-14,7.222221851348877
250286,NSC,1985-03-15,7.1666669845581055
250287,NSC,1985-03-18,7.111111164093018
250288,NSC,1985-03-19,7.138888835906982
250289,NSC,1985-03-20,7.083333015441895
250290,NSC,1985-03-21,7.027778148651123
250291,NSC,1985-03-22,7.027778148651123
250292,NSC,1985-03-25,7.0
250293,NSC,1985-03-26,7.027778148651123
250294,NSC,1985-03-27,7.111111164093018
250295,NSC,1985-03-28,7.138888835906982
250296,NSC,1985-03-29,7.180555820465088
250297,NSC,1985-04-01,7.2083330154418945
250298,NSC,1985-04-02,7.2083330154418945
250299,NSC,1985-04-03,7.222221851348877
250300,NSC,1985-04-04,7.194444179534912
250301,NSC,1985-04-08,7.236111164093018
250302,NSC,1985-04-09,7.236111164093018
250303,NSC,1985-04-10,7.277778148651123
250304,NSC,1985-04-11,7.3333330154418945
250305,NSC,1985-04-12,7.3333330154418945
250306,NSC,1985-04-15,7.361111164093018
250307,NSC,1985-04-16,7.277778148651123
250308,NSC,1985-04-17,7.305555820465088
250309,NSC,1985-04-18,7.277778148651123
250310,NSC,1985-04-19,7.277778148651123
250311,NSC,1985-04-22,7.222221851348877
250312,NSC,1985-04-23,7.347221851348877
250313,NSC,1985-04-24,7.347221851348877
250314,NSC,1985-04-25,7.3333330154418945
250315,NSC,1985-04-26,7.2916669845581055
250316,NSC,1985-04-29,7.111111164093018
250317,NSC,1985-04-30,6.972221851348877
250318,NSC,1985-05-01,6.888888835906982
250319,NSC,1985-05-02,7.0
250320,NSC,1985-05-03,7.180555820465088
250321,NSC,1985-05-06,7.194444179534912
250322,NSC,1985-05-07,7.222221851348877
250323,NSC,1985-05-08,7.2083330154418945
250324,NSC,1985-05-09,7.194444179534912
250325,NSC,1985-05-10,7.277778148651123
250326,NSC,1985-05-13,7.305555820465088
250327,NSC,1985-05-14,7.263888835906982
250328,NSC,1985-05-15,7.2083330154418945
250329,NSC,1985-05-16,7.083333015441895
250330,NSC,1985-05-17,7.083333015441895
250331,NSC,1985-05-20,7.263888835906982
250332,NSC,1985-05-21,7.375
250333,NSC,1985-05-22,7.305555820465088
250334,NSC,1985-05-23,7.4166669845581055
250335,NSC,1985-05-24,7.555555820465088
250336,NSC,1985-05-28,7.486111164093018
250337,NSC,1985-05-29,7.472221851348877
250338,NSC,1985-05-30,7.486111164093018
250339,NSC,1985-05-31,7.638888835906982
250340,NSC,1985-06-03,7.625
250341,NSC,1985-06-04,7.722221851348877
250342,NSC,1985-06-05,7.6666669845581055
250343,NSC,1985-06-06,7.6666669845581055
250344,NSC,1985-06-07,7.625
250345,NSC,1985-06-10,7.652778148651123
250346,NSC,1985-06-11,7.6666669845581055
250347,NSC,1985-06-12,7.638888835906982
250348,NSC,1985-06-13,7.569444179534912
250349,NSC,1985-06-14,7.611111164093018
250350,NSC,1985-06-17,7.611111164093018
250351,NSC,1985-06-18,7.597221851348877
250352,NSC,1985-06-19,7.4583330154418945
250353,NSC,1985-06-20,7.527778148651123
250354,NSC,1985-06-21,7.597221851348877
250355,NSC,1985-06-24,7.527778148651123
250356,NSC,1985-06-25,7.611111164093018
250357,NSC,1985-06-26,7.555555820465088
250358,NSC,1985-06-27,7.569444179534912
250359,NSC,1985-06-28,7.611111164093018
250360,NSC,1985-07-01,7.6666669845581055
250361,NSC,1985-07-02,7.722221851348877
250362,NSC,1985-07-03,7.638888835906982
250363,NSC,1985-07-05,7.75
250364,NSC,1985-07-08,7.652778148651123
250365,NSC,1985-07-09,7.5833330154418945
250366,NSC,1985-07-10,7.597221851348877
250367,NSC,1985-07-11,7.555555820465088
250368,NSC,1985-07-12,7.652778148651123
250369,NSC,1985-07-15,7.722221851348877
250370,NSC,1985-07-16,7.805555820465088
250371,NSC,1985-07-17,7.888888835906982
250372,NSC,1985-07-18,7.944444179534912
250373,NSC,1985-07-19,8.027777671813965
250374,NSC,1985-07-22,7.972221851348877
250375,NSC,1985-07-23,7.9583330154418945
250376,NSC,1985-07-24,7.888888835906982
250377,NSC,1985-07-25,7.7916669845581055
250378,NSC,1985-07-26,7.7916669845581055
250379,NSC,1985-07-29,7.597221851348877
250380,NSC,1985-07-30,7.611111164093018
250381,NSC,1985-07-31,7.7083330154418945
250382,NSC,1985-08-01,7.819444179534912
250383,NSC,1985-08-02,7.7916669845581055
250384,NSC,1985-08-05,7.777778148651123
250385,NSC,1985-08-06,7.5416669845581055
250386,NSC,1985-08-07,7.5833330154418945
250387,NSC,1985-08-08,7.5833330154418945
250388,NSC,1985-08-09,7.527778148651123
250389,NSC,1985-08-12,7.513888835906982
250390,NSC,1985-08-13,7.388888835906982
250391,NSC,1985-08-14,7.388888835906982
250392,NSC,1985-08-15,7.402778148651123
250393,NSC,1985-08-16,7.361111164093018
250394,NSC,1985-08-19,7.4583330154418945
250395,NSC,1985-08-20,7.5
250396,NSC,1985-08-21,7.694444179534912
250397,NSC,1985-08-22,7.638888835906982
250398,NSC,1985-08-23,7.5833330154418945
250399,NSC,1985-08-26,7.5833330154418945
250400,NSC,1985-08-27,7.569444179534912
250401,NSC,1985-08-28,7.569444179534912
250402,NSC,1985-08-29,7.638888835906982
250403,NSC,1985-08-30,7.611111164093018
250404,NSC,1985-09-03,7.6666669845581055
250405,NSC,1985-09-04,7.652778148651123
250406,NSC,1985-09-05,7.625
250407,NSC,1985-09-06,7.611111164093018
250408,NSC,1985-09-09,7.6666669845581055
250409,NSC,1985-09-10,7.638888835906982
250410,NSC,1985-09-11,7.597221851348877
250411,NSC,1985-09-12,7.569444179534912
250412,NSC,1985-09-13,7.5416669845581055
250413,NSC,1985-09-16,7.527778148651123
250414,NSC,1985-09-17,7.472221851348877
250415,NSC,1985-09-18,7.4166669845581055
250416,NSC,1985-09-19,7.444444179534912
250417,NSC,1985-09-20,7.513888835906982
250418,NSC,1985-09-23,7.611111164093018
250419,NSC,1985-09-24,7.625
250420,NSC,1985-09-25,7.625
250421,NSC,1985-09-26,7.638888835906982
250422,NSC,1985-09-30,7.569444179534912
250423,NSC,1985-10-01,7.611111164093018
250424,NSC,1985-10-02,7.625
250425,NSC,1985-10-03,7.638888835906982
250426,NSC,1985-10-04,7.638888835906982
250427,NSC,1985-10-07,7.652778148651123
250428,NSC,1985-10-08,7.6666669845581055
250429,NSC,1985-10-09,7.6666669845581055
250430,NSC,1985-10-10,7.638888835906982
250431,NSC,1985-10-11,7.597221851348877
250432,NSC,1985-10-14,7.611111164093018
250433,NSC,1985-10-15,7.5833330154418945
250434,NSC,1985-10-16,7.5833330154418945
250435,NSC,1985-10-17,7.597221851348877
250436,NSC,1985-10-18,7.611111164093018
250437,NSC,1985-10-21,7.6666669845581055
250438,NSC,1985-10-22,7.75
250439,NSC,1985-10-23,7.777778148651123
250440,NSC,1985-10-24,7.763888835906982
250441,NSC,1985-10-25,7.7916669845581055
250442,NSC,1985-10-28,7.7083330154418945
250443,NSC,1985-10-29,7.8333330154418945
250444,NSC,1985-10-30,7.930555820465088
250445,NSC,1985-10-31,7.986111164093018
250446,NSC,1985-11-01,8.0
250447,NSC,1985-11-04,8.097222328186035
250448,NSC,1985-11-05,8.097222328186035
250449,NSC,1985-11-06,8.166666984558105
250450,NSC,1985-11-07,8.194443702697754
250451,NSC,1985-11-08,8.152777671813965
250452,NSC,1985-11-11,8.069443702697754
250453,NSC,1985-11-12,8.083333015441895
250454,NSC,1985-11-13,8.11111068725586
250455,NSC,1985-11-14,8.13888931274414
250456,NSC,1985-11-15,8.166666984558105
250457,NSC,1985-11-18,8.180556297302246
250458,NSC,1985-11-19,8.166666984558105
250459,NSC,1985-11-20,8.222222328186035
250460,NSC,1985-11-21,8.26388931274414
250461,NSC,1985-11-22,8.23611068725586
250462,NSC,1985-11-25,8.23611068725586
250463,NSC,1985-11-26,8.277777671813965
250464,NSC,1985-11-27,8.319443702697754
250465,NSC,1985-11-29,8.319443702697754
250466,NSC,1985-12-02,8.291666984558105
250467,NSC,1985-12-03,8.36111068725586
250468,NSC,1985-12-04,8.430556297302246
250469,NSC,1985-12-05,8.583333015441895
250470,NSC,1985-12-06,8.555556297302246
250471,NSC,1985-12-09,8.61111068725586
250472,NSC,1985-12-10,8.597222328186035
250473,NSC,1985-12-11,8.694443702697754
250474,NSC,1985-12-12,8.805556297302246
250475,NSC,1985-12-13,8.86111068725586
250476,NSC,1985-12-16,8.916666984558105
250477,NSC,1985-12-17,8.86111068725586
250478,NSC,1985-12-18,8.86111068725586
250479,NSC,1985-12-19,8.847222328186035
250480,NSC,1985-12-20,8.944443702697754
250481,NSC,1985-12-23,8.916666984558105
250482,NSC,1985-12-24,8.930556297302246
250483,NSC,1985-12-26,8.944443702697754
250484,NSC,1985-12-27,8.98611068725586
250485,NSC,1985-12-30,8.944443702697754
250486,NSC,1985-12-31,9.027777671813965
250487,NSC,1986-01-02,9.01388931274414
250488,NSC,1986-01-03,9.055556297302246
250489,NSC,1986-01-06,9.01388931274414
250490,NSC,1986-01-07,9.041666984558104
250491,NSC,1986-01-08,8.88888931274414
250492,NSC,1986-01-09,8.61111068725586
250493,NSC,1986-01-10,8.527777671813965
250494,NSC,1986-01-13,8.722222328186035
250495,NSC,1986-01-14,8.708333015441895
250496,NSC,1986-01-15,8.805556297302246
250497,NSC,1986-01-16,8.76388931274414
250498,NSC,1986-01-17,8.73611068725586
250499,NSC,1986-01-20,8.680556297302246
250500,NSC,1986-01-21,8.666666984558105
250501,NSC,1986-01-22,8.666666984558105
250502,NSC,1986-01-23,8.63888931274414
250503,NSC,1986-01-24,8.76388931274414
250504,NSC,1986-01-27,9.0
250505,NSC,1986-01-28,9.194443702697754
250506,NSC,1986-01-29,9.25
250507,NSC,1986-01-30,9.13888931274414
250508,NSC,1986-01-31,9.194443702697754
250509,NSC,1986-02-03,9.222222328186035
250510,NSC,1986-02-04,9.472222328186035
250511,NSC,1986-02-05,9.527777671813965
250512,NSC,1986-02-06,9.527777671813965
250513,NSC,1986-02-07,9.569443702697754
250514,NSC,1986-02-10,9.527777671813965
250515,NSC,1986-02-11,9.5
250516,NSC,1986-02-12,9.541666984558104
250517,NSC,1986-02-13,9.569443702697754
250518,NSC,1986-02-14,9.75
250519,NSC,1986-02-18,9.958333015441896
250520,NSC,1986-02-19,10.027777671813965
250521,NSC,1986-02-20,10.11111068725586
250522,NSC,1986-02-21,10.083333015441896
250523,NSC,1986-02-24,10.13888931274414
250524,NSC,1986-02-25,10.055556297302246
250525,NSC,1986-02-26,9.916666984558104
250526,NSC,1986-02-27,9.88888931274414
250527,NSC,1986-02-28,9.805556297302246
250528,NSC,1986-03-03,9.777777671813965
250529,NSC,1986-03-04,9.76388931274414
250530,NSC,1986-03-05,9.75
250531,NSC,1986-03-06,9.791666984558104
250532,NSC,1986-03-07,9.98611068725586
250533,NSC,1986-03-10,9.88888931274414
250534,NSC,1986-03-11,9.98611068725586
250535,NSC,1986-03-12,10.055556297302246
250536,NSC,1986-03-13,10.069443702697754
250537,NSC,1986-03-14,10.152777671813965
250538,NSC,1986-03-17,10.152777671813965
250539,NSC,1986-03-18,10.11111068725586
250540,NSC,1986-03-19,10.222222328186035
250541,NSC,1986-03-20,10.458333015441896
250542,NSC,1986-03-21,10.51388931274414
250543,NSC,1986-03-24,10.597222328186035
250544,NSC,1986-03-25,10.527777671813965
250545,NSC,1986-03-26,10.666666984558104
250546,NSC,1986-03-27,10.88888931274414
250547,NSC,1986-03-31,10.916666984558104
250548,NSC,1986-04-01,10.63888931274414
250549,NSC,1986-04-02,10.48611068725586
250550,NSC,1986-04-03,10.333333015441896
250551,NSC,1986-04-04,9.777777671813965
250552,NSC,1986-04-07,9.916666984558104
250553,NSC,1986-04-08,10.0
250554,NSC,1986-04-09,10.069443702697754
250555,NSC,1986-04-10,10.069443702697754
250556,NSC,1986-04-11,10.0
250557,NSC,1986-04-14,10.083333015441896
250558,NSC,1986-04-15,10.083333015441896
250559,NSC,1986-04-16,10.25
250560,NSC,1986-04-17,10.194443702697754
250561,NSC,1986-04-18,10.194443702697754
250562,NSC,1986-04-21,10.305556297302246
250563,NSC,1986-04-22,10.375
250564,NSC,1986-04-23,10.305556297302246
250565,NSC,1986-04-24,10.25
250566,NSC,1986-04-25,10.11111068725586
250567,NSC,1986-04-28,10.069443702697754
250568,NSC,1986-04-29,9.944443702697754
250569,NSC,1986-04-30,9.472222328186035
250570,NSC,1986-05-01,9.569443702697754
250571,NSC,1986-05-02,9.61111068725586
250572,NSC,1986-05-05,9.555556297302246
250573,NSC,1986-05-06,9.555556297302246
250574,NSC,1986-05-07,9.444443702697754
250575,NSC,1986-05-08,9.38888931274414
250576,NSC,1986-05-09,9.61111068725586
250577,NSC,1986-05-12,9.569443702697754
250578,NSC,1986-05-13,9.375
250579,NSC,1986-05-14,9.277777671813965
250580,NSC,1986-05-15,9.25
250581,NSC,1986-05-16,9.208333015441896
250582,NSC,1986-05-19,9.194443702697754
250583,NSC,1986-05-20,9.38888931274414
250584,NSC,1986-05-21,9.277777671813965
250585,NSC,1986-05-22,9.444443702697754
250586,NSC,1986-05-23,9.555556297302246
250587,NSC,1986-05-27,9.569443702697754
250588,NSC,1986-05-28,9.458333015441896
250589,NSC,1986-05-29,9.333333015441896
250590,NSC,1986-05-30,9.291666984558104
250591,NSC,1986-06-02,9.291666984558104
250592,NSC,1986-06-03,9.36111068725586
250593,NSC,1986-06-04,9.472222328186035
250594,NSC,1986-06-05,9.944443702697754
250595,NSC,1986-06-06,9.833333015441896
250596,NSC,1986-06-09,9.527777671813965
250597,NSC,1986-06-10,9.5
250598,NSC,1986-06-11,9.5
250599,NSC,1986-06-12,9.583333015441896
250600,NSC,1986-06-13,9.791666984558104
250601,NSC,1986-06-16,9.777777671813965
250602,NSC,1986-06-17,9.805556297302246
250603,NSC,1986-06-18,9.777777671813965
250604,NSC,1986-06-19,9.680556297302246
250605,NSC,1986-06-20,9.75
250606,NSC,1986-06-23,9.569443702697754
250607,NSC,1986-06-24,9.61111068725586
250608,NSC,1986-06-25,9.625
250609,NSC,1986-06-26,9.597222328186035
250610,NSC,1986-06-27,9.694443702697754
250611,NSC,1986-06-30,9.777777671813965
250612,NSC,1986-07-01,9.930556297302246
250613,NSC,1986-07-02,9.847222328186035
250614,NSC,1986-07-03,9.86111068725586
250615,NSC,1986-07-07,9.847222328186035
250616,NSC,1986-07-08,9.694443702697754
250617,NSC,1986-07-09,9.555556297302246
250618,NSC,1986-07-10,9.472222328186035
250619,NSC,1986-07-11,9.458333015441896
250620,NSC,1986-07-14,9.375
250621,NSC,1986-07-15,8.833333015441895
250622,NSC,1986-07-16,8.916666984558105
250623,NSC,1986-07-17,8.958333015441895
250624,NSC,1986-07-18,9.25
250625,NSC,1986-07-21,9.13888931274414
250626,NSC,1986-07-22,8.958333015441895
250627,NSC,1986-07-23,8.944443702697754
250628,NSC,1986-07-24,8.86111068725586
250629,NSC,1986-07-25,8.88888931274414
250630,NSC,1986-07-28,8.86111068725586
250631,NSC,1986-07-29,8.916666984558105
250632,NSC,1986-07-30,8.777777671813965
250633,NSC,1986-07-31,8.73611068725586
250634,NSC,1986-08-01,8.5
250635,NSC,1986-08-04,8.319443702697754
250636,NSC,1986-08-05,8.416666984558105
250637,NSC,1986-08-06,8.416666984558105
250638,NSC,1986-08-07,8.458333015441895
250639,NSC,1986-08-08,8.430556297302246
250640,NSC,1986-08-11,8.680556297302246
250641,NSC,1986-08-12,8.819443702697754
250642,NSC,1986-08-13,9.027777671813965
250643,NSC,1986-08-14,9.055556297302246
250644,NSC,1986-08-15,9.069443702697754
250645,NSC,1986-08-18,9.01388931274414
250646,NSC,1986-08-19,8.833333015441895
250647,NSC,1986-08-20,8.875
250648,NSC,1986-08-21,8.88888931274414
250649,NSC,1986-08-22,9.027777671813965
250650,NSC,1986-08-25,9.055556297302246
250651,NSC,1986-08-26,9.319443702697754
250652,NSC,1986-08-27,9.277777671813965
250653,NSC,1986-08-28,9.194443702697754
250654,NSC,1986-08-29,9.083333015441896
250655,NSC,1986-09-02,8.875
250656,NSC,1986-09-03,9.01388931274414
250657,NSC,1986-09-04,9.222222328186035
250658,NSC,1986-09-05,9.097222328186035
250659,NSC,1986-09-08,9.305556297302246
250660,NSC,1986-09-09,9.347222328186035
250661,NSC,1986-09-10,9.402777671813965
250662,NSC,1986-09-11,9.055556297302246
250663,NSC,1986-09-12,8.666666984558105
250664,NSC,1986-09-15,8.666666984558105
250665,NSC,1986-09-16,8.61111068725586
250666,NSC,1986-09-17,8.76388931274414
250667,NSC,1986-09-18,8.86111068725586
250668,NSC,1986-09-19,8.805556297302246
250669,NSC,1986-09-22,8.875
250670,NSC,1986-09-23,8.98611068725586
250671,NSC,1986-09-24,8.902777671813965
250672,NSC,1986-09-25,8.75
250673,NSC,1986-09-26,8.833333015441895
250674,NSC,1986-09-29,8.76388931274414
250675,NSC,1986-09-30,8.791666984558105
250676,NSC,1986-10-01,9.0
250677,NSC,1986-10-02,9.01388931274414
250678,NSC,1986-10-03,9.0
250679,NSC,1986-10-06,9.166666984558104
250680,NSC,1986-10-07,9.055556297302246
250681,NSC,1986-10-08,9.13888931274414
250682,NSC,1986-10-09,9.11111068725586
250683,NSC,1986-10-10,9.26388931274414
250684,NSC,1986-10-13,9.347222328186035
250685,NSC,1986-10-14,9.305556297302246
250686,NSC,1986-10-15,9.5
250687,NSC,1986-10-16,9.583333015441896
250688,NSC,1986-10-17,9.5
250689,NSC,1986-10-20,9.402777671813965
250690,NSC,1986-10-21,9.36111068725586
250691,NSC,1986-10-22,9.333333015441896
250692,NSC,1986-10-23,9.25
250693,NSC,1986-10-24,9.01388931274414
250694,NSC,1986-10-27,9.180556297302246
250695,NSC,1986-10-28,9.194443702697754
250696,NSC,1986-10-29,9.097222328186035
250697,NSC,1986-10-30,9.069443702697754
250698,NSC,1986-10-31,9.166666984558104
250699,NSC,1986-11-03,9.180556297302246
250700,NSC,1986-11-04,9.26388931274414
250701,NSC,1986-11-05,9.416666984558104
250702,NSC,1986-11-06,9.277777671813965
250703,NSC,1986-11-07,9.416666984558104
250704,NSC,1986-11-10,9.36111068725586
250705,NSC,1986-11-11,9.347222328186035
250706,NSC,1986-11-12,9.375
250707,NSC,1986-11-13,9.319443702697754
250708,NSC,1986-11-14,9.319443702697754
250709,NSC,1986-11-17,9.305556297302246
250710,NSC,1986-11-18,9.194443702697754
250711,NSC,1986-11-19,9.208333015441896
250712,NSC,1986-11-20,9.36111068725586
250713,NSC,1986-11-21,9.347222328186035
250714,NSC,1986-11-24,9.541666984558104
250715,NSC,1986-11-25,9.5
250716,NSC,1986-11-26,9.36111068725586
250717,NSC,1986-11-28,9.402777671813965
250718,NSC,1986-12-01,9.430556297302246
250719,NSC,1986-12-02,9.583333015441896
250720,NSC,1986-12-03,9.63888931274414
250721,NSC,1986-12-04,9.722222328186035
250722,NSC,1986-12-05,9.625
250723,NSC,1986-12-08,9.61111068725586
250724,NSC,1986-12-09,9.51388931274414
250725,NSC,1986-12-10,9.541666984558104
250726,NSC,1986-12-11,9.444443702697754
250727,NSC,1986-12-12,9.48611068725586
250728,NSC,1986-12-15,9.5
250729,NSC,1986-12-16,9.583333015441896
250730,NSC,1986-12-17,9.527777671813965
250731,NSC,1986-12-18,9.38888931274414
250732,NSC,1986-12-19,9.63888931274414
250733,NSC,1986-12-22,9.555556297302246
250734,NSC,1986-12-23,9.444443702697754
250735,NSC,1986-12-24,9.444443702697754
250736,NSC,1986-12-26,9.472222328186035
250737,NSC,1986-12-29,9.458333015441896
250738,NSC,1986-12-30,9.38888931274414
250739,NSC,1986-12-31,9.38888931274414
250740,NSC,1987-01-02,9.416666984558104
250741,NSC,1987-01-05,9.61111068725586
250742,NSC,1987-01-06,9.666666984558104
250743,NSC,1987-01-07,9.61111068725586
250744,NSC,1987-01-08,9.61111068725586
250745,NSC,1987-01-09,9.833333015441896
250746,NSC,1987-01-12,10.041666984558104
250747,NSC,1987-01-13,9.88888931274414
250748,NSC,1987-01-14,9.944443702697754
250749,NSC,1987-01-15,10.11111068725586
250750,NSC,1987-01-16,10.152777671813965
250751,NSC,1987-01-19,10.208333015441896
250752,NSC,1987-01-20,10.25
250753,NSC,1987-01-21,10.26388931274414
250754,NSC,1987-01-22,10.222222328186035
250755,NSC,1987-01-23,10.319443702697754
250756,NSC,1987-01-26,10.277777671813965
250757,NSC,1987-01-27,10.055556297302246
250758,NSC,1987-01-28,10.166666984558104
250759,NSC,1987-01-29,10.194443702697754
250760,NSC,1987-01-30,10.25
250761,NSC,1987-02-02,10.291666984558104
250762,NSC,1987-02-03,10.333333015441896
250763,NSC,1987-02-04,10.48611068725586
250764,NSC,1987-02-05,10.444443702697754
250765,NSC,1987-02-06,10.416666984558104
250766,NSC,1987-02-09,10.402777671813965
250767,NSC,1987-02-10,10.375
250768,NSC,1987-02-11,10.472222328186035
250769,NSC,1987-02-12,10.375
250770,NSC,1987-02-13,10.51388931274414
250771,NSC,1987-02-17,10.416666984558104
250772,NSC,1987-02-18,10.458333015441896
250773,NSC,1987-02-19,10.847222328186035
250774,NSC,1987-02-20,10.847222328186035
250775,NSC,1987-02-23,10.73611068725586
250776,NSC,1987-02-24,10.652777671813965
250777,NSC,1987-02-25,10.652777671813965
250778,NSC,1987-02-26,10.555556297302246
250779,NSC,1987-02-27,10.597222328186035
250780,NSC,1987-03-02,10.583333015441896
250781,NSC,1987-03-03,10.569443702697754
250782,NSC,1987-03-04,10.652777671813965
250783,NSC,1987-03-05,10.694443702697754
250784,NSC,1987-03-06,10.61111068725586
250785,NSC,1987-03-09,10.625
250786,NSC,1987-03-10,10.73611068725586
250787,NSC,1987-03-11,10.680556297302246
250788,NSC,1987-03-12,10.73611068725586
250789,NSC,1987-03-13,10.694443702697754
250790,NSC,1987-03-16,10.694443702697754
250791,NSC,1987-03-17,10.777777671813965
250792,NSC,1987-03-18,10.805556297302246
250793,NSC,1987-03-19,10.847222328186035
250794,NSC,1987-03-20,10.875
250795,NSC,1987-03-23,10.805556297302246
250796,NSC,1987-03-24,10.916666984558104
250797,NSC,1987-03-25,10.86111068725586
250798,NSC,1987-03-26,10.791666984558104
250799,NSC,1987-03-27,10.48611068725586
250800,NSC,1987-03-30,10.347222328186035
250801,NSC,1987-03-31,10.38888931274414
250802,NSC,1987-04-01,10.416666984558104
250803,NSC,1987-04-02,10.402777671813965
250804,NSC,1987-04-03,10.73611068725586
250805,NSC,1987-04-06,10.722222328186035
250806,NSC,1987-04-07,10.666666984558104
250807,NSC,1987-04-08,10.75
250808,NSC,1987-04-09,10.458333015441896
250809,NSC,1987-04-10,10.416666984558104
250810,NSC,1987-04-13,10.333333015441896
250811,NSC,1987-04-14,10.083333015441896
250812,NSC,1987-04-15,9.916666984558104
250813,NSC,1987-04-16,10.0
250814,NSC,1987-04-20,10.208333015441896
250815,NSC,1987-04-21,10.458333015441896
250816,NSC,1987-04-22,10.0
250817,NSC,1987-04-23,10.041666984558104
250818,NSC,1987-04-24,9.666666984558104
250819,NSC,1987-04-27,9.75
250820,NSC,1987-04-28,9.583333015441896
250821,NSC,1987-04-29,9.75
250822,NSC,1987-04-30,9.875
250823,NSC,1987-05-01,9.875
250824,NSC,1987-05-04,9.791666984558104
250825,NSC,1987-05-05,10.083333015441896
250826,NSC,1987-05-06,10.416666984558104
250827,NSC,1987-05-07,10.458333015441896
250828,NSC,1987-05-08,10.375
250829,NSC,1987-05-11,10.375
250830,NSC,1987-05-12,10.5
250831,NSC,1987-05-13,10.625
250832,NSC,1987-05-14,10.583333015441896
250833,NSC,1987-05-15,10.041666984558104
250834,NSC,1987-05-18,10.375
250835,NSC,1987-05-19,9.75
250836,NSC,1987-05-20,9.541666984558104
250837,NSC,1987-05-21,9.5
250838,NSC,1987-05-22,9.5
250839,NSC,1987-05-26,9.916666984558104
250840,NSC,1987-05-27,10.041666984558104
250841,NSC,1987-05-28,10.25
250842,NSC,1987-05-29,9.875
250843,NSC,1987-06-01,10.0
250844,NSC,1987-06-02,10.0
250845,NSC,1987-06-03,10.291666984558104
250846,NSC,1987-06-04,10.375
250847,NSC,1987-06-05,10.416666984558104
250848,NSC,1987-06-08,10.75
250849,NSC,1987-06-09,10.75
250850,NSC,1987-06-10,10.833333015441896
250851,NSC,1987-06-11,11.208333015441896
250852,NSC,1987-06-12,11.375
250853,NSC,1987-06-15,11.208333015441896
250854,NSC,1987-06-16,11.416666984558104
250855,NSC,1987-06-17,11.333333015441896
250856,NSC,1987-06-18,11.416666984558104
250857,NSC,1987-06-19,11.416666984558104
250858,NSC,1987-06-22,11.458333015441896
250859,NSC,1987-06-23,11.416666984558104
250860,NSC,1987-06-24,11.375
250861,NSC,1987-06-25,11.583333015441896
250862,NSC,1987-06-26,11.416666984558104
250863,NSC,1987-06-29,11.333333015441896
250864,NSC,1987-06-30,11.0
250865,NSC,1987-07-01,11.125
250866,NSC,1987-07-02,10.958333015441896
250867,NSC,1987-07-06,10.791666984558104
250868,NSC,1987-07-07,10.75
250869,NSC,1987-07-08,10.708333015441896
250870,NSC,1987-07-09,10.708333015441896
250871,NSC,1987-07-10,10.75
250872,NSC,1987-07-13,11.0
250873,NSC,1987-07-14,11.333333015441896
250874,NSC,1987-07-15,11.291666984558104
250875,NSC,1987-07-16,11.25
250876,NSC,1987-07-17,11.625
250877,NSC,1987-07-20,11.333333015441896
250878,NSC,1987-07-21,11.0
250879,NSC,1987-07-22,11.208333015441896
250880,NSC,1987-07-23,11.208333015441896
250881,NSC,1987-07-24,11.333333015441896
250882,NSC,1987-07-27,11.583333015441896
250883,NSC,1987-07-28,11.791666984558104
250884,NSC,1987-07-29,12.25
250885,NSC,1987-07-30,12.083333015441896
250886,NSC,1987-07-31,11.916666984558104
250887,NSC,1987-08-03,11.583333015441896
250888,NSC,1987-08-04,11.666666984558104
250889,NSC,1987-08-05,11.666666984558104
250890,NSC,1987-08-06,11.5
250891,NSC,1987-08-07,11.541666984558104
250892,NSC,1987-08-10,12.125
250893,NSC,1987-08-11,12.291666984558104
250894,NSC,1987-08-12,12.083333015441896
250895,NSC,1987-08-13,12.666666984558104
250896,NSC,1987-08-14,12.625
250897,NSC,1987-08-17,12.208333015441896
250898,NSC,1987-08-18,12.0
250899,NSC,1987-08-19,11.916666984558104
250900,NSC,1987-08-20,12.041666984558104
250901,NSC,1987-08-21,11.875
250902,NSC,1987-08-24,12.458333015441896
250903,NSC,1987-08-25,12.5
250904,NSC,1987-08-26,12.5
250905,NSC,1987-08-27,12.166666984558104
250906,NSC,1987-08-28,11.833333015441896
250907,NSC,1987-08-31,12.25
250908,NSC,1987-09-01,11.875
250909,NSC,1987-09-02,12.0
250910,NSC,1987-09-03,11.958333015441896
250911,NSC,1987-09-04,11.75
250912,NSC,1987-09-08,11.666666984558104
250913,NSC,1987-09-09,11.5
250914,NSC,1987-09-10,11.625
250915,NSC,1987-09-11,11.666666984558104
250916,NSC,1987-09-14,11.625
250917,NSC,1987-09-15,11.583333015441896
250918,NSC,1987-09-16,11.375
250919,NSC,1987-09-17,11.166666984558104
250920,NSC,1987-09-18,11.125
250921,NSC,1987-09-21,10.958333015441896
250922,NSC,1987-09-22,11.25
250923,NSC,1987-09-23,11.333333015441896
250924,NSC,1987-09-24,11.125
250925,NSC,1987-09-25,11.333333015441896
250926,NSC,1987-09-28,11.291666984558104
250927,NSC,1987-09-29,11.208333015441896
250928,NSC,1987-09-30,11.5
250929,NSC,1987-10-01,11.708333015441896
250930,NSC,1987-10-02,11.708333015441896
250931,NSC,1987-10-05,11.791666984558104
250932,NSC,1987-10-06,11.625
250933,NSC,1987-10-07,11.291666984558104
250934,NSC,1987-10-08,11.291666984558104
250935,NSC,1987-10-09,11.375
250936,NSC,1987-10-12,11.166666984558104
250937,NSC,1987-10-13,11.208333015441896
250938,NSC,1987-10-14,10.75
250939,NSC,1987-10-15,10.291666984558104
250940,NSC,1987-10-16,9.666666984558104
250941,NSC,1987-10-19,8.0
250942,NSC,1987-10-20,9.083333015441896
250943,NSC,1987-10-21,8.833333015441895
250944,NSC,1987-10-22,8.666666984558105
250945,NSC,1987-10-23,8.791666984558105
250946,NSC,1987-10-26,7.5
250947,NSC,1987-10-27,7.8333330154418945
250948,NSC,1987-10-28,7.25
250949,NSC,1987-10-29,7.6666669845581055
250950,NSC,1987-10-30,7.875
250951,NSC,1987-11-02,8.041666984558105
250952,NSC,1987-11-03,7.7916669845581055
250953,NSC,1987-11-04,7.8333330154418945
250954,NSC,1987-11-05,8.166666984558105
250955,NSC,1987-11-06,7.7916669845581055
250956,NSC,1987-11-09,7.5
250957,NSC,1987-11-10,7.375
250958,NSC,1987-11-11,7.375
250959,NSC,1987-11-12,7.6666669845581055
250960,NSC,1987-11-13,8.041666984558105
250961,NSC,1987-11-16,7.9166669845581055
250962,NSC,1987-11-17,7.6666669845581055
250963,NSC,1987-11-18,7.75
250964,NSC,1987-11-19,7.6666669845581055
250965,NSC,1987-11-20,7.9583330154418945
250966,NSC,1987-11-23,8.0
250967,NSC,1987-11-24,8.291666984558105
250968,NSC,1987-11-25,8.333333015441895
250969,NSC,1987-11-27,8.083333015441895
250970,NSC,1987-11-30,7.7083330154418945
250971,NSC,1987-12-01,7.875
250972,NSC,1987-12-02,7.9166669845581055
250973,NSC,1987-12-03,7.5833330154418945
250974,NSC,1987-12-04,7.375
250975,NSC,1987-12-07,7.6666669845581055
250976,NSC,1987-12-08,7.7083330154418945
250977,NSC,1987-12-09,8.0
250978,NSC,1987-12-10,7.9583330154418945
250979,NSC,1987-12-11,8.166666984558105
250980,NSC,1987-12-14,8.416666984558105
250981,NSC,1987-12-15,8.625
250982,NSC,1987-12-16,9.041666984558104
250983,NSC,1987-12-17,8.666666984558105
250984,NSC,1987-12-18,8.541666984558105
250985,NSC,1987-12-21,8.708333015441895
250986,NSC,1987-12-22,8.75
250987,NSC,1987-12-23,8.875
250988,NSC,1987-12-24,8.833333015441895
250989,NSC,1987-12-28,8.666666984558105
250990,NSC,1987-12-29,8.541666984558105
250991,NSC,1987-12-30,8.625
250992,NSC,1987-12-31,8.75
250993,NSC,1988-01-04,8.958333015441895
250994,NSC,1988-01-05,9.166666984558104
250995,NSC,1988-01-06,9.125
250996,NSC,1988-01-07,9.208333015441896
250997,NSC,1988-01-08,8.666666984558105
250998,NSC,1988-01-11,8.625
250999,NSC,1988-01-12,9.083333015441896
251000,NSC,1988-01-13,8.916666984558105
251001,NSC,1988-01-14,8.958333015441895
251002,NSC,1988-01-15,9.125
251003,NSC,1988-01-18,9.208333015441896
251004,NSC,1988-01-19,9.125
251005,NSC,1988-01-20,8.875
251006,NSC,1988-01-21,8.75
251007,NSC,1988-01-22,9.083333015441896
251008,NSC,1988-01-25,9.416666984558104
251009,NSC,1988-01-26,9.333333015441896
251010,NSC,1988-01-27,9.291666984558104
251011,NSC,1988-01-28,9.291666984558104
251012,NSC,1988-01-29,9.333333015441896
251013,NSC,1988-02-01,9.208333015441896
251014,NSC,1988-02-02,9.208333015441896
251015,NSC,1988-02-03,8.916666984558105
251016,NSC,1988-02-04,8.958333015441895
251017,NSC,1988-02-05,8.916666984558105
251018,NSC,1988-02-08,8.666666984558105
251019,NSC,1988-02-09,8.833333015441895
251020,NSC,1988-02-10,9.125
251021,NSC,1988-02-11,9.0
251022,NSC,1988-02-12,9.166666984558104
251023,NSC,1988-02-16,9.458333015441896
251024,NSC,1988-02-17,9.291666984558104
251025,NSC,1988-02-18,9.166666984558104
251026,NSC,1988-02-19,9.333333015441896
251027,NSC,1988-02-22,9.5
251028,NSC,1988-02-23,9.583333015441896
251029,NSC,1988-02-24,9.625
251030,NSC,1988-02-25,9.375
251031,NSC,1988-02-26,9.625
251032,NSC,1988-02-29,9.875
251033,NSC,1988-03-01,9.75
251034,NSC,1988-03-02,9.791666984558104
251035,NSC,1988-03-03,9.791666984558104
251036,NSC,1988-03-04,9.791666984558104
251037,NSC,1988-03-07,9.833333015441896
251038,NSC,1988-03-08,9.791666984558104
251039,NSC,1988-03-09,9.875
251040,NSC,1988-03-10,9.583333015441896
251041,NSC,1988-03-11,9.833333015441896
251042,NSC,1988-03-14,9.708333015441896
251043,NSC,1988-03-15,9.541666984558104
251044,NSC,1988-03-16,9.666666984558104
251045,NSC,1988-03-17,9.958333015441896
251046,NSC,1988-03-18,10.083333015441896
251047,NSC,1988-03-21,9.916666984558104
251048,NSC,1988-03-22,9.833333015441896
251049,NSC,1988-03-23,9.791666984558104
251050,NSC,1988-03-24,9.625
251051,NSC,1988-03-25,9.291666984558104
251052,NSC,1988-03-28,9.041666984558104
251053,NSC,1988-03-29,9.041666984558104
251054,NSC,1988-03-30,8.916666984558105
251055,NSC,1988-03-31,9.083333015441896
251056,NSC,1988-04-04,8.875
251057,NSC,1988-04-05,9.166666984558104
251058,NSC,1988-04-06,9.375
251059,NSC,1988-04-07,9.291666984558104
251060,NSC,1988-04-08,9.5
251061,NSC,1988-04-11,9.833333015441896
251062,NSC,1988-04-12,9.791666984558104
251063,NSC,1988-04-13,9.75
251064,NSC,1988-04-14,9.125
251065,NSC,1988-04-15,9.25
251066,NSC,1988-04-18,9.25
251067,NSC,1988-04-19,9.166666984558104
251068,NSC,1988-04-20,9.166666984558104
251069,NSC,1988-04-21,9.166666984558104
251070,NSC,1988-04-22,9.333333015441896
251071,NSC,1988-04-25,9.208333015441896
251072,NSC,1988-04-26,9.25
251073,NSC,1988-04-27,9.25
251074,NSC,1988-04-28,9.208333015441896
251075,NSC,1988-04-29,9.125
251076,NSC,1988-05-02,9.083333015441896
251077,NSC,1988-05-03,9.125
251078,NSC,1988-05-04,9.0
251079,NSC,1988-05-05,9.083333015441896
251080,NSC,1988-05-06,9.0
251081,NSC,1988-05-09,9.041666984558104
251082,NSC,1988-05-10,9.083333015441896
251083,NSC,1988-05-11,8.833333015441895
251084,NSC,1988-05-12,8.791666984558105
251085,NSC,1988-05-13,8.958333015441895
251086,NSC,1988-05-16,9.0
251087,NSC,1988-05-17,8.875
251088,NSC,1988-05-18,8.666666984558105
251089,NSC,1988-05-19,8.666666984558105
251090,NSC,1988-05-20,8.833333015441895
251091,NSC,1988-05-23,8.583333015441895
251092,NSC,1988-05-24,8.625
251093,NSC,1988-05-25,8.541666984558105
251094,NSC,1988-05-26,8.416666984558105
251095,NSC,1988-05-27,8.458333015441895
251096,NSC,1988-05-31,8.916666984558105
251097,NSC,1988-06-01,9.083333015441896
251098,NSC,1988-06-02,9.041666984558104
251099,NSC,1988-06-03,9.0
251100,NSC,1988-06-06,8.958333015441895
251101,NSC,1988-06-07,8.666666984558105
251102,NSC,1988-06-08,9.208333015441896
251103,NSC,1988-06-09,9.25
251104,NSC,1988-06-10,9.291666984558104
251105,NSC,1988-06-13,9.25
251106,NSC,1988-06-14,9.291666984558104
251107,NSC,1988-06-15,9.458333015441896
251108,NSC,1988-06-16,9.166666984558104
251109,NSC,1988-06-17,9.5
251110,NSC,1988-06-20,9.291666984558104
251111,NSC,1988-06-21,9.416666984558104
251112,NSC,1988-06-22,9.541666984558104
251113,NSC,1988-06-23,9.375
251114,NSC,1988-06-24,9.583333015441896
251115,NSC,1988-06-27,9.458333015441896
251116,NSC,1988-06-28,9.333333015441896
251117,NSC,1988-06-29,9.416666984558104
251118,NSC,1988-06-30,9.708333015441896
251119,NSC,1988-07-01,9.583333015441896
251120,NSC,1988-07-05,9.833333015441896
251121,NSC,1988-07-06,9.583333015441896
251122,NSC,1988-07-07,9.333333015441896
251123,NSC,1988-07-08,9.25
251124,NSC,1988-07-11,9.208333015441896
251125,NSC,1988-07-12,9.041666984558104
251126,NSC,1988-07-13,9.0
251127,NSC,1988-07-14,9.041666984558104
251128,NSC,1988-07-15,9.166666984558104
251129,NSC,1988-07-18,9.083333015441896
251130,NSC,1988-07-19,9.125
251131,NSC,1988-07-20,9.125
251132,NSC,1988-07-21,9.0
251133,NSC,1988-07-22,8.875
251134,NSC,1988-07-25,8.958333015441895
251135,NSC,1988-07-26,9.083333015441896
251136,NSC,1988-07-27,9.041666984558104
251137,NSC,1988-07-28,9.416666984558104
251138,NSC,1988-07-29,9.458333015441896
251139,NSC,1988-08-01,9.375
251140,NSC,1988-08-02,9.416666984558104
251141,NSC,1988-08-03,9.5
251142,NSC,1988-08-04,9.583333015441896
251143,NSC,1988-08-05,9.541666984558104
251144,NSC,1988-08-08,9.333333015441896
251145,NSC,1988-08-09,9.291666984558104
251146,NSC,1988-08-10,9.083333015441896
251147,NSC,1988-08-11,9.166666984558104
251148,NSC,1988-08-12,9.041666984558104
251149,NSC,1988-08-15,8.916666984558105
251150,NSC,1988-08-16,8.958333015441895
251151,NSC,1988-08-17,9.208333015441896
251152,NSC,1988-08-18,9.083333015441896
251153,NSC,1988-08-19,9.0
251154,NSC,1988-08-22,9.041666984558104
251155,NSC,1988-08-23,9.083333015441896
251156,NSC,1988-08-24,9.208333015441896
251157,NSC,1988-08-25,9.083333015441896
251158,NSC,1988-08-26,9.041666984558104
251159,NSC,1988-08-29,9.166666984558104
251160,NSC,1988-08-30,9.125
251161,NSC,1988-08-31,9.208333015441896
251162,NSC,1988-09-01,9.083333015441896
251163,NSC,1988-09-02,9.25
251164,NSC,1988-09-06,9.333333015441896
251165,NSC,1988-09-07,9.416666984558104
251166,NSC,1988-09-08,9.416666984558104
251167,NSC,1988-09-09,9.583333015441896
251168,NSC,1988-09-12,9.541666984558104
251169,NSC,1988-09-13,9.666666984558104
251170,NSC,1988-09-14,9.958333015441896
251171,NSC,1988-09-15,9.791666984558104
251172,NSC,1988-09-16,9.875
251173,NSC,1988-09-19,9.833333015441896
251174,NSC,1988-09-20,9.666666984558104
251175,NSC,1988-09-21,9.625
251176,NSC,1988-09-22,9.541666984558104
251177,NSC,1988-09-23,9.708333015441896
251178,NSC,1988-09-26,9.833333015441896
251179,NSC,1988-09-27,9.625
251180,NSC,1988-09-28,9.666666984558104
251181,NSC,1988-09-29,9.708333015441896
251182,NSC,1988-09-30,9.791666984558104
251183,NSC,1988-10-03,9.791666984558104
251184,NSC,1988-10-04,9.75
251185,NSC,1988-10-05,9.708333015441896
251186,NSC,1988-10-06,9.708333015441896
251187,NSC,1988-10-07,10.0
251188,NSC,1988-10-10,9.958333015441896
251189,NSC,1988-10-11,9.958333015441896
251190,NSC,1988-10-12,9.625
251191,NSC,1988-10-13,9.791666984558104
251192,NSC,1988-10-14,9.75
251193,NSC,1988-10-17,9.791666984558104
251194,NSC,1988-10-18,9.958333015441896
251195,NSC,1988-10-19,9.833333015441896
251196,NSC,1988-10-20,10.166666984558104
251197,NSC,1988-10-21,10.25
251198,NSC,1988-10-24,10.041666984558104
251199,NSC,1988-10-25,10.0
251200,NSC,1988-10-26,10.291666984558104
251201,NSC,1988-10-27,10.083333015441896
251202,NSC,1988-10-28,10.208333015441896
251203,NSC,1988-10-31,10.166666984558104
251204,NSC,1988-11-01,10.166666984558104
251205,NSC,1988-11-02,10.166666984558104
251206,NSC,1988-11-03,10.166666984558104
251207,NSC,1988-11-04,10.208333015441896
251208,NSC,1988-11-07,10.083333015441896
251209,NSC,1988-11-08,10.166666984558104
251210,NSC,1988-11-09,10.208333015441896
251211,NSC,1988-11-10,10.166666984558104
251212,NSC,1988-11-11,10.125
251213,NSC,1988-11-14,10.0
251214,NSC,1988-11-15,10.0
251215,NSC,1988-11-16,9.708333015441896
251216,NSC,1988-11-17,9.916666984558104
251217,NSC,1988-11-18,9.875
251218,NSC,1988-11-21,9.875
251219,NSC,1988-11-22,10.0
251220,NSC,1988-11-23,10.041666984558104
251221,NSC,1988-11-25,9.791666984558104
251222,NSC,1988-11-28,9.75
251223,NSC,1988-11-29,10.041666984558104
251224,NSC,1988-11-30,10.166666984558104
251225,NSC,1988-12-01,10.25
251226,NSC,1988-12-02,10.0
251227,NSC,1988-12-05,10.166666984558104
251228,NSC,1988-12-06,10.208333015441896
251229,NSC,1988-12-07,10.25
251230,NSC,1988-12-08,10.416666984558104
251231,NSC,1988-12-09,10.625
251232,NSC,1988-12-12,10.708333015441896
251233,NSC,1988-12-13,10.791666984558104
251234,NSC,1988-12-14,10.791666984558104
251235,NSC,1988-12-15,10.791666984558104
251236,NSC,1988-12-16,10.75
251237,NSC,1988-12-19,10.833333015441896
251238,NSC,1988-12-20,10.708333015441896
251239,NSC,1988-12-21,10.75
251240,NSC,1988-12-22,10.833333015441896
251241,NSC,1988-12-23,10.833333015441896
251242,NSC,1988-12-27,10.791666984558104
251243,NSC,1988-12-28,10.708333015441896
251244,NSC,1988-12-29,10.708333015441896
251245,NSC,1988-12-30,10.458333015441896
251246,NSC,1989-01-03,10.375
251247,NSC,1989-01-04,10.541666984558104
251248,NSC,1989-01-05,10.541666984558104
251249,NSC,1989-01-06,10.625
251250,NSC,1989-01-09,10.75
251251,NSC,1989-01-10,10.583333015441896
251252,NSC,1989-01-11,10.625
251253,NSC,1989-01-12,10.625
251254,NSC,1989-01-13,10.666666984558104
251255,NSC,1989-01-16,10.333333015441896
251256,NSC,1989-01-17,10.541666984558104
251257,NSC,1989-01-18,10.916666984558104
251258,NSC,1989-01-19,11.041666984558104
251259,NSC,1989-01-20,10.833333015441896
251260,NSC,1989-01-23,10.833333015441896
251261,NSC,1989-01-24,11.125
251262,NSC,1989-01-25,10.916666984558104
251263,NSC,1989-01-26,11.0
251264,NSC,1989-01-27,11.208333015441896
251265,NSC,1989-01-30,11.083333015441896
251266,NSC,1989-01-31,11.291666984558104
251267,NSC,1989-02-01,11.333333015441896
251268,NSC,1989-02-02,11.333333015441896
251269,NSC,1989-02-03,11.375
251270,NSC,1989-02-06,11.625
251271,NSC,1989-02-07,11.708333015441896
251272,NSC,1989-02-08,11.625
251273,NSC,1989-02-09,11.333333015441896
251274,NSC,1989-02-10,11.25
251275,NSC,1989-02-13,11.25
251276,NSC,1989-02-14,11.083333015441896
251277,NSC,1989-02-15,11.208333015441896
251278,NSC,1989-02-16,11.625
251279,NSC,1989-02-17,11.416666984558104
251280,NSC,1989-02-21,11.416666984558104
251281,NSC,1989-02-22,11.333333015441896
251282,NSC,1989-02-23,11.416666984558104
251283,NSC,1989-02-24,11.166666984558104
251284,NSC,1989-02-27,11.25
251285,NSC,1989-02-28,11.25
251286,NSC,1989-03-01,11.25
251287,NSC,1989-03-02,11.333333015441896
251288,NSC,1989-03-03,11.333333015441896
251289,NSC,1989-03-06,11.583333015441896
251290,NSC,1989-03-07,11.375
251291,NSC,1989-03-08,11.458333015441896
251292,NSC,1989-03-09,11.5
251293,NSC,1989-03-10,11.5
251294,NSC,1989-03-13,11.541666984558104
251295,NSC,1989-03-14,11.625
251296,NSC,1989-03-15,11.708333015441896
251297,NSC,1989-03-16,11.791666984558104
251298,NSC,1989-03-17,11.625
251299,NSC,1989-03-20,11.416666984558104
251300,NSC,1989-03-21,11.541666984558104
251301,NSC,1989-03-22,11.333333015441896
251302,NSC,1989-03-23,11.083333015441896
251303,NSC,1989-03-27,11.0
251304,NSC,1989-03-28,11.0
251305,NSC,1989-03-29,10.833333015441896
251306,NSC,1989-03-30,10.916666984558104
251307,NSC,1989-03-31,10.916666984558104
251308,NSC,1989-04-03,11.041666984558104
251309,NSC,1989-04-04,10.916666984558104
251310,NSC,1989-04-05,10.958333015441896
251311,NSC,1989-04-06,10.791666984558104
251312,NSC,1989-04-07,10.833333015441896
251313,NSC,1989-04-10,10.791666984558104
251314,NSC,1989-04-11,10.833333015441896
251315,NSC,1989-04-12,10.75
251316,NSC,1989-04-13,10.666666984558104
251317,NSC,1989-04-14,11.041666984558104
251318,NSC,1989-04-17,11.125
251319,NSC,1989-04-18,11.083333015441896
251320,NSC,1989-04-19,10.916666984558104
251321,NSC,1989-04-20,10.625
251322,NSC,1989-04-21,10.541666984558104
251323,NSC,1989-04-24,10.708333015441896
251324,NSC,1989-04-25,10.666666984558104
251325,NSC,1989-04-26,10.583333015441896
251326,NSC,1989-04-27,10.958333015441896
251327,NSC,1989-04-28,11.625
251328,NSC,1989-05-01,11.458333015441896
251329,NSC,1989-05-02,11.416666984558104
251330,NSC,1989-05-03,11.375
251331,NSC,1989-05-04,11.208333015441896
251332,NSC,1989-05-05,11.166666984558104
251333,NSC,1989-05-08,11.083333015441896
251334,NSC,1989-05-09,11.166666984558104
251335,NSC,1989-05-10,11.5
251336,NSC,1989-05-11,11.458333015441896
251337,NSC,1989-05-12,11.5
251338,NSC,1989-05-15,11.625
251339,NSC,1989-05-16,11.875
251340,NSC,1989-05-17,11.958333015441896
251341,NSC,1989-05-18,11.875
251342,NSC,1989-05-19,12.291666984558104
251343,NSC,1989-05-22,12.291666984558104
251344,NSC,1989-05-23,12.166666984558104
251345,NSC,1989-05-24,11.916666984558104
251346,NSC,1989-05-25,11.708333015441896
251347,NSC,1989-05-26,11.916666984558104
251348,NSC,1989-05-30,11.833333015441896
251349,NSC,1989-05-31,12.083333015441896
251350,NSC,1989-06-01,12.083333015441896
251351,NSC,1989-06-02,12.125
251352,NSC,1989-06-05,11.916666984558104
251353,NSC,1989-06-06,11.916666984558104
251354,NSC,1989-06-07,12.166666984558104
251355,NSC,1989-06-08,12.125
251356,NSC,1989-06-09,12.458333015441896
251357,NSC,1989-06-12,12.583333015441896
251358,NSC,1989-06-13,12.708333015441896
251359,NSC,1989-06-14,12.583333015441896
251360,NSC,1989-06-15,12.375
251361,NSC,1989-06-16,12.083333015441896
251362,NSC,1989-06-19,12.333333015441896
251363,NSC,1989-06-20,12.083333015441896
251364,NSC,1989-06-21,11.958333015441896
251365,NSC,1989-06-22,12.083333015441896
251366,NSC,1989-06-23,12.041666984558104
251367,NSC,1989-06-26,11.875
251368,NSC,1989-06-27,11.75
251369,NSC,1989-06-28,11.666666984558104
251370,NSC,1989-06-29,11.416666984558104
251371,NSC,1989-06-30,11.625
251372,NSC,1989-07-03,11.625
251373,NSC,1989-07-05,11.666666984558104
251374,NSC,1989-07-06,11.583333015441896
251375,NSC,1989-07-07,11.75
251376,NSC,1989-07-10,11.916666984558104
251377,NSC,1989-07-11,11.875
251378,NSC,1989-07-12,11.75
251379,NSC,1989-07-13,11.708333015441896
251380,NSC,1989-07-14,11.791666984558104
251381,NSC,1989-07-17,12.041666984558104
251382,NSC,1989-07-18,12.041666984558104
251383,NSC,1989-07-19,12.208333015441896
251384,NSC,1989-07-20,12.208333015441896
251385,NSC,1989-07-21,12.166666984558104
251386,NSC,1989-07-24,12.166666984558104
251387,NSC,1989-07-25,12.208333015441896
251388,NSC,1989-07-26,12.333333015441896
251389,NSC,1989-07-27,12.333333015441896
251390,NSC,1989-07-28,12.458333015441896
251391,NSC,1989-07-31,12.416666984558104
251392,NSC,1989-08-01,12.208333015441896
251393,NSC,1989-08-02,12.375
251394,NSC,1989-08-03,12.375
251395,NSC,1989-08-04,12.208333015441896
251396,NSC,1989-08-07,12.75
251397,NSC,1989-08-08,12.625
251398,NSC,1989-08-09,12.583333015441896
251399,NSC,1989-08-10,12.666666984558104
251400,NSC,1989-08-11,12.583333015441896
251401,NSC,1989-08-14,12.458333015441896
251402,NSC,1989-08-15,12.583333015441896
251403,NSC,1989-08-16,12.625
251404,NSC,1989-08-17,12.666666984558104
251405,NSC,1989-08-18,12.875
251406,NSC,1989-08-21,12.625
251407,NSC,1989-08-22,12.5
251408,NSC,1989-08-23,12.666666984558104
251409,NSC,1989-08-24,13.041666984558104
251410,NSC,1989-08-25,13.0
251411,NSC,1989-08-28,13.375
251412,NSC,1989-08-29,13.166666984558104
251413,NSC,1989-08-30,13.375
251414,NSC,1989-08-31,13.416666984558104
251415,NSC,1989-09-01,13.708333015441896
251416,NSC,1989-09-05,13.583333015441896
251417,NSC,1989-09-06,13.333333015441896
251418,NSC,1989-09-07,13.166666984558104
251419,NSC,1989-09-08,13.25
251420,NSC,1989-09-11,13.208333015441896
251421,NSC,1989-09-12,13.166666984558104
251422,NSC,1989-09-13,12.958333015441896
251423,NSC,1989-09-14,13.166666984558104
251424,NSC,1989-09-15,13.333333015441896
251425,NSC,1989-09-18,13.25
251426,NSC,1989-09-19,13.333333015441896
251427,NSC,1989-09-20,13.333333015441896
251428,NSC,1989-09-21,13.25
251429,NSC,1989-09-22,13.208333015441896
251430,NSC,1989-09-25,12.958333015441896
251431,NSC,1989-09-26,12.666666984558104
251432,NSC,1989-09-27,12.5
251433,NSC,1989-09-28,12.708333015441896
251434,NSC,1989-09-29,12.708333015441896
251435,NSC,1989-10-02,12.791666984558104
251436,NSC,1989-10-03,13.0
251437,NSC,1989-10-04,13.041666984558104
251438,NSC,1989-10-05,12.916666984558104
251439,NSC,1989-10-06,12.791666984558104
251440,NSC,1989-10-09,12.708333015441896
251441,NSC,1989-10-10,12.708333015441896
251442,NSC,1989-10-11,12.708333015441896
251443,NSC,1989-10-12,12.541666984558104
251444,NSC,1989-10-13,11.666666984558104
251445,NSC,1989-10-16,11.958333015441896
251446,NSC,1989-10-17,11.791666984558104
251447,NSC,1989-10-18,11.833333015441896
251448,NSC,1989-10-19,12.041666984558104
251449,NSC,1989-10-20,12.25
251450,NSC,1989-10-23,12.25
251451,NSC,1989-10-24,12.625
251452,NSC,1989-10-25,12.333333015441896
251453,NSC,1989-10-26,12.083333015441896
251454,NSC,1989-10-27,12.083333015441896
251455,NSC,1989-10-30,12.166666984558104
251456,NSC,1989-10-31,12.25
251457,NSC,1989-11-01,12.333333015441896
251458,NSC,1989-11-02,12.416666984558104
251459,NSC,1989-11-03,12.416666984558104
251460,NSC,1989-11-06,12.25
251461,NSC,1989-11-07,12.208333015441896
251462,NSC,1989-11-08,12.208333015441896
251463,NSC,1989-11-09,12.25
251464,NSC,1989-11-10,12.25
251465,NSC,1989-11-13,12.208333015441896
251466,NSC,1989-11-14,12.25
251467,NSC,1989-11-15,12.416666984558104
251468,NSC,1989-11-16,12.625
251469,NSC,1989-11-17,12.75
251470,NSC,1989-11-20,12.666666984558104
251471,NSC,1989-11-21,12.541666984558104
251472,NSC,1989-11-22,12.375
251473,NSC,1989-11-24,12.541666984558104
251474,NSC,1989-11-27,12.541666984558104
251475,NSC,1989-11-28,12.541666984558104
251476,NSC,1989-11-29,12.416666984558104
251477,NSC,1989-11-30,12.583333015441896
251478,NSC,1989-12-01,12.833333015441896
251479,NSC,1989-12-04,12.875
251480,NSC,1989-12-05,12.875
251481,NSC,1989-12-06,12.875
251482,NSC,1989-12-07,12.791666984558104
251483,NSC,1989-12-08,12.875
251484,NSC,1989-12-11,13.0
251485,NSC,1989-12-12,13.166666984558104
251486,NSC,1989-12-13,13.208333015441896
251487,NSC,1989-12-14,13.208333015441896
251488,NSC,1989-12-15,13.25
251489,NSC,1989-12-18,12.958333015441896
251490,NSC,1989-12-19,12.791666984558104
251491,NSC,1989-12-20,12.708333015441896
251492,NSC,1989-12-21,12.791666984558104
251493,NSC,1989-12-22,13.083333015441896
251494,NSC,1989-12-26,13.208333015441896
251495,NSC,1989-12-27,13.458333015441896
251496,NSC,1989-12-28,13.375
251497,NSC,1989-12-29,13.5
251498,NSC,1990-01-02,13.916666984558104
251499,NSC,1990-01-03,13.458333015441896
251500,NSC,1990-01-04,13.666666984558104
251501,NSC,1990-01-05,13.416666984558104
251502,NSC,1990-01-08,13.416666984558104
251503,NSC,1990-01-09,13.166666984558104
251504,NSC,1990-01-10,13.166666984558104
251505,NSC,1990-01-11,13.125
251506,NSC,1990-01-12,12.666666984558104
251507,NSC,1990-01-15,12.5
251508,NSC,1990-01-16,12.791666984558104
251509,NSC,1990-01-17,12.416666984558104
251510,NSC,1990-01-18,12.666666984558104
251511,NSC,1990-01-19,12.875
251512,NSC,1990-01-22,12.541666984558104
251513,NSC,1990-01-23,12.458333015441896
251514,NSC,1990-01-24,12.375
251515,NSC,1990-01-25,12.25
251516,NSC,1990-01-26,12.25
251517,NSC,1990-01-29,12.125
251518,NSC,1990-01-30,11.916666984558104
251519,NSC,1990-01-31,12.208333015441896
251520,NSC,1990-02-01,12.083333015441896
251521,NSC,1990-02-02,12.166666984558104
251522,NSC,1990-02-05,12.208333015441896
251523,NSC,1990-02-06,12.083333015441896
251524,NSC,1990-02-07,12.291666984558104
251525,NSC,1990-02-08,12.291666984558104
251526,NSC,1990-02-09,12.5
251527,NSC,1990-02-12,12.291666984558104
251528,NSC,1990-02-13,12.333333015441896
251529,NSC,1990-02-14,12.375
251530,NSC,1990-02-15,12.333333015441896
251531,NSC,1990-02-16,12.25
251532,NSC,1990-02-20,12.083333015441896
251533,NSC,1990-02-21,12.166666984558104
251534,NSC,1990-02-22,12.041666984558104
251535,NSC,1990-02-23,12.041666984558104
251536,NSC,1990-02-26,12.125
251537,NSC,1990-02-27,12.333333015441896
251538,NSC,1990-02-28,12.541666984558104
251539,NSC,1990-03-01,12.75
251540,NSC,1990-03-02,12.791666984558104
251541,NSC,1990-03-05,12.583333015441896
251542,NSC,1990-03-06,12.583333015441896
251543,NSC,1990-03-07,12.333333015441896
251544,NSC,1990-03-08,12.458333015441896
251545,NSC,1990-03-09,12.458333015441896
251546,NSC,1990-03-12,12.583333015441896
251547,NSC,1990-03-13,12.5
251548,NSC,1990-03-14,12.5
251549,NSC,1990-03-15,12.583333015441896
251550,NSC,1990-03-16,12.458333015441896
251551,NSC,1990-03-19,12.541666984558104
251552,NSC,1990-03-20,12.708333015441896
251553,NSC,1990-03-21,12.625
251554,NSC,1990-03-22,12.458333015441896
251555,NSC,1990-03-23,12.375
251556,NSC,1990-03-26,12.666666984558104
251557,NSC,1990-03-27,13.083333015441896
251558,NSC,1990-03-28,13.291666984558104
251559,NSC,1990-03-29,13.208333015441896
251560,NSC,1990-03-30,13.208333015441896
251561,NSC,1990-04-02,13.166666984558104
251562,NSC,1990-04-03,13.166666984558104
251563,NSC,1990-04-04,13.083333015441896
251564,NSC,1990-04-05,13.083333015441896
251565,NSC,1990-04-06,13.041666984558104
251566,NSC,1990-04-09,13.0
251567,NSC,1990-04-10,12.958333015441896
251568,NSC,1990-04-11,12.958333015441896
251569,NSC,1990-04-12,12.958333015441896
251570,NSC,1990-04-16,13.041666984558104
251571,NSC,1990-04-17,12.916666984558104
251572,NSC,1990-04-18,12.875
251573,NSC,1990-04-19,12.541666984558104
251574,NSC,1990-04-20,12.666666984558104
251575,NSC,1990-04-23,12.416666984558104
251576,NSC,1990-04-24,12.5
251577,NSC,1990-04-25,12.583333015441896
251578,NSC,1990-04-26,12.666666984558104
251579,NSC,1990-04-27,12.666666984558104
251580,NSC,1990-04-30,12.541666984558104
251581,NSC,1990-05-01,12.583333015441896
251582,NSC,1990-05-02,12.75
251583,NSC,1990-05-03,12.833333015441896
251584,NSC,1990-05-04,12.833333015441896
251585,NSC,1990-05-07,12.958333015441896
251586,NSC,1990-05-08,12.958333015441896
251587,NSC,1990-05-09,13.166666984558104
251588,NSC,1990-05-10,13.208333015441896
251589,NSC,1990-05-11,13.416666984558104
251590,NSC,1990-05-14,13.75
251591,NSC,1990-05-15,13.75
251592,NSC,1990-05-16,13.875
251593,NSC,1990-05-17,13.916666984558104
251594,NSC,1990-05-18,14.0
251595,NSC,1990-05-21,13.875
251596,NSC,1990-05-22,13.916666984558104
251597,NSC,1990-05-23,13.916666984558104
251598,NSC,1990-05-24,13.916666984558104
251599,NSC,1990-05-25,13.75
251600,NSC,1990-05-29,13.75
251601,NSC,1990-05-30,13.75
251602,NSC,1990-05-31,13.75
251603,NSC,1990-06-01,13.833333015441896
251604,NSC,1990-06-04,13.875
251605,NSC,1990-06-05,14.083333015441896
251606,NSC,1990-06-06,14.541666984558104
251607,NSC,1990-06-07,14.291666984558104
251608,NSC,1990-06-08,14.333333015441896
251609,NSC,1990-06-11,14.291666984558104
251610,NSC,1990-06-12,14.416666984558104
251611,NSC,1990-06-13,14.25
251612,NSC,1990-06-14,14.416666984558104
251613,NSC,1990-06-15,14.25
251614,NSC,1990-06-18,14.208333015441896
251615,NSC,1990-06-19,14.416666984558104
251616,NSC,1990-06-20,14.458333015441896
251617,NSC,1990-06-21,14.75
251618,NSC,1990-06-22,14.791666984558104
251619,NSC,1990-06-25,14.416666984558104
251620,NSC,1990-06-26,14.208333015441896
251621,NSC,1990-06-27,14.375
251622,NSC,1990-06-28,14.416666984558104
251623,NSC,1990-06-29,14.291666984558104
251624,NSC,1990-07-02,14.333333015441896
251625,NSC,1990-07-03,14.291666984558104
251626,NSC,1990-07-05,14.25
251627,NSC,1990-07-06,14.291666984558104
251628,NSC,1990-07-09,14.375
251629,NSC,1990-07-10,14.333333015441896
251630,NSC,1990-07-11,14.583333015441896
251631,NSC,1990-07-12,14.958333015441896
251632,NSC,1990-07-13,15.041666984558104
251633,NSC,1990-07-16,15.166666984558104
251634,NSC,1990-07-17,15.208333015441896
251635,NSC,1990-07-18,15.083333015441896
251636,NSC,1990-07-19,15.416666984558104
251637,NSC,1990-07-20,14.916666984558104
251638,NSC,1990-07-23,14.833333015441896
251639,NSC,1990-07-24,14.958333015441896
251640,NSC,1990-07-25,14.958333015441896
251641,NSC,1990-07-26,15.041666984558104
251642,NSC,1990-07-27,14.833333015441896
251643,NSC,1990-07-30,14.625
251644,NSC,1990-07-31,14.541666984558104
251645,NSC,1990-08-01,14.375
251646,NSC,1990-08-02,14.125
251647,NSC,1990-08-03,13.333333015441896
251648,NSC,1990-08-06,12.875
251649,NSC,1990-08-07,12.875
251650,NSC,1990-08-08,12.916666984558104
251651,NSC,1990-08-09,13.208333015441896
251652,NSC,1990-08-10,12.958333015441896
251653,NSC,1990-08-13,12.958333015441896
251654,NSC,1990-08-14,13.166666984558104
251655,NSC,1990-08-15,13.291666984558104
251656,NSC,1990-08-16,12.916666984558104
251657,NSC,1990-08-17,12.708333015441896
251658,NSC,1990-08-20,12.791666984558104
251659,NSC,1990-08-21,12.75
251660,NSC,1990-08-22,12.375
251661,NSC,1990-08-23,12.125
251662,NSC,1990-08-24,12.041666984558104
251663,NSC,1990-08-27,12.916666984558104
251664,NSC,1990-08-28,13.0
251665,NSC,1990-08-29,13.208333015441896
251666,NSC,1990-08-30,13.125
251667,NSC,1990-08-31,13.291666984558104
251668,NSC,1990-09-04,13.291666984558104
251669,NSC,1990-09-05,13.291666984558104
251670,NSC,1990-09-06,13.458333015441896
251671,NSC,1990-09-07,13.416666984558104
251672,NSC,1990-09-10,13.416666984558104
251673,NSC,1990-09-11,13.416666984558104
251674,NSC,1990-09-12,13.25
251675,NSC,1990-09-13,13.0
251676,NSC,1990-09-14,12.75
251677,NSC,1990-09-17,12.666666984558104
251678,NSC,1990-09-18,12.916666984558104
251679,NSC,1990-09-19,12.75
251680,NSC,1990-09-20,12.708333015441896
251681,NSC,1990-09-21,12.75
251682,NSC,1990-09-24,12.375
251683,NSC,1990-09-25,12.458333015441896
251684,NSC,1990-09-26,12.458333015441896
251685,NSC,1990-09-27,12.25
251686,NSC,1990-09-28,12.208333015441896
251687,NSC,1990-10-01,12.666666984558104
251688,NSC,1990-10-02,12.916666984558104
251689,NSC,1990-10-03,12.916666984558104
251690,NSC,1990-10-04,12.875
251691,NSC,1990-10-05,12.625
251692,NSC,1990-10-08,12.666666984558104
251693,NSC,1990-10-09,12.5
251694,NSC,1990-10-10,12.416666984558104
251695,NSC,1990-10-11,12.083333015441896
251696,NSC,1990-10-12,12.166666984558104
251697,NSC,1990-10-15,12.208333015441896
251698,NSC,1990-10-16,11.958333015441896
251699,NSC,1990-10-17,12.083333015441896
251700,NSC,1990-10-18,12.375
251701,NSC,1990-10-19,12.666666984558104
251702,NSC,1990-10-22,12.833333015441896
251703,NSC,1990-10-23,12.833333015441896
251704,NSC,1990-10-24,12.583333015441896
251705,NSC,1990-10-25,12.25
251706,NSC,1990-10-26,12.041666984558104
251707,NSC,1990-10-29,11.875
251708,NSC,1990-10-30,12.125
251709,NSC,1990-10-31,12.041666984558104
251710,NSC,1990-11-01,12.25
251711,NSC,1990-11-02,12.458333015441896
251712,NSC,1990-11-05,12.583333015441896
251713,NSC,1990-11-06,12.583333015441896
251714,NSC,1990-11-07,12.583333015441896
251715,NSC,1990-11-08,12.666666984558104
251716,NSC,1990-11-09,12.958333015441896
251717,NSC,1990-11-12,13.333333015441896
251718,NSC,1990-11-13,13.041666984558104
251719,NSC,1990-11-14,13.291666984558104
251720,NSC,1990-11-15,13.375
251721,NSC,1990-11-16,13.458333015441896
251722,NSC,1990-11-19,13.541666984558104
251723,NSC,1990-11-20,13.208333015441896
251724,NSC,1990-11-21,13.083333015441896
251725,NSC,1990-11-23,13.083333015441896
251726,NSC,1990-11-26,12.875
251727,NSC,1990-11-27,12.75
251728,NSC,1990-11-28,12.916666984558104
251729,NSC,1990-11-29,12.791666984558104
251730,NSC,1990-11-30,13.166666984558104
251731,NSC,1990-12-03,13.333333015441896
251732,NSC,1990-12-04,13.583333015441896
251733,NSC,1990-12-05,13.583333015441896
251734,NSC,1990-12-06,13.541666984558104
251735,NSC,1990-12-07,13.5
251736,NSC,1990-12-10,13.583333015441896
251737,NSC,1990-12-11,13.5
251738,NSC,1990-12-12,13.833333015441896
251739,NSC,1990-12-13,13.708333015441896
251740,NSC,1990-12-14,13.25
251741,NSC,1990-12-17,13.416666984558104
251742,NSC,1990-12-18,13.458333015441896
251743,NSC,1990-12-19,13.5
251744,NSC,1990-12-20,13.375
251745,NSC,1990-12-21,13.541666984558104
251746,NSC,1990-12-24,13.666666984558104
251747,NSC,1990-12-26,13.791666984558104
251748,NSC,1990-12-27,13.791666984558104
251749,NSC,1990-12-28,13.875
251750,NSC,1990-12-31,13.916666984558104
251751,NSC,1991-01-02,13.625
251752,NSC,1991-01-03,13.625
251753,NSC,1991-01-04,13.833333015441896
251754,NSC,1991-01-07,13.541666984558104
251755,NSC,1991-01-08,13.5
251756,NSC,1991-01-09,13.375
251757,NSC,1991-01-10,13.416666984558104
251758,NSC,1991-01-11,13.375
251759,NSC,1991-01-14,13.416666984558104
251760,NSC,1991-01-15,13.458333015441896
251761,NSC,1991-01-16,13.708333015441896
251762,NSC,1991-01-17,14.583333015441896
251763,NSC,1991-01-18,14.375
251764,NSC,1991-01-21,14.333333015441896
251765,NSC,1991-01-22,14.208333015441896
251766,NSC,1991-01-23,13.833333015441896
251767,NSC,1991-01-24,14.375
251768,NSC,1991-01-25,14.666666984558104
251769,NSC,1991-01-28,14.666666984558104
251770,NSC,1991-01-29,14.791666984558104
251771,NSC,1991-01-30,14.791666984558104
251772,NSC,1991-01-31,15.25
251773,NSC,1991-02-01,15.208333015441896
251774,NSC,1991-02-04,15.166666984558104
251775,NSC,1991-02-05,15.0
251776,NSC,1991-02-06,14.916666984558104
251777,NSC,1991-02-07,14.75
251778,NSC,1991-02-08,15.0
251779,NSC,1991-02-11,14.916666984558104
251780,NSC,1991-02-12,14.916666984558104
251781,NSC,1991-02-13,15.0
251782,NSC,1991-02-14,14.958333015441896
251783,NSC,1991-02-15,14.875
251784,NSC,1991-02-19,14.625
251785,NSC,1991-02-20,14.791666984558104
251786,NSC,1991-02-21,14.833333015441896
251787,NSC,1991-02-22,14.875
251788,NSC,1991-02-25,14.875
251789,NSC,1991-02-26,14.666666984558104
251790,NSC,1991-02-27,14.75
251791,NSC,1991-02-28,14.666666984558104
251792,NSC,1991-03-01,14.791666984558104
251793,NSC,1991-03-04,14.791666984558104
251794,NSC,1991-03-05,15.125
251795,NSC,1991-03-06,14.666666984558104
251796,NSC,1991-03-07,14.708333015441896
251797,NSC,1991-03-08,14.833333015441896
251798,NSC,1991-03-11,14.875
251799,NSC,1991-03-12,14.833333015441896
251800,NSC,1991-03-13,14.916666984558104
251801,NSC,1991-03-14,14.833333015441896
251802,NSC,1991-03-15,14.875
251803,NSC,1991-03-18,14.791666984558104
251804,NSC,1991-03-19,14.583333015441896
251805,NSC,1991-03-20,14.583333015441896
251806,NSC,1991-03-21,14.625
251807,NSC,1991-03-22,14.666666984558104
251808,NSC,1991-03-25,14.75
251809,NSC,1991-03-26,14.875
251810,NSC,1991-03-27,14.791666984558104
251811,NSC,1991-03-28,14.875
251812,NSC,1991-04-01,14.916666984558104
251813,NSC,1991-04-02,15.0
251814,NSC,1991-04-03,14.958333015441896
251815,NSC,1991-04-04,14.916666984558104
251816,NSC,1991-04-05,14.666666984558104
251817,NSC,1991-04-08,14.875
251818,NSC,1991-04-09,14.833333015441896
251819,NSC,1991-04-10,14.833333015441896
251820,NSC,1991-04-11,14.833333015441896
251821,NSC,1991-04-12,14.875
251822,NSC,1991-04-15,14.791666984558104
251823,NSC,1991-04-16,14.958333015441896
251824,NSC,1991-04-17,15.083333015441896
251825,NSC,1991-04-18,15.541666984558104
251826,NSC,1991-04-19,15.5
251827,NSC,1991-04-22,15.416666984558104
251828,NSC,1991-04-23,15.708333015441896
251829,NSC,1991-04-24,15.708333015441896
251830,NSC,1991-04-25,15.5
251831,NSC,1991-04-26,15.375
251832,NSC,1991-04-29,15.333333015441896
251833,NSC,1991-04-30,15.541666984558104
251834,NSC,1991-05-01,15.625
251835,NSC,1991-05-02,15.583333015441896
251836,NSC,1991-05-03,15.583333015441896
251837,NSC,1991-05-06,15.541666984558104
251838,NSC,1991-05-07,15.333333015441896
251839,NSC,1991-05-08,15.208333015441896
251840,NSC,1991-05-09,15.5
251841,NSC,1991-05-10,15.333333015441896
251842,NSC,1991-05-13,15.375
251843,NSC,1991-05-14,15.166666984558104
251844,NSC,1991-05-15,15.166666984558104
251845,NSC,1991-05-16,15.25
251846,NSC,1991-05-17,15.333333015441896
251847,NSC,1991-05-20,15.25
251848,NSC,1991-05-21,15.5
251849,NSC,1991-05-22,15.5
251850,NSC,1991-05-23,15.458333015441896
251851,NSC,1991-05-24,15.5
251852,NSC,1991-05-28,15.75
251853,NSC,1991-05-29,15.791666984558104
251854,NSC,1991-05-30,15.916666984558104
251855,NSC,1991-05-31,16.083332061767578
251856,NSC,1991-06-03,16.416667938232422
251857,NSC,1991-06-04,16.375
251858,NSC,1991-06-05,16.208332061767578
251859,NSC,1991-06-06,16.125
251860,NSC,1991-06-07,16.041667938232422
251861,NSC,1991-06-10,16.083332061767578
251862,NSC,1991-06-11,16.083332061767578
251863,NSC,1991-06-12,15.833333015441896
251864,NSC,1991-06-13,16.041667938232422
251865,NSC,1991-06-14,15.958333015441896
251866,NSC,1991-06-17,16.0
251867,NSC,1991-06-18,15.958333015441896
251868,NSC,1991-06-19,15.875
251869,NSC,1991-06-20,15.833333015441896
251870,NSC,1991-06-21,15.708333015441896
251871,NSC,1991-06-24,15.416666984558104
251872,NSC,1991-06-25,15.416666984558104
251873,NSC,1991-06-26,15.291666984558104
251874,NSC,1991-06-27,15.416666984558104
251875,NSC,1991-06-28,15.208333015441896
251876,NSC,1991-07-01,15.375
251877,NSC,1991-07-02,15.375
251878,NSC,1991-07-03,15.291666984558104
251879,NSC,1991-07-05,15.25
251880,NSC,1991-07-08,15.375
251881,NSC,1991-07-09,15.333333015441896
251882,NSC,1991-07-10,15.333333015441896
251883,NSC,1991-07-11,15.291666984558104
251884,NSC,1991-07-12,15.541666984558104
251885,NSC,1991-07-15,15.458333015441896
251886,NSC,1991-07-16,15.5
251887,NSC,1991-07-17,15.583333015441896
251888,NSC,1991-07-18,16.291667938232422
251889,NSC,1991-07-19,16.625
251890,NSC,1991-07-22,16.583332061767578
251891,NSC,1991-07-23,16.291667938232422
251892,NSC,1991-07-24,16.125
251893,NSC,1991-07-25,16.291667938232422
251894,NSC,1991-07-26,16.291667938232422
251895,NSC,1991-07-29,16.333332061767578
251896,NSC,1991-07-30,16.416667938232422
251897,NSC,1991-07-31,16.166667938232422
251898,NSC,1991-08-01,16.375
251899,NSC,1991-08-02,16.208332061767578
251900,NSC,1991-08-05,16.25
251901,NSC,1991-08-06,16.5
251902,NSC,1991-08-07,16.583332061767578
251903,NSC,1991-08-08,16.625
251904,NSC,1991-08-09,16.375
251905,NSC,1991-08-12,16.375
251906,NSC,1991-08-13,16.416667938232422
251907,NSC,1991-08-14,16.333332061767578
251908,NSC,1991-08-15,16.291667938232422
251909,NSC,1991-08-16,16.083332061767578
251910,NSC,1991-08-19,15.583333015441896
251911,NSC,1991-08-20,16.083332061767578
251912,NSC,1991-08-21,16.625
251913,NSC,1991-08-22,16.666667938232422
251914,NSC,1991-08-23,16.875
251915,NSC,1991-08-26,16.833332061767578
251916,NSC,1991-08-27,16.625
251917,NSC,1991-08-28,16.708332061767578
251918,NSC,1991-08-29,16.666667938232422
251919,NSC,1991-08-30,16.791667938232422
251920,NSC,1991-09-03,16.625
251921,NSC,1991-09-04,16.666667938232422
251922,NSC,1991-09-05,16.708332061767578
251923,NSC,1991-09-06,16.708332061767578
251924,NSC,1991-09-09,16.666667938232422
251925,NSC,1991-09-10,16.708332061767578
251926,NSC,1991-09-11,16.666667938232422
251927,NSC,1991-09-12,16.75
251928,NSC,1991-09-13,16.708332061767578
251929,NSC,1991-09-16,16.875
251930,NSC,1991-09-17,16.75
251931,NSC,1991-09-18,16.875
251932,NSC,1991-09-19,16.875
251933,NSC,1991-09-20,17.25
251934,NSC,1991-09-23,17.541667938232422
251935,NSC,1991-09-24,17.958332061767578
251936,NSC,1991-09-25,17.791667938232422
251937,NSC,1991-09-26,17.75
251938,NSC,1991-09-27,17.958332061767578
251939,NSC,1991-09-30,18.208332061767575
251940,NSC,1991-10-01,18.375
251941,NSC,1991-10-02,18.333332061767575
251942,NSC,1991-10-03,18.375
251943,NSC,1991-10-04,18.333332061767575
251944,NSC,1991-10-07,18.333332061767575
251945,NSC,1991-10-08,18.416667938232425
251946,NSC,1991-10-09,18.333332061767575
251947,NSC,1991-10-10,18.583332061767575
251948,NSC,1991-10-11,18.625
251949,NSC,1991-10-14,18.666667938232425
251950,NSC,1991-10-15,18.833332061767575
251951,NSC,1991-10-16,19.208332061767575
251952,NSC,1991-10-17,19.75
251953,NSC,1991-10-18,19.833332061767575
251954,NSC,1991-10-21,19.708332061767575
251955,NSC,1991-10-22,19.5
251956,NSC,1991-10-23,19.916667938232425
251957,NSC,1991-10-24,19.875
251958,NSC,1991-10-25,19.875
251959,NSC,1991-10-28,19.958332061767575
251960,NSC,1991-10-29,20.125
251961,NSC,1991-10-30,20.583332061767575
251962,NSC,1991-10-31,20.875
251963,NSC,1991-11-01,20.916667938232425
251964,NSC,1991-11-04,20.958332061767575
251965,NSC,1991-11-05,20.916667938232425
251966,NSC,1991-11-06,21.458332061767575
251967,NSC,1991-11-07,21.625
251968,NSC,1991-11-08,21.458332061767575
251969,NSC,1991-11-11,21.416667938232425
251970,NSC,1991-11-12,21.333332061767575
251971,NSC,1991-11-13,21.333332061767575
251972,NSC,1991-11-14,20.375
251973,NSC,1991-11-15,19.333332061767575
251974,NSC,1991-11-18,19.541667938232425
251975,NSC,1991-11-19,19.291667938232425
251976,NSC,1991-11-20,19.333332061767575
251977,NSC,1991-11-21,19.666667938232425
251978,NSC,1991-11-22,19.166667938232425
251979,NSC,1991-11-25,19.083332061767575
251980,NSC,1991-11-26,18.916667938232425
251981,NSC,1991-11-27,18.791667938232425
251982,NSC,1991-11-29,18.541667938232425
251983,NSC,1991-12-02,19.041667938232425
251984,NSC,1991-12-03,19.5
251985,NSC,1991-12-04,19.875
251986,NSC,1991-12-05,19.916667938232425
251987,NSC,1991-12-06,19.791667938232425
251988,NSC,1991-12-09,19.583332061767575
251989,NSC,1991-12-10,18.916667938232425
251990,NSC,1991-12-11,18.333332061767575
251991,NSC,1991-12-12,18.625
251992,NSC,1991-12-13,18.541667938232425
251993,NSC,1991-12-16,18.166667938232425
251994,NSC,1991-12-17,18.25
251995,NSC,1991-12-18,18.166667938232425
251996,NSC,1991-12-19,18.041667938232425
251997,NSC,1991-12-20,18.333332061767575
251998,NSC,1991-12-23,18.583332061767575
251999,NSC,1991-12-24,18.916667938232425
252000,NSC,1991-12-26,19.0
252001,NSC,1991-12-27,19.0
252002,NSC,1991-12-30,19.916667938232425
252003,NSC,1991-12-31,19.791667938232425
252004,NSC,1992-01-02,19.458332061767575
252005,NSC,1992-01-03,19.75
252006,NSC,1992-01-06,19.666667938232425
252007,NSC,1992-01-07,19.958332061767575
252008,NSC,1992-01-08,19.458332061767575
252009,NSC,1992-01-09,19.291667938232425
252010,NSC,1992-01-10,19.458332061767575
252011,NSC,1992-01-13,19.375
252012,NSC,1992-01-14,19.75
252013,NSC,1992-01-15,20.333332061767575
252014,NSC,1992-01-16,20.208332061767575
252015,NSC,1992-01-17,19.75
252016,NSC,1992-01-20,19.25
252017,NSC,1992-01-21,19.166667938232425
252018,NSC,1992-01-22,19.375
252019,NSC,1992-01-23,19.25
252020,NSC,1992-01-24,18.791667938232425
252021,NSC,1992-01-27,18.791667938232425
252022,NSC,1992-01-28,18.791667938232425
252023,NSC,1992-01-29,18.833332061767575
252024,NSC,1992-01-30,19.25
252025,NSC,1992-01-31,18.916667938232425
252026,NSC,1992-02-03,18.875
252027,NSC,1992-02-04,18.833332061767575
252028,NSC,1992-02-05,19.0
252029,NSC,1992-02-06,19.291667938232425
252030,NSC,1992-02-07,19.416667938232425
252031,NSC,1992-02-10,19.75
252032,NSC,1992-02-11,19.5
252033,NSC,1992-02-12,19.541667938232425
252034,NSC,1992-02-13,19.666667938232425
252035,NSC,1992-02-14,19.416667938232425
252036,NSC,1992-02-18,19.791667938232425
252037,NSC,1992-02-19,19.583332061767575
252038,NSC,1992-02-20,20.333332061767575
252039,NSC,1992-02-21,20.0
252040,NSC,1992-02-24,20.0
252041,NSC,1992-02-25,19.916667938232425
252042,NSC,1992-02-26,19.916667938232425
252043,NSC,1992-02-27,19.958332061767575
252044,NSC,1992-02-28,20.333332061767575
252045,NSC,1992-03-02,19.916667938232425
252046,NSC,1992-03-03,20.25
252047,NSC,1992-03-04,20.166667938232425
252048,NSC,1992-03-05,19.75
252049,NSC,1992-03-06,19.291667938232425
252050,NSC,1992-03-09,19.333332061767575
252051,NSC,1992-03-10,19.291667938232425
252052,NSC,1992-03-11,19.25
252053,NSC,1992-03-12,19.166667938232425
252054,NSC,1992-03-13,19.125
252055,NSC,1992-03-16,19.083332061767575
252056,NSC,1992-03-17,18.958332061767575
252057,NSC,1992-03-18,18.75
252058,NSC,1992-03-19,19.166667938232425
252059,NSC,1992-03-20,19.625
252060,NSC,1992-03-23,19.625
252061,NSC,1992-03-24,19.458332061767575
252062,NSC,1992-03-25,19.541667938232425
252063,NSC,1992-03-26,19.666667938232425
252064,NSC,1992-03-27,19.666667938232425
252065,NSC,1992-03-30,19.791667938232425
252066,NSC,1992-03-31,19.875
252067,NSC,1992-04-01,20.083332061767575
252068,NSC,1992-04-02,20.0
252069,NSC,1992-04-03,19.791667938232425
252070,NSC,1992-04-06,20.083332061767575
252071,NSC,1992-04-07,19.708332061767575
252072,NSC,1992-04-08,19.166667938232425
252073,NSC,1992-04-09,19.75
252074,NSC,1992-04-10,20.208332061767575
252075,NSC,1992-04-13,20.041667938232425
252076,NSC,1992-04-14,20.625
252077,NSC,1992-04-15,21.541667938232425
252078,NSC,1992-04-16,21.5
252079,NSC,1992-04-20,20.791667938232425
252080,NSC,1992-04-21,20.541667938232425
252081,NSC,1992-04-22,20.416667938232425
252082,NSC,1992-04-23,20.833332061767575
252083,NSC,1992-04-24,20.583332061767575
252084,NSC,1992-04-27,21.041667938232425
252085,NSC,1992-04-28,21.375
252086,NSC,1992-04-29,21.666667938232425
252087,NSC,1992-04-30,21.208332061767575
252088,NSC,1992-05-01,21.333332061767575
252089,NSC,1992-05-04,21.166667938232425
252090,NSC,1992-05-05,21.833332061767575
252091,NSC,1992-05-06,21.958332061767575
252092,NSC,1992-05-07,21.375
252093,NSC,1992-05-08,21.666667938232425
252094,NSC,1992-05-11,21.708332061767575
252095,NSC,1992-05-12,22.5
252096,NSC,1992-05-13,22.25
252097,NSC,1992-05-14,22.041667938232425
252098,NSC,1992-05-15,21.541667938232425
252099,NSC,1992-05-18,22.0
252100,NSC,1992-05-19,21.916667938232425
252101,NSC,1992-05-20,21.666667938232425
252102,NSC,1992-05-21,21.5
252103,NSC,1992-05-22,21.5
252104,NSC,1992-05-26,21.333332061767575
252105,NSC,1992-05-27,21.458332061767575
252106,NSC,1992-05-28,21.416667938232425
252107,NSC,1992-05-29,21.5
252108,NSC,1992-06-01,21.458332061767575
252109,NSC,1992-06-02,21.625
252110,NSC,1992-06-03,21.458332061767575
252111,NSC,1992-06-04,21.208332061767575
252112,NSC,1992-06-05,21.5
252113,NSC,1992-06-08,21.375
252114,NSC,1992-06-09,21.0
252115,NSC,1992-06-10,20.666667938232425
252116,NSC,1992-06-11,21.0
252117,NSC,1992-06-12,21.083332061767575
252118,NSC,1992-06-15,21.25
252119,NSC,1992-06-16,21.416667938232425
252120,NSC,1992-06-17,21.083332061767575
252121,NSC,1992-06-18,20.916667938232425
252122,NSC,1992-06-19,20.75
252123,NSC,1992-06-22,20.791667938232425
252124,NSC,1992-06-23,20.333332061767575
252125,NSC,1992-06-24,20.666667938232425
252126,NSC,1992-06-25,20.5
252127,NSC,1992-06-26,20.75
252128,NSC,1992-06-29,21.583332061767575
252129,NSC,1992-06-30,21.208332061767575
252130,NSC,1992-07-01,21.583332061767575
252131,NSC,1992-07-02,21.291667938232425
252132,NSC,1992-07-06,20.916667938232425
252133,NSC,1992-07-07,20.625
252134,NSC,1992-07-08,20.625
252135,NSC,1992-07-09,21.166667938232425
252136,NSC,1992-07-10,21.333332061767575
252137,NSC,1992-07-13,21.291667938232425
252138,NSC,1992-07-14,21.333332061767575
252139,NSC,1992-07-15,21.125
252140,NSC,1992-07-16,20.708332061767575
252141,NSC,1992-07-17,20.458332061767575
252142,NSC,1992-07-20,20.25
252143,NSC,1992-07-21,20.083332061767575
252144,NSC,1992-07-22,19.583332061767575
252145,NSC,1992-07-23,19.583332061767575
252146,NSC,1992-07-24,19.541667938232425
252147,NSC,1992-07-27,19.25
252148,NSC,1992-07-28,19.666667938232425
252149,NSC,1992-07-29,20.083332061767575
252150,NSC,1992-07-30,20.0
252151,NSC,1992-07-31,19.666667938232425
252152,NSC,1992-08-03,19.583332061767575
252153,NSC,1992-08-04,19.375
252154,NSC,1992-08-05,19.625
252155,NSC,1992-08-06,19.458332061767575
252156,NSC,1992-08-07,19.333332061767575
252157,NSC,1992-08-10,19.25
252158,NSC,1992-08-11,19.041667938232425
252159,NSC,1992-08-12,18.416667938232425
252160,NSC,1992-08-13,18.458332061767575
252161,NSC,1992-08-14,18.583332061767575
252162,NSC,1992-08-17,19.208332061767575
252163,NSC,1992-08-18,19.083332061767575
252164,NSC,1992-08-19,19.041667938232425
252165,NSC,1992-08-20,18.916667938232425
252166,NSC,1992-08-21,18.791667938232425
252167,NSC,1992-08-24,18.416667938232425
252168,NSC,1992-08-25,18.333332061767575
252169,NSC,1992-08-26,18.208332061767575
252170,NSC,1992-08-27,18.583332061767575
252171,NSC,1992-08-28,18.666667938232425
252172,NSC,1992-08-31,18.458332061767575
252173,NSC,1992-09-01,18.583332061767575
252174,NSC,1992-09-02,19.041667938232425
252175,NSC,1992-09-03,18.75
252176,NSC,1992-09-04,18.541667938232425
252177,NSC,1992-09-08,18.583332061767575
252178,NSC,1992-09-09,18.375
252179,NSC,1992-09-10,18.583332061767575
252180,NSC,1992-09-11,18.416667938232425
252181,NSC,1992-09-14,18.916667938232425
252182,NSC,1992-09-15,18.625
252183,NSC,1992-09-16,18.666667938232425
252184,NSC,1992-09-17,18.833332061767575
252185,NSC,1992-09-18,19.041667938232425
252186,NSC,1992-09-21,18.916667938232425
252187,NSC,1992-09-22,18.666667938232425
252188,NSC,1992-09-23,18.333332061767575
252189,NSC,1992-09-24,18.458332061767575
252190,NSC,1992-09-25,18.333332061767575
252191,NSC,1992-09-28,18.458332061767575
252192,NSC,1992-09-29,18.583332061767575
252193,NSC,1992-09-30,18.791667938232425
252194,NSC,1992-10-01,18.833332061767575
252195,NSC,1992-10-02,18.416667938232425
252196,NSC,1992-10-05,18.083332061767575
252197,NSC,1992-10-06,18.25
252198,NSC,1992-10-07,18.041667938232425
252199,NSC,1992-10-08,18.25
252200,NSC,1992-10-09,17.916667938232422
252201,NSC,1992-10-12,18.291667938232425
252202,NSC,1992-10-13,18.416667938232425
252203,NSC,1992-10-14,18.75
252204,NSC,1992-10-15,18.791667938232425
252205,NSC,1992-10-16,19.166667938232425
252206,NSC,1992-10-19,19.125
252207,NSC,1992-10-20,19.291667938232425
252208,NSC,1992-10-21,19.75
252209,NSC,1992-10-22,19.708332061767575
252210,NSC,1992-10-23,20.083332061767575
252211,NSC,1992-10-26,20.708332061767575
252212,NSC,1992-10-27,20.708332061767575
252213,NSC,1992-10-28,20.458332061767575
252214,NSC,1992-10-29,20.708332061767575
252215,NSC,1992-10-30,20.333332061767575
252216,NSC,1992-11-02,20.458332061767575
252217,NSC,1992-11-03,20.416667938232425
252218,NSC,1992-11-04,20.0
252219,NSC,1992-11-05,20.166667938232425
252220,NSC,1992-11-06,20.041667938232425
252221,NSC,1992-11-09,20.083332061767575
252222,NSC,1992-11-10,19.666667938232425
252223,NSC,1992-11-11,19.75
252224,NSC,1992-11-12,19.75
252225,NSC,1992-11-13,19.791667938232425
252226,NSC,1992-11-16,19.708332061767575
252227,NSC,1992-11-17,19.375
252228,NSC,1992-11-18,19.541667938232425
252229,NSC,1992-11-19,19.791667938232425
252230,NSC,1992-11-20,20.416667938232425
252231,NSC,1992-11-23,20.458332061767575
252232,NSC,1992-11-24,20.875
252233,NSC,1992-11-25,20.916667938232425
252234,NSC,1992-11-27,21.125
252235,NSC,1992-11-30,20.833332061767575
252236,NSC,1992-12-01,21.291667938232425
252237,NSC,1992-12-02,21.041667938232425
252238,NSC,1992-12-03,20.791667938232425
252239,NSC,1992-12-04,20.541667938232425
252240,NSC,1992-12-07,20.833332061767575
252241,NSC,1992-12-08,20.958332061767575
252242,NSC,1992-12-09,20.958332061767575
252243,NSC,1992-12-10,21.0
252244,NSC,1992-12-11,20.958332061767575
252245,NSC,1992-12-14,20.708332061767575
252246,NSC,1992-12-15,20.75
252247,NSC,1992-12-16,20.708332061767575
252248,NSC,1992-12-17,21.083332061767575
252249,NSC,1992-12-18,21.5
252250,NSC,1992-12-21,21.125
252251,NSC,1992-12-22,21.166667938232425
252252,NSC,1992-12-23,21.291667938232425
252253,NSC,1992-12-24,21.0
252254,NSC,1992-12-28,21.041667938232425
252255,NSC,1992-12-29,20.875
252256,NSC,1992-12-30,21.0
252257,NSC,1992-12-31,20.416667938232425
252258,NSC,1993-01-04,20.791667938232425
252259,NSC,1993-01-05,21.0
252260,NSC,1993-01-06,21.25
252261,NSC,1993-01-07,21.0
252262,NSC,1993-01-08,21.083332061767575
252263,NSC,1993-01-11,21.0
252264,NSC,1993-01-12,21.291667938232425
252265,NSC,1993-01-13,21.0
252266,NSC,1993-01-14,21.083332061767575
252267,NSC,1993-01-15,21.25
252268,NSC,1993-01-18,21.208332061767575
252269,NSC,1993-01-19,20.916667938232425
252270,NSC,1993-01-20,20.291667938232425
252271,NSC,1993-01-21,20.291667938232425
252272,NSC,1993-01-22,20.291667938232425
252273,NSC,1993-01-25,20.125
252274,NSC,1993-01-26,20.333332061767575
252275,NSC,1993-01-27,20.25
252276,NSC,1993-01-28,20.666667938232425
252277,NSC,1993-01-29,21.041667938232425
252278,NSC,1993-02-01,21.166667938232425
252279,NSC,1993-02-02,21.208332061767575
252280,NSC,1993-02-03,21.583332061767575
252281,NSC,1993-02-04,21.875
252282,NSC,1993-02-05,21.875
252283,NSC,1993-02-08,21.666667938232425
252284,NSC,1993-02-09,21.208332061767575
252285,NSC,1993-02-10,21.5
252286,NSC,1993-02-11,21.791667938232425
252287,NSC,1993-02-12,22.0
252288,NSC,1993-02-16,21.208332061767575
252289,NSC,1993-02-17,20.958332061767575
252290,NSC,1993-02-18,21.0
252291,NSC,1993-02-19,21.416667938232425
252292,NSC,1993-02-22,21.166667938232425
252293,NSC,1993-02-23,21.041667938232425
252294,NSC,1993-02-24,21.625
252295,NSC,1993-02-25,21.458332061767575
252296,NSC,1993-02-26,21.416667938232425
252297,NSC,1993-03-01,21.0
252298,NSC,1993-03-02,21.416667938232425
252299,NSC,1993-03-03,21.5
252300,NSC,1993-03-04,21.625
252301,NSC,1993-03-05,21.666667938232425
252302,NSC,1993-03-08,22.125
252303,NSC,1993-03-09,22.125
252304,NSC,1993-03-10,22.166667938232425
252305,NSC,1993-03-11,21.791667938232425
252306,NSC,1993-03-12,21.583332061767575
252307,NSC,1993-03-15,21.291667938232425
252308,NSC,1993-03-16,21.333332061767575
252309,NSC,1993-03-17,21.166667938232425
252310,NSC,1993-03-18,21.333332061767575
252311,NSC,1993-03-19,21.208332061767575
252312,NSC,1993-03-22,21.125
252313,NSC,1993-03-23,21.291667938232425
252314,NSC,1993-03-24,21.333332061767575
252315,NSC,1993-03-25,21.25
252316,NSC,1993-03-26,21.125
252317,NSC,1993-03-29,21.208332061767575
252318,NSC,1993-03-30,21.0
252319,NSC,1993-03-31,21.083332061767575
252320,NSC,1993-04-01,21.25
252321,NSC,1993-04-02,20.875
252322,NSC,1993-04-05,21.041667938232425
252323,NSC,1993-04-06,21.125
252324,NSC,1993-04-07,21.0
252325,NSC,1993-04-08,21.083332061767575
252326,NSC,1993-04-12,21.625
252327,NSC,1993-04-13,21.666667938232425
252328,NSC,1993-04-14,21.5
252329,NSC,1993-04-15,21.708332061767575
252330,NSC,1993-04-16,21.875
252331,NSC,1993-04-19,22.041667938232425
252332,NSC,1993-04-20,21.75
252333,NSC,1993-04-21,21.375
252334,NSC,1993-04-22,20.541667938232425
252335,NSC,1993-04-23,20.75
252336,NSC,1993-04-26,20.5
252337,NSC,1993-04-27,20.208332061767575
252338,NSC,1993-04-28,20.333332061767575
252339,NSC,1993-04-29,20.375
252340,NSC,1993-04-30,20.458332061767575
252341,NSC,1993-05-03,20.375
252342,NSC,1993-05-04,20.458332061767575
252343,NSC,1993-05-05,20.291667938232425
252344,NSC,1993-05-06,20.333332061767575
252345,NSC,1993-05-07,20.375
252346,NSC,1993-05-10,20.166667938232425
252347,NSC,1993-05-11,20.333332061767575
252348,NSC,1993-05-12,20.541667938232425
252349,NSC,1993-05-13,20.416667938232425
252350,NSC,1993-05-14,20.333332061767575
252351,NSC,1993-05-17,20.333332061767575
252352,NSC,1993-05-18,20.083332061767575
252353,NSC,1993-05-19,20.208332061767575
252354,NSC,1993-05-20,20.666667938232425
252355,NSC,1993-05-21,20.625
252356,NSC,1993-05-24,20.416667938232425
252357,NSC,1993-05-25,20.291667938232425
252358,NSC,1993-05-26,20.875
252359,NSC,1993-05-27,20.833332061767575
252360,NSC,1993-05-28,20.666667938232425
252361,NSC,1993-06-01,21.083332061767575
252362,NSC,1993-06-02,21.166667938232425
252363,NSC,1993-06-03,20.583332061767575
252364,NSC,1993-06-04,20.791667938232425
252365,NSC,1993-06-07,21.291667938232425
252366,NSC,1993-06-08,21.041667938232425
252367,NSC,1993-06-09,21.208332061767575
252368,NSC,1993-06-10,21.166667938232425
252369,NSC,1993-06-11,21.166667938232425
252370,NSC,1993-06-14,20.958332061767575
252371,NSC,1993-06-15,20.958332061767575
252372,NSC,1993-06-16,21.0
252373,NSC,1993-06-17,21.25
252374,NSC,1993-06-18,21.083332061767575
252375,NSC,1993-06-21,21.166667938232425
252376,NSC,1993-06-22,21.166667938232425
252377,NSC,1993-06-23,21.166667938232425
252378,NSC,1993-06-24,21.166667938232425
252379,NSC,1993-06-25,21.25
252380,NSC,1993-06-28,21.583332061767575
252381,NSC,1993-06-29,21.5
252382,NSC,1993-06-30,21.708332061767575
252383,NSC,1993-07-01,21.916667938232425
252384,NSC,1993-07-02,21.625
252385,NSC,1993-07-06,21.041667938232425
252386,NSC,1993-07-07,20.75
252387,NSC,1993-07-08,21.25
252388,NSC,1993-07-09,21.041667938232425
252389,NSC,1993-07-12,20.833332061767575
252390,NSC,1993-07-13,21.0
252391,NSC,1993-07-14,21.291667938232425
252392,NSC,1993-07-15,21.25
252393,NSC,1993-07-16,21.166667938232425
252394,NSC,1993-07-19,20.916667938232425
252395,NSC,1993-07-20,20.958332061767575
252396,NSC,1993-07-21,20.708332061767575
252397,NSC,1993-07-22,20.5
252398,NSC,1993-07-23,20.958332061767575
252399,NSC,1993-07-26,21.0
252400,NSC,1993-07-27,20.875
252401,NSC,1993-07-28,20.916667938232425
252402,NSC,1993-07-29,21.041667938232425
252403,NSC,1993-07-30,21.541667938232425
252404,NSC,1993-08-02,21.5
252405,NSC,1993-08-03,21.291667938232425
252406,NSC,1993-08-04,21.416667938232425
252407,NSC,1993-08-05,21.291667938232425
252408,NSC,1993-08-06,21.166667938232425
252409,NSC,1993-08-09,21.291667938232425
252410,NSC,1993-08-10,21.416667938232425
252411,NSC,1993-08-11,21.375
252412,NSC,1993-08-12,21.416667938232425
252413,NSC,1993-08-13,21.708332061767575
252414,NSC,1993-08-16,21.666667938232425
252415,NSC,1993-08-17,22.333332061767575
252416,NSC,1993-08-18,22.5
252417,NSC,1993-08-19,23.208332061767575
252418,NSC,1993-08-20,22.75
252419,NSC,1993-08-23,22.666667938232425
252420,NSC,1993-08-24,22.708332061767575
252421,NSC,1993-08-25,23.125
252422,NSC,1993-08-26,23.208332061767575
252423,NSC,1993-08-27,23.125
252424,NSC,1993-08-30,23.0
252425,NSC,1993-08-31,23.291667938232425
252426,NSC,1993-09-01,23.0
252427,NSC,1993-09-02,22.625
252428,NSC,1993-09-03,22.583332061767575
252429,NSC,1993-09-07,22.333332061767575
252430,NSC,1993-09-08,22.25
252431,NSC,1993-09-09,22.291667938232425
252432,NSC,1993-09-10,22.291667938232425
252433,NSC,1993-09-13,22.791667938232425
252434,NSC,1993-09-14,22.458332061767575
252435,NSC,1993-09-15,22.833332061767575
252436,NSC,1993-09-16,22.333332061767575
252437,NSC,1993-09-17,22.25
252438,NSC,1993-09-20,22.166667938232425
252439,NSC,1993-09-21,21.916667938232425
252440,NSC,1993-09-22,22.333332061767575
252441,NSC,1993-09-23,22.625
252442,NSC,1993-09-24,22.791667938232425
252443,NSC,1993-09-27,22.958332061767575
252444,NSC,1993-09-28,22.833332061767575
252445,NSC,1993-09-29,22.833332061767575
252446,NSC,1993-09-30,22.75
252447,NSC,1993-10-01,22.791667938232425
252448,NSC,1993-10-04,22.708332061767575
252449,NSC,1993-10-05,22.75
252450,NSC,1993-10-06,22.458332061767575
252451,NSC,1993-10-07,22.166667938232425
252452,NSC,1993-10-08,22.0
252453,NSC,1993-10-11,22.041667938232425
252454,NSC,1993-10-12,22.0
252455,NSC,1993-10-13,21.708332061767575
252456,NSC,1993-10-14,21.625
252457,NSC,1993-10-15,21.958332061767575
252458,NSC,1993-10-18,22.5
252459,NSC,1993-10-19,22.666667938232425
252460,NSC,1993-10-20,22.416667938232425
252461,NSC,1993-10-21,22.458332061767575
252462,NSC,1993-10-22,22.25
252463,NSC,1993-10-25,22.416667938232425
252464,NSC,1993-10-26,22.958332061767575
252465,NSC,1993-10-27,22.625
252466,NSC,1993-10-28,22.625
252467,NSC,1993-10-29,22.083332061767575
252468,NSC,1993-11-01,22.333332061767575
252469,NSC,1993-11-02,22.375
252470,NSC,1993-11-03,21.916667938232425
252471,NSC,1993-11-04,21.875
252472,NSC,1993-11-05,21.833332061767575
252473,NSC,1993-11-08,21.875
252474,NSC,1993-11-09,21.833332061767575
252475,NSC,1993-11-10,22.0
252476,NSC,1993-11-11,22.0
252477,NSC,1993-11-12,22.458332061767575
252478,NSC,1993-11-15,22.416667938232425
252479,NSC,1993-11-16,22.416667938232425
252480,NSC,1993-11-17,22.208332061767575
252481,NSC,1993-11-18,22.375
252482,NSC,1993-11-19,22.375
252483,NSC,1993-11-22,22.458332061767575
252484,NSC,1993-11-23,22.458332061767575
252485,NSC,1993-11-24,22.5
252486,NSC,1993-11-26,22.625
252487,NSC,1993-11-29,22.625
252488,NSC,1993-11-30,22.583332061767575
252489,NSC,1993-12-01,22.416667938232425
252490,NSC,1993-12-02,22.666667938232425
252491,NSC,1993-12-03,22.583332061767575
252492,NSC,1993-12-06,22.416667938232425
252493,NSC,1993-12-07,22.625
252494,NSC,1993-12-08,23.041667938232425
252495,NSC,1993-12-09,23.25
252496,NSC,1993-12-10,23.083332061767575
252497,NSC,1993-12-13,23.625
252498,NSC,1993-12-14,23.666667938232425
252499,NSC,1993-12-15,23.916667938232425
252500,NSC,1993-12-16,23.833332061767575
252501,NSC,1993-12-17,23.666667938232425
252502,NSC,1993-12-20,23.708332061767575
252503,NSC,1993-12-21,23.833332061767575
252504,NSC,1993-12-22,24.041667938232425
252505,NSC,1993-12-23,23.833332061767575
252506,NSC,1993-12-27,24.0
252507,NSC,1993-12-28,23.958332061767575
252508,NSC,1993-12-29,23.916667938232425
252509,NSC,1993-12-30,23.625
252510,NSC,1993-12-31,23.5
252511,NSC,1994-01-03,23.041667938232425
252512,NSC,1994-01-04,23.25
252513,NSC,1994-01-05,23.625
252514,NSC,1994-01-06,23.958332061767575
252515,NSC,1994-01-07,23.875
252516,NSC,1994-01-10,24.333332061767575
252517,NSC,1994-01-11,24.083332061767575
252518,NSC,1994-01-12,24.291667938232425
252519,NSC,1994-01-13,24.041667938232425
252520,NSC,1994-01-14,24.291667938232425
252521,NSC,1994-01-17,24.166667938232425
252522,NSC,1994-01-18,24.208332061767575
252523,NSC,1994-01-19,24.666667938232425
252524,NSC,1994-01-20,24.5
252525,NSC,1994-01-21,24.541667938232425
252526,NSC,1994-01-24,24.666667938232425
252527,NSC,1994-01-25,24.416667938232425
252528,NSC,1994-01-26,24.5
252529,NSC,1994-01-27,24.166667938232425
252530,NSC,1994-01-28,24.166667938232425
252531,NSC,1994-01-31,24.541667938232425
252532,NSC,1994-02-01,24.25
252533,NSC,1994-02-02,24.458332061767575
252534,NSC,1994-02-03,24.208332061767575
252535,NSC,1994-02-04,23.958332061767575
252536,NSC,1994-02-07,23.958332061767575
252537,NSC,1994-02-08,23.583332061767575
252538,NSC,1994-02-09,23.5
252539,NSC,1994-02-10,23.291667938232425
252540,NSC,1994-02-11,23.25
252541,NSC,1994-02-14,23.25
252542,NSC,1994-02-15,23.625
252543,NSC,1994-02-16,23.666667938232425
252544,NSC,1994-02-17,23.25
252545,NSC,1994-02-18,23.375
252546,NSC,1994-02-22,23.541667938232425
252547,NSC,1994-02-23,23.291667938232425
252548,NSC,1994-02-24,22.75
252549,NSC,1994-02-25,22.875
252550,NSC,1994-02-28,23.0
252551,NSC,1994-03-01,23.041667938232425
252552,NSC,1994-03-02,22.708332061767575
252553,NSC,1994-03-03,22.375
252554,NSC,1994-03-04,22.625
252555,NSC,1994-03-07,22.5
252556,NSC,1994-03-08,22.833332061767575
252557,NSC,1994-03-09,22.625
252558,NSC,1994-03-10,22.541667938232425
252559,NSC,1994-03-11,22.625
252560,NSC,1994-03-14,22.708332061767575
252561,NSC,1994-03-15,22.583332061767575
252562,NSC,1994-03-16,22.666667938232425
252563,NSC,1994-03-17,22.583332061767575
252564,NSC,1994-03-18,22.625
252565,NSC,1994-03-21,22.5
252566,NSC,1994-03-22,22.375
252567,NSC,1994-03-23,22.375
252568,NSC,1994-03-24,22.541667938232425
252569,NSC,1994-03-25,22.458332061767575
252570,NSC,1994-03-28,22.416667938232425
252571,NSC,1994-03-29,21.916667938232425
252572,NSC,1994-03-30,21.666667938232425
252573,NSC,1994-03-31,21.541667938232425
252574,NSC,1994-04-04,21.0
252575,NSC,1994-04-05,21.125
252576,NSC,1994-04-06,21.125
252577,NSC,1994-04-07,20.958332061767575
252578,NSC,1994-04-08,20.916667938232425
252579,NSC,1994-04-11,20.916667938232425
252580,NSC,1994-04-12,20.666667938232425
252581,NSC,1994-04-13,20.666667938232425
252582,NSC,1994-04-14,20.458332061767575
252583,NSC,1994-04-15,20.916667938232425
252584,NSC,1994-04-18,20.541667938232425
252585,NSC,1994-04-19,20.166667938232425
252586,NSC,1994-04-20,20.166667938232425
252587,NSC,1994-04-21,20.625
252588,NSC,1994-04-22,20.583332061767575
252589,NSC,1994-04-25,20.833332061767575
252590,NSC,1994-04-26,21.041667938232425
252591,NSC,1994-04-28,21.0
252592,NSC,1994-04-29,21.291667938232425
252593,NSC,1994-05-02,21.166667938232425
252594,NSC,1994-05-03,21.083332061767575
252595,NSC,1994-05-04,20.833332061767575
252596,NSC,1994-05-05,20.791667938232425
252597,NSC,1994-05-06,20.75
252598,NSC,1994-05-09,20.541667938232425
252599,NSC,1994-05-10,20.416667938232425
252600,NSC,1994-05-11,20.25
252601,NSC,1994-05-12,20.208332061767575
252602,NSC,1994-05-13,20.25
252603,NSC,1994-05-16,20.208332061767575
252604,NSC,1994-05-17,20.333332061767575
252605,NSC,1994-05-18,20.625
252606,NSC,1994-05-19,20.916667938232425
252607,NSC,1994-05-20,20.916667938232425
252608,NSC,1994-05-23,20.791667938232425
252609,NSC,1994-05-24,21.166667938232425
252610,NSC,1994-05-25,21.041667938232425
252611,NSC,1994-05-26,21.166667938232425
252612,NSC,1994-05-27,21.458332061767575
252613,NSC,1994-05-31,21.208332061767575
252614,NSC,1994-06-01,21.333332061767575
252615,NSC,1994-06-02,21.416667938232425
252616,NSC,1994-06-03,21.458332061767575
252617,NSC,1994-06-06,21.416667938232425
252618,NSC,1994-06-07,21.416667938232425
252619,NSC,1994-06-08,21.458332061767575
252620,NSC,1994-06-09,21.458332061767575
252621,NSC,1994-06-10,21.541667938232425
252622,NSC,1994-06-13,21.75
252623,NSC,1994-06-14,22.375
252624,NSC,1994-06-15,21.708332061767575
252625,NSC,1994-06-16,22.0
252626,NSC,1994-06-17,21.958332061767575
252627,NSC,1994-06-20,21.583332061767575
252628,NSC,1994-06-21,21.375
252629,NSC,1994-06-22,21.5
252630,NSC,1994-06-23,21.166667938232425
252631,NSC,1994-06-24,21.083332061767575
252632,NSC,1994-06-27,21.291667938232425
252633,NSC,1994-06-28,21.083332061767575
252634,NSC,1994-06-29,21.083332061767575
252635,NSC,1994-06-30,21.0
252636,NSC,1994-07-01,21.291667938232425
252637,NSC,1994-07-05,21.125
252638,NSC,1994-07-06,21.25
252639,NSC,1994-07-07,21.083332061767575
252640,NSC,1994-07-08,21.291667938232425
252641,NSC,1994-07-11,21.125
252642,NSC,1994-07-12,21.166667938232425
252643,NSC,1994-07-13,21.145832061767575
252644,NSC,1994-07-14,21.25
252645,NSC,1994-07-15,21.416667938232425
252646,NSC,1994-07-18,21.541667938232425
252647,NSC,1994-07-19,21.5
252648,NSC,1994-07-20,21.458332061767575
252649,NSC,1994-07-21,21.541667938232425
252650,NSC,1994-07-22,21.5
252651,NSC,1994-07-25,21.541667938232425
252652,NSC,1994-07-26,21.541667938232425
252653,NSC,1994-07-27,21.333332061767575
252654,NSC,1994-07-28,21.333332061767575
252655,NSC,1994-07-29,21.0
252656,NSC,1994-08-01,21.0
252657,NSC,1994-08-02,21.25
252658,NSC,1994-08-03,21.208332061767575
252659,NSC,1994-08-04,21.041667938232425
252660,NSC,1994-08-05,20.625
252661,NSC,1994-08-08,20.5
252662,NSC,1994-08-09,20.708332061767575
252663,NSC,1994-08-10,20.875
252664,NSC,1994-08-11,20.583332061767575
252665,NSC,1994-08-12,20.583332061767575
252666,NSC,1994-08-15,20.416667938232425
252667,NSC,1994-08-16,20.75
252668,NSC,1994-08-17,20.833332061767575
252669,NSC,1994-08-18,20.416667938232425
252670,NSC,1994-08-19,20.166667938232425
252671,NSC,1994-08-22,20.083332061767575
252672,NSC,1994-08-23,20.083332061767575
252673,NSC,1994-08-24,20.666667938232425
252674,NSC,1994-08-25,20.666667938232425
252675,NSC,1994-08-26,20.916667938232425
252676,NSC,1994-08-29,20.958332061767575
252677,NSC,1994-08-30,21.0
252678,NSC,1994-08-31,21.458332061767575
252679,NSC,1994-09-01,21.25
252680,NSC,1994-09-02,21.333332061767575
252681,NSC,1994-09-06,21.125
252682,NSC,1994-09-07,20.875
252683,NSC,1994-09-08,20.916667938232425
252684,NSC,1994-09-09,20.625
252685,NSC,1994-09-12,20.416667938232425
252686,NSC,1994-09-13,20.583332061767575
252687,NSC,1994-09-14,20.625
252688,NSC,1994-09-15,21.083332061767575
252689,NSC,1994-09-16,20.625
252690,NSC,1994-09-19,20.416667938232425
252691,NSC,1994-09-20,19.916667938232425
252692,NSC,1994-09-21,19.75
252693,NSC,1994-09-22,19.75
252694,NSC,1994-09-23,20.041667938232425
252695,NSC,1994-09-26,20.125
252696,NSC,1994-09-27,20.583332061767575
252697,NSC,1994-09-28,20.583332061767575
252698,NSC,1994-09-29,20.541667938232425
252699,NSC,1994-09-30,20.75
252700,NSC,1994-10-03,20.666667938232425
252701,NSC,1994-10-04,20.583332061767575
252702,NSC,1994-10-05,20.416667938232425
252703,NSC,1994-10-06,20.333332061767575
252704,NSC,1994-10-07,20.333332061767575
252705,NSC,1994-10-10,20.25
252706,NSC,1994-10-11,20.916667938232425
252707,NSC,1994-10-12,20.75
252708,NSC,1994-10-13,20.833332061767575
252709,NSC,1994-10-14,21.083332061767575
252710,NSC,1994-10-17,21.375
252711,NSC,1994-10-18,21.375
252712,NSC,1994-10-19,21.333332061767575
252713,NSC,1994-10-20,21.0
252714,NSC,1994-10-21,20.625
252715,NSC,1994-10-24,20.208332061767575
252716,NSC,1994-10-25,20.541667938232425
252717,NSC,1994-10-26,20.708332061767575
252718,NSC,1994-10-27,21.041667938232425
252719,NSC,1994-10-28,21.5
252720,NSC,1994-10-31,21.0
252721,NSC,1994-11-01,21.166667938232425
252722,NSC,1994-11-02,21.041667938232425
252723,NSC,1994-11-03,21.125
252724,NSC,1994-11-04,20.916667938232425
252725,NSC,1994-11-07,20.875
252726,NSC,1994-11-08,20.875
252727,NSC,1994-11-09,20.875
252728,NSC,1994-11-10,20.916667938232425
252729,NSC,1994-11-11,20.833332061767575
252730,NSC,1994-11-14,20.708332061767575
252731,NSC,1994-11-15,20.541667938232425
252732,NSC,1994-11-16,20.5
252733,NSC,1994-11-17,20.416667938232425
252734,NSC,1994-11-18,20.708332061767575
252735,NSC,1994-11-21,20.25
252736,NSC,1994-11-22,19.916667938232425
252737,NSC,1994-11-23,20.083332061767575
252738,NSC,1994-11-25,20.041667938232425
252739,NSC,1994-11-28,19.958332061767575
252740,NSC,1994-11-29,20.125
252741,NSC,1994-11-30,20.166667938232425
252742,NSC,1994-12-01,20.375
252743,NSC,1994-12-02,20.75
252744,NSC,1994-12-05,20.833332061767575
252745,NSC,1994-12-06,20.833332061767575
252746,NSC,1994-12-07,20.708332061767575
252747,NSC,1994-12-08,20.625
252748,NSC,1994-12-09,20.416667938232425
252749,NSC,1994-12-12,20.25
252750,NSC,1994-12-13,20.125
252751,NSC,1994-12-14,20.0
252752,NSC,1994-12-15,20.333332061767575
252753,NSC,1994-12-16,20.333332061767575
252754,NSC,1994-12-19,20.333332061767575
252755,NSC,1994-12-20,20.166667938232425
252756,NSC,1994-12-21,20.041667938232425
252757,NSC,1994-12-22,20.041667938232425
252758,NSC,1994-12-23,20.083332061767575
252759,NSC,1994-12-27,19.958332061767575
252760,NSC,1994-12-28,20.083332061767575
252761,NSC,1994-12-29,20.333332061767575
252762,NSC,1994-12-30,20.208332061767575
252763,NSC,1995-01-03,20.583332061767575
252764,NSC,1995-01-04,20.708332061767575
252765,NSC,1995-01-05,20.75
252766,NSC,1995-01-06,20.958332061767575
252767,NSC,1995-01-09,20.916667938232425
252768,NSC,1995-01-10,20.75
252769,NSC,1995-01-11,20.916667938232425
252770,NSC,1995-01-12,20.833332061767575
252771,NSC,1995-01-13,21.041667938232425
252772,NSC,1995-01-16,21.375
252773,NSC,1995-01-17,21.583332061767575
252774,NSC,1995-01-18,21.166667938232425
252775,NSC,1995-01-19,21.041667938232425
252776,NSC,1995-01-20,20.833332061767575
252777,NSC,1995-01-23,21.125
252778,NSC,1995-01-24,20.833332061767575
252779,NSC,1995-01-25,21.166667938232425
252780,NSC,1995-01-26,21.083332061767575
252781,NSC,1995-01-27,21.166667938232425
252782,NSC,1995-01-30,20.75
252783,NSC,1995-01-31,20.666667938232425
252784,NSC,1995-02-01,20.541667938232425
252785,NSC,1995-02-02,20.708332061767575
252786,NSC,1995-02-03,20.875
252787,NSC,1995-02-06,20.916667938232425
252788,NSC,1995-02-07,20.833332061767575
252789,NSC,1995-02-08,20.666667938232425
252790,NSC,1995-02-09,20.625
252791,NSC,1995-02-10,20.875
252792,NSC,1995-02-13,21.125
252793,NSC,1995-02-14,20.833332061767575
252794,NSC,1995-02-15,21.416667938232425
252795,NSC,1995-02-16,21.666667938232425
252796,NSC,1995-02-17,21.583332061767575
252797,NSC,1995-02-21,21.666667938232425
252798,NSC,1995-02-22,21.875
252799,NSC,1995-02-23,22.083332061767575
252800,NSC,1995-02-24,22.166667938232425
252801,NSC,1995-02-27,21.75
252802,NSC,1995-02-28,22.041667938232425
252803,NSC,1995-03-01,21.75
252804,NSC,1995-03-02,21.708332061767575
252805,NSC,1995-03-03,21.833332061767575
252806,NSC,1995-03-06,21.708332061767575
252807,NSC,1995-03-07,21.541667938232425
252808,NSC,1995-03-08,21.458332061767575
252809,NSC,1995-03-09,21.375
252810,NSC,1995-03-10,22.0
252811,NSC,1995-03-13,21.75
252812,NSC,1995-03-14,22.0
252813,NSC,1995-03-15,21.708332061767575
252814,NSC,1995-03-16,22.25
252815,NSC,1995-03-17,22.416667938232425
252816,NSC,1995-03-20,22.541667938232425
252817,NSC,1995-03-21,22.0
252818,NSC,1995-03-22,21.833332061767575
252819,NSC,1995-03-23,21.708332061767575
252820,NSC,1995-03-24,21.875
252821,NSC,1995-03-27,22.416667938232425
252822,NSC,1995-03-28,22.25
252823,NSC,1995-03-29,22.208332061767575
252824,NSC,1995-03-30,22.375
252825,NSC,1995-03-31,22.291667938232425
252826,NSC,1995-04-03,22.125
252827,NSC,1995-04-04,22.375
252828,NSC,1995-04-05,22.083332061767575
252829,NSC,1995-04-06,22.583332061767575
252830,NSC,1995-04-07,22.208332061767575
252831,NSC,1995-04-10,21.958332061767575
252832,NSC,1995-04-11,22.0
252833,NSC,1995-04-12,21.958332061767575
252834,NSC,1995-04-13,22.041667938232425
252835,NSC,1995-04-17,21.875
252836,NSC,1995-04-18,21.625
252837,NSC,1995-04-19,21.541667938232425
252838,NSC,1995-04-20,21.75
252839,NSC,1995-04-21,22.25
252840,NSC,1995-04-24,22.166667938232425
252841,NSC,1995-04-25,22.0
252842,NSC,1995-04-26,21.916667938232425
252843,NSC,1995-04-27,21.875
252844,NSC,1995-04-28,22.458332061767575
252845,NSC,1995-05-01,22.0
252846,NSC,1995-05-02,21.916667938232425
252847,NSC,1995-05-03,21.916667938232425
252848,NSC,1995-05-04,21.583332061767575
252849,NSC,1995-05-05,21.416667938232425
252850,NSC,1995-05-08,21.5
252851,NSC,1995-05-09,21.583332061767575
252852,NSC,1995-05-10,21.291667938232425
252853,NSC,1995-05-11,21.583332061767575
252854,NSC,1995-05-12,21.583332061767575
252855,NSC,1995-05-15,21.75
252856,NSC,1995-05-16,21.875
252857,NSC,1995-05-17,21.75
252858,NSC,1995-05-18,21.416667938232425
252859,NSC,1995-05-19,21.708332061767575
252860,NSC,1995-05-22,21.916667938232425
252861,NSC,1995-05-23,21.916667938232425
252862,NSC,1995-05-24,21.916667938232425
252863,NSC,1995-05-25,21.708332061767575
252864,NSC,1995-05-26,21.583332061767575
252865,NSC,1995-05-30,21.875
252866,NSC,1995-05-31,22.833332061767575
252867,NSC,1995-06-01,22.416667938232425
252868,NSC,1995-06-02,21.833332061767575
252869,NSC,1995-06-05,21.875
252870,NSC,1995-06-06,21.916667938232425
252871,NSC,1995-06-07,21.708332061767575
252872,NSC,1995-06-08,21.541667938232425
252873,NSC,1995-06-09,21.291667938232425
252874,NSC,1995-06-12,21.666667938232425
252875,NSC,1995-06-13,21.75
252876,NSC,1995-06-14,21.791667938232425
252877,NSC,1995-06-15,21.583332061767575
252878,NSC,1995-06-16,21.791667938232425
252879,NSC,1995-06-19,21.791667938232425
252880,NSC,1995-06-20,21.791667938232425
252881,NSC,1995-06-21,21.708332061767575
252882,NSC,1995-06-22,21.958332061767575
252883,NSC,1995-06-23,22.125
252884,NSC,1995-06-26,21.833332061767575
252885,NSC,1995-06-27,22.208332061767575
252886,NSC,1995-06-28,22.583332061767575
252887,NSC,1995-06-29,22.083332061767575
252888,NSC,1995-06-30,22.458332061767575
252889,NSC,1995-07-03,22.625
252890,NSC,1995-07-05,22.583332061767575
252891,NSC,1995-07-06,22.666667938232425
252892,NSC,1995-07-07,23.666667938232425
252893,NSC,1995-07-10,24.291667938232425
252894,NSC,1995-07-11,23.416667938232425
252895,NSC,1995-07-12,23.958332061767575
252896,NSC,1995-07-13,23.666667938232425
252897,NSC,1995-07-14,23.666667938232425
252898,NSC,1995-07-17,23.75
252899,NSC,1995-07-18,23.708332061767575
252900,NSC,1995-07-19,23.458332061767575
252901,NSC,1995-07-20,23.625
252902,NSC,1995-07-21,24.041667938232425
252903,NSC,1995-07-24,24.0
252904,NSC,1995-07-25,24.125
252905,NSC,1995-07-26,24.083332061767575
252906,NSC,1995-07-27,24.791667938232425
252907,NSC,1995-07-28,24.5
252908,NSC,1995-07-31,24.25
252909,NSC,1995-08-01,24.25
252910,NSC,1995-08-02,24.083332061767575
252911,NSC,1995-08-03,24.625
252912,NSC,1995-08-04,24.625
252913,NSC,1995-08-07,23.916667938232425
252914,NSC,1995-08-08,23.708332061767575
252915,NSC,1995-08-09,23.458332061767575
252916,NSC,1995-08-10,23.125
252917,NSC,1995-08-11,23.291667938232425
252918,NSC,1995-08-14,23.75
252919,NSC,1995-08-15,24.0
252920,NSC,1995-08-16,23.875
252921,NSC,1995-08-17,24.125
252922,NSC,1995-08-18,23.875
252923,NSC,1995-08-21,23.75
252924,NSC,1995-08-22,23.75
252925,NSC,1995-08-23,23.666667938232425
252926,NSC,1995-08-24,23.5
252927,NSC,1995-08-25,23.375
252928,NSC,1995-08-28,23.875
252929,NSC,1995-08-29,23.791667938232425
252930,NSC,1995-08-30,23.5
252931,NSC,1995-08-31,23.583332061767575
252932,NSC,1995-09-01,24.375
252933,NSC,1995-09-05,24.458332061767575
252934,NSC,1995-09-06,24.583332061767575
252935,NSC,1995-09-07,25.0
252936,NSC,1995-09-08,25.041667938232425
252937,NSC,1995-09-11,24.625
252938,NSC,1995-09-12,25.0
252939,NSC,1995-09-13,25.333332061767575
252940,NSC,1995-09-14,25.5
252941,NSC,1995-09-15,25.416667938232425
252942,NSC,1995-09-18,25.708332061767575
252943,NSC,1995-09-19,24.958332061767575
252944,NSC,1995-09-20,25.125
252945,NSC,1995-09-21,24.75
252946,NSC,1995-09-22,24.666667938232425
252947,NSC,1995-09-25,24.875
252948,NSC,1995-09-26,25.125
252949,NSC,1995-09-27,24.833332061767575
252950,NSC,1995-09-28,24.5
252951,NSC,1995-09-29,24.916667938232425
252952,NSC,1995-10-02,25.0
252953,NSC,1995-10-03,25.0
252954,NSC,1995-10-04,24.291667938232425
252955,NSC,1995-10-05,24.416667938232425
252956,NSC,1995-10-06,24.833332061767575
252957,NSC,1995-10-09,24.583332061767575
252958,NSC,1995-10-10,24.625
252959,NSC,1995-10-11,25.25
252960,NSC,1995-10-12,25.083332061767575
252961,NSC,1995-10-13,25.291667938232425
252962,NSC,1995-10-16,25.0
252963,NSC,1995-10-17,25.125
252964,NSC,1995-10-18,25.166667938232425
252965,NSC,1995-10-19,25.5
252966,NSC,1995-10-20,25.416667938232425
252967,NSC,1995-10-23,25.208332061767575
252968,NSC,1995-10-24,25.958332061767575
252969,NSC,1995-10-25,25.583332061767575
252970,NSC,1995-10-26,25.166667938232425
252971,NSC,1995-10-27,25.291667938232425
252972,NSC,1995-10-30,25.5
252973,NSC,1995-10-31,25.75
252974,NSC,1995-11-01,24.958332061767575
252975,NSC,1995-11-02,25.666667938232425
252976,NSC,1995-11-03,25.583332061767575
252977,NSC,1995-11-06,25.333332061767575
252978,NSC,1995-11-07,25.25
252979,NSC,1995-11-08,25.583332061767575
252980,NSC,1995-11-09,25.208332061767575
252981,NSC,1995-11-10,25.541667938232425
252982,NSC,1995-11-13,25.875
252983,NSC,1995-11-14,25.583332061767575
252984,NSC,1995-11-15,25.958332061767575
252985,NSC,1995-11-16,26.208332061767575
252986,NSC,1995-11-17,26.166667938232425
252987,NSC,1995-11-20,25.75
252988,NSC,1995-11-21,25.708332061767575
252989,NSC,1995-11-22,25.625
252990,NSC,1995-11-24,25.583332061767575
252991,NSC,1995-11-27,25.5
252992,NSC,1995-11-28,26.0
252993,NSC,1995-11-29,26.125
252994,NSC,1995-11-30,26.25
252995,NSC,1995-12-01,26.583332061767575
252996,NSC,1995-12-04,26.5
252997,NSC,1995-12-05,26.541667938232425
252998,NSC,1995-12-06,26.458332061767575
252999,NSC,1995-12-07,26.666667938232425
253000,NSC,1995-12-08,26.625
253001,NSC,1995-12-11,26.916667938232425
253002,NSC,1995-12-12,26.833332061767575
253003,NSC,1995-12-13,27.083332061767575
253004,NSC,1995-12-14,26.958332061767575
253005,NSC,1995-12-15,26.458332061767575
253006,NSC,1995-12-18,25.958332061767575
253007,NSC,1995-12-19,25.833332061767575
253008,NSC,1995-12-20,25.458332061767575
253009,NSC,1995-12-21,25.708332061767575
253010,NSC,1995-12-22,25.666667938232425
253011,NSC,1995-12-26,25.583332061767575
253012,NSC,1995-12-27,25.916667938232425
253013,NSC,1995-12-28,26.375
253014,NSC,1995-12-29,26.458332061767575
253015,NSC,1996-01-02,26.708332061767575
253016,NSC,1996-01-03,26.708332061767575
253017,NSC,1996-01-04,26.75
253018,NSC,1996-01-05,26.583332061767575
253019,NSC,1996-01-08,26.583332061767575
253020,NSC,1996-01-09,26.645832061767575
253021,NSC,1996-01-10,26.0
253022,NSC,1996-01-11,26.166667938232425
253023,NSC,1996-01-12,26.375
253024,NSC,1996-01-15,26.458332061767575
253025,NSC,1996-01-16,26.0
253026,NSC,1996-01-17,25.958332061767575
253027,NSC,1996-01-18,25.708332061767575
253028,NSC,1996-01-19,25.666667938232425
253029,NSC,1996-01-22,25.75
253030,NSC,1996-01-23,25.791667938232425
253031,NSC,1996-01-24,26.166667938232425
253032,NSC,1996-01-25,25.875
253033,NSC,1996-01-26,25.916667938232425
253034,NSC,1996-01-29,26.041667938232425
253035,NSC,1996-01-30,26.166667938232425
253036,NSC,1996-01-31,26.291667938232425
253037,NSC,1996-02-01,25.833332061767575
253038,NSC,1996-02-02,25.75
253039,NSC,1996-02-05,25.708332061767575
253040,NSC,1996-02-06,25.708332061767575
253041,NSC,1996-02-07,25.958332061767575
253042,NSC,1996-02-08,26.25
253043,NSC,1996-02-09,26.583332061767575
253044,NSC,1996-02-12,27.041667938232425
253045,NSC,1996-02-13,27.166667938232425
253046,NSC,1996-02-14,27.125
253047,NSC,1996-02-15,26.583332061767575
253048,NSC,1996-02-16,26.416667938232425
253049,NSC,1996-02-20,26.25
253050,NSC,1996-02-21,26.583332061767575
253051,NSC,1996-02-22,27.458332061767575
253052,NSC,1996-02-23,26.958332061767575
253053,NSC,1996-02-26,27.083332061767575
253054,NSC,1996-02-27,27.083332061767575
253055,NSC,1996-02-28,26.458332061767575
253056,NSC,1996-02-29,27.166667938232425
253057,NSC,1996-03-01,27.208332061767575
253058,NSC,1996-03-04,28.208332061767575
253059,NSC,1996-03-05,27.916667938232425
253060,NSC,1996-03-06,27.916667938232425
253061,NSC,1996-03-07,27.833332061767575
253062,NSC,1996-03-08,27.625
253063,NSC,1996-03-11,28.416667938232425
253064,NSC,1996-03-12,27.875
253065,NSC,1996-03-13,27.791667938232425
253066,NSC,1996-03-14,28.541667938232425
253067,NSC,1996-03-15,28.291667938232425
253068,NSC,1996-03-18,29.083332061767575
253069,NSC,1996-03-19,29.0
253070,NSC,1996-03-20,28.5
253071,NSC,1996-03-21,28.541667938232425
253072,NSC,1996-03-22,28.791667938232425
253073,NSC,1996-03-25,28.208332061767575
253074,NSC,1996-03-26,28.333332061767575
253075,NSC,1996-03-27,28.0
253076,NSC,1996-03-28,28.166667938232425
253077,NSC,1996-03-29,28.375
253078,NSC,1996-04-01,28.291667938232425
253079,NSC,1996-04-02,28.291667938232425
253080,NSC,1996-04-03,27.75
253081,NSC,1996-04-04,27.708332061767575
253082,NSC,1996-04-08,27.375
253083,NSC,1996-04-09,27.541667938232425
253084,NSC,1996-04-10,27.291667938232425
253085,NSC,1996-04-11,26.958332061767575
253086,NSC,1996-04-12,27.125
253087,NSC,1996-04-15,27.333332061767575
253088,NSC,1996-04-16,27.625
253089,NSC,1996-04-17,27.5
253090,NSC,1996-04-18,27.958332061767575
253091,NSC,1996-04-19,28.041667938232425
253092,NSC,1996-04-22,27.916667938232425
253093,NSC,1996-04-23,27.666667938232425
253094,NSC,1996-04-24,28.208332061767575
253095,NSC,1996-04-25,28.458332061767575
253096,NSC,1996-04-26,28.208332061767575
253097,NSC,1996-04-29,28.208332061767575
253098,NSC,1996-04-30,28.0
253099,NSC,1996-05-01,27.625
253100,NSC,1996-05-02,27.916667938232425
253101,NSC,1996-05-03,27.666667938232425
253102,NSC,1996-05-06,28.125
253103,NSC,1996-05-07,27.958332061767575
253104,NSC,1996-05-08,28.375
253105,NSC,1996-05-09,28.208332061767575
253106,NSC,1996-05-10,28.458332061767575
253107,NSC,1996-05-13,29.083332061767575
253108,NSC,1996-05-14,29.0
253109,NSC,1996-05-15,29.25
253110,NSC,1996-05-16,28.958332061767575
253111,NSC,1996-05-17,29.375
253112,NSC,1996-05-20,29.041667938232425
253113,NSC,1996-05-21,29.166667938232425
253114,NSC,1996-05-22,29.625
253115,NSC,1996-05-23,29.208332061767575
253116,NSC,1996-05-24,29.541667938232425
253117,NSC,1996-05-28,29.458332061767575
253118,NSC,1996-05-29,29.166667938232425
253119,NSC,1996-05-30,28.75
253120,NSC,1996-05-31,28.75
253121,NSC,1996-06-03,29.125
253122,NSC,1996-06-04,28.958332061767575
253123,NSC,1996-06-05,29.416667938232425
253124,NSC,1996-06-06,28.916667938232425
253125,NSC,1996-06-07,28.5
253126,NSC,1996-06-10,28.791667938232425
253127,NSC,1996-06-11,28.666667938232425
253128,NSC,1996-06-12,28.166667938232425
253129,NSC,1996-06-13,28.25
253130,NSC,1996-06-14,28.0
253131,NSC,1996-06-17,28.041667938232425
253132,NSC,1996-06-18,28.375
253133,NSC,1996-06-19,28.083332061767575
253134,NSC,1996-06-20,28.0
253135,NSC,1996-06-21,28.708332061767575
253136,NSC,1996-06-24,28.625
253137,NSC,1996-06-25,28.583332061767575
253138,NSC,1996-06-26,28.375
253139,NSC,1996-06-27,28.625
253140,NSC,1996-06-28,28.25
253141,NSC,1996-07-01,29.125
253142,NSC,1996-07-02,28.875
253143,NSC,1996-07-03,29.041667938232425
253144,NSC,1996-07-05,27.916667938232425
253145,NSC,1996-07-08,28.125
253146,NSC,1996-07-09,28.541667938232425
253147,NSC,1996-07-10,28.625
253148,NSC,1996-07-11,28.416667938232425
253149,NSC,1996-07-12,28.25
253150,NSC,1996-07-15,27.25
253151,NSC,1996-07-16,26.708332061767575
253152,NSC,1996-07-17,26.958332061767575
253153,NSC,1996-07-18,27.166667938232425
253154,NSC,1996-07-19,27.291667938232425
253155,NSC,1996-07-22,27.041667938232425
253156,NSC,1996-07-23,26.875
253157,NSC,1996-07-24,27.041667938232425
253158,NSC,1996-07-25,26.958332061767575
253159,NSC,1996-07-26,27.041667938232425
253160,NSC,1996-07-29,26.916667938232425
253161,NSC,1996-07-30,27.291667938232425
253162,NSC,1996-07-31,26.958332061767575
253163,NSC,1996-08-01,27.125
253164,NSC,1996-08-02,27.333332061767575
253165,NSC,1996-08-05,27.541667938232425
253166,NSC,1996-08-06,27.25
253167,NSC,1996-08-07,27.333332061767575
253168,NSC,1996-08-08,27.5
253169,NSC,1996-08-09,27.416667938232425
253170,NSC,1996-08-12,27.875
253171,NSC,1996-08-13,28.083332061767575
253172,NSC,1996-08-14,27.875
253173,NSC,1996-08-15,28.041667938232425
253174,NSC,1996-08-16,28.166667938232425
253175,NSC,1996-08-19,28.375
253176,NSC,1996-08-20,28.25
253177,NSC,1996-08-21,28.25
253178,NSC,1996-08-22,28.166667938232425
253179,NSC,1996-08-23,27.916667938232425
253180,NSC,1996-08-26,27.666667938232425
253181,NSC,1996-08-27,27.875
253182,NSC,1996-08-28,27.791667938232425
253183,NSC,1996-08-29,27.666667938232425
253184,NSC,1996-08-30,27.791667938232425
253185,NSC,1996-09-03,27.708332061767575
253186,NSC,1996-09-04,27.583332061767575
253187,NSC,1996-09-05,27.583332061767575
253188,NSC,1996-09-06,27.666667938232425
253189,NSC,1996-09-09,27.916667938232425
253190,NSC,1996-09-10,28.041667938232425
253191,NSC,1996-09-11,28.291667938232425
253192,NSC,1996-09-12,28.625
253193,NSC,1996-09-13,28.916667938232425
253194,NSC,1996-09-16,29.0
253195,NSC,1996-09-17,28.916667938232425
253196,NSC,1996-09-18,28.916667938232425
253197,NSC,1996-09-19,29.125
253198,NSC,1996-09-20,29.791667938232425
253199,NSC,1996-09-23,29.5
253200,NSC,1996-09-24,29.875
253201,NSC,1996-09-25,29.708332061767575
253202,NSC,1996-09-26,29.75
253203,NSC,1996-09-27,30.125
253204,NSC,1996-09-30,30.458332061767575
253205,NSC,1996-10-01,30.458332061767575
253206,NSC,1996-10-02,30.833332061767575
253207,NSC,1996-10-03,30.583332061767575
253208,NSC,1996-10-04,30.583332061767575
253209,NSC,1996-10-07,30.5
253210,NSC,1996-10-08,30.5
253211,NSC,1996-10-09,30.083332061767575
253212,NSC,1996-10-10,30.041667938232425
253213,NSC,1996-10-11,30.75
253214,NSC,1996-10-14,30.666667938232425
253215,NSC,1996-10-15,31.666667938232425
253216,NSC,1996-10-16,31.25
253217,NSC,1996-10-17,31.666667938232425
253218,NSC,1996-10-18,31.708332061767575
253219,NSC,1996-10-21,31.5
253220,NSC,1996-10-22,31.5
253221,NSC,1996-10-23,31.375
253222,NSC,1996-10-24,30.833332061767575
253223,NSC,1996-10-25,30.5
253224,NSC,1996-10-28,30.416667938232425
253225,NSC,1996-10-29,30.125
253226,NSC,1996-10-30,29.583332061767575
253227,NSC,1996-10-31,29.708332061767575
253228,NSC,1996-11-01,29.791667938232425
253229,NSC,1996-11-04,30.25
253230,NSC,1996-11-05,29.666667938232425
253231,NSC,1996-11-06,29.041667938232425
253232,NSC,1996-11-07,29.0
253233,NSC,1996-11-08,28.875
253234,NSC,1996-11-11,29.416667938232425
253235,NSC,1996-11-12,29.25
253236,NSC,1996-11-13,29.375
253237,NSC,1996-11-14,29.791667938232425
253238,NSC,1996-11-15,29.791667938232425
253239,NSC,1996-11-18,29.625
253240,NSC,1996-11-19,29.666667938232425
253241,NSC,1996-11-20,29.333332061767575
253242,NSC,1996-11-21,29.166667938232425
253243,NSC,1996-11-22,29.458332061767575
253244,NSC,1996-11-25,29.791667938232425
253245,NSC,1996-11-26,29.75
253246,NSC,1996-11-27,29.791667938232425
253247,NSC,1996-11-29,30.0
253248,NSC,1996-12-02,30.0
253249,NSC,1996-12-03,29.666667938232425
253250,NSC,1996-12-04,29.458332061767575
253251,NSC,1996-12-05,29.416667938232425
253252,NSC,1996-12-06,29.166667938232425
253253,NSC,1996-12-09,29.375
253254,NSC,1996-12-10,29.375
253255,NSC,1996-12-11,29.041667938232425
253256,NSC,1996-12-12,29.0
253257,NSC,1996-12-13,29.0
253258,NSC,1996-12-16,28.5
253259,NSC,1996-12-17,28.333332061767575
253260,NSC,1996-12-18,28.75
253261,NSC,1996-12-19,29.458332061767575
253262,NSC,1996-12-20,29.833332061767575
253263,NSC,1996-12-23,29.458332061767575
253264,NSC,1996-12-24,29.333332061767575
253265,NSC,1996-12-26,29.25
253266,NSC,1996-12-27,29.791667938232425
253267,NSC,1996-12-30,29.875
253268,NSC,1996-12-31,29.333332061767575
253269,NSC,1997-01-02,28.666667938232425
253270,NSC,1997-01-03,29.291667938232425
253271,NSC,1997-01-06,29.125
253272,NSC,1997-01-07,29.375
253273,NSC,1997-01-08,29.041667938232425
253274,NSC,1997-01-09,29.583332061767575
253275,NSC,1997-01-10,29.5
253276,NSC,1997-01-13,29.666667938232425
253277,NSC,1997-01-14,29.666667938232425
253278,NSC,1997-01-15,29.833332061767575
253279,NSC,1997-01-16,29.375
253280,NSC,1997-01-17,29.333332061767575
253281,NSC,1997-01-20,28.916667938232425
253282,NSC,1997-01-21,29.041667938232425
253283,NSC,1997-01-22,29.375
253284,NSC,1997-01-23,29.166667938232425
253285,NSC,1997-01-24,29.5
253286,NSC,1997-01-27,29.166667938232425
253287,NSC,1997-01-28,28.916667938232425
253288,NSC,1997-01-29,29.416667938232425
253289,NSC,1997-01-30,29.708332061767575
253290,NSC,1997-01-31,29.541667938232425
253291,NSC,1997-02-03,29.541667938232425
253292,NSC,1997-02-04,29.875
253293,NSC,1997-02-05,29.416667938232425
253294,NSC,1997-02-06,29.666667938232425
253295,NSC,1997-02-07,29.875
253296,NSC,1997-02-10,29.5
253297,NSC,1997-02-11,29.375
253298,NSC,1997-02-12,29.291667938232425
253299,NSC,1997-02-13,29.333332061767575
253300,NSC,1997-02-14,29.541667938232425
253301,NSC,1997-02-18,29.916667938232425
253302,NSC,1997-02-19,29.708332061767575
253303,NSC,1997-02-20,29.708332061767575
253304,NSC,1997-02-21,29.708332061767575
253305,NSC,1997-02-24,30.333332061767575
253306,NSC,1997-02-25,30.083332061767575
253307,NSC,1997-02-26,29.791667938232425
253308,NSC,1997-02-27,29.583332061767575
253309,NSC,1997-02-28,30.375
253310,NSC,1997-03-03,31.291667938232425
253311,NSC,1997-03-04,31.0
253312,NSC,1997-03-05,30.916667938232425
253313,NSC,1997-03-06,32.08333206176758
253314,NSC,1997-03-07,31.875
253315,NSC,1997-03-10,32.41666793823242
253316,NSC,1997-03-11,31.791667938232425
253317,NSC,1997-03-12,31.791667938232425
253318,NSC,1997-03-13,31.166667938232425
253319,NSC,1997-03-14,30.583332061767575
253320,NSC,1997-03-17,30.625
253321,NSC,1997-03-18,31.541667938232425
253322,NSC,1997-03-19,30.75
253323,NSC,1997-03-20,30.291667938232425
253324,NSC,1997-03-21,30.708332061767575
253325,NSC,1997-03-24,31.208332061767575
253326,NSC,1997-03-25,30.5
253327,NSC,1997-03-26,30.208332061767575
253328,NSC,1997-03-27,29.458332061767575
253329,NSC,1997-03-31,28.416667938232425
253330,NSC,1997-04-01,28.666667938232425
253331,NSC,1997-04-02,29.333332061767575
253332,NSC,1997-04-03,28.5
253333,NSC,1997-04-04,28.666667938232425
253334,NSC,1997-04-07,28.666667938232425
253335,NSC,1997-04-08,28.958332061767575
253336,NSC,1997-04-09,29.041667938232425
253337,NSC,1997-04-10,29.791667938232425
253338,NSC,1997-04-11,29.416667938232425
253339,NSC,1997-04-14,28.833332061767575
253340,NSC,1997-04-15,29.5
253341,NSC,1997-04-16,30.0
253342,NSC,1997-04-17,29.833332061767575
253343,NSC,1997-04-18,30.083332061767575
253344,NSC,1997-04-21,29.541667938232425
253345,NSC,1997-04-22,29.916667938232425
253346,NSC,1997-04-23,30.0
253347,NSC,1997-04-24,29.875
253348,NSC,1997-04-25,30.041667938232425
253349,NSC,1997-04-28,30.5
253350,NSC,1997-04-29,30.208332061767575
253351,NSC,1997-04-30,29.958332061767575
253352,NSC,1997-05-01,29.666667938232425
253353,NSC,1997-05-02,30.166667938232425
253354,NSC,1997-05-05,31.375
253355,NSC,1997-05-06,30.583332061767575
253356,NSC,1997-05-07,30.5
253357,NSC,1997-05-08,30.458332061767575
253358,NSC,1997-05-09,30.208332061767575
253359,NSC,1997-05-12,31.25
253360,NSC,1997-05-13,31.0
253361,NSC,1997-05-14,30.583332061767575
253362,NSC,1997-05-15,30.958332061767575
253363,NSC,1997-05-16,30.75
253364,NSC,1997-05-19,31.416667938232425
253365,NSC,1997-05-20,31.583332061767575
253366,NSC,1997-05-21,31.791667938232425
253367,NSC,1997-05-22,31.791667938232425
253368,NSC,1997-05-23,32.25
253369,NSC,1997-05-27,32.125
253370,NSC,1997-05-28,31.833332061767575
253371,NSC,1997-05-29,32.375
253372,NSC,1997-05-30,32.375
253373,NSC,1997-06-02,32.29166793823242
253374,NSC,1997-06-03,32.45833206176758
253375,NSC,1997-06-04,32.41666793823242
253376,NSC,1997-06-05,32.54166793823242
253377,NSC,1997-06-06,33.04166793823242
253378,NSC,1997-06-09,32.83333206176758
253379,NSC,1997-06-10,32.91666793823242
253380,NSC,1997-06-11,32.58333206176758
253381,NSC,1997-06-12,32.625
253382,NSC,1997-06-13,33.25
253383,NSC,1997-06-16,33.5
253384,NSC,1997-06-17,33.16666793823242
253385,NSC,1997-06-18,33.33333206176758
253386,NSC,1997-06-19,33.625
253387,NSC,1997-06-20,33.66666793823242
253388,NSC,1997-06-23,34.33333206176758
253389,NSC,1997-06-24,34.89583206176758
253390,NSC,1997-06-25,34.85416793823242
253391,NSC,1997-06-26,33.625
253392,NSC,1997-06-27,33.91666793823242
253393,NSC,1997-06-30,33.58333206176758
253394,NSC,1997-07-01,34.66666793823242
253395,NSC,1997-07-02,35.58333206176758
253396,NSC,1997-07-03,35.8125
253397,NSC,1997-07-07,35.97916793823242
253398,NSC,1997-07-08,36.625
253399,NSC,1997-07-09,36.20833206176758
253400,NSC,1997-07-10,36.75
253401,NSC,1997-07-11,36.66666793823242
253402,NSC,1997-07-14,36.70833206176758
253403,NSC,1997-07-15,37.0
253404,NSC,1997-07-16,37.25
253405,NSC,1997-07-17,36.60416793823242
253406,NSC,1997-07-18,36.20833206176758
253407,NSC,1997-07-21,35.91666793823242
253408,NSC,1997-07-22,37.625
253409,NSC,1997-07-23,37.875
253410,NSC,1997-07-24,36.875
253411,NSC,1997-07-25,37.22916793823242
253412,NSC,1997-07-28,37.0
253413,NSC,1997-07-29,37.1875
253414,NSC,1997-07-30,37.04166793823242
253415,NSC,1997-07-31,36.91666793823242
253416,NSC,1997-08-01,36.39583206176758
253417,NSC,1997-08-04,36.66666793823242
253418,NSC,1997-08-05,36.6875
253419,NSC,1997-08-06,36.8125
253420,NSC,1997-08-07,36.75
253421,NSC,1997-08-08,36.0
253422,NSC,1997-08-11,35.91666793823242
253423,NSC,1997-08-12,35.72916793823242
253424,NSC,1997-08-13,35.10416793823242
253425,NSC,1997-08-14,34.10416793823242
253426,NSC,1997-08-15,33.08333206176758
253427,NSC,1997-08-18,34.0625
253428,NSC,1997-08-19,33.4375
253429,NSC,1997-08-20,33.70833206176758
253430,NSC,1997-08-21,33.5625
253431,NSC,1997-08-22,33.875
253432,NSC,1997-08-25,34.33333206176758
253433,NSC,1997-08-26,33.85416793823242
253434,NSC,1997-08-27,33.5625
253435,NSC,1997-08-28,33.02083206176758
253436,NSC,1997-08-29,32.66666793823242
253437,NSC,1997-09-02,33.22916793823242
253438,NSC,1997-09-03,33.14583206176758
253439,NSC,1997-09-04,33.125
253440,NSC,1997-09-05,32.89583206176758
253441,NSC,1997-09-08,32.95833206176758
253442,NSC,1997-09-09,32.8125
253443,NSC,1997-09-10,32.54166793823242
253444,NSC,1997-09-11,32.35416793823242
253445,NSC,1997-09-12,33.39583206176758
253446,NSC,1997-09-15,33.47916793823242
253447,NSC,1997-09-16,34.72916793823242
253448,NSC,1997-09-17,34.375
253449,NSC,1997-09-18,34.54166793823242
253450,NSC,1997-09-19,35.0
253451,NSC,1997-09-22,34.75
253452,NSC,1997-09-23,34.85416793823242
253453,NSC,1997-09-24,34.5
253454,NSC,1997-09-25,33.6875
253455,NSC,1997-09-26,33.625
253456,NSC,1997-09-29,34.54166793823242
253457,NSC,1997-09-30,34.41666793823242
253458,NSC,1997-10-01,34.29166793823242
253459,NSC,1997-10-02,34.35416793823242
253460,NSC,1997-10-03,34.02083206176758
253461,NSC,1997-10-06,34.10416793823242
253462,NSC,1997-10-07,34.72916793823242
253463,NSC,1997-10-08,34.04166793823242
253464,NSC,1997-10-09,33.39583206176758
253465,NSC,1997-10-10,33.4375
253466,NSC,1997-10-13,33.75
253467,NSC,1997-10-14,33.75
253468,NSC,1997-10-15,33.5
253469,NSC,1997-10-16,32.9375
253470,NSC,1997-10-17,32.75
253471,NSC,1997-10-20,33.25
253472,NSC,1997-10-21,33.875
253473,NSC,1997-10-22,34.125
253474,NSC,1997-10-23,33.5
253475,NSC,1997-10-24,33.0625
253476,NSC,1997-10-27,30.0
253477,NSC,1997-10-28,32.5
253478,NSC,1997-10-29,31.9375
253479,NSC,1997-10-30,31.5625
253480,NSC,1997-10-31,32.125
253481,NSC,1997-11-03,32.625
253482,NSC,1997-11-04,32.1875
253483,NSC,1997-11-05,31.75
253484,NSC,1997-11-06,31.0625
253485,NSC,1997-11-07,30.9375
253486,NSC,1997-11-10,31.5
253487,NSC,1997-11-11,31.75
253488,NSC,1997-11-12,30.375
253489,NSC,1997-11-13,31.8125
253490,NSC,1997-11-14,31.125
253491,NSC,1997-11-17,31.0625
253492,NSC,1997-11-18,30.625
253493,NSC,1997-11-19,31.125
253494,NSC,1997-11-20,31.9375
253495,NSC,1997-11-21,32.0625
253496,NSC,1997-11-24,32.125
253497,NSC,1997-11-25,31.875
253498,NSC,1997-11-26,31.5
253499,NSC,1997-11-28,31.8125
253500,NSC,1997-12-01,31.8125
253501,NSC,1997-12-02,32.0
253502,NSC,1997-12-03,31.6875
253503,NSC,1997-12-04,31.0
253504,NSC,1997-12-05,31.3125
253505,NSC,1997-12-08,31.625
253506,NSC,1997-12-09,31.375
253507,NSC,1997-12-10,31.0625
253508,NSC,1997-12-11,30.8125
253509,NSC,1997-12-12,30.0625
253510,NSC,1997-12-15,31.0
253511,NSC,1997-12-16,31.5625
253512,NSC,1997-12-17,31.125
253513,NSC,1997-12-18,30.125
253514,NSC,1997-12-19,30.25
253515,NSC,1997-12-22,30.6875
253516,NSC,1997-12-23,29.8125
253517,NSC,1997-12-24,29.75
253518,NSC,1997-12-26,29.5
253519,NSC,1997-12-29,29.9375
253520,NSC,1997-12-30,30.25
253521,NSC,1997-12-31,30.5
253522,NSC,1998-01-02,30.25
253523,NSC,1998-01-05,31.0
253524,NSC,1998-01-06,31.0
253525,NSC,1998-01-07,31.5
253526,NSC,1998-01-08,30.75
253527,NSC,1998-01-09,30.0
253528,NSC,1998-01-12,30.5
253529,NSC,1998-01-13,30.75
253530,NSC,1998-01-14,30.4375
253531,NSC,1998-01-15,30.1875
253532,NSC,1998-01-16,30.125
253533,NSC,1998-01-20,31.5
253534,NSC,1998-01-21,31.375
253535,NSC,1998-01-22,31.3125
253536,NSC,1998-01-23,30.9375
253537,NSC,1998-01-26,30.3125
253538,NSC,1998-01-27,30.5
253539,NSC,1998-01-28,31.6875
253540,NSC,1998-01-29,32.0
253541,NSC,1998-01-30,31.5625
253542,NSC,1998-02-02,32.375
253543,NSC,1998-02-03,33.0625
253544,NSC,1998-02-04,33.1875
253545,NSC,1998-02-05,33.0
253546,NSC,1998-02-06,33.5625
253547,NSC,1998-02-09,33.9375
253548,NSC,1998-02-10,33.6875
253549,NSC,1998-02-11,34.375
253550,NSC,1998-02-12,35.0
253551,NSC,1998-02-13,34.75
253552,NSC,1998-02-17,35.3125
253553,NSC,1998-02-18,35.625
253554,NSC,1998-02-19,35.375
253555,NSC,1998-02-20,36.125
253556,NSC,1998-02-23,35.9375
253557,NSC,1998-02-24,35.3125
253558,NSC,1998-02-25,35.3125
253559,NSC,1998-02-26,34.8125
253560,NSC,1998-02-27,34.4375
253561,NSC,1998-03-02,34.375
253562,NSC,1998-03-03,34.3125
253563,NSC,1998-03-04,34.25
253564,NSC,1998-03-05,33.9375
253565,NSC,1998-03-06,35.4375
253566,NSC,1998-03-09,35.9375
253567,NSC,1998-03-10,36.6875
253568,NSC,1998-03-11,36.375
253569,NSC,1998-03-12,36.5625
253570,NSC,1998-03-13,36.375
253571,NSC,1998-03-16,37.0
253572,NSC,1998-03-17,38.25
253573,NSC,1998-03-18,38.9375
253574,NSC,1998-03-19,40.0
253575,NSC,1998-03-20,40.375
253576,NSC,1998-03-23,39.0
253577,NSC,1998-03-24,39.1875
253578,NSC,1998-03-25,38.75
253579,NSC,1998-03-26,37.625
253580,NSC,1998-03-27,37.9375
253581,NSC,1998-03-30,37.625
253582,NSC,1998-03-31,37.375
253583,NSC,1998-04-01,37.75
253584,NSC,1998-04-02,37.75
253585,NSC,1998-04-03,38.5
253586,NSC,1998-04-06,38.0
253587,NSC,1998-04-07,37.25
253588,NSC,1998-04-08,36.0625
253589,NSC,1998-04-09,35.625
253590,NSC,1998-04-13,35.125
253591,NSC,1998-04-14,35.0
253592,NSC,1998-04-15,35.3125
253593,NSC,1998-04-16,35.4375
253594,NSC,1998-04-17,36.1875
253595,NSC,1998-04-20,35.9375
253596,NSC,1998-04-21,35.1875
253597,NSC,1998-04-22,36.0625
253598,NSC,1998-04-23,35.0
253599,NSC,1998-04-24,33.625
253600,NSC,1998-04-27,33.1875
253601,NSC,1998-04-28,32.75
253602,NSC,1998-04-29,32.9375
253603,NSC,1998-04-30,33.4375
253604,NSC,1998-05-01,33.9375
253605,NSC,1998-05-04,34.8125
253606,NSC,1998-05-05,34.5
253607,NSC,1998-05-06,33.4375
253608,NSC,1998-05-07,32.9375
253609,NSC,1998-05-08,33.4375
253610,NSC,1998-05-11,33.25
253611,NSC,1998-05-12,33.375
253612,NSC,1998-05-13,33.625
253613,NSC,1998-05-14,33.875
253614,NSC,1998-05-15,33.4375
253615,NSC,1998-05-18,33.3125
253616,NSC,1998-05-19,33.4375
253617,NSC,1998-05-20,33.75
253618,NSC,1998-05-21,33.5
253619,NSC,1998-05-22,32.75
253620,NSC,1998-05-26,32.4375
253621,NSC,1998-05-27,31.8125
253622,NSC,1998-05-28,31.75
253623,NSC,1998-05-29,31.4375
253624,NSC,1998-06-01,31.3125
253625,NSC,1998-06-02,31.0
253626,NSC,1998-06-03,30.9375
253627,NSC,1998-06-04,31.5
253628,NSC,1998-06-05,31.5
253629,NSC,1998-06-08,31.375
253630,NSC,1998-06-09,32.25
253631,NSC,1998-06-10,31.3125
253632,NSC,1998-06-11,30.6875
253633,NSC,1998-06-12,30.375
253634,NSC,1998-06-15,30.1875
253635,NSC,1998-06-16,30.0
253636,NSC,1998-06-17,29.875
253637,NSC,1998-06-18,29.5
253638,NSC,1998-06-19,29.8125
253639,NSC,1998-06-22,29.0
253640,NSC,1998-06-23,29.1875
253641,NSC,1998-06-24,29.3125
253642,NSC,1998-06-25,29.1875
253643,NSC,1998-06-26,29.5
253644,NSC,1998-06-29,29.8125
253645,NSC,1998-06-30,29.8125
253646,NSC,1998-07-01,29.9375
253647,NSC,1998-07-02,30.0
253648,NSC,1998-07-06,30.125
253649,NSC,1998-07-07,29.8125
253650,NSC,1998-07-08,29.8125
253651,NSC,1998-07-09,29.625
253652,NSC,1998-07-10,29.9375
253653,NSC,1998-07-13,29.5
253654,NSC,1998-07-14,29.625
253655,NSC,1998-07-15,29.5625
253656,NSC,1998-07-16,29.875
253657,NSC,1998-07-17,31.0
253658,NSC,1998-07-20,31.0625
253659,NSC,1998-07-21,30.75
253660,NSC,1998-07-22,30.4375
253661,NSC,1998-07-23,29.625
253662,NSC,1998-07-24,29.5
253663,NSC,1998-07-27,29.3125
253664,NSC,1998-07-28,28.8125
253665,NSC,1998-07-29,29.125
253666,NSC,1998-07-30,30.125
253667,NSC,1998-07-31,29.875
253668,NSC,1998-08-03,29.6875
253669,NSC,1998-08-04,28.125
253670,NSC,1998-08-05,28.1875
253671,NSC,1998-08-06,28.0
253672,NSC,1998-08-07,28.5
253673,NSC,1998-08-10,27.625
253674,NSC,1998-08-11,27.9375
253675,NSC,1998-08-12,28.8125
253676,NSC,1998-08-13,28.5625
253677,NSC,1998-08-14,28.3125
253678,NSC,1998-08-17,28.8125
253679,NSC,1998-08-18,29.375
253680,NSC,1998-08-19,29.1875
253681,NSC,1998-08-20,29.375
253682,NSC,1998-08-21,29.25
253683,NSC,1998-08-24,30.0
253684,NSC,1998-08-25,30.875
253685,NSC,1998-08-26,29.6875
253686,NSC,1998-08-27,28.8125
253687,NSC,1998-08-28,28.8125
253688,NSC,1998-08-31,28.1875
253689,NSC,1998-09-01,29.625
253690,NSC,1998-09-02,28.9375
253691,NSC,1998-09-03,28.0
253692,NSC,1998-09-04,29.4375
253693,NSC,1998-09-08,30.3125
253694,NSC,1998-09-09,29.125
253695,NSC,1998-09-10,29.6875
253696,NSC,1998-09-11,29.3125
253697,NSC,1998-09-14,30.4375
253698,NSC,1998-09-15,31.1875
253699,NSC,1998-09-16,31.0
253700,NSC,1998-09-17,30.4375
253701,NSC,1998-09-18,30.125
253702,NSC,1998-09-21,30.625
253703,NSC,1998-09-22,30.625
253704,NSC,1998-09-23,30.6875
253705,NSC,1998-09-24,29.625
253706,NSC,1998-09-25,29.4375
253707,NSC,1998-09-28,29.6875
253708,NSC,1998-09-29,29.375
253709,NSC,1998-09-30,29.0625
253710,NSC,1998-10-01,28.5
253711,NSC,1998-10-02,29.1875
253712,NSC,1998-10-05,28.625
253713,NSC,1998-10-06,28.5
253714,NSC,1998-10-07,28.6875
253715,NSC,1998-10-08,28.0625
253716,NSC,1998-10-09,28.5
253717,NSC,1998-10-12,28.875
253718,NSC,1998-10-13,29.1875
253719,NSC,1998-10-14,29.6875
253720,NSC,1998-10-15,31.375
253721,NSC,1998-10-16,32.75
253722,NSC,1998-10-19,33.5625
253723,NSC,1998-10-20,34.5
253724,NSC,1998-10-21,33.5
253725,NSC,1998-10-22,33.0625
253726,NSC,1998-10-23,32.0
253727,NSC,1998-10-26,32.0
253728,NSC,1998-10-27,31.4375
253729,NSC,1998-10-28,30.5625
253730,NSC,1998-10-29,30.25
253731,NSC,1998-10-30,32.9375
253732,NSC,1998-11-02,33.0
253733,NSC,1998-11-03,32.375
253734,NSC,1998-11-04,32.1875
253735,NSC,1998-11-05,33.375
253736,NSC,1998-11-06,33.8125
253737,NSC,1998-11-09,33.4375
253738,NSC,1998-11-10,34.0
253739,NSC,1998-11-11,33.625
253740,NSC,1998-11-12,32.75
253741,NSC,1998-11-13,32.75
253742,NSC,1998-11-16,34.0625
253743,NSC,1998-11-17,32.4375
253744,NSC,1998-11-18,32.0
253745,NSC,1998-11-19,31.9375
253746,NSC,1998-11-20,32.9375
253747,NSC,1998-11-23,33.625
253748,NSC,1998-11-24,32.625
253749,NSC,1998-11-25,32.5625
253750,NSC,1998-11-27,31.5625
253751,NSC,1998-11-30,30.375
253752,NSC,1998-12-01,30.9375
253753,NSC,1998-12-02,30.9375
253754,NSC,1998-12-03,29.9375
253755,NSC,1998-12-04,30.6875
253756,NSC,1998-12-07,30.375
253757,NSC,1998-12-08,29.9375
253758,NSC,1998-12-09,30.3125
253759,NSC,1998-12-10,30.25
253760,NSC,1998-12-11,30.75
253761,NSC,1998-12-14,31.3125
253762,NSC,1998-12-15,30.75
253763,NSC,1998-12-16,30.0
253764,NSC,1998-12-17,30.5625
253765,NSC,1998-12-18,30.4375
253766,NSC,1998-12-21,30.5
253767,NSC,1998-12-22,30.25
253768,NSC,1998-12-23,30.5625
253769,NSC,1998-12-24,30.9375
253770,NSC,1998-12-28,30.5625
253771,NSC,1998-12-29,31.1875
253772,NSC,1998-12-30,31.0
253773,NSC,1998-12-31,31.6875
253774,NSC,1999-01-04,31.5625
253775,NSC,1999-01-05,31.0
253776,NSC,1999-01-06,31.5
253777,NSC,1999-01-07,31.1875
253778,NSC,1999-01-08,31.5
253779,NSC,1999-01-11,30.8125
253780,NSC,1999-01-12,29.375
253781,NSC,1999-01-13,29.0625
253782,NSC,1999-01-14,29.0
253783,NSC,1999-01-15,28.75
253784,NSC,1999-01-19,28.4375
253785,NSC,1999-01-20,28.3125
253786,NSC,1999-01-21,28.6875
253787,NSC,1999-01-22,28.5625
253788,NSC,1999-01-25,27.8125
253789,NSC,1999-01-26,27.5625
253790,NSC,1999-01-27,27.375
253791,NSC,1999-01-28,27.375
253792,NSC,1999-01-29,27.5625
253793,NSC,1999-02-01,27.4375
253794,NSC,1999-02-02,26.875
253795,NSC,1999-02-03,26.9375
253796,NSC,1999-02-04,28.875
253797,NSC,1999-02-05,29.0
253798,NSC,1999-02-08,28.1875
253799,NSC,1999-02-09,28.125
253800,NSC,1999-02-10,28.3125
253801,NSC,1999-02-11,28.875
253802,NSC,1999-02-12,28.0625
253803,NSC,1999-02-16,28.625
253804,NSC,1999-02-17,27.9375
253805,NSC,1999-02-18,27.8125
253806,NSC,1999-02-19,28.0625
253807,NSC,1999-02-22,28.375
253808,NSC,1999-02-23,27.75
253809,NSC,1999-02-24,28.0
253810,NSC,1999-02-25,27.9375
253811,NSC,1999-02-26,27.625
253812,NSC,1999-03-01,28.0
253813,NSC,1999-03-02,27.6875
253814,NSC,1999-03-03,27.75
253815,NSC,1999-03-04,28.4375
253816,NSC,1999-03-05,29.25
253817,NSC,1999-03-08,28.5625
253818,NSC,1999-03-09,29.0625
253819,NSC,1999-03-10,29.625
253820,NSC,1999-03-11,29.6875
253821,NSC,1999-03-12,29.9375
253822,NSC,1999-03-15,29.8125
253823,NSC,1999-03-16,30.0625
253824,NSC,1999-03-17,29.125
253825,NSC,1999-03-18,29.3125
253826,NSC,1999-03-19,29.125
253827,NSC,1999-03-22,29.125
253828,NSC,1999-03-23,27.75
253829,NSC,1999-03-24,27.6875
253830,NSC,1999-03-25,27.6875
253831,NSC,1999-03-26,27.5
253832,NSC,1999-03-29,28.25
253833,NSC,1999-03-30,27.625
253834,NSC,1999-03-31,26.375
253835,NSC,1999-04-01,25.875
253836,NSC,1999-04-05,26.625
253837,NSC,1999-04-06,25.9375
253838,NSC,1999-04-07,26.25
253839,NSC,1999-04-08,26.25
253840,NSC,1999-04-09,26.375
253841,NSC,1999-04-12,26.75
253842,NSC,1999-04-13,26.25
253843,NSC,1999-04-14,27.375
253844,NSC,1999-04-15,28.625
253845,NSC,1999-04-16,29.3125
253846,NSC,1999-04-19,30.75
253847,NSC,1999-04-20,29.3125
253848,NSC,1999-04-21,29.5625
253849,NSC,1999-04-22,29.6875
253850,NSC,1999-04-23,29.0625
253851,NSC,1999-04-26,29.375
253852,NSC,1999-04-27,30.5625
253853,NSC,1999-04-28,31.5625
253854,NSC,1999-04-29,32.5625
253855,NSC,1999-04-30,33.0
253856,NSC,1999-05-03,35.0
253857,NSC,1999-05-04,35.0625
253858,NSC,1999-05-05,35.5
253859,NSC,1999-05-06,35.75
253860,NSC,1999-05-07,36.1875
253861,NSC,1999-05-10,35.75
253862,NSC,1999-05-11,35.375
253863,NSC,1999-05-12,35.6875
253864,NSC,1999-05-13,36.0625
253865,NSC,1999-05-14,35.5625
253866,NSC,1999-05-17,35.5625
253867,NSC,1999-05-18,34.125
253868,NSC,1999-05-19,34.5
253869,NSC,1999-05-20,34.4375
253870,NSC,1999-05-21,34.3125
253871,NSC,1999-05-24,33.75
253872,NSC,1999-05-25,32.375
253873,NSC,1999-05-26,33.25
253874,NSC,1999-05-27,32.0
253875,NSC,1999-05-28,32.875
253876,NSC,1999-06-01,33.75
253877,NSC,1999-06-02,33.0625
253878,NSC,1999-06-03,33.25
253879,NSC,1999-06-04,33.875
253880,NSC,1999-06-07,34.125
253881,NSC,1999-06-08,34.3125
253882,NSC,1999-06-09,34.0
253883,NSC,1999-06-10,34.75
253884,NSC,1999-06-11,33.625
253885,NSC,1999-06-14,34.6875
253886,NSC,1999-06-15,34.375
253887,NSC,1999-06-16,32.9375
253888,NSC,1999-06-17,31.5
253889,NSC,1999-06-18,31.5
253890,NSC,1999-06-21,31.5625
253891,NSC,1999-06-22,31.25
253892,NSC,1999-06-23,31.25
253893,NSC,1999-06-24,31.375
253894,NSC,1999-06-25,31.0
253895,NSC,1999-06-28,31.0625
253896,NSC,1999-06-29,30.3125
253897,NSC,1999-06-30,30.125
253898,NSC,1999-07-01,30.0
253899,NSC,1999-07-02,30.75
253900,NSC,1999-07-06,30.0
253901,NSC,1999-07-07,30.125
253902,NSC,1999-07-08,30.0
253903,NSC,1999-07-09,29.875
253904,NSC,1999-07-12,29.4375
253905,NSC,1999-07-13,29.5
253906,NSC,1999-07-14,28.75
253907,NSC,1999-07-15,28.75
253908,NSC,1999-07-16,30.0625
253909,NSC,1999-07-19,30.375
253910,NSC,1999-07-20,29.8125
253911,NSC,1999-07-21,29.1875
253912,NSC,1999-07-22,28.9375
253913,NSC,1999-07-23,29.0625
253914,NSC,1999-07-26,29.875
253915,NSC,1999-07-27,30.0625
253916,NSC,1999-07-28,30.125
253917,NSC,1999-07-29,29.625
253918,NSC,1999-07-30,29.25
253919,NSC,1999-08-02,29.625
253920,NSC,1999-08-03,29.5625
253921,NSC,1999-08-04,29.125
253922,NSC,1999-08-05,29.25
253923,NSC,1999-08-06,28.5625
253924,NSC,1999-08-09,28.9375
253925,NSC,1999-08-10,27.8125
253926,NSC,1999-08-11,27.4375
253927,NSC,1999-08-12,27.4375
253928,NSC,1999-08-13,28.0
253929,NSC,1999-08-16,28.0625
253930,NSC,1999-08-17,28.125
253931,NSC,1999-08-18,28.0625
253932,NSC,1999-08-19,28.1875
253933,NSC,1999-08-20,28.5
253934,NSC,1999-08-23,28.875
253935,NSC,1999-08-24,28.5
253936,NSC,1999-08-25,28.75
253937,NSC,1999-08-26,27.875
253938,NSC,1999-08-27,27.875
253939,NSC,1999-08-30,26.8125
253940,NSC,1999-08-31,26.1875
253941,NSC,1999-09-01,26.25
253942,NSC,1999-09-02,26.125
253943,NSC,1999-09-03,27.5625
253944,NSC,1999-09-07,27.5
253945,NSC,1999-09-08,27.25
253946,NSC,1999-09-09,26.25
253947,NSC,1999-09-10,27.1875
253948,NSC,1999-09-13,27.125
253949,NSC,1999-09-14,27.0
253950,NSC,1999-09-15,27.25
253951,NSC,1999-09-16,27.125
253952,NSC,1999-09-17,27.125
253953,NSC,1999-09-20,26.75
253954,NSC,1999-09-21,26.125
253955,NSC,1999-09-22,26.3125
253956,NSC,1999-09-23,25.9375
253957,NSC,1999-09-24,25.8125
253958,NSC,1999-09-27,25.25
253959,NSC,1999-09-28,25.375
253960,NSC,1999-09-29,24.5625
253961,NSC,1999-09-30,24.5
253962,NSC,1999-10-01,24.625
253963,NSC,1999-10-04,25.3125
253964,NSC,1999-10-05,24.0
253965,NSC,1999-10-06,24.0
253966,NSC,1999-10-07,23.3125
253967,NSC,1999-10-08,22.5
253968,NSC,1999-10-11,22.1875
253969,NSC,1999-10-12,22.8125
253970,NSC,1999-10-13,22.3125
253971,NSC,1999-10-14,22.1875
253972,NSC,1999-10-15,21.6875
253973,NSC,1999-10-18,21.5625
253974,NSC,1999-10-19,22.125
253975,NSC,1999-10-20,21.8125
253976,NSC,1999-10-21,22.0
253977,NSC,1999-10-22,22.25
253978,NSC,1999-10-25,22.5
253979,NSC,1999-10-26,22.0
253980,NSC,1999-10-27,23.0
253981,NSC,1999-10-28,23.875
253982,NSC,1999-10-29,24.4375
253983,NSC,1999-11-01,24.6875
253984,NSC,1999-11-02,24.3125
253985,NSC,1999-11-03,23.6875
253986,NSC,1999-11-04,23.8125
253987,NSC,1999-11-05,23.4375
253988,NSC,1999-11-08,23.6875
253989,NSC,1999-11-09,23.75
253990,NSC,1999-11-10,23.875
253991,NSC,1999-11-11,23.75
253992,NSC,1999-11-12,24.375
253993,NSC,1999-11-15,24.25
253994,NSC,1999-11-16,24.8125
253995,NSC,1999-11-17,24.0
253996,NSC,1999-11-18,23.75
253997,NSC,1999-11-19,23.1875
253998,NSC,1999-11-22,22.375
253999,NSC,1999-11-23,22.375
254000,NSC,1999-11-24,21.8125
254001,NSC,1999-11-26,21.9375
254002,NSC,1999-11-29,21.5
254003,NSC,1999-11-30,21.375
254004,NSC,1999-12-01,21.4375
254005,NSC,1999-12-02,21.125
254006,NSC,1999-12-03,21.4375
254007,NSC,1999-12-06,21.375
254008,NSC,1999-12-07,21.3125
254009,NSC,1999-12-08,21.125
254010,NSC,1999-12-09,20.8125
254011,NSC,1999-12-10,21.3125
254012,NSC,1999-12-13,21.375
254013,NSC,1999-12-14,21.1875
254014,NSC,1999-12-15,21.125
254015,NSC,1999-12-16,21.1875
254016,NSC,1999-12-17,22.375
254017,NSC,1999-12-20,21.578125
254018,NSC,1999-12-21,20.375
254019,NSC,1999-12-22,19.75
254020,NSC,1999-12-23,20.4375
254021,NSC,1999-12-27,20.5
254022,NSC,1999-12-28,20.625
254023,NSC,1999-12-29,20.8125
254024,NSC,1999-12-30,20.6875
254025,NSC,1999-12-31,20.5
254026,NSC,2000-01-03,20.125
254027,NSC,2000-01-04,20.25
254028,NSC,2000-01-05,20.125
254029,NSC,2000-01-06,21.3125
254030,NSC,2000-01-07,20.6875
254031,NSC,2000-01-10,21.3125
254032,NSC,2000-01-11,21.375
254033,NSC,2000-01-12,21.1875
254034,NSC,2000-01-13,21.75
254035,NSC,2000-01-14,21.4375
254036,NSC,2000-01-18,20.375
254037,NSC,2000-01-19,20.0625
254038,NSC,2000-01-20,19.75
254039,NSC,2000-01-21,19.6875
254040,NSC,2000-01-24,18.9375
254041,NSC,2000-01-25,18.8125
254042,NSC,2000-01-26,17.75
254043,NSC,2000-01-27,17.5
254044,NSC,2000-01-28,17.25
254045,NSC,2000-01-31,17.0
254046,NSC,2000-02-01,16.75
254047,NSC,2000-02-02,16.3125
254048,NSC,2000-02-03,16.0625
254049,NSC,2000-02-04,15.75
254050,NSC,2000-02-07,16.25
254051,NSC,2000-02-08,15.375
254052,NSC,2000-02-09,15.3125
254053,NSC,2000-02-10,15.0
254054,NSC,2000-02-11,14.625
254055,NSC,2000-02-14,15.125
254056,NSC,2000-02-15,15.1875
254057,NSC,2000-02-16,15.25
254058,NSC,2000-02-17,14.8125
254059,NSC,2000-02-18,14.8125
254060,NSC,2000-02-22,15.125
254061,NSC,2000-02-23,14.75
254062,NSC,2000-02-24,13.75
254063,NSC,2000-02-25,13.75
254064,NSC,2000-02-28,13.9375
254065,NSC,2000-02-29,13.5625
254066,NSC,2000-03-01,13.875
254067,NSC,2000-03-02,13.4375
254068,NSC,2000-03-03,13.9375
254069,NSC,2000-03-06,13.375
254070,NSC,2000-03-07,12.9375
254071,NSC,2000-03-08,12.9375
254072,NSC,2000-03-09,13.1875
254073,NSC,2000-03-10,13.1875
254074,NSC,2000-03-13,12.9375
254075,NSC,2000-03-14,12.75
254076,NSC,2000-03-15,13.625
254077,NSC,2000-03-16,15.125
254078,NSC,2000-03-17,15.875
254079,NSC,2000-03-20,15.0
254080,NSC,2000-03-21,15.0
254081,NSC,2000-03-22,14.9375
254082,NSC,2000-03-23,14.375
254083,NSC,2000-03-24,14.25
254084,NSC,2000-03-27,15.0
254085,NSC,2000-03-28,13.875
254086,NSC,2000-03-29,14.0
254087,NSC,2000-03-30,14.125
254088,NSC,2000-03-31,14.25
254089,NSC,2000-04-03,14.375
254090,NSC,2000-04-04,14.8125
254091,NSC,2000-04-05,15.9375
254092,NSC,2000-04-06,15.875
254093,NSC,2000-04-07,16.375
254094,NSC,2000-04-10,16.3125
254095,NSC,2000-04-11,17.625
254096,NSC,2000-04-12,17.6875
254097,NSC,2000-04-13,17.4375
254098,NSC,2000-04-14,17.0625
254099,NSC,2000-04-17,16.875
254100,NSC,2000-04-18,17.25
254101,NSC,2000-04-19,17.5
254102,NSC,2000-04-20,17.125
254103,NSC,2000-04-24,17.4375
254104,NSC,2000-04-25,18.4375
254105,NSC,2000-04-26,18.125
254106,NSC,2000-04-27,17.6875
254107,NSC,2000-04-28,17.625
254108,NSC,2000-05-01,17.625
254109,NSC,2000-05-02,17.375
254110,NSC,2000-05-03,16.875
254111,NSC,2000-05-04,16.3125
254112,NSC,2000-05-05,17.25
254113,NSC,2000-05-08,17.9375
254114,NSC,2000-05-09,18.8125
254115,NSC,2000-05-10,18.625
254116,NSC,2000-05-11,19.0
254117,NSC,2000-05-12,19.3125
254118,NSC,2000-05-15,19.0
254119,NSC,2000-05-16,19.6875
254120,NSC,2000-05-17,19.25
254121,NSC,2000-05-18,19.3125
254122,NSC,2000-05-19,18.75
254123,NSC,2000-05-22,18.5625
254124,NSC,2000-05-23,18.375
254125,NSC,2000-05-24,18.4375
254126,NSC,2000-05-25,17.5
254127,NSC,2000-05-26,17.25
254128,NSC,2000-05-30,17.625
254129,NSC,2000-05-31,17.8125
254130,NSC,2000-06-01,18.6875
254131,NSC,2000-06-02,19.5625
254132,NSC,2000-06-05,18.75
254133,NSC,2000-06-06,17.875
254134,NSC,2000-06-07,17.8125
254135,NSC,2000-06-08,17.4375
254136,NSC,2000-06-09,17.9375
254137,NSC,2000-06-12,18.0625
254138,NSC,2000-06-13,17.875
254139,NSC,2000-06-14,17.1875
254140,NSC,2000-06-15,16.6875
254141,NSC,2000-06-16,16.40625
254142,NSC,2000-06-19,16.125
254143,NSC,2000-06-20,15.5
254144,NSC,2000-06-21,15.6875
254145,NSC,2000-06-22,15.0625
254146,NSC,2000-06-23,15.1875
254147,NSC,2000-06-26,15.625
254148,NSC,2000-06-27,15.5625
254149,NSC,2000-06-28,15.953125
254150,NSC,2000-06-29,15.75
254151,NSC,2000-06-30,14.875
254152,NSC,2000-07-03,15.625
254153,NSC,2000-07-05,15.6875
254154,NSC,2000-07-06,16.25
254155,NSC,2000-07-07,16.4375
254156,NSC,2000-07-10,16.375
254157,NSC,2000-07-11,16.5
254158,NSC,2000-07-12,16.4375
254159,NSC,2000-07-13,16.3125
254160,NSC,2000-07-14,16.5
254161,NSC,2000-07-17,16.875
254162,NSC,2000-07-18,16.3125
254163,NSC,2000-07-19,15.875
254164,NSC,2000-07-20,16.0
254165,NSC,2000-07-21,15.625
254166,NSC,2000-07-24,15.5
254167,NSC,2000-07-25,15.625
254168,NSC,2000-07-26,17.5625
254169,NSC,2000-07-27,18.6875
254170,NSC,2000-07-28,18.75
254171,NSC,2000-07-31,18.671875
254172,NSC,2000-08-01,18.8125
254173,NSC,2000-08-02,19.0625
254174,NSC,2000-08-03,19.1875
254175,NSC,2000-08-04,19.3125
254176,NSC,2000-08-07,19.375
254177,NSC,2000-08-08,19.75
254178,NSC,2000-08-09,18.625
254179,NSC,2000-08-10,18.5625
254180,NSC,2000-08-11,19.0
254181,NSC,2000-08-14,18.625
254182,NSC,2000-08-15,18.25
254183,NSC,2000-08-16,17.9375
254184,NSC,2000-08-17,17.6875
254185,NSC,2000-08-18,17.9375
254186,NSC,2000-08-21,17.625
254187,NSC,2000-08-22,17.75
254188,NSC,2000-08-23,17.0625
254189,NSC,2000-08-24,16.875
254190,NSC,2000-08-25,16.875
254191,NSC,2000-08-28,16.625
254192,NSC,2000-08-29,16.25
254193,NSC,2000-08-30,16.1875
254194,NSC,2000-08-31,16.078125
254195,NSC,2000-09-01,16.0
254196,NSC,2000-09-05,16.0625
254197,NSC,2000-09-06,16.0625
254198,NSC,2000-09-07,15.875
254199,NSC,2000-09-08,15.75
254200,NSC,2000-09-11,15.8125
254201,NSC,2000-09-12,15.875
254202,NSC,2000-09-13,15.9375
254203,NSC,2000-09-14,15.75
254204,NSC,2000-09-15,15.75
254205,NSC,2000-09-18,15.6875
254206,NSC,2000-09-19,15.375
254207,NSC,2000-09-20,15.3125
254208,NSC,2000-09-21,15.3125
254209,NSC,2000-09-22,15.3125
254210,NSC,2000-09-25,15.125
254211,NSC,2000-09-26,14.625
254212,NSC,2000-09-27,14.5625
254213,NSC,2000-09-28,14.4375
254214,NSC,2000-09-29,14.5
254215,NSC,2000-10-02,13.5
254216,NSC,2000-10-03,13.875
254217,NSC,2000-10-04,14.1875
254218,NSC,2000-10-05,13.6875
254219,NSC,2000-10-06,13.8125
254220,NSC,2000-10-09,13.375
254221,NSC,2000-10-10,13.0625
254222,NSC,2000-10-11,12.625
254223,NSC,2000-10-12,12.6875
254224,NSC,2000-10-13,12.625
254225,NSC,2000-10-16,12.5625
254226,NSC,2000-10-17,12.3125
254227,NSC,2000-10-18,12.1875
254228,NSC,2000-10-19,12.25
254229,NSC,2000-10-20,12.3125
254230,NSC,2000-10-23,12.0
254231,NSC,2000-10-24,12.6875
254232,NSC,2000-10-25,12.625
254233,NSC,2000-10-26,13.0625
254234,NSC,2000-10-27,13.0
254235,NSC,2000-10-30,13.625
254236,NSC,2000-10-31,14.125
254237,NSC,2000-11-01,14.1875
254238,NSC,2000-11-02,14.625
254239,NSC,2000-11-03,15.0625
254240,NSC,2000-11-06,15.1875
254241,NSC,2000-11-07,14.9375
254242,NSC,2000-11-08,14.75
254243,NSC,2000-11-09,14.75
254244,NSC,2000-11-10,14.5625
254245,NSC,2000-11-13,14.9375
254246,NSC,2000-11-14,15.1875
254247,NSC,2000-11-15,15.4375
254248,NSC,2000-11-16,15.4375
254249,NSC,2000-11-17,14.9375
254250,NSC,2000-11-20,14.75
254251,NSC,2000-11-21,14.5625
254252,NSC,2000-11-22,14.25
254253,NSC,2000-11-24,14.375
254254,NSC,2000-11-27,14.4375
254255,NSC,2000-11-28,14.5625
254256,NSC,2000-11-29,14.5625
254257,NSC,2000-11-30,14.375
254258,NSC,2000-12-01,14.3125
254259,NSC,2000-12-04,14.5
254260,NSC,2000-12-05,14.6875
254261,NSC,2000-12-06,14.5
254262,NSC,2000-12-07,14.1875
254263,NSC,2000-12-08,14.25
254264,NSC,2000-12-11,14.375
254265,NSC,2000-12-12,14.3125
254266,NSC,2000-12-13,14.0625
254267,NSC,2000-12-14,13.4375
254268,NSC,2000-12-15,13.125
254269,NSC,2000-12-18,13.3125
254270,NSC,2000-12-19,13.4375
254271,NSC,2000-12-20,13.5
254272,NSC,2000-12-21,13.625
254273,NSC,2000-12-22,13.8125
254274,NSC,2000-12-26,13.625
254275,NSC,2000-12-27,13.9375
254276,NSC,2000-12-28,13.1875
254277,NSC,2000-12-29,13.3125
254278,NSC,2001-01-02,13.6875
254279,NSC,2001-01-03,14.125
254280,NSC,2001-01-04,15.4375
254281,NSC,2001-01-05,15.375
254282,NSC,2001-01-08,16.125
254283,NSC,2001-01-09,16.125
254284,NSC,2001-01-10,15.875
254285,NSC,2001-01-11,15.8125
254286,NSC,2001-01-12,15.4375
254287,NSC,2001-01-16,16.125
254288,NSC,2001-01-17,16.5
254289,NSC,2001-01-18,16.5625
254290,NSC,2001-01-19,16.125
254291,NSC,2001-01-22,16.375
254292,NSC,2001-01-23,16.3125
254293,NSC,2001-01-24,15.5625
254294,NSC,2001-01-25,15.1875
254295,NSC,2001-01-26,15.3125
254296,NSC,2001-01-29,15.5600004196167
254297,NSC,2001-01-30,15.699999809265137
254298,NSC,2001-01-31,16.329999923706055
254299,NSC,2001-02-01,16.549999237060547
254300,NSC,2001-02-02,16.399999618530273
254301,NSC,2001-02-05,16.290000915527344
254302,NSC,2001-02-06,16.350000381469727
254303,NSC,2001-02-07,16.149999618530273
254304,NSC,2001-02-08,17.0
254305,NSC,2001-02-09,17.469999313354492
254306,NSC,2001-02-12,17.780000686645508
254307,NSC,2001-02-13,18.15999984741211
254308,NSC,2001-02-14,17.479999542236328
254309,NSC,2001-02-15,17.649999618530273
254310,NSC,2001-02-16,18.030000686645508
254311,NSC,2001-02-20,18.5
254312,NSC,2001-02-21,18.170000076293945
254313,NSC,2001-02-22,18.18000030517578
254314,NSC,2001-02-23,17.770000457763672
254315,NSC,2001-02-26,18.030000686645508
254316,NSC,2001-02-27,18.190000534057617
254317,NSC,2001-02-28,18.09000015258789
254318,NSC,2001-03-01,17.700000762939453
254319,NSC,2001-03-02,17.219999313354492
254320,NSC,2001-03-05,17.40999984741211
254321,NSC,2001-03-06,17.3700008392334
254322,NSC,2001-03-07,17.579999923706055
254323,NSC,2001-03-08,17.950000762939453
254324,NSC,2001-03-09,17.729999542236328
254325,NSC,2001-03-12,17.34000015258789
254326,NSC,2001-03-13,16.350000381469727
254327,NSC,2001-03-14,15.869999885559082
254328,NSC,2001-03-15,15.81999969482422
254329,NSC,2001-03-16,14.890000343322754
254330,NSC,2001-03-19,15.520000457763672
254331,NSC,2001-03-20,15.350000381469728
254332,NSC,2001-03-21,15.15999984741211
254333,NSC,2001-03-22,14.720000267028809
254334,NSC,2001-03-23,14.949999809265137
254335,NSC,2001-03-26,14.960000038146973
254336,NSC,2001-03-27,16.0
254337,NSC,2001-03-28,16.1299991607666
254338,NSC,2001-03-29,16.049999237060547
254339,NSC,2001-03-30,16.739999771118164
254340,NSC,2001-04-02,16.770000457763672
254341,NSC,2001-04-03,16.719999313354492
254342,NSC,2001-04-04,16.5
254343,NSC,2001-04-05,16.600000381469727
254344,NSC,2001-04-06,16.549999237060547
254345,NSC,2001-04-09,16.649999618530273
254346,NSC,2001-04-10,17.520000457763672
254347,NSC,2001-04-11,17.0
254348,NSC,2001-04-12,17.0
254349,NSC,2001-04-16,17.100000381469727
254350,NSC,2001-04-17,17.229999542236328
254351,NSC,2001-04-18,17.479999542236328
254352,NSC,2001-04-19,17.3799991607666
254353,NSC,2001-04-20,16.989999771118164
254354,NSC,2001-04-23,16.18000030517578
254355,NSC,2001-04-24,16.0
254356,NSC,2001-04-25,16.09000015258789
254357,NSC,2001-04-26,18.56999969482422
254358,NSC,2001-04-27,20.100000381469727
254359,NSC,2001-04-30,19.739999771118164
254360,NSC,2001-05-01,19.43000030517578
254361,NSC,2001-05-02,19.15999984741211
254362,NSC,2001-05-03,19.01000022888184
254363,NSC,2001-05-04,19.440000534057617
254364,NSC,2001-05-07,20.0
254365,NSC,2001-05-08,20.809999465942383
254366,NSC,2001-05-09,20.8799991607666
254367,NSC,2001-05-10,22.479999542236328
254368,NSC,2001-05-11,22.3799991607666
254369,NSC,2001-05-14,22.01000022888184
254370,NSC,2001-05-15,21.899999618530277
254371,NSC,2001-05-16,22.75
254372,NSC,2001-05-17,23.51000022888184
254373,NSC,2001-05-18,23.8700008392334
254374,NSC,2001-05-21,23.489999771118164
254375,NSC,2001-05-22,22.780000686645508
254376,NSC,2001-05-23,22.34000015258789
254377,NSC,2001-05-24,22.11000061035156
254378,NSC,2001-05-25,21.81999969482422
254379,NSC,2001-05-29,21.809999465942383
254380,NSC,2001-05-30,21.46999931335449
254381,NSC,2001-05-31,22.170000076293945
254382,NSC,2001-06-01,22.01000022888184
254383,NSC,2001-06-04,22.1200008392334
254384,NSC,2001-06-05,22.6299991607666
254385,NSC,2001-06-06,22.239999771118164
254386,NSC,2001-06-07,22.780000686645508
254387,NSC,2001-06-08,22.07999992370605
254388,NSC,2001-06-11,21.6200008392334
254389,NSC,2001-06-12,21.1200008392334
254390,NSC,2001-06-13,20.56999969482422
254391,NSC,2001-06-14,19.989999771118164
254392,NSC,2001-06-15,19.690000534057617
254393,NSC,2001-06-18,19.57999992370605
254394,NSC,2001-06-19,19.549999237060547
254395,NSC,2001-06-20,19.3700008392334
254396,NSC,2001-06-21,19.920000076293945
254397,NSC,2001-06-22,19.6200008392334
254398,NSC,2001-06-25,19.489999771118164
254399,NSC,2001-06-26,19.1200008392334
254400,NSC,2001-06-27,19.5
254401,NSC,2001-06-28,20.040000915527344
254402,NSC,2001-06-29,20.75
254403,NSC,2001-07-02,20.25
254404,NSC,2001-07-03,20.190000534057617
254405,NSC,2001-07-05,20.479999542236328
254406,NSC,2001-07-06,20.049999237060547
254407,NSC,2001-07-09,20.040000915527344
254408,NSC,2001-07-10,20.1299991607666
254409,NSC,2001-07-11,21.559999465942383
254410,NSC,2001-07-12,21.3799991607666
254411,NSC,2001-07-13,21.5
254412,NSC,2001-07-16,21.86000061035156
254413,NSC,2001-07-17,22.18000030517578
254414,NSC,2001-07-18,22.5
254415,NSC,2001-07-19,22.18000030517578
254416,NSC,2001-07-20,21.15999984741211
254417,NSC,2001-07-23,20.729999542236328
254418,NSC,2001-07-24,19.6299991607666
254419,NSC,2001-07-25,19.5
254420,NSC,2001-07-26,20.649999618530277
254421,NSC,2001-07-27,20.3700008392334
254422,NSC,2001-07-30,20.270000457763672
254423,NSC,2001-07-31,20.1200008392334
254424,NSC,2001-08-01,19.899999618530277
254425,NSC,2001-08-02,20.25
254426,NSC,2001-08-03,20.15999984741211
254427,NSC,2001-08-06,20.0
254428,NSC,2001-08-07,20.190000534057617
254429,NSC,2001-08-08,19.88999938964844
254430,NSC,2001-08-09,19.96999931335449
254431,NSC,2001-08-10,20.43000030517578
254432,NSC,2001-08-13,20.36000061035156
254433,NSC,2001-08-14,20.649999618530277
254434,NSC,2001-08-15,20.21999931335449
254435,NSC,2001-08-16,21.100000381469727
254436,NSC,2001-08-17,20.450000762939453
254437,NSC,2001-08-20,19.940000534057617
254438,NSC,2001-08-21,18.540000915527344
254439,NSC,2001-08-22,19.290000915527344
254440,NSC,2001-08-23,19.61000061035156
254441,NSC,2001-08-24,19.88999938964844
254442,NSC,2001-08-27,19.030000686645508
254443,NSC,2001-08-28,18.8700008392334
254444,NSC,2001-08-29,18.6299991607666
254445,NSC,2001-08-30,18.399999618530277
254446,NSC,2001-08-31,18.6200008392334
254447,NSC,2001-09-04,19.440000534057617
254448,NSC,2001-09-05,19.700000762939453
254449,NSC,2001-09-06,19.770000457763672
254450,NSC,2001-09-07,18.979999542236328
254451,NSC,2001-09-10,18.899999618530277
254452,NSC,2001-09-17,17.0
254453,NSC,2001-09-18,16.90999984741211
254454,NSC,2001-09-19,15.829999923706056
254455,NSC,2001-09-20,14.3100004196167
254456,NSC,2001-09-21,15.5
254457,NSC,2001-09-24,16.399999618530273
254458,NSC,2001-09-25,14.68000030517578
254459,NSC,2001-09-26,15.09000015258789
254460,NSC,2001-09-27,15.140000343322754
254461,NSC,2001-09-28,16.1200008392334
254462,NSC,2001-10-01,15.390000343322754
254463,NSC,2001-10-02,15.6899995803833
254464,NSC,2001-10-03,16.020000457763672
254465,NSC,2001-10-04,15.670000076293944
254466,NSC,2001-10-05,16.020000457763672
254467,NSC,2001-10-08,15.869999885559082
254468,NSC,2001-10-09,15.350000381469728
254469,NSC,2001-10-10,16.549999237060547
254470,NSC,2001-10-11,16.979999542236328
254471,NSC,2001-10-12,16.200000762939453
254472,NSC,2001-10-15,16.34000015258789
254473,NSC,2001-10-16,16.59000015258789
254474,NSC,2001-10-17,15.739999771118164
254475,NSC,2001-10-18,15.890000343322754
254476,NSC,2001-10-19,15.550000190734863
254477,NSC,2001-10-22,15.640000343322754
254478,NSC,2001-10-23,16.59000015258789
254479,NSC,2001-10-24,16.75
254480,NSC,2001-10-25,16.950000762939453
254481,NSC,2001-10-26,17.549999237060547
254482,NSC,2001-10-29,16.6299991607666
254483,NSC,2001-10-30,16.649999618530273
254484,NSC,2001-10-31,16.75
254485,NSC,2001-11-01,17.18000030517578
254486,NSC,2001-11-02,17.600000381469727
254487,NSC,2001-11-05,17.920000076293945
254488,NSC,2001-11-06,17.40999984741211
254489,NSC,2001-11-07,17.860000610351562
254490,NSC,2001-11-08,17.950000762939453
254491,NSC,2001-11-09,17.920000076293945
254492,NSC,2001-11-12,17.799999237060547
254493,NSC,2001-11-13,18.420000076293945
254494,NSC,2001-11-14,18.739999771118164
254495,NSC,2001-11-15,19.299999237060547
254496,NSC,2001-11-16,19.59000015258789
254497,NSC,2001-11-19,19.40999984741211
254498,NSC,2001-11-20,19.170000076293945
254499,NSC,2001-11-21,19.239999771118164
254500,NSC,2001-11-23,19.36000061035156
254501,NSC,2001-11-26,19.43000030517578
254502,NSC,2001-11-27,19.459999084472656
254503,NSC,2001-11-28,19.440000534057617
254504,NSC,2001-11-29,19.3700008392334
254505,NSC,2001-11-30,19.38999938964844
254506,NSC,2001-12-03,18.93000030517578
254507,NSC,2001-12-04,18.93000030517578
254508,NSC,2001-12-05,19.07999992370605
254509,NSC,2001-12-06,18.790000915527344
254510,NSC,2001-12-07,19.07999992370605
254511,NSC,2001-12-10,18.899999618530277
254512,NSC,2001-12-11,18.549999237060547
254513,NSC,2001-12-12,18.15999984741211
254514,NSC,2001-12-13,18.030000686645508
254515,NSC,2001-12-14,17.969999313354492
254516,NSC,2001-12-17,18.709999084472656
254517,NSC,2001-12-18,18.989999771118164
254518,NSC,2001-12-19,18.6200008392334
254519,NSC,2001-12-20,18.709999084472656
254520,NSC,2001-12-21,18.280000686645508
254521,NSC,2001-12-24,18.450000762939453
254522,NSC,2001-12-26,18.32999992370605
254523,NSC,2001-12-27,18.530000686645508
254524,NSC,2001-12-28,18.670000076293945
254525,NSC,2001-12-31,18.32999992370605
254526,NSC,2002-01-02,18.57999992370605
254527,NSC,2002-01-03,19.61000061035156
254528,NSC,2002-01-04,20.36000061035156
254529,NSC,2002-01-07,20.399999618530277
254530,NSC,2002-01-08,20.0
254531,NSC,2002-01-09,19.59000015258789
254532,NSC,2002-01-10,19.56999969482422
254533,NSC,2002-01-11,18.979999542236328
254534,NSC,2002-01-14,18.5
254535,NSC,2002-01-15,18.690000534057617
254536,NSC,2002-01-16,18.1200008392334
254537,NSC,2002-01-17,19.420000076293945
254538,NSC,2002-01-18,19.399999618530277
254539,NSC,2002-01-22,19.71999931335449
254540,NSC,2002-01-23,20.0
254541,NSC,2002-01-24,20.979999542236328
254542,NSC,2002-01-25,22.13999938964844
254543,NSC,2002-01-28,22.5
254544,NSC,2002-01-29,21.979999542236328
254545,NSC,2002-01-30,22.299999237060547
254546,NSC,2002-01-31,22.549999237060547
254547,NSC,2002-02-01,22.309999465942383
254548,NSC,2002-02-04,21.850000381469727
254549,NSC,2002-02-05,21.690000534057617
254550,NSC,2002-02-06,21.0
254551,NSC,2002-02-07,20.899999618530277
254552,NSC,2002-02-08,21.21999931335449
254553,NSC,2002-02-11,21.700000762939453
254554,NSC,2002-02-12,21.57999992370605
254555,NSC,2002-02-13,21.32999992370605
254556,NSC,2002-02-14,21.07999992370605
254557,NSC,2002-02-15,21.299999237060547
254558,NSC,2002-02-19,20.979999542236328
254559,NSC,2002-02-20,21.059999465942383
254560,NSC,2002-02-21,21.899999618530277
254561,NSC,2002-02-22,22.020000457763672
254562,NSC,2002-02-25,22.040000915527344
254563,NSC,2002-02-26,21.940000534057617
254564,NSC,2002-02-27,23.1200008392334
254565,NSC,2002-02-28,23.790000915527344
254566,NSC,2002-03-01,25.190000534057617
254567,NSC,2002-03-04,26.350000381469727
254568,NSC,2002-03-05,26.01000022888184
254569,NSC,2002-03-06,26.1200008392334
254570,NSC,2002-03-07,26.600000381469727
254571,NSC,2002-03-08,25.049999237060547
254572,NSC,2002-03-11,25.290000915527344
254573,NSC,2002-03-12,24.479999542236328
254574,NSC,2002-03-13,24.450000762939453
254575,NSC,2002-03-14,24.15999984741211
254576,NSC,2002-03-15,24.07999992370605
254577,NSC,2002-03-18,24.030000686645508
254578,NSC,2002-03-19,24.700000762939453
254579,NSC,2002-03-20,24.850000381469727
254580,NSC,2002-03-21,23.479999542236328
254581,NSC,2002-03-22,23.459999084472656
254582,NSC,2002-03-25,22.88999938964844
254583,NSC,2002-03-26,23.59000015258789
254584,NSC,2002-03-27,24.26000022888184
254585,NSC,2002-03-28,23.940000534057617
254586,NSC,2002-04-01,23.38999938964844
254587,NSC,2002-04-02,22.71999931335449
254588,NSC,2002-04-03,21.950000762939453
254589,NSC,2002-04-04,22.920000076293945
254590,NSC,2002-04-05,22.82999992370605
254591,NSC,2002-04-08,23.0
254592,NSC,2002-04-09,22.780000686645508
254593,NSC,2002-04-10,23.93000030517578
254594,NSC,2002-04-11,23.399999618530277
254595,NSC,2002-04-12,24.450000762939453
254596,NSC,2002-04-15,23.1200008392334
254597,NSC,2002-04-16,23.770000457763672
254598,NSC,2002-04-17,23.600000381469727
254599,NSC,2002-04-18,23.34000015258789
254600,NSC,2002-04-19,23.25
254601,NSC,2002-04-22,23.09000015258789
254602,NSC,2002-04-23,22.979999542236328
254603,NSC,2002-04-24,20.8799991607666
254604,NSC,2002-04-25,21.65999984741211
254605,NSC,2002-04-26,21.600000381469727
254606,NSC,2002-04-29,21.07999992370605
254607,NSC,2002-04-30,21.43000030517578
254608,NSC,2002-05-01,21.399999618530277
254609,NSC,2002-05-02,21.459999084472656
254610,NSC,2002-05-03,21.36000061035156
254611,NSC,2002-05-06,20.709999084472656
254612,NSC,2002-05-07,20.65999984741211
254613,NSC,2002-05-08,21.51000022888184
254614,NSC,2002-05-09,20.940000534057617
254615,NSC,2002-05-10,20.63999938964844
254616,NSC,2002-05-13,20.8700008392334
254617,NSC,2002-05-14,21.5
254618,NSC,2002-05-15,21.450000762939453
254619,NSC,2002-05-16,21.3700008392334
254620,NSC,2002-05-17,21.76000022888184
254621,NSC,2002-05-20,21.489999771118164
254622,NSC,2002-05-21,20.43000030517578
254623,NSC,2002-05-22,20.90999984741211
254624,NSC,2002-05-23,21.200000762939453
254625,NSC,2002-05-24,20.88999938964844
254626,NSC,2002-05-28,20.530000686645508
254627,NSC,2002-05-29,20.479999542236328
254628,NSC,2002-05-30,19.850000381469727
254629,NSC,2002-05-31,21.170000076293945
254630,NSC,2002-06-03,20.790000915527344
254631,NSC,2002-06-04,20.86000061035156
254632,NSC,2002-06-05,21.049999237060547
254633,NSC,2002-06-06,21.01000022888184
254634,NSC,2002-06-07,21.290000915527344
254635,NSC,2002-06-10,21.920000076293945
254636,NSC,2002-06-11,21.90999984741211
254637,NSC,2002-06-12,21.76000022888184
254638,NSC,2002-06-13,21.65999984741211
254639,NSC,2002-06-14,21.1200008392334
254640,NSC,2002-06-17,21.809999465942383
254641,NSC,2002-06-18,22.049999237060547
254642,NSC,2002-06-19,22.11000061035156
254643,NSC,2002-06-20,22.71999931335449
254644,NSC,2002-06-21,22.709999084472656
254645,NSC,2002-06-24,23.030000686645508
254646,NSC,2002-06-25,21.440000534057617
254647,NSC,2002-06-26,21.90999984741211
254648,NSC,2002-06-27,22.88999938964844
254649,NSC,2002-06-28,23.3799991607666
254650,NSC,2002-07-01,23.25
254651,NSC,2002-07-02,23.459999084472656
254652,NSC,2002-07-03,22.700000762939453
254653,NSC,2002-07-05,23.799999237060547
254654,NSC,2002-07-08,23.040000915527344
254655,NSC,2002-07-09,22.32999992370605
254656,NSC,2002-07-10,22.520000457763672
254657,NSC,2002-07-11,22.100000381469727
254658,NSC,2002-07-12,21.46999931335449
254659,NSC,2002-07-15,20.46999931335449
254660,NSC,2002-07-16,20.270000457763672
254661,NSC,2002-07-17,20.440000534057617
254662,NSC,2002-07-18,19.8799991607666
254663,NSC,2002-07-19,19.82999992370605
254664,NSC,2002-07-22,18.799999237060547
254665,NSC,2002-07-23,18.049999237060547
254666,NSC,2002-07-24,19.06999969482422
254667,NSC,2002-07-25,19.520000457763672
254668,NSC,2002-07-26,19.96999931335449
254669,NSC,2002-07-29,20.63999938964844
254670,NSC,2002-07-30,20.850000381469727
254671,NSC,2002-07-31,20.25
254672,NSC,2002-08-01,20.190000534057617
254673,NSC,2002-08-02,18.959999084472656
254674,NSC,2002-08-05,18.299999237060547
254675,NSC,2002-08-06,19.63999938964844
254676,NSC,2002-08-07,20.239999771118164
254677,NSC,2002-08-08,21.18000030517578
254678,NSC,2002-08-09,21.0
254679,NSC,2002-08-12,21.040000915527344
254680,NSC,2002-08-13,20.280000686645508
254681,NSC,2002-08-14,21.040000915527344
254682,NSC,2002-08-15,21.239999771118164
254683,NSC,2002-08-16,21.200000762939453
254684,NSC,2002-08-19,21.11000061035156
254685,NSC,2002-08-20,21.01000022888184
254686,NSC,2002-08-21,21.690000534057617
254687,NSC,2002-08-22,21.86000061035156
254688,NSC,2002-08-23,21.209999084472656
254689,NSC,2002-08-26,21.950000762939453
254690,NSC,2002-08-27,21.88999938964844
254691,NSC,2002-08-28,21.190000534057617
254692,NSC,2002-08-29,20.459999084472656
254693,NSC,2002-08-30,20.93000030517578
254694,NSC,2002-09-03,20.43000030517578
254695,NSC,2002-09-04,20.8799991607666
254696,NSC,2002-09-05,20.170000076293945
254697,NSC,2002-09-06,20.540000915527344
254698,NSC,2002-09-09,20.6200008392334
254699,NSC,2002-09-10,20.61000061035156
254700,NSC,2002-09-11,20.88999938964844
254701,NSC,2002-09-12,21.01000022888184
254702,NSC,2002-09-13,21.290000915527344
254703,NSC,2002-09-16,21.86000061035156
254704,NSC,2002-09-17,20.989999771118164
254705,NSC,2002-09-18,21.0
254706,NSC,2002-09-19,21.09000015258789
254707,NSC,2002-09-20,21.690000534057617
254708,NSC,2002-09-23,21.030000686645508
254709,NSC,2002-09-24,20.06999969482422
254710,NSC,2002-09-25,20.670000076293945
254711,NSC,2002-09-26,22.059999465942383
254712,NSC,2002-09-27,21.520000457763672
254713,NSC,2002-09-30,20.190000534057617
254714,NSC,2002-10-01,21.729999542236328
254715,NSC,2002-10-02,20.350000381469727
254716,NSC,2002-10-03,21.36000061035156
254717,NSC,2002-10-04,20.899999618530277
254718,NSC,2002-10-07,19.96999931335449
254719,NSC,2002-10-08,21.06999969482422
254720,NSC,2002-10-09,19.350000381469727
254721,NSC,2002-10-10,20.559999465942383
254722,NSC,2002-10-11,21.1299991607666
254723,NSC,2002-10-14,20.739999771118164
254724,NSC,2002-10-15,22.0
254725,NSC,2002-10-16,21.200000762939453
254726,NSC,2002-10-17,21.899999618530277
254727,NSC,2002-10-18,21.190000534057617
254728,NSC,2002-10-21,21.399999618530277
254729,NSC,2002-10-22,20.790000915527344
254730,NSC,2002-10-23,21.0
254731,NSC,2002-10-24,21.01000022888184
254732,NSC,2002-10-25,20.920000076293945
254733,NSC,2002-10-28,20.739999771118164
254734,NSC,2002-10-29,20.649999618530277
254735,NSC,2002-10-30,20.770000457763672
254736,NSC,2002-10-31,20.200000762939453
254737,NSC,2002-11-01,21.149999618530277
254738,NSC,2002-11-04,21.559999465942383
254739,NSC,2002-11-05,21.559999465942383
254740,NSC,2002-11-06,22.31999969482422
254741,NSC,2002-11-07,21.75
254742,NSC,2002-11-08,22.06999969482422
254743,NSC,2002-11-11,21.059999465942383
254744,NSC,2002-11-12,21.239999771118164
254745,NSC,2002-11-13,20.86000061035156
254746,NSC,2002-11-14,21.0
254747,NSC,2002-11-15,21.100000381469727
254748,NSC,2002-11-18,20.299999237060547
254749,NSC,2002-11-19,20.0
254750,NSC,2002-11-20,19.989999771118164
254751,NSC,2002-11-21,20.11000061035156
254752,NSC,2002-11-22,19.8799991607666
254753,NSC,2002-11-25,19.690000534057617
254754,NSC,2002-11-26,19.1299991607666
254755,NSC,2002-11-27,19.86000061035156
254756,NSC,2002-11-29,19.729999542236328
254757,NSC,2002-12-02,19.649999618530277
254758,NSC,2002-12-03,19.420000076293945
254759,NSC,2002-12-04,19.6299991607666
254760,NSC,2002-12-05,19.68000030517578
254761,NSC,2002-12-06,20.190000534057617
254762,NSC,2002-12-09,19.68000030517578
254763,NSC,2002-12-10,19.959999084472656
254764,NSC,2002-12-11,20.06999969482422
254765,NSC,2002-12-12,19.190000534057617
254766,NSC,2002-12-13,19.43000030517578
254767,NSC,2002-12-16,19.75
254768,NSC,2002-12-17,19.700000762939453
254769,NSC,2002-12-18,19.3799991607666
254770,NSC,2002-12-19,19.209999084472656
254771,NSC,2002-12-20,19.790000915527344
254772,NSC,2002-12-23,19.6299991607666
254773,NSC,2002-12-24,19.5
254774,NSC,2002-12-26,19.780000686645508
254775,NSC,2002-12-27,19.31999969482422
254776,NSC,2002-12-30,19.82999992370605
254777,NSC,2002-12-31,19.989999771118164
254778,NSC,2003-01-02,20.489999771118164
254779,NSC,2003-01-03,20.36000061035156
254780,NSC,2003-01-06,20.8799991607666
254781,NSC,2003-01-07,20.559999465942383
254782,NSC,2003-01-08,20.43000030517578
254783,NSC,2003-01-09,20.799999237060547
254784,NSC,2003-01-10,20.51000022888184
254785,NSC,2003-01-13,20.399999618530277
254786,NSC,2003-01-14,20.170000076293945
254787,NSC,2003-01-15,19.75
254788,NSC,2003-01-16,19.36000061035156
254789,NSC,2003-01-17,19.309999465942383
254790,NSC,2003-01-21,18.76000022888184
254791,NSC,2003-01-22,18.1200008392334
254792,NSC,2003-01-23,18.68000030517578
254793,NSC,2003-01-24,18.15999984741211
254794,NSC,2003-01-27,18.25
254795,NSC,2003-01-28,18.61000061035156
254796,NSC,2003-01-29,19.0
254797,NSC,2003-01-30,19.309999465942383
254798,NSC,2003-01-31,19.700000762939453
254799,NSC,2003-02-03,19.63999938964844
254800,NSC,2003-02-04,19.200000762939453
254801,NSC,2003-02-05,19.43000030517578
254802,NSC,2003-02-06,19.239999771118164
254803,NSC,2003-02-07,19.15999984741211
254804,NSC,2003-02-10,19.32999992370605
254805,NSC,2003-02-11,18.82999992370605
254806,NSC,2003-02-12,19.059999465942383
254807,NSC,2003-02-13,18.93000030517578
254808,NSC,2003-02-14,18.649999618530277
254809,NSC,2003-02-18,19.13999938964844
254810,NSC,2003-02-19,18.799999237060547
254811,NSC,2003-02-20,18.670000076293945
254812,NSC,2003-02-21,19.190000534057617
254813,NSC,2003-02-24,18.43000030517578
254814,NSC,2003-02-25,18.8700008392334
254815,NSC,2003-02-26,19.25
254816,NSC,2003-02-27,18.950000762939453
254817,NSC,2003-02-28,19.059999465942383
254818,NSC,2003-03-03,19.13999938964844
254819,NSC,2003-03-04,18.6200008392334
254820,NSC,2003-03-05,18.8799991607666
254821,NSC,2003-03-06,18.649999618530277
254822,NSC,2003-03-07,19.049999237060547
254823,NSC,2003-03-10,18.190000534057617
254824,NSC,2003-03-11,17.75
254825,NSC,2003-03-12,17.700000762939453
254826,NSC,2003-03-13,18.200000762939453
254827,NSC,2003-03-14,18.40999984741211
254828,NSC,2003-03-17,18.790000915527344
254829,NSC,2003-03-18,18.899999618530277
254830,NSC,2003-03-19,18.979999542236328
254831,NSC,2003-03-20,19.190000534057617
254832,NSC,2003-03-21,19.920000076293945
254833,NSC,2003-03-24,19.190000534057617
254834,NSC,2003-03-25,19.399999618530277
254835,NSC,2003-03-26,19.399999618530277
254836,NSC,2003-03-27,19.100000381469727
254837,NSC,2003-03-28,19.059999465942383
254838,NSC,2003-03-31,18.559999465942383
254839,NSC,2003-04-01,18.71999931335449
254840,NSC,2003-04-02,19.07999992370605
254841,NSC,2003-04-03,18.63999938964844
254842,NSC,2003-04-04,19.0
254843,NSC,2003-04-07,19.479999542236328
254844,NSC,2003-04-08,19.43000030517578
254845,NSC,2003-04-09,19.09000015258789
254846,NSC,2003-04-10,19.420000076293945
254847,NSC,2003-04-11,19.5
254848,NSC,2003-04-14,19.86000061035156
254849,NSC,2003-04-15,19.780000686645508
254850,NSC,2003-04-16,19.709999084472656
254851,NSC,2003-04-17,19.850000381469727
254852,NSC,2003-04-21,20.059999465942383
254853,NSC,2003-04-22,20.190000534057617
254854,NSC,2003-04-23,20.290000915527344
254855,NSC,2003-04-24,20.6200008392334
254856,NSC,2003-04-25,20.600000381469727
254857,NSC,2003-04-28,21.100000381469727
254858,NSC,2003-04-29,21.190000534057617
254859,NSC,2003-04-30,21.209999084472656
254860,NSC,2003-05-01,20.96999931335449
254861,NSC,2003-05-02,21.149999618530277
254862,NSC,2003-05-05,21.229999542236328
254863,NSC,2003-05-06,21.3799991607666
254864,NSC,2003-05-07,21.280000686645508
254865,NSC,2003-05-08,20.96999931335449
254866,NSC,2003-05-09,21.420000076293945
254867,NSC,2003-05-12,21.700000762939453
254868,NSC,2003-05-13,21.709999084472656
254869,NSC,2003-05-14,21.68000030517578
254870,NSC,2003-05-15,21.6200008392334
254871,NSC,2003-05-16,21.68000030517578
254872,NSC,2003-05-19,21.049999237060547
254873,NSC,2003-05-20,21.350000381469727
254874,NSC,2003-05-21,21.270000457763672
254875,NSC,2003-05-22,21.239999771118164
254876,NSC,2003-05-23,21.32999992370605
254877,NSC,2003-05-27,21.270000457763672
254878,NSC,2003-05-28,21.040000915527344
254879,NSC,2003-05-29,21.049999237060547
254880,NSC,2003-05-30,21.920000076293945
254881,NSC,2003-06-02,21.8799991607666
254882,NSC,2003-06-03,21.790000915527344
254883,NSC,2003-06-04,21.82999992370605
254884,NSC,2003-06-05,21.8700008392334
254885,NSC,2003-06-06,21.75
254886,NSC,2003-06-09,21.56999969482422
254887,NSC,2003-06-10,21.350000381469727
254888,NSC,2003-06-11,21.540000915527344
254889,NSC,2003-06-12,21.739999771118164
254890,NSC,2003-06-13,21.350000381469727
254891,NSC,2003-06-16,21.950000762939453
254892,NSC,2003-06-17,21.290000915527344
254893,NSC,2003-06-18,20.950000762939453
254894,NSC,2003-06-19,20.489999771118164
254895,NSC,2003-06-20,20.209999084472656
254896,NSC,2003-06-23,19.540000915527344
254897,NSC,2003-06-24,19.459999084472656
254898,NSC,2003-06-25,18.96999931335449
254899,NSC,2003-06-26,19.32999992370605
254900,NSC,2003-06-27,19.309999465942383
254901,NSC,2003-06-30,19.200000762939453
254902,NSC,2003-07-01,19.32999992370605
254903,NSC,2003-07-02,19.6200008392334
254904,NSC,2003-07-03,19.420000076293945
254905,NSC,2003-07-07,19.5
254906,NSC,2003-07-08,19.71999931335449
254907,NSC,2003-07-09,19.40999984741211
254908,NSC,2003-07-10,19.350000381469727
254909,NSC,2003-07-11,19.530000686645508
254910,NSC,2003-07-14,19.799999237060547
254911,NSC,2003-07-15,19.59000015258789
254912,NSC,2003-07-16,19.709999084472656
254913,NSC,2003-07-17,19.149999618530277
254914,NSC,2003-07-18,19.520000457763672
254915,NSC,2003-07-21,19.25
254916,NSC,2003-07-22,19.3799991607666
254917,NSC,2003-07-23,18.81999969482422
254918,NSC,2003-07-24,19.32999992370605
254919,NSC,2003-07-25,18.950000762939453
254920,NSC,2003-07-28,18.799999237060547
254921,NSC,2003-07-29,18.31999969482422
254922,NSC,2003-07-30,18.8799991607666
254923,NSC,2003-07-31,19.229999542236328
254924,NSC,2003-08-01,18.93000030517578
254925,NSC,2003-08-04,19.0
254926,NSC,2003-08-05,18.459999084472656
254927,NSC,2003-08-06,18.51000022888184
254928,NSC,2003-08-07,18.88999938964844
254929,NSC,2003-08-08,18.96999931335449
254930,NSC,2003-08-11,18.61000061035156
254931,NSC,2003-08-12,18.729999542236328
254932,NSC,2003-08-13,18.75
254933,NSC,2003-08-14,18.979999542236328
254934,NSC,2003-08-15,18.729999542236328
254935,NSC,2003-08-18,18.600000381469727
254936,NSC,2003-08-19,18.51000022888184
254937,NSC,2003-08-20,18.309999465942383
254938,NSC,2003-08-21,18.549999237060547
254939,NSC,2003-08-22,18.309999465942383
254940,NSC,2003-08-25,18.280000686645508
254941,NSC,2003-08-26,18.34000015258789
254942,NSC,2003-08-27,18.399999618530277
254943,NSC,2003-08-28,19.0
254944,NSC,2003-08-29,19.040000915527344
254945,NSC,2003-09-02,19.530000686645508
254946,NSC,2003-09-03,19.6299991607666
254947,NSC,2003-09-04,19.5
254948,NSC,2003-09-05,19.3799991607666
254949,NSC,2003-09-08,19.420000076293945
254950,NSC,2003-09-09,19.34000015258789
254951,NSC,2003-09-10,19.07999992370605
254952,NSC,2003-09-11,19.399999618530277
254953,NSC,2003-09-12,19.43000030517578
254954,NSC,2003-09-15,19.21999931335449
254955,NSC,2003-09-16,19.6299991607666
254956,NSC,2003-09-17,19.299999237060547
254957,NSC,2003-09-18,20.0
254958,NSC,2003-09-19,19.600000381469727
254959,NSC,2003-09-22,19.21999931335449
254960,NSC,2003-09-23,19.280000686645508
254961,NSC,2003-09-24,18.88999938964844
254962,NSC,2003-09-25,18.75
254963,NSC,2003-09-26,18.43000030517578
254964,NSC,2003-09-29,18.5
254965,NSC,2003-09-30,18.5
254966,NSC,2003-10-01,18.82999992370605
254967,NSC,2003-10-02,18.82999992370605
254968,NSC,2003-10-03,18.950000762939453
254969,NSC,2003-10-06,19.1200008392334
254970,NSC,2003-10-07,18.780000686645508
254971,NSC,2003-10-08,18.799999237060547
254972,NSC,2003-10-09,18.8700008392334
254973,NSC,2003-10-10,18.770000457763672
254974,NSC,2003-10-13,18.6200008392334
254975,NSC,2003-10-14,18.809999465942383
254976,NSC,2003-10-15,18.71999931335449
254977,NSC,2003-10-16,18.959999084472656
254978,NSC,2003-10-17,19.299999237060547
254979,NSC,2003-10-20,19.09000015258789
254980,NSC,2003-10-21,18.57999992370605
254981,NSC,2003-10-22,18.440000534057617
254982,NSC,2003-10-23,18.71999931335449
254983,NSC,2003-10-24,18.850000381469727
254984,NSC,2003-10-27,18.549999237060547
254985,NSC,2003-10-28,18.5
254986,NSC,2003-10-29,19.3700008392334
254987,NSC,2003-10-30,19.979999542236328
254988,NSC,2003-10-31,20.149999618530277
254989,NSC,2003-11-03,20.670000076293945
254990,NSC,2003-11-04,20.600000381469727
254991,NSC,2003-11-05,20.600000381469727
254992,NSC,2003-11-06,21.459999084472656
254993,NSC,2003-11-07,21.489999771118164
254994,NSC,2003-11-10,21.040000915527344
254995,NSC,2003-11-11,21.25
254996,NSC,2003-11-12,21.149999618530277
254997,NSC,2003-11-13,21.040000915527344
254998,NSC,2003-11-14,21.11000061035156
254999,NSC,2003-11-17,20.8700008392334
255000,NSC,2003-11-18,20.75
255001,NSC,2003-11-19,20.770000457763672
255002,NSC,2003-11-20,21.020000457763672
255003,NSC,2003-11-21,21.030000686645508
255004,NSC,2003-11-24,21.34000015258789
255005,NSC,2003-11-25,21.51000022888184
255006,NSC,2003-11-26,21.600000381469727
255007,NSC,2003-11-28,21.40999984741211
255008,NSC,2003-12-01,21.809999465942383
255009,NSC,2003-12-02,21.6200008392334
255010,NSC,2003-12-03,22.06999969482422
255011,NSC,2003-12-04,22.520000457763672
255012,NSC,2003-12-05,22.5
255013,NSC,2003-12-08,22.649999618530277
255014,NSC,2003-12-09,22.6200008392334
255015,NSC,2003-12-10,22.700000762939453
255016,NSC,2003-12-11,23.100000381469727
255017,NSC,2003-12-12,23.61000061035156
255018,NSC,2003-12-15,23.43000030517578
255019,NSC,2003-12-16,23.440000534057617
255020,NSC,2003-12-17,23.46999931335449
255021,NSC,2003-12-18,23.5
255022,NSC,2003-12-19,23.59000015258789
255023,NSC,2003-12-22,24.32999992370605
255024,NSC,2003-12-23,23.540000915527344
255025,NSC,2003-12-24,23.40999984741211
255026,NSC,2003-12-26,23.520000457763672
255027,NSC,2003-12-29,23.799999237060547
255028,NSC,2003-12-30,23.799999237060547
255029,NSC,2003-12-31,23.649999618530277
255030,NSC,2004-01-02,23.93000030517578
255031,NSC,2004-01-05,23.93000030517578
255032,NSC,2004-01-06,23.8700008392334
255033,NSC,2004-01-07,23.26000022888184
255034,NSC,2004-01-08,23.209999084472656
255035,NSC,2004-01-09,22.920000076293945
255036,NSC,2004-01-12,22.8799991607666
255037,NSC,2004-01-13,23.15999984741211
255038,NSC,2004-01-14,22.950000762939453
255039,NSC,2004-01-15,22.770000457763672
255040,NSC,2004-01-16,22.899999618530277
255041,NSC,2004-01-20,22.700000762939453
255042,NSC,2004-01-21,23.239999771118164
255043,NSC,2004-01-22,23.200000762939453
255044,NSC,2004-01-23,23.1299991607666
255045,NSC,2004-01-26,23.34000015258789
255046,NSC,2004-01-27,23.25
255047,NSC,2004-01-28,22.61000061035156
255048,NSC,2004-01-29,22.280000686645508
255049,NSC,2004-01-30,22.299999237060547
255050,NSC,2004-02-02,21.899999618530277
255051,NSC,2004-02-03,21.88999938964844
255052,NSC,2004-02-04,21.75
255053,NSC,2004-02-05,22.030000686645508
255054,NSC,2004-02-06,22.15999984741211
255055,NSC,2004-02-09,22.489999771118164
255056,NSC,2004-02-10,22.59000015258789
255057,NSC,2004-02-11,22.700000762939453
255058,NSC,2004-02-12,22.46999931335449
255059,NSC,2004-02-13,22.299999237060547
255060,NSC,2004-02-17,22.11000061035156
255061,NSC,2004-02-18,22.25
255062,NSC,2004-02-19,22.3799991607666
255063,NSC,2004-02-20,22.350000381469727
255064,NSC,2004-02-23,22.13999938964844
255065,NSC,2004-02-24,21.96999931335449
255066,NSC,2004-02-25,21.75
255067,NSC,2004-02-26,21.790000915527344
255068,NSC,2004-02-27,22.15999984741211
255069,NSC,2004-03-01,21.850000381469727
255070,NSC,2004-03-02,21.6299991607666
255071,NSC,2004-03-03,21.450000762939453
255072,NSC,2004-03-04,21.489999771118164
255073,NSC,2004-03-05,21.84000015258789
255074,NSC,2004-03-08,21.6200008392334
255075,NSC,2004-03-09,21.34000015258789
255076,NSC,2004-03-10,21.13999938964844
255077,NSC,2004-03-11,20.959999084472656
255078,NSC,2004-03-12,21.3700008392334
255079,NSC,2004-03-15,20.979999542236328
255080,NSC,2004-03-16,20.81999969482422
255081,NSC,2004-03-17,21.149999618530277
255082,NSC,2004-03-18,21.059999465942383
255083,NSC,2004-03-19,20.809999465942383
255084,NSC,2004-03-22,20.540000915527344
255085,NSC,2004-03-23,20.600000381469727
255086,NSC,2004-03-24,21.0
255087,NSC,2004-03-25,21.540000915527344
255088,NSC,2004-03-26,21.520000457763672
255089,NSC,2004-03-29,21.76000022888184
255090,NSC,2004-03-30,21.700000762939453
255091,NSC,2004-03-31,22.09000015258789
255092,NSC,2004-04-01,22.030000686645508
255093,NSC,2004-04-02,22.350000381469727
255094,NSC,2004-04-05,22.309999465942383
255095,NSC,2004-04-06,22.36000061035156
255096,NSC,2004-04-07,22.200000762939453
255097,NSC,2004-04-08,21.920000076293945
255098,NSC,2004-04-12,21.940000534057617
255099,NSC,2004-04-13,22.01000022888184
255100,NSC,2004-04-14,21.88999938964844
255101,NSC,2004-04-15,22.1200008392334
255102,NSC,2004-04-16,22.100000381469727
255103,NSC,2004-04-19,21.88999938964844
255104,NSC,2004-04-20,21.540000915527344
255105,NSC,2004-04-21,22.709999084472656
255106,NSC,2004-04-22,24.239999771118164
255107,NSC,2004-04-23,24.739999771118164
255108,NSC,2004-04-26,23.93000030517578
255109,NSC,2004-04-27,24.479999542236328
255110,NSC,2004-04-28,24.32999992370605
255111,NSC,2004-04-29,24.049999237060547
255112,NSC,2004-04-30,23.81999969482422
255113,NSC,2004-05-03,23.989999771118164
255114,NSC,2004-05-04,24.01000022888184
255115,NSC,2004-05-05,23.959999084472656
255116,NSC,2004-05-06,24.26000022888184
255117,NSC,2004-05-07,23.670000076293945
255118,NSC,2004-05-10,23.459999084472656
255119,NSC,2004-05-11,23.6200008392334
255120,NSC,2004-05-12,23.850000381469727
255121,NSC,2004-05-13,24.170000076293945
255122,NSC,2004-05-14,23.809999465942383
255123,NSC,2004-05-17,23.489999771118164
255124,NSC,2004-05-18,23.51000022888184
255125,NSC,2004-05-19,23.489999771118164
255126,NSC,2004-05-20,23.6299991607666
255127,NSC,2004-05-21,23.84000015258789
255128,NSC,2004-05-24,23.739999771118164
255129,NSC,2004-05-25,23.76000022888184
255130,NSC,2004-05-26,23.670000076293945
255131,NSC,2004-05-27,24.100000381469727
255132,NSC,2004-05-28,24.229999542236328
255133,NSC,2004-06-01,23.989999771118164
255134,NSC,2004-06-02,24.40999984741211
255135,NSC,2004-06-03,24.40999984741211
255136,NSC,2004-06-04,24.799999237060547
255137,NSC,2004-06-07,25.450000762939453
255138,NSC,2004-06-08,25.440000534057617
255139,NSC,2004-06-09,24.770000457763672
255140,NSC,2004-06-10,24.989999771118164
255141,NSC,2004-06-14,24.489999771118164
255142,NSC,2004-06-15,24.81999969482422
255143,NSC,2004-06-16,25.06999969482422
255144,NSC,2004-06-17,25.059999465942383
255145,NSC,2004-06-18,25.0
255146,NSC,2004-06-21,24.940000534057617
255147,NSC,2004-06-22,24.84000015258789
255148,NSC,2004-06-23,25.940000534057617
255149,NSC,2004-06-24,25.88999938964844
255150,NSC,2004-06-25,25.850000381469727
255151,NSC,2004-06-28,25.90999984741211
255152,NSC,2004-06-29,26.25
255153,NSC,2004-06-30,26.520000457763672
255154,NSC,2004-07-01,25.700000762939453
255155,NSC,2004-07-02,25.15999984741211
255156,NSC,2004-07-06,25.040000915527344
255157,NSC,2004-07-07,25.540000915527344
255158,NSC,2004-07-08,24.82999992370605
255159,NSC,2004-07-09,25.739999771118164
255160,NSC,2004-07-12,25.799999237060547
255161,NSC,2004-07-13,25.670000076293945
255162,NSC,2004-07-14,25.739999771118164
255163,NSC,2004-07-15,25.979999542236328
255164,NSC,2004-07-16,25.920000076293945
255165,NSC,2004-07-19,25.950000762939453
255166,NSC,2004-07-20,26.6200008392334
255167,NSC,2004-07-21,26.11000061035156
255168,NSC,2004-07-22,25.6200008392334
255169,NSC,2004-07-23,25.38999938964844
255170,NSC,2004-07-26,25.450000762939453
255171,NSC,2004-07-27,25.899999618530277
255172,NSC,2004-07-28,26.82999992370605
255173,NSC,2004-07-29,27.0
255174,NSC,2004-07-30,26.690000534057617
255175,NSC,2004-08-02,26.96999931335449
255176,NSC,2004-08-03,26.729999542236328
255177,NSC,2004-08-04,27.100000381469727
255178,NSC,2004-08-05,27.26000022888184
255179,NSC,2004-08-06,26.25
255180,NSC,2004-08-09,26.13999938964844
255181,NSC,2004-08-10,26.81999969482422
255182,NSC,2004-08-11,27.0
255183,NSC,2004-08-12,26.299999237060547
255184,NSC,2004-08-13,26.270000457763672
255185,NSC,2004-08-16,27.040000915527344
255186,NSC,2004-08-17,27.07999992370605
255187,NSC,2004-08-18,27.38999938964844
255188,NSC,2004-08-19,27.06999969482422
255189,NSC,2004-08-20,27.559999465942383
255190,NSC,2004-08-23,27.170000076293945
255191,NSC,2004-08-24,27.46999931335449
255192,NSC,2004-08-25,27.989999771118164
255193,NSC,2004-08-26,28.01000022888184
255194,NSC,2004-08-27,27.920000076293945
255195,NSC,2004-08-30,28.059999465942383
255196,NSC,2004-08-31,28.399999618530277
255197,NSC,2004-09-01,28.450000762939453
255198,NSC,2004-09-02,29.280000686645508
255199,NSC,2004-09-03,29.270000457763672
255200,NSC,2004-09-07,28.989999771118164
255201,NSC,2004-09-08,29.200000762939453
255202,NSC,2004-09-09,28.809999465942383
255203,NSC,2004-09-10,29.149999618530277
255204,NSC,2004-09-13,28.90999984741211
255205,NSC,2004-09-14,28.68000030517578
255206,NSC,2004-09-15,28.61000061035156
255207,NSC,2004-09-16,29.0
255208,NSC,2004-09-17,29.440000534057617
255209,NSC,2004-09-20,29.100000381469727
255210,NSC,2004-09-21,29.520000457763672
255211,NSC,2004-09-22,29.170000076293945
255212,NSC,2004-09-23,29.15999984741211
255213,NSC,2004-09-24,29.38999938964844
255214,NSC,2004-09-27,28.690000534057617
255215,NSC,2004-09-28,29.100000381469727
255216,NSC,2004-09-29,29.450000762939453
255217,NSC,2004-09-30,29.739999771118164
255218,NSC,2004-10-01,30.270000457763672
255219,NSC,2004-10-04,30.489999771118164
255220,NSC,2004-10-05,30.049999237060547
255221,NSC,2004-10-06,30.84000015258789
255222,NSC,2004-10-07,30.38999938964844
255223,NSC,2004-10-08,30.700000762939453
255224,NSC,2004-10-11,30.63999938964844
255225,NSC,2004-10-12,30.93000030517578
255226,NSC,2004-10-13,30.71999931335449
255227,NSC,2004-10-14,30.950000762939453
255228,NSC,2004-10-15,31.270000457763672
255229,NSC,2004-10-18,31.770000457763672
255230,NSC,2004-10-19,31.01000022888184
255231,NSC,2004-10-20,31.07999992370605
255232,NSC,2004-10-21,32.58000183105469
255233,NSC,2004-10-22,32.59000015258789
255234,NSC,2004-10-25,32.91999816894531
255235,NSC,2004-10-26,33.099998474121094
255236,NSC,2004-10-27,33.439998626708984
255237,NSC,2004-10-28,33.2599983215332
255238,NSC,2004-10-29,33.95000076293945
255239,NSC,2004-11-01,34.150001525878906
255240,NSC,2004-11-02,33.9900016784668
255241,NSC,2004-11-03,34.189998626708984
255242,NSC,2004-11-04,35.04999923706055
255243,NSC,2004-11-05,34.83000183105469
255244,NSC,2004-11-08,35.2400016784668
255245,NSC,2004-11-09,35.4900016784668
255246,NSC,2004-11-10,34.709999084472656
255247,NSC,2004-11-11,34.97999954223633
255248,NSC,2004-11-12,34.90999984741211
255249,NSC,2004-11-15,34.599998474121094
255250,NSC,2004-11-16,33.86000061035156
255251,NSC,2004-11-17,33.79999923706055
255252,NSC,2004-11-18,33.459999084472656
255253,NSC,2004-11-19,33.150001525878906
255254,NSC,2004-11-22,33.939998626708984
255255,NSC,2004-11-23,34.040000915527344
255256,NSC,2004-11-24,34.209999084472656
255257,NSC,2004-11-26,34.349998474121094
255258,NSC,2004-11-29,34.15999984741211
255259,NSC,2004-11-30,34.33000183105469
255260,NSC,2004-12-01,35.5
255261,NSC,2004-12-02,35.380001068115234
255262,NSC,2004-12-03,35.86000061035156
255263,NSC,2004-12-06,35.470001220703125
255264,NSC,2004-12-07,35.0099983215332
255265,NSC,2004-12-08,35.209999084472656
255266,NSC,2004-12-09,35.02000045776367
255267,NSC,2004-12-10,35.099998474121094
255268,NSC,2004-12-13,35.459999084472656
255269,NSC,2004-12-14,35.91999816894531
255270,NSC,2004-12-15,35.65999984741211
255271,NSC,2004-12-16,35.11000061035156
255272,NSC,2004-12-17,34.849998474121094
255273,NSC,2004-12-20,35.150001525878906
255274,NSC,2004-12-21,36.209999084472656
255275,NSC,2004-12-22,36.0099983215332
255276,NSC,2004-12-23,36.040000915527344
255277,NSC,2004-12-27,35.75
255278,NSC,2004-12-28,36.380001068115234
255279,NSC,2004-12-29,36.5
255280,NSC,2004-12-30,36.38999938964844
255281,NSC,2004-12-31,36.18999862670898
255282,NSC,2005-01-03,35.529998779296875
255283,NSC,2005-01-04,35.2400016784668
255284,NSC,2005-01-05,35.88999938964844
255285,NSC,2005-01-06,36.40999984741211
255286,NSC,2005-01-07,36.459999084472656
255287,NSC,2005-01-10,36.290000915527344
255288,NSC,2005-01-11,35.970001220703125
255289,NSC,2005-01-12,35.90999984741211
255290,NSC,2005-01-13,35.650001525878906
255291,NSC,2005-01-14,36.220001220703125
255292,NSC,2005-01-18,36.380001068115234
255293,NSC,2005-01-19,36.13999938964844
255294,NSC,2005-01-20,35.43000030517578
255295,NSC,2005-01-21,35.31999969482422
255296,NSC,2005-01-24,33.310001373291016
255297,NSC,2005-01-25,34.709999084472656
255298,NSC,2005-01-26,34.08000183105469
255299,NSC,2005-01-27,34.099998474121094
255300,NSC,2005-01-28,34.060001373291016
255301,NSC,2005-01-31,34.91999816894531
255302,NSC,2005-02-01,35.08000183105469
255303,NSC,2005-02-02,34.91999816894531
255304,NSC,2005-02-03,34.2599983215332
255305,NSC,2005-02-04,35.20000076293945
255306,NSC,2005-02-07,35.290000915527344
255307,NSC,2005-02-08,35.36000061035156
255308,NSC,2005-02-09,35.52000045776367
255309,NSC,2005-02-10,35.790000915527344
255310,NSC,2005-02-11,35.75
255311,NSC,2005-02-14,35.279998779296875
255312,NSC,2005-02-15,35.0
255313,NSC,2005-02-16,34.650001525878906
255314,NSC,2005-02-17,34.79999923706055
255315,NSC,2005-02-18,35.38999938964844
255316,NSC,2005-02-22,34.400001525878906
255317,NSC,2005-02-23,35.189998626708984
255318,NSC,2005-02-24,36.04999923706055
255319,NSC,2005-02-25,36.560001373291016
255320,NSC,2005-02-28,35.88999938964844
255321,NSC,2005-03-01,36.470001220703125
255322,NSC,2005-03-02,36.09000015258789
255323,NSC,2005-03-03,36.79999923706055
255324,NSC,2005-03-04,36.95000076293945
255325,NSC,2005-03-07,37.61000061035156
255326,NSC,2005-03-08,37.619998931884766
255327,NSC,2005-03-09,37.34999847412109
255328,NSC,2005-03-10,37.5099983215332
255329,NSC,2005-03-11,37.7599983215332
255330,NSC,2005-03-14,37.77000045776367
255331,NSC,2005-03-15,37.040000915527344
255332,NSC,2005-03-16,36.59000015258789
255333,NSC,2005-03-17,37.34999847412109
255334,NSC,2005-03-18,37.65999984741211
255335,NSC,2005-03-21,37.77999877929688
255336,NSC,2005-03-22,38.20000076293945
255337,NSC,2005-03-23,38.380001068115234
255338,NSC,2005-03-24,38.02000045776367
255339,NSC,2005-03-28,37.47999954223633
255340,NSC,2005-03-29,36.380001068115234
255341,NSC,2005-03-30,37.08000183105469
255342,NSC,2005-03-31,37.04999923706055
255343,NSC,2005-04-01,36.77999877929688
255344,NSC,2005-04-04,37.13999938964844
255345,NSC,2005-04-05,36.70000076293945
255346,NSC,2005-04-06,36.52999877929688
255347,NSC,2005-04-07,36.88999938964844
255348,NSC,2005-04-08,34.84000015258789
255349,NSC,2005-04-11,35.27000045776367
255350,NSC,2005-04-12,35.0
255351,NSC,2005-04-13,33.47999954223633
255352,NSC,2005-04-14,31.799999237060547
255353,NSC,2005-04-15,30.649999618530277
255354,NSC,2005-04-18,31.270000457763672
255355,NSC,2005-04-19,32.52000045776367
255356,NSC,2005-04-20,31.899999618530277
255357,NSC,2005-04-21,32.9900016784668
255358,NSC,2005-04-22,32.720001220703125
255359,NSC,2005-04-25,33.560001373291016
255360,NSC,2005-04-26,32.959999084472656
255361,NSC,2005-04-27,32.040000915527344
255362,NSC,2005-04-28,31.65999984741211
255363,NSC,2005-04-29,31.399999618530277
255364,NSC,2005-05-02,32.41999816894531
255365,NSC,2005-05-03,31.84000015258789
255366,NSC,2005-05-04,32.09000015258789
255367,NSC,2005-05-05,32.04999923706055
255368,NSC,2005-05-06,32.040000915527344
255369,NSC,2005-05-09,32.33000183105469
255370,NSC,2005-05-10,31.40999984741211
255371,NSC,2005-05-11,31.82999992370605
255372,NSC,2005-05-12,30.770000457763672
255373,NSC,2005-05-13,30.209999084472656
255374,NSC,2005-05-16,30.76000022888184
255375,NSC,2005-05-17,31.270000457763672
255376,NSC,2005-05-18,32.06999969482422
255377,NSC,2005-05-19,32.04999923706055
255378,NSC,2005-05-20,32.04999923706055
255379,NSC,2005-05-23,31.940000534057617
255380,NSC,2005-05-24,31.6299991607666
255381,NSC,2005-05-25,31.649999618530277
255382,NSC,2005-05-26,31.850000381469727
255383,NSC,2005-05-27,31.93000030517578
255384,NSC,2005-05-31,31.920000076293945
255385,NSC,2005-06-01,32.33000183105469
255386,NSC,2005-06-02,32.34000015258789
255387,NSC,2005-06-03,32.09000015258789
255388,NSC,2005-06-06,32.06999969482422
255389,NSC,2005-06-07,32.59000015258789
255390,NSC,2005-06-08,31.670000076293945
255391,NSC,2005-06-09,31.520000457763672
255392,NSC,2005-06-10,31.38999938964844
255393,NSC,2005-06-13,31.6299991607666
255394,NSC,2005-06-14,31.57999992370605
255395,NSC,2005-06-15,32.13999938964844
255396,NSC,2005-06-16,32.61000061035156
255397,NSC,2005-06-17,32.939998626708984
255398,NSC,2005-06-20,32.45000076293945
255399,NSC,2005-06-21,32.400001525878906
255400,NSC,2005-06-22,32.22999954223633
255401,NSC,2005-06-23,31.170000076293945
255402,NSC,2005-06-24,30.34000015258789
255403,NSC,2005-06-27,30.01000022888184
255404,NSC,2005-06-28,31.26000022888184
255405,NSC,2005-06-29,31.299999237060547
255406,NSC,2005-06-30,30.959999084472656
255407,NSC,2005-07-01,31.450000762939453
255408,NSC,2005-07-05,31.270000457763672
255409,NSC,2005-07-06,31.440000534057617
255410,NSC,2005-07-07,31.25
255411,NSC,2005-07-08,32.150001525878906
255412,NSC,2005-07-11,32.61000061035156
255413,NSC,2005-07-12,32.27000045776367
255414,NSC,2005-07-13,32.099998474121094
255415,NSC,2005-07-14,32.619998931884766
255416,NSC,2005-07-15,33.16999816894531
255417,NSC,2005-07-18,33.41999816894531
255418,NSC,2005-07-19,33.369998931884766
255419,NSC,2005-07-20,35.189998626708984
255420,NSC,2005-07-21,35.119998931884766
255421,NSC,2005-07-22,34.88999938964844
255422,NSC,2005-07-25,34.5099983215332
255423,NSC,2005-07-26,34.529998779296875
255424,NSC,2005-07-27,36.09999847412109
255425,NSC,2005-07-28,37.29999923706055
255426,NSC,2005-07-29,37.209999084472656
255427,NSC,2005-08-01,37.22999954223633
255428,NSC,2005-08-02,37.459999084472656
255429,NSC,2005-08-03,37.27999877929688
255430,NSC,2005-08-04,37.08000183105469
255431,NSC,2005-08-05,37.02000045776367
255432,NSC,2005-08-08,36.900001525878906
255433,NSC,2005-08-09,37.25
255434,NSC,2005-08-10,36.88999938964844
255435,NSC,2005-08-11,37.0
255436,NSC,2005-08-12,37.04999923706055
255437,NSC,2005-08-15,36.75
255438,NSC,2005-08-16,36.400001525878906
255439,NSC,2005-08-17,36.290000915527344
255440,NSC,2005-08-18,36.16999816894531
255441,NSC,2005-08-19,36.630001068115234
255442,NSC,2005-08-22,36.86000061035156
255443,NSC,2005-08-23,36.20000076293945
255444,NSC,2005-08-24,36.45000076293945
255445,NSC,2005-08-25,36.790000915527344
255446,NSC,2005-08-26,36.47999954223633
255447,NSC,2005-08-29,36.209999084472656
255448,NSC,2005-08-30,35.630001068115234
255449,NSC,2005-08-31,35.61000061035156
255450,NSC,2005-09-01,35.93000030517578
255451,NSC,2005-09-02,36.060001373291016
255452,NSC,2005-09-06,36.29999923706055
255453,NSC,2005-09-07,36.02999877929688
255454,NSC,2005-09-08,35.970001220703125
255455,NSC,2005-09-09,36.04999923706055
255456,NSC,2005-09-12,36.59000015258789
255457,NSC,2005-09-13,36.43000030517578
255458,NSC,2005-09-14,36.380001068115234
255459,NSC,2005-09-15,36.56999969482422
255460,NSC,2005-09-16,37.310001373291016
255461,NSC,2005-09-19,37.2599983215332
255462,NSC,2005-09-20,38.220001220703125
255463,NSC,2005-09-21,38.34000015258789
255464,NSC,2005-09-22,38.40999984741211
255465,NSC,2005-09-23,38.88999938964844
255466,NSC,2005-09-26,38.7599983215332
255467,NSC,2005-09-27,38.63999938964844
255468,NSC,2005-09-28,40.04999923706055
255469,NSC,2005-09-29,40.31999969482422
255470,NSC,2005-09-30,40.560001373291016
255471,NSC,2005-10-03,40.650001525878906
255472,NSC,2005-10-04,40.220001220703125
255473,NSC,2005-10-05,39.47999954223633
255474,NSC,2005-10-06,39.869998931884766
255475,NSC,2005-10-07,40.380001068115234
255476,NSC,2005-10-10,39.52999877929688
255477,NSC,2005-10-11,39.459999084472656
255478,NSC,2005-10-12,38.84999847412109
255479,NSC,2005-10-13,39.5099983215332
255480,NSC,2005-10-14,39.470001220703125
255481,NSC,2005-10-17,39.79999923706055
255482,NSC,2005-10-18,39.43999862670898
255483,NSC,2005-10-19,39.29999923706055
255484,NSC,2005-10-20,39.34000015258789
255485,NSC,2005-10-21,38.83000183105469
255486,NSC,2005-10-24,39.75
255487,NSC,2005-10-25,40.400001525878906
255488,NSC,2005-10-26,38.58000183105469
255489,NSC,2005-10-27,39.59999847412109
255490,NSC,2005-10-28,39.7599983215332
255491,NSC,2005-10-31,40.20000076293945
255492,NSC,2005-11-01,40.5
255493,NSC,2005-11-02,41.290000915527344
255494,NSC,2005-11-03,41.970001220703125
255495,NSC,2005-11-04,41.54999923706055
255496,NSC,2005-11-07,41.959999084472656
255497,NSC,2005-11-08,41.380001068115234
255498,NSC,2005-11-09,41.86000061035156
255499,NSC,2005-11-10,42.09999847412109
255500,NSC,2005-11-11,42.38999938964844
255501,NSC,2005-11-14,42.16999816894531
255502,NSC,2005-11-15,42.34000015258789
255503,NSC,2005-11-16,41.959999084472656
255504,NSC,2005-11-17,42.77999877929688
255505,NSC,2005-11-18,43.869998931884766
255506,NSC,2005-11-21,44.0
255507,NSC,2005-11-22,43.68999862670898
255508,NSC,2005-11-23,44.0099983215332
255509,NSC,2005-11-25,43.88999938964844
255510,NSC,2005-11-28,44.02000045776367
255511,NSC,2005-11-29,44.27000045776367
255512,NSC,2005-11-30,44.2400016784668
255513,NSC,2005-12-01,44.209999084472656
255514,NSC,2005-12-02,44.130001068115234
255515,NSC,2005-12-05,43.2599983215332
255516,NSC,2005-12-06,43.36000061035156
255517,NSC,2005-12-07,42.65999984741211
255518,NSC,2005-12-08,42.79999923706055
255519,NSC,2005-12-09,42.90999984741211
255520,NSC,2005-12-12,42.959999084472656
255521,NSC,2005-12-13,43.08000183105469
255522,NSC,2005-12-14,43.72999954223633
255523,NSC,2005-12-15,43.47999954223633
255524,NSC,2005-12-16,43.0099983215332
255525,NSC,2005-12-19,42.619998931884766
255526,NSC,2005-12-20,42.93000030517578
255527,NSC,2005-12-21,44.09999847412109
255528,NSC,2005-12-22,44.34999847412109
255529,NSC,2005-12-23,45.20000076293945
255530,NSC,2005-12-27,44.810001373291016
255531,NSC,2005-12-28,44.95000076293945
255532,NSC,2005-12-29,44.959999084472656
255533,NSC,2005-12-30,44.83000183105469
255534,NSC,2006-01-03,43.45000076293945
255535,NSC,2006-01-04,43.54999923706055
255536,NSC,2006-01-05,42.84999847412109
255537,NSC,2006-01-06,42.15999984741211
255538,NSC,2006-01-09,42.38999938964844
255539,NSC,2006-01-10,42.41999816894531
255540,NSC,2006-01-11,42.5
255541,NSC,2006-01-12,42.41999816894531
255542,NSC,2006-01-13,42.47999954223633
255543,NSC,2006-01-17,42.40999984741211
255544,NSC,2006-01-18,43.0
255545,NSC,2006-01-19,44.59999847412109
255546,NSC,2006-01-20,44.27000045776367
255547,NSC,2006-01-23,45.45000076293945
255548,NSC,2006-01-24,45.79999923706055
255549,NSC,2006-01-25,47.63999938964844
255550,NSC,2006-01-26,49.84999847412109
255551,NSC,2006-01-27,49.47999954223633
255552,NSC,2006-01-30,49.650001525878906
255553,NSC,2006-01-31,49.84000015258789
255554,NSC,2006-02-01,49.54999923706055
255555,NSC,2006-02-02,48.790000915527344
255556,NSC,2006-02-03,49.2400016784668
255557,NSC,2006-02-06,49.75
255558,NSC,2006-02-07,48.95000076293945
255559,NSC,2006-02-08,48.29999923706055
255560,NSC,2006-02-09,48.380001068115234
255561,NSC,2006-02-10,49.0
255562,NSC,2006-02-13,48.27000045776367
255563,NSC,2006-02-14,49.63999938964844
255564,NSC,2006-02-15,50.77000045776367
255565,NSC,2006-02-16,50.0
255566,NSC,2006-02-17,49.34999847412109
255567,NSC,2006-02-21,50.20000076293945
255568,NSC,2006-02-22,50.79999923706055
255569,NSC,2006-02-23,50.29999923706055
255570,NSC,2006-02-24,49.959999084472656
255571,NSC,2006-02-27,51.31999969482422
255572,NSC,2006-02-28,51.18000030517578
255573,NSC,2006-03-01,52.08000183105469
255574,NSC,2006-03-02,51.61000061035156
255575,NSC,2006-03-03,52.119998931884766
255576,NSC,2006-03-06,51.720001220703125
255577,NSC,2006-03-07,50.13999938964844
255578,NSC,2006-03-08,48.959999084472656
255579,NSC,2006-03-09,49.34999847412109
255580,NSC,2006-03-10,50.83000183105469
255581,NSC,2006-03-13,51.209999084472656
255582,NSC,2006-03-14,51.4900016784668
255583,NSC,2006-03-15,53.91999816894531
255584,NSC,2006-03-16,53.650001525878906
255585,NSC,2006-03-17,53.93999862670898
255586,NSC,2006-03-20,53.9900016784668
255587,NSC,2006-03-21,53.540000915527344
255588,NSC,2006-03-22,54.72999954223633
255589,NSC,2006-03-23,52.88999938964844
255590,NSC,2006-03-24,53.29999923706055
255591,NSC,2006-03-27,53.70000076293945
255592,NSC,2006-03-28,53.56999969482422
255593,NSC,2006-03-29,53.5
255594,NSC,2006-03-30,53.79999923706055
255595,NSC,2006-03-31,54.06999969482422
255596,NSC,2006-04-03,55.15999984741211
255597,NSC,2006-04-04,55.72999954223633
255598,NSC,2006-04-05,56.13999938964844
255599,NSC,2006-04-06,56.34000015258789
255600,NSC,2006-04-07,54.400001525878906
255601,NSC,2006-04-10,54.130001068115234
255602,NSC,2006-04-11,54.02000045776367
255603,NSC,2006-04-12,54.61000061035156
255604,NSC,2006-04-13,53.84000015258789
255605,NSC,2006-04-17,53.84999847412109
255606,NSC,2006-04-18,56.34999847412109
255607,NSC,2006-04-19,55.869998931884766
255608,NSC,2006-04-20,55.619998931884766
255609,NSC,2006-04-21,56.18000030517578
255610,NSC,2006-04-24,56.66999816894531
255611,NSC,2006-04-25,54.25
255612,NSC,2006-04-26,55.380001068115234
255613,NSC,2006-04-27,54.40999984741211
255614,NSC,2006-04-28,54.0
255615,NSC,2006-05-01,54.95000076293945
255616,NSC,2006-05-02,55.4900016784668
255617,NSC,2006-05-03,55.900001525878906
255618,NSC,2006-05-04,56.20000076293945
255619,NSC,2006-05-05,56.20000076293945
255620,NSC,2006-05-08,56.060001373291016
255621,NSC,2006-05-09,56.63999938964844
255622,NSC,2006-05-10,57.34999847412109
255623,NSC,2006-05-11,56.0099983215332
255624,NSC,2006-05-12,54.369998931884766
255625,NSC,2006-05-15,53.7599983215332
255626,NSC,2006-05-16,53.86000061035156
255627,NSC,2006-05-17,51.630001068115234
255628,NSC,2006-05-18,49.70000076293945
255629,NSC,2006-05-19,50.52000045776367
255630,NSC,2006-05-22,51.18000030517578
255631,NSC,2006-05-23,52.25
255632,NSC,2006-05-24,51.380001068115234
255633,NSC,2006-05-25,52.16999816894531
255634,NSC,2006-05-26,52.93999862670898
255635,NSC,2006-05-30,51.709999084472656
255636,NSC,2006-05-31,52.7599983215332
255637,NSC,2006-06-01,52.84999847412109
255638,NSC,2006-06-02,53.59999847412109
255639,NSC,2006-06-05,51.59999847412109
255640,NSC,2006-06-06,51.459999084472656
255641,NSC,2006-06-07,49.40999984741211
255642,NSC,2006-06-08,49.7599983215332
255643,NSC,2006-06-09,48.540000915527344
255644,NSC,2006-06-12,48.27999877929688
255645,NSC,2006-06-13,48.459999084472656
255646,NSC,2006-06-14,49.75
255647,NSC,2006-06-15,50.81999969482422
255648,NSC,2006-06-16,50.41999816894531
255649,NSC,2006-06-19,49.54999923706055
255650,NSC,2006-06-20,49.54999923706055
255651,NSC,2006-06-21,51.09000015258789
255652,NSC,2006-06-22,50.86000061035156
255653,NSC,2006-06-23,50.88999938964844
255654,NSC,2006-06-26,50.95000076293945
255655,NSC,2006-06-27,49.66999816894531
255656,NSC,2006-06-28,50.97999954223633
255657,NSC,2006-06-29,52.56999969482422
255658,NSC,2006-06-30,53.220001220703125
255659,NSC,2006-07-03,53.75
255660,NSC,2006-07-05,53.72999954223633
255661,NSC,2006-07-06,52.2599983215332
255662,NSC,2006-07-07,51.54999923706055
255663,NSC,2006-07-10,51.900001525878906
255664,NSC,2006-07-11,51.83000183105469
255665,NSC,2006-07-12,50.36000061035156
255666,NSC,2006-07-13,50.04999923706055
255667,NSC,2006-07-14,49.29999923706055
255668,NSC,2006-07-17,49.45000076293945
255669,NSC,2006-07-18,50.43999862670898
255670,NSC,2006-07-19,50.900001525878906
255671,NSC,2006-07-20,47.619998931884766
255672,NSC,2006-07-21,46.369998931884766
255673,NSC,2006-07-24,46.95000076293945
255674,NSC,2006-07-25,45.25
255675,NSC,2006-07-26,41.400001525878906
255676,NSC,2006-07-27,43.2599983215332
255677,NSC,2006-07-28,43.7599983215332
255678,NSC,2006-07-31,43.41999816894531
255679,NSC,2006-08-01,42.09000015258789
255680,NSC,2006-08-02,42.709999084472656
255681,NSC,2006-08-03,43.220001220703125
255682,NSC,2006-08-04,41.93000030517578
255683,NSC,2006-08-07,41.52999877929688
255684,NSC,2006-08-08,41.720001220703125
255685,NSC,2006-08-09,40.650001525878906
255686,NSC,2006-08-10,41.09999847412109
255687,NSC,2006-08-11,40.93000030517578
255688,NSC,2006-08-14,41.4900016784668
255689,NSC,2006-08-15,43.22999954223633
255690,NSC,2006-08-16,45.08000183105469
255691,NSC,2006-08-17,44.40999984741211
255692,NSC,2006-08-18,44.290000915527344
255693,NSC,2006-08-21,42.459999084472656
255694,NSC,2006-08-22,42.720001220703125
255695,NSC,2006-08-23,42.5099983215332
255696,NSC,2006-08-24,41.52000045776367
255697,NSC,2006-08-25,42.400001525878906
255698,NSC,2006-08-28,42.33000183105469
255699,NSC,2006-08-29,42.29999923706055
255700,NSC,2006-08-30,42.060001373291016
255701,NSC,2006-08-31,42.72999954223633
255702,NSC,2006-09-01,42.61000061035156
255703,NSC,2006-09-05,42.04999923706055
255704,NSC,2006-09-06,41.459999084472656
255705,NSC,2006-09-07,41.63999938964844
255706,NSC,2006-09-08,41.310001373291016
255707,NSC,2006-09-11,41.61000061035156
255708,NSC,2006-09-12,42.63999938964844
255709,NSC,2006-09-13,43.68999862670898
255710,NSC,2006-09-14,43.83000183105469
255711,NSC,2006-09-15,43.04999923706055
255712,NSC,2006-09-18,44.79999923706055
255713,NSC,2006-09-19,43.220001220703125
255714,NSC,2006-09-20,42.5099983215332
255715,NSC,2006-09-21,41.560001373291016
255716,NSC,2006-09-22,41.77000045776367
255717,NSC,2006-09-25,42.040000915527344
255718,NSC,2006-09-26,43.13999938964844
255719,NSC,2006-09-27,43.65999984741211
255720,NSC,2006-09-28,43.45000076293945
255721,NSC,2006-09-29,44.04999923706055
255722,NSC,2006-10-02,42.93000030517578
255723,NSC,2006-10-03,43.630001068115234
255724,NSC,2006-10-04,45.47999954223633
255725,NSC,2006-10-05,46.16999816894531
255726,NSC,2006-10-06,45.70000076293945
255727,NSC,2006-10-09,45.75
255728,NSC,2006-10-10,45.880001068115234
255729,NSC,2006-10-11,45.709999084472656
255730,NSC,2006-10-12,46.150001525878906
255731,NSC,2006-10-13,46.81999969482422
255732,NSC,2006-10-16,47.970001220703125
255733,NSC,2006-10-17,47.68999862670898
255734,NSC,2006-10-18,48.63999938964844
255735,NSC,2006-10-19,48.47999954223633
255736,NSC,2006-10-20,48.20000076293945
255737,NSC,2006-10-23,48.70000076293945
255738,NSC,2006-10-24,48.79999923706055
255739,NSC,2006-10-25,53.72999954223633
255740,NSC,2006-10-26,53.5
255741,NSC,2006-10-27,53.33000183105469
255742,NSC,2006-10-30,53.27000045776367
255743,NSC,2006-10-31,52.56999969482422
255744,NSC,2006-11-01,52.560001373291016
255745,NSC,2006-11-02,53.369998931884766
255746,NSC,2006-11-03,51.83000183105469
255747,NSC,2006-11-06,51.9900016784668
255748,NSC,2006-11-07,52.86000061035156
255749,NSC,2006-11-08,52.810001373291016
255750,NSC,2006-11-09,52.61000061035156
255751,NSC,2006-11-10,52.61000061035156
255752,NSC,2006-11-13,52.68000030517578
255753,NSC,2006-11-14,49.900001525878906
255754,NSC,2006-11-15,50.72999954223633
255755,NSC,2006-11-16,51.2400016784668
255756,NSC,2006-11-17,51.09000015258789
255757,NSC,2006-11-20,50.40999984741211
255758,NSC,2006-11-21,50.400001525878906
255759,NSC,2006-11-22,50.0
255760,NSC,2006-11-24,49.77000045776367
255761,NSC,2006-11-27,49.81999969482422
255762,NSC,2006-11-28,48.560001373291016
255763,NSC,2006-11-29,48.650001525878906
255764,NSC,2006-11-30,49.25
255765,NSC,2006-12-01,48.93999862670898
255766,NSC,2006-12-04,50.22999954223633
255767,NSC,2006-12-05,51.52999877929688
255768,NSC,2006-12-06,50.709999084472656
255769,NSC,2006-12-07,51.08000183105469
255770,NSC,2006-12-08,50.650001525878906
255771,NSC,2006-12-11,50.95000076293945
255772,NSC,2006-12-12,50.38999938964844
255773,NSC,2006-12-13,49.810001373291016
255774,NSC,2006-12-14,51.56999969482422
255775,NSC,2006-12-15,51.130001068115234
255776,NSC,2006-12-18,51.060001373291016
255777,NSC,2006-12-19,51.150001525878906
255778,NSC,2006-12-20,49.27999877929688
255779,NSC,2006-12-21,49.720001220703125
255780,NSC,2006-12-22,48.93000030517578
255781,NSC,2006-12-26,49.18000030517578
255782,NSC,2006-12-27,50.31999969482422
255783,NSC,2006-12-28,50.5
255784,NSC,2006-12-29,50.290000915527344
255785,NSC,2007-01-03,49.22999954223633
255786,NSC,2007-01-04,48.40999984741211
255787,NSC,2007-01-05,49.20000076293945
255788,NSC,2007-01-08,48.91999816894531
255789,NSC,2007-01-09,48.56999969482422
255790,NSC,2007-01-10,48.18999862670898
255791,NSC,2007-01-11,49.13999938964844
255792,NSC,2007-01-12,50.29999923706055
255793,NSC,2007-01-16,52.02000045776367
255794,NSC,2007-01-17,51.40999984741211
255795,NSC,2007-01-18,52.4900016784668
255796,NSC,2007-01-19,52.97999954223633
255797,NSC,2007-01-22,52.11000061035156
255798,NSC,2007-01-23,53.72999954223633
255799,NSC,2007-01-24,50.61000061035156
255800,NSC,2007-01-25,48.81999969482422
255801,NSC,2007-01-26,48.0
255802,NSC,2007-01-29,47.560001373291016
255803,NSC,2007-01-30,47.540000915527344
255804,NSC,2007-01-31,49.650001525878906
255805,NSC,2007-02-01,50.34999847412109
255806,NSC,2007-02-02,50.880001068115234
255807,NSC,2007-02-05,49.9900016784668
255808,NSC,2007-02-06,49.869998931884766
255809,NSC,2007-02-07,49.68999862670898
255810,NSC,2007-02-08,49.0099983215332
255811,NSC,2007-02-09,48.93999862670898
255812,NSC,2007-02-12,48.41999816894531
255813,NSC,2007-02-13,50.40999984741211
255814,NSC,2007-02-14,52.25
255815,NSC,2007-02-15,51.540000915527344
255816,NSC,2007-02-16,51.18000030517578
255817,NSC,2007-02-20,51.43000030517578
255818,NSC,2007-02-21,52.02999877929688
255819,NSC,2007-02-22,51.18999862670898
255820,NSC,2007-02-23,50.95000076293945
255821,NSC,2007-02-26,49.70000076293945
255822,NSC,2007-02-27,47.34999847412109
255823,NSC,2007-02-28,47.41999816894531
255824,NSC,2007-03-01,47.0099983215332
255825,NSC,2007-03-02,46.34000015258789
255826,NSC,2007-03-05,46.040000915527344
255827,NSC,2007-03-06,46.59999847412109
255828,NSC,2007-03-07,47.68000030517578
255829,NSC,2007-03-08,48.56999969482422
255830,NSC,2007-03-09,48.540000915527344
255831,NSC,2007-03-12,49.0099983215332
255832,NSC,2007-03-13,48.0099983215332
255833,NSC,2007-03-14,47.18000030517578
255834,NSC,2007-03-15,47.91999816894531
255835,NSC,2007-03-16,48.77000045776367
255836,NSC,2007-03-19,49.02000045776367
255837,NSC,2007-03-20,49.130001068115234
255838,NSC,2007-03-21,49.400001525878906
255839,NSC,2007-03-22,49.86000061035156
255840,NSC,2007-03-23,51.970001220703125
255841,NSC,2007-03-26,50.75
255842,NSC,2007-03-27,50.38999938964844
255843,NSC,2007-03-28,50.040000915527344
255844,NSC,2007-03-29,49.93000030517578
255845,NSC,2007-03-30,50.59999847412109
255846,NSC,2007-04-02,50.56999969482422
255847,NSC,2007-04-03,50.83000183105469
255848,NSC,2007-04-04,51.060001373291016
255849,NSC,2007-04-05,50.97999954223633
255850,NSC,2007-04-09,52.88999938964844
255851,NSC,2007-04-10,52.7400016784668
255852,NSC,2007-04-11,51.86000061035156
255853,NSC,2007-04-12,54.36000061035156
255854,NSC,2007-04-13,53.88999938964844
255855,NSC,2007-04-16,54.84999847412109
255856,NSC,2007-04-17,54.040000915527344
255857,NSC,2007-04-18,55.08000183105469
255858,NSC,2007-04-19,55.90999984741211
255859,NSC,2007-04-20,56.060001373291016
255860,NSC,2007-04-23,55.72999954223633
255861,NSC,2007-04-24,55.56999969482422
255862,NSC,2007-04-25,55.619998931884766
255863,NSC,2007-04-26,53.27999877929688
255864,NSC,2007-04-27,53.619998931884766
255865,NSC,2007-04-30,53.25
255866,NSC,2007-05-01,52.650001525878906
255867,NSC,2007-05-02,52.34000015258789
255868,NSC,2007-05-03,53.720001220703125
255869,NSC,2007-05-04,53.91999816894531
255870,NSC,2007-05-07,53.36000061035156
255871,NSC,2007-05-08,54.61000061035156
255872,NSC,2007-05-09,54.77000045776367
255873,NSC,2007-05-10,54.0
255874,NSC,2007-05-11,55.220001220703125
255875,NSC,2007-05-14,54.91999816894531
255876,NSC,2007-05-15,55.869998931884766
255877,NSC,2007-05-16,56.790000915527344
255878,NSC,2007-05-17,58.31999969482422
255879,NSC,2007-05-18,58.130001068115234
255880,NSC,2007-05-21,57.5
255881,NSC,2007-05-22,57.290000915527344
255882,NSC,2007-05-23,57.650001525878906
255883,NSC,2007-05-24,57.33000183105469
255884,NSC,2007-05-25,57.22999954223633
255885,NSC,2007-05-29,57.630001068115234
255886,NSC,2007-05-30,57.459999084472656
255887,NSC,2007-05-31,57.880001068115234
255888,NSC,2007-06-01,58.63999938964844
255889,NSC,2007-06-04,58.59000015258789
255890,NSC,2007-06-05,57.970001220703125
255891,NSC,2007-06-06,56.52999877929688
255892,NSC,2007-06-07,54.119998931884766
255893,NSC,2007-06-08,54.88999938964844
255894,NSC,2007-06-11,54.5
255895,NSC,2007-06-12,53.40999984741211
255896,NSC,2007-06-13,54.650001525878906
255897,NSC,2007-06-14,55.40999984741211
255898,NSC,2007-06-15,55.880001068115234
255899,NSC,2007-06-18,55.2400016784668
255900,NSC,2007-06-19,56.2400016784668
255901,NSC,2007-06-20,55.130001068115234
255902,NSC,2007-06-21,55.310001373291016
255903,NSC,2007-06-22,53.90999984741211
255904,NSC,2007-06-25,53.34999847412109
255905,NSC,2007-06-26,52.25
255906,NSC,2007-06-27,52.75
255907,NSC,2007-06-28,53.2400016784668
255908,NSC,2007-06-29,52.56999969482422
255909,NSC,2007-07-02,53.58000183105469
255910,NSC,2007-07-03,54.220001220703125
255911,NSC,2007-07-05,53.5
255912,NSC,2007-07-06,54.02000045776367
255913,NSC,2007-07-09,55.040000915527344
255914,NSC,2007-07-10,53.52999877929688
255915,NSC,2007-07-11,54.56999969482422
255916,NSC,2007-07-12,55.790000915527344
255917,NSC,2007-07-13,55.84999847412109
255918,NSC,2007-07-16,56.65999984741211
255919,NSC,2007-07-17,56.619998931884766
255920,NSC,2007-07-18,58.150001525878906
255921,NSC,2007-07-19,57.83000183105469
255922,NSC,2007-07-20,56.84000015258789
255923,NSC,2007-07-23,56.95000076293945
255924,NSC,2007-07-24,55.52000045776367
255925,NSC,2007-07-25,54.47999954223633
255926,NSC,2007-07-26,52.869998931884766
255927,NSC,2007-07-27,52.34000015258789
255928,NSC,2007-07-30,53.86000061035156
255929,NSC,2007-07-31,53.77999877929688
255930,NSC,2007-08-01,53.810001373291016
255931,NSC,2007-08-02,53.79999923706055
255932,NSC,2007-08-03,50.84000015258789
255933,NSC,2007-08-06,50.290000915527344
255934,NSC,2007-08-07,50.13999938964844
255935,NSC,2007-08-08,50.18000030517578
255936,NSC,2007-08-09,48.91999816894531
255937,NSC,2007-08-10,51.29999923706055
255938,NSC,2007-08-13,51.790000915527344
255939,NSC,2007-08-14,50.08000183105469
255940,NSC,2007-08-15,49.369998931884766
255941,NSC,2007-08-16,50.13999938964844
255942,NSC,2007-08-17,50.970001220703125
255943,NSC,2007-08-20,52.459999084472656
255944,NSC,2007-08-21,52.11000061035156
255945,NSC,2007-08-22,52.93000030517578
255946,NSC,2007-08-23,50.97999954223633
255947,NSC,2007-08-24,51.52999877929688
255948,NSC,2007-08-27,50.97999954223633
255949,NSC,2007-08-28,50.209999084472656
255950,NSC,2007-08-29,51.56999969482422
255951,NSC,2007-08-30,50.4900016784668
255952,NSC,2007-08-31,51.209999084472656
255953,NSC,2007-09-04,51.540000915527344
255954,NSC,2007-09-05,50.41999816894531
255955,NSC,2007-09-06,50.40999984741211
255956,NSC,2007-09-07,49.65999984741211
255957,NSC,2007-09-10,49.09999847412109
255958,NSC,2007-09-11,50.0
255959,NSC,2007-09-12,50.560001373291016
255960,NSC,2007-09-13,51.56999969482422
255961,NSC,2007-09-14,50.90999984741211
255962,NSC,2007-09-17,50.0099983215332
255963,NSC,2007-09-18,52.20000076293945
255964,NSC,2007-09-19,51.5
255965,NSC,2007-09-20,51.2400016784668
255966,NSC,2007-09-21,51.25
255967,NSC,2007-09-24,50.540000915527344
255968,NSC,2007-09-25,51.5099983215332
255969,NSC,2007-09-26,51.93000030517578
255970,NSC,2007-09-27,52.0
255971,NSC,2007-09-28,51.90999984741211
255972,NSC,2007-10-01,52.18000030517578
255973,NSC,2007-10-02,52.060001373291016
255974,NSC,2007-10-03,50.58000183105469
255975,NSC,2007-10-04,51.15999984741211
255976,NSC,2007-10-05,53.400001525878906
255977,NSC,2007-10-08,52.95000076293945
255978,NSC,2007-10-09,54.02999877929688
255979,NSC,2007-10-10,53.29999923706055
255980,NSC,2007-10-11,53.02999877929688
255981,NSC,2007-10-12,53.59999847412109
255982,NSC,2007-10-15,53.150001525878906
255983,NSC,2007-10-16,52.150001525878906
255984,NSC,2007-10-17,52.63999938964844
255985,NSC,2007-10-18,53.369998931884766
255986,NSC,2007-10-19,51.90999984741211
255987,NSC,2007-10-22,52.65999984741211
255988,NSC,2007-10-23,54.0
255989,NSC,2007-10-24,52.33000183105469
255990,NSC,2007-10-25,51.43999862670898
255991,NSC,2007-10-26,51.150001525878906
255992,NSC,2007-10-29,51.84000015258789
255993,NSC,2007-10-30,51.20000076293945
255994,NSC,2007-10-31,51.650001525878906
255995,NSC,2007-11-01,50.27000045776367
255996,NSC,2007-11-02,50.84000015258789
255997,NSC,2007-11-05,50.869998931884766
255998,NSC,2007-11-06,51.209999084472656
255999,NSC,2007-11-07,50.38999938964844
256000,NSC,2007-11-08,50.93999862670898
256001,NSC,2007-11-09,50.470001220703125
256002,NSC,2007-11-12,49.22999954223633
256003,NSC,2007-11-13,50.310001373291016
256004,NSC,2007-11-14,49.970001220703125
256005,NSC,2007-11-15,50.11000061035156
256006,NSC,2007-11-16,50.43999862670898
256007,NSC,2007-11-19,49.470001220703125
256008,NSC,2007-11-20,49.56999969482422
256009,NSC,2007-11-21,48.66999816894531
256010,NSC,2007-11-23,49.54999923706055
256011,NSC,2007-11-26,48.93999862670898
256012,NSC,2007-11-27,50.09999847412109
256013,NSC,2007-11-28,51.33000183105469
256014,NSC,2007-11-29,50.7599983215332
256015,NSC,2007-11-30,51.209999084472656
256016,NSC,2007-12-03,51.41999816894531
256017,NSC,2007-12-04,51.18999862670898
256018,NSC,2007-12-05,51.93000030517578
256019,NSC,2007-12-06,52.9900016784668
256020,NSC,2007-12-07,53.31999969482422
256021,NSC,2007-12-10,52.720001220703125
256022,NSC,2007-12-11,51.38999938964844
256023,NSC,2007-12-12,50.91999816894531
256024,NSC,2007-12-13,51.5099983215332
256025,NSC,2007-12-14,50.63999938964844
256026,NSC,2007-12-17,50.060001373291016
256027,NSC,2007-12-18,50.040000915527344
256028,NSC,2007-12-19,49.09000015258789
256029,NSC,2007-12-20,49.45000076293945
256030,NSC,2007-12-21,49.9900016784668
256031,NSC,2007-12-24,50.970001220703125
256032,NSC,2007-12-26,51.08000183105469
256033,NSC,2007-12-27,50.84999847412109
256034,NSC,2007-12-28,51.0
256035,NSC,2007-12-31,50.43999862670898
256036,NSC,2008-01-02,49.40999984741211
256037,NSC,2008-01-03,48.7400016784668
256038,NSC,2008-01-04,47.880001068115234
256039,NSC,2008-01-07,48.18000030517578
256040,NSC,2008-01-08,46.77000045776367
256041,NSC,2008-01-09,47.27999877929688
256042,NSC,2008-01-10,47.790000915527344
256043,NSC,2008-01-11,46.459999084472656
256044,NSC,2008-01-14,47.29999923706055
256045,NSC,2008-01-15,46.25
256046,NSC,2008-01-16,46.20000076293945
256047,NSC,2008-01-17,44.88999938964844
256048,NSC,2008-01-18,44.150001525878906
256049,NSC,2008-01-22,45.06999969482422
256050,NSC,2008-01-23,49.40999984741211
256051,NSC,2008-01-24,50.7400016784668
256052,NSC,2008-01-25,50.7400016784668
256053,NSC,2008-01-28,52.0
256054,NSC,2008-01-29,52.709999084472656
256055,NSC,2008-01-30,52.09000015258789
256056,NSC,2008-01-31,54.38999938964844
256057,NSC,2008-02-01,56.290000915527344
256058,NSC,2008-02-04,54.650001525878906
256059,NSC,2008-02-05,52.970001220703125
256060,NSC,2008-02-06,53.790000915527344
256061,NSC,2008-02-07,53.79999923706055
256062,NSC,2008-02-08,54.40999984741211
256063,NSC,2008-02-11,55.18000030517578
256064,NSC,2008-02-12,54.0
256065,NSC,2008-02-13,55.13999938964844
256066,NSC,2008-02-14,54.36000061035156
256067,NSC,2008-02-15,53.93999862670898
256068,NSC,2008-02-19,53.209999084472656
256069,NSC,2008-02-20,53.130001068115234
256070,NSC,2008-02-21,52.54999923706055
256071,NSC,2008-02-22,53.18000030517578
256072,NSC,2008-02-25,54.20000076293945
256073,NSC,2008-02-26,55.33000183105469
256074,NSC,2008-02-27,55.09000015258789
256075,NSC,2008-02-28,54.58000183105469
256076,NSC,2008-02-29,52.88999938964844
256077,NSC,2008-03-03,53.58000183105469
256078,NSC,2008-03-04,53.54999923706055
256079,NSC,2008-03-05,54.41999816894531
256080,NSC,2008-03-06,52.34999847412109
256081,NSC,2008-03-07,51.93999862670898
256082,NSC,2008-03-10,51.13999938964844
256083,NSC,2008-03-11,53.0
256084,NSC,2008-03-12,53.2400016784668
256085,NSC,2008-03-13,53.9900016784668
256086,NSC,2008-03-14,52.93000030517578
256087,NSC,2008-03-17,52.959999084472656
256088,NSC,2008-03-18,56.88999938964844
256089,NSC,2008-03-19,52.40999984741211
256090,NSC,2008-03-20,53.06999969482422
256091,NSC,2008-03-24,54.34000015258789
256092,NSC,2008-03-25,56.2599983215332
256093,NSC,2008-03-26,54.43999862670898
256094,NSC,2008-03-27,54.25
256095,NSC,2008-03-28,54.25
256096,NSC,2008-03-31,54.31999969482422
256097,NSC,2008-04-01,55.11000061035156
256098,NSC,2008-04-02,56.04999923706055
256099,NSC,2008-04-03,56.86000061035156
256100,NSC,2008-04-04,56.79999923706055
256101,NSC,2008-04-07,57.02000045776367
256102,NSC,2008-04-08,56.79999923706055
256103,NSC,2008-04-09,54.93999862670898
256104,NSC,2008-04-10,55.45000076293945
256105,NSC,2008-04-11,54.9900016784668
256106,NSC,2008-04-14,56.18999862670898
256107,NSC,2008-04-15,57.630001068115234
256108,NSC,2008-04-16,60.060001373291016
256109,NSC,2008-04-17,59.52999877929688
256110,NSC,2008-04-18,61.63999938964844
256111,NSC,2008-04-21,61.43999862670898
256112,NSC,2008-04-22,61.13999938964844
256113,NSC,2008-04-23,58.7400016784668
256114,NSC,2008-04-24,59.93000030517578
256115,NSC,2008-04-25,60.130001068115234
256116,NSC,2008-04-28,60.20000076293945
256117,NSC,2008-04-29,59.9900016784668
256118,NSC,2008-04-30,59.58000183105469
256119,NSC,2008-05-01,60.709999084472656
256120,NSC,2008-05-02,60.18999862670898
256121,NSC,2008-05-05,60.18999862670898
256122,NSC,2008-05-06,62.27000045776367
256123,NSC,2008-05-07,61.18000030517578
256124,NSC,2008-05-08,62.27999877929688
256125,NSC,2008-05-09,61.900001525878906
256126,NSC,2008-05-12,63.380001068115234
256127,NSC,2008-05-13,64.41999816894531
256128,NSC,2008-05-14,63.790000915527344
256129,NSC,2008-05-15,64.48999786376953
256130,NSC,2008-05-16,64.30999755859375
256131,NSC,2008-05-19,64.75
256132,NSC,2008-05-20,64.91000366210938
256133,NSC,2008-05-21,63.790000915527344
256134,NSC,2008-05-22,63.5
256135,NSC,2008-05-23,62.7400016784668
256136,NSC,2008-05-27,63.90999984741211
256137,NSC,2008-05-28,64.19000244140625
256138,NSC,2008-05-29,66.8499984741211
256139,NSC,2008-05-30,67.37999725341797
256140,NSC,2008-06-02,66.7699966430664
256141,NSC,2008-06-03,65.5
256142,NSC,2008-06-04,65.0
256143,NSC,2008-06-05,66.94999694824219
256144,NSC,2008-06-06,64.18000030517578
256145,NSC,2008-06-09,65.2300033569336
256146,NSC,2008-06-10,64.58999633789062
256147,NSC,2008-06-11,60.86000061035156
256148,NSC,2008-06-12,61.880001068115234
256149,NSC,2008-06-13,63.41999816894531
256150,NSC,2008-06-16,63.72999954223633
256151,NSC,2008-06-17,62.119998931884766
256152,NSC,2008-06-18,62.060001373291016
256153,NSC,2008-06-19,64.66999816894531
256154,NSC,2008-06-20,63.7400016784668
256155,NSC,2008-06-23,62.68000030517578
256156,NSC,2008-06-24,62.619998931884766
256157,NSC,2008-06-25,62.880001068115234
256158,NSC,2008-06-26,61.18999862670898
256159,NSC,2008-06-27,61.040000915527344
256160,NSC,2008-06-30,62.66999816894531
256161,NSC,2008-07-01,61.11000061035156
256162,NSC,2008-07-02,57.81999969482422
256163,NSC,2008-07-03,58.90999984741211
256164,NSC,2008-07-07,58.86000061035156
256165,NSC,2008-07-08,62.08000183105469
256166,NSC,2008-07-09,60.34999847412109
256167,NSC,2008-07-10,62.310001373291016
256168,NSC,2008-07-11,61.77999877929688
256169,NSC,2008-07-14,61.22999954223633
256170,NSC,2008-07-15,60.86000061035156
256171,NSC,2008-07-16,63.720001220703125
256172,NSC,2008-07-17,63.47999954223633
256173,NSC,2008-07-18,63.41999816894531
256174,NSC,2008-07-21,63.540000915527344
256175,NSC,2008-07-22,65.69000244140625
256176,NSC,2008-07-23,69.95999908447266
256177,NSC,2008-07-24,69.94000244140625
256178,NSC,2008-07-25,70.11000061035156
256179,NSC,2008-07-28,69.0199966430664
256180,NSC,2008-07-29,72.69000244140625
256181,NSC,2008-07-30,73.63999938964844
256182,NSC,2008-07-31,71.91999816894531
256183,NSC,2008-08-01,70.62000274658203
256184,NSC,2008-08-04,70.1500015258789
256185,NSC,2008-08-05,72.94000244140625
256186,NSC,2008-08-06,72.63999938964844
256187,NSC,2008-08-07,70.94999694824219
256188,NSC,2008-08-08,73.55000305175781
256189,NSC,2008-08-11,72.23999786376953
256190,NSC,2008-08-12,68.73999786376953
256191,NSC,2008-08-13,69.91000366210938
256192,NSC,2008-08-14,70.48999786376953
256193,NSC,2008-08-15,70.58000183105469
256194,NSC,2008-08-18,69.44999694824219
256195,NSC,2008-08-19,67.95999908447266
256196,NSC,2008-08-20,67.88999938964844
256197,NSC,2008-08-21,69.54000091552734
256198,NSC,2008-08-22,70.98999786376953
256199,NSC,2008-08-25,70.0
256200,NSC,2008-08-26,70.52999877929688
256201,NSC,2008-08-27,71.9800033569336
256202,NSC,2008-08-28,73.62999725341797
256203,NSC,2008-08-29,73.52999877929688
256204,NSC,2008-09-02,69.9800033569336
256205,NSC,2008-09-03,69.20999908447266
256206,NSC,2008-09-04,66.61000061035156
256207,NSC,2008-09-05,66.38999938964844
256208,NSC,2008-09-08,67.51000213623047
256209,NSC,2008-09-09,62.560001373291016
256210,NSC,2008-09-10,65.47000122070312
256211,NSC,2008-09-11,68.4800033569336
256212,NSC,2008-09-12,67.97000122070312
256213,NSC,2008-09-15,65.87000274658203
256214,NSC,2008-09-16,68.81999969482422
256215,NSC,2008-09-17,67.54000091552734
256216,NSC,2008-09-18,69.12000274658203
256217,NSC,2008-09-19,70.36000061035156
256218,NSC,2008-09-22,66.97000122070312
256219,NSC,2008-09-23,66.5999984741211
256220,NSC,2008-09-24,65.8499984741211
256221,NSC,2008-09-25,67.87000274658203
256222,NSC,2008-09-26,69.93000030517578
256223,NSC,2008-09-29,65.5
256224,NSC,2008-09-30,66.20999908447266
256225,NSC,2008-10-01,65.04000091552734
256226,NSC,2008-10-02,56.63999938964844
256227,NSC,2008-10-03,56.16999816894531
256228,NSC,2008-10-06,56.970001220703125
256229,NSC,2008-10-07,54.5099983215332
256230,NSC,2008-10-08,54.61000061035156
256231,NSC,2008-10-09,52.15999984741211
256232,NSC,2008-10-10,52.04999923706055
256233,NSC,2008-10-13,57.790000915527344
256234,NSC,2008-10-14,55.33000183105469
256235,NSC,2008-10-15,50.27000045776367
256236,NSC,2008-10-16,52.97999954223633
256237,NSC,2008-10-17,52.540000915527344
256238,NSC,2008-10-20,55.86000061035156
256239,NSC,2008-10-21,53.869998931884766
256240,NSC,2008-10-22,54.540000915527344
256241,NSC,2008-10-23,54.58000183105469
256242,NSC,2008-10-24,53.119998931884766
256243,NSC,2008-10-27,52.33000183105469
256244,NSC,2008-10-28,57.33000183105469
256245,NSC,2008-10-29,57.90999984741211
256246,NSC,2008-10-30,58.84000015258789
256247,NSC,2008-10-31,59.93999862670898
256248,NSC,2008-11-03,58.61000061035156
256249,NSC,2008-11-04,60.900001525878906
256250,NSC,2008-11-05,57.06999969482422
256251,NSC,2008-11-06,53.77999877929688
256252,NSC,2008-11-07,53.720001220703125
256253,NSC,2008-11-10,55.02000045776367
256254,NSC,2008-11-11,54.72999954223633
256255,NSC,2008-11-12,51.06999969482422
256256,NSC,2008-11-13,54.09000015258789
256257,NSC,2008-11-14,51.97999954223633
256258,NSC,2008-11-17,50.060001373291016
256259,NSC,2008-11-18,50.119998931884766
256260,NSC,2008-11-19,45.33000183105469
256261,NSC,2008-11-20,43.290000915527344
256262,NSC,2008-11-21,45.68000030517578
256263,NSC,2008-11-24,47.84000015258789
256264,NSC,2008-11-25,48.34999847412109
256265,NSC,2008-11-26,49.52000045776367
256266,NSC,2008-11-28,49.470001220703125
256267,NSC,2008-12-01,45.59000015258789
256268,NSC,2008-12-02,47.619998931884766
256269,NSC,2008-12-03,46.36000061035156
256270,NSC,2008-12-04,46.09000015258789
256271,NSC,2008-12-05,46.13999938964844
256272,NSC,2008-12-08,48.81999969482422
256273,NSC,2008-12-09,46.869998931884766
256274,NSC,2008-12-10,48.38999938964844
256275,NSC,2008-12-11,46.209999084472656
256276,NSC,2008-12-12,44.52000045776367
256277,NSC,2008-12-15,44.02000045776367
256278,NSC,2008-12-16,46.310001373291016
256279,NSC,2008-12-17,47.95000076293945
256280,NSC,2008-12-18,45.900001525878906
256281,NSC,2008-12-19,44.560001373291016
256282,NSC,2008-12-22,44.630001068115234
256283,NSC,2008-12-23,43.95000076293945
256284,NSC,2008-12-24,43.66999816894531
256285,NSC,2008-12-26,44.36000061035156
256286,NSC,2008-12-29,44.040000915527344
256287,NSC,2008-12-30,45.5
256288,NSC,2008-12-31,47.04999923706055
256289,NSC,2009-01-02,49.06999969482422
256290,NSC,2009-01-05,48.5
256291,NSC,2009-01-06,49.900001525878906
256292,NSC,2009-01-07,47.58000183105469
256293,NSC,2009-01-08,47.63999938964844
256294,NSC,2009-01-09,46.54999923706055
256295,NSC,2009-01-12,43.310001373291016
256296,NSC,2009-01-13,42.13999938964844
256297,NSC,2009-01-14,39.52000045776367
256298,NSC,2009-01-15,38.79999923706055
256299,NSC,2009-01-16,37.810001373291016
256300,NSC,2009-01-20,35.279998779296875
256301,NSC,2009-01-21,35.400001525878906
256302,NSC,2009-01-22,35.56999969482422
256303,NSC,2009-01-23,34.150001525878906
256304,NSC,2009-01-26,35.29999923706055
256305,NSC,2009-01-27,37.650001525878906
256306,NSC,2009-01-28,39.86000061035156
256307,NSC,2009-01-29,38.209999084472656
256308,NSC,2009-01-30,38.36000061035156
256309,NSC,2009-02-02,37.54999923706055
256310,NSC,2009-02-03,37.900001525878906
256311,NSC,2009-02-04,38.630001068115234
256312,NSC,2009-02-05,39.5099983215332
256313,NSC,2009-02-06,41.27000045776367
256314,NSC,2009-02-09,41.220001220703125
256315,NSC,2009-02-10,38.400001525878906
256316,NSC,2009-02-11,38.02000045776367
256317,NSC,2009-02-12,36.810001373291016
256318,NSC,2009-02-13,37.72999954223633
256319,NSC,2009-02-17,35.66999816894531
256320,NSC,2009-02-18,35.560001373291016
256321,NSC,2009-02-19,34.040000915527344
256322,NSC,2009-02-20,33.970001220703125
256323,NSC,2009-02-23,32.220001220703125
256324,NSC,2009-02-24,33.470001220703125
256325,NSC,2009-02-25,32.560001373291016
256326,NSC,2009-02-26,32.369998931884766
256327,NSC,2009-02-27,31.71999931335449
256328,NSC,2009-03-02,29.559999465942383
256329,NSC,2009-03-03,29.1299991607666
256330,NSC,2009-03-04,29.979999542236328
256331,NSC,2009-03-05,27.25
256332,NSC,2009-03-06,27.40999984741211
256333,NSC,2009-03-09,26.950000762939453
256334,NSC,2009-03-10,28.209999084472656
256335,NSC,2009-03-11,28.43000030517578
256336,NSC,2009-03-12,29.940000534057617
256337,NSC,2009-03-13,29.280000686645508
256338,NSC,2009-03-16,31.040000915527344
256339,NSC,2009-03-17,31.5
256340,NSC,2009-03-18,31.299999237060547
256341,NSC,2009-03-19,31.450000762939453
256342,NSC,2009-03-20,30.459999084472656
256343,NSC,2009-03-23,33.349998474121094
256344,NSC,2009-03-24,34.209999084472656
256345,NSC,2009-03-25,33.560001373291016
256346,NSC,2009-03-26,35.939998626708984
256347,NSC,2009-03-27,34.880001068115234
256348,NSC,2009-03-30,33.130001068115234
256349,NSC,2009-03-31,33.75
256350,NSC,2009-04-01,34.540000915527344
256351,NSC,2009-04-02,36.900001525878906
256352,NSC,2009-04-03,37.45000076293945
256353,NSC,2009-04-06,36.38999938964844
256354,NSC,2009-04-07,35.18000030517578
256355,NSC,2009-04-08,36.2400016784668
256356,NSC,2009-04-09,37.34999847412109
256357,NSC,2009-04-13,36.9900016784668
256358,NSC,2009-04-14,36.45000076293945
256359,NSC,2009-04-15,37.0099983215332
256360,NSC,2009-04-16,37.220001220703125
256361,NSC,2009-04-17,37.790000915527344
256362,NSC,2009-04-20,35.650001525878906
256363,NSC,2009-04-21,37.369998931884766
256364,NSC,2009-04-22,37.5
256365,NSC,2009-04-23,38.18000030517578
256366,NSC,2009-04-24,37.790000915527344
256367,NSC,2009-04-27,35.91999816894531
256368,NSC,2009-04-28,34.77000045776367
256369,NSC,2009-04-29,35.5099983215332
256370,NSC,2009-04-30,35.68000030517578
256371,NSC,2009-05-01,35.79999923706055
256372,NSC,2009-05-04,37.90999984741211
256373,NSC,2009-05-05,36.959999084472656
256374,NSC,2009-05-06,37.70000076293945
256375,NSC,2009-05-07,37.02999877929688
256376,NSC,2009-05-08,38.0099983215332
256377,NSC,2009-05-11,36.43999862670898
256378,NSC,2009-05-12,36.5099983215332
256379,NSC,2009-05-13,34.959999084472656
256380,NSC,2009-05-14,34.5
256381,NSC,2009-05-15,35.08000183105469
256382,NSC,2009-05-18,36.25
256383,NSC,2009-05-19,36.060001373291016
256384,NSC,2009-05-20,36.66999816894531
256385,NSC,2009-05-21,34.43000030517578
256386,NSC,2009-05-22,35.209999084472656
256387,NSC,2009-05-26,36.459999084472656
256388,NSC,2009-05-27,34.93000030517578
256389,NSC,2009-05-28,35.380001068115234
256390,NSC,2009-05-29,37.20000076293945
256391,NSC,2009-06-01,39.5099983215332
256392,NSC,2009-06-02,40.130001068115234
256393,NSC,2009-06-03,39.0
256394,NSC,2009-06-04,40.43999862670898
256395,NSC,2009-06-05,40.70000076293945
256396,NSC,2009-06-08,40.93999862670898
256397,NSC,2009-06-09,41.130001068115234
256398,NSC,2009-06-10,40.540000915527344
256399,NSC,2009-06-11,40.45000076293945
256400,NSC,2009-06-12,41.22999954223633
256401,NSC,2009-06-15,39.209999084472656
256402,NSC,2009-06-16,38.900001525878906
256403,NSC,2009-06-17,38.36000061035156
256404,NSC,2009-06-18,38.119998931884766
256405,NSC,2009-06-19,38.459999084472656
256406,NSC,2009-06-22,36.400001525878906
256407,NSC,2009-06-23,36.45000076293945
256408,NSC,2009-06-24,36.900001525878906
256409,NSC,2009-06-25,38.97999954223633
256410,NSC,2009-06-26,39.18999862670898
256411,NSC,2009-06-29,38.220001220703125
256412,NSC,2009-06-30,37.66999816894531
256413,NSC,2009-07-01,38.18000030517578
256414,NSC,2009-07-02,36.900001525878906
256415,NSC,2009-07-06,37.13999938964844
256416,NSC,2009-07-07,35.869998931884766
256417,NSC,2009-07-08,36.09999847412109
256418,NSC,2009-07-09,36.22999954223633
256419,NSC,2009-07-10,36.650001525878906
256420,NSC,2009-07-13,37.38999938964844
256421,NSC,2009-07-14,38.77999877929688
256422,NSC,2009-07-15,40.34999847412109
256423,NSC,2009-07-16,40.91999816894531
256424,NSC,2009-07-17,41.38999938964844
256425,NSC,2009-07-20,42.84999847412109
256426,NSC,2009-07-21,43.369998931884766
256427,NSC,2009-07-22,43.88999938964844
256428,NSC,2009-07-23,45.36000061035156
256429,NSC,2009-07-24,44.84000015258789
256430,NSC,2009-07-27,45.119998931884766
256431,NSC,2009-07-28,43.630001068115234
256432,NSC,2009-07-29,42.79999923706055
256433,NSC,2009-07-30,42.95000076293945
256434,NSC,2009-07-31,43.25
256435,NSC,2009-08-03,44.36000061035156
256436,NSC,2009-08-04,44.43999862670898
256437,NSC,2009-08-05,43.43999862670898
256438,NSC,2009-08-06,43.130001068115234
256439,NSC,2009-08-07,46.369998931884766
256440,NSC,2009-08-10,45.16999816894531
256441,NSC,2009-08-11,46.43999862670898
256442,NSC,2009-08-12,46.84999847412109
256443,NSC,2009-08-13,48.59000015258789
256444,NSC,2009-08-14,47.27000045776367
256445,NSC,2009-08-17,45.33000183105469
256446,NSC,2009-08-18,46.11000061035156
256447,NSC,2009-08-19,45.66999816894531
256448,NSC,2009-08-20,46.459999084472656
256449,NSC,2009-08-21,47.540000915527344
256450,NSC,2009-08-24,47.0099983215332
256451,NSC,2009-08-25,46.869998931884766
256452,NSC,2009-08-26,46.209999084472656
256453,NSC,2009-08-27,46.5
256454,NSC,2009-08-28,46.90999984741211
256455,NSC,2009-08-31,45.869998931884766
256456,NSC,2009-09-01,45.34999847412109
256457,NSC,2009-09-02,44.4900016784668
256458,NSC,2009-09-03,46.81999969482422
256459,NSC,2009-09-04,47.959999084472656
256460,NSC,2009-09-08,47.5099983215332
256461,NSC,2009-09-09,48.38999938964844
256462,NSC,2009-09-10,49.22999954223633
256463,NSC,2009-09-11,48.68000030517578
256464,NSC,2009-09-14,49.02999877929688
256465,NSC,2009-09-15,48.77000045776367
256466,NSC,2009-09-16,47.4900016784668
256467,NSC,2009-09-17,46.63999938964844
256468,NSC,2009-09-18,46.34000015258789
256469,NSC,2009-09-21,45.90999984741211
256470,NSC,2009-09-22,46.470001220703125
256471,NSC,2009-09-23,45.7599983215332
256472,NSC,2009-09-24,45.04999923706055
256473,NSC,2009-09-25,43.959999084472656
256474,NSC,2009-09-28,44.459999084472656
256475,NSC,2009-09-29,43.84999847412109
256476,NSC,2009-09-30,43.11000061035156
256477,NSC,2009-10-01,43.619998931884766
256478,NSC,2009-10-02,43.2599983215332
256479,NSC,2009-10-05,44.06999969482422
256480,NSC,2009-10-06,44.36000061035156
256481,NSC,2009-10-07,44.40999984741211
256482,NSC,2009-10-08,45.84000015258789
256483,NSC,2009-10-09,46.15999984741211
256484,NSC,2009-10-12,45.95000076293945
256485,NSC,2009-10-13,45.68000030517578
256486,NSC,2009-10-14,48.27999877929688
256487,NSC,2009-10-15,48.630001068115234
256488,NSC,2009-10-16,49.150001525878906
256489,NSC,2009-10-19,49.68000030517578
256490,NSC,2009-10-20,49.52000045776367
256491,NSC,2009-10-21,48.619998931884766
256492,NSC,2009-10-22,48.650001525878906
256493,NSC,2009-10-23,46.880001068115234
256494,NSC,2009-10-26,46.93000030517578
256495,NSC,2009-10-27,46.04999923706055
256496,NSC,2009-10-28,46.25
256497,NSC,2009-10-29,47.130001068115234
256498,NSC,2009-10-30,46.619998931884766
256499,NSC,2009-11-02,46.630001068115234
256500,NSC,2009-11-03,49.150001525878906
256501,NSC,2009-11-04,49.86000061035156
256502,NSC,2009-11-05,51.0
256503,NSC,2009-11-06,52.06999969482422
256504,NSC,2009-11-09,51.95000076293945
256505,NSC,2009-11-10,51.79999923706055
256506,NSC,2009-11-11,51.959999084472656
256507,NSC,2009-11-12,51.2599983215332
256508,NSC,2009-11-13,51.66999816894531
256509,NSC,2009-11-16,51.65999984741211
256510,NSC,2009-11-17,51.68000030517578
256511,NSC,2009-11-18,51.619998931884766
256512,NSC,2009-11-19,50.91999816894531
256513,NSC,2009-11-20,51.400001525878906
256514,NSC,2009-11-23,52.02000045776367
256515,NSC,2009-11-24,51.4900016784668
256516,NSC,2009-11-25,51.84000015258789
256517,NSC,2009-11-27,51.18999862670898
256518,NSC,2009-11-30,51.400001525878906
256519,NSC,2009-12-01,52.34999847412109
256520,NSC,2009-12-02,52.220001220703125
256521,NSC,2009-12-03,51.47999954223633
256522,NSC,2009-12-04,52.84000015258789
256523,NSC,2009-12-07,52.33000183105469
256524,NSC,2009-12-08,51.29999923706055
256525,NSC,2009-12-09,51.27000045776367
256526,NSC,2009-12-10,52.2400016784668
256527,NSC,2009-12-11,52.220001220703125
256528,NSC,2009-12-14,53.08000183105469
256529,NSC,2009-12-15,52.77999877929688
256530,NSC,2009-12-16,52.86000061035156
256531,NSC,2009-12-17,52.060001373291016
256532,NSC,2009-12-18,52.040000915527344
256533,NSC,2009-12-21,53.08000183105469
256534,NSC,2009-12-22,53.0099983215332
256535,NSC,2009-12-23,53.81999969482422
256536,NSC,2009-12-24,54.2400016784668
256537,NSC,2009-12-28,53.59000015258789
256538,NSC,2009-12-29,53.29999923706055
256539,NSC,2009-12-30,53.2400016784668
256540,NSC,2009-12-31,52.41999816894531
256541,NSC,2010-01-04,52.59000015258789
256542,NSC,2010-01-05,53.400001525878906
256543,NSC,2010-01-06,53.25
256544,NSC,2010-01-07,52.54999923706055
256545,NSC,2010-01-08,54.36000061035156
256546,NSC,2010-01-11,54.22999954223633
256547,NSC,2010-01-12,54.02000045776367
256548,NSC,2010-01-13,54.0
256549,NSC,2010-01-14,53.150001525878906
256550,NSC,2010-01-15,52.77999877929688
256551,NSC,2010-01-19,53.04999923706055
256552,NSC,2010-01-20,51.75
256553,NSC,2010-01-21,50.400001525878906
256554,NSC,2010-01-22,49.650001525878906
256555,NSC,2010-01-25,49.869998931884766
256556,NSC,2010-01-26,49.75
256557,NSC,2010-01-27,50.43000030517578
256558,NSC,2010-01-28,48.09000015258789
256559,NSC,2010-01-29,47.060001373291016
256560,NSC,2010-02-01,48.08000183105469
256561,NSC,2010-02-02,49.0
256562,NSC,2010-02-03,48.45000076293945
256563,NSC,2010-02-04,46.83000183105469
256564,NSC,2010-02-05,47.09999847412109
256565,NSC,2010-02-08,46.310001373291016
256566,NSC,2010-02-09,47.13999938964844
256567,NSC,2010-02-10,46.9900016784668
256568,NSC,2010-02-11,48.58000183105469
256569,NSC,2010-02-12,48.47999954223633
256570,NSC,2010-02-16,49.88999938964844
256571,NSC,2010-02-17,49.2599983215332
256572,NSC,2010-02-18,50.25
256573,NSC,2010-02-19,51.0099983215332
256574,NSC,2010-02-22,51.13999938964844
256575,NSC,2010-02-23,50.68000030517578
256576,NSC,2010-02-24,51.11000061035156
256577,NSC,2010-02-25,51.650001525878906
256578,NSC,2010-02-26,51.43000030517578
256579,NSC,2010-03-01,52.63999938964844
256580,NSC,2010-03-02,52.709999084472656
256581,NSC,2010-03-03,52.220001220703125
256582,NSC,2010-03-04,52.470001220703125
256583,NSC,2010-03-05,52.970001220703125
256584,NSC,2010-03-08,52.970001220703125
256585,NSC,2010-03-09,53.7400016784668
256586,NSC,2010-03-10,53.869998931884766
256587,NSC,2010-03-11,54.36000061035156
256588,NSC,2010-03-12,54.45000076293945
256589,NSC,2010-03-15,54.560001373291016
256590,NSC,2010-03-16,55.130001068115234
256591,NSC,2010-03-17,55.27999877929688
256592,NSC,2010-03-18,55.68000030517578
256593,NSC,2010-03-19,55.33000183105469
256594,NSC,2010-03-22,55.400001525878906
256595,NSC,2010-03-23,55.2400016784668
256596,NSC,2010-03-24,54.65999984741211
256597,NSC,2010-03-25,54.70000076293945
256598,NSC,2010-03-26,54.83000183105469
256599,NSC,2010-03-29,55.810001373291016
256600,NSC,2010-03-30,56.20000076293945
256601,NSC,2010-03-31,55.88999938964844
256602,NSC,2010-04-01,56.9900016784668
256603,NSC,2010-04-05,57.560001373291016
256604,NSC,2010-04-06,57.59000015258789
256605,NSC,2010-04-07,57.68000030517578
256606,NSC,2010-04-08,58.459999084472656
256607,NSC,2010-04-09,57.90999984741211
256608,NSC,2010-04-12,58.38999938964844
256609,NSC,2010-04-13,59.16999816894531
256610,NSC,2010-04-14,60.130001068115234
256611,NSC,2010-04-15,60.61000061035156
256612,NSC,2010-04-16,59.470001220703125
256613,NSC,2010-04-19,59.38999938964844
256614,NSC,2010-04-20,60.18999862670898
256615,NSC,2010-04-21,60.18999862670898
256616,NSC,2010-04-22,60.540000915527344
256617,NSC,2010-04-23,60.880001068115234
256618,NSC,2010-04-26,61.09000015258789
256619,NSC,2010-04-27,59.650001525878906
256620,NSC,2010-04-28,59.16999816894531
256621,NSC,2010-04-29,60.5099983215332
256622,NSC,2010-04-30,59.33000183105469
256623,NSC,2010-05-03,61.150001525878906
256624,NSC,2010-05-04,59.650001525878906
256625,NSC,2010-05-05,58.34000015258789
256626,NSC,2010-05-06,56.380001068115234
256627,NSC,2010-05-07,55.220001220703125
256628,NSC,2010-05-10,58.790000915527344
256629,NSC,2010-05-11,59.150001525878906
256630,NSC,2010-05-12,60.72999954223633
256631,NSC,2010-05-13,59.790000915527344
256632,NSC,2010-05-14,58.290000915527344
256633,NSC,2010-05-17,58.130001068115234
256634,NSC,2010-05-18,57.11000061035156
256635,NSC,2010-05-19,55.97999954223633
256636,NSC,2010-05-20,53.40999984741211
256637,NSC,2010-05-21,54.810001373291016
256638,NSC,2010-05-24,54.369998931884766
256639,NSC,2010-05-25,54.310001373291016
256640,NSC,2010-05-26,54.9900016784668
256641,NSC,2010-05-27,56.720001220703125
256642,NSC,2010-05-28,56.459999084472656
256643,NSC,2010-06-01,55.02999877929688
256644,NSC,2010-06-02,56.68999862670898
256645,NSC,2010-06-03,56.79999923706055
256646,NSC,2010-06-04,53.400001525878906
256647,NSC,2010-06-07,52.18999862670898
256648,NSC,2010-06-08,53.34000015258789
256649,NSC,2010-06-09,53.59999847412109
256650,NSC,2010-06-10,56.15999984741211
256651,NSC,2010-06-11,56.79999923706055
256652,NSC,2010-06-14,56.18000030517578
256653,NSC,2010-06-15,58.459999084472656
256654,NSC,2010-06-16,58.290000915527344
256655,NSC,2010-06-17,58.65999984741211
256656,NSC,2010-06-18,59.09000015258789
256657,NSC,2010-06-21,59.970001220703125
256658,NSC,2010-06-22,57.470001220703125
256659,NSC,2010-06-23,57.470001220703125
256660,NSC,2010-06-24,56.22999954223633
256661,NSC,2010-06-25,56.68000030517578
256662,NSC,2010-06-28,56.59999847412109
256663,NSC,2010-06-29,53.43999862670898
256664,NSC,2010-06-30,53.04999923706055
256665,NSC,2010-07-01,52.70000076293945
256666,NSC,2010-07-02,50.90999984741211
256667,NSC,2010-07-06,50.5
256668,NSC,2010-07-07,51.7599983215332
256669,NSC,2010-07-08,51.959999084472656
256670,NSC,2010-07-09,53.810001373291016
256671,NSC,2010-07-12,54.18999862670898
256672,NSC,2010-07-13,55.290000915527344
256673,NSC,2010-07-14,55.0
256674,NSC,2010-07-15,55.02999877929688
256675,NSC,2010-07-16,53.36000061035156
256676,NSC,2010-07-19,52.93999862670898
256677,NSC,2010-07-20,53.9900016784668
256678,NSC,2010-07-21,53.150001525878906
256679,NSC,2010-07-22,54.720001220703125
256680,NSC,2010-07-23,56.459999084472656
256681,NSC,2010-07-26,57.15999984741211
256682,NSC,2010-07-27,56.52000045776367
256683,NSC,2010-07-28,56.02999877929688
256684,NSC,2010-07-29,55.93000030517578
256685,NSC,2010-07-30,56.27000045776367
256686,NSC,2010-08-02,57.5
256687,NSC,2010-08-03,57.43000030517578
256688,NSC,2010-08-04,57.61000061035156
256689,NSC,2010-08-05,57.91999816894531
256690,NSC,2010-08-06,57.060001373291016
256691,NSC,2010-08-09,57.91999816894531
256692,NSC,2010-08-10,57.720001220703125
256693,NSC,2010-08-11,55.2599983215332
256694,NSC,2010-08-12,54.90999984741211
256695,NSC,2010-08-13,54.68000030517578
256696,NSC,2010-08-16,54.54999923706055
256697,NSC,2010-08-17,55.47999954223633
256698,NSC,2010-08-18,56.09000015258789
256699,NSC,2010-08-19,54.560001373291016
256700,NSC,2010-08-20,54.43999862670898
256701,NSC,2010-08-23,53.459999084472656
256702,NSC,2010-08-24,52.68999862670898
256703,NSC,2010-08-25,53.02999877929688
256704,NSC,2010-08-26,53.04999923706055
256705,NSC,2010-08-27,54.54999923706055
256706,NSC,2010-08-30,53.54999923706055
256707,NSC,2010-08-31,53.68000030517578
256708,NSC,2010-09-01,56.02000045776367
256709,NSC,2010-09-02,57.130001068115234
256710,NSC,2010-09-03,57.90999984741211
256711,NSC,2010-09-07,57.65999984741211
256712,NSC,2010-09-08,58.380001068115234
256713,NSC,2010-09-09,57.91999816894531
256714,NSC,2010-09-10,58.84999847412109
256715,NSC,2010-09-13,59.18999862670898
256716,NSC,2010-09-14,58.77000045776367
256717,NSC,2010-09-15,58.9900016784668
256718,NSC,2010-09-16,58.43000030517578
256719,NSC,2010-09-17,58.45000076293945
256720,NSC,2010-09-20,58.93000030517578
256721,NSC,2010-09-21,59.36000061035156
256722,NSC,2010-09-22,58.93000030517578
256723,NSC,2010-09-23,57.9900016784668
256724,NSC,2010-09-24,59.880001068115234
256725,NSC,2010-09-27,59.56999969482422
256726,NSC,2010-09-28,59.63999938964844
256727,NSC,2010-09-29,59.77000045776367
256728,NSC,2010-09-30,59.5099983215332
256729,NSC,2010-10-01,59.02000045776367
256730,NSC,2010-10-04,58.369998931884766
256731,NSC,2010-10-05,59.5099983215332
256732,NSC,2010-10-06,59.66999816894531
256733,NSC,2010-10-07,59.630001068115234
256734,NSC,2010-10-08,60.52999877929688
256735,NSC,2010-10-11,60.65999984741211
256736,NSC,2010-10-12,59.72999954223633
256737,NSC,2010-10-13,62.209999084472656
256738,NSC,2010-10-14,61.77999877929688
256739,NSC,2010-10-15,61.5099983215332
256740,NSC,2010-10-18,61.4900016784668
256741,NSC,2010-10-19,60.540000915527344
256742,NSC,2010-10-20,61.869998931884766
256743,NSC,2010-10-21,61.560001373291016
256744,NSC,2010-10-22,62.09999847412109
256745,NSC,2010-10-25,61.970001220703125
256746,NSC,2010-10-26,62.20000076293945
256747,NSC,2010-10-27,61.34999847412109
256748,NSC,2010-10-28,60.790000915527344
256749,NSC,2010-10-29,61.4900016784668
256750,NSC,2010-11-01,61.77000045776367
256751,NSC,2010-11-02,62.380001068115234
256752,NSC,2010-11-03,62.130001068115234
256753,NSC,2010-11-04,62.720001220703125
256754,NSC,2010-11-05,62.310001373291016
256755,NSC,2010-11-08,62.36000061035156
256756,NSC,2010-11-09,61.68000030517578
256757,NSC,2010-11-10,62.09999847412109
256758,NSC,2010-11-11,61.970001220703125
256759,NSC,2010-11-12,60.959999084472656
256760,NSC,2010-11-15,61.33000183105469
256761,NSC,2010-11-16,60.54999923706055
256762,NSC,2010-11-17,60.34000015258789
256763,NSC,2010-11-18,61.150001525878906
256764,NSC,2010-11-19,61.380001068115234
256765,NSC,2010-11-22,61.060001373291016
256766,NSC,2010-11-23,59.630001068115234
256767,NSC,2010-11-24,61.02000045776367
256768,NSC,2010-11-26,60.84000015258789
256769,NSC,2010-11-29,60.90999984741211
256770,NSC,2010-11-30,60.16999816894531
256771,NSC,2010-12-01,61.52000045776367
256772,NSC,2010-12-02,62.4900016784668
256773,NSC,2010-12-03,62.880001068115234
256774,NSC,2010-12-06,62.709999084472656
256775,NSC,2010-12-07,62.83000183105469
256776,NSC,2010-12-08,62.060001373291016
256777,NSC,2010-12-09,62.4900016784668
256778,NSC,2010-12-10,62.68999862670898
256779,NSC,2010-12-13,62.2400016784668
256780,NSC,2010-12-14,62.36000061035156
256781,NSC,2010-12-15,62.52000045776367
256782,NSC,2010-12-16,62.9900016784668
256783,NSC,2010-12-17,62.66999816894531
256784,NSC,2010-12-20,62.290000915527344
256785,NSC,2010-12-21,62.650001525878906
256786,NSC,2010-12-22,62.66999816894531
256787,NSC,2010-12-23,62.43999862670898
256788,NSC,2010-12-27,62.77999877929688
256789,NSC,2010-12-28,62.709999084472656
256790,NSC,2010-12-29,62.7400016784668
256791,NSC,2010-12-30,62.7400016784668
256792,NSC,2010-12-31,62.81999969482422
256793,NSC,2011-01-03,63.72999954223633
256794,NSC,2011-01-04,63.38999938964844
256795,NSC,2011-01-05,63.720001220703125
256796,NSC,2011-01-06,63.79999923706055
256797,NSC,2011-01-07,65.04000091552734
256798,NSC,2011-01-10,65.61000061035156
256799,NSC,2011-01-11,64.95999908447266
256800,NSC,2011-01-12,65.41999816894531
256801,NSC,2011-01-13,65.68000030517578
256802,NSC,2011-01-14,65.4000015258789
256803,NSC,2011-01-18,65.27999877929688
256804,NSC,2011-01-19,64.8499984741211
256805,NSC,2011-01-20,64.18000030517578
256806,NSC,2011-01-21,63.77000045776367
256807,NSC,2011-01-24,64.30999755859375
256808,NSC,2011-01-25,62.91999816894531
256809,NSC,2011-01-26,62.72999954223633
256810,NSC,2011-01-27,62.310001373291016
256811,NSC,2011-01-28,60.380001068115234
256812,NSC,2011-01-31,61.18999862670898
256813,NSC,2011-02-01,62.119998931884766
256814,NSC,2011-02-02,60.900001525878906
256815,NSC,2011-02-03,60.83000183105469
256816,NSC,2011-02-04,61.06999969482422
256817,NSC,2011-02-07,61.5
256818,NSC,2011-02-08,61.59999847412109
256819,NSC,2011-02-09,62.119998931884766
256820,NSC,2011-02-10,63.040000915527344
256821,NSC,2011-02-11,64.0999984741211
256822,NSC,2011-02-14,64.43000030517578
256823,NSC,2011-02-15,64.45999908447266
256824,NSC,2011-02-16,64.91000366210938
256825,NSC,2011-02-17,65.19999694824219
256826,NSC,2011-02-18,65.0
256827,NSC,2011-02-22,64.4000015258789
256828,NSC,2011-02-23,63.70000076293945
256829,NSC,2011-02-24,64.11000061035156
256830,NSC,2011-02-25,64.66000366210938
256831,NSC,2011-02-28,65.58000183105469
256832,NSC,2011-03-01,64.80000305175781
256833,NSC,2011-03-02,65.16000366210938
256834,NSC,2011-03-03,65.7300033569336
256835,NSC,2011-03-04,65.30000305175781
256836,NSC,2011-03-07,64.83999633789062
256837,NSC,2011-03-08,65.66000366210938
256838,NSC,2011-03-09,65.4000015258789
256839,NSC,2011-03-10,64.94999694824219
256840,NSC,2011-03-11,66.52999877929688
256841,NSC,2011-03-14,65.93000030517578
256842,NSC,2011-03-15,65.55999755859375
256843,NSC,2011-03-16,64.33000183105469
256844,NSC,2011-03-17,65.83999633789062
256845,NSC,2011-03-18,66.27999877929688
256846,NSC,2011-03-21,67.80999755859375
256847,NSC,2011-03-22,67.30000305175781
256848,NSC,2011-03-23,66.68000030517578
256849,NSC,2011-03-24,67.75
256850,NSC,2011-03-25,68.68000030517578
256851,NSC,2011-03-28,68.7699966430664
256852,NSC,2011-03-29,69.55999755859375
256853,NSC,2011-03-30,68.98999786376953
256854,NSC,2011-03-31,69.2699966430664
256855,NSC,2011-04-01,69.31999969482422
256856,NSC,2011-04-04,69.58000183105469
256857,NSC,2011-04-05,68.75
256858,NSC,2011-04-06,68.63999938964844
256859,NSC,2011-04-07,68.12999725341797
256860,NSC,2011-04-08,67.69000244140625
256861,NSC,2011-04-11,67.66000366210938
256862,NSC,2011-04-12,67.7699966430664
256863,NSC,2011-04-13,67.83000183105469
256864,NSC,2011-04-14,66.9800033569336
256865,NSC,2011-04-15,67.73999786376953
256866,NSC,2011-04-18,66.9000015258789
256867,NSC,2011-04-19,67.25
256868,NSC,2011-04-20,66.68000030517578
256869,NSC,2011-04-21,66.2699966430664
256870,NSC,2011-04-25,67.04000091552734
256871,NSC,2011-04-26,68.41999816894531
256872,NSC,2011-04-27,68.41000366210938
256873,NSC,2011-04-28,73.87000274658203
256874,NSC,2011-04-29,74.68000030517578
256875,NSC,2011-05-02,74.61000061035156
256876,NSC,2011-05-03,74.6500015258789
256877,NSC,2011-05-04,72.30999755859375
256878,NSC,2011-05-05,72.22000122070312
256879,NSC,2011-05-06,72.94999694824219
256880,NSC,2011-05-09,73.13999938964844
256881,NSC,2011-05-10,74.22000122070312
256882,NSC,2011-05-11,73.02999877929688
256883,NSC,2011-05-12,72.9800033569336
256884,NSC,2011-05-13,71.56999969482422
256885,NSC,2011-05-16,71.37000274658203
256886,NSC,2011-05-17,70.8499984741211
256887,NSC,2011-05-18,72.11000061035156
256888,NSC,2011-05-19,72.70999908447266
256889,NSC,2011-05-20,72.26000213623047
256890,NSC,2011-05-23,71.77999877929688
256891,NSC,2011-05-24,71.18000030517578
256892,NSC,2011-05-25,72.13999938964844
256893,NSC,2011-05-26,72.01000213623047
256894,NSC,2011-05-27,72.56999969482422
256895,NSC,2011-05-31,73.30999755859375
256896,NSC,2011-06-01,70.79000091552734
256897,NSC,2011-06-02,71.62000274658203
256898,NSC,2011-06-03,70.72000122070312
256899,NSC,2011-06-06,70.37000274658203
256900,NSC,2011-06-07,71.27999877929688
256901,NSC,2011-06-08,70.52999877929688
256902,NSC,2011-06-09,71.44000244140625
256903,NSC,2011-06-10,70.37000274658203
256904,NSC,2011-06-13,70.58999633789062
256905,NSC,2011-06-14,72.11000061035156
256906,NSC,2011-06-15,71.01000213623047
256907,NSC,2011-06-16,70.20999908447266
256908,NSC,2011-06-17,70.97000122070312
256909,NSC,2011-06-20,71.61000061035156
256910,NSC,2011-06-21,73.18000030517578
256911,NSC,2011-06-22,73.19999694824219
256912,NSC,2011-06-23,72.37000274658203
256913,NSC,2011-06-24,71.66999816894531
256914,NSC,2011-06-27,72.12000274658203
256915,NSC,2011-06-28,73.02999877929688
256916,NSC,2011-06-29,74.20999908447266
256917,NSC,2011-06-30,74.93000030517578
256918,NSC,2011-07-01,76.93000030517578
256919,NSC,2011-07-05,75.95999908447266
256920,NSC,2011-07-06,76.43000030517578
256921,NSC,2011-07-07,76.98999786376953
256922,NSC,2011-07-08,75.68000030517578
256923,NSC,2011-07-11,74.66999816894531
256924,NSC,2011-07-12,73.91999816894531
256925,NSC,2011-07-13,74.61000061035156
256926,NSC,2011-07-14,74.04000091552734
256927,NSC,2011-07-15,73.91000366210938
256928,NSC,2011-07-18,73.44000244140625
256929,NSC,2011-07-19,74.62999725341797
256930,NSC,2011-07-20,75.08999633789062
256931,NSC,2011-07-21,76.6500015258789
256932,NSC,2011-07-22,76.20999908447266
256933,NSC,2011-07-25,76.44999694824219
256934,NSC,2011-07-26,75.55000305175781
256935,NSC,2011-07-27,76.12000274658203
256936,NSC,2011-07-28,76.51000213623047
256937,NSC,2011-07-29,75.69999694824219
256938,NSC,2011-08-01,75.23999786376953
256939,NSC,2011-08-02,72.95999908447266
256940,NSC,2011-08-03,71.86000061035156
256941,NSC,2011-08-04,68.86000061035156
256942,NSC,2011-08-05,69.19000244140625
256943,NSC,2011-08-08,64.91000366210938
256944,NSC,2011-08-09,67.87999725341797
256945,NSC,2011-08-10,66.70999908447266
256946,NSC,2011-08-11,68.0
256947,NSC,2011-08-12,68.16999816894531
256948,NSC,2011-08-15,69.30999755859375
256949,NSC,2011-08-16,68.22000122070312
256950,NSC,2011-08-17,68.30000305175781
256951,NSC,2011-08-18,64.23999786376953
256952,NSC,2011-08-19,63.060001373291016
256953,NSC,2011-08-22,62.560001373291016
256954,NSC,2011-08-23,64.5
256955,NSC,2011-08-24,65.43000030517578
256956,NSC,2011-08-25,64.2300033569336
256957,NSC,2011-08-26,65.18000030517578
256958,NSC,2011-08-29,66.45999908447266
256959,NSC,2011-08-30,67.61000061035156
256960,NSC,2011-08-31,67.68000030517578
256961,NSC,2011-09-01,66.8499984741211
256962,NSC,2011-09-02,65.12000274658203
256963,NSC,2011-09-06,65.02999877929688
256964,NSC,2011-09-07,66.86000061035156
256965,NSC,2011-09-08,66.4800033569336
256966,NSC,2011-09-09,64.83000183105469
256967,NSC,2011-09-12,64.76000213623047
256968,NSC,2011-09-13,66.87999725341797
256969,NSC,2011-09-14,68.30000305175781
256970,NSC,2011-09-15,69.72000122070312
256971,NSC,2011-09-16,70.41999816894531
256972,NSC,2011-09-19,68.22000122070312
256973,NSC,2011-09-20,67.54000091552734
256974,NSC,2011-09-21,61.93000030517578
256975,NSC,2011-09-22,60.43999862670898
256976,NSC,2011-09-23,61.52999877929688
256977,NSC,2011-09-26,62.619998931884766
256978,NSC,2011-09-27,63.4900016784668
256979,NSC,2011-09-28,61.380001068115234
256980,NSC,2011-09-29,63.470001220703125
256981,NSC,2011-09-30,61.02000045776367
256982,NSC,2011-10-03,60.0099983215332
256983,NSC,2011-10-04,61.75
256984,NSC,2011-10-05,63.31999969482422
256985,NSC,2011-10-06,65.44999694824219
256986,NSC,2011-10-07,64.87000274658203
256987,NSC,2011-10-10,67.44999694824219
256988,NSC,2011-10-11,67.20999908447266
256989,NSC,2011-10-12,67.44000244140625
256990,NSC,2011-10-13,67.04000091552734
256991,NSC,2011-10-14,68.16999816894531
256992,NSC,2011-10-17,66.37999725341797
256993,NSC,2011-10-18,68.45999908447266
256994,NSC,2011-10-19,67.37999725341797
256995,NSC,2011-10-20,68.79000091552734
256996,NSC,2011-10-21,70.9000015258789
256997,NSC,2011-10-24,70.58000183105469
256998,NSC,2011-10-25,69.37999725341797
256999,NSC,2011-10-26,69.7699966430664
257000,NSC,2011-10-27,75.16000366210938
257001,NSC,2011-10-28,74.9800033569336
257002,NSC,2011-10-31,73.98999786376953
257003,NSC,2011-11-01,72.69999694824219
257004,NSC,2011-11-02,72.91999816894531
257005,NSC,2011-11-03,73.9000015258789
257006,NSC,2011-11-04,73.54000091552734
257007,NSC,2011-11-07,73.83000183105469
257008,NSC,2011-11-08,74.37999725341797
257009,NSC,2011-11-09,71.94999694824219
257010,NSC,2011-11-10,73.79000091552734
257011,NSC,2011-11-11,75.69000244140625
257012,NSC,2011-11-14,75.01000213623047
257013,NSC,2011-11-15,75.36000061035156
257014,NSC,2011-11-16,74.08000183105469
257015,NSC,2011-11-17,72.66999816894531
257016,NSC,2011-11-18,73.29000091552734
257017,NSC,2011-11-21,71.70999908447266
257018,NSC,2011-11-22,71.6500015258789
257019,NSC,2011-11-23,70.3499984741211
257020,NSC,2011-11-25,70.44000244140625
257021,NSC,2011-11-28,73.04000091552734
257022,NSC,2011-11-29,72.95999908447266
257023,NSC,2011-11-30,75.54000091552734
257024,NSC,2011-12-01,74.77999877929688
257025,NSC,2011-12-02,75.01000213623047
257026,NSC,2011-12-05,75.75
257027,NSC,2011-12-06,74.86000061035156
257028,NSC,2011-12-07,74.73999786376953
257029,NSC,2011-12-08,73.04000091552734
257030,NSC,2011-12-09,73.79000091552734
257031,NSC,2011-12-12,73.08000183105469
257032,NSC,2011-12-13,71.41000366210938
257033,NSC,2011-12-14,70.0199966430664
257034,NSC,2011-12-15,69.66000366210938
257035,NSC,2011-12-16,69.81999969482422
257036,NSC,2011-12-19,69.19000244140625
257037,NSC,2011-12-20,70.86000061035156
257038,NSC,2011-12-21,71.58000183105469
257039,NSC,2011-12-22,72.27999877929688
257040,NSC,2011-12-23,72.76000213623047
257041,NSC,2011-12-27,72.76000213623047
257042,NSC,2011-12-28,71.77999877929688
257043,NSC,2011-12-29,72.8499984741211
257044,NSC,2011-12-30,72.86000061035156
257045,NSC,2012-01-03,73.79000091552734
257046,NSC,2012-01-04,75.05000305175781
257047,NSC,2012-01-05,75.76000213623047
257048,NSC,2012-01-06,75.30999755859375
257049,NSC,2012-01-09,76.44000244140625
257050,NSC,2012-01-10,77.72000122070312
257051,NSC,2012-01-11,78.0
257052,NSC,2012-01-12,78.23999786376953
257053,NSC,2012-01-13,76.5
257054,NSC,2012-01-17,76.30999755859375
257055,NSC,2012-01-18,76.33000183105469
257056,NSC,2012-01-19,77.94000244140625
257057,NSC,2012-01-20,77.26000213623047
257058,NSC,2012-01-23,75.94999694824219
257059,NSC,2012-01-24,75.4800033569336
257060,NSC,2012-01-25,75.16999816894531
257061,NSC,2012-01-26,74.87000274658203
257062,NSC,2012-01-27,73.94000244140625
257063,NSC,2012-01-30,73.18000030517578
257064,NSC,2012-01-31,72.19999694824219
257065,NSC,2012-02-01,72.68000030517578
257066,NSC,2012-02-02,72.37999725341797
257067,NSC,2012-02-03,73.61000061035156
257068,NSC,2012-02-06,72.13999938964844
257069,NSC,2012-02-07,72.33999633789062
257070,NSC,2012-02-08,72.55000305175781
257071,NSC,2012-02-09,72.33000183105469
257072,NSC,2012-02-10,71.52999877929688
257073,NSC,2012-02-13,71.05000305175781
257074,NSC,2012-02-14,70.4000015258789
257075,NSC,2012-02-15,67.83999633789062
257076,NSC,2012-02-16,68.44000244140625
257077,NSC,2012-02-17,68.80999755859375
257078,NSC,2012-02-21,68.72000122070312
257079,NSC,2012-02-22,68.44999694824219
257080,NSC,2012-02-23,69.30999755859375
257081,NSC,2012-02-24,70.02999877929688
257082,NSC,2012-02-27,70.58999633789062
257083,NSC,2012-02-28,69.56999969482422
257084,NSC,2012-02-29,68.9000015258789
257085,NSC,2012-03-01,68.97000122070312
257086,NSC,2012-03-02,68.0999984741211
257087,NSC,2012-03-05,67.68000030517578
257088,NSC,2012-03-06,65.94999694824219
257089,NSC,2012-03-07,65.2699966430664
257090,NSC,2012-03-08,66.7699966430664
257091,NSC,2012-03-09,66.4800033569336
257092,NSC,2012-03-12,66.08999633789062
257093,NSC,2012-03-13,67.05000305175781
257094,NSC,2012-03-14,64.94999694824219
257095,NSC,2012-03-15,68.52999877929688
257096,NSC,2012-03-16,68.9800033569336
257097,NSC,2012-03-19,68.30000305175781
257098,NSC,2012-03-20,66.94999694824219
257099,NSC,2012-03-21,67.19999694824219
257100,NSC,2012-03-22,64.69999694824219
257101,NSC,2012-03-23,64.44999694824219
257102,NSC,2012-03-26,66.12999725341797
257103,NSC,2012-03-27,66.30000305175781
257104,NSC,2012-03-28,65.9000015258789
257105,NSC,2012-03-29,66.16999816894531
257106,NSC,2012-03-30,65.83000183105469
257107,NSC,2012-04-02,67.0199966430664
257108,NSC,2012-04-03,66.27999877929688
257109,NSC,2012-04-04,66.9800033569336
257110,NSC,2012-04-05,67.83000183105469
257111,NSC,2012-04-09,66.70999908447266
257112,NSC,2012-04-10,65.31999969482422
257113,NSC,2012-04-11,66.16999816894531
257114,NSC,2012-04-12,67.91000366210938
257115,NSC,2012-04-13,67.44000244140625
257116,NSC,2012-04-16,68.23999786376953
257117,NSC,2012-04-17,69.05000305175781
257118,NSC,2012-04-18,69.66999816894531
257119,NSC,2012-04-19,68.69999694824219
257120,NSC,2012-04-20,69.52999877929688
257121,NSC,2012-04-23,69.4000015258789
257122,NSC,2012-04-24,70.22000122070312
257123,NSC,2012-04-25,72.91000366210938
257124,NSC,2012-04-26,73.2300033569336
257125,NSC,2012-04-27,73.37000274658203
257126,NSC,2012-04-30,72.93000030517578
257127,NSC,2012-05-01,74.41000366210938
257128,NSC,2012-05-02,73.72000122070312
257129,NSC,2012-05-03,72.97000122070312
257130,NSC,2012-05-04,71.62999725341797
257131,NSC,2012-05-07,71.98999786376953
257132,NSC,2012-05-08,70.2300033569336
257133,NSC,2012-05-09,68.38999938964844
257134,NSC,2012-05-10,68.16999816894531
257135,NSC,2012-05-11,68.44000244140625
257136,NSC,2012-05-14,68.01000213623047
257137,NSC,2012-05-15,67.88999938964844
257138,NSC,2012-05-16,67.94000244140625
257139,NSC,2012-05-17,66.20999908447266
257140,NSC,2012-05-18,65.33999633789062
257141,NSC,2012-05-21,67.41000366210938
257142,NSC,2012-05-22,67.27999877929688
257143,NSC,2012-05-23,68.08999633789062
257144,NSC,2012-05-24,67.44000244140625
257145,NSC,2012-05-25,66.43000030517578
257146,NSC,2012-05-29,66.5
257147,NSC,2012-05-30,65.33999633789062
257148,NSC,2012-05-31,65.5199966430664
257149,NSC,2012-06-01,64.29000091552734
257150,NSC,2012-06-04,63.68999862670898
257151,NSC,2012-06-05,63.66999816894531
257152,NSC,2012-06-06,65.55000305175781
257153,NSC,2012-06-07,66.0
257154,NSC,2012-06-08,66.44000244140625
257155,NSC,2012-06-11,65.91999816894531
257156,NSC,2012-06-12,67.19000244140625
257157,NSC,2012-06-13,67.16999816894531
257158,NSC,2012-06-14,68.19999694824219
257159,NSC,2012-06-15,68.97000122070312
257160,NSC,2012-06-18,71.06999969482422
257161,NSC,2012-06-19,71.30999755859375
257162,NSC,2012-06-20,71.69000244140625
257163,NSC,2012-06-21,71.13999938964844
257164,NSC,2012-06-22,70.0
257165,NSC,2012-06-25,68.73999786376953
257166,NSC,2012-06-26,69.30999755859375
257167,NSC,2012-06-27,69.76000213623047
257168,NSC,2012-06-28,70.06999969482422
257169,NSC,2012-06-29,71.7699966430664
257170,NSC,2012-07-02,71.41999816894531
257171,NSC,2012-07-03,71.91000366210938
257172,NSC,2012-07-05,71.91000366210938
257173,NSC,2012-07-06,72.19999694824219
257174,NSC,2012-07-09,72.06999969482422
257175,NSC,2012-07-10,70.98999786376953
257176,NSC,2012-07-11,71.2699966430664
257177,NSC,2012-07-12,71.83999633789062
257178,NSC,2012-07-13,73.69000244140625
257179,NSC,2012-07-16,73.75
257180,NSC,2012-07-17,73.88999938964844
257181,NSC,2012-07-18,73.80000305175781
257182,NSC,2012-07-19,74.18000030517578
257183,NSC,2012-07-20,72.98999786376953
257184,NSC,2012-07-23,72.19000244140625
257185,NSC,2012-07-24,71.95999908447266
257186,NSC,2012-07-25,71.69999694824219
257187,NSC,2012-07-26,73.0
257188,NSC,2012-07-27,74.69000244140625
257189,NSC,2012-07-30,74.18000030517578
257190,NSC,2012-07-31,74.05000305175781
257191,NSC,2012-08-01,73.30999755859375
257192,NSC,2012-08-02,73.4000015258789
257193,NSC,2012-08-03,74.94000244140625
257194,NSC,2012-08-06,74.72000122070312
257195,NSC,2012-08-07,74.97000122070312
257196,NSC,2012-08-08,74.80999755859375
257197,NSC,2012-08-09,73.69000244140625
257198,NSC,2012-08-10,74.55999755859375
257199,NSC,2012-08-13,74.27999877929688
257200,NSC,2012-08-14,74.08999633789062
257201,NSC,2012-08-15,74.72000122070312
257202,NSC,2012-08-16,74.69000244140625
257203,NSC,2012-08-17,75.0999984741211
257204,NSC,2012-08-20,74.83000183105469
257205,NSC,2012-08-21,74.87999725341797
257206,NSC,2012-08-22,74.66999816894531
257207,NSC,2012-08-23,73.58000183105469
257208,NSC,2012-08-24,73.5999984741211
257209,NSC,2012-08-27,73.37000274658203
257210,NSC,2012-08-28,73.66000366210938
257211,NSC,2012-08-29,73.66000366210938
257212,NSC,2012-08-30,72.63999938964844
257213,NSC,2012-08-31,72.45999908447266
257214,NSC,2012-09-04,71.05999755859375
257215,NSC,2012-09-05,70.08000183105469
257216,NSC,2012-09-06,72.0199966430664
257217,NSC,2012-09-07,71.91999816894531
257218,NSC,2012-09-10,72.4000015258789
257219,NSC,2012-09-11,73.5199966430664
257220,NSC,2012-09-12,74.0199966430664
257221,NSC,2012-09-13,74.52999877929688
257222,NSC,2012-09-14,74.69000244140625
257223,NSC,2012-09-17,74.2300033569336
257224,NSC,2012-09-18,73.93000030517578
257225,NSC,2012-09-19,72.69000244140625
257226,NSC,2012-09-20,66.11000061035156
257227,NSC,2012-09-21,65.0
257228,NSC,2012-09-24,66.27999877929688
257229,NSC,2012-09-25,65.06999969482422
257230,NSC,2012-09-26,64.56999969482422
257231,NSC,2012-09-27,64.18000030517578
257232,NSC,2012-09-28,63.630001068115234
257233,NSC,2012-10-01,64.44999694824219
257234,NSC,2012-10-02,65.0199966430664
257235,NSC,2012-10-03,65.5999984741211
257236,NSC,2012-10-04,66.18000030517578
257237,NSC,2012-10-05,66.9000015258789
257238,NSC,2012-10-08,67.27999877929688
257239,NSC,2012-10-09,66.94999694824219
257240,NSC,2012-10-10,66.4000015258789
257241,NSC,2012-10-11,65.95999908447266
257242,NSC,2012-10-12,67.27999877929688
257243,NSC,2012-10-15,67.61000061035156
257244,NSC,2012-10-16,67.70999908447266
257245,NSC,2012-10-17,67.20999908447266
257246,NSC,2012-10-18,66.69999694824219
257247,NSC,2012-10-19,65.63999938964844
257248,NSC,2012-10-22,66.83000183105469
257249,NSC,2012-10-23,66.01000213623047
257250,NSC,2012-10-24,61.09000015258789
257251,NSC,2012-10-25,62.56999969482422
257252,NSC,2012-10-26,62.77000045776367
257253,NSC,2012-10-31,61.34999847412109
257254,NSC,2012-11-01,61.77000045776367
257255,NSC,2012-11-02,61.130001068115234
257256,NSC,2012-11-05,60.9900016784668
257257,NSC,2012-11-06,61.5
257258,NSC,2012-11-07,59.97999954223633
257259,NSC,2012-11-08,59.13999938964844
257260,NSC,2012-11-09,58.0
257261,NSC,2012-11-12,58.060001373291016
257262,NSC,2012-11-13,58.5099983215332
257263,NSC,2012-11-14,57.5099983215332
257264,NSC,2012-11-15,57.02000045776367
257265,NSC,2012-11-16,56.34000015258789
257266,NSC,2012-11-19,58.02999877929688
257267,NSC,2012-11-20,56.90999984741211
257268,NSC,2012-11-21,57.02999877929688
257269,NSC,2012-11-23,57.7599983215332
257270,NSC,2012-11-26,58.25
257271,NSC,2012-11-27,58.93999862670898
257272,NSC,2012-11-28,59.709999084472656
257273,NSC,2012-11-29,60.47999954223633
257274,NSC,2012-11-30,60.380001068115234
257275,NSC,2012-12-03,59.43000030517578
257276,NSC,2012-12-04,60.209999084472656
257277,NSC,2012-12-05,61.59000015258789
257278,NSC,2012-12-06,61.380001068115234
257279,NSC,2012-12-07,61.5099983215332
257280,NSC,2012-12-10,62.08000183105469
257281,NSC,2012-12-11,61.54999923706055
257282,NSC,2012-12-12,61.52999877929688
257283,NSC,2012-12-13,61.2400016784668
257284,NSC,2012-12-14,61.36000061035156
257285,NSC,2012-12-17,61.619998931884766
257286,NSC,2012-12-18,62.43999862670898
257287,NSC,2012-12-19,62.150001525878906
257288,NSC,2012-12-20,62.970001220703125
257289,NSC,2012-12-21,62.54999923706055
257290,NSC,2012-12-24,61.9900016784668
257291,NSC,2012-12-26,61.59999847412109
257292,NSC,2012-12-27,61.220001220703125
257293,NSC,2012-12-28,61.06999969482422
257294,NSC,2012-12-31,61.84000015258789
257295,NSC,2013-01-02,63.290000915527344
257296,NSC,2013-01-03,63.459999084472656
257297,NSC,2013-01-04,65.37000274658203
257298,NSC,2013-01-07,64.83000183105469
257299,NSC,2013-01-08,63.9900016784668
257300,NSC,2013-01-09,64.75
257301,NSC,2013-01-10,64.66999816894531
257302,NSC,2013-01-11,64.04000091552734
257303,NSC,2013-01-14,64.87000274658203
257304,NSC,2013-01-15,65.45999908447266
257305,NSC,2013-01-16,65.44999694824219
257306,NSC,2013-01-17,65.94999694824219
257307,NSC,2013-01-18,66.69999694824219
257308,NSC,2013-01-22,66.94000244140625
257309,NSC,2013-01-23,68.41000366210938
257310,NSC,2013-01-24,69.83000183105469
257311,NSC,2013-01-25,69.69000244140625
257312,NSC,2013-01-28,69.94999694824219
257313,NSC,2013-01-29,70.7300033569336
257314,NSC,2013-01-30,68.88999938964844
257315,NSC,2013-01-31,68.87000274658203
257316,NSC,2013-02-01,69.5999984741211
257317,NSC,2013-02-04,68.62000274658203
257318,NSC,2013-02-05,68.86000061035156
257319,NSC,2013-02-06,69.1500015258789
257320,NSC,2013-02-07,68.77999877929688
257321,NSC,2013-02-08,69.0
257322,NSC,2013-02-11,70.56999969482422
257323,NSC,2013-02-12,71.63999938964844
257324,NSC,2013-02-13,71.87999725341797
257325,NSC,2013-02-14,71.97000122070312
257326,NSC,2013-02-15,71.5
257327,NSC,2013-02-19,73.19999694824219
257328,NSC,2013-02-20,72.25
257329,NSC,2013-02-21,71.55000305175781
257330,NSC,2013-02-22,73.11000061035156
257331,NSC,2013-02-25,71.44000244140625
257332,NSC,2013-02-26,71.33999633789062
257333,NSC,2013-02-27,72.69999694824219
257334,NSC,2013-02-28,73.05000305175781
257335,NSC,2013-03-01,73.75
257336,NSC,2013-03-04,74.2699966430664
257337,NSC,2013-03-05,75.29000091552734
257338,NSC,2013-03-06,74.4000015258789
257339,NSC,2013-03-07,73.38999938964844
257340,NSC,2013-03-08,74.7699966430664
257341,NSC,2013-03-11,75.0199966430664
257342,NSC,2013-03-12,74.4800033569336
257343,NSC,2013-03-13,74.30000305175781
257344,NSC,2013-03-14,75.05999755859375
257345,NSC,2013-03-15,75.62000274658203
257346,NSC,2013-03-18,75.11000061035156
257347,NSC,2013-03-19,75.44999694824219
257348,NSC,2013-03-20,76.0199966430664
257349,NSC,2013-03-21,74.86000061035156
257350,NSC,2013-03-22,74.6500015258789
257351,NSC,2013-03-25,74.37999725341797
257352,NSC,2013-03-26,75.75
257353,NSC,2013-03-27,76.27999877929688
257354,NSC,2013-03-28,77.08000183105469
257355,NSC,2013-04-01,76.12000274658203
257356,NSC,2013-04-02,76.25
257357,NSC,2013-04-03,75.16000366210938
257358,NSC,2013-04-04,73.86000061035156
257359,NSC,2013-04-05,74.5199966430664
257360,NSC,2013-04-08,75.36000061035156
257361,NSC,2013-04-09,74.37999725341797
257362,NSC,2013-04-10,75.83000183105469
257363,NSC,2013-04-11,76.19000244140625
257364,NSC,2013-04-12,76.80999755859375
257365,NSC,2013-04-15,74.11000061035156
257366,NSC,2013-04-16,75.87000274658203
257367,NSC,2013-04-17,73.70999908447266
257368,NSC,2013-04-18,73.86000061035156
257369,NSC,2013-04-19,74.75
257370,NSC,2013-04-22,75.05999755859375
257371,NSC,2013-04-23,75.83999633789062
257372,NSC,2013-04-24,74.91999816894531
257373,NSC,2013-04-25,75.83999633789062
257374,NSC,2013-04-26,75.55999755859375
257375,NSC,2013-04-29,76.5999984741211
257376,NSC,2013-04-30,77.41999816894531
257377,NSC,2013-05-01,75.19999694824219
257378,NSC,2013-05-02,76.47000122070312
257379,NSC,2013-05-03,77.80999755859375
257380,NSC,2013-05-06,77.81999969482422
257381,NSC,2013-05-07,78.41000366210938
257382,NSC,2013-05-08,79.0999984741211
257383,NSC,2013-05-09,78.58999633789062
257384,NSC,2013-05-10,79.01000213623047
257385,NSC,2013-05-13,78.4000015258789
257386,NSC,2013-05-14,80.05000305175781
257387,NSC,2013-05-15,80.36000061035156
257388,NSC,2013-05-16,79.33000183105469
257389,NSC,2013-05-17,80.2300033569336
257390,NSC,2013-05-20,80.25
257391,NSC,2013-05-21,79.9800033569336
257392,NSC,2013-05-22,77.83000183105469
257393,NSC,2013-05-23,77.44999694824219
257394,NSC,2013-05-24,77.63999938964844
257395,NSC,2013-05-28,77.61000061035156
257396,NSC,2013-05-29,76.88999938964844
257397,NSC,2013-05-30,77.7699966430664
257398,NSC,2013-05-31,76.58999633789062
257399,NSC,2013-06-03,77.06999969482422
257400,NSC,2013-06-04,77.0
257401,NSC,2013-06-05,75.63999938964844
257402,NSC,2013-06-06,76.80999755859375
257403,NSC,2013-06-07,77.41000366210938
257404,NSC,2013-06-10,77.9800033569336
257405,NSC,2013-06-11,76.51000213623047
257406,NSC,2013-06-12,75.6500015258789
257407,NSC,2013-06-13,77.0
257408,NSC,2013-06-14,76.16999816894531
257409,NSC,2013-06-17,76.45999908447266
257410,NSC,2013-06-18,77.02999877929688
257411,NSC,2013-06-19,75.44999694824219
257412,NSC,2013-06-20,73.4800033569336
257413,NSC,2013-06-21,72.9000015258789
257414,NSC,2013-06-24,70.45999908447266
257415,NSC,2013-06-25,72.5
257416,NSC,2013-06-26,73.3499984741211
257417,NSC,2013-06-27,73.48999786376953
257418,NSC,2013-06-28,72.6500015258789
257419,NSC,2013-07-01,72.61000061035156
257420,NSC,2013-07-02,72.23999786376953
257421,NSC,2013-07-03,71.66000366210938
257422,NSC,2013-07-05,72.33000183105469
257423,NSC,2013-07-08,72.86000061035156
257424,NSC,2013-07-09,74.38999938964844
257425,NSC,2013-07-10,73.41999816894531
257426,NSC,2013-07-11,74.94000244140625
257427,NSC,2013-07-12,75.19999694824219
257428,NSC,2013-07-15,75.62999725341797
257429,NSC,2013-07-16,76.16000366210938
257430,NSC,2013-07-17,76.47000122070312
257431,NSC,2013-07-18,77.63999938964844
257432,NSC,2013-07-19,78.08000183105469
257433,NSC,2013-07-22,77.37999725341797
257434,NSC,2013-07-23,76.87000274658203
257435,NSC,2013-07-24,74.66000366210938
257436,NSC,2013-07-25,74.06999969482422
257437,NSC,2013-07-26,73.91999816894531
257438,NSC,2013-07-29,73.86000061035156
257439,NSC,2013-07-30,73.55000305175781
257440,NSC,2013-07-31,73.16000366210938
257441,NSC,2013-08-01,76.0
257442,NSC,2013-08-02,75.5
257443,NSC,2013-08-05,74.81999969482422
257444,NSC,2013-08-06,73.93000030517578
257445,NSC,2013-08-07,74.08999633789062
257446,NSC,2013-08-08,74.41000366210938
257447,NSC,2013-08-09,73.9800033569336
257448,NSC,2013-08-12,74.3499984741211
257449,NSC,2013-08-13,74.29000091552734
257450,NSC,2013-08-14,73.7699966430664
257451,NSC,2013-08-15,73.55000305175781
257452,NSC,2013-08-16,74.0
257453,NSC,2013-08-19,72.94999694824219
257454,NSC,2013-08-20,73.0199966430664
257455,NSC,2013-08-21,72.5199966430664
257456,NSC,2013-08-22,73.75
257457,NSC,2013-08-23,74.45999908447266
257458,NSC,2013-08-26,74.6500015258789
257459,NSC,2013-08-27,72.88999938964844
257460,NSC,2013-08-28,73.08000183105469
257461,NSC,2013-08-29,72.69999694824219
257462,NSC,2013-08-30,72.16000366210938
257463,NSC,2013-09-03,72.56999969482422
257464,NSC,2013-09-04,73.94000244140625
257465,NSC,2013-09-05,74.12999725341797
257466,NSC,2013-09-06,74.38999938964844
257467,NSC,2013-09-09,74.97000122070312
257468,NSC,2013-09-10,76.33999633789062
257469,NSC,2013-09-11,76.31999969482422
257470,NSC,2013-09-12,75.4000015258789
257471,NSC,2013-09-13,75.63999938964844
257472,NSC,2013-09-16,76.44000244140625
257473,NSC,2013-09-17,76.86000061035156
257474,NSC,2013-09-18,77.81999969482422
257475,NSC,2013-09-19,78.16999816894531
257476,NSC,2013-09-20,77.72000122070312
257477,NSC,2013-09-23,78.11000061035156
257478,NSC,2013-09-24,78.27999877929688
257479,NSC,2013-09-25,77.86000061035156
257480,NSC,2013-09-26,78.30000305175781
257481,NSC,2013-09-27,77.79000091552734
257482,NSC,2013-09-30,77.3499984741211
257483,NSC,2013-10-01,78.2300033569336
257484,NSC,2013-10-02,78.5199966430664
257485,NSC,2013-10-03,77.37000274658203
257486,NSC,2013-10-04,77.51000213623047
257487,NSC,2013-10-07,76.81999969482422
257488,NSC,2013-10-08,76.2699966430664
257489,NSC,2013-10-09,76.87999725341797
257490,NSC,2013-10-10,78.95999908447266
257491,NSC,2013-10-11,78.75
257492,NSC,2013-10-14,79.05999755859375
257493,NSC,2013-10-15,78.73999786376953
257494,NSC,2013-10-16,79.91000366210938
257495,NSC,2013-10-17,78.5199966430664
257496,NSC,2013-10-18,79.88999938964844
257497,NSC,2013-10-21,80.0
257498,NSC,2013-10-22,80.5999984741211
257499,NSC,2013-10-23,86.05999755859375
257500,NSC,2013-10-24,87.87000274658203
257501,NSC,2013-10-25,87.6500015258789
257502,NSC,2013-10-28,88.11000061035156
257503,NSC,2013-10-29,87.98999786376953
257504,NSC,2013-10-30,86.5199966430664
257505,NSC,2013-10-31,86.0199966430664
257506,NSC,2013-11-01,87.0
257507,NSC,2013-11-04,86.83999633789062
257508,NSC,2013-11-05,86.43000030517578
257509,NSC,2013-11-06,86.45999908447266
257510,NSC,2013-11-07,85.4800033569336
257511,NSC,2013-11-08,85.62000274658203
257512,NSC,2013-11-11,86.36000061035156
257513,NSC,2013-11-12,86.6500015258789
257514,NSC,2013-11-13,87.62000274658203
257515,NSC,2013-11-14,87.33999633789062
257516,NSC,2013-11-15,87.1500015258789
257517,NSC,2013-11-18,87.2300033569336
257518,NSC,2013-11-19,86.30000305175781
257519,NSC,2013-11-20,86.05000305175781
257520,NSC,2013-11-21,86.81999969482422
257521,NSC,2013-11-22,87.12000274658203
257522,NSC,2013-11-25,87.0199966430664
257523,NSC,2013-11-26,86.9800033569336
257524,NSC,2013-11-27,87.66999816894531
257525,NSC,2013-11-29,87.69000244140625
257526,NSC,2013-12-02,88.25
257527,NSC,2013-12-03,87.79000091552734
257528,NSC,2013-12-04,87.19000244140625
257529,NSC,2013-12-05,88.16999816894531
257530,NSC,2013-12-06,89.66999816894531
257531,NSC,2013-12-09,90.48999786376952
257532,NSC,2013-12-10,89.77999877929688
257533,NSC,2013-12-11,88.05999755859375
257534,NSC,2013-12-12,87.51000213623047
257535,NSC,2013-12-13,87.97000122070312
257536,NSC,2013-12-16,89.41000366210938
257537,NSC,2013-12-17,89.16000366210938
257538,NSC,2013-12-18,90.73999786376952
257539,NSC,2013-12-19,90.51000213623048
257540,NSC,2013-12-20,91.31999969482422
257541,NSC,2013-12-23,91.83000183105467
257542,NSC,2013-12-24,92.1999969482422
257543,NSC,2013-12-26,92.87000274658205
257544,NSC,2013-12-27,92.33000183105467
257545,NSC,2013-12-30,91.95999908447266
257546,NSC,2013-12-31,92.83000183105467
257547,NSC,2014-01-02,91.30999755859376
257548,NSC,2014-01-03,91.37000274658205
257549,NSC,2014-01-06,90.0
257550,NSC,2014-01-07,90.54000091552734
257551,NSC,2014-01-08,89.91000366210938
257552,NSC,2014-01-09,91.30999755859376
257553,NSC,2014-01-10,91.58999633789062
257554,NSC,2014-01-13,90.19000244140624
257555,NSC,2014-01-14,90.76000213623048
257556,NSC,2014-01-15,91.16000366210938
257557,NSC,2014-01-16,87.76000213623047
257558,NSC,2014-01-17,88.98999786376953
257559,NSC,2014-01-21,88.70999908447266
257560,NSC,2014-01-22,92.94000244140624
257561,NSC,2014-01-23,93.66000366210938
257562,NSC,2014-01-24,89.61000061035156
257563,NSC,2014-01-27,90.31999969482422
257564,NSC,2014-01-28,91.26000213623048
257565,NSC,2014-01-29,89.80000305175781
257566,NSC,2014-01-30,92.76000213623048
257567,NSC,2014-01-31,92.58999633789062
257568,NSC,2014-02-03,89.58000183105469
257569,NSC,2014-02-04,91.79000091552734
257570,NSC,2014-02-05,91.76000213623048
257571,NSC,2014-02-06,93.56999969482422
257572,NSC,2014-02-07,94.73999786376952
257573,NSC,2014-02-10,92.91999816894533
257574,NSC,2014-02-11,93.11000061035156
257575,NSC,2014-02-12,93.5999984741211
257576,NSC,2014-02-13,92.47000122070312
257577,NSC,2014-02-14,92.83999633789062
257578,NSC,2014-02-18,91.4000015258789
257579,NSC,2014-02-19,90.31999969482422
257580,NSC,2014-02-20,91.0199966430664
257581,NSC,2014-02-21,90.47000122070312
257582,NSC,2014-02-24,91.2699966430664
257583,NSC,2014-02-25,90.63999938964844
257584,NSC,2014-02-26,90.69000244140624
257585,NSC,2014-02-27,90.61000061035156
257586,NSC,2014-02-28,91.91000366210938
257587,NSC,2014-03-03,91.76000213623048
257588,NSC,2014-03-04,94.1500015258789
257589,NSC,2014-03-05,93.98999786376952
257590,NSC,2014-03-06,94.5
257591,NSC,2014-03-07,94.29000091552734
257592,NSC,2014-03-10,94.43000030517578
257593,NSC,2014-03-11,95.75
257594,NSC,2014-03-12,96.08999633789062
257595,NSC,2014-03-13,95.23999786376952
257596,NSC,2014-03-14,94.52999877929688
257597,NSC,2014-03-17,95.83000183105467
257598,NSC,2014-03-18,96.66000366210938
257599,NSC,2014-03-19,97.3000030517578
257600,NSC,2014-03-20,96.9800033569336
257601,NSC,2014-03-21,96.47000122070312
257602,NSC,2014-03-24,96.5500030517578
257603,NSC,2014-03-25,97.37999725341795
257604,NSC,2014-03-26,96.04000091552734
257605,NSC,2014-03-27,95.26000213623048
257606,NSC,2014-03-28,96.3499984741211
257607,NSC,2014-03-31,97.16999816894533
257608,NSC,2014-04-01,98.08000183105467
257609,NSC,2014-04-02,97.68000030517578
257610,NSC,2014-04-03,97.47000122070312
257611,NSC,2014-04-04,96.63999938964844
257612,NSC,2014-04-07,95.87999725341795
257613,NSC,2014-04-08,95.2699966430664
257614,NSC,2014-04-09,96.27999877929688
257615,NSC,2014-04-10,94.5
257616,NSC,2014-04-11,93.1500015258789
257617,NSC,2014-04-14,93.8000030517578
257618,NSC,2014-04-15,94.48999786376952
257619,NSC,2014-04-16,95.25
257620,NSC,2014-04-17,96.2699966430664
257621,NSC,2014-04-21,96.88999938964844
257622,NSC,2014-04-22,96.91999816894533
257623,NSC,2014-04-23,95.01000213623048
257624,NSC,2014-04-24,95.11000061035156
257625,NSC,2014-04-25,94.02999877929688
257626,NSC,2014-04-28,94.25
257627,NSC,2014-04-29,94.70999908447266
257628,NSC,2014-04-30,94.52999877929688
257629,NSC,2014-05-01,93.58000183105467
257630,NSC,2014-05-02,93.56999969482422
257631,NSC,2014-05-05,93.63999938964844
257632,NSC,2014-05-06,93.75
257633,NSC,2014-05-07,94.95999908447266
257634,NSC,2014-05-08,95.5
257635,NSC,2014-05-09,95.3000030517578
257636,NSC,2014-05-12,96.76000213623048
257637,NSC,2014-05-13,97.58000183105467
257638,NSC,2014-05-14,97.41999816894533
257639,NSC,2014-05-15,96.43000030517578
257640,NSC,2014-05-16,97.33999633789062
257641,NSC,2014-05-19,97.7699966430664
257642,NSC,2014-05-20,97.87000274658205
257643,NSC,2014-05-21,98.83000183105467
257644,NSC,2014-05-22,99.04000091552734
257645,NSC,2014-05-23,99.1999969482422
257646,NSC,2014-05-27,99.80999755859376
257647,NSC,2014-05-28,100.13999938964844
257648,NSC,2014-05-29,101.04000091552734
257649,NSC,2014-05-30,100.75
257650,NSC,2014-06-02,100.58000183105467
257651,NSC,2014-06-03,98.87999725341795
257652,NSC,2014-06-04,99.18000030517578
257653,NSC,2014-06-05,100.48999786376952
257654,NSC,2014-06-06,101.76000213623048
257655,NSC,2014-06-09,102.4000015258789
257656,NSC,2014-06-10,101.91999816894533
257657,NSC,2014-06-11,101.75
257658,NSC,2014-06-12,100.1999969482422
257659,NSC,2014-06-13,101.16000366210938
257660,NSC,2014-06-16,101.55999755859376
257661,NSC,2014-06-17,101.5
257662,NSC,2014-06-18,102.81999969482422
257663,NSC,2014-06-19,103.16000366210938
257664,NSC,2014-06-20,104.41000366210938
257665,NSC,2014-06-23,103.3499984741211
257666,NSC,2014-06-24,102.12999725341795
257667,NSC,2014-06-25,102.3000030517578
257668,NSC,2014-06-26,101.63999938964844
257669,NSC,2014-06-27,101.6500015258789
257670,NSC,2014-06-30,103.02999877929688
257671,NSC,2014-07-01,102.5500030517578
257672,NSC,2014-07-02,103.55999755859376
257673,NSC,2014-07-03,103.83999633789062
257674,NSC,2014-07-07,103.2300033569336
257675,NSC,2014-07-08,102.69000244140624
257676,NSC,2014-07-09,103.4000015258789
257677,NSC,2014-07-10,102.41000366210938
257678,NSC,2014-07-11,103.9499969482422
257679,NSC,2014-07-14,104.43000030517578
257680,NSC,2014-07-15,104.3499984741211
257681,NSC,2014-07-16,105.3000030517578
257682,NSC,2014-07-17,104.37999725341795
257683,NSC,2014-07-18,106.18000030517578
257684,NSC,2014-07-21,106.22000122070312
257685,NSC,2014-07-22,107.61000061035156
257686,NSC,2014-07-23,106.83999633789062
257687,NSC,2014-07-24,107.77999877929688
257688,NSC,2014-07-25,107.5
257689,NSC,2014-07-28,105.33000183105467
257690,NSC,2014-07-29,103.45999908447266
257691,NSC,2014-07-30,103.6500015258789
257692,NSC,2014-07-31,101.66000366210938
257693,NSC,2014-08-01,101.1999969482422
257694,NSC,2014-08-04,101.37000274658205
257695,NSC,2014-08-05,100.69000244140624
257696,NSC,2014-08-06,100.08999633789062
257697,NSC,2014-08-07,100.0
257698,NSC,2014-08-08,101.37000274658205
257699,NSC,2014-08-11,102.83999633789062
257700,NSC,2014-08-12,102.4499969482422
257701,NSC,2014-08-13,103.2300033569336
257702,NSC,2014-08-14,103.97000122070312
257703,NSC,2014-08-15,104.48999786376952
257704,NSC,2014-08-18,106.02999877929688
257705,NSC,2014-08-19,106.08000183105467
257706,NSC,2014-08-20,106.36000061035156
257707,NSC,2014-08-21,105.18000030517578
257708,NSC,2014-08-22,105.4800033569336
257709,NSC,2014-08-25,105.5500030517578
257710,NSC,2014-08-26,105.52999877929688
257711,NSC,2014-08-27,106.81999969482422
257712,NSC,2014-08-28,106.58000183105467
257713,NSC,2014-08-29,107.0
257714,NSC,2014-09-02,107.01000213623048
257715,NSC,2014-09-03,107.95999908447266
257716,NSC,2014-09-04,108.55999755859376
257717,NSC,2014-09-05,109.5500030517578
257718,NSC,2014-09-08,108.63999938964844
257719,NSC,2014-09-09,108.77999877929688
257720,NSC,2014-09-10,107.98999786376952
257721,NSC,2014-09-11,108.63999938964844
257722,NSC,2014-09-12,107.88999938964844
257723,NSC,2014-09-15,108.16999816894533
257724,NSC,2014-09-16,109.16999816894533
257725,NSC,2014-09-17,111.7699966430664
257726,NSC,2014-09-18,112.1500015258789
257727,NSC,2014-09-19,112.0
257728,NSC,2014-09-22,111.0
257729,NSC,2014-09-23,110.05999755859376
257730,NSC,2014-09-24,111.4499969482422
257731,NSC,2014-09-25,109.8000030517578
257732,NSC,2014-09-26,111.30999755859376
257733,NSC,2014-09-29,111.41999816894533
257734,NSC,2014-09-30,111.5999984741211
257735,NSC,2014-10-01,108.6500015258789
257736,NSC,2014-10-02,110.12000274658205
257737,NSC,2014-10-03,112.47000122070312
257738,NSC,2014-10-06,111.11000061035156
257739,NSC,2014-10-07,108.25
257740,NSC,2014-10-08,109.1500015258789
257741,NSC,2014-10-09,105.43000030517578
257742,NSC,2014-10-10,102.36000061035156
257743,NSC,2014-10-13,103.20999908447266
257744,NSC,2014-10-14,104.4499969482422
257745,NSC,2014-10-15,105.1999969482422
257746,NSC,2014-10-16,104.8000030517578
257747,NSC,2014-10-17,106.54000091552734
257748,NSC,2014-10-20,107.06999969482422
257749,NSC,2014-10-21,109.8499984741211
257750,NSC,2014-10-22,106.5
257751,NSC,2014-10-23,107.87000274658205
257752,NSC,2014-10-24,109.38999938964844
257753,NSC,2014-10-27,109.36000061035156
257754,NSC,2014-10-28,111.3000030517578
257755,NSC,2014-10-29,110.68000030517578
257756,NSC,2014-10-30,109.54000091552734
257757,NSC,2014-10-31,110.63999938964844
257758,NSC,2014-11-03,109.41000366210938
257759,NSC,2014-11-04,108.79000091552734
257760,NSC,2014-11-05,109.79000091552734
257761,NSC,2014-11-06,110.72000122070312
257762,NSC,2014-11-07,112.86000061035156
257763,NSC,2014-11-10,116.5999984741211
257764,NSC,2014-11-11,116.62999725341795
257765,NSC,2014-11-12,116.66000366210938
257766,NSC,2014-11-13,115.4499969482422
257767,NSC,2014-11-14,116.02999877929688
257768,NSC,2014-11-17,115.83000183105467
257769,NSC,2014-11-18,115.37999725341795
257770,NSC,2014-11-19,115.16999816894533
257771,NSC,2014-11-20,115.37999725341795
257772,NSC,2014-11-21,115.36000061035156
257773,NSC,2014-11-24,116.3499984741211
257774,NSC,2014-11-25,117.12999725341795
257775,NSC,2014-11-26,117.1999969482422
257776,NSC,2014-11-28,111.63999938964844
257777,NSC,2014-12-01,106.36000061035156
257778,NSC,2014-12-02,109.3000030517578
257779,NSC,2014-12-03,111.88999938964844
257780,NSC,2014-12-04,107.3000030517578
257781,NSC,2014-12-05,107.06999969482422
257782,NSC,2014-12-08,103.4000015258789
257783,NSC,2014-12-09,104.08000183105467
257784,NSC,2014-12-10,101.27999877929688
257785,NSC,2014-12-11,102.62999725341795
257786,NSC,2014-12-12,101.5500030517578
257787,NSC,2014-12-15,101.66999816894533
257788,NSC,2014-12-16,102.33000183105467
257789,NSC,2014-12-17,105.25
257790,NSC,2014-12-18,108.9800033569336
257791,NSC,2014-12-19,109.0500030517578
257792,NSC,2014-12-22,110.0199966430664
257793,NSC,2014-12-23,111.1999969482422
257794,NSC,2014-12-24,111.41000366210938
257795,NSC,2014-12-26,111.54000091552734
257796,NSC,2014-12-29,111.79000091552734
257797,NSC,2014-12-30,110.81999969482422
257798,NSC,2014-12-31,109.61000061035156
257799,NSC,2015-01-02,109.1500015258789
257800,NSC,2015-01-05,106.38999938964844
257801,NSC,2015-01-06,103.0
257802,NSC,2015-01-07,103.0
257803,NSC,2015-01-08,103.98999786376952
257804,NSC,2015-01-09,103.16999816894533
257805,NSC,2015-01-12,101.97000122070312
257806,NSC,2015-01-13,101.48999786376952
257807,NSC,2015-01-14,101.06999969482422
257808,NSC,2015-01-15,101.83999633789062
257809,NSC,2015-01-16,103.58000183105467
257810,NSC,2015-01-20,103.4499969482422
257811,NSC,2015-01-21,104.3499984741211
257812,NSC,2015-01-22,106.08999633789062
257813,NSC,2015-01-23,104.77999877929688
257814,NSC,2015-01-26,106.11000061035156
257815,NSC,2015-01-27,104.19000244140624
257816,NSC,2015-01-28,103.0
257817,NSC,2015-01-29,103.79000091552734
257818,NSC,2015-01-30,101.97000122070312
257819,NSC,2015-02-02,104.02999877929688
257820,NSC,2015-02-03,107.2699966430664
257821,NSC,2015-02-04,106.3499984741211
257822,NSC,2015-02-05,107.8499984741211
257823,NSC,2015-02-06,107.79000091552734
257824,NSC,2015-02-09,107.98999786376952
257825,NSC,2015-02-10,108.5999984741211
257826,NSC,2015-02-11,109.11000061035156
257827,NSC,2015-02-12,110.08000183105467
257828,NSC,2015-02-13,109.91000366210938
257829,NSC,2015-02-17,110.66999816894533
257830,NSC,2015-02-18,111.20999908447266
257831,NSC,2015-02-19,111.58999633789062
257832,NSC,2015-02-20,111.7300033569336
257833,NSC,2015-02-23,110.93000030517578
257834,NSC,2015-02-24,110.87000274658205
257835,NSC,2015-02-25,110.83999633789062
257836,NSC,2015-02-26,109.9499969482422
257837,NSC,2015-02-27,109.16000366210938
257838,NSC,2015-03-02,110.25
257839,NSC,2015-03-03,108.37000274658205
257840,NSC,2015-03-04,108.94000244140624
257841,NSC,2015-03-05,109.16000366210938
257842,NSC,2015-03-06,108.20999908447266
257843,NSC,2015-03-09,109.02999877929688
257844,NSC,2015-03-10,107.58000183105467
257845,NSC,2015-03-11,108.22000122070312
257846,NSC,2015-03-12,109.2300033569336
257847,NSC,2015-03-13,108.6500015258789
257848,NSC,2015-03-16,110.58000183105467
257849,NSC,2015-03-17,109.87999725341795
257850,NSC,2015-03-18,111.12999725341795
257851,NSC,2015-03-19,110.30999755859376
257852,NSC,2015-03-20,110.43000030517578
257853,NSC,2015-03-23,106.55999755859376
257854,NSC,2015-03-24,106.06999969482422
257855,NSC,2015-03-25,104.0500030517578
257856,NSC,2015-03-26,103.91000366210938
257857,NSC,2015-03-27,103.62000274658205
257858,NSC,2015-03-30,104.0
257859,NSC,2015-03-31,102.91999816894533
257860,NSC,2015-04-01,102.95999908447266
257861,NSC,2015-04-02,104.1500015258789
257862,NSC,2015-04-06,104.43000030517578
257863,NSC,2015-04-07,104.45999908447266
257864,NSC,2015-04-08,104.31999969482422
257865,NSC,2015-04-09,105.7699966430664
257866,NSC,2015-04-10,106.3499984741211
257867,NSC,2015-04-13,104.87000274658205
257868,NSC,2015-04-14,100.48999786376952
257869,NSC,2015-04-15,100.73999786376952
257870,NSC,2015-04-16,100.2699966430664
257871,NSC,2015-04-17,100.6500015258789
257872,NSC,2015-04-20,103.04000091552734
257873,NSC,2015-04-21,102.41000366210938
257874,NSC,2015-04-22,104.97000122070312
257875,NSC,2015-04-23,106.20999908447266
257876,NSC,2015-04-24,105.29000091552734
257877,NSC,2015-04-27,104.5
257878,NSC,2015-04-28,104.37000274658205
257879,NSC,2015-04-29,103.18000030517578
257880,NSC,2015-04-30,100.8499984741211
257881,NSC,2015-05-01,103.20999908447266
257882,NSC,2015-05-04,103.79000091552734
257883,NSC,2015-05-05,100.58999633789062
257884,NSC,2015-05-06,100.11000061035156
257885,NSC,2015-05-07,100.9800033569336
257886,NSC,2015-05-08,100.62999725341795
257887,NSC,2015-05-11,100.16000366210938
257888,NSC,2015-05-12,99.04000091552734
257889,NSC,2015-05-13,97.72000122070312
257890,NSC,2015-05-14,96.70999908447266
257891,NSC,2015-05-15,97.55999755859376
257892,NSC,2015-05-18,97.97000122070312
257893,NSC,2015-05-19,97.27999877929688
257894,NSC,2015-05-20,96.05999755859376
257895,NSC,2015-05-21,97.11000061035156
257896,NSC,2015-05-22,95.52999877929688
257897,NSC,2015-05-26,94.56999969482422
257898,NSC,2015-05-27,94.83000183105467
257899,NSC,2015-05-28,93.70999908447266
257900,NSC,2015-05-29,92.0
257901,NSC,2015-06-01,92.76000213623048
257902,NSC,2015-06-02,92.6999969482422
257903,NSC,2015-06-03,92.5
257904,NSC,2015-06-04,91.95999908447266
257905,NSC,2015-06-05,92.51000213623048
257906,NSC,2015-06-08,91.05999755859376
257907,NSC,2015-06-09,90.44000244140624
257908,NSC,2015-06-10,90.54000091552734
257909,NSC,2015-06-11,92.52999877929688
257910,NSC,2015-06-12,91.6999969482422
257911,NSC,2015-06-15,91.36000061035156
257912,NSC,2015-06-16,91.36000061035156
257913,NSC,2015-06-17,91.6999969482422
257914,NSC,2015-06-18,92.95999908447266
257915,NSC,2015-06-19,92.31999969482422
257916,NSC,2015-06-22,92.80999755859376
257917,NSC,2015-06-23,92.30999755859376
257918,NSC,2015-06-24,90.02999877929688
257919,NSC,2015-06-25,88.76000213623047
257920,NSC,2015-06-26,88.87000274658203
257921,NSC,2015-06-29,86.9800033569336
257922,NSC,2015-06-30,87.36000061035156
257923,NSC,2015-07-01,88.0999984741211
257924,NSC,2015-07-02,87.83000183105469
257925,NSC,2015-07-06,86.94000244140625
257926,NSC,2015-07-07,87.81999969482422
257927,NSC,2015-07-08,85.4000015258789
257928,NSC,2015-07-09,85.62000274658203
257929,NSC,2015-07-10,86.3499984741211
257930,NSC,2015-07-13,86.45999908447266
257931,NSC,2015-07-14,86.72000122070312
257932,NSC,2015-07-15,86.95999908447266
257933,NSC,2015-07-16,85.5999984741211
257934,NSC,2015-07-17,85.94000244140625
257935,NSC,2015-07-20,86.08999633789062
257936,NSC,2015-07-21,85.91999816894531
257937,NSC,2015-07-22,85.37000274658203
257938,NSC,2015-07-23,83.4800033569336
257939,NSC,2015-07-24,82.95999908447266
257940,NSC,2015-07-27,82.80000305175781
257941,NSC,2015-07-28,84.91999816894531
257942,NSC,2015-07-29,85.97000122070312
257943,NSC,2015-07-30,85.80000305175781
257944,NSC,2015-07-31,84.33000183105469
257945,NSC,2015-08-03,83.01000213623047
257946,NSC,2015-08-04,83.18000030517578
257947,NSC,2015-08-05,82.58000183105469
257948,NSC,2015-08-06,81.5999984741211
257949,NSC,2015-08-07,81.11000061035156
257950,NSC,2015-08-10,82.62000274658203
257951,NSC,2015-08-11,80.9800033569336
257952,NSC,2015-08-12,81.33999633789062
257953,NSC,2015-08-13,81.0199966430664
257954,NSC,2015-08-14,81.73999786376953
257955,NSC,2015-08-17,82.1500015258789
257956,NSC,2015-08-18,82.3499984741211
257957,NSC,2015-08-19,81.5
257958,NSC,2015-08-20,79.94999694824219
257959,NSC,2015-08-21,77.9800033569336
257960,NSC,2015-08-24,74.73999786376953
257961,NSC,2015-08-25,72.44000244140625
257962,NSC,2015-08-26,74.12000274658203
257963,NSC,2015-08-27,77.91999816894531
257964,NSC,2015-08-28,79.19999694824219
257965,NSC,2015-08-31,77.91000366210938
257966,NSC,2015-09-01,75.70999908447266
257967,NSC,2015-09-02,76.54000091552734
257968,NSC,2015-09-03,77.16000366210938
257969,NSC,2015-09-04,76.52999877929688
257970,NSC,2015-09-08,78.69000244140625
257971,NSC,2015-09-09,78.94000244140625
257972,NSC,2015-09-10,79.04000091552734
257973,NSC,2015-09-11,79.16999816894531
257974,NSC,2015-09-14,78.69000244140625
257975,NSC,2015-09-15,80.5199966430664
257976,NSC,2015-09-16,81.69000244140625
257977,NSC,2015-09-17,81.11000061035156
257978,NSC,2015-09-18,78.94999694824219
257979,NSC,2015-09-21,79.56999969482422
257980,NSC,2015-09-22,77.43000030517578
257981,NSC,2015-09-23,76.33999633789062
257982,NSC,2015-09-24,75.69000244140625
257983,NSC,2015-09-25,75.62000274658203
257984,NSC,2015-09-28,74.66000366210938
257985,NSC,2015-09-29,74.91000366210938
257986,NSC,2015-09-30,76.4000015258789
257987,NSC,2015-10-01,77.33000183105469
257988,NSC,2015-10-02,79.01000213623047
257989,NSC,2015-10-05,79.9800033569336
257990,NSC,2015-10-06,79.43000030517578
257991,NSC,2015-10-07,81.19999694824219
257992,NSC,2015-10-08,82.9800033569336
257993,NSC,2015-10-09,82.91000366210938
257994,NSC,2015-10-12,80.9800033569336
257995,NSC,2015-10-13,79.29000091552734
257996,NSC,2015-10-14,78.2300033569336
257997,NSC,2015-10-15,79.45999908447266
257998,NSC,2015-10-16,78.36000061035156
257999,NSC,2015-10-19,77.7699966430664
258000,NSC,2015-10-20,78.83999633789062
258001,NSC,2015-10-21,78.69999694824219
258002,NSC,2015-10-22,80.5199966430664
258003,NSC,2015-10-23,81.0
258004,NSC,2015-10-26,80.27999877929688
258005,NSC,2015-10-27,77.44000244140625
258006,NSC,2015-10-28,81.5999984741211
258007,NSC,2015-10-29,81.08999633789062
258008,NSC,2015-10-30,80.02999877929688
258009,NSC,2015-11-02,80.37999725341797
258010,NSC,2015-11-03,80.68000030517578
258011,NSC,2015-11-04,80.3499984741211
258012,NSC,2015-11-05,80.1500015258789
258013,NSC,2015-11-06,79.87000274658203
258014,NSC,2015-11-09,88.62000274658203
258015,NSC,2015-11-10,88.56999969482422
258016,NSC,2015-11-11,88.88999938964844
258017,NSC,2015-11-12,88.75
258018,NSC,2015-11-13,88.95999908447266
258019,NSC,2015-11-16,88.30000305175781
258020,NSC,2015-11-17,86.97000122070312
258021,NSC,2015-11-18,92.48999786376952
258022,NSC,2015-11-19,96.8499984741211
258023,NSC,2015-11-20,97.55999755859376
258024,NSC,2015-11-23,95.55999755859376
258025,NSC,2015-11-24,94.5500030517578
258026,NSC,2015-11-25,95.4000015258789
258027,NSC,2015-11-27,95.37999725341795
258028,NSC,2015-11-30,95.05999755859376
258029,NSC,2015-12-01,94.80999755859376
258030,NSC,2015-12-02,92.1500015258789
258031,NSC,2015-12-03,93.11000061035156
258032,NSC,2015-12-04,92.05999755859376
258033,NSC,2015-12-07,91.5199966430664
258034,NSC,2015-12-08,86.31999969482422
258035,NSC,2015-12-09,87.55000305175781
258036,NSC,2015-12-10,87.68000030517578
258037,NSC,2015-12-11,89.44000244140625
258038,NSC,2015-12-14,89.3499984741211
258039,NSC,2015-12-15,91.0199966430664
258040,NSC,2015-12-16,89.79000091552734
258041,NSC,2015-12-17,85.05999755859375
258042,NSC,2015-12-18,84.2699966430664
258043,NSC,2015-12-21,84.08000183105469
258044,NSC,2015-12-22,86.06999969482422
258045,NSC,2015-12-23,86.8499984741211
258046,NSC,2015-12-24,86.77999877929688
258047,NSC,2015-12-28,85.58999633789062
258048,NSC,2015-12-29,85.55999755859375
258049,NSC,2015-12-30,84.86000061035156
258050,NSC,2015-12-31,84.58999633789062
258051,NSC,2016-01-04,81.80999755859375
258052,NSC,2016-01-05,82.2699966430664
258053,NSC,2016-01-06,79.4800033569336
258054,NSC,2016-01-07,78.0
258055,NSC,2016-01-08,77.79000091552734
258056,NSC,2016-01-11,75.97000122070312
258057,NSC,2016-01-12,75.93000030517578
258058,NSC,2016-01-13,71.44000244140625
258059,NSC,2016-01-14,72.1500015258789
258060,NSC,2016-01-15,71.7699966430664
258061,NSC,2016-01-19,71.8499984741211
258062,NSC,2016-01-20,71.18000030517578
258063,NSC,2016-01-21,70.06999969482422
258064,NSC,2016-01-22,68.58999633789062
258065,NSC,2016-01-25,67.7300033569336
258066,NSC,2016-01-26,68.9000015258789
258067,NSC,2016-01-27,69.88999938964844
258068,NSC,2016-01-28,70.11000061035156
258069,NSC,2016-01-29,70.5
258070,NSC,2016-02-01,70.19000244140625
258071,NSC,2016-02-02,66.5999984741211
258072,NSC,2016-02-03,67.31999969482422
258073,NSC,2016-02-04,69.37000274658203
258074,NSC,2016-02-05,70.13999938964844
258075,NSC,2016-02-08,70.48999786376953
258076,NSC,2016-02-09,71.41999816894531
258077,NSC,2016-02-10,73.0199966430664
258078,NSC,2016-02-11,71.66999816894531
258079,NSC,2016-02-12,72.55999755859375
258080,NSC,2016-02-16,73.98999786376953
258081,NSC,2016-02-17,75.7699966430664
258082,NSC,2016-02-18,74.83000183105469
258083,NSC,2016-02-19,75.0
258084,NSC,2016-02-22,75.95999908447266
258085,NSC,2016-02-23,73.87000274658203
258086,NSC,2016-02-24,73.94000244140625
258087,NSC,2016-02-25,73.66999816894531
258088,NSC,2016-02-26,74.69999694824219
258089,NSC,2016-02-29,73.16999816894531
258090,NSC,2016-03-01,75.30999755859375
258091,NSC,2016-03-02,76.4000015258789
258092,NSC,2016-03-03,77.0
258093,NSC,2016-03-04,77.4000015258789
258094,NSC,2016-03-07,79.72000122070312
258095,NSC,2016-03-08,76.36000061035156
258096,NSC,2016-03-09,75.75
258097,NSC,2016-03-10,75.76000213623047
258098,NSC,2016-03-11,79.01000213623047
258099,NSC,2016-03-14,78.97000122070312
258100,NSC,2016-03-15,79.0
258101,NSC,2016-03-16,80.98999786376953
258102,NSC,2016-03-17,82.80000305175781
258103,NSC,2016-03-18,84.0199966430664
258104,NSC,2016-03-21,84.04000091552734
258105,NSC,2016-03-22,84.30000305175781
258106,NSC,2016-03-23,82.86000061035156
258107,NSC,2016-03-24,83.87000274658203
258108,NSC,2016-03-28,81.75
258109,NSC,2016-03-29,82.80000305175781
258110,NSC,2016-03-30,84.75
258111,NSC,2016-03-31,83.25
258112,NSC,2016-04-01,82.97000122070312
258113,NSC,2016-04-04,82.48999786376953
258114,NSC,2016-04-05,81.19999694824219
258115,NSC,2016-04-06,81.1500015258789
258116,NSC,2016-04-07,80.0999984741211
258117,NSC,2016-04-08,81.48999786376953
258118,NSC,2016-04-11,79.27999877929688
258119,NSC,2016-04-12,78.72000122070312
258120,NSC,2016-04-13,81.13999938964844
258121,NSC,2016-04-14,82.13999938964844
258122,NSC,2016-04-15,81.62999725341797
258123,NSC,2016-04-18,81.54000091552734
258124,NSC,2016-04-19,82.7699966430664
258125,NSC,2016-04-20,83.16000366210938
258126,NSC,2016-04-21,82.62999725341797
258127,NSC,2016-04-22,91.33000183105467
258128,NSC,2016-04-25,91.37000274658205
258129,NSC,2016-04-26,93.0500030517578
258130,NSC,2016-04-27,93.2300033569336
258131,NSC,2016-04-28,91.9800033569336
258132,NSC,2016-04-29,90.11000061035156
258133,NSC,2016-05-02,90.72000122070312
258134,NSC,2016-05-03,89.13999938964844
258135,NSC,2016-05-04,88.87000274658203
258136,NSC,2016-05-05,88.94999694824219
258137,NSC,2016-05-06,89.66000366210938
258138,NSC,2016-05-09,88.27999877929688
258139,NSC,2016-05-10,90.30999755859376
258140,NSC,2016-05-11,88.81999969482422
258141,NSC,2016-05-12,88.18000030517578
258142,NSC,2016-05-13,85.97000122070312
258143,NSC,2016-05-16,86.23999786376953
258144,NSC,2016-05-17,85.86000061035156
258145,NSC,2016-05-18,85.51000213623047
258146,NSC,2016-05-19,84.33000183105469
258147,NSC,2016-05-20,85.44000244140625
258148,NSC,2016-05-23,84.69000244140625
258149,NSC,2016-05-24,82.2300033569336
258150,NSC,2016-05-25,83.30999755859375
258151,NSC,2016-05-26,83.83000183105469
258152,NSC,2016-05-27,84.0
258153,NSC,2016-05-31,84.05999755859375
258154,NSC,2016-06-01,83.01000213623047
258155,NSC,2016-06-02,83.16999816894531
258156,NSC,2016-06-03,83.11000061035156
258157,NSC,2016-06-06,83.2699966430664
258158,NSC,2016-06-07,83.73999786376953
258159,NSC,2016-06-08,85.94999694824219
258160,NSC,2016-06-09,85.5999984741211
258161,NSC,2016-06-10,84.08999633789062
258162,NSC,2016-06-13,83.2300033569336
258163,NSC,2016-06-14,82.80000305175781
258164,NSC,2016-06-15,83.5
258165,NSC,2016-06-16,84.19000244140625
258166,NSC,2016-06-17,85.19000244140625
258167,NSC,2016-06-20,85.6500015258789
258168,NSC,2016-06-21,85.01000213623047
258169,NSC,2016-06-22,86.05000305175781
258170,NSC,2016-06-23,87.0
258171,NSC,2016-06-24,82.63999938964844
258172,NSC,2016-06-27,79.68000030517578
258173,NSC,2016-06-28,82.2300033569336
258174,NSC,2016-06-29,83.75
258175,NSC,2016-06-30,85.12999725341797
258176,NSC,2016-07-01,85.19999694824219
258177,NSC,2016-07-05,83.9000015258789
258178,NSC,2016-07-06,84.94999694824219
258179,NSC,2016-07-07,84.04000091552734
258180,NSC,2016-07-08,86.41999816894531
258181,NSC,2016-07-11,86.94999694824219
258182,NSC,2016-07-12,88.41999816894531
258183,NSC,2016-07-13,90.7699966430664
258184,NSC,2016-07-14,91.79000091552734
258185,NSC,2016-07-15,91.48999786376952
258186,NSC,2016-07-18,91.61000061035156
258187,NSC,2016-07-19,91.4000015258789
258188,NSC,2016-07-20,91.75
258189,NSC,2016-07-21,91.55999755859376
258190,NSC,2016-07-22,92.01000213623048
258191,NSC,2016-07-25,91.95999908447266
258192,NSC,2016-07-26,92.75
258193,NSC,2016-07-27,90.13999938964844
258194,NSC,2016-07-28,90.0199966430664
258195,NSC,2016-07-29,89.77999877929688
258196,NSC,2016-08-01,88.55000305175781
258197,NSC,2016-08-02,87.16999816894531
258198,NSC,2016-08-03,88.33000183105469
258199,NSC,2016-08-04,87.61000061035156
258200,NSC,2016-08-05,88.87999725341797
258201,NSC,2016-08-08,89.5199966430664
258202,NSC,2016-08-09,89.25
258203,NSC,2016-08-10,88.56999969482422
258204,NSC,2016-08-11,89.4800033569336
258205,NSC,2016-08-12,88.36000061035156
258206,NSC,2016-08-15,88.91999816894531
258207,NSC,2016-08-16,89.12000274658203
258208,NSC,2016-08-17,89.81999969482422
258209,NSC,2016-08-18,91.66999816894533
258210,NSC,2016-08-19,91.58000183105467
258211,NSC,2016-08-22,91.36000061035156
258212,NSC,2016-08-23,92.02999877929688
258213,NSC,2016-08-24,92.0999984741211
258214,NSC,2016-08-25,92.08000183105467
258215,NSC,2016-08-26,92.2699966430664
258216,NSC,2016-08-29,94.01000213623048
258217,NSC,2016-08-30,94.37000274658205
258218,NSC,2016-08-31,93.9000015258789
258219,NSC,2016-09-01,93.8000030517578
258220,NSC,2016-09-02,94.16000366210938
258221,NSC,2016-09-06,95.1500015258789
258222,NSC,2016-09-07,93.94000244140624
258223,NSC,2016-09-08,93.98999786376952
258224,NSC,2016-09-09,90.77999877929688
258225,NSC,2016-09-12,92.37999725341795
258226,NSC,2016-09-13,90.73999786376952
258227,NSC,2016-09-14,90.66999816894533
258228,NSC,2016-09-15,91.51000213623048
258229,NSC,2016-09-16,91.3499984741211
258230,NSC,2016-09-19,92.02999877929688
258231,NSC,2016-09-20,91.91999816894533
258232,NSC,2016-09-21,93.11000061035156
258233,NSC,2016-09-22,93.91000366210938
258234,NSC,2016-09-23,93.62000274658205
258235,NSC,2016-09-26,93.27999877929688
258236,NSC,2016-09-27,94.4800033569336
258237,NSC,2016-09-28,95.52999877929688
258238,NSC,2016-09-29,95.1500015258789
258239,NSC,2016-09-30,97.05999755859376
258240,NSC,2016-10-03,96.91000366210938
258241,NSC,2016-10-04,95.79000091552734
258242,NSC,2016-10-05,97.04000091552734
258243,NSC,2016-10-06,97.4499969482422
258244,NSC,2016-10-07,96.77999877929688
258245,NSC,2016-10-10,95.83000183105467
258246,NSC,2016-10-11,94.66999816894533
258247,NSC,2016-10-12,93.41999816894533
258248,NSC,2016-10-13,94.81999969482422
258249,NSC,2016-10-14,94.94000244140624
258250,NSC,2016-10-17,94.83999633789062
258251,NSC,2016-10-18,94.9800033569336
258252,NSC,2016-10-19,95.63999938964844
258253,NSC,2016-10-20,93.12999725341795
258254,NSC,2016-10-21,92.91999816894533
258255,NSC,2016-10-24,92.9499969482422
258256,NSC,2016-10-25,93.2699966430664
258257,NSC,2016-10-26,90.02999877929688
258258,NSC,2016-10-27,91.3499984741211
258259,NSC,2016-10-28,92.2699966430664
258260,NSC,2016-10-31,93.0
258261,NSC,2016-11-01,91.5999984741211
258262,NSC,2016-11-02,91.98999786376952
258263,NSC,2016-11-03,91.76000213623048
258264,NSC,2016-11-04,91.62000274658205
258265,NSC,2016-11-07,94.9499969482422
258266,NSC,2016-11-08,96.0
258267,NSC,2016-11-09,98.8000030517578
258268,NSC,2016-11-10,100.5
258269,NSC,2016-11-11,100.91000366210938
258270,NSC,2016-11-14,103.98999786376952
258271,NSC,2016-11-15,104.58000183105467
258272,NSC,2016-11-16,103.0
258273,NSC,2016-11-17,103.13999938964844
258274,NSC,2016-11-18,103.4499969482422
258275,NSC,2016-11-21,104.5999984741211
258276,NSC,2016-11-22,103.91999816894533
258277,NSC,2016-11-23,104.04000091552734
258278,NSC,2016-11-25,104.33999633789062
258279,NSC,2016-11-28,103.98999786376952
258280,NSC,2016-11-29,104.37000274658205
258281,NSC,2016-11-30,106.45999908447266
258282,NSC,2016-12-01,106.83000183105467
258283,NSC,2016-12-02,105.5999984741211
258284,NSC,2016-12-05,105.95999908447266
258285,NSC,2016-12-06,106.20999908447266
258286,NSC,2016-12-07,109.75
258287,NSC,2016-12-08,110.0199966430664
258288,NSC,2016-12-09,110.5999984741211
258289,NSC,2016-12-12,110.69000244140624
258290,NSC,2016-12-13,109.83000183105467
258291,NSC,2016-12-14,107.58000183105467
258292,NSC,2016-12-15,108.11000061035156
258293,NSC,2016-12-16,106.66999816894533
258294,NSC,2016-12-19,106.93000030517578
258295,NSC,2016-12-20,108.16999816894533
258296,NSC,2016-12-21,108.0500030517578
258297,NSC,2016-12-22,108.77999877929688
258298,NSC,2016-12-23,109.27999877929688
258299,NSC,2016-12-27,109.4499969482422
258300,NSC,2016-12-28,108.72000122070312
258301,NSC,2016-12-29,108.81999969482422
258302,NSC,2016-12-30,108.06999969482422
258303,NSC,2017-01-03,106.98999786376952
258304,NSC,2017-01-04,110.63999938964844
258305,NSC,2017-01-05,110.29000091552734
258306,NSC,2017-01-06,111.66000366210938
258307,NSC,2017-01-09,109.18000030517578
258308,NSC,2017-01-10,109.26000213623048
258309,NSC,2017-01-11,110.5500030517578
258310,NSC,2017-01-12,111.01000213623048
258311,NSC,2017-01-13,111.58999633789062
258312,NSC,2017-01-17,108.9000015258789
258313,NSC,2017-01-18,109.97000122070312
258314,NSC,2017-01-19,114.41999816894533
258315,NSC,2017-01-20,113.58999633789062
258316,NSC,2017-01-23,113.5500030517578
258317,NSC,2017-01-24,116.62000274658205
258318,NSC,2017-01-25,120.52999877929688
258319,NSC,2017-01-26,119.51000213623048
258320,NSC,2017-01-27,120.3499984741211
258321,NSC,2017-01-30,119.62999725341795
258322,NSC,2017-01-31,117.45999908447266
258323,NSC,2017-02-01,119.93000030517578
258324,NSC,2017-02-02,119.47000122070312
258325,NSC,2017-02-03,120.45999908447266
258326,NSC,2017-02-06,119.87000274658205
258327,NSC,2017-02-07,120.87999725341795
258328,NSC,2017-02-08,120.94000244140624
258329,NSC,2017-02-09,120.6500015258789
258330,NSC,2017-02-10,121.12000274658205
258331,NSC,2017-02-13,122.20999908447266
258332,NSC,2017-02-14,122.48999786376952
258333,NSC,2017-02-15,122.70999908447266
258334,NSC,2017-02-16,122.93000030517578
258335,NSC,2017-02-17,122.77999877929688
258336,NSC,2017-02-21,123.52999877929688
258337,NSC,2017-02-22,122.31999969482422
258338,NSC,2017-02-23,120.02999877929688
258339,NSC,2017-02-24,120.08000183105467
258340,NSC,2017-02-27,121.12000274658205
258341,NSC,2017-02-28,121.02999877929688
258342,NSC,2017-03-01,123.3499984741211
258343,NSC,2017-03-02,121.7699966430664
258344,NSC,2017-03-03,122.4000015258789
258345,NSC,2017-03-06,122.93000030517578
258346,NSC,2017-03-07,122.0
258347,NSC,2017-03-08,119.87000274658205
258348,NSC,2017-03-09,119.4000015258789
258349,NSC,2017-03-10,119.66000366210938
258350,NSC,2017-03-13,119.52999877929688
258351,NSC,2017-03-14,118.3499984741211
258352,NSC,2017-03-15,117.51000213623048
258353,NSC,2017-03-16,115.3499984741211
258354,NSC,2017-03-17,114.70999908447266
258355,NSC,2017-03-20,114.83999633789062
258356,NSC,2017-03-21,111.5
258357,NSC,2017-03-22,111.7699966430664
258358,NSC,2017-03-23,110.5500030517578
258359,NSC,2017-03-24,110.66000366210938
258360,NSC,2017-03-27,111.12999725341795
258361,NSC,2017-03-28,113.31999969482422
258362,NSC,2017-03-29,113.20999908447266
258363,NSC,2017-03-30,114.25
258364,NSC,2017-03-31,111.97000122070312
258365,NSC,2017-04-03,113.5
258366,NSC,2017-04-04,115.19000244140624
258367,NSC,2017-04-05,114.7300033569336
258368,NSC,2017-04-06,115.87999725341795
258369,NSC,2017-04-07,115.9000015258789
258370,NSC,2017-04-10,115.48999786376952
258371,NSC,2017-04-11,115.22000122070312
258372,NSC,2017-04-12,111.79000091552734
258373,NSC,2017-04-13,111.58000183105467
258374,NSC,2017-04-17,113.19000244140624
258375,NSC,2017-04-18,112.8499984741211
258376,NSC,2017-04-19,112.54000091552734
258377,NSC,2017-04-20,115.80999755859376
258378,NSC,2017-04-21,116.37000274658205
258379,NSC,2017-04-24,117.0500030517578
258380,NSC,2017-04-25,116.77999877929688
258381,NSC,2017-04-26,117.81999969482422
258382,NSC,2017-04-27,118.8000030517578
258383,NSC,2017-04-28,117.48999786376952
258384,NSC,2017-05-01,117.70999908447266
258385,NSC,2017-05-02,118.23999786376952
258386,NSC,2017-05-03,117.20999908447266
258387,NSC,2017-05-04,116.83999633789062
258388,NSC,2017-05-05,117.01000213623048
258389,NSC,2017-05-08,115.75
258390,NSC,2017-05-09,116.66999816894533
258391,NSC,2017-05-10,116.91000366210938
258392,NSC,2017-05-11,116.7300033569336
258393,NSC,2017-05-12,116.95999908447266
258394,NSC,2017-05-15,117.12999725341795
258395,NSC,2017-05-16,116.86000061035156
258396,NSC,2017-05-17,112.12000274658205
258397,NSC,2017-05-18,112.8000030517578
258398,NSC,2017-05-19,113.2699966430664
258399,NSC,2017-05-22,114.19000244140624
258400,NSC,2017-05-23,114.37000274658205
258401,NSC,2017-05-24,114.97000122070312
258402,NSC,2017-05-25,119.7699966430664
258403,NSC,2017-05-26,122.33000183105467
258404,NSC,2017-05-30,124.12999725341795
258405,NSC,2017-05-31,124.02999877929688
258406,NSC,2017-06-01,124.5
258407,NSC,2017-06-02,123.63999938964844
258408,NSC,2017-06-05,122.5
258409,NSC,2017-06-06,120.9499969482422
258410,NSC,2017-06-07,120.22000122070312
258411,NSC,2017-06-08,120.43000030517578
258412,NSC,2017-06-09,118.91999816894533
258413,NSC,2017-06-12,119.6999969482422
258414,NSC,2017-06-13,120.7300033569336
258415,NSC,2017-06-14,118.29000091552734
258416,NSC,2017-06-15,118.29000091552734
258417,NSC,2017-06-16,119.13999938964844
258418,NSC,2017-06-19,120.12000274658205
258419,NSC,2017-06-20,117.7300033569336
258420,NSC,2017-06-21,117.47000122070312
258421,NSC,2017-06-22,117.4000015258789
258422,NSC,2017-06-23,119.29000091552734
258423,NSC,2017-06-26,119.4800033569336
258424,NSC,2017-06-27,119.04000091552734
258425,NSC,2017-06-28,120.72000122070312
258426,NSC,2017-06-29,119.5199966430664
258427,NSC,2017-06-30,121.6999969482422
258428,NSC,2017-07-03,123.27999877929688
258429,NSC,2017-07-05,122.66999816894533
258430,NSC,2017-07-06,121.23999786376952
258431,NSC,2017-07-07,122.33999633789062
258432,NSC,2017-07-10,123.0
258433,NSC,2017-07-11,122.5
258434,NSC,2017-07-12,123.27999877929688
258435,NSC,2017-07-13,122.58999633789062
258436,NSC,2017-07-14,124.0
258437,NSC,2017-07-17,123.5
258438,NSC,2017-07-18,123.26000213623048
258439,NSC,2017-07-19,120.66999816894533
258440,NSC,2017-07-20,118.5199966430664
258441,NSC,2017-07-21,117.8499984741211
258442,NSC,2017-07-24,117.5
258443,NSC,2017-07-25,118.98999786376952
258444,NSC,2017-07-26,116.41000366210938
258445,NSC,2017-07-27,113.01000213623048
258446,NSC,2017-07-28,114.2300033569336
258447,NSC,2017-07-31,112.58000183105467
258448,NSC,2017-08-01,112.97000122070312
258449,NSC,2017-08-02,112.4800033569336
258450,NSC,2017-08-03,113.43000030517578
258451,NSC,2017-08-04,114.61000061035156
258452,NSC,2017-08-07,115.88999938964844
258453,NSC,2017-08-08,117.20999908447266
258454,NSC,2017-08-09,117.45999908447266
258455,NSC,2017-08-10,115.44000244140624
258456,NSC,2017-08-11,116.55999755859376
258457,NSC,2017-08-14,119.5500030517578
258458,NSC,2017-08-15,120.04000091552734
258459,NSC,2017-08-16,120.43000030517578
258460,NSC,2017-08-17,117.5
258461,NSC,2017-08-18,118.62999725341795
258462,NSC,2017-08-21,117.66999816894533
258463,NSC,2017-08-22,120.4000015258789
258464,NSC,2017-08-23,118.94000244140624
258465,NSC,2017-08-24,117.73999786376952
258466,NSC,2017-08-25,118.20999908447266
258467,NSC,2017-08-28,117.76000213623048
258468,NSC,2017-08-29,119.4000015258789
258469,NSC,2017-08-30,120.79000091552734
258470,NSC,2017-08-31,120.5199966430664
258471,NSC,2017-09-01,121.16000366210938
258472,NSC,2017-09-05,121.11000061035156
258473,NSC,2017-09-06,122.44000244140624
258474,NSC,2017-09-07,123.93000030517578
258475,NSC,2017-09-08,123.91999816894533
258476,NSC,2017-09-11,126.41999816894533
258477,NSC,2017-09-12,126.58000183105467
258478,NSC,2017-09-13,126.76000213623048
258479,NSC,2017-09-14,126.93000030517578
258480,NSC,2017-09-15,128.0399932861328
258481,NSC,2017-09-18,127.3499984741211
258482,NSC,2017-09-19,127.8000030517578
258483,NSC,2017-09-20,130.97999572753906
258484,NSC,2017-09-21,130.7100067138672
258485,NSC,2017-09-22,130.99000549316406
258486,NSC,2017-09-25,130.36000061035156
258487,NSC,2017-09-26,131.0
258488,NSC,2017-09-27,132.50999450683594
258489,NSC,2017-09-28,132.7899932861328
258490,NSC,2017-09-29,132.24000549316406
258491,NSC,2017-10-02,131.63999938964844
258492,NSC,2017-10-03,131.57000732421875
258493,NSC,2017-10-04,130.5
258494,NSC,2017-10-05,131.1199951171875
258495,NSC,2017-10-06,130.4600067138672
258496,NSC,2017-10-09,130.7899932861328
258497,NSC,2017-10-10,130.0
258498,NSC,2017-10-11,131.49000549316406
258499,NSC,2017-10-12,133.69000244140625
258500,NSC,2017-10-13,131.64999389648438
258501,NSC,2017-10-16,129.8000030517578
258502,NSC,2017-10-17,129.47999572753906
258503,NSC,2017-10-18,130.52000427246094
258504,NSC,2017-10-19,130.24000549316406
258505,NSC,2017-10-20,132.75
258506,NSC,2017-10-23,131.8699951171875
258507,NSC,2017-10-24,132.30999755859375
258508,NSC,2017-10-25,128.69000244140625
258509,NSC,2017-10-26,133.25
258510,NSC,2017-10-27,133.64999389648438
258511,NSC,2017-10-30,132.8000030517578
258512,NSC,2017-10-31,131.4199981689453
258513,NSC,2017-11-01,131.83999633789062
258514,NSC,2017-11-02,132.14999389648438
258515,NSC,2017-11-03,130.36000061035156
258516,NSC,2017-11-06,130.1199951171875
258517,NSC,2017-11-07,129.4499969482422
258518,NSC,2017-11-08,129.3300018310547
258519,NSC,2017-11-09,127.98999786376952
258520,NSC,2017-11-10,127.1500015258789
258521,NSC,2017-11-13,127.62000274658205
258522,NSC,2017-11-14,126.9800033569336
258523,NSC,2017-11-15,126.41999816894533
258524,NSC,2017-11-16,129.22000122070312
258525,NSC,2017-11-17,127.54000091552734
258526,NSC,2017-11-20,127.06999969482422
258527,NSC,2017-11-21,129.10000610351562
258528,NSC,2017-11-22,129.22999572753906
258529,NSC,2017-11-24,130.00999450683594
258530,NSC,2017-11-27,127.4800033569336
258531,NSC,2017-11-28,130.14999389648438
258532,NSC,2017-11-29,136.41000366210938
258533,NSC,2017-11-30,138.6300048828125
258534,NSC,2017-12-01,137.5
258535,NSC,2017-12-04,139.88999938964844
258536,NSC,2017-12-05,138.83999633789062
258537,NSC,2017-12-06,138.72999572753906
258538,NSC,2017-12-07,141.02999877929688
258539,NSC,2017-12-08,140.82000732421875
258540,NSC,2017-12-11,141.5500030517578
258541,NSC,2017-12-12,141.4600067138672
258542,NSC,2017-12-13,141.8300018310547
258543,NSC,2017-12-14,140.86000061035156
258544,NSC,2017-12-15,141.11000061035156
258545,NSC,2017-12-18,143.6300048828125
258546,NSC,2017-12-19,143.72000122070312
258547,NSC,2017-12-20,144.83999633789062
258548,NSC,2017-12-21,144.27999877929688
258549,NSC,2017-12-22,144.52000427246094
258550,NSC,2017-12-26,144.60000610351562
258551,NSC,2017-12-27,145.91000366210938
258552,NSC,2017-12-28,145.30999755859375
258553,NSC,2017-12-29,144.89999389648438
258554,NSC,2018-01-02,146.9600067138672
258555,NSC,2018-01-03,146.97000122070312
258556,NSC,2018-01-04,147.3800048828125
258557,NSC,2018-01-05,150.27000427246094
258558,NSC,2018-01-08,152.57000732421875
258559,NSC,2018-01-09,153.60000610351562
258560,NSC,2018-01-10,151.61000061035156
258561,NSC,2018-01-11,154.02999877929688
258562,NSC,2018-01-12,154.33999633789062
258563,NSC,2018-01-16,153.0
258564,NSC,2018-01-17,154.0500030517578
258565,NSC,2018-01-18,153.41000366210938
258566,NSC,2018-01-19,151.39999389648438
258567,NSC,2018-01-22,151.47000122070312
258568,NSC,2018-01-23,151.66000366210938
258569,NSC,2018-01-24,149.94000244140625
258570,NSC,2018-01-25,148.22999572753906
258571,NSC,2018-01-26,150.97000122070312
258572,NSC,2018-01-29,151.38999938964844
258573,NSC,2018-01-30,150.0500030517578
258574,NSC,2018-01-31,150.8800048828125
258575,NSC,2018-02-01,148.47000122070312
258576,NSC,2018-02-02,145.02999877929688
258577,NSC,2018-02-05,138.61000061035156
258578,NSC,2018-02-06,143.0500030517578
258579,NSC,2018-02-07,142.67999267578125
258580,NSC,2018-02-08,136.88999938964844
258581,NSC,2018-02-09,138.22000122070312
258582,NSC,2018-02-12,139.91000366210938
258583,NSC,2018-02-13,140.30999755859375
258584,NSC,2018-02-14,142.25
258585,NSC,2018-02-15,142.3800048828125
258586,NSC,2018-02-16,142.63999938964844
258587,NSC,2018-02-20,140.02999877929688
258588,NSC,2018-02-21,138.89999389648438
258589,NSC,2018-02-22,141.47999572753906
258590,NSC,2018-02-23,142.6199951171875
258591,NSC,2018-02-26,145.52000427246094
258592,NSC,2018-02-27,142.8300018310547
258593,NSC,2018-02-28,139.0800018310547
258594,NSC,2018-03-01,138.6699981689453
258595,NSC,2018-03-02,138.66000366210938
258596,NSC,2018-03-05,140.8300018310547
258597,NSC,2018-03-06,141.0800018310547
258598,NSC,2018-03-07,140.72000122070312
258599,NSC,2018-03-08,140.44000244140625
258600,NSC,2018-03-09,145.52999877929688
258601,NSC,2018-03-12,142.55999755859375
258602,NSC,2018-03-13,142.3800048828125
258603,NSC,2018-03-14,136.63999938964844
258604,NSC,2018-03-15,137.6300048828125
258605,NSC,2018-03-16,138.58999633789062
258606,NSC,2018-03-19,139.1699981689453
258607,NSC,2018-03-20,139.3000030517578
258608,NSC,2018-03-21,139.4499969482422
258609,NSC,2018-03-22,134.19000244140625
258610,NSC,2018-03-23,132.17999267578125
258611,NSC,2018-03-26,136.19000244140625
258612,NSC,2018-03-27,133.58999633789062
258613,NSC,2018-03-28,133.97000122070312
258614,NSC,2018-03-29,135.77999877929688
258615,NSC,2018-04-02,132.8300018310547
258616,NSC,2018-04-03,133.3699951171875
258617,NSC,2018-04-04,131.97999572753906
258618,NSC,2018-04-05,133.6999969482422
258619,NSC,2018-04-06,129.36000061035156
258620,NSC,2018-04-09,128.9199981689453
258621,NSC,2018-04-10,130.0
258622,NSC,2018-04-11,131.0500030517578
258623,NSC,2018-04-12,133.1699981689453
258624,NSC,2018-04-13,133.50999450683594
258625,NSC,2018-04-16,136.47999572753906
258626,NSC,2018-04-17,135.5500030517578
258627,NSC,2018-04-18,138.61000061035156
258628,NSC,2018-04-19,138.86000061035156
258629,NSC,2018-04-20,136.75
258630,NSC,2018-04-23,137.75999450683594
258631,NSC,2018-04-24,134.97000122070312
258632,NSC,2018-04-25,145.9600067138672
258633,NSC,2018-04-26,144.69000244140625
258634,NSC,2018-04-27,146.6199951171875
258635,NSC,2018-04-30,143.47000122070312
258636,NSC,2018-05-01,142.49000549316406
258637,NSC,2018-05-02,142.39999389648438
258638,NSC,2018-05-03,140.94000244140625
258639,NSC,2018-05-04,143.9199981689453
258640,NSC,2018-05-07,145.47000122070312
258641,NSC,2018-05-08,146.08999633789062
258642,NSC,2018-05-09,150.92999267578125
258643,NSC,2018-05-10,151.75999450683594
258644,NSC,2018-05-11,152.39999389648438
258645,NSC,2018-05-14,150.44000244140625
258646,NSC,2018-05-15,150.74000549316406
258647,NSC,2018-05-16,150.8800048828125
258648,NSC,2018-05-17,152.47999572753906
258649,NSC,2018-05-18,152.49000549316406
258650,NSC,2018-05-21,152.57000732421875
258651,NSC,2018-05-22,151.8000030517578
258652,NSC,2018-05-23,150.49000549316406
258653,NSC,2018-05-24,152.99000549316406
258654,NSC,2018-05-25,153.02000427246094
258655,NSC,2018-05-29,151.63999938964844
258656,NSC,2018-05-30,154.83999633789062
258657,NSC,2018-05-31,151.64999389648438
258658,NSC,2018-06-01,155.22999572753906
258659,NSC,2018-06-04,151.75999450683594
258660,NSC,2018-06-05,150.92999267578125
258661,NSC,2018-06-06,152.05999755859375
258662,NSC,2018-06-07,152.1999969482422
258663,NSC,2018-06-08,154.22999572753906
258664,NSC,2018-06-11,156.1199951171875
258665,NSC,2018-06-12,156.27999877929688
258666,NSC,2018-06-13,154.1699981689453
258667,NSC,2018-06-14,153.47000122070312
258668,NSC,2018-06-15,154.66000366210938
258669,NSC,2018-06-18,153.77999877929688
258670,NSC,2018-06-19,150.91000366210938
258671,NSC,2018-06-20,151.07000732421875
258672,NSC,2018-06-21,149.97999572753906
258673,NSC,2018-06-22,151.82000732421875
258674,NSC,2018-06-25,152.22999572753906
258675,NSC,2018-06-26,151.05999755859375
258676,NSC,2018-06-27,150.0399932861328
258677,NSC,2018-06-28,149.72000122070312
258678,NSC,2018-06-29,150.8699951171875
258679,NSC,2018-07-02,152.2100067138672
258680,NSC,2018-07-03,150.92999267578125
258681,NSC,2018-07-05,153.0800018310547
258682,NSC,2018-07-06,154.52000427246094
258683,NSC,2018-07-09,157.13999938964844
258684,NSC,2018-07-10,158.7100067138672
258685,NSC,2018-07-11,155.75999450683594
258686,NSC,2018-07-12,157.50999450683594
258687,NSC,2018-07-13,159.4600067138672
258688,NSC,2018-07-16,155.22999572753906
258689,NSC,2018-07-17,154.9600067138672
258690,NSC,2018-07-18,159.91000366210938
258691,NSC,2018-07-19,160.47999572753906
258692,NSC,2018-07-20,161.85000610351562
258693,NSC,2018-07-23,162.99000549316406
258694,NSC,2018-07-24,160.47999572753906
258695,NSC,2018-07-25,168.36000061035156
258696,NSC,2018-07-26,169.57000732421875
258697,NSC,2018-07-27,168.24000549316406
258698,NSC,2018-07-30,168.47999572753906
258699,NSC,2018-07-31,169.0
258700,NSC,2018-08-01,167.92999267578125
258701,NSC,2018-08-02,169.30999755859375
258702,NSC,2018-08-03,171.6199951171875
258703,NSC,2018-08-06,172.69000244140625
258704,NSC,2018-08-07,173.1699981689453
258705,NSC,2018-08-08,172.83999633789062
258706,NSC,2018-08-09,171.69000244140625
258707,NSC,2018-08-10,171.94000244140625
258708,NSC,2018-08-13,171.1199951171875
258709,NSC,2018-08-14,172.19000244140625
258710,NSC,2018-08-15,171.86000061035156
258711,NSC,2018-08-16,173.47000122070312
258712,NSC,2018-08-17,174.07000732421875
258713,NSC,2018-08-20,174.8699951171875
258714,NSC,2018-08-21,176.0800018310547
258715,NSC,2018-08-22,174.11000061035156
258716,NSC,2018-08-23,173.63999938964844
258717,NSC,2018-08-24,174.86000061035156
258718,NSC,2018-08-27,175.57000732421875
258719,NSC,2018-08-28,175.13999938964844
258720,NSC,2018-08-29,174.72000122070312
258721,NSC,2018-08-30,174.19000244140625
258722,NSC,2018-08-31,173.83999633789062
258723,NSC,2018-09-04,174.36000061035156
258724,NSC,2018-09-05,174.97999572753906
258725,NSC,2018-09-06,174.61000061035156
258726,NSC,2018-09-07,177.10000610351562
258727,NSC,2018-09-10,180.1199951171875
258728,NSC,2018-09-11,177.99000549316406
258729,NSC,2018-09-12,178.00999450683594
258730,NSC,2018-09-13,177.47000122070312
258731,NSC,2018-09-14,179.39999389648438
258732,NSC,2018-09-17,179.2899932861328
258733,NSC,2018-09-18,186.7100067138672
258734,NSC,2018-09-19,185.67999267578125
258735,NSC,2018-09-20,184.27999877929688
258736,NSC,2018-09-21,184.2400054931641
258737,NSC,2018-09-24,182.50999450683597
258738,NSC,2018-09-25,182.3500061035156
258739,NSC,2018-09-26,180.5800018310547
258740,NSC,2018-09-27,182.3300018310547
258741,NSC,2018-09-28,180.5
258742,NSC,2018-10-01,184.4499969482422
258743,NSC,2018-10-02,181.3300018310547
258744,NSC,2018-10-03,182.25
258745,NSC,2018-10-04,183.42999267578125
258746,NSC,2018-10-05,183.0200042724609
258747,NSC,2018-10-08,183.9900054931641
258748,NSC,2018-10-09,181.69000244140625
258749,NSC,2018-10-10,171.60000610351562
258750,NSC,2018-10-11,168.1300048828125
258751,NSC,2018-10-12,170.19000244140625
258752,NSC,2018-10-15,169.4499969482422
258753,NSC,2018-10-16,172.35000610351562
258754,NSC,2018-10-17,169.0
258755,NSC,2018-10-18,164.16000366210938
258756,NSC,2018-10-19,163.9199981689453
258757,NSC,2018-10-22,163.94000244140625
258758,NSC,2018-10-23,156.97000122070312
258759,NSC,2018-10-24,160.19000244140625
258760,NSC,2018-10-25,164.24000549316406
258761,NSC,2018-10-26,161.94000244140625
258762,NSC,2018-10-29,161.08999633789062
258763,NSC,2018-10-30,166.30999755859375
258764,NSC,2018-10-31,167.8300018310547
258765,NSC,2018-11-01,168.33999633789062
258766,NSC,2018-11-02,168.58999633789062
258767,NSC,2018-11-05,167.1999969482422
258768,NSC,2018-11-06,167.0500030517578
258769,NSC,2018-11-07,173.0500030517578
258770,NSC,2018-11-08,172.35000610351562
258771,NSC,2018-11-09,170.32000732421875
258772,NSC,2018-11-12,167.00999450683594
258773,NSC,2018-11-13,166.82000732421875
258774,NSC,2018-11-14,167.39999389648438
258775,NSC,2018-11-15,172.8800048828125
258776,NSC,2018-11-16,172.0500030517578
258777,NSC,2018-11-19,170.52999877929688
258778,NSC,2018-11-20,162.75
258779,NSC,2018-11-21,166.25
258780,NSC,2018-11-23,163.89999389648438
258781,NSC,2018-11-26,164.11000061035156
258782,NSC,2018-11-27,162.8000030517578
258783,NSC,2018-11-28,167.8699951171875
258784,NSC,2018-11-29,168.44000244140625
258785,NSC,2018-11-30,170.74000549316406
258786,NSC,2018-12-03,172.17999267578125
258787,NSC,2018-12-04,165.88999938964844
258788,NSC,2018-12-06,162.19000244140625
258789,NSC,2018-12-07,156.99000549316406
258790,NSC,2018-12-10,155.8800048828125
258791,NSC,2018-12-11,155.52000427246094
258792,NSC,2018-12-12,156.6999969482422
258793,NSC,2018-12-13,157.52000427246094
258794,NSC,2018-12-14,150.8800048828125
258795,NSC,2018-12-17,147.5800018310547
258796,NSC,2018-12-18,148.36000061035156
258797,NSC,2018-12-19,146.92999267578125
258798,NSC,2018-12-20,145.94000244140625
258799,NSC,2018-12-21,144.3800048828125
258800,NSC,2018-12-24,139.7899932861328
258801,NSC,2018-12-26,147.27999877929688
258802,NSC,2018-12-27,148.91000366210938
258803,NSC,2018-12-28,148.00999450683594
258804,NSC,2018-12-31,149.5399932861328
258805,NSC,2019-01-02,149.5399932861328
258806,NSC,2019-01-03,144.02000427246094
258807,NSC,2019-01-04,150.52999877929688
258808,NSC,2019-01-07,151.57000732421875
258809,NSC,2019-01-08,156.63999938964844
258810,NSC,2019-01-09,159.00999450683594
258811,NSC,2019-01-10,161.41000366210938
258812,NSC,2019-01-11,163.5800018310547
258813,NSC,2019-01-14,163.72000122070312
258814,NSC,2019-01-15,162.49000549316406
258815,NSC,2019-01-16,162.80999755859375
258816,NSC,2019-01-17,165.0800018310547
258817,NSC,2019-01-18,169.0500030517578
258818,NSC,2019-01-22,165.33999633789062
258819,NSC,2019-01-23,164.2100067138672
258820,NSC,2019-01-24,165.94000244140625
258821,NSC,2019-01-25,165.1199951171875
258822,NSC,2019-01-28,165.7899932861328
258823,NSC,2019-01-29,166.92999267578125
258824,NSC,2019-01-30,168.3800048828125
258825,NSC,2019-01-31,167.74000549316406
258826,NSC,2019-02-01,169.52999877929688
258827,NSC,2019-02-04,169.9499969482422
258828,NSC,2019-02-05,168.8800048828125
258829,NSC,2019-02-06,168.97999572753906
258830,NSC,2019-02-07,170.47000122070312
258831,NSC,2019-02-08,171.4600067138672
258832,NSC,2019-02-11,176.9499969482422
258833,NSC,2019-02-12,180.6100006103516
258834,NSC,2019-02-13,180.9499969482422
258835,NSC,2019-02-14,181.72999572753903
258836,NSC,2019-02-15,182.8699951171875
258837,NSC,2019-02-19,182.75999450683597
258838,NSC,2019-02-20,183.4900054931641
258839,NSC,2019-02-21,182.94000244140625
258840,NSC,2019-02-22,183.3000030517578
258841,NSC,2019-02-25,181.41000366210935
258842,NSC,2019-02-26,180.50999450683597
258843,NSC,2019-02-27,180.82000732421875
258844,NSC,2019-02-28,179.3000030517578
258845,NSC,2019-03-01,178.8699951171875
258846,NSC,2019-03-04,179.8000030517578
258847,NSC,2019-03-05,177.83999633789062
258848,NSC,2019-03-06,178.94000244140625
258849,NSC,2019-03-07,178.7100067138672
258850,NSC,2019-03-08,176.77999877929688
258851,NSC,2019-03-11,180.83999633789065
258852,NSC,2019-03-12,179.35000610351562
258853,NSC,2019-03-13,179.7899932861328
258854,NSC,2019-03-14,178.99000549316406
258855,NSC,2019-03-15,179.52000427246094
258856,NSC,2019-03-18,182.52999877929688
258857,NSC,2019-03-19,178.77999877929688
258858,NSC,2019-03-20,178.25999450683594
258859,NSC,2019-03-21,180.6100006103516
258860,NSC,2019-03-22,177.94000244140625
258861,NSC,2019-03-25,179.80999755859375
258862,NSC,2019-03-26,181.42999267578125
258863,NSC,2019-03-27,182.4199981689453
258864,NSC,2019-03-28,186.38999938964844
258865,NSC,2019-03-29,186.88999938964844
258866,NSC,2019-04-01,193.5399932861328
258867,NSC,2019-04-02,193.0
258868,NSC,2019-04-03,192.27999877929688
258869,NSC,2019-04-04,191.50999450683597
258870,NSC,2019-04-05,192.19000244140625
258871,NSC,2019-04-08,194.02999877929688
258872,NSC,2019-04-09,192.75
258873,NSC,2019-04-10,192.6100006103516
258874,NSC,2019-04-11,193.17999267578125
258875,NSC,2019-04-12,196.1499938964844
258876,NSC,2019-04-15,193.72000122070312
258877,NSC,2019-04-16,193.22000122070312
258878,NSC,2019-04-17,197.1000061035156
258879,NSC,2019-04-18,198.5800018310547
258880,NSC,2019-04-22,201.4900054931641
258881,NSC,2019-04-23,201.6699981689453
258882,NSC,2019-04-24,206.6999969482422
258883,NSC,2019-04-25,202.80999755859372
258884,NSC,2019-04-26,204.13999938964844
258885,NSC,2019-04-29,202.83999633789065
258886,NSC,2019-04-30,204.0200042724609
258887,NSC,2019-05-01,200.1999969482422
258888,NSC,2019-05-02,201.1300048828125
258889,NSC,2019-05-03,205.05999755859372
258890,NSC,2019-05-06,204.25999450683597
258891,NSC,2019-05-07,201.19000244140625
258892,NSC,2019-05-08,201.5500030517578
258893,NSC,2019-05-09,202.7100067138672
258894,NSC,2019-05-10,202.58999633789065
258895,NSC,2019-05-13,196.80999755859372
258896,NSC,2019-05-14,200.52999877929688
258897,NSC,2019-05-15,200.8000030517578
258898,NSC,2019-05-16,205.22000122070312
258899,NSC,2019-05-17,203.5200042724609
258900,NSC,2019-05-20,204.47999572753903
258901,NSC,2019-05-21,204.63999938964844
258902,NSC,2019-05-22,203.47000122070312
258903,NSC,2019-05-23,199.9499969482422
258904,NSC,2019-05-24,199.2700042724609
258905,NSC,2019-05-28,197.6699981689453
258906,NSC,2019-05-29,195.19000244140625
258907,NSC,2019-05-30,198.1300048828125
258908,NSC,2019-05-31,195.13999938964844
258909,NSC,2019-06-03,196.33999633789065
258910,NSC,2019-06-04,201.22000122070312
258911,NSC,2019-06-05,202.9600067138672
258912,NSC,2019-06-06,199.8600006103516
258913,NSC,2019-06-07,203.0399932861328
258914,NSC,2019-06-10,201.41000366210935
258915,NSC,2019-06-11,198.97000122070312
258916,NSC,2019-06-12,199.22999572753903
258917,NSC,2019-06-13,196.50999450683597
258918,NSC,2019-06-14,194.7400054931641
258919,NSC,2019-06-17,190.7700042724609
258920,NSC,2019-06-18,193.44000244140625
258921,NSC,2019-06-19,192.3999938964844
258922,NSC,2019-06-20,196.30999755859372
258923,NSC,2019-06-21,197.19000244140625
258924,NSC,2019-06-24,193.25
258925,NSC,2019-06-25,192.25999450683597
258926,NSC,2019-06-26,192.7899932861328
258927,NSC,2019-06-27,193.3999938964844
258928,NSC,2019-06-28,199.3300018310547
258929,NSC,2019-07-01,200.9199981689453
258930,NSC,2019-07-02,200.44000244140625
258931,NSC,2019-07-03,202.50999450683597
258932,NSC,2019-07-05,200.94000244140625
258933,NSC,2019-07-08,198.94000244140625
258934,NSC,2019-07-09,197.7100067138672
258935,NSC,2019-07-10,198.2100067138672
258936,NSC,2019-07-11,201.5
258937,NSC,2019-07-12,205.8999938964844
258938,NSC,2019-07-15,204.1100006103516
258939,NSC,2019-07-16,206.4600067138672
258940,NSC,2019-07-17,191.0200042724609
258941,NSC,2019-07-18,195.8600006103516
258942,NSC,2019-07-19,195.19000244140625
258943,NSC,2019-07-22,196.3000030517578
258944,NSC,2019-07-23,196.6699981689453
258945,NSC,2019-07-24,184.9900054931641
258946,NSC,2019-07-25,187.55999755859372
258947,NSC,2019-07-26,189.9900054931641
258948,NSC,2019-07-29,191.9900054931641
258949,NSC,2019-07-30,192.50999450683597
258950,NSC,2019-07-31,191.1199951171875
258951,NSC,2019-08-01,185.97999572753903
258952,NSC,2019-08-02,182.0200042724609
258953,NSC,2019-08-05,179.92999267578125
258954,NSC,2019-08-06,181.3600006103516
258955,NSC,2019-08-07,179.02999877929688
258956,NSC,2019-08-08,180.50999450683597
258957,NSC,2019-08-09,177.6999969482422
258958,NSC,2019-08-12,174.52999877929688
258959,NSC,2019-08-13,177.5
258960,NSC,2019-08-14,171.08999633789062
258961,NSC,2019-08-15,169.85000610351562
258962,NSC,2019-08-16,173.0
258963,NSC,2019-08-19,174.3699951171875
258964,NSC,2019-08-20,171.82000732421875
258965,NSC,2019-08-21,174.1999969482422
258966,NSC,2019-08-22,173.7899932861328
258967,NSC,2019-08-23,169.27999877929688
258968,NSC,2019-08-26,171.35000610351562
258969,NSC,2019-08-27,169.9499969482422
258970,NSC,2019-08-28,172.4499969482422
258971,NSC,2019-08-29,174.4499969482422
258972,NSC,2019-08-30,174.0500030517578
258973,NSC,2019-09-03,170.86000061035156
258974,NSC,2019-09-04,171.57000732421875
258975,NSC,2019-09-05,176.27999877929688
258976,NSC,2019-09-06,175.05999755859375
258977,NSC,2019-09-09,177.32000732421875
258978,NSC,2019-09-10,178.5800018310547
258979,NSC,2019-09-11,177.05999755859375
258980,NSC,2019-09-12,178.55999755859375
258981,NSC,2019-09-13,182.19000244140625
258982,NSC,2019-09-16,182.27999877929688
258983,NSC,2019-09-17,180.72999572753903
258984,NSC,2019-09-18,182.2899932861328
258985,NSC,2019-09-19,182.6000061035156
258986,NSC,2019-09-20,180.4900054931641
258987,NSC,2019-09-23,179.50999450683594
258988,NSC,2019-09-24,182.91000366210935
258989,NSC,2019-09-25,182.6999969482422
258990,NSC,2019-09-26,182.97000122070312
258991,NSC,2019-09-27,180.8699951171875
258992,NSC,2019-09-30,179.66000366210938
258993,NSC,2019-10-01,174.97999572753906
258994,NSC,2019-10-02,169.69000244140625
258995,NSC,2019-10-03,170.61000061035156
258996,NSC,2019-10-04,172.82000732421875
258997,NSC,2019-10-07,171.6699981689453
258998,NSC,2019-10-08,166.74000549316406
258999,NSC,2019-10-09,169.11000061035156
259000,NSC,2019-10-10,172.02000427246094
259001,NSC,2019-10-11,178.5
259002,NSC,2019-10-14,178.5399932861328
259003,NSC,2019-10-15,180.7100067138672
259004,NSC,2019-10-16,181.1300048828125
259005,NSC,2019-10-17,183.7100067138672
259006,NSC,2019-10-18,181.91000366210935
259007,NSC,2019-10-21,186.19000244140625
259008,NSC,2019-10-22,188.9600067138672
259009,NSC,2019-10-23,184.8699951171875
259010,NSC,2019-10-24,183.17999267578125
259011,NSC,2019-10-25,188.25
259012,NSC,2019-10-28,187.75999450683597
259013,NSC,2019-10-29,185.0399932861328
259014,NSC,2019-10-30,184.9900054931641
259015,NSC,2019-10-31,182.0
259016,NSC,2019-11-01,189.9199981689453
259017,NSC,2019-11-04,192.63999938964844
259018,NSC,2019-11-05,193.77999877929688
259019,NSC,2019-11-06,192.9600067138672
259020,NSC,2019-11-07,195.5800018310547
259021,NSC,2019-11-08,195.44000244140625
259022,NSC,2019-11-11,193.97999572753903
259023,NSC,2019-11-12,193.00999450683597
259024,NSC,2019-11-13,190.8800048828125
259025,NSC,2019-11-14,190.9600067138672
259026,NSC,2019-11-15,191.07000732421875
259027,NSC,2019-11-18,193.3699951171875
259028,NSC,2019-11-19,192.6000061035156
259029,NSC,2019-11-20,189.8800048828125
259030,NSC,2019-11-21,190.6100006103516
259031,NSC,2019-11-22,193.17999267578125
259032,NSC,2019-11-25,196.9499969482422
259033,NSC,2019-11-26,196.2100067138672
259034,NSC,2019-11-27,195.7400054931641
259035,NSC,2019-11-29,193.5
259036,NSC,2019-12-02,190.07000732421875
259037,NSC,2019-12-03,186.2100067138672
259038,NSC,2019-12-04,187.3600006103516
259039,NSC,2019-12-05,187.8999938964844
259040,NSC,2019-12-06,190.92999267578125
259041,NSC,2019-12-09,188.9600067138672
259042,NSC,2019-12-10,188.67999267578125
259043,NSC,2019-12-11,191.00999450683597
259044,NSC,2019-12-12,190.50999450683597
259045,NSC,2019-12-13,190.07000732421875
259046,NSC,2019-12-16,190.55999755859372
259047,NSC,2019-12-17,190.42999267578125
259048,NSC,2019-12-18,192.5399932861328
259049,NSC,2019-12-19,191.9199981689453
259050,NSC,2019-12-20,194.58999633789065
259051,NSC,2019-12-23,194.2899932861328
259052,NSC,2019-12-24,194.91000366210935
259053,NSC,2019-12-26,194.4499969482422
259054,NSC,2019-12-27,195.1999969482422
259055,NSC,2019-12-30,193.6100006103516
259056,NSC,2019-12-31,194.1300048828125
259057,NSC,2020-01-02,196.8000030517578
259058,NSC,2020-01-03,196.44000244140625
259059,NSC,2020-01-06,195.92999267578125
259060,NSC,2020-01-07,196.7100067138672
259061,NSC,2020-01-08,197.6300048828125
259062,NSC,2020-01-09,198.3000030517578
259063,NSC,2020-01-10,197.5500030517578
259064,NSC,2020-01-13,200.27999877929688
259065,NSC,2020-01-14,201.6999969482422
259066,NSC,2020-01-15,202.88999938964844
259067,NSC,2020-01-16,206.25
259068,NSC,2020-01-17,209.32000732421875
259069,NSC,2020-01-21,204.6199951171875
259070,NSC,2020-01-22,203.13999938964844
259071,NSC,2020-01-23,208.6100006103516
259072,NSC,2020-01-24,207.8600006103516
259073,NSC,2020-01-27,202.66000366210935
259074,NSC,2020-01-28,204.75999450683597
259075,NSC,2020-01-29,214.8300018310547
259076,NSC,2020-01-30,214.5
259077,NSC,2020-01-31,208.2100067138672
259078,NSC,2020-02-03,206.9900054931641
259079,NSC,2020-02-04,211.8699951171875
259080,NSC,2020-02-05,213.8000030517578
259081,NSC,2020-02-06,212.67999267578125
259082,NSC,2020-02-07,210.17999267578125
259083,NSC,2020-02-10,209.25
259084,NSC,2020-02-11,209.1699981689453
259085,NSC,2020-02-12,210.9199981689453
259086,NSC,2020-02-13,210.4900054931641
259087,NSC,2020-02-14,209.3500061035156
259088,NSC,2020-02-18,208.0200042724609
259089,NSC,2020-02-19,209.1699981689453
259090,NSC,2020-02-20,210.80999755859372
259091,NSC,2020-02-21,208.0500030517578
259092,NSC,2020-02-24,203.0
259093,NSC,2020-02-25,194.8500061035156
259094,NSC,2020-02-26,190.07000732421875
259095,NSC,2020-02-27,184.27999877929688
259096,NSC,2020-02-28,182.3500061035156
259097,NSC,2020-03-02,182.58999633789065
259098,NSC,2020-03-03,176.86000061035156
259099,NSC,2020-03-04,184.2400054931641
259100,NSC,2020-03-05,175.35000610351562
259101,NSC,2020-03-06,174.60000610351562
259102,NSC,2020-03-09,154.5
259103,NSC,2020-03-10,160.50999450683594
259104,NSC,2020-03-11,151.36000061035156
259105,NSC,2020-03-12,133.5
259106,NSC,2020-03-13,146.86000061035156
259107,NSC,2020-03-16,126.44000244140624
259108,NSC,2020-03-17,139.58999633789062
259109,NSC,2020-03-18,130.83999633789062
259110,NSC,2020-03-19,136.3300018310547
259111,NSC,2020-03-20,123.70999908447266
259112,NSC,2020-03-23,118.87999725341795
259113,NSC,2020-03-24,140.22999572753906
259114,NSC,2020-03-25,140.39999389648438
259115,NSC,2020-03-26,146.9199981689453
259116,NSC,2020-03-27,143.36000061035156
259117,NSC,2020-03-30,148.2899932861328
259118,NSC,2020-03-31,146.0
259119,NSC,2020-04-01,140.00999450683594
259120,NSC,2020-04-02,143.72000122070312
259121,NSC,2020-04-03,142.32000732421875
259122,NSC,2020-04-06,154.75
259123,NSC,2020-04-07,153.52999877929688
259124,NSC,2020-04-08,158.97000122070312
259125,NSC,2020-04-09,159.3000030517578
259126,NSC,2020-04-13,154.2899932861328
259127,NSC,2020-04-14,155.49000549316406
259128,NSC,2020-04-15,153.85000610351562
259129,NSC,2020-04-16,153.25
259130,NSC,2020-04-17,160.6699981689453
259131,NSC,2020-04-20,153.6999969482422
259132,NSC,2020-04-21,150.0
259133,NSC,2020-04-22,153.77999877929688
259134,NSC,2020-04-23,155.86000061035156
259135,NSC,2020-04-24,160.67999267578125
259136,NSC,2020-04-27,166.8699951171875
259137,NSC,2020-04-28,170.63999938964844
259138,NSC,2020-04-29,180.3300018310547
259139,NSC,2020-04-30,171.10000610351562
259140,NSC,2020-05-01,170.72999572753906
259141,NSC,2020-05-04,168.00999450683594
259142,NSC,2020-05-05,171.36000061035156
259143,NSC,2020-05-06,168.19000244140625
259144,NSC,2020-05-07,169.5800018310547
259145,NSC,2020-05-08,174.75
259146,NSC,2020-05-11,174.05999755859375
259147,NSC,2020-05-12,166.7899932861328
259148,NSC,2020-05-13,164.5399932861328
259149,NSC,2020-05-14,166.58999633789062
259150,NSC,2020-05-15,160.36000061035156
259151,NSC,2020-05-18,170.72999572753906
259152,NSC,2020-05-19,167.66000366210938
259153,NSC,2020-05-20,173.66000366210938
259154,NSC,2020-05-21,170.55999755859375
259155,NSC,2020-05-22,171.47000122070312
259156,NSC,2020-05-26,179.72000122070312
259157,NSC,2020-05-27,184.97999572753903
259158,NSC,2020-05-28,180.25999450683597
259159,NSC,2020-05-29,178.2899932861328
259160,NSC,2020-06-01,178.33999633789062
259161,NSC,2020-06-02,184.05999755859372
259162,NSC,2020-06-03,192.4199981689453
259163,NSC,2020-06-04,191.5
259164,NSC,2020-06-05,194.25
259165,NSC,2020-06-08,191.4900054931641
259166,NSC,2020-06-09,192.0500030517578
259167,NSC,2020-06-10,188.5500030517578
259168,NSC,2020-06-11,174.25999450683594
259169,NSC,2020-06-12,178.17999267578125
259170,NSC,2020-06-15,177.61000061035156
259171,NSC,2020-06-16,178.72999572753906
259172,NSC,2020-06-17,176.97000122070312
259173,NSC,2020-06-18,174.3800048828125
259174,NSC,2020-06-19,170.25999450683594
259175,NSC,2020-06-22,171.47000122070312
259176,NSC,2020-06-23,174.49000549316406
259177,NSC,2020-06-24,169.14999389648438
259178,NSC,2020-06-25,171.67999267578125
259179,NSC,2020-06-26,169.80999755859375
259180,NSC,2020-06-29,172.67999267578125
259181,NSC,2020-06-30,175.57000732421875
259182,NSC,2020-07-01,171.52000427246094
259183,NSC,2020-07-02,174.50999450683594
259184,NSC,2020-07-06,178.6199951171875
259185,NSC,2020-07-07,174.1199951171875
259186,NSC,2020-07-08,175.25999450683594
259187,NSC,2020-07-09,170.91000366210938
259188,NSC,2020-07-10,170.85000610351562
259189,NSC,2020-07-13,175.1300048828125
259190,NSC,2020-07-14,177.92999267578125
259191,NSC,2020-07-15,181.27999877929688
259192,NSC,2020-07-16,182.9199981689453
259193,NSC,2020-07-17,188.25
259194,NSC,2020-07-20,186.1699981689453
259195,NSC,2020-07-21,187.17999267578125
259196,NSC,2020-07-22,189.0800018310547
259197,NSC,2020-07-23,186.97999572753903
259198,NSC,2020-07-24,187.00999450683597
259199,NSC,2020-07-27,189.92999267578125
259200,NSC,2020-07-28,185.1000061035156
259201,NSC,2020-07-29,192.82000732421875
259202,NSC,2020-07-30,188.8699951171875
259203,NSC,2020-07-31,192.2100067138672
259204,NSC,2020-08-03,190.47000122070312
259205,NSC,2020-08-04,192.38999938964844
259206,NSC,2020-08-05,193.05999755859372
259207,NSC,2020-08-06,195.7700042724609
259208,NSC,2020-08-07,198.9900054931641
259209,NSC,2020-08-10,204.5
259210,NSC,2020-08-11,206.0800018310547
259211,NSC,2020-08-12,204.8500061035156
259212,NSC,2020-08-13,204.3800048828125
259213,NSC,2020-08-14,206.6100006103516
259214,NSC,2020-08-17,208.3500061035156
259215,NSC,2020-08-18,206.3300018310547
259216,NSC,2020-08-19,205.3999938964844
259217,NSC,2020-08-20,206.22999572753903
259218,NSC,2020-08-21,208.92999267578125
259219,NSC,2020-08-24,212.22000122070312
259220,NSC,2020-08-25,213.6199951171875
259221,NSC,2020-08-26,213.0800018310547
259222,NSC,2020-08-27,212.8500061035156
259223,NSC,2020-08-28,215.02999877929688
259224,NSC,2020-08-31,212.52999877929688
259225,NSC,2020-09-01,215.3000030517578
259226,NSC,2020-09-02,214.3600006103516
259227,NSC,2020-09-03,210.58999633789065
259228,NSC,2020-09-04,209.1000061035156
259229,NSC,2020-09-08,206.75
259230,NSC,2020-09-09,212.3000030517578
259231,NSC,2020-09-10,213.1699981689453
259232,NSC,2020-09-11,217.5500030517578
259233,NSC,2020-09-14,220.2899932861328
259234,NSC,2020-09-15,222.02999877929688
259235,NSC,2020-09-16,220.91000366210935
259236,NSC,2020-09-17,222.94000244140625
259237,NSC,2020-09-18,221.02999877929688
259238,NSC,2020-09-21,214.30999755859372
259239,NSC,2020-09-22,216.38999938964844
259240,NSC,2020-09-23,213.42999267578125
259241,NSC,2020-09-24,214.42999267578125
259242,NSC,2020-09-25,219.16000366210935
259243,NSC,2020-09-28,221.0200042724609
259244,NSC,2020-09-29,215.80999755859372
259245,NSC,2020-09-30,213.9900054931641
259246,NSC,2020-10-01,211.8500061035156
259247,NSC,2020-10-02,212.66000366210935
259248,NSC,2020-10-05,215.16000366210935
259249,NSC,2020-10-06,213.5200042724609
259250,NSC,2020-10-07,216.8600006103516
259251,NSC,2020-10-08,216.38999938964844
259252,NSC,2020-10-09,218.38999938964844
259253,NSC,2020-10-12,217.22999572753903
259254,NSC,2020-10-13,214.97999572753903
259255,NSC,2020-10-14,217.3500061035156
259256,NSC,2020-10-15,219.3500061035156
259257,NSC,2020-10-16,218.75
259258,NSC,2020-10-19,213.6699981689453
259259,NSC,2020-10-20,215.8699951171875
259260,NSC,2020-10-21,212.55999755859372
259261,NSC,2020-10-22,213.1300048828125
259262,NSC,2020-10-23,215.3999938964844
259263,NSC,2020-10-26,210.66000366210935
259264,NSC,2020-10-27,203.63999938964844
259265,NSC,2020-10-28,198.1100006103516
259266,NSC,2020-10-29,205.6199951171875
259267,NSC,2020-10-30,209.1199951171875
259268,NSC,2020-11-02,215.05999755859372
259269,NSC,2020-11-03,223.5
259270,NSC,2020-11-04,220.7899932861328
259271,NSC,2020-11-05,225.7899932861328
259272,NSC,2020-11-06,223.16000366210935
259273,NSC,2020-11-09,230.4199981689453
259274,NSC,2020-11-10,236.17999267578125
259275,NSC,2020-11-11,233.08999633789065
259276,NSC,2020-11-12,230.66000366210935
259277,NSC,2020-11-13,239.25999450683597
259278,NSC,2020-11-16,246.7700042724609
259279,NSC,2020-11-17,245.63999938964844
259280,NSC,2020-11-18,241.8699951171875
259281,NSC,2020-11-19,242.1000061035156
259282,NSC,2020-11-20,240.8000030517578
259283,NSC,2020-11-23,242.8500061035156
259284,NSC,2020-11-24,242.5200042724609
259285,NSC,2020-11-25,241.4600067138672
259286,NSC,2020-11-27,242.72000122070312
259287,NSC,2020-11-30,237.0200042724609
259288,NSC,2020-12-01,238.75
259289,NSC,2020-12-02,239.6699981689453
259290,NSC,2020-12-03,237.1499938964844
259291,NSC,2020-12-04,240.19000244140625
259292,NSC,2020-12-07,239.05999755859372
259293,NSC,2020-12-08,238.6699981689453
259294,NSC,2020-12-09,240.8600006103516
259295,NSC,2020-12-10,236.5
259296,NSC,2020-12-11,235.25
259297,NSC,2020-12-14,229.25
259298,NSC,2020-12-15,229.8000030517578
259299,NSC,2020-12-16,228.6999969482422
259300,NSC,2020-12-17,230.69000244140625
259301,NSC,2020-12-18,232.38999938964844
259302,NSC,2020-12-21,230.13999938964844
259303,NSC,2020-12-22,230.5
259304,NSC,2020-12-23,233.1199951171875
259305,NSC,2020-12-24,234.38999938964844
259306,NSC,2020-12-28,236.7100067138672
259307,NSC,2020-12-29,233.9900054931641
259308,NSC,2020-12-30,235.97999572753903
259309,NSC,2020-12-31,237.6100006103516
259310,NSC,2021-01-04,233.44000244140625
259311,NSC,2021-01-05,235.7100067138672
259312,NSC,2021-01-06,243.3500061035156
259313,NSC,2021-01-07,249.8500061035156
259314,NSC,2021-01-08,254.0399932861328
259315,NSC,2021-01-11,254.3699951171875
259316,NSC,2021-01-12,256.44000244140625
259317,NSC,2021-01-13,254.47999572753903
259318,NSC,2021-01-14,252.4600067138672
259319,NSC,2021-01-15,252.9499969482422
259320,NSC,2021-01-19,249.83999633789065
259321,NSC,2021-01-20,253.42999267578125
259322,NSC,2021-01-21,245.3600006103516
259323,NSC,2021-01-22,244.22000122070312
259324,NSC,2021-01-25,245.9600067138672
259325,NSC,2021-01-26,238.08999633789065
259326,NSC,2021-01-27,235.63999938964844
259327,NSC,2021-01-28,241.7899932861328
259328,NSC,2021-01-29,236.6199951171875
259329,NSC,2021-02-01,239.91000366210935
259330,NSC,2021-02-02,246.3500061035156
259331,NSC,2021-02-03,246.25
259332,NSC,2021-02-04,245.57000732421875
259333,NSC,2021-02-05,245.66000366210935
259334,NSC,2021-02-08,243.8000030517578
259335,NSC,2021-02-09,245.82000732421875
259336,NSC,2021-02-10,245.2899932861328
259337,NSC,2021-02-11,248.91000366210935
259338,NSC,2021-02-12,254.83999633789065
259339,NSC,2021-02-16,256.3999938964844
259340,NSC,2021-02-17,253.02999877929688
259341,NSC,2021-02-18,251.7100067138672
259342,NSC,2021-02-19,258.0299987792969
259343,NSC,2021-02-22,260.239990234375
259344,NSC,2021-02-23,257.8900146484375
259345,NSC,2021-02-24,261.7799987792969
259346,NSC,2021-02-25,254.1000061035156
259347,NSC,2021-02-26,252.05999755859372
259348,NSC,2021-03-01,257.8299865722656
259349,NSC,2021-03-02,256.3800048828125
259350,NSC,2021-03-03,254.1100006103516
259351,NSC,2021-03-04,244.7100067138672
259352,NSC,2021-03-05,256.0
259353,NSC,2021-03-08,259.2200012207031
259354,NSC,2021-03-09,259.1099853515625
259355,NSC,2021-03-10,259.2900085449219
259356,NSC,2021-03-11,260.75
259357,NSC,2021-03-12,261.44000244140625
259358,NSC,2021-03-15,260.2699890136719
259359,NSC,2021-03-16,256.3900146484375
259360,NSC,2021-03-17,258.1600036621094
259361,NSC,2021-03-18,263.07000732421875
259362,NSC,2021-03-19,260.4599914550781
259363,NSC,2021-03-22,260.6199951171875
259364,NSC,2021-03-23,260.2699890136719
259365,NSC,2021-03-24,264.3099975585937
259366,NSC,2021-03-25,268.0
259367,NSC,2021-03-26,272.9100036621094
259368,NSC,2021-03-29,270.989990234375
259369,NSC,2021-03-30,270.2900085449219
259370,NSC,2021-03-31,268.5199890136719
259371,NSC,2021-04-01,271.17999267578125
259372,NSC,2021-04-05,274.6300048828125
259373,NSC,2021-04-06,271.2200012207031
259374,NSC,2021-04-07,271.4800109863281
259375,NSC,2021-04-08,267.6700134277344
259376,NSC,2021-04-09,272.489990234375
259377,NSC,2021-04-12,271.54998779296875
259378,NSC,2021-04-13,270.3299865722656
259379,NSC,2021-04-14,271.8399963378906
259380,NSC,2021-04-15,272.1400146484375
259381,NSC,2021-04-16,270.8599853515625
259382,NSC,2021-04-19,270.4599914550781
259383,NSC,2021-04-20,273.3099975585937
259384,NSC,2021-04-21,280.4599914550781
259385,NSC,2021-04-22,278.5400085449219
259386,NSC,2021-04-23,282.0
259387,NSC,2021-04-26,281.1400146484375
259388,NSC,2021-04-27,281.8500061035156
259389,NSC,2021-04-28,284.0899963378906
259390,NSC,2021-04-29,280.70001220703125
259391,NSC,2021-04-30,279.239990234375
259392,NSC,2021-05-03,283.0599975585937
259393,NSC,2021-05-04,287.67999267578125
259394,NSC,2021-05-05,287.010009765625
259395,NSC,2021-05-06,286.9700012207031
259396,NSC,2021-05-07,289.8099975585937
259397,NSC,2021-05-10,290.3500061035156
259398,NSC,2021-05-11,286.6600036621094
259399,NSC,2021-05-12,281.70001220703125
259400,NSC,2021-05-13,287.010009765625
259401,NSC,2021-05-14,289.8299865722656
259402,NSC,2021-05-17,285.739990234375
259403,NSC,2021-05-18,280.2200012207031
259404,NSC,2021-05-19,279.45001220703125
259405,NSC,2021-05-20,276.9100036621094
259406,NSC,2021-05-21,277.3399963378906
259407,NSC,2021-05-24,280.4800109863281
259408,NSC,2021-05-25,277.9599914550781
259409,NSC,2021-05-26,279.6499938964844
259410,NSC,2021-05-27,279.3299865722656
259411,NSC,2021-05-28,280.8999938964844
259412,NSC,2021-06-01,281.44000244140625
259413,NSC,2021-06-02,279.1300048828125
259414,NSC,2021-06-03,279.57000732421875
259415,NSC,2021-06-04,279.29998779296875
259416,NSC,2021-06-07,274.82000732421875
259417,NSC,2021-06-08,275.4599914550781
259418,NSC,2021-06-09,273.760009765625
259419,NSC,2021-06-10,270.1199951171875
259420,NSC,2021-06-11,271.489990234375
259421,NSC,2021-06-14,271.5199890136719
259422,NSC,2021-06-15,273.2300109863281
259423,NSC,2021-06-16,271.3999938964844
259424,NSC,2021-06-17,266.9200134277344
259425,NSC,2021-06-18,261.42999267578125
259426,NSC,2021-06-21,264.760009765625
259427,NSC,2021-06-22,264.0799865722656
259428,NSC,2021-06-23,263.20001220703125
259429,NSC,2021-06-24,264.94000244140625
259430,NSC,2021-06-25,265.8500061035156
259431,NSC,2021-06-28,263.510009765625
259432,NSC,2021-06-29,262.0899963378906
259433,NSC,2021-06-30,265.4100036621094
259434,NSC,2021-07-01,269.2799987792969
259435,NSC,2021-07-02,270.9100036621094
259436,NSC,2021-07-06,269.3399963378906
259437,NSC,2021-07-07,273.3500061035156
259438,NSC,2021-07-08,253.77999877929688
259439,NSC,2021-07-09,263.6400146484375
259440,NSC,2021-07-12,261.7900085449219
259441,NSC,2021-07-13,261.2799987792969
259442,NSC,2021-07-14,261.760009765625
259443,NSC,2021-07-15,263.3999938964844
259444,NSC,2021-07-16,260.54998779296875
259445,NSC,2021-07-19,253.82000732421875
259446,NSC,2021-07-20,256.8299865722656
259447,NSC,2021-07-21,260.6499938964844
259448,NSC,2021-07-22,263.8999938964844
259449,NSC,2021-07-23,265.32000732421875
259450,NSC,2021-07-26,265.2799987792969
259451,NSC,2021-07-27,262.92999267578125
259452,NSC,2021-07-28,256.9200134277344
259453,NSC,2021-07-29,256.0400085449219
259454,NSC,2021-07-30,257.8299865722656
259455,NSC,2021-08-02,256.1600036621094
259456,NSC,2021-08-03,258.739990234375
259457,NSC,2021-08-04,253.6000061035156
259458,NSC,2021-08-05,254.47000122070312
259459,NSC,2021-08-06,256.010009765625
259460,NSC,2021-08-09,255.6699981689453
259461,NSC,2021-08-10,259.07000732421875
259462,NSC,2021-08-11,265.7099914550781
259463,NSC,2021-08-12,269.010009765625
259464,NSC,2021-08-13,268.9200134277344
259465,NSC,2021-08-16,269.7300109863281
259466,NSC,2021-08-17,266.7300109863281
259467,NSC,2021-08-18,265.2900085449219
259468,NSC,2021-08-19,262.20001220703125
259469,NSC,2021-08-20,262.2699890136719
259470,NSC,2021-08-23,263.6099853515625
259471,NSC,2021-08-24,259.42999267578125
259472,NSC,2021-08-25,261.1600036621094
259473,NSC,2021-08-26,259.5599975585937
259474,NSC,2021-08-27,260.8099975585937
259475,NSC,2021-08-30,258.2300109863281
259476,NSC,2021-08-31,253.5399932861328
259477,NSC,2021-09-01,252.25
259478,NSC,2021-09-02,253.67999267578125
259479,NSC,2021-09-03,250.3999938964844
259480,NSC,2021-09-07,248.1499938964844
259481,NSC,2021-09-08,249.6300048828125
259482,NSC,2021-09-09,247.6199951171875
259483,NSC,2021-09-10,247.1499938964844
259484,NSC,2021-09-13,245.5399932861328
259485,NSC,2021-09-14,244.7899932861328
259486,NSC,2021-09-15,248.6199951171875
259487,NSC,2021-09-16,248.0
259488,NSC,2021-09-17,246.0399932861328
259489,NSC,2021-09-20,241.55999755859372
259490,NSC,2021-09-21,239.2400054931641
259491,NSC,2021-09-22,239.5200042724609
259492,NSC,2021-09-23,242.1699981689453
259493,NSC,2021-09-24,245.07000732421875
259494,NSC,2021-09-27,245.6199951171875
259495,NSC,2021-09-28,245.22000122070312
259496,NSC,2021-09-29,244.2400054931641
259497,NSC,2021-09-30,239.25
259498,NSC,2021-10-01,243.5399932861328
259499,NSC,2021-10-04,247.8800048828125
259500,NSC,2021-10-05,255.13999938964844
259501,NSC,2021-10-06,262.5299987792969
259502,NSC,2021-10-07,259.6600036621094
259503,NSC,2021-10-08,264.8800048828125
259504,NSC,2021-10-11,264.44000244140625
259505,NSC,2021-10-12,261.07000732421875
259506,NSC,2021-10-13,262.25
259507,NSC,2021-10-14,269.8299865722656
259508,NSC,2021-10-15,275.5799865722656
259509,NSC,2021-10-18,275.75
259510,NSC,2021-10-19,274.9800109863281
259511,NSC,2021-10-20,279.260009765625
259512,NSC,2021-10-21,282.79998779296875
259513,NSC,2021-10-22,286.5400085449219
259514,NSC,2021-10-25,287.3299865722656
259515,NSC,2021-10-26,286.739990234375
259516,NSC,2021-10-27,287.0599975585937
259517,NSC,2021-10-28,293.1700134277344
259518,NSC,2021-10-29,293.04998779296875
259519,NSC,2021-11-01,288.69000244140625
259520,NSC,2021-11-02,286.0199890136719
259521,NSC,2021-11-03,287.6199951171875
259522,NSC,2021-11-04,284.54998779296875
259523,NSC,2021-11-05,283.8999938964844
259524,NSC,2021-11-08,284.6400146484375
259525,NSC,2021-11-09,284.6000061035156
259526,NSC,2021-11-10,281.7099914550781
259527,NSC,2021-11-11,275.9100036621094
259528,NSC,2021-11-12,275.5899963378906
259529,NSC,2021-11-15,275.3999938964844
259530,NSC,2021-11-16,273.9700012207031
259531,NSC,2021-11-17,274.6000061035156
259532,NSC,2021-11-18,275.82000732421875
259533,NSC,2021-11-19,273.7200012207031
259534,NSC,2021-11-22,277.0599975585937
259535,NSC,2021-11-23,279.7300109863281
259536,NSC,2021-11-24,277.7799987792969
259537,NSC,2021-11-26,269.6499938964844
259538,NSC,2021-11-29,268.739990234375
259539,NSC,2021-11-30,265.2699890136719
259540,NSC,2021-12-01,269.0599975585937
259541,NSC,2021-12-02,278.82000732421875
259542,NSC,2021-12-03,281.239990234375
259543,NSC,2021-12-06,287.2300109863281
259544,NSC,2021-12-07,287.4599914550781
259545,NSC,2021-12-08,286.5
259546,NSC,2021-12-09,286.95001220703125
259547,NSC,2021-12-10,289.5299987792969
259548,NSC,2021-12-13,284.489990234375
259549,NSC,2021-12-14,283.739990234375
259550,NSC,2021-12-15,287.7699890136719
259551,NSC,2021-12-16,290.4100036621094
259552,NSC,2021-12-17,284.7900085449219
259553,NSC,2021-12-20,281.45001220703125
259554,NSC,2021-12-21,285.1700134277344
259555,NSC,2021-12-22,285.2900085449219
259556,NSC,2021-12-23,287.5299987792969
259557,NSC,2021-12-27,291.5299987792969
259558,NSC,2021-12-28,293.2900085449219
259559,NSC,2021-12-29,295.75
259560,NSC,2021-12-30,294.7300109863281
259561,NSC,2021-12-31,297.7099914550781
259562,NSC,2022-01-03,292.3500061035156
259563,NSC,2022-01-04,294.7200012207031
259564,NSC,2022-01-05,294.7099914550781
259565,NSC,2022-01-06,296.6400146484375
259566,NSC,2022-01-07,296.8099975585937
259567,NSC,2022-01-10,287.9700012207031
259568,NSC,2022-01-11,286.4200134277344
259569,NSC,2022-01-12,288.17999267578125
259570,NSC,2022-01-13,290.0599975585937
259571,NSC,2022-01-14,288.2799987792969
259572,NSC,2022-01-18,275.8099975585937
259573,NSC,2022-01-19,278.0599975585937
259574,NSC,2022-01-20,279.2099914550781
259575,NSC,2022-01-21,276.4200134277344
259576,NSC,2022-01-24,276.3099975585937
259577,NSC,2022-01-25,274.8099975585937
259578,NSC,2022-01-26,269.0299987792969
259579,NSC,2022-01-27,269.75
259580,NSC,2022-01-28,271.989990234375
259581,NSC,2022-01-31,271.989990234375
259582,NSC,2022-02-01,274.3999938964844
259583,NSC,2022-02-02,280.0799865722656
259584,NSC,2022-02-03,275.82000732421875
259585,NSC,2022-02-04,270.4200134277344
259586,NSC,2022-02-07,264.0400085449219
259587,NSC,2022-02-08,270.0199890136719
259588,NSC,2022-02-09,273.9599914550781
259589,NSC,2022-02-10,272.3299865722656
259590,NSC,2022-02-11,267.2099914550781
259591,NSC,2022-02-14,272.2699890136719
259592,NSC,2022-02-15,275.1300048828125
259593,NSC,2022-02-16,276.760009765625
259594,NSC,2022-02-17,273.2300109863281
259595,NSC,2022-02-18,270.2200012207031
259596,NSC,2022-02-22,258.3500061035156
259597,NSC,2022-02-23,253.66000366210935
259598,NSC,2022-02-24,254.0399932861328
259599,NSC,2022-02-25,260.42999267578125
259600,NSC,2022-02-28,256.5199890136719
259601,NSC,2022-03-01,255.07000732421875
259602,NSC,2022-03-02,269.2200012207031
259603,NSC,2022-03-03,272.0
259604,NSC,2022-03-04,284.57000732421875
259605,NSC,2022-03-07,278.3099975585937
259606,NSC,2022-03-08,265.6700134277344
259607,NSC,2022-03-09,263.7900085449219
259608,NSC,2022-03-10,269.8500061035156
259609,NSC,2022-03-11,267.3399963378906
259610,NSC,2022-03-14,266.0899963378906
259611,NSC,2022-03-15,268.0599975585937
259612,NSC,2022-03-16,273.32000732421875
259613,NSC,2022-03-17,274.3900146484375
259614,NSC,2022-03-18,274.8299865722656
259615,NSC,2022-03-21,278.1499938964844
259616,NSC,2022-03-22,278.95001220703125
259617,NSC,2022-03-23,277.2300109863281
259618,NSC,2022-03-24,279.54998779296875
259619,NSC,2022-03-25,283.3599853515625
259620,NSC,2022-03-28,284.6199951171875
259621,NSC,2022-03-29,285.6600036621094
259622,NSC,2022-03-30,289.1499938964844
259623,NSC,2022-03-31,285.2200012207031
259624,NSC,2022-04-01,265.8399963378906
259625,NSC,2022-04-04,266.8999938964844
259626,NSC,2022-04-05,262.25
259627,NSC,2022-04-06,256.92999267578125
259628,NSC,2022-04-07,258.6600036621094
259629,NSC,2022-04-08,258.1499938964844
259630,NSC,2022-04-11,255.80999755859372
259631,NSC,2022-04-12,258.7200012207031
259632,NSC,2022-04-13,260.92999267578125
259633,NSC,2022-04-14,263.0599975585937
259634,NSC,2022-04-18,262.510009765625
259635,NSC,2022-04-19,264.8599853515625
259636,NSC,2022-04-20,267.9100036621094
259637,NSC,2022-04-21,269.82000732421875
259638,NSC,2022-04-22,258.5899963378906
259639,NSC,2022-04-25,259.739990234375
259640,NSC,2022-04-26,254.63999938964844
259641,NSC,2022-04-27,262.5299987792969
259642,NSC,2022-04-28,265.8500061035156
259643,NSC,2022-04-29,257.8800048828125
259644,NSC,2022-05-02,256.6099853515625
259645,NSC,2022-05-03,256.0799865722656
259646,NSC,2022-05-04,264.6700134277344
259647,NSC,2022-05-05,256.8699951171875
259648,NSC,2022-05-06,255.7400054931641
259649,NSC,2022-05-09,249.5
259650,NSC,2022-05-10,245.75
259651,NSC,2022-05-11,246.5399932861328
259652,NSC,2022-05-12,246.05999755859372
259653,NSC,2022-05-13,249.32000732421875
259654,NSC,2022-05-16,247.1000061035156
259655,NSC,2022-05-17,251.6999969482422
259656,NSC,2022-05-18,237.57000732421875
259657,NSC,2022-05-19,228.02999877929688
259658,NSC,2022-05-20,228.8600006103516
259659,NSC,2022-05-23,232.7899932861328
259660,NSC,2022-05-24,232.30999755859372
259661,NSC,2022-05-25,232.6100006103516
259662,NSC,2022-05-26,236.6999969482422
259663,NSC,2022-05-27,241.02999877929688
259664,NSC,2022-05-31,239.66000366210935
259665,NSC,2022-06-01,241.94000244140625
259666,NSC,2022-06-02,246.80999755859372
259667,NSC,2022-06-03,244.66000366210935
259668,NSC,2022-06-06,244.67999267578125
259669,NSC,2022-06-07,249.3999938964844
259670,NSC,2022-06-08,242.80999755859372
259671,NSC,2022-06-09,237.4499969482422
259672,NSC,2022-06-10,229.3600006103516
259673,NSC,2022-06-13,223.07000732421875
259674,NSC,2022-06-14,222.80999755859372
259675,NSC,2022-06-15,224.5
259676,NSC,2022-06-16,222.7899932861328
259677,NSC,2022-06-17,221.47000122070312
259678,NSC,2022-06-21,224.1999969482422
259679,NSC,2022-06-22,224.13999938964844
259680,NSC,2022-06-23,221.69000244140625
259681,NSC,2022-06-24,230.42999267578125
259682,NSC,2022-06-27,227.72999572753903
259683,NSC,2022-06-28,226.38999938964844
259684,NSC,2022-06-29,227.1300048828125
259685,NSC,2022-06-30,227.2899932861328
259686,NSC,2022-07-01,228.5500030517578
259687,NSC,2022-07-05,224.17999267578125
259688,NSC,2022-07-06,225.7400054931641
259689,NSC,2022-07-07,228.75
259690,NSC,2022-07-08,226.1999969482422
259691,NSC,2022-07-11,225.57000732421875
259692,NSC,2022-07-12,222.3600006103516
259693,NSC,2022-07-13,221.47000122070312
259694,NSC,2022-07-14,221.6999969482422
259695,NSC,2022-07-15,227.88999938964844
259696,NSC,2022-07-18,229.05999755859372
259697,NSC,2022-07-19,236.19000244140625
259698,NSC,2022-07-20,237.8699951171875
259699,NSC,2022-07-21,242.1100006103516
259700,NSC,2022-07-22,243.1000061035156
259701,NSC,2022-07-25,246.8999938964844
259702,NSC,2022-07-26,244.6100006103516
259703,NSC,2022-07-27,243.2400054931641
259704,NSC,2022-07-28,244.8300018310547
259705,NSC,2022-07-29,251.1699981689453
259706,NSC,2022-08-01,253.00999450683597
259707,NSC,2022-08-02,248.0200042724609
259708,NSC,2022-08-03,250.3000030517578
259709,NSC,2022-08-04,250.92999267578125
259710,NSC,2022-08-05,251.0200042724609
259711,NSC,2022-08-08,249.7400054931641
259712,NSC,2022-08-09,249.33999633789065
259713,NSC,2022-08-10,257.57000732421875
259714,NSC,2022-08-11,260.2099914550781
259715,NSC,2022-08-12,261.8399963378906
259716,NSC,2022-08-15,257.0599975585937
259717,NSC,2022-08-16,257.6099853515625
259718,NSC,2022-08-17,257.79998779296875
259719,NSC,2022-08-18,258.6000061035156
259720,NSC,2022-08-19,255.75
259721,NSC,2022-08-22,256.9100036621094
259722,NSC,2022-08-23,258.29998779296875
259723,NSC,2022-08-24,259.82000732421875
259724,NSC,2022-08-25,262.989990234375
259725,NSC,2022-08-26,252.9900054931641
259726,NSC,2022-08-29,251.8500061035156
259727,NSC,2022-08-30,244.7700042724609
259728,NSC,2022-08-31,243.1300048828125
259729,NSC,2022-09-01,241.1300048828125
259730,NSC,2022-09-02,239.25999450683597
259731,NSC,2022-09-06,239.91000366210935
259732,NSC,2022-09-07,243.22000122070312
259733,NSC,2022-09-08,245.92999267578125
259734,NSC,2022-09-09,249.8500061035156
259735,NSC,2022-09-12,250.5800018310547
259736,NSC,2022-09-13,243.3000030517578
259737,NSC,2022-09-14,238.0399932861328
259738,NSC,2022-09-15,238.8600006103516
259739,NSC,2022-09-16,233.97999572753903
259740,NSC,2022-09-19,236.08999633789065
259741,NSC,2022-09-20,229.58999633789065
259742,NSC,2022-09-21,227.88999938964844
259743,NSC,2022-09-22,224.7100067138672
259744,NSC,2022-09-23,217.6499938964844
259745,NSC,2022-09-26,214.75999450683597
259746,NSC,2022-09-27,213.83999633789065
259747,NSC,2022-09-28,216.72000122070312
259748,NSC,2022-09-29,214.5500030517578
259749,NSC,2022-09-30,209.6499938964844
259750,NSC,2022-10-03,216.8000030517578
259751,NSC,2022-10-04,223.1699981689453
259752,NSC,2022-10-05,221.0200042724609
259753,NSC,2022-10-06,218.92999267578125
259754,NSC,2022-10-07,214.57000732421875
259755,NSC,2022-10-10,212.2400054931641
259756,NSC,2022-10-11,212.7899932861328
259757,NSC,2022-10-12,211.32000732421875
259758,NSC,2022-10-13,215.6100006103516
259759,NSC,2022-10-14,213.4900054931641
259760,NSC,2022-10-17,219.1000061035156
259761,NSC,2022-10-18,222.33999633789065
259762,NSC,2022-10-19,217.6199951171875
259763,NSC,2022-10-20,204.8699951171875
259764,NSC,2022-10-21,208.0399932861328
259765,NSC,2022-10-24,213.22999572753903
259766,NSC,2022-10-25,215.7700042724609
259767,NSC,2022-10-26,222.1199951171875
259768,NSC,2022-10-27,223.58999633789065
259769,NSC,2022-10-28,229.13999938964844
259770,NSC,2022-10-31,228.07000732421875
259771,NSC,2022-11-01,229.9900054931641
259772,NSC,2022-11-02,225.3999938964844
259773,NSC,2022-11-03,227.2100067138672
259774,NSC,2022-11-04,233.8000030517578
259775,NSC,2022-11-07,235.6300048828125
259776,NSC,2022-11-08,236.32000732421875
259777,NSC,2022-11-09,230.5399932861328
259778,NSC,2022-11-10,242.97999572753903
259779,NSC,2022-11-11,250.91000366210935
259780,NSC,2022-11-14,251.67999267578125
259781,NSC,2022-11-15,248.13999938964844
259782,NSC,2022-11-16,249.72000122070312
259783,NSC,2022-11-17,245.55999755859372
259784,NSC,2022-11-18,246.75999450683597
259785,NSC,2022-11-21,249.25999450683597
259786,NSC,2022-11-22,251.1000061035156
259787,NSC,2022-11-23,251.1100006103516
259788,NSC,2022-11-25,252.32000732421875
259789,NSC,2022-11-28,248.5500030517578
259790,NSC,2022-11-29,253.3600006103516
259791,NSC,2022-11-30,256.5
259792,NSC,2022-12-01,256.3599853515625
259793,NSC,2022-12-02,254.07000732421875
259794,NSC,2022-12-05,247.30999755859372
259795,NSC,2022-12-06,242.5500030517578
259796,NSC,2022-12-07,241.5500030517578
259797,NSC,2022-12-08,245.6699981689453
259798,NSC,2022-12-09,244.0500030517578
259799,NSC,2022-12-12,253.0500030517578
259800,NSC,2022-12-13,257.92999267578125
259801,NSC,2022-12-14,258.4200134277344
259802,NSC,2022-12-15,252.2899932861328
259803,NSC,2022-12-16,250.6000061035156
259804,NSC,2022-12-19,247.0
259805,NSC,2022-12-20,242.9199981689453
259806,NSC,2022-12-21,246.6999969482422
259807,NSC,2022-12-22,245.4499969482422
259808,NSC,2022-12-23,247.5
259809,NSC,2022-12-27,249.5200042724609
259810,NSC,2022-12-28,245.7899932861328
259811,NSC,2022-12-29,248.2100067138672
259812,NSC,2022-12-30,246.4199981689453
259813,NSC,2023-01-03,247.6999969482422
259814,NSC,2023-01-04,250.8999938964844
259815,NSC,2023-01-05,247.47999572753903
259816,NSC,2023-01-06,255.7899932861328
259817,NSC,2023-01-09,254.22999572753903
259818,NSC,2023-01-10,254.6499938964844
259819,NSC,2023-01-11,256.1400146484375
259820,NSC,2023-01-12,254.1699981689453
259821,NSC,2023-01-13,255.1300048828125
259822,NSC,2023-01-17,256.6600036621094
259823,NSC,2023-01-18,254.6699981689453
259824,NSC,2023-01-19,249.8800048828125
259825,NSC,2023-01-20,253.66000366210935
259826,NSC,2023-01-23,256.44000244140625
259827,NSC,2023-01-24,255.8800048828125
259828,NSC,2023-01-25,242.97000122070312
259829,NSC,2023-01-26,241.17999267578125
259830,NSC,2023-01-27,238.80999755859372
259831,NSC,2023-01-30,238.2100067138672
259832,NSC,2023-01-31,245.80999755859372
259833,NSC,2023-02-01,248.7899932861328
259834,NSC,2023-02-02,254.83999633789065
259835,NSC,2023-02-03,252.1199951171875
259836,NSC,2023-02-06,246.4600067138672
259837,NSC,2023-02-07,247.6699981689453
259838,NSC,2023-02-08,246.6199951171875
259839,NSC,2023-02-09,238.97999572753903
259840,NSC,2023-02-10,242.6100006103516
259841,NSC,2023-02-13,239.7100067138672
259842,NSC,2023-02-14,235.27999877929688
259843,NSC,2023-02-15,238.2899932861328
259844,NSC,2023-02-16,230.0200042724609
259845,NSC,2023-02-17,228.1499938964844
259846,NSC,2023-02-21,224.5500030517578
259847,NSC,2023-02-22,221.9900054931641
259848,NSC,2023-02-23,223.8600006103516
259849,NSC,2023-02-24,224.7700042724609
259850,NSC,2023-02-27,225.30999755859372
259851,NSC,2023-02-28,224.82000732421875
259852,NSC,2023-03-01,225.41000366210935
259853,NSC,2023-03-02,228.6100006103516
259854,NSC,2023-03-03,228.38999938964844
259855,NSC,2023-03-06,222.4199981689453
259856,NSC,2023-03-07,215.17999267578125
259857,NSC,2023-03-08,216.30999755859372
259858,NSC,2023-03-09,213.2100067138672
259859,NSC,2023-03-10,210.4499969482422
259860,NSC,2023-03-13,207.6300048828125
259861,NSC,2023-03-14,208.0800018310547
259862,NSC,2023-03-15,205.17999267578125
259863,NSC,2023-03-16,207.44000244140625
259864,NSC,2023-03-17,203.8999938964844
259865,NSC,2023-03-20,205.3300018310547
259866,NSC,2023-03-21,205.38999938964844
259867,NSC,2023-03-22,200.5800018310547
259868,NSC,2023-03-23,199.4199981689453
259869,NSC,2023-03-24,200.25999450683597
259870,NSC,2023-03-27,202.92999267578125
259871,NSC,2023-03-28,204.58999633789065
259872,NSC,2023-03-29,207.25
259873,NSC,2023-03-30,208.83999633789065
259874,NSC,2023-03-31,212.0
259875,NSC,2023-04-03,208.77999877929688
259876,NSC,2023-04-04,205.0200042724609
259877,NSC,2023-04-05,203.0399932861328
259878,NSC,2023-04-06,205.41000366210935
259879,NSC,2023-04-10,202.30999755859372
259880,NSC,2023-04-11,205.82000732421875
259881,NSC,2023-04-12,206.32000732421875
259882,NSC,2023-04-13,206.97999572753903
259883,NSC,2023-04-14,207.58999633789065
259884,NSC,2023-04-17,209.7100067138672
259885,NSC,2023-04-18,209.69000244140625
259886,NSC,2023-04-19,209.83999633789065
259887,NSC,2023-04-20,211.82000732421875
259888,NSC,2023-04-21,211.6100006103516
259889,NSC,2023-04-24,211.91000366210935
259890,NSC,2023-04-25,207.1199951171875
259891,NSC,2023-04-26,201.0200042724609
259892,NSC,2023-04-27,200.8600006103516
259893,NSC,2023-04-28,203.02999877929688
259894,NSC,2023-05-01,208.6100006103516
259895,NSC,2023-05-02,203.88999938964844
259896,NSC,2023-05-03,202.97999572753903
259897,NSC,2023-05-04,203.92999267578125
259898,NSC,2023-05-05,208.72000122070312
259899,NSC,2023-05-08,207.0800018310547
259900,NSC,2023-05-09,208.3000030517578
259901,NSC,2023-05-10,208.5
259902,NSC,2023-05-11,210.30999755859372
259903,NSC,2023-05-12,211.91000366210935
259904,NKE,1980-12-02,0.1796880066394806
259905,NKE,1980-12-03,0.1757809966802597
259906,NKE,1980-12-04,0.1816409975290298
259907,NKE,1980-12-05,0.171875
259908,NKE,1980-12-08,0.1621090024709701
259909,NKE,1980-12-09,0.1582030057907104
259910,NKE,1980-12-10,0.1484380066394806
259911,NKE,1980-12-11,0.140625
259912,NKE,1980-12-12,0.1464840024709701
259913,NKE,1980-12-15,0.1523440033197403
259914,NKE,1980-12-16,0.1484380066394806
259915,NKE,1980-12-17,0.1425780057907104
259916,NKE,1980-12-18,0.1464840024709701
259917,NKE,1980-12-19,0.1523440033197403
259918,NKE,1980-12-22,0.1523440033197403
259919,NKE,1980-12-23,0.15625
259920,NKE,1980-12-24,0.1621090024709701
259921,NKE,1980-12-26,0.1640630066394806
259922,NKE,1980-12-29,0.1621090024709701
259923,NKE,1980-12-30,0.1660159975290298
259924,NKE,1980-12-31,0.1640630066394806
259925,NKE,1981-01-02,0.1679690033197403
259926,NKE,1981-01-05,0.174805000424385
259927,NKE,1981-01-06,0.1757809966802597
259928,NKE,1981-01-07,0.1660159975290298
259929,NKE,1981-01-08,0.1621090024709701
259930,NKE,1981-01-09,0.1601559966802597
259931,NKE,1981-01-12,0.1621090024709701
259932,NKE,1981-01-13,0.1660159975290298
259933,NKE,1981-01-14,0.171875
259934,NKE,1981-01-15,0.171875
259935,NKE,1981-01-16,0.171875
259936,NKE,1981-01-19,0.171875
259937,NKE,1981-01-20,0.1660159975290298
259938,NKE,1981-01-21,0.1640630066394806
259939,NKE,1981-01-22,0.15625
259940,NKE,1981-01-23,0.1601559966802597
259941,NKE,1981-01-26,0.15625
259942,NKE,1981-01-27,0.15625
259943,NKE,1981-01-28,0.15625
259944,NKE,1981-01-29,0.15625
259945,NKE,1981-01-30,0.1503909975290298
259946,NKE,1981-02-02,0.1464840024709701
259947,NKE,1981-02-03,0.1464840024709701
259948,NKE,1981-02-04,0.1464840024709701
259949,NKE,1981-02-05,0.1503909975290298
259950,NKE,1981-02-06,0.1503909975290298
259951,NKE,1981-02-09,0.1464840024709701
259952,NKE,1981-02-10,0.1464840024709701
259953,NKE,1981-02-11,0.1425780057907104
259954,NKE,1981-02-12,0.1425780057907104
259955,NKE,1981-02-13,0.140625
259956,NKE,1981-02-17,0.140625
259957,NKE,1981-02-18,0.1445309966802597
259958,NKE,1981-02-19,0.1484380066394806
259959,NKE,1981-02-20,0.1464840024709701
259960,NKE,1981-02-23,0.1464840024709701
259961,NKE,1981-02-24,0.1484380066394806
259962,NKE,1981-02-25,0.1484380066394806
259963,NKE,1981-02-26,0.1503909975290298
259964,NKE,1981-02-27,0.1503909975290298
259965,NKE,1981-03-02,0.1503909975290298
259966,NKE,1981-03-03,0.1542969942092895
259967,NKE,1981-03-04,0.1542969942092895
259968,NKE,1981-03-05,0.1523440033197403
259969,NKE,1981-03-06,0.1503909975290298
259970,NKE,1981-03-09,0.1484380066394806
259971,NKE,1981-03-10,0.1367190033197403
259972,NKE,1981-03-11,0.1386719942092895
259973,NKE,1981-03-12,0.140625
259974,NKE,1981-03-13,0.1425780057907104
259975,NKE,1981-03-16,0.1386719942092895
259976,NKE,1981-03-17,0.1386719942092895
259977,NKE,1981-03-18,0.1367190033197403
259978,NKE,1981-03-19,0.1347659975290298
259979,NKE,1981-03-20,0.1367190033197403
259980,NKE,1981-03-23,0.1367190033197403
259981,NKE,1981-03-24,0.1386719942092895
259982,NKE,1981-03-25,0.1367190033197403
259983,NKE,1981-03-26,0.1386719942092895
259984,NKE,1981-03-27,0.140625
259985,NKE,1981-03-30,0.1445309966802597
259986,NKE,1981-03-31,0.1464840024709701
259987,NKE,1981-04-01,0.15625
259988,NKE,1981-04-02,0.15625
259989,NKE,1981-04-03,0.1601559966802597
259990,NKE,1981-04-06,0.15625
259991,NKE,1981-04-07,0.15625
259992,NKE,1981-04-08,0.15625
259993,NKE,1981-04-09,0.1699219942092895
259994,NKE,1981-04-10,0.1699219942092895
259995,NKE,1981-04-13,0.1640630066394806
259996,NKE,1981-04-14,0.1601559966802597
259997,NKE,1981-04-15,0.171875
259998,NKE,1981-04-16,0.1738280057907104
259999,NKE,1981-04-20,0.1738280057907104
260000,NKE,1981-04-21,0.1738280057907104
260001,NKE,1981-04-22,0.1757809966802597
260002,NKE,1981-04-23,0.1757809966802597
260003,NKE,1981-04-24,0.1660159975290298
260004,NKE,1981-04-27,0.1660159975290298
260005,NKE,1981-04-28,0.1660159975290298
260006,NKE,1981-04-29,0.1640630066394806
260007,NKE,1981-04-30,0.1621090024709701
260008,NKE,1981-05-01,0.1621090024709701
260009,NKE,1981-05-04,0.1601559966802597
260010,NKE,1981-05-05,0.1582030057907104
260011,NKE,1981-05-06,0.1582030057907104
260012,NKE,1981-05-07,0.1601559966802597
260013,NKE,1981-05-08,0.1601559966802597
260014,NKE,1981-05-11,0.1582030057907104
260015,NKE,1981-05-12,0.1621090024709701
260016,NKE,1981-05-13,0.1640630066394806
260017,NKE,1981-05-14,0.1601559966802597
260018,NKE,1981-05-15,0.1582030057907104
260019,NKE,1981-05-18,0.1582030057907104
260020,NKE,1981-05-19,0.1582030057907104
260021,NKE,1981-05-20,0.1582030057907104
260022,NKE,1981-05-21,0.1601559966802597
260023,NKE,1981-05-22,0.1601559966802597
260024,NKE,1981-05-26,0.1640630066394806
260025,NKE,1981-05-27,0.1699219942092895
260026,NKE,1981-05-28,0.1777340024709701
260027,NKE,1981-05-29,0.1777340024709701
260028,NKE,1981-06-01,0.1835940033197403
260029,NKE,1981-06-02,0.1855469942092895
260030,NKE,1981-06-03,0.1835940033197403
260031,NKE,1981-06-04,0.1835940033197403
260032,NKE,1981-06-05,0.1855469942092895
260033,NKE,1981-06-08,0.1835940033197403
260034,NKE,1981-06-09,0.1835940033197403
260035,NKE,1981-06-10,0.1855469942092895
260036,NKE,1981-06-11,0.1875
260037,NKE,1981-06-12,0.1894530057907104
260038,NKE,1981-06-15,0.1914059966802597
260039,NKE,1981-06-16,0.1933590024709701
260040,NKE,1981-06-17,0.1894530057907104
260041,NKE,1981-06-18,0.1796880066394806
260042,NKE,1981-06-19,0.1816409975290298
260043,NKE,1981-06-22,0.1816409975290298
260044,NKE,1981-06-23,0.1914059966802597
260045,NKE,1981-06-24,0.1875
260046,NKE,1981-06-25,0.1855469942092895
260047,NKE,1981-06-26,0.1855469942092895
260048,NKE,1981-06-29,0.1855469942092895
260049,NKE,1981-06-30,0.1816409975290298
260050,NKE,1981-07-01,0.1835940033197403
260051,NKE,1981-07-02,0.1855469942092895
260052,NKE,1981-07-06,0.1796880066394806
260053,NKE,1981-07-07,0.1679690033197403
260054,NKE,1981-07-08,0.1660159975290298
260055,NKE,1981-07-09,0.1679690033197403
260056,NKE,1981-07-10,0.1660159975290298
260057,NKE,1981-07-13,0.1699219942092895
260058,NKE,1981-07-14,0.1699219942092895
260059,NKE,1981-07-15,0.1738280057907104
260060,NKE,1981-07-16,0.1738280057907104
260061,NKE,1981-07-17,0.1738280057907104
260062,NKE,1981-07-20,0.1660159975290298
260063,NKE,1981-07-21,0.1621090024709701
260064,NKE,1981-07-22,0.1621090024709701
260065,NKE,1981-07-23,0.1660159975290298
260066,NKE,1981-07-24,0.171875
260067,NKE,1981-07-27,0.1699219942092895
260068,NKE,1981-07-28,0.171875
260069,NKE,1981-07-29,0.1699219942092895
260070,NKE,1981-07-30,0.171875
260071,NKE,1981-07-31,0.1699219942092895
260072,NKE,1981-08-03,0.1640630066394806
260073,NKE,1981-08-04,0.1640630066394806
260074,NKE,1981-08-05,0.1582030057907104
260075,NKE,1981-08-06,0.1582030057907104
260076,NKE,1981-08-07,0.1523440033197403
260077,NKE,1981-08-10,0.1523440033197403
260078,NKE,1981-08-11,0.1621090024709701
260079,NKE,1981-08-12,0.1640630066394806
260080,NKE,1981-08-13,0.1640630066394806
260081,NKE,1981-08-14,0.1640630066394806
260082,NKE,1981-08-17,0.1621090024709701
260083,NKE,1981-08-18,0.1503909975290298
260084,NKE,1981-08-19,0.1542969942092895
260085,NKE,1981-08-20,0.1542969942092895
260086,NKE,1981-08-21,0.15625
260087,NKE,1981-08-24,0.1503909975290298
260088,NKE,1981-08-25,0.1455080062150955
260089,NKE,1981-08-26,0.1484380066394806
260090,NKE,1981-08-27,0.1484380066394806
260091,NKE,1981-08-28,0.1503909975290298
260092,NKE,1981-08-31,0.1503909975290298
260093,NKE,1981-09-01,0.1484380066394806
260094,NKE,1981-09-02,0.1503909975290298
260095,NKE,1981-09-03,0.1503909975290298
260096,NKE,1981-09-04,0.1464840024709701
260097,NKE,1981-09-08,0.1445309966802597
260098,NKE,1981-09-09,0.1464840024709701
260099,NKE,1981-09-10,0.1503909975290298
260100,NKE,1981-09-11,0.1542969942092895
260101,NKE,1981-09-14,0.1582030057907104
260102,NKE,1981-09-15,0.1660159975290298
260103,NKE,1981-09-16,0.15625
260104,NKE,1981-09-17,0.1542969942092895
260105,NKE,1981-09-18,0.1542969942092895
260106,NKE,1981-09-21,0.15625
260107,NKE,1981-09-22,0.1503909975290298
260108,NKE,1981-09-23,0.1503909975290298
260109,NKE,1981-09-24,0.1503909975290298
260110,NKE,1981-09-25,0.1464840024709701
260111,NKE,1981-09-28,0.1445309966802597
260112,NKE,1981-09-29,0.1464840024709701
260113,NKE,1981-09-30,0.1484380066394806
260114,NKE,1981-10-01,0.1484380066394806
260115,NKE,1981-10-02,0.1523440033197403
260116,NKE,1981-10-05,0.15625
260117,NKE,1981-10-06,0.1542969942092895
260118,NKE,1981-10-07,0.1542969942092895
260119,NKE,1981-10-08,0.15625
260120,NKE,1981-10-09,0.1464840024709701
260121,NKE,1981-10-12,0.1542969942092895
260122,NKE,1981-10-13,0.1699219942092895
260123,NKE,1981-10-14,0.1757809966802597
260124,NKE,1981-10-15,0.1757809966802597
260125,NKE,1981-10-16,0.1777340024709701
260126,NKE,1981-10-19,0.1835940033197403
260127,NKE,1981-10-20,0.1875
260128,NKE,1981-10-21,0.1914059966802597
260129,NKE,1981-10-22,0.1894530057907104
260130,NKE,1981-10-23,0.1875
260131,NKE,1981-10-26,0.1875
260132,NKE,1981-10-27,0.1914059966802597
260133,NKE,1981-10-28,0.2050780057907104
260134,NKE,1981-10-29,0.2089840024709701
260135,NKE,1981-10-30,0.2070309966802597
260136,NKE,1981-11-02,0.2011719942092895
260137,NKE,1981-11-03,0.203125
260138,NKE,1981-11-04,0.203125
260139,NKE,1981-11-05,0.203125
260140,NKE,1981-11-06,0.1992190033197403
260141,NKE,1981-11-09,0.2011719942092895
260142,NKE,1981-11-10,0.203125
260143,NKE,1981-11-11,0.2050780057907104
260144,NKE,1981-11-12,0.2128909975290298
260145,NKE,1981-11-13,0.2109380066394806
260146,NKE,1981-11-16,0.2070309966802597
260147,NKE,1981-11-17,0.2050780057907104
260148,NKE,1981-11-18,0.203125
260149,NKE,1981-11-19,0.206055000424385
260150,NKE,1981-11-20,0.2070309966802597
260151,NKE,1981-11-23,0.2070309966802597
260152,NKE,1981-11-24,0.2109380066394806
260153,NKE,1981-11-25,0.2128909975290298
260154,NKE,1981-11-27,0.2148440033197403
260155,NKE,1981-11-30,0.2167969942092895
260156,NKE,1981-12-01,0.2226559966802597
260157,NKE,1981-12-02,0.2226559966802597
260158,NKE,1981-12-03,0.21875
260159,NKE,1981-12-04,0.21875
260160,NKE,1981-12-07,0.21875
260161,NKE,1981-12-08,0.2167969942092895
260162,NKE,1981-12-09,0.2148440033197403
260163,NKE,1981-12-10,0.2148440033197403
260164,NKE,1981-12-11,0.2148440033197403
260165,NKE,1981-12-14,0.2128909975290298
260166,NKE,1981-12-15,0.2148440033197403
260167,NKE,1981-12-16,0.2148440033197403
260168,NKE,1981-12-17,0.2148440033197403
260169,NKE,1981-12-18,0.21875
260170,NKE,1981-12-21,0.2167969942092895
260171,NKE,1981-12-22,0.2148440033197403
260172,NKE,1981-12-23,0.2148440033197403
260173,NKE,1981-12-24,0.2109380066394806
260174,NKE,1981-12-28,0.2109380066394806
260175,NKE,1981-12-29,0.2128909975290298
260176,NKE,1981-12-30,0.2226559966802597
260177,NKE,1981-12-31,0.2207030057907104
260178,NKE,1982-01-04,0.2207030057907104
260179,NKE,1982-01-05,0.2148440033197403
260180,NKE,1982-01-06,0.2109380066394806
260181,NKE,1982-01-07,0.2128909975290298
260182,NKE,1982-01-08,0.2226559966802597
260183,NKE,1982-01-11,0.2246090024709701
260184,NKE,1982-01-12,0.2285159975290298
260185,NKE,1982-01-13,0.2226559966802597
260186,NKE,1982-01-14,0.2246090024709701
260187,NKE,1982-01-15,0.2246090024709701
260188,NKE,1982-01-18,0.2265630066394806
260189,NKE,1982-01-19,0.2226559966802597
260190,NKE,1982-01-20,0.2207030057907104
260191,NKE,1982-01-21,0.2226559966802597
260192,NKE,1982-01-22,0.2207030057907104
260193,NKE,1982-01-25,0.2148440033197403
260194,NKE,1982-01-26,0.2167969942092895
260195,NKE,1982-01-27,0.2167969942092895
260196,NKE,1982-01-28,0.21875
260197,NKE,1982-01-29,0.2285159975290298
260198,NKE,1982-02-01,0.2265630066394806
260199,NKE,1982-02-02,0.2285159975290298
260200,NKE,1982-02-03,0.2324219942092895
260201,NKE,1982-02-04,0.234375
260202,NKE,1982-02-05,0.237305000424385
260203,NKE,1982-02-08,0.2304690033197403
260204,NKE,1982-02-09,0.2246090024709701
260205,NKE,1982-02-10,0.2246090024709701
260206,NKE,1982-02-11,0.2246090024709701
260207,NKE,1982-02-12,0.2236330062150955
260208,NKE,1982-02-16,0.21875
260209,NKE,1982-02-17,0.2207030057907104
260210,NKE,1982-02-18,0.2226559966802597
260211,NKE,1982-02-19,0.2226559966802597
260212,NKE,1982-02-22,0.2236330062150955
260213,NKE,1982-02-23,0.2177730053663253
260214,NKE,1982-02-24,0.2167969942092895
260215,NKE,1982-02-25,0.221680000424385
260216,NKE,1982-02-26,0.221680000424385
260217,NKE,1982-03-01,0.221680000424385
260218,NKE,1982-03-02,0.2226559966802597
260219,NKE,1982-03-03,0.2226559966802597
260220,NKE,1982-03-04,0.221680000424385
260221,NKE,1982-03-05,0.2226559966802597
260222,NKE,1982-03-08,0.2177730053663253
260223,NKE,1982-03-09,0.1992190033197403
260224,NKE,1982-03-10,0.206055000424385
260225,NKE,1982-03-11,0.2041019946336746
260226,NKE,1982-03-12,0.1992190033197403
260227,NKE,1982-03-15,0.1972659975290298
260228,NKE,1982-03-16,0.1972659975290298
260229,NKE,1982-03-17,0.1943359971046447
260230,NKE,1982-03-18,0.203125
260231,NKE,1982-03-19,0.2089840024709701
260232,NKE,1982-03-22,0.2167969942092895
260233,NKE,1982-03-23,0.2226559966802597
260234,NKE,1982-03-24,0.2255859971046447
260235,NKE,1982-03-25,0.2304690033197403
260236,NKE,1982-03-26,0.2275390028953552
260237,NKE,1982-03-29,0.2294919937849044
260238,NKE,1982-03-30,0.2294919937849044
260239,NKE,1982-03-31,0.2294919937849044
260240,NKE,1982-04-01,0.2304690033197403
260241,NKE,1982-04-02,0.234375
260242,NKE,1982-04-05,0.2333980053663253
260243,NKE,1982-04-06,0.2353519946336746
260244,NKE,1982-04-07,0.2353519946336746
260245,NKE,1982-04-08,0.2363280057907104
260246,NKE,1982-04-12,0.2353519946336746
260247,NKE,1982-04-13,0.2333980053663253
260248,NKE,1982-04-14,0.2324219942092895
260249,NKE,1982-04-15,0.234375
260250,NKE,1982-04-16,0.2363280057907104
260251,NKE,1982-04-19,0.2363280057907104
260252,NKE,1982-04-20,0.2363280057907104
260253,NKE,1982-04-21,0.234375
260254,NKE,1982-04-22,0.234375
260255,NKE,1982-04-23,0.2333980053663253
260256,NKE,1982-04-26,0.2275390028953552
260257,NKE,1982-04-27,0.2236330062150955
260258,NKE,1982-04-28,0.2236330062150955
260259,NKE,1982-04-29,0.21875
260260,NKE,1982-04-30,0.21875
260261,NKE,1982-05-03,0.21875
260262,NKE,1982-05-04,0.2246090024709701
260263,NKE,1982-05-05,0.2314449995756149
260264,NKE,1982-05-06,0.234375
260265,NKE,1982-05-07,0.234375
260266,NKE,1982-05-10,0.234375
260267,NKE,1982-05-11,0.2353519946336746
260268,NKE,1982-05-12,0.2353519946336746
260269,NKE,1982-05-13,0.2353519946336746
260270,NKE,1982-05-14,0.2353519946336746
260271,NKE,1982-05-17,0.2353519946336746
260272,NKE,1982-05-18,0.2314449995756149
260273,NKE,1982-05-19,0.2294919937849044
260274,NKE,1982-05-20,0.2294919937849044
260275,NKE,1982-05-21,0.234375
260276,NKE,1982-05-24,0.234375
260277,NKE,1982-05-25,0.234375
260278,NKE,1982-05-26,0.2324219942092895
260279,NKE,1982-05-27,0.2333980053663253
260280,NKE,1982-05-28,0.2333980053663253
260281,NKE,1982-06-01,0.2333980053663253
260282,NKE,1982-06-02,0.2333980053663253
260283,NKE,1982-06-03,0.2333980053663253
260284,NKE,1982-06-04,0.2333980053663253
260285,NKE,1982-06-07,0.2333980053663253
260286,NKE,1982-06-08,0.2333980053663253
260287,NKE,1982-06-09,0.2324219942092895
260288,NKE,1982-06-10,0.2304690033197403
260289,NKE,1982-06-11,0.2314449995756149
260290,NKE,1982-06-14,0.2324219942092895
260291,NKE,1982-06-15,0.2333980053663253
260292,NKE,1982-06-16,0.2392580062150955
260293,NKE,1982-06-17,0.2392580062150955
260294,NKE,1982-06-18,0.2402340024709701
260295,NKE,1982-06-21,0.2392580062150955
260296,NKE,1982-06-22,0.2392580062150955
260297,NKE,1982-06-23,0.2382809966802597
260298,NKE,1982-06-24,0.2382809966802597
260299,NKE,1982-06-25,0.2382809966802597
260300,NKE,1982-06-28,0.2382809966802597
260301,NKE,1982-06-29,0.2412109971046447
260302,NKE,1982-06-30,0.2441409975290298
260303,NKE,1982-07-01,0.2441409975290298
260304,NKE,1982-07-02,0.2441409975290298
260305,NKE,1982-07-06,0.2441409975290298
260306,NKE,1982-07-07,0.2441409975290298
260307,NKE,1982-07-08,0.2441409975290298
260308,NKE,1982-07-09,0.2441409975290298
260309,NKE,1982-07-12,0.2480469942092895
260310,NKE,1982-07-13,0.2626950144767761
260311,NKE,1982-07-14,0.2636719942092895
260312,NKE,1982-07-15,0.2734380066394806
260313,NKE,1982-07-16,0.275391012430191
260314,NKE,1982-07-19,0.2802729904651642
260315,NKE,1982-07-20,0.2714839875698089
260316,NKE,1982-07-21,0.2714839875698089
260317,NKE,1982-07-22,0.2714839875698089
260318,NKE,1982-07-23,0.2724609971046448
260319,NKE,1982-07-26,0.2724609971046448
260320,NKE,1982-07-27,0.2744140028953552
260321,NKE,1982-07-28,0.2763670086860657
260322,NKE,1982-07-29,0.2705079913139343
260323,NKE,1982-07-30,0.2714839875698089
260324,NKE,1982-08-02,0.2714839875698089
260325,NKE,1982-08-03,0.2744140028953552
260326,NKE,1982-08-04,0.2744140028953552
260327,NKE,1982-08-05,0.2744140028953552
260328,NKE,1982-08-06,0.2705079913139343
260329,NKE,1982-08-09,0.2636719942092895
260330,NKE,1982-08-10,0.2617189884185791
260331,NKE,1982-08-11,0.2587890028953552
260332,NKE,1982-08-12,0.2529299855232239
260333,NKE,1982-08-13,0.2470699995756149
260334,NKE,1982-08-16,0.2470699995756149
260335,NKE,1982-08-17,0.2617189884185791
260336,NKE,1982-08-18,0.2734380066394806
260337,NKE,1982-08-19,0.2832030057907104
260338,NKE,1982-08-20,0.2988280057907104
260339,NKE,1982-08-23,0.2978520095348358
260340,NKE,1982-08-24,0.3007810115814209
260341,NKE,1982-08-25,0.306641012430191
260342,NKE,1982-08-26,0.3115229904651642
260343,NKE,1982-08-27,0.3125
260344,NKE,1982-08-30,0.3105469942092895
260345,NKE,1982-08-31,0.3134770095348358
260346,NKE,1982-09-01,0.3125
260347,NKE,1982-09-02,0.3125
260348,NKE,1982-09-03,0.3164060115814209
260349,NKE,1982-09-07,0.3203130066394806
260350,NKE,1982-09-08,0.3251950144767761
260351,NKE,1982-09-09,0.3349609971046448
260352,NKE,1982-09-10,0.3339839875698089
260353,NKE,1982-09-13,0.3447270095348358
260354,NKE,1982-09-14,0.3515630066394806
260355,NKE,1982-09-15,0.3466799855232239
260356,NKE,1982-09-16,0.3359380066394806
260357,NKE,1982-09-17,0.3349609971046448
260358,NKE,1982-09-20,0.3339839875698089
260359,NKE,1982-09-21,0.3583979904651642
260360,NKE,1982-09-22,0.3613280057907104
260361,NKE,1982-09-23,0.3515630066394806
260362,NKE,1982-09-24,0.3544920086860657
260363,NKE,1982-09-27,0.3613280057907104
260364,NKE,1982-09-28,0.3681640028953552
260365,NKE,1982-09-29,0.3613280057907104
260366,NKE,1982-09-30,0.3632810115814209
260367,NKE,1982-10-01,0.3623049855232239
260368,NKE,1982-10-04,0.3457030057907104
260369,NKE,1982-10-05,0.3359380066394806
260370,NKE,1982-10-06,0.337891012430191
260371,NKE,1982-10-07,0.359375
260372,NKE,1982-10-08,0.3769530057907104
260373,NKE,1982-10-11,0.3779299855232239
260374,NKE,1982-10-12,0.3740229904651642
260375,NKE,1982-10-13,0.3798829913139343
260376,NKE,1982-10-14,0.3720700144767761
260377,NKE,1982-10-15,0.3671880066394806
260378,NKE,1982-10-18,0.375
260379,NKE,1982-10-19,0.359375
260380,NKE,1982-10-20,0.3554689884185791
260381,NKE,1982-10-21,0.3632810115814209
260382,NKE,1982-10-22,0.3642579913139343
260383,NKE,1982-10-25,0.3632810115814209
260384,NKE,1982-10-26,0.369141012430191
260385,NKE,1982-10-27,0.3720700144767761
260386,NKE,1982-10-28,0.3720700144767761
260387,NKE,1982-10-29,0.3671880066394806
260388,NKE,1982-11-01,0.3671880066394806
260389,NKE,1982-11-02,0.3769530057907104
260390,NKE,1982-11-03,0.390625
260391,NKE,1982-11-04,0.3925780057907104
260392,NKE,1982-11-05,0.3945310115814209
260393,NKE,1982-11-08,0.3974609971046448
260394,NKE,1982-11-09,0.400391012430191
260395,NKE,1982-11-10,0.4208979904651642
260396,NKE,1982-11-11,0.4013670086860657
260397,NKE,1982-11-12,0.3789060115814209
260398,NKE,1982-11-15,0.3632810115814209
260399,NKE,1982-11-16,0.3505859971046448
260400,NKE,1982-11-17,0.3574219942092895
260401,NKE,1982-11-18,0.359375
260402,NKE,1982-11-19,0.3652339875698089
260403,NKE,1982-11-22,0.3642579913139343
260404,NKE,1982-11-23,0.3662109971046448
260405,NKE,1982-11-24,0.3710939884185791
260406,NKE,1982-11-26,0.3818359971046448
260407,NKE,1982-11-29,0.3867189884185791
260408,NKE,1982-11-30,0.4072270095348358
260409,NKE,1982-12-01,0.416016012430191
260410,NKE,1982-12-02,0.416016012430191
260411,NKE,1982-12-03,0.4169920086860657
260412,NKE,1982-12-06,0.4257810115814209
260413,NKE,1982-12-07,0.431641012430191
260414,NKE,1982-12-08,0.4326170086860657
260415,NKE,1982-12-09,0.4199219942092895
260416,NKE,1982-12-10,0.4179689884185791
260417,NKE,1982-12-13,0.4101560115814209
260418,NKE,1982-12-14,0.4042969942092895
260419,NKE,1982-12-15,0.3828130066394806
260420,NKE,1982-12-16,0.3759770095348358
260421,NKE,1982-12-17,0.384766012430191
260422,NKE,1982-12-20,0.3789060115814209
260423,NKE,1982-12-21,0.3779299855232239
260424,NKE,1982-12-22,0.3798829913139343
260425,NKE,1982-12-23,0.3896479904651642
260426,NKE,1982-12-27,0.3837890028953552
260427,NKE,1982-12-28,0.3740229904651642
260428,NKE,1982-12-29,0.3710939884185791
260429,NKE,1982-12-30,0.3681640028953552
260430,NKE,1982-12-31,0.3525390028953552
260431,NKE,1983-01-03,0.34375
260432,NKE,1983-01-04,0.3408200144767761
260433,NKE,1983-01-05,0.3359380066394806
260434,NKE,1983-01-06,0.3613280057907104
260435,NKE,1983-01-07,0.3320310115814209
260436,NKE,1983-01-10,0.3085939884185791
260437,NKE,1983-01-11,0.3027339875698089
260438,NKE,1983-01-12,0.3261719942092895
260439,NKE,1983-01-13,0.3359380066394806
260440,NKE,1983-01-14,0.34375
260441,NKE,1983-01-17,0.3261719942092895
260442,NKE,1983-01-18,0.3203130066394806
260443,NKE,1983-01-19,0.3242189884185791
260444,NKE,1983-01-20,0.337891012430191
260445,NKE,1983-01-21,0.3339839875698089
260446,NKE,1983-01-24,0.3242189884185791
260447,NKE,1983-01-25,0.3242189884185791
260448,NKE,1983-01-26,0.3203130066394806
260449,NKE,1983-01-27,0.3125
260450,NKE,1983-01-28,0.3125
260451,NKE,1983-01-31,0.3125
260452,NKE,1983-02-01,0.3105469942092895
260453,NKE,1983-02-02,0.3027339875698089
260454,NKE,1983-02-03,0.3046880066394806
260455,NKE,1983-02-04,0.3144530057907104
260456,NKE,1983-02-07,0.3125
260457,NKE,1983-02-08,0.306641012430191
260458,NKE,1983-02-09,0.3144530057907104
260459,NKE,1983-02-10,0.3164060115814209
260460,NKE,1983-02-11,0.3359380066394806
260461,NKE,1983-02-14,0.3554689884185791
260462,NKE,1983-02-15,0.359375
260463,NKE,1983-02-16,0.353516012430191
260464,NKE,1983-02-17,0.3613280057907104
260465,NKE,1983-02-18,0.3613280057907104
260466,NKE,1983-02-22,0.353516012430191
260467,NKE,1983-02-23,0.3574219942092895
260468,NKE,1983-02-24,0.2988280057907104
260469,NKE,1983-02-25,0.265625
260470,NKE,1983-02-28,0.2792969942092895
260471,NKE,1983-03-01,0.275391012430191
260472,NKE,1983-03-02,0.2675780057907104
260473,NKE,1983-03-03,0.259766012430191
260474,NKE,1983-03-04,0.2539060115814209
260475,NKE,1983-03-07,0.25
260476,NKE,1983-03-08,0.2441409975290298
260477,NKE,1983-03-09,0.25
260478,NKE,1983-03-10,0.2558589875698089
260479,NKE,1983-03-11,0.2539060115814209
260480,NKE,1983-03-14,0.2519530057907104
260481,NKE,1983-03-15,0.2519530057907104
260482,NKE,1983-03-16,0.2519530057907104
260483,NKE,1983-03-17,0.25
260484,NKE,1983-03-18,0.2441409975290298
260485,NKE,1983-03-21,0.2480469942092895
260486,NKE,1983-03-22,0.25
260487,NKE,1983-03-23,0.2539060115814209
260488,NKE,1983-03-24,0.2480469942092895
260489,NKE,1983-03-25,0.2519530057907104
260490,NKE,1983-03-28,0.25
260491,NKE,1983-03-29,0.2519530057907104
260492,NKE,1983-03-30,0.2539060115814209
260493,NKE,1983-03-31,0.2617189884185791
260494,NKE,1983-04-04,0.2617189884185791
260495,NKE,1983-04-05,0.2617189884185791
260496,NKE,1983-04-06,0.2578130066394806
260497,NKE,1983-04-07,0.259766012430191
260498,NKE,1983-04-08,0.2558589875698089
260499,NKE,1983-04-11,0.2539060115814209
260500,NKE,1983-04-12,0.2539060115814209
260501,NKE,1983-04-13,0.2539060115814209
260502,NKE,1983-04-14,0.2539060115814209
260503,NKE,1983-04-15,0.2636719942092895
260504,NKE,1983-04-18,0.2636719942092895
260505,NKE,1983-04-19,0.2617189884185791
260506,NKE,1983-04-20,0.2636719942092895
260507,NKE,1983-04-21,0.265625
260508,NKE,1983-04-22,0.2792969942092895
260509,NKE,1983-04-25,0.2890630066394806
260510,NKE,1983-04-26,0.3183589875698089
260511,NKE,1983-04-27,0.3125
260512,NKE,1983-04-28,0.3027339875698089
260513,NKE,1983-04-29,0.3105469942092895
260514,NKE,1983-05-02,0.3125
260515,NKE,1983-05-03,0.3046880066394806
260516,NKE,1983-05-04,0.306641012430191
260517,NKE,1983-05-05,0.306641012430191
260518,NKE,1983-05-06,0.3046880066394806
260519,NKE,1983-05-09,0.306641012430191
260520,NKE,1983-05-10,0.3027339875698089
260521,NKE,1983-05-11,0.2929689884185791
260522,NKE,1983-05-12,0.296875
260523,NKE,1983-05-13,0.2988280057907104
260524,NKE,1983-05-16,0.2851560115814209
260525,NKE,1983-05-17,0.2929689884185791
260526,NKE,1983-05-18,0.3027339875698089
260527,NKE,1983-05-19,0.3085939884185791
260528,NKE,1983-05-20,0.306641012430191
260529,NKE,1983-05-23,0.306641012430191
260530,NKE,1983-05-24,0.3144530057907104
260531,NKE,1983-05-25,0.3085939884185791
260532,NKE,1983-05-26,0.3085939884185791
260533,NKE,1983-05-27,0.306641012430191
260534,NKE,1983-05-31,0.306641012430191
260535,NKE,1983-06-01,0.3085939884185791
260536,NKE,1983-06-02,0.3085939884185791
260537,NKE,1983-06-03,0.3085939884185791
260538,NKE,1983-06-06,0.3046880066394806
260539,NKE,1983-06-07,0.2988280057907104
260540,NKE,1983-06-08,0.2929689884185791
260541,NKE,1983-06-09,0.2890630066394806
260542,NKE,1983-06-10,0.2929689884185791
260543,NKE,1983-06-13,0.291016012430191
260544,NKE,1983-06-14,0.2890630066394806
260545,NKE,1983-06-15,0.2832030057907104
260546,NKE,1983-06-16,0.2792969942092895
260547,NKE,1983-06-17,0.2792969942092895
260548,NKE,1983-06-20,0.275391012430191
260549,NKE,1983-06-21,0.275391012430191
260550,NKE,1983-06-22,0.2714839875698089
260551,NKE,1983-06-23,0.2695310115814209
260552,NKE,1983-06-24,0.2714839875698089
260553,NKE,1983-06-27,0.2714839875698089
260554,NKE,1983-06-28,0.2695310115814209
260555,NKE,1983-06-29,0.2675780057907104
260556,NKE,1983-06-30,0.2675780057907104
260557,NKE,1983-07-01,0.2734380066394806
260558,NKE,1983-07-05,0.2734380066394806
260559,NKE,1983-07-06,0.2695310115814209
260560,NKE,1983-07-07,0.265625
260561,NKE,1983-07-08,0.2578130066394806
260562,NKE,1983-07-11,0.2617189884185791
260563,NKE,1983-07-12,0.259766012430191
260564,NKE,1983-07-13,0.2539060115814209
260565,NKE,1983-07-14,0.2558589875698089
260566,NKE,1983-07-15,0.2539060115814209
260567,NKE,1983-07-18,0.25
260568,NKE,1983-07-19,0.2539060115814209
260569,NKE,1983-07-20,0.2734380066394806
260570,NKE,1983-07-21,0.2871089875698089
260571,NKE,1983-07-22,0.2949219942092895
260572,NKE,1983-07-25,0.2929689884185791
260573,NKE,1983-07-26,0.2929689884185791
260574,NKE,1983-07-27,0.2734380066394806
260575,NKE,1983-07-28,0.259766012430191
260576,NKE,1983-07-29,0.2617189884185791
260577,NKE,1983-08-01,0.259766012430191
260578,NKE,1983-08-02,0.2617189884185791
260579,NKE,1983-08-03,0.2675780057907104
260580,NKE,1983-08-04,0.265625
260581,NKE,1983-08-05,0.265625
260582,NKE,1983-08-08,0.265625
260583,NKE,1983-08-09,0.2636719942092895
260584,NKE,1983-08-10,0.2617189884185791
260585,NKE,1983-08-11,0.259766012430191
260586,NKE,1983-08-12,0.2636719942092895
260587,NKE,1983-08-15,0.2792969942092895
260588,NKE,1983-08-16,0.2773439884185791
260589,NKE,1983-08-17,0.275391012430191
260590,NKE,1983-08-18,0.2695310115814209
260591,NKE,1983-08-19,0.265625
260592,NKE,1983-08-22,0.2695310115814209
260593,NKE,1983-08-23,0.265625
260594,NKE,1983-08-24,0.2617189884185791
260595,NKE,1983-08-25,0.2636719942092895
260596,NKE,1983-08-26,0.259766012430191
260597,NKE,1983-08-29,0.259766012430191
260598,NKE,1983-08-30,0.2578130066394806
260599,NKE,1983-08-31,0.265625
260600,NKE,1983-09-01,0.265625
260601,NKE,1983-09-02,0.2695310115814209
260602,NKE,1983-09-06,0.2714839875698089
260603,NKE,1983-09-07,0.2714839875698089
260604,NKE,1983-09-08,0.2714839875698089
260605,NKE,1983-09-09,0.2695310115814209
260606,NKE,1983-09-12,0.2578130066394806
260607,NKE,1983-09-13,0.2519530057907104
260608,NKE,1983-09-14,0.25
260609,NKE,1983-09-15,0.2519530057907104
260610,NKE,1983-09-16,0.2539060115814209
260611,NKE,1983-09-19,0.2714839875698089
260612,NKE,1983-09-20,0.275391012430191
260613,NKE,1983-09-21,0.275391012430191
260614,NKE,1983-09-22,0.28125
260615,NKE,1983-09-23,0.2792969942092895
260616,NKE,1983-09-26,0.2734380066394806
260617,NKE,1983-09-27,0.2675780057907104
260618,NKE,1983-09-28,0.2675780057907104
260619,NKE,1983-09-29,0.2617189884185791
260620,NKE,1983-09-30,0.2636719942092895
260621,NKE,1983-10-03,0.2617189884185791
260622,NKE,1983-10-04,0.2734380066394806
260623,NKE,1983-10-05,0.28125
260624,NKE,1983-10-06,0.28125
260625,NKE,1983-10-07,0.28125
260626,NKE,1983-10-10,0.2832030057907104
260627,NKE,1983-10-11,0.28125
260628,NKE,1983-10-12,0.2871089875698089
260629,NKE,1983-10-13,0.2890630066394806
260630,NKE,1983-10-14,0.2871089875698089
260631,NKE,1983-10-17,0.2871089875698089
260632,NKE,1983-10-18,0.2890630066394806
260633,NKE,1983-10-19,0.28125
260634,NKE,1983-10-20,0.2832030057907104
260635,NKE,1983-10-21,0.28125
260636,NKE,1983-10-24,0.28125
260637,NKE,1983-10-25,0.2851560115814209
260638,NKE,1983-10-26,0.2871089875698089
260639,NKE,1983-10-27,0.2851560115814209
260640,NKE,1983-10-28,0.2851560115814209
260641,NKE,1983-10-31,0.2851560115814209
260642,NKE,1983-11-01,0.2871089875698089
260643,NKE,1983-11-02,0.2851560115814209
260644,NKE,1983-11-03,0.2851560115814209
260645,NKE,1983-11-04,0.2851560115814209
260646,NKE,1983-11-07,0.2871089875698089
260647,NKE,1983-11-08,0.2792969942092895
260648,NKE,1983-11-09,0.2773439884185791
260649,NKE,1983-11-10,0.2773439884185791
260650,NKE,1983-11-11,0.2773439884185791
260651,NKE,1983-11-14,0.28125
260652,NKE,1983-11-15,0.2792969942092895
260653,NKE,1983-11-16,0.2851560115814209
260654,NKE,1983-11-17,0.2617189884185791
260655,NKE,1983-11-18,0.259766012430191
260656,NKE,1983-11-21,0.2578130066394806
260657,NKE,1983-11-22,0.2539060115814209
260658,NKE,1983-11-23,0.2480469942092895
260659,NKE,1983-11-25,0.2402340024709701
260660,NKE,1983-11-28,0.2324219942092895
260661,NKE,1983-11-29,0.2363280057907104
260662,NKE,1983-11-30,0.2382809966802597
260663,NKE,1983-12-01,0.2402340024709701
260664,NKE,1983-12-02,0.2382809966802597
260665,NKE,1983-12-05,0.2324219942092895
260666,NKE,1983-12-06,0.2324219942092895
260667,NKE,1983-12-07,0.2304690033197403
260668,NKE,1983-12-08,0.2304690033197403
260669,NKE,1983-12-09,0.2304690033197403
260670,NKE,1983-12-12,0.2285159975290298
260671,NKE,1983-12-13,0.2382809966802597
260672,NKE,1983-12-14,0.234375
260673,NKE,1983-12-15,0.2363280057907104
260674,NKE,1983-12-16,0.2304690033197403
260675,NKE,1983-12-19,0.2304690033197403
260676,NKE,1983-12-20,0.2285159975290298
260677,NKE,1983-12-21,0.2324219942092895
260678,NKE,1983-12-22,0.2304690033197403
260679,NKE,1983-12-23,0.234375
260680,NKE,1983-12-27,0.234375
260681,NKE,1983-12-28,0.2324219942092895
260682,NKE,1983-12-29,0.2304690033197403
260683,NKE,1983-12-30,0.2265630066394806
260684,NKE,1984-01-03,0.2324219942092895
260685,NKE,1984-01-04,0.2402340024709701
260686,NKE,1984-01-05,0.2480469942092895
260687,NKE,1984-01-06,0.2558589875698089
260688,NKE,1984-01-09,0.2539060115814209
260689,NKE,1984-01-10,0.2402340024709701
260690,NKE,1984-01-11,0.2324219942092895
260691,NKE,1984-01-12,0.2265630066394806
260692,NKE,1984-01-13,0.2285159975290298
260693,NKE,1984-01-16,0.234375
260694,NKE,1984-01-17,0.234375
260695,NKE,1984-01-18,0.234375
260696,NKE,1984-01-19,0.234375
260697,NKE,1984-01-20,0.2304690033197403
260698,NKE,1984-01-23,0.2304690033197403
260699,NKE,1984-01-24,0.2285159975290298
260700,NKE,1984-01-25,0.2265630066394806
260701,NKE,1984-01-26,0.2285159975290298
260702,NKE,1984-01-27,0.2285159975290298
260703,NKE,1984-01-30,0.2226559966802597
260704,NKE,1984-01-31,0.2207030057907104
260705,NKE,1984-02-01,0.2148440033197403
260706,NKE,1984-02-02,0.2089840024709701
260707,NKE,1984-02-03,0.2089840024709701
260708,NKE,1984-02-06,0.203125
260709,NKE,1984-02-07,0.1972659975290298
260710,NKE,1984-02-08,0.1855469942092895
260711,NKE,1984-02-09,0.1875
260712,NKE,1984-02-10,0.1875
260713,NKE,1984-02-13,0.1835940033197403
260714,NKE,1984-02-14,0.203125
260715,NKE,1984-02-15,0.2070309966802597
260716,NKE,1984-02-16,0.1992190033197403
260717,NKE,1984-02-17,0.1992190033197403
260718,NKE,1984-02-21,0.1933590024709701
260719,NKE,1984-02-22,0.1914059966802597
260720,NKE,1984-02-23,0.1875
260721,NKE,1984-02-24,0.1835940033197403
260722,NKE,1984-02-27,0.1875
260723,NKE,1984-02-28,0.1796880066394806
260724,NKE,1984-02-29,0.1796880066394806
260725,NKE,1984-03-01,0.1816409975290298
260726,NKE,1984-03-02,0.1835940033197403
260727,NKE,1984-03-05,0.1816409975290298
260728,NKE,1984-03-06,0.1855469942092895
260729,NKE,1984-03-07,0.1777340024709701
260730,NKE,1984-03-08,0.1816409975290298
260731,NKE,1984-03-09,0.1816409975290298
260732,NKE,1984-03-12,0.1835940033197403
260733,NKE,1984-03-13,0.1835940033197403
260734,NKE,1984-03-14,0.1855469942092895
260735,NKE,1984-03-15,0.1875
260736,NKE,1984-03-16,0.1875
260737,NKE,1984-03-19,0.1875
260738,NKE,1984-03-20,0.1835940033197403
260739,NKE,1984-03-21,0.1835940033197403
260740,NKE,1984-03-22,0.1796880066394806
260741,NKE,1984-03-23,0.1796880066394806
260742,NKE,1984-03-26,0.1777340024709701
260743,NKE,1984-03-27,0.1777340024709701
260744,NKE,1984-03-28,0.1816409975290298
260745,NKE,1984-03-29,0.1796880066394806
260746,NKE,1984-03-30,0.1796880066394806
260747,NKE,1984-04-02,0.1777340024709701
260748,NKE,1984-04-03,0.1738280057907104
260749,NKE,1984-04-04,0.171875
260750,NKE,1984-04-05,0.1582030057907104
260751,NKE,1984-04-06,0.15625
260752,NKE,1984-04-09,0.15625
260753,NKE,1984-04-10,0.1542969942092895
260754,NKE,1984-04-11,0.1503909975290298
260755,NKE,1984-04-12,0.1523440033197403
260756,NKE,1984-04-13,0.15625
260757,NKE,1984-04-16,0.15625
260758,NKE,1984-04-17,0.15625
260759,NKE,1984-04-18,0.1542969942092895
260760,NKE,1984-04-19,0.1582030057907104
260761,NKE,1984-04-23,0.1582030057907104
260762,NKE,1984-04-24,0.15625
260763,NKE,1984-04-25,0.1582030057907104
260764,NKE,1984-04-26,0.1582030057907104
260765,NKE,1984-04-27,0.15625
260766,NKE,1984-04-30,0.15625
260767,NKE,1984-05-01,0.1582030057907104
260768,NKE,1984-05-02,0.1640630066394806
260769,NKE,1984-05-03,0.1640630066394806
260770,NKE,1984-05-04,0.1621090024709701
260771,NKE,1984-05-07,0.1640630066394806
260772,NKE,1984-05-08,0.1640630066394806
260773,NKE,1984-05-09,0.1660159975290298
260774,NKE,1984-05-10,0.1738280057907104
260775,NKE,1984-05-11,0.1699219942092895
260776,NKE,1984-05-14,0.171875
260777,NKE,1984-05-15,0.1738280057907104
260778,NKE,1984-05-16,0.1738280057907104
260779,NKE,1984-05-17,0.1679690033197403
260780,NKE,1984-05-18,0.1640630066394806
260781,NKE,1984-05-21,0.1582030057907104
260782,NKE,1984-05-22,0.1601559966802597
260783,NKE,1984-05-23,0.15625
260784,NKE,1984-05-24,0.1542969942092895
260785,NKE,1984-05-25,0.15625
260786,NKE,1984-05-29,0.1523440033197403
260787,NKE,1984-05-30,0.1523440033197403
260788,NKE,1984-05-31,0.1523440033197403
260789,NKE,1984-06-01,0.15625
260790,NKE,1984-06-04,0.15625
260791,NKE,1984-06-05,0.1523440033197403
260792,NKE,1984-06-06,0.1542969942092895
260793,NKE,1984-06-07,0.1542969942092895
260794,NKE,1984-06-08,0.1621090024709701
260795,NKE,1984-06-11,0.1582030057907104
260796,NKE,1984-06-12,0.1582030057907104
260797,NKE,1984-06-13,0.1582030057907104
260798,NKE,1984-06-14,0.1601559966802597
260799,NKE,1984-06-15,0.1621090024709701
260800,NKE,1984-06-18,0.1601559966802597
260801,NKE,1984-06-19,0.1582030057907104
260802,NKE,1984-06-20,0.1621090024709701
260803,NKE,1984-06-21,0.1601559966802597
260804,NKE,1984-06-22,0.15625
260805,NKE,1984-06-25,0.1523440033197403
260806,NKE,1984-06-26,0.1503909975290298
260807,NKE,1984-06-27,0.1503909975290298
260808,NKE,1984-06-28,0.1542969942092895
260809,NKE,1984-06-29,0.15625
260810,NKE,1984-07-02,0.15625
260811,NKE,1984-07-03,0.15625
260812,NKE,1984-07-05,0.15625
260813,NKE,1984-07-06,0.15625
260814,NKE,1984-07-09,0.15625
260815,NKE,1984-07-10,0.1582030057907104
260816,NKE,1984-07-11,0.15625
260817,NKE,1984-07-12,0.1523440033197403
260818,NKE,1984-07-13,0.1523440033197403
260819,NKE,1984-07-16,0.1503909975290298
260820,NKE,1984-07-17,0.1503909975290298
260821,NKE,1984-07-18,0.1425780057907104
260822,NKE,1984-07-19,0.1425780057907104
260823,NKE,1984-07-20,0.140625
260824,NKE,1984-07-23,0.1347659975290298
260825,NKE,1984-07-24,0.1308590024709701
260826,NKE,1984-07-25,0.1289059966802597
260827,NKE,1984-07-26,0.1289059966802597
260828,NKE,1984-07-27,0.1328130066394806
260829,NKE,1984-07-30,0.1347659975290298
260830,NKE,1984-07-31,0.1308590024709701
260831,NKE,1984-08-01,0.1308590024709701
260832,NKE,1984-08-02,0.1308590024709701
260833,NKE,1984-08-03,0.1347659975290298
260834,NKE,1984-08-06,0.1367190033197403
260835,NKE,1984-08-07,0.1425780057907104
260836,NKE,1984-08-08,0.1484380066394806
260837,NKE,1984-08-09,0.15625
260838,NKE,1984-08-10,0.1582030057907104
260839,NKE,1984-08-13,0.1601559966802597
260840,NKE,1984-08-14,0.1601559966802597
260841,NKE,1984-08-15,0.1601559966802597
260842,NKE,1984-08-16,0.1582030057907104
260843,NKE,1984-08-17,0.1484380066394806
260844,NKE,1984-08-20,0.1464840024709701
260845,NKE,1984-08-21,0.15625
260846,NKE,1984-08-22,0.1523440033197403
260847,NKE,1984-08-23,0.1542969942092895
260848,NKE,1984-08-24,0.1542969942092895
260849,NKE,1984-08-27,0.1542969942092895
260850,NKE,1984-08-28,0.1542969942092895
260851,NKE,1984-08-29,0.1582030057907104
260852,NKE,1984-08-30,0.1582030057907104
260853,NKE,1984-08-31,0.1601559966802597
260854,NKE,1984-09-04,0.1582030057907104
260855,NKE,1984-09-05,0.1582030057907104
260856,NKE,1984-09-06,0.1582030057907104
260857,NKE,1984-09-07,0.1582030057907104
260858,NKE,1984-09-10,0.1542969942092895
260859,NKE,1984-09-11,0.1601559966802597
260860,NKE,1984-09-12,0.1621090024709701
260861,NKE,1984-09-13,0.1582030057907104
260862,NKE,1984-09-14,0.1582030057907104
260863,NKE,1984-09-17,0.1542969942092895
260864,NKE,1984-09-18,0.1484380066394806
260865,NKE,1984-09-19,0.1484380066394806
260866,NKE,1984-09-20,0.1425780057907104
260867,NKE,1984-09-21,0.1425780057907104
260868,NKE,1984-09-24,0.1386719942092895
260869,NKE,1984-09-25,0.1386719942092895
260870,NKE,1984-09-26,0.1425780057907104
260871,NKE,1984-09-27,0.140625
260872,NKE,1984-09-28,0.140625
260873,NKE,1984-10-01,0.1367190033197403
260874,NKE,1984-10-02,0.1367190033197403
260875,NKE,1984-10-03,0.1367190033197403
260876,NKE,1984-10-04,0.1347659975290298
260877,NKE,1984-10-05,0.1308590024709701
260878,NKE,1984-10-08,0.1289059966802597
260879,NKE,1984-10-09,0.1289059966802597
260880,NKE,1984-10-10,0.1308590024709701
260881,NKE,1984-10-11,0.1308590024709701
260882,NKE,1984-10-12,0.1289059966802597
260883,NKE,1984-10-15,0.1289059966802597
260884,NKE,1984-10-16,0.1289059966802597
260885,NKE,1984-10-17,0.1308590024709701
260886,NKE,1984-10-18,0.1289059966802597
260887,NKE,1984-10-19,0.1269530057907104
260888,NKE,1984-10-22,0.1269530057907104
260889,NKE,1984-10-23,0.1269530057907104
260890,NKE,1984-10-24,0.1230470016598701
260891,NKE,1984-10-25,0.1230470016598701
260892,NKE,1984-10-26,0.1191409975290298
260893,NKE,1984-10-29,0.1171879991889
260894,NKE,1984-10-30,0.1152340024709701
260895,NKE,1984-10-31,0.1074220016598701
260896,NKE,1984-11-01,0.109375
260897,NKE,1984-11-02,0.1113279983401298
260898,NKE,1984-11-05,0.109375
260899,NKE,1984-11-06,0.1152340024709701
260900,NKE,1984-11-07,0.1132809966802597
260901,NKE,1984-11-08,0.1132809966802597
260902,NKE,1984-11-09,0.1132809966802597
260903,NKE,1984-11-12,0.1132809966802597
260904,NKE,1984-11-13,0.1113279983401298
260905,NKE,1984-11-14,0.109375
260906,NKE,1984-11-15,0.1074220016598701
260907,NKE,1984-11-16,0.109375
260908,NKE,1984-11-19,0.1074220016598701
260909,NKE,1984-11-20,0.109375
260910,NKE,1984-11-21,0.109375
260911,NKE,1984-11-23,0.1152340024709701
260912,NKE,1984-11-26,0.1171879991889
260913,NKE,1984-11-27,0.1210940033197403
260914,NKE,1984-11-28,0.1191409975290298
260915,NKE,1984-11-29,0.1210940033197403
260916,NKE,1984-11-30,0.1210940033197403
260917,NKE,1984-12-03,0.1210940033197403
260918,NKE,1984-12-04,0.1171879991889
260919,NKE,1984-12-05,0.1171879991889
260920,NKE,1984-12-06,0.1152340024709701
260921,NKE,1984-12-07,0.1191409975290298
260922,NKE,1984-12-10,0.1152340024709701
260923,NKE,1984-12-11,0.1152340024709701
260924,NKE,1984-12-12,0.1132809966802597
260925,NKE,1984-12-13,0.1152340024709701
260926,NKE,1984-12-14,0.1210940033197403
260927,NKE,1984-12-17,0.1230470016598701
260928,NKE,1984-12-18,0.1269530057907104
260929,NKE,1984-12-19,0.1308590024709701
260930,NKE,1984-12-20,0.1269530057907104
260931,NKE,1984-12-21,0.1269530057907104
260932,NKE,1984-12-24,0.125
260933,NKE,1984-12-26,0.125
260934,NKE,1984-12-27,0.1230470016598701
260935,NKE,1984-12-28,0.1230470016598701
260936,NKE,1984-12-31,0.1230470016598701
260937,NKE,1985-01-02,0.1269530057907104
260938,NKE,1985-01-03,0.1328130066394806
260939,NKE,1985-01-04,0.1386719942092895
260940,NKE,1985-01-07,0.1367190033197403
260941,NKE,1985-01-08,0.140625
260942,NKE,1985-01-09,0.1386719942092895
260943,NKE,1985-01-10,0.140625
260944,NKE,1985-01-11,0.1367190033197403
260945,NKE,1985-01-14,0.1308590024709701
260946,NKE,1985-01-15,0.1269530057907104
260947,NKE,1985-01-16,0.1308590024709701
260948,NKE,1985-01-17,0.1308590024709701
260949,NKE,1985-01-18,0.1367190033197403
260950,NKE,1985-01-21,0.1445309966802597
260951,NKE,1985-01-22,0.1445309966802597
260952,NKE,1985-01-23,0.15625
260953,NKE,1985-01-24,0.1445309966802597
260954,NKE,1985-01-25,0.1484380066394806
260955,NKE,1985-01-28,0.1464840024709701
260956,NKE,1985-01-29,0.1464840024709701
260957,NKE,1985-01-30,0.1503909975290298
260958,NKE,1985-01-31,0.1445309966802597
260959,NKE,1985-02-01,0.1445309966802597
260960,NKE,1985-02-04,0.1464840024709701
260961,NKE,1985-02-05,0.1503909975290298
260962,NKE,1985-02-06,0.1484380066394806
260963,NKE,1985-02-07,0.1484380066394806
260964,NKE,1985-02-08,0.1464840024709701
260965,NKE,1985-02-11,0.1464840024709701
260966,NKE,1985-02-12,0.1464840024709701
260967,NKE,1985-02-13,0.1484380066394806
260968,NKE,1985-02-14,0.1484380066394806
260969,NKE,1985-02-15,0.1484380066394806
260970,NKE,1985-02-19,0.1484380066394806
260971,NKE,1985-02-20,0.1484380066394806
260972,NKE,1985-02-21,0.1464840024709701
260973,NKE,1985-02-22,0.1484380066394806
260974,NKE,1985-02-25,0.1464840024709701
260975,NKE,1985-02-26,0.1464840024709701
260976,NKE,1985-02-27,0.1445309966802597
260977,NKE,1985-02-28,0.1425780057907104
260978,NKE,1985-03-01,0.1445309966802597
260979,NKE,1985-03-04,0.1445309966802597
260980,NKE,1985-03-05,0.1445309966802597
260981,NKE,1985-03-06,0.1445309966802597
260982,NKE,1985-03-07,0.1445309966802597
260983,NKE,1985-03-08,0.1425780057907104
260984,NKE,1985-03-11,0.1367190033197403
260985,NKE,1985-03-12,0.1347659975290298
260986,NKE,1985-03-13,0.1347659975290298
260987,NKE,1985-03-14,0.1347659975290298
260988,NKE,1985-03-15,0.1425780057907104
260989,NKE,1985-03-18,0.1367190033197403
260990,NKE,1985-03-19,0.140625
260991,NKE,1985-03-20,0.140625
260992,NKE,1985-03-21,0.1386719942092895
260993,NKE,1985-03-22,0.1386719942092895
260994,NKE,1985-03-25,0.1347659975290298
260995,NKE,1985-03-26,0.1367190033197403
260996,NKE,1985-03-27,0.1386719942092895
260997,NKE,1985-03-28,0.1347659975290298
260998,NKE,1985-03-29,0.1367190033197403
260999,NKE,1985-04-01,0.1386719942092895
261000,NKE,1985-04-02,0.1328130066394806
261001,NKE,1985-04-03,0.1347659975290298
261002,NKE,1985-04-04,0.1328130066394806
261003,NKE,1985-04-08,0.1347659975290298
261004,NKE,1985-04-09,0.1367190033197403
261005,NKE,1985-04-10,0.1367190033197403
261006,NKE,1985-04-11,0.140625
261007,NKE,1985-04-12,0.140625
261008,NKE,1985-04-15,0.1425780057907104
261009,NKE,1985-04-16,0.1523440033197403
261010,NKE,1985-04-17,0.1582030057907104
261011,NKE,1985-04-18,0.1601559966802597
261012,NKE,1985-04-19,0.1621090024709701
261013,NKE,1985-04-22,0.15625
261014,NKE,1985-04-23,0.1582030057907104
261015,NKE,1985-04-24,0.1601559966802597
261016,NKE,1985-04-25,0.1601559966802597
261017,NKE,1985-04-26,0.1601559966802597
261018,NKE,1985-04-29,0.1542969942092895
261019,NKE,1985-04-30,0.1542969942092895
261020,NKE,1985-05-01,0.1621090024709701
261021,NKE,1985-05-02,0.1640630066394806
261022,NKE,1985-05-03,0.1621090024709701
261023,NKE,1985-05-06,0.1640630066394806
261024,NKE,1985-05-07,0.1621090024709701
261025,NKE,1985-05-08,0.1640630066394806
261026,NKE,1985-05-09,0.1640630066394806
261027,NKE,1985-05-10,0.1621090024709701
261028,NKE,1985-05-13,0.1621090024709701
261029,NKE,1985-05-14,0.1640630066394806
261030,NKE,1985-05-15,0.1621090024709701
261031,NKE,1985-05-16,0.1660159975290298
261032,NKE,1985-05-17,0.1777340024709701
261033,NKE,1985-05-20,0.1757809966802597
261034,NKE,1985-05-21,0.1679690033197403
261035,NKE,1985-05-22,0.171875
261036,NKE,1985-05-23,0.1699219942092895
261037,NKE,1985-05-24,0.171875
261038,NKE,1985-05-28,0.1738280057907104
261039,NKE,1985-05-29,0.1757809966802597
261040,NKE,1985-05-30,0.1757809966802597
261041,NKE,1985-05-31,0.1738280057907104
261042,NKE,1985-06-03,0.1699219942092895
261043,NKE,1985-06-04,0.1699219942092895
261044,NKE,1985-06-05,0.1699219942092895
261045,NKE,1985-06-06,0.1699219942092895
261046,NKE,1985-06-07,0.1640630066394806
261047,NKE,1985-06-10,0.1679690033197403
261048,NKE,1985-06-11,0.1660159975290298
261049,NKE,1985-06-12,0.1640630066394806
261050,NKE,1985-06-13,0.1582030057907104
261051,NKE,1985-06-14,0.1601559966802597
261052,NKE,1985-06-17,0.15625
261053,NKE,1985-06-18,0.1621090024709701
261054,NKE,1985-06-19,0.1679690033197403
261055,NKE,1985-06-20,0.1699219942092895
261056,NKE,1985-06-21,0.171875
261057,NKE,1985-06-24,0.171875
261058,NKE,1985-06-25,0.1738280057907104
261059,NKE,1985-06-26,0.1738280057907104
261060,NKE,1985-06-27,0.171875
261061,NKE,1985-06-28,0.1679690033197403
261062,NKE,1985-07-01,0.1699219942092895
261063,NKE,1985-07-02,0.1699219942092895
261064,NKE,1985-07-03,0.1699219942092895
261065,NKE,1985-07-05,0.1660159975290298
261066,NKE,1985-07-08,0.1699219942092895
261067,NKE,1985-07-09,0.1679690033197403
261068,NKE,1985-07-10,0.1777340024709701
261069,NKE,1985-07-11,0.1757809966802597
261070,NKE,1985-07-12,0.1757809966802597
261071,NKE,1985-07-15,0.1777340024709701
261072,NKE,1985-07-16,0.1777340024709701
261073,NKE,1985-07-17,0.1777340024709701
261074,NKE,1985-07-18,0.1796880066394806
261075,NKE,1985-07-19,0.1816409975290298
261076,NKE,1985-07-22,0.1816409975290298
261077,NKE,1985-07-23,0.1757809966802597
261078,NKE,1985-07-24,0.1796880066394806
261079,NKE,1985-07-25,0.1796880066394806
261080,NKE,1985-07-26,0.1835940033197403
261081,NKE,1985-07-29,0.1777340024709701
261082,NKE,1985-07-30,0.1757809966802597
261083,NKE,1985-07-31,0.1757809966802597
261084,NKE,1985-08-01,0.1738280057907104
261085,NKE,1985-08-02,0.1796880066394806
261086,NKE,1985-08-05,0.1777340024709701
261087,NKE,1985-08-06,0.1757809966802597
261088,NKE,1985-08-07,0.1777340024709701
261089,NKE,1985-08-08,0.1777340024709701
261090,NKE,1985-08-09,0.1757809966802597
261091,NKE,1985-08-12,0.1757809966802597
261092,NKE,1985-08-13,0.1777340024709701
261093,NKE,1985-08-14,0.1816409975290298
261094,NKE,1985-08-15,0.1796880066394806
261095,NKE,1985-08-16,0.1796880066394806
261096,NKE,1985-08-19,0.1816409975290298
261097,NKE,1985-08-20,0.1816409975290298
261098,NKE,1985-08-21,0.1816409975290298
261099,NKE,1985-08-22,0.1835940033197403
261100,NKE,1985-08-23,0.1875
261101,NKE,1985-08-26,0.1855469942092895
261102,NKE,1985-08-27,0.1855469942092895
261103,NKE,1985-08-28,0.1894530057907104
261104,NKE,1985-08-29,0.1953130066394806
261105,NKE,1985-08-30,0.1953130066394806
261106,NKE,1985-09-03,0.1953130066394806
261107,NKE,1985-09-04,0.1953130066394806
261108,NKE,1985-09-05,0.1933590024709701
261109,NKE,1985-09-06,0.1972659975290298
261110,NKE,1985-09-09,0.1992190033197403
261111,NKE,1985-09-10,0.203125
261112,NKE,1985-09-11,0.1992190033197403
261113,NKE,1985-09-12,0.1953130066394806
261114,NKE,1985-09-13,0.1933590024709701
261115,NKE,1985-09-16,0.1875
261116,NKE,1985-09-17,0.1816409975290298
261117,NKE,1985-09-18,0.1835940033197403
261118,NKE,1985-09-19,0.1914059966802597
261119,NKE,1985-09-20,0.1914059966802597
261120,NKE,1985-09-23,0.2011719942092895
261121,NKE,1985-09-24,0.1992190033197403
261122,NKE,1985-09-25,0.203125
261123,NKE,1985-09-26,0.2070309966802597
261124,NKE,1985-09-30,0.2089840024709701
261125,NKE,1985-10-01,0.2207030057907104
261126,NKE,1985-10-02,0.2148440033197403
261127,NKE,1985-10-03,0.2148440033197403
261128,NKE,1985-10-04,0.2265630066394806
261129,NKE,1985-10-07,0.2246090024709701
261130,NKE,1985-10-08,0.2207030057907104
261131,NKE,1985-10-09,0.21875
261132,NKE,1985-10-10,0.2207030057907104
261133,NKE,1985-10-11,0.2207030057907104
261134,NKE,1985-10-14,0.2226559966802597
261135,NKE,1985-10-15,0.2207030057907104
261136,NKE,1985-10-16,0.21875
261137,NKE,1985-10-17,0.2226559966802597
261138,NKE,1985-10-18,0.21875
261139,NKE,1985-10-21,0.21875
261140,NKE,1985-10-22,0.2148440033197403
261141,NKE,1985-10-23,0.21875
261142,NKE,1985-10-24,0.2148440033197403
261143,NKE,1985-10-25,0.2109380066394806
261144,NKE,1985-10-28,0.2070309966802597
261145,NKE,1985-10-29,0.2089840024709701
261146,NKE,1985-10-30,0.2128909975290298
261147,NKE,1985-10-31,0.2109380066394806
261148,NKE,1985-11-01,0.2109380066394806
261149,NKE,1985-11-04,0.2089840024709701
261150,NKE,1985-11-05,0.2128909975290298
261151,NKE,1985-11-06,0.2089840024709701
261152,NKE,1985-11-07,0.2089840024709701
261153,NKE,1985-11-08,0.2050780057907104
261154,NKE,1985-11-11,0.203125
261155,NKE,1985-11-12,0.2070309966802597
261156,NKE,1985-11-13,0.2011719942092895
261157,NKE,1985-11-14,0.203125
261158,NKE,1985-11-15,0.1953130066394806
261159,NKE,1985-11-18,0.1933590024709701
261160,NKE,1985-11-19,0.1972659975290298
261161,NKE,1985-11-20,0.2011719942092895
261162,NKE,1985-11-21,0.2089840024709701
261163,NKE,1985-11-22,0.2148440033197403
261164,NKE,1985-11-25,0.2128909975290298
261165,NKE,1985-11-26,0.2109380066394806
261166,NKE,1985-11-27,0.2089840024709701
261167,NKE,1985-11-29,0.2070309966802597
261168,NKE,1985-12-02,0.1992190033197403
261169,NKE,1985-12-03,0.2011719942092895
261170,NKE,1985-12-04,0.2070309966802597
261171,NKE,1985-12-05,0.2128909975290298
261172,NKE,1985-12-06,0.2109380066394806
261173,NKE,1985-12-09,0.2070309966802597
261174,NKE,1985-12-10,0.2070309966802597
261175,NKE,1985-12-11,0.2089840024709701
261176,NKE,1985-12-12,0.2226559966802597
261177,NKE,1985-12-13,0.2207030057907104
261178,NKE,1985-12-16,0.2226559966802597
261179,NKE,1985-12-17,0.2167969942092895
261180,NKE,1985-12-18,0.2128909975290298
261181,NKE,1985-12-19,0.2167969942092895
261182,NKE,1985-12-20,0.2226559966802597
261183,NKE,1985-12-23,0.2207030057907104
261184,NKE,1985-12-24,0.21875
261185,NKE,1985-12-26,0.2167969942092895
261186,NKE,1985-12-27,0.21875
261187,NKE,1985-12-30,0.21875
261188,NKE,1985-12-31,0.2207030057907104
261189,NKE,1986-01-02,0.2148440033197403
261190,NKE,1986-01-03,0.2285159975290298
261191,NKE,1986-01-06,0.234375
261192,NKE,1986-01-07,0.2421880066394806
261193,NKE,1986-01-08,0.2460940033197403
261194,NKE,1986-01-09,0.2460940033197403
261195,NKE,1986-01-10,0.2460940033197403
261196,NKE,1986-01-13,0.2441409975290298
261197,NKE,1986-01-14,0.2363280057907104
261198,NKE,1986-01-15,0.25
261199,NKE,1986-01-16,0.25
261200,NKE,1986-01-17,0.2480469942092895
261201,NKE,1986-01-20,0.25
261202,NKE,1986-01-21,0.2480469942092895
261203,NKE,1986-01-22,0.25
261204,NKE,1986-01-23,0.2480469942092895
261205,NKE,1986-01-24,0.2519530057907104
261206,NKE,1986-01-27,0.2519530057907104
261207,NKE,1986-01-28,0.259766012430191
261208,NKE,1986-01-29,0.2636719942092895
261209,NKE,1986-01-30,0.2636719942092895
261210,NKE,1986-01-31,0.2636719942092895
261211,NKE,1986-02-03,0.259766012430191
261212,NKE,1986-02-04,0.2578130066394806
261213,NKE,1986-02-05,0.2578130066394806
261214,NKE,1986-02-06,0.2617189884185791
261215,NKE,1986-02-07,0.2617189884185791
261216,NKE,1986-02-10,0.259766012430191
261217,NKE,1986-02-11,0.2617189884185791
261218,NKE,1986-02-12,0.2675780057907104
261219,NKE,1986-02-13,0.2617189884185791
261220,NKE,1986-02-14,0.265625
261221,NKE,1986-02-18,0.265625
261222,NKE,1986-02-19,0.2734380066394806
261223,NKE,1986-02-20,0.2714839875698089
261224,NKE,1986-02-21,0.2714839875698089
261225,NKE,1986-02-24,0.2695310115814209
261226,NKE,1986-02-25,0.265625
261227,NKE,1986-02-26,0.265625
261228,NKE,1986-02-27,0.2578130066394806
261229,NKE,1986-02-28,0.2558589875698089
261230,NKE,1986-03-03,0.2539060115814209
261231,NKE,1986-03-04,0.2617189884185791
261232,NKE,1986-03-05,0.2636719942092895
261233,NKE,1986-03-06,0.2675780057907104
261234,NKE,1986-03-07,0.2460940033197403
261235,NKE,1986-03-10,0.2539060115814209
261236,NKE,1986-03-11,0.259766012430191
261237,NKE,1986-03-12,0.265625
261238,NKE,1986-03-13,0.265625
261239,NKE,1986-03-14,0.2675780057907104
261240,NKE,1986-03-17,0.2636719942092895
261241,NKE,1986-03-18,0.2617189884185791
261242,NKE,1986-03-19,0.2617189884185791
261243,NKE,1986-03-20,0.2675780057907104
261244,NKE,1986-03-21,0.2617189884185791
261245,NKE,1986-03-24,0.265625
261246,NKE,1986-03-25,0.275391012430191
261247,NKE,1986-03-26,0.2851560115814209
261248,NKE,1986-03-27,0.2871089875698089
261249,NKE,1986-03-31,0.2832030057907104
261250,NKE,1986-04-01,0.275391012430191
261251,NKE,1986-04-02,0.2675780057907104
261252,NKE,1986-04-03,0.2617189884185791
261253,NKE,1986-04-04,0.2636719942092895
261254,NKE,1986-04-07,0.2539060115814209
261255,NKE,1986-04-08,0.25
261256,NKE,1986-04-09,0.2519530057907104
261257,NKE,1986-04-10,0.2578130066394806
261258,NKE,1986-04-11,0.259766012430191
261259,NKE,1986-04-14,0.259766012430191
261260,NKE,1986-04-15,0.265625
261261,NKE,1986-04-16,0.2695310115814209
261262,NKE,1986-04-17,0.2695310115814209
261263,NKE,1986-04-18,0.2714839875698089
261264,NKE,1986-04-21,0.2675780057907104
261265,NKE,1986-04-22,0.265625
261266,NKE,1986-04-23,0.2617189884185791
261267,NKE,1986-04-24,0.259766012430191
261268,NKE,1986-04-25,0.2617189884185791
261269,NKE,1986-04-28,0.259766012430191
261270,NKE,1986-04-29,0.2558589875698089
261271,NKE,1986-04-30,0.2519530057907104
261272,NKE,1986-05-01,0.2460940033197403
261273,NKE,1986-05-02,0.2382809966802597
261274,NKE,1986-05-05,0.2460940033197403
261275,NKE,1986-05-06,0.25
261276,NKE,1986-05-07,0.2480469942092895
261277,NKE,1986-05-08,0.25
261278,NKE,1986-05-09,0.2519530057907104
261279,NKE,1986-05-12,0.2519530057907104
261280,NKE,1986-05-13,0.2519530057907104
261281,NKE,1986-05-14,0.2539060115814209
261282,NKE,1986-05-15,0.2539060115814209
261283,NKE,1986-05-16,0.2558589875698089
261284,NKE,1986-05-19,0.2539060115814209
261285,NKE,1986-05-20,0.2519530057907104
261286,NKE,1986-05-21,0.2480469942092895
261287,NKE,1986-05-22,0.25
261288,NKE,1986-05-23,0.2519530057907104
261289,NKE,1986-05-27,0.2558589875698089
261290,NKE,1986-05-28,0.2617189884185791
261291,NKE,1986-05-29,0.2695310115814209
261292,NKE,1986-05-30,0.2734380066394806
261293,NKE,1986-06-02,0.2636719942092895
261294,NKE,1986-06-03,0.265625
261295,NKE,1986-06-04,0.2675780057907104
261296,NKE,1986-06-05,0.2792969942092895
261297,NKE,1986-06-06,0.28125
261298,NKE,1986-06-09,0.275391012430191
261299,NKE,1986-06-10,0.2734380066394806
261300,NKE,1986-06-11,0.2714839875698089
261301,NKE,1986-06-12,0.2714839875698089
261302,NKE,1986-06-13,0.275391012430191
261303,NKE,1986-06-16,0.2773439884185791
261304,NKE,1986-06-17,0.2792969942092895
261305,NKE,1986-06-18,0.2773439884185791
261306,NKE,1986-06-19,0.2636719942092895
261307,NKE,1986-06-20,0.2734380066394806
261308,NKE,1986-06-23,0.275391012430191
261309,NKE,1986-06-24,0.28125
261310,NKE,1986-06-25,0.2988280057907104
261311,NKE,1986-06-26,0.3125
261312,NKE,1986-06-27,0.3007810115814209
261313,NKE,1986-06-30,0.3046880066394806
261314,NKE,1986-07-01,0.3085939884185791
261315,NKE,1986-07-02,0.3144530057907104
261316,NKE,1986-07-03,0.3085939884185791
261317,NKE,1986-07-07,0.2949219942092895
261318,NKE,1986-07-08,0.291016012430191
261319,NKE,1986-07-09,0.291016012430191
261320,NKE,1986-07-10,0.2851560115814209
261321,NKE,1986-07-11,0.2832030057907104
261322,NKE,1986-07-14,0.2773439884185791
261323,NKE,1986-07-15,0.275391012430191
261324,NKE,1986-07-16,0.2792969942092895
261325,NKE,1986-07-17,0.2714839875698089
261326,NKE,1986-07-18,0.2617189884185791
261327,NKE,1986-07-21,0.2578130066394806
261328,NKE,1986-07-22,0.2382809966802597
261329,NKE,1986-07-23,0.2421880066394806
261330,NKE,1986-07-24,0.2285159975290298
261331,NKE,1986-07-25,0.2226559966802597
261332,NKE,1986-07-28,0.2207030057907104
261333,NKE,1986-07-29,0.21875
261334,NKE,1986-07-30,0.2167969942092895
261335,NKE,1986-07-31,0.21875
261336,NKE,1986-08-01,0.21875
261337,NKE,1986-08-04,0.2148440033197403
261338,NKE,1986-08-05,0.2167969942092895
261339,NKE,1986-08-06,0.2167969942092895
261340,NKE,1986-08-07,0.2226559966802597
261341,NKE,1986-08-08,0.2246090024709701
261342,NKE,1986-08-11,0.2285159975290298
261343,NKE,1986-08-12,0.2246090024709701
261344,NKE,1986-08-13,0.2285159975290298
261345,NKE,1986-08-14,0.2324219942092895
261346,NKE,1986-08-15,0.2402340024709701
261347,NKE,1986-08-18,0.2441409975290298
261348,NKE,1986-08-19,0.2402340024709701
261349,NKE,1986-08-20,0.2460940033197403
261350,NKE,1986-08-21,0.2421880066394806
261351,NKE,1986-08-22,0.2421880066394806
261352,NKE,1986-08-25,0.234375
261353,NKE,1986-08-26,0.2324219942092895
261354,NKE,1986-08-27,0.2324219942092895
261355,NKE,1986-08-28,0.2304690033197403
261356,NKE,1986-08-29,0.2285159975290298
261357,NKE,1986-09-02,0.2148440033197403
261358,NKE,1986-09-03,0.2207030057907104
261359,NKE,1986-09-04,0.2246090024709701
261360,NKE,1986-09-05,0.2265630066394806
261361,NKE,1986-09-08,0.2304690033197403
261362,NKE,1986-09-09,0.2265630066394806
261363,NKE,1986-09-10,0.2246090024709701
261364,NKE,1986-09-11,0.2148440033197403
261365,NKE,1986-09-12,0.203125
261366,NKE,1986-09-15,0.1992190033197403
261367,NKE,1986-09-16,0.1875
261368,NKE,1986-09-17,0.203125
261369,NKE,1986-09-18,0.2011719942092895
261370,NKE,1986-09-19,0.1972659975290298
261371,NKE,1986-09-22,0.1992190033197403
261372,NKE,1986-09-23,0.1894530057907104
261373,NKE,1986-09-24,0.1816409975290298
261374,NKE,1986-09-25,0.1777340024709701
261375,NKE,1986-09-26,0.1777340024709701
261376,NKE,1986-09-29,0.1699219942092895
261377,NKE,1986-09-30,0.1660159975290298
261378,NKE,1986-10-01,0.171875
261379,NKE,1986-10-02,0.1914059966802597
261380,NKE,1986-10-03,0.203125
261381,NKE,1986-10-06,0.1972659975290298
261382,NKE,1986-10-07,0.1953130066394806
261383,NKE,1986-10-08,0.1992190033197403
261384,NKE,1986-10-09,0.2070309966802597
261385,NKE,1986-10-10,0.2128909975290298
261386,NKE,1986-10-13,0.2148440033197403
261387,NKE,1986-10-14,0.203125
261388,NKE,1986-10-15,0.2050780057907104
261389,NKE,1986-10-16,0.2070309966802597
261390,NKE,1986-10-17,0.2011719942092895
261391,NKE,1986-10-20,0.1972659975290298
261392,NKE,1986-10-21,0.1992190033197403
261393,NKE,1986-10-22,0.1953130066394806
261394,NKE,1986-10-23,0.1992190033197403
261395,NKE,1986-10-24,0.1992190033197403
261396,NKE,1986-10-27,0.1972659975290298
261397,NKE,1986-10-28,0.1953130066394806
261398,NKE,1986-10-29,0.1972659975290298
261399,NKE,1986-10-30,0.2050780057907104
261400,NKE,1986-10-31,0.2285159975290298
261401,NKE,1986-11-03,0.2363280057907104
261402,NKE,1986-11-04,0.2246090024709701
261403,NKE,1986-11-05,0.2304690033197403
261404,NKE,1986-11-06,0.21875
261405,NKE,1986-11-07,0.2148440033197403
261406,NKE,1986-11-10,0.2128909975290298
261407,NKE,1986-11-11,0.2207030057907104
261408,NKE,1986-11-12,0.2148440033197403
261409,NKE,1986-11-13,0.2070309966802597
261410,NKE,1986-11-14,0.2128909975290298
261411,NKE,1986-11-17,0.2109380066394806
261412,NKE,1986-11-18,0.2070309966802597
261413,NKE,1986-11-19,0.2011719942092895
261414,NKE,1986-11-20,0.203125
261415,NKE,1986-11-21,0.203125
261416,NKE,1986-11-24,0.2070309966802597
261417,NKE,1986-11-25,0.2070309966802597
261418,NKE,1986-11-26,0.2167969942092895
261419,NKE,1986-11-28,0.21875
261420,NKE,1986-12-01,0.2226559966802597
261421,NKE,1986-12-02,0.2246090024709701
261422,NKE,1986-12-03,0.2265630066394806
261423,NKE,1986-12-04,0.2246090024709701
261424,NKE,1986-12-05,0.21875
261425,NKE,1986-12-08,0.2109380066394806
261426,NKE,1986-12-09,0.2011719942092895
261427,NKE,1986-12-10,0.1953130066394806
261428,NKE,1986-12-11,0.1894530057907104
261429,NKE,1986-12-12,0.1855469942092895
261430,NKE,1986-12-15,0.1796880066394806
261431,NKE,1986-12-16,0.1835940033197403
261432,NKE,1986-12-17,0.1875
261433,NKE,1986-12-18,0.1933590024709701
261434,NKE,1986-12-19,0.1992190033197403
261435,NKE,1986-12-22,0.1933590024709701
261436,NKE,1986-12-23,0.1875
261437,NKE,1986-12-24,0.1835940033197403
261438,NKE,1986-12-26,0.1835940033197403
261439,NKE,1986-12-29,0.1855469942092895
261440,NKE,1986-12-30,0.1835940033197403
261441,NKE,1986-12-31,0.1835940033197403
261442,NKE,1987-01-02,0.1835940033197403
261443,NKE,1987-01-05,0.1894530057907104
261444,NKE,1987-01-06,0.1816409975290298
261445,NKE,1987-01-07,0.1835940033197403
261446,NKE,1987-01-08,0.1835940033197403
261447,NKE,1987-01-09,0.1855469942092895
261448,NKE,1987-01-12,0.1855469942092895
261449,NKE,1987-01-13,0.1914059966802597
261450,NKE,1987-01-14,0.1933590024709701
261451,NKE,1987-01-15,0.2011719942092895
261452,NKE,1987-01-16,0.1914059966802597
261453,NKE,1987-01-19,0.1875
261454,NKE,1987-01-20,0.1875
261455,NKE,1987-01-21,0.1875
261456,NKE,1987-01-22,0.1914059966802597
261457,NKE,1987-01-23,0.1875
261458,NKE,1987-01-26,0.1835940033197403
261459,NKE,1987-01-27,0.1914059966802597
261460,NKE,1987-01-28,0.1914059966802597
261461,NKE,1987-01-29,0.1953130066394806
261462,NKE,1987-01-30,0.1933590024709701
261463,NKE,1987-02-02,0.2050780057907104
261464,NKE,1987-02-03,0.2089840024709701
261465,NKE,1987-02-04,0.2148440033197403
261466,NKE,1987-02-05,0.2109380066394806
261467,NKE,1987-02-06,0.2089840024709701
261468,NKE,1987-02-09,0.2070309966802597
261469,NKE,1987-02-10,0.2011719942092895
261470,NKE,1987-02-11,0.2089840024709701
261471,NKE,1987-02-12,0.21875
261472,NKE,1987-02-13,0.2109380066394806
261473,NKE,1987-02-17,0.2148440033197403
261474,NKE,1987-02-18,0.2128909975290298
261475,NKE,1987-02-19,0.2089840024709701
261476,NKE,1987-02-20,0.2109380066394806
261477,NKE,1987-02-23,0.2109380066394806
261478,NKE,1987-02-24,0.2070309966802597
261479,NKE,1987-02-25,0.203125
261480,NKE,1987-02-26,0.2070309966802597
261481,NKE,1987-02-27,0.234375
261482,NKE,1987-03-02,0.2285159975290298
261483,NKE,1987-03-03,0.2207030057907104
261484,NKE,1987-03-04,0.2304690033197403
261485,NKE,1987-03-05,0.2402340024709701
261486,NKE,1987-03-06,0.2480469942092895
261487,NKE,1987-03-09,0.2480469942092895
261488,NKE,1987-03-10,0.2578130066394806
261489,NKE,1987-03-11,0.2675780057907104
261490,NKE,1987-03-12,0.2734380066394806
261491,NKE,1987-03-13,0.2617189884185791
261492,NKE,1987-03-16,0.2695310115814209
261493,NKE,1987-03-17,0.275391012430191
261494,NKE,1987-03-18,0.2714839875698089
261495,NKE,1987-03-19,0.2714839875698089
261496,NKE,1987-03-20,0.291016012430191
261497,NKE,1987-03-23,0.2890630066394806
261498,NKE,1987-03-24,0.2890630066394806
261499,NKE,1987-03-25,0.2890630066394806
261500,NKE,1987-03-26,0.2890630066394806
261501,NKE,1987-03-27,0.2871089875698089
261502,NKE,1987-03-30,0.2695310115814209
261503,NKE,1987-03-31,0.2832030057907104
261504,NKE,1987-04-01,0.2792969942092895
261505,NKE,1987-04-02,0.28125
261506,NKE,1987-04-03,0.2832030057907104
261507,NKE,1987-04-06,0.2792969942092895
261508,NKE,1987-04-07,0.2734380066394806
261509,NKE,1987-04-08,0.2636719942092895
261510,NKE,1987-04-09,0.259766012430191
261511,NKE,1987-04-10,0.2519530057907104
261512,NKE,1987-04-13,0.25
261513,NKE,1987-04-14,0.2480469942092895
261514,NKE,1987-04-15,0.2519530057907104
261515,NKE,1987-04-16,0.2578130066394806
261516,NKE,1987-04-20,0.2617189884185791
261517,NKE,1987-04-21,0.2792969942092895
261518,NKE,1987-04-22,0.2792969942092895
261519,NKE,1987-04-23,0.275391012430191
261520,NKE,1987-04-24,0.2695310115814209
261521,NKE,1987-04-27,0.265625
261522,NKE,1987-04-28,0.2636719942092895
261523,NKE,1987-04-29,0.2617189884185791
261524,NKE,1987-04-30,0.2617189884185791
261525,NKE,1987-05-01,0.2578130066394806
261526,NKE,1987-05-04,0.2539060115814209
261527,NKE,1987-05-05,0.2578130066394806
261528,NKE,1987-05-06,0.2558589875698089
261529,NKE,1987-05-07,0.2539060115814209
261530,NKE,1987-05-08,0.25
261531,NKE,1987-05-11,0.2519530057907104
261532,NKE,1987-05-12,0.2519530057907104
261533,NKE,1987-05-13,0.25
261534,NKE,1987-05-14,0.2636719942092895
261535,NKE,1987-05-15,0.2617189884185791
261536,NKE,1987-05-18,0.2519530057907104
261537,NKE,1987-05-19,0.2480469942092895
261538,NKE,1987-05-20,0.2382809966802597
261539,NKE,1987-05-21,0.2421880066394806
261540,NKE,1987-05-22,0.2421880066394806
261541,NKE,1987-05-26,0.2421880066394806
261542,NKE,1987-05-27,0.2460940033197403
261543,NKE,1987-05-28,0.2441409975290298
261544,NKE,1987-05-29,0.2636719942092895
261545,NKE,1987-06-01,0.2636719942092895
261546,NKE,1987-06-02,0.2558589875698089
261547,NKE,1987-06-03,0.2558589875698089
261548,NKE,1987-06-04,0.259766012430191
261549,NKE,1987-06-05,0.265625
261550,NKE,1987-06-08,0.2714839875698089
261551,NKE,1987-06-09,0.28125
261552,NKE,1987-06-10,0.2792969942092895
261553,NKE,1987-06-11,0.2792969942092895
261554,NKE,1987-06-12,0.2851560115814209
261555,NKE,1987-06-15,0.2929689884185791
261556,NKE,1987-06-16,0.291016012430191
261557,NKE,1987-06-17,0.291016012430191
261558,NKE,1987-06-18,0.2890630066394806
261559,NKE,1987-06-19,0.2890630066394806
261560,NKE,1987-06-22,0.291016012430191
261561,NKE,1987-06-23,0.2929689884185791
261562,NKE,1987-06-24,0.2890630066394806
261563,NKE,1987-06-25,0.2851560115814209
261564,NKE,1987-06-26,0.2773439884185791
261565,NKE,1987-06-29,0.2675780057907104
261566,NKE,1987-06-30,0.2636719942092895
261567,NKE,1987-07-01,0.2636719942092895
261568,NKE,1987-07-02,0.2675780057907104
261569,NKE,1987-07-06,0.2695310115814209
261570,NKE,1987-07-07,0.2714839875698089
261571,NKE,1987-07-08,0.2851560115814209
261572,NKE,1987-07-09,0.2832030057907104
261573,NKE,1987-07-10,0.2851560115814209
261574,NKE,1987-07-13,0.296875
261575,NKE,1987-07-14,0.306641012430191
261576,NKE,1987-07-15,0.2949219942092895
261577,NKE,1987-07-16,0.2949219942092895
261578,NKE,1987-07-17,0.2949219942092895
261579,NKE,1987-07-20,0.291016012430191
261580,NKE,1987-07-21,0.2929689884185791
261581,NKE,1987-07-22,0.306641012430191
261582,NKE,1987-07-23,0.3125
261583,NKE,1987-07-24,0.3027339875698089
261584,NKE,1987-07-27,0.306641012430191
261585,NKE,1987-07-28,0.3007810115814209
261586,NKE,1987-07-29,0.3027339875698089
261587,NKE,1987-07-30,0.3300780057907104
261588,NKE,1987-07-31,0.3339839875698089
261589,NKE,1987-08-03,0.3183589875698089
261590,NKE,1987-08-04,0.3164060115814209
261591,NKE,1987-08-05,0.3183589875698089
261592,NKE,1987-08-06,0.3242189884185791
261593,NKE,1987-08-07,0.3300780057907104
261594,NKE,1987-08-10,0.3320310115814209
261595,NKE,1987-08-11,0.3417969942092895
261596,NKE,1987-08-12,0.3359380066394806
261597,NKE,1987-08-13,0.3417969942092895
261598,NKE,1987-08-14,0.3476560115814209
261599,NKE,1987-08-17,0.337891012430191
261600,NKE,1987-08-18,0.3242189884185791
261601,NKE,1987-08-19,0.3183589875698089
261602,NKE,1987-08-20,0.322266012430191
261603,NKE,1987-08-21,0.322266012430191
261604,NKE,1987-08-24,0.3183589875698089
261605,NKE,1987-08-25,0.34375
261606,NKE,1987-08-26,0.337891012430191
261607,NKE,1987-08-27,0.3300780057907104
261608,NKE,1987-08-28,0.3300780057907104
261609,NKE,1987-08-31,0.3359380066394806
261610,NKE,1987-09-01,0.328125
261611,NKE,1987-09-02,0.3164060115814209
261612,NKE,1987-09-03,0.3183589875698089
261613,NKE,1987-09-04,0.3164060115814209
261614,NKE,1987-09-08,0.3164060115814209
261615,NKE,1987-09-09,0.3496089875698089
261616,NKE,1987-09-10,0.3613280057907104
261617,NKE,1987-09-11,0.3574219942092895
261618,NKE,1987-09-14,0.353516012430191
261619,NKE,1987-09-15,0.3496089875698089
261620,NKE,1987-09-16,0.359375
261621,NKE,1987-09-17,0.3574219942092895
261622,NKE,1987-09-18,0.359375
261623,NKE,1987-09-21,0.3476560115814209
261624,NKE,1987-09-22,0.3652339875698089
261625,NKE,1987-09-23,0.3828130066394806
261626,NKE,1987-09-24,0.3828130066394806
261627,NKE,1987-09-25,0.3789060115814209
261628,NKE,1987-09-28,0.3769530057907104
261629,NKE,1987-09-29,0.3652339875698089
261630,NKE,1987-09-30,0.3730469942092895
261631,NKE,1987-10-01,0.3769530057907104
261632,NKE,1987-10-02,0.3671880066394806
261633,NKE,1987-10-05,0.3671880066394806
261634,NKE,1987-10-06,0.353516012430191
261635,NKE,1987-10-07,0.34375
261636,NKE,1987-10-08,0.3398439884185791
261637,NKE,1987-10-09,0.328125
261638,NKE,1987-10-12,0.3242189884185791
261639,NKE,1987-10-13,0.3359380066394806
261640,NKE,1987-10-14,0.328125
261641,NKE,1987-10-15,0.322266012430191
261642,NKE,1987-10-16,0.3164060115814209
261643,NKE,1987-10-19,0.275391012430191
261644,NKE,1987-10-20,0.234375
261645,NKE,1987-10-21,0.2734380066394806
261646,NKE,1987-10-22,0.2578130066394806
261647,NKE,1987-10-23,0.2578130066394806
261648,NKE,1987-10-26,0.2441409975290298
261649,NKE,1987-10-27,0.2460940033197403
261650,NKE,1987-10-28,0.2363280057907104
261651,NKE,1987-10-29,0.2480469942092895
261652,NKE,1987-10-30,0.2617189884185791
261653,NKE,1987-11-02,0.2675780057907104
261654,NKE,1987-11-03,0.2636719942092895
261655,NKE,1987-11-04,0.2617189884185791
261656,NKE,1987-11-05,0.2617189884185791
261657,NKE,1987-11-06,0.275391012430191
261658,NKE,1987-11-09,0.2675780057907104
261659,NKE,1987-11-10,0.2578130066394806
261660,NKE,1987-11-11,0.2539060115814209
261661,NKE,1987-11-12,0.2617189884185791
261662,NKE,1987-11-13,0.2617189884185791
261663,NKE,1987-11-16,0.259766012430191
261664,NKE,1987-11-17,0.2539060115814209
261665,NKE,1987-11-18,0.2636719942092895
261666,NKE,1987-11-19,0.259766012430191
261667,NKE,1987-11-20,0.2539060115814209
261668,NKE,1987-11-23,0.2519530057907104
261669,NKE,1987-11-24,0.25
261670,NKE,1987-11-25,0.2519530057907104
261671,NKE,1987-11-27,0.25
261672,NKE,1987-11-30,0.2441409975290298
261673,NKE,1987-12-01,0.2421880066394806
261674,NKE,1987-12-02,0.2441409975290298
261675,NKE,1987-12-03,0.2402340024709701
261676,NKE,1987-12-04,0.2382809966802597
261677,NKE,1987-12-07,0.2382809966802597
261678,NKE,1987-12-08,0.2519530057907104
261679,NKE,1987-12-09,0.259766012430191
261680,NKE,1987-12-10,0.2578130066394806
261681,NKE,1987-12-11,0.2617189884185791
261682,NKE,1987-12-14,0.2792969942092895
261683,NKE,1987-12-15,0.2988280057907104
261684,NKE,1987-12-16,0.3105469942092895
261685,NKE,1987-12-17,0.2988280057907104
261686,NKE,1987-12-18,0.3007810115814209
261687,NKE,1987-12-21,0.306641012430191
261688,NKE,1987-12-22,0.3125
261689,NKE,1987-12-23,0.322266012430191
261690,NKE,1987-12-24,0.3183589875698089
261691,NKE,1987-12-28,0.3007810115814209
261692,NKE,1987-12-29,0.3046880066394806
261693,NKE,1987-12-30,0.3046880066394806
261694,NKE,1987-12-31,0.3046880066394806
261695,NKE,1988-01-04,0.3007810115814209
261696,NKE,1988-01-05,0.2851560115814209
261697,NKE,1988-01-06,0.291016012430191
261698,NKE,1988-01-07,0.3105469942092895
261699,NKE,1988-01-08,0.2851560115814209
261700,NKE,1988-01-11,0.2929689884185791
261701,NKE,1988-01-12,0.291016012430191
261702,NKE,1988-01-13,0.2871089875698089
261703,NKE,1988-01-14,0.2871089875698089
261704,NKE,1988-01-15,0.296875
261705,NKE,1988-01-18,0.2949219942092895
261706,NKE,1988-01-19,0.2929689884185791
261707,NKE,1988-01-20,0.2792969942092895
261708,NKE,1988-01-21,0.28125
261709,NKE,1988-01-22,0.2773439884185791
261710,NKE,1988-01-25,0.2832030057907104
261711,NKE,1988-01-26,0.275391012430191
261712,NKE,1988-01-27,0.28125
261713,NKE,1988-01-28,0.2773439884185791
261714,NKE,1988-01-29,0.2773439884185791
261715,NKE,1988-02-01,0.2851560115814209
261716,NKE,1988-02-02,0.3085939884185791
261717,NKE,1988-02-03,0.3105469942092895
261718,NKE,1988-02-04,0.3144530057907104
261719,NKE,1988-02-05,0.322266012430191
261720,NKE,1988-02-08,0.328125
261721,NKE,1988-02-09,0.322266012430191
261722,NKE,1988-02-10,0.328125
261723,NKE,1988-02-11,0.3300780057907104
261724,NKE,1988-02-12,0.3359380066394806
261725,NKE,1988-02-16,0.34375
261726,NKE,1988-02-17,0.3496089875698089
261727,NKE,1988-02-18,0.3457030057907104
261728,NKE,1988-02-19,0.3515630066394806
261729,NKE,1988-02-22,0.353516012430191
261730,NKE,1988-02-23,0.3496089875698089
261731,NKE,1988-02-24,0.3457030057907104
261732,NKE,1988-02-25,0.3261719942092895
261733,NKE,1988-02-26,0.3242189884185791
261734,NKE,1988-02-29,0.3320310115814209
261735,NKE,1988-03-01,0.3398439884185791
261736,NKE,1988-03-02,0.369141012430191
261737,NKE,1988-03-03,0.3710939884185791
261738,NKE,1988-03-04,0.3613280057907104
261739,NKE,1988-03-07,0.3632810115814209
261740,NKE,1988-03-08,0.3671880066394806
261741,NKE,1988-03-09,0.3886719942092895
261742,NKE,1988-03-10,0.384766012430191
261743,NKE,1988-03-11,0.3730469942092895
261744,NKE,1988-03-14,0.369141012430191
261745,NKE,1988-03-15,0.3789060115814209
261746,NKE,1988-03-16,0.3808589875698089
261747,NKE,1988-03-17,0.3964839875698089
261748,NKE,1988-03-18,0.4042969942092895
261749,NKE,1988-03-21,0.3925780057907104
261750,NKE,1988-03-22,0.390625
261751,NKE,1988-03-23,0.390625
261752,NKE,1988-03-24,0.3886719942092895
261753,NKE,1988-03-25,0.390625
261754,NKE,1988-03-28,0.3867189884185791
261755,NKE,1988-03-29,0.3730469942092895
261756,NKE,1988-03-30,0.353516012430191
261757,NKE,1988-03-31,0.3476560115814209
261758,NKE,1988-04-04,0.34375
261759,NKE,1988-04-05,0.34375
261760,NKE,1988-04-06,0.3417969942092895
261761,NKE,1988-04-07,0.353516012430191
261762,NKE,1988-04-08,0.375
261763,NKE,1988-04-11,0.3769530057907104
261764,NKE,1988-04-12,0.3769530057907104
261765,NKE,1988-04-13,0.375
261766,NKE,1988-04-14,0.369141012430191
261767,NKE,1988-04-15,0.3710939884185791
261768,NKE,1988-04-18,0.3632810115814209
261769,NKE,1988-04-19,0.369141012430191
261770,NKE,1988-04-20,0.3613280057907104
261771,NKE,1988-04-21,0.359375
261772,NKE,1988-04-22,0.3652339875698089
261773,NKE,1988-04-25,0.369141012430191
261774,NKE,1988-04-26,0.375
261775,NKE,1988-04-27,0.3925780057907104
261776,NKE,1988-04-28,0.390625
261777,NKE,1988-04-29,0.3925780057907104
261778,NKE,1988-05-02,0.3925780057907104
261779,NKE,1988-05-03,0.390625
261780,NKE,1988-05-04,0.3945310115814209
261781,NKE,1988-05-05,0.3984380066394806
261782,NKE,1988-05-06,0.400391012430191
261783,NKE,1988-05-09,0.3925780057907104
261784,NKE,1988-05-10,0.390625
261785,NKE,1988-05-11,0.3808589875698089
261786,NKE,1988-05-12,0.3730469942092895
261787,NKE,1988-05-13,0.3808589875698089
261788,NKE,1988-05-16,0.3808589875698089
261789,NKE,1988-05-17,0.375
261790,NKE,1988-05-18,0.369141012430191
261791,NKE,1988-05-19,0.3730469942092895
261792,NKE,1988-05-20,0.3671880066394806
261793,NKE,1988-05-23,0.3574219942092895
261794,NKE,1988-05-24,0.3515630066394806
261795,NKE,1988-05-25,0.359375
261796,NKE,1988-05-26,0.3730469942092895
261797,NKE,1988-05-27,0.369141012430191
261798,NKE,1988-05-31,0.3789060115814209
261799,NKE,1988-06-01,0.3789060115814209
261800,NKE,1988-06-02,0.375
261801,NKE,1988-06-03,0.3789060115814209
261802,NKE,1988-06-06,0.3769530057907104
261803,NKE,1988-06-07,0.369141012430191
261804,NKE,1988-06-08,0.3730469942092895
261805,NKE,1988-06-09,0.3808589875698089
261806,NKE,1988-06-10,0.3808589875698089
261807,NKE,1988-06-13,0.390625
261808,NKE,1988-06-14,0.3984380066394806
261809,NKE,1988-06-15,0.3964839875698089
261810,NKE,1988-06-16,0.3945310115814209
261811,NKE,1988-06-17,0.3945310115814209
261812,NKE,1988-06-20,0.3828130066394806
261813,NKE,1988-06-21,0.3886719942092895
261814,NKE,1988-06-22,0.4023439884185791
261815,NKE,1988-06-23,0.4121089875698089
261816,NKE,1988-06-24,0.416016012430191
261817,NKE,1988-06-27,0.421875
261818,NKE,1988-06-28,0.4414060115814209
261819,NKE,1988-06-29,0.4453130066394806
261820,NKE,1988-06-30,0.4453130066394806
261821,NKE,1988-07-01,0.4394530057907104
261822,NKE,1988-07-05,0.4394530057907104
261823,NKE,1988-07-06,0.4296880066394806
261824,NKE,1988-07-07,0.431641012430191
261825,NKE,1988-07-08,0.4335939884185791
261826,NKE,1988-07-11,0.4296880066394806
261827,NKE,1988-07-12,0.431641012430191
261828,NKE,1988-07-13,0.4335939884185791
261829,NKE,1988-07-14,0.4238280057907104
261830,NKE,1988-07-15,0.416016012430191
261831,NKE,1988-07-18,0.4042969942092895
261832,NKE,1988-07-19,0.40625
261833,NKE,1988-07-20,0.40625
261834,NKE,1988-07-21,0.4023439884185791
261835,NKE,1988-07-22,0.390625
261836,NKE,1988-07-25,0.3945310115814209
261837,NKE,1988-07-26,0.3945310115814209
261838,NKE,1988-07-27,0.3964839875698089
261839,NKE,1988-07-28,0.3925780057907104
261840,NKE,1988-07-29,0.3984380066394806
261841,NKE,1988-08-01,0.400391012430191
261842,NKE,1988-08-02,0.3984380066394806
261843,NKE,1988-08-03,0.400391012430191
261844,NKE,1988-08-04,0.4082030057907104
261845,NKE,1988-08-05,0.40625
261846,NKE,1988-08-08,0.4023439884185791
261847,NKE,1988-08-09,0.4042969942092895
261848,NKE,1988-08-10,0.3945310115814209
261849,NKE,1988-08-11,0.3964839875698089
261850,NKE,1988-08-12,0.3925780057907104
261851,NKE,1988-08-15,0.3730469942092895
261852,NKE,1988-08-16,0.3769530057907104
261853,NKE,1988-08-17,0.3828130066394806
261854,NKE,1988-08-18,0.384766012430191
261855,NKE,1988-08-19,0.3984380066394806
261856,NKE,1988-08-22,0.3867189884185791
261857,NKE,1988-08-23,0.3730469942092895
261858,NKE,1988-08-24,0.3828130066394806
261859,NKE,1988-08-25,0.3769530057907104
261860,NKE,1988-08-26,0.375
261861,NKE,1988-08-29,0.3867189884185791
261862,NKE,1988-08-30,0.3886719942092895
261863,NKE,1988-08-31,0.3964839875698089
261864,NKE,1988-09-01,0.390625
261865,NKE,1988-09-02,0.4140630066394806
261866,NKE,1988-09-06,0.416016012430191
261867,NKE,1988-09-07,0.4101560115814209
261868,NKE,1988-09-08,0.4296880066394806
261869,NKE,1988-09-09,0.447266012430191
261870,NKE,1988-09-12,0.447266012430191
261871,NKE,1988-09-13,0.453125
261872,NKE,1988-09-14,0.453125
261873,NKE,1988-09-15,0.447266012430191
261874,NKE,1988-09-16,0.4433589875698089
261875,NKE,1988-09-19,0.4746089875698089
261876,NKE,1988-09-20,0.462891012430191
261877,NKE,1988-09-21,0.46875
261878,NKE,1988-09-22,0.46875
261879,NKE,1988-09-23,0.4746089875698089
261880,NKE,1988-09-26,0.46875
261881,NKE,1988-09-27,0.46875
261882,NKE,1988-09-28,0.4589839875698089
261883,NKE,1988-09-29,0.4570310115814209
261884,NKE,1988-09-30,0.4609380066394806
261885,NKE,1988-10-03,0.4609380066394806
261886,NKE,1988-10-04,0.4589839875698089
261887,NKE,1988-10-05,0.4570310115814209
261888,NKE,1988-10-06,0.4726560115814209
261889,NKE,1988-10-07,0.484375
261890,NKE,1988-10-10,0.4921880066394806
261891,NKE,1988-10-11,0.494141012430191
261892,NKE,1988-10-12,0.4882810115814209
261893,NKE,1988-10-13,0.4882810115814209
261894,NKE,1988-10-14,0.5039060115814209
261895,NKE,1988-10-17,0.5039060115814209
261896,NKE,1988-10-18,0.5039060115814209
261897,NKE,1988-10-19,0.5117189884185791
261898,NKE,1988-10-20,0.5195310115814209
261899,NKE,1988-10-21,0.53125
261900,NKE,1988-10-24,0.5234379768371582
261901,NKE,1988-10-25,0.5195310115814209
261902,NKE,1988-10-26,0.5175780057907104
261903,NKE,1988-10-27,0.4980469942092895
261904,NKE,1988-10-28,0.5058590173721313
261905,NKE,1988-10-31,0.5
261906,NKE,1988-11-01,0.4882810115814209
261907,NKE,1988-11-02,0.4882810115814209
261908,NKE,1988-11-03,0.5136719942092896
261909,NKE,1988-11-04,0.515625
261910,NKE,1988-11-07,0.5117189884185791
261911,NKE,1988-11-08,0.515625
261912,NKE,1988-11-09,0.5175780057907104
261913,NKE,1988-11-10,0.5234379768371582
261914,NKE,1988-11-11,0.5097659826278687
261915,NKE,1988-11-14,0.5097659826278687
261916,NKE,1988-11-15,0.5117189884185791
261917,NKE,1988-11-16,0.4980469942092895
261918,NKE,1988-11-17,0.4882810115814209
261919,NKE,1988-11-18,0.4824219942092895
261920,NKE,1988-11-21,0.4765630066394806
261921,NKE,1988-11-22,0.4609380066394806
261922,NKE,1988-11-23,0.4648439884185791
261923,NKE,1988-11-25,0.4570310115814209
261924,NKE,1988-11-28,0.4375
261925,NKE,1988-11-29,0.4394530057907104
261926,NKE,1988-11-30,0.4433589875698089
261927,NKE,1988-12-01,0.4492189884185791
261928,NKE,1988-12-02,0.447266012430191
261929,NKE,1988-12-05,0.4492189884185791
261930,NKE,1988-12-06,0.4492189884185791
261931,NKE,1988-12-07,0.4394530057907104
261932,NKE,1988-12-08,0.4257810115814209
261933,NKE,1988-12-09,0.4277339875698089
261934,NKE,1988-12-12,0.4238280057907104
261935,NKE,1988-12-13,0.4355469942092895
261936,NKE,1988-12-14,0.4179689884185791
261937,NKE,1988-12-15,0.3945310115814209
261938,NKE,1988-12-16,0.3964839875698089
261939,NKE,1988-12-19,0.384766012430191
261940,NKE,1988-12-20,0.3867189884185791
261941,NKE,1988-12-21,0.3945310115814209
261942,NKE,1988-12-22,0.40625
261943,NKE,1988-12-23,0.4121089875698089
261944,NKE,1988-12-27,0.4121089875698089
261945,NKE,1988-12-28,0.4140630066394806
261946,NKE,1988-12-29,0.416016012430191
261947,NKE,1988-12-30,0.4140630066394806
261948,NKE,1989-01-03,0.4179689884185791
261949,NKE,1989-01-04,0.4296880066394806
261950,NKE,1989-01-05,0.416016012430191
261951,NKE,1989-01-06,0.4101560115814209
261952,NKE,1989-01-09,0.4042969942092895
261953,NKE,1989-01-10,0.4042969942092895
261954,NKE,1989-01-11,0.4140630066394806
261955,NKE,1989-01-12,0.4101560115814209
261956,NKE,1989-01-13,0.4140630066394806
261957,NKE,1989-01-16,0.4257810115814209
261958,NKE,1989-01-17,0.4355469942092895
261959,NKE,1989-01-18,0.453125
261960,NKE,1989-01-19,0.4589839875698089
261961,NKE,1989-01-20,0.4609380066394806
261962,NKE,1989-01-23,0.46875
261963,NKE,1989-01-24,0.4804689884185791
261964,NKE,1989-01-25,0.478516012430191
261965,NKE,1989-01-26,0.4824219942092895
261966,NKE,1989-01-27,0.4609380066394806
261967,NKE,1989-01-30,0.4667969942092895
261968,NKE,1989-01-31,0.4726560115814209
261969,NKE,1989-02-01,0.4863280057907104
261970,NKE,1989-02-02,0.5
261971,NKE,1989-02-03,0.5117189884185791
261972,NKE,1989-02-06,0.5097659826278687
261973,NKE,1989-02-07,0.5136719942092896
261974,NKE,1989-02-08,0.5058590173721313
261975,NKE,1989-02-09,0.4921880066394806
261976,NKE,1989-02-10,0.478516012430191
261977,NKE,1989-02-13,0.478516012430191
261978,NKE,1989-02-14,0.4746089875698089
261979,NKE,1989-02-15,0.4746089875698089
261980,NKE,1989-02-16,0.4746089875698089
261981,NKE,1989-02-17,0.4746089875698089
261982,NKE,1989-02-21,0.4746089875698089
261983,NKE,1989-02-22,0.46875
261984,NKE,1989-02-23,0.4648439884185791
261985,NKE,1989-02-24,0.4609380066394806
261986,NKE,1989-02-27,0.462891012430191
261987,NKE,1989-02-28,0.46875
261988,NKE,1989-03-01,0.4667969942092895
261989,NKE,1989-03-02,0.4707030057907104
261990,NKE,1989-03-03,0.4746089875698089
261991,NKE,1989-03-06,0.4902339875698089
261992,NKE,1989-03-07,0.4902339875698089
261993,NKE,1989-03-08,0.4980469942092895
261994,NKE,1989-03-09,0.5078129768371582
261995,NKE,1989-03-10,0.5195310115814209
261996,NKE,1989-03-13,0.5117189884185791
261997,NKE,1989-03-14,0.4980469942092895
261998,NKE,1989-03-15,0.5019530057907104
261999,NKE,1989-03-16,0.5097659826278687
262000,NKE,1989-03-17,0.4921880066394806
262001,NKE,1989-03-20,0.53125
262002,NKE,1989-03-21,0.5292969942092896
262003,NKE,1989-03-22,0.5234379768371582
262004,NKE,1989-03-23,0.515625
262005,NKE,1989-03-27,0.5136719942092896
262006,NKE,1989-03-28,0.5097659826278687
262007,NKE,1989-03-29,0.5097659826278687
262008,NKE,1989-03-30,0.5234379768371582
262009,NKE,1989-03-31,0.5253909826278687
262010,NKE,1989-04-03,0.5410159826278687
262011,NKE,1989-04-04,0.546875
262012,NKE,1989-04-05,0.5449219942092896
262013,NKE,1989-04-06,0.5664060115814209
262014,NKE,1989-04-07,0.5683590173721313
262015,NKE,1989-04-10,0.5664060115814209
262016,NKE,1989-04-11,0.5625
262017,NKE,1989-04-12,0.5683590173721313
262018,NKE,1989-04-13,0.5703129768371582
262019,NKE,1989-04-14,0.578125
262020,NKE,1989-04-17,0.5820310115814209
262021,NKE,1989-04-18,0.5820310115814209
262022,NKE,1989-04-19,0.5859379768371582
262023,NKE,1989-04-20,0.5800780057907104
262024,NKE,1989-04-21,0.5820310115814209
262025,NKE,1989-04-24,0.5800780057907104
262026,NKE,1989-04-25,0.5683590173721313
262027,NKE,1989-04-26,0.5644530057907104
262028,NKE,1989-04-27,0.5722659826278687
262029,NKE,1989-04-28,0.5722659826278687
262030,NKE,1989-05-01,0.5820310115814209
262031,NKE,1989-05-02,0.5878909826278687
262032,NKE,1989-05-03,0.5957030057907104
262033,NKE,1989-05-04,0.5898439884185791
262034,NKE,1989-05-05,0.5976560115814209
262035,NKE,1989-05-08,0.6152340173721313
262036,NKE,1989-05-09,0.6171879768371582
262037,NKE,1989-05-10,0.6074219942092896
262038,NKE,1989-05-11,0.5996090173721313
262039,NKE,1989-05-12,0.5996090173721313
262040,NKE,1989-05-15,0.5898439884185791
262041,NKE,1989-05-16,0.5878909826278687
262042,NKE,1989-05-17,0.5878909826278687
262043,NKE,1989-05-18,0.5839840173721313
262044,NKE,1989-05-19,0.5976560115814209
262045,NKE,1989-05-22,0.6015629768371582
262046,NKE,1989-05-23,0.5917969942092896
262047,NKE,1989-05-24,0.5898439884185791
262048,NKE,1989-05-25,0.5859379768371582
262049,NKE,1989-05-26,0.59375
262050,NKE,1989-05-30,0.5878909826278687
262051,NKE,1989-05-31,0.59375
262052,NKE,1989-06-01,0.5996090173721313
262053,NKE,1989-06-02,0.6269530057907104
262054,NKE,1989-06-05,0.6230469942092896
262055,NKE,1989-06-06,0.6621090173721313
262056,NKE,1989-06-07,0.703125
262057,NKE,1989-06-08,0.6992189884185791
262058,NKE,1989-06-09,0.6855469942092896
262059,NKE,1989-06-12,0.6699219942092896
262060,NKE,1989-06-13,0.6660159826278687
262061,NKE,1989-06-14,0.6503909826278687
262062,NKE,1989-06-15,0.6425780057907104
262063,NKE,1989-06-16,0.6445310115814209
262064,NKE,1989-06-19,0.6542969942092896
262065,NKE,1989-06-20,0.6582030057907104
262066,NKE,1989-06-21,0.6660159826278687
262067,NKE,1989-06-22,0.6621090173721313
262068,NKE,1989-06-23,0.671875
262069,NKE,1989-06-26,0.6679689884185791
262070,NKE,1989-06-27,0.6777340173721313
262071,NKE,1989-06-28,0.6699219942092896
262072,NKE,1989-06-29,0.6445310115814209
262073,NKE,1989-06-30,0.6367189884185791
262074,NKE,1989-07-03,0.6367189884185791
262075,NKE,1989-07-05,0.6621090173721313
262076,NKE,1989-07-06,0.6953129768371582
262077,NKE,1989-07-07,0.6835939884185791
262078,NKE,1989-07-10,0.6679689884185791
262079,NKE,1989-07-11,0.6640629768371582
262080,NKE,1989-07-12,0.6386719942092896
262081,NKE,1989-07-13,0.6738280057907104
262082,NKE,1989-07-14,0.7089840173721313
262083,NKE,1989-07-17,0.7011719942092896
262084,NKE,1989-07-18,0.6855469942092896
262085,NKE,1989-07-19,0.6757810115814209
262086,NKE,1989-07-20,0.6640629768371582
262087,NKE,1989-07-21,0.6699219942092896
262088,NKE,1989-07-24,0.6757810115814209
262089,NKE,1989-07-25,0.6953129768371582
262090,NKE,1989-07-26,0.7148439884185791
262091,NKE,1989-07-27,0.7109379768371582
262092,NKE,1989-07-28,0.7070310115814209
262093,NKE,1989-07-31,0.7246090173721313
262094,NKE,1989-08-01,0.7167969942092896
262095,NKE,1989-08-02,0.7207030057907104
262096,NKE,1989-08-03,0.7148439884185791
262097,NKE,1989-08-04,0.7246090173721313
262098,NKE,1989-08-07,0.7480469942092896
262099,NKE,1989-08-08,0.7539060115814209
262100,NKE,1989-08-09,0.734375
262101,NKE,1989-08-10,0.7441409826278687
262102,NKE,1989-08-11,0.7363280057907104
262103,NKE,1989-08-14,0.7363280057907104
262104,NKE,1989-08-15,0.7441409826278687
262105,NKE,1989-08-16,0.7539060115814209
262106,NKE,1989-08-17,0.7558590173721313
262107,NKE,1989-08-18,0.7539060115814209
262108,NKE,1989-08-21,0.7402340173721313
262109,NKE,1989-08-22,0.7421879768371582
262110,NKE,1989-08-23,0.7421879768371582
262111,NKE,1989-08-24,0.7558590173721313
262112,NKE,1989-08-25,0.7519530057907104
262113,NKE,1989-08-28,0.7578129768371582
262114,NKE,1989-08-29,0.7578129768371582
262115,NKE,1989-08-30,0.7910159826278687
262116,NKE,1989-08-31,0.8144530057907104
262117,NKE,1989-09-01,0.8085939884185791
262118,NKE,1989-09-05,0.8144530057907104
262119,NKE,1989-09-06,0.8085939884185791
262120,NKE,1989-09-07,0.8164060115814209
262121,NKE,1989-09-08,0.8691409826278687
262122,NKE,1989-09-11,0.8886719942092896
262123,NKE,1989-09-12,0.8828129768371582
262124,NKE,1989-09-13,0.9101560115814208
262125,NKE,1989-09-14,0.9082030057907104
262126,NKE,1989-09-15,0.9023439884185792
262127,NKE,1989-09-18,0.8945310115814209
262128,NKE,1989-09-19,0.9296879768371582
262129,NKE,1989-09-20,0.9648439884185792
262130,NKE,1989-09-21,1.0
262131,NKE,1989-09-22,0.9707030057907104
262132,NKE,1989-09-25,0.96875
262133,NKE,1989-09-26,0.9667969942092896
262134,NKE,1989-09-27,1.0253909826278689
262135,NKE,1989-09-28,1.0625
262136,NKE,1989-09-29,1.0390629768371582
262137,NKE,1989-10-02,1.019531011581421
262138,NKE,1989-10-03,1.0097659826278689
262139,NKE,1989-10-04,1.003906011581421
262140,NKE,1989-10-05,1.0019530057907104
262141,NKE,1989-10-06,1.027343988418579
262142,NKE,1989-10-09,1.046875
262143,NKE,1989-10-10,1.027343988418579
262144,NKE,1989-10-11,1.0234379768371582
262145,NKE,1989-10-12,1.042968988418579
262146,NKE,1989-10-13,1.0078129768371582
262147,NKE,1989-10-16,1.011718988418579
262148,NKE,1989-10-17,1.003906011581421
262149,NKE,1989-10-18,1.019531011581421
262150,NKE,1989-10-19,1.0332030057907104
262151,NKE,1989-10-20,1.035156011581421
262152,NKE,1989-10-23,1.0371090173721311
262153,NKE,1989-10-24,1.0214840173721311
262154,NKE,1989-10-25,1.0253909826278689
262155,NKE,1989-10-26,0.9824219942092896
262156,NKE,1989-10-27,0.9414060115814208
262157,NKE,1989-10-30,0.921875
262158,NKE,1989-10-31,0.9609379768371582
262159,NKE,1989-11-01,0.9804689884185792
262160,NKE,1989-11-02,0.9375
262161,NKE,1989-11-03,0.9316409826278688
262162,NKE,1989-11-06,0.90625
262163,NKE,1989-11-07,0.9179689884185792
262164,NKE,1989-11-08,0.953125
262165,NKE,1989-11-09,0.953125
262166,NKE,1989-11-10,0.984375
262167,NKE,1989-11-13,0.9726560115814208
262168,NKE,1989-11-14,0.9609379768371582
262169,NKE,1989-11-15,0.9101560115814208
262170,NKE,1989-11-16,0.921875
262171,NKE,1989-11-17,0.9296879768371582
262172,NKE,1989-11-20,0.9257810115814208
262173,NKE,1989-11-21,0.9160159826278688
262174,NKE,1989-11-22,0.9179689884185792
262175,NKE,1989-11-24,0.9296879768371582
262176,NKE,1989-11-27,0.9492189884185792
262177,NKE,1989-11-28,0.9414060115814208
262178,NKE,1989-11-29,0.9101560115814208
262179,NKE,1989-11-30,0.921875
262180,NKE,1989-12-01,0.8867189884185791
262181,NKE,1989-12-04,0.8710939884185791
262182,NKE,1989-12-05,0.8613280057907104
262183,NKE,1989-12-06,0.8515629768371582
262184,NKE,1989-12-07,0.84375
262185,NKE,1989-12-08,0.859375
262186,NKE,1989-12-11,0.859375
262187,NKE,1989-12-12,0.8242189884185791
262188,NKE,1989-12-13,0.7929689884185791
262189,NKE,1989-12-14,0.7792969942092896
262190,NKE,1989-12-15,0.7441409826278687
262191,NKE,1989-12-18,0.7675780057907104
262192,NKE,1989-12-19,0.8242189884185791
262193,NKE,1989-12-20,0.8359379768371582
262194,NKE,1989-12-21,0.8457030057907104
262195,NKE,1989-12-22,0.8398439884185791
262196,NKE,1989-12-26,0.8398439884185791
262197,NKE,1989-12-27,0.828125
262198,NKE,1989-12-28,0.8203129768371582
262199,NKE,1989-12-29,0.8320310115814209
262200,NKE,1990-01-02,0.8789060115814209
262201,NKE,1990-01-03,0.859375
262202,NKE,1990-01-04,0.8417969942092896
262203,NKE,1990-01-05,0.8671879768371582
262204,NKE,1990-01-08,0.8632810115814209
262205,NKE,1990-01-09,0.8476560115814209
262206,NKE,1990-01-10,0.84375
262207,NKE,1990-01-11,0.8398439884185791
262208,NKE,1990-01-12,0.8359379768371582
262209,NKE,1990-01-15,0.84375
262210,NKE,1990-01-16,0.8554689884185791
262211,NKE,1990-01-17,0.84375
262212,NKE,1990-01-18,0.859375
262213,NKE,1990-01-19,0.875
262214,NKE,1990-01-22,0.8710939884185791
262215,NKE,1990-01-23,0.8710939884185791
262216,NKE,1990-01-24,0.8398439884185791
262217,NKE,1990-01-25,0.828125
262218,NKE,1990-01-26,0.8359379768371582
262219,NKE,1990-01-29,0.8125
262220,NKE,1990-01-30,0.7851560115814209
262221,NKE,1990-01-31,0.7890629768371582
262222,NKE,1990-02-01,0.7578129768371582
262223,NKE,1990-02-02,0.7890629768371582
262224,NKE,1990-02-05,0.8203129768371582
262225,NKE,1990-02-06,0.8164060115814209
262226,NKE,1990-02-07,0.8125
262227,NKE,1990-02-08,0.8203129768371582
262228,NKE,1990-02-09,0.828125
262229,NKE,1990-02-12,0.8242189884185791
262230,NKE,1990-02-13,0.828125
262231,NKE,1990-02-14,0.8222659826278687
262232,NKE,1990-02-15,0.8398439884185791
262233,NKE,1990-02-16,0.8476560115814209
262234,NKE,1990-02-20,0.84375
262235,NKE,1990-02-21,0.8398439884185791
262236,NKE,1990-02-22,0.8398439884185791
262237,NKE,1990-02-23,0.8242189884185791
262238,NKE,1990-02-26,0.8398439884185791
262239,NKE,1990-02-27,0.8554689884185791
262240,NKE,1990-02-28,0.8867189884185791
262241,NKE,1990-03-01,0.8867189884185791
262242,NKE,1990-03-02,0.8554689884185791
262243,NKE,1990-03-05,0.875
262244,NKE,1990-03-06,0.90625
262245,NKE,1990-03-07,0.9335939884185792
262246,NKE,1990-03-08,0.9570310115814208
262247,NKE,1990-03-09,0.953125
262248,NKE,1990-03-12,0.96875
262249,NKE,1990-03-13,0.9609379768371582
262250,NKE,1990-03-14,0.96875
262251,NKE,1990-03-15,0.96875
262252,NKE,1990-03-16,0.9765629768371582
262253,NKE,1990-03-19,1.015625
262254,NKE,1990-03-20,1.015625
262255,NKE,1990-03-21,0.9804689884185792
262256,NKE,1990-03-22,0.9765629768371582
262257,NKE,1990-03-23,0.9882810115814208
262258,NKE,1990-03-26,1.0234379768371582
262259,NKE,1990-03-27,1.0703129768371582
262260,NKE,1990-03-28,1.082031011581421
262261,NKE,1990-03-29,1.066406011581421
262262,NKE,1990-03-30,1.058593988418579
262263,NKE,1990-04-02,1.050781011581421
262264,NKE,1990-04-03,1.082031011581421
262265,NKE,1990-04-04,1.089843988418579
262266,NKE,1990-04-05,1.0703129768371582
262267,NKE,1990-04-06,1.042968988418579
262268,NKE,1990-04-09,1.0332030057907104
262269,NKE,1990-04-10,1.058593988418579
262270,NKE,1990-04-11,1.0546879768371582
262271,NKE,1990-04-12,1.0625
262272,NKE,1990-04-16,1.0703129768371582
262273,NKE,1990-04-17,1.089843988418579
262274,NKE,1990-04-18,1.0703129768371582
262275,NKE,1990-04-19,1.046875
262276,NKE,1990-04-20,1.042968988418579
262277,NKE,1990-04-23,1.027343988418579
262278,NKE,1990-04-24,1.0410159826278689
262279,NKE,1990-04-25,1.078125
262280,NKE,1990-04-26,1.0722659826278689
262281,NKE,1990-04-27,1.058593988418579
262282,NKE,1990-04-30,1.074218988418579
262283,NKE,1990-05-01,1.0859379768371582
262284,NKE,1990-05-02,1.113281011581421
262285,NKE,1990-05-03,1.121093988418579
262286,NKE,1990-05-04,1.121093988418579
262287,NKE,1990-05-07,1.121093988418579
262288,NKE,1990-05-08,1.121093988418579
262289,NKE,1990-05-09,1.113281011581421
262290,NKE,1990-05-10,1.105468988418579
262291,NKE,1990-05-11,1.0996090173721311
262292,NKE,1990-05-14,1.121093988418579
262293,NKE,1990-05-15,1.175781011581421
262294,NKE,1990-05-16,1.2089840173721311
262295,NKE,1990-05-17,1.1894530057907104
262296,NKE,1990-05-18,1.1875
262297,NKE,1990-05-21,1.191406011581421
262298,NKE,1990-05-22,1.183593988418579
262299,NKE,1990-05-23,1.2265629768371582
262300,NKE,1990-05-24,1.2714840173721311
262301,NKE,1990-05-25,1.25
262302,NKE,1990-05-29,1.277343988418579
262303,NKE,1990-05-30,1.25
262304,NKE,1990-05-31,1.2265629768371582
262305,NKE,1990-06-01,1.2167969942092896
262306,NKE,1990-06-04,1.21875
262307,NKE,1990-06-05,1.2265629768371582
262308,NKE,1990-06-06,1.21875
262309,NKE,1990-06-07,1.230468988418579
262310,NKE,1990-06-08,1.2050780057907104
262311,NKE,1990-06-11,1.1796879768371582
262312,NKE,1990-06-12,1.2285159826278689
262313,NKE,1990-06-13,1.2578129768371582
262314,NKE,1990-06-14,1.246093988418579
262315,NKE,1990-06-15,1.230468988418579
262316,NKE,1990-06-18,1.1875
262317,NKE,1990-06-19,1.171875
262318,NKE,1990-06-20,1.2128909826278689
262319,NKE,1990-06-21,1.199218988418579
262320,NKE,1990-06-22,1.1640629768371582
262321,NKE,1990-06-25,1.160156011581421
262322,NKE,1990-06-26,1.1269530057907104
262323,NKE,1990-06-27,1.144531011581421
262324,NKE,1990-06-28,1.2109379768371582
262325,NKE,1990-06-29,1.199218988418579
262326,NKE,1990-07-02,1.214843988418579
262327,NKE,1990-07-03,1.214843988418579
262328,NKE,1990-07-05,1.21875
262329,NKE,1990-07-06,1.25
262330,NKE,1990-07-09,1.363281011581421
262331,NKE,1990-07-10,1.363281011581421
262332,NKE,1990-07-11,1.3925780057907104
262333,NKE,1990-07-12,1.4355469942092896
262334,NKE,1990-07-13,1.433593988418579
262335,NKE,1990-07-16,1.46875
262336,NKE,1990-07-17,1.394531011581421
262337,NKE,1990-07-18,1.410156011581421
262338,NKE,1990-07-19,1.425781011581421
262339,NKE,1990-07-20,1.4003909826278689
262340,NKE,1990-07-23,1.4121090173721311
262341,NKE,1990-07-24,1.378906011581421
262342,NKE,1990-07-25,1.375
262343,NKE,1990-07-26,1.363281011581421
262344,NKE,1990-07-27,1.3457030057907104
262345,NKE,1990-07-30,1.3515629768371582
262346,NKE,1990-07-31,1.34375
262347,NKE,1990-08-01,1.3359379768371582
262348,NKE,1990-08-02,1.324218988418579
262349,NKE,1990-08-03,1.2578129768371582
262350,NKE,1990-08-06,1.136718988418579
262351,NKE,1990-08-07,1.1699219942092896
262352,NKE,1990-08-08,1.1796879768371582
262353,NKE,1990-08-09,1.203125
262354,NKE,1990-08-10,1.160156011581421
262355,NKE,1990-08-13,1.183593988418579
262356,NKE,1990-08-14,1.199218988418579
262357,NKE,1990-08-15,1.2167969942092896
262358,NKE,1990-08-16,1.203125
262359,NKE,1990-08-17,1.1796879768371582
262360,NKE,1990-08-20,1.144531011581421
262361,NKE,1990-08-21,1.0527340173721311
262362,NKE,1990-08-22,0.96875
262363,NKE,1990-08-23,0.9375
262364,NKE,1990-08-24,0.96875
262365,NKE,1990-08-27,1.0625
262366,NKE,1990-08-28,1.058593988418579
262367,NKE,1990-08-29,1.015625
262368,NKE,1990-08-30,1.0
262369,NKE,1990-08-31,1.0234379768371582
262370,NKE,1990-09-04,1.0722659826278689
262371,NKE,1990-09-05,1.105468988418579
262372,NKE,1990-09-06,1.0625
262373,NKE,1990-09-07,1.066406011581421
262374,NKE,1990-09-10,1.0546879768371582
262375,NKE,1990-09-11,1.109375
262376,NKE,1990-09-12,1.140625
262377,NKE,1990-09-13,1.1347659826278689
262378,NKE,1990-09-14,1.171875
262379,NKE,1990-09-17,1.125
262380,NKE,1990-09-18,1.109375
262381,NKE,1990-09-19,1.0917969942092896
262382,NKE,1990-09-20,1.0546879768371582
262383,NKE,1990-09-21,1.046875
262384,NKE,1990-09-24,1.0234379768371582
262385,NKE,1990-09-25,1.0371090173721311
262386,NKE,1990-09-26,1.0078129768371582
262387,NKE,1990-09-27,0.9492189884185792
262388,NKE,1990-09-28,0.9765629768371582
262389,NKE,1990-10-01,1.0390629768371582
262390,NKE,1990-10-02,1.015625
262391,NKE,1990-10-03,0.953125
262392,NKE,1990-10-04,0.9824219942092896
262393,NKE,1990-10-05,0.96875
262394,NKE,1990-10-08,0.9453129768371582
262395,NKE,1990-10-09,0.875
262396,NKE,1990-10-10,0.90625
262397,NKE,1990-10-11,0.875
262398,NKE,1990-10-12,0.9375
262399,NKE,1990-10-15,0.8984379768371582
262400,NKE,1990-10-16,0.875
262401,NKE,1990-10-17,0.8125
262402,NKE,1990-10-18,0.8476560115814209
262403,NKE,1990-10-19,0.8984379768371582
262404,NKE,1990-10-22,0.9257810115814208
262405,NKE,1990-10-23,0.921875
262406,NKE,1990-10-24,0.90625
262407,NKE,1990-10-25,0.8867189884185791
262408,NKE,1990-10-26,0.859375
262409,NKE,1990-10-29,0.84375
262410,NKE,1990-10-30,0.84375
262411,NKE,1990-10-31,0.859375
262412,NKE,1990-11-01,0.8789060115814209
262413,NKE,1990-11-02,0.9023439884185792
262414,NKE,1990-11-05,0.8984379768371582
262415,NKE,1990-11-06,0.90625
262416,NKE,1990-11-07,0.90625
262417,NKE,1990-11-08,0.9296879768371582
262418,NKE,1990-11-09,0.9375
262419,NKE,1990-11-12,0.9921879768371582
262420,NKE,1990-11-13,1.035156011581421
262421,NKE,1990-11-14,1.074218988418579
262422,NKE,1990-11-15,1.082031011581421
262423,NKE,1990-11-16,1.0703129768371582
262424,NKE,1990-11-19,1.078125
262425,NKE,1990-11-20,1.0546879768371582
262426,NKE,1990-11-21,1.046875
262427,NKE,1990-11-23,1.0546879768371582
262428,NKE,1990-11-26,1.0859379768371582
262429,NKE,1990-11-27,1.113281011581421
262430,NKE,1990-11-28,1.1015629768371582
262431,NKE,1990-11-29,1.125
262432,NKE,1990-11-30,1.066406011581421
262433,NKE,1990-12-03,1.097656011581421
262434,NKE,1990-12-04,1.1171879768371582
262435,NKE,1990-12-05,1.15625
262436,NKE,1990-12-06,1.140625
262437,NKE,1990-12-07,1.160156011581421
262438,NKE,1990-12-10,1.140625
262439,NKE,1990-12-11,1.1171879768371582
262440,NKE,1990-12-12,1.175781011581421
262441,NKE,1990-12-13,1.1796879768371582
262442,NKE,1990-12-14,1.1953129768371582
262443,NKE,1990-12-17,1.152343988418579
262444,NKE,1990-12-18,1.1953129768371582
262445,NKE,1990-12-19,1.2265629768371582
262446,NKE,1990-12-20,1.230468988418579
262447,NKE,1990-12-21,1.253906011581421
262448,NKE,1990-12-24,1.246093988418579
262449,NKE,1990-12-26,1.253906011581421
262450,NKE,1990-12-27,1.2265629768371582
262451,NKE,1990-12-28,1.2265629768371582
262452,NKE,1990-12-31,1.2578129768371582
262453,NKE,1991-01-02,1.25
262454,NKE,1991-01-03,1.191406011581421
262455,NKE,1991-01-04,1.167968988418579
262456,NKE,1991-01-07,1.136718988418579
262457,NKE,1991-01-08,1.144531011581421
262458,NKE,1991-01-09,1.136718988418579
262459,NKE,1991-01-10,1.171875
262460,NKE,1991-01-11,1.136718988418579
262461,NKE,1991-01-14,1.109375
262462,NKE,1991-01-15,1.152343988418579
262463,NKE,1991-01-16,1.1953129768371582
262464,NKE,1991-01-17,1.296875
262465,NKE,1991-01-18,1.34375
262466,NKE,1991-01-21,1.359375
262467,NKE,1991-01-22,1.3359379768371582
262468,NKE,1991-01-23,1.3828129768371582
262469,NKE,1991-01-24,1.355468988418579
262470,NKE,1991-01-25,1.34375
262471,NKE,1991-01-28,1.3515629768371582
262472,NKE,1991-01-29,1.3671879768371582
262473,NKE,1991-01-30,1.402343988418579
262474,NKE,1991-01-31,1.4921879768371582
262475,NKE,1991-02-01,1.4375
262476,NKE,1991-02-04,1.496093988418579
262477,NKE,1991-02-05,1.488281011581421
262478,NKE,1991-02-06,1.578125
262479,NKE,1991-02-07,1.5625
262480,NKE,1991-02-08,1.53125
262481,NKE,1991-02-11,1.5703129768371582
262482,NKE,1991-02-12,1.574218988418579
262483,NKE,1991-02-13,1.589843988418579
262484,NKE,1991-02-14,1.457031011581421
262485,NKE,1991-02-15,1.402343988418579
262486,NKE,1991-02-19,1.464843988418579
262487,NKE,1991-02-20,1.4296879768371582
262488,NKE,1991-02-21,1.4296879768371582
262489,NKE,1991-02-22,1.4921879768371582
262490,NKE,1991-02-25,1.5234379768371582
262491,NKE,1991-02-26,1.511718988418579
262492,NKE,1991-02-27,1.535156011581421
262493,NKE,1991-02-28,1.5
262494,NKE,1991-03-01,1.511718988418579
262495,NKE,1991-03-04,1.550781011581421
262496,NKE,1991-03-05,1.5546879768371582
262497,NKE,1991-03-06,1.574218988418579
262498,NKE,1991-03-07,1.613281011581421
262499,NKE,1991-03-08,1.6484379768371582
262500,NKE,1991-03-11,1.6328129768371582
262501,NKE,1991-03-12,1.628906011581421
262502,NKE,1991-03-13,1.613281011581421
262503,NKE,1991-03-14,1.613281011581421
262504,NKE,1991-03-15,1.5625
262505,NKE,1991-03-18,1.484375
262506,NKE,1991-03-19,1.4296879768371582
262507,NKE,1991-03-20,1.4140629768371582
262508,NKE,1991-03-21,1.378906011581421
262509,NKE,1991-03-22,1.40625
262510,NKE,1991-03-25,1.417968988418579
262511,NKE,1991-03-26,1.421875
262512,NKE,1991-03-27,1.421875
262513,NKE,1991-03-28,1.441406011581421
262514,NKE,1991-04-01,1.425781011581421
262515,NKE,1991-04-02,1.433593988418579
262516,NKE,1991-04-03,1.347656011581421
262517,NKE,1991-04-04,1.378906011581421
262518,NKE,1991-04-05,1.386718988418579
262519,NKE,1991-04-08,1.394531011581421
262520,NKE,1991-04-09,1.359375
262521,NKE,1991-04-10,1.3515629768371582
262522,NKE,1991-04-11,1.390625
262523,NKE,1991-04-12,1.371093988418579
262524,NKE,1991-04-15,1.359375
262525,NKE,1991-04-16,1.378906011581421
262526,NKE,1991-04-17,1.4375
262527,NKE,1991-04-18,1.46875
262528,NKE,1991-04-19,1.464843988418579
262529,NKE,1991-04-22,1.480468988418579
262530,NKE,1991-04-23,1.519531011581421
262531,NKE,1991-04-24,1.5546879768371582
262532,NKE,1991-04-25,1.535156011581421
262533,NKE,1991-04-26,1.503906011581421
262534,NKE,1991-04-29,1.4921879768371582
262535,NKE,1991-04-30,1.484375
262536,NKE,1991-05-01,1.5078129768371582
262537,NKE,1991-05-02,1.519531011581421
262538,NKE,1991-05-03,1.5234379768371582
262539,NKE,1991-05-06,1.5234379768371582
262540,NKE,1991-05-07,1.515625
262541,NKE,1991-05-08,1.4453129768371582
262542,NKE,1991-05-09,1.457031011581421
262543,NKE,1991-05-10,1.40625
262544,NKE,1991-05-13,1.363281011581421
262545,NKE,1991-05-14,1.347656011581421
262546,NKE,1991-05-15,1.28125
262547,NKE,1991-05-16,1.2890629768371582
262548,NKE,1991-05-17,1.2421879768371582
262549,NKE,1991-05-20,1.199218988418579
262550,NKE,1991-05-21,1.21875
262551,NKE,1991-05-22,1.207031011581421
262552,NKE,1991-05-23,1.230468988418579
262553,NKE,1991-05-24,1.25
262554,NKE,1991-05-28,1.230468988418579
262555,NKE,1991-05-29,1.214843988418579
262556,NKE,1991-05-30,1.199218988418579
262557,NKE,1991-05-31,1.2421879768371582
262558,NKE,1991-06-03,1.2578129768371582
262559,NKE,1991-06-04,1.2578129768371582
262560,NKE,1991-06-05,1.300781011581421
262561,NKE,1991-06-06,1.285156011581421
262562,NKE,1991-06-07,1.238281011581421
262563,NKE,1991-06-10,1.207031011581421
262564,NKE,1991-06-11,1.171875
262565,NKE,1991-06-12,1.191406011581421
262566,NKE,1991-06-13,1.207031011581421
262567,NKE,1991-06-14,1.2109379768371582
262568,NKE,1991-06-17,1.1953129768371582
262569,NKE,1991-06-18,1.199218988418579
262570,NKE,1991-06-19,1.171875
262571,NKE,1991-06-20,1.175781011581421
262572,NKE,1991-06-21,1.183593988418579
262573,NKE,1991-06-24,1.175781011581421
262574,NKE,1991-06-25,1.1796879768371582
262575,NKE,1991-06-26,1.1640629768371582
262576,NKE,1991-06-27,1.121093988418579
262577,NKE,1991-06-28,1.128906011581421
262578,NKE,1991-07-01,1.1328129768371582
262579,NKE,1991-07-02,1.121093988418579
262580,NKE,1991-07-03,1.125
262581,NKE,1991-07-05,1.144531011581421
262582,NKE,1991-07-08,1.214843988418579
262583,NKE,1991-07-09,1.2890629768371582
262584,NKE,1991-07-10,1.328125
262585,NKE,1991-07-11,1.324218988418579
262586,NKE,1991-07-12,1.355468988418579
262587,NKE,1991-07-15,1.3515629768371582
262588,NKE,1991-07-16,1.3125
262589,NKE,1991-07-17,1.3125
262590,NKE,1991-07-18,1.347656011581421
262591,NKE,1991-07-19,1.3359379768371582
262592,NKE,1991-07-22,1.3515629768371582
262593,NKE,1991-07-23,1.332031011581421
262594,NKE,1991-07-24,1.332031011581421
262595,NKE,1991-07-25,1.3203129768371582
262596,NKE,1991-07-26,1.3359379768371582
262597,NKE,1991-07-29,1.3203129768371582
262598,NKE,1991-07-30,1.3046879768371582
262599,NKE,1991-07-31,1.363281011581421
262600,NKE,1991-08-01,1.402343988418579
262601,NKE,1991-08-02,1.3671879768371582
262602,NKE,1991-08-05,1.339843988418579
262603,NKE,1991-08-06,1.3828129768371582
262604,NKE,1991-08-07,1.363281011581421
262605,NKE,1991-08-08,1.394531011581421
262606,NKE,1991-08-09,1.3828129768371582
262607,NKE,1991-08-12,1.3984379768371582
262608,NKE,1991-08-13,1.433593988418579
262609,NKE,1991-08-14,1.4765629768371582
262610,NKE,1991-08-15,1.503906011581421
262611,NKE,1991-08-16,1.4609379768371582
262612,NKE,1991-08-19,1.40625
262613,NKE,1991-08-20,1.4140629768371582
262614,NKE,1991-08-21,1.5078129768371582
262615,NKE,1991-08-22,1.5
262616,NKE,1991-08-23,1.5234379768371582
262617,NKE,1991-08-26,1.4921879768371582
262618,NKE,1991-08-27,1.480468988418579
262619,NKE,1991-08-28,1.527343988418579
262620,NKE,1991-08-29,1.5234379768371582
262621,NKE,1991-08-30,1.558593988418579
262622,NKE,1991-09-03,1.5546879768371582
262623,NKE,1991-09-04,1.5390629768371582
262624,NKE,1991-09-05,1.5234379768371582
262625,NKE,1991-09-06,1.527343988418579
262626,NKE,1991-09-09,1.519531011581421
262627,NKE,1991-09-10,1.4921879768371582
262628,NKE,1991-09-11,1.4921879768371582
262629,NKE,1991-09-12,1.503906011581421
262630,NKE,1991-09-13,1.503906011581421
262631,NKE,1991-09-16,1.597656011581421
262632,NKE,1991-09-17,1.605468988418579
262633,NKE,1991-09-18,1.6015629768371582
262634,NKE,1991-09-19,1.609375
262635,NKE,1991-09-20,1.609375
262636,NKE,1991-09-23,1.6328129768371582
262637,NKE,1991-09-24,1.640625
262638,NKE,1991-09-25,1.703125
262639,NKE,1991-09-26,1.675781011581421
262640,NKE,1991-09-27,1.675781011581421
262641,NKE,1991-09-30,1.691406011581421
262642,NKE,1991-10-01,1.707031011581421
262643,NKE,1991-10-02,1.640625
262644,NKE,1991-10-03,1.582031011581421
262645,NKE,1991-10-04,1.59375
262646,NKE,1991-10-07,1.59375
262647,NKE,1991-10-08,1.550781011581421
262648,NKE,1991-10-09,1.59375
262649,NKE,1991-10-10,1.605468988418579
262650,NKE,1991-10-11,1.5859379768371582
262651,NKE,1991-10-14,1.640625
262652,NKE,1991-10-15,1.6484379768371582
262653,NKE,1991-10-16,1.6484379768371582
262654,NKE,1991-10-17,1.6875
262655,NKE,1991-10-18,1.714843988418579
262656,NKE,1991-10-21,1.699218988418579
262657,NKE,1991-10-22,1.691406011581421
262658,NKE,1991-10-23,1.6796879768371582
262659,NKE,1991-10-24,1.625
262660,NKE,1991-10-25,1.6328129768371582
262661,NKE,1991-10-28,1.6875
262662,NKE,1991-10-29,1.714843988418579
262663,NKE,1991-10-30,1.7265629768371582
262664,NKE,1991-10-31,1.7265629768371582
262665,NKE,1991-11-01,1.7421879768371582
262666,NKE,1991-11-04,1.7578129768371582
262667,NKE,1991-11-05,1.8046879768371584
262668,NKE,1991-11-06,1.796875
262669,NKE,1991-11-07,1.8125
262670,NKE,1991-11-08,1.847656011581421
262671,NKE,1991-11-11,1.859375
262672,NKE,1991-11-12,1.910156011581421
262673,NKE,1991-11-13,1.9453129768371584
262674,NKE,1991-11-14,1.875
262675,NKE,1991-11-15,1.8046879768371584
262676,NKE,1991-11-18,1.8671879768371584
262677,NKE,1991-11-19,1.78125
262678,NKE,1991-11-20,1.777343988418579
262679,NKE,1991-11-21,1.8515629768371584
262680,NKE,1991-11-22,1.847656011581421
262681,NKE,1991-11-25,1.8359379768371584
262682,NKE,1991-11-26,1.839843988418579
262683,NKE,1991-11-27,1.8359379768371584
262684,NKE,1991-11-29,1.839843988418579
262685,NKE,1991-12-02,1.890625
262686,NKE,1991-12-03,1.875
262687,NKE,1991-12-04,1.832031011581421
262688,NKE,1991-12-05,1.800781011581421
262689,NKE,1991-12-06,1.816406011581421
262690,NKE,1991-12-09,1.8359379768371584
262691,NKE,1991-12-10,1.839843988418579
262692,NKE,1991-12-11,1.8515629768371584
262693,NKE,1991-12-12,1.863281011581421
262694,NKE,1991-12-13,1.933593988418579
262695,NKE,1991-12-16,2.015625
262696,NKE,1991-12-17,2.019531011581421
262697,NKE,1991-12-18,1.996093988418579
262698,NKE,1991-12-19,1.9609379768371584
262699,NKE,1991-12-20,1.9609379768371584
262700,NKE,1991-12-23,2.019531011581421
262701,NKE,1991-12-24,2.085937976837158
262702,NKE,1991-12-26,2.171875
262703,NKE,1991-12-27,2.226562976837158
262704,NKE,1991-12-30,2.328125
262705,NKE,1991-12-31,2.261718988418579
262706,NKE,1992-01-02,2.269531011581421
262707,NKE,1992-01-03,2.28125
262708,NKE,1992-01-06,2.230468988418579
262709,NKE,1992-01-07,2.210937976837158
262710,NKE,1992-01-08,2.199218988418579
262711,NKE,1992-01-09,2.21875
262712,NKE,1992-01-10,2.261718988418579
262713,NKE,1992-01-13,2.226562976837158
262714,NKE,1992-01-14,2.335937976837158
262715,NKE,1992-01-15,2.398437976837158
262716,NKE,1992-01-16,2.335937976837158
262717,NKE,1992-01-17,2.335937976837158
262718,NKE,1992-01-20,2.320312976837158
262719,NKE,1992-01-21,2.269531011581421
262720,NKE,1992-01-22,2.328125
262721,NKE,1992-01-23,2.304687976837158
262722,NKE,1992-01-24,2.28125
262723,NKE,1992-01-27,2.265625
262724,NKE,1992-01-28,2.289062976837158
262725,NKE,1992-01-29,2.214843988418579
262726,NKE,1992-01-30,2.320312976837158
262727,NKE,1992-01-31,2.300781011581421
262728,NKE,1992-02-03,2.347656011581421
262729,NKE,1992-02-04,2.335937976837158
262730,NKE,1992-02-05,2.367187976837158
262731,NKE,1992-02-06,2.359375
262732,NKE,1992-02-07,2.328125
262733,NKE,1992-02-10,2.382812976837158
262734,NKE,1992-02-11,2.34375
262735,NKE,1992-02-12,2.328125
262736,NKE,1992-02-13,2.335937976837158
262737,NKE,1992-02-14,2.328125
262738,NKE,1992-02-18,2.328125
262739,NKE,1992-02-19,2.230468988418579
262740,NKE,1992-02-20,2.253906011581421
262741,NKE,1992-02-21,2.164062976837158
262742,NKE,1992-02-24,2.160156011581421
262743,NKE,1992-02-25,2.175781011581421
262744,NKE,1992-02-26,2.25
262745,NKE,1992-02-27,2.269531011581421
262746,NKE,1992-02-28,2.28125
262747,NKE,1992-03-02,2.28125
262748,NKE,1992-03-03,2.308593988418579
262749,NKE,1992-03-04,2.300781011581421
262750,NKE,1992-03-05,2.277343988418579
262751,NKE,1992-03-06,2.226562976837158
262752,NKE,1992-03-09,2.183593988418579
262753,NKE,1992-03-10,2.242187976837158
262754,NKE,1992-03-11,2.226562976837158
262755,NKE,1992-03-12,2.230468988418579
262756,NKE,1992-03-13,2.316406011581421
262757,NKE,1992-03-16,2.203125
262758,NKE,1992-03-17,2.203125
262759,NKE,1992-03-18,2.179687976837158
262760,NKE,1992-03-19,2.113281011581421
262761,NKE,1992-03-20,2.089843988418579
262762,NKE,1992-03-23,2.078125
262763,NKE,1992-03-24,2.078125
262764,NKE,1992-03-25,2.089843988418579
262765,NKE,1992-03-26,2.09375
262766,NKE,1992-03-27,2.042968988418579
262767,NKE,1992-03-30,2.097656011581421
262768,NKE,1992-03-31,2.105468988418579
262769,NKE,1992-04-01,2.117187976837158
262770,NKE,1992-04-02,2.117187976837158
262771,NKE,1992-04-03,2.109375
262772,NKE,1992-04-06,2.125
262773,NKE,1992-04-07,2.085937976837158
262774,NKE,1992-04-08,2.023437976837158
262775,NKE,1992-04-09,2.046875
262776,NKE,1992-04-10,2.085937976837158
262777,NKE,1992-04-13,2.136718988418579
262778,NKE,1992-04-14,2.175781011581421
262779,NKE,1992-04-15,2.222656011581421
262780,NKE,1992-04-16,2.191406011581421
262781,NKE,1992-04-20,2.125
262782,NKE,1992-04-21,2.078125
262783,NKE,1992-04-22,2.058593988418579
262784,NKE,1992-04-23,2.046875
262785,NKE,1992-04-24,2.007812976837158
262786,NKE,1992-04-27,1.925781011581421
262787,NKE,1992-04-28,1.886718988418579
262788,NKE,1992-04-29,1.902343988418579
262789,NKE,1992-04-30,1.957031011581421
262790,NKE,1992-05-01,1.9140629768371584
262791,NKE,1992-05-04,1.953125
262792,NKE,1992-05-05,1.996093988418579
262793,NKE,1992-05-06,2.011718988418579
262794,NKE,1992-05-07,1.9921879768371584
262795,NKE,1992-05-08,1.984375
262796,NKE,1992-05-11,2.035156011581421
262797,NKE,1992-05-12,2.054687976837158
262798,NKE,1992-05-13,2.042968988418579
262799,NKE,1992-05-14,1.902343988418579
262800,NKE,1992-05-15,1.8203129768371584
262801,NKE,1992-05-18,1.8984379768371584
262802,NKE,1992-05-19,1.9140629768371584
262803,NKE,1992-05-20,1.9140629768371584
262804,NKE,1992-05-21,1.863281011581421
262805,NKE,1992-05-22,1.8359379768371584
262806,NKE,1992-05-26,1.8515629768371584
262807,NKE,1992-05-27,1.839843988418579
262808,NKE,1992-05-28,1.796875
262809,NKE,1992-05-29,1.8125
262810,NKE,1992-06-01,1.84375
262811,NKE,1992-06-02,1.824218988418579
262812,NKE,1992-06-03,1.839843988418579
262813,NKE,1992-06-04,1.785156011581421
262814,NKE,1992-06-05,1.769531011581421
262815,NKE,1992-06-08,1.792968988418579
262816,NKE,1992-06-09,1.78125
262817,NKE,1992-06-10,1.765625
262818,NKE,1992-06-11,1.8046879768371584
262819,NKE,1992-06-12,1.796875
262820,NKE,1992-06-15,1.808593988418579
262821,NKE,1992-06-16,1.777343988418579
262822,NKE,1992-06-17,1.738281011581421
262823,NKE,1992-06-18,1.765625
262824,NKE,1992-06-19,1.761718988418579
262825,NKE,1992-06-22,1.7578129768371582
262826,NKE,1992-06-23,1.7734379768371582
262827,NKE,1992-06-24,1.7265629768371582
262828,NKE,1992-06-25,1.785156011581421
262829,NKE,1992-06-26,1.863281011581421
262830,NKE,1992-06-29,1.9140629768371584
262831,NKE,1992-06-30,1.941406011581421
262832,NKE,1992-07-01,1.9453129768371584
262833,NKE,1992-07-02,1.894531011581421
262834,NKE,1992-07-06,1.9609379768371584
262835,NKE,1992-07-07,1.8671879768371584
262836,NKE,1992-07-08,2.066406011581421
262837,NKE,1992-07-09,2.054687976837158
262838,NKE,1992-07-10,2.128906011581421
262839,NKE,1992-07-13,2.125
262840,NKE,1992-07-14,2.117187976837158
262841,NKE,1992-07-15,2.121093988418579
262842,NKE,1992-07-16,2.125
262843,NKE,1992-07-17,2.125
262844,NKE,1992-07-20,2.167968988418579
262845,NKE,1992-07-21,2.179687976837158
262846,NKE,1992-07-22,2.121093988418579
262847,NKE,1992-07-23,2.121093988418579
262848,NKE,1992-07-24,2.113281011581421
262849,NKE,1992-07-27,2.15625
262850,NKE,1992-07-28,2.183593988418579
262851,NKE,1992-07-29,2.246093988418579
262852,NKE,1992-07-30,2.222656011581421
262853,NKE,1992-07-31,2.242187976837158
262854,NKE,1992-08-03,2.285156011581421
262855,NKE,1992-08-04,2.257812976837158
262856,NKE,1992-08-05,2.242187976837158
262857,NKE,1992-08-06,2.230468988418579
262858,NKE,1992-08-07,2.25
262859,NKE,1992-08-10,2.222656011581421
262860,NKE,1992-08-11,2.203125
262861,NKE,1992-08-12,2.175781011581421
262862,NKE,1992-08-13,2.230468988418579
262863,NKE,1992-08-14,2.203125
262864,NKE,1992-08-17,2.1875
262865,NKE,1992-08-18,2.203125
262866,NKE,1992-08-19,2.214843988418579
262867,NKE,1992-08-20,2.191406011581421
262868,NKE,1992-08-21,2.199218988418579
262869,NKE,1992-08-24,2.175781011581421
262870,NKE,1992-08-25,2.210937976837158
262871,NKE,1992-08-26,2.210937976837158
262872,NKE,1992-08-27,2.226562976837158
262873,NKE,1992-08-28,2.25
262874,NKE,1992-08-31,2.261718988418579
262875,NKE,1992-09-01,2.277343988418579
262876,NKE,1992-09-02,2.300781011581421
262877,NKE,1992-09-03,2.273437976837158
262878,NKE,1992-09-04,2.25
262879,NKE,1992-09-08,2.28125
262880,NKE,1992-09-09,2.296875
262881,NKE,1992-09-10,2.335937976837158
262882,NKE,1992-09-11,2.339843988418579
262883,NKE,1992-09-14,2.414062976837158
262884,NKE,1992-09-15,2.386718988418579
262885,NKE,1992-09-16,2.386718988418579
262886,NKE,1992-09-17,2.398437976837158
262887,NKE,1992-09-18,2.363281011581421
262888,NKE,1992-09-21,2.386718988418579
262889,NKE,1992-09-22,2.359375
262890,NKE,1992-09-23,2.445312976837158
262891,NKE,1992-09-24,2.421875
262892,NKE,1992-09-25,2.398437976837158
262893,NKE,1992-09-28,2.398437976837158
262894,NKE,1992-09-29,2.460937976837158
262895,NKE,1992-09-30,2.484375
262896,NKE,1992-10-01,2.457031011581421
262897,NKE,1992-10-02,2.433593988418579
262898,NKE,1992-10-05,2.425781011581421
262899,NKE,1992-10-06,2.40625
262900,NKE,1992-10-07,2.449218988418579
262901,NKE,1992-10-08,2.464843988418579
262902,NKE,1992-10-09,2.425781011581421
262903,NKE,1992-10-12,2.429687976837158
262904,NKE,1992-10-13,2.414062976837158
262905,NKE,1992-10-14,2.386718988418579
262906,NKE,1992-10-15,2.449218988418579
262907,NKE,1992-10-16,2.425781011581421
262908,NKE,1992-10-19,2.433593988418579
262909,NKE,1992-10-20,2.453125
262910,NKE,1992-10-21,2.453125
262911,NKE,1992-10-22,2.4375
262912,NKE,1992-10-23,2.421875
262913,NKE,1992-10-26,2.414062976837158
262914,NKE,1992-10-27,2.402343988418579
262915,NKE,1992-10-28,2.421875
262916,NKE,1992-10-29,2.417968988418579
262917,NKE,1992-10-30,2.433593988418579
262918,NKE,1992-11-02,2.496093988418579
262919,NKE,1992-11-03,2.570312976837158
262920,NKE,1992-11-04,2.535156011581421
262921,NKE,1992-11-05,2.523437976837158
262922,NKE,1992-11-06,2.609375
262923,NKE,1992-11-09,2.621093988418579
262924,NKE,1992-11-10,2.636718988418579
262925,NKE,1992-11-11,2.632812976837158
262926,NKE,1992-11-12,2.648437976837158
262927,NKE,1992-11-13,2.671875
262928,NKE,1992-11-16,2.6875
262929,NKE,1992-11-17,2.726562976837158
262930,NKE,1992-11-18,2.722656011581421
262931,NKE,1992-11-19,2.726562976837158
262932,NKE,1992-11-20,2.746093988418579
262933,NKE,1992-11-23,2.761718988418579
262934,NKE,1992-11-24,2.773437976837158
262935,NKE,1992-11-25,2.726562976837158
262936,NKE,1992-11-27,2.738281011581421
262937,NKE,1992-11-30,2.695312976837158
262938,NKE,1992-12-01,2.652343988418579
262939,NKE,1992-12-02,2.605468988418579
262940,NKE,1992-12-03,2.613281011581421
262941,NKE,1992-12-04,2.648437976837158
262942,NKE,1992-12-07,2.683593988418579
262943,NKE,1992-12-08,2.667968988418579
262944,NKE,1992-12-09,2.695312976837158
262945,NKE,1992-12-10,2.714843988418579
262946,NKE,1992-12-11,2.726562976837158
262947,NKE,1992-12-14,2.71875
262948,NKE,1992-12-15,2.777343988418579
262949,NKE,1992-12-16,2.769531011581421
262950,NKE,1992-12-17,2.769531011581421
262951,NKE,1992-12-18,2.761718988418579
262952,NKE,1992-12-21,2.703125
262953,NKE,1992-12-22,2.6875
262954,NKE,1992-12-23,2.636718988418579
262955,NKE,1992-12-24,2.648437976837158
262956,NKE,1992-12-28,2.621093988418579
262957,NKE,1992-12-29,2.621093988418579
262958,NKE,1992-12-30,2.625
262959,NKE,1992-12-31,2.59375
262960,NKE,1993-01-04,2.601562976837158
262961,NKE,1993-01-05,2.550781011581421
262962,NKE,1993-01-06,2.535156011581421
262963,NKE,1993-01-07,2.554687976837158
262964,NKE,1993-01-08,2.5
262965,NKE,1993-01-11,2.539062976837158
262966,NKE,1993-01-12,2.527343988418579
262967,NKE,1993-01-13,2.566406011581421
262968,NKE,1993-01-14,2.695312976837158
262969,NKE,1993-01-15,2.660156011581421
262970,NKE,1993-01-18,2.640625
262971,NKE,1993-01-19,2.625
262972,NKE,1993-01-20,2.632812976837158
262973,NKE,1993-01-21,2.632812976837158
262974,NKE,1993-01-22,2.578125
262975,NKE,1993-01-25,2.578125
262976,NKE,1993-01-26,2.582031011581421
262977,NKE,1993-01-27,2.527343988418579
262978,NKE,1993-01-28,2.53125
262979,NKE,1993-01-29,2.550781011581421
262980,NKE,1993-02-01,2.628906011581421
262981,NKE,1993-02-02,2.648437976837158
262982,NKE,1993-02-03,2.6875
262983,NKE,1993-02-04,2.742187976837158
262984,NKE,1993-02-05,2.65625
262985,NKE,1993-02-08,2.558593988418579
262986,NKE,1993-02-09,2.546875
262987,NKE,1993-02-10,2.53125
262988,NKE,1993-02-11,2.578125
262989,NKE,1993-02-12,2.566406011581421
262990,NKE,1993-02-16,2.28125
262991,NKE,1993-02-17,2.261718988418579
262992,NKE,1993-02-18,2.25
262993,NKE,1993-02-19,2.214843988418579
262994,NKE,1993-02-22,2.0625
262995,NKE,1993-02-23,2.164062976837158
262996,NKE,1993-02-24,2.21875
262997,NKE,1993-02-25,2.222656011581421
262998,NKE,1993-02-26,2.253906011581421
262999,NKE,1993-03-01,2.273437976837158
263000,NKE,1993-03-02,2.375
263001,NKE,1993-03-03,2.339843988418579
263002,NKE,1993-03-04,2.238281011581421
263003,NKE,1993-03-05,2.203125
263004,NKE,1993-03-08,2.292968988418579
263005,NKE,1993-03-09,2.285156011581421
263006,NKE,1993-03-10,2.324218988418579
263007,NKE,1993-03-11,2.273437976837158
263008,NKE,1993-03-12,2.242187976837158
263009,NKE,1993-03-15,2.386718988418579
263010,NKE,1993-03-16,2.382812976837158
263011,NKE,1993-03-17,2.359375
263012,NKE,1993-03-18,2.402343988418579
263013,NKE,1993-03-19,2.382812976837158
263014,NKE,1993-03-22,2.417968988418579
263015,NKE,1993-03-23,2.398437976837158
263016,NKE,1993-03-24,2.429687976837158
263017,NKE,1993-03-25,2.457031011581421
263018,NKE,1993-03-26,2.382812976837158
263019,NKE,1993-03-29,2.382812976837158
263020,NKE,1993-03-30,2.402343988418579
263021,NKE,1993-03-31,2.394531011581421
263022,NKE,1993-04-01,2.363281011581421
263023,NKE,1993-04-02,2.316406011581421
263024,NKE,1993-04-05,2.296875
263025,NKE,1993-04-06,2.179687976837158
263026,NKE,1993-04-07,2.257812976837158
263027,NKE,1993-04-08,2.234375
263028,NKE,1993-04-12,2.296875
263029,NKE,1993-04-13,2.339843988418579
263030,NKE,1993-04-14,2.296875
263031,NKE,1993-04-15,2.296875
263032,NKE,1993-04-16,2.269531011581421
263033,NKE,1993-04-19,2.226562976837158
263034,NKE,1993-04-20,2.242187976837158
263035,NKE,1993-04-21,2.25
263036,NKE,1993-04-22,2.203125
263037,NKE,1993-04-23,2.195312976837158
263038,NKE,1993-04-26,2.195312976837158
263039,NKE,1993-04-27,2.191406011581421
263040,NKE,1993-04-28,2.1875
263041,NKE,1993-04-29,2.152343988418579
263042,NKE,1993-04-30,2.132812976837158
263043,NKE,1993-05-03,2.179687976837158
263044,NKE,1993-05-04,2.160156011581421
263045,NKE,1993-05-05,2.183593988418579
263046,NKE,1993-05-06,2.167968988418579
263047,NKE,1993-05-07,2.210937976837158
263048,NKE,1993-05-10,2.277343988418579
263049,NKE,1993-05-11,2.308593988418579
263050,NKE,1993-05-12,2.328125
263051,NKE,1993-05-13,2.273437976837158
263052,NKE,1993-05-14,2.285156011581421
263053,NKE,1993-05-17,2.292968988418579
263054,NKE,1993-05-18,2.324218988418579
263055,NKE,1993-05-19,2.390625
263056,NKE,1993-05-20,2.359375
263057,NKE,1993-05-21,2.285156011581421
263058,NKE,1993-05-24,2.335937976837158
263059,NKE,1993-05-25,2.3125
263060,NKE,1993-05-26,2.332031011581421
263061,NKE,1993-05-27,2.328125
263062,NKE,1993-05-28,2.265625
263063,NKE,1993-06-01,2.332031011581421
263064,NKE,1993-06-02,2.285156011581421
263065,NKE,1993-06-03,2.265625
263066,NKE,1993-06-04,2.21875
263067,NKE,1993-06-07,2.1875
263068,NKE,1993-06-08,2.140625
263069,NKE,1993-06-09,2.164062976837158
263070,NKE,1993-06-10,2.148437976837158
263071,NKE,1993-06-11,2.140625
263072,NKE,1993-06-14,2.128906011581421
263073,NKE,1993-06-15,2.082031011581421
263074,NKE,1993-06-16,2.101562976837158
263075,NKE,1993-06-17,2.089843988418579
263076,NKE,1993-06-18,1.9375
263077,NKE,1993-06-21,1.808593988418579
263078,NKE,1993-06-22,1.78125
263079,NKE,1993-06-23,1.703125
263080,NKE,1993-06-24,1.691406011581421
263081,NKE,1993-06-25,1.761718988418579
263082,NKE,1993-06-28,1.761718988418579
263083,NKE,1993-06-29,1.71875
263084,NKE,1993-06-30,1.722656011581421
263085,NKE,1993-07-01,1.703125
263086,NKE,1993-07-02,1.707031011581421
263087,NKE,1993-07-06,1.6953129768371582
263088,NKE,1993-07-07,1.703125
263089,NKE,1993-07-08,1.75
263090,NKE,1993-07-09,1.722656011581421
263091,NKE,1993-07-12,1.738281011581421
263092,NKE,1993-07-13,1.734375
263093,NKE,1993-07-14,1.78125
263094,NKE,1993-07-15,1.8046879768371584
263095,NKE,1993-07-16,1.785156011581421
263096,NKE,1993-07-19,1.765625
263097,NKE,1993-07-20,1.7578129768371582
263098,NKE,1993-07-21,1.746093988418579
263099,NKE,1993-07-22,1.738281011581421
263100,NKE,1993-07-23,1.738281011581421
263101,NKE,1993-07-26,1.738281011581421
263102,NKE,1993-07-27,1.75
263103,NKE,1993-07-28,1.734375
263104,NKE,1993-07-29,1.75
263105,NKE,1993-07-30,1.7578129768371582
263106,NKE,1993-08-02,1.765625
263107,NKE,1993-08-03,1.761718988418579
263108,NKE,1993-08-04,1.746093988418579
263109,NKE,1993-08-05,1.722656011581421
263110,NKE,1993-08-06,1.746093988418579
263111,NKE,1993-08-09,1.722656011581421
263112,NKE,1993-08-10,1.660156011581421
263113,NKE,1993-08-11,1.558593988418579
263114,NKE,1993-08-12,1.605468988418579
263115,NKE,1993-08-13,1.6328129768371582
263116,NKE,1993-08-16,1.6796879768371582
263117,NKE,1993-08-17,1.65625
263118,NKE,1993-08-18,1.6640629768371582
263119,NKE,1993-08-19,1.703125
263120,NKE,1993-08-20,1.6953129768371582
263121,NKE,1993-08-23,1.738281011581421
263122,NKE,1993-08-24,1.769531011581421
263123,NKE,1993-08-25,1.7265629768371582
263124,NKE,1993-08-26,1.714843988418579
263125,NKE,1993-08-27,1.667968988418579
263126,NKE,1993-08-30,1.6640629768371582
263127,NKE,1993-08-31,1.683593988418579
263128,NKE,1993-09-01,1.691406011581421
263129,NKE,1993-09-02,1.6796879768371582
263130,NKE,1993-09-03,1.628906011581421
263131,NKE,1993-09-07,1.6015629768371582
263132,NKE,1993-09-08,1.597656011581421
263133,NKE,1993-09-09,1.628906011581421
263134,NKE,1993-09-10,1.6171879768371582
263135,NKE,1993-09-13,1.605468988418579
263136,NKE,1993-09-14,1.5625
263137,NKE,1993-09-15,1.5234379768371582
263138,NKE,1993-09-16,1.4765629768371582
263139,NKE,1993-09-17,1.5
263140,NKE,1993-09-20,1.4453129768371582
263141,NKE,1993-09-21,1.402343988418579
263142,NKE,1993-09-22,1.4140629768371582
263143,NKE,1993-09-23,1.453125
263144,NKE,1993-09-24,1.457031011581421
263145,NKE,1993-09-27,1.472656011581421
263146,NKE,1993-09-28,1.4453129768371582
263147,NKE,1993-09-29,1.402343988418579
263148,NKE,1993-09-30,1.40625
263149,NKE,1993-10-01,1.4296879768371582
263150,NKE,1993-10-04,1.472656011581421
263151,NKE,1993-10-05,1.4375
263152,NKE,1993-10-06,1.4140629768371582
263153,NKE,1993-10-07,1.40625
263154,NKE,1993-10-08,1.40625
263155,NKE,1993-10-11,1.4453129768371582
263156,NKE,1993-10-12,1.4140629768371582
263157,NKE,1993-10-13,1.4140629768371582
263158,NKE,1993-10-14,1.449218988418579
263159,NKE,1993-10-15,1.515625
263160,NKE,1993-10-18,1.503906011581421
263161,NKE,1993-10-19,1.4765629768371582
263162,NKE,1993-10-20,1.488281011581421
263163,NKE,1993-10-21,1.496093988418579
263164,NKE,1993-10-22,1.4609379768371582
263165,NKE,1993-10-25,1.4453129768371582
263166,NKE,1993-10-26,1.46875
263167,NKE,1993-10-27,1.472656011581421
263168,NKE,1993-10-28,1.496093988418579
263169,NKE,1993-10-29,1.511718988418579
263170,NKE,1993-11-01,1.621093988418579
263171,NKE,1993-11-02,1.671875
263172,NKE,1993-11-03,1.625
263173,NKE,1993-11-04,1.5859379768371582
263174,NKE,1993-11-05,1.6328129768371582
263175,NKE,1993-11-08,1.652343988418579
263176,NKE,1993-11-09,1.671875
263177,NKE,1993-11-10,1.628906011581421
263178,NKE,1993-11-11,1.605468988418579
263179,NKE,1993-11-12,1.574218988418579
263180,NKE,1993-11-15,1.550781011581421
263181,NKE,1993-11-16,1.574218988418579
263182,NKE,1993-11-17,1.5703129768371582
263183,NKE,1993-11-18,1.5703129768371582
263184,NKE,1993-11-19,1.582031011581421
263185,NKE,1993-11-22,1.578125
263186,NKE,1993-11-23,1.5546879768371582
263187,NKE,1993-11-24,1.546875
263188,NKE,1993-11-26,1.527343988418579
263189,NKE,1993-11-29,1.511718988418579
263190,NKE,1993-11-30,1.496093988418579
263191,NKE,1993-12-01,1.511718988418579
263192,NKE,1993-12-02,1.5078129768371582
263193,NKE,1993-12-03,1.5
263194,NKE,1993-12-06,1.484375
263195,NKE,1993-12-07,1.457031011581421
263196,NKE,1993-12-08,1.464843988418579
263197,NKE,1993-12-09,1.4609379768371582
263198,NKE,1993-12-10,1.425781011581421
263199,NKE,1993-12-13,1.410156011581421
263200,NKE,1993-12-14,1.394531011581421
263201,NKE,1993-12-15,1.441406011581421
263202,NKE,1993-12-16,1.433593988418579
263203,NKE,1993-12-17,1.40625
263204,NKE,1993-12-20,1.394531011581421
263205,NKE,1993-12-21,1.355468988418579
263206,NKE,1993-12-22,1.394531011581421
263207,NKE,1993-12-23,1.433593988418579
263208,NKE,1993-12-27,1.425781011581421
263209,NKE,1993-12-28,1.4140629768371582
263210,NKE,1993-12-29,1.425781011581421
263211,NKE,1993-12-30,1.433593988418579
263212,NKE,1993-12-31,1.4453129768371582
263213,NKE,1994-01-03,1.4609379768371582
263214,NKE,1994-01-04,1.5234379768371582
263215,NKE,1994-01-05,1.515625
263216,NKE,1994-01-06,1.515625
263217,NKE,1994-01-07,1.5390629768371582
263218,NKE,1994-01-10,1.5625
263219,NKE,1994-01-11,1.5625
263220,NKE,1994-01-12,1.609375
263221,NKE,1994-01-13,1.613281011581421
263222,NKE,1994-01-14,1.6328129768371582
263223,NKE,1994-01-17,1.621093988418579
263224,NKE,1994-01-18,1.613281011581421
263225,NKE,1994-01-19,1.6015629768371582
263226,NKE,1994-01-20,1.640625
263227,NKE,1994-01-21,1.621093988418579
263228,NKE,1994-01-24,1.613281011581421
263229,NKE,1994-01-25,1.59375
263230,NKE,1994-01-26,1.597656011581421
263231,NKE,1994-01-27,1.558593988418579
263232,NKE,1994-01-28,1.566406011581421
263233,NKE,1994-01-31,1.5625
263234,NKE,1994-02-01,1.566406011581421
263235,NKE,1994-02-02,1.566406011581421
263236,NKE,1994-02-03,1.574218988418579
263237,NKE,1994-02-04,1.578125
263238,NKE,1994-02-07,1.5625
263239,NKE,1994-02-08,1.566406011581421
263240,NKE,1994-02-09,1.59375
263241,NKE,1994-02-10,1.574218988418579
263242,NKE,1994-02-11,1.5625
263243,NKE,1994-02-14,1.566406011581421
263244,NKE,1994-02-15,1.574218988418579
263245,NKE,1994-02-16,1.6015629768371582
263246,NKE,1994-02-17,1.605468988418579
263247,NKE,1994-02-18,1.6015629768371582
263248,NKE,1994-02-22,1.597656011581421
263249,NKE,1994-02-23,1.613281011581421
263250,NKE,1994-02-24,1.574218988418579
263251,NKE,1994-02-25,1.578125
263252,NKE,1994-02-28,1.6171879768371582
263253,NKE,1994-03-01,1.613281011581421
263254,NKE,1994-03-02,1.609375
263255,NKE,1994-03-03,1.5859379768371582
263256,NKE,1994-03-04,1.621093988418579
263257,NKE,1994-03-07,1.667968988418579
263258,NKE,1994-03-08,1.7109379768371582
263259,NKE,1994-03-09,1.691406011581421
263260,NKE,1994-03-10,1.6484379768371582
263261,NKE,1994-03-11,1.65625
263262,NKE,1994-03-14,1.671875
263263,NKE,1994-03-15,1.703125
263264,NKE,1994-03-16,1.796875
263265,NKE,1994-03-17,1.78125
263266,NKE,1994-03-18,1.785156011581421
263267,NKE,1994-03-21,1.796875
263268,NKE,1994-03-22,1.816406011581421
263269,NKE,1994-03-23,1.7734379768371582
263270,NKE,1994-03-24,1.75
263271,NKE,1994-03-25,1.7421879768371582
263272,NKE,1994-03-28,1.738281011581421
263273,NKE,1994-03-29,1.71875
263274,NKE,1994-03-30,1.660156011581421
263275,NKE,1994-03-31,1.65625
263276,NKE,1994-04-04,1.644531011581421
263277,NKE,1994-04-05,1.65625
263278,NKE,1994-04-06,1.707031011581421
263279,NKE,1994-04-07,1.7890629768371582
263280,NKE,1994-04-08,1.816406011581421
263281,NKE,1994-04-11,1.816406011581421
263282,NKE,1994-04-12,1.800781011581421
263283,NKE,1994-04-13,1.7734379768371582
263284,NKE,1994-04-14,1.7578129768371582
263285,NKE,1994-04-15,1.753906011581421
263286,NKE,1994-04-18,1.6953129768371582
263287,NKE,1994-04-19,1.683593988418579
263288,NKE,1994-04-20,1.671875
263289,NKE,1994-04-21,1.6875
263290,NKE,1994-04-22,1.6953129768371582
263291,NKE,1994-04-25,1.703125
263292,NKE,1994-04-26,1.6875
263293,NKE,1994-04-28,1.683593988418579
263294,NKE,1994-04-29,1.675781011581421
263295,NKE,1994-05-02,1.683593988418579
263296,NKE,1994-05-03,1.683593988418579
263297,NKE,1994-05-04,1.6796879768371582
263298,NKE,1994-05-05,1.667968988418579
263299,NKE,1994-05-06,1.667968988418579
263300,NKE,1994-05-09,1.6875
263301,NKE,1994-05-10,1.730468988418579
263302,NKE,1994-05-11,1.71875
263303,NKE,1994-05-12,1.753906011581421
263304,NKE,1994-05-13,1.800781011581421
263305,NKE,1994-05-16,1.78125
263306,NKE,1994-05-17,1.769531011581421
263307,NKE,1994-05-18,1.800781011581421
263308,NKE,1994-05-19,1.886718988418579
263309,NKE,1994-05-20,1.847656011581421
263310,NKE,1994-05-23,1.902343988418579
263311,NKE,1994-05-24,1.894531011581421
263312,NKE,1994-05-25,1.8828129768371584
263313,NKE,1994-05-26,1.875
263314,NKE,1994-05-27,1.855468988418579
263315,NKE,1994-05-31,1.84375
263316,NKE,1994-06-01,1.816406011581421
263317,NKE,1994-06-02,1.8046879768371584
263318,NKE,1994-06-03,1.808593988418579
263319,NKE,1994-06-06,1.7734379768371582
263320,NKE,1994-06-07,1.769531011581421
263321,NKE,1994-06-08,1.8515629768371584
263322,NKE,1994-06-09,1.847656011581421
263323,NKE,1994-06-10,1.863281011581421
263324,NKE,1994-06-13,1.8359379768371584
263325,NKE,1994-06-14,1.871093988418579
263326,NKE,1994-06-15,1.847656011581421
263327,NKE,1994-06-16,1.8515629768371584
263328,NKE,1994-06-17,1.84375
263329,NKE,1994-06-20,1.8359379768371584
263330,NKE,1994-06-21,1.8359379768371584
263331,NKE,1994-06-22,1.847656011581421
263332,NKE,1994-06-23,1.828125
263333,NKE,1994-06-24,1.796875
263334,NKE,1994-06-27,1.785156011581421
263335,NKE,1994-06-28,1.777343988418579
263336,NKE,1994-06-29,1.824218988418579
263337,NKE,1994-06-30,1.8671879768371584
263338,NKE,1994-07-01,1.8984379768371584
263339,NKE,1994-07-05,1.894531011581421
263340,NKE,1994-07-06,1.8515629768371584
263341,NKE,1994-07-07,1.875
263342,NKE,1994-07-08,1.941406011581421
263343,NKE,1994-07-11,1.9609379768371584
263344,NKE,1994-07-12,1.9375
263345,NKE,1994-07-13,1.941406011581421
263346,NKE,1994-07-14,1.953125
263347,NKE,1994-07-15,1.910156011581421
263348,NKE,1994-07-18,1.941406011581421
263349,NKE,1994-07-19,1.964843988418579
263350,NKE,1994-07-20,1.9765629768371584
263351,NKE,1994-07-21,1.953125
263352,NKE,1994-07-22,1.910156011581421
263353,NKE,1994-07-25,1.921875
263354,NKE,1994-07-26,1.925781011581421
263355,NKE,1994-07-27,1.96875
263356,NKE,1994-07-28,1.9453129768371584
263357,NKE,1994-07-29,1.921875
263358,NKE,1994-08-01,1.9375
263359,NKE,1994-08-02,1.941406011581421
263360,NKE,1994-08-03,1.980468988418579
263361,NKE,1994-08-04,2.0
263362,NKE,1994-08-05,2.015625
263363,NKE,1994-08-08,2.003906011581421
263364,NKE,1994-08-09,2.007812976837158
263365,NKE,1994-08-10,2.0
263366,NKE,1994-08-11,1.988281011581421
263367,NKE,1994-08-12,2.0
263368,NKE,1994-08-15,2.0
263369,NKE,1994-08-16,2.0625
263370,NKE,1994-08-17,2.042968988418579
263371,NKE,1994-08-18,1.9375
263372,NKE,1994-08-19,2.015625
263373,NKE,1994-08-22,2.007812976837158
263374,NKE,1994-08-23,2.039062976837158
263375,NKE,1994-08-24,2.066406011581421
263376,NKE,1994-08-25,2.050781011581421
263377,NKE,1994-08-26,2.039062976837158
263378,NKE,1994-08-29,2.023437976837158
263379,NKE,1994-08-30,2.003906011581421
263380,NKE,1994-08-31,2.011718988418579
263381,NKE,1994-09-01,2.023437976837158
263382,NKE,1994-09-02,1.996093988418579
263383,NKE,1994-09-06,2.003906011581421
263384,NKE,1994-09-07,1.996093988418579
263385,NKE,1994-09-08,2.050781011581421
263386,NKE,1994-09-09,2.023437976837158
263387,NKE,1994-09-12,2.0
263388,NKE,1994-09-13,2.011718988418579
263389,NKE,1994-09-14,2.0
263390,NKE,1994-09-15,1.984375
263391,NKE,1994-09-16,2.046875
263392,NKE,1994-09-19,1.964843988418579
263393,NKE,1994-09-20,1.859375
263394,NKE,1994-09-21,1.890625
263395,NKE,1994-09-22,1.878906011581421
263396,NKE,1994-09-23,1.871093988418579
263397,NKE,1994-09-26,1.8515629768371584
263398,NKE,1994-09-27,1.847656011581421
263399,NKE,1994-09-28,1.855468988418579
263400,NKE,1994-09-29,1.824218988418579
263401,NKE,1994-09-30,1.8515629768371584
263402,NKE,1994-10-03,1.84375
263403,NKE,1994-10-04,1.832031011581421
263404,NKE,1994-10-05,1.878906011581421
263405,NKE,1994-10-06,1.8828129768371584
263406,NKE,1994-10-07,1.894531011581421
263407,NKE,1994-10-10,1.90625
263408,NKE,1994-10-11,1.9375
263409,NKE,1994-10-12,1.9375
263410,NKE,1994-10-13,1.957031011581421
263411,NKE,1994-10-14,1.9296879768371584
263412,NKE,1994-10-17,1.9140629768371584
263413,NKE,1994-10-18,1.90625
263414,NKE,1994-10-19,1.8984379768371584
263415,NKE,1994-10-20,1.925781011581421
263416,NKE,1994-10-21,1.902343988418579
263417,NKE,1994-10-24,1.878906011581421
263418,NKE,1994-10-25,1.902343988418579
263419,NKE,1994-10-26,1.90625
263420,NKE,1994-10-27,1.9140629768371584
263421,NKE,1994-10-28,1.921875
263422,NKE,1994-10-31,1.902343988418579
263423,NKE,1994-11-01,1.8828129768371584
263424,NKE,1994-11-02,1.863281011581421
263425,NKE,1994-11-03,1.8828129768371584
263426,NKE,1994-11-04,1.863281011581421
263427,NKE,1994-11-07,1.921875
263428,NKE,1994-11-08,1.9140629768371584
263429,NKE,1994-11-09,1.949218988418579
263430,NKE,1994-11-10,1.90625
263431,NKE,1994-11-11,1.90625
263432,NKE,1994-11-14,1.933593988418579
263433,NKE,1994-11-15,1.953125
263434,NKE,1994-11-16,2.003906011581421
263435,NKE,1994-11-17,2.015625
263436,NKE,1994-11-18,2.023437976837158
263437,NKE,1994-11-21,1.9921879768371584
263438,NKE,1994-11-22,1.984375
263439,NKE,1994-11-23,2.0
263440,NKE,1994-11-25,1.984375
263441,NKE,1994-11-28,2.0
263442,NKE,1994-11-29,2.0
263443,NKE,1994-11-30,1.996093988418579
263444,NKE,1994-12-01,1.988281011581421
263445,NKE,1994-12-02,2.011718988418579
263446,NKE,1994-12-05,2.011718988418579
263447,NKE,1994-12-06,2.066406011581421
263448,NKE,1994-12-07,2.074218988418579
263449,NKE,1994-12-08,2.058593988418579
263450,NKE,1994-12-09,2.046875
263451,NKE,1994-12-12,2.039062976837158
263452,NKE,1994-12-13,2.0625
263453,NKE,1994-12-14,2.125
263454,NKE,1994-12-15,2.125
263455,NKE,1994-12-16,2.089843988418579
263456,NKE,1994-12-19,2.0625
263457,NKE,1994-12-20,2.238281011581421
263458,NKE,1994-12-21,2.316406011581421
263459,NKE,1994-12-22,2.355468988418579
263460,NKE,1994-12-23,2.34375
263461,NKE,1994-12-27,2.382812976837158
263462,NKE,1994-12-28,2.308593988418579
263463,NKE,1994-12-29,2.324218988418579
263464,NKE,1994-12-30,2.332031011581421
263465,NKE,1995-01-03,2.25
263466,NKE,1995-01-04,2.246093988418579
263467,NKE,1995-01-05,2.246093988418579
263468,NKE,1995-01-06,2.230468988418579
263469,NKE,1995-01-09,2.246093988418579
263470,NKE,1995-01-10,2.25
263471,NKE,1995-01-11,2.242187976837158
263472,NKE,1995-01-12,2.242187976837158
263473,NKE,1995-01-13,2.253906011581421
263474,NKE,1995-01-16,2.28125
263475,NKE,1995-01-17,2.273437976837158
263476,NKE,1995-01-18,2.265625
263477,NKE,1995-01-19,2.238281011581421
263478,NKE,1995-01-20,2.246093988418579
263479,NKE,1995-01-23,2.296875
263480,NKE,1995-01-24,2.261718988418579
263481,NKE,1995-01-25,2.28125
263482,NKE,1995-01-26,2.269531011581421
263483,NKE,1995-01-27,2.285156011581421
263484,NKE,1995-01-30,2.273437976837158
263485,NKE,1995-01-31,2.21875
263486,NKE,1995-02-01,2.183593988418579
263487,NKE,1995-02-02,2.183593988418579
263488,NKE,1995-02-03,2.21875
263489,NKE,1995-02-06,2.164062976837158
263490,NKE,1995-02-07,2.183593988418579
263491,NKE,1995-02-08,2.171875
263492,NKE,1995-02-09,2.171875
263493,NKE,1995-02-10,2.195312976837158
263494,NKE,1995-02-13,2.207031011581421
263495,NKE,1995-02-14,2.207031011581421
263496,NKE,1995-02-15,2.183593988418579
263497,NKE,1995-02-16,2.1875
263498,NKE,1995-02-17,2.191406011581421
263499,NKE,1995-02-21,2.234375
263500,NKE,1995-02-22,2.234375
263501,NKE,1995-02-23,2.265625
263502,NKE,1995-02-24,2.300781011581421
263503,NKE,1995-02-27,2.269531011581421
263504,NKE,1995-02-28,2.246093988418579
263505,NKE,1995-03-01,2.277343988418579
263506,NKE,1995-03-02,2.316406011581421
263507,NKE,1995-03-03,2.324218988418579
263508,NKE,1995-03-06,2.308593988418579
263509,NKE,1995-03-07,2.289062976837158
263510,NKE,1995-03-08,2.339843988418579
263511,NKE,1995-03-09,2.34375
263512,NKE,1995-03-10,2.390625
263513,NKE,1995-03-13,2.417968988418579
263514,NKE,1995-03-14,2.371093988418579
263515,NKE,1995-03-15,2.386718988418579
263516,NKE,1995-03-16,2.4375
263517,NKE,1995-03-17,2.382812976837158
263518,NKE,1995-03-20,2.367187976837158
263519,NKE,1995-03-21,2.304687976837158
263520,NKE,1995-03-22,2.316406011581421
263521,NKE,1995-03-23,2.308593988418579
263522,NKE,1995-03-24,2.328125
263523,NKE,1995-03-27,2.355468988418579
263524,NKE,1995-03-28,2.339843988418579
263525,NKE,1995-03-29,2.308593988418579
263526,NKE,1995-03-30,2.332031011581421
263527,NKE,1995-03-31,2.34375
263528,NKE,1995-04-03,2.378906011581421
263529,NKE,1995-04-04,2.375
263530,NKE,1995-04-05,2.367187976837158
263531,NKE,1995-04-06,2.355468988418579
263532,NKE,1995-04-07,2.34375
263533,NKE,1995-04-10,2.339843988418579
263534,NKE,1995-04-11,2.339843988418579
263535,NKE,1995-04-12,2.34375
263536,NKE,1995-04-13,2.339843988418579
263537,NKE,1995-04-17,2.296875
263538,NKE,1995-04-18,2.324218988418579
263539,NKE,1995-04-19,2.292968988418579
263540,NKE,1995-04-20,2.269531011581421
263541,NKE,1995-04-21,2.285156011581421
263542,NKE,1995-04-24,2.3125
263543,NKE,1995-04-25,2.339843988418579
263544,NKE,1995-04-26,2.359375
263545,NKE,1995-04-27,2.363281011581421
263546,NKE,1995-04-28,2.394531011581421
263547,NKE,1995-05-01,2.402343988418579
263548,NKE,1995-05-02,2.417968988418579
263549,NKE,1995-05-03,2.464843988418579
263550,NKE,1995-05-04,2.414062976837158
263551,NKE,1995-05-05,2.398437976837158
263552,NKE,1995-05-08,2.449218988418579
263553,NKE,1995-05-09,2.449218988418579
263554,NKE,1995-05-10,2.445312976837158
263555,NKE,1995-05-11,2.449218988418579
263556,NKE,1995-05-12,2.457031011581421
263557,NKE,1995-05-15,2.496093988418579
263558,NKE,1995-05-16,2.472656011581421
263559,NKE,1995-05-17,2.488281011581421
263560,NKE,1995-05-18,2.457031011581421
263561,NKE,1995-05-19,2.449218988418579
263562,NKE,1995-05-22,2.480468988418579
263563,NKE,1995-05-23,2.515625
263564,NKE,1995-05-24,2.445312976837158
263565,NKE,1995-05-25,2.472656011581421
263566,NKE,1995-05-26,2.449218988418579
263567,NKE,1995-05-30,2.4375
263568,NKE,1995-05-31,2.464843988418579
263569,NKE,1995-06-01,2.460937976837158
263570,NKE,1995-06-02,2.507812976837158
263571,NKE,1995-06-05,2.46875
263572,NKE,1995-06-06,2.46875
263573,NKE,1995-06-07,2.503906011581421
263574,NKE,1995-06-08,2.488281011581421
263575,NKE,1995-06-09,2.492187976837158
263576,NKE,1995-06-12,2.574218988418579
263577,NKE,1995-06-13,2.566406011581421
263578,NKE,1995-06-14,2.546875
263579,NKE,1995-06-15,2.605468988418579
263580,NKE,1995-06-16,2.636718988418579
263581,NKE,1995-06-19,2.671875
263582,NKE,1995-06-20,2.625
263583,NKE,1995-06-21,2.625
263584,NKE,1995-06-22,2.660156011581421
263585,NKE,1995-06-23,2.632812976837158
263586,NKE,1995-06-26,2.617187976837158
263587,NKE,1995-06-27,2.585937976837158
263588,NKE,1995-06-28,2.601562976837158
263589,NKE,1995-06-29,2.609375
263590,NKE,1995-06-30,2.625
263591,NKE,1995-07-03,2.625
263592,NKE,1995-07-05,2.636718988418579
263593,NKE,1995-07-06,2.679687976837158
263594,NKE,1995-07-07,2.671875
263595,NKE,1995-07-10,2.71875
263596,NKE,1995-07-11,2.722656011581421
263597,NKE,1995-07-12,2.675781011581421
263598,NKE,1995-07-13,2.695312976837158
263599,NKE,1995-07-14,2.710937976837158
263600,NKE,1995-07-17,2.726562976837158
263601,NKE,1995-07-18,2.695312976837158
263602,NKE,1995-07-19,2.621093988418579
263603,NKE,1995-07-20,2.679687976837158
263604,NKE,1995-07-21,2.683593988418579
263605,NKE,1995-07-24,2.703125
263606,NKE,1995-07-25,2.746093988418579
263607,NKE,1995-07-26,2.777343988418579
263608,NKE,1995-07-27,2.839843988418579
263609,NKE,1995-07-28,2.863281011581421
263610,NKE,1995-07-31,2.824218988418579
263611,NKE,1995-08-01,2.851562976837158
263612,NKE,1995-08-02,2.890625
263613,NKE,1995-08-03,2.886718988418579
263614,NKE,1995-08-04,2.925781011581421
263615,NKE,1995-08-07,3.003906011581421
263616,NKE,1995-08-08,2.941406011581421
263617,NKE,1995-08-09,2.941406011581421
263618,NKE,1995-08-10,2.894531011581421
263619,NKE,1995-08-11,2.859375
263620,NKE,1995-08-14,2.871093988418579
263621,NKE,1995-08-15,2.835937976837158
263622,NKE,1995-08-16,2.886718988418579
263623,NKE,1995-08-17,2.921875
263624,NKE,1995-08-18,2.898437976837158
263625,NKE,1995-08-21,2.914062976837158
263626,NKE,1995-08-22,2.894531011581421
263627,NKE,1995-08-23,2.902343988418579
263628,NKE,1995-08-24,2.953125
263629,NKE,1995-08-25,2.945312976837158
263630,NKE,1995-08-28,2.953125
263631,NKE,1995-08-29,2.917968988418579
263632,NKE,1995-08-30,2.953125
263633,NKE,1995-08-31,2.894531011581421
263634,NKE,1995-09-01,2.890625
263635,NKE,1995-09-05,2.894531011581421
263636,NKE,1995-09-06,2.878906011581421
263637,NKE,1995-09-07,2.851562976837158
263638,NKE,1995-09-08,2.863281011581421
263639,NKE,1995-09-11,2.855468988418579
263640,NKE,1995-09-12,2.855468988418579
263641,NKE,1995-09-13,2.914062976837158
263642,NKE,1995-09-14,2.921875
263643,NKE,1995-09-15,2.890625
263644,NKE,1995-09-18,3.113281011581421
263645,NKE,1995-09-19,3.25
263646,NKE,1995-09-20,3.261718988418579
263647,NKE,1995-09-21,3.21875
263648,NKE,1995-09-22,3.292968988418579
263649,NKE,1995-09-25,3.4375
263650,NKE,1995-09-26,3.359375
263651,NKE,1995-09-27,3.359375
263652,NKE,1995-09-28,3.472656011581421
263653,NKE,1995-09-29,3.472656011581421
263654,NKE,1995-10-02,3.644531011581421
263655,NKE,1995-10-03,3.59375
263656,NKE,1995-10-04,3.492187976837158
263657,NKE,1995-10-05,3.476562976837158
263658,NKE,1995-10-06,3.46875
263659,NKE,1995-10-09,3.46875
263660,NKE,1995-10-10,3.433593988418579
263661,NKE,1995-10-11,3.386718988418579
263662,NKE,1995-10-12,3.40625
263663,NKE,1995-10-13,3.4375
263664,NKE,1995-10-16,3.433593988418579
263665,NKE,1995-10-17,3.425781011581421
263666,NKE,1995-10-18,3.503906011581421
263667,NKE,1995-10-19,3.511718988418579
263668,NKE,1995-10-20,3.464843988418579
263669,NKE,1995-10-23,3.476562976837158
263670,NKE,1995-10-24,3.550781011581421
263671,NKE,1995-10-25,3.519531011581421
263672,NKE,1995-10-26,3.488281011581421
263673,NKE,1995-10-27,3.496093988418579
263674,NKE,1995-10-30,3.5625
263675,NKE,1995-10-31,3.539062976837158
263676,NKE,1995-11-01,3.59375
263677,NKE,1995-11-02,3.71875
263678,NKE,1995-11-03,3.703125
263679,NKE,1995-11-06,3.75
263680,NKE,1995-11-07,3.75
263681,NKE,1995-11-08,3.765625
263682,NKE,1995-11-09,3.78125
263683,NKE,1995-11-10,3.734375
263684,NKE,1995-11-13,3.765625
263685,NKE,1995-11-14,3.8125
263686,NKE,1995-11-15,3.90625
263687,NKE,1995-11-16,3.84375
263688,NKE,1995-11-17,3.757812976837158
263689,NKE,1995-11-20,3.8125
263690,NKE,1995-11-21,3.742187976837158
263691,NKE,1995-11-22,3.710937976837158
263692,NKE,1995-11-24,3.75
263693,NKE,1995-11-27,3.648437976837158
263694,NKE,1995-11-28,3.585937976837158
263695,NKE,1995-11-29,3.648437976837158
263696,NKE,1995-11-30,3.625
263697,NKE,1995-12-01,3.65625
263698,NKE,1995-12-04,3.664062976837158
263699,NKE,1995-12-05,3.796875
263700,NKE,1995-12-06,3.84375
263701,NKE,1995-12-07,3.835937976837158
263702,NKE,1995-12-08,3.84375
263703,NKE,1995-12-11,3.734375
263704,NKE,1995-12-12,3.765625
263705,NKE,1995-12-13,3.9375
263706,NKE,1995-12-14,3.9375
263707,NKE,1995-12-15,3.992187976837158
263708,NKE,1995-12-18,3.875
263709,NKE,1995-12-19,4.0
263710,NKE,1995-12-20,4.015625
263711,NKE,1995-12-21,4.226562976837158
263712,NKE,1995-12-22,4.132812976837158
263713,NKE,1995-12-26,4.171875
263714,NKE,1995-12-27,4.203125
263715,NKE,1995-12-28,4.375
263716,NKE,1995-12-29,4.351562976837158
263717,NKE,1996-01-02,4.445312976837158
263718,NKE,1996-01-03,4.3125
263719,NKE,1996-01-04,4.265625
263720,NKE,1996-01-05,4.132812976837158
263721,NKE,1996-01-08,4.203125
263722,NKE,1996-01-09,4.117187976837158
263723,NKE,1996-01-10,4.101562976837158
263724,NKE,1996-01-11,4.25
263725,NKE,1996-01-12,4.21875
263726,NKE,1996-01-15,4.132812976837158
263727,NKE,1996-01-16,4.179687976837158
263728,NKE,1996-01-17,4.21875
263729,NKE,1996-01-18,4.296875
263730,NKE,1996-01-19,4.304687976837158
263731,NKE,1996-01-22,4.328125
263732,NKE,1996-01-23,4.320312976837158
263733,NKE,1996-01-24,4.320312976837158
263734,NKE,1996-01-25,4.3125
263735,NKE,1996-01-26,4.3125
263736,NKE,1996-01-29,4.296875
263737,NKE,1996-01-30,4.3125
263738,NKE,1996-01-31,4.359375
263739,NKE,1996-02-01,4.226562976837158
263740,NKE,1996-02-02,4.242187976837158
263741,NKE,1996-02-05,4.226562976837158
263742,NKE,1996-02-06,4.21875
263743,NKE,1996-02-07,4.257812976837158
263744,NKE,1996-02-08,4.273437976837158
263745,NKE,1996-02-09,4.25
263746,NKE,1996-02-12,4.289062976837158
263747,NKE,1996-02-13,4.265625
263748,NKE,1996-02-14,4.1875
263749,NKE,1996-02-15,4.226562976837158
263750,NKE,1996-02-16,4.203125
263751,NKE,1996-02-20,4.148437976837158
263752,NKE,1996-02-21,4.195312976837158
263753,NKE,1996-02-22,4.15625
263754,NKE,1996-02-23,4.0625
263755,NKE,1996-02-26,3.976562976837158
263756,NKE,1996-02-27,4.0625
263757,NKE,1996-02-28,4.039062976837158
263758,NKE,1996-02-29,4.0625
263759,NKE,1996-03-01,4.203125
263760,NKE,1996-03-04,4.234375
263761,NKE,1996-03-05,4.34375
263762,NKE,1996-03-06,4.539062976837158
263763,NKE,1996-03-07,4.625
263764,NKE,1996-03-08,4.492187976837158
263765,NKE,1996-03-11,4.59375
263766,NKE,1996-03-12,4.71875
263767,NKE,1996-03-13,4.890625
263768,NKE,1996-03-14,4.921875
263769,NKE,1996-03-15,4.976562976837158
263770,NKE,1996-03-18,4.976562976837158
263771,NKE,1996-03-19,4.96875
263772,NKE,1996-03-20,4.960937976837158
263773,NKE,1996-03-21,5.015625
263774,NKE,1996-03-22,5.164062976837158
263775,NKE,1996-03-25,5.304687976837158
263776,NKE,1996-03-26,5.34375
263777,NKE,1996-03-27,5.257812976837158
263778,NKE,1996-03-28,5.164062976837158
263779,NKE,1996-03-29,5.078125
263780,NKE,1996-04-01,5.164062976837158
263781,NKE,1996-04-02,5.046875
263782,NKE,1996-04-03,4.984375
263783,NKE,1996-04-04,5.117187976837158
263784,NKE,1996-04-08,5.0625
263785,NKE,1996-04-09,5.0625
263786,NKE,1996-04-10,5.148437976837158
263787,NKE,1996-04-11,5.21875
263788,NKE,1996-04-12,5.296875
263789,NKE,1996-04-15,5.367187976837158
263790,NKE,1996-04-16,5.523437976837158
263791,NKE,1996-04-17,5.796875
263792,NKE,1996-04-18,5.6875
263793,NKE,1996-04-19,5.6875
263794,NKE,1996-04-22,5.640625
263795,NKE,1996-04-23,5.601562976837158
263796,NKE,1996-04-24,5.609375
263797,NKE,1996-04-25,5.5
263798,NKE,1996-04-26,5.53125
263799,NKE,1996-04-29,5.5625
263800,NKE,1996-04-30,5.46875
263801,NKE,1996-05-01,5.53125
263802,NKE,1996-05-02,5.46875
263803,NKE,1996-05-03,5.585937976837158
263804,NKE,1996-05-06,5.570312976837158
263805,NKE,1996-05-07,5.796875
263806,NKE,1996-05-08,5.851562976837158
263807,NKE,1996-05-09,5.742187976837158
263808,NKE,1996-05-10,5.820312976837158
263809,NKE,1996-05-13,6.023437976837158
263810,NKE,1996-05-14,6.03125
263811,NKE,1996-05-15,5.867187976837158
263812,NKE,1996-05-16,5.867187976837158
263813,NKE,1996-05-17,5.929687976837158
263814,NKE,1996-05-20,6.007812976837158
263815,NKE,1996-05-21,6.257812976837158
263816,NKE,1996-05-22,6.1875
263817,NKE,1996-05-23,6.328125
263818,NKE,1996-05-24,6.335937976837158
263819,NKE,1996-05-28,6.148437976837158
263820,NKE,1996-05-29,6.210937976837158
263821,NKE,1996-05-30,6.234375
263822,NKE,1996-05-31,6.273437976837158
263823,NKE,1996-06-03,6.296875
263824,NKE,1996-06-04,6.21875
263825,NKE,1996-06-05,6.484375
263826,NKE,1996-06-06,6.515625
263827,NKE,1996-06-07,6.53125
263828,NKE,1996-06-10,6.554687976837158
263829,NKE,1996-06-11,6.601562976837158
263830,NKE,1996-06-12,6.726562976837158
263831,NKE,1996-06-13,6.601562976837158
263832,NKE,1996-06-14,6.570312976837158
263833,NKE,1996-06-17,6.492187976837158
263834,NKE,1996-06-18,6.382812976837158
263835,NKE,1996-06-19,6.273437976837158
263836,NKE,1996-06-20,6.132812976837158
263837,NKE,1996-06-21,6.492187976837158
263838,NKE,1996-06-24,6.4375
263839,NKE,1996-06-25,6.328125
263840,NKE,1996-06-26,6.28125
263841,NKE,1996-06-27,6.257812976837158
263842,NKE,1996-06-28,6.421875
263843,NKE,1996-07-01,6.515625
263844,NKE,1996-07-02,6.609375
263845,NKE,1996-07-03,6.8125
263846,NKE,1996-07-05,6.640625
263847,NKE,1996-07-08,6.515625
263848,NKE,1996-07-09,6.796875
263849,NKE,1996-07-10,6.703125
263850,NKE,1996-07-11,6.5
263851,NKE,1996-07-12,6.632812976837158
263852,NKE,1996-07-15,6.375
263853,NKE,1996-07-16,6.40625
263854,NKE,1996-07-17,6.4375
263855,NKE,1996-07-18,6.539062976837158
263856,NKE,1996-07-19,6.3125
263857,NKE,1996-07-22,6.25
263858,NKE,1996-07-23,6.328125
263859,NKE,1996-07-24,6.179687976837158
263860,NKE,1996-07-25,6.09375
263861,NKE,1996-07-26,6.125
263862,NKE,1996-07-29,6.265625
263863,NKE,1996-07-30,6.476562976837158
263864,NKE,1996-07-31,6.429687976837158
263865,NKE,1996-08-01,6.609375
263866,NKE,1996-08-02,6.789062976837158
263867,NKE,1996-08-05,6.757812976837158
263868,NKE,1996-08-06,6.78125
263869,NKE,1996-08-07,6.757812976837158
263870,NKE,1996-08-08,6.726562976837158
263871,NKE,1996-08-09,6.632812976837158
263872,NKE,1996-08-12,6.710937976837158
263873,NKE,1996-08-13,6.664062976837158
263874,NKE,1996-08-14,6.5625
263875,NKE,1996-08-15,6.492187976837158
263876,NKE,1996-08-16,6.53125
263877,NKE,1996-08-19,6.648437976837158
263878,NKE,1996-08-20,6.78125
263879,NKE,1996-08-21,6.695312976837158
263880,NKE,1996-08-22,6.796875
263881,NKE,1996-08-23,6.710937976837158
263882,NKE,1996-08-26,6.679687976837158
263883,NKE,1996-08-27,6.773437976837158
263884,NKE,1996-08-28,6.859375
263885,NKE,1996-08-29,6.773437976837158
263886,NKE,1996-08-30,6.75
263887,NKE,1996-09-03,6.726562976837158
263888,NKE,1996-09-04,6.84375
263889,NKE,1996-09-05,6.703125
263890,NKE,1996-09-06,6.867187976837158
263891,NKE,1996-09-09,7.078125
263892,NKE,1996-09-10,7.164062976837158
263893,NKE,1996-09-11,7.34375
263894,NKE,1996-09-12,7.5
263895,NKE,1996-09-13,7.515625
263896,NKE,1996-09-16,7.601562976837158
263897,NKE,1996-09-17,7.773437976837158
263898,NKE,1996-09-18,7.703125
263899,NKE,1996-09-19,7.773437976837158
263900,NKE,1996-09-20,7.8125
263901,NKE,1996-09-23,7.765625
263902,NKE,1996-09-24,7.734375
263903,NKE,1996-09-25,7.671875
263904,NKE,1996-09-26,7.5
263905,NKE,1996-09-27,7.601562976837158
263906,NKE,1996-09-30,7.609375
263907,NKE,1996-10-01,7.539062976837158
263908,NKE,1996-10-02,7.632812976837158
263909,NKE,1996-10-03,7.757812976837158
263910,NKE,1996-10-04,7.765625
263911,NKE,1996-10-07,7.773437976837158
263912,NKE,1996-10-08,7.570312976837158
263913,NKE,1996-10-09,7.578125
263914,NKE,1996-10-10,7.515625
263915,NKE,1996-10-11,7.46875
263916,NKE,1996-10-14,7.625
263917,NKE,1996-10-15,7.492187976837158
263918,NKE,1996-10-16,7.570312976837158
263919,NKE,1996-10-17,7.59375
263920,NKE,1996-10-18,7.539062976837158
263921,NKE,1996-10-21,7.6875
263922,NKE,1996-10-22,7.617187976837158
263923,NKE,1996-10-23,7.570312976837158
263924,NKE,1996-10-24,7.765625
263925,NKE,1996-10-25,7.875
263926,NKE,1996-10-28,7.78125
263927,NKE,1996-10-29,7.609375
263928,NKE,1996-10-30,7.46875
263929,NKE,1996-10-31,7.390625
263930,NKE,1996-11-01,6.84375
263931,NKE,1996-11-04,6.84375
263932,NKE,1996-11-05,6.75
263933,NKE,1996-11-06,6.984375
263934,NKE,1996-11-07,7.046875
263935,NKE,1996-11-08,7.234375
263936,NKE,1996-11-11,7.171875
263937,NKE,1996-11-12,7.03125
263938,NKE,1996-11-13,6.921875
263939,NKE,1996-11-14,6.796875
263940,NKE,1996-11-15,6.953125
263941,NKE,1996-11-18,6.953125
263942,NKE,1996-11-19,6.84375
263943,NKE,1996-11-20,6.671875
263944,NKE,1996-11-21,6.65625
263945,NKE,1996-11-22,7.0
263946,NKE,1996-11-25,6.96875
263947,NKE,1996-11-26,6.953125
263948,NKE,1996-11-27,6.984375
263949,NKE,1996-11-29,7.109375
263950,NKE,1996-12-02,7.1875
263951,NKE,1996-12-03,6.96875
263952,NKE,1996-12-04,7.1875
263953,NKE,1996-12-05,7.109375
263954,NKE,1996-12-06,7.015625
263955,NKE,1996-12-09,7.125
263956,NKE,1996-12-10,7.0
263957,NKE,1996-12-11,6.828125
263958,NKE,1996-12-12,6.734375
263959,NKE,1996-12-13,6.515625
263960,NKE,1996-12-16,6.625
263961,NKE,1996-12-17,6.578125
263962,NKE,1996-12-18,7.375
263963,NKE,1996-12-19,7.609375
263964,NKE,1996-12-20,7.6875
263965,NKE,1996-12-23,7.625
263966,NKE,1996-12-24,7.71875
263967,NKE,1996-12-26,7.796875
263968,NKE,1996-12-27,7.75
263969,NKE,1996-12-30,7.65625
263970,NKE,1996-12-31,7.5
263971,NKE,1997-01-02,7.453125
263972,NKE,1997-01-03,7.5625
263973,NKE,1997-01-06,7.59375
263974,NKE,1997-01-07,7.484375
263975,NKE,1997-01-08,7.4375
263976,NKE,1997-01-09,7.578125
263977,NKE,1997-01-10,7.625
263978,NKE,1997-01-13,7.515625
263979,NKE,1997-01-14,7.6875
263980,NKE,1997-01-15,7.703125
263981,NKE,1997-01-16,7.734375
263982,NKE,1997-01-17,8.0625
263983,NKE,1997-01-20,8.34375
263984,NKE,1997-01-21,8.265625
263985,NKE,1997-01-22,8.453125
263986,NKE,1997-01-23,8.296875
263987,NKE,1997-01-24,8.265625
263988,NKE,1997-01-27,8.125
263989,NKE,1997-01-28,8.125
263990,NKE,1997-01-29,8.28125
263991,NKE,1997-01-30,8.296875
263992,NKE,1997-01-31,8.546875
263993,NKE,1997-02-03,8.46875
263994,NKE,1997-02-04,8.296875
263995,NKE,1997-02-05,8.15625
263996,NKE,1997-02-06,7.984375
263997,NKE,1997-02-07,8.171875
263998,NKE,1997-02-10,8.46875
263999,NKE,1997-02-11,8.5625
264000,NKE,1997-02-12,8.90625
264001,NKE,1997-02-13,9.46875
264002,NKE,1997-02-14,9.359375
264003,NKE,1997-02-18,9.4375
264004,NKE,1997-02-19,9.28125
264005,NKE,1997-02-20,9.234375
264006,NKE,1997-02-21,9.1875
264007,NKE,1997-02-24,9.078125
264008,NKE,1997-02-25,9.3125
264009,NKE,1997-02-26,9.375
264010,NKE,1997-02-27,9.265625
264011,NKE,1997-02-28,8.984375
264012,NKE,1997-03-03,8.859375
264013,NKE,1997-03-04,8.953125
264014,NKE,1997-03-05,8.953125
264015,NKE,1997-03-06,8.921875
264016,NKE,1997-03-07,8.5625
264017,NKE,1997-03-10,8.375
264018,NKE,1997-03-11,8.296875
264019,NKE,1997-03-12,8.234375
264020,NKE,1997-03-13,8.0625
264021,NKE,1997-03-14,8.203125
264022,NKE,1997-03-17,8.203125
264023,NKE,1997-03-18,8.1875
264024,NKE,1997-03-19,8.53125
264025,NKE,1997-03-20,8.4375
264026,NKE,1997-03-21,8.15625
264027,NKE,1997-03-24,8.046875
264028,NKE,1997-03-25,8.15625
264029,NKE,1997-03-26,8.15625
264030,NKE,1997-03-27,7.953125
264031,NKE,1997-03-31,7.734375
264032,NKE,1997-04-01,7.796875
264033,NKE,1997-04-02,7.640625
264034,NKE,1997-04-03,7.359375
264035,NKE,1997-04-04,7.390625
264036,NKE,1997-04-07,6.859375
264037,NKE,1997-04-08,6.84375
264038,NKE,1997-04-09,7.046875
264039,NKE,1997-04-10,6.96875
264040,NKE,1997-04-11,6.875
264041,NKE,1997-04-14,7.0625
264042,NKE,1997-04-15,7.296875
264043,NKE,1997-04-16,7.25
264044,NKE,1997-04-17,6.765625
264045,NKE,1997-04-18,6.515625
264046,NKE,1997-04-21,6.5625
264047,NKE,1997-04-22,6.640625
264048,NKE,1997-04-23,6.796875
264049,NKE,1997-04-24,6.84375
264050,NKE,1997-04-25,7.015625
264051,NKE,1997-04-28,6.671875
264052,NKE,1997-04-29,6.84375
264053,NKE,1997-04-30,7.03125
264054,NKE,1997-05-01,7.1875
264055,NKE,1997-05-02,6.984375
264056,NKE,1997-05-05,7.34375
264057,NKE,1997-05-06,7.3125
264058,NKE,1997-05-07,7.21875
264059,NKE,1997-05-08,7.03125
264060,NKE,1997-05-09,7.0
264061,NKE,1997-05-12,7.03125
264062,NKE,1997-05-13,7.09375
264063,NKE,1997-05-14,7.15625
264064,NKE,1997-05-15,7.171875
264065,NKE,1997-05-16,6.8125
264066,NKE,1997-05-19,6.9375
264067,NKE,1997-05-20,7.0625
264068,NKE,1997-05-21,7.109375
264069,NKE,1997-05-22,7.0
264070,NKE,1997-05-23,7.015625
264071,NKE,1997-05-27,7.515625
264072,NKE,1997-05-28,8.0
264073,NKE,1997-05-29,6.921875
264074,NKE,1997-05-30,7.1875
264075,NKE,1997-06-02,7.046875
264076,NKE,1997-06-03,6.921875
264077,NKE,1997-06-04,6.9375
264078,NKE,1997-06-05,6.890625
264079,NKE,1997-06-06,6.96875
264080,NKE,1997-06-09,7.125
264081,NKE,1997-06-10,7.265625
264082,NKE,1997-06-11,7.359375
264083,NKE,1997-06-12,7.3125
264084,NKE,1997-06-13,7.40625
264085,NKE,1997-06-16,7.59375
264086,NKE,1997-06-17,7.484375
264087,NKE,1997-06-18,7.546875
264088,NKE,1997-06-19,7.625
264089,NKE,1997-06-20,7.5
264090,NKE,1997-06-23,7.359375
264091,NKE,1997-06-24,7.484375
264092,NKE,1997-06-25,7.484375
264093,NKE,1997-06-26,7.28125
264094,NKE,1997-06-27,7.296875
264095,NKE,1997-06-30,7.296875
264096,NKE,1997-07-01,7.25
264097,NKE,1997-07-02,7.171875
264098,NKE,1997-07-03,7.335937976837158
264099,NKE,1997-07-07,7.148437976837158
264100,NKE,1997-07-08,7.1875
264101,NKE,1997-07-09,7.328125
264102,NKE,1997-07-10,7.351562976837158
264103,NKE,1997-07-11,7.34375
264104,NKE,1997-07-14,7.5
264105,NKE,1997-07-15,7.71875
264106,NKE,1997-07-16,7.59375
264107,NKE,1997-07-17,7.742187976837158
264108,NKE,1997-07-18,7.726562976837158
264109,NKE,1997-07-21,7.59375
264110,NKE,1997-07-22,7.65625
264111,NKE,1997-07-23,7.726562976837158
264112,NKE,1997-07-24,7.640625
264113,NKE,1997-07-25,7.671875
264114,NKE,1997-07-28,7.5625
264115,NKE,1997-07-29,7.679687976837158
264116,NKE,1997-07-30,7.84375
264117,NKE,1997-07-31,7.828125
264118,NKE,1997-08-01,7.734375
264119,NKE,1997-08-04,7.796875
264120,NKE,1997-08-05,7.710937976837158
264121,NKE,1997-08-06,7.625
264122,NKE,1997-08-07,7.46875
264123,NKE,1997-08-08,7.382812976837158
264124,NKE,1997-08-11,7.53125
264125,NKE,1997-08-12,7.6875
264126,NKE,1997-08-13,7.71875
264127,NKE,1997-08-14,7.773437976837158
264128,NKE,1997-08-15,7.4375
264129,NKE,1997-08-18,7.4375
264130,NKE,1997-08-19,7.210937976837158
264131,NKE,1997-08-20,7.125
264132,NKE,1997-08-21,6.992187976837158
264133,NKE,1997-08-22,6.984375
264134,NKE,1997-08-25,6.9375
264135,NKE,1997-08-26,6.867187976837158
264136,NKE,1997-08-27,6.734375
264137,NKE,1997-08-28,6.65625
264138,NKE,1997-08-29,6.671875
264139,NKE,1997-09-02,6.945312976837158
264140,NKE,1997-09-03,7.039062976837158
264141,NKE,1997-09-04,6.921875
264142,NKE,1997-09-05,6.796875
264143,NKE,1997-09-08,6.78125
264144,NKE,1997-09-09,6.828125
264145,NKE,1997-09-10,6.640625
264146,NKE,1997-09-11,6.75
264147,NKE,1997-09-12,6.78125
264148,NKE,1997-09-15,6.625
264149,NKE,1997-09-16,6.640625
264150,NKE,1997-09-17,6.578125
264151,NKE,1997-09-18,6.859375
264152,NKE,1997-09-19,6.789062976837158
264153,NKE,1997-09-22,6.921875
264154,NKE,1997-09-23,6.890625
264155,NKE,1997-09-24,6.8125
264156,NKE,1997-09-25,6.734375
264157,NKE,1997-09-26,6.6875
264158,NKE,1997-09-29,6.6875
264159,NKE,1997-09-30,6.625
264160,NKE,1997-10-01,6.609375
264161,NKE,1997-10-02,6.617187976837158
264162,NKE,1997-10-03,6.648437976837158
264163,NKE,1997-10-06,6.53125
264164,NKE,1997-10-07,6.578125
264165,NKE,1997-10-08,6.5
264166,NKE,1997-10-09,6.476562976837158
264167,NKE,1997-10-10,6.484375
264168,NKE,1997-10-13,6.507812976837158
264169,NKE,1997-10-14,6.53125
264170,NKE,1997-10-15,6.515625
264171,NKE,1997-10-16,6.40625
264172,NKE,1997-10-17,6.25
264173,NKE,1997-10-20,6.242187976837158
264174,NKE,1997-10-21,6.109375
264175,NKE,1997-10-22,6.132812976837158
264176,NKE,1997-10-23,6.125
264177,NKE,1997-10-24,6.070312976837158
264178,NKE,1997-10-27,5.71875
264179,NKE,1997-10-28,5.890625
264180,NKE,1997-10-29,5.976562976837158
264181,NKE,1997-10-30,5.914062976837158
264182,NKE,1997-10-31,5.890625
264183,NKE,1997-11-03,6.070312976837158
264184,NKE,1997-11-04,6.132812976837158
264185,NKE,1997-11-05,6.09375
264186,NKE,1997-11-06,6.070312976837158
264187,NKE,1997-11-07,6.0
264188,NKE,1997-11-10,5.960937976837158
264189,NKE,1997-11-11,5.9375
264190,NKE,1997-11-12,5.84375
264191,NKE,1997-11-13,5.851562976837158
264192,NKE,1997-11-14,6.085937976837158
264193,NKE,1997-11-17,6.257812976837158
264194,NKE,1997-11-18,6.335937976837158
264195,NKE,1997-11-19,6.328125
264196,NKE,1997-11-20,6.25
264197,NKE,1997-11-21,6.359375
264198,NKE,1997-11-24,6.09375
264199,NKE,1997-11-25,6.242187976837158
264200,NKE,1997-11-26,6.234375
264201,NKE,1997-11-28,6.085937976837158
264202,NKE,1997-12-01,6.226562976837158
264203,NKE,1997-12-02,6.03125
264204,NKE,1997-12-03,5.992187976837158
264205,NKE,1997-12-04,6.03125
264206,NKE,1997-12-05,5.90625
264207,NKE,1997-12-08,5.890625
264208,NKE,1997-12-09,5.804687976837158
264209,NKE,1997-12-10,5.8125
264210,NKE,1997-12-11,5.640625
264211,NKE,1997-12-12,5.554687976837158
264212,NKE,1997-12-15,5.554687976837158
264213,NKE,1997-12-16,5.59375
264214,NKE,1997-12-17,5.429687976837158
264215,NKE,1997-12-18,5.0
264216,NKE,1997-12-19,5.015625
264217,NKE,1997-12-22,4.984375
264218,NKE,1997-12-23,4.875
264219,NKE,1997-12-24,4.84375
264220,NKE,1997-12-26,4.890625
264221,NKE,1997-12-29,4.835937976837158
264222,NKE,1997-12-30,4.96875
264223,NKE,1997-12-31,4.882812976837158
264224,NKE,1998-01-02,5.007812976837158
264225,NKE,1998-01-05,5.351562976837158
264226,NKE,1998-01-06,5.34375
264227,NKE,1998-01-07,5.296875
264228,NKE,1998-01-08,5.273437976837158
264229,NKE,1998-01-09,4.9375
264230,NKE,1998-01-12,4.992187976837158
264231,NKE,1998-01-13,5.117187976837158
264232,NKE,1998-01-14,5.148437976837158
264233,NKE,1998-01-15,5.171875
264234,NKE,1998-01-16,5.148437976837158
264235,NKE,1998-01-20,5.210937976837158
264236,NKE,1998-01-21,5.203125
264237,NKE,1998-01-22,5.03125
264238,NKE,1998-01-23,5.015625
264239,NKE,1998-01-26,5.015625
264240,NKE,1998-01-27,5.0625
264241,NKE,1998-01-28,5.101562976837158
264242,NKE,1998-01-29,5.132812976837158
264243,NKE,1998-01-30,5.007812976837158
264244,NKE,1998-02-02,5.148437976837158
264245,NKE,1998-02-03,5.21875
264246,NKE,1998-02-04,5.273437976837158
264247,NKE,1998-02-05,5.0625
264248,NKE,1998-02-06,5.132812976837158
264249,NKE,1998-02-09,5.015625
264250,NKE,1998-02-10,5.039062976837158
264251,NKE,1998-02-11,5.03125
264252,NKE,1998-02-12,5.070312976837158
264253,NKE,1998-02-13,5.109375
264254,NKE,1998-02-17,5.546875
264255,NKE,1998-02-18,5.578125
264256,NKE,1998-02-19,5.640625
264257,NKE,1998-02-20,5.632812976837158
264258,NKE,1998-02-23,5.835937976837158
264259,NKE,1998-02-24,5.390625
264260,NKE,1998-02-25,5.625
264261,NKE,1998-02-26,5.515625
264262,NKE,1998-02-27,5.484375
264263,NKE,1998-03-02,5.515625
264264,NKE,1998-03-03,5.539062976837158
264265,NKE,1998-03-04,5.65625
264266,NKE,1998-03-05,5.710937976837158
264267,NKE,1998-03-06,5.8125
264268,NKE,1998-03-09,5.804687976837158
264269,NKE,1998-03-10,5.921875
264270,NKE,1998-03-11,5.890625
264271,NKE,1998-03-12,5.726562976837158
264272,NKE,1998-03-13,5.601562976837158
264273,NKE,1998-03-16,5.640625
264274,NKE,1998-03-17,5.5625
264275,NKE,1998-03-18,5.765625
264276,NKE,1998-03-19,5.476562976837158
264277,NKE,1998-03-20,5.539062976837158
264278,NKE,1998-03-23,5.484375
264279,NKE,1998-03-24,5.585937976837158
264280,NKE,1998-03-25,5.5
264281,NKE,1998-03-26,5.46875
264282,NKE,1998-03-27,5.476562976837158
264283,NKE,1998-03-30,5.359375
264284,NKE,1998-03-31,5.53125
264285,NKE,1998-04-01,5.515625
264286,NKE,1998-04-02,5.585937976837158
264287,NKE,1998-04-03,5.632812976837158
264288,NKE,1998-04-06,5.609375
264289,NKE,1998-04-07,5.53125
264290,NKE,1998-04-08,5.476562976837158
264291,NKE,1998-04-09,5.53125
264292,NKE,1998-04-13,5.484375
264293,NKE,1998-04-14,5.484375
264294,NKE,1998-04-15,5.40625
264295,NKE,1998-04-16,5.359375
264296,NKE,1998-04-17,5.484375
264297,NKE,1998-04-20,5.398437976837158
264298,NKE,1998-04-21,5.851562976837158
264299,NKE,1998-04-22,5.9375
264300,NKE,1998-04-23,5.859375
264301,NKE,1998-04-24,5.882812976837158
264302,NKE,1998-04-27,5.882812976837158
264303,NKE,1998-04-28,6.054687976837158
264304,NKE,1998-04-29,6.023437976837158
264305,NKE,1998-04-30,5.96875
264306,NKE,1998-05-01,5.976562976837158
264307,NKE,1998-05-04,6.023437976837158
264308,NKE,1998-05-05,5.882812976837158
264309,NKE,1998-05-06,5.84375
264310,NKE,1998-05-07,5.703125
264311,NKE,1998-05-08,5.75
264312,NKE,1998-05-11,5.679687976837158
264313,NKE,1998-05-12,5.929687976837158
264314,NKE,1998-05-13,5.898437976837158
264315,NKE,1998-05-14,5.820312976837158
264316,NKE,1998-05-15,5.875
264317,NKE,1998-05-18,5.796875
264318,NKE,1998-05-19,5.851562976837158
264319,NKE,1998-05-20,5.765625
264320,NKE,1998-05-21,5.867187976837158
264321,NKE,1998-05-22,5.898437976837158
264322,NKE,1998-05-26,5.875
264323,NKE,1998-05-27,5.859375
264324,NKE,1998-05-28,5.859375
264325,NKE,1998-05-29,5.75
264326,NKE,1998-06-01,5.71875
264327,NKE,1998-06-02,5.71875
264328,NKE,1998-06-03,5.71875
264329,NKE,1998-06-04,5.757812976837158
264330,NKE,1998-06-05,5.789062976837158
264331,NKE,1998-06-08,5.742187976837158
264332,NKE,1998-06-09,5.742187976837158
264333,NKE,1998-06-10,5.625
264334,NKE,1998-06-11,5.601562976837158
264335,NKE,1998-06-12,5.523437976837158
264336,NKE,1998-06-15,5.421875
264337,NKE,1998-06-16,5.476562976837158
264338,NKE,1998-06-17,5.570312976837158
264339,NKE,1998-06-18,5.5625
264340,NKE,1998-06-19,5.570312976837158
264341,NKE,1998-06-22,5.703125
264342,NKE,1998-06-23,5.742187976837158
264343,NKE,1998-06-24,5.820312976837158
264344,NKE,1998-06-25,5.890625
264345,NKE,1998-06-26,5.96875
264346,NKE,1998-06-29,6.15625
264347,NKE,1998-06-30,6.085937976837158
264348,NKE,1998-07-01,6.507812976837158
264349,NKE,1998-07-02,6.53125
264350,NKE,1998-07-06,6.429687976837158
264351,NKE,1998-07-07,6.390625
264352,NKE,1998-07-08,6.53125
264353,NKE,1998-07-09,6.390625
264354,NKE,1998-07-10,6.375
264355,NKE,1998-07-13,6.28125
264356,NKE,1998-07-14,6.21875
264357,NKE,1998-07-15,6.054687976837158
264358,NKE,1998-07-16,6.210937976837158
264359,NKE,1998-07-17,6.28125
264360,NKE,1998-07-20,6.234375
264361,NKE,1998-07-21,5.96875
264362,NKE,1998-07-22,6.0625
264363,NKE,1998-07-23,5.789062976837158
264364,NKE,1998-07-24,5.71875
264365,NKE,1998-07-27,5.796875
264366,NKE,1998-07-28,5.625
264367,NKE,1998-07-29,5.703125
264368,NKE,1998-07-30,5.726562976837158
264369,NKE,1998-07-31,5.5625
264370,NKE,1998-08-03,5.585937976837158
264371,NKE,1998-08-04,5.375
264372,NKE,1998-08-05,5.507812976837158
264373,NKE,1998-08-06,5.4375
264374,NKE,1998-08-07,5.398437976837158
264375,NKE,1998-08-10,5.367187976837158
264376,NKE,1998-08-11,5.25
264377,NKE,1998-08-12,5.039062976837158
264378,NKE,1998-08-13,4.992187976837158
264379,NKE,1998-08-14,4.953125
264380,NKE,1998-08-17,4.890625
264381,NKE,1998-08-18,4.921875
264382,NKE,1998-08-19,4.9375
264383,NKE,1998-08-20,4.9375
264384,NKE,1998-08-21,4.960937976837158
264385,NKE,1998-08-24,4.898437976837158
264386,NKE,1998-08-25,4.914062976837158
264387,NKE,1998-08-26,4.671875
264388,NKE,1998-08-27,4.53125
264389,NKE,1998-08-28,4.4375
264390,NKE,1998-08-31,4.335937976837158
264391,NKE,1998-09-01,4.296875
264392,NKE,1998-09-02,3.96875
264393,NKE,1998-09-03,4.1875
264394,NKE,1998-09-04,4.296875
264395,NKE,1998-09-08,4.390625
264396,NKE,1998-09-09,4.1875
264397,NKE,1998-09-10,4.09375
264398,NKE,1998-09-11,4.257812976837158
264399,NKE,1998-09-14,4.414062976837158
264400,NKE,1998-09-15,4.3125
264401,NKE,1998-09-16,4.523437976837158
264402,NKE,1998-09-17,4.21875
264403,NKE,1998-09-18,4.71875
264404,NKE,1998-09-21,4.882812976837158
264405,NKE,1998-09-22,4.820312976837158
264406,NKE,1998-09-23,4.84375
264407,NKE,1998-09-24,5.234375
264408,NKE,1998-09-25,5.117187976837158
264409,NKE,1998-09-28,4.96875
264410,NKE,1998-09-29,4.851562976837158
264411,NKE,1998-09-30,4.601562976837158
264412,NKE,1998-10-01,4.65625
264413,NKE,1998-10-02,4.898437976837158
264414,NKE,1998-10-05,4.773437976837158
264415,NKE,1998-10-06,4.796875
264416,NKE,1998-10-07,4.734375
264417,NKE,1998-10-08,4.625
264418,NKE,1998-10-09,4.703125
264419,NKE,1998-10-12,4.8125
264420,NKE,1998-10-13,4.765625
264421,NKE,1998-10-14,4.859375
264422,NKE,1998-10-15,4.992187976837158
264423,NKE,1998-10-16,4.976562976837158
264424,NKE,1998-10-19,4.984375
264425,NKE,1998-10-20,4.960937976837158
264426,NKE,1998-10-21,4.914062976837158
264427,NKE,1998-10-22,5.03125
264428,NKE,1998-10-23,5.03125
264429,NKE,1998-10-26,5.320312976837158
264430,NKE,1998-10-27,5.429687976837158
264431,NKE,1998-10-28,5.273437976837158
264432,NKE,1998-10-29,5.359375
264433,NKE,1998-10-30,5.421875
264434,NKE,1998-11-02,5.382812976837158
264435,NKE,1998-11-03,5.421875
264436,NKE,1998-11-04,5.34375
264437,NKE,1998-11-05,5.203125
264438,NKE,1998-11-06,5.75
264439,NKE,1998-11-09,5.453125
264440,NKE,1998-11-10,5.585937976837158
264441,NKE,1998-11-11,5.515625
264442,NKE,1998-11-12,5.476562976837158
264443,NKE,1998-11-13,5.515625
264444,NKE,1998-11-16,5.40625
264445,NKE,1998-11-17,5.390625
264446,NKE,1998-11-18,5.171875
264447,NKE,1998-11-19,5.226562976837158
264448,NKE,1998-11-20,5.335937976837158
264449,NKE,1998-11-23,5.523437976837158
264450,NKE,1998-11-24,5.25
264451,NKE,1998-11-25,5.1875
264452,NKE,1998-11-27,5.125
264453,NKE,1998-11-30,5.0
264454,NKE,1998-12-01,4.945312976837158
264455,NKE,1998-12-02,4.875
264456,NKE,1998-12-03,4.609375
264457,NKE,1998-12-04,4.492187976837158
264458,NKE,1998-12-07,4.601562976837158
264459,NKE,1998-12-08,4.78125
264460,NKE,1998-12-09,4.609375
264461,NKE,1998-12-10,4.5625
264462,NKE,1998-12-11,4.5
264463,NKE,1998-12-14,4.765625
264464,NKE,1998-12-15,5.171875
264465,NKE,1998-12-16,5.25
264466,NKE,1998-12-17,5.1875
264467,NKE,1998-12-18,4.960937976837158
264468,NKE,1998-12-21,4.890625
264469,NKE,1998-12-22,4.90625
264470,NKE,1998-12-23,5.039062976837158
264471,NKE,1998-12-24,5.164062976837158
264472,NKE,1998-12-28,4.945312976837158
264473,NKE,1998-12-29,5.15625
264474,NKE,1998-12-30,5.070312976837158
264475,NKE,1998-12-31,5.070312976837158
264476,NKE,1999-01-04,5.164062976837158
264477,NKE,1999-01-05,5.085937976837158
264478,NKE,1999-01-06,5.453125
264479,NKE,1999-01-07,5.367187976837158
264480,NKE,1999-01-08,5.484375
264481,NKE,1999-01-11,5.546875
264482,NKE,1999-01-12,5.25
264483,NKE,1999-01-13,5.257812976837158
264484,NKE,1999-01-14,5.164062976837158
264485,NKE,1999-01-15,5.054687976837158
264486,NKE,1999-01-19,4.96875
264487,NKE,1999-01-20,4.96875
264488,NKE,1999-01-21,4.929687976837158
264489,NKE,1999-01-22,5.21875
264490,NKE,1999-01-25,5.289062976837158
264491,NKE,1999-01-26,5.257812976837158
264492,NKE,1999-01-27,5.257812976837158
264493,NKE,1999-01-28,5.335937976837158
264494,NKE,1999-01-29,5.6875
264495,NKE,1999-02-01,5.992187976837158
264496,NKE,1999-02-02,5.882812976837158
264497,NKE,1999-02-03,6.09375
264498,NKE,1999-02-04,5.9375
264499,NKE,1999-02-05,6.09375
264500,NKE,1999-02-08,6.375
264501,NKE,1999-02-09,6.34375
264502,NKE,1999-02-10,6.179687976837158
264503,NKE,1999-02-11,6.179687976837158
264504,NKE,1999-02-12,6.210937976837158
264505,NKE,1999-02-16,6.289062976837158
264506,NKE,1999-02-17,6.0625
264507,NKE,1999-02-18,6.070312976837158
264508,NKE,1999-02-19,6.085937976837158
264509,NKE,1999-02-22,6.25
264510,NKE,1999-02-23,6.742187976837158
264511,NKE,1999-02-24,6.757812976837158
264512,NKE,1999-02-25,6.710937976837158
264513,NKE,1999-02-26,6.679687976837158
264514,NKE,1999-03-01,6.632812976837158
264515,NKE,1999-03-02,6.515625
264516,NKE,1999-03-03,6.34375
264517,NKE,1999-03-04,6.40625
264518,NKE,1999-03-05,6.671875
264519,NKE,1999-03-08,6.828125
264520,NKE,1999-03-09,6.765625
264521,NKE,1999-03-10,7.125
264522,NKE,1999-03-11,6.960937976837158
264523,NKE,1999-03-12,6.976562976837158
264524,NKE,1999-03-15,7.023437976837158
264525,NKE,1999-03-16,7.0625
264526,NKE,1999-03-17,7.1875
264527,NKE,1999-03-18,6.875
264528,NKE,1999-03-19,7.71875
264529,NKE,1999-03-22,7.359375
264530,NKE,1999-03-23,7.09375
264531,NKE,1999-03-24,7.046875
264532,NKE,1999-03-25,7.109375
264533,NKE,1999-03-26,7.101562976837158
264534,NKE,1999-03-29,7.070312976837158
264535,NKE,1999-03-30,7.164062976837158
264536,NKE,1999-03-31,7.210937976837158
264537,NKE,1999-04-01,7.023437976837158
264538,NKE,1999-04-05,7.296875
264539,NKE,1999-04-06,7.375
264540,NKE,1999-04-07,7.25
264541,NKE,1999-04-08,7.28125
264542,NKE,1999-04-09,7.421875
264543,NKE,1999-04-12,7.234375
264544,NKE,1999-04-13,7.117187976837158
264545,NKE,1999-04-14,7.015625
264546,NKE,1999-04-15,7.375
264547,NKE,1999-04-16,7.375
264548,NKE,1999-04-19,7.453125
264549,NKE,1999-04-20,7.398437976837158
264550,NKE,1999-04-21,7.648437976837158
264551,NKE,1999-04-22,7.6875
264552,NKE,1999-04-23,7.671875
264553,NKE,1999-04-26,8.0
264554,NKE,1999-04-27,7.8125
264555,NKE,1999-04-28,7.8125
264556,NKE,1999-04-29,7.796875
264557,NKE,1999-04-30,7.773437976837158
264558,NKE,1999-05-03,7.851562976837158
264559,NKE,1999-05-04,7.84375
264560,NKE,1999-05-05,7.8125
264561,NKE,1999-05-06,7.84375
264562,NKE,1999-05-07,7.875
264563,NKE,1999-05-10,7.851562976837158
264564,NKE,1999-05-11,8.1875
264565,NKE,1999-05-12,8.03125
264566,NKE,1999-05-13,7.875
264567,NKE,1999-05-14,7.789062976837158
264568,NKE,1999-05-17,7.804687976837158
264569,NKE,1999-05-18,7.679687976837158
264570,NKE,1999-05-19,7.523437976837158
264571,NKE,1999-05-20,8.0
264572,NKE,1999-05-21,8.117188453674316
264573,NKE,1999-05-24,8.03125
264574,NKE,1999-05-25,7.640625
264575,NKE,1999-05-26,7.710937976837158
264576,NKE,1999-05-27,7.367187976837158
264577,NKE,1999-05-28,7.617187976837158
264578,NKE,1999-06-01,7.546875
264579,NKE,1999-06-02,7.40625
264580,NKE,1999-06-03,7.367187976837158
264581,NKE,1999-06-04,7.5
264582,NKE,1999-06-07,7.5
264583,NKE,1999-06-08,7.234375
264584,NKE,1999-06-09,6.960937976837158
264585,NKE,1999-06-10,7.21875
264586,NKE,1999-06-11,6.9375
264587,NKE,1999-06-14,7.054687976837158
264588,NKE,1999-06-15,6.84375
264589,NKE,1999-06-16,7.015625
264590,NKE,1999-06-17,7.125
264591,NKE,1999-06-18,7.421875
264592,NKE,1999-06-21,7.484375
264593,NKE,1999-06-22,7.25
264594,NKE,1999-06-23,7.625
264595,NKE,1999-06-24,7.539062976837158
264596,NKE,1999-06-25,7.796875
264597,NKE,1999-06-28,7.984375
264598,NKE,1999-06-29,8.015625
264599,NKE,1999-06-30,7.921875
264600,NKE,1999-07-01,7.445312976837158
264601,NKE,1999-07-02,7.0
264602,NKE,1999-07-06,6.9375
264603,NKE,1999-07-07,6.859375
264604,NKE,1999-07-08,6.742187976837158
264605,NKE,1999-07-09,6.890625
264606,NKE,1999-07-12,6.84375
264607,NKE,1999-07-13,6.734375
264608,NKE,1999-07-14,6.84375
264609,NKE,1999-07-15,7.195312976837158
264610,NKE,1999-07-16,7.375
264611,NKE,1999-07-19,7.34375
264612,NKE,1999-07-20,7.265625
264613,NKE,1999-07-21,7.140625
264614,NKE,1999-07-22,6.78125
264615,NKE,1999-07-23,6.921875
264616,NKE,1999-07-26,6.921875
264617,NKE,1999-07-27,6.75
264618,NKE,1999-07-28,6.8125
264619,NKE,1999-07-29,6.703125
264620,NKE,1999-07-30,6.5
264621,NKE,1999-08-02,6.265625
264622,NKE,1999-08-03,6.15625
264623,NKE,1999-08-04,6.273437976837158
264624,NKE,1999-08-05,6.0
264625,NKE,1999-08-06,6.132812976837158
264626,NKE,1999-08-09,6.117187976837158
264627,NKE,1999-08-10,6.148437976837158
264628,NKE,1999-08-11,6.25
264629,NKE,1999-08-12,6.28125
264630,NKE,1999-08-13,6.382812976837158
264631,NKE,1999-08-16,6.40625
264632,NKE,1999-08-17,6.726562976837158
264633,NKE,1999-08-18,6.609375
264634,NKE,1999-08-19,6.578125
264635,NKE,1999-08-20,6.585937976837158
264636,NKE,1999-08-23,6.617187976837158
264637,NKE,1999-08-24,6.5625
264638,NKE,1999-08-25,6.65625
264639,NKE,1999-08-26,6.421875
264640,NKE,1999-08-27,6.296875
264641,NKE,1999-08-30,6.140625
264642,NKE,1999-08-31,5.84375
264643,NKE,1999-09-01,6.148437976837158
264644,NKE,1999-09-02,6.117187976837158
264645,NKE,1999-09-03,6.265625
264646,NKE,1999-09-07,6.351562976837158
264647,NKE,1999-09-08,6.789062976837158
264648,NKE,1999-09-09,7.15625
264649,NKE,1999-09-10,7.015625
264650,NKE,1999-09-13,7.0
264651,NKE,1999-09-14,6.851562976837158
264652,NKE,1999-09-15,6.789062976837158
264653,NKE,1999-09-16,6.84375
264654,NKE,1999-09-17,6.671875
264655,NKE,1999-09-20,6.742187976837158
264656,NKE,1999-09-21,6.5625
264657,NKE,1999-09-22,6.53125
264658,NKE,1999-09-23,6.507812976837158
264659,NKE,1999-09-24,6.726562976837158
264660,NKE,1999-09-27,7.046875
264661,NKE,1999-09-28,7.078125
264662,NKE,1999-09-29,7.0625
264663,NKE,1999-09-30,7.109375
264664,NKE,1999-10-01,7.195312976837158
264665,NKE,1999-10-04,7.34375
264666,NKE,1999-10-05,7.3125
264667,NKE,1999-10-06,7.3125
264668,NKE,1999-10-07,7.265625
264669,NKE,1999-10-08,7.140625
264670,NKE,1999-10-11,7.320312976837158
264671,NKE,1999-10-12,7.164062976837158
264672,NKE,1999-10-13,6.945312976837158
264673,NKE,1999-10-14,7.03125
264674,NKE,1999-10-15,6.835937976837158
264675,NKE,1999-10-18,6.710937976837158
264676,NKE,1999-10-19,6.765625
264677,NKE,1999-10-20,6.921875
264678,NKE,1999-10-21,6.976562976837158
264679,NKE,1999-10-22,6.890625
264680,NKE,1999-10-25,7.023437976837158
264681,NKE,1999-10-26,7.179687976837158
264682,NKE,1999-10-27,7.226562976837158
264683,NKE,1999-10-28,6.992187976837158
264684,NKE,1999-10-29,7.0
264685,NKE,1999-11-01,7.039062976837158
264686,NKE,1999-11-02,6.5625
264687,NKE,1999-11-03,6.273437976837158
264688,NKE,1999-11-04,6.296875
264689,NKE,1999-11-05,5.992187976837158
264690,NKE,1999-11-08,5.859375
264691,NKE,1999-11-09,5.929687976837158
264692,NKE,1999-11-10,5.875
264693,NKE,1999-11-11,5.765625
264694,NKE,1999-11-12,5.765625
264695,NKE,1999-11-15,5.914062976837158
264696,NKE,1999-11-16,5.539062976837158
264697,NKE,1999-11-17,5.53125
264698,NKE,1999-11-18,5.875
264699,NKE,1999-11-19,6.15625
264700,NKE,1999-11-22,6.070312976837158
264701,NKE,1999-11-23,5.921875
264702,NKE,1999-11-24,5.820312976837158
264703,NKE,1999-11-26,5.875
264704,NKE,1999-11-29,5.796875
264705,NKE,1999-11-30,5.75
264706,NKE,1999-12-01,5.875
264707,NKE,1999-12-02,5.699219226837158
264708,NKE,1999-12-03,5.796875
264709,NKE,1999-12-06,5.882812976837158
264710,NKE,1999-12-07,5.804687976837158
264711,NKE,1999-12-08,5.650391101837158
264712,NKE,1999-12-09,5.71875
264713,NKE,1999-12-10,5.484375
264714,NKE,1999-12-13,5.349608898162842
264715,NKE,1999-12-14,5.023437976837158
264716,NKE,1999-12-15,5.234375
264717,NKE,1999-12-16,5.710937976837158
264718,NKE,1999-12-17,6.554687976837158
264719,NKE,1999-12-20,6.398437976837158
264720,NKE,1999-12-21,6.140625
264721,NKE,1999-12-22,6.1875
264722,NKE,1999-12-23,6.484375
264723,NKE,1999-12-27,6.210937976837158
264724,NKE,1999-12-28,6.25
264725,NKE,1999-12-29,6.226562976837158
264726,NKE,1999-12-30,6.148437976837158
264727,NKE,1999-12-31,6.195312976837158
264728,NKE,2000-01-03,6.015625
264729,NKE,2000-01-04,5.6875
264730,NKE,2000-01-05,6.015625
264731,NKE,2000-01-06,5.984375
264732,NKE,2000-01-07,5.984375
264733,NKE,2000-01-10,6.085937976837158
264734,NKE,2000-01-11,6.390625
264735,NKE,2000-01-12,6.171875
264736,NKE,2000-01-13,6.25
264737,NKE,2000-01-14,6.414062976837158
264738,NKE,2000-01-18,6.328125
264739,NKE,2000-01-19,6.601562976837158
264740,NKE,2000-01-20,6.445312976837158
264741,NKE,2000-01-21,6.335937976837158
264742,NKE,2000-01-24,6.210937976837158
264743,NKE,2000-01-25,6.109375
264744,NKE,2000-01-26,6.1875
264745,NKE,2000-01-27,5.90625
264746,NKE,2000-01-28,5.859375
264747,NKE,2000-01-31,5.6875
264748,NKE,2000-02-01,5.835937976837158
264749,NKE,2000-02-02,5.929687976837158
264750,NKE,2000-02-03,5.984375
264751,NKE,2000-02-04,5.835937976837158
264752,NKE,2000-02-07,5.65625
264753,NKE,2000-02-08,4.625
264754,NKE,2000-02-09,4.21875
264755,NKE,2000-02-10,4.21875
264756,NKE,2000-02-11,4.25
264757,NKE,2000-02-14,4.039062976837158
264758,NKE,2000-02-15,3.804687976837158
264759,NKE,2000-02-16,3.6875
264760,NKE,2000-02-17,3.625
264761,NKE,2000-02-18,3.5
264762,NKE,2000-02-22,3.375
264763,NKE,2000-02-23,3.507812976837158
264764,NKE,2000-02-24,3.382812976837158
264765,NKE,2000-02-25,3.320312976837158
264766,NKE,2000-02-28,3.484375
264767,NKE,2000-02-29,3.554687976837158
264768,NKE,2000-03-01,3.515625
264769,NKE,2000-03-02,3.679687976837158
264770,NKE,2000-03-03,3.671875
264771,NKE,2000-03-06,3.5625
264772,NKE,2000-03-07,3.484375
264773,NKE,2000-03-08,3.40625
264774,NKE,2000-03-09,3.34375
264775,NKE,2000-03-10,3.359375
264776,NKE,2000-03-13,3.59375
264777,NKE,2000-03-14,3.609375
264778,NKE,2000-03-15,4.125
264779,NKE,2000-03-16,4.46875
264780,NKE,2000-03-17,4.25
264781,NKE,2000-03-20,4.125
264782,NKE,2000-03-21,4.140625
264783,NKE,2000-03-22,4.21875
264784,NKE,2000-03-23,4.25
264785,NKE,2000-03-24,4.234375
264786,NKE,2000-03-27,4.492187976837158
264787,NKE,2000-03-28,4.601562976837158
264788,NKE,2000-03-29,4.875
264789,NKE,2000-03-30,4.835937976837158
264790,NKE,2000-03-31,4.953125
264791,NKE,2000-04-03,5.0
264792,NKE,2000-04-04,4.867187976837158
264793,NKE,2000-04-05,4.898437976837158
264794,NKE,2000-04-06,5.195312976837158
264795,NKE,2000-04-07,5.367187976837158
264796,NKE,2000-04-10,5.375
264797,NKE,2000-04-11,5.640625
264798,NKE,2000-04-12,5.554687976837158
264799,NKE,2000-04-13,5.492187976837158
264800,NKE,2000-04-14,5.328125
264801,NKE,2000-04-17,5.25
264802,NKE,2000-04-18,5.296875
264803,NKE,2000-04-19,5.507812976837158
264804,NKE,2000-04-20,5.492187976837158
264805,NKE,2000-04-24,5.398437976837158
264806,NKE,2000-04-25,5.703125
264807,NKE,2000-04-26,5.484375
264808,NKE,2000-04-27,5.414062976837158
264809,NKE,2000-04-28,5.429687976837158
264810,NKE,2000-05-01,5.820312976837158
264811,NKE,2000-05-02,5.65625
264812,NKE,2000-05-03,5.296875
264813,NKE,2000-05-04,5.34375
264814,NKE,2000-05-05,5.34375
264815,NKE,2000-05-08,5.382812976837158
264816,NKE,2000-05-09,5.398437976837158
264817,NKE,2000-05-10,5.28125
264818,NKE,2000-05-11,5.335937976837158
264819,NKE,2000-05-12,5.351562976837158
264820,NKE,2000-05-15,5.515625
264821,NKE,2000-05-16,5.523437976837158
264822,NKE,2000-05-17,5.164062976837158
264823,NKE,2000-05-18,5.09375
264824,NKE,2000-05-19,5.0
264825,NKE,2000-05-22,4.953125
264826,NKE,2000-05-23,5.164062976837158
264827,NKE,2000-05-24,5.4375
264828,NKE,2000-05-25,5.421875
264829,NKE,2000-05-26,5.445312976837158
264830,NKE,2000-05-30,5.53125
264831,NKE,2000-05-31,5.359375
264832,NKE,2000-06-01,5.40625
264833,NKE,2000-06-02,5.53125
264834,NKE,2000-06-05,5.523437976837158
264835,NKE,2000-06-06,5.25
264836,NKE,2000-06-07,5.492187976837158
264837,NKE,2000-06-08,5.367187976837158
264838,NKE,2000-06-09,5.195312976837158
264839,NKE,2000-06-12,5.050780773162842
264840,NKE,2000-06-13,4.875
264841,NKE,2000-06-14,4.945312976837158
264842,NKE,2000-06-15,4.789062976837158
264843,NKE,2000-06-16,4.65625
264844,NKE,2000-06-19,4.570312976837158
264845,NKE,2000-06-20,4.460937976837158
264846,NKE,2000-06-21,4.445312976837158
264847,NKE,2000-06-22,4.398437976837158
264848,NKE,2000-06-23,4.632812976837158
264849,NKE,2000-06-26,4.875
264850,NKE,2000-06-27,4.992187976837158
264851,NKE,2000-06-28,4.886719226837158
264852,NKE,2000-06-29,4.9375
264853,NKE,2000-06-30,4.976562976837158
264854,NKE,2000-07-03,5.125
264855,NKE,2000-07-05,5.03125
264856,NKE,2000-07-06,5.0625
264857,NKE,2000-07-07,5.257812976837158
264858,NKE,2000-07-10,5.210937976837158
264859,NKE,2000-07-11,5.382812976837158
264860,NKE,2000-07-12,5.304687976837158
264861,NKE,2000-07-13,5.492187976837158
264862,NKE,2000-07-14,5.484375
264863,NKE,2000-07-17,5.652344226837158
264864,NKE,2000-07-18,5.617187976837158
264865,NKE,2000-07-19,5.507812976837158
264866,NKE,2000-07-20,5.578125
264867,NKE,2000-07-21,5.585937976837158
264868,NKE,2000-07-24,5.742187976837158
264869,NKE,2000-07-25,5.796875
264870,NKE,2000-07-26,5.882812976837158
264871,NKE,2000-07-27,5.75
264872,NKE,2000-07-28,5.515625
264873,NKE,2000-07-31,5.46875
264874,NKE,2000-08-01,5.5625
264875,NKE,2000-08-02,5.703125
264876,NKE,2000-08-03,5.75
264877,NKE,2000-08-04,5.75
264878,NKE,2000-08-07,5.71875
264879,NKE,2000-08-08,6.0
264880,NKE,2000-08-09,6.0
264881,NKE,2000-08-10,5.835937976837158
264882,NKE,2000-08-11,5.859375
264883,NKE,2000-08-14,5.945312976837158
264884,NKE,2000-08-15,5.851562976837158
264885,NKE,2000-08-16,5.90625
264886,NKE,2000-08-17,5.9375
264887,NKE,2000-08-18,5.960937976837158
264888,NKE,2000-08-21,5.859375
264889,NKE,2000-08-22,5.265625
264890,NKE,2000-08-23,5.03125
264891,NKE,2000-08-24,5.15625
264892,NKE,2000-08-25,5.3125
264893,NKE,2000-08-28,5.09375
264894,NKE,2000-08-29,5.25
264895,NKE,2000-08-30,5.179687976837158
264896,NKE,2000-08-31,4.947266101837158
264897,NKE,2000-09-01,5.109375
264898,NKE,2000-09-05,5.210937976837158
264899,NKE,2000-09-06,5.0
264900,NKE,2000-09-07,4.828125
264901,NKE,2000-09-08,4.890625
264902,NKE,2000-09-11,4.578125
264903,NKE,2000-09-12,4.970703125
264904,NKE,2000-09-13,4.828125
264905,NKE,2000-09-14,4.8125
264906,NKE,2000-09-15,4.71875
264907,NKE,2000-09-18,4.734375
264908,NKE,2000-09-19,5.25
264909,NKE,2000-09-20,4.734375
264910,NKE,2000-09-21,4.828125
264911,NKE,2000-09-22,4.945312976837158
264912,NKE,2000-09-25,5.023437976837158
264913,NKE,2000-09-26,5.007812976837158
264914,NKE,2000-09-27,4.984375
264915,NKE,2000-09-28,5.015625
264916,NKE,2000-09-29,5.007812976837158
264917,NKE,2000-10-02,5.0
264918,NKE,2000-10-03,5.1875
264919,NKE,2000-10-04,5.085937976837158
264920,NKE,2000-10-05,5.375
264921,NKE,2000-10-06,4.960937976837158
264922,NKE,2000-10-09,4.875
264923,NKE,2000-10-10,4.960937976837158
264924,NKE,2000-10-11,4.867187976837158
264925,NKE,2000-10-12,4.796875
264926,NKE,2000-10-13,4.8125
264927,NKE,2000-10-16,4.929687976837158
264928,NKE,2000-10-17,4.75
264929,NKE,2000-10-18,4.71875
264930,NKE,2000-10-19,4.796875
264931,NKE,2000-10-20,4.632812976837158
264932,NKE,2000-10-23,4.546875
264933,NKE,2000-10-24,4.632812976837158
264934,NKE,2000-10-25,4.671875
264935,NKE,2000-10-26,4.898437976837158
264936,NKE,2000-10-27,4.789062976837158
264937,NKE,2000-10-30,4.867187976837158
264938,NKE,2000-10-31,4.992187976837158
264939,NKE,2000-11-01,4.984375
264940,NKE,2000-11-02,5.304687976837158
264941,NKE,2000-11-03,5.171875
264942,NKE,2000-11-06,5.335937976837158
264943,NKE,2000-11-07,5.375
264944,NKE,2000-11-08,5.5625
264945,NKE,2000-11-09,5.453125
264946,NKE,2000-11-10,5.195312976837158
264947,NKE,2000-11-13,5.171875
264948,NKE,2000-11-14,5.21875
264949,NKE,2000-11-15,5.265625
264950,NKE,2000-11-16,5.164062976837158
264951,NKE,2000-11-17,5.210937976837158
264952,NKE,2000-11-20,5.0
264953,NKE,2000-11-21,5.0
264954,NKE,2000-11-22,5.03125
264955,NKE,2000-11-24,5.0625
264956,NKE,2000-11-27,5.375
264957,NKE,2000-11-28,5.492187976837158
264958,NKE,2000-11-29,5.351562976837158
264959,NKE,2000-11-30,5.328125
264960,NKE,2000-12-01,5.460937976837158
264961,NKE,2000-12-04,5.625
264962,NKE,2000-12-05,5.53125
264963,NKE,2000-12-06,5.414062976837158
264964,NKE,2000-12-07,5.203125
264965,NKE,2000-12-08,5.320312976837158
264966,NKE,2000-12-11,5.5
264967,NKE,2000-12-12,5.601562976837158
264968,NKE,2000-12-13,5.632812976837158
264969,NKE,2000-12-14,6.0
264970,NKE,2000-12-15,5.953125
264971,NKE,2000-12-18,5.835937976837158
264972,NKE,2000-12-19,5.945312976837158
264973,NKE,2000-12-20,6.140625
264974,NKE,2000-12-21,6.15625
264975,NKE,2000-12-22,6.398437976837158
264976,NKE,2000-12-26,6.757812976837158
264977,NKE,2000-12-27,7.085937976837158
264978,NKE,2000-12-28,7.09375
264979,NKE,2000-12-29,6.976562976837158
264980,NKE,2001-01-02,6.765625
264981,NKE,2001-01-03,6.992187976837158
264982,NKE,2001-01-04,7.171875
264983,NKE,2001-01-05,6.859375
264984,NKE,2001-01-08,7.203125
264985,NKE,2001-01-09,7.429687976837158
264986,NKE,2001-01-10,7.265625
264987,NKE,2001-01-11,7.21875
264988,NKE,2001-01-12,7.054687976837158
264989,NKE,2001-01-16,6.960937976837158
264990,NKE,2001-01-17,6.976562976837158
264991,NKE,2001-01-18,7.007812976837158
264992,NKE,2001-01-19,6.554687976837158
264993,NKE,2001-01-22,6.617187976837158
264994,NKE,2001-01-23,6.640625
264995,NKE,2001-01-24,6.546875
264996,NKE,2001-01-25,6.773437976837158
264997,NKE,2001-01-26,6.625
264998,NKE,2001-01-29,6.553750038146973
264999,NKE,2001-01-30,6.62624979019165
265000,NKE,2001-01-31,6.87624979019165
265001,NKE,2001-02-01,6.809999942779541
265002,NKE,2001-02-02,6.826250076293945
265003,NKE,2001-02-05,6.898749828338623
265004,NKE,2001-02-06,7.067500114440918
265005,NKE,2001-02-07,7.054999828338623
265006,NKE,2001-02-08,6.889999866485596
265007,NKE,2001-02-09,6.806250095367432
265008,NKE,2001-02-12,6.788750171661377
265009,NKE,2001-02-13,7.011250019073486
265010,NKE,2001-02-14,6.891250133514404
265011,NKE,2001-02-15,6.533750057220459
265012,NKE,2001-02-16,6.440000057220459
265013,NKE,2001-02-20,5.940000057220459
265014,NKE,2001-02-21,5.882500171661377
265015,NKE,2001-02-22,6.003749847412109
265016,NKE,2001-02-23,6.125
265017,NKE,2001-02-26,6.138750076293945
265018,NKE,2001-02-27,4.922500133514404
265019,NKE,2001-02-28,4.878749847412109
265020,NKE,2001-03-01,4.766250133514404
265021,NKE,2001-03-02,4.697500228881836
265022,NKE,2001-03-05,4.703750133514404
265023,NKE,2001-03-06,4.893750190734863
265024,NKE,2001-03-07,5.03249979019165
265025,NKE,2001-03-08,5.039999961853027
265026,NKE,2001-03-09,5.008749961853027
265027,NKE,2001-03-12,4.888750076293945
265028,NKE,2001-03-13,4.691249847412109
265029,NKE,2001-03-14,4.565000057220459
265030,NKE,2001-03-15,4.543749809265137
265031,NKE,2001-03-16,4.539999961853027
265032,NKE,2001-03-19,4.523749828338623
265033,NKE,2001-03-20,4.75124979019165
265034,NKE,2001-03-21,5.016250133514404
265035,NKE,2001-03-22,4.940000057220459
265036,NKE,2001-03-23,5.037499904632568
265037,NKE,2001-03-26,4.922500133514404
265038,NKE,2001-03-27,4.951250076293945
265039,NKE,2001-03-28,4.933750152587891
265040,NKE,2001-03-29,5.018750190734863
265041,NKE,2001-03-30,5.043749809265137
265042,NKE,2001-04-02,5.139999866485596
265043,NKE,2001-04-03,4.90749979019165
265044,NKE,2001-04-04,4.953750133514404
265045,NKE,2001-04-05,4.922500133514404
265046,NKE,2001-04-06,4.90500020980835
265047,NKE,2001-04-09,4.9375
265048,NKE,2001-04-10,4.927499771118164
265049,NKE,2001-04-11,4.756249904632568
265050,NKE,2001-04-12,4.682499885559082
265051,NKE,2001-04-16,4.618750095367432
265052,NKE,2001-04-17,4.650000095367432
265053,NKE,2001-04-18,4.78000020980835
265054,NKE,2001-04-19,4.949999809265137
265055,NKE,2001-04-20,4.96750020980835
265056,NKE,2001-04-23,4.974999904632568
265057,NKE,2001-04-24,4.78125
265058,NKE,2001-04-25,4.872499942779541
265059,NKE,2001-04-26,4.978750228881836
265060,NKE,2001-04-27,5.202499866485596
265061,NKE,2001-04-30,5.226250171661377
265062,NKE,2001-05-01,5.072500228881836
265063,NKE,2001-05-02,5.195000171661377
265064,NKE,2001-05-03,5.117499828338623
265065,NKE,2001-05-04,5.077499866485596
265066,NKE,2001-05-07,5.065000057220459
265067,NKE,2001-05-08,5.119999885559082
265068,NKE,2001-05-09,5.002500057220459
265069,NKE,2001-05-10,4.922500133514404
265070,NKE,2001-05-11,4.798749923706055
265071,NKE,2001-05-14,4.857500076293945
265072,NKE,2001-05-15,4.949999809265137
265073,NKE,2001-05-16,5.25124979019165
265074,NKE,2001-05-17,5.287499904632568
265075,NKE,2001-05-18,5.300000190734863
265076,NKE,2001-05-21,5.460000038146973
265077,NKE,2001-05-22,5.636250019073486
265078,NKE,2001-05-23,5.462500095367432
265079,NKE,2001-05-24,5.46875
265080,NKE,2001-05-25,5.434999942779541
265081,NKE,2001-05-29,5.307499885559082
265082,NKE,2001-05-30,5.125
265083,NKE,2001-05-31,5.137499809265137
265084,NKE,2001-06-01,5.163750171661377
265085,NKE,2001-06-04,5.144999980926514
265086,NKE,2001-06-05,5.177499771118164
265087,NKE,2001-06-06,5.175000190734863
265088,NKE,2001-06-07,5.292500019073486
265089,NKE,2001-06-08,5.202499866485596
265090,NKE,2001-06-11,5.148749828338623
265091,NKE,2001-06-12,5.233749866485596
265092,NKE,2001-06-13,5.168749809265137
265093,NKE,2001-06-14,5.181250095367432
265094,NKE,2001-06-15,5.113749980926514
265095,NKE,2001-06-18,5.101250171661377
265096,NKE,2001-06-19,5.326250076293945
265097,NKE,2001-06-20,5.25
265098,NKE,2001-06-21,5.441249847412109
265099,NKE,2001-06-22,5.568749904632568
265100,NKE,2001-06-25,5.5
265101,NKE,2001-06-26,5.34375
265102,NKE,2001-06-27,5.332499980926514
265103,NKE,2001-06-28,5.247499942779541
265104,NKE,2001-06-29,5.24875020980835
265105,NKE,2001-07-02,5.268750190734863
265106,NKE,2001-07-03,5.315000057220459
265107,NKE,2001-07-05,5.261250019073486
265108,NKE,2001-07-06,5.224999904632568
265109,NKE,2001-07-09,5.1875
265110,NKE,2001-07-10,5.141250133514404
265111,NKE,2001-07-11,5.295000076293945
265112,NKE,2001-07-12,5.625
265113,NKE,2001-07-13,5.641250133514404
265114,NKE,2001-07-16,5.800000190734863
265115,NKE,2001-07-17,5.868750095367432
265116,NKE,2001-07-18,5.74875020980835
265117,NKE,2001-07-19,5.96750020980835
265118,NKE,2001-07-20,5.920000076293945
265119,NKE,2001-07-23,5.777500152587891
265120,NKE,2001-07-24,5.756249904632568
265121,NKE,2001-07-25,5.847499847412109
265122,NKE,2001-07-26,5.980000019073486
265123,NKE,2001-07-27,5.849999904632568
265124,NKE,2001-07-30,5.762499809265137
265125,NKE,2001-07-31,5.943749904632568
265126,NKE,2001-08-01,5.976250171661377
265127,NKE,2001-08-02,6.223750114440918
265128,NKE,2001-08-03,6.268750190734863
265129,NKE,2001-08-06,5.941249847412109
265130,NKE,2001-08-07,5.971250057220459
265131,NKE,2001-08-08,6.0
265132,NKE,2001-08-09,6.081250190734863
265133,NKE,2001-08-10,6.179999828338623
265134,NKE,2001-08-13,6.210000038146973
265135,NKE,2001-08-14,6.1875
265136,NKE,2001-08-15,6.09375
265137,NKE,2001-08-16,6.12624979019165
265138,NKE,2001-08-17,6.091249942779541
265139,NKE,2001-08-20,6.026249885559082
265140,NKE,2001-08-21,6.079999923706055
265141,NKE,2001-08-22,6.112500190734863
265142,NKE,2001-08-23,6.153749942779541
265143,NKE,2001-08-24,6.409999847412109
265144,NKE,2001-08-27,6.3125
265145,NKE,2001-08-28,6.3125
265146,NKE,2001-08-29,6.28125
265147,NKE,2001-08-30,6.18874979019165
265148,NKE,2001-08-31,6.25
265149,NKE,2001-09-04,6.34375
265150,NKE,2001-09-05,6.3125
265151,NKE,2001-09-06,6.266250133514404
265152,NKE,2001-09-07,6.06374979019165
265153,NKE,2001-09-10,6.081250190734863
265154,NKE,2001-09-17,5.506249904632568
265155,NKE,2001-09-18,5.380000114440918
265156,NKE,2001-09-19,5.34375
265157,NKE,2001-09-20,5.28249979019165
265158,NKE,2001-09-21,5.460000038146973
265159,NKE,2001-09-24,5.801249980926514
265160,NKE,2001-09-25,5.706250190734863
265161,NKE,2001-09-26,5.681250095367432
265162,NKE,2001-09-27,5.693749904632568
265163,NKE,2001-09-28,5.851250171661377
265164,NKE,2001-10-01,5.861249923706055
265165,NKE,2001-10-02,6.007500171661377
265166,NKE,2001-10-03,6.118750095367432
265167,NKE,2001-10-04,5.952499866485596
265168,NKE,2001-10-05,5.974999904632568
265169,NKE,2001-10-08,5.925000190734863
265170,NKE,2001-10-09,5.84499979019165
265171,NKE,2001-10-10,6.03125
265172,NKE,2001-10-11,5.988749980926514
265173,NKE,2001-10-12,6.010000228881836
265174,NKE,2001-10-15,5.956250190734863
265175,NKE,2001-10-16,5.941249847412109
265176,NKE,2001-10-17,5.928750038146973
265177,NKE,2001-10-18,5.952499866485596
265178,NKE,2001-10-19,6.016250133514404
265179,NKE,2001-10-22,6.164999961853027
265180,NKE,2001-10-23,6.141250133514404
265181,NKE,2001-10-24,6.097499847412109
265182,NKE,2001-10-25,6.12375020980835
265183,NKE,2001-10-26,6.204999923706055
265184,NKE,2001-10-29,6.106249809265137
265185,NKE,2001-10-30,6.007500171661377
265186,NKE,2001-10-31,6.170000076293945
265187,NKE,2001-11-01,6.122499942779541
265188,NKE,2001-11-02,6.147500038146973
265189,NKE,2001-11-05,6.184999942779541
265190,NKE,2001-11-06,6.246250152587891
265191,NKE,2001-11-07,6.21750020980835
265192,NKE,2001-11-08,6.230000019073486
265193,NKE,2001-11-09,6.193749904632568
265194,NKE,2001-11-12,6.171249866485596
265195,NKE,2001-11-13,6.247499942779541
265196,NKE,2001-11-14,6.445000171661377
265197,NKE,2001-11-15,6.554999828338623
265198,NKE,2001-11-16,6.618750095367432
265199,NKE,2001-11-19,6.65500020980835
265200,NKE,2001-11-20,6.692500114440918
265201,NKE,2001-11-21,6.693749904632568
265202,NKE,2001-11-23,6.675000190734863
265203,NKE,2001-11-26,6.536250114440918
265204,NKE,2001-11-27,6.53249979019165
265205,NKE,2001-11-28,6.46999979019165
265206,NKE,2001-11-29,6.425000190734863
265207,NKE,2001-11-30,6.62375020980835
265208,NKE,2001-12-03,6.611249923706055
265209,NKE,2001-12-04,6.621250152587891
265210,NKE,2001-12-05,6.846250057220459
265211,NKE,2001-12-06,7.042500019073486
265212,NKE,2001-12-07,6.880000114440918
265213,NKE,2001-12-10,6.802499771118164
265214,NKE,2001-12-11,6.875
265215,NKE,2001-12-12,6.8125
265216,NKE,2001-12-13,6.853750228881836
265217,NKE,2001-12-14,6.731249809265137
265218,NKE,2001-12-17,6.538750171661377
265219,NKE,2001-12-18,6.597499847412109
265220,NKE,2001-12-19,6.826250076293945
265221,NKE,2001-12-20,6.723750114440918
265222,NKE,2001-12-21,7.037499904632568
265223,NKE,2001-12-24,7.131249904632568
265224,NKE,2001-12-26,7.137499809265137
265225,NKE,2001-12-27,7.09375
265226,NKE,2001-12-28,7.059999942779541
265227,NKE,2001-12-31,7.03000020980835
265228,NKE,2002-01-02,7.114999771118164
265229,NKE,2002-01-03,7.0625
265230,NKE,2002-01-04,7.125
265231,NKE,2002-01-07,7.148749828338623
265232,NKE,2002-01-08,7.168749809265137
265233,NKE,2002-01-09,7.067500114440918
265234,NKE,2002-01-10,7.128749847412109
265235,NKE,2002-01-11,6.928750038146973
265236,NKE,2002-01-14,6.837500095367432
265237,NKE,2002-01-15,7.162499904632568
265238,NKE,2002-01-16,7.025000095367432
265239,NKE,2002-01-17,7.172500133514404
265240,NKE,2002-01-18,7.193749904632568
265241,NKE,2002-01-22,7.25
265242,NKE,2002-01-23,7.269999980926514
265243,NKE,2002-01-24,7.34250020980835
265244,NKE,2002-01-25,7.326250076293945
265245,NKE,2002-01-28,7.278749942779541
265246,NKE,2002-01-29,7.224999904632568
265247,NKE,2002-01-30,7.625
265248,NKE,2002-01-31,7.488749980926514
265249,NKE,2002-02-01,7.502500057220459
265250,NKE,2002-02-04,7.432499885559082
265251,NKE,2002-02-05,7.49875020980835
265252,NKE,2002-02-06,7.512499809265137
265253,NKE,2002-02-07,7.506249904632568
265254,NKE,2002-02-08,7.387499809265137
265255,NKE,2002-02-11,7.554999828338623
265256,NKE,2002-02-12,7.519999980926514
265257,NKE,2002-02-13,7.550000190734863
265258,NKE,2002-02-14,7.559999942779541
265259,NKE,2002-02-15,7.43874979019165
265260,NKE,2002-02-19,7.292500019073486
265261,NKE,2002-02-20,7.316249847412109
265262,NKE,2002-02-21,7.1875
265263,NKE,2002-02-22,7.425000190734863
265264,NKE,2002-02-25,7.46750020980835
265265,NKE,2002-02-26,7.428750038146973
265266,NKE,2002-02-27,7.315000057220459
265267,NKE,2002-02-28,7.357500076293945
265268,NKE,2002-03-01,7.356249809265137
265269,NKE,2002-03-04,7.40500020980835
265270,NKE,2002-03-05,7.252500057220459
265271,NKE,2002-03-06,7.324999809265137
265272,NKE,2002-03-07,7.349999904632568
265273,NKE,2002-03-08,7.275000095367432
265274,NKE,2002-03-11,7.31125020980835
265275,NKE,2002-03-12,7.31125020980835
265276,NKE,2002-03-13,7.587500095367432
265277,NKE,2002-03-14,7.84499979019165
265278,NKE,2002-03-15,7.84375
265279,NKE,2002-03-18,7.9375
265280,NKE,2002-03-19,7.925000190734863
265281,NKE,2002-03-20,7.99875020980835
265282,NKE,2002-03-21,7.900000095367432
265283,NKE,2002-03-22,7.4375
265284,NKE,2002-03-25,7.508749961853027
265285,NKE,2002-03-26,7.5625
265286,NKE,2002-03-27,7.625
265287,NKE,2002-03-28,7.50124979019165
265288,NKE,2002-04-01,7.34250020980835
265289,NKE,2002-04-02,7.207499980926514
265290,NKE,2002-04-03,7.275000095367432
265291,NKE,2002-04-04,7.253749847412109
265292,NKE,2002-04-05,7.358749866485596
265293,NKE,2002-04-08,7.318749904632568
265294,NKE,2002-04-09,7.333749771118164
265295,NKE,2002-04-10,7.31374979019165
265296,NKE,2002-04-11,7.193749904632568
265297,NKE,2002-04-12,7.232500076293945
265298,NKE,2002-04-15,7.130000114440918
265299,NKE,2002-04-16,7.34250020980835
265300,NKE,2002-04-17,7.175000190734863
265301,NKE,2002-04-18,6.925000190734863
265302,NKE,2002-04-19,7.102499961853027
265303,NKE,2002-04-22,7.125
265304,NKE,2002-04-23,7.177499771118164
265305,NKE,2002-04-24,7.0
265306,NKE,2002-04-25,6.93625020980835
265307,NKE,2002-04-26,6.84375
265308,NKE,2002-04-29,6.737500190734863
265309,NKE,2002-04-30,6.666250228881836
265310,NKE,2002-05-01,6.835000038146973
265311,NKE,2002-05-02,6.903749942779541
265312,NKE,2002-05-03,6.917500019073486
265313,NKE,2002-05-06,6.75
265314,NKE,2002-05-07,6.892499923706055
265315,NKE,2002-05-08,7.006249904632568
265316,NKE,2002-05-09,6.862500190734863
265317,NKE,2002-05-10,6.612500190734863
265318,NKE,2002-05-13,6.712500095367432
265319,NKE,2002-05-14,6.894999980926514
265320,NKE,2002-05-15,6.807499885559082
265321,NKE,2002-05-16,6.981249809265137
265322,NKE,2002-05-17,6.980000019073486
265323,NKE,2002-05-20,6.800000190734863
265324,NKE,2002-05-21,6.71999979019165
265325,NKE,2002-05-22,6.59375
265326,NKE,2002-05-23,6.84375
265327,NKE,2002-05-24,6.75
265328,NKE,2002-05-28,6.712500095367432
265329,NKE,2002-05-29,6.696249961853027
265330,NKE,2002-05-30,6.692500114440918
265331,NKE,2002-05-31,6.71875
265332,NKE,2002-06-03,6.507500171661377
265333,NKE,2002-06-04,6.298749923706055
265334,NKE,2002-06-05,6.349999904632568
265335,NKE,2002-06-06,6.293749809265137
265336,NKE,2002-06-07,6.267499923706055
265337,NKE,2002-06-10,6.284999847412109
265338,NKE,2002-06-11,6.300000190734863
265339,NKE,2002-06-12,6.293749809265137
265340,NKE,2002-06-13,6.25
265341,NKE,2002-06-14,6.21875
265342,NKE,2002-06-17,6.545000076293945
265343,NKE,2002-06-18,6.625
265344,NKE,2002-06-19,6.625
265345,NKE,2002-06-20,6.5
265346,NKE,2002-06-21,6.34375
265347,NKE,2002-06-24,6.362500190734863
265348,NKE,2002-06-25,6.199999809265137
265349,NKE,2002-06-26,6.135000228881836
265350,NKE,2002-06-27,6.427499771118164
265351,NKE,2002-06-28,6.706250190734863
265352,NKE,2002-07-01,6.824999809265137
265353,NKE,2002-07-02,6.837500095367432
265354,NKE,2002-07-03,6.881249904632568
265355,NKE,2002-07-05,7.034999847412109
265356,NKE,2002-07-08,7.09499979019165
265357,NKE,2002-07-09,7.0
265358,NKE,2002-07-10,6.958749771118164
265359,NKE,2002-07-11,6.581250190734863
265360,NKE,2002-07-12,6.647500038146973
265361,NKE,2002-07-15,6.550000190734863
265362,NKE,2002-07-16,6.755000114440918
265363,NKE,2002-07-17,6.6875
265364,NKE,2002-07-18,6.382500171661377
265365,NKE,2002-07-19,6.122499942779541
265366,NKE,2002-07-22,5.942500114440918
265367,NKE,2002-07-23,5.793749809265137
265368,NKE,2002-07-24,6.050000190734863
265369,NKE,2002-07-25,6.073750019073486
265370,NKE,2002-07-26,6.088749885559082
265371,NKE,2002-07-29,6.356249809265137
265372,NKE,2002-07-30,6.287499904632568
265373,NKE,2002-07-31,6.161250114440918
265374,NKE,2002-08-01,5.875
265375,NKE,2002-08-02,5.684999942779541
265376,NKE,2002-08-05,5.488749980926514
265377,NKE,2002-08-06,5.574999809265137
265378,NKE,2002-08-07,5.570000171661377
265379,NKE,2002-08-08,5.62375020980835
265380,NKE,2002-08-09,5.489999771118164
265381,NKE,2002-08-12,5.346250057220459
265382,NKE,2002-08-13,5.375
265383,NKE,2002-08-14,5.53125
265384,NKE,2002-08-15,5.662499904632568
265385,NKE,2002-08-16,5.506249904632568
265386,NKE,2002-08-19,5.447500228881836
265387,NKE,2002-08-20,5.599999904632568
265388,NKE,2002-08-21,5.68625020980835
265389,NKE,2002-08-22,5.768750190734863
265390,NKE,2002-08-23,5.724999904632568
265391,NKE,2002-08-26,5.737500190734863
265392,NKE,2002-08-27,5.663750171661377
265393,NKE,2002-08-28,5.566249847412109
265394,NKE,2002-08-29,5.372499942779541
265395,NKE,2002-08-30,5.397500038146973
265396,NKE,2002-09-03,5.272500038146973
265397,NKE,2002-09-04,5.271249771118164
265398,NKE,2002-09-05,5.233749866485596
265399,NKE,2002-09-06,5.235000133514404
265400,NKE,2002-09-09,5.118750095367432
265401,NKE,2002-09-10,5.266250133514404
265402,NKE,2002-09-11,5.375
265403,NKE,2002-09-12,5.222499847412109
265404,NKE,2002-09-13,5.216249942779541
265405,NKE,2002-09-16,5.276249885559082
265406,NKE,2002-09-17,5.212500095367432
265407,NKE,2002-09-18,5.381249904632568
265408,NKE,2002-09-19,5.50124979019165
265409,NKE,2002-09-20,5.512499809265137
265410,NKE,2002-09-23,5.287499904632568
265411,NKE,2002-09-24,5.276249885559082
265412,NKE,2002-09-25,5.546249866485596
265413,NKE,2002-09-26,5.701250076293945
265414,NKE,2002-09-27,5.482500076293945
265415,NKE,2002-09-30,5.397500038146973
265416,NKE,2002-10-01,5.434999942779541
265417,NKE,2002-10-02,5.387499809265137
265418,NKE,2002-10-03,5.255000114440918
265419,NKE,2002-10-04,5.242499828338623
265420,NKE,2002-10-07,4.994999885559082
265421,NKE,2002-10-08,5.00124979019165
265422,NKE,2002-10-09,4.914999961853027
265423,NKE,2002-10-10,4.978750228881836
265424,NKE,2002-10-11,5.232500076293945
265425,NKE,2002-10-14,5.322500228881836
265426,NKE,2002-10-15,5.618750095367432
265427,NKE,2002-10-16,5.385000228881836
265428,NKE,2002-10-17,5.5625
265429,NKE,2002-10-18,5.431250095367432
265430,NKE,2002-10-21,5.692500114440918
265431,NKE,2002-10-22,5.662499904632568
265432,NKE,2002-10-23,5.65500020980835
265433,NKE,2002-10-24,5.699999809265137
265434,NKE,2002-10-25,5.87375020980835
265435,NKE,2002-10-28,5.838749885559082
265436,NKE,2002-10-29,5.783750057220459
265437,NKE,2002-10-30,5.887499809265137
265438,NKE,2002-10-31,5.898749828338623
265439,NKE,2002-11-01,5.931250095367432
265440,NKE,2002-11-04,5.918749809265137
265441,NKE,2002-11-05,5.764999866485596
265442,NKE,2002-11-06,5.652500152587891
265443,NKE,2002-11-07,5.567500114440918
265444,NKE,2002-11-08,5.50124979019165
265445,NKE,2002-11-11,5.355000019073486
265446,NKE,2002-11-12,5.481249809265137
265447,NKE,2002-11-13,5.452499866485596
265448,NKE,2002-11-14,5.653749942779541
265449,NKE,2002-11-15,5.695000171661377
265450,NKE,2002-11-18,5.661250114440918
265451,NKE,2002-11-19,5.568749904632568
265452,NKE,2002-11-20,5.715000152587891
265453,NKE,2002-11-21,5.633749961853027
265454,NKE,2002-11-22,5.46875
265455,NKE,2002-11-25,5.571249961853027
265456,NKE,2002-11-26,5.492499828338623
265457,NKE,2002-11-27,5.636250019073486
265458,NKE,2002-11-29,5.597499847412109
265459,NKE,2002-12-02,5.818749904632568
265460,NKE,2002-12-03,5.8125
265461,NKE,2002-12-04,5.762499809265137
265462,NKE,2002-12-05,5.668749809265137
265463,NKE,2002-12-06,5.639999866485596
265464,NKE,2002-12-09,5.445000171661377
265465,NKE,2002-12-10,5.411250114440918
265466,NKE,2002-12-11,5.394999980926514
265467,NKE,2002-12-12,5.474999904632568
265468,NKE,2002-12-13,5.316249847412109
265469,NKE,2002-12-16,5.528749942779541
265470,NKE,2002-12-17,5.337500095367432
265471,NKE,2002-12-18,5.241250038146973
265472,NKE,2002-12-19,5.191249847412109
265473,NKE,2002-12-20,5.637499809265137
265474,NKE,2002-12-23,5.537499904632568
265475,NKE,2002-12-24,5.506249904632568
265476,NKE,2002-12-26,5.517499923706055
265477,NKE,2002-12-27,5.441249847412109
265478,NKE,2002-12-30,5.565000057220459
265479,NKE,2002-12-31,5.558750152587891
265480,NKE,2003-01-02,5.762499809265137
265481,NKE,2003-01-03,5.643750190734863
265482,NKE,2003-01-06,5.722499847412109
265483,NKE,2003-01-07,5.707499980926514
265484,NKE,2003-01-08,5.752500057220459
265485,NKE,2003-01-09,5.900000095367432
265486,NKE,2003-01-10,5.941249847412109
265487,NKE,2003-01-13,5.887499809265137
265488,NKE,2003-01-14,5.835000038146973
265489,NKE,2003-01-15,5.743750095367432
265490,NKE,2003-01-16,5.690000057220459
265491,NKE,2003-01-17,5.631249904632568
265492,NKE,2003-01-21,5.480000019073486
265493,NKE,2003-01-22,5.427499771118164
265494,NKE,2003-01-23,5.579999923706055
265495,NKE,2003-01-24,5.425000190734863
265496,NKE,2003-01-27,5.445000171661377
265497,NKE,2003-01-28,5.576250076293945
265498,NKE,2003-01-29,5.708749771118164
265499,NKE,2003-01-30,5.616250038146973
265500,NKE,2003-01-31,5.567500114440918
265501,NKE,2003-02-03,5.521249771118164
265502,NKE,2003-02-04,5.460000038146973
265503,NKE,2003-02-05,5.411250114440918
265504,NKE,2003-02-06,5.397500038146973
265505,NKE,2003-02-07,5.300000190734863
265506,NKE,2003-02-10,5.417500019073486
265507,NKE,2003-02-11,5.481249809265137
265508,NKE,2003-02-12,5.458749771118164
265509,NKE,2003-02-13,5.497499942779541
265510,NKE,2003-02-14,5.642499923706055
265511,NKE,2003-02-18,5.695000171661377
265512,NKE,2003-02-19,5.683750152587891
265513,NKE,2003-02-20,5.710000038146973
265514,NKE,2003-02-21,5.795000076293945
265515,NKE,2003-02-24,5.658750057220459
265516,NKE,2003-02-25,5.676249980926514
265517,NKE,2003-02-26,5.633749961853027
265518,NKE,2003-02-27,5.778749942779541
265519,NKE,2003-02-28,5.796249866485596
265520,NKE,2003-03-03,5.835000038146973
265521,NKE,2003-03-04,5.707499980926514
265522,NKE,2003-03-05,5.822500228881836
265523,NKE,2003-03-06,5.826250076293945
265524,NKE,2003-03-07,6.137499809265137
265525,NKE,2003-03-10,5.908750057220459
265526,NKE,2003-03-11,5.943749904632568
265527,NKE,2003-03-12,6.018750190734863
265528,NKE,2003-03-13,6.125
265529,NKE,2003-03-14,6.21875
265530,NKE,2003-03-17,6.446249961853027
265531,NKE,2003-03-18,6.12375020980835
265532,NKE,2003-03-19,6.260000228881836
265533,NKE,2003-03-20,6.606249809265137
265534,NKE,2003-03-21,6.662499904632568
265535,NKE,2003-03-24,6.513750076293945
265536,NKE,2003-03-25,6.611249923706055
265537,NKE,2003-03-26,6.507500171661377
265538,NKE,2003-03-27,6.526249885559082
265539,NKE,2003-03-28,6.630000114440918
265540,NKE,2003-03-31,6.427499771118164
265541,NKE,2003-04-01,6.349999904632568
265542,NKE,2003-04-02,6.537499904632568
265543,NKE,2003-04-03,6.521249771118164
265544,NKE,2003-04-04,6.4375
265545,NKE,2003-04-07,6.427499771118164
265546,NKE,2003-04-08,6.483749866485596
265547,NKE,2003-04-09,6.472499847412109
265548,NKE,2003-04-10,6.583749771118164
265549,NKE,2003-04-11,6.573750019073486
265550,NKE,2003-04-14,6.65625
265551,NKE,2003-04-15,6.721250057220459
265552,NKE,2003-04-16,6.543749809265137
265553,NKE,2003-04-17,6.537499904632568
265554,NKE,2003-04-21,6.482500076293945
265555,NKE,2003-04-22,6.643750190734863
265556,NKE,2003-04-23,6.71875
265557,NKE,2003-04-24,6.632500171661377
265558,NKE,2003-04-25,6.527500152587891
265559,NKE,2003-04-28,6.746250152587891
265560,NKE,2003-04-29,6.783750057220459
265561,NKE,2003-04-30,6.691249847412109
265562,NKE,2003-05-01,6.588749885559082
265563,NKE,2003-05-02,6.704999923706055
265564,NKE,2003-05-05,6.59375
265565,NKE,2003-05-06,6.778749942779541
265566,NKE,2003-05-07,6.764999866485596
265567,NKE,2003-05-08,6.671249866485596
265568,NKE,2003-05-09,6.756249904632568
265569,NKE,2003-05-12,6.808750152587891
265570,NKE,2003-05-13,6.84375
265571,NKE,2003-05-14,6.743750095367432
265572,NKE,2003-05-15,6.735000133514404
265573,NKE,2003-05-16,6.607500076293945
265574,NKE,2003-05-19,6.533750057220459
265575,NKE,2003-05-20,6.567500114440918
265576,NKE,2003-05-21,6.481249809265137
265577,NKE,2003-05-22,6.53000020980835
265578,NKE,2003-05-23,6.480000019073486
265579,NKE,2003-05-27,6.737500190734863
265580,NKE,2003-05-28,6.827499866485596
265581,NKE,2003-05-29,6.84250020980835
265582,NKE,2003-05-30,6.99875020980835
265583,NKE,2003-06-02,6.996250152587891
265584,NKE,2003-06-03,6.84375
265585,NKE,2003-06-04,6.985000133514404
265586,NKE,2003-06-05,6.96750020980835
265587,NKE,2003-06-06,6.931250095367432
265588,NKE,2003-06-09,6.909999847412109
265589,NKE,2003-06-10,6.988749980926514
265590,NKE,2003-06-11,6.912499904632568
265591,NKE,2003-06-12,6.900000095367432
265592,NKE,2003-06-13,6.818749904632568
265593,NKE,2003-06-16,6.875
265594,NKE,2003-06-17,6.958749771118164
265595,NKE,2003-06-18,7.016250133514404
265596,NKE,2003-06-19,7.039999961853027
265597,NKE,2003-06-20,7.002500057220459
265598,NKE,2003-06-23,6.921249866485596
265599,NKE,2003-06-24,7.078750133514404
265600,NKE,2003-06-25,7.112500190734863
265601,NKE,2003-06-26,7.116250038146973
265602,NKE,2003-06-27,6.635000228881836
265603,NKE,2003-06-30,6.68625020980835
265604,NKE,2003-07-01,6.735000133514404
265605,NKE,2003-07-02,6.731249809265137
265606,NKE,2003-07-03,6.68874979019165
265607,NKE,2003-07-07,6.735000133514404
265608,NKE,2003-07-08,6.713749885559082
265609,NKE,2003-07-09,6.625
265610,NKE,2003-07-10,6.707499980926514
265611,NKE,2003-07-11,6.703750133514404
265612,NKE,2003-07-14,6.712500095367432
265613,NKE,2003-07-15,6.636250019073486
265614,NKE,2003-07-16,6.632500171661377
265615,NKE,2003-07-17,6.53000020980835
265616,NKE,2003-07-18,6.5
265617,NKE,2003-07-21,6.387499809265137
265618,NKE,2003-07-22,6.431250095367432
265619,NKE,2003-07-23,6.496250152587891
265620,NKE,2003-07-24,6.5625
265621,NKE,2003-07-25,6.585000038146973
265622,NKE,2003-07-28,6.497499942779541
265623,NKE,2003-07-29,6.473750114440918
265624,NKE,2003-07-30,6.40749979019165
265625,NKE,2003-07-31,6.46750020980835
265626,NKE,2003-08-01,6.337500095367432
265627,NKE,2003-08-04,6.327499866485596
265628,NKE,2003-08-05,6.223750114440918
265629,NKE,2003-08-06,6.212500095367432
265630,NKE,2003-08-07,6.324999809265137
265631,NKE,2003-08-08,6.601250171661377
265632,NKE,2003-08-11,6.597499847412109
265633,NKE,2003-08-12,6.716249942779541
265634,NKE,2003-08-13,6.797500133514404
265635,NKE,2003-08-14,6.849999904632568
265636,NKE,2003-08-15,6.90625
265637,NKE,2003-08-18,6.885000228881836
265638,NKE,2003-08-19,6.831250190734863
265639,NKE,2003-08-20,6.791250228881836
265640,NKE,2003-08-21,6.898749828338623
265641,NKE,2003-08-22,6.837500095367432
265642,NKE,2003-08-25,6.90625
265643,NKE,2003-08-26,6.927499771118164
265644,NKE,2003-08-27,6.958749771118164
265645,NKE,2003-08-28,7.014999866485596
265646,NKE,2003-08-29,7.122499942779541
265647,NKE,2003-09-02,7.184999942779541
265648,NKE,2003-09-03,7.15500020980835
265649,NKE,2003-09-04,7.099999904632568
265650,NKE,2003-09-05,7.036250114440918
265651,NKE,2003-09-08,7.106249809265137
265652,NKE,2003-09-09,7.034999847412109
265653,NKE,2003-09-10,6.923749923706055
265654,NKE,2003-09-11,6.973750114440918
265655,NKE,2003-09-12,6.960000038146973
265656,NKE,2003-09-15,7.043749809265137
265657,NKE,2003-09-16,7.070000171661377
265658,NKE,2003-09-17,7.139999866485596
265659,NKE,2003-09-18,7.15625
265660,NKE,2003-09-19,7.6875
265661,NKE,2003-09-22,7.659999847412109
265662,NKE,2003-09-23,7.639999866485596
265663,NKE,2003-09-24,7.606249809265137
265664,NKE,2003-09-25,7.550000190734863
265665,NKE,2003-09-26,7.606249809265137
265666,NKE,2003-09-29,7.622499942779541
265667,NKE,2003-09-30,7.602499961853027
265668,NKE,2003-10-01,7.733749866485596
265669,NKE,2003-10-02,7.798749923706055
265670,NKE,2003-10-03,7.887499809265137
265671,NKE,2003-10-06,7.851250171661377
265672,NKE,2003-10-07,7.945000171661377
265673,NKE,2003-10-08,7.997499942779541
265674,NKE,2003-10-09,7.989999771118164
265675,NKE,2003-10-10,7.90749979019165
265676,NKE,2003-10-13,8.042499542236328
265677,NKE,2003-10-14,8.056249618530273
265678,NKE,2003-10-15,8.067500114440918
265679,NKE,2003-10-16,8.081250190734863
265680,NKE,2003-10-17,7.983749866485596
265681,NKE,2003-10-20,7.981249809265137
265682,NKE,2003-10-21,7.946249961853027
265683,NKE,2003-10-22,7.827499866485596
265684,NKE,2003-10-23,7.849999904632568
265685,NKE,2003-10-24,7.753749847412109
265686,NKE,2003-10-27,7.78125
265687,NKE,2003-10-28,7.974999904632568
265688,NKE,2003-10-29,7.908750057220459
265689,NKE,2003-10-30,7.888750076293945
265690,NKE,2003-10-31,7.987500190734863
265691,NKE,2003-11-03,7.988749980926514
265692,NKE,2003-11-04,7.943749904632568
265693,NKE,2003-11-05,7.90749979019165
265694,NKE,2003-11-06,7.835000038146973
265695,NKE,2003-11-07,7.875
265696,NKE,2003-11-10,7.756249904632568
265697,NKE,2003-11-11,7.739999771118164
265698,NKE,2003-11-12,7.744999885559082
265699,NKE,2003-11-13,7.730000019073486
265700,NKE,2003-11-14,7.724999904632568
265701,NKE,2003-11-17,7.724999904632568
265702,NKE,2003-11-18,7.728750228881836
265703,NKE,2003-11-19,7.648749828338623
265704,NKE,2003-11-20,7.824999809265137
265705,NKE,2003-11-21,7.913750171661377
265706,NKE,2003-11-24,8.083749771118164
265707,NKE,2003-11-25,8.396249771118164
265708,NKE,2003-11-26,8.418749809265137
265709,NKE,2003-11-28,8.40625
265710,NKE,2003-12-01,8.481249809265137
265711,NKE,2003-12-02,8.399999618530273
265712,NKE,2003-12-03,8.25
265713,NKE,2003-12-04,8.157500267028809
265714,NKE,2003-12-05,8.192500114440918
265715,NKE,2003-12-08,8.197500228881836
265716,NKE,2003-12-09,8.111249923706055
265717,NKE,2003-12-10,8.007499694824219
265718,NKE,2003-12-11,8.086250305175781
265719,NKE,2003-12-12,8.052499771118164
265720,NKE,2003-12-15,8.02750015258789
265721,NKE,2003-12-16,8.138750076293945
265722,NKE,2003-12-17,8.251250267028809
265723,NKE,2003-12-18,8.350000381469727
265724,NKE,2003-12-19,8.366250038146973
265725,NKE,2003-12-22,8.412500381469727
265726,NKE,2003-12-23,8.456250190734863
265727,NKE,2003-12-24,8.44124984741211
265728,NKE,2003-12-26,8.481249809265137
265729,NKE,2003-12-29,8.479999542236328
265730,NKE,2003-12-30,8.507499694824219
265731,NKE,2003-12-31,8.557499885559082
265732,NKE,2004-01-02,8.451250076293945
265733,NKE,2004-01-05,8.443750381469727
265734,NKE,2004-01-06,8.436249732971191
265735,NKE,2004-01-07,8.46500015258789
265736,NKE,2004-01-08,8.550000190734863
265737,NKE,2004-01-09,8.483750343322754
265738,NKE,2004-01-12,8.606249809265137
265739,NKE,2004-01-13,8.637499809265137
265740,NKE,2004-01-14,8.647500038146973
265741,NKE,2004-01-15,8.631250381469727
265742,NKE,2004-01-16,8.670000076293945
265743,NKE,2004-01-20,8.732500076293945
265744,NKE,2004-01-21,8.80875015258789
265745,NKE,2004-01-22,8.708749771118164
265746,NKE,2004-01-23,8.697500228881836
265747,NKE,2004-01-26,8.737500190734863
265748,NKE,2004-01-27,8.701250076293945
265749,NKE,2004-01-28,8.578749656677246
265750,NKE,2004-01-29,8.56624984741211
265751,NKE,2004-01-30,8.707500457763672
265752,NKE,2004-02-02,8.78125
265753,NKE,2004-02-03,8.756250381469727
265754,NKE,2004-02-04,8.836250305175781
265755,NKE,2004-02-05,8.8412504196167
265756,NKE,2004-02-06,8.882499694824219
265757,NKE,2004-02-09,8.958749771118164
265758,NKE,2004-02-10,9.029999732971191
265759,NKE,2004-02-11,9.149999618530272
265760,NKE,2004-02-12,9.045000076293944
265761,NKE,2004-02-13,9.039999961853027
265762,NKE,2004-02-17,9.125
265763,NKE,2004-02-18,9.05500030517578
265764,NKE,2004-02-19,9.050000190734863
265765,NKE,2004-02-20,8.957500457763672
265766,NKE,2004-02-23,9.074999809265137
265767,NKE,2004-02-24,9.282500267028809
265768,NKE,2004-02-25,9.296250343322754
265769,NKE,2004-02-26,9.237500190734863
265770,NKE,2004-02-27,9.15625
265771,NKE,2004-03-01,9.19124984741211
265772,NKE,2004-03-02,9.232500076293944
265773,NKE,2004-03-03,9.228750228881836
265774,NKE,2004-03-04,9.34000015258789
265775,NKE,2004-03-05,9.353750228881836
265776,NKE,2004-03-08,9.311249732971191
265777,NKE,2004-03-09,9.582500457763672
265778,NKE,2004-03-10,9.581250190734863
265779,NKE,2004-03-11,9.335000038146973
265780,NKE,2004-03-12,9.350000381469728
265781,NKE,2004-03-15,9.300000190734863
265782,NKE,2004-03-16,9.388750076293944
265783,NKE,2004-03-17,9.518750190734863
265784,NKE,2004-03-18,9.602499961853027
265785,NKE,2004-03-19,9.608750343322754
265786,NKE,2004-03-22,9.572500228881836
265787,NKE,2004-03-23,9.537500381469728
265788,NKE,2004-03-24,9.574999809265137
265789,NKE,2004-03-25,9.5600004196167
265790,NKE,2004-03-26,9.53125
265791,NKE,2004-03-29,9.574999809265137
265792,NKE,2004-03-30,9.602499961853027
265793,NKE,2004-03-31,9.733750343322754
265794,NKE,2004-04-01,9.548749923706056
265795,NKE,2004-04-02,9.579999923706056
265796,NKE,2004-04-05,9.760000228881836
265797,NKE,2004-04-06,9.673749923706056
265798,NKE,2004-04-07,9.59375
265799,NKE,2004-04-08,9.5962495803833
265800,NKE,2004-04-12,9.654999732971191
265801,NKE,2004-04-13,9.547499656677246
265802,NKE,2004-04-14,9.47624969482422
265803,NKE,2004-04-15,9.448749542236328
265804,NKE,2004-04-16,9.488750457763672
265805,NKE,2004-04-19,9.539999961853027
265806,NKE,2004-04-20,9.46875
265807,NKE,2004-04-21,9.431249618530272
265808,NKE,2004-04-22,9.458749771118164
265809,NKE,2004-04-23,9.396249771118164
265810,NKE,2004-04-26,9.192500114440918
265811,NKE,2004-04-27,9.306249618530272
265812,NKE,2004-04-28,9.201250076293944
265813,NKE,2004-04-29,9.017499923706056
265814,NKE,2004-04-30,8.993749618530273
265815,NKE,2004-05-03,8.885000228881836
265816,NKE,2004-05-04,8.806249618530273
265817,NKE,2004-05-05,8.84375
265818,NKE,2004-05-06,8.543749809265137
265819,NKE,2004-05-07,8.321249961853027
265820,NKE,2004-05-10,8.300000190734863
265821,NKE,2004-05-11,8.442500114440918
265822,NKE,2004-05-12,8.5
265823,NKE,2004-05-13,8.518750190734863
265824,NKE,2004-05-14,8.461250305175781
265825,NKE,2004-05-17,8.256250381469727
265826,NKE,2004-05-18,8.3125
265827,NKE,2004-05-19,8.317500114440918
265828,NKE,2004-05-20,8.303750038146973
265829,NKE,2004-05-21,8.4350004196167
265830,NKE,2004-05-24,8.618749618530273
265831,NKE,2004-05-25,8.831250190734863
265832,NKE,2004-05-26,8.861249923706055
265833,NKE,2004-05-27,8.867500305175781
265834,NKE,2004-05-28,8.893750190734863
265835,NKE,2004-06-01,8.87874984741211
265836,NKE,2004-06-02,8.829999923706055
265837,NKE,2004-06-03,8.774999618530273
265838,NKE,2004-06-04,8.65999984741211
265839,NKE,2004-06-07,8.788749694824219
265840,NKE,2004-06-08,8.8100004196167
265841,NKE,2004-06-09,8.8125
265842,NKE,2004-06-10,8.90625
265843,NKE,2004-06-14,8.9037504196167
265844,NKE,2004-06-15,8.960000038146973
265845,NKE,2004-06-16,8.989999771118164
265846,NKE,2004-06-17,8.975000381469727
265847,NKE,2004-06-18,8.952500343322754
265848,NKE,2004-06-21,8.898750305175781
265849,NKE,2004-06-22,8.962499618530273
265850,NKE,2004-06-23,9.036250114440918
265851,NKE,2004-06-24,9.050000190734863
265852,NKE,2004-06-25,9.41374969482422
265853,NKE,2004-06-28,9.487500190734863
265854,NKE,2004-06-29,9.422499656677246
265855,NKE,2004-06-30,9.46875
265856,NKE,2004-07-01,9.411250114440918
265857,NKE,2004-07-02,9.41374969482422
265858,NKE,2004-07-06,9.37125015258789
265859,NKE,2004-07-07,9.395000457763672
265860,NKE,2004-07-08,9.232500076293944
265861,NKE,2004-07-09,9.311249732971191
265862,NKE,2004-07-12,9.263750076293944
265863,NKE,2004-07-13,9.237500190734863
265864,NKE,2004-07-14,9.09375
265865,NKE,2004-07-15,9.151249885559082
265866,NKE,2004-07-16,9.1875
265867,NKE,2004-07-19,9.061249732971191
265868,NKE,2004-07-20,9.074999809265137
265869,NKE,2004-07-21,8.958749771118164
265870,NKE,2004-07-22,8.930000305175781
265871,NKE,2004-07-23,8.7837495803833
265872,NKE,2004-07-26,8.744999885559082
265873,NKE,2004-07-27,8.84375
265874,NKE,2004-07-28,8.850000381469727
265875,NKE,2004-07-29,9.112500190734863
265876,NKE,2004-07-30,9.088749885559082
265877,NKE,2004-08-02,9.204999923706056
265878,NKE,2004-08-03,9.087499618530272
265879,NKE,2004-08-04,9.137499809265137
265880,NKE,2004-08-05,8.882499694824219
265881,NKE,2004-08-06,8.663749694824219
265882,NKE,2004-08-09,8.74625015258789
265883,NKE,2004-08-10,8.857500076293945
265884,NKE,2004-08-11,8.789999961853027
265885,NKE,2004-08-12,8.696249961853027
265886,NKE,2004-08-13,8.711250305175781
265887,NKE,2004-08-16,8.975000381469727
265888,NKE,2004-08-17,8.949999809265137
265889,NKE,2004-08-18,9.1225004196167
265890,NKE,2004-08-19,9.206250190734863
265891,NKE,2004-08-20,9.282500267028809
265892,NKE,2004-08-23,9.24250030517578
265893,NKE,2004-08-24,9.30875015258789
265894,NKE,2004-08-25,9.381250381469728
265895,NKE,2004-08-26,9.494999885559082
265896,NKE,2004-08-27,9.493749618530272
265897,NKE,2004-08-30,9.3412504196167
265898,NKE,2004-08-31,9.41374969482422
265899,NKE,2004-09-01,9.510000228881836
265900,NKE,2004-09-02,9.585000038146973
265901,NKE,2004-09-03,9.60124969482422
265902,NKE,2004-09-07,9.649999618530272
265903,NKE,2004-09-08,9.668749809265137
265904,NKE,2004-09-09,9.366250038146973
265905,NKE,2004-09-10,9.456250190734863
265906,NKE,2004-09-13,9.44124984741211
265907,NKE,2004-09-14,9.460000038146973
265908,NKE,2004-09-15,9.537500381469728
265909,NKE,2004-09-16,9.625
265910,NKE,2004-09-17,9.56999969482422
265911,NKE,2004-09-20,9.75
265912,NKE,2004-09-21,9.918749809265137
265913,NKE,2004-09-22,9.869999885559082
265914,NKE,2004-09-23,9.886249542236328
265915,NKE,2004-09-24,9.962499618530272
265916,NKE,2004-09-27,9.912500381469728
265917,NKE,2004-09-28,9.962499618530272
265918,NKE,2004-09-29,9.81624984741211
265919,NKE,2004-09-30,9.850000381469728
265920,NKE,2004-10-01,9.984999656677246
265921,NKE,2004-10-04,9.97249984741211
265922,NKE,2004-10-05,9.96125030517578
265923,NKE,2004-10-06,10.008749961853027
265924,NKE,2004-10-07,9.951250076293944
265925,NKE,2004-10-08,9.886249542236328
265926,NKE,2004-10-11,9.883749961853027
265927,NKE,2004-10-12,9.75374984741211
265928,NKE,2004-10-13,9.697500228881836
265929,NKE,2004-10-14,9.671250343322754
265930,NKE,2004-10-15,9.762499809265137
265931,NKE,2004-10-18,9.987500190734863
265932,NKE,2004-10-19,10.0337495803833
265933,NKE,2004-10-20,9.956250190734863
265934,NKE,2004-10-21,10.098750114440918
265935,NKE,2004-10-22,9.888750076293944
265936,NKE,2004-10-25,9.989999771118164
265937,NKE,2004-10-26,10.09749984741211
265938,NKE,2004-10-27,10.1875
265939,NKE,2004-10-28,10.138750076293944
265940,NKE,2004-10-29,10.16374969482422
265941,NKE,2004-11-01,10.199999809265137
265942,NKE,2004-11-02,10.279999732971191
265943,NKE,2004-11-03,10.383749961853027
265944,NKE,2004-11-04,10.671250343322754
265945,NKE,2004-11-05,10.765000343322754
265946,NKE,2004-11-08,10.577500343322754
265947,NKE,2004-11-09,10.60124969482422
265948,NKE,2004-11-10,10.537500381469728
265949,NKE,2004-11-11,10.623749732971191
265950,NKE,2004-11-12,10.800000190734863
265951,NKE,2004-11-15,10.803750038146973
265952,NKE,2004-11-16,10.6850004196167
265953,NKE,2004-11-17,10.748749732971191
265954,NKE,2004-11-18,10.625
265955,NKE,2004-11-19,10.3125
265956,NKE,2004-11-22,10.467499732971191
265957,NKE,2004-11-23,10.604999542236328
265958,NKE,2004-11-24,10.678750038146973
265959,NKE,2004-11-26,10.636249542236328
265960,NKE,2004-11-29,10.717499732971191
265961,NKE,2004-11-30,10.582500457763672
265962,NKE,2004-12-01,10.818750381469728
265963,NKE,2004-12-02,10.837499618530272
265964,NKE,2004-12-03,10.84000015258789
265965,NKE,2004-12-06,10.832500457763672
265966,NKE,2004-12-07,10.727499961853027
265967,NKE,2004-12-08,10.837499618530272
265968,NKE,2004-12-09,10.9399995803833
265969,NKE,2004-12-10,10.875
265970,NKE,2004-12-13,10.881250381469728
265971,NKE,2004-12-14,10.81624984741211
265972,NKE,2004-12-15,10.731249809265137
265973,NKE,2004-12-16,10.737500190734863
265974,NKE,2004-12-17,11.462499618530272
265975,NKE,2004-12-20,11.4375
265976,NKE,2004-12-21,11.426250457763672
265977,NKE,2004-12-22,11.385000228881836
265978,NKE,2004-12-23,11.453749656677246
265979,NKE,2004-12-27,11.356249809265137
265980,NKE,2004-12-28,11.436249732971191
265981,NKE,2004-12-29,11.321249961853027
265982,NKE,2004-12-30,11.3725004196167
265983,NKE,2004-12-31,11.33625030517578
265984,NKE,2005-01-03,11.33625030517578
265985,NKE,2005-01-04,11.175000190734863
265986,NKE,2005-01-05,11.041250228881836
265987,NKE,2005-01-06,11.02750015258789
265988,NKE,2005-01-07,10.962499618530272
265989,NKE,2005-01-10,11.071249961853027
265990,NKE,2005-01-11,11.018750190734863
265991,NKE,2005-01-12,11.073749542236328
265992,NKE,2005-01-13,11.0024995803833
265993,NKE,2005-01-14,11.118749618530272
265994,NKE,2005-01-18,11.087499618530272
265995,NKE,2005-01-19,11.068750381469728
265996,NKE,2005-01-20,10.850000381469728
265997,NKE,2005-01-21,10.787500381469728
265998,NKE,2005-01-24,10.78874969482422
265999,NKE,2005-01-25,10.736249923706056
266000,NKE,2005-01-26,10.643750190734863
266001,NKE,2005-01-27,10.806249618530272
266002,NKE,2005-01-28,10.811249732971191
266003,NKE,2005-01-31,10.828749656677246
266004,NKE,2005-02-01,10.883749961853027
266005,NKE,2005-02-02,10.837499618530272
266006,NKE,2005-02-03,10.824999809265137
266007,NKE,2005-02-04,10.880000114440918
266008,NKE,2005-02-07,10.774999618530272
266009,NKE,2005-02-08,10.493749618530272
266010,NKE,2005-02-09,10.407500267028809
266011,NKE,2005-02-10,10.494999885559082
266012,NKE,2005-02-11,10.581250190734863
266013,NKE,2005-02-14,10.651249885559082
266014,NKE,2005-02-15,10.661250114440918
266015,NKE,2005-02-16,10.678750038146973
266016,NKE,2005-02-17,10.649999618530272
266017,NKE,2005-02-18,10.688750267028809
266018,NKE,2005-02-22,10.487500190734863
266019,NKE,2005-02-23,10.612500190734863
266020,NKE,2005-02-24,10.8125
266021,NKE,2005-02-25,10.90625
266022,NKE,2005-02-28,10.868749618530272
266023,NKE,2005-03-01,10.975000381469728
266024,NKE,2005-03-02,10.91374969482422
266025,NKE,2005-03-03,10.90625
266026,NKE,2005-03-04,10.949999809265137
266027,NKE,2005-03-07,10.897500038146973
266028,NKE,2005-03-08,10.8125
266029,NKE,2005-03-09,10.7837495803833
266030,NKE,2005-03-10,10.83625030517578
266031,NKE,2005-03-11,10.824999809265137
266032,NKE,2005-03-14,10.720000267028809
266033,NKE,2005-03-15,10.893750190734863
266034,NKE,2005-03-16,10.80500030517578
266035,NKE,2005-03-17,10.853750228881836
266036,NKE,2005-03-18,10.675000190734863
266037,NKE,2005-03-21,10.487500190734863
266038,NKE,2005-03-22,10.317500114440918
266039,NKE,2005-03-23,10.18000030517578
266040,NKE,2005-03-24,10.452500343322754
266041,NKE,2005-03-28,10.40250015258789
266042,NKE,2005-03-29,10.208749771118164
266043,NKE,2005-03-30,10.293749809265137
266044,NKE,2005-03-31,10.41374969482422
266045,NKE,2005-04-01,10.375
266046,NKE,2005-04-04,10.262499809265137
266047,NKE,2005-04-05,10.386249542236328
266048,NKE,2005-04-06,10.33625030517578
266049,NKE,2005-04-07,10.31999969482422
266050,NKE,2005-04-08,10.28874969482422
266051,NKE,2005-04-11,10.279999732971191
266052,NKE,2005-04-12,10.295000076293944
266053,NKE,2005-04-13,9.96875
266054,NKE,2005-04-14,9.751250267028809
266055,NKE,2005-04-15,9.482500076293944
266056,NKE,2005-04-18,9.491250038146973
266057,NKE,2005-04-19,9.678750038146973
266058,NKE,2005-04-20,9.55500030517578
266059,NKE,2005-04-21,9.81999969482422
266060,NKE,2005-04-22,9.727499961853027
266061,NKE,2005-04-25,9.791250228881836
266062,NKE,2005-04-26,9.701250076293944
266063,NKE,2005-04-27,9.758749961853027
266064,NKE,2005-04-28,9.616250038146973
266065,NKE,2005-04-29,9.60124969482422
266066,NKE,2005-05-02,9.640000343322754
266067,NKE,2005-05-03,9.71875
266068,NKE,2005-05-04,9.706250190734863
266069,NKE,2005-05-05,9.717499732971191
266070,NKE,2005-05-06,9.72249984741211
266071,NKE,2005-05-09,9.8412504196167
266072,NKE,2005-05-10,9.699999809265137
266073,NKE,2005-05-11,9.729999542236328
266074,NKE,2005-05-12,9.604999542236328
266075,NKE,2005-05-13,9.556249618530272
266076,NKE,2005-05-16,9.626250267028809
266077,NKE,2005-05-17,9.8462495803833
266078,NKE,2005-05-18,10.239999771118164
266079,NKE,2005-05-19,10.39875030517578
266080,NKE,2005-05-20,10.261249542236328
266081,NKE,2005-05-23,10.3100004196167
266082,NKE,2005-05-24,10.34000015258789
266083,NKE,2005-05-25,10.201250076293944
266084,NKE,2005-05-26,10.24250030517578
266085,NKE,2005-05-27,10.303750038146973
266086,NKE,2005-05-31,10.274999618530272
266087,NKE,2005-06-01,10.392499923706056
266088,NKE,2005-06-02,10.477499961853027
266089,NKE,2005-06-03,10.46875
266090,NKE,2005-06-06,10.541250228881836
266091,NKE,2005-06-07,10.600000381469728
266092,NKE,2005-06-08,10.614999771118164
266093,NKE,2005-06-09,10.706250190734863
266094,NKE,2005-06-10,10.744999885559082
266095,NKE,2005-06-13,10.892499923706056
266096,NKE,2005-06-14,10.818750381469728
266097,NKE,2005-06-15,10.954999923706056
266098,NKE,2005-06-16,11.018750190734863
266099,NKE,2005-06-17,11.047499656677246
266100,NKE,2005-06-20,11.047499656677246
266101,NKE,2005-06-21,11.106249809265137
266102,NKE,2005-06-22,11.173749923706056
266103,NKE,2005-06-23,11.262499809265137
266104,NKE,2005-06-24,11.168749809265137
266105,NKE,2005-06-27,10.7212495803833
266106,NKE,2005-06-28,11.0
266107,NKE,2005-06-29,10.914999961853027
266108,NKE,2005-06-30,10.824999809265137
266109,NKE,2005-07-01,10.751250267028809
266110,NKE,2005-07-05,10.838749885559082
266111,NKE,2005-07-06,10.697500228881836
266112,NKE,2005-07-07,10.662500381469728
266113,NKE,2005-07-08,10.779999732971191
266114,NKE,2005-07-11,10.886249542236328
266115,NKE,2005-07-12,10.87874984741211
266116,NKE,2005-07-13,10.885000228881836
266117,NKE,2005-07-14,10.948749542236328
266118,NKE,2005-07-15,11.0625
266119,NKE,2005-07-18,10.988750457763672
266120,NKE,2005-07-19,10.984999656677246
266121,NKE,2005-07-20,11.05500030517578
266122,NKE,2005-07-21,10.8462495803833
266123,NKE,2005-07-22,10.828749656677246
266124,NKE,2005-07-25,10.6537504196167
266125,NKE,2005-07-26,10.550000190734863
266126,NKE,2005-07-27,10.5
266127,NKE,2005-07-28,10.5625
266128,NKE,2005-07-29,10.475000381469728
266129,NKE,2005-08-01,10.357500076293944
266130,NKE,2005-08-02,10.728750228881836
266131,NKE,2005-08-03,10.864999771118164
266132,NKE,2005-08-04,10.649999618530272
266133,NKE,2005-08-05,10.62874984741211
266134,NKE,2005-08-08,10.53874969482422
266135,NKE,2005-08-09,10.462499618530272
266136,NKE,2005-08-10,10.337499618530272
266137,NKE,2005-08-11,10.244999885559082
266138,NKE,2005-08-12,10.197500228881836
266139,NKE,2005-08-15,10.271249771118164
266140,NKE,2005-08-16,10.100000381469728
266141,NKE,2005-08-17,9.994999885559082
266142,NKE,2005-08-18,10.092499732971191
266143,NKE,2005-08-19,10.042499542236328
266144,NKE,2005-08-22,9.9087495803833
266145,NKE,2005-08-23,9.88249969482422
266146,NKE,2005-08-24,9.962499618530272
266147,NKE,2005-08-25,9.983750343322754
266148,NKE,2005-08-26,9.96500015258789
266149,NKE,2005-08-29,9.93000030517578
266150,NKE,2005-08-30,9.787500381469728
266151,NKE,2005-08-31,9.863750457763672
266152,NKE,2005-09-01,9.78125
266153,NKE,2005-09-02,9.6274995803833
266154,NKE,2005-09-06,9.741250038146973
266155,NKE,2005-09-07,9.633749961853027
266156,NKE,2005-09-08,9.813750267028809
266157,NKE,2005-09-09,9.8149995803833
266158,NKE,2005-09-12,10.0
266159,NKE,2005-09-13,9.90999984741211
266160,NKE,2005-09-14,9.811249732971191
266161,NKE,2005-09-15,9.86750030517578
266162,NKE,2005-09-16,9.807499885559082
266163,NKE,2005-09-19,10.431249618530272
266164,NKE,2005-09-20,10.0
266165,NKE,2005-09-21,9.925000190734863
266166,NKE,2005-09-22,10.118749618530272
266167,NKE,2005-09-23,10.1587495803833
266168,NKE,2005-09-26,10.168749809265137
266169,NKE,2005-09-27,10.199999809265137
266170,NKE,2005-09-28,10.162500381469728
266171,NKE,2005-09-29,10.137499809265137
266172,NKE,2005-09-30,10.210000038146973
266173,NKE,2005-10-03,10.287500381469728
266174,NKE,2005-10-04,10.331250190734863
266175,NKE,2005-10-05,10.186249732971191
266176,NKE,2005-10-06,10.262499809265137
266177,NKE,2005-10-07,10.3462495803833
266178,NKE,2005-10-10,10.322500228881836
266179,NKE,2005-10-11,10.3725004196167
266180,NKE,2005-10-12,10.239999771118164
266181,NKE,2005-10-13,10.095000267028809
266182,NKE,2005-10-14,10.212499618530272
266183,NKE,2005-10-17,10.271249771118164
266184,NKE,2005-10-18,10.181249618530272
266185,NKE,2005-10-19,10.306249618530272
266186,NKE,2005-10-20,10.399999618530272
266187,NKE,2005-10-21,10.4350004196167
266188,NKE,2005-10-24,10.512499809265137
266189,NKE,2005-10-25,10.4399995803833
266190,NKE,2005-10-26,10.478750228881836
266191,NKE,2005-10-27,10.300000190734863
266192,NKE,2005-10-28,10.350000381469728
266193,NKE,2005-10-31,10.506250381469728
266194,NKE,2005-11-01,10.501250267028809
266195,NKE,2005-11-02,10.693750381469728
266196,NKE,2005-11-03,10.887499809265137
266197,NKE,2005-11-04,10.975000381469728
266198,NKE,2005-11-07,11.0
266199,NKE,2005-11-08,10.852499961853027
266200,NKE,2005-11-09,10.826250076293944
266201,NKE,2005-11-10,10.914999961853027
266202,NKE,2005-11-11,10.864999771118164
266203,NKE,2005-11-14,10.813750267028809
266204,NKE,2005-11-15,10.698749542236328
266205,NKE,2005-11-16,10.74625015258789
266206,NKE,2005-11-17,10.859999656677246
266207,NKE,2005-11-18,10.962499618530272
266208,NKE,2005-11-21,10.80500030517578
266209,NKE,2005-11-22,10.875
266210,NKE,2005-11-23,10.960000038146973
266211,NKE,2005-11-25,11.026249885559082
266212,NKE,2005-11-28,10.806249618530272
266213,NKE,2005-11-29,10.737500190734863
266214,NKE,2005-11-30,10.662500381469728
266215,NKE,2005-12-01,10.696249961853027
266216,NKE,2005-12-02,10.949999809265137
266217,NKE,2005-12-05,10.916250228881836
266218,NKE,2005-12-06,10.891249656677246
266219,NKE,2005-12-07,10.837499618530272
266220,NKE,2005-12-08,10.737500190734863
266221,NKE,2005-12-09,10.737500190734863
266222,NKE,2005-12-12,10.926250457763672
266223,NKE,2005-12-13,10.989999771118164
266224,NKE,2005-12-14,11.43000030517578
266225,NKE,2005-12-15,11.21875
266226,NKE,2005-12-16,11.0625
266227,NKE,2005-12-19,10.907500267028809
266228,NKE,2005-12-20,11.0600004196167
266229,NKE,2005-12-21,10.71875
266230,NKE,2005-12-22,10.779999732971191
266231,NKE,2005-12-23,10.875
266232,NKE,2005-12-27,10.886249542236328
266233,NKE,2005-12-28,10.949999809265137
266234,NKE,2005-12-29,10.925000190734863
266235,NKE,2005-12-30,10.848750114440918
266236,NKE,2006-01-03,10.743749618530272
266237,NKE,2006-01-04,10.693750381469728
266238,NKE,2006-01-05,10.758749961853027
266239,NKE,2006-01-06,10.725000381469728
266240,NKE,2006-01-09,10.875
266241,NKE,2006-01-10,10.897500038146973
266242,NKE,2006-01-11,10.912500381469728
266243,NKE,2006-01-12,10.78874969482422
266244,NKE,2006-01-13,10.774999618530272
266245,NKE,2006-01-17,10.649999618530272
266246,NKE,2006-01-18,10.579999923706056
266247,NKE,2006-01-19,10.587499618530272
266248,NKE,2006-01-20,10.524999618530272
266249,NKE,2006-01-23,10.431249618530272
266250,NKE,2006-01-24,10.5024995803833
266251,NKE,2006-01-25,10.532500267028809
266252,NKE,2006-01-26,10.4975004196167
266253,NKE,2006-01-27,10.393750190734863
266254,NKE,2006-01-30,10.225000381469728
266255,NKE,2006-01-31,10.118749618530272
266256,NKE,2006-02-01,10.391249656677246
266257,NKE,2006-02-02,10.418749809265137
266258,NKE,2006-02-03,10.46125030517578
266259,NKE,2006-02-06,10.518750190734863
266260,NKE,2006-02-07,10.432499885559082
266261,NKE,2006-02-08,10.548749923706056
266262,NKE,2006-02-09,10.486249923706056
266263,NKE,2006-02-10,10.55875015258789
266264,NKE,2006-02-13,10.53499984741211
266265,NKE,2006-02-14,10.5
266266,NKE,2006-02-15,10.5337495803833
266267,NKE,2006-02-16,10.595000267028809
266268,NKE,2006-02-17,10.612500190734863
266269,NKE,2006-02-21,10.635000228881836
266270,NKE,2006-02-22,10.74250030517578
266271,NKE,2006-02-23,10.821249961853027
266272,NKE,2006-02-24,10.899999618530272
266273,NKE,2006-02-27,10.912500381469728
266274,NKE,2006-02-28,10.84749984741211
266275,NKE,2006-03-01,10.78874969482422
266276,NKE,2006-03-02,10.756250381469728
266277,NKE,2006-03-03,10.787500381469728
266278,NKE,2006-03-06,10.864999771118164
266279,NKE,2006-03-07,10.612500190734863
266280,NKE,2006-03-08,10.625
266281,NKE,2006-03-09,10.668749809265137
266282,NKE,2006-03-10,10.623749732971191
266283,NKE,2006-03-13,10.556249618530272
266284,NKE,2006-03-14,10.577500343322754
266285,NKE,2006-03-15,10.6274995803833
266286,NKE,2006-03-16,10.7524995803833
266287,NKE,2006-03-17,10.677499771118164
266288,NKE,2006-03-20,10.688750267028809
266289,NKE,2006-03-21,10.618749618530272
266290,NKE,2006-03-22,10.852499961853027
266291,NKE,2006-03-23,10.751250267028809
266292,NKE,2006-03-24,10.744999885559082
266293,NKE,2006-03-27,10.681249618530272
266294,NKE,2006-03-28,10.649999618530272
266295,NKE,2006-03-29,10.692500114440918
266296,NKE,2006-03-30,10.625
266297,NKE,2006-03-31,10.637499809265137
266298,NKE,2006-04-03,10.613750457763672
266299,NKE,2006-04-04,10.630000114440918
266300,NKE,2006-04-05,10.571249961853027
266301,NKE,2006-04-06,10.607500076293944
266302,NKE,2006-04-07,10.453749656677246
266303,NKE,2006-04-10,10.386249542236328
266304,NKE,2006-04-11,10.311249732971191
266305,NKE,2006-04-12,10.318750381469728
266306,NKE,2006-04-13,10.412500381469728
266307,NKE,2006-04-17,10.22624969482422
266308,NKE,2006-04-18,10.21875
266309,NKE,2006-04-19,10.265000343322754
266310,NKE,2006-04-20,10.353750228881836
266311,NKE,2006-04-21,10.3774995803833
266312,NKE,2006-04-24,10.337499618530272
266313,NKE,2006-04-25,10.2524995803833
266314,NKE,2006-04-26,10.157500267028809
266315,NKE,2006-04-27,10.229999542236328
266316,NKE,2006-04-28,10.229999542236328
266317,NKE,2006-05-01,10.212499618530272
266318,NKE,2006-05-02,10.196249961853027
266319,NKE,2006-05-03,10.141249656677246
266320,NKE,2006-05-04,10.119999885559082
266321,NKE,2006-05-05,10.193750381469728
266322,NKE,2006-05-08,10.28125
266323,NKE,2006-05-09,10.274999618530272
266324,NKE,2006-05-10,10.291250228881836
266325,NKE,2006-05-11,10.16374969482422
266326,NKE,2006-05-12,10.1875
266327,NKE,2006-05-15,10.204999923706056
266328,NKE,2006-05-16,10.083749771118164
266329,NKE,2006-05-17,10.037500381469728
266330,NKE,2006-05-18,9.96875
266331,NKE,2006-05-19,9.837499618530272
266332,NKE,2006-05-22,9.7475004196167
266333,NKE,2006-05-23,9.873749732971191
266334,NKE,2006-05-24,9.907500267028809
266335,NKE,2006-05-25,9.956250190734863
266336,NKE,2006-05-26,10.126250267028809
266337,NKE,2006-05-30,10.0
266338,NKE,2006-05-31,10.03874969482422
266339,NKE,2006-06-01,10.177499771118164
266340,NKE,2006-06-02,10.223750114440918
266341,NKE,2006-06-05,10.03125
266342,NKE,2006-06-06,10.024999618530272
266343,NKE,2006-06-07,10.092499732971191
266344,NKE,2006-06-08,10.081250190734863
266345,NKE,2006-06-09,10.141249656677246
266346,NKE,2006-06-12,10.141249656677246
266347,NKE,2006-06-13,10.171250343322754
266348,NKE,2006-06-14,10.260000228881836
266349,NKE,2006-06-15,10.443750381469728
266350,NKE,2006-06-16,10.393750190734863
266351,NKE,2006-06-19,10.383749961853027
266352,NKE,2006-06-20,10.272500038146973
266353,NKE,2006-06-21,10.34375
266354,NKE,2006-06-22,10.483750343322754
266355,NKE,2006-06-23,10.545000076293944
266356,NKE,2006-06-26,10.53125
266357,NKE,2006-06-27,10.453749656677246
266358,NKE,2006-06-28,9.96500015258789
266359,NKE,2006-06-29,10.1225004196167
266360,NKE,2006-06-30,10.125
266361,NKE,2006-07-03,10.166250228881836
266362,NKE,2006-07-05,10.006250381469728
266363,NKE,2006-07-06,9.973750114440918
266364,NKE,2006-07-07,9.885000228881836
266365,NKE,2006-07-10,9.8725004196167
266366,NKE,2006-07-11,9.823749542236328
266367,NKE,2006-07-12,9.826250076293944
266368,NKE,2006-07-13,9.845000267028809
266369,NKE,2006-07-14,9.822500228881836
266370,NKE,2006-07-17,9.861249923706056
266371,NKE,2006-07-18,9.8125
266372,NKE,2006-07-19,9.850000381469728
266373,NKE,2006-07-20,9.949999809265137
266374,NKE,2006-07-21,10.00749969482422
266375,NKE,2006-07-24,10.079999923706056
266376,NKE,2006-07-25,10.045000076293944
266377,NKE,2006-07-26,10.0
266378,NKE,2006-07-27,9.869999885559082
266379,NKE,2006-07-28,9.987500190734863
266380,NKE,2006-07-31,9.875
266381,NKE,2006-08-01,9.83625030517578
266382,NKE,2006-08-02,9.766249656677246
266383,NKE,2006-08-03,9.768750190734863
266384,NKE,2006-08-04,9.833749771118164
266385,NKE,2006-08-07,9.739999771118164
266386,NKE,2006-08-08,9.638750076293944
266387,NKE,2006-08-09,9.609999656677246
266388,NKE,2006-08-10,9.524999618530272
266389,NKE,2006-08-11,9.563750267028809
266390,NKE,2006-08-14,9.647500038146973
266391,NKE,2006-08-15,9.708749771118164
266392,NKE,2006-08-16,9.71875
266393,NKE,2006-08-17,9.619999885559082
266394,NKE,2006-08-18,9.588749885559082
266395,NKE,2006-08-21,9.5962495803833
266396,NKE,2006-08-22,9.606249809265137
266397,NKE,2006-08-23,9.606249809265137
266398,NKE,2006-08-24,9.604999542236328
266399,NKE,2006-08-25,9.5962495803833
266400,NKE,2006-08-28,9.731249809265137
266401,NKE,2006-08-29,9.99625015258789
266402,NKE,2006-08-30,9.970000267028809
266403,NKE,2006-08-31,10.095000267028809
266404,NKE,2006-09-01,10.142499923706056
266405,NKE,2006-09-05,10.176250457763672
266406,NKE,2006-09-06,10.12125015258789
266407,NKE,2006-09-07,10.073749542236328
266408,NKE,2006-09-08,10.256250381469728
266409,NKE,2006-09-11,10.302499771118164
266410,NKE,2006-09-12,10.431249618530272
266411,NKE,2006-09-13,10.387499809265137
266412,NKE,2006-09-14,10.3462495803833
266413,NKE,2006-09-15,10.37125015258789
266414,NKE,2006-09-18,10.289999961853027
266415,NKE,2006-09-19,10.25374984741211
266416,NKE,2006-09-20,10.324999809265137
266417,NKE,2006-09-21,10.307499885559082
266418,NKE,2006-09-22,10.795000076293944
266419,NKE,2006-09-25,10.813750267028809
266420,NKE,2006-09-26,11.048749923706056
266421,NKE,2006-09-27,11.013750076293944
266422,NKE,2006-09-28,11.037500381469728
266423,NKE,2006-09-29,10.952500343322754
266424,NKE,2006-10-02,10.9350004196167
266425,NKE,2006-10-03,10.982500076293944
266426,NKE,2006-10-04,11.162500381469728
266427,NKE,2006-10-05,11.126250267028809
266428,NKE,2006-10-06,11.018750190734863
266429,NKE,2006-10-09,11.057499885559082
266430,NKE,2006-10-10,11.072500228881836
266431,NKE,2006-10-11,11.05500030517578
266432,NKE,2006-10-12,11.22624969482422
266433,NKE,2006-10-13,11.199999809265137
266434,NKE,2006-10-16,11.31624984741211
266435,NKE,2006-10-17,11.21875
266436,NKE,2006-10-18,11.126250267028809
266437,NKE,2006-10-19,11.175000190734863
266438,NKE,2006-10-20,11.074999809265137
266439,NKE,2006-10-23,11.292499542236328
266440,NKE,2006-10-24,11.391249656677246
266441,NKE,2006-10-25,11.668749809265137
266442,NKE,2006-10-26,11.708749771118164
266443,NKE,2006-10-27,11.482500076293944
266444,NKE,2006-10-30,11.501250267028809
266445,NKE,2006-10-31,11.484999656677246
266446,NKE,2006-11-01,11.423749923706056
266447,NKE,2006-11-02,11.600000381469728
266448,NKE,2006-11-03,11.571249961853027
266449,NKE,2006-11-06,11.603750228881836
266450,NKE,2006-11-07,11.55875015258789
266451,NKE,2006-11-08,11.6225004196167
266452,NKE,2006-11-09,11.595000267028809
266453,NKE,2006-11-10,11.758749961853027
266454,NKE,2006-11-13,11.765000343322754
266455,NKE,2006-11-14,11.837499618530272
266456,NKE,2006-11-15,11.936249732971191
266457,NKE,2006-11-16,11.9037504196167
266458,NKE,2006-11-17,11.947500228881836
266459,NKE,2006-11-20,12.042499542236328
266460,NKE,2006-11-21,12.072500228881836
266461,NKE,2006-11-22,12.12874984741211
266462,NKE,2006-11-24,12.0912504196167
266463,NKE,2006-11-27,11.984999656677246
266464,NKE,2006-11-28,12.0
266465,NKE,2006-11-29,12.108750343322754
266466,NKE,2006-11-30,12.368749618530272
266467,NKE,2006-12-01,12.199999809265137
266468,NKE,2006-12-04,12.267499923706056
266469,NKE,2006-12-05,12.313750267028809
266470,NKE,2006-12-06,12.274999618530272
266471,NKE,2006-12-07,12.24250030517578
266472,NKE,2006-12-08,12.130000114440918
266473,NKE,2006-12-11,12.181249618530272
266474,NKE,2006-12-12,12.071249961853027
266475,NKE,2006-12-13,11.981249809265137
266476,NKE,2006-12-14,12.125
266477,NKE,2006-12-15,12.006250381469728
266478,NKE,2006-12-18,12.022500038146973
266479,NKE,2006-12-19,12.02375030517578
266480,NKE,2006-12-20,12.47249984741211
266481,NKE,2006-12-21,12.536250114440918
266482,NKE,2006-12-22,12.49250030517578
266483,NKE,2006-12-26,12.512499809265137
266484,NKE,2006-12-27,12.4399995803833
266485,NKE,2006-12-28,12.399999618530272
266486,NKE,2006-12-29,12.37874984741211
266487,NKE,2007-01-03,12.208749771118164
266488,NKE,2007-01-04,12.333749771118164
266489,NKE,2007-01-05,12.353750228881836
266490,NKE,2007-01-08,12.31624984741211
266491,NKE,2007-01-09,12.470000267028809
266492,NKE,2007-01-10,12.470000267028809
266493,NKE,2007-01-11,12.4975004196167
266494,NKE,2007-01-12,12.470000267028809
266495,NKE,2007-01-16,12.49625015258789
266496,NKE,2007-01-17,12.477499961853027
266497,NKE,2007-01-18,12.458749771118164
266498,NKE,2007-01-19,12.49250030517578
266499,NKE,2007-01-22,12.212499618530272
266500,NKE,2007-01-23,12.095000267028809
266501,NKE,2007-01-24,12.104999542236328
266502,NKE,2007-01-25,11.979999542236328
266503,NKE,2007-01-26,11.899999618530272
266504,NKE,2007-01-29,12.039999961853027
266505,NKE,2007-01-30,12.21875
266506,NKE,2007-01-31,12.35124969482422
266507,NKE,2007-02-01,12.585000038146973
266508,NKE,2007-02-02,12.524999618530272
266509,NKE,2007-02-05,12.427499771118164
266510,NKE,2007-02-06,12.646249771118164
266511,NKE,2007-02-07,12.862500190734863
266512,NKE,2007-02-08,12.923749923706056
266513,NKE,2007-02-09,12.949999809265137
266514,NKE,2007-02-12,13.046250343322754
266515,NKE,2007-02-13,13.149999618530272
266516,NKE,2007-02-14,13.172499656677246
266517,NKE,2007-02-15,13.188750267028809
266518,NKE,2007-02-16,13.287500381469728
266519,NKE,2007-02-20,13.35124969482422
266520,NKE,2007-02-21,13.388750076293944
266521,NKE,2007-02-22,13.5287504196167
266522,NKE,2007-02-23,13.505000114440918
266523,NKE,2007-02-26,13.478750228881836
266524,NKE,2007-02-27,12.99625015258789
266525,NKE,2007-02-28,13.05875015258789
266526,NKE,2007-03-01,13.161250114440918
266527,NKE,2007-03-02,12.982500076293944
266528,NKE,2007-03-05,12.807499885559082
266529,NKE,2007-03-06,13.137499809265137
266530,NKE,2007-03-07,13.073749542236328
266531,NKE,2007-03-08,13.074999809265137
266532,NKE,2007-03-09,13.231249809265137
266533,NKE,2007-03-12,13.199999809265137
266534,NKE,2007-03-13,13.074999809265137
266535,NKE,2007-03-14,13.102499961853027
266536,NKE,2007-03-15,13.207500457763672
266537,NKE,2007-03-16,13.43375015258789
266538,NKE,2007-03-19,13.539999961853027
266539,NKE,2007-03-20,13.65625
266540,NKE,2007-03-21,13.606249809265137
266541,NKE,2007-03-22,13.574999809265137
266542,NKE,2007-03-23,13.631250381469728
266543,NKE,2007-03-26,13.598750114440918
266544,NKE,2007-03-27,13.321249961853027
266545,NKE,2007-03-28,13.141249656677246
266546,NKE,2007-03-29,13.12125015258789
266547,NKE,2007-03-30,13.282500267028809
266548,NKE,2007-04-02,13.303750038146973
266549,NKE,2007-04-03,13.300000190734863
266550,NKE,2007-04-04,13.397500038146973
266551,NKE,2007-04-05,13.369999885559082
266552,NKE,2007-04-09,13.475000381469728
266553,NKE,2007-04-10,13.5024995803833
266554,NKE,2007-04-11,13.4975004196167
266555,NKE,2007-04-12,13.557499885559082
266556,NKE,2007-04-13,13.412500381469728
266557,NKE,2007-04-16,13.592499732971191
266558,NKE,2007-04-17,13.537500381469728
266559,NKE,2007-04-18,13.47249984741211
266560,NKE,2007-04-19,13.369999885559082
266561,NKE,2007-04-20,13.38249969482422
266562,NKE,2007-04-23,13.390000343322754
266563,NKE,2007-04-24,13.3774995803833
266564,NKE,2007-04-25,13.404999732971191
266565,NKE,2007-04-26,13.460000038146973
266566,NKE,2007-04-27,13.529999732971191
266567,NKE,2007-04-30,13.46500015258789
266568,NKE,2007-05-01,13.2475004196167
266569,NKE,2007-05-02,13.369999885559082
266570,NKE,2007-05-03,13.31999969482422
266571,NKE,2007-05-04,13.322500228881836
266572,NKE,2007-05-07,13.467499732971191
266573,NKE,2007-05-08,13.4375
266574,NKE,2007-05-09,13.479999542236328
266575,NKE,2007-05-10,13.327500343322754
266576,NKE,2007-05-11,13.25749969482422
266577,NKE,2007-05-14,13.217499732971191
266578,NKE,2007-05-15,13.145000457763672
266579,NKE,2007-05-16,13.2475004196167
266580,NKE,2007-05-17,13.237500190734863
266581,NKE,2007-05-18,13.3125
266582,NKE,2007-05-21,13.670000076293944
266583,NKE,2007-05-22,13.782500267028809
266584,NKE,2007-05-23,13.704999923706056
266585,NKE,2007-05-24,13.61750030517578
266586,NKE,2007-05-25,13.56999969482422
266587,NKE,2007-05-29,13.68000030517578
266588,NKE,2007-05-30,13.932499885559082
266589,NKE,2007-05-31,14.1875
266590,NKE,2007-06-01,14.172499656677246
266591,NKE,2007-06-04,14.307499885559082
266592,NKE,2007-06-05,14.22249984741211
266593,NKE,2007-06-06,13.927499771118164
266594,NKE,2007-06-07,13.524999618530272
266595,NKE,2007-06-08,13.239999771118164
266596,NKE,2007-06-11,13.350000381469728
266597,NKE,2007-06-12,13.297499656677246
266598,NKE,2007-06-13,13.369999885559082
266599,NKE,2007-06-14,13.420000076293944
266600,NKE,2007-06-15,13.354999542236328
266601,NKE,2007-06-18,13.407500267028809
266602,NKE,2007-06-19,13.625
266603,NKE,2007-06-20,13.407500267028809
266604,NKE,2007-06-21,13.395000457763672
266605,NKE,2007-06-22,13.237500190734863
266606,NKE,2007-06-25,13.452500343322754
266607,NKE,2007-06-26,13.454999923706056
266608,NKE,2007-06-27,14.572500228881836
266609,NKE,2007-06-28,14.572500228881836
266610,NKE,2007-06-29,14.572500228881836
266611,NKE,2007-07-02,14.600000381469728
266612,NKE,2007-07-03,14.744999885559082
266613,NKE,2007-07-05,14.837499618530272
266614,NKE,2007-07-06,14.917499542236328
266615,NKE,2007-07-09,14.770000457763672
266616,NKE,2007-07-10,14.612500190734863
266617,NKE,2007-07-11,14.612500190734863
266618,NKE,2007-07-12,14.864999771118164
266619,NKE,2007-07-13,14.7524995803833
266620,NKE,2007-07-16,14.69499969482422
266621,NKE,2007-07-17,14.862500190734863
266622,NKE,2007-07-18,14.920000076293944
266623,NKE,2007-07-19,14.957500457763672
266624,NKE,2007-07-20,14.630000114440918
266625,NKE,2007-07-23,14.850000381469728
266626,NKE,2007-07-24,14.587499618530272
266627,NKE,2007-07-25,14.457500457763672
266628,NKE,2007-07-26,14.225000381469728
266629,NKE,2007-07-27,13.859999656677246
266630,NKE,2007-07-30,14.210000038146973
266631,NKE,2007-07-31,14.112500190734863
266632,NKE,2007-08-01,14.225000381469728
266633,NKE,2007-08-02,14.237500190734863
266634,NKE,2007-08-03,14.125
266635,NKE,2007-08-06,14.36750030517578
266636,NKE,2007-08-07,14.515000343322754
266637,NKE,2007-08-08,14.15250015258789
266638,NKE,2007-08-09,13.475000381469728
266639,NKE,2007-08-10,13.94499969482422
266640,NKE,2007-08-13,14.037500381469728
266641,NKE,2007-08-14,13.664999961853027
266642,NKE,2007-08-15,13.392499923706056
266643,NKE,2007-08-16,13.297499656677246
266644,NKE,2007-08-17,13.61750030517578
266645,NKE,2007-08-20,13.595000267028809
266646,NKE,2007-08-21,13.529999732971191
266647,NKE,2007-08-22,13.547499656677246
266648,NKE,2007-08-23,13.50749969482422
266649,NKE,2007-08-24,13.529999732971191
266650,NKE,2007-08-27,13.470000267028809
266651,NKE,2007-08-28,13.38249969482422
266652,NKE,2007-08-29,13.864999771118164
266653,NKE,2007-08-30,13.9399995803833
266654,NKE,2007-08-31,14.085000038146973
266655,NKE,2007-09-04,14.104999542236328
266656,NKE,2007-09-05,13.86750030517578
266657,NKE,2007-09-06,13.949999809265137
266658,NKE,2007-09-07,13.675000190734863
266659,NKE,2007-09-10,13.787500381469728
266660,NKE,2007-09-11,13.88249969482422
266661,NKE,2007-09-12,14.020000457763672
266662,NKE,2007-09-13,14.220000267028809
266663,NKE,2007-09-14,14.307499885559082
266664,NKE,2007-09-17,14.077500343322754
266665,NKE,2007-09-18,14.697500228881836
266666,NKE,2007-09-19,14.640000343322754
266667,NKE,2007-09-20,14.579999923706056
266668,NKE,2007-09-21,14.3149995803833
266669,NKE,2007-09-24,14.452500343322754
266670,NKE,2007-09-25,14.612500190734863
266671,NKE,2007-09-26,14.59749984741211
266672,NKE,2007-09-27,14.542499542236328
266673,NKE,2007-09-28,14.664999961853027
266674,NKE,2007-10-01,14.84749984741211
266675,NKE,2007-10-02,14.789999961853027
266676,NKE,2007-10-03,14.80500030517578
266677,NKE,2007-10-04,14.84000015258789
266678,NKE,2007-10-05,15.087499618530272
266679,NKE,2007-10-08,15.0024995803833
266680,NKE,2007-10-09,15.442500114440918
266681,NKE,2007-10-10,15.46500015258789
266682,NKE,2007-10-11,15.2524995803833
266683,NKE,2007-10-12,15.787500381469728
266684,NKE,2007-10-15,15.979999542236328
266685,NKE,2007-10-16,15.977499961853027
266686,NKE,2007-10-17,15.789999961853027
266687,NKE,2007-10-18,15.8149995803833
266688,NKE,2007-10-19,15.832500457763672
266689,NKE,2007-10-22,15.792499542236328
266690,NKE,2007-10-23,16.030000686645508
266691,NKE,2007-10-24,15.864999771118164
266692,NKE,2007-10-25,15.960000038146973
266693,NKE,2007-10-26,16.15250015258789
266694,NKE,2007-10-29,16.30500030517578
266695,NKE,2007-10-30,16.232500076293945
266696,NKE,2007-10-31,16.565000534057617
266697,NKE,2007-11-01,15.954999923706056
266698,NKE,2007-11-02,15.967499732971191
266699,NKE,2007-11-05,15.845000267028809
266700,NKE,2007-11-06,15.9975004196167
266701,NKE,2007-11-07,15.69499969482422
266702,NKE,2007-11-08,15.824999809265137
266703,NKE,2007-11-09,15.552499771118164
266704,NKE,2007-11-12,15.649999618530272
266705,NKE,2007-11-13,15.9975004196167
266706,NKE,2007-11-14,15.80500030517578
266707,NKE,2007-11-15,15.762499809265137
266708,NKE,2007-11-16,15.65999984741211
266709,NKE,2007-11-19,15.5
266710,NKE,2007-11-20,15.56999969482422
266711,NKE,2007-11-21,15.720000267028809
266712,NKE,2007-11-23,15.9375
266713,NKE,2007-11-26,15.545000076293944
266714,NKE,2007-11-27,15.850000381469728
266715,NKE,2007-11-28,16.302499771118164
266716,NKE,2007-11-29,16.177499771118164
266717,NKE,2007-11-30,16.412500381469727
266718,NKE,2007-12-03,16.75
266719,NKE,2007-12-04,16.450000762939453
266720,NKE,2007-12-05,16.485000610351562
266721,NKE,2007-12-06,16.352500915527344
266722,NKE,2007-12-07,16.350000381469727
266723,NKE,2007-12-10,16.46500015258789
266724,NKE,2007-12-11,16.049999237060547
266725,NKE,2007-12-12,16.112499237060547
266726,NKE,2007-12-13,16.239999771118164
266727,NKE,2007-12-14,16.079999923706055
266728,NKE,2007-12-17,15.762499809265137
266729,NKE,2007-12-18,15.9375
266730,NKE,2007-12-19,15.949999809265137
266731,NKE,2007-12-20,16.502500534057617
266732,NKE,2007-12-21,16.5674991607666
266733,NKE,2007-12-24,16.719999313354492
266734,NKE,2007-12-26,16.520000457763672
266735,NKE,2007-12-27,16.25
266736,NKE,2007-12-28,16.077499389648438
266737,NKE,2007-12-31,16.059999465942383
266738,NKE,2008-01-02,15.81999969482422
266739,NKE,2008-01-03,15.677499771118164
266740,NKE,2008-01-04,15.4350004196167
266741,NKE,2008-01-07,15.52750015258789
266742,NKE,2008-01-08,15.457500457763672
266743,NKE,2008-01-09,15.49250030517578
266744,NKE,2008-01-10,15.635000228881836
266745,NKE,2008-01-11,15.175000190734863
266746,NKE,2008-01-14,15.182499885559082
266747,NKE,2008-01-15,14.265000343322754
266748,NKE,2008-01-16,14.417499542236328
266749,NKE,2008-01-17,13.994999885559082
266750,NKE,2008-01-18,14.125
266751,NKE,2008-01-22,14.322500228881836
266752,NKE,2008-01-23,14.380000114440918
266753,NKE,2008-01-24,14.352499961853027
266754,NKE,2008-01-25,14.0
266755,NKE,2008-01-28,14.322500228881836
266756,NKE,2008-01-29,14.337499618530272
266757,NKE,2008-01-30,14.850000381469728
266758,NKE,2008-01-31,15.332500457763672
266759,NKE,2008-02-01,15.6274995803833
266760,NKE,2008-02-04,15.1850004196167
266761,NKE,2008-02-05,14.949999809265137
266762,NKE,2008-02-06,15.00749969482422
266763,NKE,2008-02-07,15.1899995803833
266764,NKE,2008-02-08,15.15999984741211
266765,NKE,2008-02-11,15.164999961853027
266766,NKE,2008-02-12,15.342499732971191
266767,NKE,2008-02-13,15.637499809265137
266768,NKE,2008-02-14,15.574999809265137
266769,NKE,2008-02-15,15.572500228881836
266770,NKE,2008-02-19,15.279999732971191
266771,NKE,2008-02-20,15.300000190734863
266772,NKE,2008-02-21,15.079999923706056
266773,NKE,2008-02-22,15.147500038146973
266774,NKE,2008-02-25,15.397500038146973
266775,NKE,2008-02-26,15.65250015258789
266776,NKE,2008-02-27,15.595000267028809
266777,NKE,2008-02-28,15.510000228881836
266778,NKE,2008-02-29,15.050000190734863
266779,NKE,2008-03-03,15.022500038146973
266780,NKE,2008-03-04,15.107500076293944
266781,NKE,2008-03-05,15.202500343322754
266782,NKE,2008-03-06,14.895000457763672
266783,NKE,2008-03-07,14.5600004196167
266784,NKE,2008-03-10,14.24250030517578
266785,NKE,2008-03-11,14.479999542236328
266786,NKE,2008-03-12,14.9399995803833
266787,NKE,2008-03-13,15.25749969482422
266788,NKE,2008-03-14,14.989999771118164
266789,NKE,2008-03-17,14.8149995803833
266790,NKE,2008-03-18,15.417499542236328
266791,NKE,2008-03-19,15.457500457763672
266792,NKE,2008-03-20,16.8174991607666
266793,NKE,2008-03-24,17.270000457763672
266794,NKE,2008-03-25,17.092500686645508
266795,NKE,2008-03-26,16.5674991607666
266796,NKE,2008-03-27,16.4950008392334
266797,NKE,2008-03-28,16.46500015258789
266798,NKE,2008-03-31,17.0
266799,NKE,2008-04-01,17.392499923706055
266800,NKE,2008-04-02,16.99250030517578
266801,NKE,2008-04-03,17.225000381469727
266802,NKE,2008-04-04,17.127500534057617
266803,NKE,2008-04-07,16.707500457763672
266804,NKE,2008-04-08,16.63249969482422
266805,NKE,2008-04-09,16.610000610351562
266806,NKE,2008-04-10,16.842500686645508
266807,NKE,2008-04-11,16.672500610351562
266808,NKE,2008-04-14,16.514999389648438
266809,NKE,2008-04-15,16.454999923706055
266810,NKE,2008-04-16,16.517499923706055
266811,NKE,2008-04-17,16.887500762939453
266812,NKE,2008-04-18,16.97249984741211
266813,NKE,2008-04-21,17.155000686645508
266814,NKE,2008-04-22,17.00749969482422
266815,NKE,2008-04-23,16.895000457763672
266816,NKE,2008-04-24,17.014999389648438
266817,NKE,2008-04-25,17.184999465942383
266818,NKE,2008-04-28,16.954999923706055
266819,NKE,2008-04-29,17.0575008392334
266820,NKE,2008-04-30,16.700000762939453
266821,NKE,2008-05-01,16.952499389648438
266822,NKE,2008-05-02,16.915000915527344
266823,NKE,2008-05-05,16.7450008392334
266824,NKE,2008-05-06,16.895000457763672
266825,NKE,2008-05-07,16.6875
266826,NKE,2008-05-08,16.200000762939453
266827,NKE,2008-05-09,16.217500686645508
266828,NKE,2008-05-12,16.334999084472656
266829,NKE,2008-05-13,16.415000915527344
266830,NKE,2008-05-14,16.860000610351562
266831,NKE,2008-05-15,17.0049991607666
266832,NKE,2008-05-16,16.88249969482422
266833,NKE,2008-05-19,16.94499969482422
266834,NKE,2008-05-20,16.760000228881836
266835,NKE,2008-05-21,16.282499313354492
266836,NKE,2008-05-22,16.252500534057617
266837,NKE,2008-05-23,16.1924991607666
266838,NKE,2008-05-27,16.5049991607666
266839,NKE,2008-05-28,16.844999313354492
266840,NKE,2008-05-29,17.09749984741211
266841,NKE,2008-05-30,17.092500686645508
266842,NKE,2008-06-02,16.78499984741211
266843,NKE,2008-06-03,16.74250030517578
266844,NKE,2008-06-04,16.985000610351562
266845,NKE,2008-06-05,17.517499923706055
266846,NKE,2008-06-06,16.982500076293945
266847,NKE,2008-06-09,17.145000457763672
266848,NKE,2008-06-10,17.1200008392334
266849,NKE,2008-06-11,16.860000610351562
266850,NKE,2008-06-12,16.69499969482422
266851,NKE,2008-06-13,17.247499465942383
266852,NKE,2008-06-16,17.094999313354492
266853,NKE,2008-06-17,17.0
266854,NKE,2008-06-18,16.969999313354492
266855,NKE,2008-06-19,16.959999084472656
266856,NKE,2008-06-20,16.6825008392334
266857,NKE,2008-06-23,16.725000381469727
266858,NKE,2008-06-24,16.49250030517578
266859,NKE,2008-06-25,16.49250030517578
266860,NKE,2008-06-26,14.875
266861,NKE,2008-06-27,15.085000038146973
266862,NKE,2008-06-30,14.90250015258789
266863,NKE,2008-07-01,14.7475004196167
266864,NKE,2008-07-02,14.522500038146973
266865,NKE,2008-07-03,14.630000114440918
266866,NKE,2008-07-07,14.114999771118164
266867,NKE,2008-07-08,14.579999923706056
266868,NKE,2008-07-09,14.237500190734863
266869,NKE,2008-07-10,13.917499542236328
266870,NKE,2008-07-11,14.0649995803833
266871,NKE,2008-07-14,13.952500343322754
266872,NKE,2008-07-15,14.40999984741211
266873,NKE,2008-07-16,14.539999961853027
266874,NKE,2008-07-17,14.640000343322754
266875,NKE,2008-07-18,14.550000190734863
266876,NKE,2008-07-21,14.3774995803833
266877,NKE,2008-07-22,14.667499542236328
266878,NKE,2008-07-23,14.800000190734863
266879,NKE,2008-07-24,14.532500267028809
266880,NKE,2008-07-25,14.542499542236328
266881,NKE,2008-07-28,14.3100004196167
266882,NKE,2008-07-29,14.765000343322754
266883,NKE,2008-07-30,14.920000076293944
266884,NKE,2008-07-31,14.670000076293944
266885,NKE,2008-08-01,14.850000381469728
266886,NKE,2008-08-04,14.94499969482422
266887,NKE,2008-08-05,15.395000457763672
266888,NKE,2008-08-06,15.547499656677246
266889,NKE,2008-08-07,15.212499618530272
266890,NKE,2008-08-08,15.737500190734863
266891,NKE,2008-08-11,15.817500114440918
266892,NKE,2008-08-12,15.524999618530272
266893,NKE,2008-08-13,15.49250030517578
266894,NKE,2008-08-14,15.5
266895,NKE,2008-08-15,15.572500228881836
266896,NKE,2008-08-18,15.412500381469728
266897,NKE,2008-08-19,15.25749969482422
266898,NKE,2008-08-20,15.164999961853027
266899,NKE,2008-08-21,15.147500038146973
266900,NKE,2008-08-22,15.27750015258789
266901,NKE,2008-08-25,14.927499771118164
266902,NKE,2008-08-26,14.729999542236328
266903,NKE,2008-08-27,14.917499542236328
266904,NKE,2008-08-28,15.30500030517578
266905,NKE,2008-08-29,15.15250015258789
266906,NKE,2008-09-02,15.295000076293944
266907,NKE,2008-09-03,15.477499961853027
266908,NKE,2008-09-04,14.9350004196167
266909,NKE,2008-09-05,14.704999923706056
266910,NKE,2008-09-08,15.082500457763672
266911,NKE,2008-09-09,15.06999969482422
266912,NKE,2008-09-10,14.967499732971191
266913,NKE,2008-09-11,15.24250030517578
266914,NKE,2008-09-12,15.479999542236328
266915,NKE,2008-09-15,15.125
266916,NKE,2008-09-16,15.297499656677246
266917,NKE,2008-09-17,14.890000343322754
266918,NKE,2008-09-18,16.15999984741211
266919,NKE,2008-09-19,15.925000190734863
266920,NKE,2008-09-22,15.787500381469728
266921,NKE,2008-09-23,15.207500457763672
266922,NKE,2008-09-24,14.817500114440918
266923,NKE,2008-09-25,16.252500534057617
266924,NKE,2008-09-26,16.947500228881836
266925,NKE,2008-09-29,16.262500762939453
266926,NKE,2008-09-30,16.725000381469727
266927,NKE,2008-10-01,16.540000915527344
266928,NKE,2008-10-02,15.9375
266929,NKE,2008-10-03,15.8125
266930,NKE,2008-10-06,15.28499984741211
266931,NKE,2008-10-07,14.494999885559082
266932,NKE,2008-10-08,13.925000190734863
266933,NKE,2008-10-09,13.270000457763672
266934,NKE,2008-10-10,13.63249969482422
266935,NKE,2008-10-13,13.962499618530272
266936,NKE,2008-10-14,14.279999732971191
266937,NKE,2008-10-15,12.59000015258789
266938,NKE,2008-10-16,13.99250030517578
266939,NKE,2008-10-17,14.369999885559082
266940,NKE,2008-10-20,14.9375
266941,NKE,2008-10-21,14.279999732971191
266942,NKE,2008-10-22,13.125
266943,NKE,2008-10-23,12.682499885559082
266944,NKE,2008-10-24,11.947500228881836
266945,NKE,2008-10-27,11.637499809265137
266946,NKE,2008-10-28,13.104999542236328
266947,NKE,2008-10-29,13.119999885559082
266948,NKE,2008-10-30,13.952500343322754
266949,NKE,2008-10-31,14.407500267028809
266950,NKE,2008-11-03,13.960000038146973
266951,NKE,2008-11-04,14.05500030517578
266952,NKE,2008-11-05,13.19499969482422
266953,NKE,2008-11-06,12.65999984741211
266954,NKE,2008-11-07,12.352499961853027
266955,NKE,2008-11-10,11.99250030517578
266956,NKE,2008-11-11,11.417499542236328
266957,NKE,2008-11-12,11.092499732971191
266958,NKE,2008-11-13,12.21500015258789
266959,NKE,2008-11-14,11.63249969482422
266960,NKE,2008-11-17,11.577500343322754
266961,NKE,2008-11-18,11.65999984741211
266962,NKE,2008-11-19,10.960000038146973
266963,NKE,2008-11-20,10.90250015258789
266964,NKE,2008-11-21,11.970000267028809
266965,NKE,2008-11-24,12.579999923706056
266966,NKE,2008-11-25,12.322500228881836
266967,NKE,2008-11-26,13.3125
266968,NKE,2008-11-28,13.3125
266969,NKE,2008-12-01,12.005000114440918
266970,NKE,2008-12-02,12.5024995803833
266971,NKE,2008-12-03,13.0024995803833
266972,NKE,2008-12-04,12.989999771118164
266973,NKE,2008-12-05,13.335000038146973
266974,NKE,2008-12-08,14.042499542236328
266975,NKE,2008-12-09,13.234999656677246
266976,NKE,2008-12-10,12.625
266977,NKE,2008-12-11,12.182499885559082
266978,NKE,2008-12-12,12.342499732971191
266979,NKE,2008-12-15,12.047499656677246
266980,NKE,2008-12-16,12.40999984741211
266981,NKE,2008-12-17,12.65999984741211
266982,NKE,2008-12-18,13.172499656677246
266983,NKE,2008-12-19,12.8149995803833
266984,NKE,2008-12-22,12.274999618530272
266985,NKE,2008-12-23,11.989999771118164
266986,NKE,2008-12-24,12.282500267028809
266987,NKE,2008-12-26,12.4399995803833
266988,NKE,2008-12-29,12.234999656677246
266989,NKE,2008-12-30,12.422499656677246
266990,NKE,2008-12-31,12.75
266991,NKE,2009-01-02,13.265000343322754
266992,NKE,2009-01-05,13.359999656677246
266993,NKE,2009-01-06,13.09000015258789
266994,NKE,2009-01-07,12.614999771118164
266995,NKE,2009-01-08,12.84749984741211
266996,NKE,2009-01-09,12.40250015258789
266997,NKE,2009-01-12,12.529999732971191
266998,NKE,2009-01-13,12.375
266999,NKE,2009-01-14,11.662500381469728
267000,NKE,2009-01-15,11.739999771118164
267001,NKE,2009-01-16,11.699999809265137
267002,NKE,2009-01-20,11.03499984741211
267003,NKE,2009-01-21,11.414999961853027
267004,NKE,2009-01-22,11.407500267028809
267005,NKE,2009-01-23,11.420000076293944
267006,NKE,2009-01-26,11.417499542236328
267007,NKE,2009-01-27,11.3774995803833
267008,NKE,2009-01-28,11.899999618530272
267009,NKE,2009-01-29,11.4975004196167
267010,NKE,2009-01-30,11.3125
267011,NKE,2009-02-02,11.107500076293944
267012,NKE,2009-02-03,11.574999809265137
267013,NKE,2009-02-04,11.44499969482422
267014,NKE,2009-02-05,11.800000190734863
267015,NKE,2009-02-06,12.170000076293944
267016,NKE,2009-02-09,11.942500114440918
267017,NKE,2009-02-10,11.262499809265137
267018,NKE,2009-02-11,11.077500343322754
267019,NKE,2009-02-12,11.114999771118164
267020,NKE,2009-02-13,10.857500076293944
267021,NKE,2009-02-17,10.484999656677246
267022,NKE,2009-02-18,10.880000114440918
267023,NKE,2009-02-19,10.702500343322754
267024,NKE,2009-02-20,10.732500076293944
267025,NKE,2009-02-23,10.40250015258789
267026,NKE,2009-02-24,10.734999656677246
267027,NKE,2009-02-25,10.537500381469728
267028,NKE,2009-02-26,10.25749969482422
267029,NKE,2009-02-27,10.38249969482422
267030,NKE,2009-03-02,9.9399995803833
267031,NKE,2009-03-03,10.012499809265137
267032,NKE,2009-03-04,10.637499809265137
267033,NKE,2009-03-05,9.984999656677246
267034,NKE,2009-03-06,9.984999656677246
267035,NKE,2009-03-09,9.642499923706056
267036,NKE,2009-03-10,10.40250015258789
267037,NKE,2009-03-11,10.857500076293944
267038,NKE,2009-03-12,11.147500038146973
267039,NKE,2009-03-13,11.167499542236328
267040,NKE,2009-03-16,10.977499961853027
267041,NKE,2009-03-17,11.352499961853027
267042,NKE,2009-03-18,11.479999542236328
267043,NKE,2009-03-19,11.625
267044,NKE,2009-03-20,11.255000114440918
267045,NKE,2009-03-23,11.904999732971191
267046,NKE,2009-03-24,11.399999618530272
267047,NKE,2009-03-25,11.592499732971191
267048,NKE,2009-03-26,11.899999618530272
267049,NKE,2009-03-27,11.710000038146973
267050,NKE,2009-03-30,11.5649995803833
267051,NKE,2009-03-31,11.72249984741211
267052,NKE,2009-04-01,11.75
267053,NKE,2009-04-02,12.6225004196167
267054,NKE,2009-04-03,12.967499732971191
267055,NKE,2009-04-06,12.817500114440918
267056,NKE,2009-04-07,12.46500015258789
267057,NKE,2009-04-08,12.5600004196167
267058,NKE,2009-04-09,13.317500114440918
267059,NKE,2009-04-13,13.279999732971191
267060,NKE,2009-04-14,12.850000381469728
267061,NKE,2009-04-15,13.02750015258789
267062,NKE,2009-04-16,13.442500114440918
267063,NKE,2009-04-17,13.65250015258789
267064,NKE,2009-04-20,13.09000015258789
267065,NKE,2009-04-21,13.317500114440918
267066,NKE,2009-04-22,13.75
267067,NKE,2009-04-23,13.59749984741211
267068,NKE,2009-04-24,13.682499885559082
267069,NKE,2009-04-27,13.532500267028809
267070,NKE,2009-04-28,13.897500038146973
267071,NKE,2009-04-29,13.239999771118164
267072,NKE,2009-04-30,13.11750030517578
267073,NKE,2009-05-01,13.229999542236328
267074,NKE,2009-05-04,13.817500114440918
267075,NKE,2009-05-05,13.75
267076,NKE,2009-05-06,13.65250015258789
267077,NKE,2009-05-07,13.270000457763672
267078,NKE,2009-05-08,13.604999542236328
267079,NKE,2009-05-11,13.28499984741211
267080,NKE,2009-05-12,12.744999885559082
267081,NKE,2009-05-13,12.380000114440918
267082,NKE,2009-05-14,12.737500190734863
267083,NKE,2009-05-15,12.4375
267084,NKE,2009-05-18,12.800000190734863
267085,NKE,2009-05-19,13.010000228881836
267086,NKE,2009-05-20,12.672499656677246
267087,NKE,2009-05-21,12.837499618530272
267088,NKE,2009-05-22,13.102499961853027
267089,NKE,2009-05-26,13.542499542236328
267090,NKE,2009-05-27,13.602499961853027
267091,NKE,2009-05-28,13.77750015258789
267092,NKE,2009-05-29,14.262499809265137
267093,NKE,2009-06-01,14.8149995803833
267094,NKE,2009-06-02,14.457500457763672
267095,NKE,2009-06-03,14.542499542236328
267096,NKE,2009-06-04,14.385000228881836
267097,NKE,2009-06-05,14.572500228881836
267098,NKE,2009-06-08,14.5
267099,NKE,2009-06-09,14.664999961853027
267100,NKE,2009-06-10,14.262499809265137
267101,NKE,2009-06-11,14.154999732971191
267102,NKE,2009-06-12,14.15250015258789
267103,NKE,2009-06-15,13.984999656677246
267104,NKE,2009-06-16,13.832500457763672
267105,NKE,2009-06-17,13.657500267028809
267106,NKE,2009-06-18,14.074999809265137
267107,NKE,2009-06-19,14.175000190734863
267108,NKE,2009-06-22,13.8149995803833
267109,NKE,2009-06-23,13.385000228881836
267110,NKE,2009-06-24,13.255000114440918
267111,NKE,2009-06-25,12.81999969482422
267112,NKE,2009-06-26,12.710000038146973
267113,NKE,2009-06-29,12.9375
267114,NKE,2009-06-30,12.94499969482422
267115,NKE,2009-07-01,13.104999542236328
267116,NKE,2009-07-02,12.765000343322754
267117,NKE,2009-07-06,12.977499961853027
267118,NKE,2009-07-07,12.802499771118164
267119,NKE,2009-07-08,12.8774995803833
267120,NKE,2009-07-09,12.765000343322754
267121,NKE,2009-07-10,12.824999809265137
267122,NKE,2009-07-13,12.885000228881836
267123,NKE,2009-07-14,12.975000381469728
267124,NKE,2009-07-15,13.232500076293944
267125,NKE,2009-07-16,13.297499656677246
267126,NKE,2009-07-17,13.109999656677246
267127,NKE,2009-07-20,13.207500457763672
267128,NKE,2009-07-21,13.017499923706056
267129,NKE,2009-07-22,12.88249969482422
267130,NKE,2009-07-23,12.78499984741211
267131,NKE,2009-07-24,13.042499542236328
267132,NKE,2009-07-27,13.092499732971191
267133,NKE,2009-07-28,13.227499961853027
267134,NKE,2009-07-29,13.592499732971191
267135,NKE,2009-07-30,14.022500038146973
267136,NKE,2009-07-31,14.15999984741211
267137,NKE,2009-08-03,14.154999732971191
267138,NKE,2009-08-04,14.385000228881836
267139,NKE,2009-08-05,14.255000114440918
267140,NKE,2009-08-06,14.404999732971191
267141,NKE,2009-08-07,14.517499923706056
267142,NKE,2009-08-10,14.28499984741211
267143,NKE,2009-08-11,14.197500228881836
267144,NKE,2009-08-12,14.380000114440918
267145,NKE,2009-08-13,14.452500343322754
267146,NKE,2009-08-14,14.21500015258789
267147,NKE,2009-08-17,13.859999656677246
267148,NKE,2009-08-18,13.90250015258789
267149,NKE,2009-08-19,14.192500114440918
267150,NKE,2009-08-20,14.25
267151,NKE,2009-08-21,13.912500381469728
267152,NKE,2009-08-24,14.0
267153,NKE,2009-08-25,13.789999961853027
267154,NKE,2009-08-26,13.862500190734863
267155,NKE,2009-08-27,14.207500457763672
267156,NKE,2009-08-28,14.045000076293944
267157,NKE,2009-08-31,13.84749984741211
267158,NKE,2009-09-01,13.59000015258789
267159,NKE,2009-09-02,13.327500343322754
267160,NKE,2009-09-03,13.432499885559082
267161,NKE,2009-09-04,13.557499885559082
267162,NKE,2009-09-08,13.8100004196167
267163,NKE,2009-09-09,13.837499618530272
267164,NKE,2009-09-10,13.854999542236328
267165,NKE,2009-09-11,13.7475004196167
267166,NKE,2009-09-14,13.727499961853027
267167,NKE,2009-09-15,13.672499656677246
267168,NKE,2009-09-16,14.295000076293944
267169,NKE,2009-09-17,14.522500038146973
267170,NKE,2009-09-18,14.647500038146973
267171,NKE,2009-09-21,14.637499809265137
267172,NKE,2009-09-22,14.642499923706056
267173,NKE,2009-09-23,14.574999809265137
267174,NKE,2009-09-24,14.542499542236328
267175,NKE,2009-09-25,14.65999984741211
267176,NKE,2009-09-28,14.75
267177,NKE,2009-09-29,15.022500038146973
267178,NKE,2009-09-30,16.174999237060547
267179,NKE,2009-10-01,15.625
267180,NKE,2009-10-02,15.505000114440918
267181,NKE,2009-10-05,15.69499969482422
267182,NKE,2009-10-06,15.772500038146973
267183,NKE,2009-10-07,15.854999542236328
267184,NKE,2009-10-08,16.0049991607666
267185,NKE,2009-10-09,15.897500038146973
267186,NKE,2009-10-12,15.8125
267187,NKE,2009-10-13,15.920000076293944
267188,NKE,2009-10-14,16.225000381469727
267189,NKE,2009-10-15,16.239999771118164
267190,NKE,2009-10-16,16.274999618530273
267191,NKE,2009-10-19,16.522499084472656
267192,NKE,2009-10-20,16.272499084472656
267193,NKE,2009-10-21,16.1875
267194,NKE,2009-10-22,16.297500610351562
267195,NKE,2009-10-23,16.042499542236328
267196,NKE,2009-10-26,15.9375
267197,NKE,2009-10-27,16.022499084472656
267198,NKE,2009-10-28,15.642499923706056
267199,NKE,2009-10-29,15.927499771118164
267200,NKE,2009-10-30,15.545000076293944
267201,NKE,2009-11-02,15.625
267202,NKE,2009-11-03,15.664999961853027
267203,NKE,2009-11-04,15.682499885559082
267204,NKE,2009-11-05,16.190000534057617
267205,NKE,2009-11-06,16.139999389648438
267206,NKE,2009-11-09,16.329999923706055
267207,NKE,2009-11-10,16.11750030517578
267208,NKE,2009-11-11,16.232500076293945
267209,NKE,2009-11-12,16.022499084472656
267210,NKE,2009-11-13,16.104999542236328
267211,NKE,2009-11-16,16.524999618530273
267212,NKE,2009-11-17,16.239999771118164
267213,NKE,2009-11-18,16.104999542236328
267214,NKE,2009-11-19,15.890000343322754
267215,NKE,2009-11-20,15.979999542236328
267216,NKE,2009-11-23,16.122499465942383
267217,NKE,2009-11-24,16.1299991607666
267218,NKE,2009-11-25,16.424999237060547
267219,NKE,2009-11-27,16.262500762939453
267220,NKE,2009-11-30,16.22249984741211
267221,NKE,2009-12-01,16.350000381469727
267222,NKE,2009-12-02,16.337499618530273
267223,NKE,2009-12-03,16.167499542236328
267224,NKE,2009-12-04,16.075000762939453
267225,NKE,2009-12-07,16.135000228881836
267226,NKE,2009-12-08,15.88249969482422
267227,NKE,2009-12-09,15.487500190734863
267228,NKE,2009-12-10,15.675000190734863
267229,NKE,2009-12-11,15.96500015258789
267230,NKE,2009-12-14,16.040000915527344
267231,NKE,2009-12-15,16.087499618530273
267232,NKE,2009-12-16,16.012500762939453
267233,NKE,2009-12-17,15.8125
267234,NKE,2009-12-18,16.104999542236328
267235,NKE,2009-12-21,16.219999313354492
267236,NKE,2009-12-22,16.274999618530273
267237,NKE,2009-12-23,16.360000610351562
267238,NKE,2009-12-24,16.3125
267239,NKE,2009-12-28,16.375
267240,NKE,2009-12-29,16.552499771118164
267241,NKE,2009-12-30,16.53499984741211
267242,NKE,2009-12-31,16.517499923706055
267243,NKE,2010-01-04,16.337499618530273
267244,NKE,2010-01-05,16.40250015258789
267245,NKE,2010-01-06,16.302499771118164
267246,NKE,2010-01-07,16.462499618530273
267247,NKE,2010-01-08,16.43000030517578
267248,NKE,2010-01-11,16.227500915527344
267249,NKE,2010-01-12,16.204999923706055
267250,NKE,2010-01-13,16.350000381469727
267251,NKE,2010-01-14,16.247499465942383
267252,NKE,2010-01-15,16.09749984741211
267253,NKE,2010-01-19,16.177499771118164
267254,NKE,2010-01-20,16.045000076293945
267255,NKE,2010-01-21,15.90999984741211
267256,NKE,2010-01-22,15.744999885559082
267257,NKE,2010-01-25,15.917499542236328
267258,NKE,2010-01-26,15.9350004196167
267259,NKE,2010-01-27,16.0
267260,NKE,2010-01-28,15.880000114440918
267261,NKE,2010-01-29,15.9375
267262,NKE,2010-02-01,16.024999618530273
267263,NKE,2010-02-02,15.982500076293944
267264,NKE,2010-02-03,16.0
267265,NKE,2010-02-04,15.522500038146973
267266,NKE,2010-02-05,15.425000190734863
267267,NKE,2010-02-08,15.324999809265137
267268,NKE,2010-02-09,15.6274995803833
267269,NKE,2010-02-10,15.65999984741211
267270,NKE,2010-02-11,15.737500190734863
267271,NKE,2010-02-12,15.6225004196167
267272,NKE,2010-02-16,15.912500381469728
267273,NKE,2010-02-17,16.1200008392334
267274,NKE,2010-02-18,16.110000610351562
267275,NKE,2010-02-19,16.087499618530273
267276,NKE,2010-02-22,16.077499389648438
267277,NKE,2010-02-23,16.032499313354492
267278,NKE,2010-02-24,16.232500076293945
267279,NKE,2010-02-25,16.540000915527344
267280,NKE,2010-02-26,16.899999618530273
267281,NKE,2010-03-01,17.059999465942383
267282,NKE,2010-03-02,17.00749969482422
267283,NKE,2010-03-03,16.90999984741211
267284,NKE,2010-03-04,16.907499313354492
267285,NKE,2010-03-05,17.079999923706055
267286,NKE,2010-03-08,17.204999923706055
267287,NKE,2010-03-09,17.232500076293945
267288,NKE,2010-03-10,17.280000686645508
267289,NKE,2010-03-11,17.4375
267290,NKE,2010-03-12,17.475000381469727
267291,NKE,2010-03-15,17.59749984741211
267292,NKE,2010-03-16,17.594999313354492
267293,NKE,2010-03-17,17.719999313354492
267294,NKE,2010-03-18,18.665000915527344
267295,NKE,2010-03-19,18.3799991607666
267296,NKE,2010-03-22,18.46999931335449
267297,NKE,2010-03-23,18.622499465942383
267298,NKE,2010-03-24,18.34499931335449
267299,NKE,2010-03-25,18.39249992370605
267300,NKE,2010-03-26,18.47249984741211
267301,NKE,2010-03-29,18.49250030517578
267302,NKE,2010-03-30,18.45249938964844
267303,NKE,2010-03-31,18.375
267304,NKE,2010-04-01,18.502500534057617
267305,NKE,2010-04-05,18.52750015258789
267306,NKE,2010-04-06,18.477500915527344
267307,NKE,2010-04-07,18.397499084472656
267308,NKE,2010-04-08,18.497499465942383
267309,NKE,2010-04-09,18.795000076293945
267310,NKE,2010-04-12,18.88249969482422
267311,NKE,2010-04-13,18.877500534057617
267312,NKE,2010-04-14,18.950000762939453
267313,NKE,2010-04-15,18.90999984741211
267314,NKE,2010-04-16,18.792499542236328
267315,NKE,2010-04-19,18.895000457763672
267316,NKE,2010-04-20,19.09000015258789
267317,NKE,2010-04-21,19.18000030517578
267318,NKE,2010-04-22,19.5575008392334
267319,NKE,2010-04-23,19.475000381469727
267320,NKE,2010-04-26,19.5049991607666
267321,NKE,2010-04-27,19.184999465942383
267322,NKE,2010-04-28,19.11000061035156
267323,NKE,2010-04-29,19.39249992370605
267324,NKE,2010-04-30,18.977500915527344
267325,NKE,2010-05-03,19.4424991607666
267326,NKE,2010-05-04,19.337499618530277
267327,NKE,2010-05-05,18.802499771118164
267328,NKE,2010-05-06,18.075000762939453
267329,NKE,2010-05-07,17.65250015258789
267330,NKE,2010-05-10,19.162500381469727
267331,NKE,2010-05-11,19.107500076293945
267332,NKE,2010-05-12,19.462499618530277
267333,NKE,2010-05-13,18.887500762939453
267334,NKE,2010-05-14,18.434999465942383
267335,NKE,2010-05-17,18.40749931335449
267336,NKE,2010-05-18,18.232500076293945
267337,NKE,2010-05-19,18.0625
267338,NKE,2010-05-20,17.577499389648438
267339,NKE,2010-05-21,17.84749984741211
267340,NKE,2010-05-24,17.834999084472656
267341,NKE,2010-05-25,18.227500915527344
267342,NKE,2010-05-26,18.1299991607666
267343,NKE,2010-05-27,18.475000381469727
267344,NKE,2010-05-28,18.09499931335449
267345,NKE,2010-06-01,17.795000076293945
267346,NKE,2010-06-02,18.25
267347,NKE,2010-06-03,18.40749931335449
267348,NKE,2010-06-04,17.6924991607666
267349,NKE,2010-06-07,17.397499084472656
267350,NKE,2010-06-08,17.565000534057617
267351,NKE,2010-06-09,17.502500534057617
267352,NKE,2010-06-10,17.9375
267353,NKE,2010-06-11,18.082500457763672
267354,NKE,2010-06-14,18.05500030517578
267355,NKE,2010-06-15,18.4950008392334
267356,NKE,2010-06-16,18.457500457763672
267357,NKE,2010-06-17,18.64249992370605
267358,NKE,2010-06-18,18.73500061035156
267359,NKE,2010-06-21,18.587499618530277
267360,NKE,2010-06-22,18.114999771118164
267361,NKE,2010-06-23,18.1299991607666
267362,NKE,2010-06-24,17.407499313354492
267363,NKE,2010-06-25,17.530000686645508
267364,NKE,2010-06-28,17.625
267365,NKE,2010-06-29,17.042499542236328
267366,NKE,2010-06-30,16.887500762939453
267367,NKE,2010-07-01,17.017499923706055
267368,NKE,2010-07-02,16.96500015258789
267369,NKE,2010-07-06,16.802499771118164
267370,NKE,2010-07-07,17.139999389648438
267371,NKE,2010-07-08,17.56999969482422
267372,NKE,2010-07-09,17.537500381469727
267373,NKE,2010-07-12,17.452499389648438
267374,NKE,2010-07-13,17.61750030517578
267375,NKE,2010-07-14,17.635000228881836
267376,NKE,2010-07-15,17.662500381469727
267377,NKE,2010-07-16,17.239999771118164
267378,NKE,2010-07-19,17.15250015258789
267379,NKE,2010-07-20,17.459999084472656
267380,NKE,2010-07-21,17.412500381469727
267381,NKE,2010-07-22,17.889999389648438
267382,NKE,2010-07-23,18.184999465942383
267383,NKE,2010-07-26,18.30500030517578
267384,NKE,2010-07-27,18.420000076293945
267385,NKE,2010-07-28,18.27750015258789
267386,NKE,2010-07-29,18.38249969482422
267387,NKE,2010-07-30,18.40999984741211
267388,NKE,2010-08-02,18.57999992370605
267389,NKE,2010-08-03,18.274999618530277
267390,NKE,2010-08-04,18.5
267391,NKE,2010-08-05,18.51499938964844
267392,NKE,2010-08-06,18.489999771118164
267393,NKE,2010-08-09,18.530000686645508
267394,NKE,2010-08-10,18.477500915527344
267395,NKE,2010-08-11,18.020000457763672
267396,NKE,2010-08-12,17.8799991607666
267397,NKE,2010-08-13,17.645000457763672
267398,NKE,2010-08-16,17.764999389648438
267399,NKE,2010-08-17,17.927499771118164
267400,NKE,2010-08-18,18.059999465942383
267401,NKE,2010-08-19,17.834999084472656
267402,NKE,2010-08-20,17.815000534057617
267403,NKE,2010-08-23,17.737499237060547
267404,NKE,2010-08-24,17.512500762939453
267405,NKE,2010-08-25,17.532499313354492
267406,NKE,2010-08-26,17.59749984741211
267407,NKE,2010-08-27,17.735000610351562
267408,NKE,2010-08-30,17.59000015258789
267409,NKE,2010-08-31,17.5
267410,NKE,2010-09-01,18.03249931335449
267411,NKE,2010-09-02,18.239999771118164
267412,NKE,2010-09-03,18.5625
267413,NKE,2010-09-07,18.5049991607666
267414,NKE,2010-09-08,18.53499984741211
267415,NKE,2010-09-09,18.479999542236328
267416,NKE,2010-09-10,18.4375
267417,NKE,2010-09-13,18.670000076293945
267418,NKE,2010-09-14,18.8174991607666
267419,NKE,2010-09-15,19.13999938964844
267420,NKE,2010-09-16,19.15999984741211
267421,NKE,2010-09-17,19.315000534057617
267422,NKE,2010-09-20,19.592500686645508
267423,NKE,2010-09-21,19.42250061035156
267424,NKE,2010-09-22,19.32749938964844
267425,NKE,2010-09-23,19.417499542236328
267426,NKE,2010-09-24,19.89249992370605
267427,NKE,2010-09-27,19.77750015258789
267428,NKE,2010-09-28,20.15999984741211
267429,NKE,2010-09-29,19.982500076293945
267430,NKE,2010-09-30,20.03499984741211
267431,NKE,2010-10-01,20.0625
267432,NKE,2010-10-04,19.96999931335449
267433,NKE,2010-10-05,20.325000762939453
267434,NKE,2010-10-06,20.32749938964844
267435,NKE,2010-10-07,20.247499465942383
267436,NKE,2010-10-08,20.51000022888184
267437,NKE,2010-10-11,20.4950008392334
267438,NKE,2010-10-12,20.47249984741211
267439,NKE,2010-10-13,20.5049991607666
267440,NKE,2010-10-14,20.4424991607666
267441,NKE,2010-10-15,20.5
267442,NKE,2010-10-18,20.415000915527344
267443,NKE,2010-10-19,20.1825008392334
267444,NKE,2010-10-20,20.309999465942383
267445,NKE,2010-10-21,20.52750015258789
267446,NKE,2010-10-22,20.479999542236328
267447,NKE,2010-10-25,20.512500762939453
267448,NKE,2010-10-26,20.45499992370605
267449,NKE,2010-10-27,20.25749969482422
267450,NKE,2010-10-28,20.27750015258789
267451,NKE,2010-10-29,20.36000061035156
267452,NKE,2010-11-01,20.274999618530277
267453,NKE,2010-11-02,20.4375
267454,NKE,2010-11-03,20.457500457763672
267455,NKE,2010-11-04,20.852500915527344
267456,NKE,2010-11-05,21.02750015258789
267457,NKE,2010-11-08,20.90250015258789
267458,NKE,2010-11-09,20.799999237060547
267459,NKE,2010-11-10,20.96999931335449
267460,NKE,2010-11-11,20.917499542236328
267461,NKE,2010-11-12,20.655000686645508
267462,NKE,2010-11-15,20.450000762939453
267463,NKE,2010-11-16,20.127500534057617
267464,NKE,2010-11-17,20.34749984741211
267465,NKE,2010-11-18,20.61750030517578
267466,NKE,2010-11-19,21.45249938964844
267467,NKE,2010-11-22,21.479999542236328
267468,NKE,2010-11-23,21.315000534057617
267469,NKE,2010-11-24,21.63249969482422
267470,NKE,2010-11-26,21.489999771118164
267471,NKE,2010-11-29,21.290000915527344
267472,NKE,2010-11-30,21.53249931335449
267473,NKE,2010-12-01,21.90999984741211
267474,NKE,2010-12-02,21.957500457763672
267475,NKE,2010-12-03,21.88249969482422
267476,NKE,2010-12-06,21.9325008392334
267477,NKE,2010-12-07,21.79750061035156
267478,NKE,2010-12-08,21.82999992370605
267479,NKE,2010-12-09,21.86750030517578
267480,NKE,2010-12-10,21.950000762939453
267481,NKE,2010-12-13,22.3075008392334
267482,NKE,2010-12-14,22.31999969482422
267483,NKE,2010-12-15,22.145000457763672
267484,NKE,2010-12-16,22.3075008392334
267485,NKE,2010-12-17,22.512500762939453
267486,NKE,2010-12-20,22.5674991607666
267487,NKE,2010-12-21,23.075000762939453
267488,NKE,2010-12-22,21.737499237060547
267489,NKE,2010-12-23,21.512500762939453
267490,NKE,2010-12-27,21.457500457763672
267491,NKE,2010-12-28,21.582500457763672
267492,NKE,2010-12-29,21.3174991607666
267493,NKE,2010-12-30,21.440000534057617
267494,NKE,2010-12-31,21.354999542236328
267495,NKE,2011-01-03,21.522499084472656
267496,NKE,2011-01-04,20.99250030517578
267497,NKE,2011-01-05,21.1299991607666
267498,NKE,2011-01-06,20.940000534057617
267499,NKE,2011-01-07,20.88249969482422
267500,NKE,2011-01-10,21.042499542236328
267501,NKE,2011-01-11,21.0049991607666
267502,NKE,2011-01-12,20.9325008392334
267503,NKE,2011-01-13,20.63999938964844
267504,NKE,2011-01-14,21.01749992370605
267505,NKE,2011-01-18,21.01499938964844
267506,NKE,2011-01-19,20.915000915527344
267507,NKE,2011-01-20,20.76749992370605
267508,NKE,2011-01-21,20.575000762939453
267509,NKE,2011-01-24,20.665000915527344
267510,NKE,2011-01-25,20.71999931335449
267511,NKE,2011-01-26,21.0
267512,NKE,2011-01-27,20.6924991607666
267513,NKE,2011-01-28,20.364999771118164
267514,NKE,2011-01-31,20.6200008392334
267515,NKE,2011-02-01,20.887500762939453
267516,NKE,2011-02-02,20.977500915527344
267517,NKE,2011-02-03,20.950000762939453
267518,NKE,2011-02-04,21.434999465942383
267519,NKE,2011-02-07,21.625
267520,NKE,2011-02-08,21.677499771118164
267521,NKE,2011-02-09,21.8125
267522,NKE,2011-02-10,21.69750022888184
267523,NKE,2011-02-11,21.552499771118164
267524,NKE,2011-02-14,21.4424991607666
267525,NKE,2011-02-15,21.387500762939453
267526,NKE,2011-02-16,21.4375
267527,NKE,2011-02-17,21.51000022888184
267528,NKE,2011-02-18,22.20499992370605
267529,NKE,2011-02-22,21.8075008392334
267530,NKE,2011-02-23,21.54750061035156
267531,NKE,2011-02-24,21.6299991607666
267532,NKE,2011-02-25,21.9950008392334
267533,NKE,2011-02-28,22.25749969482422
267534,NKE,2011-03-01,21.924999237060547
267535,NKE,2011-03-02,22.082500457763672
267536,NKE,2011-03-03,22.459999084472656
267537,NKE,2011-03-04,22.46999931335449
267538,NKE,2011-03-07,22.229999542236328
267539,NKE,2011-03-08,22.29750061035156
267540,NKE,2011-03-09,22.237499237060547
267541,NKE,2011-03-10,22.045000076293945
267542,NKE,2011-03-11,21.792499542236328
267543,NKE,2011-03-14,21.552499771118164
267544,NKE,2011-03-15,21.332500457763672
267545,NKE,2011-03-16,21.20499992370605
267546,NKE,2011-03-17,21.352500915527344
267547,NKE,2011-03-18,19.397499084472656
267548,NKE,2011-03-21,19.209999084472656
267549,NKE,2011-03-22,18.862499237060547
267550,NKE,2011-03-23,19.30500030517578
267551,NKE,2011-03-24,19.1825008392334
267552,NKE,2011-03-25,19.165000915527344
267553,NKE,2011-03-28,18.97249984741211
267554,NKE,2011-03-29,19.09000015258789
267555,NKE,2011-03-30,19.1875
267556,NKE,2011-03-31,18.924999237060547
267557,NKE,2011-04-01,19.13249969482422
267558,NKE,2011-04-04,19.352500915527344
267559,NKE,2011-04-05,19.482500076293945
267560,NKE,2011-04-06,19.667499542236328
267561,NKE,2011-04-07,19.522499084472656
267562,NKE,2011-04-08,19.34749984741211
267563,NKE,2011-04-11,19.53249931335449
267564,NKE,2011-04-12,19.549999237060547
267565,NKE,2011-04-13,19.852500915527344
267566,NKE,2011-04-14,20.020000457763672
267567,NKE,2011-04-15,19.6825008392334
267568,NKE,2011-04-18,19.645000457763672
267569,NKE,2011-04-19,19.6825008392334
267570,NKE,2011-04-20,20.01749992370605
267571,NKE,2011-04-21,20.04750061035156
267572,NKE,2011-04-25,20.02750015258789
267573,NKE,2011-04-26,19.989999771118164
267574,NKE,2011-04-27,20.280000686645508
267575,NKE,2011-04-28,20.64249992370605
267576,NKE,2011-04-29,20.57999992370605
267577,NKE,2011-05-02,20.559999465942383
267578,NKE,2011-05-03,20.415000915527344
267579,NKE,2011-05-04,20.69750022888184
267580,NKE,2011-05-05,20.65250015258789
267581,NKE,2011-05-06,20.5049991607666
267582,NKE,2011-05-09,20.727500915527344
267583,NKE,2011-05-10,20.875
267584,NKE,2011-05-11,20.665000915527344
267585,NKE,2011-05-12,21.145000457763672
267586,NKE,2011-05-13,21.565000534057617
267587,NKE,2011-05-16,21.3174991607666
267588,NKE,2011-05-17,21.22249984741211
267589,NKE,2011-05-18,21.207500457763672
267590,NKE,2011-05-19,21.52750015258789
267591,NKE,2011-05-20,21.262500762939453
267592,NKE,2011-05-23,20.905000686645508
267593,NKE,2011-05-24,21.082500457763672
267594,NKE,2011-05-25,20.79750061035156
267595,NKE,2011-05-26,21.01749992370605
267596,NKE,2011-05-27,21.155000686645508
267597,NKE,2011-05-31,21.112499237060547
267598,NKE,2011-06-01,20.537500381469727
267599,NKE,2011-06-02,20.287500381469727
267600,NKE,2011-06-03,20.09000015258789
267601,NKE,2011-06-06,19.9424991607666
267602,NKE,2011-06-07,20.475000381469727
267603,NKE,2011-06-08,20.024999618530277
267604,NKE,2011-06-09,20.167499542236328
267605,NKE,2011-06-10,19.915000915527344
267606,NKE,2011-06-13,20.127500534057617
267607,NKE,2011-06-14,20.559999465942383
267608,NKE,2011-06-15,20.09749984741211
267609,NKE,2011-06-16,20.07250022888184
267610,NKE,2011-06-17,20.27750015258789
267611,NKE,2011-06-20,20.8075008392334
267612,NKE,2011-06-21,21.127500534057617
267613,NKE,2011-06-22,20.487499237060547
267614,NKE,2011-06-23,20.54750061035156
267615,NKE,2011-06-24,20.295000076293945
267616,NKE,2011-06-27,20.405000686645508
267617,NKE,2011-06-28,22.475000381469727
267618,NKE,2011-06-29,22.44499969482422
267619,NKE,2011-06-30,22.4950008392334
267620,NKE,2011-07-01,22.95499992370605
267621,NKE,2011-07-05,22.934999465942383
267622,NKE,2011-07-06,23.087499618530277
267623,NKE,2011-07-07,23.415000915527344
267624,NKE,2011-07-08,23.309999465942383
267625,NKE,2011-07-11,22.857500076293945
267626,NKE,2011-07-12,22.8075008392334
267627,NKE,2011-07-13,23.012500762939453
267628,NKE,2011-07-14,22.989999771118164
267629,NKE,2011-07-15,22.924999237060547
267630,NKE,2011-07-18,22.65999984741211
267631,NKE,2011-07-19,22.684999465942383
267632,NKE,2011-07-20,22.649999618530277
267633,NKE,2011-07-21,22.959999084472656
267634,NKE,2011-07-22,22.927499771118164
267635,NKE,2011-07-25,22.732500076293945
267636,NKE,2011-07-26,22.582500457763672
267637,NKE,2011-07-27,22.18000030517578
267638,NKE,2011-07-28,22.6200008392334
267639,NKE,2011-07-29,22.537500381469727
267640,NKE,2011-08-01,22.334999084472656
267641,NKE,2011-08-02,21.27750015258789
267642,NKE,2011-08-03,21.770000457763672
267643,NKE,2011-08-04,20.387500762939453
267644,NKE,2011-08-05,20.967500686645508
267645,NKE,2011-08-08,19.79750061035156
267646,NKE,2011-08-09,20.625
267647,NKE,2011-08-10,19.832500457763672
267648,NKE,2011-08-11,20.8125
267649,NKE,2011-08-12,21.059999465942383
267650,NKE,2011-08-15,21.28249931335449
267651,NKE,2011-08-16,20.80500030517578
267652,NKE,2011-08-17,20.637500762939453
267653,NKE,2011-08-18,19.979999542236328
267654,NKE,2011-08-19,19.645000457763672
267655,NKE,2011-08-22,19.8125
267656,NKE,2011-08-23,20.897499084472656
267657,NKE,2011-08-24,21.450000762939453
267658,NKE,2011-08-25,20.940000534057617
267659,NKE,2011-08-26,21.57250022888184
267660,NKE,2011-08-29,22.13500022888184
267661,NKE,2011-08-30,21.592500686645508
267662,NKE,2011-08-31,21.662500381469727
267663,NKE,2011-09-01,21.637500762939453
267664,NKE,2011-09-02,21.01000022888184
267665,NKE,2011-09-06,20.940000534057617
267666,NKE,2011-09-07,21.627500534057617
267667,NKE,2011-09-08,21.332500457763672
267668,NKE,2011-09-09,20.625
267669,NKE,2011-09-12,21.09000015258789
267670,NKE,2011-09-13,21.45499992370605
267671,NKE,2011-09-14,21.872499465942383
267672,NKE,2011-09-15,22.01000022888184
267673,NKE,2011-09-16,22.4424991607666
267674,NKE,2011-09-19,22.549999237060547
267675,NKE,2011-09-20,22.364999771118164
267676,NKE,2011-09-21,21.434999465942383
267677,NKE,2011-09-22,21.045000076293945
267678,NKE,2011-09-23,22.15999984741211
267679,NKE,2011-09-26,22.32749938964844
267680,NKE,2011-09-27,22.645000457763672
267681,NKE,2011-09-28,22.11750030517578
267682,NKE,2011-09-29,21.997499465942383
267683,NKE,2011-09-30,21.377500534057617
267684,NKE,2011-10-03,20.762500762939453
267685,NKE,2011-10-04,21.4325008392334
267686,NKE,2011-10-05,21.950000762939453
267687,NKE,2011-10-06,22.31999969482422
267688,NKE,2011-10-07,22.037500381469727
267689,NKE,2011-10-10,22.68000030517578
267690,NKE,2011-10-11,22.462499618530277
267691,NKE,2011-10-12,22.94750022888184
267692,NKE,2011-10-13,23.052499771118164
267693,NKE,2011-10-14,23.24250030517578
267694,NKE,2011-10-17,22.7549991607666
267695,NKE,2011-10-18,22.8700008392334
267696,NKE,2011-10-19,22.82250022888184
267697,NKE,2011-10-20,22.97249984741211
267698,NKE,2011-10-21,23.587499618530277
267699,NKE,2011-10-24,23.76749992370605
267700,NKE,2011-10-25,23.4375
267701,NKE,2011-10-26,23.552499771118164
267702,NKE,2011-10-27,23.957500457763672
267703,NKE,2011-10-28,24.1875
267704,NKE,2011-10-31,24.087499618530277
267705,NKE,2011-11-01,23.46999931335449
267706,NKE,2011-11-02,23.73500061035156
267707,NKE,2011-11-03,23.920000076293945
267708,NKE,2011-11-04,23.59499931335449
267709,NKE,2011-11-07,23.450000762939453
267710,NKE,2011-11-08,23.854999542236328
267711,NKE,2011-11-09,23.09000015258789
267712,NKE,2011-11-10,23.479999542236328
267713,NKE,2011-11-11,24.037500381469727
267714,NKE,2011-11-14,23.9375
267715,NKE,2011-11-15,23.987499237060547
267716,NKE,2011-11-16,23.424999237060547
267717,NKE,2011-11-17,22.97249984741211
267718,NKE,2011-11-18,23.1875
267719,NKE,2011-11-21,22.76499938964844
267720,NKE,2011-11-22,22.90749931335449
267721,NKE,2011-11-23,22.732500076293945
267722,NKE,2011-11-25,22.56999969482422
267723,NKE,2011-11-28,23.727500915527344
267724,NKE,2011-11-29,23.717500686645508
267725,NKE,2011-11-30,24.045000076293945
267726,NKE,2011-12-01,23.8125
267727,NKE,2011-12-02,24.0625
267728,NKE,2011-12-05,24.149999618530277
267729,NKE,2011-12-06,24.0625
267730,NKE,2011-12-07,23.97249984741211
267731,NKE,2011-12-08,23.795000076293945
267732,NKE,2011-12-09,24.420000076293945
267733,NKE,2011-12-12,24.237499237060547
267734,NKE,2011-12-13,23.762500762939453
267735,NKE,2011-12-14,23.59749984741211
267736,NKE,2011-12-15,23.520000457763672
267737,NKE,2011-12-16,23.417499542236328
267738,NKE,2011-12-19,23.34499931335449
267739,NKE,2011-12-20,23.40749931335449
267740,NKE,2011-12-21,24.087499618530277
267741,NKE,2011-12-22,23.70499992370605
267742,NKE,2011-12-23,24.225000381469727
267743,NKE,2011-12-27,24.4424991607666
267744,NKE,2011-12-28,24.107500076293945
267745,NKE,2011-12-29,24.364999771118164
267746,NKE,2011-12-30,24.092500686645508
267747,NKE,2012-01-03,24.20249938964844
267748,NKE,2012-01-04,24.55500030517578
267749,NKE,2012-01-05,24.540000915527344
267750,NKE,2012-01-06,24.497499465942383
267751,NKE,2012-01-09,24.587499618530277
267752,NKE,2012-01-10,24.61750030517578
267753,NKE,2012-01-11,24.53499984741211
267754,NKE,2012-01-12,24.774999618530277
267755,NKE,2012-01-13,24.575000762939453
267756,NKE,2012-01-17,24.809999465942383
267757,NKE,2012-01-18,25.21500015258789
267758,NKE,2012-01-19,25.395000457763672
267759,NKE,2012-01-20,25.440000534057617
267760,NKE,2012-01-23,25.38999938964844
267761,NKE,2012-01-24,25.552499771118164
267762,NKE,2012-01-25,25.802499771118164
267763,NKE,2012-01-26,25.575000762939453
267764,NKE,2012-01-27,25.52750015258789
267765,NKE,2012-01-30,25.84749984741211
267766,NKE,2012-01-31,25.997499465942383
267767,NKE,2012-02-01,25.9375
267768,NKE,2012-02-02,25.70499992370605
267769,NKE,2012-02-03,25.875
267770,NKE,2012-02-06,25.864999771118164
267771,NKE,2012-02-07,26.0575008392334
267772,NKE,2012-02-08,26.482500076293945
267773,NKE,2012-02-09,26.440000534057617
267774,NKE,2012-02-10,26.352500915527344
267775,NKE,2012-02-13,26.30500030517578
267776,NKE,2012-02-14,26.65749931335449
267777,NKE,2012-02-15,26.649999618530277
267778,NKE,2012-02-16,26.540000915527344
267779,NKE,2012-02-17,26.670000076293945
267780,NKE,2012-02-21,26.237499237060547
267781,NKE,2012-02-22,26.4325008392334
267782,NKE,2012-02-23,26.53499984741211
267783,NKE,2012-02-24,26.57250022888184
267784,NKE,2012-02-27,26.792499542236328
267785,NKE,2012-02-28,26.857500076293945
267786,NKE,2012-02-29,26.979999542236328
267787,NKE,2012-03-01,27.13500022888184
267788,NKE,2012-03-02,27.184999465942383
267789,NKE,2012-03-05,27.309999465942383
267790,NKE,2012-03-06,26.834999084472656
267791,NKE,2012-03-07,26.895000457763672
267792,NKE,2012-03-08,26.975000381469727
267793,NKE,2012-03-09,27.4950008392334
267794,NKE,2012-03-12,27.362499237060547
267795,NKE,2012-03-13,27.690000534057617
267796,NKE,2012-03-14,27.575000762939453
267797,NKE,2012-03-15,27.6825008392334
267798,NKE,2012-03-16,27.80500030517578
267799,NKE,2012-03-19,28.03249931335449
267800,NKE,2012-03-20,27.934999465942383
267801,NKE,2012-03-21,27.61000061035156
267802,NKE,2012-03-22,27.747499465942383
267803,NKE,2012-03-23,26.854999542236328
267804,NKE,2012-03-26,27.137500762939453
267805,NKE,2012-03-27,26.96999931335449
267806,NKE,2012-03-28,26.8075008392334
267807,NKE,2012-03-29,26.962499618530277
267808,NKE,2012-03-30,27.11000061035156
267809,NKE,2012-04-02,27.2549991607666
267810,NKE,2012-04-03,27.342500686645508
267811,NKE,2012-04-04,27.372499465942383
267812,NKE,2012-04-05,27.59749984741211
267813,NKE,2012-04-09,27.67250061035156
267814,NKE,2012-04-10,26.614999771118164
267815,NKE,2012-04-11,27.0625
267816,NKE,2012-04-12,27.162500381469727
267817,NKE,2012-04-13,27.292499542236328
267818,NKE,2012-04-16,27.350000381469727
267819,NKE,2012-04-17,27.457500457763672
267820,NKE,2012-04-18,27.63999938964844
267821,NKE,2012-04-19,27.40250015258789
267822,NKE,2012-04-20,27.6924991607666
267823,NKE,2012-04-23,27.4375
267824,NKE,2012-04-24,26.6875
267825,NKE,2012-04-25,27.25749969482422
267826,NKE,2012-04-26,27.587499618530277
267827,NKE,2012-04-27,27.65999984741211
267828,NKE,2012-04-30,27.967500686645508
267829,NKE,2012-05-01,27.825000762939453
267830,NKE,2012-05-02,28.56999969482422
267831,NKE,2012-05-03,28.600000381469727
267832,NKE,2012-05-04,27.95249938964844
267833,NKE,2012-05-07,27.854999542236328
267834,NKE,2012-05-08,27.1825008392334
267835,NKE,2012-05-09,27.037500381469727
267836,NKE,2012-05-10,26.88999938964844
267837,NKE,2012-05-11,27.065000534057617
267838,NKE,2012-05-14,26.86750030517578
267839,NKE,2012-05-15,26.80500030517578
267840,NKE,2012-05-16,26.75
267841,NKE,2012-05-17,26.084999084472656
267842,NKE,2012-05-18,26.36000061035156
267843,NKE,2012-05-21,26.8075008392334
267844,NKE,2012-05-22,27.112499237060547
267845,NKE,2012-05-23,26.8799991607666
267846,NKE,2012-05-24,26.8700008392334
267847,NKE,2012-05-25,27.19750022888184
267848,NKE,2012-05-29,27.729999542236328
267849,NKE,2012-05-30,27.15250015258789
267850,NKE,2012-05-31,27.045000076293945
267851,NKE,2012-06-01,26.149999618530277
267852,NKE,2012-06-04,26.174999237060547
267853,NKE,2012-06-05,26.377500534057617
267854,NKE,2012-06-06,26.76749992370605
267855,NKE,2012-06-07,26.84000015258789
267856,NKE,2012-06-08,27.15999984741211
267857,NKE,2012-06-11,26.864999771118164
267858,NKE,2012-06-12,26.899999618530277
267859,NKE,2012-06-13,25.55500030517578
267860,NKE,2012-06-14,25.0049991607666
267861,NKE,2012-06-15,25.4375
267862,NKE,2012-06-18,25.350000381469727
267863,NKE,2012-06-19,25.38500022888184
267864,NKE,2012-06-20,25.299999237060547
267865,NKE,2012-06-21,24.665000915527344
267866,NKE,2012-06-22,24.850000381469727
267867,NKE,2012-06-25,24.364999771118164
267868,NKE,2012-06-26,24.612499237060547
267869,NKE,2012-06-27,24.52750015258789
267870,NKE,2012-06-28,24.22249984741211
267871,NKE,2012-06-29,21.94499969482422
267872,NKE,2012-07-02,22.212499618530277
267873,NKE,2012-07-03,22.6200008392334
267874,NKE,2012-07-05,23.049999237060547
267875,NKE,2012-07-06,22.84499931335449
267876,NKE,2012-07-09,22.56999969482422
267877,NKE,2012-07-10,22.82250022888184
267878,NKE,2012-07-11,23.065000534057617
267879,NKE,2012-07-12,22.95499992370605
267880,NKE,2012-07-13,23.49250030517578
267881,NKE,2012-07-16,23.2549991607666
267882,NKE,2012-07-17,23.190000534057617
267883,NKE,2012-07-18,23.65749931335449
267884,NKE,2012-07-19,23.815000534057617
267885,NKE,2012-07-20,23.270000457763672
267886,NKE,2012-07-23,23.212499618530277
267887,NKE,2012-07-24,23.239999771118164
267888,NKE,2012-07-25,23.377500534057617
267889,NKE,2012-07-26,24.145000457763672
267890,NKE,2012-07-27,24.25749969482422
267891,NKE,2012-07-30,23.962499618530277
267892,NKE,2012-07-31,23.337499618530277
267893,NKE,2012-08-01,23.25
267894,NKE,2012-08-02,23.13500022888184
267895,NKE,2012-08-03,23.64249992370605
267896,NKE,2012-08-06,23.8799991607666
267897,NKE,2012-08-07,24.042499542236328
267898,NKE,2012-08-08,23.975000381469727
267899,NKE,2012-08-09,23.76499938964844
267900,NKE,2012-08-10,23.625
267901,NKE,2012-08-13,23.962499618530277
267902,NKE,2012-08-14,23.727500915527344
267903,NKE,2012-08-15,23.55500030517578
267904,NKE,2012-08-16,23.69499969482422
267905,NKE,2012-08-17,24.065000534057617
267906,NKE,2012-08-20,23.9424991607666
267907,NKE,2012-08-21,23.962499618530277
267908,NKE,2012-08-22,23.9424991607666
267909,NKE,2012-08-23,23.862499237060547
267910,NKE,2012-08-24,24.21500015258789
267911,NKE,2012-08-27,24.107500076293945
267912,NKE,2012-08-28,24.717500686645508
267913,NKE,2012-08-29,24.67250061035156
267914,NKE,2012-08-30,24.4375
267915,NKE,2012-08-31,24.34000015258789
267916,NKE,2012-09-04,24.315000534057617
267917,NKE,2012-09-05,24.337499618530277
267918,NKE,2012-09-06,24.864999771118164
267919,NKE,2012-09-07,24.82250022888184
267920,NKE,2012-09-10,25.01000022888184
267921,NKE,2012-09-11,24.920000076293945
267922,NKE,2012-09-12,25.209999084472656
267923,NKE,2012-09-13,24.799999237060547
267924,NKE,2012-09-14,24.15999984741211
267925,NKE,2012-09-17,24.49250030517578
267926,NKE,2012-09-18,24.43000030517578
267927,NKE,2012-09-19,24.415000915527344
267928,NKE,2012-09-20,24.18000030517578
267929,NKE,2012-09-21,24.1299991607666
267930,NKE,2012-09-24,23.82999992370605
267931,NKE,2012-09-25,23.770000457763672
267932,NKE,2012-09-26,23.872499465942383
267933,NKE,2012-09-27,24.0
267934,NKE,2012-09-28,23.727500915527344
267935,NKE,2012-10-01,23.887500762939453
267936,NKE,2012-10-02,23.737499237060547
267937,NKE,2012-10-03,23.450000762939453
267938,NKE,2012-10-04,23.97249984741211
267939,NKE,2012-10-05,23.80500030517578
267940,NKE,2012-10-08,23.747499465942383
267941,NKE,2012-10-09,23.6200008392334
267942,NKE,2012-10-10,23.55500030517578
267943,NKE,2012-10-11,23.725000381469727
267944,NKE,2012-10-12,23.604999542236328
267945,NKE,2012-10-15,23.90250015258789
267946,NKE,2012-10-16,24.309999465942383
267947,NKE,2012-10-17,24.39249992370605
267948,NKE,2012-10-18,24.39249992370605
267949,NKE,2012-10-19,24.112499237060547
267950,NKE,2012-10-22,23.6200008392334
267951,NKE,2012-10-23,23.20499992370605
267952,NKE,2012-10-24,23.22249984741211
267953,NKE,2012-10-25,22.82749938964844
267954,NKE,2012-10-26,22.787500381469727
267955,NKE,2012-10-31,22.84499931335449
267956,NKE,2012-11-01,23.837499618530277
267957,NKE,2012-11-02,23.63500022888184
267958,NKE,2012-11-05,23.815000534057617
267959,NKE,2012-11-06,24.03249931335449
267960,NKE,2012-11-07,23.662500381469727
267961,NKE,2012-11-08,22.96500015258789
267962,NKE,2012-11-09,23.07749938964844
267963,NKE,2012-11-12,23.07250022888184
267964,NKE,2012-11-13,22.86750030517578
267965,NKE,2012-11-14,22.649999618530277
267966,NKE,2012-11-15,22.707500457763672
267967,NKE,2012-11-16,23.147499084472656
267968,NKE,2012-11-19,24.07999992370605
267969,NKE,2012-11-20,23.90250015258789
267970,NKE,2012-11-21,23.899999618530277
267971,NKE,2012-11-23,24.1875
267972,NKE,2012-11-26,24.415000915527344
267973,NKE,2012-11-27,24.252500534057617
267974,NKE,2012-11-28,24.78249931335449
267975,NKE,2012-11-29,24.74250030517578
267976,NKE,2012-11-30,24.3700008392334
267977,NKE,2012-12-03,24.38999938964844
267978,NKE,2012-12-04,24.417499542236328
267979,NKE,2012-12-05,24.420000076293945
267980,NKE,2012-12-06,24.604999542236328
267981,NKE,2012-12-07,24.647499084472656
267982,NKE,2012-12-10,24.520000457763672
267983,NKE,2012-12-11,24.852500915527344
267984,NKE,2012-12-12,24.799999237060547
267985,NKE,2012-12-13,24.332500457763672
267986,NKE,2012-12-14,24.227500915527344
267987,NKE,2012-12-17,24.497499465942383
267988,NKE,2012-12-18,24.729999542236328
267989,NKE,2012-12-19,24.44499969482422
267990,NKE,2012-12-20,24.75
267991,NKE,2012-12-21,26.274999618530277
267992,NKE,2012-12-24,26.399999618530277
267993,NKE,2012-12-26,25.665000915527344
267994,NKE,2012-12-27,25.8799991607666
267995,NKE,2012-12-28,25.4950008392334
267996,NKE,2012-12-31,25.799999237060547
267997,NKE,2013-01-02,25.920000076293945
267998,NKE,2013-01-03,26.184999465942383
267999,NKE,2013-01-04,26.440000534057617
268000,NKE,2013-01-07,26.479999542236328
268001,NKE,2013-01-08,26.200000762939453
268002,NKE,2013-01-09,26.225000381469727
268003,NKE,2013-01-10,26.274999618530277
268004,NKE,2013-01-11,26.549999237060547
268005,NKE,2013-01-14,26.59499931335449
268006,NKE,2013-01-15,26.81999969482422
268007,NKE,2013-01-16,26.864999771118164
268008,NKE,2013-01-17,26.739999771118164
268009,NKE,2013-01-18,26.645000457763672
268010,NKE,2013-01-22,26.739999771118164
268011,NKE,2013-01-23,26.545000076293945
268012,NKE,2013-01-24,26.93000030517578
268013,NKE,2013-01-25,27.774999618530277
268014,NKE,2013-01-28,27.25
268015,NKE,2013-01-29,26.959999084472656
268016,NKE,2013-01-30,26.80500030517578
268017,NKE,2013-01-31,27.024999618530277
268018,NKE,2013-02-01,26.850000381469727
268019,NKE,2013-02-04,26.82999992370605
268020,NKE,2013-02-05,26.94499969482422
268021,NKE,2013-02-06,27.07999992370605
268022,NKE,2013-02-07,27.34000015258789
268023,NKE,2013-02-08,27.295000076293945
268024,NKE,2013-02-11,27.61000061035156
268025,NKE,2013-02-12,27.545000076293945
268026,NKE,2013-02-13,27.280000686645508
268027,NKE,2013-02-14,27.309999465942383
268028,NKE,2013-02-15,27.475000381469727
268029,NKE,2013-02-19,27.23500061035156
268030,NKE,2013-02-20,27.01000022888184
268031,NKE,2013-02-21,27.270000457763672
268032,NKE,2013-02-22,27.23500061035156
268033,NKE,2013-02-25,27.020000457763672
268034,NKE,2013-02-26,27.13500022888184
268035,NKE,2013-02-27,27.170000076293945
268036,NKE,2013-02-28,27.229999542236328
268037,NKE,2013-03-01,27.40999984741211
268038,NKE,2013-03-04,27.364999771118164
268039,NKE,2013-03-05,27.450000762939453
268040,NKE,2013-03-06,27.649999618530277
268041,NKE,2013-03-07,27.61000061035156
268042,NKE,2013-03-08,27.34499931335449
268043,NKE,2013-03-11,27.26499938964844
268044,NKE,2013-03-12,26.7450008392334
268045,NKE,2013-03-13,27.424999237060547
268046,NKE,2013-03-14,27.34499931335449
268047,NKE,2013-03-15,27.38999938964844
268048,NKE,2013-03-18,27.07999992370605
268049,NKE,2013-03-19,26.915000915527344
268050,NKE,2013-03-20,27.415000915527344
268051,NKE,2013-03-21,26.799999237060547
268052,NKE,2013-03-22,29.76499938964844
268053,NKE,2013-03-25,29.780000686645508
268054,NKE,2013-03-26,29.73500061035156
268055,NKE,2013-03-27,29.225000381469727
268056,NKE,2013-03-28,29.5049991607666
268057,NKE,2013-04-01,29.1299991607666
268058,NKE,2013-04-02,29.450000762939453
268059,NKE,2013-04-03,29.45499992370605
268060,NKE,2013-04-04,29.670000076293945
268061,NKE,2013-04-05,29.48500061035156
268062,NKE,2013-04-08,29.975000381469727
268063,NKE,2013-04-09,29.94499969482422
268064,NKE,2013-04-10,30.145000457763672
268065,NKE,2013-04-11,30.600000381469727
268066,NKE,2013-04-12,30.290000915527344
268067,NKE,2013-04-15,29.834999084472656
268068,NKE,2013-04-16,30.25
268069,NKE,2013-04-17,30.450000762939453
268070,NKE,2013-04-18,30.09000015258789
268071,NKE,2013-04-19,30.459999084472656
268072,NKE,2013-04-22,30.68000030517578
268073,NKE,2013-04-23,30.84000015258789
268074,NKE,2013-04-24,30.76499938964844
268075,NKE,2013-04-25,31.03499984741211
268076,NKE,2013-04-26,30.94499969482422
268077,NKE,2013-04-29,31.315000534057617
268078,NKE,2013-04-30,31.799999237060547
268079,NKE,2013-05-01,31.68000030517578
268080,NKE,2013-05-02,31.65999984741211
268081,NKE,2013-05-03,32.275001525878906
268082,NKE,2013-05-06,31.979999542236328
268083,NKE,2013-05-07,31.95499992370605
268084,NKE,2013-05-08,31.950000762939453
268085,NKE,2013-05-09,31.8700008392334
268086,NKE,2013-05-10,32.380001068115234
268087,NKE,2013-05-13,32.32500076293945
268088,NKE,2013-05-14,32.95500183105469
268089,NKE,2013-05-15,32.915000915527344
268090,NKE,2013-05-16,32.220001220703125
268091,NKE,2013-05-17,32.65999984741211
268092,NKE,2013-05-20,32.665000915527344
268093,NKE,2013-05-21,32.6150016784668
268094,NKE,2013-05-22,32.224998474121094
268095,NKE,2013-05-23,31.665000915527344
268096,NKE,2013-05-24,31.395000457763672
268097,NKE,2013-05-28,31.63999938964844
268098,NKE,2013-05-29,31.46500015258789
268099,NKE,2013-05-30,31.20499992370605
268100,NKE,2013-05-31,30.82999992370605
268101,NKE,2013-06-03,31.51499938964844
268102,NKE,2013-06-04,31.38999938964844
268103,NKE,2013-06-05,30.875
268104,NKE,2013-06-06,31.07999992370605
268105,NKE,2013-06-07,31.375
268106,NKE,2013-06-10,31.520000457763672
268107,NKE,2013-06-11,31.075000762939453
268108,NKE,2013-06-12,30.70499992370605
268109,NKE,2013-06-13,30.8799991607666
268110,NKE,2013-06-14,30.94499969482422
268111,NKE,2013-06-17,30.96999931335449
268112,NKE,2013-06-18,31.075000762939453
268113,NKE,2013-06-19,30.875
268114,NKE,2013-06-20,30.38999938964844
268115,NKE,2013-06-21,30.28499984741211
268116,NKE,2013-06-24,29.975000381469727
268117,NKE,2013-06-25,30.19499969482422
268118,NKE,2013-06-26,30.924999237060547
268119,NKE,2013-06-27,31.15999984741211
268120,NKE,2013-06-28,31.84000015258789
268121,NKE,2013-07-01,31.165000915527344
268122,NKE,2013-07-02,31.309999465942383
268123,NKE,2013-07-03,31.43000030517578
268124,NKE,2013-07-05,31.81999969482422
268125,NKE,2013-07-08,31.86000061035156
268126,NKE,2013-07-09,31.96500015258789
268127,NKE,2013-07-10,31.799999237060547
268128,NKE,2013-07-11,31.86000061035156
268129,NKE,2013-07-12,31.834999084472656
268130,NKE,2013-07-15,31.674999237060547
268131,NKE,2013-07-16,31.350000381469727
268132,NKE,2013-07-17,31.665000915527344
268133,NKE,2013-07-18,31.65999984741211
268134,NKE,2013-07-19,31.674999237060547
268135,NKE,2013-07-22,31.645000457763672
268136,NKE,2013-07-23,31.59499931335449
268137,NKE,2013-07-24,31.315000534057617
268138,NKE,2013-07-25,31.2450008392334
268139,NKE,2013-07-26,31.26499938964844
268140,NKE,2013-07-29,31.354999542236328
268141,NKE,2013-07-30,31.424999237060547
268142,NKE,2013-07-31,31.459999084472656
268143,NKE,2013-08-01,32.98500061035156
268144,NKE,2013-08-02,33.150001525878906
268145,NKE,2013-08-05,33.20000076293945
268146,NKE,2013-08-06,33.27000045776367
268147,NKE,2013-08-07,32.814998626708984
268148,NKE,2013-08-08,33.025001525878906
268149,NKE,2013-08-09,33.154998779296875
268150,NKE,2013-08-12,33.255001068115234
268151,NKE,2013-08-13,32.904998779296875
268152,NKE,2013-08-14,32.17499923706055
268153,NKE,2013-08-15,31.7450008392334
268154,NKE,2013-08-16,31.825000762939453
268155,NKE,2013-08-19,32.35499954223633
268156,NKE,2013-08-20,32.314998626708984
268157,NKE,2013-08-21,32.064998626708984
268158,NKE,2013-08-22,32.43000030517578
268159,NKE,2013-08-23,32.10499954223633
268160,NKE,2013-08-26,31.959999084472656
268161,NKE,2013-08-27,31.405000686645508
268162,NKE,2013-08-28,31.684999465942383
268163,NKE,2013-08-29,31.739999771118164
268164,NKE,2013-08-30,31.40999984741211
268165,NKE,2013-09-03,32.14500045776367
268166,NKE,2013-09-04,32.564998626708984
268167,NKE,2013-09-05,32.689998626708984
268168,NKE,2013-09-06,32.4900016784668
268169,NKE,2013-09-09,32.70000076293945
268170,NKE,2013-09-10,33.40999984741211
268171,NKE,2013-09-11,33.79499816894531
268172,NKE,2013-09-12,34.040000915527344
268173,NKE,2013-09-13,33.95500183105469
268174,NKE,2013-09-16,34.095001220703125
268175,NKE,2013-09-17,34.15999984741211
268176,NKE,2013-09-18,34.7400016784668
268177,NKE,2013-09-19,34.75
268178,NKE,2013-09-20,34.685001373291016
268179,NKE,2013-09-23,34.4900016784668
268180,NKE,2013-09-24,34.71500015258789
268181,NKE,2013-09-25,34.459999084472656
268182,NKE,2013-09-26,35.16999816894531
268183,NKE,2013-09-27,36.81999969482422
268184,NKE,2013-09-30,36.31999969482422
268185,NKE,2013-10-01,36.209999084472656
268186,NKE,2013-10-02,35.94499969482422
268187,NKE,2013-10-03,35.81999969482422
268188,NKE,2013-10-04,36.06999969482422
268189,NKE,2013-10-07,35.66999816894531
268190,NKE,2013-10-08,35.13999938964844
268191,NKE,2013-10-09,35.44499969482422
268192,NKE,2013-10-10,36.720001220703125
268193,NKE,2013-10-11,36.72999954223633
268194,NKE,2013-10-14,37.02999877929688
268195,NKE,2013-10-15,36.85499954223633
268196,NKE,2013-10-16,37.2599983215332
268197,NKE,2013-10-17,37.27000045776367
268198,NKE,2013-10-18,37.96500015258789
268199,NKE,2013-10-21,38.04499816894531
268200,NKE,2013-10-22,37.97999954223633
268201,NKE,2013-10-23,37.77999877929688
268202,NKE,2013-10-24,37.755001068115234
268203,NKE,2013-10-25,37.84999847412109
268204,NKE,2013-10-28,37.755001068115234
268205,NKE,2013-10-29,37.95500183105469
268206,NKE,2013-10-30,38.06499862670898
268207,NKE,2013-10-31,37.880001068115234
268208,NKE,2013-11-01,38.02999877929688
268209,NKE,2013-11-04,38.185001373291016
268210,NKE,2013-11-05,38.59999847412109
268211,NKE,2013-11-06,38.380001068115234
268212,NKE,2013-11-07,37.84999847412109
268213,NKE,2013-11-08,38.560001373291016
268214,NKE,2013-11-11,38.58000183105469
268215,NKE,2013-11-12,38.435001373291016
268216,NKE,2013-11-13,38.92499923706055
268217,NKE,2013-11-14,39.31999969482422
268218,NKE,2013-11-15,39.61000061035156
268219,NKE,2013-11-18,39.290000915527344
268220,NKE,2013-11-19,38.90499877929688
268221,NKE,2013-11-20,38.91999816894531
268222,NKE,2013-11-21,39.04499816894531
268223,NKE,2013-11-22,39.435001373291016
268224,NKE,2013-11-25,39.56499862670898
268225,NKE,2013-11-26,39.79999923706055
268226,NKE,2013-11-27,39.665000915527344
268227,NKE,2013-11-29,39.56999969482422
268228,NKE,2013-12-02,39.54499816894531
268229,NKE,2013-12-03,39.56499862670898
268230,NKE,2013-12-04,39.40999984741211
268231,NKE,2013-12-05,39.47499847412109
268232,NKE,2013-12-06,39.93000030517578
268233,NKE,2013-12-09,39.88999938964844
268234,NKE,2013-12-10,39.61000061035156
268235,NKE,2013-12-11,38.41999816894531
268236,NKE,2013-12-12,38.1150016784668
268237,NKE,2013-12-13,38.20000076293945
268238,NKE,2013-12-16,38.220001220703125
268239,NKE,2013-12-17,38.380001068115234
268240,NKE,2013-12-18,39.275001525878906
268241,NKE,2013-12-19,39.130001068115234
268242,NKE,2013-12-20,38.66999816894531
268243,NKE,2013-12-23,38.55500030517578
268244,NKE,2013-12-24,38.83000183105469
268245,NKE,2013-12-26,39.095001220703125
268246,NKE,2013-12-27,39.08000183105469
268247,NKE,2013-12-30,39.369998931884766
268248,NKE,2013-12-31,39.31999969482422
268249,NKE,2014-01-02,39.119998931884766
268250,NKE,2014-01-03,39.01499938964844
268251,NKE,2014-01-06,38.71500015258789
268252,NKE,2014-01-07,38.744998931884766
268253,NKE,2014-01-08,38.54499816894531
268254,NKE,2014-01-09,38.54499816894531
268255,NKE,2014-01-10,38.459999084472656
268256,NKE,2014-01-13,37.59000015258789
268257,NKE,2014-01-14,37.584999084472656
268258,NKE,2014-01-15,37.71500015258789
268259,NKE,2014-01-16,37.39500045776367
268260,NKE,2014-01-17,36.69499969482422
268261,NKE,2014-01-21,36.875
268262,NKE,2014-01-22,36.75
268263,NKE,2014-01-23,36.3650016784668
268264,NKE,2014-01-24,35.82500076293945
268265,NKE,2014-01-27,35.95000076293945
268266,NKE,2014-01-28,36.35499954223633
268267,NKE,2014-01-29,35.8849983215332
268268,NKE,2014-01-30,36.970001220703125
268269,NKE,2014-01-31,36.42499923706055
268270,NKE,2014-02-03,35.439998626708984
268271,NKE,2014-02-04,35.255001068115234
268272,NKE,2014-02-05,35.29999923706055
268273,NKE,2014-02-06,35.755001068115234
268274,NKE,2014-02-07,36.345001220703125
268275,NKE,2014-02-10,36.334999084472656
268276,NKE,2014-02-11,36.9900016784668
268277,NKE,2014-02-12,37.05500030517578
268278,NKE,2014-02-13,37.435001373291016
268279,NKE,2014-02-14,37.53499984741211
268280,NKE,2014-02-18,37.60499954223633
268281,NKE,2014-02-19,37.40999984741211
268282,NKE,2014-02-20,37.790000915527344
268283,NKE,2014-02-21,38.2400016784668
268284,NKE,2014-02-24,38.91999816894531
268285,NKE,2014-02-25,39.05500030517578
268286,NKE,2014-02-26,39.209999084472656
268287,NKE,2014-02-27,39.0099983215332
268288,NKE,2014-02-28,39.150001525878906
268289,NKE,2014-03-03,38.69499969482422
268290,NKE,2014-03-04,39.310001373291016
268291,NKE,2014-03-05,38.709999084472656
268292,NKE,2014-03-06,39.11000061035156
268293,NKE,2014-03-07,39.72999954223633
268294,NKE,2014-03-10,39.4900016784668
268295,NKE,2014-03-11,39.400001525878906
268296,NKE,2014-03-12,39.48500061035156
268297,NKE,2014-03-13,39.26499938964844
268298,NKE,2014-03-14,39.15999984741211
268299,NKE,2014-03-17,39.4900016784668
268300,NKE,2014-03-18,39.81999969482422
268301,NKE,2014-03-19,39.57500076293945
268302,NKE,2014-03-20,39.6349983215332
268303,NKE,2014-03-21,37.60499954223633
268304,NKE,2014-03-24,37.43000030517578
268305,NKE,2014-03-25,36.82500076293945
268306,NKE,2014-03-26,36.61000061035156
268307,NKE,2014-03-27,36.65999984741211
268308,NKE,2014-03-28,36.77000045776367
268309,NKE,2014-03-31,36.93000030517578
268310,NKE,2014-04-01,37.19499969482422
268311,NKE,2014-04-02,37.27000045776367
268312,NKE,2014-04-03,36.994998931884766
268313,NKE,2014-04-04,36.41999816894531
268314,NKE,2014-04-07,35.415000915527344
268315,NKE,2014-04-08,36.459999084472656
268316,NKE,2014-04-09,36.77999877929688
268317,NKE,2014-04-10,36.22499847412109
268318,NKE,2014-04-11,35.625
268319,NKE,2014-04-14,36.18999862670898
268320,NKE,2014-04-15,36.13999938964844
268321,NKE,2014-04-16,36.54999923706055
268322,NKE,2014-04-17,37.01499938964844
268323,NKE,2014-04-21,36.95000076293945
268324,NKE,2014-04-22,37.17499923706055
268325,NKE,2014-04-23,37.04999923706055
268326,NKE,2014-04-24,36.69499969482422
268327,NKE,2014-04-25,36.34999847412109
268328,NKE,2014-04-28,35.834999084472656
268329,NKE,2014-04-29,36.2400016784668
268330,NKE,2014-04-30,36.47499847412109
268331,NKE,2014-05-01,36.459999084472656
268332,NKE,2014-05-02,36.494998931884766
268333,NKE,2014-05-05,36.64500045776367
268334,NKE,2014-05-06,36.125
268335,NKE,2014-05-07,36.09000015258789
268336,NKE,2014-05-08,36.525001525878906
268337,NKE,2014-05-09,36.72499847412109
268338,NKE,2014-05-12,37.31499862670898
268339,NKE,2014-05-13,37.29499816894531
268340,NKE,2014-05-14,36.790000915527344
268341,NKE,2014-05-15,36.470001220703125
268342,NKE,2014-05-16,36.970001220703125
268343,NKE,2014-05-19,37.244998931884766
268344,NKE,2014-05-20,36.630001068115234
268345,NKE,2014-05-21,37.10499954223633
268346,NKE,2014-05-22,37.43999862670898
268347,NKE,2014-05-23,37.92499923706055
268348,NKE,2014-05-27,38.30500030517578
268349,NKE,2014-05-28,38.1349983215332
268350,NKE,2014-05-29,38.18999862670898
268351,NKE,2014-05-30,38.45500183105469
268352,NKE,2014-06-02,38.36000061035156
268353,NKE,2014-06-03,37.775001525878906
268354,NKE,2014-06-04,38.06499862670898
268355,NKE,2014-06-05,37.935001373291016
268356,NKE,2014-06-06,38.1150016784668
268357,NKE,2014-06-09,38.334999084472656
268358,NKE,2014-06-10,38.15499877929688
268359,NKE,2014-06-11,37.56999969482422
268360,NKE,2014-06-12,37.3849983215332
268361,NKE,2014-06-13,37.310001373291016
268362,NKE,2014-06-16,37.275001525878906
268363,NKE,2014-06-17,37.54499816894531
268364,NKE,2014-06-18,38.10499954223633
268365,NKE,2014-06-19,37.81999969482422
268366,NKE,2014-06-20,37.54999923706055
268367,NKE,2014-06-23,37.72499847412109
268368,NKE,2014-06-24,37.4900016784668
268369,NKE,2014-06-25,38.23500061035156
268370,NKE,2014-06-26,38.43000030517578
268371,NKE,2014-06-27,38.84000015258789
268372,NKE,2014-06-30,38.775001525878906
268373,NKE,2014-07-01,39.0
268374,NKE,2014-07-02,38.89500045776367
268375,NKE,2014-07-03,39.22499847412109
268376,NKE,2014-07-07,39.32500076293945
268377,NKE,2014-07-08,38.834999084472656
268378,NKE,2014-07-09,39.345001220703125
268379,NKE,2014-07-10,38.75
268380,NKE,2014-07-11,38.64500045776367
268381,NKE,2014-07-14,38.97499847412109
268382,NKE,2014-07-15,39.01499938964844
268383,NKE,2014-07-16,38.459999084472656
268384,NKE,2014-07-17,38.26499938964844
268385,NKE,2014-07-18,38.7599983215332
268386,NKE,2014-07-21,38.40999984741211
268387,NKE,2014-07-22,38.52000045776367
268388,NKE,2014-07-23,38.685001373291016
268389,NKE,2014-07-24,39.29999923706055
268390,NKE,2014-07-25,38.86000061035156
268391,NKE,2014-07-28,39.20000076293945
268392,NKE,2014-07-29,39.04999923706055
268393,NKE,2014-07-30,39.80500030517578
268394,NKE,2014-07-31,38.56499862670898
268395,NKE,2014-08-01,38.38999938964844
268396,NKE,2014-08-04,38.58000183105469
268397,NKE,2014-08-05,38.459999084472656
268398,NKE,2014-08-06,38.56999969482422
268399,NKE,2014-08-07,38.17499923706055
268400,NKE,2014-08-08,38.52999877929688
268401,NKE,2014-08-11,38.52999877929688
268402,NKE,2014-08-12,38.3650016784668
268403,NKE,2014-08-13,38.625
268404,NKE,2014-08-14,38.650001525878906
268405,NKE,2014-08-15,38.56499862670898
268406,NKE,2014-08-18,39.275001525878906
268407,NKE,2014-08-19,39.255001068115234
268408,NKE,2014-08-20,39.45500183105469
268409,NKE,2014-08-21,39.470001220703125
268410,NKE,2014-08-22,39.64500045776367
268411,NKE,2014-08-25,40.005001068115234
268412,NKE,2014-08-26,39.7400016784668
268413,NKE,2014-08-27,39.86000061035156
268414,NKE,2014-08-28,39.40999984741211
268415,NKE,2014-08-29,39.275001525878906
268416,NKE,2014-09-02,39.63999938964844
268417,NKE,2014-09-03,39.40999984741211
268418,NKE,2014-09-04,39.959999084472656
268419,NKE,2014-09-05,41.02000045776367
268420,NKE,2014-09-08,41.20000076293945
268421,NKE,2014-09-09,40.91999816894531
268422,NKE,2014-09-10,41.23500061035156
268423,NKE,2014-09-11,40.90999984741211
268424,NKE,2014-09-12,40.91999816894531
268425,NKE,2014-09-15,40.80500030517578
268426,NKE,2014-09-16,40.59999847412109
268427,NKE,2014-09-17,40.755001068115234
268428,NKE,2014-09-18,40.98500061035156
268429,NKE,2014-09-19,40.90499877929688
268430,NKE,2014-09-22,40.35499954223633
268431,NKE,2014-09-23,40.060001373291016
268432,NKE,2014-09-24,40.41999816894531
268433,NKE,2014-09-25,39.875
268434,NKE,2014-09-26,44.75
268435,NKE,2014-09-29,44.560001373291016
268436,NKE,2014-09-30,44.59999847412109
268437,NKE,2014-10-01,43.84999847412109
268438,NKE,2014-10-02,44.650001525878906
268439,NKE,2014-10-03,45.14500045776367
268440,NKE,2014-10-06,44.61000061035156
268441,NKE,2014-10-07,44.03499984741211
268442,NKE,2014-10-08,44.415000915527344
268443,NKE,2014-10-09,43.6150016784668
268444,NKE,2014-10-10,43.595001220703125
268445,NKE,2014-10-13,42.69499969482422
268446,NKE,2014-10-14,42.54499816894531
268447,NKE,2014-10-15,42.59000015258789
268448,NKE,2014-10-16,43.52000045776367
268449,NKE,2014-10-17,43.59000015258789
268450,NKE,2014-10-20,44.45000076293945
268451,NKE,2014-10-21,45.31999969482422
268452,NKE,2014-10-22,44.93000030517578
268453,NKE,2014-10-23,45.185001373291016
268454,NKE,2014-10-24,45.45000076293945
268455,NKE,2014-10-27,45.81999969482422
268456,NKE,2014-10-28,46.22499847412109
268457,NKE,2014-10-29,45.97499847412109
268458,NKE,2014-10-30,46.5
268459,NKE,2014-10-31,46.48500061035156
268460,NKE,2014-11-03,46.72499847412109
268461,NKE,2014-11-04,46.97499847412109
268462,NKE,2014-11-05,47.34000015258789
268463,NKE,2014-11-06,47.29999923706055
268464,NKE,2014-11-07,46.88999938964844
268465,NKE,2014-11-10,47.47999954223633
268466,NKE,2014-11-11,47.43999862670898
268467,NKE,2014-11-12,47.90499877929688
268468,NKE,2014-11-13,48.060001373291016
268469,NKE,2014-11-14,47.75
268470,NKE,2014-11-17,48.02999877929688
268471,NKE,2014-11-18,48.23500061035156
268472,NKE,2014-11-19,48.47499847412109
268473,NKE,2014-11-20,48.650001525878906
268474,NKE,2014-11-21,48.709999084472656
268475,NKE,2014-11-24,48.97499847412109
268476,NKE,2014-11-25,48.64500045776367
268477,NKE,2014-11-26,48.900001525878906
268478,NKE,2014-11-28,49.64500045776367
268479,NKE,2014-12-01,48.845001220703125
268480,NKE,2014-12-02,49.02000045776367
268481,NKE,2014-12-03,49.25
268482,NKE,2014-12-04,49.525001525878906
268483,NKE,2014-12-05,49.665000915527344
268484,NKE,2014-12-08,48.86000061035156
268485,NKE,2014-12-09,48.51499938964844
268486,NKE,2014-12-10,48.83000183105469
268487,NKE,2014-12-11,48.46500015258789
268488,NKE,2014-12-12,48.084999084472656
268489,NKE,2014-12-15,47.71500015258789
268490,NKE,2014-12-16,46.60499954223633
268491,NKE,2014-12-17,47.25
268492,NKE,2014-12-18,48.540000915527344
268493,NKE,2014-12-19,47.41999816894531
268494,NKE,2014-12-22,47.96500015258789
268495,NKE,2014-12-23,47.98500061035156
268496,NKE,2014-12-24,48.14500045776367
268497,NKE,2014-12-26,48.415000915527344
268498,NKE,2014-12-29,48.650001525878906
268499,NKE,2014-12-30,48.43999862670898
268500,NKE,2014-12-31,48.07500076293945
268501,NKE,2015-01-02,47.51499938964844
268502,NKE,2015-01-05,46.75
268503,NKE,2015-01-06,46.47499847412109
268504,NKE,2015-01-07,47.435001373291016
268505,NKE,2015-01-08,48.52999877929688
268506,NKE,2015-01-09,47.994998931884766
268507,NKE,2015-01-12,47.93000030517578
268508,NKE,2015-01-13,47.505001068115234
268509,NKE,2015-01-14,46.85499954223633
268510,NKE,2015-01-15,46.40499877929688
268511,NKE,2015-01-16,46.494998931884766
268512,NKE,2015-01-20,46.80500030517578
268513,NKE,2015-01-21,46.755001068115234
268514,NKE,2015-01-22,47.92499923706055
268515,NKE,2015-01-23,48.08000183105469
268516,NKE,2015-01-26,48.17499923706055
268517,NKE,2015-01-27,47.25
268518,NKE,2015-01-28,46.65499877929688
268519,NKE,2015-01-29,47.435001373291016
268520,NKE,2015-01-30,46.125
268521,NKE,2015-02-02,45.959999084472656
268522,NKE,2015-02-03,46.67499923706055
268523,NKE,2015-02-04,46.27000045776367
268524,NKE,2015-02-05,46.66999816894531
268525,NKE,2015-02-06,45.89500045776367
268526,NKE,2015-02-09,45.584999084472656
268527,NKE,2015-02-10,46.375
268528,NKE,2015-02-11,45.65499877929688
268529,NKE,2015-02-12,46.0
268530,NKE,2015-02-13,46.02000045776367
268531,NKE,2015-02-17,45.93000030517578
268532,NKE,2015-02-18,46.810001373291016
268533,NKE,2015-02-19,46.84999847412109
268534,NKE,2015-02-20,47.46500015258789
268535,NKE,2015-02-23,47.505001068115234
268536,NKE,2015-02-24,47.709999084472656
268537,NKE,2015-02-25,48.40999984741211
268538,NKE,2015-02-26,48.494998931884766
268539,NKE,2015-02-27,48.560001373291016
268540,NKE,2015-03-02,49.375
268541,NKE,2015-03-03,48.98500061035156
268542,NKE,2015-03-04,48.7599983215332
268543,NKE,2015-03-05,49.22999954223633
268544,NKE,2015-03-06,48.45500183105469
268545,NKE,2015-03-09,48.71500015258789
268546,NKE,2015-03-10,48.255001068115234
268547,NKE,2015-03-11,47.66999816894531
268548,NKE,2015-03-12,48.52000045776367
268549,NKE,2015-03-13,47.90499877929688
268550,NKE,2015-03-16,48.220001220703125
268551,NKE,2015-03-17,48.27000045776367
268552,NKE,2015-03-18,48.755001068115234
268553,NKE,2015-03-19,49.15999984741211
268554,NKE,2015-03-20,50.9900016784668
268555,NKE,2015-03-23,50.72999954223633
268556,NKE,2015-03-24,50.32500076293945
268557,NKE,2015-03-25,49.494998931884766
268558,NKE,2015-03-26,49.665000915527344
268559,NKE,2015-03-27,49.93999862670898
268560,NKE,2015-03-30,50.44499969482422
268561,NKE,2015-03-31,50.165000915527344
268562,NKE,2015-04-01,49.775001525878906
268563,NKE,2015-04-02,49.83000183105469
268564,NKE,2015-04-06,49.8650016784668
268565,NKE,2015-04-07,49.80500030517578
268566,NKE,2015-04-08,50.41999816894531
268567,NKE,2015-04-09,50.36000061035156
268568,NKE,2015-04-10,49.98500061035156
268569,NKE,2015-04-13,49.6349983215332
268570,NKE,2015-04-14,49.76499938964844
268571,NKE,2015-04-15,49.915000915527344
268572,NKE,2015-04-16,49.95000076293945
268573,NKE,2015-04-17,49.275001525878906
268574,NKE,2015-04-20,49.994998931884766
268575,NKE,2015-04-21,50.14500045776367
268576,NKE,2015-04-22,50.07500076293945
268577,NKE,2015-04-23,50.55500030517578
268578,NKE,2015-04-24,50.47499847412109
268579,NKE,2015-04-27,50.470001220703125
268580,NKE,2015-04-28,49.93000030517578
268581,NKE,2015-04-29,50.084999084472656
268582,NKE,2015-04-30,49.41999816894531
268583,NKE,2015-05-01,50.38999938964844
268584,NKE,2015-05-04,50.415000915527344
268585,NKE,2015-05-05,50.209999084472656
268586,NKE,2015-05-06,50.11000061035156
268587,NKE,2015-05-07,50.72499847412109
268588,NKE,2015-05-08,51.220001220703125
268589,NKE,2015-05-11,51.39500045776367
268590,NKE,2015-05-12,51.185001373291016
268591,NKE,2015-05-13,51.08000183105469
268592,NKE,2015-05-14,51.720001220703125
268593,NKE,2015-05-15,52.4900016784668
268594,NKE,2015-05-18,52.375
268595,NKE,2015-05-19,52.31999969482422
268596,NKE,2015-05-20,52.30500030517578
268597,NKE,2015-05-21,52.20000076293945
268598,NKE,2015-05-22,52.21500015258789
268599,NKE,2015-05-26,51.709999084472656
268600,NKE,2015-05-27,51.41999816894531
268601,NKE,2015-05-28,51.150001525878906
268602,NKE,2015-05-29,50.834999084472656
268603,NKE,2015-06-01,50.880001068115234
268604,NKE,2015-06-02,51.05500030517578
268605,NKE,2015-06-03,51.255001068115234
268606,NKE,2015-06-04,50.97499847412109
268607,NKE,2015-06-05,51.01499938964844
268608,NKE,2015-06-08,50.720001220703125
268609,NKE,2015-06-09,50.67499923706055
268610,NKE,2015-06-10,51.66999816894531
268611,NKE,2015-06-11,51.93999862670898
268612,NKE,2015-06-12,51.88999938964844
268613,NKE,2015-06-15,51.67499923706055
268614,NKE,2015-06-16,52.27999877929688
268615,NKE,2015-06-17,52.375
268616,NKE,2015-06-18,53.0
268617,NKE,2015-06-19,53.26499938964844
268618,NKE,2015-06-22,53.39500045776367
268619,NKE,2015-06-23,53.59999847412109
268620,NKE,2015-06-24,53.11000061035156
268621,NKE,2015-06-25,52.61000061035156
268622,NKE,2015-06-26,54.85499954223633
268623,NKE,2015-06-29,53.834999084472656
268624,NKE,2015-06-30,54.0099983215332
268625,NKE,2015-07-01,54.71500015258789
268626,NKE,2015-07-02,54.935001373291016
268627,NKE,2015-07-06,54.91999816894531
268628,NKE,2015-07-07,55.64500045776367
268629,NKE,2015-07-08,54.6349983215332
268630,NKE,2015-07-09,54.720001220703125
268631,NKE,2015-07-10,55.2599983215332
268632,NKE,2015-07-13,56.20500183105469
268633,NKE,2015-07-14,56.16999816894531
268634,NKE,2015-07-15,55.95000076293945
268635,NKE,2015-07-16,56.16999816894531
268636,NKE,2015-07-17,56.400001525878906
268637,NKE,2015-07-20,56.56499862670898
268638,NKE,2015-07-21,56.494998931884766
268639,NKE,2015-07-22,57.04499816894531
268640,NKE,2015-07-23,57.0
268641,NKE,2015-07-24,56.494998931884766
268642,NKE,2015-07-27,55.8650016784668
268643,NKE,2015-07-28,56.73500061035156
268644,NKE,2015-07-29,57.459999084472656
268645,NKE,2015-07-30,57.505001068115234
268646,NKE,2015-07-31,57.61000061035156
268647,NKE,2015-08-03,57.415000915527344
268648,NKE,2015-08-04,57.8849983215332
268649,NKE,2015-08-05,58.375
268650,NKE,2015-08-06,57.560001373291016
268651,NKE,2015-08-07,57.255001068115234
268652,NKE,2015-08-10,57.68000030517578
268653,NKE,2015-08-11,57.22999954223633
268654,NKE,2015-08-12,56.52999877929688
268655,NKE,2015-08-13,56.79999923706055
268656,NKE,2015-08-14,57.18000030517578
268657,NKE,2015-08-17,57.4900016784668
268658,NKE,2015-08-18,57.40999984741211
268659,NKE,2015-08-19,57.47999954223633
268660,NKE,2015-08-20,56.150001525878906
268661,NKE,2015-08-21,53.435001373291016
268662,NKE,2015-08-24,51.935001373291016
268663,NKE,2015-08-25,51.76499938964844
268664,NKE,2015-08-26,54.380001068115234
268665,NKE,2015-08-27,56.310001373291016
268666,NKE,2015-08-28,56.25
268667,NKE,2015-08-31,55.875
268668,NKE,2015-09-01,54.31499862670898
268669,NKE,2015-09-02,55.34999847412109
268670,NKE,2015-09-03,55.42499923706055
268671,NKE,2015-09-04,54.845001220703125
268672,NKE,2015-09-08,55.875
268673,NKE,2015-09-09,54.93000030517578
268674,NKE,2015-09-10,55.18999862670898
268675,NKE,2015-09-11,55.90999984741211
268676,NKE,2015-09-14,55.94499969482422
268677,NKE,2015-09-15,56.91999816894531
268678,NKE,2015-09-16,57.790000915527344
268679,NKE,2015-09-17,57.6349983215332
268680,NKE,2015-09-18,57.525001525878906
268681,NKE,2015-09-21,58.27999877929688
268682,NKE,2015-09-22,57.98500061035156
268683,NKE,2015-09-23,57.71500015258789
268684,NKE,2015-09-24,57.39500045776367
268685,NKE,2015-09-25,62.5
268686,NKE,2015-09-28,61.06999969482422
268687,NKE,2015-09-29,59.834999084472656
268688,NKE,2015-09-30,61.48500061035156
268689,NKE,2015-10-01,61.915000915527344
268690,NKE,2015-10-02,62.60499954223633
268691,NKE,2015-10-05,62.1349983215332
268692,NKE,2015-10-06,61.595001220703125
268693,NKE,2015-10-07,61.04999923706055
268694,NKE,2015-10-08,62.45500183105469
268695,NKE,2015-10-09,62.470001220703125
268696,NKE,2015-10-12,63.21500015258789
268697,NKE,2015-10-13,62.90499877929688
268698,NKE,2015-10-14,62.91999816894531
268699,NKE,2015-10-15,64.3949966430664
268700,NKE,2015-10-16,65.23500061035156
268701,NKE,2015-10-19,66.6050033569336
268702,NKE,2015-10-20,66.18499755859375
268703,NKE,2015-10-21,66.23500061035156
268704,NKE,2015-10-22,66.20500183105469
268705,NKE,2015-10-23,65.26499938964844
268706,NKE,2015-10-26,65.69000244140625
268707,NKE,2015-10-27,65.41000366210938
268708,NKE,2015-10-28,65.6449966430664
268709,NKE,2015-10-29,65.55999755859375
268710,NKE,2015-10-30,65.51499938964844
268711,NKE,2015-11-02,65.59500122070312
268712,NKE,2015-11-03,65.69999694824219
268713,NKE,2015-11-04,65.18000030517578
268714,NKE,2015-11-05,65.93000030517578
268715,NKE,2015-11-06,65.88999938964844
268716,NKE,2015-11-09,65.23999786376953
268717,NKE,2015-11-10,65.0
268718,NKE,2015-11-11,63.709999084472656
268719,NKE,2015-11-12,62.9900016784668
268720,NKE,2015-11-13,60.93000030517578
268721,NKE,2015-11-16,61.72999954223633
268722,NKE,2015-11-17,61.290000915527344
268723,NKE,2015-11-18,62.88999938964844
268724,NKE,2015-11-19,62.88999938964844
268725,NKE,2015-11-20,66.32499694824219
268726,NKE,2015-11-23,66.2300033569336
268727,NKE,2015-11-24,66.25499725341797
268728,NKE,2015-11-25,67.06500244140625
268729,NKE,2015-11-27,67.16500091552734
268730,NKE,2015-11-30,66.13999938964844
268731,NKE,2015-12-01,66.65499877929688
268732,NKE,2015-12-02,66.32499694824219
268733,NKE,2015-12-03,64.55999755859375
268734,NKE,2015-12-04,66.16500091552734
268735,NKE,2015-12-07,65.80000305175781
268736,NKE,2015-12-08,65.8499984741211
268737,NKE,2015-12-09,64.41999816894531
268738,NKE,2015-12-10,64.31999969482422
268739,NKE,2015-12-11,63.14500045776367
268740,NKE,2015-12-14,63.93000030517578
268741,NKE,2015-12-15,64.30500030517578
268742,NKE,2015-12-16,65.46499633789062
268743,NKE,2015-12-17,65.11000061035156
268744,NKE,2015-12-18,64.26000213623047
268745,NKE,2015-12-21,64.9000015258789
268746,NKE,2015-12-22,65.92500305175781
268747,NKE,2015-12-23,64.3550033569336
268748,NKE,2015-12-24,63.18000030517578
268749,NKE,2015-12-28,63.810001373291016
268750,NKE,2015-12-29,64.26000213623047
268751,NKE,2015-12-30,63.25
268752,NKE,2015-12-31,62.5
268753,NKE,2016-01-04,61.52000045776367
268754,NKE,2016-01-05,62.380001068115234
268755,NKE,2016-01-06,61.4900016784668
268756,NKE,2016-01-07,59.84999847412109
268757,NKE,2016-01-08,58.869998931884766
268758,NKE,2016-01-11,59.54999923706055
268759,NKE,2016-01-12,59.93999862670898
268760,NKE,2016-01-13,58.77999877929688
268761,NKE,2016-01-14,58.5099983215332
268762,NKE,2016-01-15,57.560001373291016
268763,NKE,2016-01-19,58.31999969482422
268764,NKE,2016-01-20,59.040000915527344
268765,NKE,2016-01-21,60.560001373291016
268766,NKE,2016-01-22,60.880001068115234
268767,NKE,2016-01-25,60.70000076293945
268768,NKE,2016-01-26,61.11000061035156
268769,NKE,2016-01-27,59.58000183105469
268770,NKE,2016-01-28,61.20000076293945
268771,NKE,2016-01-29,62.0099983215332
268772,NKE,2016-02-01,63.15999984741211
268773,NKE,2016-02-02,62.54999923706055
268774,NKE,2016-02-03,62.4900016784668
268775,NKE,2016-02-04,60.16999816894531
268776,NKE,2016-02-05,57.16999816894531
268777,NKE,2016-02-08,55.040000915527344
268778,NKE,2016-02-09,55.68000030517578
268779,NKE,2016-02-10,57.40999984741211
268780,NKE,2016-02-11,56.0
268781,NKE,2016-02-12,56.41999816894531
268782,NKE,2016-02-16,57.790000915527344
268783,NKE,2016-02-17,58.16999816894531
268784,NKE,2016-02-18,58.59999847412109
268785,NKE,2016-02-19,59.310001373291016
268786,NKE,2016-02-22,60.16999816894531
268787,NKE,2016-02-23,60.209999084472656
268788,NKE,2016-02-24,60.400001525878906
268789,NKE,2016-02-25,62.380001068115234
268790,NKE,2016-02-26,62.59999847412109
268791,NKE,2016-02-29,61.59000015258789
268792,NKE,2016-03-01,62.91999816894531
268793,NKE,2016-03-02,62.220001220703125
268794,NKE,2016-03-03,61.470001220703125
268795,NKE,2016-03-04,61.2599983215332
268796,NKE,2016-03-07,59.25
268797,NKE,2016-03-08,59.810001373291016
268798,NKE,2016-03-09,58.33000183105469
268799,NKE,2016-03-10,58.880001068115234
268800,NKE,2016-03-11,60.08000183105469
268801,NKE,2016-03-14,60.810001373291016
268802,NKE,2016-03-15,61.400001525878906
268803,NKE,2016-03-16,61.86000061035156
268804,NKE,2016-03-17,63.18000030517578
268805,NKE,2016-03-18,62.9900016784668
268806,NKE,2016-03-21,64.72000122070312
268807,NKE,2016-03-22,64.9000015258789
268808,NKE,2016-03-23,62.43999862670898
268809,NKE,2016-03-24,61.650001525878906
268810,NKE,2016-03-28,61.34000015258789
268811,NKE,2016-03-29,61.4900016784668
268812,NKE,2016-03-30,62.040000915527344
268813,NKE,2016-03-31,61.470001220703125
268814,NKE,2016-04-01,61.59000015258789
268815,NKE,2016-04-04,59.970001220703125
268816,NKE,2016-04-05,59.66999816894531
268817,NKE,2016-04-06,60.310001373291016
268818,NKE,2016-04-07,60.29999923706055
268819,NKE,2016-04-08,59.41999816894531
268820,NKE,2016-04-11,57.91999816894531
268821,NKE,2016-04-12,58.54999923706055
268822,NKE,2016-04-13,59.58000183105469
268823,NKE,2016-04-14,59.4900016784668
268824,NKE,2016-04-15,59.5
268825,NKE,2016-04-18,59.56999969482422
268826,NKE,2016-04-19,59.560001373291016
268827,NKE,2016-04-20,59.619998931884766
268828,NKE,2016-04-21,60.08000183105469
268829,NKE,2016-04-22,59.43000030517578
268830,NKE,2016-04-25,59.209999084472656
268831,NKE,2016-04-26,59.540000915527344
268832,NKE,2016-04-27,59.27000045776367
268833,NKE,2016-04-28,58.540000915527344
268834,NKE,2016-04-29,58.93999862670898
268835,NKE,2016-05-02,59.59000015258789
268836,NKE,2016-05-03,59.52000045776367
268837,NKE,2016-05-04,59.11000061035156
268838,NKE,2016-05-05,58.18999862670898
268839,NKE,2016-05-06,58.43000030517578
268840,NKE,2016-05-09,58.720001220703125
268841,NKE,2016-05-10,59.20000076293945
268842,NKE,2016-05-11,57.0099983215332
268843,NKE,2016-05-12,57.9900016784668
268844,NKE,2016-05-13,57.310001373291016
268845,NKE,2016-05-16,57.13999938964844
268846,NKE,2016-05-17,57.09999847412109
268847,NKE,2016-05-18,56.119998931884766
268848,NKE,2016-05-19,57.040000915527344
268849,NKE,2016-05-20,56.47999954223633
268850,NKE,2016-05-23,55.9900016784668
268851,NKE,2016-05-24,56.59000015258789
268852,NKE,2016-05-25,55.9900016784668
268853,NKE,2016-05-26,55.84000015258789
268854,NKE,2016-05-27,56.18999862670898
268855,NKE,2016-05-31,55.220001220703125
268856,NKE,2016-06-01,54.93000030517578
268857,NKE,2016-06-02,54.52999877929688
268858,NKE,2016-06-03,53.45000076293945
268859,NKE,2016-06-06,54.29999923706055
268860,NKE,2016-06-07,53.54999923706055
268861,NKE,2016-06-08,54.119998931884766
268862,NKE,2016-06-09,54.93999862670898
268863,NKE,2016-06-10,55.11000061035156
268864,NKE,2016-06-13,54.90999984741211
268865,NKE,2016-06-14,54.119998931884766
268866,NKE,2016-06-15,54.310001373291016
268867,NKE,2016-06-16,53.470001220703125
268868,NKE,2016-06-17,53.709999084472656
268869,NKE,2016-06-20,54.36000061035156
268870,NKE,2016-06-21,54.77000045776367
268871,NKE,2016-06-22,54.56999969482422
268872,NKE,2016-06-23,54.119998931884766
268873,NKE,2016-06-24,52.59000015258789
268874,NKE,2016-06-27,51.88999938964844
268875,NKE,2016-06-28,53.09000015258789
268876,NKE,2016-06-29,55.130001068115234
268877,NKE,2016-06-30,55.20000076293945
268878,NKE,2016-07-01,55.61000061035156
268879,NKE,2016-07-05,55.20000076293945
268880,NKE,2016-07-06,55.79999923706055
268881,NKE,2016-07-07,55.91999816894531
268882,NKE,2016-07-08,56.720001220703125
268883,NKE,2016-07-11,56.83000183105469
268884,NKE,2016-07-12,58.060001373291016
268885,NKE,2016-07-13,57.9900016784668
268886,NKE,2016-07-14,58.4900016784668
268887,NKE,2016-07-15,57.869998931884766
268888,NKE,2016-07-18,57.7400016784668
268889,NKE,2016-07-19,57.7599983215332
268890,NKE,2016-07-20,57.7599983215332
268891,NKE,2016-07-21,56.9900016784668
268892,NKE,2016-07-22,56.72999954223633
268893,NKE,2016-07-25,57.13999938964844
268894,NKE,2016-07-26,56.369998931884766
268895,NKE,2016-07-27,55.790000915527344
268896,NKE,2016-07-28,55.45000076293945
268897,NKE,2016-07-29,55.5
268898,NKE,2016-08-01,55.40999984741211
268899,NKE,2016-08-02,54.91999816894531
268900,NKE,2016-08-03,54.75
268901,NKE,2016-08-04,54.790000915527344
268902,NKE,2016-08-05,55.84999847412109
268903,NKE,2016-08-08,55.97999954223633
268904,NKE,2016-08-09,55.77000045776367
268905,NKE,2016-08-10,55.130001068115234
268906,NKE,2016-08-11,56.72999954223633
268907,NKE,2016-08-12,56.45000076293945
268908,NKE,2016-08-15,56.77000045776367
268909,NKE,2016-08-16,56.880001068115234
268910,NKE,2016-08-17,56.86000061035156
268911,NKE,2016-08-18,57.209999084472656
268912,NKE,2016-08-19,58.900001525878906
268913,NKE,2016-08-22,58.65999984741211
268914,NKE,2016-08-23,59.619998931884766
268915,NKE,2016-08-24,60.220001220703125
268916,NKE,2016-08-25,59.2400016784668
268917,NKE,2016-08-26,59.0
268918,NKE,2016-08-29,58.630001068115234
268919,NKE,2016-08-30,58.0
268920,NKE,2016-08-31,57.63999938964844
268921,NKE,2016-09-01,58.540000915527344
268922,NKE,2016-09-02,58.02000045776367
268923,NKE,2016-09-06,57.40999984741211
268924,NKE,2016-09-07,57.720001220703125
268925,NKE,2016-09-08,56.16999816894531
268926,NKE,2016-09-09,55.33000183105469
268927,NKE,2016-09-12,56.0099983215332
268928,NKE,2016-09-13,55.369998931884766
268929,NKE,2016-09-14,55.130001068115234
268930,NKE,2016-09-15,55.470001220703125
268931,NKE,2016-09-16,55.18000030517578
268932,NKE,2016-09-19,54.95000076293945
268933,NKE,2016-09-20,54.869998931884766
268934,NKE,2016-09-21,55.34000015258789
268935,NKE,2016-09-22,55.40999984741211
268936,NKE,2016-09-23,55.150001525878906
268937,NKE,2016-09-26,54.400001525878906
268938,NKE,2016-09-27,55.34000015258789
268939,NKE,2016-09-28,53.25
268940,NKE,2016-09-29,52.15999984741211
268941,NKE,2016-09-30,52.650001525878906
268942,NKE,2016-10-03,52.66999816894531
268943,NKE,2016-10-04,52.13999938964844
268944,NKE,2016-10-05,52.119998931884766
268945,NKE,2016-10-06,52.02999877929688
268946,NKE,2016-10-07,51.790000915527344
268947,NKE,2016-10-10,51.790000915527344
268948,NKE,2016-10-11,51.81999969482422
268949,NKE,2016-10-12,52.43999862670898
268950,NKE,2016-10-13,52.02999877929688
268951,NKE,2016-10-14,51.619998931884766
268952,NKE,2016-10-17,51.02999877929688
268953,NKE,2016-10-18,51.220001220703125
268954,NKE,2016-10-19,51.79999923706055
268955,NKE,2016-10-20,51.88999938964844
268956,NKE,2016-10-21,51.77000045776367
268957,NKE,2016-10-24,51.869998931884766
268958,NKE,2016-10-25,51.04999923706055
268959,NKE,2016-10-26,51.970001220703125
268960,NKE,2016-10-27,51.88999938964844
268961,NKE,2016-10-28,52.02000045776367
268962,NKE,2016-10-31,50.18000030517578
268963,NKE,2016-11-01,49.619998931884766
268964,NKE,2016-11-02,49.720001220703125
268965,NKE,2016-11-03,49.72999954223633
268966,NKE,2016-11-04,49.959999084472656
268967,NKE,2016-11-07,50.90999984741211
268968,NKE,2016-11-08,51.08000183105469
268969,NKE,2016-11-09,51.119998931884766
268970,NKE,2016-11-10,50.38999938964844
268971,NKE,2016-11-11,50.77000045776367
268972,NKE,2016-11-14,50.209999084472656
268973,NKE,2016-11-15,50.130001068115234
268974,NKE,2016-11-16,50.68000030517578
268975,NKE,2016-11-17,51.59000015258789
268976,NKE,2016-11-18,51.09999847412109
268977,NKE,2016-11-21,51.27999877929688
268978,NKE,2016-11-22,51.709999084472656
268979,NKE,2016-11-23,51.34000015258789
268980,NKE,2016-11-25,51.52000045776367
268981,NKE,2016-11-28,51.0099983215332
268982,NKE,2016-11-29,50.630001068115234
268983,NKE,2016-11-30,50.06999969482422
268984,NKE,2016-12-01,50.650001525878906
268985,NKE,2016-12-02,50.459999084472656
268986,NKE,2016-12-05,51.84999847412109
268987,NKE,2016-12-06,50.56999969482422
268988,NKE,2016-12-07,52.09999847412109
268989,NKE,2016-12-08,51.54999923706055
268990,NKE,2016-12-09,51.720001220703125
268991,NKE,2016-12-12,51.540000915527344
268992,NKE,2016-12-13,52.29999923706055
268993,NKE,2016-12-14,51.790000915527344
268994,NKE,2016-12-15,51.290000915527344
268995,NKE,2016-12-16,50.91999816894531
268996,NKE,2016-12-19,50.84999847412109
268997,NKE,2016-12-20,51.790000915527344
268998,NKE,2016-12-21,52.29999923706055
268999,NKE,2016-12-22,52.13999938964844
269000,NKE,2016-12-23,51.90999984741211
269001,NKE,2016-12-27,51.290000915527344
269002,NKE,2016-12-28,51.02000045776367
269003,NKE,2016-12-29,51.060001373291016
269004,NKE,2016-12-30,50.83000183105469
269005,NKE,2017-01-03,51.97999954223633
269006,NKE,2017-01-04,53.06999969482422
269007,NKE,2017-01-05,53.060001373291016
269008,NKE,2017-01-06,53.90999984741211
269009,NKE,2017-01-09,53.380001068115234
269010,NKE,2017-01-10,53.11000061035156
269011,NKE,2017-01-11,52.68999862670898
269012,NKE,2017-01-12,52.400001525878906
269013,NKE,2017-01-13,52.91999816894531
269014,NKE,2017-01-17,53.650001525878906
269015,NKE,2017-01-18,53.27000045776367
269016,NKE,2017-01-19,52.93000030517578
269017,NKE,2017-01-20,53.20000076293945
269018,NKE,2017-01-23,53.2400016784668
269019,NKE,2017-01-24,53.45000076293945
269020,NKE,2017-01-25,53.86000061035156
269021,NKE,2017-01-26,53.650001525878906
269022,NKE,2017-01-27,53.18999862670898
269023,NKE,2017-01-30,53.08000183105469
269024,NKE,2017-01-31,52.900001525878906
269025,NKE,2017-02-01,53.02000045776367
269026,NKE,2017-02-02,52.79999923706055
269027,NKE,2017-02-03,52.36000061035156
269028,NKE,2017-02-06,52.79999923706055
269029,NKE,2017-02-07,52.810001373291016
269030,NKE,2017-02-08,53.880001068115234
269031,NKE,2017-02-09,55.310001373291016
269032,NKE,2017-02-10,56.220001220703125
269033,NKE,2017-02-13,56.09000015258789
269034,NKE,2017-02-14,56.45000076293945
269035,NKE,2017-02-15,56.63999938964844
269036,NKE,2017-02-16,56.290000915527344
269037,NKE,2017-02-17,56.75
269038,NKE,2017-02-21,57.36000061035156
269039,NKE,2017-02-22,58.2400016784668
269040,NKE,2017-02-23,57.38999938964844
269041,NKE,2017-02-24,57.86000061035156
269042,NKE,2017-02-27,57.68999862670898
269043,NKE,2017-02-28,57.15999984741211
269044,NKE,2017-03-01,57.95000076293945
269045,NKE,2017-03-02,57.79999923706055
269046,NKE,2017-03-03,56.70000076293945
269047,NKE,2017-03-06,56.77000045776367
269048,NKE,2017-03-07,56.54999923706055
269049,NKE,2017-03-08,56.5099983215332
269050,NKE,2017-03-09,56.36000061035156
269051,NKE,2017-03-10,56.43000030517578
269052,NKE,2017-03-13,56.66999816894531
269053,NKE,2017-03-14,57.27999877929688
269054,NKE,2017-03-15,57.65999984741211
269055,NKE,2017-03-16,57.59999847412109
269056,NKE,2017-03-17,57.79999923706055
269057,NKE,2017-03-20,58.68000030517578
269058,NKE,2017-03-21,58.0099983215332
269059,NKE,2017-03-22,53.91999816894531
269060,NKE,2017-03-23,55.369998931884766
269061,NKE,2017-03-24,56.36000061035156
269062,NKE,2017-03-27,55.93000030517578
269063,NKE,2017-03-28,56.619998931884766
269064,NKE,2017-03-29,56.68000030517578
269065,NKE,2017-03-30,56.040000915527344
269066,NKE,2017-03-31,55.72999954223633
269067,NKE,2017-04-03,55.560001373291016
269068,NKE,2017-04-04,55.040000915527344
269069,NKE,2017-04-05,54.97999954223633
269070,NKE,2017-04-06,55.13999938964844
269071,NKE,2017-04-07,55.11000061035156
269072,NKE,2017-04-10,54.900001525878906
269073,NKE,2017-04-11,54.91999816894531
269074,NKE,2017-04-12,55.56999969482422
269075,NKE,2017-04-13,55.34000015258789
269076,NKE,2017-04-17,56.2400016784668
269077,NKE,2017-04-18,56.11000061035156
269078,NKE,2017-04-19,55.86000061035156
269079,NKE,2017-04-20,56.400001525878906
269080,NKE,2017-04-21,55.84999847412109
269081,NKE,2017-04-24,55.470001220703125
269082,NKE,2017-04-25,55.45000076293945
269083,NKE,2017-04-26,55.15999984741211
269084,NKE,2017-04-27,55.470001220703125
269085,NKE,2017-04-28,55.40999984741211
269086,NKE,2017-05-01,54.9900016784668
269087,NKE,2017-05-02,55.06999969482422
269088,NKE,2017-05-03,54.52999877929688
269089,NKE,2017-05-04,54.470001220703125
269090,NKE,2017-05-05,53.95000076293945
269091,NKE,2017-05-08,54.29999923706055
269092,NKE,2017-05-09,54.88999938964844
269093,NKE,2017-05-10,54.560001373291016
269094,NKE,2017-05-11,54.2400016784668
269095,NKE,2017-05-12,54.20000076293945
269096,NKE,2017-05-15,53.77000045776367
269097,NKE,2017-05-16,52.77999877929688
269098,NKE,2017-05-17,51.79999923706055
269099,NKE,2017-05-18,51.68000030517578
269100,NKE,2017-05-19,51.77000045776367
269101,NKE,2017-05-22,51.56999969482422
269102,NKE,2017-05-23,52.20000076293945
269103,NKE,2017-05-24,52.0099983215332
269104,NKE,2017-05-25,52.34999847412109
269105,NKE,2017-05-26,52.59000015258789
269106,NKE,2017-05-30,52.91999816894531
269107,NKE,2017-05-31,52.9900016784668
269108,NKE,2017-06-01,52.29999923706055
269109,NKE,2017-06-02,52.97999954223633
269110,NKE,2017-06-05,53.0099983215332
269111,NKE,2017-06-06,52.47999954223633
269112,NKE,2017-06-07,53.22999954223633
269113,NKE,2017-06-08,53.20000076293945
269114,NKE,2017-06-09,53.459999084472656
269115,NKE,2017-06-12,54.02999877929688
269116,NKE,2017-06-13,54.310001373291016
269117,NKE,2017-06-14,54.65999984741211
269118,NKE,2017-06-15,52.900001525878906
269119,NKE,2017-06-16,51.09999847412109
269120,NKE,2017-06-19,52.02000045776367
269121,NKE,2017-06-20,51.560001373291016
269122,NKE,2017-06-21,52.59000015258789
269123,NKE,2017-06-22,52.400001525878906
269124,NKE,2017-06-23,52.84999847412109
269125,NKE,2017-06-26,53.27999877929688
269126,NKE,2017-06-27,52.95000076293945
269127,NKE,2017-06-28,53.36000061035156
269128,NKE,2017-06-29,53.16999816894531
269129,NKE,2017-06-30,59.0
269130,NKE,2017-07-03,58.650001525878906
269131,NKE,2017-07-05,57.560001373291016
269132,NKE,2017-07-06,57.15999984741211
269133,NKE,2017-07-07,57.97999954223633
269134,NKE,2017-07-10,58.72999954223633
269135,NKE,2017-07-11,58.18000030517578
269136,NKE,2017-07-12,58.220001220703125
269137,NKE,2017-07-13,57.93999862670898
269138,NKE,2017-07-14,58.0
269139,NKE,2017-07-17,57.790000915527344
269140,NKE,2017-07-18,57.650001525878906
269141,NKE,2017-07-19,57.77000045776367
269142,NKE,2017-07-20,59.09999847412109
269143,NKE,2017-07-21,59.95000076293945
269144,NKE,2017-07-24,58.95000076293945
269145,NKE,2017-07-25,59.38999938964844
269146,NKE,2017-07-26,58.36000061035156
269147,NKE,2017-07-27,58.150001525878906
269148,NKE,2017-07-28,58.66999816894531
269149,NKE,2017-07-31,59.04999923706055
269150,NKE,2017-08-01,59.84000015258789
269151,NKE,2017-08-02,59.790000915527344
269152,NKE,2017-08-03,60.13999938964844
269153,NKE,2017-08-04,59.7599983215332
269154,NKE,2017-08-07,59.790000915527344
269155,NKE,2017-08-08,59.459999084472656
269156,NKE,2017-08-09,59.900001525878906
269157,NKE,2017-08-10,59.06999969482422
269158,NKE,2017-08-11,58.970001220703125
269159,NKE,2017-08-14,59.77999877929688
269160,NKE,2017-08-15,58.560001373291016
269161,NKE,2017-08-16,58.540000915527344
269162,NKE,2017-08-17,57.459999084472656
269163,NKE,2017-08-18,54.95000076293945
269164,NKE,2017-08-21,53.61000061035156
269165,NKE,2017-08-22,54.130001068115234
269166,NKE,2017-08-23,53.61000061035156
269167,NKE,2017-08-24,53.84000015258789
269168,NKE,2017-08-25,53.900001525878906
269169,NKE,2017-08-28,53.72999954223633
269170,NKE,2017-08-29,52.72999954223633
269171,NKE,2017-08-30,52.560001373291016
269172,NKE,2017-08-31,52.810001373291016
269173,NKE,2017-09-01,53.36000061035156
269174,NKE,2017-09-05,53.0099983215332
269175,NKE,2017-09-06,52.7599983215332
269176,NKE,2017-09-07,52.38999938964844
269177,NKE,2017-09-08,52.20000076293945
269178,NKE,2017-09-11,53.02999877929688
269179,NKE,2017-09-12,53.400001525878906
269180,NKE,2017-09-13,53.52000045776367
269181,NKE,2017-09-14,53.72999954223633
269182,NKE,2017-09-15,53.869998931884766
269183,NKE,2017-09-18,53.5
269184,NKE,2017-09-19,53.33000183105469
269185,NKE,2017-09-20,53.560001373291016
269186,NKE,2017-09-21,53.18999862670898
269187,NKE,2017-09-22,53.2400016784668
269188,NKE,2017-09-25,53.22999954223633
269189,NKE,2017-09-26,53.70000076293945
269190,NKE,2017-09-27,52.66999816894531
269191,NKE,2017-09-28,52.630001068115234
269192,NKE,2017-09-29,51.84999847412109
269193,NKE,2017-10-02,51.869998931884766
269194,NKE,2017-10-03,51.470001220703125
269195,NKE,2017-10-04,52.08000183105469
269196,NKE,2017-10-05,52.18000030517578
269197,NKE,2017-10-06,52.41999816894531
269198,NKE,2017-10-09,51.52000045776367
269199,NKE,2017-10-10,51.52999877929688
269200,NKE,2017-10-11,51.02999877929688
269201,NKE,2017-10-12,50.83000183105469
269202,NKE,2017-10-13,50.97999954223633
269203,NKE,2017-10-16,51.369998931884766
269204,NKE,2017-10-17,52.0
269205,NKE,2017-10-18,52.29999923706055
269206,NKE,2017-10-19,52.68999862670898
269207,NKE,2017-10-20,53.060001373291016
269208,NKE,2017-10-23,53.65999984741211
269209,NKE,2017-10-24,53.41999816894531
269210,NKE,2017-10-25,54.93999862670898
269211,NKE,2017-10-26,56.810001373291016
269212,NKE,2017-10-27,55.959999084472656
269213,NKE,2017-10-30,55.27000045776367
269214,NKE,2017-10-31,54.9900016784668
269215,NKE,2017-11-01,55.06999969482422
269216,NKE,2017-11-02,55.119998931884766
269217,NKE,2017-11-03,55.709999084472656
269218,NKE,2017-11-06,56.040000915527344
269219,NKE,2017-11-07,55.150001525878906
269220,NKE,2017-11-08,55.7599983215332
269221,NKE,2017-11-09,56.130001068115234
269222,NKE,2017-11-10,56.09000015258789
269223,NKE,2017-11-13,55.90999984741211
269224,NKE,2017-11-14,55.97999954223633
269225,NKE,2017-11-15,56.630001068115234
269226,NKE,2017-11-16,57.22999954223633
269227,NKE,2017-11-17,59.18999862670898
269228,NKE,2017-11-20,59.25
269229,NKE,2017-11-21,59.38999938964844
269230,NKE,2017-11-22,59.06999969482422
269231,NKE,2017-11-24,59.31999969482422
269232,NKE,2017-11-27,59.630001068115234
269233,NKE,2017-11-28,59.58000183105469
269234,NKE,2017-11-29,60.36000061035156
269235,NKE,2017-11-30,60.41999816894531
269236,NKE,2017-12-01,59.880001068115234
269237,NKE,2017-12-04,60.09999847412109
269238,NKE,2017-12-05,60.41999816894531
269239,NKE,2017-12-06,59.720001220703125
269240,NKE,2017-12-07,60.59999847412109
269241,NKE,2017-12-08,61.29999923706055
269242,NKE,2017-12-11,61.90999984741211
269243,NKE,2017-12-12,62.16999816894531
269244,NKE,2017-12-13,64.30000305175781
269245,NKE,2017-12-14,64.52999877929688
269246,NKE,2017-12-15,64.79000091552734
269247,NKE,2017-12-18,64.80999755859375
269248,NKE,2017-12-19,64.23999786376953
269249,NKE,2017-12-20,63.59000015258789
269250,NKE,2017-12-21,64.7699966430664
269251,NKE,2017-12-22,63.290000915527344
269252,NKE,2017-12-26,63.650001525878906
269253,NKE,2017-12-27,62.95000076293945
269254,NKE,2017-12-28,62.95000076293945
269255,NKE,2017-12-29,62.54999923706055
269256,NKE,2018-01-02,63.4900016784668
269257,NKE,2018-01-03,63.47999954223633
269258,NKE,2018-01-04,63.43999862670898
269259,NKE,2018-01-05,63.97999954223633
269260,NKE,2018-01-08,64.55000305175781
269261,NKE,2018-01-09,64.08999633789062
269262,NKE,2018-01-10,64.22000122070312
269263,NKE,2018-01-11,64.29000091552734
269264,NKE,2018-01-12,64.66999816894531
269265,NKE,2018-01-16,63.41999816894531
269266,NKE,2018-01-17,63.810001373291016
269267,NKE,2018-01-18,64.11000061035156
269268,NKE,2018-01-19,67.20999908447266
269269,NKE,2018-01-22,66.38999938964844
269270,NKE,2018-01-23,67.13999938964844
269271,NKE,2018-01-24,68.0
269272,NKE,2018-01-25,67.70999908447266
269273,NKE,2018-01-26,68.04000091552734
269274,NKE,2018-01-29,67.58000183105469
269275,NKE,2018-01-30,67.33000183105469
269276,NKE,2018-01-31,68.22000122070312
269277,NKE,2018-02-01,67.6500015258789
269278,NKE,2018-02-02,67.22000122070312
269279,NKE,2018-02-05,64.38999938964844
269280,NKE,2018-02-06,65.22000122070312
269281,NKE,2018-02-07,65.62999725341797
269282,NKE,2018-02-08,62.4900016784668
269283,NKE,2018-02-09,65.48999786376953
269284,NKE,2018-02-12,65.9800033569336
269285,NKE,2018-02-13,65.87000274658203
269286,NKE,2018-02-14,67.95999908447266
269287,NKE,2018-02-15,68.29000091552734
269288,NKE,2018-02-16,68.30000305175781
269289,NKE,2018-02-20,67.48999786376953
269290,NKE,2018-02-21,67.05000305175781
269291,NKE,2018-02-22,67.12999725341797
269292,NKE,2018-02-23,68.16000366210938
269293,NKE,2018-02-26,69.6500015258789
269294,NKE,2018-02-27,68.02999877929688
269295,NKE,2018-02-28,67.02999877929688
269296,NKE,2018-03-01,66.31999969482422
269297,NKE,2018-03-02,65.88999938964844
269298,NKE,2018-03-05,65.05000305175781
269299,NKE,2018-03-06,65.23999786376953
269300,NKE,2018-03-07,64.16999816894531
269301,NKE,2018-03-08,65.11000061035156
269302,NKE,2018-03-09,66.30000305175781
269303,NKE,2018-03-12,66.81999969482422
269304,NKE,2018-03-13,66.16999816894531
269305,NKE,2018-03-14,66.19999694824219
269306,NKE,2018-03-15,66.38999938964844
269307,NKE,2018-03-16,65.91000366210938
269308,NKE,2018-03-19,65.70999908447266
269309,NKE,2018-03-20,66.80000305175781
269310,NKE,2018-03-21,66.3499984741211
269311,NKE,2018-03-22,64.41999816894531
269312,NKE,2018-03-23,64.62999725341797
269313,NKE,2018-03-26,65.9000015258789
269314,NKE,2018-03-27,66.16999816894531
269315,NKE,2018-03-28,65.44000244140625
269316,NKE,2018-03-29,66.44000244140625
269317,NKE,2018-04-02,64.12000274658203
269318,NKE,2018-04-03,66.69999694824219
269319,NKE,2018-04-04,68.41999816894531
269320,NKE,2018-04-05,69.58999633789062
269321,NKE,2018-04-06,67.55000305175781
269322,NKE,2018-04-09,67.18000030517578
269323,NKE,2018-04-10,67.0
269324,NKE,2018-04-11,66.83000183105469
269325,NKE,2018-04-12,67.7699966430664
269326,NKE,2018-04-13,67.25
269327,NKE,2018-04-16,67.05999755859375
269328,NKE,2018-04-17,67.51000213623047
269329,NKE,2018-04-18,66.19999694824219
269330,NKE,2018-04-19,65.7300033569336
269331,NKE,2018-04-20,66.08999633789062
269332,NKE,2018-04-23,66.87999725341797
269333,NKE,2018-04-24,66.97000122070312
269334,NKE,2018-04-25,66.66999816894531
269335,NKE,2018-04-26,68.05000305175781
269336,NKE,2018-04-27,69.55999755859375
269337,NKE,2018-04-30,68.38999938964844
269338,NKE,2018-05-01,68.0999984741211
269339,NKE,2018-05-02,68.26000213623047
269340,NKE,2018-05-03,66.9000015258789
269341,NKE,2018-05-04,68.0999984741211
269342,NKE,2018-05-07,69.33999633789062
269343,NKE,2018-05-08,68.45999908447266
269344,NKE,2018-05-09,67.94999694824219
269345,NKE,2018-05-10,67.91999816894531
269346,NKE,2018-05-11,68.43000030517578
269347,NKE,2018-05-14,68.83999633789062
269348,NKE,2018-05-15,69.5
269349,NKE,2018-05-16,71.33999633789062
269350,NKE,2018-05-17,70.94000244140625
269351,NKE,2018-05-18,71.31999969482422
269352,NKE,2018-05-21,71.37999725341797
269353,NKE,2018-05-22,71.30999755859375
269354,NKE,2018-05-23,71.33999633789062
269355,NKE,2018-05-24,72.18000030517578
269356,NKE,2018-05-25,72.25
269357,NKE,2018-05-29,70.91999816894531
269358,NKE,2018-05-30,72.2300033569336
269359,NKE,2018-05-31,71.80000305175781
269360,NKE,2018-06-01,72.76000213623047
269361,NKE,2018-06-04,73.83000183105469
269362,NKE,2018-06-05,74.05000305175781
269363,NKE,2018-06-06,74.75
269364,NKE,2018-06-07,74.76000213623047
269365,NKE,2018-06-08,74.9000015258789
269366,NKE,2018-06-11,74.58999633789062
269367,NKE,2018-06-12,74.29000091552734
269368,NKE,2018-06-13,74.11000061035156
269369,NKE,2018-06-14,74.69999694824219
269370,NKE,2018-06-15,75.83999633789062
269371,NKE,2018-06-18,75.61000061035156
269372,NKE,2018-06-19,74.26000213623047
269373,NKE,2018-06-20,74.72000122070312
269374,NKE,2018-06-21,73.94000244140625
269375,NKE,2018-06-22,73.43000030517578
269376,NKE,2018-06-25,72.3499984741211
269377,NKE,2018-06-26,72.55999755859375
269378,NKE,2018-06-27,71.3499984741211
269379,NKE,2018-06-28,71.69999694824219
269380,NKE,2018-06-29,79.68000030517578
269381,NKE,2018-07-02,78.3499984741211
269382,NKE,2018-07-03,76.27999877929688
269383,NKE,2018-07-05,76.55000305175781
269384,NKE,2018-07-06,76.4800033569336
269385,NKE,2018-07-09,77.27999877929688
269386,NKE,2018-07-10,77.56999969482422
269387,NKE,2018-07-11,77.36000061035156
269388,NKE,2018-07-12,77.37000274658203
269389,NKE,2018-07-13,77.37999725341797
269390,NKE,2018-07-16,77.75
269391,NKE,2018-07-17,77.47000122070312
269392,NKE,2018-07-18,76.58999633789062
269393,NKE,2018-07-19,76.94999694824219
269394,NKE,2018-07-20,76.95999908447266
269395,NKE,2018-07-23,76.58999633789062
269396,NKE,2018-07-24,75.52999877929688
269397,NKE,2018-07-25,77.16000366210938
269398,NKE,2018-07-26,78.1500015258789
269399,NKE,2018-07-27,76.88999938964844
269400,NKE,2018-07-30,75.95999908447266
269401,NKE,2018-07-31,76.91000366210938
269402,NKE,2018-08-01,77.54000091552734
269403,NKE,2018-08-02,78.6500015258789
269404,NKE,2018-08-03,78.73999786376953
269405,NKE,2018-08-06,79.51000213623047
269406,NKE,2018-08-07,80.52999877929688
269407,NKE,2018-08-08,80.5
269408,NKE,2018-08-09,81.26000213623047
269409,NKE,2018-08-10,80.7300033569336
269410,NKE,2018-08-13,80.1500015258789
269411,NKE,2018-08-14,80.13999938964844
269412,NKE,2018-08-15,79.56999969482422
269413,NKE,2018-08-16,80.05000305175781
269414,NKE,2018-08-17,79.75
269415,NKE,2018-08-20,82.18000030517578
269416,NKE,2018-08-21,82.94999694824219
269417,NKE,2018-08-22,82.63999938964844
269418,NKE,2018-08-23,82.91000366210938
269419,NKE,2018-08-24,82.44999694824219
269420,NKE,2018-08-27,82.6500015258789
269421,NKE,2018-08-28,82.58000183105469
269422,NKE,2018-08-29,82.79000091552734
269423,NKE,2018-08-30,81.4000015258789
269424,NKE,2018-08-31,82.19999694824219
269425,NKE,2018-09-04,79.5999984741211
269426,NKE,2018-09-05,79.91999816894531
269427,NKE,2018-09-06,80.4000015258789
269428,NKE,2018-09-07,80.30000305175781
269429,NKE,2018-09-10,82.0999984741211
269430,NKE,2018-09-11,82.62999725341797
269431,NKE,2018-09-12,83.0
269432,NKE,2018-09-13,83.47000122070312
269433,NKE,2018-09-14,83.48999786376953
269434,NKE,2018-09-17,83.26000213623047
269435,NKE,2018-09-18,85.26000213623047
269436,NKE,2018-09-19,84.43000030517578
269437,NKE,2018-09-20,85.37000274658203
269438,NKE,2018-09-21,85.55000305175781
269439,NKE,2018-09-24,84.2699966430664
269440,NKE,2018-09-25,84.79000091552734
269441,NKE,2018-09-26,83.69999694824219
269442,NKE,2018-09-27,84.54000091552734
269443,NKE,2018-09-28,84.72000122070312
269444,NKE,2018-10-01,84.45999908447266
269445,NKE,2018-10-02,82.7699966430664
269446,NKE,2018-10-03,82.5
269447,NKE,2018-10-04,80.18000030517578
269448,NKE,2018-10-05,80.12000274658203
269449,NKE,2018-10-08,80.2300033569336
269450,NKE,2018-10-09,80.41999816894531
269451,NKE,2018-10-10,74.94000244140625
269452,NKE,2018-10-11,74.51000213623047
269453,NKE,2018-10-12,75.91000366210938
269454,NKE,2018-10-15,74.98999786376953
269455,NKE,2018-10-16,77.4800033569336
269456,NKE,2018-10-17,76.4800033569336
269457,NKE,2018-10-18,75.5999984741211
269458,NKE,2018-10-19,74.20999908447266
269459,NKE,2018-10-22,74.9000015258789
269460,NKE,2018-10-23,73.3499984741211
269461,NKE,2018-10-24,72.12000274658203
269462,NKE,2018-10-25,73.0999984741211
269463,NKE,2018-10-26,72.06999969482422
269464,NKE,2018-10-29,72.19000244140625
269465,NKE,2018-10-30,74.51000213623047
269466,NKE,2018-10-31,75.04000091552734
269467,NKE,2018-11-01,76.79000091552734
269468,NKE,2018-11-02,76.58000183105469
269469,NKE,2018-11-05,77.52999877929688
269470,NKE,2018-11-06,76.56999969482422
269471,NKE,2018-11-07,77.97000122070312
269472,NKE,2018-11-08,77.77999877929688
269473,NKE,2018-11-09,76.36000061035156
269474,NKE,2018-11-12,75.0999984741211
269475,NKE,2018-11-13,75.19999694824219
269476,NKE,2018-11-14,75.19999694824219
269477,NKE,2018-11-15,74.33000183105469
269478,NKE,2018-11-16,74.73999786376953
269479,NKE,2018-11-19,72.5199966430664
269480,NKE,2018-11-20,71.12000274658203
269481,NKE,2018-11-21,72.37000274658203
269482,NKE,2018-11-23,71.48999786376953
269483,NKE,2018-11-26,72.70999908447266
269484,NKE,2018-11-27,72.08999633789062
269485,NKE,2018-11-28,74.66000366210938
269486,NKE,2018-11-29,74.33999633789062
269487,NKE,2018-11-30,75.12000274658203
269488,NKE,2018-12-03,77.94000244140625
269489,NKE,2018-12-04,75.79000091552734
269490,NKE,2018-12-06,75.54000091552734
269491,NKE,2018-12-07,73.33999633789062
269492,NKE,2018-12-10,72.51000213623047
269493,NKE,2018-12-11,73.56999969482422
269494,NKE,2018-12-12,74.31999969482422
269495,NKE,2018-12-13,72.93000030517578
269496,NKE,2018-12-14,72.52999877929688
269497,NKE,2018-12-17,69.9000015258789
269498,NKE,2018-12-18,71.1500015258789
269499,NKE,2018-12-19,68.97000122070312
269500,NKE,2018-12-20,67.52999877929688
269501,NKE,2018-12-21,72.37000274658203
269502,NKE,2018-12-24,68.0999984741211
269503,NKE,2018-12-26,73.01000213623047
269504,NKE,2018-12-27,73.66999816894531
269505,NKE,2018-12-28,73.33999633789062
269506,NKE,2018-12-31,74.13999938964844
269507,NKE,2019-01-02,74.05999755859375
269508,NKE,2019-01-03,72.75
269509,NKE,2019-01-04,74.6500015258789
269510,NKE,2019-01-07,75.72000122070312
269511,NKE,2019-01-08,76.7300033569336
269512,NKE,2019-01-09,76.58999633789062
269513,NKE,2019-01-10,76.41999816894531
269514,NKE,2019-01-11,76.04000091552734
269515,NKE,2019-01-14,76.08999633789062
269516,NKE,2019-01-15,77.87999725341797
269517,NKE,2019-01-16,77.68000030517578
269518,NKE,2019-01-17,79.12999725341797
269519,NKE,2019-01-18,80.44999694824219
269520,NKE,2019-01-22,80.75
269521,NKE,2019-01-23,80.5
269522,NKE,2019-01-24,80.44000244140625
269523,NKE,2019-01-25,80.61000061035156
269524,NKE,2019-01-28,80.31999969482422
269525,NKE,2019-01-29,80.22000122070312
269526,NKE,2019-01-30,81.27999877929688
269527,NKE,2019-01-31,81.87999725341797
269528,NKE,2019-02-01,81.51000213623047
269529,NKE,2019-02-04,81.98999786376953
269530,NKE,2019-02-05,82.86000061035156
269531,NKE,2019-02-06,82.70999908447266
269532,NKE,2019-02-07,82.38999938964844
269533,NKE,2019-02-08,82.36000061035156
269534,NKE,2019-02-11,83.68000030517578
269535,NKE,2019-02-12,84.70999908447266
269536,NKE,2019-02-13,85.4000015258789
269537,NKE,2019-02-14,84.68000030517578
269538,NKE,2019-02-15,85.37999725341797
269539,NKE,2019-02-19,84.56999969482422
269540,NKE,2019-02-20,84.83999633789062
269541,NKE,2019-02-21,83.94999694824219
269542,NKE,2019-02-22,84.76000213623047
269543,NKE,2019-02-25,85.16999816894531
269544,NKE,2019-02-26,85.80000305175781
269545,NKE,2019-02-27,86.16999816894531
269546,NKE,2019-02-28,85.7300033569336
269547,NKE,2019-03-01,87.16000366210938
269548,NKE,2019-03-04,85.63999938964844
269549,NKE,2019-03-05,85.44000244140625
269550,NKE,2019-03-06,85.12999725341797
269551,NKE,2019-03-07,85.26000213623047
269552,NKE,2019-03-08,84.80000305175781
269553,NKE,2019-03-11,85.81999969482422
269554,NKE,2019-03-12,85.43000030517578
269555,NKE,2019-03-13,85.93000030517578
269556,NKE,2019-03-14,86.87000274658203
269557,NKE,2019-03-15,86.80000305175781
269558,NKE,2019-03-18,87.81999969482422
269559,NKE,2019-03-19,87.69000244140625
269560,NKE,2019-03-20,86.69000244140625
269561,NKE,2019-03-21,88.01000213623047
269562,NKE,2019-03-22,82.19000244140625
269563,NKE,2019-03-25,82.33000183105469
269564,NKE,2019-03-26,83.37999725341797
269565,NKE,2019-03-27,83.08999633789062
269566,NKE,2019-03-28,84.04000091552734
269567,NKE,2019-03-29,84.20999908447266
269568,NKE,2019-04-01,85.2300033569336
269569,NKE,2019-04-02,84.37000274658203
269570,NKE,2019-04-03,84.47000122070312
269571,NKE,2019-04-04,85.27999877929688
269572,NKE,2019-04-05,85.4000015258789
269573,NKE,2019-04-08,84.7300033569336
269574,NKE,2019-04-09,84.27999877929688
269575,NKE,2019-04-10,84.87999725341797
269576,NKE,2019-04-11,85.0
269577,NKE,2019-04-12,86.23999786376953
269578,NKE,2019-04-15,86.83000183105469
269579,NKE,2019-04-16,87.80000305175781
269580,NKE,2019-04-17,88.7300033569336
269581,NKE,2019-04-18,89.19999694824219
269582,NKE,2019-04-22,87.36000061035156
269583,NKE,2019-04-23,87.43000030517578
269584,NKE,2019-04-24,88.38999938964844
269585,NKE,2019-04-25,87.55999755859375
269586,NKE,2019-04-26,88.30999755859375
269587,NKE,2019-04-29,88.26000213623047
269588,NKE,2019-04-30,87.83000183105469
269589,NKE,2019-05-01,85.9000015258789
269590,NKE,2019-05-02,85.2699966430664
269591,NKE,2019-05-03,85.69999694824219
269592,NKE,2019-05-06,83.56999969482422
269593,NKE,2019-05-07,82.54000091552734
269594,NKE,2019-05-08,82.7699966430664
269595,NKE,2019-05-09,82.9800033569336
269596,NKE,2019-05-10,83.94999694824219
269597,NKE,2019-05-13,82.52999877929688
269598,NKE,2019-05-14,83.66999816894531
269599,NKE,2019-05-15,84.01000213623047
269600,NKE,2019-05-16,84.27999877929688
269601,NKE,2019-05-17,84.56999969482422
269602,NKE,2019-05-20,82.8499984741211
269603,NKE,2019-05-21,83.63999938964844
269604,NKE,2019-05-22,83.19999694824219
269605,NKE,2019-05-23,82.63999938964844
269606,NKE,2019-05-24,82.16000366210938
269607,NKE,2019-05-28,81.19999694824219
269608,NKE,2019-05-29,78.87000274658203
269609,NKE,2019-05-30,79.26000213623047
269610,NKE,2019-05-31,77.13999938964844
269611,NKE,2019-06-03,77.95999908447266
269612,NKE,2019-06-04,81.62000274658203
269613,NKE,2019-06-05,82.72000122070312
269614,NKE,2019-06-06,82.44999694824219
269615,NKE,2019-06-07,83.41000366210938
269616,NKE,2019-06-10,82.58000183105469
269617,NKE,2019-06-11,83.26000213623047
269618,NKE,2019-06-12,82.62999725341797
269619,NKE,2019-06-13,83.61000061035156
269620,NKE,2019-06-14,83.44000244140625
269621,NKE,2019-06-17,82.11000061035156
269622,NKE,2019-06-18,84.30000305175781
269623,NKE,2019-06-19,83.55000305175781
269624,NKE,2019-06-20,85.23999786376953
269625,NKE,2019-06-21,85.75
269626,NKE,2019-06-24,84.5
269627,NKE,2019-06-25,82.62000274658203
269628,NKE,2019-06-26,82.55000305175781
269629,NKE,2019-06-27,83.66000366210938
269630,NKE,2019-06-28,83.94999694824219
269631,NKE,2019-07-01,85.41000366210938
269632,NKE,2019-07-02,84.95999908447266
269633,NKE,2019-07-03,86.19999694824219
269634,NKE,2019-07-05,86.81999969482422
269635,NKE,2019-07-08,88.4800033569336
269636,NKE,2019-07-09,88.04000091552734
269637,NKE,2019-07-10,87.44000244140625
269638,NKE,2019-07-11,88.29000091552734
269639,NKE,2019-07-12,89.12000274658203
269640,NKE,2019-07-15,89.4800033569336
269641,NKE,2019-07-16,88.5999984741211
269642,NKE,2019-07-17,87.5
269643,NKE,2019-07-18,87.44000244140625
269644,NKE,2019-07-19,86.55000305175781
269645,NKE,2019-07-22,85.97000122070312
269646,NKE,2019-07-23,86.69999694824219
269647,NKE,2019-07-24,86.69999694824219
269648,NKE,2019-07-25,87.27999877929688
269649,NKE,2019-07-26,87.54000091552734
269650,NKE,2019-07-29,87.62000274658203
269651,NKE,2019-07-30,87.19999694824219
269652,NKE,2019-07-31,86.02999877929688
269653,NKE,2019-08-01,83.12000274658203
269654,NKE,2019-08-02,81.13999938964844
269655,NKE,2019-08-05,78.97000122070312
269656,NKE,2019-08-06,81.30000305175781
269657,NKE,2019-08-07,81.27999877929688
269658,NKE,2019-08-08,83.0
269659,NKE,2019-08-09,81.9800033569336
269660,NKE,2019-08-12,81.6500015258789
269661,NKE,2019-08-13,83.31999969482422
269662,NKE,2019-08-14,81.02999877929688
269663,NKE,2019-08-15,79.51000213623047
269664,NKE,2019-08-16,80.27999877929688
269665,NKE,2019-08-19,81.12999725341797
269666,NKE,2019-08-20,80.52999877929688
269667,NKE,2019-08-21,82.73999786376953
269668,NKE,2019-08-22,83.30999755859375
269669,NKE,2019-08-23,80.44000244140625
269670,NKE,2019-08-26,82.25
269671,NKE,2019-08-27,82.02999877929688
269672,NKE,2019-08-28,83.4800033569336
269673,NKE,2019-08-29,85.37999725341797
269674,NKE,2019-08-30,84.5
269675,NKE,2019-09-03,84.66999816894531
269676,NKE,2019-09-04,86.3499984741211
269677,NKE,2019-09-05,88.41999816894531
269678,NKE,2019-09-06,88.69000244140625
269679,NKE,2019-09-09,88.66999816894531
269680,NKE,2019-09-10,86.83000183105469
269681,NKE,2019-09-11,86.75
269682,NKE,2019-09-12,87.66999816894531
269683,NKE,2019-09-13,87.31999969482422
269684,NKE,2019-09-16,87.2699966430664
269685,NKE,2019-09-17,87.58999633789062
269686,NKE,2019-09-18,88.08000183105469
269687,NKE,2019-09-19,87.69999694824219
269688,NKE,2019-09-20,86.68000030517578
269689,NKE,2019-09-23,87.69000244140625
269690,NKE,2019-09-24,87.18000030517578
269691,NKE,2019-09-25,90.80999755859376
269692,NKE,2019-09-26,92.16999816894533
269693,NKE,2019-09-27,92.30999755859376
269694,NKE,2019-09-30,93.91999816894533
269695,NKE,2019-10-01,92.27999877929688
269696,NKE,2019-10-02,91.48999786376952
269697,NKE,2019-10-03,92.22000122070312
269698,NKE,2019-10-04,93.06999969482422
269699,NKE,2019-10-07,93.16999816894533
269700,NKE,2019-10-08,91.75
269701,NKE,2019-10-09,92.5199966430664
269702,NKE,2019-10-10,93.0
269703,NKE,2019-10-11,93.87999725341795
269704,NKE,2019-10-14,94.87999725341795
269705,NKE,2019-10-15,94.79000091552734
269706,NKE,2019-10-16,94.87999725341795
269707,NKE,2019-10-17,95.55999755859376
269708,NKE,2019-10-18,96.0999984741211
269709,NKE,2019-10-21,96.22000122070312
269710,NKE,2019-10-22,95.5999984741211
269711,NKE,2019-10-23,92.31999969482422
269712,NKE,2019-10-24,91.5
269713,NKE,2019-10-25,90.91999816894533
269714,NKE,2019-10-28,90.8499984741211
269715,NKE,2019-10-29,89.27999877929688
269716,NKE,2019-10-30,90.19000244140624
269717,NKE,2019-10-31,89.55000305175781
269718,NKE,2019-11-01,89.18000030517578
269719,NKE,2019-11-04,89.86000061035156
269720,NKE,2019-11-05,89.87999725341797
269721,NKE,2019-11-06,89.4800033569336
269722,NKE,2019-11-07,90.4000015258789
269723,NKE,2019-11-08,89.80999755859375
269724,NKE,2019-11-11,90.05000305175781
269725,NKE,2019-11-12,89.5
269726,NKE,2019-11-13,91.29000091552734
269727,NKE,2019-11-14,91.2699966430664
269728,NKE,2019-11-15,93.04000091552734
269729,NKE,2019-11-18,94.18000030517578
269730,NKE,2019-11-19,93.61000061035156
269731,NKE,2019-11-20,93.0500030517578
269732,NKE,2019-11-21,92.16000366210938
269733,NKE,2019-11-22,93.33999633789062
269734,NKE,2019-11-25,92.9000015258789
269735,NKE,2019-11-26,93.33000183105467
269736,NKE,2019-11-27,94.13999938964844
269737,NKE,2019-11-29,93.48999786376952
269738,NKE,2019-12-02,93.55999755859376
269739,NKE,2019-12-03,92.45999908447266
269740,NKE,2019-12-04,93.72000122070312
269741,NKE,2019-12-05,95.79000091552734
269742,NKE,2019-12-06,97.0
269743,NKE,2019-12-09,96.62999725341795
269744,NKE,2019-12-10,97.01000213623048
269745,NKE,2019-12-11,97.18000030517578
269746,NKE,2019-12-12,97.72000122070312
269747,NKE,2019-12-13,97.7699966430664
269748,NKE,2019-12-16,98.80999755859376
269749,NKE,2019-12-17,99.6500015258789
269750,NKE,2019-12-18,100.56999969482422
269751,NKE,2019-12-19,101.1500015258789
269752,NKE,2019-12-20,99.95999908447266
269753,NKE,2019-12-23,100.04000091552734
269754,NKE,2019-12-24,100.13999938964844
269755,NKE,2019-12-26,100.70999908447266
269756,NKE,2019-12-27,101.56999969482422
269757,NKE,2019-12-30,100.8000030517578
269758,NKE,2019-12-31,101.30999755859376
269759,NKE,2020-01-02,102.1999969482422
269760,NKE,2020-01-03,101.91999816894533
269761,NKE,2020-01-06,101.83000183105467
269762,NKE,2020-01-07,101.77999877929688
269763,NKE,2020-01-08,101.5500030517578
269764,NKE,2020-01-09,101.4800033569336
269765,NKE,2020-01-10,100.9000015258789
269766,NKE,2020-01-13,102.16000366210938
269767,NKE,2020-01-14,102.91999816894533
269768,NKE,2020-01-15,102.79000091552734
269769,NKE,2020-01-16,103.37000274658205
269770,NKE,2020-01-17,104.52999877929688
269771,NKE,2020-01-21,104.58000183105467
269772,NKE,2020-01-22,104.48999786376952
269773,NKE,2020-01-23,103.0199966430664
269774,NKE,2020-01-24,102.02999877929688
269775,NKE,2020-01-27,100.23999786376952
269776,NKE,2020-01-28,100.41000366210938
269777,NKE,2020-01-29,99.83999633789062
269778,NKE,2020-01-30,98.19000244140624
269779,NKE,2020-01-31,96.3000030517578
269780,NKE,2020-02-03,99.2699966430664
269781,NKE,2020-02-04,101.37999725341795
269782,NKE,2020-02-05,100.54000091552734
269783,NKE,2020-02-06,100.2699966430664
269784,NKE,2020-02-07,99.44000244140624
269785,NKE,2020-02-10,100.0199966430664
269786,NKE,2020-02-11,100.0199966430664
269787,NKE,2020-02-12,103.0
269788,NKE,2020-02-13,103.37000274658205
269789,NKE,2020-02-14,103.54000091552734
269790,NKE,2020-02-18,102.0
269791,NKE,2020-02-19,102.45999908447266
269792,NKE,2020-02-20,102.52999877929688
269793,NKE,2020-02-21,100.25
269794,NKE,2020-02-24,95.91000366210938
269795,NKE,2020-02-25,92.9000015258789
269796,NKE,2020-02-26,92.0
269797,NKE,2020-02-27,88.55000305175781
269798,NKE,2020-02-28,89.37999725341797
269799,NKE,2020-03-02,92.68000030517578
269800,NKE,2020-03-03,90.93000030517578
269801,NKE,2020-03-04,93.79000091552734
269802,NKE,2020-03-05,90.58000183105467
269803,NKE,2020-03-06,88.36000061035156
269804,NKE,2020-03-09,84.11000061035156
269805,NKE,2020-03-10,88.30000305175781
269806,NKE,2020-03-11,84.0
269807,NKE,2020-03-12,74.19999694824219
269808,NKE,2020-03-13,75.58000183105469
269809,NKE,2020-03-16,66.79000091552734
269810,NKE,2020-03-17,69.83999633789062
269811,NKE,2020-03-18,68.04000091552734
269812,NKE,2020-03-19,70.33999633789062
269813,NKE,2020-03-20,67.44999694824219
269814,NKE,2020-03-23,62.79999923706055
269815,NKE,2020-03-24,72.33000183105469
269816,NKE,2020-03-25,79.01000213623047
269817,NKE,2020-03-26,84.30000305175781
269818,NKE,2020-03-27,83.2300033569336
269819,NKE,2020-03-30,85.37999725341797
269820,NKE,2020-03-31,82.73999786376953
269821,NKE,2020-04-01,79.2300033569336
269822,NKE,2020-04-02,80.13999938964844
269823,NKE,2020-04-03,78.86000061035156
269824,NKE,2020-04-06,84.62999725341797
269825,NKE,2020-04-07,84.16000366210938
269826,NKE,2020-04-08,85.30000305175781
269827,NKE,2020-04-09,86.79000091552734
269828,NKE,2020-04-13,84.45999908447266
269829,NKE,2020-04-14,87.47000122070312
269830,NKE,2020-04-15,85.04000091552734
269831,NKE,2020-04-16,86.30000305175781
269832,NKE,2020-04-17,89.91000366210938
269833,NKE,2020-04-20,87.9000015258789
269834,NKE,2020-04-21,85.19999694824219
269835,NKE,2020-04-22,88.7699966430664
269836,NKE,2020-04-23,87.3499984741211
269837,NKE,2020-04-24,88.37000274658203
269838,NKE,2020-04-27,89.37000274658203
269839,NKE,2020-04-28,88.80000305175781
269840,NKE,2020-04-29,88.06999969482422
269841,NKE,2020-04-30,87.18000030517578
269842,NKE,2020-05-01,85.54000091552734
269843,NKE,2020-05-04,85.75
269844,NKE,2020-05-05,87.19999694824219
269845,NKE,2020-05-06,88.44000244140625
269846,NKE,2020-05-07,88.55999755859375
269847,NKE,2020-05-08,90.45999908447266
269848,NKE,2020-05-11,90.93000030517578
269849,NKE,2020-05-12,88.26000213623047
269850,NKE,2020-05-13,86.0199966430664
269851,NKE,2020-05-14,86.55000305175781
269852,NKE,2020-05-15,86.98999786376953
269853,NKE,2020-05-18,91.04000091552734
269854,NKE,2020-05-19,91.51000213623048
269855,NKE,2020-05-20,92.9499969482422
269856,NKE,2020-05-21,94.26000213623048
269857,NKE,2020-05-22,93.75
269858,NKE,2020-05-26,96.62000274658205
269859,NKE,2020-05-27,99.87000274658205
269860,NKE,2020-05-28,98.45999908447266
269861,NKE,2020-05-29,98.58000183105467
269862,NKE,2020-06-01,99.54000091552734
269863,NKE,2020-06-02,100.73999786376952
269864,NKE,2020-06-03,104.11000061035156
269865,NKE,2020-06-04,101.27999877929688
269866,NKE,2020-06-05,102.70999908447266
269867,NKE,2020-06-08,104.29000091552734
269868,NKE,2020-06-09,102.62999725341795
269869,NKE,2020-06-10,102.12000274658205
269870,NKE,2020-06-11,95.16999816894533
269871,NKE,2020-06-12,96.43000030517578
269872,NKE,2020-06-15,97.83999633789062
269873,NKE,2020-06-16,99.04000091552734
269874,NKE,2020-06-17,99.20999908447266
269875,NKE,2020-06-18,98.4499969482422
269876,NKE,2020-06-19,95.77999877929688
269877,NKE,2020-06-22,99.51000213623048
269878,NKE,2020-06-23,101.91999816894533
269879,NKE,2020-06-24,100.08000183105467
269880,NKE,2020-06-25,101.4000015258789
269881,NKE,2020-06-26,93.66999816894533
269882,NKE,2020-06-29,95.87000274658205
269883,NKE,2020-06-30,98.0500030517578
269884,NKE,2020-07-01,97.4000015258789
269885,NKE,2020-07-02,98.43000030517578
269886,NKE,2020-07-06,99.9499969482422
269887,NKE,2020-07-07,97.06999969482422
269888,NKE,2020-07-08,98.83999633789062
269889,NKE,2020-07-09,96.98999786376952
269890,NKE,2020-07-10,97.98999786376952
269891,NKE,2020-07-13,96.45999908447266
269892,NKE,2020-07-14,96.76000213623048
269893,NKE,2020-07-15,98.54000091552734
269894,NKE,2020-07-16,97.26000213623048
269895,NKE,2020-07-17,96.27999877929688
269896,NKE,2020-07-20,95.6500015258789
269897,NKE,2020-07-21,98.36000061035156
269898,NKE,2020-07-22,98.91000366210938
269899,NKE,2020-07-23,98.3000030517578
269900,NKE,2020-07-24,98.43000030517578
269901,NKE,2020-07-27,97.20999908447266
269902,NKE,2020-07-28,96.2699966430664
269903,NKE,2020-07-29,96.97000122070312
269904,NKE,2020-07-30,96.81999969482422
269905,NKE,2020-07-31,97.61000061035156
269906,NKE,2020-08-03,98.33000183105467
269907,NKE,2020-08-04,97.33000183105467
269908,NKE,2020-08-05,100.94000244140624
269909,NKE,2020-08-06,100.4499969482422
269910,NKE,2020-08-07,101.86000061035156
269911,NKE,2020-08-10,105.41000366210938
269912,NKE,2020-08-11,105.12000274658205
269913,NKE,2020-08-12,105.22000122070312
269914,NKE,2020-08-13,106.5199966430664
269915,NKE,2020-08-14,106.43000030517578
269916,NKE,2020-08-17,105.66000366210938
269917,NKE,2020-08-18,106.97000122070312
269918,NKE,2020-08-19,108.38999938964844
269919,NKE,2020-08-20,108.01000213623048
269920,NKE,2020-08-21,109.75
269921,NKE,2020-08-24,111.83000183105467
269922,NKE,2020-08-25,111.51000213623048
269923,NKE,2020-08-26,111.52999877929688
269924,NKE,2020-08-27,110.83999633789062
269925,NKE,2020-08-28,112.29000091552734
269926,NKE,2020-08-31,111.88999938964844
269927,NKE,2020-09-01,114.83999633789062
269928,NKE,2020-09-02,116.8000030517578
269929,NKE,2020-09-03,112.8499984741211
269930,NKE,2020-09-04,112.4000015258789
269931,NKE,2020-09-08,112.72000122070312
269932,NKE,2020-09-09,114.9000015258789
269933,NKE,2020-09-10,114.79000091552734
269934,NKE,2020-09-11,118.0
269935,NKE,2020-09-14,119.27999877929688
269936,NKE,2020-09-15,119.2699966430664
269937,NKE,2020-09-16,118.58999633789062
269938,NKE,2020-09-17,116.36000061035156
269939,NKE,2020-09-18,114.66000366210938
269940,NKE,2020-09-21,113.37000274658205
269941,NKE,2020-09-22,116.87000274658205
269942,NKE,2020-09-23,127.11000061035156
269943,NKE,2020-09-24,124.75
269944,NKE,2020-09-25,124.2300033569336
269945,NKE,2020-09-28,124.31999969482422
269946,NKE,2020-09-29,126.3499984741211
269947,NKE,2020-09-30,125.54000091552734
269948,NKE,2020-10-01,126.63999938964844
269949,NKE,2020-10-02,126.63999938964844
269950,NKE,2020-10-05,127.91000366210938
269951,NKE,2020-10-06,127.6500015258789
269952,NKE,2020-10-07,130.05999755859375
269953,NKE,2020-10-08,129.7100067138672
269954,NKE,2020-10-09,130.97999572753906
269955,NKE,2020-10-12,129.4600067138672
269956,NKE,2020-10-13,129.1999969482422
269957,NKE,2020-10-14,127.66000366210938
269958,NKE,2020-10-15,129.0
269959,NKE,2020-10-16,128.0
269960,NKE,2020-10-19,127.43000030517578
269961,NKE,2020-10-20,128.49000549316406
269962,NKE,2020-10-21,129.42999267578125
269963,NKE,2020-10-22,130.02000427246094
269964,NKE,2020-10-23,129.99000549316406
269965,NKE,2020-10-26,128.3699951171875
269966,NKE,2020-10-27,127.98999786376952
269967,NKE,2020-10-28,122.08000183105467
269968,NKE,2020-10-29,122.86000061035156
269969,NKE,2020-10-30,120.08000183105467
269970,NKE,2020-11-02,122.38999938964844
269971,NKE,2020-11-03,124.58999633789062
269972,NKE,2020-11-04,127.33999633789062
269973,NKE,2020-11-05,129.6999969482422
269974,NKE,2020-11-06,128.89999389648438
269975,NKE,2020-11-09,128.9499969482422
269976,NKE,2020-11-10,127.70999908447266
269977,NKE,2020-11-11,127.66000366210938
269978,NKE,2020-11-12,126.63999938964844
269979,NKE,2020-11-13,128.27999877929688
269980,NKE,2020-11-16,130.11000061035156
269981,NKE,2020-11-17,132.2100067138672
269982,NKE,2020-11-18,131.6300048828125
269983,NKE,2020-11-19,131.91000366210938
269984,NKE,2020-11-20,132.97999572753906
269985,NKE,2020-11-23,134.1300048828125
269986,NKE,2020-11-24,134.6999969482422
269987,NKE,2020-11-25,135.5399932861328
269988,NKE,2020-11-27,134.25
269989,NKE,2020-11-30,134.6999969482422
269990,NKE,2020-12-01,135.44000244140625
269991,NKE,2020-12-02,135.5800018310547
269992,NKE,2020-12-03,136.9600067138672
269993,NKE,2020-12-04,137.19000244140625
269994,NKE,2020-12-07,138.75
269995,NKE,2020-12-08,139.1199951171875
269996,NKE,2020-12-09,138.7899932861328
269997,NKE,2020-12-10,137.5800018310547
269998,NKE,2020-12-11,137.41000366210938
269999,NKE,2020-12-14,136.27999877929688
270000,NKE,2020-12-15,139.38999938964844
270001,NKE,2020-12-16,138.33999633789062
270002,NKE,2020-12-17,140.5
270003,NKE,2020-12-18,137.27999877929688
270004,NKE,2020-12-21,144.02000427246094
270005,NKE,2020-12-22,142.4499969482422
270006,NKE,2020-12-23,141.75999450683594
270007,NKE,2020-12-24,141.60000610351562
270008,NKE,2020-12-28,142.42999267578125
270009,NKE,2020-12-29,141.57000732421875
270010,NKE,2020-12-30,141.5800018310547
270011,NKE,2020-12-31,141.47000122070312
270012,NKE,2021-01-04,140.10000610351562
270013,NKE,2021-01-05,141.22999572753906
270014,NKE,2021-01-06,142.35000610351562
270015,NKE,2021-01-07,144.9499969482422
270016,NKE,2021-01-08,146.35000610351562
270017,NKE,2021-01-11,147.0500030517578
270018,NKE,2021-01-12,145.0500030517578
270019,NKE,2021-01-13,143.0399932861328
270020,NKE,2021-01-14,141.3000030517578
270021,NKE,2021-01-15,140.72000122070312
270022,NKE,2021-01-19,139.27000427246094
270023,NKE,2021-01-20,142.8000030517578
270024,NKE,2021-01-21,141.61000061035156
270025,NKE,2021-01-22,139.35000610351562
270026,NKE,2021-01-25,137.5500030517578
270027,NKE,2021-01-26,135.10000610351562
270028,NKE,2021-01-27,131.02000427246094
270029,NKE,2021-01-28,134.72000122070312
270030,NKE,2021-01-29,133.58999633789062
270031,NKE,2021-02-01,135.7100067138672
270032,NKE,2021-02-02,139.58999633789062
270033,NKE,2021-02-03,138.6300048828125
270034,NKE,2021-02-04,140.6300048828125
270035,NKE,2021-02-05,145.11000061035156
270036,NKE,2021-02-08,143.41000366210938
270037,NKE,2021-02-09,141.7899932861328
270038,NKE,2021-02-10,142.4600067138672
270039,NKE,2021-02-11,143.5399932861328
270040,NKE,2021-02-12,142.1199951171875
270041,NKE,2021-02-16,141.7100067138672
270042,NKE,2021-02-17,143.99000549316406
270043,NKE,2021-02-18,145.08999633789062
270044,NKE,2021-02-19,142.02000427246094
270045,NKE,2021-02-22,136.6699981689453
270046,NKE,2021-02-23,136.1300048828125
270047,NKE,2021-02-24,135.64999389648438
270048,NKE,2021-02-25,135.5399932861328
270049,NKE,2021-02-26,134.77999877929688
270050,NKE,2021-03-01,137.64999389648438
270051,NKE,2021-03-02,137.02000427246094
270052,NKE,2021-03-03,134.25999450683594
270053,NKE,2021-03-04,132.0399932861328
270054,NKE,2021-03-05,133.35000610351562
270055,NKE,2021-03-08,134.55999755859375
270056,NKE,2021-03-09,135.9499969482422
270057,NKE,2021-03-10,137.58999633789062
270058,NKE,2021-03-11,141.19000244140625
270059,NKE,2021-03-12,140.4499969482422
270060,NKE,2021-03-15,144.94000244140625
270061,NKE,2021-03-16,144.64999389648438
270062,NKE,2021-03-17,144.82000732421875
270063,NKE,2021-03-18,143.1699981689453
270064,NKE,2021-03-19,137.49000549316406
270065,NKE,2021-03-22,138.27000427246094
270066,NKE,2021-03-23,137.1199951171875
270067,NKE,2021-03-24,133.16000366210938
270068,NKE,2021-03-25,128.63999938964844
270069,NKE,2021-03-26,132.99000549316406
270070,NKE,2021-03-29,133.49000549316406
270071,NKE,2021-03-30,132.9499969482422
270072,NKE,2021-03-31,132.88999938964844
270073,NKE,2021-04-01,132.52999877929688
270074,NKE,2021-04-05,135.1199951171875
270075,NKE,2021-04-06,137.16000366210938
270076,NKE,2021-04-07,136.5399932861328
270077,NKE,2021-04-08,133.67999267578125
270078,NKE,2021-04-09,135.4499969482422
270079,NKE,2021-04-12,136.63999938964844
270080,NKE,2021-04-13,133.5399932861328
270081,NKE,2021-04-14,132.25999450683594
270082,NKE,2021-04-15,133.6699981689453
270083,NKE,2021-04-16,134.30999755859375
270084,NKE,2021-04-19,132.57000732421875
270085,NKE,2021-04-20,127.11000061035156
270086,NKE,2021-04-21,129.89999389648438
270087,NKE,2021-04-22,129.17999267578125
270088,NKE,2021-04-23,130.19000244140625
270089,NKE,2021-04-26,131.60000610351562
270090,NKE,2021-04-27,132.11000061035156
270091,NKE,2021-04-28,130.7100067138672
270092,NKE,2021-04-29,133.25999450683594
270093,NKE,2021-04-30,132.6199951171875
270094,NKE,2021-05-03,133.02999877929688
270095,NKE,2021-05-04,131.5500030517578
270096,NKE,2021-05-05,132.2100067138672
270097,NKE,2021-05-06,133.49000549316406
270098,NKE,2021-05-07,137.80999755859375
270099,NKE,2021-05-10,136.39999389648438
270100,NKE,2021-05-11,137.1199951171875
270101,NKE,2021-05-12,133.38999938964844
270102,NKE,2021-05-13,133.61000061035156
270103,NKE,2021-05-14,135.92999267578125
270104,NKE,2021-05-17,136.41000366210938
270105,NKE,2021-05-18,135.55999755859375
270106,NKE,2021-05-19,132.9600067138672
270107,NKE,2021-05-20,133.27000427246094
270108,NKE,2021-05-21,132.66000366210938
270109,NKE,2021-05-24,134.05999755859375
270110,NKE,2021-05-25,134.32000732421875
270111,NKE,2021-05-26,136.88999938964844
270112,NKE,2021-05-27,136.55999755859375
270113,NKE,2021-05-28,136.4600067138672
270114,NKE,2021-06-01,134.50999450683594
270115,NKE,2021-06-02,134.1699981689453
270116,NKE,2021-06-03,134.1699981689453
270117,NKE,2021-06-04,133.74000549316406
270118,NKE,2021-06-07,133.9499969482422
270119,NKE,2021-06-08,133.35000610351562
270120,NKE,2021-06-09,131.83999633789062
270121,NKE,2021-06-10,130.97999572753906
270122,NKE,2021-06-11,131.94000244140625
270123,NKE,2021-06-14,131.36000061035156
270124,NKE,2021-06-15,130.2899932861328
270125,NKE,2021-06-16,130.39999389648438
270126,NKE,2021-06-17,128.9199981689453
270127,NKE,2021-06-18,128.41000366210938
270128,NKE,2021-06-21,130.0800018310547
270129,NKE,2021-06-22,132.47999572753906
270130,NKE,2021-06-23,133.10000610351562
270131,NKE,2021-06-24,133.60000610351562
270132,NKE,2021-06-25,154.35000610351562
270133,NKE,2021-06-28,152.36000061035156
270134,NKE,2021-06-29,155.9499969482422
270135,NKE,2021-06-30,154.49000549316406
270136,NKE,2021-07-01,158.0
270137,NKE,2021-07-02,159.74000549316406
270138,NKE,2021-07-06,160.11000061035156
270139,NKE,2021-07-07,160.16000366210938
270140,NKE,2021-07-08,160.6300048828125
270141,NKE,2021-07-09,161.0
270142,NKE,2021-07-12,161.82000732421875
270143,NKE,2021-07-13,161.58999633789062
270144,NKE,2021-07-14,161.5399932861328
270145,NKE,2021-07-15,161.69000244140625
270146,NKE,2021-07-16,159.85000610351562
270147,NKE,2021-07-19,157.8699951171875
270148,NKE,2021-07-20,159.74000549316406
270149,NKE,2021-07-21,161.0800018310547
270150,NKE,2021-07-22,163.67999267578125
270151,NKE,2021-07-23,166.36000061035156
270152,NKE,2021-07-26,165.08999633789062
270153,NKE,2021-07-27,164.57000732421875
270154,NKE,2021-07-28,165.4600067138672
270155,NKE,2021-07-29,166.99000549316406
270156,NKE,2021-07-30,167.50999450683594
270157,NKE,2021-08-02,168.75
270158,NKE,2021-08-03,171.22999572753906
270159,NKE,2021-08-04,171.91000366210938
270160,NKE,2021-08-05,173.85000610351562
270161,NKE,2021-08-06,172.8000030517578
270162,NKE,2021-08-09,171.77000427246094
270163,NKE,2021-08-10,172.27000427246094
270164,NKE,2021-08-11,171.27000427246094
270165,NKE,2021-08-12,170.63999938964844
270166,NKE,2021-08-13,171.69000244140625
270167,NKE,2021-08-16,172.36000061035156
270168,NKE,2021-08-17,170.66000366210938
270169,NKE,2021-08-18,168.80999755859375
270170,NKE,2021-08-19,165.58999633789062
270171,NKE,2021-08-20,167.7899932861328
270172,NKE,2021-08-23,169.72000122070312
270173,NKE,2021-08-24,169.97999572753906
270174,NKE,2021-08-25,169.83999633789062
270175,NKE,2021-08-26,166.9199981689453
270176,NKE,2021-08-27,167.5800018310547
270177,NKE,2021-08-30,168.02999877929688
270178,NKE,2021-08-31,164.74000549316406
270179,NKE,2021-09-01,164.55999755859375
270180,NKE,2021-09-02,163.6699981689453
270181,NKE,2021-09-03,163.2899932861328
270182,NKE,2021-09-07,162.63999938964844
270183,NKE,2021-09-08,160.7100067138672
270184,NKE,2021-09-09,163.33999633789062
270185,NKE,2021-09-10,163.58999633789062
270186,NKE,2021-09-13,159.52000427246094
270187,NKE,2021-09-14,158.75999450683594
270188,NKE,2021-09-15,157.91000366210938
270189,NKE,2021-09-16,157.60000610351562
270190,NKE,2021-09-17,156.4199981689453
270191,NKE,2021-09-20,154.25
270192,NKE,2021-09-21,155.02000427246094
270193,NKE,2021-09-22,157.44000244140625
270194,NKE,2021-09-23,159.5800018310547
270195,NKE,2021-09-24,149.58999633789062
270196,NKE,2021-09-27,148.0399932861328
270197,NKE,2021-09-28,145.3000030517578
270198,NKE,2021-09-29,146.02000427246094
270199,NKE,2021-09-30,145.22999572753906
270200,NKE,2021-10-01,147.05999755859375
270201,NKE,2021-10-04,147.13999938964844
270202,NKE,2021-10-05,149.4600067138672
270203,NKE,2021-10-06,148.8000030517578
270204,NKE,2021-10-07,151.85000610351562
270205,NKE,2021-10-08,152.47999572753906
270206,NKE,2021-10-11,150.27999877929688
270207,NKE,2021-10-12,153.35000610351562
270208,NKE,2021-10-13,156.3000030517578
270209,NKE,2021-10-14,157.13999938964844
270210,NKE,2021-10-15,158.00999450683594
270211,NKE,2021-10-18,159.42999267578125
270212,NKE,2021-10-19,157.82000732421875
270213,NKE,2021-10-20,158.4499969482422
270214,NKE,2021-10-21,162.17999267578125
270215,NKE,2021-10-22,163.47999572753906
270216,NKE,2021-10-25,164.22000122070312
270217,NKE,2021-10-26,163.7899932861328
270218,NKE,2021-10-27,162.35000610351562
270219,NKE,2021-10-28,164.4600067138672
270220,NKE,2021-10-29,167.2899932861328
270221,NKE,2021-11-01,166.3300018310547
270222,NKE,2021-11-02,167.8300018310547
270223,NKE,2021-11-03,172.5
270224,NKE,2021-11-04,175.44000244140625
270225,NKE,2021-11-05,177.50999450683594
270226,NKE,2021-11-08,171.85000610351562
270227,NKE,2021-11-09,173.82000732421875
270228,NKE,2021-11-10,168.25999450683594
270229,NKE,2021-11-11,166.97000122070312
270230,NKE,2021-11-12,169.08999633789062
270231,NKE,2021-11-15,168.85000610351562
270232,NKE,2021-11-16,171.8300018310547
270233,NKE,2021-11-17,171.74000549316406
270234,NKE,2021-11-18,171.35000610351562
270235,NKE,2021-11-19,174.8800048828125
270236,NKE,2021-11-22,174.24000549316406
270237,NKE,2021-11-23,172.14999389648438
270238,NKE,2021-11-24,172.02999877929688
270239,NKE,2021-11-26,168.02000427246094
270240,NKE,2021-11-29,169.8699951171875
270241,NKE,2021-11-30,169.24000549316406
270242,NKE,2021-12-01,166.6999969482422
270243,NKE,2021-12-02,170.0
270244,NKE,2021-12-03,170.24000549316406
270245,NKE,2021-12-06,168.91000366210938
270246,NKE,2021-12-07,171.2899932861328
270247,NKE,2021-12-08,170.25
270248,NKE,2021-12-09,168.10000610351562
270249,NKE,2021-12-10,169.05999755859375
270250,NKE,2021-12-13,166.83999633789062
270251,NKE,2021-12-14,165.39999389648438
270252,NKE,2021-12-15,163.89999389648438
270253,NKE,2021-12-16,162.72000122070312
270254,NKE,2021-12-17,161.36000061035156
270255,NKE,2021-12-20,156.97999572753906
270256,NKE,2021-12-21,166.6300048828125
270257,NKE,2021-12-22,165.44000244140625
270258,NKE,2021-12-23,165.6699981689453
270259,NKE,2021-12-27,167.5800018310547
270260,NKE,2021-12-28,166.4199981689453
270261,NKE,2021-12-29,168.77999877929688
270262,NKE,2021-12-30,167.49000549316406
270263,NKE,2021-12-31,166.6699981689453
270264,NKE,2022-01-03,164.6699981689453
270265,NKE,2022-01-04,166.38999938964844
270266,NKE,2022-01-05,162.25
270267,NKE,2022-01-06,161.0399932861328
270268,NKE,2022-01-07,156.97000122070312
270269,NKE,2022-01-10,150.44000244140625
270270,NKE,2022-01-11,150.3000030517578
270271,NKE,2022-01-12,152.2100067138672
270272,NKE,2022-01-13,149.58999633789062
270273,NKE,2022-01-14,148.17999267578125
270274,NKE,2022-01-18,146.9499969482422
270275,NKE,2022-01-19,145.11000061035156
270276,NKE,2022-01-20,142.72999572753906
270277,NKE,2022-01-21,142.9499969482422
270278,NKE,2022-01-24,146.0
270279,NKE,2022-01-25,145.47999572753906
270280,NKE,2022-01-26,143.99000549316406
270281,NKE,2022-01-27,144.63999938964844
270282,NKE,2022-01-28,145.91000366210938
270283,NKE,2022-01-31,148.07000732421875
270284,NKE,2022-02-01,148.22000122070312
270285,NKE,2022-02-02,148.7100067138672
270286,NKE,2022-02-03,145.30999755859375
270287,NKE,2022-02-04,145.38999938964844
270288,NKE,2022-02-07,145.13999938964844
270289,NKE,2022-02-08,143.52999877929688
270290,NKE,2022-02-09,146.25999450683594
270291,NKE,2022-02-10,144.82000732421875
270292,NKE,2022-02-11,140.17999267578125
270293,NKE,2022-02-14,141.58999633789062
270294,NKE,2022-02-15,145.5800018310547
270295,NKE,2022-02-16,146.49000549316406
270296,NKE,2022-02-17,142.8000030517578
270297,NKE,2022-02-18,142.9499969482422
270298,NKE,2022-02-22,138.19000244140625
270299,NKE,2022-02-23,136.8300018310547
270300,NKE,2022-02-24,137.1699981689453
270301,NKE,2022-02-25,138.8000030517578
270302,NKE,2022-02-28,136.5500030517578
270303,NKE,2022-03-01,132.22000122070312
270304,NKE,2022-03-02,135.67999267578125
270305,NKE,2022-03-03,133.97000122070312
270306,NKE,2022-03-04,131.17999267578125
270307,NKE,2022-03-07,124.44000244140624
270308,NKE,2022-03-08,121.20999908447266
270309,NKE,2022-03-09,126.9499969482422
270310,NKE,2022-03-10,126.02999877929688
270311,NKE,2022-03-11,122.62999725341795
270312,NKE,2022-03-14,117.56999969482422
270313,NKE,2022-03-15,119.4000015258789
270314,NKE,2022-03-16,125.19000244140624
270315,NKE,2022-03-17,127.41000366210938
270316,NKE,2022-03-18,131.24000549316406
270317,NKE,2022-03-21,130.19000244140625
270318,NKE,2022-03-22,133.08999633789062
270319,NKE,2022-03-23,133.0
270320,NKE,2022-03-24,132.0800018310547
270321,NKE,2022-03-25,133.6999969482422
270322,NKE,2022-03-28,134.80999755859375
270323,NKE,2022-03-29,139.13999938964844
270324,NKE,2022-03-30,138.5399932861328
270325,NKE,2022-03-31,134.55999755859375
270326,NKE,2022-04-01,133.52000427246094
270327,NKE,2022-04-04,134.33999633789062
270328,NKE,2022-04-05,132.3000030517578
270329,NKE,2022-04-06,128.36000061035156
270330,NKE,2022-04-07,129.3800048828125
270331,NKE,2022-04-08,128.14999389648438
270332,NKE,2022-04-11,124.9800033569336
270333,NKE,2022-04-12,125.04000091552734
270334,NKE,2022-04-13,127.48999786376952
270335,NKE,2022-04-14,133.4600067138672
270336,NKE,2022-04-18,131.6300048828125
270337,NKE,2022-04-19,137.0500030517578
270338,NKE,2022-04-20,135.8699951171875
270339,NKE,2022-04-21,135.4600067138672
270340,NKE,2022-04-22,129.07000732421875
270341,NKE,2022-04-25,127.94000244140624
270342,NKE,2022-04-26,120.5199966430664
270343,NKE,2022-04-27,121.23999786376952
270344,NKE,2022-04-28,127.0500030517578
270345,NKE,2022-04-29,124.6999969482422
270346,NKE,2022-05-02,126.08000183105467
270347,NKE,2022-05-03,122.86000061035156
270348,NKE,2022-05-04,126.05999755859376
270349,NKE,2022-05-05,118.62999725341795
270350,NKE,2022-05-06,114.48999786376952
270351,NKE,2022-05-09,111.20999908447266
270352,NKE,2022-05-10,109.48999786376952
270353,NKE,2022-05-11,107.91999816894533
270354,NKE,2022-05-12,107.9000015258789
270355,NKE,2022-05-13,113.01000213623048
270356,NKE,2022-05-16,112.5999984741211
270357,NKE,2022-05-17,115.9000015258789
270358,NKE,2022-05-18,109.37000274658205
270359,NKE,2022-05-19,106.44000244140624
270360,NKE,2022-05-20,108.0
270361,NKE,2022-05-23,108.62999725341795
270362,NKE,2022-05-24,107.29000091552734
270363,NKE,2022-05-25,108.1999969482422
270364,NKE,2022-05-26,112.94000244140624
270365,NKE,2022-05-27,115.98999786376952
270366,NKE,2022-05-31,118.8499984741211
270367,NKE,2022-06-01,118.68000030517578
270368,NKE,2022-06-02,123.41000366210938
270369,NKE,2022-06-03,120.9499969482422
270370,NKE,2022-06-06,120.2300033569336
270371,NKE,2022-06-07,121.66999816894533
270372,NKE,2022-06-08,122.4000015258789
270373,NKE,2022-06-09,118.5999984741211
270374,NKE,2022-06-10,114.7300033569336
270375,NKE,2022-06-13,110.44000244140624
270376,NKE,2022-06-14,110.72000122070312
270377,NKE,2022-06-15,113.44000244140624
270378,NKE,2022-06-16,107.12000274658205
270379,NKE,2022-06-17,107.33999633789062
270380,NKE,2022-06-21,108.68000030517578
270381,NKE,2022-06-22,104.91999816894533
270382,NKE,2022-06-23,108.0
270383,NKE,2022-06-24,112.91000366210938
270384,NKE,2022-06-27,110.5
270385,NKE,2022-06-28,102.77999877929688
270386,NKE,2022-06-29,103.25
270387,NKE,2022-06-30,102.1999969482422
270388,NKE,2022-07-01,101.18000030517578
270389,NKE,2022-07-05,104.31999969482422
270390,NKE,2022-07-06,104.2300033569336
270391,NKE,2022-07-07,108.12999725341795
270392,NKE,2022-07-08,107.93000030517578
270393,NKE,2022-07-11,105.11000061035156
270394,NKE,2022-07-12,103.76000213623048
270395,NKE,2022-07-13,105.11000061035156
270396,NKE,2022-07-14,103.22000122070312
270397,NKE,2022-07-15,104.6999969482422
270398,NKE,2022-07-18,103.94000244140624
270399,NKE,2022-07-19,109.19000244140624
270400,NKE,2022-07-20,111.11000061035156
270401,NKE,2022-07-21,111.62000274658205
270402,NKE,2022-07-22,109.12000274658205
270403,NKE,2022-07-25,109.27999877929688
270404,NKE,2022-07-26,105.1999969482422
270405,NKE,2022-07-27,107.86000061035156
270406,NKE,2022-07-28,112.2300033569336
270407,NKE,2022-07-29,114.91999816894533
270408,NKE,2022-08-01,114.3000030517578
270409,NKE,2022-08-02,111.7699966430664
270410,NKE,2022-08-03,114.27999877929688
270411,NKE,2022-08-04,114.4800033569336
270412,NKE,2022-08-05,113.87000274658205
270413,NKE,2022-08-08,114.0
270414,NKE,2022-08-09,110.11000061035156
270415,NKE,2022-08-10,113.13999938964844
270416,NKE,2022-08-11,114.0999984741211
270417,NKE,2022-08-12,116.06999969482422
270418,NKE,2022-08-15,116.31999969482422
270419,NKE,2022-08-16,118.05999755859376
270420,NKE,2022-08-17,117.04000091552734
270421,NKE,2022-08-18,116.01000213623048
270422,NKE,2022-08-19,113.16000366210938
270423,NKE,2022-08-22,110.33999633789062
270424,NKE,2022-08-23,110.68000030517578
270425,NKE,2022-08-24,111.41000366210938
270426,NKE,2022-08-25,113.22000122070312
270427,NKE,2022-08-26,108.27999877929688
270428,NKE,2022-08-29,107.87999725341795
270429,NKE,2022-08-30,107.86000061035156
270430,NKE,2022-08-31,106.4499969482422
270431,NKE,2022-09-01,106.48999786376952
270432,NKE,2022-09-02,105.73999786376952
270433,NKE,2022-09-06,105.1500015258789
270434,NKE,2022-09-07,108.4800033569336
270435,NKE,2022-09-08,108.7300033569336
270436,NKE,2022-09-09,110.97000122070312
270437,NKE,2022-09-12,112.37999725341795
270438,NKE,2022-09-13,105.72000122070312
270439,NKE,2022-09-14,107.0
270440,NKE,2022-09-15,105.5
270441,NKE,2022-09-16,104.12000274658205
270442,NKE,2022-09-19,107.20999908447266
270443,NKE,2022-09-20,102.41999816894533
270444,NKE,2022-09-21,99.79000091552734
270445,NKE,2022-09-22,98.5500030517578
270446,NKE,2022-09-23,97.0199966430664
270447,NKE,2022-09-26,96.05999755859376
270448,NKE,2022-09-27,96.29000091552734
270449,NKE,2022-09-28,98.6999969482422
270450,NKE,2022-09-29,95.33000183105467
270451,NKE,2022-09-30,83.12000274658203
270452,NKE,2022-10-03,85.4000015258789
270453,NKE,2022-10-04,88.63999938964844
270454,NKE,2022-10-05,91.0999984741211
270455,NKE,2022-10-06,90.16999816894533
270456,NKE,2022-10-07,87.16000366210938
270457,NKE,2022-10-10,86.69000244140625
270458,NKE,2022-10-11,87.98999786376953
270459,NKE,2022-10-12,88.51000213623047
270460,NKE,2022-10-13,89.55999755859375
270461,NKE,2022-10-14,87.55000305175781
270462,NKE,2022-10-17,89.97000122070312
270463,NKE,2022-10-18,89.68000030517578
270464,NKE,2022-10-19,88.56999969482422
270465,NKE,2022-10-20,86.83000183105469
270466,NKE,2022-10-21,88.5
270467,NKE,2022-10-24,88.01000213623047
270468,NKE,2022-10-25,91.72000122070312
270469,NKE,2022-10-26,92.38999938964844
270470,NKE,2022-10-27,90.54000091552734
270471,NKE,2022-10-28,93.83000183105467
270472,NKE,2022-10-31,92.68000030517578
270473,NKE,2022-11-01,93.7699966430664
270474,NKE,2022-11-02,90.3000030517578
270475,NKE,2022-11-03,90.4000015258789
270476,NKE,2022-11-04,95.79000091552734
270477,NKE,2022-11-07,93.44000244140624
270478,NKE,2022-11-08,93.75
270479,NKE,2022-11-09,92.0999984741211
270480,NKE,2022-11-10,99.48999786376952
270481,NKE,2022-11-11,106.08999633789062
270482,NKE,2022-11-14,104.38999938964844
270483,NKE,2022-11-15,106.70999908447266
270484,NKE,2022-11-16,105.2300033569336
270485,NKE,2022-11-17,105.36000061035156
270486,NKE,2022-11-18,105.41999816894533
270487,NKE,2022-11-21,103.83000183105467
270488,NKE,2022-11-22,105.97000122070312
270489,NKE,2022-11-23,106.6500015258789
270490,NKE,2022-11-25,105.95999908447266
270491,NKE,2022-11-28,104.95999908447266
270492,NKE,2022-11-29,106.25
270493,NKE,2022-11-30,109.69000244140624
270494,NKE,2022-12-01,111.11000061035156
270495,NKE,2022-12-02,112.1999969482422
270496,NKE,2022-12-05,109.62000274658205
270497,NKE,2022-12-06,107.93000030517578
270498,NKE,2022-12-07,108.33000183105467
270499,NKE,2022-12-08,111.36000061035156
270500,NKE,2022-12-09,109.41999816894533
270501,NKE,2022-12-12,112.06999969482422
270502,NKE,2022-12-13,112.8499984741211
270503,NKE,2022-12-14,111.4499969482422
270504,NKE,2022-12-15,108.51000213623048
270505,NKE,2022-12-16,105.9499969482422
270506,NKE,2022-12-19,103.0500030517578
270507,NKE,2022-12-20,103.20999908447266
270508,NKE,2022-12-21,115.77999877929688
270509,NKE,2022-12-22,116.70999908447266
270510,NKE,2022-12-23,116.25
270511,NKE,2022-12-27,117.55999755859376
270512,NKE,2022-12-28,114.9800033569336
270513,NKE,2022-12-29,117.3499984741211
270514,NKE,2022-12-30,117.01000213623048
270515,NKE,2023-01-03,118.75
270516,NKE,2023-01-04,121.20999908447266
270517,NKE,2023-01-05,120.62000274658205
270518,NKE,2023-01-06,124.52999877929688
270519,NKE,2023-01-09,124.8499984741211
270520,NKE,2023-01-10,125.83999633789062
270521,NKE,2023-01-11,127.94000244140624
270522,NKE,2023-01-12,127.88999938964844
270523,NKE,2023-01-13,128.85000610351562
270524,NKE,2023-01-17,128.13999938964844
270525,NKE,2023-01-18,126.43000030517578
270526,NKE,2023-01-19,124.52999877929688
270527,NKE,2023-01-20,126.62000274658205
270528,NKE,2023-01-23,128.2899932861328
270529,NKE,2023-01-24,126.83000183105467
270530,NKE,2023-01-25,126.81999969482422
270531,NKE,2023-01-26,127.52999877929688
270532,NKE,2023-01-27,127.52999877929688
270533,NKE,2023-01-30,126.37000274658205
270534,NKE,2023-01-31,127.33000183105467
270535,NKE,2023-02-01,129.5
270536,NKE,2023-02-02,129.05999755859375
270537,NKE,2023-02-03,127.61000061035156
270538,NKE,2023-02-06,125.7300033569336
270539,NKE,2023-02-07,125.33000183105467
270540,NKE,2023-02-08,122.91000366210938
270541,NKE,2023-02-09,122.18000030517578
270542,NKE,2023-02-10,122.2300033569336
270543,NKE,2023-02-13,125.1500015258789
270544,NKE,2023-02-14,126.1999969482422
270545,NKE,2023-02-15,127.4800033569336
270546,NKE,2023-02-16,124.37999725341795
270547,NKE,2023-02-17,124.83999633789062
270548,NKE,2023-02-21,121.0999984741211
270549,NKE,2023-02-22,119.9000015258789
270550,NKE,2023-02-23,119.95999908447266
270551,NKE,2023-02-24,118.04000091552734
270552,NKE,2023-02-27,118.52999877929688
270553,NKE,2023-02-28,118.79000091552734
270554,NKE,2023-03-01,118.58000183105467
270555,NKE,2023-03-02,119.58000183105467
270556,NKE,2023-03-03,120.94000244140624
270557,NKE,2023-03-06,120.16999816894533
270558,NKE,2023-03-07,119.58999633789062
270559,NKE,2023-03-08,119.86000061035156
270560,NKE,2023-03-09,117.87000274658205
270561,NKE,2023-03-10,117.48999786376952
270562,NKE,2023-03-13,116.86000061035156
270563,NKE,2023-03-14,119.0
270564,NKE,2023-03-15,118.16999816894533
270565,NKE,2023-03-16,120.6500015258789
270566,NKE,2023-03-17,120.38999938964844
270567,NKE,2023-03-20,121.1999969482422
270568,NKE,2023-03-21,125.61000061035156
270569,NKE,2023-03-22,119.5
270570,NKE,2023-03-23,120.97000122070312
270571,NKE,2023-03-24,120.70999908447266
270572,NKE,2023-03-27,117.80999755859376
270573,NKE,2023-03-28,117.87000274658205
270574,NKE,2023-03-29,120.48999786376952
270575,NKE,2023-03-30,120.0999984741211
270576,NKE,2023-03-31,122.63999938964844
270577,NKE,2023-04-03,121.66999816894533
270578,NKE,2023-04-04,123.69000244140624
270579,NKE,2023-04-05,120.9000015258789
270580,NKE,2023-04-06,120.22000122070312
270581,NKE,2023-04-10,121.91000366210938
270582,NKE,2023-04-11,123.3000030517578
270583,NKE,2023-04-12,123.66000366210938
270584,NKE,2023-04-13,126.43000030517578
270585,NKE,2023-04-14,125.9499969482422
270586,NKE,2023-04-17,126.19000244140624
270587,NKE,2023-04-18,126.20999908447266
270588,NKE,2023-04-19,125.66999816894533
270589,NKE,2023-04-20,124.4499969482422
270590,NKE,2023-04-21,125.52999877929688
270591,NKE,2023-04-24,127.08999633789062
270592,NKE,2023-04-25,124.66000366210938
270593,NKE,2023-04-26,123.83999633789062
270594,NKE,2023-04-27,125.6999969482422
270595,NKE,2023-04-28,126.72000122070312
270596,NKE,2023-05-01,127.91999816894533
270597,NKE,2023-05-02,127.26000213623048
270598,NKE,2023-05-03,126.73999786376952
270599,NKE,2023-05-04,123.66999816894533
270600,NKE,2023-05-05,126.58999633789062
270601,NKE,2023-05-08,126.87999725341795
270602,NKE,2023-05-09,125.0999984741211
270603,NKE,2023-05-10,123.51000213623048
270604,NKE,2023-05-11,122.22000122070312
270605,NKE,2023-05-12,120.20999908447266
270606,NFLX,2002-05-23,1.1964290142059326
270607,NFLX,2002-05-24,1.2100000381469729
270608,NFLX,2002-05-28,1.157142996788025
270609,NFLX,2002-05-29,1.1035710573196411
270610,NFLX,2002-05-30,1.0714290142059326
270611,NFLX,2002-05-31,1.076429009437561
270612,NFLX,2002-06-03,1.1285710334777832
270613,NFLX,2002-06-04,1.1178569793701172
270614,NFLX,2002-06-05,1.147143006324768
270615,NFLX,2002-06-06,1.182142972946167
270616,NFLX,2002-06-07,1.1185710430145264
270617,NFLX,2002-06-10,1.1564290523529053
270618,NFLX,2002-06-11,1.1535710096359253
270619,NFLX,2002-06-12,1.092857003211975
270620,NFLX,2002-06-13,1.0828570127487185
270621,NFLX,2002-06-14,0.98642897605896
270622,NFLX,2002-06-17,0.9221429824829102
270623,NFLX,2002-06-18,0.9107139706611632
270624,NFLX,2002-06-19,0.951429009437561
270625,NFLX,2002-06-20,0.957143008708954
270626,NFLX,2002-06-21,0.979286015033722
270627,NFLX,2002-06-24,0.9785709977149964
270628,NFLX,2002-06-25,0.9642860293388368
270629,NFLX,2002-06-26,0.9885709881782532
270630,NFLX,2002-06-27,0.9435709714889526
270631,NFLX,2002-06-28,0.9992859959602356
270632,NFLX,2002-07-01,1.027856945991516
270633,NFLX,2002-07-02,1.1728570461273191
270634,NFLX,2002-07-03,1.214285969734192
270635,NFLX,2002-07-05,1.2764290571212769
270636,NFLX,2002-07-08,1.1757140159606934
270637,NFLX,2002-07-09,1.160714030265808
270638,NFLX,2002-07-10,1.163571000099182
270639,NFLX,2002-07-11,1.269286036491394
270640,NFLX,2002-07-12,1.2078570127487185
270641,NFLX,2002-07-15,1.1428569555282593
270642,NFLX,2002-07-16,1.1264289617538452
270643,NFLX,2002-07-17,1.089285969734192
270644,NFLX,2002-07-18,1.1492860317230225
270645,NFLX,2002-07-19,1.159999966621399
270646,NFLX,2002-07-22,1.170714020729065
270647,NFLX,2002-07-23,1.1464289426803589
270648,NFLX,2002-07-24,1.114285945892334
270649,NFLX,2002-07-25,1.0364290475845337
270650,NFLX,2002-07-26,0.8714290261268616
270651,NFLX,2002-07-29,0.87642902135849
270652,NFLX,2002-07-30,0.9142860174179076
270653,NFLX,2002-07-31,0.9535710215568542
270654,NFLX,2002-08-01,0.8914290070533752
270655,NFLX,2002-08-02,0.7778570055961609
270656,NFLX,2002-08-05,0.7749999761581421
270657,NFLX,2002-08-06,0.7607139945030212
270658,NFLX,2002-08-07,0.7935709953308105
270659,NFLX,2002-08-08,0.7964289784431458
270660,NFLX,2002-08-09,0.7871429920196533
270661,NFLX,2002-08-12,0.7571430206298828
270662,NFLX,2002-08-13,0.7728570103645325
270663,NFLX,2002-08-14,0.8335710167884827
270664,NFLX,2002-08-15,0.8828570246696472
270665,NFLX,2002-08-16,0.9128569960594176
270666,NFLX,2002-08-19,0.982142984867096
270667,NFLX,2002-08-20,0.9464290142059326
270668,NFLX,2002-08-21,0.9685710072517396
270669,NFLX,2002-08-22,0.9835709929466248
270670,NFLX,2002-08-23,0.9935709834098816
270671,NFLX,2002-08-26,0.9678570032119752
270672,NFLX,2002-08-27,0.87357097864151
270673,NFLX,2002-08-28,0.8642860054969788
270674,NFLX,2002-08-29,0.9035710096359252
270675,NFLX,2002-08-30,0.9364290237426758
270676,NFLX,2002-09-03,0.925000011920929
270677,NFLX,2002-09-04,0.9285709857940674
270678,NFLX,2002-09-05,0.917856991291046
270679,NFLX,2002-09-06,0.9142860174179076
270680,NFLX,2002-09-09,0.901428997516632
270681,NFLX,2002-09-10,0.9449999928474426
270682,NFLX,2002-09-11,0.961428999900818
270683,NFLX,2002-09-12,0.925000011920929
270684,NFLX,2002-09-13,0.8785709738731384
270685,NFLX,2002-09-16,0.857142984867096
270686,NFLX,2002-09-17,0.8299999833106995
270687,NFLX,2002-09-18,0.7878569960594177
270688,NFLX,2002-09-19,0.7242860198020935
270689,NFLX,2002-09-20,0.7078570127487183
270690,NFLX,2002-09-23,0.7114289999008179
270691,NFLX,2002-09-24,0.7178570032119751
270692,NFLX,2002-09-25,0.732142984867096
270693,NFLX,2002-09-26,0.7828570008277893
270694,NFLX,2002-09-27,0.7200000286102295
270695,NFLX,2002-09-30,0.692857027053833
270696,NFLX,2002-10-01,0.6785709857940674
270697,NFLX,2002-10-02,0.5785710215568542
270698,NFLX,2002-10-03,0.517857015132904
270699,NFLX,2002-10-04,0.4685710072517395
270700,NFLX,2002-10-07,0.4121429920196533
270701,NFLX,2002-10-08,0.4050000011920929
270702,NFLX,2002-10-09,0.372857004404068
270703,NFLX,2002-10-10,0.5064290165901184
270704,NFLX,2002-10-11,0.4707140028476715
270705,NFLX,2002-10-14,0.5342860221862793
270706,NFLX,2002-10-15,0.550000011920929
270707,NFLX,2002-10-16,0.4592860043048858
270708,NFLX,2002-10-17,0.550000011920929
270709,NFLX,2002-10-18,0.6828569769859314
270710,NFLX,2002-10-21,0.6364290118217468
270711,NFLX,2002-10-22,0.625
270712,NFLX,2002-10-23,0.5892860293388367
270713,NFLX,2002-10-24,0.5792859792709351
270714,NFLX,2002-10-25,0.642857015132904
270715,NFLX,2002-10-28,0.6857140064239502
270716,NFLX,2002-10-29,0.6571429967880249
270717,NFLX,2002-10-30,0.6414290070533752
270718,NFLX,2002-10-31,0.6407139897346497
270719,NFLX,2002-11-01,0.63857102394104
270720,NFLX,2002-11-04,0.6714289784431458
270721,NFLX,2002-11-05,0.6514289975166321
270722,NFLX,2002-11-06,0.629285991191864
270723,NFLX,2002-11-07,0.5928570032119751
270724,NFLX,2002-11-08,0.6107140183448792
270725,NFLX,2002-11-11,0.6007140278816223
270726,NFLX,2002-11-12,0.5778570175170898
270727,NFLX,2002-11-13,0.6414290070533752
270728,NFLX,2002-11-14,0.6185709834098816
270729,NFLX,2002-11-15,0.6499999761581421
270730,NFLX,2002-11-18,0.7785710096359253
270731,NFLX,2002-11-19,0.6642860174179077
270732,NFLX,2002-11-20,0.7171429991722107
270733,NFLX,2002-11-21,0.7857139706611633
270734,NFLX,2002-11-22,0.7864289879798889
270735,NFLX,2002-11-25,0.7928569912910461
270736,NFLX,2002-11-26,0.7492859959602356
270737,NFLX,2002-11-27,0.75142902135849
270738,NFLX,2002-11-29,0.7749999761581421
270739,NFLX,2002-12-02,0.7614290118217468
270740,NFLX,2002-12-03,0.7707139849662781
270741,NFLX,2002-12-04,0.7099999785423279
270742,NFLX,2002-12-05,0.7857139706611633
270743,NFLX,2002-12-06,0.7821429967880249
270744,NFLX,2002-12-09,0.7992860078811646
270745,NFLX,2002-12-10,0.8714290261268616
270746,NFLX,2002-12-11,0.8971430063247681
270747,NFLX,2002-12-12,0.9007139801979065
270748,NFLX,2002-12-13,0.892857015132904
270749,NFLX,2002-12-16,0.913571000099182
270750,NFLX,2002-12-17,0.9064289927482604
270751,NFLX,2002-12-18,0.7850000262260437
270752,NFLX,2002-12-19,0.7714290022850037
270753,NFLX,2002-12-20,0.7642859816551208
270754,NFLX,2002-12-23,0.732142984867096
270755,NFLX,2002-12-24,0.7071430087089539
270756,NFLX,2002-12-26,0.6964290142059326
270757,NFLX,2002-12-27,0.6907140016555786
270758,NFLX,2002-12-30,0.7135710120201111
270759,NFLX,2002-12-31,0.7864289879798889
270760,NFLX,2003-01-02,0.817857027053833
270761,NFLX,2003-01-03,0.7728570103645325
270762,NFLX,2003-01-06,0.7928569912910461
270763,NFLX,2003-01-07,0.7835710048675537
270764,NFLX,2003-01-08,0.8149999976158142
270765,NFLX,2003-01-09,0.8385710120201111
270766,NFLX,2003-01-10,0.8864290118217468
270767,NFLX,2003-01-13,0.8671429753303528
270768,NFLX,2003-01-14,0.8600000143051147
270769,NFLX,2003-01-15,0.8714290261268616
270770,NFLX,2003-01-16,0.857142984867096
270771,NFLX,2003-01-17,0.8171430230140686
270772,NFLX,2003-01-21,0.8142859935760498
270773,NFLX,2003-01-22,0.8285710215568542
270774,NFLX,2003-01-23,0.8700000047683716
270775,NFLX,2003-01-24,0.8807139992713928
270776,NFLX,2003-01-27,0.8771430253982544
270777,NFLX,2003-01-28,0.8964290022850037
270778,NFLX,2003-01-29,0.8814290165901184
270779,NFLX,2003-01-30,0.9021430015563964
270780,NFLX,2003-01-31,0.942857027053833
270781,NFLX,2003-02-03,0.9142860174179076
270782,NFLX,2003-02-04,0.8785709738731384
270783,NFLX,2003-02-05,0.8528569936752319
270784,NFLX,2003-02-06,0.8321430087089539
270785,NFLX,2003-02-07,0.8700000047683716
270786,NFLX,2003-02-10,0.8907139897346497
270787,NFLX,2003-02-11,0.9271429777145386
270788,NFLX,2003-02-12,0.9485710263252258
270789,NFLX,2003-02-13,0.9442859888076782
270790,NFLX,2003-02-14,1.0171430110931396
270791,NFLX,2003-02-18,1.0471429824829102
270792,NFLX,2003-02-19,1.0814290046691897
270793,NFLX,2003-02-20,1.0985709428787231
270794,NFLX,2003-02-21,1.0642859935760498
270795,NFLX,2003-02-24,1.002856969833374
270796,NFLX,2003-02-25,1.0464290380477903
270797,NFLX,2003-02-26,1.0392860174179075
270798,NFLX,2003-02-27,1.1785709857940674
270799,NFLX,2003-02-28,1.222143054008484
270800,NFLX,2003-03-03,1.1399999856948853
270801,NFLX,2003-03-04,1.167857050895691
270802,NFLX,2003-03-05,1.1535710096359253
270803,NFLX,2003-03-06,1.1642860174179075
270804,NFLX,2003-03-07,1.1492860317230225
270805,NFLX,2003-03-10,1.1235710382461548
270806,NFLX,2003-03-11,1.1071430444717407
270807,NFLX,2003-03-12,1.0757139921188354
270808,NFLX,2003-03-13,1.160714030265808
270809,NFLX,2003-03-14,1.182142972946167
270810,NFLX,2003-03-17,1.285714030265808
270811,NFLX,2003-03-18,1.339285969734192
270812,NFLX,2003-03-19,1.3742860555648804
270813,NFLX,2003-03-20,1.3450000286102295
270814,NFLX,2003-03-21,1.3250000476837158
270815,NFLX,2003-03-24,1.285714030265808
270816,NFLX,2003-03-25,1.375
270817,NFLX,2003-03-26,1.4714289903640747
270818,NFLX,2003-03-27,1.5521429777145386
270819,NFLX,2003-03-28,1.5042860507965088
270820,NFLX,2003-03-31,1.4535709619522097
270821,NFLX,2003-04-01,1.3542859554290771
270822,NFLX,2003-04-02,1.4171429872512815
270823,NFLX,2003-04-03,1.4285709857940674
270824,NFLX,2003-04-04,1.3964289426803589
270825,NFLX,2003-04-07,1.4249999523162842
270826,NFLX,2003-04-08,1.4414290189743042
270827,NFLX,2003-04-09,1.457142949104309
270828,NFLX,2003-04-10,1.5014289617538452
270829,NFLX,2003-04-11,1.4835710525512695
270830,NFLX,2003-04-14,1.442857027053833
270831,NFLX,2003-04-15,1.4392859935760498
270832,NFLX,2003-04-16,1.4692859649658203
270833,NFLX,2003-04-17,1.5685709714889526
270834,NFLX,2003-04-21,1.7592860460281372
270835,NFLX,2003-04-22,1.6407140493392944
270836,NFLX,2003-04-23,1.4800000190734863
270837,NFLX,2003-04-24,1.5728570222854614
270838,NFLX,2003-04-25,1.510714054107666
270839,NFLX,2003-04-28,1.5828570127487185
270840,NFLX,2003-04-29,1.6285710334777832
270841,NFLX,2003-04-30,1.6285710334777832
270842,NFLX,2003-05-01,1.6071430444717407
270843,NFLX,2003-05-02,1.6164289712905884
270844,NFLX,2003-05-05,1.669286012649536
270845,NFLX,2003-05-06,1.6585710048675537
270846,NFLX,2003-05-07,1.6878570318222046
270847,NFLX,2003-05-08,1.6342860460281372
270848,NFLX,2003-05-09,1.6157139539718628
270849,NFLX,2003-05-12,1.6807140111923218
270850,NFLX,2003-05-13,1.7964290380477903
270851,NFLX,2003-05-14,1.7485710382461548
270852,NFLX,2003-05-15,1.747143030166626
270853,NFLX,2003-05-16,1.6992859840393066
270854,NFLX,2003-05-19,1.4850000143051147
270855,NFLX,2003-05-20,1.5535709857940674
270856,NFLX,2003-05-21,1.51357102394104
270857,NFLX,2003-05-22,1.613571047782898
270858,NFLX,2003-05-23,1.5800000429153442
270859,NFLX,2003-05-27,1.6207139492034912
270860,NFLX,2003-05-28,1.614285945892334
270861,NFLX,2003-05-29,1.6285710334777832
270862,NFLX,2003-05-30,1.6071430444717407
270863,NFLX,2003-06-02,1.6642860174179075
270864,NFLX,2003-06-03,1.704285979270935
270865,NFLX,2003-06-04,1.7428569793701172
270866,NFLX,2003-06-05,1.815000057220459
270867,NFLX,2003-06-06,1.6864290237426758
270868,NFLX,2003-06-09,1.6428569555282593
270869,NFLX,2003-06-10,1.6214289665222168
270870,NFLX,2003-06-11,1.6035710573196411
270871,NFLX,2003-06-12,1.5657140016555786
270872,NFLX,2003-06-13,1.3714289665222168
270873,NFLX,2003-06-16,1.5535709857940674
270874,NFLX,2003-06-17,1.5149999856948853
270875,NFLX,2003-06-18,1.5328569412231443
270876,NFLX,2003-06-19,1.5692859888076782
270877,NFLX,2003-06-20,1.5499999523162842
270878,NFLX,2003-06-23,1.535714030265808
270879,NFLX,2003-06-24,1.6321430206298828
270880,NFLX,2003-06-25,1.6514290571212769
270881,NFLX,2003-06-26,1.7771430015563965
270882,NFLX,2003-06-27,1.7785710096359253
270883,NFLX,2003-06-30,1.825000047683716
270884,NFLX,2003-07-01,1.7678569555282593
270885,NFLX,2003-07-02,1.940000057220459
270886,NFLX,2003-07-03,1.9821430444717407
270887,NFLX,2003-07-07,1.914286017417908
270888,NFLX,2003-07-08,1.9592859745025637
270889,NFLX,2003-07-09,1.9685709476470947
270890,NFLX,2003-07-10,1.9221429824829104
270891,NFLX,2003-07-11,1.89214301109314
270892,NFLX,2003-07-14,2.009999990463257
270893,NFLX,2003-07-15,1.8842860460281368
270894,NFLX,2003-07-16,1.8200000524520876
270895,NFLX,2003-07-17,1.8057140111923216
270896,NFLX,2003-07-18,1.725000023841858
270897,NFLX,2003-07-21,1.6807140111923218
270898,NFLX,2003-07-22,1.7642860412597656
270899,NFLX,2003-07-23,1.9049999713897705
270900,NFLX,2003-07-24,1.885714054107666
270901,NFLX,2003-07-25,1.9299999475479128
270902,NFLX,2003-07-28,1.9014290571212769
270903,NFLX,2003-07-29,1.9064290523529053
270904,NFLX,2003-07-30,1.853571057319641
270905,NFLX,2003-07-31,1.8714289665222168
270906,NFLX,2003-08-01,1.782142996788025
270907,NFLX,2003-08-04,1.782142996788025
270908,NFLX,2003-08-05,1.73642897605896
270909,NFLX,2003-08-06,1.6685709953308103
270910,NFLX,2003-08-07,1.6492860317230225
270911,NFLX,2003-08-08,1.6778570413589478
270912,NFLX,2003-08-11,1.7728569507598877
270913,NFLX,2003-08-12,1.7764290571212769
270914,NFLX,2003-08-13,1.7300000190734863
270915,NFLX,2003-08-14,1.7814290523529053
270916,NFLX,2003-08-15,1.784999966621399
270917,NFLX,2003-08-18,1.774999976158142
270918,NFLX,2003-08-19,1.845713973045349
270919,NFLX,2003-08-20,1.9800000190734863
270920,NFLX,2003-08-21,2.059999942779541
270921,NFLX,2003-08-22,2.057142972946167
270922,NFLX,2003-08-25,2.005000114440918
270923,NFLX,2003-08-26,2.127856969833374
270924,NFLX,2003-08-27,2.312143087387085
270925,NFLX,2003-08-28,2.259999990463257
270926,NFLX,2003-08-29,2.380713939666748
270927,NFLX,2003-09-02,2.403570890426636
270928,NFLX,2003-09-03,2.378571033477783
270929,NFLX,2003-09-04,2.39214301109314
270930,NFLX,2003-09-05,2.467856884002685
270931,NFLX,2003-09-08,2.4800000190734863
270932,NFLX,2003-09-09,2.536428928375244
270933,NFLX,2003-09-10,2.42214298248291
270934,NFLX,2003-09-11,2.3478569984436035
270935,NFLX,2003-09-12,2.4692859649658203
270936,NFLX,2003-09-15,2.536428928375244
270937,NFLX,2003-09-16,2.56428599357605
270938,NFLX,2003-09-17,2.5535709857940674
270939,NFLX,2003-09-18,2.609999895095825
270940,NFLX,2003-09-19,2.642857074737549
270941,NFLX,2003-09-22,2.770714044570923
270942,NFLX,2003-09-23,2.7950000762939453
270943,NFLX,2003-09-24,2.714286088943481
270944,NFLX,2003-09-25,2.48642897605896
270945,NFLX,2003-09-26,2.39214301109314
270946,NFLX,2003-09-29,2.3914289474487305
270947,NFLX,2003-09-30,2.3971428871154785
270948,NFLX,2003-10-01,2.4649999141693115
270949,NFLX,2003-10-02,2.926429033279419
270950,NFLX,2003-10-03,2.867856979370117
270951,NFLX,2003-10-06,2.9542860984802246
270952,NFLX,2003-10-07,3.1464290618896484
270953,NFLX,2003-10-08,3.0714290142059326
270954,NFLX,2003-10-09,3.0764288902282715
270955,NFLX,2003-10-10,3.18928599357605
270956,NFLX,2003-10-13,3.345000028610229
270957,NFLX,2003-10-14,3.372857093811035
270958,NFLX,2003-10-15,3.192857027053833
270959,NFLX,2003-10-16,3.703571081161499
270960,NFLX,2003-10-17,3.7235710620880127
270961,NFLX,2003-10-20,3.910000085830689
270962,NFLX,2003-10-21,3.892857074737549
270963,NFLX,2003-10-22,3.746428966522217
270964,NFLX,2003-10-23,3.7235710620880127
270965,NFLX,2003-10-24,3.713571071624756
270966,NFLX,2003-10-27,3.8392860889434814
270967,NFLX,2003-10-28,4.034286022186279
270968,NFLX,2003-10-29,4.218571186065674
270969,NFLX,2003-10-30,4.164999961853027
270970,NFLX,2003-10-31,4.0928568840026855
270971,NFLX,2003-11-03,4.175000190734863
270972,NFLX,2003-11-04,4.257143020629883
270973,NFLX,2003-11-05,4.194285869598389
270974,NFLX,2003-11-06,3.630713939666748
270975,NFLX,2003-11-07,3.3485710620880127
270976,NFLX,2003-11-10,3.328571081161499
270977,NFLX,2003-11-11,3.359286069869995
270978,NFLX,2003-11-12,3.588571071624756
270979,NFLX,2003-11-13,3.464286088943481
270980,NFLX,2003-11-14,3.3407139778137207
270981,NFLX,2003-11-17,3.190000057220459
270982,NFLX,2003-11-18,3.3264288902282715
270983,NFLX,2003-11-19,3.317142963409424
270984,NFLX,2003-11-20,3.254286050796509
270985,NFLX,2003-11-21,3.260714054107666
270986,NFLX,2003-11-24,3.342856884002685
270987,NFLX,2003-11-25,3.429286003112793
270988,NFLX,2003-11-26,3.450714111328125
270989,NFLX,2003-11-28,3.5
270990,NFLX,2003-12-01,3.621428966522217
270991,NFLX,2003-12-02,3.635714054107666
270992,NFLX,2003-12-03,3.555000066757202
270993,NFLX,2003-12-04,3.431428909301758
270994,NFLX,2003-12-05,3.390713930130005
270995,NFLX,2003-12-08,3.372143030166626
270996,NFLX,2003-12-09,3.245713949203491
270997,NFLX,2003-12-10,3.217856884002685
270998,NFLX,2003-12-11,3.38857102394104
270999,NFLX,2003-12-12,3.3435709476470947
271000,NFLX,2003-12-15,3.237143039703369
271001,NFLX,2003-12-16,3.200000047683716
271002,NFLX,2003-12-17,3.606429100036621
271003,NFLX,2003-12-18,3.6549999713897705
271004,NFLX,2003-12-19,3.647856950759888
271005,NFLX,2003-12-22,3.7121429443359375
271006,NFLX,2003-12-23,3.919286012649536
271007,NFLX,2003-12-24,4.070000171661377
271008,NFLX,2003-12-26,4.1571431159973145
271009,NFLX,2003-12-29,4.164999961853027
271010,NFLX,2003-12-30,4.056428909301758
271011,NFLX,2003-12-31,3.906429052352905
271012,NFLX,2004-01-02,3.916429042816162
271013,NFLX,2004-01-05,3.992856979370117
271014,NFLX,2004-01-06,4.257856845855713
271015,NFLX,2004-01-07,4.445713996887207
271016,NFLX,2004-01-08,4.432857036590576
271017,NFLX,2004-01-09,4.428571224212647
271018,NFLX,2004-01-12,4.574999809265137
271019,NFLX,2004-01-13,4.664999961853027
271020,NFLX,2004-01-14,4.650000095367432
271021,NFLX,2004-01-15,4.627857208251953
271022,NFLX,2004-01-16,4.682857036590576
271023,NFLX,2004-01-20,4.839285850524902
271024,NFLX,2004-01-21,4.699999809265137
271025,NFLX,2004-01-22,5.54714298248291
271026,NFLX,2004-01-23,5.535714149475098
271027,NFLX,2004-01-26,5.447143077850342
271028,NFLX,2004-01-27,5.37071418762207
271029,NFLX,2004-01-28,5.135714054107666
271030,NFLX,2004-01-29,5.053571224212647
271031,NFLX,2004-01-30,5.243570804595947
271032,NFLX,2004-02-02,5.195000171661377
271033,NFLX,2004-02-03,5.135714054107666
271034,NFLX,2004-02-04,4.974999904632568
271035,NFLX,2004-02-05,5.225714206695557
271036,NFLX,2004-02-06,5.473570823669434
271037,NFLX,2004-02-09,5.468571186065674
271038,NFLX,2004-02-10,5.199999809265137
271039,NFLX,2004-02-11,5.139999866485596
271040,NFLX,2004-02-12,5.32857084274292
271041,NFLX,2004-02-13,5.07714319229126
271042,NFLX,2004-02-17,5.039999961853027
271043,NFLX,2004-02-18,5.034286022186279
271044,NFLX,2004-02-19,4.878571033477783
271045,NFLX,2004-02-20,5.054286003112793
271046,NFLX,2004-02-23,5.002857208251953
271047,NFLX,2004-02-24,4.45714282989502
271048,NFLX,2004-02-25,4.444285869598389
271049,NFLX,2004-02-26,4.800000190734863
271050,NFLX,2004-02-27,4.914286136627197
271051,NFLX,2004-03-01,4.964285850524902
271052,NFLX,2004-03-02,4.92285680770874
271053,NFLX,2004-03-03,4.717143058776856
271054,NFLX,2004-03-04,4.6685709953308105
271055,NFLX,2004-03-05,4.752857208251953
271056,NFLX,2004-03-08,4.568571090698242
271057,NFLX,2004-03-09,4.449999809265137
271058,NFLX,2004-03-10,4.372857093811035
271059,NFLX,2004-03-11,4.288570880889893
271060,NFLX,2004-03-12,4.395713806152344
271061,NFLX,2004-03-15,4.221428871154785
271062,NFLX,2004-03-16,4.150000095367432
271063,NFLX,2004-03-17,4.360000133514404
271064,NFLX,2004-03-18,4.414286136627197
271065,NFLX,2004-03-19,4.389999866485596
271066,NFLX,2004-03-22,4.178571224212647
271067,NFLX,2004-03-23,4.0714287757873535
271068,NFLX,2004-03-24,4.04714298248291
271069,NFLX,2004-03-25,4.228570938110352
271070,NFLX,2004-03-26,4.138570785522461
271071,NFLX,2004-03-29,4.769999980926514
271072,NFLX,2004-03-30,4.909999847412109
271073,NFLX,2004-03-31,4.87428617477417
271074,NFLX,2004-04-01,5.05142879486084
271075,NFLX,2004-04-02,5.025713920593262
271076,NFLX,2004-04-05,5.099999904632568
271077,NFLX,2004-04-06,5.085713863372803
271078,NFLX,2004-04-07,5.090000152587891
271079,NFLX,2004-04-08,5.378571033477783
271080,NFLX,2004-04-12,5.387143135070801
271081,NFLX,2004-04-13,5.227142810821533
271082,NFLX,2004-04-14,5.214285850524902
271083,NFLX,2004-04-15,5.288570880889893
271084,NFLX,2004-04-16,4.392857074737549
271085,NFLX,2004-04-19,4.378571033477783
271086,NFLX,2004-04-20,4.1571431159973145
271087,NFLX,2004-04-21,4.144286155700684
271088,NFLX,2004-04-22,4.25428581237793
271089,NFLX,2004-04-23,4.230000019073486
271090,NFLX,2004-04-26,4.0871429443359375
271091,NFLX,2004-04-27,4.005713939666748
271092,NFLX,2004-04-28,3.9542860984802246
271093,NFLX,2004-04-29,3.721429109573364
271094,NFLX,2004-04-30,3.622857093811035
271095,NFLX,2004-05-03,3.8428568840026855
271096,NFLX,2004-05-04,3.8528571128845215
271097,NFLX,2004-05-05,4.112856864929199
271098,NFLX,2004-05-06,4.03000020980835
271099,NFLX,2004-05-07,3.90571403503418
271100,NFLX,2004-05-10,3.855714082717896
271101,NFLX,2004-05-11,4.199999809265137
271102,NFLX,2004-05-12,4.215713977813721
271103,NFLX,2004-05-13,4.384285926818848
271104,NFLX,2004-05-14,4.3914289474487305
271105,NFLX,2004-05-17,4.357142925262451
271106,NFLX,2004-05-18,4.428571224212647
271107,NFLX,2004-05-19,4.478570938110352
271108,NFLX,2004-05-20,4.420000076293945
271109,NFLX,2004-05-21,4.465713977813721
271110,NFLX,2004-05-24,4.564286231994629
271111,NFLX,2004-05-25,4.585713863372803
271112,NFLX,2004-05-26,4.648571014404297
271113,NFLX,2004-05-27,4.742856979370117
271114,NFLX,2004-05-28,4.70285701751709
271115,NFLX,2004-06-01,4.6571431159973145
271116,NFLX,2004-06-02,4.638570785522461
271117,NFLX,2004-06-03,4.449999809265137
271118,NFLX,2004-06-04,4.485713958740234
271119,NFLX,2004-06-07,4.585713863372803
271120,NFLX,2004-06-08,4.572856903076172
271121,NFLX,2004-06-09,4.471428871154785
271122,NFLX,2004-06-10,4.455714225769043
271123,NFLX,2004-06-14,4.221428871154785
271124,NFLX,2004-06-15,4.247142791748047
271125,NFLX,2004-06-16,4.320000171661377
271126,NFLX,2004-06-17,4.260000228881836
271127,NFLX,2004-06-18,4.221428871154785
271128,NFLX,2004-06-21,4.131429195404053
271129,NFLX,2004-06-22,4.1414289474487305
271130,NFLX,2004-06-23,4.384285926818848
271131,NFLX,2004-06-24,4.441429138183594
271132,NFLX,2004-06-25,4.570000171661377
271133,NFLX,2004-06-28,4.857142925262451
271134,NFLX,2004-06-29,4.882856845855713
271135,NFLX,2004-06-30,5.142857074737549
271136,NFLX,2004-07-01,5.135714054107666
271137,NFLX,2004-07-02,4.615714073181152
271138,NFLX,2004-07-06,4.788570880889893
271139,NFLX,2004-07-07,4.764286041259766
271140,NFLX,2004-07-08,4.558570861816406
271141,NFLX,2004-07-09,4.775713920593262
271142,NFLX,2004-07-12,4.654285907745361
271143,NFLX,2004-07-13,4.5485711097717285
271144,NFLX,2004-07-14,4.579999923706055
271145,NFLX,2004-07-15,4.5714287757873535
271146,NFLX,2004-07-16,3.2885708808898926
271147,NFLX,2004-07-19,2.8814289569854736
271148,NFLX,2004-07-20,3.0799999237060547
271149,NFLX,2004-07-21,2.857142925262451
271150,NFLX,2004-07-22,2.8914289474487305
271151,NFLX,2004-07-23,2.895714044570923
271152,NFLX,2004-07-26,2.7228569984436035
271153,NFLX,2004-07-27,2.9085710048675537
271154,NFLX,2004-07-28,2.890000104904175
271155,NFLX,2004-07-29,2.900000095367432
271156,NFLX,2004-07-30,2.9285709857940674
271157,NFLX,2004-08-02,2.880000114440918
271158,NFLX,2004-08-03,2.75
271159,NFLX,2004-08-04,2.504286050796509
271160,NFLX,2004-08-05,2.442857027053833
271161,NFLX,2004-08-06,2.4157140254974365
271162,NFLX,2004-08-09,2.3457140922546387
271163,NFLX,2004-08-10,2.448570966720581
271164,NFLX,2004-08-11,2.301429033279419
271165,NFLX,2004-08-12,2.197143077850342
271166,NFLX,2004-08-13,2.140000104904175
271167,NFLX,2004-08-16,2.197143077850342
271168,NFLX,2004-08-17,2.2242860794067383
271169,NFLX,2004-08-18,2.248570919036865
271170,NFLX,2004-08-19,2.2642860412597656
271171,NFLX,2004-08-20,2.262856960296631
271172,NFLX,2004-08-23,2.272856950759888
271173,NFLX,2004-08-24,2.208570957183838
271174,NFLX,2004-08-25,2.2385709285736084
271175,NFLX,2004-08-26,2.177143096923828
271176,NFLX,2004-08-27,2.164285898208618
271177,NFLX,2004-08-30,2.06428599357605
271178,NFLX,2004-08-31,1.9928569793701167
271179,NFLX,2004-09-01,2.0385708808898926
271180,NFLX,2004-09-02,2.121428966522217
271181,NFLX,2004-09-03,2.051429033279419
271182,NFLX,2004-09-07,2.2014288902282715
271183,NFLX,2004-09-08,2.1528570652008057
271184,NFLX,2004-09-09,2.1542859077453613
271185,NFLX,2004-09-10,2.134285926818848
271186,NFLX,2004-09-13,2.259999990463257
271187,NFLX,2004-09-14,2.331429004669189
271188,NFLX,2004-09-15,2.2714290618896484
271189,NFLX,2004-09-16,2.441428899765014
271190,NFLX,2004-09-17,2.427143096923828
271191,NFLX,2004-09-20,2.5371429920196533
271192,NFLX,2004-09-21,2.5014290809631348
271193,NFLX,2004-09-22,2.4071431159973145
271194,NFLX,2004-09-23,2.400000095367432
271195,NFLX,2004-09-24,2.378571033477783
271196,NFLX,2004-09-27,2.3342859745025635
271197,NFLX,2004-09-28,2.3414289951324463
271198,NFLX,2004-09-29,2.3399999141693115
271199,NFLX,2004-09-30,2.20285701751709
271200,NFLX,2004-10-01,2.3328568935394287
271201,NFLX,2004-10-04,2.464286088943481
271202,NFLX,2004-10-05,2.578571081161499
271203,NFLX,2004-10-06,2.56428599357605
271204,NFLX,2004-10-07,2.505713939666748
271205,NFLX,2004-10-08,2.3942859172821045
271206,NFLX,2004-10-11,2.490000009536743
271207,NFLX,2004-10-12,2.4685709476470947
271208,NFLX,2004-10-13,2.478570938110352
271209,NFLX,2004-10-14,2.490000009536743
271210,NFLX,2004-10-15,1.4714289903640747
271211,NFLX,2004-10-18,1.409999966621399
271212,NFLX,2004-10-19,1.4185709953308103
271213,NFLX,2004-10-20,1.442857027053833
271214,NFLX,2004-10-21,1.4385709762573242
271215,NFLX,2004-10-22,1.399999976158142
271216,NFLX,2004-10-25,1.4271429777145386
271217,NFLX,2004-10-26,1.3728569746017456
271218,NFLX,2004-10-27,1.3828569650650024
271219,NFLX,2004-10-28,1.3700000047683716
271220,NFLX,2004-10-29,1.352856993675232
271221,NFLX,2004-11-01,1.347143054008484
271222,NFLX,2004-11-02,1.4157140254974363
271223,NFLX,2004-11-03,1.445713996887207
271224,NFLX,2004-11-04,1.5099999904632568
271225,NFLX,2004-11-05,1.559999942779541
271226,NFLX,2004-11-08,1.551429033279419
271227,NFLX,2004-11-09,1.5228569507598877
271228,NFLX,2004-11-10,1.4828569889068604
271229,NFLX,2004-11-11,1.535714030265808
271230,NFLX,2004-11-12,1.551429033279419
271231,NFLX,2004-11-15,1.6042859554290771
271232,NFLX,2004-11-16,1.545714020729065
271233,NFLX,2004-11-17,1.4942859411239624
271234,NFLX,2004-11-18,1.7028570175170898
271235,NFLX,2004-11-19,1.6071430444717407
271236,NFLX,2004-11-22,1.6157139539718628
271237,NFLX,2004-11-23,1.5642859935760498
271238,NFLX,2004-11-24,1.6228569746017456
271239,NFLX,2004-11-26,1.6214289665222168
271240,NFLX,2004-11-29,1.6314289569854736
271241,NFLX,2004-11-30,1.6257139444351196
271242,NFLX,2004-12-01,1.6071430444717407
271243,NFLX,2004-12-02,1.6214289665222168
271244,NFLX,2004-12-03,1.614285945892334
271245,NFLX,2004-12-06,1.600000023841858
271246,NFLX,2004-12-07,1.6671429872512815
271247,NFLX,2004-12-08,1.6157139539718628
271248,NFLX,2004-12-09,1.6757140159606934
271249,NFLX,2004-12-10,1.6771429777145386
271250,NFLX,2004-12-13,1.8257139921188357
271251,NFLX,2004-12-14,1.7999999523162842
271252,NFLX,2004-12-15,1.8314290046691892
271253,NFLX,2004-12-16,1.9085710048675537
271254,NFLX,2004-12-17,1.8542859554290767
271255,NFLX,2004-12-20,1.8142859935760496
271256,NFLX,2004-12-21,1.7999999523162842
271257,NFLX,2004-12-22,1.6714290380477903
271258,NFLX,2004-12-23,1.647143006324768
271259,NFLX,2004-12-27,1.657142996788025
271260,NFLX,2004-12-28,1.7285710573196411
271261,NFLX,2004-12-29,1.804286003112793
271262,NFLX,2004-12-30,1.811429023742676
271263,NFLX,2004-12-31,1.761428952217102
271264,NFLX,2005-01-03,1.7028570175170898
271265,NFLX,2005-01-04,1.6657140254974363
271266,NFLX,2005-01-05,1.600000023841858
271267,NFLX,2005-01-06,1.5785709619522097
271268,NFLX,2005-01-07,1.5885709524154663
271269,NFLX,2005-01-10,1.6100000143051147
271270,NFLX,2005-01-11,1.5728570222854614
271271,NFLX,2005-01-12,1.535714030265808
271272,NFLX,2005-01-13,1.551429033279419
271273,NFLX,2005-01-14,1.6185710430145264
271274,NFLX,2005-01-18,1.614285945892334
271275,NFLX,2005-01-19,1.5814290046691897
271276,NFLX,2005-01-20,1.5842859745025637
271277,NFLX,2005-01-21,1.5771429538726809
271278,NFLX,2005-01-24,1.5914289951324463
271279,NFLX,2005-01-25,1.6185710430145264
271280,NFLX,2005-01-26,1.5757139921188354
271281,NFLX,2005-01-27,1.6014289855957031
271282,NFLX,2005-01-28,1.6342860460281372
271283,NFLX,2005-01-31,1.6428569555282593
271284,NFLX,2005-02-01,1.6399999856948853
271285,NFLX,2005-02-02,1.602856993675232
271286,NFLX,2005-02-03,1.7000000476837158
271287,NFLX,2005-02-04,1.7171430587768557
271288,NFLX,2005-02-07,1.647143006324768
271289,NFLX,2005-02-08,1.6428569555282593
271290,NFLX,2005-02-09,1.63857102394104
271291,NFLX,2005-02-10,1.6185710430145264
271292,NFLX,2005-02-11,1.592857003211975
271293,NFLX,2005-02-14,1.5942859649658203
271294,NFLX,2005-02-15,1.6071430444717407
271295,NFLX,2005-02-16,1.5642859935760498
271296,NFLX,2005-02-17,1.5
271297,NFLX,2005-02-18,1.5257140398025513
271298,NFLX,2005-02-22,1.458570957183838
271299,NFLX,2005-02-23,1.455713987350464
271300,NFLX,2005-02-24,1.4857139587402344
271301,NFLX,2005-02-25,1.5700000524520874
271302,NFLX,2005-02-28,1.5285710096359253
271303,NFLX,2005-03-01,1.541429042816162
271304,NFLX,2005-03-02,1.5257140398025513
271305,NFLX,2005-03-03,1.5085710287094116
271306,NFLX,2005-03-04,1.5285710096359253
271307,NFLX,2005-03-07,1.5128569602966309
271308,NFLX,2005-03-08,1.445713996887207
271309,NFLX,2005-03-09,1.4299999475479126
271310,NFLX,2005-03-10,1.4128570556640625
271311,NFLX,2005-03-11,1.347143054008484
271312,NFLX,2005-03-14,1.3571430444717407
271313,NFLX,2005-03-15,1.3142859935760498
271314,NFLX,2005-03-16,1.309999942779541
271315,NFLX,2005-03-17,1.3142859935760498
271316,NFLX,2005-03-18,1.3142859935760498
271317,NFLX,2005-03-21,1.3300000429153442
271318,NFLX,2005-03-22,1.307142972946167
271319,NFLX,2005-03-23,1.3128570318222046
271320,NFLX,2005-03-24,1.2899999618530271
271321,NFLX,2005-03-28,1.397143006324768
271322,NFLX,2005-03-29,1.442857027053833
271323,NFLX,2005-03-30,1.464285969734192
271324,NFLX,2005-03-31,1.5499999523162842
271325,NFLX,2005-04-01,1.5471429824829102
271326,NFLX,2005-04-04,1.5657140016555786
271327,NFLX,2005-04-05,1.545714020729065
271328,NFLX,2005-04-06,1.5857139825820925
271329,NFLX,2005-04-07,1.605713963508606
271330,NFLX,2005-04-08,1.7157139778137207
271331,NFLX,2005-04-11,1.698570966720581
271332,NFLX,2005-04-12,1.6671429872512815
271333,NFLX,2005-04-13,1.7300000190734863
271334,NFLX,2005-04-14,1.711428999900818
271335,NFLX,2005-04-15,1.6699999570846558
271336,NFLX,2005-04-18,1.6185710430145264
271337,NFLX,2005-04-19,1.659999966621399
271338,NFLX,2005-04-20,1.635714054107666
271339,NFLX,2005-04-21,1.7357139587402344
271340,NFLX,2005-04-22,1.600000023841858
271341,NFLX,2005-04-25,1.6428569555282593
271342,NFLX,2005-04-26,1.614285945892334
271343,NFLX,2005-04-27,1.6428569555282593
271344,NFLX,2005-04-28,1.644286036491394
271345,NFLX,2005-04-29,1.649999976158142
271346,NFLX,2005-05-02,1.652856945991516
271347,NFLX,2005-05-03,1.6485710144042969
271348,NFLX,2005-05-04,1.657142996788025
271349,NFLX,2005-05-05,1.6342860460281372
271350,NFLX,2005-05-06,1.652856945991516
271351,NFLX,2005-05-09,1.6585710048675537
271352,NFLX,2005-05-10,1.6542860269546509
271353,NFLX,2005-05-11,1.850000023841858
271354,NFLX,2005-05-12,1.975713968276977
271355,NFLX,2005-05-13,2.039999961853028
271356,NFLX,2005-05-16,2.121428966522217
271357,NFLX,2005-05-17,2.068571090698242
271358,NFLX,2005-05-18,2.214286088943481
271359,NFLX,2005-05-19,2.304286003112793
271360,NFLX,2005-05-20,2.2757139205932617
271361,NFLX,2005-05-23,2.2214291095733643
271362,NFLX,2005-05-24,2.062856912612915
271363,NFLX,2005-05-25,2.0771429538726807
271364,NFLX,2005-05-26,2.0914289951324463
271365,NFLX,2005-05-27,2.078571081161499
271366,NFLX,2005-05-31,2.041429042816162
271367,NFLX,2005-06-01,2.0714290142059326
271368,NFLX,2005-06-02,2.125714063644409
271369,NFLX,2005-06-03,2.0957140922546387
271370,NFLX,2005-06-06,2.174285888671875
271371,NFLX,2005-06-07,2.142857074737549
271372,NFLX,2005-06-08,2.122857093811035
271373,NFLX,2005-06-09,2.2357139587402344
271374,NFLX,2005-06-10,2.4157140254974365
271375,NFLX,2005-06-13,2.380000114440918
271376,NFLX,2005-06-14,2.4285709857940674
271377,NFLX,2005-06-15,2.450000047683716
271378,NFLX,2005-06-16,2.518570899963379
271379,NFLX,2005-06-17,2.4600000381469727
271380,NFLX,2005-06-20,2.455713987350464
271381,NFLX,2005-06-21,2.380000114440918
271382,NFLX,2005-06-22,2.359999895095825
271383,NFLX,2005-06-23,2.2928569316864014
271384,NFLX,2005-06-24,2.252856969833374
271385,NFLX,2005-06-27,2.2842860221862797
271386,NFLX,2005-06-28,2.29714298248291
271387,NFLX,2005-06-29,2.3342859745025635
271388,NFLX,2005-06-30,2.3442859649658203
271389,NFLX,2005-07-01,2.364285945892334
271390,NFLX,2005-07-05,2.3485710620880127
271391,NFLX,2005-07-06,2.390000104904175
271392,NFLX,2005-07-07,2.4185709953308105
271393,NFLX,2005-07-08,2.3871428966522217
271394,NFLX,2005-07-11,2.458570957183838
271395,NFLX,2005-07-12,2.4071431159973145
271396,NFLX,2005-07-13,2.36142897605896
271397,NFLX,2005-07-14,2.357142925262451
271398,NFLX,2005-07-15,2.342856884002685
271399,NFLX,2005-07-18,2.325714111328125
271400,NFLX,2005-07-19,2.3414289951324463
271401,NFLX,2005-07-20,2.4128570556640625
271402,NFLX,2005-07-21,2.378571033477783
271403,NFLX,2005-07-22,2.342856884002685
271404,NFLX,2005-07-25,2.42285704612732
271405,NFLX,2005-07-26,2.7157139778137207
271406,NFLX,2005-07-27,2.7885708808898926
271407,NFLX,2005-07-28,2.7014288902282715
271408,NFLX,2005-07-29,2.6514289379119877
271409,NFLX,2005-08-01,2.762856960296631
271410,NFLX,2005-08-02,2.7957139015197754
271411,NFLX,2005-08-03,2.984286069869995
271412,NFLX,2005-08-04,2.948570966720581
271413,NFLX,2005-08-05,2.995713949203491
271414,NFLX,2005-08-08,3.108571052551269
271415,NFLX,2005-08-09,3.0485711097717285
271416,NFLX,2005-08-10,2.981429100036621
271417,NFLX,2005-08-11,3.0
271418,NFLX,2005-08-12,3.1571431159973145
271419,NFLX,2005-08-15,3.13857102394104
271420,NFLX,2005-08-16,3.177143096923828
271421,NFLX,2005-08-17,3.127142906188965
271422,NFLX,2005-08-18,3.0585711002349854
271423,NFLX,2005-08-19,3.054286003112793
271424,NFLX,2005-08-22,3.06428599357605
271425,NFLX,2005-08-23,3.0142860412597656
271426,NFLX,2005-08-24,3.005713939666748
271427,NFLX,2005-08-25,3.008570909500122
271428,NFLX,2005-08-26,3.0271430015563965
271429,NFLX,2005-08-29,3.134285926818848
271430,NFLX,2005-08-30,3.057142972946167
271431,NFLX,2005-08-31,3.0799999237060547
271432,NFLX,2005-09-01,3.06428599357605
271433,NFLX,2005-09-02,3.0771429538726807
271434,NFLX,2005-09-06,3.2514290809631348
271435,NFLX,2005-09-07,3.2271430492401123
271436,NFLX,2005-09-08,3.441428899765014
271437,NFLX,2005-09-09,3.567142963409424
271438,NFLX,2005-09-12,3.601428985595703
271439,NFLX,2005-09-13,3.481429100036621
271440,NFLX,2005-09-14,3.3814289569854736
271441,NFLX,2005-09-15,3.3457140922546387
271442,NFLX,2005-09-16,3.457143068313598
271443,NFLX,2005-09-19,3.324285984039306
271444,NFLX,2005-09-20,3.311429023742676
271445,NFLX,2005-09-21,3.2385709285736084
271446,NFLX,2005-09-22,3.374285936355591
271447,NFLX,2005-09-23,3.45285701751709
271448,NFLX,2005-09-26,3.424285888671875
271449,NFLX,2005-09-27,3.4714291095733643
271450,NFLX,2005-09-28,3.4628570079803467
271451,NFLX,2005-09-29,3.4857139587402344
271452,NFLX,2005-09-30,3.7128570079803462
271453,NFLX,2005-10-03,3.805713891983032
271454,NFLX,2005-10-04,3.855714082717896
271455,NFLX,2005-10-05,3.7128570079803462
271456,NFLX,2005-10-06,3.6685709953308105
271457,NFLX,2005-10-07,3.892857074737549
271458,NFLX,2005-10-10,4.098570823669434
271459,NFLX,2005-10-11,4.03000020980835
271460,NFLX,2005-10-12,3.930000066757202
271461,NFLX,2005-10-13,3.9857139587402335
271462,NFLX,2005-10-14,4.1085710525512695
271463,NFLX,2005-10-17,4.1571431159973145
271464,NFLX,2005-10-18,3.921428918838501
271465,NFLX,2005-10-19,4.050000190734863
271466,NFLX,2005-10-20,3.661428928375244
271467,NFLX,2005-10-21,3.7357139587402335
271468,NFLX,2005-10-24,3.8528571128845215
271469,NFLX,2005-10-25,3.915714025497437
271470,NFLX,2005-10-26,3.568571090698242
271471,NFLX,2005-10-27,3.700000047683716
271472,NFLX,2005-10-28,3.754286050796509
271473,NFLX,2005-10-31,3.772856950759888
271474,NFLX,2005-11-01,3.6685709953308105
271475,NFLX,2005-11-02,3.874285936355591
271476,NFLX,2005-11-03,3.8685710430145264
271477,NFLX,2005-11-04,3.941428899765015
271478,NFLX,2005-11-07,3.972856998443604
271479,NFLX,2005-11-08,4.079999923706055
271480,NFLX,2005-11-09,4.021429061889648
271481,NFLX,2005-11-10,4.221428871154785
271482,NFLX,2005-11-11,4.295713901519775
271483,NFLX,2005-11-14,4.145713806152344
271484,NFLX,2005-11-15,3.992856979370117
271485,NFLX,2005-11-16,3.9628570079803462
271486,NFLX,2005-11-17,4.107142925262451
271487,NFLX,2005-11-18,4.059999942779541
271488,NFLX,2005-11-21,4.101428985595703
271489,NFLX,2005-11-22,4.17142915725708
271490,NFLX,2005-11-23,4.145713806152344
271491,NFLX,2005-11-25,4.178571224212647
271492,NFLX,2005-11-28,3.940000057220459
271493,NFLX,2005-11-29,3.857142925262451
271494,NFLX,2005-11-30,3.934286117553711
271495,NFLX,2005-12-01,3.872857093811035
271496,NFLX,2005-12-02,3.955713987350464
271497,NFLX,2005-12-05,3.957143068313599
271498,NFLX,2005-12-06,3.9642860889434814
271499,NFLX,2005-12-07,3.911428928375244
271500,NFLX,2005-12-08,3.9285709857940674
271501,NFLX,2005-12-09,3.677143096923828
271502,NFLX,2005-12-12,3.585714101791382
271503,NFLX,2005-12-13,3.43571400642395
271504,NFLX,2005-12-14,3.490000009536743
271505,NFLX,2005-12-15,3.705713987350464
271506,NFLX,2005-12-16,3.757143020629883
271507,NFLX,2005-12-19,3.660000085830689
271508,NFLX,2005-12-20,3.587142944335937
271509,NFLX,2005-12-21,3.9128570556640634
271510,NFLX,2005-12-22,3.942857027053833
271511,NFLX,2005-12-23,3.9614291191101074
271512,NFLX,2005-12-27,3.854285955429077
271513,NFLX,2005-12-28,3.885714054107666
271514,NFLX,2005-12-29,3.892857074737549
271515,NFLX,2005-12-30,3.865714073181152
271516,NFLX,2006-01-03,3.721429109573364
271517,NFLX,2006-01-04,3.5714290142059326
271518,NFLX,2006-01-05,3.561429023742676
271519,NFLX,2006-01-06,3.575714111328125
271520,NFLX,2006-01-09,3.5714290142059326
271521,NFLX,2006-01-10,3.632857084274292
271522,NFLX,2006-01-11,3.549999952316284
271523,NFLX,2006-01-12,3.674285888671875
271524,NFLX,2006-01-13,3.6514289379119873
271525,NFLX,2006-01-17,3.680000066757202
271526,NFLX,2006-01-18,3.549999952316284
271527,NFLX,2006-01-19,3.6314289569854736
271528,NFLX,2006-01-20,3.352857112884521
271529,NFLX,2006-01-23,3.325714111328125
271530,NFLX,2006-01-24,3.5342860221862797
271531,NFLX,2006-01-25,4.084286212921143
271532,NFLX,2006-01-26,4.142857074737549
271533,NFLX,2006-01-27,3.9742860794067374
271534,NFLX,2006-01-30,3.942857027053833
271535,NFLX,2006-01-31,3.93571400642395
271536,NFLX,2006-02-01,3.872857093811035
271537,NFLX,2006-02-02,3.728570938110352
271538,NFLX,2006-02-03,3.7300000190734863
271539,NFLX,2006-02-06,3.754286050796509
271540,NFLX,2006-02-07,3.70285701751709
271541,NFLX,2006-02-08,3.5914289951324463
271542,NFLX,2006-02-09,3.511429071426392
271543,NFLX,2006-02-10,3.632857084274292
271544,NFLX,2006-02-13,3.604285955429077
271545,NFLX,2006-02-14,3.512856960296631
271546,NFLX,2006-02-15,3.56428599357605
271547,NFLX,2006-02-16,3.592856884002685
271548,NFLX,2006-02-17,3.568571090698242
271549,NFLX,2006-02-21,3.677143096923828
271550,NFLX,2006-02-22,3.76714301109314
271551,NFLX,2006-02-23,3.6728570461273193
271552,NFLX,2006-02-24,3.7114291191101074
271553,NFLX,2006-02-27,3.7899999618530273
271554,NFLX,2006-02-28,3.829999923706055
271555,NFLX,2006-03-01,3.835714101791382
271556,NFLX,2006-03-02,3.829999923706055
271557,NFLX,2006-03-03,3.822856903076172
271558,NFLX,2006-03-06,3.660000085830689
271559,NFLX,2006-03-07,3.6371428966522217
271560,NFLX,2006-03-08,3.5899999141693115
271561,NFLX,2006-03-09,3.607142925262451
271562,NFLX,2006-03-10,3.650000095367432
271563,NFLX,2006-03-13,3.585714101791382
271564,NFLX,2006-03-14,3.6314289569854736
271565,NFLX,2006-03-15,3.587142944335937
271566,NFLX,2006-03-16,3.63857102394104
271567,NFLX,2006-03-17,3.738570928573608
271568,NFLX,2006-03-20,3.8685710430145264
271569,NFLX,2006-03-21,3.8814289569854736
271570,NFLX,2006-03-22,4.007143020629883
271571,NFLX,2006-03-23,4.041429042816162
271572,NFLX,2006-03-24,4.095714092254639
271573,NFLX,2006-03-27,4.127142906188965
271574,NFLX,2006-03-28,4.00428581237793
271575,NFLX,2006-03-29,4.17285680770874
271576,NFLX,2006-03-30,4.091429233551025
271577,NFLX,2006-03-31,4.1414289474487305
271578,NFLX,2006-04-03,4.018570899963379
271579,NFLX,2006-04-04,3.915714025497437
271580,NFLX,2006-04-05,4.09428596496582
271581,NFLX,2006-04-06,4.035714149475098
271582,NFLX,2006-04-07,3.991429090499878
271583,NFLX,2006-04-10,4.035714149475098
271584,NFLX,2006-04-11,4.074285984039307
271585,NFLX,2006-04-12,4.1028571128845215
271586,NFLX,2006-04-13,4.170000076293945
271587,NFLX,2006-04-17,4.17142915725708
271588,NFLX,2006-04-18,4.257143020629883
271589,NFLX,2006-04-19,4.440000057220459
271590,NFLX,2006-04-20,4.444285869598389
271591,NFLX,2006-04-21,4.400000095367432
271592,NFLX,2006-04-24,4.462856769561768
271593,NFLX,2006-04-25,4.525713920593262
271594,NFLX,2006-04-26,4.497142791748047
271595,NFLX,2006-04-27,4.46999979019165
271596,NFLX,2006-04-28,4.234285831451416
271597,NFLX,2006-05-01,4.228570938110352
271598,NFLX,2006-05-02,4.314286231994629
271599,NFLX,2006-05-03,4.244286060333252
271600,NFLX,2006-05-04,4.284286022186279
271601,NFLX,2006-05-05,4.32857084274292
271602,NFLX,2006-05-08,4.285714149475098
271603,NFLX,2006-05-09,4.388570785522461
271604,NFLX,2006-05-10,4.415713787078857
271605,NFLX,2006-05-11,4.251429080963135
271606,NFLX,2006-05-12,4.227142810821533
271607,NFLX,2006-05-15,4.064286231994629
271608,NFLX,2006-05-16,4.09428596496582
271609,NFLX,2006-05-17,4.012856960296631
271610,NFLX,2006-05-18,3.958570957183838
271611,NFLX,2006-05-19,3.981429100036621
271612,NFLX,2006-05-22,4.0
271613,NFLX,2006-05-23,3.990000009536743
271614,NFLX,2006-05-24,3.991429090499878
271615,NFLX,2006-05-25,4.107142925262451
271616,NFLX,2006-05-26,4.118570804595947
271617,NFLX,2006-05-30,3.9285709857940674
271618,NFLX,2006-05-31,3.955713987350464
271619,NFLX,2006-06-01,4.072856903076172
271620,NFLX,2006-06-02,3.992856979370117
271621,NFLX,2006-06-05,3.8971428871154794
271622,NFLX,2006-06-06,3.8414289951324463
271623,NFLX,2006-06-07,3.771429061889648
271624,NFLX,2006-06-08,3.968570947647095
271625,NFLX,2006-06-09,3.932857036590576
271626,NFLX,2006-06-12,3.8685710430145264
271627,NFLX,2006-06-13,3.934286117553711
271628,NFLX,2006-06-14,3.998570919036865
271629,NFLX,2006-06-15,3.957143068313599
271630,NFLX,2006-06-16,3.874285936355591
271631,NFLX,2006-06-19,4.002857208251953
271632,NFLX,2006-06-20,3.8685710430145264
271633,NFLX,2006-06-21,3.8814289569854736
271634,NFLX,2006-06-22,3.95285701751709
271635,NFLX,2006-06-23,3.90571403503418
271636,NFLX,2006-06-26,3.957143068313599
271637,NFLX,2006-06-27,3.84428596496582
271638,NFLX,2006-06-28,3.794286012649536
271639,NFLX,2006-06-29,3.880000114440918
271640,NFLX,2006-06-30,3.8871428966522217
271641,NFLX,2006-07-03,3.8914289474487305
271642,NFLX,2006-07-05,3.805713891983032
271643,NFLX,2006-07-06,3.802856922149658
271644,NFLX,2006-07-07,3.807142972946167
271645,NFLX,2006-07-10,3.778570890426636
271646,NFLX,2006-07-11,3.6185710430145264
271647,NFLX,2006-07-12,3.512856960296631
271648,NFLX,2006-07-13,3.557142972946167
271649,NFLX,2006-07-14,3.455713987350464
271650,NFLX,2006-07-17,3.4014289379119877
271651,NFLX,2006-07-18,3.342856884002685
271652,NFLX,2006-07-19,3.384285926818848
271653,NFLX,2006-07-20,3.335714101791382
271654,NFLX,2006-07-21,3.2928569316864014
271655,NFLX,2006-07-24,3.3942859172821045
271656,NFLX,2006-07-25,2.682857036590576
271657,NFLX,2006-07-26,2.7185709476470947
271658,NFLX,2006-07-27,2.88857102394104
271659,NFLX,2006-07-28,2.978570938110352
271660,NFLX,2006-07-31,2.955713987350464
271661,NFLX,2006-08-01,2.9285709857940674
271662,NFLX,2006-08-02,2.9771430492401123
271663,NFLX,2006-08-03,2.9128570556640625
271664,NFLX,2006-08-04,2.994286060333252
271665,NFLX,2006-08-07,2.9542860984802246
271666,NFLX,2006-08-08,2.900000095367432
271667,NFLX,2006-08-09,2.880000114440918
271668,NFLX,2006-08-10,2.878571033477783
271669,NFLX,2006-08-11,2.8399999141693115
271670,NFLX,2006-08-14,2.8442859649658203
271671,NFLX,2006-08-15,2.8499999046325684
271672,NFLX,2006-08-16,2.824285984039306
271673,NFLX,2006-08-17,2.86142897605896
271674,NFLX,2006-08-18,2.835714101791382
271675,NFLX,2006-08-21,2.7885708808898926
271676,NFLX,2006-08-22,2.677143096923828
271677,NFLX,2006-08-23,2.6685709953308105
271678,NFLX,2006-08-24,2.6528570652008057
271679,NFLX,2006-08-25,2.674285888671875
271680,NFLX,2006-08-28,2.75
271681,NFLX,2006-08-29,2.765713930130005
271682,NFLX,2006-08-30,2.869999885559082
271683,NFLX,2006-08-31,2.859999895095825
271684,NFLX,2006-09-01,2.859999895095825
271685,NFLX,2006-09-05,2.890000104904175
271686,NFLX,2006-09-06,3.002856969833374
271687,NFLX,2006-09-07,2.9028570652008057
271688,NFLX,2006-09-08,2.8914289474487305
271689,NFLX,2006-09-11,2.945713996887207
271690,NFLX,2006-09-12,3.107142925262451
271691,NFLX,2006-09-13,3.180000066757202
271692,NFLX,2006-09-14,3.2114291191101074
271693,NFLX,2006-09-15,3.245713949203491
271694,NFLX,2006-09-18,3.190000057220459
271695,NFLX,2006-09-19,3.135714054107666
271696,NFLX,2006-09-20,3.2100000381469727
271697,NFLX,2006-09-21,3.2757139205932617
271698,NFLX,2006-09-22,3.2871429920196533
271699,NFLX,2006-09-25,3.299999952316284
271700,NFLX,2006-09-26,3.2828569412231445
271701,NFLX,2006-09-27,3.312856912612915
271702,NFLX,2006-09-28,3.301429033279419
271703,NFLX,2006-09-29,3.254286050796509
271704,NFLX,2006-10-02,3.258570909500122
271705,NFLX,2006-10-03,3.291429042816162
271706,NFLX,2006-10-04,3.31428599357605
271707,NFLX,2006-10-05,3.4071431159973145
271708,NFLX,2006-10-06,3.444286108016968
271709,NFLX,2006-10-09,3.4285709857940674
271710,NFLX,2006-10-10,3.374285936355591
271711,NFLX,2006-10-11,3.3399999141693115
271712,NFLX,2006-10-12,3.3442859649658203
271713,NFLX,2006-10-13,3.31428599357605
271714,NFLX,2006-10-16,3.317142963409424
271715,NFLX,2006-10-17,3.247143030166626
271716,NFLX,2006-10-18,3.198570966720581
271717,NFLX,2006-10-19,3.1628570556640625
271718,NFLX,2006-10-20,3.177143096923828
271719,NFLX,2006-10-23,3.29714298248291
271720,NFLX,2006-10-24,3.910000085830689
271721,NFLX,2006-10-25,3.9628570079803462
271722,NFLX,2006-10-26,3.9642860889434814
271723,NFLX,2006-10-27,3.941428899765015
271724,NFLX,2006-10-30,3.987143039703369
271725,NFLX,2006-10-31,3.951428890228272
271726,NFLX,2006-11-01,3.93571400642395
271727,NFLX,2006-11-02,3.81428599357605
271728,NFLX,2006-11-03,3.81428599357605
271729,NFLX,2006-11-06,3.894285917282105
271730,NFLX,2006-11-07,3.948570966720581
271731,NFLX,2006-11-08,4.12571382522583
271732,NFLX,2006-11-09,4.131429195404053
271733,NFLX,2006-11-10,4.197143077850342
271734,NFLX,2006-11-13,4.212856769561768
271735,NFLX,2006-11-14,4.15571403503418
271736,NFLX,2006-11-15,4.25
271737,NFLX,2006-11-16,4.181428909301758
271738,NFLX,2006-11-17,4.131429195404053
271739,NFLX,2006-11-20,4.154285907745361
271740,NFLX,2006-11-21,4.181428909301758
271741,NFLX,2006-11-22,4.227142810821533
271742,NFLX,2006-11-24,4.194285869598389
271743,NFLX,2006-11-27,4.138570785522461
271744,NFLX,2006-11-28,4.119999885559082
271745,NFLX,2006-11-29,4.170000076293945
271746,NFLX,2006-11-30,4.182857036590576
271747,NFLX,2006-12-01,4.208570957183838
271748,NFLX,2006-12-04,4.132856845855713
271749,NFLX,2006-12-05,4.1414289474487305
271750,NFLX,2006-12-06,4.068571090698242
271751,NFLX,2006-12-07,3.9614291191101074
271752,NFLX,2006-12-08,3.950000047683716
271753,NFLX,2006-12-11,4.067142963409424
271754,NFLX,2006-12-12,4.052856922149658
271755,NFLX,2006-12-13,4.057143211364746
271756,NFLX,2006-12-14,3.9657139778137207
271757,NFLX,2006-12-15,3.942857027053833
271758,NFLX,2006-12-18,3.805713891983032
271759,NFLX,2006-12-19,3.865714073181152
271760,NFLX,2006-12-20,3.9085710048675537
271761,NFLX,2006-12-21,3.8271429538726807
271762,NFLX,2006-12-22,3.742856979370117
271763,NFLX,2006-12-26,3.834285974502564
271764,NFLX,2006-12-27,3.7842860221862793
271765,NFLX,2006-12-28,3.728570938110352
271766,NFLX,2006-12-29,3.694286108016968
271767,NFLX,2007-01-03,3.801429033279419
271768,NFLX,2007-01-04,3.621428966522217
271769,NFLX,2007-01-05,3.544286012649536
271770,NFLX,2007-01-08,3.4042859077453613
271771,NFLX,2007-01-09,3.427143096923828
271772,NFLX,2007-01-10,3.438570976257324
271773,NFLX,2007-01-11,3.4628570079803467
271774,NFLX,2007-01-12,3.244286060333252
271775,NFLX,2007-01-16,3.248570919036865
271776,NFLX,2007-01-17,3.261429071426392
271777,NFLX,2007-01-18,3.1785709857940674
271778,NFLX,2007-01-19,3.2228569984436035
271779,NFLX,2007-01-22,3.128571033477783
271780,NFLX,2007-01-23,3.108571052551269
271781,NFLX,2007-01-24,3.25
271782,NFLX,2007-01-25,3.3214290142059326
271783,NFLX,2007-01-26,3.307142972946167
271784,NFLX,2007-01-29,3.2214291095733643
271785,NFLX,2007-01-30,3.2757139205932617
271786,NFLX,2007-01-31,3.258570909500122
271787,NFLX,2007-02-01,3.247143030166626
271788,NFLX,2007-02-02,3.262856960296631
271789,NFLX,2007-02-05,3.228570938110352
271790,NFLX,2007-02-06,3.188570976257324
271791,NFLX,2007-02-07,3.2714290618896484
271792,NFLX,2007-02-08,3.392857074737549
271793,NFLX,2007-02-09,3.301429033279419
271794,NFLX,2007-02-12,3.304286003112793
271795,NFLX,2007-02-13,3.2714290618896484
271796,NFLX,2007-02-14,3.228570938110352
271797,NFLX,2007-02-15,3.214286088943481
271798,NFLX,2007-02-16,3.26714301109314
271799,NFLX,2007-02-20,3.358571052551269
271800,NFLX,2007-02-21,3.3414289951324463
271801,NFLX,2007-02-22,3.392857074737549
271802,NFLX,2007-02-23,3.36142897605896
271803,NFLX,2007-02-26,3.304286003112793
271804,NFLX,2007-02-27,3.1571431159973145
271805,NFLX,2007-02-28,3.2185709476470947
271806,NFLX,2007-03-01,3.261429071426392
271807,NFLX,2007-03-02,3.184286117553711
271808,NFLX,2007-03-05,3.008570909500122
271809,NFLX,2007-03-06,3.062856912612915
271810,NFLX,2007-03-07,3.0257139205932617
271811,NFLX,2007-03-08,3.0342860221862797
271812,NFLX,2007-03-09,3.008570909500122
271813,NFLX,2007-03-12,3.011429071426392
271814,NFLX,2007-03-13,2.93571400642395
271815,NFLX,2007-03-14,3.015713930130005
271816,NFLX,2007-03-15,3.022856950759888
271817,NFLX,2007-03-16,3.002856969833374
271818,NFLX,2007-03-19,3.051429033279419
271819,NFLX,2007-03-20,3.2114291191101074
271820,NFLX,2007-03-21,3.2928569316864014
271821,NFLX,2007-03-22,3.299999952316284
271822,NFLX,2007-03-23,3.390000104904175
271823,NFLX,2007-03-26,3.322856903076172
271824,NFLX,2007-03-27,3.3685710430145264
271825,NFLX,2007-03-28,3.3399999141693115
271826,NFLX,2007-03-29,3.3499999046325684
271827,NFLX,2007-03-30,3.312856912612915
271828,NFLX,2007-04-02,3.354285955429077
271829,NFLX,2007-04-03,3.3971428871154785
271830,NFLX,2007-04-04,3.504286050796509
271831,NFLX,2007-04-05,3.457143068313598
271832,NFLX,2007-04-09,3.4771430492401123
271833,NFLX,2007-04-10,3.551429033279419
271834,NFLX,2007-04-11,3.5142860412597656
271835,NFLX,2007-04-12,3.5142860412597656
271836,NFLX,2007-04-13,3.5142860412597656
271837,NFLX,2007-04-16,3.502856969833374
271838,NFLX,2007-04-17,3.42285704612732
271839,NFLX,2007-04-18,3.0999999046325684
271840,NFLX,2007-04-19,3.072856903076172
271841,NFLX,2007-04-20,3.1571431159973145
271842,NFLX,2007-04-23,3.104285955429077
271843,NFLX,2007-04-24,3.088571071624756
271844,NFLX,2007-04-25,3.0799999237060547
271845,NFLX,2007-04-26,3.161428928375244
271846,NFLX,2007-04-27,3.17285704612732
271847,NFLX,2007-04-30,3.1671431064605717
271848,NFLX,2007-05-01,3.164285898208618
271849,NFLX,2007-05-02,3.1585710048675537
271850,NFLX,2007-05-03,3.184286117553711
271851,NFLX,2007-05-04,3.1657140254974365
271852,NFLX,2007-05-07,3.174285888671875
271853,NFLX,2007-05-08,3.1628570556640625
271854,NFLX,2007-05-09,3.1585710048675537
271855,NFLX,2007-05-10,3.130000114440918
271856,NFLX,2007-05-11,3.1514289379119877
271857,NFLX,2007-05-14,3.1371428966522217
271858,NFLX,2007-05-15,3.107142925262451
271859,NFLX,2007-05-16,3.102857112884521
271860,NFLX,2007-05-17,3.117142915725708
271861,NFLX,2007-05-18,3.134285926818848
271862,NFLX,2007-05-21,3.214286088943481
271863,NFLX,2007-05-22,3.2857139110565186
271864,NFLX,2007-05-23,3.312856912612915
271865,NFLX,2007-05-24,3.220000028610229
271866,NFLX,2007-05-25,3.2171430587768555
271867,NFLX,2007-05-29,3.121428966522217
271868,NFLX,2007-05-30,3.1514289379119877
271869,NFLX,2007-05-31,3.128571033477783
271870,NFLX,2007-06-01,3.081429004669189
271871,NFLX,2007-06-04,3.068571090698242
271872,NFLX,2007-06-05,3.055713891983032
271873,NFLX,2007-06-06,3.228570938110352
271874,NFLX,2007-06-07,3.4185709953308105
271875,NFLX,2007-06-08,3.3471429347991943
271876,NFLX,2007-06-11,3.132857084274292
271877,NFLX,2007-06-12,2.8685710430145264
271878,NFLX,2007-06-13,2.7742860317230225
271879,NFLX,2007-06-14,2.740000009536743
271880,NFLX,2007-06-15,2.815713882446289
271881,NFLX,2007-06-18,2.859999895095825
271882,NFLX,2007-06-19,2.8471429347991943
271883,NFLX,2007-06-20,2.7928569316864014
271884,NFLX,2007-06-21,2.8557140827178955
271885,NFLX,2007-06-22,2.811429023742676
271886,NFLX,2007-06-25,2.802856922149658
271887,NFLX,2007-06-26,2.7885708808898926
271888,NFLX,2007-06-27,2.9685709476470947
271889,NFLX,2007-06-28,2.835714101791382
271890,NFLX,2007-06-29,2.7699999809265137
271891,NFLX,2007-07-02,2.7828569412231445
271892,NFLX,2007-07-03,2.824285984039306
271893,NFLX,2007-07-05,2.831429004669189
271894,NFLX,2007-07-06,2.9128570556640625
271895,NFLX,2007-07-09,2.9185709953308105
271896,NFLX,2007-07-10,2.874285936355591
271897,NFLX,2007-07-11,2.858571052551269
271898,NFLX,2007-07-12,2.872857093811035
271899,NFLX,2007-07-13,2.877142906188965
271900,NFLX,2007-07-16,2.8657140731811523
271901,NFLX,2007-07-17,2.8871428966522217
271902,NFLX,2007-07-18,2.874285936355591
271903,NFLX,2007-07-19,2.8485710620880127
271904,NFLX,2007-07-20,2.804286003112793
271905,NFLX,2007-07-23,2.4671430587768555
271906,NFLX,2007-07-24,2.2957139015197754
271907,NFLX,2007-07-25,2.385714054107666
271908,NFLX,2007-07-26,2.5485711097717285
271909,NFLX,2007-07-27,2.442857027053833
271910,NFLX,2007-07-30,2.484286069869995
271911,NFLX,2007-07-31,2.4614291191101074
271912,NFLX,2007-08-01,2.4514288902282715
271913,NFLX,2007-08-02,2.444286108016968
271914,NFLX,2007-08-03,2.367142915725708
271915,NFLX,2007-08-06,2.42285704612732
271916,NFLX,2007-08-07,2.478570938110352
271917,NFLX,2007-08-08,2.567142963409424
271918,NFLX,2007-08-09,2.5385708808898926
271919,NFLX,2007-08-10,2.555713891983032
271920,NFLX,2007-08-13,2.4800000190734863
271921,NFLX,2007-08-14,2.494286060333252
271922,NFLX,2007-08-15,2.491429090499878
271923,NFLX,2007-08-16,2.414285898208618
271924,NFLX,2007-08-17,2.4628570079803467
271925,NFLX,2007-08-20,2.45285701751709
271926,NFLX,2007-08-21,2.4714291095733643
271927,NFLX,2007-08-22,2.490000009536743
271928,NFLX,2007-08-23,2.464286088943481
271929,NFLX,2007-08-24,2.5428569316864014
271930,NFLX,2007-08-27,2.448570966720581
271931,NFLX,2007-08-28,2.4257140159606934
271932,NFLX,2007-08-29,2.5
271933,NFLX,2007-08-30,2.457143068313598
271934,NFLX,2007-08-31,2.502856969833374
271935,NFLX,2007-09-04,2.5914289951324463
271936,NFLX,2007-09-05,2.559999942779541
271937,NFLX,2007-09-06,2.569999933242798
271938,NFLX,2007-09-07,2.5771429538726807
271939,NFLX,2007-09-10,2.4857139587402344
271940,NFLX,2007-09-11,2.5242860317230225
271941,NFLX,2007-09-12,2.4800000190734863
271942,NFLX,2007-09-13,2.4771430492401123
271943,NFLX,2007-09-14,2.5314290523529053
271944,NFLX,2007-09-17,2.630000114440918
271945,NFLX,2007-09-18,2.747143030166626
271946,NFLX,2007-09-19,2.805713891983032
271947,NFLX,2007-09-20,2.7828569412231445
271948,NFLX,2007-09-21,2.741429090499878
271949,NFLX,2007-09-24,2.755713939666748
271950,NFLX,2007-09-25,3.0014290809631348
271951,NFLX,2007-09-26,3.134285926818848
271952,NFLX,2007-09-27,3.051429033279419
271953,NFLX,2007-09-28,2.964286088943481
271954,NFLX,2007-10-01,3.0314290523529053
271955,NFLX,2007-10-02,3.028570890426636
271956,NFLX,2007-10-03,3.011429071426392
271957,NFLX,2007-10-04,3.0199999809265137
271958,NFLX,2007-10-05,3.142857074737549
271959,NFLX,2007-10-08,3.181428909301758
271960,NFLX,2007-10-09,3.255713939666748
271961,NFLX,2007-10-10,3.3457140922546387
271962,NFLX,2007-10-11,3.272856950759888
271963,NFLX,2007-10-12,3.2857139110565186
271964,NFLX,2007-10-15,3.42285704612732
271965,NFLX,2007-10-16,3.424285888671875
271966,NFLX,2007-10-17,3.4685709476470947
271967,NFLX,2007-10-18,3.432857036590576
271968,NFLX,2007-10-19,3.319999933242798
271969,NFLX,2007-10-22,3.2871429920196533
271970,NFLX,2007-10-23,3.7128570079803462
271971,NFLX,2007-10-24,3.607142925262451
271972,NFLX,2007-10-25,3.6185710430145264
271973,NFLX,2007-10-26,3.602857112884521
271974,NFLX,2007-10-29,3.76714301109314
271975,NFLX,2007-10-30,3.777143001556397
271976,NFLX,2007-10-31,3.781429052352905
271977,NFLX,2007-11-01,3.755713939666748
271978,NFLX,2007-11-02,3.751429080963135
271979,NFLX,2007-11-05,3.787142992019653
271980,NFLX,2007-11-06,3.890000104904175
271981,NFLX,2007-11-07,3.839999914169312
271982,NFLX,2007-11-08,3.884285926818848
271983,NFLX,2007-11-09,3.607142925262451
271984,NFLX,2007-11-12,3.5014290809631348
271985,NFLX,2007-11-13,3.630000114440918
271986,NFLX,2007-11-14,3.5485711097717285
271987,NFLX,2007-11-15,3.437143087387085
271988,NFLX,2007-11-16,3.400000095367432
271989,NFLX,2007-11-19,3.315713882446289
271990,NFLX,2007-11-20,3.2328569889068604
271991,NFLX,2007-11-21,3.078571081161499
271992,NFLX,2007-11-23,3.107142925262451
271993,NFLX,2007-11-26,3.067142963409424
271994,NFLX,2007-11-27,3.191428899765014
271995,NFLX,2007-11-28,3.2871429920196533
271996,NFLX,2007-11-29,3.302856922149658
271997,NFLX,2007-11-30,3.299999952316284
271998,NFLX,2007-12-03,3.3971428871154785
271999,NFLX,2007-12-04,3.392857074737549
272000,NFLX,2007-12-05,3.4185709953308105
272001,NFLX,2007-12-06,3.414285898208618
272002,NFLX,2007-12-07,3.367142915725708
272003,NFLX,2007-12-10,3.3557140827178955
272004,NFLX,2007-12-11,3.328571081161499
272005,NFLX,2007-12-12,3.3085711002349854
272006,NFLX,2007-12-13,3.291429042816162
272007,NFLX,2007-12-14,3.359999895095825
272008,NFLX,2007-12-17,3.299999952316284
272009,NFLX,2007-12-18,3.4542860984802246
272010,NFLX,2007-12-19,3.552856922149658
272011,NFLX,2007-12-20,3.8914289474487305
272012,NFLX,2007-12-21,4.014286041259766
272013,NFLX,2007-12-24,3.987143039703369
272014,NFLX,2007-12-26,4.099999904632568
272015,NFLX,2007-12-27,3.921428918838501
272016,NFLX,2007-12-28,3.8471429347991934
272017,NFLX,2007-12-31,3.802856922149658
272018,NFLX,2008-01-02,3.7642860412597656
272019,NFLX,2008-01-03,3.7242860794067374
272020,NFLX,2008-01-04,3.515713930130005
272021,NFLX,2008-01-07,3.554286003112793
272022,NFLX,2008-01-08,3.328571081161499
272023,NFLX,2008-01-09,3.2857139110565186
272024,NFLX,2008-01-10,3.528570890426636
272025,NFLX,2008-01-11,3.3442859649658203
272026,NFLX,2008-01-14,3.252856969833374
272027,NFLX,2008-01-15,3.150000095367432
272028,NFLX,2008-01-16,3.1528570652008057
272029,NFLX,2008-01-17,3.109999895095825
272030,NFLX,2008-01-18,3.121428966522217
272031,NFLX,2008-01-22,3.1757140159606934
272032,NFLX,2008-01-23,3.3942859172821045
272033,NFLX,2008-01-24,3.134285926818848
272034,NFLX,2008-01-25,3.109999895095825
272035,NFLX,2008-01-28,3.2842860221862797
272036,NFLX,2008-01-29,3.3085711002349854
272037,NFLX,2008-01-30,3.2771430015563965
272038,NFLX,2008-01-31,3.592856884002685
272039,NFLX,2008-02-01,3.627142906188965
272040,NFLX,2008-02-04,3.698570966720581
272041,NFLX,2008-02-05,3.6085710525512695
272042,NFLX,2008-02-06,3.717143058776856
272043,NFLX,2008-02-07,3.835714101791382
272044,NFLX,2008-02-08,3.839999914169312
272045,NFLX,2008-02-11,3.8414289951324463
272046,NFLX,2008-02-12,3.8428568840026855
272047,NFLX,2008-02-13,3.9014289379119873
272048,NFLX,2008-02-14,3.8214290142059326
272049,NFLX,2008-02-15,3.799999952316284
272050,NFLX,2008-02-19,3.8271429538726807
272051,NFLX,2008-02-20,3.924285888671875
272052,NFLX,2008-02-21,3.981429100036621
272053,NFLX,2008-02-22,3.971429109573364
272054,NFLX,2008-02-25,4.0
272055,NFLX,2008-02-26,4.142857074737549
272056,NFLX,2008-02-27,4.632856845855713
272057,NFLX,2008-02-28,4.505713939666748
272058,NFLX,2008-02-29,4.5114288330078125
272059,NFLX,2008-03-03,4.420000076293945
272060,NFLX,2008-03-04,4.502857208251953
272061,NFLX,2008-03-05,4.585713863372803
272062,NFLX,2008-03-06,4.37428617477417
272063,NFLX,2008-03-07,4.465713977813721
272064,NFLX,2008-03-10,4.744286060333252
272065,NFLX,2008-03-11,4.725714206695557
272066,NFLX,2008-03-12,4.862856864929199
272067,NFLX,2008-03-13,4.887143135070801
272068,NFLX,2008-03-14,4.751429080963135
272069,NFLX,2008-03-17,4.712856769561768
272070,NFLX,2008-03-18,5.0
272071,NFLX,2008-03-19,4.981429100036621
272072,NFLX,2008-03-20,5.177143096923828
272073,NFLX,2008-03-24,5.45285701751709
272074,NFLX,2008-03-25,5.302856922149658
272075,NFLX,2008-03-26,5.408570766448975
272076,NFLX,2008-03-27,5.194285869598389
272077,NFLX,2008-03-28,5.084286212921143
272078,NFLX,2008-03-31,4.949999809265137
272079,NFLX,2008-04-01,5.215713977813721
272080,NFLX,2008-04-02,5.192856788635254
272081,NFLX,2008-04-03,5.332857131958008
272082,NFLX,2008-04-04,5.17285680770874
272083,NFLX,2008-04-07,5.128571033477783
272084,NFLX,2008-04-08,5.271429061889648
272085,NFLX,2008-04-09,5.20285701751709
272086,NFLX,2008-04-10,5.224286079406738
272087,NFLX,2008-04-11,5.072856903076172
272088,NFLX,2008-04-14,5.111429214477539
272089,NFLX,2008-04-15,5.211429119110107
272090,NFLX,2008-04-16,5.567142963409424
272091,NFLX,2008-04-17,5.814286231994629
272092,NFLX,2008-04-18,5.508571147918701
272093,NFLX,2008-04-21,5.617143154144287
272094,NFLX,2008-04-22,4.285714149475098
272095,NFLX,2008-04-23,4.465713977813721
272096,NFLX,2008-04-24,4.717143058776856
272097,NFLX,2008-04-25,4.851428985595703
272098,NFLX,2008-04-28,4.722856998443604
272099,NFLX,2008-04-29,4.597143173217773
272100,NFLX,2008-04-30,4.568571090698242
272101,NFLX,2008-05-01,4.428571224212647
272102,NFLX,2008-05-02,4.442856788635254
272103,NFLX,2008-05-05,4.428571224212647
272104,NFLX,2008-05-06,4.420000076293945
272105,NFLX,2008-05-07,4.308570861816406
272106,NFLX,2008-05-08,4.307143211364746
272107,NFLX,2008-05-09,4.388570785522461
272108,NFLX,2008-05-12,4.387143135070801
272109,NFLX,2008-05-13,4.380000114440918
272110,NFLX,2008-05-14,4.3428568840026855
272111,NFLX,2008-05-15,4.275713920593262
272112,NFLX,2008-05-16,4.522857189178467
272113,NFLX,2008-05-19,4.425714015960693
272114,NFLX,2008-05-20,4.518570899963379
272115,NFLX,2008-05-21,4.5271430015563965
272116,NFLX,2008-05-22,4.53000020980835
272117,NFLX,2008-05-23,4.458570957183838
272118,NFLX,2008-05-27,4.575714111328125
272119,NFLX,2008-05-28,4.445713996887207
272120,NFLX,2008-05-29,4.335713863372803
272121,NFLX,2008-05-30,4.3371429443359375
272122,NFLX,2008-06-02,4.412857055664063
272123,NFLX,2008-06-03,4.552856922149658
272124,NFLX,2008-06-04,4.62428617477417
272125,NFLX,2008-06-05,4.738571166992188
272126,NFLX,2008-06-06,4.545713901519775
272127,NFLX,2008-06-09,4.447143077850342
272128,NFLX,2008-06-10,4.37571382522583
272129,NFLX,2008-06-11,4.318571090698242
272130,NFLX,2008-06-12,4.429999828338623
272131,NFLX,2008-06-13,4.6028571128845215
272132,NFLX,2008-06-16,4.559999942779541
272133,NFLX,2008-06-17,4.471428871154785
272134,NFLX,2008-06-18,4.311429023742676
272135,NFLX,2008-06-19,4.585713863372803
272136,NFLX,2008-06-20,4.485713958740234
272137,NFLX,2008-06-23,4.230000019073486
272138,NFLX,2008-06-24,4.142857074737549
272139,NFLX,2008-06-25,4.228570938110352
272140,NFLX,2008-06-26,4.111429214477539
272141,NFLX,2008-06-27,3.819999933242798
272142,NFLX,2008-06-30,3.7242860794067374
272143,NFLX,2008-07-01,3.871428966522217
272144,NFLX,2008-07-02,3.892857074737549
272145,NFLX,2008-07-03,3.8971428871154794
272146,NFLX,2008-07-07,4.035714149475098
272147,NFLX,2008-07-08,4.058570861816406
272148,NFLX,2008-07-09,4.088571071624756
272149,NFLX,2008-07-10,3.978570938110352
272150,NFLX,2008-07-11,3.8871428966522217
272151,NFLX,2008-07-14,3.972856998443604
272152,NFLX,2008-07-15,3.958570957183838
272153,NFLX,2008-07-16,4.015714168548584
272154,NFLX,2008-07-17,3.968570947647095
272155,NFLX,2008-07-18,3.871428966522217
272156,NFLX,2008-07-21,3.9071431159973145
272157,NFLX,2008-07-22,3.88857102394104
272158,NFLX,2008-07-23,3.997143030166626
272159,NFLX,2008-07-24,3.818571090698242
272160,NFLX,2008-07-25,3.978570938110352
272161,NFLX,2008-07-28,4.090000152587891
272162,NFLX,2008-07-29,4.434286117553711
272163,NFLX,2008-07-30,4.361429214477539
272164,NFLX,2008-07-31,4.412857055664063
272165,NFLX,2008-08-01,4.174285888671875
272166,NFLX,2008-08-04,4.2614288330078125
272167,NFLX,2008-08-05,4.269999980926514
272168,NFLX,2008-08-06,4.285714149475098
272169,NFLX,2008-08-07,4.351428985595703
272170,NFLX,2008-08-08,4.435713768005371
272171,NFLX,2008-08-11,4.599999904632568
272172,NFLX,2008-08-12,4.401429176330566
272173,NFLX,2008-08-13,4.451428890228272
272174,NFLX,2008-08-14,4.5485711097717285
272175,NFLX,2008-08-15,4.465713977813721
272176,NFLX,2008-08-18,4.369999885559082
272177,NFLX,2008-08-19,4.30142879486084
272178,NFLX,2008-08-20,4.360000133514404
272179,NFLX,2008-08-21,4.285714149475098
272180,NFLX,2008-08-22,4.378571033477783
272181,NFLX,2008-08-25,4.2771430015563965
272182,NFLX,2008-08-26,4.2985711097717285
272183,NFLX,2008-08-27,4.377142906188965
272184,NFLX,2008-08-28,4.445713996887207
272185,NFLX,2008-08-29,4.40571403503418
272186,NFLX,2008-09-02,4.40571403503418
272187,NFLX,2008-09-03,4.415713787078857
272188,NFLX,2008-09-04,4.2671427726745605
272189,NFLX,2008-09-05,4.237143039703369
272190,NFLX,2008-09-08,4.307143211364746
272191,NFLX,2008-09-09,4.105713844299316
272192,NFLX,2008-09-10,4.107142925262451
272193,NFLX,2008-09-11,4.118570804595947
272194,NFLX,2008-09-12,4.20714282989502
272195,NFLX,2008-09-15,4.015714168548584
272196,NFLX,2008-09-16,4.065713882446289
272197,NFLX,2008-09-17,4.122857093811035
272198,NFLX,2008-09-18,4.434286117553711
272199,NFLX,2008-09-19,4.562857151031494
272200,NFLX,2008-09-22,4.53000020980835
272201,NFLX,2008-09-23,4.50428581237793
272202,NFLX,2008-09-24,4.538570880889893
272203,NFLX,2008-09-25,4.710000038146973
272204,NFLX,2008-09-26,4.695713996887207
272205,NFLX,2008-09-29,4.514286041259766
272206,NFLX,2008-09-30,4.411428928375244
272207,NFLX,2008-10-01,4.291429042816162
272208,NFLX,2008-10-02,4.185713768005371
272209,NFLX,2008-10-03,4.138570785522461
272210,NFLX,2008-10-06,3.7842860221862793
272211,NFLX,2008-10-07,3.187143087387085
272212,NFLX,2008-10-08,3.248570919036865
272213,NFLX,2008-10-09,3.2771430015563965
272214,NFLX,2008-10-10,3.470000028610229
272215,NFLX,2008-10-13,3.628571033477783
272216,NFLX,2008-10-14,3.434286117553711
272217,NFLX,2008-10-15,3.2157139778137207
272218,NFLX,2008-10-16,3.3499999046325684
272219,NFLX,2008-10-17,3.328571081161499
272220,NFLX,2008-10-20,3.400000095367432
272221,NFLX,2008-10-21,2.978570938110352
272222,NFLX,2008-10-22,2.957143068313598
272223,NFLX,2008-10-23,2.970000028610229
272224,NFLX,2008-10-24,2.707143068313598
272225,NFLX,2008-10-27,2.562856912612915
272226,NFLX,2008-10-28,2.938570976257324
272227,NFLX,2008-10-29,3.108571052551269
272228,NFLX,2008-10-30,3.254286050796509
272229,NFLX,2008-10-31,3.5371429920196533
272230,NFLX,2008-11-03,3.337142944335937
272231,NFLX,2008-11-04,3.432857036590576
272232,NFLX,2008-11-05,3.2842860221862797
272233,NFLX,2008-11-06,3.068571090698242
272234,NFLX,2008-11-07,3.122857093811035
272235,NFLX,2008-11-10,3.075714111328125
272236,NFLX,2008-11-11,3.145714044570923
272237,NFLX,2008-11-12,2.957143068313598
272238,NFLX,2008-11-13,3.4800000190734863
272239,NFLX,2008-11-14,3.1471428871154785
272240,NFLX,2008-11-17,3.0357139110565186
272241,NFLX,2008-11-18,3.06428599357605
272242,NFLX,2008-11-19,2.93571400642395
272243,NFLX,2008-11-20,2.674285888671875
272244,NFLX,2008-11-21,2.8557140827178955
272245,NFLX,2008-11-24,3.17285704612732
272246,NFLX,2008-11-25,3.0899999141693115
272247,NFLX,2008-11-26,3.26714301109314
272248,NFLX,2008-11-28,3.2828569412231445
272249,NFLX,2008-12-01,3.148571014404297
272250,NFLX,2008-12-02,3.315713882446289
272251,NFLX,2008-12-03,3.4014289379119877
272252,NFLX,2008-12-04,3.309999942779541
272253,NFLX,2008-12-05,3.609999895095825
272254,NFLX,2008-12-08,3.644285917282105
272255,NFLX,2008-12-09,4.012856960296631
272256,NFLX,2008-12-10,4.068571090698242
272257,NFLX,2008-12-11,4.019999980926514
272258,NFLX,2008-12-12,4.072856903076172
272259,NFLX,2008-12-15,4.070000171661377
272260,NFLX,2008-12-16,4.0928568840026855
272261,NFLX,2008-12-17,4.112856864929199
272262,NFLX,2008-12-18,4.034286022186279
272263,NFLX,2008-12-19,3.955713987350464
272264,NFLX,2008-12-22,3.988570928573608
272265,NFLX,2008-12-23,3.878571033477783
272266,NFLX,2008-12-24,3.915714025497437
272267,NFLX,2008-12-26,4.065713882446289
272268,NFLX,2008-12-29,3.990000009536743
272269,NFLX,2008-12-30,4.09428596496582
272270,NFLX,2008-12-31,4.269999980926514
272271,NFLX,2009-01-02,4.2671427726745605
272272,NFLX,2009-01-05,4.562857151031494
272273,NFLX,2009-01-06,4.705714225769043
272274,NFLX,2009-01-07,4.67285680770874
272275,NFLX,2009-01-08,4.735713958740234
272276,NFLX,2009-01-09,4.6085710525512695
272277,NFLX,2009-01-12,4.458570957183838
272278,NFLX,2009-01-13,4.420000076293945
272279,NFLX,2009-01-14,4.21999979019165
272280,NFLX,2009-01-15,4.5171427726745605
272281,NFLX,2009-01-16,4.465713977813721
272282,NFLX,2009-01-20,4.2614288330078125
272283,NFLX,2009-01-21,4.384285926818848
272284,NFLX,2009-01-22,4.40571403503418
272285,NFLX,2009-01-23,4.348570823669434
272286,NFLX,2009-01-26,4.307143211364746
272287,NFLX,2009-01-27,4.974286079406738
272288,NFLX,2009-01-28,5.165713787078857
272289,NFLX,2009-01-29,5.268570899963379
272290,NFLX,2009-01-30,5.162857055664063
272291,NFLX,2009-02-02,5.278571128845215
272292,NFLX,2009-02-03,5.248570919036865
272293,NFLX,2009-02-04,5.264286041259766
272294,NFLX,2009-02-05,5.3528571128845215
272295,NFLX,2009-02-06,5.285714149475098
272296,NFLX,2009-02-09,5.2771430015563965
272297,NFLX,2009-02-10,5.167142868041992
272298,NFLX,2009-02-11,5.167142868041992
272299,NFLX,2009-02-12,5.4185709953308105
272300,NFLX,2009-02-13,5.505713939666748
272301,NFLX,2009-02-17,5.317142963409424
272302,NFLX,2009-02-18,5.285714149475098
272303,NFLX,2009-02-19,5.2985711097717285
272304,NFLX,2009-02-20,5.257143020629883
272305,NFLX,2009-02-23,5.082857131958008
272306,NFLX,2009-02-24,5.151429176330566
272307,NFLX,2009-02-25,5.112856864929199
272308,NFLX,2009-02-26,5.111429214477539
272309,NFLX,2009-02-27,5.177143096923828
272310,NFLX,2009-03-02,4.9071431159973145
272311,NFLX,2009-03-03,5.194285869598389
272312,NFLX,2009-03-04,5.387143135070801
272313,NFLX,2009-03-05,5.414286136627197
272314,NFLX,2009-03-06,5.454286098480225
272315,NFLX,2009-03-09,5.5
272316,NFLX,2009-03-10,5.5
272317,NFLX,2009-03-11,5.355713844299316
272318,NFLX,2009-03-12,5.708570957183838
272319,NFLX,2009-03-13,5.62428617477417
272320,NFLX,2009-03-16,5.522857189178467
272321,NFLX,2009-03-17,5.82714319229126
272322,NFLX,2009-03-18,5.945713996887207
272323,NFLX,2009-03-19,5.929999828338623
272324,NFLX,2009-03-20,5.949999809265137
272325,NFLX,2009-03-23,6.199999809265137
272326,NFLX,2009-03-24,6.20285701751709
272327,NFLX,2009-03-25,5.937142848968506
272328,NFLX,2009-03-26,5.964285850524902
272329,NFLX,2009-03-27,5.6685709953308105
272330,NFLX,2009-03-30,6.00428581237793
272331,NFLX,2009-03-31,6.131429195404053
272332,NFLX,2009-04-01,6.12428617477417
272333,NFLX,2009-04-02,6.161428928375244
272334,NFLX,2009-04-03,6.152856826782227
272335,NFLX,2009-04-06,6.357142925262451
272336,NFLX,2009-04-07,6.242856979370117
272337,NFLX,2009-04-08,6.325714111328125
272338,NFLX,2009-04-09,6.70714282989502
272339,NFLX,2009-04-13,7.059999942779541
272340,NFLX,2009-04-14,6.82857084274292
272341,NFLX,2009-04-15,6.65571403503418
272342,NFLX,2009-04-16,6.895713806152344
272343,NFLX,2009-04-17,6.975714206695557
272344,NFLX,2009-04-20,7.0871429443359375
272345,NFLX,2009-04-21,6.6571431159973145
272346,NFLX,2009-04-22,6.554286003112793
272347,NFLX,2009-04-23,6.474286079406738
272348,NFLX,2009-04-24,6.104286193847656
272349,NFLX,2009-04-27,6.62428617477417
272350,NFLX,2009-04-28,6.597143173217773
272351,NFLX,2009-04-29,6.461429119110107
272352,NFLX,2009-04-30,6.472856998443604
272353,NFLX,2009-05-01,6.354286193847656
272354,NFLX,2009-05-04,6.420000076293945
272355,NFLX,2009-05-05,6.444285869598389
272356,NFLX,2009-05-06,6.1414289474487305
272357,NFLX,2009-05-07,5.710000038146973
272358,NFLX,2009-05-08,5.74571418762207
272359,NFLX,2009-05-11,5.6571431159973145
272360,NFLX,2009-05-12,5.7614288330078125
272361,NFLX,2009-05-13,5.378571033477783
272362,NFLX,2009-05-14,5.29714298248291
272363,NFLX,2009-05-15,5.5
272364,NFLX,2009-05-18,5.538570880889893
272365,NFLX,2009-05-19,5.661428928375244
272366,NFLX,2009-05-20,5.75
272367,NFLX,2009-05-21,5.5871429443359375
272368,NFLX,2009-05-22,5.5428571701049805
272369,NFLX,2009-05-26,5.727142810821533
272370,NFLX,2009-05-27,5.561429023742676
272371,NFLX,2009-05-28,5.505713939666748
272372,NFLX,2009-05-29,5.631429195404053
272373,NFLX,2009-06-01,5.848570823669434
272374,NFLX,2009-06-02,5.881429195404053
272375,NFLX,2009-06-03,5.785714149475098
272376,NFLX,2009-06-04,5.815713882446289
272377,NFLX,2009-06-05,5.598570823669434
272378,NFLX,2009-06-08,5.544285774230957
272379,NFLX,2009-06-09,5.572856903076172
272380,NFLX,2009-06-10,5.408570766448975
272381,NFLX,2009-06-11,5.3914289474487305
272382,NFLX,2009-06-12,5.40571403503418
272383,NFLX,2009-06-15,5.451428890228272
272384,NFLX,2009-06-16,5.404285907745361
272385,NFLX,2009-06-17,5.771429061889648
272386,NFLX,2009-06-18,5.901429176330566
272387,NFLX,2009-06-19,5.941429138183594
272388,NFLX,2009-06-22,5.7928571701049805
272389,NFLX,2009-06-23,5.652856826782227
272390,NFLX,2009-06-24,5.65571403503418
272391,NFLX,2009-06-25,5.872857093811035
272392,NFLX,2009-06-26,5.7671427726745605
272393,NFLX,2009-06-29,5.885714054107666
272394,NFLX,2009-06-30,5.90571403503418
272395,NFLX,2009-07-01,5.802856922149658
272396,NFLX,2009-07-02,5.70285701751709
272397,NFLX,2009-07-06,5.682857036590576
272398,NFLX,2009-07-07,5.5428571701049805
272399,NFLX,2009-07-08,5.528571128845215
272400,NFLX,2009-07-09,5.70714282989502
272401,NFLX,2009-07-10,5.724286079406738
272402,NFLX,2009-07-13,6.0271430015563965
272403,NFLX,2009-07-14,6.185713768005371
272404,NFLX,2009-07-15,6.34428596496582
272405,NFLX,2009-07-16,6.304286003112793
272406,NFLX,2009-07-17,6.305714130401611
272407,NFLX,2009-07-20,6.402856826782227
272408,NFLX,2009-07-21,6.397142887115479
272409,NFLX,2009-07-22,6.468571186065674
272410,NFLX,2009-07-23,6.637143135070801
272411,NFLX,2009-07-24,6.028571128845215
272412,NFLX,2009-07-27,5.95714282989502
272413,NFLX,2009-07-28,6.0485711097717285
272414,NFLX,2009-07-29,6.099999904632568
272415,NFLX,2009-07-30,6.230000019073486
272416,NFLX,2009-07-31,6.2771430015563965
272417,NFLX,2009-08-03,6.424285888671875
272418,NFLX,2009-08-04,6.311429023742676
272419,NFLX,2009-08-05,6.329999923706055
272420,NFLX,2009-08-06,6.214285850524902
272421,NFLX,2009-08-07,6.428571224212647
272422,NFLX,2009-08-10,6.5428571701049805
272423,NFLX,2009-08-11,6.584286212921143
272424,NFLX,2009-08-12,6.611429214477539
272425,NFLX,2009-08-13,6.611429214477539
272426,NFLX,2009-08-14,6.355713844299316
272427,NFLX,2009-08-17,6.158570766448975
272428,NFLX,2009-08-18,6.221428871154785
272429,NFLX,2009-08-19,6.409999847412109
272430,NFLX,2009-08-20,6.425714015960693
272431,NFLX,2009-08-21,6.442856788635254
272432,NFLX,2009-08-24,6.3314290046691895
272433,NFLX,2009-08-25,6.351428985595703
272434,NFLX,2009-08-26,6.281428813934326
272435,NFLX,2009-08-27,6.25
272436,NFLX,2009-08-28,6.317142963409424
272437,NFLX,2009-08-31,6.23285722732544
272438,NFLX,2009-09-01,6.021429061889648
272439,NFLX,2009-09-02,5.968571186065674
272440,NFLX,2009-09-03,5.755713939666748
272441,NFLX,2009-09-04,5.849999904632568
272442,NFLX,2009-09-08,5.925714015960693
272443,NFLX,2009-09-09,6.175714015960693
272444,NFLX,2009-09-10,6.214285850524902
272445,NFLX,2009-09-11,6.09428596496582
272446,NFLX,2009-09-14,6.182857036590576
272447,NFLX,2009-09-15,6.424285888671875
272448,NFLX,2009-09-16,6.685713768005371
272449,NFLX,2009-09-17,6.634285926818848
272450,NFLX,2009-09-18,6.771429061889648
272451,NFLX,2009-09-21,6.785714149475098
272452,NFLX,2009-09-22,6.818571090698242
272453,NFLX,2009-09-23,6.692856788635254
272454,NFLX,2009-09-24,6.659999847412109
272455,NFLX,2009-09-25,6.6085710525512695
272456,NFLX,2009-09-28,6.567142963409424
272457,NFLX,2009-09-29,6.6085710525512695
272458,NFLX,2009-09-30,6.595714092254639
272459,NFLX,2009-10-01,6.37428617477417
272460,NFLX,2009-10-02,6.388570785522461
272461,NFLX,2009-10-05,6.488571166992188
272462,NFLX,2009-10-06,6.595714092254639
272463,NFLX,2009-10-07,6.607142925262451
272464,NFLX,2009-10-08,6.57714319229126
272465,NFLX,2009-10-09,6.701428890228272
272466,NFLX,2009-10-12,6.579999923706055
272467,NFLX,2009-10-13,6.6414289474487305
272468,NFLX,2009-10-14,6.867143154144287
272469,NFLX,2009-10-15,7.192856788635254
272470,NFLX,2009-10-16,6.998570919036865
272471,NFLX,2009-10-19,7.114285945892334
272472,NFLX,2009-10-20,6.994286060333252
272473,NFLX,2009-10-21,6.835713863372803
272474,NFLX,2009-10-22,7.090000152587891
272475,NFLX,2009-10-23,7.841429233551025
272476,NFLX,2009-10-26,7.881429195404053
272477,NFLX,2009-10-27,7.748570919036865
272478,NFLX,2009-10-28,7.648571014404297
272479,NFLX,2009-10-29,7.902856826782227
272480,NFLX,2009-10-30,7.635714054107666
272481,NFLX,2009-11-02,7.685713768005371
272482,NFLX,2009-11-03,7.6785712242126465
272483,NFLX,2009-11-04,7.737143039703369
272484,NFLX,2009-11-05,8.055713653564453
272485,NFLX,2009-11-06,7.980000019073486
272486,NFLX,2009-11-09,8.171428680419922
272487,NFLX,2009-11-10,8.342857360839844
272488,NFLX,2009-11-11,8.491429328918457
272489,NFLX,2009-11-12,8.312856674194336
272490,NFLX,2009-11-13,8.475713729858398
272491,NFLX,2009-11-16,8.494285583496094
272492,NFLX,2009-11-17,8.678570747375488
272493,NFLX,2009-11-18,8.732856750488281
272494,NFLX,2009-11-19,8.60857105255127
272495,NFLX,2009-11-20,8.567143440246582
272496,NFLX,2009-11-23,8.625714302062988
272497,NFLX,2009-11-24,8.524286270141602
272498,NFLX,2009-11-25,8.460000038146973
272499,NFLX,2009-11-27,8.264286041259766
272500,NFLX,2009-11-30,8.375714302062988
272501,NFLX,2009-12-01,8.318571090698242
272502,NFLX,2009-12-02,8.428570747375488
272503,NFLX,2009-12-03,8.284285545349121
272504,NFLX,2009-12-04,8.032856941223145
272505,NFLX,2009-12-07,7.987143039703369
272506,NFLX,2009-12-08,7.9885711669921875
272507,NFLX,2009-12-09,7.994286060333252
272508,NFLX,2009-12-10,8.105713844299316
272509,NFLX,2009-12-11,7.9571428298950195
272510,NFLX,2009-12-14,8.058570861816406
272511,NFLX,2009-12-15,8.131428718566895
272512,NFLX,2009-12-16,7.868570804595947
272513,NFLX,2009-12-17,7.675714015960693
272514,NFLX,2009-12-18,7.610000133514404
272515,NFLX,2009-12-21,7.708570957183838
272516,NFLX,2009-12-22,7.658570766448975
272517,NFLX,2009-12-23,8.121429443359375
272518,NFLX,2009-12-24,8.127142906188965
272519,NFLX,2009-12-28,8.191429138183594
272520,NFLX,2009-12-29,8.140000343322754
272521,NFLX,2009-12-30,7.947143077850342
272522,NFLX,2009-12-31,7.869999885559082
272523,NFLX,2010-01-04,7.639999866485596
272524,NFLX,2010-01-05,7.358571052551269
272525,NFLX,2010-01-06,7.617143154144287
272526,NFLX,2010-01-07,7.485713958740234
272527,NFLX,2010-01-08,7.614285945892334
272528,NFLX,2010-01-11,7.604286193847656
272529,NFLX,2010-01-12,7.481429100036621
272530,NFLX,2010-01-13,7.708570957183838
272531,NFLX,2010-01-14,7.284286022186279
272532,NFLX,2010-01-15,7.278571128845215
272533,NFLX,2010-01-19,7.314286231994629
272534,NFLX,2010-01-20,7.320000171661377
272535,NFLX,2010-01-21,7.312857151031494
272536,NFLX,2010-01-22,7.269999980926514
272537,NFLX,2010-01-25,7.018570899963379
272538,NFLX,2010-01-26,7.135714054107666
272539,NFLX,2010-01-27,7.281428813934326
272540,NFLX,2010-01-28,9.005714416503906
272541,NFLX,2010-01-29,8.89285659790039
272542,NFLX,2010-02-01,8.718570709228516
272543,NFLX,2010-02-02,8.835714340209961
272544,NFLX,2010-02-03,8.850000381469727
272545,NFLX,2010-02-04,8.619999885559082
272546,NFLX,2010-02-05,8.691429138183594
272547,NFLX,2010-02-08,8.699999809265137
272548,NFLX,2010-02-09,8.875714302062988
272549,NFLX,2010-02-10,8.784285545349121
272550,NFLX,2010-02-11,9.05142879486084
272551,NFLX,2010-02-12,9.025713920593262
272552,NFLX,2010-02-16,9.265713691711426
272553,NFLX,2010-02-17,9.21571445465088
272554,NFLX,2010-02-18,9.442856788635254
272555,NFLX,2010-02-19,9.521429061889648
272556,NFLX,2010-02-22,9.324286460876465
272557,NFLX,2010-02-23,9.192856788635254
272558,NFLX,2010-02-24,9.241429328918455
272559,NFLX,2010-02-25,9.372857093811035
272560,NFLX,2010-02-26,9.435713768005373
272561,NFLX,2010-03-01,9.95714282989502
272562,NFLX,2010-03-02,9.854286193847656
272563,NFLX,2010-03-03,9.649999618530272
272564,NFLX,2010-03-04,9.71571445465088
272565,NFLX,2010-03-05,9.66428565979004
272566,NFLX,2010-03-08,9.811429023742676
272567,NFLX,2010-03-09,9.991429328918455
272568,NFLX,2010-03-10,10.182856559753418
272569,NFLX,2010-03-11,10.170000076293944
272570,NFLX,2010-03-12,9.997142791748049
272571,NFLX,2010-03-15,9.942856788635254
272572,NFLX,2010-03-16,10.09000015258789
272573,NFLX,2010-03-17,10.131428718566896
272574,NFLX,2010-03-18,10.077142715454102
272575,NFLX,2010-03-19,10.064286231994627
272576,NFLX,2010-03-22,10.412857055664062
272577,NFLX,2010-03-23,10.422857284545898
272578,NFLX,2010-03-24,10.338570594787598
272579,NFLX,2010-03-25,10.505714416503906
272580,NFLX,2010-03-26,10.614286422729492
272581,NFLX,2010-03-29,10.557143211364746
272582,NFLX,2010-03-30,10.722857475280762
272583,NFLX,2010-03-31,10.53428554534912
272584,NFLX,2010-04-01,10.714285850524902
272585,NFLX,2010-04-05,11.427143096923828
272586,NFLX,2010-04-06,11.90999984741211
272587,NFLX,2010-04-07,11.390000343322754
272588,NFLX,2010-04-08,11.6899995803833
272589,NFLX,2010-04-09,11.774286270141602
272590,NFLX,2010-04-12,11.882857322692873
272591,NFLX,2010-04-13,12.34000015258789
272592,NFLX,2010-04-14,12.510000228881836
272593,NFLX,2010-04-15,12.40428638458252
272594,NFLX,2010-04-16,12.187143325805664
272595,NFLX,2010-04-19,12.114286422729492
272596,NFLX,2010-04-20,12.438570976257324
272597,NFLX,2010-04-21,12.425713539123535
272598,NFLX,2010-04-22,14.321429252624512
272599,NFLX,2010-04-23,14.247142791748049
272600,NFLX,2010-04-26,15.45285701751709
272601,NFLX,2010-04-27,14.581428527832031
272602,NFLX,2010-04-28,14.19857120513916
272603,NFLX,2010-04-29,14.738571166992188
272604,NFLX,2010-04-30,14.128570556640623
272605,NFLX,2010-05-03,14.56999969482422
272606,NFLX,2010-05-04,14.194286346435549
272607,NFLX,2010-05-05,14.032856941223145
272608,NFLX,2010-05-06,13.852856636047363
272609,NFLX,2010-05-07,13.012857437133787
272610,NFLX,2010-05-10,13.928570747375488
272611,NFLX,2010-05-11,14.260000228881836
272612,NFLX,2010-05-12,15.40428638458252
272613,NFLX,2010-05-13,15.71571445465088
272614,NFLX,2010-05-14,14.365714073181152
272615,NFLX,2010-05-17,15.192856788635254
272616,NFLX,2010-05-18,14.572856903076172
272617,NFLX,2010-05-19,14.372857093811035
272618,NFLX,2010-05-20,13.56999969482422
272619,NFLX,2010-05-21,14.210000038146973
272620,NFLX,2010-05-24,14.51714324951172
272621,NFLX,2010-05-25,15.0
272622,NFLX,2010-05-26,14.971428871154783
272623,NFLX,2010-05-27,15.55142879486084
272624,NFLX,2010-05-28,15.878570556640623
272625,NFLX,2010-06-01,15.327142715454102
272626,NFLX,2010-06-02,15.825714111328123
272627,NFLX,2010-06-03,15.978570938110352
272628,NFLX,2010-06-04,15.682856559753418
272629,NFLX,2010-06-07,15.59428596496582
272630,NFLX,2010-06-08,15.761428833007812
272631,NFLX,2010-06-09,16.489999771118164
272632,NFLX,2010-06-10,16.95142936706543
272633,NFLX,2010-06-11,17.24142837524414
272634,NFLX,2010-06-14,18.11571311950684
272635,NFLX,2010-06-15,17.64285659790039
272636,NFLX,2010-06-16,17.809999465942383
272637,NFLX,2010-06-17,17.979999542236328
272638,NFLX,2010-06-18,18.059999465942383
272639,NFLX,2010-06-21,16.998571395874023
272640,NFLX,2010-06-22,16.632856369018555
272641,NFLX,2010-06-23,16.82428550720215
272642,NFLX,2010-06-24,16.46428680419922
272643,NFLX,2010-06-25,16.854286193847656
272644,NFLX,2010-06-28,16.801429748535156
272645,NFLX,2010-06-29,16.082857131958008
272646,NFLX,2010-06-30,15.521429061889648
272647,NFLX,2010-07-01,15.665714263916016
272648,NFLX,2010-07-02,15.29714298248291
272649,NFLX,2010-07-06,15.324286460876465
272650,NFLX,2010-07-07,16.927143096923828
272651,NFLX,2010-07-08,16.711429595947266
272652,NFLX,2010-07-09,16.790000915527344
272653,NFLX,2010-07-12,17.054285049438477
272654,NFLX,2010-07-13,17.2742862701416
272655,NFLX,2010-07-14,17.571428298950195
272656,NFLX,2010-07-15,17.301429748535156
272657,NFLX,2010-07-16,16.912857055664062
272658,NFLX,2010-07-19,16.985713958740234
272659,NFLX,2010-07-20,17.198570251464844
272660,NFLX,2010-07-21,17.092857360839844
272661,NFLX,2010-07-22,14.794285774230955
272662,NFLX,2010-07-23,15.385713577270508
272663,NFLX,2010-07-26,14.684286117553713
272664,NFLX,2010-07-27,14.869999885559082
272665,NFLX,2010-07-28,14.329999923706056
272666,NFLX,2010-07-29,14.002857208251951
272667,NFLX,2010-07-30,14.649999618530272
272668,NFLX,2010-08-02,14.554286003112791
272669,NFLX,2010-08-03,14.915714263916016
272670,NFLX,2010-08-04,15.447142601013184
272671,NFLX,2010-08-05,15.789999961853027
272672,NFLX,2010-08-06,16.902856826782227
272673,NFLX,2010-08-09,16.700000762939453
272674,NFLX,2010-08-10,17.858570098876953
272675,NFLX,2010-08-11,18.067142486572266
272676,NFLX,2010-08-12,19.007143020629883
272677,NFLX,2010-08-13,18.894285202026367
272678,NFLX,2010-08-16,19.60285758972168
272679,NFLX,2010-08-17,18.99571418762207
272680,NFLX,2010-08-18,17.957143783569336
272681,NFLX,2010-08-19,18.31999969482422
272682,NFLX,2010-08-20,18.56571388244629
272683,NFLX,2010-08-23,18.128570556640625
272684,NFLX,2010-08-24,17.325714111328125
272685,NFLX,2010-08-25,17.75
272686,NFLX,2010-08-26,17.977142333984375
272687,NFLX,2010-08-27,18.014286041259766
272688,NFLX,2010-08-30,17.58571434020996
272689,NFLX,2010-08-31,17.931428909301758
272690,NFLX,2010-09-01,19.272857666015625
272691,NFLX,2010-09-02,19.71428680419922
272692,NFLX,2010-09-03,19.78285789489746
272693,NFLX,2010-09-07,20.255714416503903
272694,NFLX,2010-09-08,20.85714340209961
272695,NFLX,2010-09-09,20.81142807006836
272696,NFLX,2010-09-10,20.8799991607666
272697,NFLX,2010-09-13,21.134286880493164
272698,NFLX,2010-09-14,20.950000762939453
272699,NFLX,2010-09-15,20.445714950561523
272700,NFLX,2010-09-16,20.071428298950195
272701,NFLX,2010-09-17,20.06571388244629
272702,NFLX,2010-09-20,20.412857055664062
272703,NFLX,2010-09-21,21.0285701751709
272704,NFLX,2010-09-22,22.41857147216797
272705,NFLX,2010-09-23,22.924285888671875
272706,NFLX,2010-09-24,23.1728572845459
272707,NFLX,2010-09-27,23.56999969482422
272708,NFLX,2010-09-28,23.12285614013672
272709,NFLX,2010-09-29,24.375713348388672
272710,NFLX,2010-09-30,23.165714263916016
272711,NFLX,2010-10-01,22.09428596496582
272712,NFLX,2010-10-04,22.341428756713867
272713,NFLX,2010-10-05,22.308570861816406
272714,NFLX,2010-10-06,21.46714210510254
272715,NFLX,2010-10-07,21.632856369018555
272716,NFLX,2010-10-08,21.37714385986328
272717,NFLX,2010-10-11,21.955713272094727
272718,NFLX,2010-10-12,22.198570251464844
272719,NFLX,2010-10-13,22.087142944335938
272720,NFLX,2010-10-14,21.825714111328125
272721,NFLX,2010-10-15,22.24571418762207
272722,NFLX,2010-10-18,21.85714340209961
272723,NFLX,2010-10-19,21.332857131958008
272724,NFLX,2010-10-20,21.878570556640625
272725,NFLX,2010-10-21,24.670000076293945
272726,NFLX,2010-10-22,24.01428604125977
272727,NFLX,2010-10-25,23.834285736083984
272728,NFLX,2010-10-26,25.374286651611328
272729,NFLX,2010-10-27,25.5
272730,NFLX,2010-10-28,25.100000381469727
272731,NFLX,2010-10-29,24.795713424682617
272732,NFLX,2010-11-01,23.90999984741211
272733,NFLX,2010-11-02,24.515714645385746
272734,NFLX,2010-11-03,24.494285583496094
272735,NFLX,2010-11-04,23.974285125732425
272736,NFLX,2010-11-05,24.01428604125977
272737,NFLX,2010-11-08,24.16142845153809
272738,NFLX,2010-11-09,24.351428985595703
272739,NFLX,2010-11-10,25.26714324951172
272740,NFLX,2010-11-11,25.020000457763672
272741,NFLX,2010-11-12,24.71428680419922
272742,NFLX,2010-11-15,24.042856216430664
272743,NFLX,2010-11-16,23.628570556640625
272744,NFLX,2010-11-17,23.81142807006836
272745,NFLX,2010-11-18,24.047143936157227
272746,NFLX,2010-11-19,24.71999931335449
272747,NFLX,2010-11-22,26.902856826782227
272748,NFLX,2010-11-23,26.81571388244629
272749,NFLX,2010-11-24,26.96714210510254
272750,NFLX,2010-11-26,27.41428565979004
272751,NFLX,2010-11-29,28.417142868041992
272752,NFLX,2010-11-30,29.41428565979004
272753,NFLX,2010-12-01,28.591428756713867
272754,NFLX,2010-12-02,27.63142967224121
272755,NFLX,2010-12-03,26.49285697937012
272756,NFLX,2010-12-06,27.63857078552246
272757,NFLX,2010-12-07,27.11571311950684
272758,NFLX,2010-12-08,26.88999938964844
272759,NFLX,2010-12-09,27.292856216430664
272760,NFLX,2010-12-10,27.80428504943848
272761,NFLX,2010-12-13,26.257143020629883
272762,NFLX,2010-12-14,25.49285697937012
272763,NFLX,2010-12-15,25.5
272764,NFLX,2010-12-16,25.950000762939453
272765,NFLX,2010-12-17,25.71714210510254
272766,NFLX,2010-12-20,25.435714721679688
272767,NFLX,2010-12-21,26.605714797973636
272768,NFLX,2010-12-22,26.47857093811035
272769,NFLX,2010-12-23,26.36857032775879
272770,NFLX,2010-12-27,25.71571350097656
272771,NFLX,2010-12-28,26.238571166992188
272772,NFLX,2010-12-29,25.752857208251957
272773,NFLX,2010-12-30,25.685714721679688
272774,NFLX,2010-12-31,25.100000381469727
272775,NFLX,2011-01-03,25.48714256286621
272776,NFLX,2011-01-04,25.90999984741211
272777,NFLX,2011-01-05,25.67571449279785
272778,NFLX,2011-01-06,25.427143096923828
272779,NFLX,2011-01-07,25.61428642272949
272780,NFLX,2011-01-10,26.84000015258789
272781,NFLX,2011-01-11,26.66428565979004
272782,NFLX,2011-01-12,26.985713958740234
272783,NFLX,2011-01-13,27.355714797973636
272784,NFLX,2011-01-14,27.354286193847656
272785,NFLX,2011-01-18,27.66857147216797
272786,NFLX,2011-01-19,27.26714324951172
272787,NFLX,2011-01-20,26.428571701049805
272788,NFLX,2011-01-21,26.01285743713379
272789,NFLX,2011-01-24,26.280000686645508
272790,NFLX,2011-01-25,26.677143096923828
272791,NFLX,2011-01-26,26.14714241027832
272792,NFLX,2011-01-27,30.124286651611328
272793,NFLX,2011-01-28,31.13999938964844
272794,NFLX,2011-01-31,30.582857131958008
272795,NFLX,2011-02-01,30.41428565979004
272796,NFLX,2011-02-02,30.18000030517578
272797,NFLX,2011-02-03,30.21285629272461
272798,NFLX,2011-02-04,31.43857192993164
272799,NFLX,2011-02-07,31.145713806152344
272800,NFLX,2011-02-08,31.09000015258789
272801,NFLX,2011-02-09,31.755714416503903
272802,NFLX,2011-02-10,31.885713577270508
272803,NFLX,2011-02-11,33.0099983215332
272804,NFLX,2011-02-14,35.36428451538086
272805,NFLX,2011-02-15,34.3985710144043
272806,NFLX,2011-02-16,33.959999084472656
272807,NFLX,2011-02-17,33.66143035888672
272808,NFLX,2011-02-18,33.644287109375
272809,NFLX,2011-02-22,31.65714263916016
272810,NFLX,2011-02-23,30.17142868041992
272811,NFLX,2011-02-24,30.739999771118164
272812,NFLX,2011-02-25,30.34857177734375
272813,NFLX,2011-02-28,29.5242862701416
272814,NFLX,2011-03-01,29.23285675048828
272815,NFLX,2011-03-02,29.17571449279785
272816,NFLX,2011-03-03,29.0528564453125
272817,NFLX,2011-03-04,30.10285758972168
272818,NFLX,2011-03-07,29.628570556640625
272819,NFLX,2011-03-08,27.92142868041992
272820,NFLX,2011-03-09,27.56999969482422
272821,NFLX,2011-03-10,28.57428550720215
272822,NFLX,2011-03-11,29.21999931335449
272823,NFLX,2011-03-14,28.74285697937012
272824,NFLX,2011-03-15,31.015714645385746
272825,NFLX,2011-03-16,30.54857063293457
272826,NFLX,2011-03-17,30.55714225769043
272827,NFLX,2011-03-18,29.91428565979004
272828,NFLX,2011-03-21,30.40571403503418
272829,NFLX,2011-03-22,31.62714385986328
272830,NFLX,2011-03-23,32.72285842895508
272831,NFLX,2011-03-24,32.73285675048828
272832,NFLX,2011-03-25,32.85857009887695
272833,NFLX,2011-03-28,33.90285873413086
272834,NFLX,2011-03-29,33.91143035888672
272835,NFLX,2011-03-30,33.99285888671875
272836,NFLX,2011-03-31,33.96857070922852
272837,NFLX,2011-04-01,34.584285736083984
272838,NFLX,2011-04-04,34.959999084472656
272839,NFLX,2011-04-05,34.88999938964844
272840,NFLX,2011-04-06,34.281429290771484
272841,NFLX,2011-04-07,33.422855377197266
272842,NFLX,2011-04-08,33.55142974853516
272843,NFLX,2011-04-11,32.59428787231445
272844,NFLX,2011-04-12,33.417144775390625
272845,NFLX,2011-04-13,34.10714340209961
272846,NFLX,2011-04-14,33.81856918334961
272847,NFLX,2011-04-15,33.64142990112305
272848,NFLX,2011-04-18,33.332855224609375
272849,NFLX,2011-04-19,34.50714111328125
272850,NFLX,2011-04-20,34.91857147216797
272851,NFLX,2011-04-21,36.03142929077149
272852,NFLX,2011-04-25,35.952857971191406
272853,NFLX,2011-04-26,32.7014274597168
272854,NFLX,2011-04-27,33.70857238769531
272855,NFLX,2011-04-28,33.48143005371094
272856,NFLX,2011-04-29,33.23857116699219
272857,NFLX,2011-05-02,33.88428497314453
272858,NFLX,2011-05-03,33.03428649902344
272859,NFLX,2011-05-04,32.74142837524414
272860,NFLX,2011-05-05,32.90142822265625
272861,NFLX,2011-05-06,32.781429290771484
272862,NFLX,2011-05-09,33.772857666015625
272863,NFLX,2011-05-10,33.9471435546875
272864,NFLX,2011-05-11,34.38142776489258
272865,NFLX,2011-05-12,35.11000061035156
272866,NFLX,2011-05-13,35.21714401245117
272867,NFLX,2011-05-16,33.869998931884766
272868,NFLX,2011-05-17,33.84857177734375
272869,NFLX,2011-05-18,34.6485710144043
272870,NFLX,2011-05-19,34.67571258544922
272871,NFLX,2011-05-20,35.128570556640625
272872,NFLX,2011-05-23,35.4042854309082
272873,NFLX,2011-05-24,35.371429443359375
272874,NFLX,2011-05-25,37.067142486572266
272875,NFLX,2011-05-26,37.67856979370117
272876,NFLX,2011-05-27,37.78714370727539
272877,NFLX,2011-05-31,38.68571472167969
272878,NFLX,2011-06-01,38.18000030517578
272879,NFLX,2011-06-02,38.81428527832031
272880,NFLX,2011-06-03,39.09999847412109
272881,NFLX,2011-06-06,37.51285552978516
272882,NFLX,2011-06-07,37.66999816894531
272883,NFLX,2011-06-08,37.46571350097656
272884,NFLX,2011-06-09,37.5099983215332
272885,NFLX,2011-06-10,36.94571304321289
272886,NFLX,2011-06-13,36.74571228027344
272887,NFLX,2011-06-14,37.30428695678711
272888,NFLX,2011-06-15,36.73143005371094
272889,NFLX,2011-06-16,35.61428451538086
272890,NFLX,2011-06-17,35.0957145690918
272891,NFLX,2011-06-20,35.09000015258789
272892,NFLX,2011-06-21,36.23571395874024
272893,NFLX,2011-06-22,35.522857666015625
272894,NFLX,2011-06-23,36.53142929077149
272895,NFLX,2011-06-24,36.70857238769531
272896,NFLX,2011-06-27,37.15999984741211
272897,NFLX,2011-06-28,37.869998931884766
272898,NFLX,2011-06-29,37.84857177734375
272899,NFLX,2011-06-30,37.52714157104492
272900,NFLX,2011-07-01,38.28428649902344
272901,NFLX,2011-07-05,41.37571334838867
272902,NFLX,2011-07-06,41.56571578979492
272903,NFLX,2011-07-07,41.77428436279297
272904,NFLX,2011-07-08,42.16285705566406
272905,NFLX,2011-07-11,41.53428649902344
272906,NFLX,2011-07-12,41.61000061035156
272907,NFLX,2011-07-13,42.67571258544922
272908,NFLX,2011-07-14,40.94571304321289
272909,NFLX,2011-07-15,40.9900016784668
272910,NFLX,2011-07-18,39.85714340209961
272911,NFLX,2011-07-19,41.04142761230469
272912,NFLX,2011-07-20,40.20000076293945
272913,NFLX,2011-07-21,39.40142822265625
272914,NFLX,2011-07-22,39.51142883300781
272915,NFLX,2011-07-25,40.21857070922852
272916,NFLX,2011-07-26,38.130001068115234
272917,NFLX,2011-07-27,38.48857116699219
272918,NFLX,2011-07-28,38.08856964111328
272919,NFLX,2011-07-29,37.99856948852539
272920,NFLX,2011-08-01,37.62571334838867
272921,NFLX,2011-08-02,36.74285888671875
272922,NFLX,2011-08-03,37.14285659790039
272923,NFLX,2011-08-04,35.11000061035156
272924,NFLX,2011-08-05,34.44428634643555
272925,NFLX,2011-08-08,32.37714385986328
272926,NFLX,2011-08-09,33.97142791748047
272927,NFLX,2011-08-10,33.202857971191406
272928,NFLX,2011-08-11,34.73285675048828
272929,NFLX,2011-08-12,34.85714340209961
272930,NFLX,2011-08-15,35.182857513427734
272931,NFLX,2011-08-16,34.1485710144043
272932,NFLX,2011-08-17,33.17714309692383
272933,NFLX,2011-08-18,31.06857109069824
272934,NFLX,2011-08-19,29.31571388244629
272935,NFLX,2011-08-22,29.31571388244629
272936,NFLX,2011-08-23,31.36285781860352
272937,NFLX,2011-08-24,30.86142921447754
272938,NFLX,2011-08-25,30.832857131958008
272939,NFLX,2011-08-26,31.698570251464844
272940,NFLX,2011-08-29,32.1485710144043
272941,NFLX,2011-08-30,33.75428771972656
272942,NFLX,2011-08-31,33.57285690307617
272943,NFLX,2011-09-01,33.32428741455078
272944,NFLX,2011-09-02,30.444286346435547
272945,NFLX,2011-09-06,31.252857208251957
272946,NFLX,2011-09-07,30.85714340209961
272947,NFLX,2011-09-08,30.17142868041992
272948,NFLX,2011-09-09,29.13857078552246
272949,NFLX,2011-09-12,30.007143020629883
272950,NFLX,2011-09-13,29.821428298950195
272951,NFLX,2011-09-14,29.81571388244629
272952,NFLX,2011-09-15,24.178571701049805
272953,NFLX,2011-09-16,22.170000076293945
272954,NFLX,2011-09-19,20.53571319580078
272955,NFLX,2011-09-20,18.575714111328125
272956,NFLX,2011-09-21,18.35714340209961
272957,NFLX,2011-09-22,18.36142921447754
272958,NFLX,2011-09-23,18.479999542236328
272959,NFLX,2011-09-26,18.88857078552246
272960,NFLX,2011-09-27,18.21285629272461
272961,NFLX,2011-09-28,18.162857055664062
272962,NFLX,2011-09-29,16.170000076293945
272963,NFLX,2011-09-30,16.181428909301758
272964,NFLX,2011-10-03,16.178571701049805
272965,NFLX,2011-10-04,16.41428565979004
272966,NFLX,2011-10-05,17.108570098876953
272967,NFLX,2011-10-06,17.605714797973633
272968,NFLX,2011-10-07,16.744285583496094
272969,NFLX,2011-10-10,15.945713996887209
272970,NFLX,2011-10-11,15.522856712341309
272971,NFLX,2011-10-12,16.231428146362305
272972,NFLX,2011-10-13,16.715713500976562
272973,NFLX,2011-10-14,16.5771427154541
272974,NFLX,2011-10-17,16.761428833007812
272975,NFLX,2011-10-18,15.962857246398926
272976,NFLX,2011-10-19,15.631428718566896
272977,NFLX,2011-10-20,15.925713539123535
272978,NFLX,2011-10-21,16.719999313354492
272979,NFLX,2011-10-24,16.977142333984375
272980,NFLX,2011-10-25,11.052857398986816
272981,NFLX,2011-10-26,11.342857360839844
272982,NFLX,2011-10-27,11.55142879486084
272983,NFLX,2011-10-28,12.020000457763672
272984,NFLX,2011-10-31,11.725713729858398
272985,NFLX,2011-11-01,11.441429138183594
272986,NFLX,2011-11-02,11.912857055664062
272987,NFLX,2011-11-03,13.184286117553713
272988,NFLX,2011-11-04,12.859999656677246
272989,NFLX,2011-11-07,12.975713729858398
272990,NFLX,2011-11-08,12.924285888671877
272991,NFLX,2011-11-09,12.578571319580078
272992,NFLX,2011-11-10,12.15999984741211
272993,NFLX,2011-11-11,12.535714149475098
272994,NFLX,2011-11-14,12.24571418762207
272995,NFLX,2011-11-15,12.325714111328123
272996,NFLX,2011-11-16,11.597143173217772
272997,NFLX,2011-11-17,10.922857284545898
272998,NFLX,2011-11-18,11.151429176330566
272999,NFLX,2011-11-21,10.63857078552246
273000,NFLX,2011-11-22,10.064286231994627
273001,NFLX,2011-11-23,9.785714149475098
273002,NFLX,2011-11-25,9.122857093811035
273003,NFLX,2011-11-28,9.992856979370115
273004,NFLX,2011-11-29,9.652856826782228
273005,NFLX,2011-11-30,9.218570709228516
273006,NFLX,2011-12-01,9.59571361541748
273007,NFLX,2011-12-02,9.48142910003662
273008,NFLX,2011-12-05,10.01714324951172
273009,NFLX,2011-12-06,9.734286308288574
273010,NFLX,2011-12-07,10.279999732971191
273011,NFLX,2011-12-08,9.917142868041992
273012,NFLX,2011-12-09,10.127142906188965
273013,NFLX,2011-12-12,10.751428604125977
273014,NFLX,2011-12-13,10.30142879486084
273015,NFLX,2011-12-14,10.148571014404297
273016,NFLX,2011-12-15,9.960000038146973
273017,NFLX,2011-12-16,9.974286079406738
273018,NFLX,2011-12-19,9.592857360839844
273019,NFLX,2011-12-20,10.199999809265137
273020,NFLX,2011-12-21,10.13857078552246
273021,NFLX,2011-12-22,10.54857063293457
273022,NFLX,2011-12-23,10.374285697937012
273023,NFLX,2011-12-27,10.08571434020996
273024,NFLX,2011-12-28,9.885713577270508
273025,NFLX,2011-12-29,9.899999618530272
273026,NFLX,2011-12-30,9.898571014404297
273027,NFLX,2012-01-03,10.31999969482422
273028,NFLX,2012-01-04,11.492856979370115
273029,NFLX,2012-01-05,11.328571319580078
273030,NFLX,2012-01-06,12.327142715454102
273031,NFLX,2012-01-09,14.025713920593262
273032,NFLX,2012-01-10,13.6899995803833
273033,NFLX,2012-01-11,13.16428565979004
273034,NFLX,2012-01-12,13.16428565979004
273035,NFLX,2012-01-13,13.48285675048828
273036,NFLX,2012-01-17,13.531429290771484
273037,NFLX,2012-01-18,14.077142715454102
273038,NFLX,2012-01-19,14.779999732971191
273039,NFLX,2012-01-20,14.31999969482422
273040,NFLX,2012-01-23,13.422857284545898
273041,NFLX,2012-01-24,13.238571166992188
273042,NFLX,2012-01-25,13.577142715454102
273043,NFLX,2012-01-26,16.572856903076172
273044,NFLX,2012-01-27,17.68428611755371
273045,NFLX,2012-01-30,17.91857147216797
273046,NFLX,2012-01-31,17.171428680419922
273047,NFLX,2012-02-01,17.567142486572266
273048,NFLX,2012-02-02,17.71428680419922
273049,NFLX,2012-02-03,18.06142807006836
273050,NFLX,2012-02-06,18.46428680419922
273051,NFLX,2012-02-07,18.26857185363769
273052,NFLX,2012-02-08,17.71428680419922
273053,NFLX,2012-02-09,17.834285736083984
273054,NFLX,2012-02-10,17.704286575317383
273055,NFLX,2012-02-13,16.899999618530273
273056,NFLX,2012-02-14,17.58142852783203
273057,NFLX,2012-02-15,17.437143325805664
273058,NFLX,2012-02-16,17.415714263916016
273059,NFLX,2012-02-17,17.407142639160156
273060,NFLX,2012-02-21,16.77142906188965
273061,NFLX,2012-02-22,16.05714225769043
273062,NFLX,2012-02-23,16.141429901123047
273063,NFLX,2012-02-24,15.95285701751709
273064,NFLX,2012-02-27,15.630000114440918
273065,NFLX,2012-02-28,16.18857192993164
273066,NFLX,2012-02-29,15.818571090698242
273067,NFLX,2012-03-01,16.10714340209961
273068,NFLX,2012-03-02,16.44285774230957
273069,NFLX,2012-03-05,15.829999923706056
273070,NFLX,2012-03-06,15.304286003112791
273071,NFLX,2012-03-07,15.027142524719238
273072,NFLX,2012-03-08,15.438570976257324
273073,NFLX,2012-03-09,15.59000015258789
273074,NFLX,2012-03-12,15.171428680419922
273075,NFLX,2012-03-13,15.192856788635254
273076,NFLX,2012-03-14,15.035714149475098
273077,NFLX,2012-03-15,15.738571166992188
273078,NFLX,2012-03-16,15.708571434020996
273079,NFLX,2012-03-19,16.332857131958008
273080,NFLX,2012-03-20,16.431428909301758
273081,NFLX,2012-03-21,17.157142639160156
273082,NFLX,2012-03-22,16.961429595947266
273083,NFLX,2012-03-23,17.170000076293945
273084,NFLX,2012-03-26,17.427143096923828
273085,NFLX,2012-03-27,17.238571166992188
273086,NFLX,2012-03-28,16.972856521606445
273087,NFLX,2012-03-29,16.435714721679688
273088,NFLX,2012-03-30,16.43428611755371
273089,NFLX,2012-04-02,16.281429290771484
273090,NFLX,2012-04-03,16.137142181396484
273091,NFLX,2012-04-04,15.751428604125977
273092,NFLX,2012-04-05,15.785714149475098
273093,NFLX,2012-04-09,15.239999771118164
273094,NFLX,2012-04-10,14.5600004196167
273095,NFLX,2012-04-11,14.258570671081545
273096,NFLX,2012-04-12,14.894286155700684
273097,NFLX,2012-04-13,14.881428718566896
273098,NFLX,2012-04-16,14.449999809265137
273099,NFLX,2012-04-17,15.28857135772705
273100,NFLX,2012-04-18,15.279999732971191
273101,NFLX,2012-04-19,15.29857063293457
273102,NFLX,2012-04-20,15.158571243286133
273103,NFLX,2012-04-23,14.54857063293457
273104,NFLX,2012-04-24,12.525713920593262
273105,NFLX,2012-04-25,12.33571434020996
273106,NFLX,2012-04-26,12.152856826782228
273107,NFLX,2012-04-27,11.962857246398926
273108,NFLX,2012-04-30,11.44857120513916
273109,NFLX,2012-05-01,11.622857093811035
273110,NFLX,2012-05-02,11.747142791748049
273111,NFLX,2012-05-03,10.852856636047363
273112,NFLX,2012-05-04,10.44857120513916
273113,NFLX,2012-05-07,10.492856979370115
273114,NFLX,2012-05-08,10.398571014404297
273115,NFLX,2012-05-09,10.621429443359377
273116,NFLX,2012-05-10,10.34571361541748
273117,NFLX,2012-05-11,11.054286003112791
273118,NFLX,2012-05-14,10.994285583496094
273119,NFLX,2012-05-15,11.068571090698242
273120,NFLX,2012-05-16,10.600000381469728
273121,NFLX,2012-05-17,10.281429290771484
273122,NFLX,2012-05-18,9.994285583496094
273123,NFLX,2012-05-21,10.248571395874023
273124,NFLX,2012-05-22,9.672857284545898
273125,NFLX,2012-05-23,10.272856712341309
273126,NFLX,2012-05-24,10.03857135772705
273127,NFLX,2012-05-25,10.031429290771484
273128,NFLX,2012-05-29,9.920000076293944
273129,NFLX,2012-05-30,9.619999885559082
273130,NFLX,2012-05-31,9.062856674194336
273131,NFLX,2012-06-01,8.992856979370117
273132,NFLX,2012-06-04,9.285714149475098
273133,NFLX,2012-06-05,9.261428833007812
273134,NFLX,2012-06-06,9.411429405212402
273135,NFLX,2012-06-07,9.234286308288574
273136,NFLX,2012-06-08,9.377142906188965
273137,NFLX,2012-06-11,9.0
273138,NFLX,2012-06-12,9.002857208251953
273139,NFLX,2012-06-13,8.975713729858398
273140,NFLX,2012-06-14,8.95142936706543
273141,NFLX,2012-06-15,9.398571014404297
273142,NFLX,2012-06-18,9.532856941223145
273143,NFLX,2012-06-19,9.975713729858398
273144,NFLX,2012-06-20,9.737142562866213
273145,NFLX,2012-06-21,9.40571403503418
273146,NFLX,2012-06-22,9.694286346435549
273147,NFLX,2012-06-25,9.575714111328123
273148,NFLX,2012-06-26,9.54285717010498
273149,NFLX,2012-06-27,9.498571395874023
273150,NFLX,2012-06-28,9.622857093811035
273151,NFLX,2012-06-29,9.78428554534912
273152,NFLX,2012-07-02,9.692856788635254
273153,NFLX,2012-07-03,10.291428565979004
273154,NFLX,2012-07-05,11.674285888671877
273155,NFLX,2012-07-06,11.69857120513916
273156,NFLX,2012-07-09,11.855713844299316
273157,NFLX,2012-07-10,11.46142864227295
273158,NFLX,2012-07-11,11.662857055664062
273159,NFLX,2012-07-12,12.13857078552246
273160,NFLX,2012-07-13,12.128570556640623
273161,NFLX,2012-07-16,11.854286193847656
273162,NFLX,2012-07-17,11.682856559753418
273163,NFLX,2012-07-18,11.609999656677246
273164,NFLX,2012-07-19,11.874285697937012
273165,NFLX,2012-07-20,11.688570976257324
273166,NFLX,2012-07-23,11.420000076293944
273167,NFLX,2012-07-24,11.484286308288574
273168,NFLX,2012-07-25,8.611429214477539
273169,NFLX,2012-07-26,8.144286155700684
273170,NFLX,2012-07-27,8.417142868041992
273171,NFLX,2012-07-30,8.25
273172,NFLX,2012-07-31,8.121429443359375
273173,NFLX,2012-08-01,7.785714149475098
273174,NFLX,2012-08-02,7.695713996887207
273175,NFLX,2012-08-03,7.701428890228271
273176,NFLX,2012-08-06,8.1128568649292
273177,NFLX,2012-08-07,8.271429061889648
273178,NFLX,2012-08-08,8.257143020629883
273179,NFLX,2012-08-09,8.272856712341309
273180,NFLX,2012-08-10,8.557143211364746
273181,NFLX,2012-08-13,8.558570861816406
273182,NFLX,2012-08-14,8.822856903076172
273183,NFLX,2012-08-15,9.037142753601074
273184,NFLX,2012-08-16,9.187143325805664
273185,NFLX,2012-08-17,9.098570823669434
273186,NFLX,2012-08-20,9.177143096923828
273187,NFLX,2012-08-21,9.371429443359377
273188,NFLX,2012-08-22,9.342857360839844
273189,NFLX,2012-08-23,9.149999618530272
273190,NFLX,2012-08-24,9.022856712341309
273191,NFLX,2012-08-27,8.912857055664062
273192,NFLX,2012-08-28,8.992856979370117
273193,NFLX,2012-08-29,9.062856674194336
273194,NFLX,2012-08-30,8.640000343322754
273195,NFLX,2012-08-31,8.531429290771484
273196,NFLX,2012-09-04,7.989999771118164
273197,NFLX,2012-09-05,7.851428985595703
273198,NFLX,2012-09-06,8.092857360839844
273199,NFLX,2012-09-07,8.09428596496582
273200,NFLX,2012-09-10,7.9885711669921875
273201,NFLX,2012-09-11,8.165714263916016
273202,NFLX,2012-09-12,8.172857284545898
273203,NFLX,2012-09-13,8.285714149475098
273204,NFLX,2012-09-14,8.645713806152344
273205,NFLX,2012-09-17,8.145713806152344
273206,NFLX,2012-09-18,8.008570671081543
273207,NFLX,2012-09-19,8.148571014404297
273208,NFLX,2012-09-20,8.39142894744873
273209,NFLX,2012-09-21,8.255714416503906
273210,NFLX,2012-09-24,8.055713653564453
273211,NFLX,2012-09-25,7.685713768005371
273212,NFLX,2012-09-26,7.87571382522583
273213,NFLX,2012-09-27,7.935713768005371
273214,NFLX,2012-09-28,7.7771430015563965
273215,NFLX,2012-10-01,8.007143020629883
273216,NFLX,2012-10-02,8.065713882446289
273217,NFLX,2012-10-03,8.9399995803833
273218,NFLX,2012-10-04,9.524286270141602
273219,NFLX,2012-10-05,9.508570671081545
273220,NFLX,2012-10-08,10.502857208251951
273221,NFLX,2012-10-09,9.36142921447754
273222,NFLX,2012-10-10,9.35714340209961
273223,NFLX,2012-10-11,9.425713539123535
273224,NFLX,2012-10-12,9.1899995803833
273225,NFLX,2012-10-15,9.251428604125977
273226,NFLX,2012-10-16,9.435713768005373
273227,NFLX,2012-10-17,9.78857135772705
273228,NFLX,2012-10-18,9.622857093811035
273229,NFLX,2012-10-19,9.282856941223145
273230,NFLX,2012-10-22,9.697142601013184
273231,NFLX,2012-10-23,9.74571418762207
273232,NFLX,2012-10-24,8.588570594787598
273233,NFLX,2012-10-25,8.787142753601074
273234,NFLX,2012-10-26,9.9399995803833
273235,NFLX,2012-10-31,11.31999969482422
273236,NFLX,2012-11-01,11.098570823669434
273237,NFLX,2012-11-02,10.985713958740234
273238,NFLX,2012-11-05,11.177143096923828
273239,NFLX,2012-11-06,10.90999984741211
273240,NFLX,2012-11-07,11.097143173217772
273241,NFLX,2012-11-08,10.852856636047363
273242,NFLX,2012-11-09,11.128570556640623
273243,NFLX,2012-11-12,11.170000076293944
273244,NFLX,2012-11-13,11.372857093811035
273245,NFLX,2012-11-14,11.397143363952637
273246,NFLX,2012-11-15,11.640000343322754
273247,NFLX,2012-11-16,11.557143211364746
273248,NFLX,2012-11-19,11.622857093811035
273249,NFLX,2012-11-20,11.771429061889648
273250,NFLX,2012-11-21,11.85714340209961
273251,NFLX,2012-11-23,11.850000381469728
273252,NFLX,2012-11-26,11.722857475280762
273253,NFLX,2012-11-27,11.868571281433104
273254,NFLX,2012-11-28,11.747142791748049
273255,NFLX,2012-11-29,11.625714302062988
273256,NFLX,2012-11-30,11.672857284545898
273257,NFLX,2012-12-03,10.85714340209961
273258,NFLX,2012-12-04,12.378570556640623
273259,NFLX,2012-12-05,11.90999984741211
273260,NFLX,2012-12-06,12.3100004196167
273261,NFLX,2012-12-07,12.282856941223145
273262,NFLX,2012-12-10,12.114286422729492
273263,NFLX,2012-12-11,12.29714298248291
273264,NFLX,2012-12-12,12.96142864227295
273265,NFLX,2012-12-13,13.222857475280762
273266,NFLX,2012-12-14,13.328571319580078
273267,NFLX,2012-12-17,13.528571128845217
273268,NFLX,2012-12-18,13.662857055664062
273269,NFLX,2012-12-19,13.425713539123535
273270,NFLX,2012-12-20,13.35714340209961
273271,NFLX,2012-12-21,13.04857063293457
273272,NFLX,2012-12-24,12.890000343322754
273273,NFLX,2012-12-26,12.949999809265137
273274,NFLX,2012-12-27,12.928570747375488
273275,NFLX,2012-12-28,12.761428833007812
273276,NFLX,2012-12-31,13.227143287658691
273277,NFLX,2013-01-02,13.144286155700684
273278,NFLX,2013-01-03,13.79857063293457
273279,NFLX,2013-01-04,13.71142864227295
273280,NFLX,2013-01-07,14.171428680419922
273281,NFLX,2013-01-08,13.880000114440918
273282,NFLX,2013-01-09,13.70142936706543
273283,NFLX,2013-01-10,14.0
273284,NFLX,2013-01-11,14.470000267028809
273285,NFLX,2013-01-14,14.778571128845217
273286,NFLX,2013-01-15,14.527142524719238
273287,NFLX,2013-01-16,13.925713539123535
273288,NFLX,2013-01-17,13.95714282989502
273289,NFLX,2013-01-18,14.167142868041992
273290,NFLX,2013-01-22,13.972857475280762
273291,NFLX,2013-01-23,14.751428604125977
273292,NFLX,2013-01-24,20.979999542236328
273293,NFLX,2013-01-25,24.222856521606445
273294,NFLX,2013-01-28,23.158571243286133
273295,NFLX,2013-01-29,24.15999984741211
273296,NFLX,2013-01-30,23.957143783569336
273297,NFLX,2013-01-31,23.605714797973636
273298,NFLX,2013-02-01,23.542856216430664
273299,NFLX,2013-02-04,24.96285629272461
273300,NFLX,2013-02-05,24.912857055664062
273301,NFLX,2013-02-06,26.34428596496582
273302,NFLX,2013-02-07,25.994285583496094
273303,NFLX,2013-02-08,25.85285758972168
273304,NFLX,2013-02-11,25.412857055664062
273305,NFLX,2013-02-12,25.42142868041992
273306,NFLX,2013-02-13,26.61000061035156
273307,NFLX,2013-02-14,26.77142906188965
273308,NFLX,2013-02-15,27.07285690307617
273309,NFLX,2013-02-19,28.064285278320312
273310,NFLX,2013-02-20,26.731428146362305
273311,NFLX,2013-02-21,26.735713958740234
273312,NFLX,2013-02-22,25.694286346435547
273313,NFLX,2013-02-25,25.617143630981445
273314,NFLX,2013-02-26,26.29857063293457
273315,NFLX,2013-02-27,26.33142852783203
273316,NFLX,2013-02-28,26.86857032775879
273317,NFLX,2013-03-01,27.0528564453125
273318,NFLX,2013-03-04,25.887142181396484
273319,NFLX,2013-03-05,25.961429595947266
273320,NFLX,2013-03-06,26.134286880493164
273321,NFLX,2013-03-07,25.937143325805664
273322,NFLX,2013-03-08,26.385713577270508
273323,NFLX,2013-03-11,25.7785701751709
273324,NFLX,2013-03-12,26.015714645385746
273325,NFLX,2013-03-13,27.479999542236328
273326,NFLX,2013-03-14,26.90999984741211
273327,NFLX,2013-03-15,26.40714263916016
273328,NFLX,2013-03-18,26.51285743713379
273329,NFLX,2013-03-19,25.90999984741211
273330,NFLX,2013-03-20,26.149999618530277
273331,NFLX,2013-03-21,25.998571395874023
273332,NFLX,2013-03-22,25.899999618530277
273333,NFLX,2013-03-25,25.8271427154541
273334,NFLX,2013-03-26,27.229999542236328
273335,NFLX,2013-03-27,27.177143096923828
273336,NFLX,2013-03-28,27.040000915527344
273337,NFLX,2013-04-01,26.06142807006836
273338,NFLX,2013-04-02,25.24142837524414
273339,NFLX,2013-04-03,24.248571395874023
273340,NFLX,2013-04-04,23.812856674194336
273341,NFLX,2013-04-05,23.522857666015625
273342,NFLX,2013-04-08,23.294286727905277
273343,NFLX,2013-04-09,24.194286346435547
273344,NFLX,2013-04-10,23.724285125732425
273345,NFLX,2013-04-11,24.71571350097656
273346,NFLX,2013-04-12,24.74285697937012
273347,NFLX,2013-04-15,25.21428680419922
273348,NFLX,2013-04-16,25.12142944335937
273349,NFLX,2013-04-17,24.194286346435547
273350,NFLX,2013-04-18,23.402856826782227
273351,NFLX,2013-04-19,23.338571548461918
273352,NFLX,2013-04-22,24.90999984741211
273353,NFLX,2013-04-23,30.998571395874023
273354,NFLX,2013-04-24,30.959999084472656
273355,NFLX,2013-04-25,30.53571319580078
273356,NFLX,2013-04-26,30.792856216430664
273357,NFLX,2013-04-29,30.71571350097656
273358,NFLX,2013-04-30,30.867143630981445
273359,NFLX,2013-05-01,30.415714263916016
273360,NFLX,2013-05-02,30.641429901123047
273361,NFLX,2013-05-03,30.49285697937012
273362,NFLX,2013-05-06,30.09857177734375
273363,NFLX,2013-05-07,29.46428680419922
273364,NFLX,2013-05-08,29.80142974853516
273365,NFLX,2013-05-09,30.915714263916016
273366,NFLX,2013-05-10,31.09857177734375
273367,NFLX,2013-05-13,32.76856994628906
273368,NFLX,2013-05-14,33.424285888671875
273369,NFLX,2013-05-15,34.771427154541016
273370,NFLX,2013-05-16,33.861427307128906
273371,NFLX,2013-05-17,34.14285659790039
273372,NFLX,2013-05-20,34.22142791748047
273373,NFLX,2013-05-21,33.869998931884766
273374,NFLX,2013-05-22,32.65142822265625
273375,NFLX,2013-05-23,32.31142807006836
273376,NFLX,2013-05-24,32.67714309692383
273377,NFLX,2013-05-28,30.59857177734375
273378,NFLX,2013-05-29,30.76285743713379
273379,NFLX,2013-05-30,31.808570861816406
273380,NFLX,2013-05-31,32.32143020629883
273381,NFLX,2013-06-03,31.709999084472656
273382,NFLX,2013-06-04,32.18714141845703
273383,NFLX,2013-06-05,31.9228572845459
273384,NFLX,2013-06-06,31.105714797973636
273385,NFLX,2013-06-07,31.459999084472656
273386,NFLX,2013-06-10,31.56142807006836
273387,NFLX,2013-06-11,30.637142181396484
273388,NFLX,2013-06-12,29.662857055664062
273389,NFLX,2013-06-13,30.770000457763672
273390,NFLX,2013-06-14,30.56999969482422
273391,NFLX,2013-06-17,32.74714279174805
273392,NFLX,2013-06-18,32.689998626708984
273393,NFLX,2013-06-19,33.18714141845703
273394,NFLX,2013-06-20,31.93142890930176
273395,NFLX,2013-06-21,30.985713958740234
273396,NFLX,2013-06-24,30.799999237060547
273397,NFLX,2013-06-25,30.41428565979004
273398,NFLX,2013-06-26,30.299999237060547
273399,NFLX,2013-06-27,30.709999084472656
273400,NFLX,2013-06-28,30.15571403503418
273401,NFLX,2013-07-01,32.040000915527344
273402,NFLX,2013-07-02,31.637142181396484
273403,NFLX,2013-07-03,31.558570861816406
273404,NFLX,2013-07-05,32.15714263916016
273405,NFLX,2013-07-08,33.29999923706055
273406,NFLX,2013-07-09,35.34000015258789
273407,NFLX,2013-07-10,34.83142852783203
273408,NFLX,2013-07-11,34.88142776489258
273409,NFLX,2013-07-12,36.75143051147461
273410,NFLX,2013-07-15,36.854286193847656
273411,NFLX,2013-07-16,37.21142959594727
273412,NFLX,2013-07-17,38.27428436279297
273413,NFLX,2013-07-18,38.058570861816406
273414,NFLX,2013-07-19,37.797142028808594
273415,NFLX,2013-07-22,37.42285537719727
273416,NFLX,2013-07-23,35.75143051147461
273417,NFLX,2013-07-24,34.47142791748047
273418,NFLX,2013-07-25,35.24856948852539
273419,NFLX,2013-07-26,35.18714141845703
273420,NFLX,2013-07-29,34.994285583496094
273421,NFLX,2013-07-30,34.82285690307617
273422,NFLX,2013-07-31,34.92571258544922
273423,NFLX,2013-08-01,35.58856964111328
273424,NFLX,2013-08-02,35.16857147216797
273425,NFLX,2013-08-05,36.26285552978516
273426,NFLX,2013-08-06,36.55714416503906
273427,NFLX,2013-08-07,35.6014289855957
273428,NFLX,2013-08-08,35.771427154541016
273429,NFLX,2013-08-09,36.10714340209961
273430,NFLX,2013-08-12,36.65714263916016
273431,NFLX,2013-08-13,37.02714157104492
273432,NFLX,2013-08-14,37.40142822265625
273433,NFLX,2013-08-15,36.2014274597168
273434,NFLX,2013-08-16,36.98143005371094
273435,NFLX,2013-08-19,37.111427307128906
273436,NFLX,2013-08-20,39.04142761230469
273437,NFLX,2013-08-21,38.62428665161133
273438,NFLX,2013-08-22,38.53571319580078
273439,NFLX,2013-08-23,39.76571273803711
273440,NFLX,2013-08-26,40.38857269287109
273441,NFLX,2013-08-27,39.43428421020508
273442,NFLX,2013-08-28,40.47999954223633
273443,NFLX,2013-08-29,41.121429443359375
273444,NFLX,2013-08-30,40.558570861816406
273445,NFLX,2013-09-03,41.28571319580078
273446,NFLX,2013-09-04,41.77571487426758
273447,NFLX,2013-09-05,42.1585693359375
273448,NFLX,2013-09-06,41.6485710144043
273449,NFLX,2013-09-09,42.021427154541016
273450,NFLX,2013-09-10,44.72285842895508
273451,NFLX,2013-09-11,44.0428581237793
273452,NFLX,2013-09-12,43.058570861816406
273453,NFLX,2013-09-13,43.66428756713867
273454,NFLX,2013-09-16,43.165714263916016
273455,NFLX,2013-09-17,42.7928581237793
273456,NFLX,2013-09-18,43.8457145690918
273457,NFLX,2013-09-19,43.64285659790039
273458,NFLX,2013-09-20,44.832855224609375
273459,NFLX,2013-09-23,43.1485710144043
273460,NFLX,2013-09-24,43.78428649902344
273461,NFLX,2013-09-25,43.87714385986328
273462,NFLX,2013-09-26,44.78714370727539
273463,NFLX,2013-09-27,44.62857055664063
273464,NFLX,2013-09-30,44.17285537719727
273465,NFLX,2013-10-01,46.37428665161133
273466,NFLX,2013-10-02,47.24714279174805
273467,NFLX,2013-10-03,45.959999084472656
273468,NFLX,2013-10-04,46.75143051147461
273469,NFLX,2013-10-07,45.4514274597168
273470,NFLX,2013-10-08,43.18857192993164
273471,NFLX,2013-10-09,41.20428466796875
273472,NFLX,2013-10-10,43.42714309692383
273473,NFLX,2013-10-11,42.97857284545898
273474,NFLX,2013-10-14,46.33714294433594
273475,NFLX,2013-10-15,45.95571517944336
273476,NFLX,2013-10-16,46.12571334838867
273477,NFLX,2013-10-17,47.15714263916016
273478,NFLX,2013-10-18,47.64285659790039
273479,NFLX,2013-10-21,50.71285629272461
273480,NFLX,2013-10-22,46.07428741455078
273481,NFLX,2013-10-23,47.17714309692383
273482,NFLX,2013-10-24,47.317142486572266
273483,NFLX,2013-10-25,46.861427307128906
273484,NFLX,2013-10-28,44.85714340209961
273485,NFLX,2013-10-29,46.75714111328125
273486,NFLX,2013-10-30,45.44857025146485
273487,NFLX,2013-10-31,46.06856918334961
273488,NFLX,2013-11-01,47.038570404052734
273489,NFLX,2013-11-04,48.22857284545898
273490,NFLX,2013-11-05,48.78571319580078
273491,NFLX,2013-11-06,47.9471435546875
273492,NFLX,2013-11-07,46.69428634643555
273493,NFLX,2013-11-08,47.84285736083984
273494,NFLX,2013-11-11,48.272857666015625
273495,NFLX,2013-11-12,47.67571258544922
273496,NFLX,2013-11-13,47.89714431762695
273497,NFLX,2013-11-14,48.93857192993164
273498,NFLX,2013-11-15,49.96571350097656
273499,NFLX,2013-11-18,48.82428741455078
273500,NFLX,2013-11-19,48.18428421020508
273501,NFLX,2013-11-20,48.50285720825195
273502,NFLX,2013-11-21,49.78571319580078
273503,NFLX,2013-11-22,49.69285583496094
273504,NFLX,2013-11-25,50.03428649902344
273505,NFLX,2013-11-26,50.74285888671875
273506,NFLX,2013-11-27,51.78428649902344
273507,NFLX,2013-11-29,52.25714111328125
273508,NFLX,2013-12-02,51.98857116699219
273509,NFLX,2013-12-03,51.84857177734375
273510,NFLX,2013-12-04,50.89571380615234
273511,NFLX,2013-12-05,51.15142822265625
273512,NFLX,2013-12-06,50.63428497314453
273513,NFLX,2013-12-09,50.810001373291016
273514,NFLX,2013-12-10,51.871429443359375
273515,NFLX,2013-12-11,51.99714279174805
273516,NFLX,2013-12-12,53.332855224609375
273517,NFLX,2013-12-13,52.709999084472656
273518,NFLX,2013-12-16,52.33000183105469
273519,NFLX,2013-12-17,53.5528564453125
273520,NFLX,2013-12-18,53.74856948852539
273521,NFLX,2013-12-19,53.81999969482422
273522,NFLX,2013-12-20,53.66714477539063
273523,NFLX,2013-12-23,54.36857223510742
273524,NFLX,2013-12-24,54.05571365356445
273525,NFLX,2013-12-26,53.84714126586914
273526,NFLX,2013-12-27,52.5
273527,NFLX,2013-12-30,52.42714309692383
273528,NFLX,2013-12-31,52.5957145690918
273529,NFLX,2014-01-02,51.83142852783203
273530,NFLX,2014-01-03,51.871429443359375
273531,NFLX,2014-01-06,51.36714172363281
273532,NFLX,2014-01-07,48.5
273533,NFLX,2014-01-08,48.71285629272461
273534,NFLX,2014-01-09,48.150001525878906
273535,NFLX,2014-01-10,47.44857025146485
273536,NFLX,2014-01-13,48.11571502685547
273537,NFLX,2014-01-14,48.27999877929688
273538,NFLX,2014-01-15,47.1971435546875
273539,NFLX,2014-01-16,47.38285827636719
273540,NFLX,2014-01-17,47.1485710144043
273541,NFLX,2014-01-21,46.95857238769531
273542,NFLX,2014-01-22,47.67571258544922
273543,NFLX,2014-01-23,55.53142929077149
273544,NFLX,2014-01-24,55.1542854309082
273545,NFLX,2014-01-27,54.46142959594727
273546,NFLX,2014-01-28,58.11000061035156
273547,NFLX,2014-01-29,57.202857971191406
273548,NFLX,2014-01-30,57.810001373291016
273549,NFLX,2014-01-31,58.47571563720703
273550,NFLX,2014-02-03,57.76856994628906
273551,NFLX,2014-02-04,57.98714447021485
273552,NFLX,2014-02-05,57.77428436279297
273553,NFLX,2014-02-06,58.272857666015625
273554,NFLX,2014-02-07,61.42571258544922
273555,NFLX,2014-02-10,61.49142837524414
273556,NFLX,2014-02-11,61.99856948852539
273557,NFLX,2014-02-12,61.27571487426758
273558,NFLX,2014-02-13,62.36428451538086
273559,NFLX,2014-02-14,62.21571350097656
273560,NFLX,2014-02-18,62.40714263916016
273561,NFLX,2014-02-19,61.17571258544922
273562,NFLX,2014-02-20,62.13571548461914
273563,NFLX,2014-02-21,61.74714279174805
273564,NFLX,2014-02-24,63.85714340209961
273565,NFLX,2014-02-25,64.71857452392578
273566,NFLX,2014-02-26,64.11285400390625
273567,NFLX,2014-02-27,64.60428619384766
273568,NFLX,2014-02-28,63.66143035888672
273569,NFLX,2014-03-03,63.65571212768555
273570,NFLX,2014-03-04,64.99714660644531
273571,NFLX,2014-03-05,64.78571319580078
273572,NFLX,2014-03-06,64.35857391357422
273573,NFLX,2014-03-07,64.0528564453125
273574,NFLX,2014-03-10,62.84999847412109
273575,NFLX,2014-03-11,62.49714279174805
273576,NFLX,2014-03-12,62.36857223510742
273577,NFLX,2014-03-13,61.43714141845703
273578,NFLX,2014-03-14,60.64142990112305
273579,NFLX,2014-03-17,60.38857269287109
273580,NFLX,2014-03-18,60.03571319580078
273581,NFLX,2014-03-19,60.01285552978516
273582,NFLX,2014-03-20,60.61000061035156
273583,NFLX,2014-03-21,57.99856948852539
273584,NFLX,2014-03-24,54.12857055664063
273585,NFLX,2014-03-25,52.977142333984375
273586,NFLX,2014-03-26,53.18285751342773
273587,NFLX,2014-03-27,52.02571487426758
273588,NFLX,2014-03-28,51.26714324951172
273589,NFLX,2014-03-31,50.290000915527344
273590,NFLX,2014-04-01,52.09857177734375
273591,NFLX,2014-04-02,51.84000015258789
273592,NFLX,2014-04-03,50.66999816894531
273593,NFLX,2014-04-04,48.18714141845703
273594,NFLX,2014-04-07,48.28571319580078
273595,NFLX,2014-04-08,49.8414306640625
273596,NFLX,2014-04-09,50.43285751342773
273597,NFLX,2014-04-10,47.81856918334961
273598,NFLX,2014-04-11,46.67285537719727
273599,NFLX,2014-04-14,47.36857223510742
273600,NFLX,2014-04-15,46.61000061035156
273601,NFLX,2014-04-16,47.34428787231445
273602,NFLX,2014-04-17,49.39142990112305
273603,NFLX,2014-04-21,49.78428649902344
273604,NFLX,2014-04-22,53.271427154541016
273605,NFLX,2014-04-23,50.5
273606,NFLX,2014-04-24,49.15285873413086
273607,NFLX,2014-04-25,46.01142883300781
273608,NFLX,2014-04-28,44.88714218139648
273609,NFLX,2014-04-29,45.69571304321289
273610,NFLX,2014-04-30,46.00571441650391
273611,NFLX,2014-05-01,48.07428741455078
273612,NFLX,2014-05-02,48.66428756713867
273613,NFLX,2014-05-05,49.1971435546875
273614,NFLX,2014-05-06,46.59857177734375
273615,NFLX,2014-05-07,45.79142761230469
273616,NFLX,2014-05-08,45.9514274597168
273617,NFLX,2014-05-09,46.93571472167969
273618,NFLX,2014-05-12,49.34999847412109
273619,NFLX,2014-05-13,49.5914306640625
273620,NFLX,2014-05-14,50.26856994628906
273621,NFLX,2014-05-15,49.16999816894531
273622,NFLX,2014-05-16,49.98285675048828
273623,NFLX,2014-05-19,52.07143020629883
273624,NFLX,2014-05-20,53.0957145690918
273625,NFLX,2014-05-21,55.79999923706055
273626,NFLX,2014-05-22,55.97142791748047
273627,NFLX,2014-05-23,57.47857284545898
273628,NFLX,2014-05-27,56.97285842895508
273629,NFLX,2014-05-28,57.31999969482422
273630,NFLX,2014-05-29,59.31428527832031
273631,NFLX,2014-05-30,59.68999862670898
273632,NFLX,2014-06-02,60.29428482055664
273633,NFLX,2014-06-03,59.65285873413086
273634,NFLX,2014-06-04,60.45857238769531
273635,NFLX,2014-06-05,61.19285583496094
273636,NFLX,2014-06-06,61.4471435546875
273637,NFLX,2014-06-09,60.4414291381836
273638,NFLX,2014-06-10,61.18428421020508
273639,NFLX,2014-06-11,61.42856979370117
273640,NFLX,2014-06-12,60.34999847412109
273641,NFLX,2014-06-13,61.1014289855957
273642,NFLX,2014-06-16,61.46571350097656
273643,NFLX,2014-06-17,63.37857055664063
273644,NFLX,2014-06-18,64.0971450805664
273645,NFLX,2014-06-19,63.05571365356445
273646,NFLX,2014-06-20,62.88285827636719
273647,NFLX,2014-06-23,62.788570404052734
273648,NFLX,2014-06-24,62.33714294433594
273649,NFLX,2014-06-25,63.45857238769531
273650,NFLX,2014-06-26,62.80142974853516
273651,NFLX,2014-06-27,63.1542854309082
273652,NFLX,2014-06-30,62.94285583496094
273653,NFLX,2014-07-01,67.5857162475586
273654,NFLX,2014-07-02,66.67713928222656
273655,NFLX,2014-07-03,67.47856903076172
273656,NFLX,2014-07-07,65.8028564453125
273657,NFLX,2014-07-08,63.57857131958008
273658,NFLX,2014-07-09,63.28571319580078
273659,NFLX,2014-07-10,62.650001525878906
273660,NFLX,2014-07-11,62.8514289855957
273661,NFLX,2014-07-14,64.65428924560547
273662,NFLX,2014-07-15,64.15571594238281
273663,NFLX,2014-07-16,63.49142837524414
273664,NFLX,2014-07-17,62.76571273803711
273665,NFLX,2014-07-18,63.452857971191406
273666,NFLX,2014-07-21,64.56428527832031
273667,NFLX,2014-07-22,61.584285736083984
273668,NFLX,2014-07-23,61.12857055664063
273669,NFLX,2014-07-24,60.76856994628906
273670,NFLX,2014-07-25,60.26571273803711
273671,NFLX,2014-07-28,60.665714263916016
273672,NFLX,2014-07-29,60.611427307128906
273673,NFLX,2014-07-30,62.05142974853516
273674,NFLX,2014-07-31,60.38857269287109
273675,NFLX,2014-08-01,60.771427154541016
273676,NFLX,2014-08-04,60.38571548461914
273677,NFLX,2014-08-05,60.40714263916016
273678,NFLX,2014-08-06,61.47142791748047
273679,NFLX,2014-08-07,64.23857116699219
273680,NFLX,2014-08-08,63.69285583496094
273681,NFLX,2014-08-11,64.5057144165039
273682,NFLX,2014-08-12,63.772857666015625
273683,NFLX,2014-08-13,64.50428771972656
273684,NFLX,2014-08-14,64.41000366210938
273685,NFLX,2014-08-15,65.58428955078125
273686,NFLX,2014-08-18,66.57142639160156
273687,NFLX,2014-08-19,66.87857055664062
273688,NFLX,2014-08-20,67.4557113647461
273689,NFLX,2014-08-21,67.43571472167969
273690,NFLX,2014-08-22,68.4557113647461
273691,NFLX,2014-08-25,68.70428466796875
273692,NFLX,2014-08-26,68.4800033569336
273693,NFLX,2014-08-27,67.81428527832031
273694,NFLX,2014-08-28,67.88714599609375
273695,NFLX,2014-08-29,68.23428344726562
273696,NFLX,2014-09-02,68.0857162475586
273697,NFLX,2014-09-03,68.19857025146484
273698,NFLX,2014-09-04,67.52428436279297
273699,NFLX,2014-09-05,67.95428466796875
273700,NFLX,2014-09-08,68.47571563720703
273701,NFLX,2014-09-09,68.43000030517578
273702,NFLX,2014-09-10,69.19857025146484
273703,NFLX,2014-09-11,68.7942886352539
273704,NFLX,2014-09-12,68.07856750488281
273705,NFLX,2014-09-15,65.39286041259766
273706,NFLX,2014-09-16,65.27285766601562
273707,NFLX,2014-09-17,64.93285369873047
273708,NFLX,2014-09-18,65.57286071777344
273709,NFLX,2014-09-19,65.36000061035156
273710,NFLX,2014-09-22,63.25428771972656
273711,NFLX,2014-09-23,63.41428756713867
273712,NFLX,2014-09-24,64.36571502685547
273713,NFLX,2014-09-25,63.355712890625
273714,NFLX,2014-09-26,64.10713958740234
273715,NFLX,2014-09-29,64.22285461425781
273716,NFLX,2014-09-30,64.45428466796875
273717,NFLX,2014-10-01,62.68571472167969
273718,NFLX,2014-10-02,64.2828598022461
273719,NFLX,2014-10-03,65.64856719970703
273720,NFLX,2014-10-06,66.21142578125
273721,NFLX,2014-10-07,65.17857360839844
273722,NFLX,2014-10-08,66.69428253173828
273723,NFLX,2014-10-09,65.94571685791016
273724,NFLX,2014-10-10,64.58285522460938
273725,NFLX,2014-10-13,62.6542854309082
273726,NFLX,2014-10-14,64.16000366210938
273727,NFLX,2014-10-15,64.08428955078125
273728,NFLX,2014-10-16,51.67142868041992
273729,NFLX,2014-10-17,51.01285552978516
273730,NFLX,2014-10-20,51.317142486572266
273731,NFLX,2014-10-21,52.28428649902344
273732,NFLX,2014-10-22,53.521427154541016
273733,NFLX,2014-10-23,54.720001220703125
273734,NFLX,2014-10-24,55.00285720825195
273735,NFLX,2014-10-27,54.20000076293945
273736,NFLX,2014-10-28,55.17428588867188
273737,NFLX,2014-10-29,54.014286041259766
273738,NFLX,2014-10-30,54.144287109375
273739,NFLX,2014-10-31,56.11000061035156
273740,NFLX,2014-11-03,55.48714447021485
273741,NFLX,2014-11-04,54.68285751342773
273742,NFLX,2014-11-05,54.34000015258789
273743,NFLX,2014-11-06,54.75714111328125
273744,NFLX,2014-11-07,54.880001068115234
273745,NFLX,2014-11-10,55.32428741455078
273746,NFLX,2014-11-11,54.650001525878906
273747,NFLX,2014-11-12,54.83714294433594
273748,NFLX,2014-11-13,54.2014274597168
273749,NFLX,2014-11-14,55.1485710144043
273750,NFLX,2014-11-17,54.44857025146485
273751,NFLX,2014-11-18,54.43285751342773
273752,NFLX,2014-11-19,51.871429443359375
273753,NFLX,2014-11-20,52.5914306640625
273754,NFLX,2014-11-21,51.46857070922852
273755,NFLX,2014-11-24,50.92428588867188
273756,NFLX,2014-11-25,49.855712890625
273757,NFLX,2014-11-26,50.165714263916016
273758,NFLX,2014-11-28,49.51285552978516
273759,NFLX,2014-12-01,48.83000183105469
273760,NFLX,2014-12-02,50.33000183105469
273761,NFLX,2014-12-03,50.73143005371094
273762,NFLX,2014-12-04,50.08571243286133
273763,NFLX,2014-12-05,50.13142776489258
273764,NFLX,2014-12-08,48.49714279174805
273765,NFLX,2014-12-09,49.111427307128906
273766,NFLX,2014-12-10,47.7599983215332
273767,NFLX,2014-12-11,47.80428695678711
273768,NFLX,2014-12-12,47.78285598754883
273769,NFLX,2014-12-15,46.720001220703125
273770,NFLX,2014-12-16,45.20571517944336
273771,NFLX,2014-12-17,47.66428756713867
273772,NFLX,2014-12-18,47.77428436279297
273773,NFLX,2014-12-19,48.58856964111328
273774,NFLX,2014-12-22,48.09714126586914
273775,NFLX,2014-12-23,48.06142807006836
273776,NFLX,2014-12-24,48.871429443359375
273777,NFLX,2014-12-26,48.57857131958008
273778,NFLX,2014-12-29,48.84714126586914
273779,NFLX,2014-12-30,49.03285598754883
273780,NFLX,2014-12-31,48.80142974853516
273781,NFLX,2015-01-02,49.84857177734375
273782,NFLX,2015-01-05,47.31142807006836
273783,NFLX,2015-01-06,46.50143051147461
273784,NFLX,2015-01-07,46.74285888671875
273785,NFLX,2015-01-08,47.77999877929688
273786,NFLX,2015-01-09,47.04142761230469
273787,NFLX,2015-01-12,45.547142028808594
273788,NFLX,2015-01-13,46.25571441650391
273789,NFLX,2015-01-14,46.31999969482422
273790,NFLX,2015-01-15,46.25143051147461
273791,NFLX,2015-01-16,48.1914291381836
273792,NFLX,2015-01-20,49.82857131958008
273793,NFLX,2015-01-21,58.46857070922852
273794,NFLX,2015-01-22,61.20571517944336
273795,NFLX,2015-01-23,62.494285583496094
273796,NFLX,2015-01-26,63.79428482055664
273797,NFLX,2015-01-27,64.88143157958984
273798,NFLX,2015-01-28,63.20857238769531
273799,NFLX,2015-01-29,63.400001525878906
273800,NFLX,2015-01-30,63.11428451538086
273801,NFLX,2015-02-02,63.0099983215332
273802,NFLX,2015-02-03,65.27428436279297
273803,NFLX,2015-02-04,64.10143280029297
273804,NFLX,2015-02-05,64.12999725341797
273805,NFLX,2015-02-06,63.47999954223633
273806,NFLX,2015-02-09,63.29571533203125
273807,NFLX,2015-02-10,64.8499984741211
273808,NFLX,2015-02-11,64.98428344726562
273809,NFLX,2015-02-12,65.24714660644531
273810,NFLX,2015-02-13,66.5857162475586
273811,NFLX,2015-02-17,67.13714599609375
273812,NFLX,2015-02-18,67.86571502685547
273813,NFLX,2015-02-19,67.80000305175781
273814,NFLX,2015-02-20,68.31428527832031
273815,NFLX,2015-02-23,67.40571594238281
273816,NFLX,2015-02-24,67.83999633789062
273817,NFLX,2015-02-25,68.33285522460938
273818,NFLX,2015-02-26,69.00428771972656
273819,NFLX,2015-02-27,67.84428405761719
273820,NFLX,2015-03-02,68.60713958740234
273821,NFLX,2015-03-03,67.81571197509766
273822,NFLX,2015-03-04,67.11000061035156
273823,NFLX,2015-03-05,66.80714416503906
273824,NFLX,2015-03-06,64.87428283691406
273825,NFLX,2015-03-09,63.66143035888672
273826,NFLX,2015-03-10,62.15142822265625
273827,NFLX,2015-03-11,62.88428497314453
273828,NFLX,2015-03-12,64.04571533203125
273829,NFLX,2015-03-13,62.62857055664063
273830,NFLX,2015-03-16,60.28142929077149
273831,NFLX,2015-03-17,59.788570404052734
273832,NFLX,2015-03-18,60.44571304321289
273833,NFLX,2015-03-19,60.744285583496094
273834,NFLX,2015-03-20,61.18571472167969
273835,NFLX,2015-03-23,60.71428680419922
273836,NFLX,2015-03-24,62.611427307128906
273837,NFLX,2015-03-25,60.25
273838,NFLX,2015-03-26,59.75143051147461
273839,NFLX,2015-03-27,59.25285720825195
273840,NFLX,2015-03-30,60.36714172363281
273841,NFLX,2015-03-31,59.52714157104492
273842,NFLX,2015-04-01,59.01714324951172
273843,NFLX,2015-04-02,59.1542854309082
273844,NFLX,2015-04-06,60.33000183105469
273845,NFLX,2015-04-07,60.494285583496094
273846,NFLX,2015-04-08,63.04999923706055
273847,NFLX,2015-04-09,62.78571319580078
273848,NFLX,2015-04-10,64.93856811523438
273849,NFLX,2015-04-13,67.81143188476562
273850,NFLX,2015-04-14,68.38714599609375
273851,NFLX,2015-04-15,67.92285919189453
273852,NFLX,2015-04-16,80.29285430908203
273853,NFLX,2015-04-17,81.6500015258789
273854,NFLX,2015-04-20,81.05571746826172
273855,NFLX,2015-04-21,80.06285858154297
273856,NFLX,2015-04-22,79.66857147216797
273857,NFLX,2015-04-23,79.86571502685547
273858,NFLX,2015-04-24,79.77143096923828
273859,NFLX,2015-04-27,80.86856842041016
273860,NFLX,2015-04-28,80.43714141845703
273861,NFLX,2015-04-29,80.40714263916016
273862,NFLX,2015-04-30,79.5
273863,NFLX,2015-05-01,79.57571411132812
273864,NFLX,2015-05-04,79.27143096923828
273865,NFLX,2015-05-05,80.79285430908203
273866,NFLX,2015-05-06,80.07714080810547
273867,NFLX,2015-05-07,80.74857330322266
273868,NFLX,2015-05-08,82.0857162475586
273869,NFLX,2015-05-11,84.27857208251953
273870,NFLX,2015-05-12,83.37714385986328
273871,NFLX,2015-05-13,82.87285614013672
273872,NFLX,2015-05-14,83.8357162475586
273873,NFLX,2015-05-15,87.60713958740234
273874,NFLX,2015-05-18,88.26714324951172
273875,NFLX,2015-05-19,88.06857299804688
273876,NFLX,2015-05-20,88.79000091552734
273877,NFLX,2015-05-21,89.00285339355469
273878,NFLX,2015-05-22,88.83856964111328
273879,NFLX,2015-05-26,87.99285888671875
273880,NFLX,2015-05-27,89.85713958740234
273881,NFLX,2015-05-28,89.50714111328125
273882,NFLX,2015-05-29,89.15142822265625
273883,NFLX,2015-06-01,89.00285339355469
273884,NFLX,2015-06-02,89.12999725341797
273885,NFLX,2015-06-03,88.8085708618164
273886,NFLX,2015-06-04,89.34857177734375
273887,NFLX,2015-06-05,90.45999908447266
273888,NFLX,2015-06-08,89.60428619384766
273889,NFLX,2015-06-09,92.4499969482422
273890,NFLX,2015-06-10,95.87142944335938
273891,NFLX,2015-06-11,95.0942840576172
273892,NFLX,2015-06-12,94.41857147216795
273893,NFLX,2015-06-15,93.43142700195312
273894,NFLX,2015-06-16,95.27285766601562
273895,NFLX,2015-06-17,94.27143096923828
273896,NFLX,2015-06-18,94.74285888671876
273897,NFLX,2015-06-19,93.87142944335938
273898,NFLX,2015-06-22,96.4142837524414
273899,NFLX,2015-06-23,97.31285858154295
273900,NFLX,2015-06-24,96.94428253173828
273901,NFLX,2015-06-25,94.89142608642578
273902,NFLX,2015-06-26,93.08856964111328
273903,NFLX,2015-06-29,92.23143005371094
273904,NFLX,2015-06-30,93.84857177734376
273905,NFLX,2015-07-01,93.63571166992188
273906,NFLX,2015-07-02,94.0442886352539
273907,NFLX,2015-07-06,94.57142639160156
273908,NFLX,2015-07-07,94.0914306640625
273909,NFLX,2015-07-08,93.50714111328124
273910,NFLX,2015-07-09,95.72714233398438
273911,NFLX,2015-07-10,97.22856903076172
273912,NFLX,2015-07-13,101.08714294433594
273913,NFLX,2015-07-14,100.37142944335938
273914,NFLX,2015-07-15,98.12999725341795
273915,NFLX,2015-07-16,115.80999755859376
273916,NFLX,2015-07-17,114.7699966430664
273917,NFLX,2015-07-20,110.5500030517578
273918,NFLX,2015-07-21,112.51000213623048
273919,NFLX,2015-07-22,111.5
273920,NFLX,2015-07-23,110.0999984741211
273921,NFLX,2015-07-24,109.33999633789062
273922,NFLX,2015-07-27,106.43000030517578
273923,NFLX,2015-07-28,106.9000015258789
273924,NFLX,2015-07-29,107.08000183105467
273925,NFLX,2015-07-30,111.55999755859376
273926,NFLX,2015-07-31,114.30999755859376
273927,NFLX,2015-08-03,112.55999755859376
273928,NFLX,2015-08-04,121.1500015258789
273929,NFLX,2015-08-05,123.70999908447266
273930,NFLX,2015-08-06,126.4499969482422
273931,NFLX,2015-08-07,123.5199966430664
273932,NFLX,2015-08-10,123.02999877929688
273933,NFLX,2015-08-11,122.73999786376952
273934,NFLX,2015-08-12,120.51000213623048
273935,NFLX,2015-08-13,123.7300033569336
273936,NFLX,2015-08-14,123.38999938964844
273937,NFLX,2015-08-17,125.36000061035156
273938,NFLX,2015-08-18,124.0500030517578
273939,NFLX,2015-08-19,122.05999755859376
273940,NFLX,2015-08-20,112.48999786376952
273941,NFLX,2015-08-21,103.95999908447266
273942,NFLX,2015-08-24,96.87999725341795
273943,NFLX,2015-08-25,101.5199966430664
273944,NFLX,2015-08-26,110.12999725341795
273945,NFLX,2015-08-27,117.66000366210938
273946,NFLX,2015-08-28,117.62999725341795
273947,NFLX,2015-08-31,115.02999877929688
273948,NFLX,2015-09-01,105.79000091552734
273949,NFLX,2015-09-02,105.44000244140624
273950,NFLX,2015-09-03,101.05999755859376
273951,NFLX,2015-09-04,98.79000091552734
273952,NFLX,2015-09-08,94.9499969482422
273953,NFLX,2015-09-09,99.18000030517578
273954,NFLX,2015-09-10,99.4800033569336
273955,NFLX,2015-09-11,97.51000213623048
273956,NFLX,2015-09-14,95.69000244140624
273957,NFLX,2015-09-15,99.16000366210938
273958,NFLX,2015-09-16,104.08000183105467
273959,NFLX,2015-09-17,104.20999908447266
273960,NFLX,2015-09-18,102.62000274658205
273961,NFLX,2015-09-21,100.3000030517578
273962,NFLX,2015-09-22,98.47000122070312
273963,NFLX,2015-09-23,98.06999969482422
273964,NFLX,2015-09-24,103.76000213623048
273965,NFLX,2015-09-25,102.23999786376952
273966,NFLX,2015-09-28,99.47000122070312
273967,NFLX,2015-09-29,98.3499984741211
273968,NFLX,2015-09-30,103.26000213623048
273969,NFLX,2015-10-01,105.9800033569336
273970,NFLX,2015-10-02,106.11000061035156
273971,NFLX,2015-10-05,111.25
273972,NFLX,2015-10-06,108.33000183105467
273973,NFLX,2015-10-07,108.0999984741211
273974,NFLX,2015-10-08,114.93000030517578
273975,NFLX,2015-10-09,113.33000183105467
273976,NFLX,2015-10-12,113.4499969482422
273977,NFLX,2015-10-13,109.7300033569336
273978,NFLX,2015-10-14,110.2300033569336
273979,NFLX,2015-10-15,101.08999633789062
273980,NFLX,2015-10-16,98.98999786376952
273981,NFLX,2015-10-19,101.69000244140624
273982,NFLX,2015-10-20,98.98999786376952
273983,NFLX,2015-10-21,97.95999908447266
273984,NFLX,2015-10-22,97.31999969482422
273985,NFLX,2015-10-23,100.04000091552734
273986,NFLX,2015-10-26,103.04000091552734
273987,NFLX,2015-10-27,103.06999969482422
273988,NFLX,2015-10-28,105.8000030517578
273989,NFLX,2015-10-29,105.12000274658205
273990,NFLX,2015-10-30,108.37999725341795
273991,NFLX,2015-11-02,107.63999938964844
273992,NFLX,2015-11-03,109.73999786376952
273993,NFLX,2015-11-04,114.0500030517578
273994,NFLX,2015-11-05,113.5
273995,NFLX,2015-11-06,114.05999755859376
273996,NFLX,2015-11-09,109.86000061035156
273997,NFLX,2015-11-10,112.6999969482422
273998,NFLX,2015-11-11,112.86000061035156
273999,NFLX,2015-11-12,108.91999816894533
274000,NFLX,2015-11-13,103.6500015258789
274001,NFLX,2015-11-16,111.3499984741211
274002,NFLX,2015-11-17,117.0999984741211
274003,NFLX,2015-11-18,120.62999725341795
274004,NFLX,2015-11-19,120.22000122070312
274005,NFLX,2015-11-20,123.83999633789062
274006,NFLX,2015-11-23,125.02999877929688
274007,NFLX,2015-11-24,123.30999755859376
274008,NFLX,2015-11-25,124.16000366210938
274009,NFLX,2015-11-27,125.44000244140624
274010,NFLX,2015-11-30,123.33000183105467
274011,NFLX,2015-12-01,125.37000274658205
274012,NFLX,2015-12-02,128.92999267578125
274013,NFLX,2015-12-03,126.80999755859376
274014,NFLX,2015-12-04,130.92999267578125
274015,NFLX,2015-12-07,125.36000061035156
274016,NFLX,2015-12-08,126.9800033569336
274017,NFLX,2015-12-09,124.1999969482422
274018,NFLX,2015-12-10,122.91000366210938
274019,NFLX,2015-12-11,118.91000366210938
274020,NFLX,2015-12-14,120.66999816894533
274021,NFLX,2015-12-15,118.5999984741211
274022,NFLX,2015-12-16,122.63999938964844
274023,NFLX,2015-12-17,122.51000213623048
274024,NFLX,2015-12-18,118.0199966430664
274025,NFLX,2015-12-21,116.62999725341795
274026,NFLX,2015-12-22,116.23999786376952
274027,NFLX,2015-12-23,118.16000366210938
274028,NFLX,2015-12-24,117.33000183105467
274029,NFLX,2015-12-28,117.11000061035156
274030,NFLX,2015-12-29,119.12000274658205
274031,NFLX,2015-12-30,116.70999908447266
274032,NFLX,2015-12-31,114.37999725341795
274033,NFLX,2016-01-04,109.95999908447266
274034,NFLX,2016-01-05,107.66000366210938
274035,NFLX,2016-01-06,117.68000030517578
274036,NFLX,2016-01-07,114.55999755859376
274037,NFLX,2016-01-08,111.38999938964844
274038,NFLX,2016-01-11,114.97000122070312
274039,NFLX,2016-01-12,116.58000183105467
274040,NFLX,2016-01-13,106.55999755859376
274041,NFLX,2016-01-14,107.05999755859376
274042,NFLX,2016-01-15,104.04000091552734
274043,NFLX,2016-01-19,107.88999938964844
274044,NFLX,2016-01-20,107.73999786376952
274045,NFLX,2016-01-21,102.3499984741211
274046,NFLX,2016-01-22,100.72000122070312
274047,NFLX,2016-01-25,99.12000274658205
274048,NFLX,2016-01-26,97.83000183105467
274049,NFLX,2016-01-27,91.1500015258789
274050,NFLX,2016-01-28,94.41000366210938
274051,NFLX,2016-01-29,91.83999633789062
274052,NFLX,2016-02-01,94.08999633789062
274053,NFLX,2016-02-02,91.48999786376952
274054,NFLX,2016-02-03,90.73999786376952
274055,NFLX,2016-02-04,89.70999908447266
274056,NFLX,2016-02-05,82.79000091552734
274057,NFLX,2016-02-08,83.31999969482422
274058,NFLX,2016-02-09,86.12999725341797
274059,NFLX,2016-02-10,88.44999694824219
274060,NFLX,2016-02-11,86.3499984741211
274061,NFLX,2016-02-12,87.4000015258789
274062,NFLX,2016-02-16,89.05000305175781
274063,NFLX,2016-02-17,94.76000213623048
274064,NFLX,2016-02-18,90.48999786376952
274065,NFLX,2016-02-19,89.2300033569336
274066,NFLX,2016-02-22,91.93000030517578
274067,NFLX,2016-02-23,89.12000274658203
274068,NFLX,2016-02-24,91.61000061035156
274069,NFLX,2016-02-25,94.52999877929688
274070,NFLX,2016-02-26,94.79000091552734
274071,NFLX,2016-02-29,93.41000366210938
274072,NFLX,2016-03-01,98.3000030517578
274073,NFLX,2016-03-02,97.61000061035156
274074,NFLX,2016-03-03,97.93000030517578
274075,NFLX,2016-03-04,101.58000183105467
274076,NFLX,2016-03-07,95.48999786376952
274077,NFLX,2016-03-08,96.2300033569336
274078,NFLX,2016-03-09,98.0
274079,NFLX,2016-03-10,97.36000061035156
274080,NFLX,2016-03-11,97.66000366210938
274081,NFLX,2016-03-14,98.12999725341795
274082,NFLX,2016-03-15,97.86000061035156
274083,NFLX,2016-03-16,99.3499984741211
274084,NFLX,2016-03-17,99.72000122070312
274085,NFLX,2016-03-18,101.12000274658205
274086,NFLX,2016-03-21,101.05999755859376
274087,NFLX,2016-03-22,99.83999633789062
274088,NFLX,2016-03-23,99.58999633789062
274089,NFLX,2016-03-24,98.36000061035156
274090,NFLX,2016-03-28,101.20999908447266
274091,NFLX,2016-03-29,104.12999725341795
274092,NFLX,2016-03-30,102.19000244140624
274093,NFLX,2016-03-31,102.2300033569336
274094,NFLX,2016-04-01,105.6999969482422
274095,NFLX,2016-04-04,104.3499984741211
274096,NFLX,2016-04-05,104.94000244140624
274097,NFLX,2016-04-06,104.83000183105467
274098,NFLX,2016-04-07,104.4499969482422
274099,NFLX,2016-04-08,103.80999755859376
274100,NFLX,2016-04-11,102.68000030517578
274101,NFLX,2016-04-12,106.9800033569336
274102,NFLX,2016-04-13,109.6500015258789
274103,NFLX,2016-04-14,110.41999816894533
274104,NFLX,2016-04-15,111.51000213623048
274105,NFLX,2016-04-18,108.4000015258789
274106,NFLX,2016-04-19,94.33999633789062
274107,NFLX,2016-04-20,96.7699966430664
274108,NFLX,2016-04-21,94.9800033569336
274109,NFLX,2016-04-22,95.9000015258789
274110,NFLX,2016-04-25,93.55999755859376
274111,NFLX,2016-04-26,92.43000030517578
274112,NFLX,2016-04-27,91.04000091552734
274113,NFLX,2016-04-28,90.27999877929688
274114,NFLX,2016-04-29,90.02999877929688
274115,NFLX,2016-05-02,93.11000061035156
274116,NFLX,2016-05-03,91.54000091552734
274117,NFLX,2016-05-04,90.79000091552734
274118,NFLX,2016-05-05,89.37000274658203
274119,NFLX,2016-05-06,90.83999633789062
274120,NFLX,2016-05-09,90.54000091552734
274121,NFLX,2016-05-10,92.88999938964844
274122,NFLX,2016-05-11,90.0199966430664
274123,NFLX,2016-05-12,87.73999786376953
274124,NFLX,2016-05-13,87.87999725341797
274125,NFLX,2016-05-16,89.12000274658203
274126,NFLX,2016-05-17,88.62999725341797
274127,NFLX,2016-05-18,90.5
274128,NFLX,2016-05-19,89.55000305175781
274129,NFLX,2016-05-20,92.48999786376952
274130,NFLX,2016-05-23,94.88999938964844
274131,NFLX,2016-05-24,97.88999938964844
274132,NFLX,2016-05-25,100.1999969482422
274133,NFLX,2016-05-26,102.80999755859376
274134,NFLX,2016-05-27,103.3000030517578
274135,NFLX,2016-05-31,102.56999969482422
274136,NFLX,2016-06-01,101.51000213623048
274137,NFLX,2016-06-02,101.25
274138,NFLX,2016-06-03,99.58999633789062
274139,NFLX,2016-06-06,100.73999786376952
274140,NFLX,2016-06-07,99.88999938964844
274141,NFLX,2016-06-08,97.86000061035156
274142,NFLX,2016-06-09,97.08999633789062
274143,NFLX,2016-06-10,93.75
274144,NFLX,2016-06-13,93.8499984741211
274145,NFLX,2016-06-14,94.12000274658205
274146,NFLX,2016-06-15,94.29000091552734
274147,NFLX,2016-06-16,95.44000244140624
274148,NFLX,2016-06-17,94.4499969482422
274149,NFLX,2016-06-20,93.8000030517578
274150,NFLX,2016-06-21,90.98999786376952
274151,NFLX,2016-06-22,90.01000213623047
274152,NFLX,2016-06-23,91.66000366210938
274153,NFLX,2016-06-24,88.44000244140625
274154,NFLX,2016-06-27,85.33000183105469
274155,NFLX,2016-06-28,87.97000122070312
274156,NFLX,2016-06-29,91.05999755859376
274157,NFLX,2016-06-30,91.4800033569336
274158,NFLX,2016-07-01,96.66999816894533
274159,NFLX,2016-07-05,97.91000366210938
274160,NFLX,2016-07-06,94.5999984741211
274161,NFLX,2016-07-07,95.0999984741211
274162,NFLX,2016-07-08,97.05999755859376
274163,NFLX,2016-07-11,94.66999816894533
274164,NFLX,2016-07-12,95.97000122070312
274165,NFLX,2016-07-13,96.43000030517578
274166,NFLX,2016-07-14,98.0199966430664
274167,NFLX,2016-07-15,98.38999938964844
274168,NFLX,2016-07-18,98.80999755859376
274169,NFLX,2016-07-19,85.83999633789062
274170,NFLX,2016-07-20,87.91000366210938
274171,NFLX,2016-07-21,85.98999786376953
274172,NFLX,2016-07-22,85.88999938964844
274173,NFLX,2016-07-25,87.66000366210938
274174,NFLX,2016-07-26,91.41000366210938
274175,NFLX,2016-07-27,92.04000091552734
274176,NFLX,2016-07-28,91.6500015258789
274177,NFLX,2016-07-29,91.25
274178,NFLX,2016-08-01,94.37000274658205
274179,NFLX,2016-08-02,93.55999755859376
274180,NFLX,2016-08-03,93.0999984741211
274181,NFLX,2016-08-04,93.44000244140624
274182,NFLX,2016-08-05,97.02999877929688
274183,NFLX,2016-08-08,95.11000061035156
274184,NFLX,2016-08-09,93.98999786376952
274185,NFLX,2016-08-10,93.93000030517578
274186,NFLX,2016-08-11,95.88999938964844
274187,NFLX,2016-08-12,96.58999633789062
274188,NFLX,2016-08-15,95.30999755859376
274189,NFLX,2016-08-16,95.12000274658205
274190,NFLX,2016-08-17,96.37000274658205
274191,NFLX,2016-08-18,96.16000366210938
274192,NFLX,2016-08-19,95.87000274658205
274193,NFLX,2016-08-22,95.26000213623048
274194,NFLX,2016-08-23,95.94000244140624
274195,NFLX,2016-08-24,95.18000030517578
274196,NFLX,2016-08-25,97.31999969482422
274197,NFLX,2016-08-26,97.58000183105467
274198,NFLX,2016-08-29,97.3000030517578
274199,NFLX,2016-08-30,97.4499969482422
274200,NFLX,2016-08-31,97.4499969482422
274201,NFLX,2016-09-01,97.37999725341795
274202,NFLX,2016-09-02,97.37999725341795
274203,NFLX,2016-09-06,100.08999633789062
274204,NFLX,2016-09-07,99.1500015258789
274205,NFLX,2016-09-08,99.66000366210938
274206,NFLX,2016-09-09,96.5
274207,NFLX,2016-09-12,99.0500030517578
274208,NFLX,2016-09-13,96.08999633789062
274209,NFLX,2016-09-14,97.01000213623048
274210,NFLX,2016-09-15,97.33999633789062
274211,NFLX,2016-09-16,99.4800033569336
274212,NFLX,2016-09-19,98.05999755859376
274213,NFLX,2016-09-20,98.25
274214,NFLX,2016-09-21,94.87999725341795
274215,NFLX,2016-09-22,95.83000183105467
274216,NFLX,2016-09-23,95.94000244140624
274217,NFLX,2016-09-26,94.55999755859376
274218,NFLX,2016-09-27,97.06999969482422
274219,NFLX,2016-09-28,97.4800033569336
274220,NFLX,2016-09-29,96.66999816894533
274221,NFLX,2016-09-30,98.5500030517578
274222,NFLX,2016-10-03,102.62999725341795
274223,NFLX,2016-10-04,102.33999633789062
274224,NFLX,2016-10-05,106.27999877929688
274225,NFLX,2016-10-06,105.06999969482422
274226,NFLX,2016-10-07,104.81999969482422
274227,NFLX,2016-10-10,103.33000183105467
274228,NFLX,2016-10-11,100.58999633789062
274229,NFLX,2016-10-12,99.5
274230,NFLX,2016-10-13,100.2300033569336
274231,NFLX,2016-10-14,101.47000122070312
274232,NFLX,2016-10-17,99.8000030517578
274233,NFLX,2016-10-18,118.79000091552734
274234,NFLX,2016-10-19,121.87000274658205
274235,NFLX,2016-10-20,123.3499984741211
274236,NFLX,2016-10-21,127.5
274237,NFLX,2016-10-24,127.33000183105467
274238,NFLX,2016-10-25,126.51000213623048
274239,NFLX,2016-10-26,126.97000122070312
274240,NFLX,2016-10-27,126.47000122070312
274241,NFLX,2016-10-28,126.56999969482422
274242,NFLX,2016-10-31,124.87000274658205
274243,NFLX,2016-11-01,123.3000030517578
274244,NFLX,2016-11-02,122.33999633789062
274245,NFLX,2016-11-03,122.13999938964844
274246,NFLX,2016-11-04,122.02999877929688
274247,NFLX,2016-11-07,124.58000183105467
274248,NFLX,2016-11-08,124.33999633789062
274249,NFLX,2016-11-09,122.19000244140624
274250,NFLX,2016-11-10,115.41999816894533
274251,NFLX,2016-11-11,114.77999877929688
274252,NFLX,2016-11-14,113.37999725341795
274253,NFLX,2016-11-15,113.58999633789062
274254,NFLX,2016-11-16,115.19000244140624
274255,NFLX,2016-11-17,115.02999877929688
274256,NFLX,2016-11-18,115.20999908447266
274257,NFLX,2016-11-21,117.95999908447266
274258,NFLX,2016-11-22,118.04000091552734
274259,NFLX,2016-11-23,117.69000244140624
274260,NFLX,2016-11-25,117.41000366210938
274261,NFLX,2016-11-28,116.93000030517578
274262,NFLX,2016-11-29,117.51000213623048
274263,NFLX,2016-11-30,117.0
274264,NFLX,2016-12-01,117.22000122070312
274265,NFLX,2016-12-02,120.80999755859376
274266,NFLX,2016-12-05,119.16000366210938
274267,NFLX,2016-12-06,124.56999969482422
274268,NFLX,2016-12-07,125.38999938964844
274269,NFLX,2016-12-08,123.23999786376952
274270,NFLX,2016-12-09,122.87999725341795
274271,NFLX,2016-12-12,122.83000183105467
274272,NFLX,2016-12-13,123.77999877929688
274273,NFLX,2016-12-14,123.44000244140624
274274,NFLX,2016-12-15,125.0
274275,NFLX,2016-12-16,124.22000122070312
274276,NFLX,2016-12-19,125.4499969482422
274277,NFLX,2016-12-20,125.12000274658205
274278,NFLX,2016-12-21,126.5
274279,NFLX,2016-12-22,125.58000183105467
274280,NFLX,2016-12-23,125.58999633789062
274281,NFLX,2016-12-27,128.35000610351562
274282,NFLX,2016-12-28,125.88999938964844
274283,NFLX,2016-12-29,125.33000183105467
274284,NFLX,2016-12-30,123.8000030517578
274285,NFLX,2017-01-03,127.48999786376952
274286,NFLX,2017-01-04,129.41000366210938
274287,NFLX,2017-01-05,131.80999755859375
274288,NFLX,2017-01-06,131.07000732421875
274289,NFLX,2017-01-09,130.9499969482422
274290,NFLX,2017-01-10,129.88999938964844
274291,NFLX,2017-01-11,130.5
274292,NFLX,2017-01-12,129.17999267578125
274293,NFLX,2017-01-13,133.6999969482422
274294,NFLX,2017-01-17,132.88999938964844
274295,NFLX,2017-01-18,133.25999450683594
274296,NFLX,2017-01-19,138.41000366210938
274297,NFLX,2017-01-20,138.60000610351562
274298,NFLX,2017-01-23,137.38999938964844
274299,NFLX,2017-01-24,140.11000061035156
274300,NFLX,2017-01-25,139.52000427246094
274301,NFLX,2017-01-26,138.9600067138672
274302,NFLX,2017-01-27,142.4499969482422
274303,NFLX,2017-01-30,141.22000122070312
274304,NFLX,2017-01-31,140.7100067138672
274305,NFLX,2017-02-01,140.77999877929688
274306,NFLX,2017-02-02,139.1999969482422
274307,NFLX,2017-02-03,140.25
274308,NFLX,2017-02-06,140.97000122070312
274309,NFLX,2017-02-07,144.0
274310,NFLX,2017-02-08,144.74000549316406
274311,NFLX,2017-02-09,144.13999938964844
274312,NFLX,2017-02-10,144.82000732421875
274313,NFLX,2017-02-13,143.1999969482422
274314,NFLX,2017-02-14,140.82000732421875
274315,NFLX,2017-02-15,142.27000427246094
274316,NFLX,2017-02-16,142.00999450683594
274317,NFLX,2017-02-17,142.22000122070312
274318,NFLX,2017-02-21,142.60000610351562
274319,NFLX,2017-02-22,143.86000061035156
274320,NFLX,2017-02-23,142.77999877929688
274321,NFLX,2017-02-24,143.25
274322,NFLX,2017-02-27,143.41000366210938
274323,NFLX,2017-02-28,142.1300048828125
274324,NFLX,2017-03-01,142.64999389648438
274325,NFLX,2017-03-02,139.52999877929688
274326,NFLX,2017-03-03,139.13999938964844
274327,NFLX,2017-03-06,141.94000244140625
274328,NFLX,2017-03-07,141.42999267578125
274329,NFLX,2017-03-08,140.32000732421875
274330,NFLX,2017-03-09,140.52999877929688
274331,NFLX,2017-03-10,140.88999938964844
274332,NFLX,2017-03-13,143.52000427246094
274333,NFLX,2017-03-14,143.19000244140625
274334,NFLX,2017-03-15,145.25
274335,NFLX,2017-03-16,144.38999938964844
274336,NFLX,2017-03-17,145.11000061035156
274337,NFLX,2017-03-20,145.8300018310547
274338,NFLX,2017-03-21,142.4199981689453
274339,NFLX,2017-03-22,142.64999389648438
274340,NFLX,2017-03-23,141.83999633789062
274341,NFLX,2017-03-24,142.02000427246094
274342,NFLX,2017-03-27,144.05999755859375
274343,NFLX,2017-03-28,145.1699981689453
274344,NFLX,2017-03-29,146.47000122070312
274345,NFLX,2017-03-30,148.05999755859375
274346,NFLX,2017-03-31,147.80999755859375
274347,NFLX,2017-04-03,146.9199981689453
274348,NFLX,2017-04-04,145.5
274349,NFLX,2017-04-05,143.6199951171875
274350,NFLX,2017-04-06,143.74000549316406
274351,NFLX,2017-04-07,143.11000061035156
274352,NFLX,2017-04-10,143.85000610351562
274353,NFLX,2017-04-11,144.35000610351562
274354,NFLX,2017-04-12,143.8300018310547
274355,NFLX,2017-04-13,142.9199981689453
274356,NFLX,2017-04-17,147.25
274357,NFLX,2017-04-18,143.36000061035156
274358,NFLX,2017-04-19,139.75999450683594
274359,NFLX,2017-04-20,141.17999267578125
274360,NFLX,2017-04-21,142.8699951171875
274361,NFLX,2017-04-24,143.8300018310547
274362,NFLX,2017-04-25,152.16000366210938
274363,NFLX,2017-04-26,150.1699981689453
274364,NFLX,2017-04-27,153.0800018310547
274365,NFLX,2017-04-28,152.1999969482422
274366,NFLX,2017-05-01,155.35000610351562
274367,NFLX,2017-05-02,156.4499969482422
274368,NFLX,2017-05-03,155.58999633789062
274369,NFLX,2017-05-04,157.25
274370,NFLX,2017-05-05,156.60000610351562
274371,NFLX,2017-05-08,156.3800048828125
274372,NFLX,2017-05-09,157.4600067138672
274373,NFLX,2017-05-10,160.27999877929688
274374,NFLX,2017-05-11,158.5399932861328
274375,NFLX,2017-05-12,160.80999755859375
274376,NFLX,2017-05-15,160.02000427246094
274377,NFLX,2017-05-16,159.41000366210938
274378,NFLX,2017-05-17,153.1999969482422
274379,NFLX,2017-05-18,155.6999969482422
274380,NFLX,2017-05-19,157.02000427246094
274381,NFLX,2017-05-22,157.16000366210938
274382,NFLX,2017-05-23,157.9499969482422
274383,NFLX,2017-05-24,157.75
274384,NFLX,2017-05-25,163.0500030517578
274385,NFLX,2017-05-26,162.42999267578125
274386,NFLX,2017-05-30,163.22000122070312
274387,NFLX,2017-05-31,163.07000732421875
274388,NFLX,2017-06-01,162.99000549316406
274389,NFLX,2017-06-02,165.17999267578125
274390,NFLX,2017-06-05,165.05999755859375
274391,NFLX,2017-06-06,165.1699981689453
274392,NFLX,2017-06-07,165.61000061035156
274393,NFLX,2017-06-08,165.8800048828125
274394,NFLX,2017-06-09,158.02999877929688
274395,NFLX,2017-06-12,151.44000244140625
274396,NFLX,2017-06-13,152.72000122070312
274397,NFLX,2017-06-14,152.1999969482422
274398,NFLX,2017-06-15,151.75999450683594
274399,NFLX,2017-06-16,152.3800048828125
274400,NFLX,2017-06-19,153.39999389648438
274401,NFLX,2017-06-20,152.0500030517578
274402,NFLX,2017-06-21,155.02999877929688
274403,NFLX,2017-06-22,154.88999938964844
274404,NFLX,2017-06-23,158.02000427246094
274405,NFLX,2017-06-26,157.5
274406,NFLX,2017-06-27,151.02999877929688
274407,NFLX,2017-06-28,153.41000366210938
274408,NFLX,2017-06-29,150.08999633789062
274409,NFLX,2017-06-30,149.41000366210938
274410,NFLX,2017-07-03,146.1699981689453
274411,NFLX,2017-07-05,147.61000061035156
274412,NFLX,2017-07-06,146.25
274413,NFLX,2017-07-07,150.17999267578125
274414,NFLX,2017-07-10,152.6699981689453
274415,NFLX,2017-07-11,154.3300018310547
274416,NFLX,2017-07-12,158.75
274417,NFLX,2017-07-13,158.2100067138672
274418,NFLX,2017-07-14,161.1199951171875
274419,NFLX,2017-07-17,161.6999969482422
274420,NFLX,2017-07-18,183.6000061035156
274421,NFLX,2017-07-19,183.8600006103516
274422,NFLX,2017-07-20,183.6000061035156
274423,NFLX,2017-07-21,188.5399932861328
274424,NFLX,2017-07-24,187.91000366210935
274425,NFLX,2017-07-25,186.97000122070312
274426,NFLX,2017-07-26,189.0800018310547
274427,NFLX,2017-07-27,182.67999267578125
274428,NFLX,2017-07-28,184.0399932861328
274429,NFLX,2017-07-31,181.66000366210935
274430,NFLX,2017-08-01,182.02999877929688
274431,NFLX,2017-08-02,180.7400054931641
274432,NFLX,2017-08-03,179.22999572753906
274433,NFLX,2017-08-04,180.2700042724609
274434,NFLX,2017-08-07,181.3300018310547
274435,NFLX,2017-08-08,178.36000061035156
274436,NFLX,2017-08-09,175.77999877929688
274437,NFLX,2017-08-10,169.13999938964844
274438,NFLX,2017-08-11,171.39999389648438
274439,NFLX,2017-08-14,171.0
274440,NFLX,2017-08-15,168.5
274441,NFLX,2017-08-16,169.97999572753906
274442,NFLX,2017-08-17,166.08999633789062
274443,NFLX,2017-08-18,166.5399932861328
274444,NFLX,2017-08-21,166.75999450683594
274445,NFLX,2017-08-22,169.33999633789062
274446,NFLX,2017-08-23,169.05999755859375
274447,NFLX,2017-08-24,168.1300048828125
274448,NFLX,2017-08-25,165.9499969482422
274449,NFLX,2017-08-28,167.1199951171875
274450,NFLX,2017-08-29,168.80999755859375
274451,NFLX,2017-08-30,174.69000244140625
274452,NFLX,2017-08-31,174.7100067138672
274453,NFLX,2017-09-01,174.74000549316406
274454,NFLX,2017-09-05,174.52000427246094
274455,NFLX,2017-09-06,179.25
274456,NFLX,2017-09-07,179.0
274457,NFLX,2017-09-08,176.4199981689453
274458,NFLX,2017-09-11,181.7400054931641
274459,NFLX,2017-09-12,185.1499938964844
274460,NFLX,2017-09-13,183.63999938964844
274461,NFLX,2017-09-14,182.6300048828125
274462,NFLX,2017-09-15,182.3500061035156
274463,NFLX,2017-09-18,184.6199951171875
274464,NFLX,2017-09-19,185.67999267578125
274465,NFLX,2017-09-20,185.50999450683597
274466,NFLX,2017-09-21,188.77999877929688
274467,NFLX,2017-09-22,187.3500061035156
274468,NFLX,2017-09-25,178.5500030517578
274469,NFLX,2017-09-26,179.3800048828125
274470,NFLX,2017-09-27,181.97000122070312
274471,NFLX,2017-09-28,180.6999969482422
274472,NFLX,2017-09-29,181.3500061035156
274473,NFLX,2017-10-02,177.00999450683594
274474,NFLX,2017-10-03,179.19000244140625
274475,NFLX,2017-10-04,184.4499969482422
274476,NFLX,2017-10-05,194.38999938964844
274477,NFLX,2017-10-06,198.0200042724609
274478,NFLX,2017-10-09,196.8699951171875
274479,NFLX,2017-10-10,195.0800018310547
274480,NFLX,2017-10-11,194.9499969482422
274481,NFLX,2017-10-12,195.8600006103516
274482,NFLX,2017-10-13,199.4900054931641
274483,NFLX,2017-10-16,202.67999267578125
274484,NFLX,2017-10-17,199.47999572753903
274485,NFLX,2017-10-18,195.5399932861328
274486,NFLX,2017-10-19,195.1300048828125
274487,NFLX,2017-10-20,194.16000366210935
274488,NFLX,2017-10-23,192.47000122070312
274489,NFLX,2017-10-24,196.0200042724609
274490,NFLX,2017-10-25,193.7700042724609
274491,NFLX,2017-10-26,195.2100067138672
274492,NFLX,2017-10-27,199.5399932861328
274493,NFLX,2017-10-30,198.3699951171875
274494,NFLX,2017-10-31,196.42999267578125
274495,NFLX,2017-11-01,198.0
274496,NFLX,2017-11-02,199.32000732421875
274497,NFLX,2017-11-03,200.00999450683597
274498,NFLX,2017-11-06,200.1300048828125
274499,NFLX,2017-11-07,195.88999938964844
274500,NFLX,2017-11-08,196.44000244140625
274501,NFLX,2017-11-09,193.8999938964844
274502,NFLX,2017-11-10,192.0200042724609
274503,NFLX,2017-11-13,195.0800018310547
274504,NFLX,2017-11-14,195.7100067138672
274505,NFLX,2017-11-15,192.1199951171875
274506,NFLX,2017-11-16,195.50999450683597
274507,NFLX,2017-11-17,193.1999969482422
274508,NFLX,2017-11-20,194.1000061035156
274509,NFLX,2017-11-21,196.22999572753903
274510,NFLX,2017-11-22,196.32000732421875
274511,NFLX,2017-11-24,195.75
274512,NFLX,2017-11-27,195.0500030517578
274513,NFLX,2017-11-28,199.17999267578125
274514,NFLX,2017-11-29,188.1499938964844
274515,NFLX,2017-11-30,187.5800018310547
274516,NFLX,2017-12-01,186.82000732421875
274517,NFLX,2017-12-04,184.0399932861328
274518,NFLX,2017-12-05,184.2100067138672
274519,NFLX,2017-12-06,185.3000030517578
274520,NFLX,2017-12-07,185.1999969482422
274521,NFLX,2017-12-08,188.5399932861328
274522,NFLX,2017-12-11,186.22000122070312
274523,NFLX,2017-12-12,185.72999572753903
274524,NFLX,2017-12-13,187.8600006103516
274525,NFLX,2017-12-14,189.55999755859372
274526,NFLX,2017-12-15,190.1199951171875
274527,NFLX,2017-12-18,190.4199981689453
274528,NFLX,2017-12-19,187.0200042724609
274529,NFLX,2017-12-20,188.82000732421875
274530,NFLX,2017-12-21,188.6199951171875
274531,NFLX,2017-12-22,189.94000244140625
274532,NFLX,2017-12-26,187.75999450683597
274533,NFLX,2017-12-27,186.2400054931641
274534,NFLX,2017-12-28,192.7100067138672
274535,NFLX,2017-12-29,191.9600067138672
274536,NFLX,2018-01-02,201.07000732421875
274537,NFLX,2018-01-03,205.0500030517578
274538,NFLX,2018-01-04,205.6300048828125
274539,NFLX,2018-01-05,209.9900054931641
274540,NFLX,2018-01-08,212.0500030517578
274541,NFLX,2018-01-09,209.30999755859372
274542,NFLX,2018-01-10,212.5200042724609
274543,NFLX,2018-01-11,217.2400054931641
274544,NFLX,2018-01-12,221.22999572753903
274545,NFLX,2018-01-16,221.52999877929688
274546,NFLX,2018-01-17,217.5
274547,NFLX,2018-01-18,220.3300018310547
274548,NFLX,2018-01-19,220.4600067138672
274549,NFLX,2018-01-22,227.5800018310547
274550,NFLX,2018-01-23,250.2899932861328
274551,NFLX,2018-01-24,261.29998779296875
274552,NFLX,2018-01-25,269.70001220703125
274553,NFLX,2018-01-26,274.6000061035156
274554,NFLX,2018-01-29,284.5899963378906
274555,NFLX,2018-01-30,278.79998779296875
274556,NFLX,2018-01-31,270.29998779296875
274557,NFLX,2018-02-01,265.07000732421875
274558,NFLX,2018-02-02,267.42999267578125
274559,NFLX,2018-02-05,254.25999450683597
274560,NFLX,2018-02-06,265.7200012207031
274561,NFLX,2018-02-07,264.5599975585937
274562,NFLX,2018-02-08,250.1000061035156
274563,NFLX,2018-02-09,249.47000122070312
274564,NFLX,2018-02-12,257.95001220703125
274565,NFLX,2018-02-13,258.2699890136719
274566,NFLX,2018-02-14,266.0
274567,NFLX,2018-02-15,280.2699890136719
274568,NFLX,2018-02-16,278.5199890136719
274569,NFLX,2018-02-20,278.54998779296875
274570,NFLX,2018-02-21,281.0400085449219
274571,NFLX,2018-02-22,278.1400146484375
274572,NFLX,2018-02-23,285.92999267578125
274573,NFLX,2018-02-26,294.1600036621094
274574,NFLX,2018-02-27,290.6099853515625
274575,NFLX,2018-02-28,291.3800048828125
274576,NFLX,2018-03-01,290.3900146484375
274577,NFLX,2018-03-02,301.04998779296875
274578,NFLX,2018-03-05,315.0
274579,NFLX,2018-03-06,325.2200012207031
274580,NFLX,2018-03-07,321.1600036621094
274581,NFLX,2018-03-08,317.0
274582,NFLX,2018-03-09,331.44000244140625
274583,NFLX,2018-03-12,321.29998779296875
274584,NFLX,2018-03-13,315.8800048828125
274585,NFLX,2018-03-14,321.54998779296875
274586,NFLX,2018-03-15,321.0899963378906
274587,NFLX,2018-03-16,318.45001220703125
274588,NFLX,2018-03-19,313.4800109863281
274589,NFLX,2018-03-20,317.5
274590,NFLX,2018-03-21,316.4800109863281
274591,NFLX,2018-03-22,306.70001220703125
274592,NFLX,2018-03-23,300.94000244140625
274593,NFLX,2018-03-26,320.3500061035156
274594,NFLX,2018-03-27,300.69000244140625
274595,NFLX,2018-03-28,285.7699890136719
274596,NFLX,2018-03-29,295.3500061035156
274597,NFLX,2018-04-02,280.2900085449219
274598,NFLX,2018-04-03,283.6700134277344
274599,NFLX,2018-04-04,288.94000244140625
274600,NFLX,2018-04-05,293.9700012207031
274601,NFLX,2018-04-06,288.8500061035156
274602,NFLX,2018-04-09,289.92999267578125
274603,NFLX,2018-04-10,298.07000732421875
274604,NFLX,2018-04-11,303.6700134277344
274605,NFLX,2018-04-12,309.25
274606,NFLX,2018-04-13,311.6499938964844
274607,NFLX,2018-04-16,307.7799987792969
274608,NFLX,2018-04-17,336.0599975585937
274609,NFLX,2018-04-18,334.5199890136719
274610,NFLX,2018-04-19,332.70001220703125
274611,NFLX,2018-04-20,327.7699890136719
274612,NFLX,2018-04-23,318.69000244140625
274613,NFLX,2018-04-24,307.0199890136719
274614,NFLX,2018-04-25,305.760009765625
274615,NFLX,2018-04-26,313.9800109863281
274616,NFLX,2018-04-27,311.760009765625
274617,NFLX,2018-04-30,312.4599914550781
274618,NFLX,2018-05-01,313.29998779296875
274619,NFLX,2018-05-02,313.3599853515625
274620,NFLX,2018-05-03,311.69000244140625
274621,NFLX,2018-05-04,320.0899963378906
274622,NFLX,2018-05-07,326.260009765625
274623,NFLX,2018-05-08,326.8900146484375
274624,NFLX,2018-05-09,330.29998779296875
274625,NFLX,2018-05-10,329.6000061035156
274626,NFLX,2018-05-11,326.4599914550781
274627,NFLX,2018-05-14,328.5299987792969
274628,NFLX,2018-05-15,326.1300048828125
274629,NFLX,2018-05-16,328.19000244140625
274630,NFLX,2018-05-17,325.2200012207031
274631,NFLX,2018-05-18,324.17999267578125
274632,NFLX,2018-05-21,331.82000732421875
274633,NFLX,2018-05-22,331.6199951171875
274634,NFLX,2018-05-23,344.7200012207031
274635,NFLX,2018-05-24,349.2900085449219
274636,NFLX,2018-05-25,351.2900085449219
274637,NFLX,2018-05-29,349.7300109863281
274638,NFLX,2018-05-30,353.5400085449219
274639,NFLX,2018-05-31,351.6000061035156
274640,NFLX,2018-06-01,359.92999267578125
274641,NFLX,2018-06-04,361.80999755859375
274642,NFLX,2018-06-05,365.7999877929688
274643,NFLX,2018-06-06,367.4500122070313
274644,NFLX,2018-06-07,361.3999938964844
274645,NFLX,2018-06-08,360.5700073242188
274646,NFLX,2018-06-11,361.4500122070313
274647,NFLX,2018-06-12,363.8299865722656
274648,NFLX,2018-06-13,379.9299926757813
274649,NFLX,2018-06-14,392.8699951171875
274650,NFLX,2018-06-15,391.9800109863281
274651,NFLX,2018-06-18,390.3999938964844
274652,NFLX,2018-06-19,404.9800109863281
274653,NFLX,2018-06-20,416.760009765625
274654,NFLX,2018-06-21,415.4400024414063
274655,NFLX,2018-06-22,411.0899963378906
274656,NFLX,2018-06-25,384.4800109863281
274657,NFLX,2018-06-26,399.3900146484375
274658,NFLX,2018-06-27,390.3900146484375
274659,NFLX,2018-06-28,395.4200134277344
274660,NFLX,2018-06-29,391.4299926757813
274661,NFLX,2018-07-02,398.1799926757813
274662,NFLX,2018-07-03,390.5199890136719
274663,NFLX,2018-07-05,398.3900146484375
274664,NFLX,2018-07-06,408.25
274665,NFLX,2018-07-09,418.9700012207031
274666,NFLX,2018-07-10,415.6300048828125
274667,NFLX,2018-07-11,418.6499938964844
274668,NFLX,2018-07-12,413.5
274669,NFLX,2018-07-13,395.7999877929688
274670,NFLX,2018-07-16,400.4800109863281
274671,NFLX,2018-07-17,379.4800109863281
274672,NFLX,2018-07-18,375.1300048828125
274673,NFLX,2018-07-19,364.2300109863281
274674,NFLX,2018-07-20,361.0499877929688
274675,NFLX,2018-07-23,362.6600036621094
274676,NFLX,2018-07-24,357.32000732421875
274677,NFLX,2018-07-25,362.8699951171875
274678,NFLX,2018-07-26,363.0899963378906
274679,NFLX,2018-07-27,355.2099914550781
274680,NFLX,2018-07-30,334.9599914550781
274681,NFLX,2018-07-31,337.45001220703125
274682,NFLX,2018-08-01,338.3800048828125
274683,NFLX,2018-08-02,344.5
274684,NFLX,2018-08-03,343.0899963378906
274685,NFLX,2018-08-06,350.9200134277344
274686,NFLX,2018-08-07,351.8299865722656
274687,NFLX,2018-08-08,347.6099853515625
274688,NFLX,2018-08-09,349.3599853515625
274689,NFLX,2018-08-10,345.8699951171875
274690,NFLX,2018-08-13,341.3099975585937
274691,NFLX,2018-08-14,337.489990234375
274692,NFLX,2018-08-15,326.3999938964844
274693,NFLX,2018-08-16,322.44000244140625
274694,NFLX,2018-08-17,316.7799987792969
274695,NFLX,2018-08-20,327.7300109863281
274696,NFLX,2018-08-21,338.0199890136719
274697,NFLX,2018-08-22,344.44000244140625
274698,NFLX,2018-08-23,339.1700134277344
274699,NFLX,2018-08-24,358.82000732421875
274700,NFLX,2018-08-27,364.5799865722656
274701,NFLX,2018-08-28,368.489990234375
274702,NFLX,2018-08-29,368.0400085449219
274703,NFLX,2018-08-30,370.9800109863281
274704,NFLX,2018-08-31,367.6799926757813
274705,NFLX,2018-09-04,363.6000061035156
274706,NFLX,2018-09-05,341.17999267578125
274707,NFLX,2018-09-06,346.4599914550781
274708,NFLX,2018-09-07,348.67999267578125
274709,NFLX,2018-09-10,348.4100036621094
274710,NFLX,2018-09-11,355.92999267578125
274711,NFLX,2018-09-12,369.9500122070313
274712,NFLX,2018-09-13,368.1499938964844
274713,NFLX,2018-09-14,364.55999755859375
274714,NFLX,2018-09-17,350.3500061035156
274715,NFLX,2018-09-18,367.6499938964844
274716,NFLX,2018-09-19,366.9599914550781
274717,NFLX,2018-09-20,365.3599853515625
274718,NFLX,2018-09-21,361.1900024414063
274719,NFLX,2018-09-24,369.6099853515625
274720,NFLX,2018-09-25,369.4299926757813
274721,NFLX,2018-09-26,377.8800048828125
274722,NFLX,2018-09-27,380.7099914550781
274723,NFLX,2018-09-28,374.1300048828125
274724,NFLX,2018-10-01,381.4299926757813
274725,NFLX,2018-10-02,377.1400146484375
274726,NFLX,2018-10-03,377.0499877929688
274727,NFLX,2018-10-04,363.6499938964844
274728,NFLX,2018-10-05,351.3500061035156
274729,NFLX,2018-10-08,349.1000061035156
274730,NFLX,2018-10-09,355.7099914550781
274731,NFLX,2018-10-10,325.8900146484375
274732,NFLX,2018-10-11,321.1000061035156
274733,NFLX,2018-10-12,339.5599975585937
274734,NFLX,2018-10-15,333.1300048828125
274735,NFLX,2018-10-16,346.3999938964844
274736,NFLX,2018-10-17,364.7000122070313
274737,NFLX,2018-10-18,346.7099914550781
274738,NFLX,2018-10-19,332.6700134277344
274739,NFLX,2018-10-22,329.5400085449219
274740,NFLX,2018-10-23,333.1600036621094
274741,NFLX,2018-10-24,301.8299865722656
274742,NFLX,2018-10-25,312.8699951171875
274743,NFLX,2018-10-26,299.8299865722656
274744,NFLX,2018-10-29,284.8399963378906
274745,NFLX,2018-10-30,285.8099975585937
274746,NFLX,2018-10-31,301.7799987792969
274747,NFLX,2018-11-01,317.3800048828125
274748,NFLX,2018-11-02,309.1000061035156
274749,NFLX,2018-11-05,315.44000244140625
274750,NFLX,2018-11-06,310.8399963378906
274751,NFLX,2018-11-07,327.5
274752,NFLX,2018-11-08,317.9200134277344
274753,NFLX,2018-11-09,303.4700012207031
274754,NFLX,2018-11-12,294.07000732421875
274755,NFLX,2018-11-13,294.3999938964844
274756,NFLX,2018-11-14,286.7300109863281
274757,NFLX,2018-11-15,290.0599975585937
274758,NFLX,2018-11-16,286.2099914550781
274759,NFLX,2018-11-19,270.6000061035156
274760,NFLX,2018-11-20,266.9800109863281
274761,NFLX,2018-11-21,262.1300048828125
274762,NFLX,2018-11-23,258.82000732421875
274763,NFLX,2018-11-26,261.42999267578125
274764,NFLX,2018-11-27,266.6300048828125
274765,NFLX,2018-11-28,282.6499938964844
274766,NFLX,2018-11-29,288.75
274767,NFLX,2018-11-30,286.1300048828125
274768,NFLX,2018-12-03,290.29998779296875
274769,NFLX,2018-12-04,275.3299865722656
274770,NFLX,2018-12-06,282.8800048828125
274771,NFLX,2018-12-07,265.1400146484375
274772,NFLX,2018-12-10,269.70001220703125
274773,NFLX,2018-12-11,265.32000732421875
274774,NFLX,2018-12-12,274.8800048828125
274775,NFLX,2018-12-13,276.0199890136719
274776,NFLX,2018-12-14,266.8399963378906
274777,NFLX,2018-12-17,262.79998779296875
274778,NFLX,2018-12-18,270.94000244140625
274779,NFLX,2018-12-19,266.7699890136719
274780,NFLX,2018-12-20,260.5799865722656
274781,NFLX,2018-12-21,246.38999938964844
274782,NFLX,2018-12-24,233.8800048828125
274783,NFLX,2018-12-26,253.6699981689453
274784,NFLX,2018-12-27,255.57000732421875
274785,NFLX,2018-12-28,256.0799865722656
274786,NFLX,2018-12-31,267.6600036621094
274787,NFLX,2019-01-02,267.6600036621094
274788,NFLX,2019-01-03,271.20001220703125
274789,NFLX,2019-01-04,297.57000732421875
274790,NFLX,2019-01-07,315.3399963378906
274791,NFLX,2019-01-08,320.2699890136719
274792,NFLX,2019-01-09,319.9599914550781
274793,NFLX,2019-01-10,324.6600036621094
274794,NFLX,2019-01-11,337.5899963378906
274795,NFLX,2019-01-14,332.94000244140625
274796,NFLX,2019-01-15,354.6400146484375
274797,NFLX,2019-01-16,351.3900146484375
274798,NFLX,2019-01-17,353.19000244140625
274799,NFLX,2019-01-18,339.1000061035156
274800,NFLX,2019-01-22,325.1600036621094
274801,NFLX,2019-01-23,321.989990234375
274802,NFLX,2019-01-24,326.6700134277344
274803,NFLX,2019-01-25,338.04998779296875
274804,NFLX,2019-01-28,335.6600036621094
274805,NFLX,2019-01-29,328.8999938964844
274806,NFLX,2019-01-30,340.6600036621094
274807,NFLX,2019-01-31,339.5
274808,NFLX,2019-02-01,339.8500061035156
274809,NFLX,2019-02-04,351.3399963378906
274810,NFLX,2019-02-05,355.8099975585937
274811,NFLX,2019-02-06,352.19000244140625
274812,NFLX,2019-02-07,344.7099914550781
274813,NFLX,2019-02-08,347.57000732421875
274814,NFLX,2019-02-11,345.7300109863281
274815,NFLX,2019-02-12,359.9700012207031
274816,NFLX,2019-02-13,351.7699890136719
274817,NFLX,2019-02-14,359.07000732421875
274818,NFLX,2019-02-15,356.8699951171875
274819,NFLX,2019-02-19,361.9200134277344
274820,NFLX,2019-02-20,359.9100036621094
274821,NFLX,2019-02-21,356.9700012207031
274822,NFLX,2019-02-22,363.0199890136719
274823,NFLX,2019-02-25,363.9100036621094
274824,NFLX,2019-02-26,364.9700012207031
274825,NFLX,2019-02-27,362.8699951171875
274826,NFLX,2019-02-28,358.1000061035156
274827,NFLX,2019-03-01,357.32000732421875
274828,NFLX,2019-03-04,351.0400085449219
274829,NFLX,2019-03-05,354.29998779296875
274830,NFLX,2019-03-06,359.6099853515625
274831,NFLX,2019-03-07,352.6000061035156
274832,NFLX,2019-03-08,349.6000061035156
274833,NFLX,2019-03-11,358.8599853515625
274834,NFLX,2019-03-12,356.2699890136719
274835,NFLX,2019-03-13,361.2099914550781
274836,NFLX,2019-03-14,358.82000732421875
274837,NFLX,2019-03-15,361.4599914550781
274838,NFLX,2019-03-18,363.4400024414063
274839,NFLX,2019-03-19,358.7799987792969
274840,NFLX,2019-03-20,375.2200012207031
274841,NFLX,2019-03-21,377.8699951171875
274842,NFLX,2019-03-22,361.010009765625
274843,NFLX,2019-03-25,366.2300109863281
274844,NFLX,2019-03-26,359.9700012207031
274845,NFLX,2019-03-27,353.3699951171875
274846,NFLX,2019-03-28,354.6099853515625
274847,NFLX,2019-03-29,356.5599975585937
274848,NFLX,2019-04-01,366.9599914550781
274849,NFLX,2019-04-02,367.7200012207031
274850,NFLX,2019-04-03,369.75
274851,NFLX,2019-04-04,367.8800048828125
274852,NFLX,2019-04-05,365.489990234375
274853,NFLX,2019-04-08,361.4100036621094
274854,NFLX,2019-04-09,364.7099914550781
274855,NFLX,2019-04-10,363.9200134277344
274856,NFLX,2019-04-11,367.6499938964844
274857,NFLX,2019-04-12,351.1400146484375
274858,NFLX,2019-04-15,348.8699951171875
274859,NFLX,2019-04-16,359.4599914550781
274860,NFLX,2019-04-17,354.739990234375
274861,NFLX,2019-04-18,360.3500061035156
274862,NFLX,2019-04-22,377.3399963378906
274863,NFLX,2019-04-23,381.8900146484375
274864,NFLX,2019-04-24,374.2300109863281
274865,NFLX,2019-04-25,368.3299865722656
274866,NFLX,2019-04-26,374.8500061035156
274867,NFLX,2019-04-29,371.8299865722656
274868,NFLX,2019-04-30,370.5400085449219
274869,NFLX,2019-05-01,378.80999755859375
274870,NFLX,2019-05-02,379.05999755859375
274871,NFLX,2019-05-03,385.0299987792969
274872,NFLX,2019-05-06,378.6700134277344
274873,NFLX,2019-05-07,370.4599914550781
274874,NFLX,2019-05-08,364.3699951171875
274875,NFLX,2019-05-09,362.75
274876,NFLX,2019-05-10,361.0400085449219
274877,NFLX,2019-05-13,345.260009765625
274878,NFLX,2019-05-14,345.6099853515625
274879,NFLX,2019-05-15,354.989990234375
274880,NFLX,2019-05-16,359.3099975585937
274881,NFLX,2019-05-17,354.45001220703125
274882,NFLX,2019-05-20,348.1099853515625
274883,NFLX,2019-05-21,354.2699890136719
274884,NFLX,2019-05-22,359.7300109863281
274885,NFLX,2019-05-23,352.2099914550781
274886,NFLX,2019-05-24,354.3900146484375
274887,NFLX,2019-05-28,355.0599975585937
274888,NFLX,2019-05-29,349.19000244140625
274889,NFLX,2019-05-30,351.8500061035156
274890,NFLX,2019-05-31,343.2799987792969
274891,NFLX,2019-06-03,336.6300048828125
274892,NFLX,2019-06-04,353.3999938964844
274893,NFLX,2019-06-05,355.7300109863281
274894,NFLX,2019-06-06,357.1300048828125
274895,NFLX,2019-06-07,360.8699951171875
274896,NFLX,2019-06-10,352.010009765625
274897,NFLX,2019-06-11,351.2699890136719
274898,NFLX,2019-06-12,345.5599975585937
274899,NFLX,2019-06-13,343.42999267578125
274900,NFLX,2019-06-14,339.7300109863281
274901,NFLX,2019-06-17,350.6199951171875
274902,NFLX,2019-06-18,357.1199951171875
274903,NFLX,2019-06-19,363.5199890136719
274904,NFLX,2019-06-20,365.2099914550781
274905,NFLX,2019-06-21,369.2099914550781
274906,NFLX,2019-06-24,371.0400085449219
274907,NFLX,2019-06-25,360.2999877929688
274908,NFLX,2019-06-26,362.2000122070313
274909,NFLX,2019-06-27,370.0199890136719
274910,NFLX,2019-06-28,367.3200073242188
274911,NFLX,2019-07-01,374.6000061035156
274912,NFLX,2019-07-02,375.4299926757813
274913,NFLX,2019-07-03,381.7200012207031
274914,NFLX,2019-07-05,380.5499877929688
274915,NFLX,2019-07-08,376.1600036621094
274916,NFLX,2019-07-09,379.9299926757813
274917,NFLX,2019-07-10,381.0
274918,NFLX,2019-07-11,379.5
274919,NFLX,2019-07-12,373.25
274920,NFLX,2019-07-15,366.6000061035156
274921,NFLX,2019-07-16,365.989990234375
274922,NFLX,2019-07-17,362.4400024414063
274923,NFLX,2019-07-18,325.2099914550781
274924,NFLX,2019-07-19,315.1000061035156
274925,NFLX,2019-07-22,310.6199951171875
274926,NFLX,2019-07-23,307.29998779296875
274927,NFLX,2019-07-24,317.94000244140625
274928,NFLX,2019-07-25,326.4599914550781
274929,NFLX,2019-07-26,335.7799987792969
274930,NFLX,2019-07-29,332.70001220703125
274931,NFLX,2019-07-30,325.92999267578125
274932,NFLX,2019-07-31,322.989990234375
274933,NFLX,2019-08-01,319.5
274934,NFLX,2019-08-02,318.8299865722656
274935,NFLX,2019-08-05,307.6300048828125
274936,NFLX,2019-08-06,310.1000061035156
274937,NFLX,2019-08-07,304.2900085449219
274938,NFLX,2019-08-08,315.8999938964844
274939,NFLX,2019-08-09,308.92999267578125
274940,NFLX,2019-08-12,310.8299865722656
274941,NFLX,2019-08-13,312.2799987792969
274942,NFLX,2019-08-14,299.1099853515625
274943,NFLX,2019-08-15,295.760009765625
274944,NFLX,2019-08-16,302.79998779296875
274945,NFLX,2019-08-19,309.3800048828125
274946,NFLX,2019-08-20,298.989990234375
274947,NFLX,2019-08-21,297.8099975585937
274948,NFLX,2019-08-22,296.92999267578125
274949,NFLX,2019-08-23,291.44000244140625
274950,NFLX,2019-08-26,294.9800109863281
274951,NFLX,2019-08-27,291.0299987792969
274952,NFLX,2019-08-28,291.7699890136719
274953,NFLX,2019-08-29,296.7799987792969
274954,NFLX,2019-08-30,293.75
274955,NFLX,2019-09-03,289.2900085449219
274956,NFLX,2019-09-04,291.5199890136719
274957,NFLX,2019-09-05,293.25
274958,NFLX,2019-09-06,290.1700134277344
274959,NFLX,2019-09-09,294.3399963378906
274960,NFLX,2019-09-10,287.989990234375
274961,NFLX,2019-09-11,288.2699890136719
274962,NFLX,2019-09-12,288.8599853515625
274963,NFLX,2019-09-13,294.1499938964844
274964,NFLX,2019-09-16,294.2900085449219
274965,NFLX,2019-09-17,298.6000061035156
274966,NFLX,2019-09-18,291.5599975585937
274967,NFLX,2019-09-19,286.6000061035156
274968,NFLX,2019-09-20,270.75
274969,NFLX,2019-09-23,265.9200134277344
274970,NFLX,2019-09-24,254.58999633789065
274971,NFLX,2019-09-25,264.75
274972,NFLX,2019-09-26,263.3099975585937
274973,NFLX,2019-09-27,263.0799865722656
274974,NFLX,2019-09-30,267.6199951171875
274975,NFLX,2019-10-01,269.5799865722656
274976,NFLX,2019-10-02,268.0299987792969
274977,NFLX,2019-10-03,268.1499938964844
274978,NFLX,2019-10-04,272.7900085449219
274979,NFLX,2019-10-07,274.4599914550781
274980,NFLX,2019-10-08,270.7200012207031
274981,NFLX,2019-10-09,267.5299987792969
274982,NFLX,2019-10-10,280.4800109863281
274983,NFLX,2019-10-11,282.92999267578125
274984,NFLX,2019-10-14,285.5299987792969
274985,NFLX,2019-10-15,284.25
274986,NFLX,2019-10-16,286.2799987792969
274987,NFLX,2019-10-17,293.3500061035156
274988,NFLX,2019-10-18,275.29998779296875
274989,NFLX,2019-10-21,278.04998779296875
274990,NFLX,2019-10-22,266.69000244140625
274991,NFLX,2019-10-23,271.2699890136719
274992,NFLX,2019-10-24,271.5
274993,NFLX,2019-10-25,276.82000732421875
274994,NFLX,2019-10-28,281.8599853515625
274995,NFLX,2019-10-29,281.2099914550781
274996,NFLX,2019-10-30,291.45001220703125
274997,NFLX,2019-10-31,287.4100036621094
274998,NFLX,2019-11-01,286.8099975585937
274999,NFLX,2019-11-04,292.8599853515625
275000,NFLX,2019-11-05,288.0299987792969
275001,NFLX,2019-11-06,288.5899963378906
275002,NFLX,2019-11-07,289.57000732421875
275003,NFLX,2019-11-08,291.57000732421875
275004,NFLX,2019-11-11,294.17999267578125
275005,NFLX,2019-11-12,292.010009765625
275006,NFLX,2019-11-13,283.1099853515625
275007,NFLX,2019-11-14,289.6199951171875
275008,NFLX,2019-11-15,295.0299987792969
275009,NFLX,2019-11-18,302.57000732421875
275010,NFLX,2019-11-19,302.6000061035156
275011,NFLX,2019-11-20,305.1600036621094
275012,NFLX,2019-11-21,311.69000244140625
275013,NFLX,2019-11-22,310.4800109863281
275014,NFLX,2019-11-25,315.54998779296875
275015,NFLX,2019-11-26,312.489990234375
275016,NFLX,2019-11-27,315.92999267578125
275017,NFLX,2019-11-29,314.6600036621094
275018,NFLX,2019-12-02,309.989990234375
275019,NFLX,2019-12-03,306.1600036621094
275020,NFLX,2019-12-04,304.32000732421875
275021,NFLX,2019-12-05,302.8599853515625
275022,NFLX,2019-12-06,307.3500061035156
275023,NFLX,2019-12-09,302.5
275024,NFLX,2019-12-10,293.1199951171875
275025,NFLX,2019-12-11,298.92999267578125
275026,NFLX,2019-12-12,298.44000244140625
275027,NFLX,2019-12-13,298.5
275028,NFLX,2019-12-16,304.2099914550781
275029,NFLX,2019-12-17,315.4800109863281
275030,NFLX,2019-12-18,320.79998779296875
275031,NFLX,2019-12-19,332.2200012207031
275032,NFLX,2019-12-20,336.8999938964844
275033,NFLX,2019-12-23,333.1000061035156
275034,NFLX,2019-12-24,333.20001220703125
275035,NFLX,2019-12-26,332.6300048828125
275036,NFLX,2019-12-27,329.0899963378906
275037,NFLX,2019-12-30,323.3099975585937
275038,NFLX,2019-12-31,323.57000732421875
275039,NFLX,2020-01-02,329.8099975585937
275040,NFLX,2020-01-03,325.8999938964844
275041,NFLX,2020-01-06,335.8299865722656
275042,NFLX,2020-01-07,330.75
275043,NFLX,2020-01-08,339.260009765625
275044,NFLX,2020-01-09,335.6600036621094
275045,NFLX,2020-01-10,329.04998779296875
275046,NFLX,2020-01-13,338.9200134277344
275047,NFLX,2020-01-14,338.69000244140625
275048,NFLX,2020-01-15,339.07000732421875
275049,NFLX,2020-01-16,338.6199951171875
275050,NFLX,2020-01-17,339.6700134277344
275051,NFLX,2020-01-21,338.1099853515625
275052,NFLX,2020-01-22,326.0
275053,NFLX,2020-01-23,349.6000061035156
275054,NFLX,2020-01-24,353.1600036621094
275055,NFLX,2020-01-27,342.8800048828125
275056,NFLX,2020-01-28,348.5199890136719
275057,NFLX,2020-01-29,343.1600036621094
275058,NFLX,2020-01-30,347.739990234375
275059,NFLX,2020-01-31,345.0899963378906
275060,NFLX,2020-02-03,358.0
275061,NFLX,2020-02-04,369.010009765625
275062,NFLX,2020-02-05,369.6700134277344
275063,NFLX,2020-02-06,366.9500122070313
275064,NFLX,2020-02-07,366.7699890136719
275065,NFLX,2020-02-10,371.0700073242188
275066,NFLX,2020-02-11,373.6900024414063
275067,NFLX,2020-02-12,380.010009765625
275068,NFLX,2020-02-13,381.3999938964844
275069,NFLX,2020-02-14,380.3999938964844
275070,NFLX,2020-02-18,387.7799987792969
275071,NFLX,2020-02-19,386.1900024414063
275072,NFLX,2020-02-20,386.0
275073,NFLX,2020-02-21,380.0700073242188
275074,NFLX,2020-02-24,368.7000122070313
275075,NFLX,2020-02-25,360.0899963378906
275076,NFLX,2020-02-26,379.239990234375
275077,NFLX,2020-02-27,371.7099914550781
275078,NFLX,2020-02-28,369.0299987792969
275079,NFLX,2020-03-02,381.0499877929688
275080,NFLX,2020-03-03,368.7699890136719
275081,NFLX,2020-03-04,383.7900085449219
275082,NFLX,2020-03-05,372.7799987792969
275083,NFLX,2020-03-06,368.9700012207031
275084,NFLX,2020-03-09,346.489990234375
275085,NFLX,2020-03-10,364.1300048828125
275086,NFLX,2020-03-11,349.9200134277344
275087,NFLX,2020-03-12,315.25
275088,NFLX,2020-03-13,336.29998779296875
275089,NFLX,2020-03-16,298.8399963378906
275090,NFLX,2020-03-17,319.75
275091,NFLX,2020-03-18,315.4700012207031
275092,NFLX,2020-03-19,332.0299987792969
275093,NFLX,2020-03-20,332.8299865722656
275094,NFLX,2020-03-23,360.2699890136719
275095,NFLX,2020-03-24,357.32000732421875
275096,NFLX,2020-03-25,342.3900146484375
275097,NFLX,2020-03-26,362.989990234375
275098,NFLX,2020-03-27,357.1199951171875
275099,NFLX,2020-03-30,370.9599914550781
275100,NFLX,2020-03-31,375.5
275101,NFLX,2020-04-01,364.0799865722656
275102,NFLX,2020-04-02,370.0799865722656
275103,NFLX,2020-04-03,361.760009765625
275104,NFLX,2020-04-06,379.9599914550781
275105,NFLX,2020-04-07,372.2799987792969
275106,NFLX,2020-04-08,371.1199951171875
275107,NFLX,2020-04-09,370.7200012207031
275108,NFLX,2020-04-13,396.7200012207031
275109,NFLX,2020-04-14,413.5499877929688
275110,NFLX,2020-04-15,426.75
275111,NFLX,2020-04-16,439.1700134277344
275112,NFLX,2020-04-17,422.9599914550781
275113,NFLX,2020-04-20,437.489990234375
275114,NFLX,2020-04-21,433.8299865722656
275115,NFLX,2020-04-22,421.4200134277344
275116,NFLX,2020-04-23,426.7000122070313
275117,NFLX,2020-04-24,424.989990234375
275118,NFLX,2020-04-27,421.3800048828125
275119,NFLX,2020-04-28,403.8299865722656
275120,NFLX,2020-04-29,411.8900146484375
275121,NFLX,2020-04-30,419.8500061035156
275122,NFLX,2020-05-01,415.2699890136719
275123,NFLX,2020-05-04,428.1499938964844
275124,NFLX,2020-05-05,424.6799926757813
275125,NFLX,2020-05-06,434.260009765625
275126,NFLX,2020-05-07,436.5299987792969
275127,NFLX,2020-05-08,435.5499877929688
275128,NFLX,2020-05-11,440.5199890136719
275129,NFLX,2020-05-12,431.8200073242188
275130,NFLX,2020-05-13,438.2699890136719
275131,NFLX,2020-05-14,441.9500122070313
275132,NFLX,2020-05-15,454.1900024414063
275133,NFLX,2020-05-18,452.5799865722656
275134,NFLX,2020-05-19,451.0400085449219
275135,NFLX,2020-05-20,447.6700134277344
275136,NFLX,2020-05-21,436.25
275137,NFLX,2020-05-22,429.3200073242188
275138,NFLX,2020-05-26,414.7699890136719
275139,NFLX,2020-05-27,419.8900146484375
275140,NFLX,2020-05-28,413.4400024414063
275141,NFLX,2020-05-29,419.7300109863281
275142,NFLX,2020-06-01,425.9200134277344
275143,NFLX,2020-06-02,427.30999755859375
275144,NFLX,2020-06-03,421.9700012207031
275145,NFLX,2020-06-04,414.3299865722656
275146,NFLX,2020-06-05,419.6000061035156
275147,NFLX,2020-06-08,419.489990234375
275148,NFLX,2020-06-09,434.0499877929688
275149,NFLX,2020-06-10,434.4800109863281
275150,NFLX,2020-06-11,425.55999755859375
275151,NFLX,2020-06-12,418.0700073242188
275152,NFLX,2020-06-15,425.5
275153,NFLX,2020-06-16,436.1300048828125
275154,NFLX,2020-06-17,447.7699890136719
275155,NFLX,2020-06-18,449.8699951171875
275156,NFLX,2020-06-19,453.7200012207031
275157,NFLX,2020-06-22,468.0400085449219
275158,NFLX,2020-06-23,466.260009765625
275159,NFLX,2020-06-24,457.8500061035156
275160,NFLX,2020-06-25,465.9100036621094
275161,NFLX,2020-06-26,443.3999938964844
275162,NFLX,2020-06-29,447.239990234375
275163,NFLX,2020-06-30,455.0400085449219
275164,NFLX,2020-07-01,485.6400146484375
275165,NFLX,2020-07-02,476.8900146484375
275166,NFLX,2020-07-06,493.80999755859375
275167,NFLX,2020-07-07,493.1600036621094
275168,NFLX,2020-07-08,502.7799987792969
275169,NFLX,2020-07-09,507.760009765625
275170,NFLX,2020-07-10,548.72998046875
275171,NFLX,2020-07-13,525.5
275172,NFLX,2020-07-14,524.8800048828125
275173,NFLX,2020-07-15,523.260009765625
275174,NFLX,2020-07-16,527.3900146484375
275175,NFLX,2020-07-17,492.989990234375
275176,NFLX,2020-07-20,502.4100036621094
275177,NFLX,2020-07-21,490.1000061035156
275178,NFLX,2020-07-22,489.8200073242188
275179,NFLX,2020-07-23,477.5799865722656
275180,NFLX,2020-07-24,480.4500122070313
275181,NFLX,2020-07-27,495.6499938964844
275182,NFLX,2020-07-28,488.510009765625
275183,NFLX,2020-07-29,484.4800109863281
275184,NFLX,2020-07-30,485.7999877929688
275185,NFLX,2020-07-31,488.8800048828125
275186,NFLX,2020-08-03,498.6199951171875
275187,NFLX,2020-08-04,509.6400146484375
275188,NFLX,2020-08-05,502.1099853515625
275189,NFLX,2020-08-06,509.0799865722656
275190,NFLX,2020-08-07,494.7300109863281
275191,NFLX,2020-08-10,483.3800048828125
275192,NFLX,2020-08-11,466.9299926757813
275193,NFLX,2020-08-12,475.4700012207031
275194,NFLX,2020-08-13,481.3299865722656
275195,NFLX,2020-08-14,482.6799926757813
275196,NFLX,2020-08-17,482.3500061035156
275197,NFLX,2020-08-18,491.8699951171875
275198,NFLX,2020-08-19,484.5299987792969
275199,NFLX,2020-08-20,497.8999938964844
275200,NFLX,2020-08-21,492.30999755859375
275201,NFLX,2020-08-24,488.80999755859375
275202,NFLX,2020-08-25,490.5799865722656
275203,NFLX,2020-08-26,547.530029296875
275204,NFLX,2020-08-27,526.27001953125
275205,NFLX,2020-08-28,523.8900146484375
275206,NFLX,2020-08-31,529.5599975585938
275207,NFLX,2020-09-01,556.5499877929688
275208,NFLX,2020-09-02,552.8400268554688
275209,NFLX,2020-09-03,525.75
275210,NFLX,2020-09-04,516.0499877929688
275211,NFLX,2020-09-08,507.0199890136719
275212,NFLX,2020-09-09,500.1900024414063
275213,NFLX,2020-09-10,480.6700134277344
275214,NFLX,2020-09-11,482.0299987792969
275215,NFLX,2020-09-14,476.260009765625
275216,NFLX,2020-09-15,495.989990234375
275217,NFLX,2020-09-16,483.8599853515625
275218,NFLX,2020-09-17,470.2000122070313
275219,NFLX,2020-09-18,469.9599914550781
275220,NFLX,2020-09-21,487.3500061035156
275221,NFLX,2020-09-22,491.1700134277344
275222,NFLX,2020-09-23,470.6099853515625
275223,NFLX,2020-09-24,473.0799865722656
275224,NFLX,2020-09-25,482.8800048828125
275225,NFLX,2020-09-28,490.6499938964844
275226,NFLX,2020-09-29,493.4800109863281
275227,NFLX,2020-09-30,500.0299987792969
275228,NFLX,2020-10-01,527.510009765625
275229,NFLX,2020-10-02,503.05999755859375
275230,NFLX,2020-10-05,520.6500244140625
275231,NFLX,2020-10-06,505.8699951171875
275232,NFLX,2020-10-07,534.6599731445312
275233,NFLX,2020-10-08,531.7899780273438
275234,NFLX,2020-10-09,539.4400024414062
275235,NFLX,2020-10-12,539.8099975585938
275236,NFLX,2020-10-13,554.0900268554688
275237,NFLX,2020-10-14,541.4500122070312
275238,NFLX,2020-10-15,541.9400024414062
275239,NFLX,2020-10-16,530.7899780273438
275240,NFLX,2020-10-19,530.719970703125
275241,NFLX,2020-10-20,525.4199829101562
275242,NFLX,2020-10-21,489.0499877929688
275243,NFLX,2020-10-22,485.2300109863281
275244,NFLX,2020-10-23,488.2799987792969
275245,NFLX,2020-10-26,488.239990234375
275246,NFLX,2020-10-27,488.9299926757813
275247,NFLX,2020-10-28,486.239990234375
275248,NFLX,2020-10-29,504.2099914550781
275249,NFLX,2020-10-30,475.739990234375
275250,NFLX,2020-11-02,484.1199951171875
275251,NFLX,2020-11-03,487.2200012207031
275252,NFLX,2020-11-04,496.9500122070313
275253,NFLX,2020-11-05,513.760009765625
275254,NFLX,2020-11-06,514.72998046875
275255,NFLX,2020-11-09,470.5
275256,NFLX,2020-11-10,480.239990234375
275257,NFLX,2020-11-11,490.760009765625
275258,NFLX,2020-11-12,486.7699890136719
275259,NFLX,2020-11-13,482.8399963378906
275260,NFLX,2020-11-16,479.1000061035156
275261,NFLX,2020-11-17,480.6300048828125
275262,NFLX,2020-11-18,481.7900085449219
275263,NFLX,2020-11-19,484.6700134277344
275264,NFLX,2020-11-20,488.239990234375
275265,NFLX,2020-11-23,476.6199951171875
275266,NFLX,2020-11-24,482.8800048828125
275267,NFLX,2020-11-25,485.0
275268,NFLX,2020-11-27,491.3599853515625
275269,NFLX,2020-11-30,490.7000122070313
275270,NFLX,2020-12-01,504.5799865722656
275271,NFLX,2020-12-02,503.3800048828125
275272,NFLX,2020-12-03,497.5199890136719
275273,NFLX,2020-12-04,498.30999755859375
275274,NFLX,2020-12-07,515.780029296875
275275,NFLX,2020-12-08,512.6599731445312
275276,NFLX,2020-12-09,493.6000061035156
275277,NFLX,2020-12-10,501.0899963378906
275278,NFLX,2020-12-11,503.2200012207031
275279,NFLX,2020-12-14,522.4199829101562
275280,NFLX,2020-12-15,519.780029296875
275281,NFLX,2020-12-16,524.8300170898438
275282,NFLX,2020-12-17,532.9000244140625
275283,NFLX,2020-12-18,534.4500122070312
275284,NFLX,2020-12-21,528.9099731445312
275285,NFLX,2020-12-22,527.3300170898438
275286,NFLX,2020-12-23,514.47998046875
275287,NFLX,2020-12-24,513.969970703125
275288,NFLX,2020-12-28,519.1199951171875
275289,NFLX,2020-12-29,530.8699951171875
275290,NFLX,2020-12-30,524.5900268554688
275291,NFLX,2020-12-31,540.72998046875
275292,NFLX,2021-01-04,522.8599853515625
275293,NFLX,2021-01-05,520.7999877929688
275294,NFLX,2021-01-06,500.489990234375
275295,NFLX,2021-01-07,508.8900146484375
275296,NFLX,2021-01-08,510.3999938964844
275297,NFLX,2021-01-11,499.1000061035156
275298,NFLX,2021-01-12,494.25
275299,NFLX,2021-01-13,507.7900085449219
275300,NFLX,2021-01-14,500.8599853515625
275301,NFLX,2021-01-15,497.9800109863281
275302,NFLX,2021-01-19,501.7699890136719
275303,NFLX,2021-01-20,586.3400268554688
275304,NFLX,2021-01-21,579.8400268554688
275305,NFLX,2021-01-22,565.1699829101562
275306,NFLX,2021-01-25,556.780029296875
275307,NFLX,2021-01-26,561.9299926757812
275308,NFLX,2021-01-27,523.280029296875
275309,NFLX,2021-01-28,538.5999755859375
275310,NFLX,2021-01-29,532.3900146484375
275311,NFLX,2021-02-01,539.0399780273438
275312,NFLX,2021-02-02,548.1599731445312
275313,NFLX,2021-02-03,539.4500122070312
275314,NFLX,2021-02-04,552.1599731445312
275315,NFLX,2021-02-05,550.7899780273438
275316,NFLX,2021-02-08,547.9199829101562
275317,NFLX,2021-02-09,559.0700073242188
275318,NFLX,2021-02-10,563.5900268554688
275319,NFLX,2021-02-11,557.5900268554688
275320,NFLX,2021-02-12,556.52001953125
275321,NFLX,2021-02-16,557.280029296875
275322,NFLX,2021-02-17,551.3400268554688
275323,NFLX,2021-02-18,548.219970703125
275324,NFLX,2021-02-19,540.219970703125
275325,NFLX,2021-02-22,533.780029296875
275326,NFLX,2021-02-23,546.1500244140625
275327,NFLX,2021-02-24,553.4099731445312
275328,NFLX,2021-02-25,546.7000122070312
275329,NFLX,2021-02-26,538.8499755859375
275330,NFLX,2021-03-01,550.6400146484375
275331,NFLX,2021-03-02,547.8200073242188
275332,NFLX,2021-03-03,520.7000122070312
275333,NFLX,2021-03-04,511.2900085449219
275334,NFLX,2021-03-05,516.3900146484375
275335,NFLX,2021-03-08,493.3299865722656
275336,NFLX,2021-03-09,506.4400024414063
275337,NFLX,2021-03-10,504.5400085449219
275338,NFLX,2021-03-11,523.0599975585938
275339,NFLX,2021-03-12,518.02001953125
275340,NFLX,2021-03-15,520.25
275341,NFLX,2021-03-16,524.030029296875
275342,NFLX,2021-03-17,524.4400024414062
275343,NFLX,2021-03-18,504.7900085449219
275344,NFLX,2021-03-19,512.1799926757812
275345,NFLX,2021-03-22,523.1099853515625
275346,NFLX,2021-03-23,535.0900268554688
275347,NFLX,2021-03-24,520.8099975585938
275348,NFLX,2021-03-25,502.8599853515625
275349,NFLX,2021-03-26,508.0499877929688
275350,NFLX,2021-03-29,513.9500122070312
275351,NFLX,2021-03-30,513.3900146484375
275352,NFLX,2021-03-31,521.6599731445312
275353,NFLX,2021-04-01,539.4199829101562
275354,NFLX,2021-04-05,540.6699829101562
275355,NFLX,2021-04-06,544.530029296875
275356,NFLX,2021-04-07,546.989990234375
275357,NFLX,2021-04-08,554.5800170898438
275358,NFLX,2021-04-09,555.3099975585938
275359,NFLX,2021-04-12,552.780029296875
275360,NFLX,2021-04-13,553.72998046875
275361,NFLX,2021-04-14,540.02001953125
275362,NFLX,2021-04-15,549.219970703125
275363,NFLX,2021-04-16,546.5399780273438
275364,NFLX,2021-04-19,554.4400024414062
275365,NFLX,2021-04-20,549.5700073242188
275366,NFLX,2021-04-21,508.8999938964844
275367,NFLX,2021-04-22,508.7799987792969
275368,NFLX,2021-04-23,505.5499877929688
275369,NFLX,2021-04-26,510.2999877929688
275370,NFLX,2021-04-27,505.5499877929688
275371,NFLX,2021-04-28,506.5199890136719
275372,NFLX,2021-04-29,509.0
275373,NFLX,2021-04-30,513.469970703125
275374,NFLX,2021-05-03,509.1099853515625
275375,NFLX,2021-05-04,503.1799926757813
275376,NFLX,2021-05-05,496.0799865722656
275377,NFLX,2021-05-06,499.5499877929688
275378,NFLX,2021-05-07,503.8399963378906
275379,NFLX,2021-05-10,486.6900024414063
275380,NFLX,2021-05-11,495.0799865722656
275381,NFLX,2021-05-12,484.9800109863281
275382,NFLX,2021-05-13,486.6600036621094
275383,NFLX,2021-05-14,493.3699951171875
275384,NFLX,2021-05-17,488.9400024414063
275385,NFLX,2021-05-18,486.2799987792969
275386,NFLX,2021-05-19,487.7000122070313
275387,NFLX,2021-05-20,501.6700134277344
275388,NFLX,2021-05-21,497.8900146484375
275389,NFLX,2021-05-24,502.8999938964844
275390,NFLX,2021-05-25,501.3399963378906
275391,NFLX,2021-05-26,502.3599853515625
275392,NFLX,2021-05-27,503.8599853515625
275393,NFLX,2021-05-28,502.80999755859375
275394,NFLX,2021-06-01,499.0799865722656
275395,NFLX,2021-06-02,499.239990234375
275396,NFLX,2021-06-03,489.4299926757813
275397,NFLX,2021-06-04,494.739990234375
275398,NFLX,2021-06-07,494.6600036621094
275399,NFLX,2021-06-08,492.3900146484375
275400,NFLX,2021-06-09,485.80999755859375
275401,NFLX,2021-06-10,487.2699890136719
275402,NFLX,2021-06-11,488.7699890136719
275403,NFLX,2021-06-14,499.8900146484375
275404,NFLX,2021-06-15,491.8999938964844
275405,NFLX,2021-06-16,492.4100036621094
275406,NFLX,2021-06-17,498.3399963378906
275407,NFLX,2021-06-18,500.7699890136719
275408,NFLX,2021-06-21,497.0
275409,NFLX,2021-06-22,508.8200073242188
275410,NFLX,2021-06-23,512.739990234375
275411,NFLX,2021-06-24,518.0599975585938
275412,NFLX,2021-06-25,527.0700073242188
275413,NFLX,2021-06-28,533.030029296875
275414,NFLX,2021-06-29,533.5
275415,NFLX,2021-06-30,528.2100219726562
275416,NFLX,2021-07-01,533.5399780273438
275417,NFLX,2021-07-02,533.97998046875
275418,NFLX,2021-07-06,541.6400146484375
275419,NFLX,2021-07-07,535.9600219726562
275420,NFLX,2021-07-08,530.760009765625
275421,NFLX,2021-07-09,535.97998046875
275422,NFLX,2021-07-12,537.3099975585938
275423,NFLX,2021-07-13,540.6799926757812
275424,NFLX,2021-07-14,547.9500122070312
275425,NFLX,2021-07-15,542.9500122070312
275426,NFLX,2021-07-16,530.3099975585938
275427,NFLX,2021-07-19,532.280029296875
275428,NFLX,2021-07-20,531.0499877929688
275429,NFLX,2021-07-21,513.6300048828125
275430,NFLX,2021-07-22,511.7699890136719
275431,NFLX,2021-07-23,515.4099731445312
275432,NFLX,2021-07-26,516.489990234375
275433,NFLX,2021-07-27,518.9099731445312
275434,NFLX,2021-07-28,519.2999877929688
275435,NFLX,2021-07-29,514.25
275436,NFLX,2021-07-30,517.5700073242188
275437,NFLX,2021-08-02,515.1500244140625
275438,NFLX,2021-08-03,510.8200073242188
275439,NFLX,2021-08-04,517.3499755859375
275440,NFLX,2021-08-05,524.8900146484375
275441,NFLX,2021-08-06,520.5499877929688
275442,NFLX,2021-08-09,519.969970703125
275443,NFLX,2021-08-10,515.8400268554688
275444,NFLX,2021-08-11,512.4000244140625
275445,NFLX,2021-08-12,510.7200012207031
275446,NFLX,2021-08-13,515.9199829101562
275447,NFLX,2021-08-16,517.9199829101562
275448,NFLX,2021-08-17,518.9099731445312
275449,NFLX,2021-08-18,521.8699951171875
275450,NFLX,2021-08-19,543.7100219726562
275451,NFLX,2021-08-20,546.8800048828125
275452,NFLX,2021-08-23,553.3300170898438
275453,NFLX,2021-08-24,553.4099731445312
275454,NFLX,2021-08-25,547.5800170898438
275455,NFLX,2021-08-26,550.1199951171875
275456,NFLX,2021-08-27,558.9199829101562
275457,NFLX,2021-08-30,566.1799926757812
275458,NFLX,2021-08-31,569.1900024414062
275459,NFLX,2021-09-01,582.0700073242188
275460,NFLX,2021-09-02,588.5499877929688
275461,NFLX,2021-09-03,590.530029296875
275462,NFLX,2021-09-07,606.7100219726562
275463,NFLX,2021-09-08,606.0499877929688
275464,NFLX,2021-09-09,597.5399780273438
275465,NFLX,2021-09-10,598.719970703125
275466,NFLX,2021-09-13,589.2899780273438
275467,NFLX,2021-09-14,577.760009765625
275468,NFLX,2021-09-15,582.8699951171875
275469,NFLX,2021-09-16,586.5
275470,NFLX,2021-09-17,589.3499755859375
275471,NFLX,2021-09-20,575.4299926757812
275472,NFLX,2021-09-21,573.1400146484375
275473,NFLX,2021-09-22,590.6500244140625
275474,NFLX,2021-09-23,593.260009765625
275475,NFLX,2021-09-24,592.3900146484375
275476,NFLX,2021-09-27,592.6400146484375
275477,NFLX,2021-09-28,583.8499755859375
275478,NFLX,2021-09-29,599.0599975585938
275479,NFLX,2021-09-30,610.3400268554688
275480,NFLX,2021-10-01,613.1500244140625
275481,NFLX,2021-10-04,603.3499755859375
275482,NFLX,2021-10-05,634.8099975585938
275483,NFLX,2021-10-06,639.0999755859375
275484,NFLX,2021-10-07,631.8499755859375
275485,NFLX,2021-10-08,632.6599731445312
275486,NFLX,2021-10-11,627.0399780273438
275487,NFLX,2021-10-12,624.9400024414062
275488,NFLX,2021-10-13,629.760009765625
275489,NFLX,2021-10-14,633.7999877929688
275490,NFLX,2021-10-15,628.2899780273438
275491,NFLX,2021-10-18,637.969970703125
275492,NFLX,2021-10-19,639.0
275493,NFLX,2021-10-20,625.1400146484375
275494,NFLX,2021-10-21,653.1599731445312
275495,NFLX,2021-10-22,664.780029296875
275496,NFLX,2021-10-25,671.6599731445312
275497,NFLX,2021-10-26,668.52001953125
275498,NFLX,2021-10-27,662.9199829101562
275499,NFLX,2021-10-28,674.0499877929688
275500,NFLX,2021-10-29,690.3099975585938
275501,NFLX,2021-11-01,681.1699829101562
275502,NFLX,2021-11-02,677.719970703125
275503,NFLX,2021-11-03,688.2899780273438
275504,NFLX,2021-11-04,668.4000244140625
275505,NFLX,2021-11-05,645.719970703125
275506,NFLX,2021-11-08,651.4500122070312
275507,NFLX,2021-11-09,655.989990234375
275508,NFLX,2021-11-10,646.9099731445312
275509,NFLX,2021-11-11,657.5800170898438
275510,NFLX,2021-11-12,682.6099853515625
275511,NFLX,2021-11-15,679.3300170898438
275512,NFLX,2021-11-16,687.4000244140625
275513,NFLX,2021-11-17,691.6900024414062
275514,NFLX,2021-11-18,682.02001953125
275515,NFLX,2021-11-19,678.7999877929688
275516,NFLX,2021-11-22,659.2000122070312
275517,NFLX,2021-11-23,654.0599975585938
275518,NFLX,2021-11-24,658.2899780273438
275519,NFLX,2021-11-26,665.6400146484375
275520,NFLX,2021-11-29,663.8400268554688
275521,NFLX,2021-11-30,641.9000244140625
275522,NFLX,2021-12-01,617.77001953125
275523,NFLX,2021-12-02,616.469970703125
275524,NFLX,2021-12-03,602.1300048828125
275525,NFLX,2021-12-06,612.6900024414062
275526,NFLX,2021-12-07,625.5800170898438
275527,NFLX,2021-12-08,628.0800170898438
275528,NFLX,2021-12-09,611.0
275529,NFLX,2021-12-10,611.6599731445312
275530,NFLX,2021-12-13,604.5599975585938
275531,NFLX,2021-12-14,597.989990234375
275532,NFLX,2021-12-15,605.0399780273438
275533,NFLX,2021-12-16,591.0599975585938
275534,NFLX,2021-12-17,586.72998046875
275535,NFLX,2021-12-20,593.739990234375
275536,NFLX,2021-12-21,604.9199829101562
275537,NFLX,2021-12-22,614.239990234375
275538,NFLX,2021-12-23,614.0900268554688
275539,NFLX,2021-12-27,613.1199951171875
275540,NFLX,2021-12-28,610.7100219726562
275541,NFLX,2021-12-29,610.5399780273438
275542,NFLX,2021-12-30,612.0900268554688
275543,NFLX,2021-12-31,602.4400024414062
275544,NFLX,2022-01-03,597.3699951171875
275545,NFLX,2022-01-04,591.1500244140625
275546,NFLX,2022-01-05,567.52001953125
275547,NFLX,2022-01-06,553.2899780273438
275548,NFLX,2022-01-07,541.0599975585938
275549,NFLX,2022-01-10,539.8499755859375
275550,NFLX,2022-01-11,540.8400268554688
275551,NFLX,2022-01-12,537.219970703125
275552,NFLX,2022-01-13,519.2000122070312
275553,NFLX,2022-01-14,525.6900024414062
275554,NFLX,2022-01-18,510.7999877929688
275555,NFLX,2022-01-19,515.8599853515625
275556,NFLX,2022-01-20,508.25
275557,NFLX,2022-01-21,397.5
275558,NFLX,2022-01-24,387.1499938964844
275559,NFLX,2022-01-25,366.4200134277344
275560,NFLX,2022-01-26,359.70001220703125
275561,NFLX,2022-01-27,386.7000122070313
275562,NFLX,2022-01-28,384.3599853515625
275563,NFLX,2022-01-31,427.1400146484375
275564,NFLX,2022-02-01,457.1300048828125
275565,NFLX,2022-02-02,429.4800109863281
275566,NFLX,2022-02-03,405.6000061035156
275567,NFLX,2022-02-04,410.1700134277344
275568,NFLX,2022-02-07,402.1000061035156
275569,NFLX,2022-02-08,403.5299987792969
275570,NFLX,2022-02-09,412.8900146484375
275571,NFLX,2022-02-10,406.2699890136719
275572,NFLX,2022-02-11,391.30999755859375
275573,NFLX,2022-02-14,396.5700073242188
275574,NFLX,2022-02-15,407.4599914550781
275575,NFLX,2022-02-16,398.0799865722656
275576,NFLX,2022-02-17,386.6700134277344
275577,NFLX,2022-02-18,391.2900085449219
275578,NFLX,2022-02-22,377.3800048828125
275579,NFLX,2022-02-23,367.4599914550781
275580,NFLX,2022-02-24,390.0299987792969
275581,NFLX,2022-02-25,390.7999877929688
275582,NFLX,2022-02-28,394.5199890136719
275583,NFLX,2022-03-01,386.239990234375
275584,NFLX,2022-03-02,380.0299987792969
275585,NFLX,2022-03-03,368.0700073242188
275586,NFLX,2022-03-04,361.7300109863281
275587,NFLX,2022-03-07,350.260009765625
275588,NFLX,2022-03-08,341.760009765625
275589,NFLX,2022-03-09,358.7900085449219
275590,NFLX,2022-03-10,356.7699890136719
275591,NFLX,2022-03-11,340.32000732421875
275592,NFLX,2022-03-14,331.010009765625
275593,NFLX,2022-03-15,343.75
275594,NFLX,2022-03-16,357.5299987792969
275595,NFLX,2022-03-17,371.3999938964844
275596,NFLX,2022-03-18,380.6000061035156
275597,NFLX,2022-03-21,374.5899963378906
275598,NFLX,2022-03-22,382.9200134277344
275599,NFLX,2022-03-23,374.489990234375
275600,NFLX,2022-03-24,375.7099914550781
275601,NFLX,2022-03-25,373.8500061035156
275602,NFLX,2022-03-28,378.510009765625
275603,NFLX,2022-03-29,391.8200073242188
275604,NFLX,2022-03-30,381.4700012207031
275605,NFLX,2022-03-31,374.5899963378906
275606,NFLX,2022-04-01,373.4700012207031
275607,NFLX,2022-04-04,391.5
275608,NFLX,2022-04-05,380.1499938964844
275609,NFLX,2022-04-06,368.3500061035156
275610,NFLX,2022-04-07,362.1499938964844
275611,NFLX,2022-04-08,355.8800048828125
275612,NFLX,2022-04-11,348.0
275613,NFLX,2022-04-12,344.1000061035156
275614,NFLX,2022-04-13,350.42999267578125
275615,NFLX,2022-04-14,341.1300048828125
275616,NFLX,2022-04-18,337.8599853515625
275617,NFLX,2022-04-19,348.6099853515625
275618,NFLX,2022-04-20,226.19000244140625
275619,NFLX,2022-04-21,218.22000122070312
275620,NFLX,2022-04-22,215.5200042724609
275621,NFLX,2022-04-25,209.91000366210935
275622,NFLX,2022-04-26,198.3999938964844
275623,NFLX,2022-04-27,188.5399932861328
275624,NFLX,2022-04-28,199.5200042724609
275625,NFLX,2022-04-29,190.3600006103516
275626,NFLX,2022-05-02,199.4600067138672
275627,NFLX,2022-05-03,199.8699951171875
275628,NFLX,2022-05-04,204.00999450683597
275629,NFLX,2022-05-05,188.32000732421875
275630,NFLX,2022-05-06,180.97000122070312
275631,NFLX,2022-05-09,173.10000610351562
275632,NFLX,2022-05-10,177.66000366210938
275633,NFLX,2022-05-11,166.3699951171875
275634,NFLX,2022-05-12,174.30999755859375
275635,NFLX,2022-05-13,187.63999938964844
275636,NFLX,2022-05-16,186.50999450683597
275637,NFLX,2022-05-17,190.55999755859372
275638,NFLX,2022-05-18,177.19000244140625
275639,NFLX,2022-05-19,183.47999572753903
275640,NFLX,2022-05-20,186.3500061035156
275641,NFLX,2022-05-23,187.44000244140625
275642,NFLX,2022-05-24,180.33999633789065
275643,NFLX,2022-05-25,187.8300018310547
275644,NFLX,2022-05-26,191.3999938964844
275645,NFLX,2022-05-27,195.19000244140625
275646,NFLX,2022-05-31,197.44000244140625
275647,NFLX,2022-06-01,192.91000366210935
275648,NFLX,2022-06-02,205.08999633789065
275649,NFLX,2022-06-03,198.97999572753903
275650,NFLX,2022-06-06,197.13999938964844
275651,NFLX,2022-06-07,198.6100006103516
275652,NFLX,2022-06-08,202.8300018310547
275653,NFLX,2022-06-09,192.7700042724609
275654,NFLX,2022-06-10,182.94000244140625
275655,NFLX,2022-06-13,169.69000244140625
275656,NFLX,2022-06-14,167.5399932861328
275657,NFLX,2022-06-15,180.11000061035156
275658,NFLX,2022-06-16,173.35000610351562
275659,NFLX,2022-06-17,175.50999450683594
275660,NFLX,2022-06-21,170.91000366210938
275661,NFLX,2022-06-22,178.88999938964844
275662,NFLX,2022-06-23,181.7100067138672
275663,NFLX,2022-06-24,190.8500061035156
275664,NFLX,2022-06-27,189.13999938964844
275665,NFLX,2022-06-28,179.60000610351562
275666,NFLX,2022-06-29,178.36000061035156
275667,NFLX,2022-06-30,174.8699951171875
275668,NFLX,2022-07-01,179.9499969482422
275669,NFLX,2022-07-05,185.8800048828125
275670,NFLX,2022-07-06,184.05999755859372
275671,NFLX,2022-07-07,189.2700042724609
275672,NFLX,2022-07-08,186.97999572753903
275673,NFLX,2022-07-11,177.33999633789062
275674,NFLX,2022-07-12,174.4499969482422
275675,NFLX,2022-07-13,176.55999755859375
275676,NFLX,2022-07-14,174.77999877929688
275677,NFLX,2022-07-15,189.1100006103516
275678,NFLX,2022-07-18,190.9199981689453
275679,NFLX,2022-07-19,201.6300048828125
275680,NFLX,2022-07-20,216.44000244140625
275681,NFLX,2022-07-21,223.8800048828125
275682,NFLX,2022-07-22,220.44000244140625
275683,NFLX,2022-07-25,218.50999450683597
275684,NFLX,2022-07-26,213.91000366210935
275685,NFLX,2022-07-27,226.75
275686,NFLX,2022-07-28,226.0200042724609
275687,NFLX,2022-07-29,224.8999938964844
275688,NFLX,2022-08-01,226.2100067138672
275689,NFLX,2022-08-02,221.4199981689453
275690,NFLX,2022-08-03,226.72999572753903
275691,NFLX,2022-08-04,229.91000366210935
275692,NFLX,2022-08-05,226.77999877929688
275693,NFLX,2022-08-08,233.4900054931641
275694,NFLX,2022-08-09,229.94000244140625
275695,NFLX,2022-08-10,244.1100006103516
275696,NFLX,2022-08-11,242.6999969482422
275697,NFLX,2022-08-12,249.3000030517578
275698,NFLX,2022-08-15,249.1100006103516
275699,NFLX,2022-08-16,245.69000244140625
275700,NFLX,2022-08-17,241.1499938964844
275701,NFLX,2022-08-18,245.1699981689453
275702,NFLX,2022-08-19,241.16000366210935
275703,NFLX,2022-08-22,226.5399932861328
275704,NFLX,2022-08-23,224.5500030517578
275705,NFLX,2022-08-24,229.6100006103516
275706,NFLX,2022-08-25,233.97999572753903
275707,NFLX,2022-08-26,223.27999877929688
275708,NFLX,2022-08-29,224.57000732421875
275709,NFLX,2022-08-30,220.6499938964844
275710,NFLX,2022-08-31,223.55999755859372
275711,NFLX,2022-09-01,230.0399932861328
275712,NFLX,2022-09-02,226.1100006103516
275713,NFLX,2022-09-06,218.38999938964844
275714,NFLX,2022-09-07,228.9600067138672
275715,NFLX,2022-09-08,227.44000244140625
275716,NFLX,2022-09-09,233.57000732421875
275717,NFLX,2022-09-12,236.52999877929688
275718,NFLX,2022-09-13,218.1300048828125
275719,NFLX,2022-09-14,224.1199951171875
275720,NFLX,2022-09-15,235.3800048828125
275721,NFLX,2022-09-16,240.1300048828125
275722,NFLX,2022-09-19,243.6300048828125
275723,NFLX,2022-09-20,242.8500061035156
275724,NFLX,2022-09-21,236.8699951171875
275725,NFLX,2022-09-22,237.0500030517578
275726,NFLX,2022-09-23,226.41000366210935
275727,NFLX,2022-09-26,224.07000732421875
275728,NFLX,2022-09-27,224.3600006103516
275729,NFLX,2022-09-28,245.1999969482422
275730,NFLX,2022-09-29,239.7100067138672
275731,NFLX,2022-09-30,235.44000244140625
275732,NFLX,2022-10-03,239.0399932861328
275733,NFLX,2022-10-04,240.7400054931641
275734,NFLX,2022-10-05,236.72999572753903
275735,NFLX,2022-10-06,240.0200042724609
275736,NFLX,2022-10-07,224.75
275737,NFLX,2022-10-10,229.97999572753903
275738,NFLX,2022-10-11,214.2899932861328
275739,NFLX,2022-10-12,220.8699951171875
275740,NFLX,2022-10-13,232.50999450683597
275741,NFLX,2022-10-14,230.0
275742,NFLX,2022-10-17,245.1000061035156
275743,NFLX,2022-10-18,240.8600006103516
275744,NFLX,2022-10-19,272.3800048828125
275745,NFLX,2022-10-20,268.1600036621094
275746,NFLX,2022-10-21,289.57000732421875
275747,NFLX,2022-10-24,282.45001220703125
275748,NFLX,2022-10-25,291.0199890136719
275749,NFLX,2022-10-26,298.6199951171875
275750,NFLX,2022-10-27,296.94000244140625
275751,NFLX,2022-10-28,295.7200012207031
275752,NFLX,2022-10-31,291.8800048828125
275753,NFLX,2022-11-01,286.75
275754,NFLX,2022-11-02,273.0
275755,NFLX,2022-11-03,269.0599975585937
275756,NFLX,2022-11-04,260.7900085449219
275757,NFLX,2022-11-07,258.6000061035156
275758,NFLX,2022-11-08,263.4599914550781
275759,NFLX,2022-11-09,254.66000366210935
275760,NFLX,2022-11-10,274.9700012207031
275761,NFLX,2022-11-11,290.1300048828125
275762,NFLX,2022-11-14,299.2699890136719
275763,NFLX,2022-11-15,310.20001220703125
275764,NFLX,2022-11-16,306.0199890136719
275765,NFLX,2022-11-17,295.2799987792969
275766,NFLX,2022-11-18,287.9800109863281
275767,NFLX,2022-11-21,285.04998779296875
275768,NFLX,2022-11-22,286.69000244140625
275769,NFLX,2022-11-23,291.5
275770,NFLX,2022-11-25,285.5400085449219
275771,NFLX,2022-11-28,281.1700134277344
275772,NFLX,2022-11-29,280.9599914550781
275773,NFLX,2022-11-30,305.5299987792969
275774,NFLX,2022-12-01,316.95001220703125
275775,NFLX,2022-12-02,320.4100036621094
275776,NFLX,2022-12-05,312.5899963378906
275777,NFLX,2022-12-06,305.5599975585937
275778,NFLX,2022-12-07,308.4200134277344
275779,NFLX,2022-12-08,310.260009765625
275780,NFLX,2022-12-09,320.010009765625
275781,NFLX,2022-12-12,315.17999267578125
275782,NFLX,2022-12-13,320.3399963378906
275783,NFLX,2022-12-14,317.8299865722656
275784,NFLX,2022-12-15,290.4100036621094
275785,NFLX,2022-12-16,290.7099914550781
275786,NFLX,2022-12-19,288.29998779296875
275787,NFLX,2022-12-20,288.19000244140625
275788,NFLX,2022-12-21,297.9599914550781
275789,NFLX,2022-12-22,297.75
275790,NFLX,2022-12-23,294.9599914550781
275791,NFLX,2022-12-27,284.1700134277344
275792,NFLX,2022-12-28,276.8800048828125
275793,NFLX,2022-12-29,291.1199951171875
275794,NFLX,2022-12-30,294.8800048828125
275795,NFLX,2023-01-03,294.95001220703125
275796,NFLX,2023-01-04,309.4100036621094
275797,NFLX,2023-01-05,309.70001220703125
275798,NFLX,2023-01-06,315.54998779296875
275799,NFLX,2023-01-09,315.1700134277344
275800,NFLX,2023-01-10,327.5400085449219
275801,NFLX,2023-01-11,327.260009765625
275802,NFLX,2023-01-12,330.1300048828125
275803,NFLX,2023-01-13,332.82000732421875
275804,NFLX,2023-01-17,326.2200012207031
275805,NFLX,2023-01-18,326.3299865722656
275806,NFLX,2023-01-19,315.7799987792969
275807,NFLX,2023-01-20,342.5
275808,NFLX,2023-01-23,357.4200134277344
275809,NFLX,2023-01-24,363.8299865722656
275810,NFLX,2023-01-25,367.9599914550781
275811,NFLX,2023-01-26,364.8699951171875
275812,NFLX,2023-01-27,360.7699890136719
275813,NFLX,2023-01-30,353.1099853515625
275814,NFLX,2023-01-31,353.8599853515625
275815,NFLX,2023-02-01,361.989990234375
275816,NFLX,2023-02-02,366.8900146484375
275817,NFLX,2023-02-03,365.8999938964844
275818,NFLX,2023-02-06,361.4800109863281
275819,NFLX,2023-02-07,362.9500122070313
275820,NFLX,2023-02-08,366.8299865722656
275821,NFLX,2023-02-09,362.5
275822,NFLX,2023-02-10,347.3599853515625
275823,NFLX,2023-02-13,358.57000732421875
275824,NFLX,2023-02-14,359.9599914550781
275825,NFLX,2023-02-15,361.4200134277344
275826,NFLX,2023-02-16,350.7099914550781
275827,NFLX,2023-02-17,347.9599914550781
275828,NFLX,2023-02-21,337.5
275829,NFLX,2023-02-22,334.8800048828125
275830,NFLX,2023-02-23,323.6499938964844
275831,NFLX,2023-02-24,317.1499938964844
275832,NFLX,2023-02-27,323.0299987792969
275833,NFLX,2023-02-28,322.1300048828125
275834,NFLX,2023-03-01,313.4800109863281
275835,NFLX,2023-03-02,311.8800048828125
275836,NFLX,2023-03-03,315.17999267578125
275837,NFLX,2023-03-06,312.0299987792969
275838,NFLX,2023-03-07,308.4700012207031
275839,NFLX,2023-03-08,311.7900085449219
275840,NFLX,2023-03-09,297.7799987792969
275841,NFLX,2023-03-10,292.760009765625
275842,NFLX,2023-03-13,293.510009765625
275843,NFLX,2023-03-14,294.94000244140625
275844,NFLX,2023-03-15,303.7900085449219
275845,NFLX,2023-03-16,310.0599975585937
275846,NFLX,2023-03-17,303.5
275847,NFLX,2023-03-20,305.1300048828125
275848,NFLX,2023-03-21,305.7900085449219
275849,NFLX,2023-03-22,293.8999938964844
275850,NFLX,2023-03-23,320.3699951171875
275851,NFLX,2023-03-24,328.3900146484375
275852,NFLX,2023-03-27,327.6600036621094
275853,NFLX,2023-03-28,323.5199890136719
275854,NFLX,2023-03-29,332.0299987792969
275855,NFLX,2023-03-30,338.42999267578125
275856,NFLX,2023-03-31,345.4800109863281
275857,NFLX,2023-04-03,348.2799987792969
275858,NFLX,2023-04-04,346.75
275859,NFLX,2023-04-05,342.3500061035156
275860,NFLX,2023-04-06,339.3299865722656
275861,NFLX,2023-04-10,338.989990234375
275862,NFLX,2023-04-11,338.2099914550781
275863,NFLX,2023-04-12,331.0299987792969
275864,NFLX,2023-04-13,346.19000244140625
275865,NFLX,2023-04-14,338.6300048828125
275866,NFLX,2023-04-17,332.7200012207031
275867,NFLX,2023-04-18,333.70001220703125
275868,NFLX,2023-04-19,323.1199951171875
275869,NFLX,2023-04-20,325.3500061035156
275870,NFLX,2023-04-21,327.9800109863281
275871,NFLX,2023-04-24,329.0199890136719
275872,NFLX,2023-04-25,322.54998779296875
275873,NFLX,2023-04-26,321.1499938964844
275874,NFLX,2023-04-27,325.8500061035156
275875,NFLX,2023-04-28,329.92999267578125
275876,NFLX,2023-05-01,324.1199951171875
275877,NFLX,2023-05-02,317.54998779296875
275878,NFLX,2023-05-03,319.29998779296875
275879,NFLX,2023-05-04,320.7799987792969
275880,NFLX,2023-05-05,322.760009765625
275881,NFLX,2023-05-08,331.2099914550781
275882,NFLX,2023-05-09,332.1400146484375
275883,NFLX,2023-05-10,335.4200134277344
275884,NFLX,2023-05-11,344.760009765625
275885,NFLX,2023-05-12,339.8900146484375
275886,NEE,1973-02-21,2.265625
275887,NEE,1973-02-22,2.296875
275888,NEE,1973-02-23,2.328125
275889,NEE,1973-02-26,2.320312976837158
275890,NEE,1973-02-27,2.34375
275891,NEE,1973-02-28,2.375
275892,NEE,1973-03-01,2.390625
275893,NEE,1973-03-02,2.390625
275894,NEE,1973-03-05,2.398437976837158
275895,NEE,1973-03-06,2.414062976837158
275896,NEE,1973-03-07,2.4375
275897,NEE,1973-03-08,2.421875
275898,NEE,1973-03-09,2.414062976837158
275899,NEE,1973-03-12,2.421875
275900,NEE,1973-03-13,2.492187976837158
275901,NEE,1973-03-14,2.4375
275902,NEE,1973-03-15,2.390625
275903,NEE,1973-03-16,2.296875
275904,NEE,1973-03-19,2.273437976837158
275905,NEE,1973-03-20,2.28125
275906,NEE,1973-03-21,2.257812976837158
275907,NEE,1973-03-22,2.234375
275908,NEE,1973-03-23,2.210937976837158
275909,NEE,1973-03-26,2.148437976837158
275910,NEE,1973-03-27,2.1875
275911,NEE,1973-03-28,2.15625
275912,NEE,1973-03-29,2.148437976837158
275913,NEE,1973-03-30,2.132812976837158
275914,NEE,1973-04-02,2.117187976837158
275915,NEE,1973-04-03,2.078125
275916,NEE,1973-04-04,2.1875
275917,NEE,1973-04-05,2.1875
275918,NEE,1973-04-06,2.203125
275919,NEE,1973-04-09,2.203125
275920,NEE,1973-04-10,2.304687976837158
275921,NEE,1973-04-11,2.351562976837158
275922,NEE,1973-04-12,2.359375
275923,NEE,1973-04-13,2.34375
275924,NEE,1973-04-16,2.421875
275925,NEE,1973-04-17,2.375
275926,NEE,1973-04-18,2.40625
275927,NEE,1973-04-19,2.40625
275928,NEE,1973-04-23,2.40625
275929,NEE,1973-04-24,2.382812976837158
275930,NEE,1973-04-25,2.367187976837158
275931,NEE,1973-04-26,2.34375
275932,NEE,1973-04-27,2.375
275933,NEE,1973-04-30,2.390625
275934,NEE,1973-05-01,2.359375
275935,NEE,1973-05-02,2.375
275936,NEE,1973-05-03,2.414062976837158
275937,NEE,1973-05-04,2.429687976837158
275938,NEE,1973-05-07,2.390625
275939,NEE,1973-05-08,2.414062976837158
275940,NEE,1973-05-09,2.421875
275941,NEE,1973-05-10,2.4375
275942,NEE,1973-05-11,2.414062976837158
275943,NEE,1973-05-14,2.351562976837158
275944,NEE,1973-05-15,2.359375
275945,NEE,1973-05-16,2.421875
275946,NEE,1973-05-17,2.398437976837158
275947,NEE,1973-05-18,2.375
275948,NEE,1973-05-21,2.367187976837158
275949,NEE,1973-05-22,2.320312976837158
275950,NEE,1973-05-23,2.304687976837158
275951,NEE,1973-05-24,2.351562976837158
275952,NEE,1973-05-25,2.390625
275953,NEE,1973-05-29,2.40625
275954,NEE,1973-05-30,2.40625
275955,NEE,1973-05-31,2.40625
275956,NEE,1973-06-01,2.382812976837158
275957,NEE,1973-06-04,2.359375
275958,NEE,1973-06-05,2.390625
275959,NEE,1973-06-06,2.390625
275960,NEE,1973-06-07,2.421875
275961,NEE,1973-06-08,2.390625
275962,NEE,1973-06-11,2.398437976837158
275963,NEE,1973-06-12,2.40625
275964,NEE,1973-06-13,2.398437976837158
275965,NEE,1973-06-14,2.40625
275966,NEE,1973-06-15,2.367187976837158
275967,NEE,1973-06-18,2.328125
275968,NEE,1973-06-19,2.335937976837158
275969,NEE,1973-06-20,2.328125
275970,NEE,1973-06-21,2.289062976837158
275971,NEE,1973-06-22,2.3125
275972,NEE,1973-06-25,2.289062976837158
275973,NEE,1973-06-26,2.289062976837158
275974,NEE,1973-06-27,2.289062976837158
275975,NEE,1973-06-28,2.289062976837158
275976,NEE,1973-06-29,2.242187976837158
275977,NEE,1973-07-02,2.210937976837158
275978,NEE,1973-07-03,2.210937976837158
275979,NEE,1973-07-05,2.210937976837158
275980,NEE,1973-07-06,2.179687976837158
275981,NEE,1973-07-09,2.1875
275982,NEE,1973-07-10,2.171875
275983,NEE,1973-07-11,2.1875
275984,NEE,1973-07-12,2.1875
275985,NEE,1973-07-13,2.179687976837158
275986,NEE,1973-07-16,2.179687976837158
275987,NEE,1973-07-17,2.179687976837158
275988,NEE,1973-07-18,2.1875
275989,NEE,1973-07-19,2.1875
275990,NEE,1973-07-20,2.195312976837158
275991,NEE,1973-07-23,2.234375
275992,NEE,1973-07-24,2.242187976837158
275993,NEE,1973-07-25,2.242187976837158
275994,NEE,1973-07-26,2.234375
275995,NEE,1973-07-27,2.210937976837158
275996,NEE,1973-07-30,2.203125
275997,NEE,1973-07-31,2.179687976837158
275998,NEE,1973-08-01,2.164062976837158
275999,NEE,1973-08-02,2.101562976837158
276000,NEE,1973-08-03,2.101562976837158
276001,NEE,1973-08-06,2.117187976837158
276002,NEE,1973-08-07,2.125
276003,NEE,1973-08-08,2.125
276004,NEE,1973-08-09,2.101562976837158
276005,NEE,1973-08-10,2.085937976837158
276006,NEE,1973-08-13,2.0625
276007,NEE,1973-08-14,2.039062976837158
276008,NEE,1973-08-15,2.054687976837158
276009,NEE,1973-08-16,2.054687976837158
276010,NEE,1973-08-17,2.054687976837158
276011,NEE,1973-08-20,2.078125
276012,NEE,1973-08-21,2.0625
276013,NEE,1973-08-22,2.070312976837158
276014,NEE,1973-08-23,2.0625
276015,NEE,1973-08-24,2.085937976837158
276016,NEE,1973-08-27,2.085937976837158
276017,NEE,1973-08-28,2.070312976837158
276018,NEE,1973-08-29,2.0625
276019,NEE,1973-08-30,2.101562976837158
276020,NEE,1973-08-31,2.101562976837158
276021,NEE,1973-09-04,2.132812976837158
276022,NEE,1973-09-05,2.140625
276023,NEE,1973-09-06,2.195312976837158
276024,NEE,1973-09-07,2.242187976837158
276025,NEE,1973-09-10,2.226562976837158
276026,NEE,1973-09-11,2.203125
276027,NEE,1973-09-12,2.1875
276028,NEE,1973-09-13,2.179687976837158
276029,NEE,1973-09-14,2.210937976837158
276030,NEE,1973-09-17,2.210937976837158
276031,NEE,1973-09-18,2.210937976837158
276032,NEE,1973-09-19,2.210937976837158
276033,NEE,1973-09-20,2.21875
276034,NEE,1973-09-21,2.265625
276035,NEE,1973-09-24,2.34375
276036,NEE,1973-09-25,2.34375
276037,NEE,1973-09-26,2.40625
276038,NEE,1973-09-27,2.398437976837158
276039,NEE,1973-09-28,2.367187976837158
276040,NEE,1973-10-01,2.296875
276041,NEE,1973-10-02,2.34375
276042,NEE,1973-10-03,2.328125
276043,NEE,1973-10-04,2.328125
276044,NEE,1973-10-05,2.359375
276045,NEE,1973-10-08,2.328125
276046,NEE,1973-10-09,2.3125
276047,NEE,1973-10-10,2.265625
276048,NEE,1973-10-11,2.296875
276049,NEE,1973-10-12,2.320312976837158
276050,NEE,1973-10-15,2.296875
276051,NEE,1973-10-16,2.28125
276052,NEE,1973-10-17,2.28125
276053,NEE,1973-10-18,2.296875
276054,NEE,1973-10-19,2.328125
276055,NEE,1973-10-22,2.304687976837158
276056,NEE,1973-10-23,2.328125
276057,NEE,1973-10-24,2.3125
276058,NEE,1973-10-25,2.328125
276059,NEE,1973-10-26,2.359375
276060,NEE,1973-10-29,2.398437976837158
276061,NEE,1973-10-30,2.390625
276062,NEE,1973-10-31,2.367187976837158
276063,NEE,1973-11-01,2.304687976837158
276064,NEE,1973-11-02,2.3125
276065,NEE,1973-11-05,2.1875
276066,NEE,1973-11-06,2.1875
276067,NEE,1973-11-07,2.171875
276068,NEE,1973-11-08,2.078125
276069,NEE,1973-11-09,2.039062976837158
276070,NEE,1973-11-12,2.054687976837158
276071,NEE,1973-11-13,2.007812976837158
276072,NEE,1973-11-14,1.953125
276073,NEE,1973-11-15,2.007812976837158
276074,NEE,1973-11-16,2.015625
276075,NEE,1973-11-19,1.96875
276076,NEE,1973-11-20,1.9609379768371584
276077,NEE,1973-11-21,1.9453129768371584
276078,NEE,1973-11-23,1.9453129768371584
276079,NEE,1973-11-26,1.9296879768371584
276080,NEE,1973-11-27,1.9140629768371584
276081,NEE,1973-11-28,1.8125
276082,NEE,1973-11-29,1.8046879768371584
276083,NEE,1973-11-30,1.71875
276084,NEE,1973-12-03,1.5625
276085,NEE,1973-12-04,1.609375
276086,NEE,1973-12-05,1.5703129768371582
276087,NEE,1973-12-06,1.578125
276088,NEE,1973-12-07,1.65625
276089,NEE,1973-12-10,1.7578129768371582
276090,NEE,1973-12-11,1.6640629768371582
276091,NEE,1973-12-12,1.578125
276092,NEE,1973-12-13,1.5546879768371582
276093,NEE,1973-12-14,1.5625
276094,NEE,1973-12-17,1.515625
276095,NEE,1973-12-18,1.5625
276096,NEE,1973-12-19,1.578125
276097,NEE,1973-12-20,1.6015629768371582
276098,NEE,1973-12-21,1.6015629768371582
276099,NEE,1973-12-24,1.609375
276100,NEE,1973-12-26,1.578125
276101,NEE,1973-12-27,1.515625
276102,NEE,1973-12-28,1.5390629768371582
276103,NEE,1973-12-31,1.5390629768371582
276104,NEE,1974-01-02,1.546875
276105,NEE,1974-01-03,1.65625
276106,NEE,1974-01-04,1.796875
276107,NEE,1974-01-07,1.765625
276108,NEE,1974-01-08,1.671875
276109,NEE,1974-01-09,1.6484379768371582
276110,NEE,1974-01-10,1.6171879768371582
276111,NEE,1974-01-11,1.6640629768371582
276112,NEE,1974-01-14,1.6953129768371582
276113,NEE,1974-01-15,1.65625
276114,NEE,1974-01-16,1.6640629768371582
276115,NEE,1974-01-17,1.6875
276116,NEE,1974-01-18,1.671875
276117,NEE,1974-01-21,1.6640629768371582
276118,NEE,1974-01-22,1.6796879768371582
276119,NEE,1974-01-23,1.703125
276120,NEE,1974-01-24,1.703125
276121,NEE,1974-01-25,1.6875
276122,NEE,1974-01-28,1.6953129768371582
276123,NEE,1974-01-29,1.6953129768371582
276124,NEE,1974-01-30,1.671875
276125,NEE,1974-01-31,1.640625
276126,NEE,1974-02-01,1.6484379768371582
276127,NEE,1974-02-04,1.59375
276128,NEE,1974-02-05,1.578125
276129,NEE,1974-02-06,1.5625
276130,NEE,1974-02-07,1.59375
276131,NEE,1974-02-08,1.59375
276132,NEE,1974-02-11,1.609375
276133,NEE,1974-02-12,1.609375
276134,NEE,1974-02-13,1.6015629768371582
276135,NEE,1974-02-14,1.6015629768371582
276136,NEE,1974-02-15,1.578125
276137,NEE,1974-02-19,1.53125
276138,NEE,1974-02-20,1.515625
276139,NEE,1974-02-21,1.5234379768371582
276140,NEE,1974-02-22,1.5234379768371582
276141,NEE,1974-02-25,1.546875
276142,NEE,1974-02-26,1.546875
276143,NEE,1974-02-27,1.5546879768371582
276144,NEE,1974-02-28,1.5703129768371582
276145,NEE,1974-03-01,1.5546879768371582
276146,NEE,1974-03-04,1.5390629768371582
276147,NEE,1974-03-05,1.515625
276148,NEE,1974-03-06,1.515625
276149,NEE,1974-03-07,1.484375
276150,NEE,1974-03-08,1.484375
276151,NEE,1974-03-11,1.515625
276152,NEE,1974-03-12,1.515625
276153,NEE,1974-03-13,1.609375
276154,NEE,1974-03-14,1.578125
276155,NEE,1974-03-15,1.59375
276156,NEE,1974-03-18,1.53125
276157,NEE,1974-03-19,1.515625
276158,NEE,1974-03-20,1.515625
276159,NEE,1974-03-21,1.5
276160,NEE,1974-03-22,1.5078129768371582
276161,NEE,1974-03-25,1.515625
276162,NEE,1974-03-26,1.5
276163,NEE,1974-03-27,1.484375
276164,NEE,1974-03-28,1.421875
276165,NEE,1974-03-29,1.40625
276166,NEE,1974-04-01,1.359375
276167,NEE,1974-04-02,1.3359379768371582
276168,NEE,1974-04-03,1.3515629768371582
276169,NEE,1974-04-04,1.3515629768371582
276170,NEE,1974-04-05,1.3203129768371582
276171,NEE,1974-04-08,1.3359379768371582
276172,NEE,1974-04-09,1.328125
276173,NEE,1974-04-10,1.3046879768371582
276174,NEE,1974-04-11,1.2890629768371582
276175,NEE,1974-04-15,1.265625
276176,NEE,1974-04-16,1.2734379768371582
276177,NEE,1974-04-17,1.2734379768371582
276178,NEE,1974-04-18,1.296875
276179,NEE,1974-04-19,1.296875
276180,NEE,1974-04-22,1.28125
276181,NEE,1974-04-23,1.234375
276182,NEE,1974-04-24,1.203125
276183,NEE,1974-04-25,1.1875
276184,NEE,1974-04-26,1.1796879768371582
276185,NEE,1974-04-29,1.140625
276186,NEE,1974-04-30,1.0859379768371582
276187,NEE,1974-05-01,1.1015629768371582
276188,NEE,1974-05-02,1.1015629768371582
276189,NEE,1974-05-03,1.1015629768371582
276190,NEE,1974-05-06,1.1484379768371582
276191,NEE,1974-05-07,1.15625
276192,NEE,1974-05-08,1.1640629768371582
276193,NEE,1974-05-09,1.2265629768371582
276194,NEE,1974-05-10,1.203125
276195,NEE,1974-05-13,1.21875
276196,NEE,1974-05-14,1.2421879768371582
276197,NEE,1974-05-15,1.234375
276198,NEE,1974-05-16,1.25
276199,NEE,1974-05-17,1.2265629768371582
276200,NEE,1974-05-20,1.25
276201,NEE,1974-05-21,1.2421879768371582
276202,NEE,1974-05-22,1.1875
276203,NEE,1974-05-23,1.1953129768371582
276204,NEE,1974-05-24,1.2109379768371582
276205,NEE,1974-05-28,1.1953129768371582
276206,NEE,1974-05-29,1.171875
276207,NEE,1974-05-30,1.1796879768371582
276208,NEE,1974-05-31,1.203125
276209,NEE,1974-06-03,1.21875
276210,NEE,1974-06-04,1.25
276211,NEE,1974-06-05,1.2890629768371582
276212,NEE,1974-06-06,1.3125
276213,NEE,1974-06-07,1.3125
276214,NEE,1974-06-10,1.3359379768371582
276215,NEE,1974-06-11,1.3125
276216,NEE,1974-06-12,1.28125
276217,NEE,1974-06-13,1.265625
276218,NEE,1974-06-14,1.203125
276219,NEE,1974-06-17,1.171875
276220,NEE,1974-06-18,1.171875
276221,NEE,1974-06-19,1.125
276222,NEE,1974-06-20,1.1328129768371582
276223,NEE,1974-06-21,1.125
276224,NEE,1974-06-24,1.09375
276225,NEE,1974-06-25,1.109375
276226,NEE,1974-06-26,1.09375
276227,NEE,1974-06-27,1.0703129768371582
276228,NEE,1974-06-28,1.1015629768371582
276229,NEE,1974-07-01,1.078125
276230,NEE,1974-07-02,1.0546879768371582
276231,NEE,1974-07-03,1.046875
276232,NEE,1974-07-05,1.046875
276233,NEE,1974-07-08,1.0625
276234,NEE,1974-07-09,1.1015629768371582
276235,NEE,1974-07-10,1.078125
276236,NEE,1974-07-11,1.078125
276237,NEE,1974-07-12,1.09375
276238,NEE,1974-07-15,1.0859379768371582
276239,NEE,1974-07-16,1.0859379768371582
276240,NEE,1974-07-17,1.109375
276241,NEE,1974-07-18,1.09375
276242,NEE,1974-07-19,1.1015629768371582
276243,NEE,1974-07-22,1.09375
276244,NEE,1974-07-23,1.140625
276245,NEE,1974-07-24,1.1875
276246,NEE,1974-07-25,1.25
276247,NEE,1974-07-26,1.21875
276248,NEE,1974-07-29,1.1875
276249,NEE,1974-07-30,1.1640629768371582
276250,NEE,1974-07-31,1.125
276251,NEE,1974-08-01,1.109375
276252,NEE,1974-08-02,1.1171879768371582
276253,NEE,1974-08-05,1.0859379768371582
276254,NEE,1974-08-06,1.1171879768371582
276255,NEE,1974-08-07,1.125
276256,NEE,1974-08-08,1.1171879768371582
276257,NEE,1974-08-09,1.125
276258,NEE,1974-08-12,1.0859379768371582
276259,NEE,1974-08-13,1.078125
276260,NEE,1974-08-14,1.0859379768371582
276261,NEE,1974-08-15,1.0625
276262,NEE,1974-08-16,1.0625
276263,NEE,1974-08-19,1.0625
276264,NEE,1974-08-20,1.046875
276265,NEE,1974-08-21,1.046875
276266,NEE,1974-08-22,1.0234379768371582
276267,NEE,1974-08-23,0.9765629768371582
276268,NEE,1974-08-26,0.984375
276269,NEE,1974-08-27,0.9375
276270,NEE,1974-08-28,0.890625
276271,NEE,1974-08-29,0.9140629768371582
276272,NEE,1974-08-30,0.9296879768371582
276273,NEE,1974-09-03,0.953125
276274,NEE,1974-09-04,0.9296879768371582
276275,NEE,1974-09-05,0.9375
276276,NEE,1974-09-06,0.9375
276277,NEE,1974-09-09,0.9375
276278,NEE,1974-09-10,0.921875
276279,NEE,1974-09-11,0.921875
276280,NEE,1974-09-12,0.8984379768371582
276281,NEE,1974-09-13,0.875
276282,NEE,1974-09-16,0.8984379768371582
276283,NEE,1974-09-17,0.9140629768371582
276284,NEE,1974-09-18,0.9375
276285,NEE,1974-09-19,1.0
276286,NEE,1974-09-20,1.03125
276287,NEE,1974-09-23,1.0390629768371582
276288,NEE,1974-09-24,1.0546879768371582
276289,NEE,1974-09-25,1.015625
276290,NEE,1974-09-26,1.0
276291,NEE,1974-09-27,1.0234379768371582
276292,NEE,1974-09-30,1.015625
276293,NEE,1974-10-01,1.0078129768371582
276294,NEE,1974-10-02,1.015625
276295,NEE,1974-10-03,1.015625
276296,NEE,1974-10-04,1.015625
276297,NEE,1974-10-07,1.046875
276298,NEE,1974-10-08,1.0390629768371582
276299,NEE,1974-10-09,1.1328129768371582
276300,NEE,1974-10-10,1.2109379768371582
276301,NEE,1974-10-11,1.171875
276302,NEE,1974-10-14,1.21875
276303,NEE,1974-10-15,1.1875
276304,NEE,1974-10-16,1.1640629768371582
276305,NEE,1974-10-17,1.1484379768371582
276306,NEE,1974-10-18,1.0859379768371582
276307,NEE,1974-10-21,1.03125
276308,NEE,1974-10-22,1.03125
276309,NEE,1974-10-23,1.015625
276310,NEE,1974-10-24,1.015625
276311,NEE,1974-10-25,1.015625
276312,NEE,1974-10-28,1.0078129768371582
276313,NEE,1974-10-29,1.046875
276314,NEE,1974-10-30,1.0703129768371582
276315,NEE,1974-10-31,1.09375
276316,NEE,1974-11-01,1.0859379768371582
276317,NEE,1974-11-04,1.078125
276318,NEE,1974-11-05,1.1015629768371582
276319,NEE,1974-11-06,1.1171879768371582
276320,NEE,1974-11-07,1.140625
276321,NEE,1974-11-08,1.1484379768371582
276322,NEE,1974-11-11,1.125
276323,NEE,1974-11-12,1.0859379768371582
276324,NEE,1974-11-13,1.078125
276325,NEE,1974-11-14,1.078125
276326,NEE,1974-11-15,1.1015629768371582
276327,NEE,1974-11-18,1.0859379768371582
276328,NEE,1974-11-19,1.078125
276329,NEE,1974-11-20,1.03125
276330,NEE,1974-11-21,1.0546879768371582
276331,NEE,1974-11-22,1.046875
276332,NEE,1974-11-25,1.0546879768371582
276333,NEE,1974-11-26,1.0234379768371582
276334,NEE,1974-11-27,1.0390629768371582
276335,NEE,1974-11-29,1.0390629768371582
276336,NEE,1974-12-02,1.0078129768371582
276337,NEE,1974-12-03,0.953125
276338,NEE,1974-12-04,0.9453129768371582
276339,NEE,1974-12-05,0.9375
276340,NEE,1974-12-06,0.9453129768371582
276341,NEE,1974-12-09,0.9453129768371582
276342,NEE,1974-12-10,0.96875
276343,NEE,1974-12-11,0.984375
276344,NEE,1974-12-12,0.984375
276345,NEE,1974-12-13,0.984375
276346,NEE,1974-12-16,0.984375
276347,NEE,1974-12-17,0.984375
276348,NEE,1974-12-18,0.9921879768371582
276349,NEE,1974-12-19,1.0
276350,NEE,1974-12-20,1.0078129768371582
276351,NEE,1974-12-23,0.96875
276352,NEE,1974-12-24,0.9765629768371582
276353,NEE,1974-12-26,0.9609379768371582
276354,NEE,1974-12-27,0.9609379768371582
276355,NEE,1974-12-30,0.953125
276356,NEE,1974-12-31,0.96875
276357,NEE,1975-01-02,1.0078129768371582
276358,NEE,1975-01-03,1.0859379768371582
276359,NEE,1975-01-06,1.203125
276360,NEE,1975-01-07,1.1796879768371582
276361,NEE,1975-01-08,1.171875
276362,NEE,1975-01-09,1.21875
276363,NEE,1975-01-10,1.2265629768371582
276364,NEE,1975-01-13,1.2265629768371582
276365,NEE,1975-01-14,1.203125
276366,NEE,1975-01-15,1.1953129768371582
276367,NEE,1975-01-16,1.1796879768371582
276368,NEE,1975-01-17,1.171875
276369,NEE,1975-01-20,1.1640629768371582
276370,NEE,1975-01-21,1.171875
276371,NEE,1975-01-22,1.1640629768371582
276372,NEE,1975-01-23,1.15625
276373,NEE,1975-01-24,1.15625
276374,NEE,1975-01-27,1.1796879768371582
276375,NEE,1975-01-28,1.1875
276376,NEE,1975-01-29,1.21875
276377,NEE,1975-01-30,1.2265629768371582
276378,NEE,1975-01-31,1.234375
276379,NEE,1975-02-03,1.2265629768371582
276380,NEE,1975-02-04,1.21875
276381,NEE,1975-02-05,1.21875
276382,NEE,1975-02-06,1.296875
276383,NEE,1975-02-07,1.28125
276384,NEE,1975-02-10,1.3203129768371582
276385,NEE,1975-02-11,1.34375
276386,NEE,1975-02-12,1.359375
276387,NEE,1975-02-13,1.3828129768371582
276388,NEE,1975-02-14,1.421875
276389,NEE,1975-02-18,1.4453129768371582
276390,NEE,1975-02-19,1.4453129768371582
276391,NEE,1975-02-20,1.4375
276392,NEE,1975-02-21,1.421875
276393,NEE,1975-02-24,1.40625
276394,NEE,1975-02-25,1.3671879768371582
276395,NEE,1975-02-26,1.375
276396,NEE,1975-02-27,1.3671879768371582
276397,NEE,1975-02-28,1.359375
276398,NEE,1975-03-03,1.34375
276399,NEE,1975-03-04,1.3828129768371582
276400,NEE,1975-03-05,1.40625
276401,NEE,1975-03-06,1.4140629768371582
276402,NEE,1975-03-07,1.3984379768371582
276403,NEE,1975-03-10,1.421875
276404,NEE,1975-03-11,1.390625
276405,NEE,1975-03-12,1.3984379768371582
276406,NEE,1975-03-13,1.3828129768371582
276407,NEE,1975-03-14,1.390625
276408,NEE,1975-03-17,1.390625
276409,NEE,1975-03-18,1.3828129768371582
276410,NEE,1975-03-19,1.375
276411,NEE,1975-03-20,1.359375
276412,NEE,1975-03-21,1.3203129768371582
276413,NEE,1975-03-24,1.2734379768371582
276414,NEE,1975-03-25,1.2734379768371582
276415,NEE,1975-03-26,1.3046879768371582
276416,NEE,1975-03-27,1.3046879768371582
276417,NEE,1975-03-31,1.3046879768371582
276418,NEE,1975-04-01,1.3203129768371582
276419,NEE,1975-04-02,1.3515629768371582
276420,NEE,1975-04-03,1.3671879768371582
276421,NEE,1975-04-04,1.359375
276422,NEE,1975-04-07,1.3203129768371582
276423,NEE,1975-04-08,1.296875
276424,NEE,1975-04-09,1.3125
276425,NEE,1975-04-10,1.28125
276426,NEE,1975-04-11,1.28125
276427,NEE,1975-04-14,1.265625
276428,NEE,1975-04-15,1.2890629768371582
276429,NEE,1975-04-16,1.3046879768371582
276430,NEE,1975-04-17,1.3125
276431,NEE,1975-04-18,1.328125
276432,NEE,1975-04-21,1.3203129768371582
276433,NEE,1975-04-22,1.296875
276434,NEE,1975-04-23,1.2890629768371582
276435,NEE,1975-04-24,1.28125
276436,NEE,1975-04-25,1.2734379768371582
276437,NEE,1975-04-28,1.2578129768371582
276438,NEE,1975-04-29,1.265625
276439,NEE,1975-04-30,1.28125
276440,NEE,1975-05-01,1.2734379768371582
276441,NEE,1975-05-02,1.265625
276442,NEE,1975-05-05,1.25
276443,NEE,1975-05-06,1.2578129768371582
276444,NEE,1975-05-07,1.265625
276445,NEE,1975-05-08,1.28125
276446,NEE,1975-05-09,1.375
276447,NEE,1975-05-12,1.3671879768371582
276448,NEE,1975-05-13,1.3671879768371582
276449,NEE,1975-05-14,1.3671879768371582
276450,NEE,1975-05-15,1.3671879768371582
276451,NEE,1975-05-16,1.359375
276452,NEE,1975-05-19,1.328125
276453,NEE,1975-05-20,1.3515629768371582
276454,NEE,1975-05-21,1.3515629768371582
276455,NEE,1975-05-22,1.3125
276456,NEE,1975-05-23,1.3359379768371582
276457,NEE,1975-05-27,1.34375
276458,NEE,1975-05-28,1.328125
276459,NEE,1975-05-29,1.375
276460,NEE,1975-05-30,1.3984379768371582
276461,NEE,1975-06-02,1.4375
276462,NEE,1975-06-03,1.5
276463,NEE,1975-06-04,1.5
276464,NEE,1975-06-05,1.5
276465,NEE,1975-06-06,1.484375
276466,NEE,1975-06-09,1.484375
276467,NEE,1975-06-10,1.4765629768371582
276468,NEE,1975-06-11,1.484375
276469,NEE,1975-06-12,1.4921879768371582
276470,NEE,1975-06-13,1.484375
276471,NEE,1975-06-16,1.515625
276472,NEE,1975-06-17,1.5390629768371582
276473,NEE,1975-06-18,1.5625
276474,NEE,1975-06-19,1.6328129768371582
276475,NEE,1975-06-20,1.6171879768371582
276476,NEE,1975-06-23,1.65625
276477,NEE,1975-06-24,1.6484379768371582
276478,NEE,1975-06-25,1.6484379768371582
276479,NEE,1975-06-26,1.640625
276480,NEE,1975-06-27,1.640625
276481,NEE,1975-06-30,1.625
276482,NEE,1975-07-01,1.5859379768371582
276483,NEE,1975-07-02,1.546875
276484,NEE,1975-07-03,1.5703129768371582
276485,NEE,1975-07-07,1.5234379768371582
276486,NEE,1975-07-08,1.5078129768371582
276487,NEE,1975-07-09,1.5234379768371582
276488,NEE,1975-07-10,1.53125
276489,NEE,1975-07-11,1.5390629768371582
276490,NEE,1975-07-14,1.5703129768371582
276491,NEE,1975-07-15,1.5546879768371582
276492,NEE,1975-07-16,1.515625
276493,NEE,1975-07-17,1.4921879768371582
276494,NEE,1975-07-18,1.4921879768371582
276495,NEE,1975-07-21,1.546875
276496,NEE,1975-07-22,1.515625
276497,NEE,1975-07-23,1.515625
276498,NEE,1975-07-24,1.484375
276499,NEE,1975-07-25,1.4921879768371582
276500,NEE,1975-07-28,1.46875
276501,NEE,1975-07-29,1.484375
276502,NEE,1975-07-30,1.46875
276503,NEE,1975-07-31,1.453125
276504,NEE,1975-08-01,1.4453129768371582
276505,NEE,1975-08-04,1.3984379768371582
276506,NEE,1975-08-05,1.390625
276507,NEE,1975-08-06,1.3828129768371582
276508,NEE,1975-08-07,1.375
276509,NEE,1975-08-08,1.375
276510,NEE,1975-08-11,1.3515629768371582
276511,NEE,1975-08-12,1.359375
276512,NEE,1975-08-13,1.3515629768371582
276513,NEE,1975-08-14,1.359375
276514,NEE,1975-08-15,1.3671879768371582
276515,NEE,1975-08-18,1.359375
276516,NEE,1975-08-19,1.359375
276517,NEE,1975-08-20,1.28125
276518,NEE,1975-08-21,1.28125
276519,NEE,1975-08-22,1.296875
276520,NEE,1975-08-25,1.3203129768371582
276521,NEE,1975-08-26,1.3359379768371582
276522,NEE,1975-08-27,1.328125
276523,NEE,1975-08-28,1.3515629768371582
276524,NEE,1975-08-29,1.34375
276525,NEE,1975-09-02,1.34375
276526,NEE,1975-09-03,1.3203129768371582
276527,NEE,1975-09-04,1.3203129768371582
276528,NEE,1975-09-05,1.328125
276529,NEE,1975-09-08,1.3515629768371582
276530,NEE,1975-09-09,1.34375
276531,NEE,1975-09-10,1.296875
276532,NEE,1975-09-11,1.328125
276533,NEE,1975-09-12,1.296875
276534,NEE,1975-09-15,1.2890629768371582
276535,NEE,1975-09-16,1.2890629768371582
276536,NEE,1975-09-17,1.2890629768371582
276537,NEE,1975-09-18,1.265625
276538,NEE,1975-09-19,1.34375
276539,NEE,1975-09-22,1.375
276540,NEE,1975-09-23,1.3671879768371582
276541,NEE,1975-09-24,1.3671879768371582
276542,NEE,1975-09-25,1.3828129768371582
276543,NEE,1975-09-26,1.40625
276544,NEE,1975-09-29,1.421875
276545,NEE,1975-09-30,1.4296879768371582
276546,NEE,1975-10-01,1.3828129768371582
276547,NEE,1975-10-02,1.3828129768371582
276548,NEE,1975-10-03,1.421875
276549,NEE,1975-10-06,1.4453129768371582
276550,NEE,1975-10-07,1.453125
276551,NEE,1975-10-08,1.484375
276552,NEE,1975-10-09,1.5078129768371582
276553,NEE,1975-10-10,1.484375
276554,NEE,1975-10-13,1.5078129768371582
276555,NEE,1975-10-14,1.515625
276556,NEE,1975-10-15,1.5390629768371582
276557,NEE,1975-10-16,1.609375
276558,NEE,1975-10-17,1.6015629768371582
276559,NEE,1975-10-20,1.625
276560,NEE,1975-10-21,1.625
276561,NEE,1975-10-22,1.609375
276562,NEE,1975-10-23,1.59375
276563,NEE,1975-10-24,1.5859379768371582
276564,NEE,1975-10-27,1.5625
276565,NEE,1975-10-28,1.5859379768371582
276566,NEE,1975-10-29,1.59375
276567,NEE,1975-10-30,1.5859379768371582
276568,NEE,1975-10-31,1.5703129768371582
276569,NEE,1975-11-03,1.5703129768371582
276570,NEE,1975-11-04,1.578125
276571,NEE,1975-11-05,1.59375
276572,NEE,1975-11-06,1.625
276573,NEE,1975-11-07,1.65625
276574,NEE,1975-11-10,1.625
276575,NEE,1975-11-11,1.6171879768371582
276576,NEE,1975-11-12,1.6484379768371582
276577,NEE,1975-11-13,1.65625
276578,NEE,1975-11-14,1.65625
276579,NEE,1975-11-17,1.6796879768371582
276580,NEE,1975-11-18,1.7109379768371582
276581,NEE,1975-11-19,1.6953129768371582
276582,NEE,1975-11-20,1.6328129768371582
276583,NEE,1975-11-21,1.6171879768371582
276584,NEE,1975-11-24,1.6171879768371582
276585,NEE,1975-11-25,1.6484379768371582
276586,NEE,1975-11-26,1.6484379768371582
276587,NEE,1975-11-28,1.6640629768371582
276588,NEE,1975-12-01,1.640625
276589,NEE,1975-12-02,1.59375
276590,NEE,1975-12-03,1.546875
276591,NEE,1975-12-04,1.515625
276592,NEE,1975-12-05,1.4921879768371582
276593,NEE,1975-12-08,1.5
276594,NEE,1975-12-09,1.5
276595,NEE,1975-12-10,1.515625
276596,NEE,1975-12-11,1.5625
276597,NEE,1975-12-12,1.5703129768371582
276598,NEE,1975-12-15,1.5703129768371582
276599,NEE,1975-12-16,1.6015629768371582
276600,NEE,1975-12-17,1.6015629768371582
276601,NEE,1975-12-18,1.6015629768371582
276602,NEE,1975-12-19,1.6015629768371582
276603,NEE,1975-12-22,1.6328129768371582
276604,NEE,1975-12-23,1.6328129768371582
276605,NEE,1975-12-24,1.625
276606,NEE,1975-12-26,1.65625
276607,NEE,1975-12-29,1.6640629768371582
276608,NEE,1975-12-30,1.6640629768371582
276609,NEE,1975-12-31,1.6796879768371582
276610,NEE,1976-01-02,1.6875
276611,NEE,1976-01-05,1.71875
276612,NEE,1976-01-06,1.75
276613,NEE,1976-01-07,1.765625
276614,NEE,1976-01-08,1.7734379768371582
276615,NEE,1976-01-09,1.7890629768371582
276616,NEE,1976-01-12,1.78125
276617,NEE,1976-01-13,1.75
276618,NEE,1976-01-14,1.7265629768371582
276619,NEE,1976-01-15,1.7109379768371582
276620,NEE,1976-01-16,1.6796879768371582
276621,NEE,1976-01-19,1.65625
276622,NEE,1976-01-20,1.65625
276623,NEE,1976-01-21,1.640625
276624,NEE,1976-01-22,1.625
276625,NEE,1976-01-23,1.625
276626,NEE,1976-01-26,1.625
276627,NEE,1976-01-27,1.625
276628,NEE,1976-01-28,1.6015629768371582
276629,NEE,1976-01-29,1.6015629768371582
276630,NEE,1976-01-30,1.6328129768371582
276631,NEE,1976-02-02,1.65625
276632,NEE,1976-02-03,1.640625
276633,NEE,1976-02-04,1.625
276634,NEE,1976-02-05,1.625
276635,NEE,1976-02-06,1.59375
276636,NEE,1976-02-09,1.6171879768371582
276637,NEE,1976-02-10,1.625
276638,NEE,1976-02-11,1.6015629768371582
276639,NEE,1976-02-12,1.6171879768371582
276640,NEE,1976-02-13,1.59375
276641,NEE,1976-02-17,1.6171879768371582
276642,NEE,1976-02-18,1.6015629768371582
276643,NEE,1976-02-19,1.625
276644,NEE,1976-02-20,1.6015629768371582
276645,NEE,1976-02-23,1.6171879768371582
276646,NEE,1976-02-24,1.59375
276647,NEE,1976-02-25,1.6015629768371582
276648,NEE,1976-02-26,1.578125
276649,NEE,1976-02-27,1.5546879768371582
276650,NEE,1976-03-01,1.578125
276651,NEE,1976-03-02,1.5859379768371582
276652,NEE,1976-03-03,1.53125
276653,NEE,1976-03-04,1.515625
276654,NEE,1976-03-05,1.5
276655,NEE,1976-03-08,1.46875
276656,NEE,1976-03-09,1.4921879768371582
276657,NEE,1976-03-10,1.4921879768371582
276658,NEE,1976-03-11,1.5
276659,NEE,1976-03-12,1.5
276660,NEE,1976-03-15,1.4609379768371582
276661,NEE,1976-03-16,1.4765629768371582
276662,NEE,1976-03-17,1.46875
276663,NEE,1976-03-18,1.4765629768371582
276664,NEE,1976-03-19,1.5
276665,NEE,1976-03-22,1.5078129768371582
276666,NEE,1976-03-23,1.515625
276667,NEE,1976-03-24,1.515625
276668,NEE,1976-03-25,1.515625
276669,NEE,1976-03-26,1.53125
276670,NEE,1976-03-29,1.53125
276671,NEE,1976-03-30,1.5390629768371582
276672,NEE,1976-03-31,1.53125
276673,NEE,1976-04-01,1.515625
276674,NEE,1976-04-02,1.515625
276675,NEE,1976-04-05,1.5234379768371582
276676,NEE,1976-04-06,1.5234379768371582
276677,NEE,1976-04-07,1.515625
276678,NEE,1976-04-08,1.484375
276679,NEE,1976-04-09,1.484375
276680,NEE,1976-04-12,1.5078129768371582
276681,NEE,1976-04-13,1.53125
276682,NEE,1976-04-14,1.53125
276683,NEE,1976-04-15,1.546875
276684,NEE,1976-04-19,1.5546879768371582
276685,NEE,1976-04-20,1.59375
276686,NEE,1976-04-21,1.6171879768371582
276687,NEE,1976-04-22,1.6015629768371582
276688,NEE,1976-04-23,1.609375
276689,NEE,1976-04-26,1.625
276690,NEE,1976-04-27,1.5859379768371582
276691,NEE,1976-04-28,1.59375
276692,NEE,1976-04-29,1.5859379768371582
276693,NEE,1976-04-30,1.5390629768371582
276694,NEE,1976-05-03,1.5234379768371582
276695,NEE,1976-05-04,1.5234379768371582
276696,NEE,1976-05-05,1.5078129768371582
276697,NEE,1976-05-06,1.5234379768371582
276698,NEE,1976-05-07,1.53125
276699,NEE,1976-05-10,1.53125
276700,NEE,1976-05-11,1.515625
276701,NEE,1976-05-12,1.5
276702,NEE,1976-05-13,1.5
276703,NEE,1976-05-14,1.484375
276704,NEE,1976-05-17,1.4609379768371582
276705,NEE,1976-05-18,1.3984379768371582
276706,NEE,1976-05-19,1.3984379768371582
276707,NEE,1976-05-20,1.3671879768371582
276708,NEE,1976-05-21,1.34375
276709,NEE,1976-05-24,1.3203129768371582
276710,NEE,1976-05-25,1.296875
276711,NEE,1976-05-26,1.34375
276712,NEE,1976-05-27,1.34375
276713,NEE,1976-05-28,1.3671879768371582
276714,NEE,1976-06-01,1.375
276715,NEE,1976-06-02,1.3671879768371582
276716,NEE,1976-06-03,1.3984379768371582
276717,NEE,1976-06-04,1.40625
276718,NEE,1976-06-07,1.4296879768371582
276719,NEE,1976-06-08,1.4375
276720,NEE,1976-06-09,1.453125
276721,NEE,1976-06-10,1.5
276722,NEE,1976-06-11,1.5078129768371582
276723,NEE,1976-06-14,1.484375
276724,NEE,1976-06-15,1.484375
276725,NEE,1976-06-16,1.4765629768371582
276726,NEE,1976-06-17,1.5
276727,NEE,1976-06-18,1.4921879768371582
276728,NEE,1976-06-21,1.4765629768371582
276729,NEE,1976-06-22,1.4453129768371582
276730,NEE,1976-06-23,1.4453129768371582
276731,NEE,1976-06-24,1.4375
276732,NEE,1976-06-25,1.4453129768371582
276733,NEE,1976-06-28,1.4453129768371582
276734,NEE,1976-06-29,1.4609379768371582
276735,NEE,1976-06-30,1.4921879768371582
276736,NEE,1976-07-01,1.484375
276737,NEE,1976-07-02,1.515625
276738,NEE,1976-07-06,1.5078129768371582
276739,NEE,1976-07-07,1.5078129768371582
276740,NEE,1976-07-08,1.5078129768371582
276741,NEE,1976-07-09,1.5546879768371582
276742,NEE,1976-07-12,1.5703129768371582
276743,NEE,1976-07-13,1.5703129768371582
276744,NEE,1976-07-14,1.5703129768371582
276745,NEE,1976-07-15,1.5546879768371582
276746,NEE,1976-07-16,1.546875
276747,NEE,1976-07-19,1.53125
276748,NEE,1976-07-20,1.515625
276749,NEE,1976-07-21,1.515625
276750,NEE,1976-07-22,1.5
276751,NEE,1976-07-23,1.46875
276752,NEE,1976-07-26,1.453125
276753,NEE,1976-07-27,1.4609379768371582
276754,NEE,1976-07-28,1.453125
276755,NEE,1976-07-29,1.4375
276756,NEE,1976-07-30,1.4453129768371582
276757,NEE,1976-08-02,1.453125
276758,NEE,1976-08-03,1.5
276759,NEE,1976-08-04,1.5078129768371582
276760,NEE,1976-08-05,1.5078129768371582
276761,NEE,1976-08-06,1.5234379768371582
276762,NEE,1976-08-09,1.515625
276763,NEE,1976-08-10,1.546875
276764,NEE,1976-08-11,1.5546879768371582
276765,NEE,1976-08-12,1.546875
276766,NEE,1976-08-13,1.5625
276767,NEE,1976-08-16,1.5625
276768,NEE,1976-08-17,1.5546879768371582
276769,NEE,1976-08-18,1.5625
276770,NEE,1976-08-19,1.546875
276771,NEE,1976-08-20,1.546875
276772,NEE,1976-08-23,1.546875
276773,NEE,1976-08-24,1.5625
276774,NEE,1976-08-25,1.515625
276775,NEE,1976-08-26,1.484375
276776,NEE,1976-08-27,1.4921879768371582
276777,NEE,1976-08-30,1.5
276778,NEE,1976-08-31,1.5
276779,NEE,1976-09-01,1.53125
276780,NEE,1976-09-02,1.5390629768371582
276781,NEE,1976-09-03,1.546875
276782,NEE,1976-09-07,1.6015629768371582
276783,NEE,1976-09-08,1.625
276784,NEE,1976-09-09,1.6484379768371582
276785,NEE,1976-09-10,1.65625
276786,NEE,1976-09-13,1.6484379768371582
276787,NEE,1976-09-14,1.640625
276788,NEE,1976-09-15,1.640625
276789,NEE,1976-09-16,1.65625
276790,NEE,1976-09-17,1.671875
276791,NEE,1976-09-20,1.6875
276792,NEE,1976-09-21,1.6796879768371582
276793,NEE,1976-09-22,1.7109379768371582
276794,NEE,1976-09-23,1.6796879768371582
276795,NEE,1976-09-24,1.6875
276796,NEE,1976-09-27,1.6484379768371582
276797,NEE,1976-09-28,1.6640629768371582
276798,NEE,1976-09-29,1.6640629768371582
276799,NEE,1976-09-30,1.6640629768371582
276800,NEE,1976-10-01,1.640625
276801,NEE,1976-10-04,1.640625
276802,NEE,1976-10-05,1.640625
276803,NEE,1976-10-06,1.640625
276804,NEE,1976-10-07,1.640625
276805,NEE,1976-10-08,1.65625
276806,NEE,1976-10-11,1.6328129768371582
276807,NEE,1976-10-12,1.6015629768371582
276808,NEE,1976-10-13,1.6328129768371582
276809,NEE,1976-10-14,1.6171879768371582
276810,NEE,1976-10-15,1.609375
276811,NEE,1976-10-18,1.6171879768371582
276812,NEE,1976-10-19,1.6015629768371582
276813,NEE,1976-10-20,1.578125
276814,NEE,1976-10-21,1.5703129768371582
276815,NEE,1976-10-22,1.5546879768371582
276816,NEE,1976-10-25,1.5390629768371582
276817,NEE,1976-10-26,1.5390629768371582
276818,NEE,1976-10-27,1.546875
276819,NEE,1976-10-28,1.546875
276820,NEE,1976-10-29,1.5390629768371582
276821,NEE,1976-11-01,1.546875
276822,NEE,1976-11-03,1.53125
276823,NEE,1976-11-04,1.5078129768371582
276824,NEE,1976-11-05,1.515625
276825,NEE,1976-11-08,1.5
276826,NEE,1976-11-09,1.5
276827,NEE,1976-11-10,1.5
276828,NEE,1976-11-11,1.5078129768371582
276829,NEE,1976-11-12,1.4921879768371582
276830,NEE,1976-11-15,1.5234379768371582
276831,NEE,1976-11-16,1.5703129768371582
276832,NEE,1976-11-17,1.609375
276833,NEE,1976-11-18,1.6328129768371582
276834,NEE,1976-11-19,1.6328129768371582
276835,NEE,1976-11-22,1.625
276836,NEE,1976-11-23,1.6015629768371582
276837,NEE,1976-11-24,1.609375
276838,NEE,1976-11-26,1.6328129768371582
276839,NEE,1976-11-29,1.625
276840,NEE,1976-11-30,1.6171879768371582
276841,NEE,1976-12-01,1.640625
276842,NEE,1976-12-02,1.640625
276843,NEE,1976-12-03,1.671875
276844,NEE,1976-12-06,1.703125
276845,NEE,1976-12-07,1.7421879768371582
276846,NEE,1976-12-08,1.734375
276847,NEE,1976-12-09,1.7265629768371582
276848,NEE,1976-12-10,1.734375
276849,NEE,1976-12-13,1.7265629768371582
276850,NEE,1976-12-14,1.7421879768371582
276851,NEE,1976-12-15,1.734375
276852,NEE,1976-12-16,1.734375
276853,NEE,1976-12-17,1.7265629768371582
276854,NEE,1976-12-20,1.7421879768371582
276855,NEE,1976-12-21,1.7421879768371582
276856,NEE,1976-12-22,1.75
276857,NEE,1976-12-23,1.75
276858,NEE,1976-12-27,1.7421879768371582
276859,NEE,1976-12-28,1.7421879768371582
276860,NEE,1976-12-29,1.703125
276861,NEE,1976-12-30,1.7109379768371582
276862,NEE,1976-12-31,1.7265629768371582
276863,NEE,1977-01-03,1.734375
276864,NEE,1977-01-04,1.7265629768371582
276865,NEE,1977-01-05,1.7109379768371582
276866,NEE,1977-01-06,1.7109379768371582
276867,NEE,1977-01-07,1.71875
276868,NEE,1977-01-10,1.7265629768371582
276869,NEE,1977-01-11,1.6875
276870,NEE,1977-01-12,1.671875
276871,NEE,1977-01-13,1.6640629768371582
276872,NEE,1977-01-14,1.65625
276873,NEE,1977-01-17,1.6640629768371582
276874,NEE,1977-01-18,1.5859379768371582
276875,NEE,1977-01-19,1.609375
276876,NEE,1977-01-20,1.6171879768371582
276877,NEE,1977-01-21,1.6640629768371582
276878,NEE,1977-01-24,1.71875
276879,NEE,1977-01-25,1.734375
276880,NEE,1977-01-26,1.7421879768371582
276881,NEE,1977-01-27,1.6953129768371582
276882,NEE,1977-01-28,1.6953129768371582
276883,NEE,1977-01-31,1.6875
276884,NEE,1977-02-01,1.71875
276885,NEE,1977-02-02,1.71875
276886,NEE,1977-02-03,1.703125
276887,NEE,1977-02-04,1.703125
276888,NEE,1977-02-07,1.703125
276889,NEE,1977-02-08,1.671875
276890,NEE,1977-02-09,1.6171879768371582
276891,NEE,1977-02-10,1.609375
276892,NEE,1977-02-11,1.5859379768371582
276893,NEE,1977-02-14,1.59375
276894,NEE,1977-02-15,1.6015629768371582
276895,NEE,1977-02-16,1.609375
276896,NEE,1977-02-17,1.625
276897,NEE,1977-02-18,1.578125
276898,NEE,1977-02-22,1.5703129768371582
276899,NEE,1977-02-23,1.5546879768371582
276900,NEE,1977-02-24,1.5
276901,NEE,1977-02-25,1.5
276902,NEE,1977-02-28,1.484375
276903,NEE,1977-03-01,1.515625
276904,NEE,1977-03-02,1.5390629768371582
276905,NEE,1977-03-03,1.5390629768371582
276906,NEE,1977-03-04,1.546875
276907,NEE,1977-03-07,1.5546879768371582
276908,NEE,1977-03-08,1.5703129768371582
276909,NEE,1977-03-09,1.5625
276910,NEE,1977-03-10,1.5703129768371582
276911,NEE,1977-03-11,1.5625
276912,NEE,1977-03-14,1.5703129768371582
276913,NEE,1977-03-15,1.5703129768371582
276914,NEE,1977-03-16,1.578125
276915,NEE,1977-03-17,1.5703129768371582
276916,NEE,1977-03-18,1.5703129768371582
276917,NEE,1977-03-21,1.546875
276918,NEE,1977-03-22,1.53125
276919,NEE,1977-03-23,1.5234379768371582
276920,NEE,1977-03-24,1.5
276921,NEE,1977-03-25,1.484375
276922,NEE,1977-03-28,1.484375
276923,NEE,1977-03-29,1.5234379768371582
276924,NEE,1977-03-30,1.5078129768371582
276925,NEE,1977-03-31,1.5234379768371582
276926,NEE,1977-04-01,1.5703129768371582
276927,NEE,1977-04-04,1.5625
276928,NEE,1977-04-05,1.5546879768371582
276929,NEE,1977-04-06,1.5625
276930,NEE,1977-04-07,1.5703129768371582
276931,NEE,1977-04-11,1.546875
276932,NEE,1977-04-12,1.578125
276933,NEE,1977-04-13,1.578125
276934,NEE,1977-04-14,1.625
276935,NEE,1977-04-15,1.6328129768371582
276936,NEE,1977-04-18,1.6015629768371582
276937,NEE,1977-04-19,1.5625
276938,NEE,1977-04-20,1.5703129768371582
276939,NEE,1977-04-21,1.5625
276940,NEE,1977-04-22,1.5390629768371582
276941,NEE,1977-04-25,1.515625
276942,NEE,1977-04-26,1.5078129768371582
276943,NEE,1977-04-27,1.53125
276944,NEE,1977-04-28,1.5625
276945,NEE,1977-04-29,1.5546879768371582
276946,NEE,1977-05-02,1.5625
276947,NEE,1977-05-03,1.578125
276948,NEE,1977-05-04,1.6328129768371582
276949,NEE,1977-05-05,1.65625
276950,NEE,1977-05-06,1.6484379768371582
276951,NEE,1977-05-09,1.6484379768371582
276952,NEE,1977-05-10,1.640625
276953,NEE,1977-05-11,1.6328129768371582
276954,NEE,1977-05-12,1.6328129768371582
276955,NEE,1977-05-13,1.640625
276956,NEE,1977-05-16,1.625
276957,NEE,1977-05-17,1.5859379768371582
276958,NEE,1977-05-18,1.625
276959,NEE,1977-05-19,1.625
276960,NEE,1977-05-20,1.625
276961,NEE,1977-05-23,1.6015629768371582
276962,NEE,1977-05-24,1.609375
276963,NEE,1977-05-25,1.59375
276964,NEE,1977-05-26,1.6015629768371582
276965,NEE,1977-05-27,1.59375
276966,NEE,1977-05-31,1.609375
276967,NEE,1977-06-01,1.6484379768371582
276968,NEE,1977-06-02,1.65625
276969,NEE,1977-06-03,1.671875
276970,NEE,1977-06-06,1.671875
276971,NEE,1977-06-07,1.671875
276972,NEE,1977-06-08,1.71875
276973,NEE,1977-06-09,1.71875
276974,NEE,1977-06-10,1.71875
276975,NEE,1977-06-13,1.71875
276976,NEE,1977-06-14,1.7265629768371582
276977,NEE,1977-06-15,1.7265629768371582
276978,NEE,1977-06-16,1.71875
276979,NEE,1977-06-17,1.71875
276980,NEE,1977-06-20,1.7109379768371582
276981,NEE,1977-06-21,1.734375
276982,NEE,1977-06-22,1.71875
276983,NEE,1977-06-23,1.703125
276984,NEE,1977-06-24,1.6953129768371582
276985,NEE,1977-06-27,1.6796879768371582
276986,NEE,1977-06-28,1.6875
276987,NEE,1977-06-29,1.6875
276988,NEE,1977-06-30,1.6953129768371582
276989,NEE,1977-07-01,1.6875
276990,NEE,1977-07-05,1.6953129768371582
276991,NEE,1977-07-06,1.734375
276992,NEE,1977-07-07,1.71875
276993,NEE,1977-07-08,1.7421879768371582
276994,NEE,1977-07-11,1.734375
276995,NEE,1977-07-12,1.7578129768371582
276996,NEE,1977-07-13,1.765625
276997,NEE,1977-07-15,1.7578129768371582
276998,NEE,1977-07-18,1.75
276999,NEE,1977-07-19,1.7421879768371582
277000,NEE,1977-07-20,1.7265629768371582
277001,NEE,1977-07-21,1.7421879768371582
277002,NEE,1977-07-22,1.734375
277003,NEE,1977-07-25,1.7421879768371582
277004,NEE,1977-07-26,1.75
277005,NEE,1977-07-27,1.734375
277006,NEE,1977-07-28,1.703125
277007,NEE,1977-07-29,1.6875
277008,NEE,1977-08-01,1.703125
277009,NEE,1977-08-02,1.6953129768371582
277010,NEE,1977-08-03,1.703125
277011,NEE,1977-08-04,1.6953129768371582
277012,NEE,1977-08-05,1.6953129768371582
277013,NEE,1977-08-08,1.6953129768371582
277014,NEE,1977-08-09,1.6875
277015,NEE,1977-08-10,1.6953129768371582
277016,NEE,1977-08-11,1.671875
277017,NEE,1977-08-12,1.6796879768371582
277018,NEE,1977-08-15,1.6796879768371582
277019,NEE,1977-08-16,1.671875
277020,NEE,1977-08-17,1.671875
277021,NEE,1977-08-18,1.6640629768371582
277022,NEE,1977-08-19,1.640625
277023,NEE,1977-08-22,1.625
277024,NEE,1977-08-23,1.6171879768371582
277025,NEE,1977-08-24,1.625
277026,NEE,1977-08-25,1.6171879768371582
277027,NEE,1977-08-26,1.6015629768371582
277028,NEE,1977-08-29,1.609375
277029,NEE,1977-08-30,1.625
277030,NEE,1977-08-31,1.6171879768371582
277031,NEE,1977-09-01,1.578125
277032,NEE,1977-09-02,1.5859379768371582
277033,NEE,1977-09-06,1.578125
277034,NEE,1977-09-07,1.5859379768371582
277035,NEE,1977-09-08,1.6015629768371582
277036,NEE,1977-09-09,1.578125
277037,NEE,1977-09-12,1.578125
277038,NEE,1977-09-13,1.5859379768371582
277039,NEE,1977-09-14,1.6015629768371582
277040,NEE,1977-09-15,1.6015629768371582
277041,NEE,1977-09-16,1.59375
277042,NEE,1977-09-19,1.5703129768371582
277043,NEE,1977-09-20,1.578125
277044,NEE,1977-09-21,1.578125
277045,NEE,1977-09-22,1.5625
277046,NEE,1977-09-23,1.578125
277047,NEE,1977-09-26,1.5859379768371582
277048,NEE,1977-09-27,1.5859379768371582
277049,NEE,1977-09-28,1.59375
277050,NEE,1977-09-29,1.625
277051,NEE,1977-09-30,1.6328129768371582
277052,NEE,1977-10-03,1.625
277053,NEE,1977-10-04,1.625
277054,NEE,1977-10-05,1.6171879768371582
277055,NEE,1977-10-06,1.6171879768371582
277056,NEE,1977-10-07,1.6171879768371582
277057,NEE,1977-10-10,1.609375
277058,NEE,1977-10-11,1.625
277059,NEE,1977-10-12,1.6171879768371582
277060,NEE,1977-10-13,1.6015629768371582
277061,NEE,1977-10-14,1.6015629768371582
277062,NEE,1977-10-17,1.6015629768371582
277063,NEE,1977-10-18,1.6015629768371582
277064,NEE,1977-10-19,1.6015629768371582
277065,NEE,1977-10-20,1.6015629768371582
277066,NEE,1977-10-21,1.6015629768371582
277067,NEE,1977-10-24,1.5703129768371582
277068,NEE,1977-10-25,1.5703129768371582
277069,NEE,1977-10-26,1.546875
277070,NEE,1977-10-27,1.546875
277071,NEE,1977-10-28,1.546875
277072,NEE,1977-10-31,1.578125
277073,NEE,1977-11-01,1.5625
277074,NEE,1977-11-02,1.546875
277075,NEE,1977-11-03,1.5390629768371582
277076,NEE,1977-11-04,1.5625
277077,NEE,1977-11-07,1.578125
277078,NEE,1977-11-08,1.59375
277079,NEE,1977-11-09,1.6171879768371582
277080,NEE,1977-11-10,1.640625
277081,NEE,1977-11-11,1.6796879768371582
277082,NEE,1977-11-14,1.65625
277083,NEE,1977-11-15,1.6875
277084,NEE,1977-11-16,1.671875
277085,NEE,1977-11-17,1.671875
277086,NEE,1977-11-18,1.6796879768371582
277087,NEE,1977-11-21,1.65625
277088,NEE,1977-11-22,1.6328129768371582
277089,NEE,1977-11-23,1.6640629768371582
277090,NEE,1977-11-25,1.6796879768371582
277091,NEE,1977-11-28,1.6875
277092,NEE,1977-11-29,1.6796879768371582
277093,NEE,1977-11-30,1.6953129768371582
277094,NEE,1977-12-01,1.703125
277095,NEE,1977-12-02,1.7109379768371582
277096,NEE,1977-12-05,1.71875
277097,NEE,1977-12-06,1.6796879768371582
277098,NEE,1977-12-07,1.6640629768371582
277099,NEE,1977-12-08,1.671875
277100,NEE,1977-12-09,1.671875
277101,NEE,1977-12-12,1.6796879768371582
277102,NEE,1977-12-13,1.6640629768371582
277103,NEE,1977-12-14,1.65625
277104,NEE,1977-12-15,1.640625
277105,NEE,1977-12-16,1.6484379768371582
277106,NEE,1977-12-19,1.6484379768371582
277107,NEE,1977-12-20,1.6484379768371582
277108,NEE,1977-12-21,1.6484379768371582
277109,NEE,1977-12-22,1.6484379768371582
277110,NEE,1977-12-23,1.640625
277111,NEE,1977-12-27,1.6484379768371582
277112,NEE,1977-12-28,1.640625
277113,NEE,1977-12-29,1.6640629768371582
277114,NEE,1977-12-30,1.6796879768371582
277115,NEE,1978-01-03,1.6875
277116,NEE,1978-01-04,1.671875
277117,NEE,1978-01-05,1.6796879768371582
277118,NEE,1978-01-06,1.640625
277119,NEE,1978-01-09,1.609375
277120,NEE,1978-01-10,1.5625
277121,NEE,1978-01-11,1.5625
277122,NEE,1978-01-12,1.5625
277123,NEE,1978-01-13,1.5546879768371582
277124,NEE,1978-01-16,1.5625
277125,NEE,1978-01-17,1.5625
277126,NEE,1978-01-18,1.5625
277127,NEE,1978-01-19,1.5859379768371582
277128,NEE,1978-01-20,1.5859379768371582
277129,NEE,1978-01-23,1.5703129768371582
277130,NEE,1978-01-24,1.578125
277131,NEE,1978-01-25,1.578125
277132,NEE,1978-01-26,1.5703129768371582
277133,NEE,1978-01-27,1.578125
277134,NEE,1978-01-30,1.5703129768371582
277135,NEE,1978-01-31,1.5703129768371582
277136,NEE,1978-02-01,1.578125
277137,NEE,1978-02-02,1.578125
277138,NEE,1978-02-03,1.578125
277139,NEE,1978-02-06,1.59375
277140,NEE,1978-02-07,1.5859379768371582
277141,NEE,1978-02-08,1.609375
277142,NEE,1978-02-09,1.6171879768371582
277143,NEE,1978-02-10,1.625
277144,NEE,1978-02-13,1.625
277145,NEE,1978-02-14,1.6171879768371582
277146,NEE,1978-02-15,1.6171879768371582
277147,NEE,1978-02-16,1.59375
277148,NEE,1978-02-17,1.5859379768371582
277149,NEE,1978-02-21,1.5546879768371582
277150,NEE,1978-02-22,1.515625
277151,NEE,1978-02-23,1.5078129768371582
277152,NEE,1978-02-24,1.5234379768371582
277153,NEE,1978-02-27,1.515625
277154,NEE,1978-02-28,1.4765629768371582
277155,NEE,1978-03-01,1.5
277156,NEE,1978-03-02,1.515625
277157,NEE,1978-03-03,1.5234379768371582
277158,NEE,1978-03-06,1.5546879768371582
277159,NEE,1978-03-07,1.5625
277160,NEE,1978-03-08,1.5703129768371582
277161,NEE,1978-03-09,1.5703129768371582
277162,NEE,1978-03-10,1.59375
277163,NEE,1978-03-13,1.578125
277164,NEE,1978-03-14,1.578125
277165,NEE,1978-03-15,1.5703129768371582
277166,NEE,1978-03-16,1.578125
277167,NEE,1978-03-17,1.59375
277168,NEE,1978-03-20,1.59375
277169,NEE,1978-03-21,1.5859379768371582
277170,NEE,1978-03-22,1.5859379768371582
277171,NEE,1978-03-23,1.5625
277172,NEE,1978-03-27,1.5390629768371582
277173,NEE,1978-03-28,1.5703129768371582
277174,NEE,1978-03-29,1.5703129768371582
277175,NEE,1978-03-30,1.5703129768371582
277176,NEE,1978-03-31,1.5625
277177,NEE,1978-04-03,1.53125
277178,NEE,1978-04-04,1.5390629768371582
277179,NEE,1978-04-05,1.5390629768371582
277180,NEE,1978-04-06,1.5390629768371582
277181,NEE,1978-04-07,1.5625
277182,NEE,1978-04-10,1.5546879768371582
277183,NEE,1978-04-11,1.5625
277184,NEE,1978-04-12,1.5546879768371582
277185,NEE,1978-04-13,1.59375
277186,NEE,1978-04-14,1.59375
277187,NEE,1978-04-17,1.59375
277188,NEE,1978-04-18,1.59375
277189,NEE,1978-04-19,1.5859379768371582
277190,NEE,1978-04-20,1.609375
277191,NEE,1978-04-21,1.59375
277192,NEE,1978-04-24,1.59375
277193,NEE,1978-04-25,1.6171879768371582
277194,NEE,1978-04-26,1.609375
277195,NEE,1978-04-27,1.609375
277196,NEE,1978-04-28,1.609375
277197,NEE,1978-05-01,1.65625
277198,NEE,1978-05-02,1.6796879768371582
277199,NEE,1978-05-03,1.6640629768371582
277200,NEE,1978-05-04,1.6484379768371582
277201,NEE,1978-05-05,1.640625
277202,NEE,1978-05-08,1.6015629768371582
277203,NEE,1978-05-09,1.6015629768371582
277204,NEE,1978-05-10,1.59375
277205,NEE,1978-05-11,1.6015629768371582
277206,NEE,1978-05-12,1.609375
277207,NEE,1978-05-15,1.6171879768371582
277208,NEE,1978-05-16,1.6171879768371582
277209,NEE,1978-05-17,1.59375
277210,NEE,1978-05-18,1.6015629768371582
277211,NEE,1978-05-19,1.6171879768371582
277212,NEE,1978-05-22,1.59375
277213,NEE,1978-05-23,1.59375
277214,NEE,1978-05-24,1.625
277215,NEE,1978-05-25,1.6484379768371582
277216,NEE,1978-05-26,1.640625
277217,NEE,1978-05-30,1.671875
277218,NEE,1978-05-31,1.6953129768371582
277219,NEE,1978-06-01,1.7109379768371582
277220,NEE,1978-06-02,1.734375
277221,NEE,1978-06-05,1.71875
277222,NEE,1978-06-06,1.7265629768371582
277223,NEE,1978-06-07,1.71875
277224,NEE,1978-06-08,1.71875
277225,NEE,1978-06-09,1.71875
277226,NEE,1978-06-12,1.703125
277227,NEE,1978-06-13,1.6953129768371582
277228,NEE,1978-06-14,1.703125
277229,NEE,1978-06-15,1.6953129768371582
277230,NEE,1978-06-16,1.6953129768371582
277231,NEE,1978-06-19,1.6796879768371582
277232,NEE,1978-06-20,1.6796879768371582
277233,NEE,1978-06-21,1.6796879768371582
277234,NEE,1978-06-22,1.6875
277235,NEE,1978-06-23,1.6953129768371582
277236,NEE,1978-06-26,1.6953129768371582
277237,NEE,1978-06-27,1.703125
277238,NEE,1978-06-28,1.703125
277239,NEE,1978-06-29,1.703125
277240,NEE,1978-06-30,1.7109379768371582
277241,NEE,1978-07-03,1.7109379768371582
277242,NEE,1978-07-05,1.7109379768371582
277243,NEE,1978-07-06,1.703125
277244,NEE,1978-07-07,1.6953129768371582
277245,NEE,1978-07-10,1.703125
277246,NEE,1978-07-11,1.6953129768371582
277247,NEE,1978-07-12,1.7109379768371582
277248,NEE,1978-07-13,1.7109379768371582
277249,NEE,1978-07-14,1.703125
277250,NEE,1978-07-17,1.703125
277251,NEE,1978-07-18,1.703125
277252,NEE,1978-07-19,1.703125
277253,NEE,1978-07-20,1.6953129768371582
277254,NEE,1978-07-21,1.6875
277255,NEE,1978-07-24,1.6953129768371582
277256,NEE,1978-07-25,1.71875
277257,NEE,1978-07-26,1.734375
277258,NEE,1978-07-27,1.75
277259,NEE,1978-07-28,1.7578129768371582
277260,NEE,1978-07-31,1.7578129768371582
277261,NEE,1978-08-01,1.7578129768371582
277262,NEE,1978-08-02,1.7734379768371582
277263,NEE,1978-08-03,1.7890629768371582
277264,NEE,1978-08-04,1.796875
277265,NEE,1978-08-07,1.8046879768371584
277266,NEE,1978-08-08,1.8046879768371584
277267,NEE,1978-08-09,1.8359379768371584
277268,NEE,1978-08-10,1.8203129768371584
277269,NEE,1978-08-11,1.796875
277270,NEE,1978-08-14,1.8125
277271,NEE,1978-08-15,1.8125
277272,NEE,1978-08-16,1.828125
277273,NEE,1978-08-17,1.828125
277274,NEE,1978-08-18,1.8125
277275,NEE,1978-08-21,1.8203129768371584
277276,NEE,1978-08-22,1.8125
277277,NEE,1978-08-23,1.796875
277278,NEE,1978-08-24,1.7890629768371582
277279,NEE,1978-08-25,1.7890629768371582
277280,NEE,1978-08-28,1.78125
277281,NEE,1978-08-29,1.765625
277282,NEE,1978-08-30,1.75
277283,NEE,1978-08-31,1.75
277284,NEE,1978-09-01,1.75
277285,NEE,1978-09-05,1.75
277286,NEE,1978-09-06,1.765625
277287,NEE,1978-09-07,1.765625
277288,NEE,1978-09-08,1.796875
277289,NEE,1978-09-11,1.796875
277290,NEE,1978-09-12,1.7734379768371582
277291,NEE,1978-09-13,1.7890629768371582
277292,NEE,1978-09-14,1.796875
277293,NEE,1978-09-15,1.7890629768371582
277294,NEE,1978-09-18,1.78125
277295,NEE,1978-09-19,1.78125
277296,NEE,1978-09-20,1.78125
277297,NEE,1978-09-21,1.8046879768371584
277298,NEE,1978-09-22,1.8125
277299,NEE,1978-09-25,1.8046879768371584
277300,NEE,1978-09-26,1.8046879768371584
277301,NEE,1978-09-27,1.7890629768371582
277302,NEE,1978-09-28,1.78125
277303,NEE,1978-09-29,1.7734379768371582
277304,NEE,1978-10-02,1.7578129768371582
277305,NEE,1978-10-03,1.7578129768371582
277306,NEE,1978-10-04,1.7578129768371582
277307,NEE,1978-10-05,1.7578129768371582
277308,NEE,1978-10-06,1.7734379768371582
277309,NEE,1978-10-09,1.7734379768371582
277310,NEE,1978-10-10,1.7578129768371582
277311,NEE,1978-10-11,1.7734379768371582
277312,NEE,1978-10-12,1.7578129768371582
277313,NEE,1978-10-13,1.7578129768371582
277314,NEE,1978-10-16,1.75
277315,NEE,1978-10-17,1.7109379768371582
277316,NEE,1978-10-18,1.7109379768371582
277317,NEE,1978-10-19,1.703125
277318,NEE,1978-10-20,1.6875
277319,NEE,1978-10-23,1.6796879768371582
277320,NEE,1978-10-24,1.6953129768371582
277321,NEE,1978-10-25,1.6953129768371582
277322,NEE,1978-10-26,1.6953129768371582
277323,NEE,1978-10-27,1.6796879768371582
277324,NEE,1978-10-30,1.65625
277325,NEE,1978-10-31,1.640625
277326,NEE,1978-11-01,1.640625
277327,NEE,1978-11-02,1.6484379768371582
277328,NEE,1978-11-03,1.625
277329,NEE,1978-11-06,1.6484379768371582
277330,NEE,1978-11-07,1.6171879768371582
277331,NEE,1978-11-08,1.6171879768371582
277332,NEE,1978-11-09,1.625
277333,NEE,1978-11-10,1.625
277334,NEE,1978-11-13,1.6171879768371582
277335,NEE,1978-11-14,1.6171879768371582
277336,NEE,1978-11-15,1.625
277337,NEE,1978-11-16,1.640625
277338,NEE,1978-11-17,1.671875
277339,NEE,1978-11-20,1.6875
277340,NEE,1978-11-21,1.6796879768371582
277341,NEE,1978-11-22,1.6484379768371582
277342,NEE,1978-11-24,1.6953129768371582
277343,NEE,1978-11-27,1.703125
277344,NEE,1978-11-28,1.703125
277345,NEE,1978-11-29,1.6875
277346,NEE,1978-11-30,1.6875
277347,NEE,1978-12-01,1.734375
277348,NEE,1978-12-04,1.7109379768371582
277349,NEE,1978-12-05,1.703125
277350,NEE,1978-12-06,1.703125
277351,NEE,1978-12-07,1.7109379768371582
277352,NEE,1978-12-08,1.71875
277353,NEE,1978-12-11,1.71875
277354,NEE,1978-12-12,1.7109379768371582
277355,NEE,1978-12-13,1.7109379768371582
277356,NEE,1978-12-14,1.6953129768371582
277357,NEE,1978-12-15,1.6875
277358,NEE,1978-12-18,1.640625
277359,NEE,1978-12-19,1.6328129768371582
277360,NEE,1978-12-20,1.640625
277361,NEE,1978-12-21,1.65625
277362,NEE,1978-12-22,1.6640629768371582
277363,NEE,1978-12-26,1.65625
277364,NEE,1978-12-27,1.6484379768371582
277365,NEE,1978-12-28,1.640625
277366,NEE,1978-12-29,1.6328129768371582
277367,NEE,1979-01-02,1.640625
277368,NEE,1979-01-03,1.671875
277369,NEE,1979-01-04,1.65625
277370,NEE,1979-01-05,1.6875
277371,NEE,1979-01-08,1.6796879768371582
277372,NEE,1979-01-09,1.7109379768371582
277373,NEE,1979-01-10,1.6875
277374,NEE,1979-01-11,1.6875
277375,NEE,1979-01-12,1.671875
277376,NEE,1979-01-15,1.671875
277377,NEE,1979-01-16,1.6796879768371582
277378,NEE,1979-01-17,1.6796879768371582
277379,NEE,1979-01-18,1.6796879768371582
277380,NEE,1979-01-19,1.65625
277381,NEE,1979-01-22,1.6640629768371582
277382,NEE,1979-01-23,1.65625
277383,NEE,1979-01-24,1.671875
277384,NEE,1979-01-25,1.703125
277385,NEE,1979-01-26,1.71875
277386,NEE,1979-01-29,1.7109379768371582
277387,NEE,1979-01-30,1.7109379768371582
277388,NEE,1979-01-31,1.7109379768371582
277389,NEE,1979-02-01,1.703125
277390,NEE,1979-02-02,1.71875
277391,NEE,1979-02-05,1.6875
277392,NEE,1979-02-06,1.7109379768371582
277393,NEE,1979-02-07,1.6953129768371582
277394,NEE,1979-02-08,1.71875
277395,NEE,1979-02-09,1.71875
277396,NEE,1979-02-12,1.71875
277397,NEE,1979-02-13,1.734375
277398,NEE,1979-02-14,1.7421879768371582
277399,NEE,1979-02-15,1.7421879768371582
277400,NEE,1979-02-16,1.75
277401,NEE,1979-02-20,1.75
277402,NEE,1979-02-21,1.75
277403,NEE,1979-02-22,1.71875
277404,NEE,1979-02-23,1.734375
277405,NEE,1979-02-26,1.7265629768371582
277406,NEE,1979-02-27,1.7265629768371582
277407,NEE,1979-02-28,1.7421879768371582
277408,NEE,1979-03-01,1.734375
277409,NEE,1979-03-02,1.7578129768371582
277410,NEE,1979-03-05,1.75
277411,NEE,1979-03-06,1.765625
277412,NEE,1979-03-07,1.7890629768371582
277413,NEE,1979-03-08,1.78125
277414,NEE,1979-03-09,1.7734379768371582
277415,NEE,1979-03-12,1.765625
277416,NEE,1979-03-13,1.765625
277417,NEE,1979-03-14,1.75
277418,NEE,1979-03-15,1.734375
277419,NEE,1979-03-16,1.734375
277420,NEE,1979-03-19,1.7578129768371582
277421,NEE,1979-03-20,1.734375
277422,NEE,1979-03-21,1.75
277423,NEE,1979-03-22,1.7421879768371582
277424,NEE,1979-03-23,1.7265629768371582
277425,NEE,1979-03-26,1.734375
277426,NEE,1979-03-27,1.7421879768371582
277427,NEE,1979-03-28,1.734375
277428,NEE,1979-03-29,1.734375
277429,NEE,1979-03-30,1.75
277430,NEE,1979-04-02,1.6953129768371582
277431,NEE,1979-04-03,1.7109379768371582
277432,NEE,1979-04-04,1.71875
277433,NEE,1979-04-05,1.7109379768371582
277434,NEE,1979-04-06,1.734375
277435,NEE,1979-04-09,1.7265629768371582
277436,NEE,1979-04-10,1.7265629768371582
277437,NEE,1979-04-11,1.703125
277438,NEE,1979-04-12,1.6875
277439,NEE,1979-04-16,1.6875
277440,NEE,1979-04-17,1.7265629768371582
277441,NEE,1979-04-18,1.7109379768371582
277442,NEE,1979-04-19,1.703125
277443,NEE,1979-04-20,1.6953129768371582
277444,NEE,1979-04-23,1.7109379768371582
277445,NEE,1979-04-24,1.6875
277446,NEE,1979-04-25,1.6953129768371582
277447,NEE,1979-04-26,1.671875
277448,NEE,1979-04-27,1.6875
277449,NEE,1979-04-30,1.6796879768371582
277450,NEE,1979-05-01,1.671875
277451,NEE,1979-05-02,1.65625
277452,NEE,1979-05-03,1.6640629768371582
277453,NEE,1979-05-04,1.6640629768371582
277454,NEE,1979-05-07,1.6484379768371582
277455,NEE,1979-05-08,1.640625
277456,NEE,1979-05-09,1.640625
277457,NEE,1979-05-10,1.6640629768371582
277458,NEE,1979-05-11,1.6640629768371582
277459,NEE,1979-05-14,1.671875
277460,NEE,1979-05-15,1.671875
277461,NEE,1979-05-16,1.671875
277462,NEE,1979-05-17,1.7109379768371582
277463,NEE,1979-05-18,1.71875
277464,NEE,1979-05-21,1.71875
277465,NEE,1979-05-22,1.671875
277466,NEE,1979-05-23,1.671875
277467,NEE,1979-05-24,1.671875
277468,NEE,1979-05-25,1.6640629768371582
277469,NEE,1979-05-29,1.671875
277470,NEE,1979-05-30,1.6640629768371582
277471,NEE,1979-05-31,1.65625
277472,NEE,1979-06-01,1.6640629768371582
277473,NEE,1979-06-04,1.6796879768371582
277474,NEE,1979-06-05,1.6640629768371582
277475,NEE,1979-06-06,1.6875
277476,NEE,1979-06-07,1.6875
277477,NEE,1979-06-08,1.6875
277478,NEE,1979-06-11,1.6875
277479,NEE,1979-06-12,1.703125
277480,NEE,1979-06-13,1.7109379768371582
277481,NEE,1979-06-14,1.734375
277482,NEE,1979-06-15,1.734375
277483,NEE,1979-06-18,1.7421879768371582
277484,NEE,1979-06-19,1.7421879768371582
277485,NEE,1979-06-20,1.7421879768371582
277486,NEE,1979-06-21,1.75
277487,NEE,1979-06-22,1.75
277488,NEE,1979-06-25,1.734375
277489,NEE,1979-06-26,1.734375
277490,NEE,1979-06-27,1.734375
277491,NEE,1979-06-28,1.7421879768371582
277492,NEE,1979-06-29,1.7421879768371582
277493,NEE,1979-07-02,1.7265629768371582
277494,NEE,1979-07-03,1.75
277495,NEE,1979-07-05,1.7421879768371582
277496,NEE,1979-07-06,1.7421879768371582
277497,NEE,1979-07-09,1.7421879768371582
277498,NEE,1979-07-10,1.75
277499,NEE,1979-07-11,1.7421879768371582
277500,NEE,1979-07-12,1.75
277501,NEE,1979-07-13,1.7421879768371582
277502,NEE,1979-07-16,1.71875
277503,NEE,1979-07-17,1.7265629768371582
277504,NEE,1979-07-18,1.7109379768371582
277505,NEE,1979-07-19,1.71875
277506,NEE,1979-07-20,1.6953129768371582
277507,NEE,1979-07-23,1.703125
277508,NEE,1979-07-24,1.6953129768371582
277509,NEE,1979-07-25,1.6796879768371582
277510,NEE,1979-07-26,1.6796879768371582
277511,NEE,1979-07-27,1.6640629768371582
277512,NEE,1979-07-30,1.6640629768371582
277513,NEE,1979-07-31,1.671875
277514,NEE,1979-08-01,1.6640629768371582
277515,NEE,1979-08-02,1.6875
277516,NEE,1979-08-03,1.6953129768371582
277517,NEE,1979-08-06,1.6953129768371582
277518,NEE,1979-08-07,1.6953129768371582
277519,NEE,1979-08-08,1.703125
277520,NEE,1979-08-09,1.703125
277521,NEE,1979-08-10,1.703125
277522,NEE,1979-08-13,1.7109379768371582
277523,NEE,1979-08-14,1.734375
277524,NEE,1979-08-15,1.7265629768371582
277525,NEE,1979-08-16,1.71875
277526,NEE,1979-08-17,1.7109379768371582
277527,NEE,1979-08-20,1.7265629768371582
277528,NEE,1979-08-21,1.7421879768371582
277529,NEE,1979-08-22,1.7578129768371582
277530,NEE,1979-08-23,1.7109379768371582
277531,NEE,1979-08-24,1.703125
277532,NEE,1979-08-27,1.703125
277533,NEE,1979-08-28,1.6875
277534,NEE,1979-08-29,1.6796879768371582
277535,NEE,1979-08-30,1.671875
277536,NEE,1979-08-31,1.65625
277537,NEE,1979-09-04,1.6640629768371582
277538,NEE,1979-09-05,1.65625
277539,NEE,1979-09-06,1.640625
277540,NEE,1979-09-07,1.640625
277541,NEE,1979-09-10,1.6484379768371582
277542,NEE,1979-09-11,1.6328129768371582
277543,NEE,1979-09-12,1.625
277544,NEE,1979-09-13,1.6328129768371582
277545,NEE,1979-09-14,1.625
277546,NEE,1979-09-17,1.640625
277547,NEE,1979-09-18,1.6328129768371582
277548,NEE,1979-09-19,1.6171879768371582
277549,NEE,1979-09-20,1.6328129768371582
277550,NEE,1979-09-21,1.640625
277551,NEE,1979-09-24,1.6484379768371582
277552,NEE,1979-09-25,1.6328129768371582
277553,NEE,1979-09-26,1.640625
277554,NEE,1979-09-27,1.625
277555,NEE,1979-09-28,1.6328129768371582
277556,NEE,1979-10-01,1.6328129768371582
277557,NEE,1979-10-02,1.6328129768371582
277558,NEE,1979-10-03,1.625
277559,NEE,1979-10-04,1.640625
277560,NEE,1979-10-05,1.640625
277561,NEE,1979-10-08,1.640625
277562,NEE,1979-10-09,1.609375
277563,NEE,1979-10-10,1.5625
277564,NEE,1979-10-11,1.5546879768371582
277565,NEE,1979-10-12,1.5546879768371582
277566,NEE,1979-10-15,1.5703129768371582
277567,NEE,1979-10-16,1.5625
277568,NEE,1979-10-17,1.5625
277569,NEE,1979-10-18,1.5703129768371582
277570,NEE,1979-10-19,1.546875
277571,NEE,1979-10-22,1.515625
277572,NEE,1979-10-23,1.5234379768371582
277573,NEE,1979-10-24,1.53125
277574,NEE,1979-10-25,1.546875
277575,NEE,1979-10-26,1.5703129768371582
277576,NEE,1979-10-29,1.5625
277577,NEE,1979-10-30,1.5703129768371582
277578,NEE,1979-10-31,1.5546879768371582
277579,NEE,1979-11-01,1.5703129768371582
277580,NEE,1979-11-02,1.5703129768371582
277581,NEE,1979-11-05,1.5546879768371582
277582,NEE,1979-11-06,1.5625
277583,NEE,1979-11-07,1.546875
277584,NEE,1979-11-08,1.5390629768371582
277585,NEE,1979-11-09,1.546875
277586,NEE,1979-11-12,1.5546879768371582
277587,NEE,1979-11-13,1.546875
277588,NEE,1979-11-14,1.546875
277589,NEE,1979-11-15,1.5390629768371582
277590,NEE,1979-11-16,1.53125
277591,NEE,1979-11-19,1.546875
277592,NEE,1979-11-20,1.546875
277593,NEE,1979-11-21,1.5546879768371582
277594,NEE,1979-11-23,1.53125
277595,NEE,1979-11-26,1.5546879768371582
277596,NEE,1979-11-27,1.6015629768371582
277597,NEE,1979-11-28,1.59375
277598,NEE,1979-11-29,1.6171879768371582
277599,NEE,1979-11-30,1.6015629768371582
277600,NEE,1979-12-03,1.6015629768371582
277601,NEE,1979-12-04,1.59375
277602,NEE,1979-12-05,1.5859379768371582
277603,NEE,1979-12-06,1.578125
277604,NEE,1979-12-07,1.578125
277605,NEE,1979-12-10,1.5546879768371582
277606,NEE,1979-12-11,1.5625
277607,NEE,1979-12-12,1.578125
277608,NEE,1979-12-13,1.5625
277609,NEE,1979-12-14,1.5625
277610,NEE,1979-12-17,1.5625
277611,NEE,1979-12-18,1.5703129768371582
277612,NEE,1979-12-19,1.5703129768371582
277613,NEE,1979-12-20,1.5625
277614,NEE,1979-12-21,1.5546879768371582
277615,NEE,1979-12-24,1.5625
277616,NEE,1979-12-26,1.5625
277617,NEE,1979-12-27,1.546875
277618,NEE,1979-12-28,1.5546879768371582
277619,NEE,1979-12-31,1.5625
277620,NEE,1980-01-02,1.5546879768371582
277621,NEE,1980-01-03,1.546875
277622,NEE,1980-01-04,1.578125
277623,NEE,1980-01-07,1.5625
277624,NEE,1980-01-08,1.5859379768371582
277625,NEE,1980-01-09,1.5625
277626,NEE,1980-01-10,1.5703129768371582
277627,NEE,1980-01-11,1.5625
277628,NEE,1980-01-14,1.5625
277629,NEE,1980-01-15,1.5625
277630,NEE,1980-01-16,1.5546879768371582
277631,NEE,1980-01-17,1.5546879768371582
277632,NEE,1980-01-18,1.546875
277633,NEE,1980-01-21,1.515625
277634,NEE,1980-01-22,1.515625
277635,NEE,1980-01-23,1.5234379768371582
277636,NEE,1980-01-24,1.5078129768371582
277637,NEE,1980-01-25,1.515625
277638,NEE,1980-01-28,1.5078129768371582
277639,NEE,1980-01-29,1.4765629768371582
277640,NEE,1980-01-30,1.4765629768371582
277641,NEE,1980-01-31,1.4921879768371582
277642,NEE,1980-02-01,1.5
277643,NEE,1980-02-04,1.4921879768371582
277644,NEE,1980-02-05,1.5078129768371582
277645,NEE,1980-02-06,1.4921879768371582
277646,NEE,1980-02-07,1.4921879768371582
277647,NEE,1980-02-08,1.5
277648,NEE,1980-02-11,1.5
277649,NEE,1980-02-12,1.46875
277650,NEE,1980-02-13,1.4453129768371582
277651,NEE,1980-02-14,1.4296879768371582
277652,NEE,1980-02-15,1.375
277653,NEE,1980-02-19,1.3671879768371582
277654,NEE,1980-02-20,1.359375
277655,NEE,1980-02-21,1.359375
277656,NEE,1980-02-22,1.3359379768371582
277657,NEE,1980-02-25,1.2890629768371582
277658,NEE,1980-02-26,1.2734379768371582
277659,NEE,1980-02-27,1.2578129768371582
277660,NEE,1980-02-28,1.28125
277661,NEE,1980-02-29,1.359375
277662,NEE,1980-03-03,1.3359379768371582
277663,NEE,1980-03-04,1.28125
277664,NEE,1980-03-05,1.2734379768371582
277665,NEE,1980-03-06,1.2734379768371582
277666,NEE,1980-03-07,1.2734379768371582
277667,NEE,1980-03-10,1.328125
277668,NEE,1980-03-11,1.375
277669,NEE,1980-03-12,1.34375
277670,NEE,1980-03-13,1.3515629768371582
277671,NEE,1980-03-14,1.3671879768371582
277672,NEE,1980-03-17,1.390625
277673,NEE,1980-03-18,1.4296879768371582
277674,NEE,1980-03-19,1.4375
277675,NEE,1980-03-20,1.4296879768371582
277676,NEE,1980-03-21,1.390625
277677,NEE,1980-03-24,1.375
277678,NEE,1980-03-25,1.359375
277679,NEE,1980-03-26,1.3828129768371582
277680,NEE,1980-03-27,1.3828129768371582
277681,NEE,1980-03-28,1.4375
277682,NEE,1980-03-31,1.46875
277683,NEE,1980-04-01,1.515625
277684,NEE,1980-04-02,1.515625
277685,NEE,1980-04-03,1.515625
277686,NEE,1980-04-07,1.4921879768371582
277687,NEE,1980-04-08,1.4921879768371582
277688,NEE,1980-04-09,1.515625
277689,NEE,1980-04-10,1.546875
277690,NEE,1980-04-11,1.53125
277691,NEE,1980-04-14,1.53125
277692,NEE,1980-04-15,1.546875
277693,NEE,1980-04-16,1.5625
277694,NEE,1980-04-17,1.6171879768371582
277695,NEE,1980-04-18,1.6484379768371582
277696,NEE,1980-04-21,1.65625
277697,NEE,1980-04-22,1.671875
277698,NEE,1980-04-23,1.6875
277699,NEE,1980-04-24,1.7109379768371582
277700,NEE,1980-04-25,1.6875
277701,NEE,1980-04-28,1.6875
277702,NEE,1980-04-29,1.6484379768371582
277703,NEE,1980-04-30,1.640625
277704,NEE,1980-05-01,1.6328129768371582
277705,NEE,1980-05-02,1.6328129768371582
277706,NEE,1980-05-05,1.6640629768371582
277707,NEE,1980-05-06,1.671875
277708,NEE,1980-05-07,1.6953129768371582
277709,NEE,1980-05-08,1.6640629768371582
277710,NEE,1980-05-09,1.6484379768371582
277711,NEE,1980-05-12,1.6640629768371582
277712,NEE,1980-05-13,1.6640629768371582
277713,NEE,1980-05-14,1.671875
277714,NEE,1980-05-15,1.671875
277715,NEE,1980-05-16,1.6796879768371582
277716,NEE,1980-05-19,1.6875
277717,NEE,1980-05-20,1.6953129768371582
277718,NEE,1980-05-21,1.6953129768371582
277719,NEE,1980-05-22,1.7109379768371582
277720,NEE,1980-05-23,1.6796879768371582
277721,NEE,1980-05-27,1.6796879768371582
277722,NEE,1980-05-28,1.6796879768371582
277723,NEE,1980-05-29,1.671875
277724,NEE,1980-05-30,1.671875
277725,NEE,1980-06-02,1.6640629768371582
277726,NEE,1980-06-03,1.640625
277727,NEE,1980-06-04,1.640625
277728,NEE,1980-06-05,1.640625
277729,NEE,1980-06-06,1.6484379768371582
277730,NEE,1980-06-09,1.65625
277731,NEE,1980-06-10,1.6640629768371582
277732,NEE,1980-06-11,1.671875
277733,NEE,1980-06-12,1.6875
277734,NEE,1980-06-13,1.703125
277735,NEE,1980-06-16,1.703125
277736,NEE,1980-06-17,1.7265629768371582
277737,NEE,1980-06-18,1.7265629768371582
277738,NEE,1980-06-19,1.734375
277739,NEE,1980-06-20,1.734375
277740,NEE,1980-06-23,1.734375
277741,NEE,1980-06-24,1.7265629768371582
277742,NEE,1980-06-25,1.71875
277743,NEE,1980-06-26,1.7109379768371582
277744,NEE,1980-06-27,1.7265629768371582
277745,NEE,1980-06-30,1.703125
277746,NEE,1980-07-01,1.7109379768371582
277747,NEE,1980-07-02,1.703125
277748,NEE,1980-07-03,1.7578129768371582
277749,NEE,1980-07-07,1.7421879768371582
277750,NEE,1980-07-08,1.75
277751,NEE,1980-07-09,1.75
277752,NEE,1980-07-10,1.75
277753,NEE,1980-07-11,1.75
277754,NEE,1980-07-14,1.75
277755,NEE,1980-07-15,1.75
277756,NEE,1980-07-16,1.7421879768371582
277757,NEE,1980-07-17,1.7421879768371582
277758,NEE,1980-07-18,1.7421879768371582
277759,NEE,1980-07-21,1.7421879768371582
277760,NEE,1980-07-22,1.75
277761,NEE,1980-07-23,1.7421879768371582
277762,NEE,1980-07-24,1.75
277763,NEE,1980-07-25,1.7421879768371582
277764,NEE,1980-07-28,1.734375
277765,NEE,1980-07-29,1.734375
277766,NEE,1980-07-30,1.734375
277767,NEE,1980-07-31,1.71875
277768,NEE,1980-08-01,1.6875
277769,NEE,1980-08-04,1.6953129768371582
277770,NEE,1980-08-05,1.6796879768371582
277771,NEE,1980-08-06,1.6796879768371582
277772,NEE,1980-08-07,1.6796879768371582
277773,NEE,1980-08-08,1.6875
277774,NEE,1980-08-11,1.671875
277775,NEE,1980-08-12,1.6796879768371582
277776,NEE,1980-08-13,1.6796879768371582
277777,NEE,1980-08-14,1.6953129768371582
277778,NEE,1980-08-15,1.703125
277779,NEE,1980-08-18,1.6640629768371582
277780,NEE,1980-08-19,1.6640629768371582
277781,NEE,1980-08-20,1.6640629768371582
277782,NEE,1980-08-21,1.7109379768371582
277783,NEE,1980-08-22,1.703125
277784,NEE,1980-08-25,1.6796879768371582
277785,NEE,1980-08-26,1.671875
277786,NEE,1980-08-27,1.671875
277787,NEE,1980-08-28,1.6796879768371582
277788,NEE,1980-08-29,1.6796879768371582
277789,NEE,1980-09-02,1.6875
277790,NEE,1980-09-03,1.71875
277791,NEE,1980-09-04,1.7109379768371582
277792,NEE,1980-09-05,1.71875
277793,NEE,1980-09-08,1.703125
277794,NEE,1980-09-09,1.703125
277795,NEE,1980-09-10,1.703125
277796,NEE,1980-09-11,1.6875
277797,NEE,1980-09-12,1.6796879768371582
277798,NEE,1980-09-15,1.6796879768371582
277799,NEE,1980-09-16,1.6875
277800,NEE,1980-09-17,1.6953129768371582
277801,NEE,1980-09-18,1.6875
277802,NEE,1980-09-19,1.6953129768371582
277803,NEE,1980-09-22,1.6953129768371582
277804,NEE,1980-09-23,1.6796879768371582
277805,NEE,1980-09-24,1.6875
277806,NEE,1980-09-25,1.671875
277807,NEE,1980-09-26,1.6640629768371582
277808,NEE,1980-09-29,1.640625
277809,NEE,1980-09-30,1.640625
277810,NEE,1980-10-01,1.6328129768371582
277811,NEE,1980-10-02,1.6328129768371582
277812,NEE,1980-10-03,1.65625
277813,NEE,1980-10-06,1.7421879768371582
277814,NEE,1980-10-07,1.6953129768371582
277815,NEE,1980-10-08,1.6953129768371582
277816,NEE,1980-10-09,1.6953129768371582
277817,NEE,1980-10-10,1.6875
277818,NEE,1980-10-13,1.6875
277819,NEE,1980-10-14,1.6875
277820,NEE,1980-10-15,1.6796879768371582
277821,NEE,1980-10-16,1.6796879768371582
277822,NEE,1980-10-17,1.671875
277823,NEE,1980-10-20,1.6796879768371582
277824,NEE,1980-10-21,1.65625
277825,NEE,1980-10-22,1.6640629768371582
277826,NEE,1980-10-23,1.65625
277827,NEE,1980-10-24,1.65625
277828,NEE,1980-10-27,1.6328129768371582
277829,NEE,1980-10-28,1.6484379768371582
277830,NEE,1980-10-29,1.6484379768371582
277831,NEE,1980-10-30,1.640625
277832,NEE,1980-10-31,1.6484379768371582
277833,NEE,1980-11-03,1.65625
277834,NEE,1980-11-05,1.671875
277835,NEE,1980-11-06,1.6484379768371582
277836,NEE,1980-11-07,1.6328129768371582
277837,NEE,1980-11-10,1.6171879768371582
277838,NEE,1980-11-11,1.6171879768371582
277839,NEE,1980-11-12,1.640625
277840,NEE,1980-11-13,1.6640629768371582
277841,NEE,1980-11-14,1.6640629768371582
277842,NEE,1980-11-17,1.671875
277843,NEE,1980-11-18,1.6796879768371582
277844,NEE,1980-11-19,1.65625
277845,NEE,1980-11-20,1.6640629768371582
277846,NEE,1980-11-21,1.625
277847,NEE,1980-11-24,1.625
277848,NEE,1980-11-25,1.6328129768371582
277849,NEE,1980-11-26,1.609375
277850,NEE,1980-11-28,1.5859379768371582
277851,NEE,1980-12-01,1.5703129768371582
277852,NEE,1980-12-02,1.546875
277853,NEE,1980-12-03,1.5234379768371582
277854,NEE,1980-12-04,1.5078129768371582
277855,NEE,1980-12-05,1.515625
277856,NEE,1980-12-08,1.515625
277857,NEE,1980-12-09,1.4921879768371582
277858,NEE,1980-12-10,1.4921879768371582
277859,NEE,1980-12-11,1.4765629768371582
277860,NEE,1980-12-12,1.4609379768371582
277861,NEE,1980-12-15,1.46875
277862,NEE,1980-12-16,1.4609379768371582
277863,NEE,1980-12-17,1.484375
277864,NEE,1980-12-18,1.5859379768371582
277865,NEE,1980-12-19,1.625
277866,NEE,1980-12-22,1.640625
277867,NEE,1980-12-23,1.6484379768371582
277868,NEE,1980-12-24,1.6484379768371582
277869,NEE,1980-12-26,1.6484379768371582
277870,NEE,1980-12-29,1.625
277871,NEE,1980-12-30,1.6328129768371582
277872,NEE,1980-12-31,1.6328129768371582
277873,NEE,1981-01-02,1.640625
277874,NEE,1981-01-05,1.65625
277875,NEE,1981-01-06,1.6640629768371582
277876,NEE,1981-01-07,1.65625
277877,NEE,1981-01-08,1.65625
277878,NEE,1981-01-09,1.6328129768371582
277879,NEE,1981-01-12,1.6328129768371582
277880,NEE,1981-01-13,1.625
277881,NEE,1981-01-14,1.625
277882,NEE,1981-01-15,1.640625
277883,NEE,1981-01-16,1.6328129768371582
277884,NEE,1981-01-19,1.625
277885,NEE,1981-01-20,1.625
277886,NEE,1981-01-21,1.6328129768371582
277887,NEE,1981-01-22,1.625
277888,NEE,1981-01-23,1.6015629768371582
277889,NEE,1981-01-26,1.6171879768371582
277890,NEE,1981-01-27,1.59375
277891,NEE,1981-01-28,1.5859379768371582
277892,NEE,1981-01-29,1.5703129768371582
277893,NEE,1981-01-30,1.5859379768371582
277894,NEE,1981-02-02,1.578125
277895,NEE,1981-02-03,1.5703129768371582
277896,NEE,1981-02-04,1.578125
277897,NEE,1981-02-05,1.578125
277898,NEE,1981-02-06,1.578125
277899,NEE,1981-02-09,1.59375
277900,NEE,1981-02-10,1.59375
277901,NEE,1981-02-11,1.59375
277902,NEE,1981-02-12,1.59375
277903,NEE,1981-02-13,1.59375
277904,NEE,1981-02-17,1.5625
277905,NEE,1981-02-18,1.546875
277906,NEE,1981-02-19,1.515625
277907,NEE,1981-02-20,1.546875
277908,NEE,1981-02-23,1.546875
277909,NEE,1981-02-24,1.515625
277910,NEE,1981-02-25,1.5390629768371582
277911,NEE,1981-02-26,1.53125
277912,NEE,1981-02-27,1.53125
277913,NEE,1981-03-02,1.5234379768371582
277914,NEE,1981-03-03,1.5234379768371582
277915,NEE,1981-03-04,1.515625
277916,NEE,1981-03-05,1.515625
277917,NEE,1981-03-06,1.515625
277918,NEE,1981-03-09,1.53125
277919,NEE,1981-03-10,1.5390629768371582
277920,NEE,1981-03-11,1.546875
277921,NEE,1981-03-12,1.578125
277922,NEE,1981-03-13,1.625
277923,NEE,1981-03-16,1.6171879768371582
277924,NEE,1981-03-17,1.6484379768371582
277925,NEE,1981-03-18,1.6484379768371582
277926,NEE,1981-03-19,1.6640629768371582
277927,NEE,1981-03-20,1.65625
277928,NEE,1981-03-23,1.6640629768371582
277929,NEE,1981-03-24,1.6328129768371582
277930,NEE,1981-03-25,1.6484379768371582
277931,NEE,1981-03-26,1.65625
277932,NEE,1981-03-27,1.6484379768371582
277933,NEE,1981-03-30,1.65625
277934,NEE,1981-03-31,1.6640629768371582
277935,NEE,1981-04-01,1.6796879768371582
277936,NEE,1981-04-02,1.6875
277937,NEE,1981-04-03,1.6796879768371582
277938,NEE,1981-04-06,1.6640629768371582
277939,NEE,1981-04-07,1.6640629768371582
277940,NEE,1981-04-08,1.65625
277941,NEE,1981-04-09,1.6796879768371582
277942,NEE,1981-04-10,1.6875
277943,NEE,1981-04-13,1.6796879768371582
277944,NEE,1981-04-14,1.6875
277945,NEE,1981-04-15,1.6875
277946,NEE,1981-04-16,1.703125
277947,NEE,1981-04-20,1.75
277948,NEE,1981-04-21,1.78125
277949,NEE,1981-04-22,1.75
277950,NEE,1981-04-23,1.7578129768371582
277951,NEE,1981-04-24,1.765625
277952,NEE,1981-04-27,1.7734379768371582
277953,NEE,1981-04-28,1.765625
277954,NEE,1981-04-29,1.7421879768371582
277955,NEE,1981-04-30,1.7421879768371582
277956,NEE,1981-05-01,1.7265629768371582
277957,NEE,1981-05-04,1.7109379768371582
277958,NEE,1981-05-05,1.6640629768371582
277959,NEE,1981-05-06,1.6640629768371582
277960,NEE,1981-05-07,1.6953129768371582
277961,NEE,1981-05-08,1.6875
277962,NEE,1981-05-11,1.6875
277963,NEE,1981-05-12,1.7109379768371582
277964,NEE,1981-05-13,1.7109379768371582
277965,NEE,1981-05-14,1.7578129768371582
277966,NEE,1981-05-15,1.796875
277967,NEE,1981-05-18,1.796875
277968,NEE,1981-05-19,1.78125
277969,NEE,1981-05-20,1.78125
277970,NEE,1981-05-21,1.78125
277971,NEE,1981-05-22,1.71875
277972,NEE,1981-05-26,1.7265629768371582
277973,NEE,1981-05-27,1.75
277974,NEE,1981-05-28,1.765625
277975,NEE,1981-05-29,1.7734379768371582
277976,NEE,1981-06-01,1.765625
277977,NEE,1981-06-02,1.7578129768371582
277978,NEE,1981-06-03,1.7421879768371582
277979,NEE,1981-06-04,1.734375
277980,NEE,1981-06-05,1.734375
277981,NEE,1981-06-08,1.75
277982,NEE,1981-06-09,1.7578129768371582
277983,NEE,1981-06-10,1.7890629768371582
277984,NEE,1981-06-11,1.8125
277985,NEE,1981-06-12,1.8359379768371584
277986,NEE,1981-06-15,1.890625
277987,NEE,1981-06-16,1.90625
277988,NEE,1981-06-17,1.921875
277989,NEE,1981-06-18,1.8984379768371584
277990,NEE,1981-06-19,1.890625
277991,NEE,1981-06-22,1.8984379768371584
277992,NEE,1981-06-23,1.90625
277993,NEE,1981-06-24,1.90625
277994,NEE,1981-06-25,1.8828129768371584
277995,NEE,1981-06-26,1.875
277996,NEE,1981-06-29,1.875
277997,NEE,1981-06-30,1.859375
277998,NEE,1981-07-01,1.796875
277999,NEE,1981-07-02,1.8203129768371584
278000,NEE,1981-07-06,1.8046879768371584
278001,NEE,1981-07-07,1.828125
278002,NEE,1981-07-08,1.8203129768371584
278003,NEE,1981-07-09,1.8125
278004,NEE,1981-07-10,1.8046879768371584
278005,NEE,1981-07-13,1.8203129768371584
278006,NEE,1981-07-14,1.8359379768371584
278007,NEE,1981-07-15,1.8125
278008,NEE,1981-07-16,1.828125
278009,NEE,1981-07-17,1.859375
278010,NEE,1981-07-20,1.828125
278011,NEE,1981-07-21,1.8203129768371584
278012,NEE,1981-07-22,1.828125
278013,NEE,1981-07-23,1.8203129768371584
278014,NEE,1981-07-24,1.8359379768371584
278015,NEE,1981-07-27,1.8359379768371584
278016,NEE,1981-07-28,1.84375
278017,NEE,1981-07-29,1.84375
278018,NEE,1981-07-30,1.84375
278019,NEE,1981-07-31,1.8671879768371584
278020,NEE,1981-08-03,1.859375
278021,NEE,1981-08-04,1.8828129768371584
278022,NEE,1981-08-05,1.8828129768371584
278023,NEE,1981-08-06,1.9140629768371584
278024,NEE,1981-08-07,1.90625
278025,NEE,1981-08-10,1.921875
278026,NEE,1981-08-11,1.984375
278027,NEE,1981-08-12,1.96875
278028,NEE,1981-08-13,1.953125
278029,NEE,1981-08-14,1.9609379768371584
278030,NEE,1981-08-17,1.9375
278031,NEE,1981-08-18,1.90625
278032,NEE,1981-08-19,1.9140629768371584
278033,NEE,1981-08-20,1.8984379768371584
278034,NEE,1981-08-21,1.90625
278035,NEE,1981-08-24,1.828125
278036,NEE,1981-08-25,1.8203129768371584
278037,NEE,1981-08-26,1.8046879768371584
278038,NEE,1981-08-27,1.796875
278039,NEE,1981-08-28,1.8359379768371584
278040,NEE,1981-08-31,1.84375
278041,NEE,1981-09-01,1.828125
278042,NEE,1981-09-02,1.828125
278043,NEE,1981-09-03,1.8125
278044,NEE,1981-09-04,1.6640629768371582
278045,NEE,1981-09-08,1.640625
278046,NEE,1981-09-09,1.6484379768371582
278047,NEE,1981-09-10,1.671875
278048,NEE,1981-09-11,1.7265629768371582
278049,NEE,1981-09-14,1.7109379768371582
278050,NEE,1981-09-15,1.6875
278051,NEE,1981-09-16,1.6796879768371582
278052,NEE,1981-09-17,1.6796879768371582
278053,NEE,1981-09-18,1.6640629768371582
278054,NEE,1981-09-21,1.6953129768371582
278055,NEE,1981-09-22,1.703125
278056,NEE,1981-09-23,1.6953129768371582
278057,NEE,1981-09-24,1.7109379768371582
278058,NEE,1981-09-25,1.6875
278059,NEE,1981-09-28,1.6640629768371582
278060,NEE,1981-09-29,1.65625
278061,NEE,1981-09-30,1.671875
278062,NEE,1981-10-01,1.6640629768371582
278063,NEE,1981-10-02,1.6875
278064,NEE,1981-10-05,1.7265629768371582
278065,NEE,1981-10-06,1.7109379768371582
278066,NEE,1981-10-07,1.71875
278067,NEE,1981-10-08,1.71875
278068,NEE,1981-10-09,1.765625
278069,NEE,1981-10-12,1.765625
278070,NEE,1981-10-13,1.7578129768371582
278071,NEE,1981-10-14,1.75
278072,NEE,1981-10-15,1.7578129768371582
278073,NEE,1981-10-16,1.75
278074,NEE,1981-10-19,1.7578129768371582
278075,NEE,1981-10-20,1.7578129768371582
278076,NEE,1981-10-21,1.75
278077,NEE,1981-10-22,1.75
278078,NEE,1981-10-23,1.734375
278079,NEE,1981-10-26,1.7265629768371582
278080,NEE,1981-10-27,1.7265629768371582
278081,NEE,1981-10-28,1.765625
278082,NEE,1981-10-29,1.7890629768371582
278083,NEE,1981-10-30,1.828125
278084,NEE,1981-11-02,1.8359379768371584
278085,NEE,1981-11-03,1.84375
278086,NEE,1981-11-04,1.8515629768371584
278087,NEE,1981-11-05,1.8671879768371584
278088,NEE,1981-11-06,1.875
278089,NEE,1981-11-09,1.921875
278090,NEE,1981-11-10,1.9375
278091,NEE,1981-11-11,1.9140629768371584
278092,NEE,1981-11-12,1.9375
278093,NEE,1981-11-13,1.9765629768371584
278094,NEE,1981-11-16,1.9609379768371584
278095,NEE,1981-11-17,1.953125
278096,NEE,1981-11-18,1.921875
278097,NEE,1981-11-19,1.875
278098,NEE,1981-11-20,1.84375
278099,NEE,1981-11-23,1.8359379768371584
278100,NEE,1981-11-24,1.8359379768371584
278101,NEE,1981-11-25,1.8359379768371584
278102,NEE,1981-11-27,1.84375
278103,NEE,1981-11-30,1.84375
278104,NEE,1981-12-01,1.8359379768371584
278105,NEE,1981-12-02,1.828125
278106,NEE,1981-12-03,1.8046879768371584
278107,NEE,1981-12-04,1.8046879768371584
278108,NEE,1981-12-07,1.8125
278109,NEE,1981-12-08,1.8046879768371584
278110,NEE,1981-12-09,1.8125
278111,NEE,1981-12-10,1.828125
278112,NEE,1981-12-11,1.828125
278113,NEE,1981-12-14,1.8125
278114,NEE,1981-12-15,1.828125
278115,NEE,1981-12-16,1.8203129768371584
278116,NEE,1981-12-17,1.828125
278117,NEE,1981-12-18,1.8359379768371584
278118,NEE,1981-12-21,1.8359379768371584
278119,NEE,1981-12-22,1.84375
278120,NEE,1981-12-23,1.84375
278121,NEE,1981-12-24,1.8515629768371584
278122,NEE,1981-12-28,1.859375
278123,NEE,1981-12-29,1.8515629768371584
278124,NEE,1981-12-30,1.84375
278125,NEE,1981-12-31,1.8359379768371584
278126,NEE,1982-01-04,1.8671879768371584
278127,NEE,1982-01-05,1.8515629768371584
278128,NEE,1982-01-06,1.8046879768371584
278129,NEE,1982-01-07,1.796875
278130,NEE,1982-01-08,1.796875
278131,NEE,1982-01-11,1.78125
278132,NEE,1982-01-12,1.8125
278133,NEE,1982-01-13,1.8125
278134,NEE,1982-01-14,1.796875
278135,NEE,1982-01-15,1.8046879768371584
278136,NEE,1982-01-18,1.8046879768371584
278137,NEE,1982-01-19,1.8046879768371584
278138,NEE,1982-01-20,1.796875
278139,NEE,1982-01-21,1.796875
278140,NEE,1982-01-22,1.7734379768371582
278141,NEE,1982-01-25,1.78125
278142,NEE,1982-01-26,1.8125
278143,NEE,1982-01-27,1.8125
278144,NEE,1982-01-28,1.8515629768371584
278145,NEE,1982-01-29,1.859375
278146,NEE,1982-02-01,1.8359379768371584
278147,NEE,1982-02-02,1.8203129768371584
278148,NEE,1982-02-03,1.8125
278149,NEE,1982-02-04,1.8125
278150,NEE,1982-02-05,1.8203129768371584
278151,NEE,1982-02-08,1.8046879768371584
278152,NEE,1982-02-09,1.8125
278153,NEE,1982-02-10,1.8125
278154,NEE,1982-02-11,1.8125
278155,NEE,1982-02-12,1.8125
278156,NEE,1982-02-16,1.8125
278157,NEE,1982-02-17,1.8125
278158,NEE,1982-02-18,1.828125
278159,NEE,1982-02-19,1.84375
278160,NEE,1982-02-22,1.796875
278161,NEE,1982-02-23,1.8359379768371584
278162,NEE,1982-02-24,1.859375
278163,NEE,1982-02-25,1.8828129768371584
278164,NEE,1982-02-26,1.8671879768371584
278165,NEE,1982-03-01,1.8671879768371584
278166,NEE,1982-03-02,1.8984379768371584
278167,NEE,1982-03-03,1.890625
278168,NEE,1982-03-04,1.890625
278169,NEE,1982-03-05,1.90625
278170,NEE,1982-03-08,1.9375
278171,NEE,1982-03-09,1.9453129768371584
278172,NEE,1982-03-10,1.9453129768371584
278173,NEE,1982-03-11,1.9296879768371584
278174,NEE,1982-03-12,1.9140629768371584
278175,NEE,1982-03-15,1.9140629768371584
278176,NEE,1982-03-16,1.90625
278177,NEE,1982-03-17,1.9140629768371584
278178,NEE,1982-03-18,1.90625
278179,NEE,1982-03-19,1.90625
278180,NEE,1982-03-22,1.921875
278181,NEE,1982-03-23,1.921875
278182,NEE,1982-03-24,1.921875
278183,NEE,1982-03-25,1.90625
278184,NEE,1982-03-26,1.9140629768371584
278185,NEE,1982-03-29,1.90625
278186,NEE,1982-03-30,1.90625
278187,NEE,1982-03-31,1.9140629768371584
278188,NEE,1982-04-01,1.921875
278189,NEE,1982-04-02,1.921875
278190,NEE,1982-04-05,1.9296879768371584
278191,NEE,1982-04-06,1.9296879768371584
278192,NEE,1982-04-07,1.9296879768371584
278193,NEE,1982-04-08,1.9375
278194,NEE,1982-04-12,1.9453129768371584
278195,NEE,1982-04-13,1.9921879768371584
278196,NEE,1982-04-14,1.9921879768371584
278197,NEE,1982-04-15,1.9921879768371584
278198,NEE,1982-04-16,1.984375
278199,NEE,1982-04-19,1.9765629768371584
278200,NEE,1982-04-20,1.96875
278201,NEE,1982-04-21,1.984375
278202,NEE,1982-04-22,1.984375
278203,NEE,1982-04-23,2.023437976837158
278204,NEE,1982-04-26,2.023437976837158
278205,NEE,1982-04-27,2.03125
278206,NEE,1982-04-28,2.015625
278207,NEE,1982-04-29,2.007812976837158
278208,NEE,1982-04-30,2.03125
278209,NEE,1982-05-03,2.039062976837158
278210,NEE,1982-05-04,2.03125
278211,NEE,1982-05-05,2.039062976837158
278212,NEE,1982-05-06,2.0625
278213,NEE,1982-05-07,2.085937976837158
278214,NEE,1982-05-10,2.09375
278215,NEE,1982-05-11,2.085937976837158
278216,NEE,1982-05-12,2.085937976837158
278217,NEE,1982-05-13,2.070312976837158
278218,NEE,1982-05-14,2.078125
278219,NEE,1982-05-17,2.085937976837158
278220,NEE,1982-05-18,2.0625
278221,NEE,1982-05-19,2.070312976837158
278222,NEE,1982-05-20,2.070312976837158
278223,NEE,1982-05-21,2.078125
278224,NEE,1982-05-24,2.039062976837158
278225,NEE,1982-05-25,2.023437976837158
278226,NEE,1982-05-26,2.007812976837158
278227,NEE,1982-05-27,2.015625
278228,NEE,1982-05-28,2.007812976837158
278229,NEE,1982-06-01,1.9921879768371584
278230,NEE,1982-06-02,2.007812976837158
278231,NEE,1982-06-03,1.9921879768371584
278232,NEE,1982-06-04,1.9765629768371584
278233,NEE,1982-06-07,2.0
278234,NEE,1982-06-08,2.0
278235,NEE,1982-06-09,2.0
278236,NEE,1982-06-10,2.007812976837158
278237,NEE,1982-06-11,2.015625
278238,NEE,1982-06-14,1.9921879768371584
278239,NEE,1982-06-15,2.015625
278240,NEE,1982-06-16,1.984375
278241,NEE,1982-06-17,1.96875
278242,NEE,1982-06-18,1.9375
278243,NEE,1982-06-21,1.9453129768371584
278244,NEE,1982-06-22,1.9609379768371584
278245,NEE,1982-06-23,1.984375
278246,NEE,1982-06-24,1.9921879768371584
278247,NEE,1982-06-25,1.984375
278248,NEE,1982-06-28,2.0
278249,NEE,1982-06-29,2.007812976837158
278250,NEE,1982-06-30,2.007812976837158
278251,NEE,1982-07-01,2.007812976837158
278252,NEE,1982-07-02,2.015625
278253,NEE,1982-07-06,2.03125
278254,NEE,1982-07-07,2.03125
278255,NEE,1982-07-08,2.03125
278256,NEE,1982-07-09,2.054687976837158
278257,NEE,1982-07-12,2.070312976837158
278258,NEE,1982-07-13,2.046875
278259,NEE,1982-07-14,2.039062976837158
278260,NEE,1982-07-15,2.046875
278261,NEE,1982-07-16,2.054687976837158
278262,NEE,1982-07-19,2.070312976837158
278263,NEE,1982-07-20,2.078125
278264,NEE,1982-07-21,2.09375
278265,NEE,1982-07-22,2.09375
278266,NEE,1982-07-23,2.09375
278267,NEE,1982-07-26,2.085937976837158
278268,NEE,1982-07-27,2.015625
278269,NEE,1982-07-28,2.0
278270,NEE,1982-07-29,2.007812976837158
278271,NEE,1982-07-30,2.015625
278272,NEE,1982-08-02,2.046875
278273,NEE,1982-08-03,2.046875
278274,NEE,1982-08-04,2.015625
278275,NEE,1982-08-05,2.015625
278276,NEE,1982-08-06,2.015625
278277,NEE,1982-08-09,2.007812976837158
278278,NEE,1982-08-10,2.007812976837158
278279,NEE,1982-08-11,2.007812976837158
278280,NEE,1982-08-12,2.046875
278281,NEE,1982-08-13,2.0625
278282,NEE,1982-08-16,2.109375
278283,NEE,1982-08-17,2.242187976837158
278284,NEE,1982-08-18,2.171875
278285,NEE,1982-08-19,2.171875
278286,NEE,1982-08-20,2.234375
278287,NEE,1982-08-23,2.21875
278288,NEE,1982-08-24,2.234375
278289,NEE,1982-08-25,2.171875
278290,NEE,1982-08-26,2.179687976837158
278291,NEE,1982-08-27,2.171875
278292,NEE,1982-08-30,2.148437976837158
278293,NEE,1982-08-31,2.148437976837158
278294,NEE,1982-09-01,2.171875
278295,NEE,1982-09-02,2.171875
278296,NEE,1982-09-03,2.1875
278297,NEE,1982-09-07,2.179687976837158
278298,NEE,1982-09-08,2.148437976837158
278299,NEE,1982-09-09,2.148437976837158
278300,NEE,1982-09-10,2.140625
278301,NEE,1982-09-13,2.164062976837158
278302,NEE,1982-09-14,2.164062976837158
278303,NEE,1982-09-15,2.171875
278304,NEE,1982-09-16,2.164062976837158
278305,NEE,1982-09-17,2.164062976837158
278306,NEE,1982-09-20,2.15625
278307,NEE,1982-09-21,2.164062976837158
278308,NEE,1982-09-22,2.171875
278309,NEE,1982-09-23,2.148437976837158
278310,NEE,1982-09-24,2.125
278311,NEE,1982-09-27,2.132812976837158
278312,NEE,1982-09-28,2.125
278313,NEE,1982-09-29,2.117187976837158
278314,NEE,1982-09-30,2.109375
278315,NEE,1982-10-01,2.125
278316,NEE,1982-10-04,2.117187976837158
278317,NEE,1982-10-05,2.109375
278318,NEE,1982-10-06,2.132812976837158
278319,NEE,1982-10-07,2.203125
278320,NEE,1982-10-08,2.289062976837158
278321,NEE,1982-10-11,2.328125
278322,NEE,1982-10-12,2.3125
278323,NEE,1982-10-13,2.289062976837158
278324,NEE,1982-10-14,2.25
278325,NEE,1982-10-15,2.242187976837158
278326,NEE,1982-10-18,2.304687976837158
278327,NEE,1982-10-19,2.335937976837158
278328,NEE,1982-10-20,2.335937976837158
278329,NEE,1982-10-21,2.328125
278330,NEE,1982-10-22,2.320312976837158
278331,NEE,1982-10-25,2.28125
278332,NEE,1982-10-26,2.289062976837158
278333,NEE,1982-10-27,2.25
278334,NEE,1982-10-28,2.21875
278335,NEE,1982-10-29,2.273437976837158
278336,NEE,1982-11-01,2.296875
278337,NEE,1982-11-02,2.304687976837158
278338,NEE,1982-11-03,2.320312976837158
278339,NEE,1982-11-04,2.320312976837158
278340,NEE,1982-11-05,2.320312976837158
278341,NEE,1982-11-08,2.304687976837158
278342,NEE,1982-11-09,2.3125
278343,NEE,1982-11-10,2.3125
278344,NEE,1982-11-11,2.3125
278345,NEE,1982-11-12,2.289062976837158
278346,NEE,1982-11-15,2.273437976837158
278347,NEE,1982-11-16,2.234375
278348,NEE,1982-11-17,2.234375
278349,NEE,1982-11-18,2.234375
278350,NEE,1982-11-19,2.21875
278351,NEE,1982-11-22,2.179687976837158
278352,NEE,1982-11-23,2.070312976837158
278353,NEE,1982-11-24,2.101562976837158
278354,NEE,1982-11-26,2.109375
278355,NEE,1982-11-29,2.101562976837158
278356,NEE,1982-11-30,2.117187976837158
278357,NEE,1982-12-01,2.117187976837158
278358,NEE,1982-12-02,2.109375
278359,NEE,1982-12-03,2.117187976837158
278360,NEE,1982-12-06,2.109375
278361,NEE,1982-12-07,2.109375
278362,NEE,1982-12-08,2.109375
278363,NEE,1982-12-09,2.109375
278364,NEE,1982-12-10,2.125
278365,NEE,1982-12-13,2.125
278366,NEE,1982-12-14,2.15625
278367,NEE,1982-12-15,2.148437976837158
278368,NEE,1982-12-16,2.140625
278369,NEE,1982-12-17,2.125
278370,NEE,1982-12-20,2.117187976837158
278371,NEE,1982-12-21,2.132812976837158
278372,NEE,1982-12-22,2.132812976837158
278373,NEE,1982-12-23,2.179687976837158
278374,NEE,1982-12-27,2.1875
278375,NEE,1982-12-28,2.1875
278376,NEE,1982-12-29,2.242187976837158
278377,NEE,1982-12-30,2.273437976837158
278378,NEE,1982-12-31,2.265625
278379,NEE,1983-01-03,2.265625
278380,NEE,1983-01-04,2.265625
278381,NEE,1983-01-05,2.28125
278382,NEE,1983-01-06,2.296875
278383,NEE,1983-01-07,2.320312976837158
278384,NEE,1983-01-10,2.3125
278385,NEE,1983-01-11,2.3125
278386,NEE,1983-01-12,2.3125
278387,NEE,1983-01-13,2.335937976837158
278388,NEE,1983-01-14,2.335937976837158
278389,NEE,1983-01-17,2.320312976837158
278390,NEE,1983-01-18,2.304687976837158
278391,NEE,1983-01-19,2.320312976837158
278392,NEE,1983-01-20,2.320312976837158
278393,NEE,1983-01-21,2.304687976837158
278394,NEE,1983-01-24,2.304687976837158
278395,NEE,1983-01-25,2.328125
278396,NEE,1983-01-26,2.335937976837158
278397,NEE,1983-01-27,2.367187976837158
278398,NEE,1983-01-28,2.367187976837158
278399,NEE,1983-01-31,2.34375
278400,NEE,1983-02-01,2.359375
278401,NEE,1983-02-02,2.359375
278402,NEE,1983-02-03,2.367187976837158
278403,NEE,1983-02-04,2.382812976837158
278404,NEE,1983-02-07,2.40625
278405,NEE,1983-02-08,2.398437976837158
278406,NEE,1983-02-09,2.382812976837158
278407,NEE,1983-02-10,2.367187976837158
278408,NEE,1983-02-11,2.351562976837158
278409,NEE,1983-02-14,2.367187976837158
278410,NEE,1983-02-15,2.359375
278411,NEE,1983-02-16,2.34375
278412,NEE,1983-02-17,2.328125
278413,NEE,1983-02-18,2.296875
278414,NEE,1983-02-22,2.3125
278415,NEE,1983-02-23,2.304687976837158
278416,NEE,1983-02-24,2.320312976837158
278417,NEE,1983-02-25,2.351562976837158
278418,NEE,1983-02-28,2.375
278419,NEE,1983-03-01,2.375
278420,NEE,1983-03-02,2.375
278421,NEE,1983-03-03,2.382812976837158
278422,NEE,1983-03-04,2.421875
278423,NEE,1983-03-07,2.398437976837158
278424,NEE,1983-03-08,2.398437976837158
278425,NEE,1983-03-09,2.375
278426,NEE,1983-03-10,2.359375
278427,NEE,1983-03-11,2.351562976837158
278428,NEE,1983-03-14,2.34375
278429,NEE,1983-03-15,2.34375
278430,NEE,1983-03-16,2.335937976837158
278431,NEE,1983-03-17,2.335937976837158
278432,NEE,1983-03-18,2.34375
278433,NEE,1983-03-21,2.351562976837158
278434,NEE,1983-03-22,2.335937976837158
278435,NEE,1983-03-23,2.34375
278436,NEE,1983-03-24,2.34375
278437,NEE,1983-03-25,2.351562976837158
278438,NEE,1983-03-28,2.328125
278439,NEE,1983-03-29,2.335937976837158
278440,NEE,1983-03-30,2.3125
278441,NEE,1983-03-31,2.320312976837158
278442,NEE,1983-04-04,2.3125
278443,NEE,1983-04-05,2.320312976837158
278444,NEE,1983-04-06,2.3125
278445,NEE,1983-04-07,2.304687976837158
278446,NEE,1983-04-08,2.304687976837158
278447,NEE,1983-04-11,2.304687976837158
278448,NEE,1983-04-12,2.296875
278449,NEE,1983-04-13,2.296875
278450,NEE,1983-04-14,2.289062976837158
278451,NEE,1983-04-15,2.289062976837158
278452,NEE,1983-04-18,2.320312976837158
278453,NEE,1983-04-19,2.320312976837158
278454,NEE,1983-04-20,2.359375
278455,NEE,1983-04-21,2.351562976837158
278456,NEE,1983-04-22,2.351562976837158
278457,NEE,1983-04-25,2.335937976837158
278458,NEE,1983-04-26,2.34375
278459,NEE,1983-04-27,2.34375
278460,NEE,1983-04-28,2.34375
278461,NEE,1983-04-29,2.351562976837158
278462,NEE,1983-05-02,2.335937976837158
278463,NEE,1983-05-03,2.335937976837158
278464,NEE,1983-05-04,2.34375
278465,NEE,1983-05-05,2.351562976837158
278466,NEE,1983-05-06,2.359375
278467,NEE,1983-05-09,2.359375
278468,NEE,1983-05-10,2.359375
278469,NEE,1983-05-11,2.359375
278470,NEE,1983-05-12,2.359375
278471,NEE,1983-05-13,2.359375
278472,NEE,1983-05-16,2.351562976837158
278473,NEE,1983-05-17,2.367187976837158
278474,NEE,1983-05-18,2.359375
278475,NEE,1983-05-19,2.367187976837158
278476,NEE,1983-05-20,2.367187976837158
278477,NEE,1983-05-23,2.289062976837158
278478,NEE,1983-05-24,2.289062976837158
278479,NEE,1983-05-25,2.28125
278480,NEE,1983-05-26,2.28125
278481,NEE,1983-05-27,2.273437976837158
278482,NEE,1983-05-31,2.257812976837158
278483,NEE,1983-06-01,2.25
278484,NEE,1983-06-02,2.25
278485,NEE,1983-06-03,2.25
278486,NEE,1983-06-06,2.257812976837158
278487,NEE,1983-06-07,2.25
278488,NEE,1983-06-08,2.234375
278489,NEE,1983-06-09,2.21875
278490,NEE,1983-06-10,2.226562976837158
278491,NEE,1983-06-13,2.234375
278492,NEE,1983-06-14,2.257812976837158
278493,NEE,1983-06-15,2.28125
278494,NEE,1983-06-16,2.265625
278495,NEE,1983-06-17,2.273437976837158
278496,NEE,1983-06-20,2.257812976837158
278497,NEE,1983-06-21,2.242187976837158
278498,NEE,1983-06-22,2.242187976837158
278499,NEE,1983-06-23,2.234375
278500,NEE,1983-06-24,2.234375
278501,NEE,1983-06-27,2.242187976837158
278502,NEE,1983-06-28,2.226562976837158
278503,NEE,1983-06-29,2.226562976837158
278504,NEE,1983-06-30,2.234375
278505,NEE,1983-07-01,2.234375
278506,NEE,1983-07-05,2.210937976837158
278507,NEE,1983-07-06,2.21875
278508,NEE,1983-07-07,2.210937976837158
278509,NEE,1983-07-08,2.226562976837158
278510,NEE,1983-07-11,2.21875
278511,NEE,1983-07-12,2.242187976837158
278512,NEE,1983-07-13,2.257812976837158
278513,NEE,1983-07-14,2.273437976837158
278514,NEE,1983-07-15,2.265625
278515,NEE,1983-07-18,2.28125
278516,NEE,1983-07-19,2.289062976837158
278517,NEE,1983-07-20,2.328125
278518,NEE,1983-07-21,2.335937976837158
278519,NEE,1983-07-22,2.328125
278520,NEE,1983-07-25,2.328125
278521,NEE,1983-07-26,2.335937976837158
278522,NEE,1983-07-27,2.335937976837158
278523,NEE,1983-07-28,2.335937976837158
278524,NEE,1983-07-29,2.328125
278525,NEE,1983-08-01,2.34375
278526,NEE,1983-08-02,2.359375
278527,NEE,1983-08-03,2.351562976837158
278528,NEE,1983-08-04,2.335937976837158
278529,NEE,1983-08-05,2.320312976837158
278530,NEE,1983-08-08,2.320312976837158
278531,NEE,1983-08-09,2.320312976837158
278532,NEE,1983-08-10,2.335937976837158
278533,NEE,1983-08-11,2.351562976837158
278534,NEE,1983-08-12,2.34375
278535,NEE,1983-08-15,2.34375
278536,NEE,1983-08-16,2.351562976837158
278537,NEE,1983-08-17,2.351562976837158
278538,NEE,1983-08-18,2.34375
278539,NEE,1983-08-19,2.335937976837158
278540,NEE,1983-08-22,2.265625
278541,NEE,1983-08-23,2.28125
278542,NEE,1983-08-24,2.28125
278543,NEE,1983-08-25,2.273437976837158
278544,NEE,1983-08-26,2.273437976837158
278545,NEE,1983-08-29,2.28125
278546,NEE,1983-08-30,2.273437976837158
278547,NEE,1983-08-31,2.289062976837158
278548,NEE,1983-09-01,2.28125
278549,NEE,1983-09-02,2.28125
278550,NEE,1983-09-06,2.304687976837158
278551,NEE,1983-09-07,2.304687976837158
278552,NEE,1983-09-08,2.304687976837158
278553,NEE,1983-09-09,2.328125
278554,NEE,1983-09-12,2.328125
278555,NEE,1983-09-13,2.335937976837158
278556,NEE,1983-09-14,2.328125
278557,NEE,1983-09-15,2.335937976837158
278558,NEE,1983-09-16,2.335937976837158
278559,NEE,1983-09-19,2.34375
278560,NEE,1983-09-20,2.367187976837158
278561,NEE,1983-09-21,2.367187976837158
278562,NEE,1983-09-22,2.382812976837158
278563,NEE,1983-09-23,2.390625
278564,NEE,1983-09-26,2.414062976837158
278565,NEE,1983-09-27,2.398437976837158
278566,NEE,1983-09-28,2.414062976837158
278567,NEE,1983-09-29,2.4375
278568,NEE,1983-09-30,2.445312976837158
278569,NEE,1983-10-03,2.460937976837158
278570,NEE,1983-10-04,2.5
278571,NEE,1983-10-05,2.554687976837158
278572,NEE,1983-10-06,2.539062976837158
278573,NEE,1983-10-07,2.539062976837158
278574,NEE,1983-10-10,2.539062976837158
278575,NEE,1983-10-11,2.507812976837158
278576,NEE,1983-10-12,2.492187976837158
278577,NEE,1983-10-13,2.46875
278578,NEE,1983-10-14,2.453125
278579,NEE,1983-10-17,2.5
278580,NEE,1983-10-18,2.5
278581,NEE,1983-10-19,2.5
278582,NEE,1983-10-20,2.53125
278583,NEE,1983-10-21,2.53125
278584,NEE,1983-10-24,2.523437976837158
278585,NEE,1983-10-25,2.5625
278586,NEE,1983-10-26,2.59375
278587,NEE,1983-10-27,2.585937976837158
278588,NEE,1983-10-28,2.578125
278589,NEE,1983-10-31,2.585937976837158
278590,NEE,1983-11-01,2.59375
278591,NEE,1983-11-02,2.609375
278592,NEE,1983-11-03,2.5625
278593,NEE,1983-11-04,2.570312976837158
278594,NEE,1983-11-07,2.578125
278595,NEE,1983-11-08,2.570312976837158
278596,NEE,1983-11-09,2.578125
278597,NEE,1983-11-10,2.570312976837158
278598,NEE,1983-11-11,2.601562976837158
278599,NEE,1983-11-14,2.609375
278600,NEE,1983-11-15,2.601562976837158
278601,NEE,1983-11-16,2.625
278602,NEE,1983-11-17,2.632812976837158
278603,NEE,1983-11-18,2.625
278604,NEE,1983-11-21,2.601562976837158
278605,NEE,1983-11-22,2.609375
278606,NEE,1983-11-23,2.601562976837158
278607,NEE,1983-11-25,2.59375
278608,NEE,1983-11-28,2.59375
278609,NEE,1983-11-29,2.585937976837158
278610,NEE,1983-11-30,2.578125
278611,NEE,1983-12-01,2.585937976837158
278612,NEE,1983-12-02,2.5625
278613,NEE,1983-12-05,2.53125
278614,NEE,1983-12-06,2.523437976837158
278615,NEE,1983-12-07,2.523437976837158
278616,NEE,1983-12-08,2.523437976837158
278617,NEE,1983-12-09,2.53125
278618,NEE,1983-12-12,2.523437976837158
278619,NEE,1983-12-13,2.515625
278620,NEE,1983-12-14,2.507812976837158
278621,NEE,1983-12-15,2.515625
278622,NEE,1983-12-16,2.515625
278623,NEE,1983-12-19,2.507812976837158
278624,NEE,1983-12-20,2.523437976837158
278625,NEE,1983-12-21,2.515625
278626,NEE,1983-12-22,2.507812976837158
278627,NEE,1983-12-23,2.476562976837158
278628,NEE,1983-12-27,2.515625
278629,NEE,1983-12-28,2.507812976837158
278630,NEE,1983-12-29,2.515625
278631,NEE,1983-12-30,2.515625
278632,NEE,1984-01-03,2.515625
278633,NEE,1984-01-04,2.515625
278634,NEE,1984-01-05,2.507812976837158
278635,NEE,1984-01-06,2.523437976837158
278636,NEE,1984-01-09,2.507812976837158
278637,NEE,1984-01-10,2.523437976837158
278638,NEE,1984-01-11,2.523437976837158
278639,NEE,1984-01-12,2.523437976837158
278640,NEE,1984-01-13,2.523437976837158
278641,NEE,1984-01-16,2.53125
278642,NEE,1984-01-17,2.523437976837158
278643,NEE,1984-01-18,2.515625
278644,NEE,1984-01-19,2.507812976837158
278645,NEE,1984-01-20,2.507812976837158
278646,NEE,1984-01-23,2.460937976837158
278647,NEE,1984-01-24,2.46875
278648,NEE,1984-01-25,2.453125
278649,NEE,1984-01-26,2.460937976837158
278650,NEE,1984-01-27,2.5
278651,NEE,1984-01-30,2.5
278652,NEE,1984-01-31,2.492187976837158
278653,NEE,1984-02-01,2.484375
278654,NEE,1984-02-02,2.5
278655,NEE,1984-02-03,2.5
278656,NEE,1984-02-06,2.5
278657,NEE,1984-02-07,2.507812976837158
278658,NEE,1984-02-08,2.5
278659,NEE,1984-02-09,2.445312976837158
278660,NEE,1984-02-10,2.4375
278661,NEE,1984-02-13,2.40625
278662,NEE,1984-02-14,2.398437976837158
278663,NEE,1984-02-15,2.390625
278664,NEE,1984-02-16,2.367187976837158
278665,NEE,1984-02-17,2.328125
278666,NEE,1984-02-21,2.304687976837158
278667,NEE,1984-02-22,2.296875
278668,NEE,1984-02-23,2.265625
278669,NEE,1984-02-24,2.28125
278670,NEE,1984-02-27,2.289062976837158
278671,NEE,1984-02-28,2.273437976837158
278672,NEE,1984-02-29,2.273437976837158
278673,NEE,1984-03-01,2.28125
278674,NEE,1984-03-02,2.304687976837158
278675,NEE,1984-03-05,2.3125
278676,NEE,1984-03-06,2.320312976837158
278677,NEE,1984-03-07,2.3125
278678,NEE,1984-03-08,2.296875
278679,NEE,1984-03-09,2.28125
278680,NEE,1984-03-12,2.25
278681,NEE,1984-03-13,2.265625
278682,NEE,1984-03-14,2.28125
278683,NEE,1984-03-15,2.273437976837158
278684,NEE,1984-03-16,2.296875
278685,NEE,1984-03-19,2.289062976837158
278686,NEE,1984-03-20,2.289062976837158
278687,NEE,1984-03-21,2.289062976837158
278688,NEE,1984-03-22,2.28125
278689,NEE,1984-03-23,2.28125
278690,NEE,1984-03-26,2.289062976837158
278691,NEE,1984-03-27,2.304687976837158
278692,NEE,1984-03-28,2.3125
278693,NEE,1984-03-29,2.320312976837158
278694,NEE,1984-03-30,2.320312976837158
278695,NEE,1984-04-02,2.296875
278696,NEE,1984-04-03,2.289062976837158
278697,NEE,1984-04-04,2.289062976837158
278698,NEE,1984-04-05,2.257812976837158
278699,NEE,1984-04-06,2.273437976837158
278700,NEE,1984-04-09,2.257812976837158
278701,NEE,1984-04-10,2.265625
278702,NEE,1984-04-11,2.273437976837158
278703,NEE,1984-04-12,2.320312976837158
278704,NEE,1984-04-13,2.320312976837158
278705,NEE,1984-04-16,2.3125
278706,NEE,1984-04-17,2.335937976837158
278707,NEE,1984-04-18,2.359375
278708,NEE,1984-04-19,2.359375
278709,NEE,1984-04-23,2.359375
278710,NEE,1984-04-24,2.398437976837158
278711,NEE,1984-04-25,2.398437976837158
278712,NEE,1984-04-26,2.390625
278713,NEE,1984-04-27,2.390625
278714,NEE,1984-04-30,2.382812976837158
278715,NEE,1984-05-01,2.390625
278716,NEE,1984-05-02,2.398437976837158
278717,NEE,1984-05-03,2.40625
278718,NEE,1984-05-04,2.382812976837158
278719,NEE,1984-05-07,2.414062976837158
278720,NEE,1984-05-08,2.40625
278721,NEE,1984-05-09,2.414062976837158
278722,NEE,1984-05-10,2.414062976837158
278723,NEE,1984-05-11,2.421875
278724,NEE,1984-05-14,2.429687976837158
278725,NEE,1984-05-15,2.382812976837158
278726,NEE,1984-05-16,2.390625
278727,NEE,1984-05-17,2.367187976837158
278728,NEE,1984-05-18,2.351562976837158
278729,NEE,1984-05-21,2.335937976837158
278730,NEE,1984-05-22,2.265625
278731,NEE,1984-05-23,2.28125
278732,NEE,1984-05-24,2.265625
278733,NEE,1984-05-25,2.257812976837158
278734,NEE,1984-05-29,2.257812976837158
278735,NEE,1984-05-30,2.25
278736,NEE,1984-05-31,2.242187976837158
278737,NEE,1984-06-01,2.273437976837158
278738,NEE,1984-06-04,2.265625
278739,NEE,1984-06-05,2.265625
278740,NEE,1984-06-06,2.265625
278741,NEE,1984-06-07,2.257812976837158
278742,NEE,1984-06-08,2.257812976837158
278743,NEE,1984-06-11,2.25
278744,NEE,1984-06-12,2.234375
278745,NEE,1984-06-13,2.21875
278746,NEE,1984-06-14,2.21875
278747,NEE,1984-06-15,2.226562976837158
278748,NEE,1984-06-18,2.21875
278749,NEE,1984-06-19,2.234375
278750,NEE,1984-06-20,2.273437976837158
278751,NEE,1984-06-21,2.257812976837158
278752,NEE,1984-06-22,2.257812976837158
278753,NEE,1984-06-25,2.273437976837158
278754,NEE,1984-06-26,2.265625
278755,NEE,1984-06-27,2.265625
278756,NEE,1984-06-28,2.273437976837158
278757,NEE,1984-06-29,2.265625
278758,NEE,1984-07-02,2.242187976837158
278759,NEE,1984-07-03,2.265625
278760,NEE,1984-07-05,2.273437976837158
278761,NEE,1984-07-06,2.257812976837158
278762,NEE,1984-07-09,2.28125
278763,NEE,1984-07-10,2.289062976837158
278764,NEE,1984-07-11,2.296875
278765,NEE,1984-07-12,2.320312976837158
278766,NEE,1984-07-13,2.335937976837158
278767,NEE,1984-07-16,2.34375
278768,NEE,1984-07-17,2.359375
278769,NEE,1984-07-18,2.375
278770,NEE,1984-07-19,2.34375
278771,NEE,1984-07-20,2.367187976837158
278772,NEE,1984-07-23,2.328125
278773,NEE,1984-07-24,2.335937976837158
278774,NEE,1984-07-25,2.375
278775,NEE,1984-07-26,2.382812976837158
278776,NEE,1984-07-27,2.359375
278777,NEE,1984-07-30,2.34375
278778,NEE,1984-07-31,2.351562976837158
278779,NEE,1984-08-01,2.367187976837158
278780,NEE,1984-08-02,2.40625
278781,NEE,1984-08-03,2.445312976837158
278782,NEE,1984-08-06,2.46875
278783,NEE,1984-08-07,2.46875
278784,NEE,1984-08-08,2.453125
278785,NEE,1984-08-09,2.46875
278786,NEE,1984-08-10,2.453125
278787,NEE,1984-08-13,2.453125
278788,NEE,1984-08-14,2.4375
278789,NEE,1984-08-15,2.429687976837158
278790,NEE,1984-08-16,2.429687976837158
278791,NEE,1984-08-17,2.4375
278792,NEE,1984-08-20,2.421875
278793,NEE,1984-08-21,2.445312976837158
278794,NEE,1984-08-22,2.40625
278795,NEE,1984-08-23,2.40625
278796,NEE,1984-08-24,2.40625
278797,NEE,1984-08-27,2.398437976837158
278798,NEE,1984-08-28,2.40625
278799,NEE,1984-08-29,2.40625
278800,NEE,1984-08-30,2.398437976837158
278801,NEE,1984-08-31,2.421875
278802,NEE,1984-09-04,2.40625
278803,NEE,1984-09-05,2.414062976837158
278804,NEE,1984-09-06,2.421875
278805,NEE,1984-09-07,2.429687976837158
278806,NEE,1984-09-10,2.421875
278807,NEE,1984-09-11,2.46875
278808,NEE,1984-09-12,2.453125
278809,NEE,1984-09-13,2.460937976837158
278810,NEE,1984-09-14,2.460937976837158
278811,NEE,1984-09-17,2.476562976837158
278812,NEE,1984-09-18,2.484375
278813,NEE,1984-09-19,2.507812976837158
278814,NEE,1984-09-20,2.546875
278815,NEE,1984-09-21,2.507812976837158
278816,NEE,1984-09-24,2.515625
278817,NEE,1984-09-25,2.554687976837158
278818,NEE,1984-09-26,2.578125
278819,NEE,1984-09-27,2.578125
278820,NEE,1984-09-28,2.578125
278821,NEE,1984-10-01,2.585937976837158
278822,NEE,1984-10-02,2.59375
278823,NEE,1984-10-03,2.609375
278824,NEE,1984-10-04,2.617187976837158
278825,NEE,1984-10-05,2.625
278826,NEE,1984-10-08,2.640625
278827,NEE,1984-10-09,2.640625
278828,NEE,1984-10-10,2.617187976837158
278829,NEE,1984-10-11,2.609375
278830,NEE,1984-10-12,2.617187976837158
278831,NEE,1984-10-15,2.648437976837158
278832,NEE,1984-10-16,2.671875
278833,NEE,1984-10-17,2.703125
278834,NEE,1984-10-18,2.75
278835,NEE,1984-10-19,2.789062976837158
278836,NEE,1984-10-22,2.796875
278837,NEE,1984-10-23,2.789062976837158
278838,NEE,1984-10-24,2.773437976837158
278839,NEE,1984-10-25,2.765625
278840,NEE,1984-10-26,2.757812976837158
278841,NEE,1984-10-29,2.765625
278842,NEE,1984-10-30,2.765625
278843,NEE,1984-10-31,2.789062976837158
278844,NEE,1984-11-01,2.8125
278845,NEE,1984-11-02,2.820312976837158
278846,NEE,1984-11-05,2.820312976837158
278847,NEE,1984-11-06,2.828125
278848,NEE,1984-11-07,2.835937976837158
278849,NEE,1984-11-08,2.828125
278850,NEE,1984-11-09,2.828125
278851,NEE,1984-11-12,2.8125
278852,NEE,1984-11-13,2.804687976837158
278853,NEE,1984-11-14,2.789062976837158
278854,NEE,1984-11-15,2.757812976837158
278855,NEE,1984-11-16,2.765625
278856,NEE,1984-11-19,2.75
278857,NEE,1984-11-20,2.765625
278858,NEE,1984-11-21,2.78125
278859,NEE,1984-11-23,2.8125
278860,NEE,1984-11-26,2.75
278861,NEE,1984-11-27,2.742187976837158
278862,NEE,1984-11-28,2.742187976837158
278863,NEE,1984-11-29,2.726562976837158
278864,NEE,1984-11-30,2.734375
278865,NEE,1984-12-03,2.734375
278866,NEE,1984-12-04,2.71875
278867,NEE,1984-12-05,2.703125
278868,NEE,1984-12-06,2.726562976837158
278869,NEE,1984-12-07,2.726562976837158
278870,NEE,1984-12-10,2.71875
278871,NEE,1984-12-11,2.710937976837158
278872,NEE,1984-12-12,2.71875
278873,NEE,1984-12-13,2.726562976837158
278874,NEE,1984-12-14,2.710937976837158
278875,NEE,1984-12-17,2.71875
278876,NEE,1984-12-18,2.742187976837158
278877,NEE,1984-12-19,2.75
278878,NEE,1984-12-20,2.75
278879,NEE,1984-12-21,2.703125
278880,NEE,1984-12-24,2.75
278881,NEE,1984-12-26,2.734375
278882,NEE,1984-12-27,2.757812976837158
278883,NEE,1984-12-28,2.757812976837158
278884,NEE,1984-12-31,2.796875
278885,NEE,1985-01-02,2.804687976837158
278886,NEE,1985-01-03,2.78125
278887,NEE,1985-01-04,2.742187976837158
278888,NEE,1985-01-07,2.765625
278889,NEE,1985-01-08,2.742187976837158
278890,NEE,1985-01-09,2.75
278891,NEE,1985-01-10,2.757812976837158
278892,NEE,1985-01-11,2.75
278893,NEE,1985-01-14,2.773437976837158
278894,NEE,1985-01-15,2.789062976837158
278895,NEE,1985-01-16,2.78125
278896,NEE,1985-01-17,2.789062976837158
278897,NEE,1985-01-18,2.796875
278898,NEE,1985-01-21,2.78125
278899,NEE,1985-01-22,2.765625
278900,NEE,1985-01-23,2.796875
278901,NEE,1985-01-24,2.796875
278902,NEE,1985-01-25,2.789062976837158
278903,NEE,1985-01-28,2.789062976837158
278904,NEE,1985-01-29,2.789062976837158
278905,NEE,1985-01-30,2.78125
278906,NEE,1985-01-31,2.765625
278907,NEE,1985-02-01,2.75
278908,NEE,1985-02-04,2.75
278909,NEE,1985-02-05,2.6875
278910,NEE,1985-02-06,2.703125
278911,NEE,1985-02-07,2.71875
278912,NEE,1985-02-08,2.75
278913,NEE,1985-02-11,2.734375
278914,NEE,1985-02-12,2.78125
278915,NEE,1985-02-13,2.796875
278916,NEE,1985-02-14,2.796875
278917,NEE,1985-02-15,2.796875
278918,NEE,1985-02-19,2.8125
278919,NEE,1985-02-20,2.78125
278920,NEE,1985-02-21,2.796875
278921,NEE,1985-02-22,2.6875
278922,NEE,1985-02-25,2.65625
278923,NEE,1985-02-26,2.65625
278924,NEE,1985-02-27,2.625
278925,NEE,1985-02-28,2.625
278926,NEE,1985-03-01,2.640625
278927,NEE,1985-03-04,2.625
278928,NEE,1985-03-05,2.625
278929,NEE,1985-03-06,2.625
278930,NEE,1985-03-07,2.625
278931,NEE,1985-03-08,2.625
278932,NEE,1985-03-11,2.59375
278933,NEE,1985-03-12,2.578125
278934,NEE,1985-03-13,2.59375
278935,NEE,1985-03-14,2.609375
278936,NEE,1985-03-15,2.609375
278937,NEE,1985-03-18,2.640625
278938,NEE,1985-03-19,2.703125
278939,NEE,1985-03-20,2.703125
278940,NEE,1985-03-21,2.6875
278941,NEE,1985-03-22,2.703125
278942,NEE,1985-03-25,2.6875
278943,NEE,1985-03-26,2.734375
278944,NEE,1985-03-27,2.8125
278945,NEE,1985-03-28,2.84375
278946,NEE,1985-03-29,2.9375
278947,NEE,1985-04-01,2.9375
278948,NEE,1985-04-02,2.90625
278949,NEE,1985-04-03,2.921875
278950,NEE,1985-04-04,2.921875
278951,NEE,1985-04-08,2.90625
278952,NEE,1985-04-09,2.921875
278953,NEE,1985-04-10,2.90625
278954,NEE,1985-04-11,2.921875
278955,NEE,1985-04-12,2.90625
278956,NEE,1985-04-15,2.90625
278957,NEE,1985-04-16,2.9375
278958,NEE,1985-04-17,2.953125
278959,NEE,1985-04-18,2.9375
278960,NEE,1985-04-19,2.984375
278961,NEE,1985-04-22,3.0
278962,NEE,1985-04-23,3.0625
278963,NEE,1985-04-24,3.0625
278964,NEE,1985-04-25,3.078125
278965,NEE,1985-04-26,3.0625
278966,NEE,1985-04-29,3.015625
278967,NEE,1985-04-30,2.953125
278968,NEE,1985-05-01,2.96875
278969,NEE,1985-05-02,3.015625
278970,NEE,1985-05-03,3.03125
278971,NEE,1985-05-06,3.015625
278972,NEE,1985-05-07,3.015625
278973,NEE,1985-05-08,3.015625
278974,NEE,1985-05-09,3.046875
278975,NEE,1985-05-10,3.09375
278976,NEE,1985-05-13,3.109375
278977,NEE,1985-05-14,3.09375
278978,NEE,1985-05-15,3.078125
278979,NEE,1985-05-16,3.109375
278980,NEE,1985-05-17,3.125
278981,NEE,1985-05-20,3.171875
278982,NEE,1985-05-21,3.15625
278983,NEE,1985-05-22,3.140625
278984,NEE,1985-05-23,3.125
278985,NEE,1985-05-24,3.0625
278986,NEE,1985-05-28,3.046875
278987,NEE,1985-05-29,3.046875
278988,NEE,1985-05-30,3.015625
278989,NEE,1985-05-31,3.0625
278990,NEE,1985-06-03,3.09375
278991,NEE,1985-06-04,3.125
278992,NEE,1985-06-05,3.15625
278993,NEE,1985-06-06,3.15625
278994,NEE,1985-06-07,3.15625
278995,NEE,1985-06-10,3.15625
278996,NEE,1985-06-11,3.1875
278997,NEE,1985-06-12,3.203125
278998,NEE,1985-06-13,3.203125
278999,NEE,1985-06-14,3.234375
279000,NEE,1985-06-17,3.21875
279001,NEE,1985-06-18,3.234375
279002,NEE,1985-06-19,3.21875
279003,NEE,1985-06-20,3.203125
279004,NEE,1985-06-21,3.203125
279005,NEE,1985-06-24,3.1875
279006,NEE,1985-06-25,3.1875
279007,NEE,1985-06-26,3.1875
279008,NEE,1985-06-27,3.1875
279009,NEE,1985-06-28,3.203125
279010,NEE,1985-07-01,3.25
279011,NEE,1985-07-02,3.234375
279012,NEE,1985-07-03,3.234375
279013,NEE,1985-07-05,3.25
279014,NEE,1985-07-08,3.34375
279015,NEE,1985-07-09,3.390625
279016,NEE,1985-07-10,3.421875
279017,NEE,1985-07-11,3.390625
279018,NEE,1985-07-12,3.40625
279019,NEE,1985-07-15,3.4375
279020,NEE,1985-07-16,3.46875
279021,NEE,1985-07-17,3.46875
279022,NEE,1985-07-18,3.46875
279023,NEE,1985-07-19,3.421875
279024,NEE,1985-07-22,3.296875
279025,NEE,1985-07-23,3.1875
279026,NEE,1985-07-24,3.046875
279027,NEE,1985-07-25,3.09375
279028,NEE,1985-07-26,3.015625
279029,NEE,1985-07-29,3.0
279030,NEE,1985-07-30,3.03125
279031,NEE,1985-07-31,3.03125
279032,NEE,1985-08-01,3.09375
279033,NEE,1985-08-02,3.078125
279034,NEE,1985-08-05,3.0625
279035,NEE,1985-08-06,3.015625
279036,NEE,1985-08-07,2.984375
279037,NEE,1985-08-08,3.09375
279038,NEE,1985-08-09,3.109375
279039,NEE,1985-08-12,3.15625
279040,NEE,1985-08-13,3.15625
279041,NEE,1985-08-14,3.171875
279042,NEE,1985-08-15,3.171875
279043,NEE,1985-08-16,3.15625
279044,NEE,1985-08-19,3.15625
279045,NEE,1985-08-20,3.171875
279046,NEE,1985-08-21,3.125
279047,NEE,1985-08-22,3.09375
279048,NEE,1985-08-23,3.109375
279049,NEE,1985-08-26,3.046875
279050,NEE,1985-08-27,3.046875
279051,NEE,1985-08-28,3.046875
279052,NEE,1985-08-29,3.046875
279053,NEE,1985-08-30,3.046875
279054,NEE,1985-09-03,3.0625
279055,NEE,1985-09-04,3.078125
279056,NEE,1985-09-05,3.0625
279057,NEE,1985-09-06,3.015625
279058,NEE,1985-09-09,3.046875
279059,NEE,1985-09-10,3.015625
279060,NEE,1985-09-11,2.96875
279061,NEE,1985-09-12,2.890625
279062,NEE,1985-09-13,2.9375
279063,NEE,1985-09-16,3.0
279064,NEE,1985-09-17,3.0
279065,NEE,1985-09-18,3.0
279066,NEE,1985-09-19,3.0
279067,NEE,1985-09-20,2.9375
279068,NEE,1985-09-23,2.9375
279069,NEE,1985-09-24,2.90625
279070,NEE,1985-09-25,2.875
279071,NEE,1985-09-26,2.859375
279072,NEE,1985-09-30,2.859375
279073,NEE,1985-10-01,2.9375
279074,NEE,1985-10-02,2.921875
279075,NEE,1985-10-03,2.953125
279076,NEE,1985-10-04,2.96875
279077,NEE,1985-10-07,2.96875
279078,NEE,1985-10-08,3.0
279079,NEE,1985-10-09,2.984375
279080,NEE,1985-10-10,3.0
279081,NEE,1985-10-11,3.03125
279082,NEE,1985-10-14,3.0625
279083,NEE,1985-10-15,3.046875
279084,NEE,1985-10-16,3.0625
279085,NEE,1985-10-17,3.078125
279086,NEE,1985-10-18,3.046875
279087,NEE,1985-10-21,3.046875
279088,NEE,1985-10-22,3.125
279089,NEE,1985-10-23,3.203125
279090,NEE,1985-10-24,3.21875
279091,NEE,1985-10-25,3.140625
279092,NEE,1985-10-28,3.078125
279093,NEE,1985-10-29,3.09375
279094,NEE,1985-10-30,3.125
279095,NEE,1985-10-31,3.125
279096,NEE,1985-11-01,3.109375
279097,NEE,1985-11-04,3.09375
279098,NEE,1985-11-05,3.09375
279099,NEE,1985-11-06,3.125
279100,NEE,1985-11-07,3.15625
279101,NEE,1985-11-08,3.1875
279102,NEE,1985-11-11,3.265625
279103,NEE,1985-11-12,3.28125
279104,NEE,1985-11-13,3.265625
279105,NEE,1985-11-14,3.28125
279106,NEE,1985-11-15,3.25
279107,NEE,1985-11-18,3.265625
279108,NEE,1985-11-19,3.265625
279109,NEE,1985-11-20,3.25
279110,NEE,1985-11-21,3.28125
279111,NEE,1985-11-22,3.1875
279112,NEE,1985-11-25,3.15625
279113,NEE,1985-11-26,3.171875
279114,NEE,1985-11-27,3.15625
279115,NEE,1985-11-29,3.140625
279116,NEE,1985-12-02,3.109375
279117,NEE,1985-12-03,3.125
279118,NEE,1985-12-04,3.171875
279119,NEE,1985-12-05,3.171875
279120,NEE,1985-12-06,3.171875
279121,NEE,1985-12-09,3.203125
279122,NEE,1985-12-10,3.265625
279123,NEE,1985-12-11,3.28125
279124,NEE,1985-12-12,3.25
279125,NEE,1985-12-13,3.296875
279126,NEE,1985-12-16,3.453125
279127,NEE,1985-12-17,3.53125
279128,NEE,1985-12-18,3.5625
279129,NEE,1985-12-19,3.5625
279130,NEE,1985-12-20,3.625
279131,NEE,1985-12-23,3.546875
279132,NEE,1985-12-24,3.515625
279133,NEE,1985-12-26,3.515625
279134,NEE,1985-12-27,3.53125
279135,NEE,1985-12-30,3.53125
279136,NEE,1985-12-31,3.53125
279137,NEE,1986-01-02,3.515625
279138,NEE,1986-01-03,3.515625
279139,NEE,1986-01-06,3.484375
279140,NEE,1986-01-07,3.53125
279141,NEE,1986-01-08,3.5
279142,NEE,1986-01-09,3.40625
279143,NEE,1986-01-10,3.40625
279144,NEE,1986-01-13,3.40625
279145,NEE,1986-01-14,3.375
279146,NEE,1986-01-15,3.390625
279147,NEE,1986-01-16,3.359375
279148,NEE,1986-01-17,3.375
279149,NEE,1986-01-20,3.359375
279150,NEE,1986-01-21,3.390625
279151,NEE,1986-01-22,3.359375
279152,NEE,1986-01-23,3.375
279153,NEE,1986-01-24,3.40625
279154,NEE,1986-01-27,3.46875
279155,NEE,1986-01-28,3.546875
279156,NEE,1986-01-29,3.546875
279157,NEE,1986-01-30,3.578125
279158,NEE,1986-01-31,3.609375
279159,NEE,1986-02-03,3.625
279160,NEE,1986-02-04,3.578125
279161,NEE,1986-02-05,3.609375
279162,NEE,1986-02-06,3.59375
279163,NEE,1986-02-07,3.609375
279164,NEE,1986-02-10,3.640625
279165,NEE,1986-02-11,3.640625
279166,NEE,1986-02-12,3.671875
279167,NEE,1986-02-13,3.6875
279168,NEE,1986-02-14,3.75
279169,NEE,1986-02-18,3.828125
279170,NEE,1986-02-19,3.859375
279171,NEE,1986-02-20,3.828125
279172,NEE,1986-02-21,3.875
279173,NEE,1986-02-24,3.796875
279174,NEE,1986-02-25,3.765625
279175,NEE,1986-02-26,3.75
279176,NEE,1986-02-27,3.765625
279177,NEE,1986-02-28,3.796875
279178,NEE,1986-03-03,3.734375
279179,NEE,1986-03-04,3.71875
279180,NEE,1986-03-05,3.703125
279181,NEE,1986-03-06,3.734375
279182,NEE,1986-03-07,3.6875
279183,NEE,1986-03-10,3.6875
279184,NEE,1986-03-11,3.71875
279185,NEE,1986-03-12,3.703125
279186,NEE,1986-03-13,3.671875
279187,NEE,1986-03-14,3.734375
279188,NEE,1986-03-17,3.6875
279189,NEE,1986-03-18,3.703125
279190,NEE,1986-03-19,3.65625
279191,NEE,1986-03-20,3.65625
279192,NEE,1986-03-21,3.6875
279193,NEE,1986-03-24,3.71875
279194,NEE,1986-03-25,3.75
279195,NEE,1986-03-26,3.8125
279196,NEE,1986-03-27,3.8125
279197,NEE,1986-03-31,3.84375
279198,NEE,1986-04-01,3.828125
279199,NEE,1986-04-02,3.828125
279200,NEE,1986-04-03,3.84375
279201,NEE,1986-04-04,3.828125
279202,NEE,1986-04-07,3.78125
279203,NEE,1986-04-08,3.8125
279204,NEE,1986-04-09,3.859375
279205,NEE,1986-04-10,3.890625
279206,NEE,1986-04-11,3.921875
279207,NEE,1986-04-14,4.015625
279208,NEE,1986-04-15,4.109375
279209,NEE,1986-04-16,4.125
279210,NEE,1986-04-17,4.15625
279211,NEE,1986-04-18,4.234375
279212,NEE,1986-04-21,4.234375
279213,NEE,1986-04-22,4.1875
279214,NEE,1986-04-23,4.15625
279215,NEE,1986-04-24,4.171875
279216,NEE,1986-04-25,4.140625
279217,NEE,1986-04-28,4.125
279218,NEE,1986-04-29,4.078125
279219,NEE,1986-04-30,4.0
279220,NEE,1986-05-01,3.953125
279221,NEE,1986-05-02,3.953125
279222,NEE,1986-05-05,4.0
279223,NEE,1986-05-06,4.0
279224,NEE,1986-05-07,4.0
279225,NEE,1986-05-08,3.96875
279226,NEE,1986-05-09,3.984375
279227,NEE,1986-05-12,3.921875
279228,NEE,1986-05-13,3.890625
279229,NEE,1986-05-14,3.921875
279230,NEE,1986-05-15,3.859375
279231,NEE,1986-05-16,3.859375
279232,NEE,1986-05-19,3.8125
279233,NEE,1986-05-20,3.796875
279234,NEE,1986-05-21,3.84375
279235,NEE,1986-05-22,3.90625
279236,NEE,1986-05-23,3.828125
279237,NEE,1986-05-27,3.84375
279238,NEE,1986-05-28,3.875
279239,NEE,1986-05-29,3.875
279240,NEE,1986-05-30,3.875
279241,NEE,1986-06-02,3.8125
279242,NEE,1986-06-03,3.828125
279243,NEE,1986-06-04,3.796875
279244,NEE,1986-06-05,3.796875
279245,NEE,1986-06-06,3.78125
279246,NEE,1986-06-09,3.734375
279247,NEE,1986-06-10,3.6875
279248,NEE,1986-06-11,3.703125
279249,NEE,1986-06-12,3.796875
279250,NEE,1986-06-13,3.84375
279251,NEE,1986-06-16,3.984375
279252,NEE,1986-06-17,3.953125
279253,NEE,1986-06-18,3.953125
279254,NEE,1986-06-19,3.890625
279255,NEE,1986-06-20,3.9375
279256,NEE,1986-06-23,3.90625
279257,NEE,1986-06-24,3.90625
279258,NEE,1986-06-25,3.9375
279259,NEE,1986-06-26,3.953125
279260,NEE,1986-06-27,3.953125
279261,NEE,1986-06-30,3.96875
279262,NEE,1986-07-01,3.96875
279263,NEE,1986-07-02,4.03125
279264,NEE,1986-07-03,4.0625
279265,NEE,1986-07-07,3.96875
279266,NEE,1986-07-08,4.0
279267,NEE,1986-07-09,4.015625
279268,NEE,1986-07-10,4.015625
279269,NEE,1986-07-11,4.0625
279270,NEE,1986-07-14,4.125
279271,NEE,1986-07-15,4.125
279272,NEE,1986-07-16,4.125
279273,NEE,1986-07-17,4.09375
279274,NEE,1986-07-18,4.109375
279275,NEE,1986-07-21,4.171875
279276,NEE,1986-07-22,4.1875
279277,NEE,1986-07-23,4.28125
279278,NEE,1986-07-24,4.375
279279,NEE,1986-07-25,4.4375
279280,NEE,1986-07-28,4.3125
279281,NEE,1986-07-29,4.296875
279282,NEE,1986-07-30,4.328125
279283,NEE,1986-07-31,4.359375
279284,NEE,1986-08-01,4.375
279285,NEE,1986-08-04,4.328125
279286,NEE,1986-08-05,4.328125
279287,NEE,1986-08-06,4.34375
279288,NEE,1986-08-07,4.375
279289,NEE,1986-08-08,4.375
279290,NEE,1986-08-11,4.46875
279291,NEE,1986-08-12,4.5
279292,NEE,1986-08-13,4.609375
279293,NEE,1986-08-14,4.609375
279294,NEE,1986-08-15,4.671875
279295,NEE,1986-08-18,4.640625
279296,NEE,1986-08-19,4.640625
279297,NEE,1986-08-20,4.734375
279298,NEE,1986-08-21,4.671875
279299,NEE,1986-08-22,4.59375
279300,NEE,1986-08-25,4.390625
279301,NEE,1986-08-26,4.5
279302,NEE,1986-08-27,4.484375
279303,NEE,1986-08-28,4.4375
279304,NEE,1986-08-29,4.421875
279305,NEE,1986-09-02,4.328125
279306,NEE,1986-09-03,4.3125
279307,NEE,1986-09-04,4.328125
279308,NEE,1986-09-05,4.265625
279309,NEE,1986-09-08,4.234375
279310,NEE,1986-09-09,4.140625
279311,NEE,1986-09-10,4.109375
279312,NEE,1986-09-11,3.875
279313,NEE,1986-09-12,3.796875
279314,NEE,1986-09-15,3.859375
279315,NEE,1986-09-16,3.890625
279316,NEE,1986-09-17,3.90625
279317,NEE,1986-09-18,3.90625
279318,NEE,1986-09-19,3.890625
279319,NEE,1986-09-22,3.875
279320,NEE,1986-09-23,3.890625
279321,NEE,1986-09-24,3.96875
279322,NEE,1986-09-25,3.953125
279323,NEE,1986-09-26,3.90625
279324,NEE,1986-09-29,3.78125
279325,NEE,1986-09-30,3.78125
279326,NEE,1986-10-01,3.875
279327,NEE,1986-10-02,3.828125
279328,NEE,1986-10-03,3.875
279329,NEE,1986-10-06,3.953125
279330,NEE,1986-10-07,3.953125
279331,NEE,1986-10-08,3.921875
279332,NEE,1986-10-09,3.921875
279333,NEE,1986-10-10,3.90625
279334,NEE,1986-10-13,3.921875
279335,NEE,1986-10-14,3.890625
279336,NEE,1986-10-15,3.859375
279337,NEE,1986-10-16,3.90625
279338,NEE,1986-10-17,3.96875
279339,NEE,1986-10-20,3.96875
279340,NEE,1986-10-21,4.03125
279341,NEE,1986-10-22,4.265625
279342,NEE,1986-10-23,4.234375
279343,NEE,1986-10-24,4.28125
279344,NEE,1986-10-27,4.328125
279345,NEE,1986-10-28,4.3125
279346,NEE,1986-10-29,4.34375
279347,NEE,1986-10-30,4.40625
279348,NEE,1986-10-31,4.5
279349,NEE,1986-11-03,4.4375
279350,NEE,1986-11-04,4.421875
279351,NEE,1986-11-05,4.40625
279352,NEE,1986-11-06,4.390625
279353,NEE,1986-11-07,4.375
279354,NEE,1986-11-10,4.3125
279355,NEE,1986-11-11,4.328125
279356,NEE,1986-11-12,4.375
279357,NEE,1986-11-13,4.3125
279358,NEE,1986-11-14,4.28125
279359,NEE,1986-11-17,4.1875
279360,NEE,1986-11-18,4.09375
279361,NEE,1986-11-19,4.0
279362,NEE,1986-11-20,4.109375
279363,NEE,1986-11-21,4.09375
279364,NEE,1986-11-24,4.109375
279365,NEE,1986-11-25,4.09375
279366,NEE,1986-11-26,4.078125
279367,NEE,1986-11-28,4.046875
279368,NEE,1986-12-01,4.046875
279369,NEE,1986-12-02,4.125
279370,NEE,1986-12-03,4.109375
279371,NEE,1986-12-04,4.09375
279372,NEE,1986-12-05,4.078125
279373,NEE,1986-12-08,4.109375
279374,NEE,1986-12-09,4.0625
279375,NEE,1986-12-10,4.046875
279376,NEE,1986-12-11,3.96875
279377,NEE,1986-12-12,4.015625
279378,NEE,1986-12-15,3.96875
279379,NEE,1986-12-16,4.0
279380,NEE,1986-12-17,3.953125
279381,NEE,1986-12-18,3.96875
279382,NEE,1986-12-19,3.9375
279383,NEE,1986-12-22,3.96875
279384,NEE,1986-12-23,3.984375
279385,NEE,1986-12-24,3.984375
279386,NEE,1986-12-26,4.0
279387,NEE,1986-12-29,3.984375
279388,NEE,1986-12-30,3.9375
279389,NEE,1986-12-31,3.953125
279390,NEE,1987-01-02,4.0
279391,NEE,1987-01-05,4.0625
279392,NEE,1987-01-06,4.109375
279393,NEE,1987-01-07,4.15625
279394,NEE,1987-01-08,4.15625
279395,NEE,1987-01-09,4.125
279396,NEE,1987-01-12,4.078125
279397,NEE,1987-01-13,4.0625
279398,NEE,1987-01-14,4.0625
279399,NEE,1987-01-15,4.109375
279400,NEE,1987-01-16,4.15625
279401,NEE,1987-01-19,4.15625
279402,NEE,1987-01-20,4.15625
279403,NEE,1987-01-21,4.125
279404,NEE,1987-01-22,4.21875
279405,NEE,1987-01-23,4.234375
279406,NEE,1987-01-26,4.203125
279407,NEE,1987-01-27,4.296875
279408,NEE,1987-01-28,4.296875
279409,NEE,1987-01-29,4.265625
279410,NEE,1987-01-30,4.25
279411,NEE,1987-02-02,4.296875
279412,NEE,1987-02-03,4.296875
279413,NEE,1987-02-04,4.296875
279414,NEE,1987-02-05,4.296875
279415,NEE,1987-02-06,4.296875
279416,NEE,1987-02-09,4.265625
279417,NEE,1987-02-10,4.25
279418,NEE,1987-02-11,4.234375
279419,NEE,1987-02-12,4.171875
279420,NEE,1987-02-13,4.140625
279421,NEE,1987-02-17,4.1875
279422,NEE,1987-02-18,4.171875
279423,NEE,1987-02-19,4.140625
279424,NEE,1987-02-20,4.21875
279425,NEE,1987-02-23,4.15625
279426,NEE,1987-02-24,4.171875
279427,NEE,1987-02-25,4.171875
279428,NEE,1987-02-26,4.171875
279429,NEE,1987-02-27,4.140625
279430,NEE,1987-03-02,4.015625
279431,NEE,1987-03-03,4.0
279432,NEE,1987-03-04,4.046875
279433,NEE,1987-03-05,4.015625
279434,NEE,1987-03-06,4.0
279435,NEE,1987-03-09,3.984375
279436,NEE,1987-03-10,4.015625
279437,NEE,1987-03-11,3.984375
279438,NEE,1987-03-12,4.03125
279439,NEE,1987-03-13,4.0
279440,NEE,1987-03-16,4.015625
279441,NEE,1987-03-17,3.984375
279442,NEE,1987-03-18,3.96875
279443,NEE,1987-03-19,3.984375
279444,NEE,1987-03-20,4.046875
279445,NEE,1987-03-23,4.078125
279446,NEE,1987-03-24,4.078125
279447,NEE,1987-03-25,4.0625
279448,NEE,1987-03-26,4.09375
279449,NEE,1987-03-27,4.046875
279450,NEE,1987-03-30,4.0
279451,NEE,1987-03-31,3.984375
279452,NEE,1987-04-01,3.90625
279453,NEE,1987-04-02,3.890625
279454,NEE,1987-04-03,3.921875
279455,NEE,1987-04-06,3.9375
279456,NEE,1987-04-07,3.875
279457,NEE,1987-04-08,3.875
279458,NEE,1987-04-09,3.765625
279459,NEE,1987-04-10,3.703125
279460,NEE,1987-04-13,3.6875
279461,NEE,1987-04-14,3.609375
279462,NEE,1987-04-15,3.734375
279463,NEE,1987-04-16,3.828125
279464,NEE,1987-04-20,3.84375
279465,NEE,1987-04-21,3.921875
279466,NEE,1987-04-22,3.875
279467,NEE,1987-04-23,3.78125
279468,NEE,1987-04-24,3.71875
279469,NEE,1987-04-27,3.71875
279470,NEE,1987-04-28,3.703125
279471,NEE,1987-04-29,3.734375
279472,NEE,1987-04-30,3.78125
279473,NEE,1987-05-01,3.703125
279474,NEE,1987-05-04,3.734375
279475,NEE,1987-05-05,3.765625
279476,NEE,1987-05-06,3.765625
279477,NEE,1987-05-07,3.765625
279478,NEE,1987-05-08,3.8125
279479,NEE,1987-05-11,3.8125
279480,NEE,1987-05-12,3.8125
279481,NEE,1987-05-13,3.78125
279482,NEE,1987-05-14,3.8125
279483,NEE,1987-05-15,3.75
279484,NEE,1987-05-18,3.765625
279485,NEE,1987-05-19,3.703125
279486,NEE,1987-05-20,3.640625
279487,NEE,1987-05-21,3.703125
279488,NEE,1987-05-22,3.609375
279489,NEE,1987-05-26,3.65625
279490,NEE,1987-05-27,3.671875
279491,NEE,1987-05-28,3.671875
279492,NEE,1987-05-29,3.6875
279493,NEE,1987-06-01,3.734375
279494,NEE,1987-06-02,3.6875
279495,NEE,1987-06-03,3.71875
279496,NEE,1987-06-04,3.75
279497,NEE,1987-06-05,3.8125
279498,NEE,1987-06-08,3.8125
279499,NEE,1987-06-09,3.8125
279500,NEE,1987-06-10,3.8125
279501,NEE,1987-06-11,3.84375
279502,NEE,1987-06-12,3.890625
279503,NEE,1987-06-15,3.875
279504,NEE,1987-06-16,3.890625
279505,NEE,1987-06-17,3.875
279506,NEE,1987-06-18,3.890625
279507,NEE,1987-06-19,3.90625
279508,NEE,1987-06-22,3.890625
279509,NEE,1987-06-23,3.875
279510,NEE,1987-06-24,3.90625
279511,NEE,1987-06-25,4.0
279512,NEE,1987-06-26,3.96875
279513,NEE,1987-06-29,3.96875
279514,NEE,1987-06-30,3.9375
279515,NEE,1987-07-01,3.90625
279516,NEE,1987-07-02,3.921875
279517,NEE,1987-07-06,3.890625
279518,NEE,1987-07-07,3.890625
279519,NEE,1987-07-08,3.90625
279520,NEE,1987-07-09,3.90625
279521,NEE,1987-07-10,3.921875
279522,NEE,1987-07-13,3.859375
279523,NEE,1987-07-14,3.859375
279524,NEE,1987-07-15,3.828125
279525,NEE,1987-07-16,3.828125
279526,NEE,1987-07-17,3.859375
279527,NEE,1987-07-20,3.8125
279528,NEE,1987-07-21,3.765625
279529,NEE,1987-07-22,3.796875
279530,NEE,1987-07-23,3.796875
279531,NEE,1987-07-24,3.796875
279532,NEE,1987-07-27,3.828125
279533,NEE,1987-07-28,3.859375
279534,NEE,1987-07-29,3.828125
279535,NEE,1987-07-30,3.828125
279536,NEE,1987-07-31,3.828125
279537,NEE,1987-08-03,3.84375
279538,NEE,1987-08-04,3.828125
279539,NEE,1987-08-05,3.8125
279540,NEE,1987-08-06,3.875
279541,NEE,1987-08-07,3.90625
279542,NEE,1987-08-10,3.984375
279543,NEE,1987-08-11,4.0625
279544,NEE,1987-08-12,4.0625
279545,NEE,1987-08-13,4.125
279546,NEE,1987-08-14,4.1875
279547,NEE,1987-08-17,4.1875
279548,NEE,1987-08-18,4.171875
279549,NEE,1987-08-19,4.203125
279550,NEE,1987-08-20,4.203125
279551,NEE,1987-08-21,4.203125
279552,NEE,1987-08-24,4.171875
279553,NEE,1987-08-25,4.078125
279554,NEE,1987-08-26,4.015625
279555,NEE,1987-08-27,4.046875
279556,NEE,1987-08-28,4.015625
279557,NEE,1987-08-31,4.046875
279558,NEE,1987-09-01,4.015625
279559,NEE,1987-09-02,3.953125
279560,NEE,1987-09-03,3.953125
279561,NEE,1987-09-04,3.890625
279562,NEE,1987-09-08,3.875
279563,NEE,1987-09-09,3.765625
279564,NEE,1987-09-10,3.8125
279565,NEE,1987-09-11,3.890625
279566,NEE,1987-09-14,3.859375
279567,NEE,1987-09-15,3.828125
279568,NEE,1987-09-16,3.859375
279569,NEE,1987-09-17,3.828125
279570,NEE,1987-09-18,3.828125
279571,NEE,1987-09-21,3.78125
279572,NEE,1987-09-22,3.859375
279573,NEE,1987-09-23,3.859375
279574,NEE,1987-09-24,3.84375
279575,NEE,1987-09-25,3.828125
279576,NEE,1987-09-28,3.859375
279577,NEE,1987-09-29,3.890625
279578,NEE,1987-09-30,3.9375
279579,NEE,1987-10-01,3.984375
279580,NEE,1987-10-02,3.953125
279581,NEE,1987-10-05,3.921875
279582,NEE,1987-10-06,3.859375
279583,NEE,1987-10-07,3.90625
279584,NEE,1987-10-08,3.890625
279585,NEE,1987-10-09,3.890625
279586,NEE,1987-10-12,3.890625
279587,NEE,1987-10-13,4.078125
279588,NEE,1987-10-14,4.046875
279589,NEE,1987-10-15,4.015625
279590,NEE,1987-10-16,3.96875
279591,NEE,1987-10-19,3.296875
279592,NEE,1987-10-20,3.6875
279593,NEE,1987-10-21,3.75
279594,NEE,1987-10-22,3.703125
279595,NEE,1987-10-23,3.84375
279596,NEE,1987-10-26,3.6875
279597,NEE,1987-10-27,3.71875
279598,NEE,1987-10-28,3.71875
279599,NEE,1987-10-29,3.75
279600,NEE,1987-10-30,3.78125
279601,NEE,1987-11-02,3.8125
279602,NEE,1987-11-03,3.796875
279603,NEE,1987-11-04,3.796875
279604,NEE,1987-11-05,3.859375
279605,NEE,1987-11-06,3.875
279606,NEE,1987-11-09,3.796875
279607,NEE,1987-11-10,3.84375
279608,NEE,1987-11-11,3.828125
279609,NEE,1987-11-12,3.859375
279610,NEE,1987-11-13,3.828125
279611,NEE,1987-11-16,3.875
279612,NEE,1987-11-17,3.859375
279613,NEE,1987-11-18,3.859375
279614,NEE,1987-11-19,3.8125
279615,NEE,1987-11-20,3.796875
279616,NEE,1987-11-23,3.71875
279617,NEE,1987-11-24,3.703125
279618,NEE,1987-11-25,3.65625
279619,NEE,1987-11-27,3.65625
279620,NEE,1987-11-30,3.640625
279621,NEE,1987-12-01,3.640625
279622,NEE,1987-12-02,3.640625
279623,NEE,1987-12-03,3.53125
279624,NEE,1987-12-04,3.5625
279625,NEE,1987-12-07,3.578125
279626,NEE,1987-12-08,3.5625
279627,NEE,1987-12-09,3.5625
279628,NEE,1987-12-10,3.5
279629,NEE,1987-12-11,3.515625
279630,NEE,1987-12-14,3.5625
279631,NEE,1987-12-15,3.609375
279632,NEE,1987-12-16,3.5625
279633,NEE,1987-12-17,3.515625
279634,NEE,1987-12-18,3.5625
279635,NEE,1987-12-21,3.5625
279636,NEE,1987-12-22,3.5625
279637,NEE,1987-12-23,3.578125
279638,NEE,1987-12-24,3.578125
279639,NEE,1987-12-28,3.546875
279640,NEE,1987-12-29,3.515625
279641,NEE,1987-12-30,3.5625
279642,NEE,1987-12-31,3.578125
279643,NEE,1988-01-04,3.65625
279644,NEE,1988-01-05,3.734375
279645,NEE,1988-01-06,3.703125
279646,NEE,1988-01-07,3.71875
279647,NEE,1988-01-08,3.6875
279648,NEE,1988-01-11,3.703125
279649,NEE,1988-01-12,3.640625
279650,NEE,1988-01-13,3.609375
279651,NEE,1988-01-14,3.640625
279652,NEE,1988-01-15,3.703125
279653,NEE,1988-01-18,3.6875
279654,NEE,1988-01-19,3.71875
279655,NEE,1988-01-20,3.6875
279656,NEE,1988-01-21,3.703125
279657,NEE,1988-01-22,3.765625
279658,NEE,1988-01-25,3.859375
279659,NEE,1988-01-26,3.84375
279660,NEE,1988-01-27,3.84375
279661,NEE,1988-01-28,3.921875
279662,NEE,1988-01-29,3.984375
279663,NEE,1988-02-01,4.0
279664,NEE,1988-02-02,4.0
279665,NEE,1988-02-03,3.9375
279666,NEE,1988-02-04,3.921875
279667,NEE,1988-02-05,3.9375
279668,NEE,1988-02-08,3.890625
279669,NEE,1988-02-09,3.875
279670,NEE,1988-02-10,3.90625
279671,NEE,1988-02-11,3.890625
279672,NEE,1988-02-12,3.890625
279673,NEE,1988-02-16,3.890625
279674,NEE,1988-02-17,3.859375
279675,NEE,1988-02-18,3.859375
279676,NEE,1988-02-19,3.890625
279677,NEE,1988-02-22,3.96875
279678,NEE,1988-02-23,3.984375
279679,NEE,1988-02-24,3.96875
279680,NEE,1988-02-25,3.921875
279681,NEE,1988-02-26,3.9375
279682,NEE,1988-02-29,3.859375
279683,NEE,1988-03-01,3.828125
279684,NEE,1988-03-02,3.8125
279685,NEE,1988-03-03,3.8125
279686,NEE,1988-03-04,3.796875
279687,NEE,1988-03-07,3.78125
279688,NEE,1988-03-08,3.78125
279689,NEE,1988-03-09,3.71875
279690,NEE,1988-03-10,3.6875
279691,NEE,1988-03-11,3.65625
279692,NEE,1988-03-14,3.671875
279693,NEE,1988-03-15,3.703125
279694,NEE,1988-03-16,3.734375
279695,NEE,1988-03-17,3.75
279696,NEE,1988-03-18,3.734375
279697,NEE,1988-03-21,3.703125
279698,NEE,1988-03-22,3.6875
279699,NEE,1988-03-23,3.671875
279700,NEE,1988-03-24,3.625
279701,NEE,1988-03-25,3.59375
279702,NEE,1988-03-28,3.59375
279703,NEE,1988-03-29,3.625
279704,NEE,1988-03-30,3.625
279705,NEE,1988-03-31,3.625
279706,NEE,1988-04-04,3.578125
279707,NEE,1988-04-05,3.609375
279708,NEE,1988-04-06,3.6875
279709,NEE,1988-04-07,3.71875
279710,NEE,1988-04-08,3.703125
279711,NEE,1988-04-11,3.734375
279712,NEE,1988-04-12,3.71875
279713,NEE,1988-04-13,3.75
279714,NEE,1988-04-14,3.640625
279715,NEE,1988-04-15,3.59375
279716,NEE,1988-04-18,3.53125
279717,NEE,1988-04-19,3.515625
279718,NEE,1988-04-20,3.484375
279719,NEE,1988-04-21,3.46875
279720,NEE,1988-04-22,3.53125
279721,NEE,1988-04-25,3.578125
279722,NEE,1988-04-26,3.5625
279723,NEE,1988-04-27,3.578125
279724,NEE,1988-04-28,3.609375
279725,NEE,1988-04-29,3.59375
279726,NEE,1988-05-02,3.625
279727,NEE,1988-05-03,3.65625
279728,NEE,1988-05-04,3.671875
279729,NEE,1988-05-05,3.625
279730,NEE,1988-05-06,3.59375
279731,NEE,1988-05-09,3.59375
279732,NEE,1988-05-10,3.640625
279733,NEE,1988-05-11,3.625
279734,NEE,1988-05-12,3.625
279735,NEE,1988-05-13,3.703125
279736,NEE,1988-05-16,3.703125
279737,NEE,1988-05-17,3.671875
279738,NEE,1988-05-18,3.65625
279739,NEE,1988-05-19,3.671875
279740,NEE,1988-05-20,3.671875
279741,NEE,1988-05-23,3.5625
279742,NEE,1988-05-24,3.640625
279743,NEE,1988-05-25,3.625
279744,NEE,1988-05-26,3.65625
279745,NEE,1988-05-27,3.671875
279746,NEE,1988-05-31,3.828125
279747,NEE,1988-06-01,3.890625
279748,NEE,1988-06-02,3.859375
279749,NEE,1988-06-03,3.890625
279750,NEE,1988-06-06,3.859375
279751,NEE,1988-06-07,3.828125
279752,NEE,1988-06-08,3.828125
279753,NEE,1988-06-09,3.8125
279754,NEE,1988-06-10,3.8125
279755,NEE,1988-06-13,3.84375
279756,NEE,1988-06-14,3.859375
279757,NEE,1988-06-15,3.875
279758,NEE,1988-06-16,3.8125
279759,NEE,1988-06-17,3.859375
279760,NEE,1988-06-20,3.84375
279761,NEE,1988-06-21,3.859375
279762,NEE,1988-06-22,3.890625
279763,NEE,1988-06-23,3.890625
279764,NEE,1988-06-24,3.875
279765,NEE,1988-06-27,3.8125
279766,NEE,1988-06-28,3.84375
279767,NEE,1988-06-29,3.8125
279768,NEE,1988-06-30,3.8125
279769,NEE,1988-07-01,3.8125
279770,NEE,1988-07-05,3.796875
279771,NEE,1988-07-06,3.8125
279772,NEE,1988-07-07,3.8125
279773,NEE,1988-07-08,3.765625
279774,NEE,1988-07-11,3.78125
279775,NEE,1988-07-12,3.734375
279776,NEE,1988-07-13,3.765625
279777,NEE,1988-07-14,3.765625
279778,NEE,1988-07-15,3.765625
279779,NEE,1988-07-18,3.75
279780,NEE,1988-07-19,3.71875
279781,NEE,1988-07-20,3.734375
279782,NEE,1988-07-21,3.6875
279783,NEE,1988-07-22,3.65625
279784,NEE,1988-07-25,3.671875
279785,NEE,1988-07-26,3.703125
279786,NEE,1988-07-27,3.6875
279787,NEE,1988-07-28,3.734375
279788,NEE,1988-07-29,3.796875
279789,NEE,1988-08-01,3.78125
279790,NEE,1988-08-02,3.796875
279791,NEE,1988-08-03,3.796875
279792,NEE,1988-08-04,3.78125
279793,NEE,1988-08-05,3.78125
279794,NEE,1988-08-08,3.75
279795,NEE,1988-08-09,3.734375
279796,NEE,1988-08-10,3.703125
279797,NEE,1988-08-11,3.75
279798,NEE,1988-08-12,3.734375
279799,NEE,1988-08-15,3.671875
279800,NEE,1988-08-16,3.703125
279801,NEE,1988-08-17,3.703125
279802,NEE,1988-08-18,3.71875
279803,NEE,1988-08-19,3.75
279804,NEE,1988-08-22,3.671875
279805,NEE,1988-08-23,3.703125
279806,NEE,1988-08-24,3.703125
279807,NEE,1988-08-25,3.703125
279808,NEE,1988-08-26,3.734375
279809,NEE,1988-08-29,3.75
279810,NEE,1988-08-30,3.765625
279811,NEE,1988-08-31,3.734375
279812,NEE,1988-09-01,3.703125
279813,NEE,1988-09-02,3.796875
279814,NEE,1988-09-06,3.8125
279815,NEE,1988-09-07,3.828125
279816,NEE,1988-09-08,3.8125
279817,NEE,1988-09-09,3.796875
279818,NEE,1988-09-12,3.78125
279819,NEE,1988-09-13,3.765625
279820,NEE,1988-09-14,3.796875
279821,NEE,1988-09-15,3.84375
279822,NEE,1988-09-16,3.890625
279823,NEE,1988-09-19,3.828125
279824,NEE,1988-09-20,3.875
279825,NEE,1988-09-21,3.8125
279826,NEE,1988-09-22,3.828125
279827,NEE,1988-09-23,3.8125
279828,NEE,1988-09-26,3.8125
279829,NEE,1988-09-27,3.828125
279830,NEE,1988-09-28,3.859375
279831,NEE,1988-09-29,3.890625
279832,NEE,1988-09-30,3.90625
279833,NEE,1988-10-03,3.875
279834,NEE,1988-10-04,3.84375
279835,NEE,1988-10-05,3.859375
279836,NEE,1988-10-06,3.890625
279837,NEE,1988-10-07,3.96875
279838,NEE,1988-10-10,3.96875
279839,NEE,1988-10-11,3.984375
279840,NEE,1988-10-12,3.9375
279841,NEE,1988-10-13,3.9375
279842,NEE,1988-10-14,3.953125
279843,NEE,1988-10-17,3.953125
279844,NEE,1988-10-18,3.953125
279845,NEE,1988-10-19,3.90625
279846,NEE,1988-10-20,3.921875
279847,NEE,1988-10-21,3.9375
279848,NEE,1988-10-24,3.921875
279849,NEE,1988-10-25,3.953125
279850,NEE,1988-10-26,3.9375
279851,NEE,1988-10-27,3.921875
279852,NEE,1988-10-28,3.9375
279853,NEE,1988-10-31,3.9375
279854,NEE,1988-11-01,3.953125
279855,NEE,1988-11-02,3.953125
279856,NEE,1988-11-03,4.0
279857,NEE,1988-11-04,3.9375
279858,NEE,1988-11-07,3.90625
279859,NEE,1988-11-08,3.921875
279860,NEE,1988-11-09,3.90625
279861,NEE,1988-11-10,3.890625
279862,NEE,1988-11-11,3.8125
279863,NEE,1988-11-14,3.84375
279864,NEE,1988-11-15,3.84375
279865,NEE,1988-11-16,3.84375
279866,NEE,1988-11-17,3.84375
279867,NEE,1988-11-18,3.875
279868,NEE,1988-11-21,3.765625
279869,NEE,1988-11-22,3.78125
279870,NEE,1988-11-23,3.8125
279871,NEE,1988-11-25,3.8125
279872,NEE,1988-11-28,3.828125
279873,NEE,1988-11-29,3.828125
279874,NEE,1988-11-30,3.8125
279875,NEE,1988-12-01,3.828125
279876,NEE,1988-12-02,3.84375
279877,NEE,1988-12-05,3.875
279878,NEE,1988-12-06,3.9375
279879,NEE,1988-12-07,3.9375
279880,NEE,1988-12-08,3.953125
279881,NEE,1988-12-09,3.953125
279882,NEE,1988-12-12,3.9375
279883,NEE,1988-12-13,3.921875
279884,NEE,1988-12-14,3.921875
279885,NEE,1988-12-15,3.9375
279886,NEE,1988-12-16,3.953125
279887,NEE,1988-12-19,3.9375
279888,NEE,1988-12-20,3.953125
279889,NEE,1988-12-21,3.953125
279890,NEE,1988-12-22,3.9375
279891,NEE,1988-12-23,3.921875
279892,NEE,1988-12-27,3.921875
279893,NEE,1988-12-28,3.890625
279894,NEE,1988-12-29,3.953125
279895,NEE,1988-12-30,3.890625
279896,NEE,1989-01-03,3.828125
279897,NEE,1989-01-04,3.875
279898,NEE,1989-01-05,3.859375
279899,NEE,1989-01-06,3.859375
279900,NEE,1989-01-09,3.90625
279901,NEE,1989-01-10,3.921875
279902,NEE,1989-01-11,3.921875
279903,NEE,1989-01-12,3.921875
279904,NEE,1989-01-13,3.90625
279905,NEE,1989-01-16,3.90625
279906,NEE,1989-01-17,3.890625
279907,NEE,1989-01-18,3.90625
279908,NEE,1989-01-19,3.921875
279909,NEE,1989-01-20,3.921875
279910,NEE,1989-01-23,3.90625
279911,NEE,1989-01-24,3.9375
279912,NEE,1989-01-25,3.921875
279913,NEE,1989-01-26,3.921875
279914,NEE,1989-01-27,3.90625
279915,NEE,1989-01-30,3.921875
279916,NEE,1989-01-31,3.9375
279917,NEE,1989-02-01,3.921875
279918,NEE,1989-02-02,3.9375
279919,NEE,1989-02-03,3.9375
279920,NEE,1989-02-06,3.921875
279921,NEE,1989-02-07,3.953125
279922,NEE,1989-02-08,3.9375
279923,NEE,1989-02-09,3.921875
279924,NEE,1989-02-10,3.875
279925,NEE,1989-02-13,3.890625
279926,NEE,1989-02-14,3.90625
279927,NEE,1989-02-15,3.921875
279928,NEE,1989-02-16,3.9375
279929,NEE,1989-02-17,3.859375
279930,NEE,1989-02-21,3.796875
279931,NEE,1989-02-22,3.78125
279932,NEE,1989-02-23,3.796875
279933,NEE,1989-02-24,3.75
279934,NEE,1989-02-27,3.734375
279935,NEE,1989-02-28,3.734375
279936,NEE,1989-03-01,3.703125
279937,NEE,1989-03-02,3.734375
279938,NEE,1989-03-03,3.75
279939,NEE,1989-03-06,3.78125
279940,NEE,1989-03-07,3.78125
279941,NEE,1989-03-08,3.75
279942,NEE,1989-03-09,3.71875
279943,NEE,1989-03-10,3.703125
279944,NEE,1989-03-13,3.75
279945,NEE,1989-03-14,3.734375
279946,NEE,1989-03-15,3.765625
279947,NEE,1989-03-16,3.75
279948,NEE,1989-03-17,3.671875
279949,NEE,1989-03-20,3.671875
279950,NEE,1989-03-21,3.671875
279951,NEE,1989-03-22,3.6875
279952,NEE,1989-03-23,3.640625
279953,NEE,1989-03-27,3.6875
279954,NEE,1989-03-28,3.671875
279955,NEE,1989-03-29,3.6875
279956,NEE,1989-03-30,3.6875
279957,NEE,1989-03-31,3.71875
279958,NEE,1989-04-03,3.703125
279959,NEE,1989-04-04,3.671875
279960,NEE,1989-04-05,3.671875
279961,NEE,1989-04-06,3.671875
279962,NEE,1989-04-07,3.6875
279963,NEE,1989-04-10,3.703125
279964,NEE,1989-04-11,3.703125
279965,NEE,1989-04-12,3.71875
279966,NEE,1989-04-13,3.6875
279967,NEE,1989-04-14,3.71875
279968,NEE,1989-04-17,3.765625
279969,NEE,1989-04-18,3.796875
279970,NEE,1989-04-19,3.796875
279971,NEE,1989-04-20,3.78125
279972,NEE,1989-04-21,3.828125
279973,NEE,1989-04-24,3.8125
279974,NEE,1989-04-25,3.765625
279975,NEE,1989-04-26,3.734375
279976,NEE,1989-04-27,3.796875
279977,NEE,1989-04-28,3.828125
279978,NEE,1989-05-01,3.84375
279979,NEE,1989-05-02,3.828125
279980,NEE,1989-05-03,3.828125
279981,NEE,1989-05-04,3.8125
279982,NEE,1989-05-05,3.8125
279983,NEE,1989-05-08,3.8125
279984,NEE,1989-05-09,3.8125
279985,NEE,1989-05-10,3.8125
279986,NEE,1989-05-11,3.8125
279987,NEE,1989-05-12,3.90625
279988,NEE,1989-05-15,3.9375
279989,NEE,1989-05-16,3.875
279990,NEE,1989-05-17,3.90625
279991,NEE,1989-05-18,3.9375
279992,NEE,1989-05-19,3.9375
279993,NEE,1989-05-22,3.953125
279994,NEE,1989-05-23,3.953125
279995,NEE,1989-05-24,3.921875
279996,NEE,1989-05-25,3.875
279997,NEE,1989-05-26,3.890625
279998,NEE,1989-05-30,3.84375
279999,NEE,1989-05-31,3.90625
280000,NEE,1989-06-01,3.90625
280001,NEE,1989-06-02,3.875
280002,NEE,1989-06-05,3.84375
280003,NEE,1989-06-06,3.84375
280004,NEE,1989-06-07,3.84375
280005,NEE,1989-06-08,3.890625
280006,NEE,1989-06-09,3.921875
280007,NEE,1989-06-12,3.890625
280008,NEE,1989-06-13,3.890625
280009,NEE,1989-06-14,3.875
280010,NEE,1989-06-15,3.90625
280011,NEE,1989-06-16,3.875
280012,NEE,1989-06-19,3.90625
280013,NEE,1989-06-20,3.890625
280014,NEE,1989-06-21,3.90625
280015,NEE,1989-06-22,3.859375
280016,NEE,1989-06-23,3.859375
280017,NEE,1989-06-26,3.859375
280018,NEE,1989-06-27,3.890625
280019,NEE,1989-06-28,3.890625
280020,NEE,1989-06-29,3.859375
280021,NEE,1989-06-30,3.859375
280022,NEE,1989-07-03,3.859375
280023,NEE,1989-07-05,3.875
280024,NEE,1989-07-06,3.890625
280025,NEE,1989-07-07,3.921875
280026,NEE,1989-07-10,3.9375
280027,NEE,1989-07-11,3.984375
280028,NEE,1989-07-12,4.03125
280029,NEE,1989-07-13,4.0
280030,NEE,1989-07-14,3.96875
280031,NEE,1989-07-17,3.984375
280032,NEE,1989-07-18,3.953125
280033,NEE,1989-07-19,3.984375
280034,NEE,1989-07-20,3.953125
280035,NEE,1989-07-21,4.015625
280036,NEE,1989-07-24,4.03125
280037,NEE,1989-07-25,4.078125
280038,NEE,1989-07-26,4.078125
280039,NEE,1989-07-27,4.09375
280040,NEE,1989-07-28,4.09375
280041,NEE,1989-07-31,4.109375
280042,NEE,1989-08-01,4.125
280043,NEE,1989-08-02,4.09375
280044,NEE,1989-08-03,4.078125
280045,NEE,1989-08-04,4.0625
280046,NEE,1989-08-07,4.109375
280047,NEE,1989-08-08,4.09375
280048,NEE,1989-08-09,4.109375
280049,NEE,1989-08-10,4.09375
280050,NEE,1989-08-11,4.078125
280051,NEE,1989-08-14,4.078125
280052,NEE,1989-08-15,4.078125
280053,NEE,1989-08-16,4.046875
280054,NEE,1989-08-17,4.0625
280055,NEE,1989-08-18,4.078125
280056,NEE,1989-08-21,3.96875
280057,NEE,1989-08-22,4.015625
280058,NEE,1989-08-23,4.0625
280059,NEE,1989-08-24,4.0625
280060,NEE,1989-08-25,4.03125
280061,NEE,1989-08-28,3.96875
280062,NEE,1989-08-29,3.9375
280063,NEE,1989-08-30,3.921875
280064,NEE,1989-08-31,3.9375
280065,NEE,1989-09-01,3.96875
280066,NEE,1989-09-05,3.9375
280067,NEE,1989-09-06,3.90625
280068,NEE,1989-09-07,3.890625
280069,NEE,1989-09-08,3.90625
280070,NEE,1989-09-11,3.90625
280071,NEE,1989-09-12,3.890625
280072,NEE,1989-09-13,3.90625
280073,NEE,1989-09-14,3.875
280074,NEE,1989-09-15,3.921875
280075,NEE,1989-09-18,3.96875
280076,NEE,1989-09-19,4.0
280077,NEE,1989-09-20,4.0
280078,NEE,1989-09-21,4.046875
280079,NEE,1989-09-22,4.03125
280080,NEE,1989-09-25,4.0
280081,NEE,1989-09-26,3.984375
280082,NEE,1989-09-27,3.96875
280083,NEE,1989-09-28,3.96875
280084,NEE,1989-09-29,3.953125
280085,NEE,1989-10-02,3.984375
280086,NEE,1989-10-03,4.0
280087,NEE,1989-10-04,4.0
280088,NEE,1989-10-05,4.0
280089,NEE,1989-10-06,3.984375
280090,NEE,1989-10-09,4.0
280091,NEE,1989-10-10,3.984375
280092,NEE,1989-10-11,4.0
280093,NEE,1989-10-12,4.015625
280094,NEE,1989-10-13,4.03125
280095,NEE,1989-10-16,4.09375
280096,NEE,1989-10-17,4.09375
280097,NEE,1989-10-18,4.078125
280098,NEE,1989-10-19,4.109375
280099,NEE,1989-10-20,4.09375
280100,NEE,1989-10-23,4.140625
280101,NEE,1989-10-24,4.109375
280102,NEE,1989-10-25,4.125
280103,NEE,1989-10-26,4.109375
280104,NEE,1989-10-27,4.125
280105,NEE,1989-10-30,4.125
280106,NEE,1989-10-31,4.171875
280107,NEE,1989-11-01,4.25
280108,NEE,1989-11-02,4.21875
280109,NEE,1989-11-03,4.203125
280110,NEE,1989-11-06,4.15625
280111,NEE,1989-11-07,4.203125
280112,NEE,1989-11-08,4.28125
280113,NEE,1989-11-09,4.28125
280114,NEE,1989-11-10,4.28125
280115,NEE,1989-11-13,4.3125
280116,NEE,1989-11-14,4.296875
280117,NEE,1989-11-15,4.3125
280118,NEE,1989-11-16,4.296875
280119,NEE,1989-11-17,4.25
280120,NEE,1989-11-20,4.203125
280121,NEE,1989-11-21,4.21875
280122,NEE,1989-11-22,4.25
280123,NEE,1989-11-24,4.234375
280124,NEE,1989-11-27,4.25
280125,NEE,1989-11-28,4.203125
280126,NEE,1989-11-29,4.203125
280127,NEE,1989-11-30,4.21875
280128,NEE,1989-12-01,4.234375
280129,NEE,1989-12-04,4.1875
280130,NEE,1989-12-05,4.203125
280131,NEE,1989-12-06,4.25
280132,NEE,1989-12-07,4.234375
280133,NEE,1989-12-08,4.25
280134,NEE,1989-12-11,4.234375
280135,NEE,1989-12-12,4.28125
280136,NEE,1989-12-13,4.3125
280137,NEE,1989-12-14,4.3125
280138,NEE,1989-12-15,4.375
280139,NEE,1989-12-18,4.4375
280140,NEE,1989-12-19,4.4375
280141,NEE,1989-12-20,4.46875
280142,NEE,1989-12-21,4.59375
280143,NEE,1989-12-22,4.5625
280144,NEE,1989-12-26,4.578125
280145,NEE,1989-12-27,4.578125
280146,NEE,1989-12-28,4.515625
280147,NEE,1989-12-29,4.546875
280148,NEE,1990-01-02,4.5625
280149,NEE,1990-01-03,4.5
280150,NEE,1990-01-04,4.390625
280151,NEE,1990-01-05,4.328125
280152,NEE,1990-01-08,4.25
280153,NEE,1990-01-09,4.203125
280154,NEE,1990-01-10,4.234375
280155,NEE,1990-01-11,4.265625
280156,NEE,1990-01-12,4.171875
280157,NEE,1990-01-15,4.203125
280158,NEE,1990-01-16,4.265625
280159,NEE,1990-01-17,4.28125
280160,NEE,1990-01-18,4.296875
280161,NEE,1990-01-19,4.296875
280162,NEE,1990-01-22,4.21875
280163,NEE,1990-01-23,4.25
280164,NEE,1990-01-24,4.234375
280165,NEE,1990-01-25,4.21875
280166,NEE,1990-01-26,4.234375
280167,NEE,1990-01-29,4.234375
280168,NEE,1990-01-30,4.203125
280169,NEE,1990-01-31,4.25
280170,NEE,1990-02-01,4.21875
280171,NEE,1990-02-02,4.21875
280172,NEE,1990-02-05,4.1875
280173,NEE,1990-02-06,4.21875
280174,NEE,1990-02-07,4.296875
280175,NEE,1990-02-08,4.21875
280176,NEE,1990-02-09,4.234375
280177,NEE,1990-02-12,4.21875
280178,NEE,1990-02-13,4.25
280179,NEE,1990-02-14,4.28125
280180,NEE,1990-02-15,4.25
280181,NEE,1990-02-16,4.265625
280182,NEE,1990-02-20,4.171875
280183,NEE,1990-02-21,4.1875
280184,NEE,1990-02-22,4.0625
280185,NEE,1990-02-23,4.0625
280186,NEE,1990-02-26,4.109375
280187,NEE,1990-02-27,4.078125
280188,NEE,1990-02-28,4.109375
280189,NEE,1990-03-01,4.140625
280190,NEE,1990-03-02,4.171875
280191,NEE,1990-03-05,4.125
280192,NEE,1990-03-06,4.140625
280193,NEE,1990-03-07,4.125
280194,NEE,1990-03-08,4.125
280195,NEE,1990-03-09,4.125
280196,NEE,1990-03-12,4.15625
280197,NEE,1990-03-13,4.125
280198,NEE,1990-03-14,4.15625
280199,NEE,1990-03-15,4.140625
280200,NEE,1990-03-16,4.125
280201,NEE,1990-03-19,4.109375
280202,NEE,1990-03-20,4.09375
280203,NEE,1990-03-21,4.046875
280204,NEE,1990-03-22,4.03125
280205,NEE,1990-03-23,4.03125
280206,NEE,1990-03-26,4.03125
280207,NEE,1990-03-27,4.03125
280208,NEE,1990-03-28,4.0625
280209,NEE,1990-03-29,4.03125
280210,NEE,1990-03-30,4.015625
280211,NEE,1990-04-02,4.0
280212,NEE,1990-04-03,4.015625
280213,NEE,1990-04-04,4.03125
280214,NEE,1990-04-05,3.984375
280215,NEE,1990-04-06,4.015625
280216,NEE,1990-04-09,4.015625
280217,NEE,1990-04-10,3.96875
280218,NEE,1990-04-11,4.03125
280219,NEE,1990-04-12,4.015625
280220,NEE,1990-04-16,4.0
280221,NEE,1990-04-17,4.0
280222,NEE,1990-04-18,3.96875
280223,NEE,1990-04-19,3.9375
280224,NEE,1990-04-20,3.84375
280225,NEE,1990-04-23,3.8125
280226,NEE,1990-04-24,3.84375
280227,NEE,1990-04-25,3.828125
280228,NEE,1990-04-26,3.796875
280229,NEE,1990-04-27,3.734375
280230,NEE,1990-04-30,3.71875
280231,NEE,1990-05-01,3.796875
280232,NEE,1990-05-02,3.8125
280233,NEE,1990-05-03,3.78125
280234,NEE,1990-05-04,3.765625
280235,NEE,1990-05-07,3.796875
280236,NEE,1990-05-08,3.90625
280237,NEE,1990-05-09,3.921875
280238,NEE,1990-05-10,3.9375
280239,NEE,1990-05-11,4.015625
280240,NEE,1990-05-14,4.046875
280241,NEE,1990-05-15,4.03125
280242,NEE,1990-05-16,4.046875
280243,NEE,1990-05-17,4.046875
280244,NEE,1990-05-18,4.03125
280245,NEE,1990-05-21,4.03125
280246,NEE,1990-05-22,4.03125
280247,NEE,1990-05-23,4.015625
280248,NEE,1990-05-24,3.90625
280249,NEE,1990-05-25,3.875
280250,NEE,1990-05-29,3.890625
280251,NEE,1990-05-30,3.90625
280252,NEE,1990-05-31,3.953125
280253,NEE,1990-06-01,3.953125
280254,NEE,1990-06-04,4.015625
280255,NEE,1990-06-05,4.015625
280256,NEE,1990-06-06,3.96875
280257,NEE,1990-06-07,3.984375
280258,NEE,1990-06-08,3.921875
280259,NEE,1990-06-11,3.96875
280260,NEE,1990-06-12,3.984375
280261,NEE,1990-06-13,3.953125
280262,NEE,1990-06-14,3.96875
280263,NEE,1990-06-15,3.96875
280264,NEE,1990-06-18,3.890625
280265,NEE,1990-06-19,3.890625
280266,NEE,1990-06-20,3.90625
280267,NEE,1990-06-21,3.90625
280268,NEE,1990-06-22,3.828125
280269,NEE,1990-06-25,3.796875
280270,NEE,1990-06-26,3.78125
280271,NEE,1990-06-27,3.8125
280272,NEE,1990-06-28,3.8125
280273,NEE,1990-06-29,3.828125
280274,NEE,1990-07-02,3.8125
280275,NEE,1990-07-03,3.8125
280276,NEE,1990-07-05,3.78125
280277,NEE,1990-07-06,3.75
280278,NEE,1990-07-09,3.734375
280279,NEE,1990-07-10,3.703125
280280,NEE,1990-07-11,3.6875
280281,NEE,1990-07-12,3.703125
280282,NEE,1990-07-13,3.71875
280283,NEE,1990-07-16,3.75
280284,NEE,1990-07-17,3.75
280285,NEE,1990-07-18,3.71875
280286,NEE,1990-07-19,3.71875
280287,NEE,1990-07-20,3.703125
280288,NEE,1990-07-23,3.703125
280289,NEE,1990-07-24,3.671875
280290,NEE,1990-07-25,3.703125
280291,NEE,1990-07-26,3.703125
280292,NEE,1990-07-27,3.734375
280293,NEE,1990-07-30,3.78125
280294,NEE,1990-07-31,3.828125
280295,NEE,1990-08-01,3.875
280296,NEE,1990-08-02,3.8125
280297,NEE,1990-08-03,3.75
280298,NEE,1990-08-06,3.71875
280299,NEE,1990-08-07,3.6875
280300,NEE,1990-08-08,3.703125
280301,NEE,1990-08-09,3.703125
280302,NEE,1990-08-10,3.671875
280303,NEE,1990-08-13,3.671875
280304,NEE,1990-08-14,3.6875
280305,NEE,1990-08-15,3.703125
280306,NEE,1990-08-16,3.671875
280307,NEE,1990-08-17,3.671875
280308,NEE,1990-08-20,3.671875
280309,NEE,1990-08-21,3.609375
280310,NEE,1990-08-22,3.5625
280311,NEE,1990-08-23,3.484375
280312,NEE,1990-08-24,3.46875
280313,NEE,1990-08-27,3.421875
280314,NEE,1990-08-28,3.4375
280315,NEE,1990-08-29,3.4375
280316,NEE,1990-08-30,3.390625
280317,NEE,1990-08-31,3.40625
280318,NEE,1990-09-04,3.40625
280319,NEE,1990-09-05,3.4375
280320,NEE,1990-09-06,3.421875
280321,NEE,1990-09-07,3.421875
280322,NEE,1990-09-10,3.390625
280323,NEE,1990-09-11,3.40625
280324,NEE,1990-09-12,3.375
280325,NEE,1990-09-13,3.3125
280326,NEE,1990-09-14,3.328125
280327,NEE,1990-09-17,3.359375
280328,NEE,1990-09-18,3.421875
280329,NEE,1990-09-19,3.4375
280330,NEE,1990-09-20,3.421875
280331,NEE,1990-09-21,3.453125
280332,NEE,1990-09-24,3.4375
280333,NEE,1990-09-25,3.453125
280334,NEE,1990-09-26,3.4375
280335,NEE,1990-09-27,3.4375
280336,NEE,1990-09-28,3.453125
280337,NEE,1990-10-01,3.609375
280338,NEE,1990-10-02,3.609375
280339,NEE,1990-10-03,3.546875
280340,NEE,1990-10-04,3.640625
280341,NEE,1990-10-05,3.65625
280342,NEE,1990-10-08,3.71875
280343,NEE,1990-10-09,3.609375
280344,NEE,1990-10-10,3.59375
280345,NEE,1990-10-11,3.546875
280346,NEE,1990-10-12,3.59375
280347,NEE,1990-10-15,3.625
280348,NEE,1990-10-16,3.609375
280349,NEE,1990-10-17,3.625
280350,NEE,1990-10-18,3.609375
280351,NEE,1990-10-19,3.578125
280352,NEE,1990-10-22,3.609375
280353,NEE,1990-10-23,3.59375
280354,NEE,1990-10-24,3.40625
280355,NEE,1990-10-25,3.421875
280356,NEE,1990-10-26,3.46875
280357,NEE,1990-10-29,3.484375
280358,NEE,1990-10-30,3.5
280359,NEE,1990-10-31,3.5
280360,NEE,1990-11-01,3.546875
280361,NEE,1990-11-02,3.59375
280362,NEE,1990-11-05,3.578125
280363,NEE,1990-11-06,3.546875
280364,NEE,1990-11-07,3.515625
280365,NEE,1990-11-08,3.5
280366,NEE,1990-11-09,3.5
280367,NEE,1990-11-12,3.53125
280368,NEE,1990-11-13,3.53125
280369,NEE,1990-11-14,3.46875
280370,NEE,1990-11-15,3.40625
280371,NEE,1990-11-16,3.421875
280372,NEE,1990-11-19,3.390625
280373,NEE,1990-11-20,3.40625
280374,NEE,1990-11-21,3.453125
280375,NEE,1990-11-23,3.4375
280376,NEE,1990-11-26,3.4375
280377,NEE,1990-11-27,3.421875
280378,NEE,1990-11-28,3.453125
280379,NEE,1990-11-29,3.453125
280380,NEE,1990-11-30,3.46875
280381,NEE,1990-12-03,3.46875
280382,NEE,1990-12-04,3.53125
280383,NEE,1990-12-05,3.59375
280384,NEE,1990-12-06,3.5625
280385,NEE,1990-12-07,3.5625
280386,NEE,1990-12-10,3.53125
280387,NEE,1990-12-11,3.5625
280388,NEE,1990-12-12,3.578125
280389,NEE,1990-12-13,3.640625
280390,NEE,1990-12-14,3.625
280391,NEE,1990-12-17,3.59375
280392,NEE,1990-12-18,3.59375
280393,NEE,1990-12-19,3.625
280394,NEE,1990-12-20,3.625
280395,NEE,1990-12-21,3.6875
280396,NEE,1990-12-24,3.65625
280397,NEE,1990-12-26,3.703125
280398,NEE,1990-12-27,3.6875
280399,NEE,1990-12-28,3.640625
280400,NEE,1990-12-31,3.625
280401,NEE,1991-01-02,3.640625
280402,NEE,1991-01-03,3.671875
280403,NEE,1991-01-04,3.65625
280404,NEE,1991-01-07,3.65625
280405,NEE,1991-01-08,3.609375
280406,NEE,1991-01-09,3.578125
280407,NEE,1991-01-10,3.59375
280408,NEE,1991-01-11,3.59375
280409,NEE,1991-01-14,3.53125
280410,NEE,1991-01-15,3.546875
280411,NEE,1991-01-16,3.515625
280412,NEE,1991-01-17,3.5625
280413,NEE,1991-01-18,3.59375
280414,NEE,1991-01-21,3.59375
280415,NEE,1991-01-22,3.59375
280416,NEE,1991-01-23,3.59375
280417,NEE,1991-01-24,3.625
280418,NEE,1991-01-25,3.609375
280419,NEE,1991-01-28,3.609375
280420,NEE,1991-01-29,3.59375
280421,NEE,1991-01-30,3.59375
280422,NEE,1991-01-31,3.59375
280423,NEE,1991-02-01,3.578125
280424,NEE,1991-02-04,3.609375
280425,NEE,1991-02-05,3.609375
280426,NEE,1991-02-06,3.625
280427,NEE,1991-02-07,3.671875
280428,NEE,1991-02-08,3.75
280429,NEE,1991-02-11,3.8125
280430,NEE,1991-02-12,3.875
280431,NEE,1991-02-13,3.890625
280432,NEE,1991-02-14,3.890625
280433,NEE,1991-02-15,3.90625
280434,NEE,1991-02-19,3.875
280435,NEE,1991-02-20,3.859375
280436,NEE,1991-02-21,3.84375
280437,NEE,1991-02-22,3.765625
280438,NEE,1991-02-25,3.734375
280439,NEE,1991-02-26,3.6875
280440,NEE,1991-02-27,3.6875
280441,NEE,1991-02-28,3.71875
280442,NEE,1991-03-01,3.75
280443,NEE,1991-03-04,3.71875
280444,NEE,1991-03-05,3.75
280445,NEE,1991-03-06,3.734375
280446,NEE,1991-03-07,3.671875
280447,NEE,1991-03-08,3.625
280448,NEE,1991-03-11,3.671875
280449,NEE,1991-03-12,3.703125
280450,NEE,1991-03-13,3.75
280451,NEE,1991-03-14,3.75
280452,NEE,1991-03-15,3.78125
280453,NEE,1991-03-18,3.71875
280454,NEE,1991-03-19,3.734375
280455,NEE,1991-03-20,3.765625
280456,NEE,1991-03-21,3.71875
280457,NEE,1991-03-22,3.734375
280458,NEE,1991-03-25,3.765625
280459,NEE,1991-03-26,3.78125
280460,NEE,1991-03-27,3.796875
280461,NEE,1991-03-28,3.78125
280462,NEE,1991-04-01,3.75
280463,NEE,1991-04-02,3.765625
280464,NEE,1991-04-03,3.78125
280465,NEE,1991-04-04,3.796875
280466,NEE,1991-04-05,3.8125
280467,NEE,1991-04-08,3.8125
280468,NEE,1991-04-09,3.75
280469,NEE,1991-04-10,3.734375
280470,NEE,1991-04-11,3.8125
280471,NEE,1991-04-12,3.8125
280472,NEE,1991-04-15,3.78125
280473,NEE,1991-04-16,3.828125
280474,NEE,1991-04-17,3.796875
280475,NEE,1991-04-18,3.75
280476,NEE,1991-04-19,3.734375
280477,NEE,1991-04-22,3.75
280478,NEE,1991-04-23,3.75
280479,NEE,1991-04-24,3.75
280480,NEE,1991-04-25,3.75
280481,NEE,1991-04-26,3.734375
280482,NEE,1991-04-29,3.734375
280483,NEE,1991-04-30,3.78125
280484,NEE,1991-05-01,3.84375
280485,NEE,1991-05-02,3.8125
280486,NEE,1991-05-03,3.796875
280487,NEE,1991-05-06,3.734375
280488,NEE,1991-05-07,3.765625
280489,NEE,1991-05-08,3.796875
280490,NEE,1991-05-09,3.859375
280491,NEE,1991-05-10,3.828125
280492,NEE,1991-05-13,3.84375
280493,NEE,1991-05-14,3.828125
280494,NEE,1991-05-15,3.84375
280495,NEE,1991-05-16,3.90625
280496,NEE,1991-05-17,3.9375
280497,NEE,1991-05-20,3.953125
280498,NEE,1991-05-21,3.96875
280499,NEE,1991-05-22,3.96875
280500,NEE,1991-05-23,3.9375
280501,NEE,1991-05-24,3.828125
280502,NEE,1991-05-28,3.8125
280503,NEE,1991-05-29,3.8125
280504,NEE,1991-05-30,3.828125
280505,NEE,1991-05-31,3.8125
280506,NEE,1991-06-03,3.796875
280507,NEE,1991-06-04,3.8125
280508,NEE,1991-06-05,3.796875
280509,NEE,1991-06-06,3.78125
280510,NEE,1991-06-07,3.75
280511,NEE,1991-06-10,3.78125
280512,NEE,1991-06-11,3.75
280513,NEE,1991-06-12,3.765625
280514,NEE,1991-06-13,3.765625
280515,NEE,1991-06-14,3.765625
280516,NEE,1991-06-17,3.765625
280517,NEE,1991-06-18,3.75
280518,NEE,1991-06-19,3.734375
280519,NEE,1991-06-20,3.75
280520,NEE,1991-06-21,3.765625
280521,NEE,1991-06-24,3.75
280522,NEE,1991-06-25,3.765625
280523,NEE,1991-06-26,3.75
280524,NEE,1991-06-27,3.796875
280525,NEE,1991-06-28,3.796875
280526,NEE,1991-07-01,3.84375
280527,NEE,1991-07-02,3.84375
280528,NEE,1991-07-03,3.8125
280529,NEE,1991-07-05,3.828125
280530,NEE,1991-07-08,3.796875
280531,NEE,1991-07-09,3.796875
280532,NEE,1991-07-10,3.75
280533,NEE,1991-07-11,3.78125
280534,NEE,1991-07-12,3.828125
280535,NEE,1991-07-15,3.828125
280536,NEE,1991-07-16,3.828125
280537,NEE,1991-07-17,3.84375
280538,NEE,1991-07-18,3.828125
280539,NEE,1991-07-19,3.796875
280540,NEE,1991-07-22,3.84375
280541,NEE,1991-07-23,3.859375
280542,NEE,1991-07-24,3.84375
280543,NEE,1991-07-25,3.875
280544,NEE,1991-07-26,3.90625
280545,NEE,1991-07-29,3.953125
280546,NEE,1991-07-30,3.984375
280547,NEE,1991-07-31,3.984375
280548,NEE,1991-08-01,3.984375
280549,NEE,1991-08-02,4.0
280550,NEE,1991-08-05,3.984375
280551,NEE,1991-08-06,4.0625
280552,NEE,1991-08-07,4.078125
280553,NEE,1991-08-08,4.09375
280554,NEE,1991-08-09,4.09375
280555,NEE,1991-08-12,4.125
280556,NEE,1991-08-13,4.109375
280557,NEE,1991-08-14,4.125
280558,NEE,1991-08-15,4.140625
280559,NEE,1991-08-16,4.125
280560,NEE,1991-08-19,4.09375
280561,NEE,1991-08-20,4.140625
280562,NEE,1991-08-21,4.203125
280563,NEE,1991-08-22,4.203125
280564,NEE,1991-08-23,4.203125
280565,NEE,1991-08-26,4.125
280566,NEE,1991-08-27,4.09375
280567,NEE,1991-08-28,4.109375
280568,NEE,1991-08-29,4.09375
280569,NEE,1991-08-30,4.09375
280570,NEE,1991-09-03,4.109375
280571,NEE,1991-09-04,4.09375
280572,NEE,1991-09-05,4.125
280573,NEE,1991-09-06,4.125
280574,NEE,1991-09-09,4.109375
280575,NEE,1991-09-10,4.109375
280576,NEE,1991-09-11,4.09375
280577,NEE,1991-09-12,4.09375
280578,NEE,1991-09-13,4.09375
280579,NEE,1991-09-16,4.09375
280580,NEE,1991-09-17,4.0625
280581,NEE,1991-09-18,4.0625
280582,NEE,1991-09-19,4.0625
280583,NEE,1991-09-20,4.0625
280584,NEE,1991-09-23,4.046875
280585,NEE,1991-09-24,4.09375
280586,NEE,1991-09-25,4.109375
280587,NEE,1991-09-26,4.125
280588,NEE,1991-09-27,4.15625
280589,NEE,1991-09-30,4.203125
280590,NEE,1991-10-01,4.203125
280591,NEE,1991-10-02,4.21875
280592,NEE,1991-10-03,4.21875
280593,NEE,1991-10-04,4.15625
280594,NEE,1991-10-07,4.140625
280595,NEE,1991-10-08,4.203125
280596,NEE,1991-10-09,4.140625
280597,NEE,1991-10-10,4.125
280598,NEE,1991-10-11,4.15625
280599,NEE,1991-10-14,4.203125
280600,NEE,1991-10-15,4.21875
280601,NEE,1991-10-16,4.203125
280602,NEE,1991-10-17,4.21875
280603,NEE,1991-10-18,4.21875
280604,NEE,1991-10-21,4.1875
280605,NEE,1991-10-22,4.1875
280606,NEE,1991-10-23,4.203125
280607,NEE,1991-10-24,4.203125
280608,NEE,1991-10-25,4.265625
280609,NEE,1991-10-28,4.296875
280610,NEE,1991-10-29,4.328125
280611,NEE,1991-10-30,4.3125
280612,NEE,1991-10-31,4.328125
280613,NEE,1991-11-01,4.328125
280614,NEE,1991-11-04,4.328125
280615,NEE,1991-11-05,4.3125
280616,NEE,1991-11-06,4.34375
280617,NEE,1991-11-07,4.375
280618,NEE,1991-11-08,4.328125
280619,NEE,1991-11-11,4.3125
280620,NEE,1991-11-12,4.359375
280621,NEE,1991-11-13,4.359375
280622,NEE,1991-11-14,4.359375
280623,NEE,1991-11-15,4.328125
280624,NEE,1991-11-18,4.390625
280625,NEE,1991-11-19,4.34375
280626,NEE,1991-11-20,4.359375
280627,NEE,1991-11-21,4.34375
280628,NEE,1991-11-22,4.359375
280629,NEE,1991-11-25,4.34375
280630,NEE,1991-11-26,4.375
280631,NEE,1991-11-27,4.34375
280632,NEE,1991-11-29,4.328125
280633,NEE,1991-12-02,4.359375
280634,NEE,1991-12-03,4.34375
280635,NEE,1991-12-04,4.359375
280636,NEE,1991-12-05,4.328125
280637,NEE,1991-12-06,4.34375
280638,NEE,1991-12-09,4.390625
280639,NEE,1991-12-10,4.4375
280640,NEE,1991-12-11,4.40625
280641,NEE,1991-12-12,4.40625
280642,NEE,1991-12-13,4.40625
280643,NEE,1991-12-16,4.375
280644,NEE,1991-12-17,4.34375
280645,NEE,1991-12-18,4.34375
280646,NEE,1991-12-19,4.359375
280647,NEE,1991-12-20,4.546875
280648,NEE,1991-12-23,4.59375
280649,NEE,1991-12-24,4.5625
280650,NEE,1991-12-26,4.65625
280651,NEE,1991-12-27,4.59375
280652,NEE,1991-12-30,4.59375
280653,NEE,1991-12-31,4.625
280654,NEE,1992-01-02,4.5625
280655,NEE,1992-01-03,4.578125
280656,NEE,1992-01-06,4.53125
280657,NEE,1992-01-07,4.546875
280658,NEE,1992-01-08,4.484375
280659,NEE,1992-01-09,4.484375
280660,NEE,1992-01-10,4.390625
280661,NEE,1992-01-13,4.359375
280662,NEE,1992-01-14,4.40625
280663,NEE,1992-01-15,4.34375
280664,NEE,1992-01-16,4.34375
280665,NEE,1992-01-17,4.28125
280666,NEE,1992-01-20,4.3125
280667,NEE,1992-01-21,4.328125
280668,NEE,1992-01-22,4.375
280669,NEE,1992-01-23,4.328125
280670,NEE,1992-01-24,4.359375
280671,NEE,1992-01-27,4.34375
280672,NEE,1992-01-28,4.359375
280673,NEE,1992-01-29,4.3125
280674,NEE,1992-01-30,4.34375
280675,NEE,1992-01-31,4.296875
280676,NEE,1992-02-03,4.28125
280677,NEE,1992-02-04,4.328125
280678,NEE,1992-02-05,4.28125
280679,NEE,1992-02-06,4.265625
280680,NEE,1992-02-07,4.25
280681,NEE,1992-02-10,4.328125
280682,NEE,1992-02-11,4.375
280683,NEE,1992-02-12,4.359375
280684,NEE,1992-02-13,4.296875
280685,NEE,1992-02-14,4.296875
280686,NEE,1992-02-18,4.265625
280687,NEE,1992-02-19,4.28125
280688,NEE,1992-02-20,4.265625
280689,NEE,1992-02-21,4.265625
280690,NEE,1992-02-24,4.15625
280691,NEE,1992-02-25,4.171875
280692,NEE,1992-02-26,4.265625
280693,NEE,1992-02-27,4.25
280694,NEE,1992-02-28,4.21875
280695,NEE,1992-03-02,4.171875
280696,NEE,1992-03-03,4.15625
280697,NEE,1992-03-04,4.125
280698,NEE,1992-03-05,4.140625
280699,NEE,1992-03-06,4.140625
280700,NEE,1992-03-09,4.171875
280701,NEE,1992-03-10,4.171875
280702,NEE,1992-03-11,4.171875
280703,NEE,1992-03-12,4.171875
280704,NEE,1992-03-13,4.171875
280705,NEE,1992-03-16,4.171875
280706,NEE,1992-03-17,4.171875
280707,NEE,1992-03-18,4.171875
280708,NEE,1992-03-19,4.15625
280709,NEE,1992-03-20,4.15625
280710,NEE,1992-03-23,4.140625
280711,NEE,1992-03-24,4.15625
280712,NEE,1992-03-25,4.15625
280713,NEE,1992-03-26,4.1875
280714,NEE,1992-03-27,4.171875
280715,NEE,1992-03-30,4.15625
280716,NEE,1992-03-31,4.171875
280717,NEE,1992-04-01,4.15625
280718,NEE,1992-04-02,4.125
280719,NEE,1992-04-03,4.171875
280720,NEE,1992-04-06,4.1875
280721,NEE,1992-04-07,4.140625
280722,NEE,1992-04-08,4.109375
280723,NEE,1992-04-09,4.15625
280724,NEE,1992-04-10,4.171875
280725,NEE,1992-04-13,4.1875
280726,NEE,1992-04-14,4.21875
280727,NEE,1992-04-15,4.265625
280728,NEE,1992-04-16,4.296875
280729,NEE,1992-04-20,4.3125
280730,NEE,1992-04-21,4.328125
280731,NEE,1992-04-22,4.3125
280732,NEE,1992-04-23,4.3125
280733,NEE,1992-04-24,4.34375
280734,NEE,1992-04-27,4.34375
280735,NEE,1992-04-28,4.34375
280736,NEE,1992-04-29,4.34375
280737,NEE,1992-04-30,4.34375
280738,NEE,1992-05-01,4.34375
280739,NEE,1992-05-04,4.40625
280740,NEE,1992-05-05,4.453125
280741,NEE,1992-05-06,4.421875
280742,NEE,1992-05-07,4.421875
280743,NEE,1992-05-08,4.421875
280744,NEE,1992-05-11,4.453125
280745,NEE,1992-05-12,4.453125
280746,NEE,1992-05-13,4.453125
280747,NEE,1992-05-14,4.4375
280748,NEE,1992-05-15,4.4375
280749,NEE,1992-05-18,4.4375
280750,NEE,1992-05-19,4.4375
280751,NEE,1992-05-20,4.4375
280752,NEE,1992-05-21,4.4375
280753,NEE,1992-05-22,4.3125
280754,NEE,1992-05-26,4.296875
280755,NEE,1992-05-27,4.3125
280756,NEE,1992-05-28,4.375
280757,NEE,1992-05-29,4.359375
280758,NEE,1992-06-01,4.375
280759,NEE,1992-06-02,4.359375
280760,NEE,1992-06-03,4.359375
280761,NEE,1992-06-04,4.328125
280762,NEE,1992-06-05,4.375
280763,NEE,1992-06-08,4.375
280764,NEE,1992-06-09,4.359375
280765,NEE,1992-06-10,4.328125
280766,NEE,1992-06-11,4.328125
280767,NEE,1992-06-12,4.328125
280768,NEE,1992-06-15,4.328125
280769,NEE,1992-06-16,4.3125
280770,NEE,1992-06-17,4.265625
280771,NEE,1992-06-18,4.265625
280772,NEE,1992-06-19,4.3125
280773,NEE,1992-06-22,4.359375
280774,NEE,1992-06-23,4.34375
280775,NEE,1992-06-24,4.359375
280776,NEE,1992-06-25,4.359375
280777,NEE,1992-06-26,4.359375
280778,NEE,1992-06-29,4.375
280779,NEE,1992-06-30,4.359375
280780,NEE,1992-07-01,4.390625
280781,NEE,1992-07-02,4.421875
280782,NEE,1992-07-06,4.4375
280783,NEE,1992-07-07,4.46875
280784,NEE,1992-07-08,4.515625
280785,NEE,1992-07-09,4.5625
280786,NEE,1992-07-10,4.578125
280787,NEE,1992-07-13,4.5625
280788,NEE,1992-07-14,4.59375
280789,NEE,1992-07-15,4.625
280790,NEE,1992-07-16,4.609375
280791,NEE,1992-07-17,4.609375
280792,NEE,1992-07-20,4.59375
280793,NEE,1992-07-21,4.609375
280794,NEE,1992-07-22,4.59375
280795,NEE,1992-07-23,4.625
280796,NEE,1992-07-24,4.640625
280797,NEE,1992-07-27,4.625
280798,NEE,1992-07-28,4.65625
280799,NEE,1992-07-29,4.671875
280800,NEE,1992-07-30,4.703125
280801,NEE,1992-07-31,4.75
280802,NEE,1992-08-03,4.78125
280803,NEE,1992-08-04,4.765625
280804,NEE,1992-08-05,4.734375
280805,NEE,1992-08-06,4.71875
280806,NEE,1992-08-07,4.734375
280807,NEE,1992-08-10,4.734375
280808,NEE,1992-08-11,4.71875
280809,NEE,1992-08-12,4.71875
280810,NEE,1992-08-13,4.71875
280811,NEE,1992-08-14,4.71875
280812,NEE,1992-08-17,4.6875
280813,NEE,1992-08-18,4.71875
280814,NEE,1992-08-19,4.734375
280815,NEE,1992-08-20,4.75
280816,NEE,1992-08-21,4.765625
280817,NEE,1992-08-24,4.59375
280818,NEE,1992-08-25,4.59375
280819,NEE,1992-08-26,4.578125
280820,NEE,1992-08-27,4.5625
280821,NEE,1992-08-28,4.484375
280822,NEE,1992-08-31,4.5
280823,NEE,1992-09-01,4.5
280824,NEE,1992-09-02,4.5
280825,NEE,1992-09-03,4.46875
280826,NEE,1992-09-04,4.546875
280827,NEE,1992-09-08,4.5
280828,NEE,1992-09-09,4.453125
280829,NEE,1992-09-10,4.453125
280830,NEE,1992-09-11,4.484375
280831,NEE,1992-09-14,4.453125
280832,NEE,1992-09-15,4.4375
280833,NEE,1992-09-16,4.4375
280834,NEE,1992-09-17,4.484375
280835,NEE,1992-09-18,4.53125
280836,NEE,1992-09-21,4.53125
280837,NEE,1992-09-22,4.46875
280838,NEE,1992-09-23,4.53125
280839,NEE,1992-09-24,4.53125
280840,NEE,1992-09-25,4.515625
280841,NEE,1992-09-28,4.53125
280842,NEE,1992-09-29,4.546875
280843,NEE,1992-09-30,4.546875
280844,NEE,1992-10-01,4.546875
280845,NEE,1992-10-02,4.5
280846,NEE,1992-10-05,4.453125
280847,NEE,1992-10-06,4.453125
280848,NEE,1992-10-07,4.40625
280849,NEE,1992-10-08,4.46875
280850,NEE,1992-10-09,4.46875
280851,NEE,1992-10-12,4.46875
280852,NEE,1992-10-13,4.46875
280853,NEE,1992-10-14,4.484375
280854,NEE,1992-10-15,4.515625
280855,NEE,1992-10-16,4.5
280856,NEE,1992-10-19,4.515625
280857,NEE,1992-10-20,4.515625
280858,NEE,1992-10-21,4.46875
280859,NEE,1992-10-22,4.484375
280860,NEE,1992-10-23,4.484375
280861,NEE,1992-10-26,4.46875
280862,NEE,1992-10-27,4.515625
280863,NEE,1992-10-28,4.5625
280864,NEE,1992-10-29,4.578125
280865,NEE,1992-10-30,4.5625
280866,NEE,1992-11-02,4.5625
280867,NEE,1992-11-03,4.5
280868,NEE,1992-11-04,4.484375
280869,NEE,1992-11-05,4.453125
280870,NEE,1992-11-06,4.453125
280871,NEE,1992-11-09,4.46875
280872,NEE,1992-11-10,4.421875
280873,NEE,1992-11-11,4.4375
280874,NEE,1992-11-12,4.453125
280875,NEE,1992-11-13,4.453125
280876,NEE,1992-11-16,4.46875
280877,NEE,1992-11-17,4.46875
280878,NEE,1992-11-18,4.53125
280879,NEE,1992-11-19,4.515625
280880,NEE,1992-11-20,4.40625
280881,NEE,1992-11-23,4.390625
280882,NEE,1992-11-24,4.375
280883,NEE,1992-11-25,4.34375
280884,NEE,1992-11-27,4.375
280885,NEE,1992-11-30,4.375
280886,NEE,1992-12-01,4.359375
280887,NEE,1992-12-02,4.359375
280888,NEE,1992-12-03,4.359375
280889,NEE,1992-12-04,4.359375
280890,NEE,1992-12-07,4.375
280891,NEE,1992-12-08,4.40625
280892,NEE,1992-12-09,4.4375
280893,NEE,1992-12-10,4.484375
280894,NEE,1992-12-11,4.46875
280895,NEE,1992-12-14,4.421875
280896,NEE,1992-12-15,4.453125
280897,NEE,1992-12-16,4.484375
280898,NEE,1992-12-17,4.5
280899,NEE,1992-12-18,4.546875
280900,NEE,1992-12-21,4.59375
280901,NEE,1992-12-22,4.609375
280902,NEE,1992-12-23,4.640625
280903,NEE,1992-12-24,4.609375
280904,NEE,1992-12-28,4.59375
280905,NEE,1992-12-29,4.59375
280906,NEE,1992-12-30,4.609375
280907,NEE,1992-12-31,4.53125
280908,NEE,1993-01-04,4.53125
280909,NEE,1993-01-05,4.546875
280910,NEE,1993-01-06,4.578125
280911,NEE,1993-01-07,4.5625
280912,NEE,1993-01-08,4.53125
280913,NEE,1993-01-11,4.546875
280914,NEE,1993-01-12,4.578125
280915,NEE,1993-01-13,4.578125
280916,NEE,1993-01-14,4.578125
280917,NEE,1993-01-15,4.625
280918,NEE,1993-01-18,4.609375
280919,NEE,1993-01-19,4.609375
280920,NEE,1993-01-20,4.625
280921,NEE,1993-01-21,4.640625
280922,NEE,1993-01-22,4.609375
280923,NEE,1993-01-25,4.625
280924,NEE,1993-01-26,4.5625
280925,NEE,1993-01-27,4.578125
280926,NEE,1993-01-28,4.640625
280927,NEE,1993-01-29,4.671875
280928,NEE,1993-02-01,4.6875
280929,NEE,1993-02-02,4.703125
280930,NEE,1993-02-03,4.78125
280931,NEE,1993-02-04,4.796875
280932,NEE,1993-02-05,4.75
280933,NEE,1993-02-08,4.765625
280934,NEE,1993-02-09,4.78125
280935,NEE,1993-02-10,4.78125
280936,NEE,1993-02-11,4.765625
280937,NEE,1993-02-12,4.796875
280938,NEE,1993-02-16,4.796875
280939,NEE,1993-02-17,4.8125
280940,NEE,1993-02-18,4.78125
280941,NEE,1993-02-19,4.8125
280942,NEE,1993-02-22,4.921875
280943,NEE,1993-02-23,4.90625
280944,NEE,1993-02-24,4.9375
280945,NEE,1993-02-25,4.953125
280946,NEE,1993-02-26,4.84375
280947,NEE,1993-03-01,4.796875
280948,NEE,1993-03-02,4.796875
280949,NEE,1993-03-03,4.78125
280950,NEE,1993-03-04,4.859375
280951,NEE,1993-03-05,4.78125
280952,NEE,1993-03-08,4.84375
280953,NEE,1993-03-09,4.84375
280954,NEE,1993-03-10,4.828125
280955,NEE,1993-03-11,4.8125
280956,NEE,1993-03-12,4.765625
280957,NEE,1993-03-15,4.6875
280958,NEE,1993-03-16,4.734375
280959,NEE,1993-03-17,4.703125
280960,NEE,1993-03-18,4.734375
280961,NEE,1993-03-19,4.703125
280962,NEE,1993-03-22,4.734375
280963,NEE,1993-03-23,4.703125
280964,NEE,1993-03-24,4.703125
280965,NEE,1993-03-25,4.6875
280966,NEE,1993-03-26,4.625
280967,NEE,1993-03-29,4.640625
280968,NEE,1993-03-30,4.640625
280969,NEE,1993-03-31,4.625
280970,NEE,1993-04-01,4.625
280971,NEE,1993-04-02,4.578125
280972,NEE,1993-04-05,4.625
280973,NEE,1993-04-06,4.625
280974,NEE,1993-04-07,4.625
280975,NEE,1993-04-08,4.640625
280976,NEE,1993-04-12,4.6875
280977,NEE,1993-04-13,4.734375
280978,NEE,1993-04-14,4.75
280979,NEE,1993-04-15,4.75
280980,NEE,1993-04-16,4.78125
280981,NEE,1993-04-19,4.671875
280982,NEE,1993-04-20,4.6875
280983,NEE,1993-04-21,4.703125
280984,NEE,1993-04-22,4.6875
280985,NEE,1993-04-23,4.65625
280986,NEE,1993-04-26,4.671875
280987,NEE,1993-04-27,4.671875
280988,NEE,1993-04-28,4.6875
280989,NEE,1993-04-29,4.703125
280990,NEE,1993-04-30,4.671875
280991,NEE,1993-05-03,4.6875
280992,NEE,1993-05-04,4.75
280993,NEE,1993-05-05,4.78125
280994,NEE,1993-05-06,4.78125
280995,NEE,1993-05-07,4.765625
280996,NEE,1993-05-10,4.765625
280997,NEE,1993-05-11,4.796875
280998,NEE,1993-05-12,4.828125
280999,NEE,1993-05-13,4.765625
281000,NEE,1993-05-14,4.75
281001,NEE,1993-05-17,4.734375
281002,NEE,1993-05-18,4.6875
281003,NEE,1993-05-19,4.71875
281004,NEE,1993-05-20,4.671875
281005,NEE,1993-05-21,4.671875
281006,NEE,1993-05-24,4.59375
281007,NEE,1993-05-25,4.625
281008,NEE,1993-05-26,4.71875
281009,NEE,1993-05-27,4.71875
281010,NEE,1993-05-28,4.6875
281011,NEE,1993-06-01,4.734375
281012,NEE,1993-06-02,4.71875
281013,NEE,1993-06-03,4.703125
281014,NEE,1993-06-04,4.671875
281015,NEE,1993-06-07,4.6875
281016,NEE,1993-06-08,4.640625
281017,NEE,1993-06-09,4.671875
281018,NEE,1993-06-10,4.65625
281019,NEE,1993-06-11,4.671875
281020,NEE,1993-06-14,4.65625
281021,NEE,1993-06-15,4.671875
281022,NEE,1993-06-16,4.703125
281023,NEE,1993-06-17,4.71875
281024,NEE,1993-06-18,4.6875
281025,NEE,1993-06-21,4.71875
281026,NEE,1993-06-22,4.71875
281027,NEE,1993-06-23,4.71875
281028,NEE,1993-06-24,4.734375
281029,NEE,1993-06-25,4.71875
281030,NEE,1993-06-28,4.734375
281031,NEE,1993-06-29,4.75
281032,NEE,1993-06-30,4.765625
281033,NEE,1993-07-01,4.765625
281034,NEE,1993-07-02,4.75
281035,NEE,1993-07-06,4.765625
281036,NEE,1993-07-07,4.703125
281037,NEE,1993-07-08,4.75
281038,NEE,1993-07-09,4.78125
281039,NEE,1993-07-12,4.78125
281040,NEE,1993-07-13,4.78125
281041,NEE,1993-07-14,4.8125
281042,NEE,1993-07-15,4.796875
281043,NEE,1993-07-16,4.8125
281044,NEE,1993-07-19,4.828125
281045,NEE,1993-07-20,4.84375
281046,NEE,1993-07-21,4.859375
281047,NEE,1993-07-22,4.859375
281048,NEE,1993-07-23,4.859375
281049,NEE,1993-07-26,4.859375
281050,NEE,1993-07-27,4.875
281051,NEE,1993-07-28,4.875
281052,NEE,1993-07-29,4.90625
281053,NEE,1993-07-30,4.890625
281054,NEE,1993-08-02,4.90625
281055,NEE,1993-08-03,4.921875
281056,NEE,1993-08-04,4.9375
281057,NEE,1993-08-05,4.953125
281058,NEE,1993-08-06,4.90625
281059,NEE,1993-08-09,4.9375
281060,NEE,1993-08-10,4.953125
281061,NEE,1993-08-11,4.953125
281062,NEE,1993-08-12,4.90625
281063,NEE,1993-08-13,4.9375
281064,NEE,1993-08-16,4.953125
281065,NEE,1993-08-17,5.0
281066,NEE,1993-08-18,4.96875
281067,NEE,1993-08-19,4.984375
281068,NEE,1993-08-20,4.953125
281069,NEE,1993-08-23,4.8125
281070,NEE,1993-08-24,4.84375
281071,NEE,1993-08-25,4.859375
281072,NEE,1993-08-26,4.875
281073,NEE,1993-08-27,4.875
281074,NEE,1993-08-30,4.90625
281075,NEE,1993-08-31,4.921875
281076,NEE,1993-09-01,4.9375
281077,NEE,1993-09-02,4.9375
281078,NEE,1993-09-03,4.9375
281079,NEE,1993-09-07,4.96875
281080,NEE,1993-09-08,4.984375
281081,NEE,1993-09-09,5.0
281082,NEE,1993-09-10,5.046875
281083,NEE,1993-09-13,5.09375
281084,NEE,1993-09-14,5.078125
281085,NEE,1993-09-15,5.109375
281086,NEE,1993-09-16,5.046875
281087,NEE,1993-09-17,5.09375
281088,NEE,1993-09-20,5.078125
281089,NEE,1993-09-21,5.03125
281090,NEE,1993-09-22,5.046875
281091,NEE,1993-09-23,5.0625
281092,NEE,1993-09-24,5.046875
281093,NEE,1993-09-27,5.09375
281094,NEE,1993-09-28,5.078125
281095,NEE,1993-09-29,5.0
281096,NEE,1993-09-30,4.921875
281097,NEE,1993-10-01,4.96875
281098,NEE,1993-10-04,4.984375
281099,NEE,1993-10-05,4.984375
281100,NEE,1993-10-06,4.96875
281101,NEE,1993-10-07,4.921875
281102,NEE,1993-10-08,4.9375
281103,NEE,1993-10-11,4.9375
281104,NEE,1993-10-12,4.921875
281105,NEE,1993-10-13,4.921875
281106,NEE,1993-10-14,4.9375
281107,NEE,1993-10-15,4.953125
281108,NEE,1993-10-18,4.953125
281109,NEE,1993-10-19,4.984375
281110,NEE,1993-10-20,4.953125
281111,NEE,1993-10-21,4.953125
281112,NEE,1993-10-22,4.953125
281113,NEE,1993-10-25,4.953125
281114,NEE,1993-10-26,4.96875
281115,NEE,1993-10-27,4.96875
281116,NEE,1993-10-28,4.984375
281117,NEE,1993-10-29,4.9375
281118,NEE,1993-11-01,4.96875
281119,NEE,1993-11-02,4.859375
281120,NEE,1993-11-03,4.671875
281121,NEE,1993-11-04,4.640625
281122,NEE,1993-11-05,4.6875
281123,NEE,1993-11-08,4.71875
281124,NEE,1993-11-09,4.6875
281125,NEE,1993-11-10,4.640625
281126,NEE,1993-11-11,4.640625
281127,NEE,1993-11-12,4.65625
281128,NEE,1993-11-15,4.609375
281129,NEE,1993-11-16,4.734375
281130,NEE,1993-11-17,4.6875
281131,NEE,1993-11-18,4.640625
281132,NEE,1993-11-19,4.515625
281133,NEE,1993-11-22,4.484375
281134,NEE,1993-11-23,4.546875
281135,NEE,1993-11-24,4.5625
281136,NEE,1993-11-26,4.578125
281137,NEE,1993-11-29,4.609375
281138,NEE,1993-11-30,4.640625
281139,NEE,1993-12-01,4.625
281140,NEE,1993-12-02,4.640625
281141,NEE,1993-12-03,4.671875
281142,NEE,1993-12-06,4.75
281143,NEE,1993-12-07,4.71875
281144,NEE,1993-12-08,4.75
281145,NEE,1993-12-09,4.703125
281146,NEE,1993-12-10,4.734375
281147,NEE,1993-12-13,4.765625
281148,NEE,1993-12-14,4.78125
281149,NEE,1993-12-15,4.765625
281150,NEE,1993-12-16,4.78125
281151,NEE,1993-12-17,4.828125
281152,NEE,1993-12-20,4.859375
281153,NEE,1993-12-21,4.875
281154,NEE,1993-12-22,4.90625
281155,NEE,1993-12-23,4.9375
281156,NEE,1993-12-27,4.984375
281157,NEE,1993-12-28,4.953125
281158,NEE,1993-12-29,4.9375
281159,NEE,1993-12-30,4.90625
281160,NEE,1993-12-31,4.890625
281161,NEE,1994-01-03,4.828125
281162,NEE,1994-01-04,4.796875
281163,NEE,1994-01-05,4.734375
281164,NEE,1994-01-06,4.640625
281165,NEE,1994-01-07,4.6875
281166,NEE,1994-01-10,4.6875
281167,NEE,1994-01-11,4.6875
281168,NEE,1994-01-12,4.640625
281169,NEE,1994-01-13,4.5625
281170,NEE,1994-01-14,4.625
281171,NEE,1994-01-17,4.5625
281172,NEE,1994-01-18,4.578125
281173,NEE,1994-01-19,4.546875
281174,NEE,1994-01-20,4.53125
281175,NEE,1994-01-21,4.53125
281176,NEE,1994-01-24,4.453125
281177,NEE,1994-01-25,4.453125
281178,NEE,1994-01-26,4.53125
281179,NEE,1994-01-27,4.625
281180,NEE,1994-01-28,4.59375
281181,NEE,1994-01-31,4.609375
281182,NEE,1994-02-01,4.53125
281183,NEE,1994-02-02,4.515625
281184,NEE,1994-02-03,4.53125
281185,NEE,1994-02-04,4.453125
281186,NEE,1994-02-07,4.40625
281187,NEE,1994-02-08,4.375
281188,NEE,1994-02-09,4.453125
281189,NEE,1994-02-10,4.34375
281190,NEE,1994-02-11,4.328125
281191,NEE,1994-02-14,4.359375
281192,NEE,1994-02-15,4.375
281193,NEE,1994-02-16,4.3125
281194,NEE,1994-02-17,4.296875
281195,NEE,1994-02-18,4.15625
281196,NEE,1994-02-22,4.203125
281197,NEE,1994-02-23,4.1875
281198,NEE,1994-02-24,4.140625
281199,NEE,1994-02-25,4.1875
281200,NEE,1994-02-28,4.234375
281201,NEE,1994-03-01,4.234375
281202,NEE,1994-03-02,4.265625
281203,NEE,1994-03-03,4.296875
281204,NEE,1994-03-04,4.328125
281205,NEE,1994-03-07,4.390625
281206,NEE,1994-03-08,4.375
281207,NEE,1994-03-09,4.359375
281208,NEE,1994-03-10,4.375
281209,NEE,1994-03-11,4.390625
281210,NEE,1994-03-14,4.390625
281211,NEE,1994-03-15,4.34375
281212,NEE,1994-03-16,4.375
281213,NEE,1994-03-17,4.34375
281214,NEE,1994-03-18,4.34375
281215,NEE,1994-03-21,4.3125
281216,NEE,1994-03-22,4.390625
281217,NEE,1994-03-23,4.328125
281218,NEE,1994-03-24,4.28125
281219,NEE,1994-03-25,4.21875
281220,NEE,1994-03-28,4.265625
281221,NEE,1994-03-29,4.21875
281222,NEE,1994-03-30,4.140625
281223,NEE,1994-03-31,4.140625
281224,NEE,1994-04-04,4.09375
281225,NEE,1994-04-05,4.15625
281226,NEE,1994-04-06,4.15625
281227,NEE,1994-04-07,4.15625
281228,NEE,1994-04-08,4.109375
281229,NEE,1994-04-11,4.140625
281230,NEE,1994-04-12,4.140625
281231,NEE,1994-04-13,4.140625
281232,NEE,1994-04-14,4.15625
281233,NEE,1994-04-15,4.203125
281234,NEE,1994-04-18,4.171875
281235,NEE,1994-04-19,4.171875
281236,NEE,1994-04-20,4.34375
281237,NEE,1994-04-21,4.421875
281238,NEE,1994-04-22,4.328125
281239,NEE,1994-04-25,4.40625
281240,NEE,1994-04-26,4.390625
281241,NEE,1994-04-28,4.3125
281242,NEE,1994-04-29,4.421875
281243,NEE,1994-05-02,4.40625
281244,NEE,1994-05-03,4.34375
281245,NEE,1994-05-04,4.234375
281246,NEE,1994-05-05,3.96875
281247,NEE,1994-05-06,3.984375
281248,NEE,1994-05-09,3.4375
281249,NEE,1994-05-10,3.640625
281250,NEE,1994-05-11,3.578125
281251,NEE,1994-05-12,3.609375
281252,NEE,1994-05-13,3.6875
281253,NEE,1994-05-16,3.6875
281254,NEE,1994-05-17,3.71875
281255,NEE,1994-05-18,3.765625
281256,NEE,1994-05-19,3.8125
281257,NEE,1994-05-20,3.84375
281258,NEE,1994-05-23,3.75
281259,NEE,1994-05-24,3.78125
281260,NEE,1994-05-25,3.796875
281261,NEE,1994-05-26,3.84375
281262,NEE,1994-05-27,3.921875
281263,NEE,1994-05-31,3.96875
281264,NEE,1994-06-01,3.96875
281265,NEE,1994-06-02,3.890625
281266,NEE,1994-06-03,3.859375
281267,NEE,1994-06-06,3.890625
281268,NEE,1994-06-07,3.890625
281269,NEE,1994-06-08,3.890625
281270,NEE,1994-06-09,3.890625
281271,NEE,1994-06-10,3.890625
281272,NEE,1994-06-13,3.90625
281273,NEE,1994-06-14,3.875
281274,NEE,1994-06-15,3.875
281275,NEE,1994-06-16,3.890625
281276,NEE,1994-06-17,3.796875
281277,NEE,1994-06-20,3.78125
281278,NEE,1994-06-21,3.796875
281279,NEE,1994-06-22,3.796875
281280,NEE,1994-06-23,3.734375
281281,NEE,1994-06-24,3.640625
281282,NEE,1994-06-27,3.65625
281283,NEE,1994-06-28,3.703125
281284,NEE,1994-06-29,3.75
281285,NEE,1994-06-30,3.71875
281286,NEE,1994-07-01,3.78125
281287,NEE,1994-07-05,3.796875
281288,NEE,1994-07-06,3.796875
281289,NEE,1994-07-07,3.859375
281290,NEE,1994-07-08,3.828125
281291,NEE,1994-07-11,3.8125
281292,NEE,1994-07-12,3.8125
281293,NEE,1994-07-13,3.828125
281294,NEE,1994-07-14,3.859375
281295,NEE,1994-07-15,3.859375
281296,NEE,1994-07-18,3.796875
281297,NEE,1994-07-19,3.828125
281298,NEE,1994-07-20,3.828125
281299,NEE,1994-07-21,3.8125
281300,NEE,1994-07-22,3.828125
281301,NEE,1994-07-25,3.859375
281302,NEE,1994-07-26,3.828125
281303,NEE,1994-07-27,3.828125
281304,NEE,1994-07-28,3.875
281305,NEE,1994-07-29,3.953125
281306,NEE,1994-08-01,4.015625
281307,NEE,1994-08-02,3.984375
281308,NEE,1994-08-03,3.96875
281309,NEE,1994-08-04,3.984375
281310,NEE,1994-08-05,3.953125
281311,NEE,1994-08-08,3.96875
281312,NEE,1994-08-09,3.984375
281313,NEE,1994-08-10,4.0
281314,NEE,1994-08-11,3.984375
281315,NEE,1994-08-12,3.984375
281316,NEE,1994-08-15,3.96875
281317,NEE,1994-08-16,4.015625
281318,NEE,1994-08-17,3.9375
281319,NEE,1994-08-18,3.953125
281320,NEE,1994-08-19,3.96875
281321,NEE,1994-08-22,3.859375
281322,NEE,1994-08-23,3.875
281323,NEE,1994-08-24,3.90625
281324,NEE,1994-08-25,3.9375
281325,NEE,1994-08-26,3.96875
281326,NEE,1994-08-29,4.0
281327,NEE,1994-08-30,3.9375
281328,NEE,1994-08-31,3.921875
281329,NEE,1994-09-01,3.859375
281330,NEE,1994-09-02,3.8125
281331,NEE,1994-09-06,3.78125
281332,NEE,1994-09-07,3.796875
281333,NEE,1994-09-08,3.8125
281334,NEE,1994-09-09,3.75
281335,NEE,1994-09-12,3.734375
281336,NEE,1994-09-13,3.78125
281337,NEE,1994-09-14,3.78125
281338,NEE,1994-09-15,3.78125
281339,NEE,1994-09-16,3.78125
281340,NEE,1994-09-19,3.84375
281341,NEE,1994-09-20,3.828125
281342,NEE,1994-09-21,3.890625
281343,NEE,1994-09-22,3.90625
281344,NEE,1994-09-23,3.96875
281345,NEE,1994-09-26,3.96875
281346,NEE,1994-09-27,4.046875
281347,NEE,1994-09-28,4.03125
281348,NEE,1994-09-29,4.015625
281349,NEE,1994-09-30,4.046875
281350,NEE,1994-10-03,4.015625
281351,NEE,1994-10-04,4.03125
281352,NEE,1994-10-05,3.96875
281353,NEE,1994-10-06,3.9375
281354,NEE,1994-10-07,3.953125
281355,NEE,1994-10-10,4.046875
281356,NEE,1994-10-11,4.15625
281357,NEE,1994-10-12,4.09375
281358,NEE,1994-10-13,4.125
281359,NEE,1994-10-14,4.140625
281360,NEE,1994-10-17,4.140625
281361,NEE,1994-10-18,4.109375
281362,NEE,1994-10-19,4.09375
281363,NEE,1994-10-20,4.0625
281364,NEE,1994-10-21,4.109375
281365,NEE,1994-10-24,4.046875
281366,NEE,1994-10-25,4.078125
281367,NEE,1994-10-26,4.078125
281368,NEE,1994-10-27,4.078125
281369,NEE,1994-10-28,4.171875
281370,NEE,1994-10-31,4.140625
281371,NEE,1994-11-01,4.125
281372,NEE,1994-11-02,4.140625
281373,NEE,1994-11-03,4.171875
281374,NEE,1994-11-04,4.109375
281375,NEE,1994-11-07,4.15625
281376,NEE,1994-11-08,4.15625
281377,NEE,1994-11-09,4.125
281378,NEE,1994-11-10,4.15625
281379,NEE,1994-11-11,4.09375
281380,NEE,1994-11-14,4.125
281381,NEE,1994-11-15,4.125
281382,NEE,1994-11-16,4.15625
281383,NEE,1994-11-17,4.15625
281384,NEE,1994-11-18,4.046875
281385,NEE,1994-11-21,4.0625
281386,NEE,1994-11-22,4.15625
281387,NEE,1994-11-23,4.265625
281388,NEE,1994-11-25,4.296875
281389,NEE,1994-11-28,4.359375
281390,NEE,1994-11-29,4.40625
281391,NEE,1994-11-30,4.421875
281392,NEE,1994-12-01,4.375
281393,NEE,1994-12-02,4.40625
281394,NEE,1994-12-05,4.390625
281395,NEE,1994-12-06,4.375
281396,NEE,1994-12-07,4.359375
281397,NEE,1994-12-08,4.34375
281398,NEE,1994-12-09,4.375
281399,NEE,1994-12-12,4.421875
281400,NEE,1994-12-13,4.40625
281401,NEE,1994-12-14,4.453125
281402,NEE,1994-12-15,4.375
281403,NEE,1994-12-16,4.375
281404,NEE,1994-12-19,4.375
281405,NEE,1994-12-20,4.359375
281406,NEE,1994-12-21,4.40625
281407,NEE,1994-12-22,4.375
281408,NEE,1994-12-23,4.34375
281409,NEE,1994-12-27,4.390625
281410,NEE,1994-12-28,4.359375
281411,NEE,1994-12-29,4.328125
281412,NEE,1994-12-30,4.390625
281413,NEE,1995-01-03,4.375
281414,NEE,1995-01-04,4.375
281415,NEE,1995-01-05,4.375
281416,NEE,1995-01-06,4.328125
281417,NEE,1995-01-09,4.3125
281418,NEE,1995-01-10,4.3125
281419,NEE,1995-01-11,4.34375
281420,NEE,1995-01-12,4.359375
281421,NEE,1995-01-13,4.375
281422,NEE,1995-01-16,4.40625
281423,NEE,1995-01-17,4.4375
281424,NEE,1995-01-18,4.421875
281425,NEE,1995-01-19,4.40625
281426,NEE,1995-01-20,4.40625
281427,NEE,1995-01-23,4.40625
281428,NEE,1995-01-24,4.375
281429,NEE,1995-01-25,4.4375
281430,NEE,1995-01-26,4.453125
281431,NEE,1995-01-27,4.4375
281432,NEE,1995-01-30,4.515625
281433,NEE,1995-01-31,4.578125
281434,NEE,1995-02-01,4.546875
281435,NEE,1995-02-02,4.5
281436,NEE,1995-02-03,4.609375
281437,NEE,1995-02-06,4.5625
281438,NEE,1995-02-07,4.546875
281439,NEE,1995-02-08,4.546875
281440,NEE,1995-02-09,4.5
281441,NEE,1995-02-10,4.546875
281442,NEE,1995-02-13,4.5625
281443,NEE,1995-02-14,4.578125
281444,NEE,1995-02-15,4.609375
281445,NEE,1995-02-16,4.609375
281446,NEE,1995-02-17,4.5
281447,NEE,1995-02-21,4.46875
281448,NEE,1995-02-22,4.484375
281449,NEE,1995-02-23,4.46875
281450,NEE,1995-02-24,4.53125
281451,NEE,1995-02-27,4.484375
281452,NEE,1995-02-28,4.484375
281453,NEE,1995-03-01,4.390625
281454,NEE,1995-03-02,4.359375
281455,NEE,1995-03-03,4.359375
281456,NEE,1995-03-06,4.296875
281457,NEE,1995-03-07,4.328125
281458,NEE,1995-03-08,4.3125
281459,NEE,1995-03-09,4.296875
281460,NEE,1995-03-10,4.34375
281461,NEE,1995-03-13,4.359375
281462,NEE,1995-03-14,4.375
281463,NEE,1995-03-15,4.375
281464,NEE,1995-03-16,4.4375
281465,NEE,1995-03-17,4.4375
281466,NEE,1995-03-20,4.4375
281467,NEE,1995-03-21,4.421875
281468,NEE,1995-03-22,4.34375
281469,NEE,1995-03-23,4.34375
281470,NEE,1995-03-24,4.390625
281471,NEE,1995-03-27,4.453125
281472,NEE,1995-03-28,4.484375
281473,NEE,1995-03-29,4.484375
281474,NEE,1995-03-30,4.484375
281475,NEE,1995-03-31,4.546875
281476,NEE,1995-04-03,4.53125
281477,NEE,1995-04-04,4.5625
281478,NEE,1995-04-05,4.625
281479,NEE,1995-04-06,4.640625
281480,NEE,1995-04-07,4.625
281481,NEE,1995-04-10,4.65625
281482,NEE,1995-04-11,4.671875
281483,NEE,1995-04-12,4.671875
281484,NEE,1995-04-13,4.703125
281485,NEE,1995-04-17,4.609375
281486,NEE,1995-04-18,4.609375
281487,NEE,1995-04-19,4.65625
281488,NEE,1995-04-20,4.65625
281489,NEE,1995-04-21,4.609375
281490,NEE,1995-04-24,4.65625
281491,NEE,1995-04-25,4.625
281492,NEE,1995-04-26,4.640625
281493,NEE,1995-04-27,4.609375
281494,NEE,1995-04-28,4.59375
281495,NEE,1995-05-01,4.609375
281496,NEE,1995-05-02,4.625
281497,NEE,1995-05-03,4.640625
281498,NEE,1995-05-04,4.640625
281499,NEE,1995-05-05,4.671875
281500,NEE,1995-05-08,4.6875
281501,NEE,1995-05-09,4.71875
281502,NEE,1995-05-10,4.6875
281503,NEE,1995-05-11,4.65625
281504,NEE,1995-05-12,4.6875
281505,NEE,1995-05-15,4.71875
281506,NEE,1995-05-16,4.6875
281507,NEE,1995-05-17,4.671875
281508,NEE,1995-05-18,4.609375
281509,NEE,1995-05-19,4.59375
281510,NEE,1995-05-22,4.578125
281511,NEE,1995-05-23,4.625
281512,NEE,1995-05-24,4.671875
281513,NEE,1995-05-25,4.78125
281514,NEE,1995-05-26,4.765625
281515,NEE,1995-05-30,4.828125
281516,NEE,1995-05-31,4.90625
281517,NEE,1995-06-01,4.8125
281518,NEE,1995-06-02,4.84375
281519,NEE,1995-06-05,4.875
281520,NEE,1995-06-06,4.84375
281521,NEE,1995-06-07,4.796875
281522,NEE,1995-06-08,4.71875
281523,NEE,1995-06-09,4.65625
281524,NEE,1995-06-12,4.71875
281525,NEE,1995-06-13,4.78125
281526,NEE,1995-06-14,4.765625
281527,NEE,1995-06-15,4.71875
281528,NEE,1995-06-16,4.6875
281529,NEE,1995-06-19,4.75
281530,NEE,1995-06-20,4.734375
281531,NEE,1995-06-21,4.78125
281532,NEE,1995-06-22,4.875
281533,NEE,1995-06-23,4.796875
281534,NEE,1995-06-26,4.765625
281535,NEE,1995-06-27,4.828125
281536,NEE,1995-06-28,4.875
281537,NEE,1995-06-29,4.84375
281538,NEE,1995-06-30,4.828125
281539,NEE,1995-07-03,4.8125
281540,NEE,1995-07-05,4.78125
281541,NEE,1995-07-06,4.8125
281542,NEE,1995-07-07,4.75
281543,NEE,1995-07-10,4.75
281544,NEE,1995-07-11,4.75
281545,NEE,1995-07-12,4.765625
281546,NEE,1995-07-13,4.71875
281547,NEE,1995-07-14,4.734375
281548,NEE,1995-07-17,4.703125
281549,NEE,1995-07-18,4.734375
281550,NEE,1995-07-19,4.71875
281551,NEE,1995-07-20,4.75
281552,NEE,1995-07-21,4.765625
281553,NEE,1995-07-24,4.75
281554,NEE,1995-07-25,4.796875
281555,NEE,1995-07-26,4.78125
281556,NEE,1995-07-27,4.8125
281557,NEE,1995-07-28,4.78125
281558,NEE,1995-07-31,4.78125
281559,NEE,1995-08-01,4.765625
281560,NEE,1995-08-02,4.765625
281561,NEE,1995-08-03,4.78125
281562,NEE,1995-08-04,4.8125
281563,NEE,1995-08-07,4.828125
281564,NEE,1995-08-08,4.828125
281565,NEE,1995-08-09,4.828125
281566,NEE,1995-08-10,4.828125
281567,NEE,1995-08-11,4.828125
281568,NEE,1995-08-14,4.875
281569,NEE,1995-08-15,4.859375
281570,NEE,1995-08-16,4.90625
281571,NEE,1995-08-17,4.890625
281572,NEE,1995-08-18,4.90625
281573,NEE,1995-08-21,4.84375
281574,NEE,1995-08-22,4.875
281575,NEE,1995-08-23,4.84375
281576,NEE,1995-08-24,4.859375
281577,NEE,1995-08-25,4.890625
281578,NEE,1995-08-28,4.875
281579,NEE,1995-08-29,4.859375
281580,NEE,1995-08-30,4.859375
281581,NEE,1995-08-31,4.859375
281582,NEE,1995-09-01,4.84375
281583,NEE,1995-09-05,4.84375
281584,NEE,1995-09-06,4.84375
281585,NEE,1995-09-07,4.859375
281586,NEE,1995-09-08,4.859375
281587,NEE,1995-09-11,4.828125
281588,NEE,1995-09-12,4.859375
281589,NEE,1995-09-13,4.84375
281590,NEE,1995-09-14,4.875
281591,NEE,1995-09-15,4.921875
281592,NEE,1995-09-18,4.9375
281593,NEE,1995-09-19,4.921875
281594,NEE,1995-09-20,4.984375
281595,NEE,1995-09-21,4.921875
281596,NEE,1995-09-22,5.0
281597,NEE,1995-09-25,4.96875
281598,NEE,1995-09-26,5.03125
281599,NEE,1995-09-27,5.015625
281600,NEE,1995-09-28,5.0625
281601,NEE,1995-09-29,5.109375
281602,NEE,1995-10-02,5.109375
281603,NEE,1995-10-03,5.125
281604,NEE,1995-10-04,5.09375
281605,NEE,1995-10-05,5.109375
281606,NEE,1995-10-06,5.078125
281607,NEE,1995-10-09,5.109375
281608,NEE,1995-10-10,5.140625
281609,NEE,1995-10-11,5.125
281610,NEE,1995-10-12,5.09375
281611,NEE,1995-10-13,5.078125
281612,NEE,1995-10-16,5.0625
281613,NEE,1995-10-17,5.109375
281614,NEE,1995-10-18,5.140625
281615,NEE,1995-10-19,5.171875
281616,NEE,1995-10-20,5.25
281617,NEE,1995-10-23,5.21875
281618,NEE,1995-10-24,5.265625
281619,NEE,1995-10-25,5.265625
281620,NEE,1995-10-26,5.28125
281621,NEE,1995-10-27,5.234375
281622,NEE,1995-10-30,5.25
281623,NEE,1995-10-31,5.234375
281624,NEE,1995-11-01,5.28125
281625,NEE,1995-11-02,5.28125
281626,NEE,1995-11-03,5.296875
281627,NEE,1995-11-06,5.234375
281628,NEE,1995-11-07,5.21875
281629,NEE,1995-11-08,5.25
281630,NEE,1995-11-09,5.21875
281631,NEE,1995-11-10,5.203125
281632,NEE,1995-11-13,5.21875
281633,NEE,1995-11-14,5.203125
281634,NEE,1995-11-15,5.265625
281635,NEE,1995-11-16,5.3125
281636,NEE,1995-11-17,5.3125
281637,NEE,1995-11-20,5.34375
281638,NEE,1995-11-21,5.359375
281639,NEE,1995-11-22,5.34375
281640,NEE,1995-11-24,5.28125
281641,NEE,1995-11-27,5.359375
281642,NEE,1995-11-28,5.40625
281643,NEE,1995-11-29,5.453125
281644,NEE,1995-11-30,5.421875
281645,NEE,1995-12-01,5.40625
281646,NEE,1995-12-04,5.484375
281647,NEE,1995-12-05,5.546875
281648,NEE,1995-12-06,5.546875
281649,NEE,1995-12-07,5.5
281650,NEE,1995-12-08,5.515625
281651,NEE,1995-12-11,5.5625
281652,NEE,1995-12-12,5.578125
281653,NEE,1995-12-13,5.640625
281654,NEE,1995-12-14,5.625
281655,NEE,1995-12-15,5.640625
281656,NEE,1995-12-18,5.703125
281657,NEE,1995-12-19,5.78125
281658,NEE,1995-12-20,5.71875
281659,NEE,1995-12-21,5.75
281660,NEE,1995-12-22,5.765625
281661,NEE,1995-12-26,5.78125
281662,NEE,1995-12-27,5.796875
281663,NEE,1995-12-28,5.78125
281664,NEE,1995-12-29,5.796875
281665,NEE,1996-01-02,5.734375
281666,NEE,1996-01-03,5.6875
281667,NEE,1996-01-04,5.671875
281668,NEE,1996-01-05,5.703125
281669,NEE,1996-01-08,5.671875
281670,NEE,1996-01-09,5.71875
281671,NEE,1996-01-10,5.6875
281672,NEE,1996-01-11,5.734375
281673,NEE,1996-01-12,5.671875
281674,NEE,1996-01-15,5.71875
281675,NEE,1996-01-16,5.828125
281676,NEE,1996-01-17,5.859375
281677,NEE,1996-01-18,5.8125
281678,NEE,1996-01-19,5.71875
281679,NEE,1996-01-22,5.734375
281680,NEE,1996-01-23,5.78125
281681,NEE,1996-01-24,5.859375
281682,NEE,1996-01-25,5.796875
281683,NEE,1996-01-26,5.78125
281684,NEE,1996-01-29,5.796875
281685,NEE,1996-01-30,5.75
281686,NEE,1996-01-31,5.796875
281687,NEE,1996-02-01,5.78125
281688,NEE,1996-02-02,5.71875
281689,NEE,1996-02-05,5.796875
281690,NEE,1996-02-06,5.84375
281691,NEE,1996-02-07,5.921875
281692,NEE,1996-02-08,5.90625
281693,NEE,1996-02-09,5.890625
281694,NEE,1996-02-12,5.96875
281695,NEE,1996-02-13,5.9375
281696,NEE,1996-02-14,5.953125
281697,NEE,1996-02-15,5.953125
281698,NEE,1996-02-16,5.9375
281699,NEE,1996-02-20,5.828125
281700,NEE,1996-02-21,5.8125
281701,NEE,1996-02-22,5.8125
281702,NEE,1996-02-23,5.765625
281703,NEE,1996-02-26,5.703125
281704,NEE,1996-02-27,5.75
281705,NEE,1996-02-28,5.6875
281706,NEE,1996-02-29,5.578125
281707,NEE,1996-03-01,5.609375
281708,NEE,1996-03-04,5.65625
281709,NEE,1996-03-05,5.65625
281710,NEE,1996-03-06,5.625
281711,NEE,1996-03-07,5.640625
281712,NEE,1996-03-08,5.46875
281713,NEE,1996-03-11,5.40625
281714,NEE,1996-03-12,5.328125
281715,NEE,1996-03-13,5.296875
281716,NEE,1996-03-14,5.375
281717,NEE,1996-03-15,5.40625
281718,NEE,1996-03-18,5.515625
281719,NEE,1996-03-19,5.515625
281720,NEE,1996-03-20,5.5625
281721,NEE,1996-03-21,5.578125
281722,NEE,1996-03-22,5.609375
281723,NEE,1996-03-25,5.625
281724,NEE,1996-03-26,5.640625
281725,NEE,1996-03-27,5.59375
281726,NEE,1996-03-28,5.71875
281727,NEE,1996-03-29,5.65625
281728,NEE,1996-04-01,5.59375
281729,NEE,1996-04-02,5.640625
281730,NEE,1996-04-03,5.640625
281731,NEE,1996-04-04,5.625
281732,NEE,1996-04-08,5.53125
281733,NEE,1996-04-09,5.453125
281734,NEE,1996-04-10,5.359375
281735,NEE,1996-04-11,5.359375
281736,NEE,1996-04-12,5.375
281737,NEE,1996-04-15,5.328125
281738,NEE,1996-04-16,5.34375
281739,NEE,1996-04-17,5.296875
281740,NEE,1996-04-18,5.328125
281741,NEE,1996-04-19,5.296875
281742,NEE,1996-04-22,5.328125
281743,NEE,1996-04-23,5.359375
281744,NEE,1996-04-24,5.328125
281745,NEE,1996-04-25,5.328125
281746,NEE,1996-04-26,5.34375
281747,NEE,1996-04-29,5.359375
281748,NEE,1996-04-30,5.390625
281749,NEE,1996-05-01,5.40625
281750,NEE,1996-05-02,5.359375
281751,NEE,1996-05-03,5.296875
281752,NEE,1996-05-06,5.265625
281753,NEE,1996-05-07,5.234375
281754,NEE,1996-05-08,5.390625
281755,NEE,1996-05-09,5.375
281756,NEE,1996-05-10,5.375
281757,NEE,1996-05-13,5.40625
281758,NEE,1996-05-14,5.453125
281759,NEE,1996-05-15,5.4375
281760,NEE,1996-05-16,5.4375
281761,NEE,1996-05-17,5.421875
281762,NEE,1996-05-20,5.421875
281763,NEE,1996-05-21,5.40625
281764,NEE,1996-05-22,5.515625
281765,NEE,1996-05-23,5.453125
281766,NEE,1996-05-24,5.484375
281767,NEE,1996-05-28,5.484375
281768,NEE,1996-05-29,5.40625
281769,NEE,1996-05-30,5.40625
281770,NEE,1996-05-31,5.34375
281771,NEE,1996-06-03,5.3125
281772,NEE,1996-06-04,5.375
281773,NEE,1996-06-05,5.4375
281774,NEE,1996-06-06,5.375
281775,NEE,1996-06-07,5.359375
281776,NEE,1996-06-10,5.34375
281777,NEE,1996-06-11,5.375
281778,NEE,1996-06-12,5.296875
281779,NEE,1996-06-13,5.34375
281780,NEE,1996-06-14,5.359375
281781,NEE,1996-06-17,5.390625
281782,NEE,1996-06-18,5.40625
281783,NEE,1996-06-19,5.40625
281784,NEE,1996-06-20,5.421875
281785,NEE,1996-06-21,5.5
281786,NEE,1996-06-24,5.53125
281787,NEE,1996-06-25,5.546875
281788,NEE,1996-06-26,5.546875
281789,NEE,1996-06-27,5.65625
281790,NEE,1996-06-28,5.75
281791,NEE,1996-07-01,5.78125
281792,NEE,1996-07-02,5.71875
281793,NEE,1996-07-03,5.734375
281794,NEE,1996-07-05,5.609375
281795,NEE,1996-07-08,5.5625
281796,NEE,1996-07-09,5.609375
281797,NEE,1996-07-10,5.625
281798,NEE,1996-07-11,5.640625
281799,NEE,1996-07-12,5.703125
281800,NEE,1996-07-15,5.671875
281801,NEE,1996-07-16,5.625
281802,NEE,1996-07-17,5.65625
281803,NEE,1996-07-18,5.75
281804,NEE,1996-07-19,5.6875
281805,NEE,1996-07-22,5.75
281806,NEE,1996-07-23,5.75
281807,NEE,1996-07-24,5.75
281808,NEE,1996-07-25,5.71875
281809,NEE,1996-07-26,5.703125
281810,NEE,1996-07-29,5.703125
281811,NEE,1996-07-30,5.671875
281812,NEE,1996-07-31,5.671875
281813,NEE,1996-08-01,5.734375
281814,NEE,1996-08-02,5.75
281815,NEE,1996-08-05,5.765625
281816,NEE,1996-08-06,5.71875
281817,NEE,1996-08-07,5.765625
281818,NEE,1996-08-08,5.765625
281819,NEE,1996-08-09,5.765625
281820,NEE,1996-08-12,5.8125
281821,NEE,1996-08-13,5.734375
281822,NEE,1996-08-14,5.796875
281823,NEE,1996-08-15,5.765625
281824,NEE,1996-08-16,5.796875
281825,NEE,1996-08-19,5.765625
281826,NEE,1996-08-20,5.734375
281827,NEE,1996-08-21,5.75
281828,NEE,1996-08-22,5.796875
281829,NEE,1996-08-23,5.734375
281830,NEE,1996-08-26,5.71875
281831,NEE,1996-08-27,5.78125
281832,NEE,1996-08-28,5.6875
281833,NEE,1996-08-29,5.59375
281834,NEE,1996-08-30,5.53125
281835,NEE,1996-09-03,5.484375
281836,NEE,1996-09-04,5.421875
281837,NEE,1996-09-05,5.375
281838,NEE,1996-09-06,5.375
281839,NEE,1996-09-09,5.453125
281840,NEE,1996-09-10,5.453125
281841,NEE,1996-09-11,5.484375
281842,NEE,1996-09-12,5.453125
281843,NEE,1996-09-13,5.53125
281844,NEE,1996-09-16,5.515625
281845,NEE,1996-09-17,5.5
281846,NEE,1996-09-18,5.515625
281847,NEE,1996-09-19,5.5
281848,NEE,1996-09-20,5.53125
281849,NEE,1996-09-23,5.546875
281850,NEE,1996-09-24,5.53125
281851,NEE,1996-09-25,5.5
281852,NEE,1996-09-26,5.453125
281853,NEE,1996-09-27,5.40625
281854,NEE,1996-09-30,5.40625
281855,NEE,1996-10-01,5.40625
281856,NEE,1996-10-02,5.421875
281857,NEE,1996-10-03,5.421875
281858,NEE,1996-10-04,5.5625
281859,NEE,1996-10-07,5.5625
281860,NEE,1996-10-08,5.578125
281861,NEE,1996-10-09,5.578125
281862,NEE,1996-10-10,5.53125
281863,NEE,1996-10-11,5.515625
281864,NEE,1996-10-14,5.46875
281865,NEE,1996-10-15,5.484375
281866,NEE,1996-10-16,5.59375
281867,NEE,1996-10-17,5.59375
281868,NEE,1996-10-18,5.609375
281869,NEE,1996-10-21,5.625
281870,NEE,1996-10-22,5.65625
281871,NEE,1996-10-23,5.6875
281872,NEE,1996-10-24,5.625
281873,NEE,1996-10-25,5.640625
281874,NEE,1996-10-28,5.671875
281875,NEE,1996-10-29,5.78125
281876,NEE,1996-10-30,5.75
281877,NEE,1996-10-31,5.734375
281878,NEE,1996-11-01,5.75
281879,NEE,1996-11-04,5.796875
281880,NEE,1996-11-05,5.90625
281881,NEE,1996-11-06,5.96875
281882,NEE,1996-11-07,6.0
281883,NEE,1996-11-08,5.984375
281884,NEE,1996-11-11,5.953125
281885,NEE,1996-11-12,5.953125
281886,NEE,1996-11-13,5.96875
281887,NEE,1996-11-14,5.953125
281888,NEE,1996-11-15,5.890625
281889,NEE,1996-11-18,5.875
281890,NEE,1996-11-19,5.859375
281891,NEE,1996-11-20,5.84375
281892,NEE,1996-11-21,5.796875
281893,NEE,1996-11-22,5.765625
281894,NEE,1996-11-25,5.796875
281895,NEE,1996-11-26,5.71875
281896,NEE,1996-11-27,5.765625
281897,NEE,1996-11-29,5.765625
281898,NEE,1996-12-02,5.734375
281899,NEE,1996-12-03,5.703125
281900,NEE,1996-12-04,5.765625
281901,NEE,1996-12-05,5.6875
281902,NEE,1996-12-06,5.59375
281903,NEE,1996-12-09,5.59375
281904,NEE,1996-12-10,5.546875
281905,NEE,1996-12-11,5.5
281906,NEE,1996-12-12,5.4375
281907,NEE,1996-12-13,5.5
281908,NEE,1996-12-16,5.46875
281909,NEE,1996-12-17,5.40625
281910,NEE,1996-12-18,5.46875
281911,NEE,1996-12-19,5.5625
281912,NEE,1996-12-20,5.578125
281913,NEE,1996-12-23,5.640625
281914,NEE,1996-12-24,5.65625
281915,NEE,1996-12-26,5.671875
281916,NEE,1996-12-27,5.75
281917,NEE,1996-12-30,5.765625
281918,NEE,1996-12-31,5.75
281919,NEE,1997-01-02,5.703125
281920,NEE,1997-01-03,5.65625
281921,NEE,1997-01-06,5.625
281922,NEE,1997-01-07,5.703125
281923,NEE,1997-01-08,5.671875
281924,NEE,1997-01-09,5.6875
281925,NEE,1997-01-10,5.671875
281926,NEE,1997-01-13,5.65625
281927,NEE,1997-01-14,5.640625
281928,NEE,1997-01-15,5.65625
281929,NEE,1997-01-16,5.640625
281930,NEE,1997-01-17,5.640625
281931,NEE,1997-01-20,5.65625
281932,NEE,1997-01-21,5.734375
281933,NEE,1997-01-22,5.8125
281934,NEE,1997-01-23,5.734375
281935,NEE,1997-01-24,5.671875
281936,NEE,1997-01-27,5.671875
281937,NEE,1997-01-28,5.671875
281938,NEE,1997-01-29,5.625
281939,NEE,1997-01-30,5.59375
281940,NEE,1997-01-31,5.53125
281941,NEE,1997-02-03,5.546875
281942,NEE,1997-02-04,5.5
281943,NEE,1997-02-05,5.59375
281944,NEE,1997-02-06,5.5625
281945,NEE,1997-02-07,5.59375
281946,NEE,1997-02-10,5.6875
281947,NEE,1997-02-11,5.65625
281948,NEE,1997-02-12,5.734375
281949,NEE,1997-02-13,5.734375
281950,NEE,1997-02-14,5.65625
281951,NEE,1997-02-18,5.78125
281952,NEE,1997-02-19,5.734375
281953,NEE,1997-02-20,5.71875
281954,NEE,1997-02-21,5.703125
281955,NEE,1997-02-24,5.75
281956,NEE,1997-02-25,5.765625
281957,NEE,1997-02-26,5.625
281958,NEE,1997-02-27,5.609375
281959,NEE,1997-02-28,5.6875
281960,NEE,1997-03-03,5.75
281961,NEE,1997-03-04,5.671875
281962,NEE,1997-03-05,5.71875
281963,NEE,1997-03-06,5.625
281964,NEE,1997-03-07,5.671875
281965,NEE,1997-03-10,5.6875
281966,NEE,1997-03-11,5.625
281967,NEE,1997-03-12,5.59375
281968,NEE,1997-03-13,5.546875
281969,NEE,1997-03-14,5.546875
281970,NEE,1997-03-17,5.609375
281971,NEE,1997-03-18,5.59375
281972,NEE,1997-03-19,5.609375
281973,NEE,1997-03-20,5.609375
281974,NEE,1997-03-21,5.578125
281975,NEE,1997-03-24,5.65625
281976,NEE,1997-03-25,5.640625
281977,NEE,1997-03-26,5.578125
281978,NEE,1997-03-27,5.53125
281979,NEE,1997-03-31,5.515625
281980,NEE,1997-04-01,5.484375
281981,NEE,1997-04-02,5.484375
281982,NEE,1997-04-03,5.484375
281983,NEE,1997-04-04,5.46875
281984,NEE,1997-04-07,5.453125
281985,NEE,1997-04-08,5.484375
281986,NEE,1997-04-09,5.4375
281987,NEE,1997-04-10,5.484375
281988,NEE,1997-04-11,5.390625
281989,NEE,1997-04-14,5.375
281990,NEE,1997-04-15,5.421875
281991,NEE,1997-04-16,5.484375
281992,NEE,1997-04-17,5.453125
281993,NEE,1997-04-18,5.46875
281994,NEE,1997-04-21,5.40625
281995,NEE,1997-04-22,5.484375
281996,NEE,1997-04-23,5.46875
281997,NEE,1997-04-24,5.421875
281998,NEE,1997-04-25,5.421875
281999,NEE,1997-04-28,5.484375
282000,NEE,1997-04-29,5.5625
282001,NEE,1997-04-30,5.578125
282002,NEE,1997-05-01,5.625
282003,NEE,1997-05-02,5.71875
282004,NEE,1997-05-05,5.8125
282005,NEE,1997-05-06,5.890625
282006,NEE,1997-05-07,5.75
282007,NEE,1997-05-08,5.734375
282008,NEE,1997-05-09,5.734375
282009,NEE,1997-05-12,5.796875
282010,NEE,1997-05-13,5.765625
282011,NEE,1997-05-14,5.796875
282012,NEE,1997-05-15,5.796875
282013,NEE,1997-05-16,5.796875
282014,NEE,1997-05-19,5.8125
282015,NEE,1997-05-20,5.859375
282016,NEE,1997-05-21,5.796875
282017,NEE,1997-05-22,5.796875
282018,NEE,1997-05-23,5.828125
282019,NEE,1997-05-27,5.796875
282020,NEE,1997-05-28,5.765625
282021,NEE,1997-05-29,5.75
282022,NEE,1997-05-30,5.796875
282023,NEE,1997-06-02,5.734375
282024,NEE,1997-06-03,5.6875
282025,NEE,1997-06-04,5.65625
282026,NEE,1997-06-05,5.671875
282027,NEE,1997-06-06,5.765625
282028,NEE,1997-06-09,5.734375
282029,NEE,1997-06-10,5.796875
282030,NEE,1997-06-11,5.84375
282031,NEE,1997-06-12,5.953125
282032,NEE,1997-06-13,5.984375
282033,NEE,1997-06-16,5.984375
282034,NEE,1997-06-17,5.984375
282035,NEE,1997-06-18,5.9375
282036,NEE,1997-06-19,5.953125
282037,NEE,1997-06-20,5.875
282038,NEE,1997-06-23,5.78125
282039,NEE,1997-06-24,5.8125
282040,NEE,1997-06-25,5.789062976837158
282041,NEE,1997-06-26,5.804687976837158
282042,NEE,1997-06-27,5.851562976837158
282043,NEE,1997-06-30,5.757812976837158
282044,NEE,1997-07-01,5.820312976837158
282045,NEE,1997-07-02,5.804687976837158
282046,NEE,1997-07-03,5.875
282047,NEE,1997-07-07,5.828125
282048,NEE,1997-07-08,5.859375
282049,NEE,1997-07-09,5.8125
282050,NEE,1997-07-10,5.8125
282051,NEE,1997-07-11,5.804687976837158
282052,NEE,1997-07-14,5.773437976837158
282053,NEE,1997-07-15,5.859375
282054,NEE,1997-07-16,5.84375
282055,NEE,1997-07-17,5.804687976837158
282056,NEE,1997-07-18,5.765625
282057,NEE,1997-07-21,5.757812976837158
282058,NEE,1997-07-22,5.84375
282059,NEE,1997-07-23,5.773437976837158
282060,NEE,1997-07-24,5.828125
282061,NEE,1997-07-25,5.875
282062,NEE,1997-07-28,5.898437976837158
282063,NEE,1997-07-29,5.960937976837158
282064,NEE,1997-07-30,5.976562976837158
282065,NEE,1997-07-31,5.984375
282066,NEE,1997-08-01,5.976562976837158
282067,NEE,1997-08-04,5.953125
282068,NEE,1997-08-05,5.960937976837158
282069,NEE,1997-08-06,5.984375
282070,NEE,1997-08-07,5.9375
282071,NEE,1997-08-08,5.898437976837158
282072,NEE,1997-08-11,5.976562976837158
282073,NEE,1997-08-12,5.945312976837158
282074,NEE,1997-08-13,5.898437976837158
282075,NEE,1997-08-14,5.882812976837158
282076,NEE,1997-08-15,5.765625
282077,NEE,1997-08-18,5.898437976837158
282078,NEE,1997-08-19,5.914062976837158
282079,NEE,1997-08-20,5.898437976837158
282080,NEE,1997-08-21,5.789062976837158
282081,NEE,1997-08-22,5.851562976837158
282082,NEE,1997-08-25,5.882812976837158
282083,NEE,1997-08-26,5.929687976837158
282084,NEE,1997-08-27,5.859375
282085,NEE,1997-08-28,5.875
282086,NEE,1997-08-29,5.789062976837158
282087,NEE,1997-09-02,5.875
282088,NEE,1997-09-03,5.890625
282089,NEE,1997-09-04,5.882812976837158
282090,NEE,1997-09-05,5.84375
282091,NEE,1997-09-08,5.914062976837158
282092,NEE,1997-09-09,5.953125
282093,NEE,1997-09-10,5.9375
282094,NEE,1997-09-11,5.96875
282095,NEE,1997-09-12,6.078125
282096,NEE,1997-09-15,6.109375
282097,NEE,1997-09-16,6.242187976837158
282098,NEE,1997-09-17,6.226562976837158
282099,NEE,1997-09-18,6.195312976837158
282100,NEE,1997-09-19,6.234375
282101,NEE,1997-09-22,6.28125
282102,NEE,1997-09-23,6.273437976837158
282103,NEE,1997-09-24,6.25
282104,NEE,1997-09-25,6.289062976837158
282105,NEE,1997-09-26,6.3125
282106,NEE,1997-09-29,6.359375
282107,NEE,1997-09-30,6.414062976837158
282108,NEE,1997-10-01,6.375
282109,NEE,1997-10-02,6.40625
282110,NEE,1997-10-03,6.359375
282111,NEE,1997-10-06,6.375
282112,NEE,1997-10-07,6.375
282113,NEE,1997-10-08,6.335937976837158
282114,NEE,1997-10-09,6.273437976837158
282115,NEE,1997-10-10,6.242187976837158
282116,NEE,1997-10-13,6.226562976837158
282117,NEE,1997-10-14,6.304687976837158
282118,NEE,1997-10-15,6.226562976837158
282119,NEE,1997-10-16,6.242187976837158
282120,NEE,1997-10-17,6.320312976837158
282121,NEE,1997-10-20,6.4375
282122,NEE,1997-10-21,6.53125
282123,NEE,1997-10-22,6.53125
282124,NEE,1997-10-23,6.5
282125,NEE,1997-10-24,6.5625
282126,NEE,1997-10-27,6.5
282127,NEE,1997-10-28,6.460937976837158
282128,NEE,1997-10-29,6.429687976837158
282129,NEE,1997-10-30,6.40625
282130,NEE,1997-10-31,6.460937976837158
282131,NEE,1997-11-03,6.53125
282132,NEE,1997-11-04,6.59375
282133,NEE,1997-11-05,6.578125
282134,NEE,1997-11-06,6.554687976837158
282135,NEE,1997-11-07,6.515625
282136,NEE,1997-11-10,6.632812976837158
282137,NEE,1997-11-11,6.757812976837158
282138,NEE,1997-11-12,6.804687976837158
282139,NEE,1997-11-13,6.765625
282140,NEE,1997-11-14,6.742187976837158
282141,NEE,1997-11-17,6.820312976837158
282142,NEE,1997-11-18,6.742187976837158
282143,NEE,1997-11-19,6.828125
282144,NEE,1997-11-20,6.914062976837158
282145,NEE,1997-11-21,6.90625
282146,NEE,1997-11-24,6.921875
282147,NEE,1997-11-25,6.953125
282148,NEE,1997-11-26,6.992187976837158
282149,NEE,1997-11-28,6.992187976837158
282150,NEE,1997-12-01,7.0625
282151,NEE,1997-12-02,6.992187976837158
282152,NEE,1997-12-03,6.945312976837158
282153,NEE,1997-12-04,6.9375
282154,NEE,1997-12-05,6.921875
282155,NEE,1997-12-08,6.851562976837158
282156,NEE,1997-12-09,6.914062976837158
282157,NEE,1997-12-10,6.960937976837158
282158,NEE,1997-12-11,6.945312976837158
282159,NEE,1997-12-12,7.046875
282160,NEE,1997-12-15,7.15625
282161,NEE,1997-12-16,7.15625
282162,NEE,1997-12-17,7.140625
282163,NEE,1997-12-18,7.25
282164,NEE,1997-12-19,7.265625
282165,NEE,1997-12-22,7.414062976837158
282166,NEE,1997-12-23,7.46875
282167,NEE,1997-12-24,7.351562976837158
282168,NEE,1997-12-26,7.367187976837158
282169,NEE,1997-12-29,7.367187976837158
282170,NEE,1997-12-30,7.375
282171,NEE,1997-12-31,7.398437976837158
282172,NEE,1998-01-02,7.398437976837158
282173,NEE,1998-01-05,7.28125
282174,NEE,1998-01-06,7.210937976837158
282175,NEE,1998-01-07,7.078125
282176,NEE,1998-01-08,7.132812976837158
282177,NEE,1998-01-09,7.125
282178,NEE,1998-01-12,7.179687976837158
282179,NEE,1998-01-13,7.132812976837158
282180,NEE,1998-01-14,7.171875
282181,NEE,1998-01-15,7.09375
282182,NEE,1998-01-16,7.0625
282183,NEE,1998-01-20,7.054687976837158
282184,NEE,1998-01-21,7.0625
282185,NEE,1998-01-22,7.1875
282186,NEE,1998-01-23,7.148437976837158
282187,NEE,1998-01-26,7.210937976837158
282188,NEE,1998-01-27,7.296875
282189,NEE,1998-01-28,7.328125
282190,NEE,1998-01-29,7.257812976837158
282191,NEE,1998-01-30,7.171875
282192,NEE,1998-02-02,7.203125
282193,NEE,1998-02-03,7.257812976837158
282194,NEE,1998-02-04,7.25
282195,NEE,1998-02-05,7.234375
282196,NEE,1998-02-06,7.3125
282197,NEE,1998-02-09,7.3125
282198,NEE,1998-02-10,7.367187976837158
282199,NEE,1998-02-11,7.375
282200,NEE,1998-02-12,7.414062976837158
282201,NEE,1998-02-13,7.375
282202,NEE,1998-02-17,7.4375
282203,NEE,1998-02-18,7.453125
282204,NEE,1998-02-19,7.367187976837158
282205,NEE,1998-02-20,7.382812976837158
282206,NEE,1998-02-23,7.375
282207,NEE,1998-02-24,7.335937976837158
282208,NEE,1998-02-25,7.320312976837158
282209,NEE,1998-02-26,7.28125
282210,NEE,1998-02-27,7.257812976837158
282211,NEE,1998-03-02,7.242187976837158
282212,NEE,1998-03-03,7.3125
282213,NEE,1998-03-04,7.390625
282214,NEE,1998-03-05,7.351562976837158
282215,NEE,1998-03-06,7.398437976837158
282216,NEE,1998-03-09,7.453125
282217,NEE,1998-03-10,7.539062976837158
282218,NEE,1998-03-11,7.5625
282219,NEE,1998-03-12,7.554687976837158
282220,NEE,1998-03-13,7.609375
282221,NEE,1998-03-16,7.703125
282222,NEE,1998-03-17,7.78125
282223,NEE,1998-03-18,7.90625
282224,NEE,1998-03-19,7.992187976837158
282225,NEE,1998-03-20,8.101563453674316
282226,NEE,1998-03-23,8.0625
282227,NEE,1998-03-24,8.046875
282228,NEE,1998-03-25,8.0625
282229,NEE,1998-03-26,7.9375
282230,NEE,1998-03-27,7.882812976837158
282231,NEE,1998-03-30,7.882812976837158
282232,NEE,1998-03-31,8.03125
282233,NEE,1998-04-01,7.9375
282234,NEE,1998-04-02,8.0
282235,NEE,1998-04-03,7.96875
282236,NEE,1998-04-06,7.921875
282237,NEE,1998-04-07,7.890625
282238,NEE,1998-04-08,7.804687976837158
282239,NEE,1998-04-09,7.84375
282240,NEE,1998-04-13,7.804687976837158
282241,NEE,1998-04-14,7.914062976837158
282242,NEE,1998-04-15,7.882812976837158
282243,NEE,1998-04-16,7.78125
282244,NEE,1998-04-17,7.765625
282245,NEE,1998-04-20,7.640625
282246,NEE,1998-04-21,7.671875
282247,NEE,1998-04-22,7.570312976837158
282248,NEE,1998-04-23,7.476562976837158
282249,NEE,1998-04-24,7.539062976837158
282250,NEE,1998-04-27,7.570312976837158
282251,NEE,1998-04-28,7.617187976837158
282252,NEE,1998-04-29,7.664062976837158
282253,NEE,1998-04-30,7.757812976837158
282254,NEE,1998-05-01,7.640625
282255,NEE,1998-05-04,7.648437976837158
282256,NEE,1998-05-05,7.640625
282257,NEE,1998-05-06,7.53125
282258,NEE,1998-05-07,7.507812976837158
282259,NEE,1998-05-08,7.570312976837158
282260,NEE,1998-05-11,7.5625
282261,NEE,1998-05-12,7.59375
282262,NEE,1998-05-13,7.554687976837158
282263,NEE,1998-05-14,7.539062976837158
282264,NEE,1998-05-15,7.578125
282265,NEE,1998-05-18,7.5625
282266,NEE,1998-05-19,7.507812976837158
282267,NEE,1998-05-20,7.546875
282268,NEE,1998-05-21,7.523437976837158
282269,NEE,1998-05-22,7.453125
282270,NEE,1998-05-26,7.4375
282271,NEE,1998-05-27,7.40625
282272,NEE,1998-05-28,7.5
282273,NEE,1998-05-29,7.679687976837158
282274,NEE,1998-06-01,7.976562976837158
282275,NEE,1998-06-02,7.882812976837158
282276,NEE,1998-06-03,7.84375
282277,NEE,1998-06-04,7.84375
282278,NEE,1998-06-05,7.898437976837158
282279,NEE,1998-06-08,7.84375
282280,NEE,1998-06-09,7.84375
282281,NEE,1998-06-10,7.953125
282282,NEE,1998-06-11,8.070313453674316
282283,NEE,1998-06-12,8.078125
282284,NEE,1998-06-15,8.132813453674316
282285,NEE,1998-06-16,8.046875
282286,NEE,1998-06-17,7.96875
282287,NEE,1998-06-18,7.976562976837158
282288,NEE,1998-06-19,7.882812976837158
282289,NEE,1998-06-22,7.789062976837158
282290,NEE,1998-06-23,7.820312976837158
282291,NEE,1998-06-24,7.851562976837158
282292,NEE,1998-06-25,7.757812976837158
282293,NEE,1998-06-26,7.796875
282294,NEE,1998-06-29,7.867187976837158
282295,NEE,1998-06-30,7.875
282296,NEE,1998-07-01,7.921875
282297,NEE,1998-07-02,7.898437976837158
282298,NEE,1998-07-06,7.945312976837158
282299,NEE,1998-07-07,7.890625
282300,NEE,1998-07-08,7.90625
282301,NEE,1998-07-09,7.828125
282302,NEE,1998-07-10,7.84375
282303,NEE,1998-07-13,7.804687976837158
282304,NEE,1998-07-14,7.804687976837158
282305,NEE,1998-07-15,7.734375
282306,NEE,1998-07-16,7.78125
282307,NEE,1998-07-17,7.765625
282308,NEE,1998-07-20,7.695312976837158
282309,NEE,1998-07-21,7.703125
282310,NEE,1998-07-22,7.828125
282311,NEE,1998-07-23,7.773437976837158
282312,NEE,1998-07-24,7.726562976837158
282313,NEE,1998-07-27,7.757812976837158
282314,NEE,1998-07-28,7.742187976837158
282315,NEE,1998-07-29,7.765625
282316,NEE,1998-07-30,7.78125
282317,NEE,1998-07-31,7.601562976837158
282318,NEE,1998-08-03,7.734375
282319,NEE,1998-08-04,7.609375
282320,NEE,1998-08-05,7.59375
282321,NEE,1998-08-06,7.515625
282322,NEE,1998-08-07,7.617187976837158
282323,NEE,1998-08-10,7.578125
282324,NEE,1998-08-11,7.617187976837158
282325,NEE,1998-08-12,7.789062976837158
282326,NEE,1998-08-13,7.65625
282327,NEE,1998-08-14,7.6875
282328,NEE,1998-08-17,7.796875
282329,NEE,1998-08-18,7.765625
282330,NEE,1998-08-19,7.710937976837158
282331,NEE,1998-08-20,7.734375
282332,NEE,1998-08-21,7.890625
282333,NEE,1998-08-24,8.007813453674316
282334,NEE,1998-08-25,7.960937976837158
282335,NEE,1998-08-26,8.0625
282336,NEE,1998-08-27,8.117188453674316
282337,NEE,1998-08-28,8.421875
282338,NEE,1998-08-31,8.320313453674316
282339,NEE,1998-09-01,8.203125
282340,NEE,1998-09-02,8.0
282341,NEE,1998-09-03,7.992187976837158
282342,NEE,1998-09-04,8.09375
282343,NEE,1998-09-08,8.234375
282344,NEE,1998-09-09,8.273438453674316
282345,NEE,1998-09-10,8.328125
282346,NEE,1998-09-11,8.398438453674316
282347,NEE,1998-09-14,8.445313453674316
282348,NEE,1998-09-15,8.539063453674316
282349,NEE,1998-09-16,8.671875
282350,NEE,1998-09-17,8.585938453674316
282351,NEE,1998-09-18,8.585938453674316
282352,NEE,1998-09-21,8.585938453674316
282353,NEE,1998-09-22,8.632813453674316
282354,NEE,1998-09-23,8.679688453674316
282355,NEE,1998-09-24,8.578125
282356,NEE,1998-09-25,8.53125
282357,NEE,1998-09-28,8.570313453674316
282358,NEE,1998-09-29,8.65625
282359,NEE,1998-09-30,8.710938453674316
282360,NEE,1998-10-01,8.78125
282361,NEE,1998-10-02,8.890625
282362,NEE,1998-10-05,8.945313453674316
282363,NEE,1998-10-06,8.90625
282364,NEE,1998-10-07,8.882813453674316
282365,NEE,1998-10-08,9.0
282366,NEE,1998-10-09,8.65625
282367,NEE,1998-10-12,8.273438453674316
282368,NEE,1998-10-13,8.546875
282369,NEE,1998-10-14,8.804688453674316
282370,NEE,1998-10-15,8.828125
282371,NEE,1998-10-16,8.421875
282372,NEE,1998-10-19,8.40625
282373,NEE,1998-10-20,8.25
282374,NEE,1998-10-21,8.257813453674316
282375,NEE,1998-10-22,8.1875
282376,NEE,1998-10-23,7.695312976837158
282377,NEE,1998-10-26,7.65625
282378,NEE,1998-10-27,7.804687976837158
282379,NEE,1998-10-28,7.890625
282380,NEE,1998-10-29,7.804687976837158
282381,NEE,1998-10-30,7.820312976837158
282382,NEE,1998-11-02,7.75
282383,NEE,1998-11-03,7.703125
282384,NEE,1998-11-04,7.59375
282385,NEE,1998-11-05,7.71875
282386,NEE,1998-11-06,7.734375
282387,NEE,1998-11-09,7.75
282388,NEE,1998-11-10,7.9375
282389,NEE,1998-11-11,7.960937976837158
282390,NEE,1998-11-12,8.039063453674316
282391,NEE,1998-11-13,8.0
282392,NEE,1998-11-16,8.023438453674316
282393,NEE,1998-11-17,7.9375
282394,NEE,1998-11-18,7.820312976837158
282395,NEE,1998-11-19,7.75
282396,NEE,1998-11-20,7.6875
282397,NEE,1998-11-23,7.867187976837158
282398,NEE,1998-11-24,7.835937976837158
282399,NEE,1998-11-25,7.75
282400,NEE,1998-11-27,7.710937976837158
282401,NEE,1998-11-30,7.65625
282402,NEE,1998-12-01,7.890625
282403,NEE,1998-12-02,8.015625
282404,NEE,1998-12-03,7.953125
282405,NEE,1998-12-04,8.09375
282406,NEE,1998-12-07,8.054688453674316
282407,NEE,1998-12-08,8.023438453674316
282408,NEE,1998-12-09,7.96875
282409,NEE,1998-12-10,7.78125
282410,NEE,1998-12-11,7.867187976837158
282411,NEE,1998-12-14,7.796875
282412,NEE,1998-12-15,7.796875
282413,NEE,1998-12-16,7.835937976837158
282414,NEE,1998-12-17,7.875
282415,NEE,1998-12-18,7.851562976837158
282416,NEE,1998-12-21,7.859375
282417,NEE,1998-12-22,7.765625
282418,NEE,1998-12-23,7.734375
282419,NEE,1998-12-24,7.695312976837158
282420,NEE,1998-12-28,7.648437976837158
282421,NEE,1998-12-29,7.625
282422,NEE,1998-12-30,7.710937976837158
282423,NEE,1998-12-31,7.703125
282424,NEE,1999-01-04,7.648437976837158
282425,NEE,1999-01-05,7.617187976837158
282426,NEE,1999-01-06,7.609375
282427,NEE,1999-01-07,7.5625
282428,NEE,1999-01-08,7.515625
282429,NEE,1999-01-11,7.429687976837158
282430,NEE,1999-01-12,7.398437976837158
282431,NEE,1999-01-13,7.367187976837158
282432,NEE,1999-01-14,7.28125
282433,NEE,1999-01-15,7.203125
282434,NEE,1999-01-19,7.148437976837158
282435,NEE,1999-01-20,7.140625
282436,NEE,1999-01-21,7.078125
282437,NEE,1999-01-22,7.039062976837158
282438,NEE,1999-01-25,7.039062976837158
282439,NEE,1999-01-26,6.992187976837158
282440,NEE,1999-01-27,6.96875
282441,NEE,1999-01-28,6.9375
282442,NEE,1999-01-29,6.859375
282443,NEE,1999-02-01,6.632812976837158
282444,NEE,1999-02-02,6.554687976837158
282445,NEE,1999-02-03,6.476562976837158
282446,NEE,1999-02-04,6.570312976837158
282447,NEE,1999-02-05,6.726562976837158
282448,NEE,1999-02-08,6.898437976837158
282449,NEE,1999-02-09,6.757812976837158
282450,NEE,1999-02-10,6.75
282451,NEE,1999-02-11,6.632812976837158
282452,NEE,1999-02-12,6.429687976837158
282453,NEE,1999-02-16,6.359375
282454,NEE,1999-02-17,6.539062976837158
282455,NEE,1999-02-18,6.601562976837158
282456,NEE,1999-02-19,6.539062976837158
282457,NEE,1999-02-22,6.695312976837158
282458,NEE,1999-02-23,6.609375
282459,NEE,1999-02-24,6.625
282460,NEE,1999-02-25,6.46875
282461,NEE,1999-02-26,6.429687976837158
282462,NEE,1999-03-01,6.4375
282463,NEE,1999-03-02,6.554687976837158
282464,NEE,1999-03-03,6.5625
282465,NEE,1999-03-04,6.742187976837158
282466,NEE,1999-03-05,6.796875
282467,NEE,1999-03-08,6.664062976837158
282468,NEE,1999-03-09,6.484375
282469,NEE,1999-03-10,6.492187976837158
282470,NEE,1999-03-11,6.695312976837158
282471,NEE,1999-03-12,6.984375
282472,NEE,1999-03-15,7.015625
282473,NEE,1999-03-16,6.992187976837158
282474,NEE,1999-03-17,7.007812976837158
282475,NEE,1999-03-18,7.132812976837158
282476,NEE,1999-03-19,7.085937976837158
282477,NEE,1999-03-22,7.054687976837158
282478,NEE,1999-03-23,7.09375
282479,NEE,1999-03-24,7.210937976837158
282480,NEE,1999-03-25,7.148437976837158
282481,NEE,1999-03-26,7.007812976837158
282482,NEE,1999-03-29,6.9375
282483,NEE,1999-03-30,6.734375
282484,NEE,1999-03-31,6.65625
282485,NEE,1999-04-01,6.734375
282486,NEE,1999-04-05,6.867187976837158
282487,NEE,1999-04-06,6.757812976837158
282488,NEE,1999-04-07,6.75
282489,NEE,1999-04-08,6.90625
282490,NEE,1999-04-09,6.820312976837158
282491,NEE,1999-04-12,6.921875
282492,NEE,1999-04-13,6.710937976837158
282493,NEE,1999-04-14,6.726562976837158
282494,NEE,1999-04-15,6.765625
282495,NEE,1999-04-16,6.8125
282496,NEE,1999-04-19,6.992187976837158
282497,NEE,1999-04-20,7.0625
282498,NEE,1999-04-21,7.070312976837158
282499,NEE,1999-04-22,7.015625
282500,NEE,1999-04-23,7.023437976837158
282501,NEE,1999-04-26,7.046875
282502,NEE,1999-04-27,7.078125
282503,NEE,1999-04-28,7.023437976837158
282504,NEE,1999-04-29,7.101562976837158
282505,NEE,1999-04-30,7.046875
282506,NEE,1999-05-03,7.179687976837158
282507,NEE,1999-05-04,7.078125
282508,NEE,1999-05-05,7.015625
282509,NEE,1999-05-06,7.039062976837158
282510,NEE,1999-05-07,7.03125
282511,NEE,1999-05-10,7.078125
282512,NEE,1999-05-11,7.046875
282513,NEE,1999-05-12,7.070312976837158
282514,NEE,1999-05-13,7.257812976837158
282515,NEE,1999-05-14,7.164062976837158
282516,NEE,1999-05-17,7.242187976837158
282517,NEE,1999-05-18,7.21875
282518,NEE,1999-05-19,7.296875
282519,NEE,1999-05-20,7.351562976837158
282520,NEE,1999-05-21,7.382812976837158
282521,NEE,1999-05-24,7.429687976837158
282522,NEE,1999-05-25,7.40625
282523,NEE,1999-05-26,7.429687976837158
282524,NEE,1999-05-27,7.1875
282525,NEE,1999-05-28,7.273437976837158
282526,NEE,1999-06-01,7.117187976837158
282527,NEE,1999-06-02,7.070312976837158
282528,NEE,1999-06-03,7.070312976837158
282529,NEE,1999-06-04,7.140625
282530,NEE,1999-06-07,7.15625
282531,NEE,1999-06-08,7.09375
282532,NEE,1999-06-09,7.085937976837158
282533,NEE,1999-06-10,6.992187976837158
282534,NEE,1999-06-11,6.953125
282535,NEE,1999-06-14,7.070312976837158
282536,NEE,1999-06-15,7.203125
282537,NEE,1999-06-16,7.296875
282538,NEE,1999-06-17,7.265625
282539,NEE,1999-06-18,7.226562976837158
282540,NEE,1999-06-21,7.125
282541,NEE,1999-06-22,7.234375
282542,NEE,1999-06-23,7.1875
282543,NEE,1999-06-24,7.109375
282544,NEE,1999-06-25,7.046875
282545,NEE,1999-06-28,7.070312976837158
282546,NEE,1999-06-29,6.953125
282547,NEE,1999-06-30,6.828125
282548,NEE,1999-07-01,6.828125
282549,NEE,1999-07-02,6.859375
282550,NEE,1999-07-06,6.914062976837158
282551,NEE,1999-07-07,6.976562976837158
282552,NEE,1999-07-08,6.828125
282553,NEE,1999-07-09,6.828125
282554,NEE,1999-07-12,6.773437976837158
282555,NEE,1999-07-13,6.71875
282556,NEE,1999-07-14,6.71875
282557,NEE,1999-07-15,6.773437976837158
282558,NEE,1999-07-16,6.6875
282559,NEE,1999-07-19,6.71875
282560,NEE,1999-07-20,6.796875
282561,NEE,1999-07-21,6.882812976837158
282562,NEE,1999-07-22,6.90625
282563,NEE,1999-07-23,6.867187976837158
282564,NEE,1999-07-26,6.953125
282565,NEE,1999-07-27,6.9375
282566,NEE,1999-07-28,6.789062976837158
282567,NEE,1999-07-29,6.773437976837158
282568,NEE,1999-07-30,6.742187976837158
282569,NEE,1999-08-02,6.851562976837158
282570,NEE,1999-08-03,6.828125
282571,NEE,1999-08-04,6.84375
282572,NEE,1999-08-05,6.914062976837158
282573,NEE,1999-08-06,6.875
282574,NEE,1999-08-09,6.84375
282575,NEE,1999-08-10,6.859375
282576,NEE,1999-08-11,6.796875
282577,NEE,1999-08-12,6.695312976837158
282578,NEE,1999-08-13,6.734375
282579,NEE,1999-08-16,6.664062976837158
282580,NEE,1999-08-17,6.695312976837158
282581,NEE,1999-08-18,6.632812976837158
282582,NEE,1999-08-19,6.828125
282583,NEE,1999-08-20,6.914062976837158
282584,NEE,1999-08-23,6.882812976837158
282585,NEE,1999-08-24,6.953125
282586,NEE,1999-08-25,7.054687976837158
282587,NEE,1999-08-26,6.90625
282588,NEE,1999-08-27,6.890625
282589,NEE,1999-08-30,6.75
282590,NEE,1999-08-31,6.75
282591,NEE,1999-09-01,6.78125
282592,NEE,1999-09-02,6.75
282593,NEE,1999-09-03,6.875
282594,NEE,1999-09-07,6.765625
282595,NEE,1999-09-08,6.71875
282596,NEE,1999-09-09,6.789062976837158
282597,NEE,1999-09-10,6.84375
282598,NEE,1999-09-13,6.796875
282599,NEE,1999-09-14,6.773437976837158
282600,NEE,1999-09-15,6.757812976837158
282601,NEE,1999-09-16,6.6875
282602,NEE,1999-09-17,6.726562976837158
282603,NEE,1999-09-20,6.710937976837158
282604,NEE,1999-09-21,6.601562976837158
282605,NEE,1999-09-22,6.539062976837158
282606,NEE,1999-09-23,6.421875
282607,NEE,1999-09-24,6.3125
282608,NEE,1999-09-27,6.328125
282609,NEE,1999-09-28,6.25
282610,NEE,1999-09-29,6.265625
282611,NEE,1999-09-30,6.296875
282612,NEE,1999-10-01,6.398437976837158
282613,NEE,1999-10-04,6.539062976837158
282614,NEE,1999-10-05,6.390625
282615,NEE,1999-10-06,6.398437976837158
282616,NEE,1999-10-07,6.296875
282617,NEE,1999-10-08,6.289062976837158
282618,NEE,1999-10-11,6.1875
282619,NEE,1999-10-12,6.140625
282620,NEE,1999-10-13,6.109375
282621,NEE,1999-10-14,6.242187976837158
282622,NEE,1999-10-15,6.148437976837158
282623,NEE,1999-10-18,6.171875
282624,NEE,1999-10-19,6.09375
282625,NEE,1999-10-20,6.054687976837158
282626,NEE,1999-10-21,6.015625
282627,NEE,1999-10-22,6.0
282628,NEE,1999-10-25,6.039062976837158
282629,NEE,1999-10-26,6.03125
282630,NEE,1999-10-27,6.125
282631,NEE,1999-10-28,6.25
282632,NEE,1999-10-29,6.289062976837158
282633,NEE,1999-11-01,6.25
282634,NEE,1999-11-02,6.28125
282635,NEE,1999-11-03,6.210937976837158
282636,NEE,1999-11-04,6.101562976837158
282637,NEE,1999-11-05,6.125
282638,NEE,1999-11-08,6.007812976837158
282639,NEE,1999-11-09,5.898437976837158
282640,NEE,1999-11-10,5.84375
282641,NEE,1999-11-11,5.875
282642,NEE,1999-11-12,5.84375
282643,NEE,1999-11-15,5.804687976837158
282644,NEE,1999-11-16,5.828125
282645,NEE,1999-11-17,5.828125
282646,NEE,1999-11-18,5.734375
282647,NEE,1999-11-19,5.671875
282648,NEE,1999-11-22,5.59375
282649,NEE,1999-11-23,5.484375
282650,NEE,1999-11-24,5.492187976837158
282651,NEE,1999-11-26,5.4375
282652,NEE,1999-11-29,5.265625
282653,NEE,1999-11-30,5.46875
282654,NEE,1999-12-01,5.507812976837158
282655,NEE,1999-12-02,5.5
282656,NEE,1999-12-03,5.554687976837158
282657,NEE,1999-12-06,5.492187976837158
282658,NEE,1999-12-07,5.375
282659,NEE,1999-12-08,5.34375
282660,NEE,1999-12-09,5.257812976837158
282661,NEE,1999-12-10,5.234375
282662,NEE,1999-12-13,5.242187976837158
282663,NEE,1999-12-14,5.296875
282664,NEE,1999-12-15,5.335937976837158
282665,NEE,1999-12-16,5.328125
282666,NEE,1999-12-17,5.34375
282667,NEE,1999-12-20,5.273437976837158
282668,NEE,1999-12-21,5.28125
282669,NEE,1999-12-22,5.28125
282670,NEE,1999-12-23,5.359375
282671,NEE,1999-12-27,5.390625
282672,NEE,1999-12-28,5.351562976837158
282673,NEE,1999-12-29,5.296875
282674,NEE,1999-12-30,5.335937976837158
282675,NEE,1999-12-31,5.351562976837158
282676,NEE,2000-01-03,5.15625
282677,NEE,2000-01-04,5.25
282678,NEE,2000-01-05,5.421875
282679,NEE,2000-01-06,5.421875
282680,NEE,2000-01-07,5.578125
282681,NEE,2000-01-10,5.53125
282682,NEE,2000-01-11,5.46875
282683,NEE,2000-01-12,5.585937976837158
282684,NEE,2000-01-13,5.53125
282685,NEE,2000-01-14,5.429687976837158
282686,NEE,2000-01-18,5.296875
282687,NEE,2000-01-19,5.421875
282688,NEE,2000-01-20,5.359375
282689,NEE,2000-01-21,5.5
282690,NEE,2000-01-24,5.46875
282691,NEE,2000-01-25,5.28125
282692,NEE,2000-01-26,5.296875
282693,NEE,2000-01-27,5.1875
282694,NEE,2000-01-28,5.164062976837158
282695,NEE,2000-01-31,5.273437976837158
282696,NEE,2000-02-01,5.164062976837158
282697,NEE,2000-02-02,5.195312976837158
282698,NEE,2000-02-03,5.359375
282699,NEE,2000-02-04,5.203125
282700,NEE,2000-02-07,5.210937976837158
282701,NEE,2000-02-08,5.226562976837158
282702,NEE,2000-02-09,5.15625
282703,NEE,2000-02-10,5.039062976837158
282704,NEE,2000-02-11,5.109375
282705,NEE,2000-02-14,5.09375
282706,NEE,2000-02-15,5.109375
282707,NEE,2000-02-16,5.117187976837158
282708,NEE,2000-02-17,5.125
282709,NEE,2000-02-18,5.039062976837158
282710,NEE,2000-02-22,5.109375
282711,NEE,2000-02-23,5.023437976837158
282712,NEE,2000-02-24,4.75
282713,NEE,2000-02-25,4.601562976837158
282714,NEE,2000-02-28,4.765625
282715,NEE,2000-02-29,4.828125
282716,NEE,2000-03-01,4.820312976837158
282717,NEE,2000-03-02,4.851562976837158
282718,NEE,2000-03-03,4.875
282719,NEE,2000-03-06,4.742187976837158
282720,NEE,2000-03-07,4.914062976837158
282721,NEE,2000-03-08,5.164062976837158
282722,NEE,2000-03-09,5.351562976837158
282723,NEE,2000-03-10,5.46875
282724,NEE,2000-03-13,5.265625
282725,NEE,2000-03-14,5.234375
282726,NEE,2000-03-15,5.546875
282727,NEE,2000-03-16,5.625
282728,NEE,2000-03-17,5.484375
282729,NEE,2000-03-20,5.382812976837158
282730,NEE,2000-03-21,5.171875
282731,NEE,2000-03-22,5.09375
282732,NEE,2000-03-23,5.3125
282733,NEE,2000-03-24,5.414062976837158
282734,NEE,2000-03-27,5.828125
282735,NEE,2000-03-28,5.679687976837158
282736,NEE,2000-03-29,5.578125
282737,NEE,2000-03-30,5.75
282738,NEE,2000-03-31,5.757812976837158
282739,NEE,2000-04-03,5.664062976837158
282740,NEE,2000-04-04,5.773437976837158
282741,NEE,2000-04-05,5.757812976837158
282742,NEE,2000-04-06,5.71875
282743,NEE,2000-04-07,5.820312976837158
282744,NEE,2000-04-10,5.898437976837158
282745,NEE,2000-04-11,5.84375
282746,NEE,2000-04-12,5.90625
282747,NEE,2000-04-13,5.882812976837158
282748,NEE,2000-04-14,5.6875
282749,NEE,2000-04-17,5.445312976837158
282750,NEE,2000-04-18,5.414062976837158
282751,NEE,2000-04-19,5.609375
282752,NEE,2000-04-20,5.648437976837158
282753,NEE,2000-04-24,5.679687976837158
282754,NEE,2000-04-25,5.890625
282755,NEE,2000-04-26,5.882812976837158
282756,NEE,2000-04-27,5.6875
282757,NEE,2000-04-28,5.65625
282758,NEE,2000-05-01,5.671875
282759,NEE,2000-05-02,5.648437976837158
282760,NEE,2000-05-03,5.6875
282761,NEE,2000-05-04,5.726562976837158
282762,NEE,2000-05-05,5.664062976837158
282763,NEE,2000-05-08,5.875
282764,NEE,2000-05-09,5.835937976837158
282765,NEE,2000-05-10,5.90625
282766,NEE,2000-05-11,6.085937976837158
282767,NEE,2000-05-12,5.945312976837158
282768,NEE,2000-05-15,6.078125
282769,NEE,2000-05-16,5.898437976837158
282770,NEE,2000-05-17,5.84375
282771,NEE,2000-05-18,5.953125
282772,NEE,2000-05-19,5.976562976837158
282773,NEE,2000-05-22,5.953125
282774,NEE,2000-05-23,6.015625
282775,NEE,2000-05-24,6.085937976837158
282776,NEE,2000-05-25,6.109375
282777,NEE,2000-05-26,6.21875
282778,NEE,2000-05-30,6.140625
282779,NEE,2000-05-31,6.210937976837158
282780,NEE,2000-06-01,6.195312976837158
282781,NEE,2000-06-02,6.179687976837158
282782,NEE,2000-06-05,5.9375
282783,NEE,2000-06-06,6.078125
282784,NEE,2000-06-07,6.023437976837158
282785,NEE,2000-06-08,6.039062976837158
282786,NEE,2000-06-09,6.09375
282787,NEE,2000-06-12,6.101562976837158
282788,NEE,2000-06-13,6.046875
282789,NEE,2000-06-14,5.960937976837158
282790,NEE,2000-06-15,6.101562976837158
282791,NEE,2000-06-16,6.0625
282792,NEE,2000-06-19,5.921875
282793,NEE,2000-06-20,5.96875
282794,NEE,2000-06-21,6.09375
282795,NEE,2000-06-22,6.132812976837158
282796,NEE,2000-06-23,6.21875
282797,NEE,2000-06-26,6.226562976837158
282798,NEE,2000-06-27,6.1875
282799,NEE,2000-06-28,6.294921875
282800,NEE,2000-06-29,6.140625
282801,NEE,2000-06-30,6.1875
282802,NEE,2000-07-03,6.226562976837158
282803,NEE,2000-07-05,6.203125
282804,NEE,2000-07-06,6.28125
282805,NEE,2000-07-07,6.375
282806,NEE,2000-07-10,6.625
282807,NEE,2000-07-11,6.640625
282808,NEE,2000-07-12,6.679687976837158
282809,NEE,2000-07-13,6.765625
282810,NEE,2000-07-14,6.765625
282811,NEE,2000-07-17,6.730469226837158
282812,NEE,2000-07-18,6.601562976837158
282813,NEE,2000-07-19,6.6875
282814,NEE,2000-07-20,6.648437976837158
282815,NEE,2000-07-21,6.59375
282816,NEE,2000-07-24,6.609375
282817,NEE,2000-07-25,6.679687976837158
282818,NEE,2000-07-26,6.611328125
282819,NEE,2000-07-27,6.609375
282820,NEE,2000-07-28,6.601562976837158
282821,NEE,2000-07-31,6.03125
282822,NEE,2000-08-01,6.289062976837158
282823,NEE,2000-08-02,6.53125
282824,NEE,2000-08-03,6.650391101837158
282825,NEE,2000-08-04,6.625
282826,NEE,2000-08-07,6.720703125
282827,NEE,2000-08-08,6.742187976837158
282828,NEE,2000-08-09,6.578125
282829,NEE,2000-08-10,6.525391101837158
282830,NEE,2000-08-11,6.673828125
282831,NEE,2000-08-14,6.671875
282832,NEE,2000-08-15,6.703125
282833,NEE,2000-08-16,6.798828125
282834,NEE,2000-08-17,6.84375
282835,NEE,2000-08-18,6.875
282836,NEE,2000-08-21,6.796875
282837,NEE,2000-08-22,6.804687976837158
282838,NEE,2000-08-23,6.835937976837158
282839,NEE,2000-08-24,6.757812976837158
282840,NEE,2000-08-25,6.695312976837158
282841,NEE,2000-08-28,6.648437976837158
282842,NEE,2000-08-29,6.625
282843,NEE,2000-08-30,6.6875
282844,NEE,2000-08-31,6.671875
282845,NEE,2000-09-01,6.773437976837158
282846,NEE,2000-09-05,6.851562976837158
282847,NEE,2000-09-06,7.03125
282848,NEE,2000-09-07,7.1875
282849,NEE,2000-09-08,7.246094226837158
282850,NEE,2000-09-11,7.369141101837158
282851,NEE,2000-09-12,7.539062976837158
282852,NEE,2000-09-13,7.625
282853,NEE,2000-09-14,7.644530773162842
282854,NEE,2000-09-15,7.775391101837158
282855,NEE,2000-09-18,7.820312976837158
282856,NEE,2000-09-19,7.585937976837158
282857,NEE,2000-09-20,7.601562976837158
282858,NEE,2000-09-21,7.578125
282859,NEE,2000-09-22,7.625
282860,NEE,2000-09-25,7.710937976837158
282861,NEE,2000-09-26,7.914062976837158
282862,NEE,2000-09-27,7.994141101837158
282863,NEE,2000-09-28,7.992187976837158
282864,NEE,2000-09-29,8.220703125
282865,NEE,2000-10-02,8.53125
282866,NEE,2000-10-03,8.03125
282867,NEE,2000-10-04,7.984375
282868,NEE,2000-10-05,7.796875
282869,NEE,2000-10-06,7.976562976837158
282870,NEE,2000-10-09,8.046875
282871,NEE,2000-10-10,8.171875
282872,NEE,2000-10-11,8.25
282873,NEE,2000-10-12,8.148438453674316
282874,NEE,2000-10-13,8.4375
282875,NEE,2000-10-16,8.5
282876,NEE,2000-10-17,8.460938453674316
282877,NEE,2000-10-18,8.4375
282878,NEE,2000-10-19,8.125
282879,NEE,2000-10-20,8.125
282880,NEE,2000-10-23,8.117188453674316
282881,NEE,2000-10-24,7.953125
282882,NEE,2000-10-25,7.898437976837158
282883,NEE,2000-10-26,7.710937976837158
282884,NEE,2000-10-27,8.09375
282885,NEE,2000-10-30,8.265625
282886,NEE,2000-10-31,8.25
282887,NEE,2000-11-01,8.25
282888,NEE,2000-11-02,8.0625
282889,NEE,2000-11-03,7.976562976837158
282890,NEE,2000-11-06,8.085938453674316
282891,NEE,2000-11-07,8.039063453674316
282892,NEE,2000-11-08,8.015625
282893,NEE,2000-11-09,8.125
282894,NEE,2000-11-10,8.15625
282895,NEE,2000-11-13,8.25
282896,NEE,2000-11-14,8.1875
282897,NEE,2000-11-15,8.25
282898,NEE,2000-11-16,8.296875
282899,NEE,2000-11-17,8.34375
282900,NEE,2000-11-20,8.382813453674316
282901,NEE,2000-11-21,8.289063453674316
282902,NEE,2000-11-22,8.25
282903,NEE,2000-11-24,8.164063453674316
282904,NEE,2000-11-27,8.140625
282905,NEE,2000-11-28,8.28125
282906,NEE,2000-11-29,8.289063453674316
282907,NEE,2000-11-30,8.28125
282908,NEE,2000-12-01,8.21875
282909,NEE,2000-12-04,8.140625
282910,NEE,2000-12-05,8.140625
282911,NEE,2000-12-06,8.125
282912,NEE,2000-12-07,8.132813453674316
282913,NEE,2000-12-08,8.085938453674316
282914,NEE,2000-12-11,7.9375
282915,NEE,2000-12-12,8.0625
282916,NEE,2000-12-13,8.15625
282917,NEE,2000-12-14,8.015625
282918,NEE,2000-12-15,8.195313453674316
282919,NEE,2000-12-18,8.296875
282920,NEE,2000-12-19,8.460938453674316
282921,NEE,2000-12-20,8.757813453674316
282922,NEE,2000-12-21,8.859375
282923,NEE,2000-12-22,8.851563453674316
282924,NEE,2000-12-26,9.0625
282925,NEE,2000-12-27,8.992188453674316
282926,NEE,2000-12-28,8.84375
282927,NEE,2000-12-29,8.96875
282928,NEE,2001-01-02,8.78125
282929,NEE,2001-01-03,8.390625
282930,NEE,2001-01-04,7.890625
282931,NEE,2001-01-05,7.921875
282932,NEE,2001-01-08,7.960937976837158
282933,NEE,2001-01-09,7.898437976837158
282934,NEE,2001-01-10,7.796875
282935,NEE,2001-01-11,7.179687976837158
282936,NEE,2001-01-12,7.296875
282937,NEE,2001-01-16,7.25
282938,NEE,2001-01-17,7.453125
282939,NEE,2001-01-18,7.492187976837158
282940,NEE,2001-01-19,7.367187976837158
282941,NEE,2001-01-22,7.601562976837158
282942,NEE,2001-01-23,7.515625
282943,NEE,2001-01-24,7.546875
282944,NEE,2001-01-25,7.585937976837158
282945,NEE,2001-01-26,7.5
282946,NEE,2001-01-29,7.487500190734863
282947,NEE,2001-01-30,7.46875
282948,NEE,2001-01-31,7.25
282949,NEE,2001-02-01,7.173749923706055
282950,NEE,2001-02-02,7.289999961853027
282951,NEE,2001-02-05,7.3125
282952,NEE,2001-02-06,7.434999942779541
282953,NEE,2001-02-07,7.492499828338623
282954,NEE,2001-02-08,7.625
282955,NEE,2001-02-09,7.775000095367432
282956,NEE,2001-02-12,7.715000152587891
282957,NEE,2001-02-13,7.724999904632568
282958,NEE,2001-02-14,7.724999904632568
282959,NEE,2001-02-15,7.724999904632568
282960,NEE,2001-02-16,7.887499809265137
282961,NEE,2001-02-20,8.068750381469727
282962,NEE,2001-02-21,8.112500190734863
282963,NEE,2001-02-22,8.067500114440918
282964,NEE,2001-02-23,8.016249656677246
282965,NEE,2001-02-26,8.026249885559082
282966,NEE,2001-02-27,8.262499809265137
282967,NEE,2001-02-28,8.131250381469727
282968,NEE,2001-03-01,8.168749809265137
282969,NEE,2001-03-02,8.170000076293945
282970,NEE,2001-03-05,8.1537504196167
282971,NEE,2001-03-06,8.118749618530273
282972,NEE,2001-03-07,8.125
282973,NEE,2001-03-08,8.173749923706055
282974,NEE,2001-03-09,8.196249961853027
282975,NEE,2001-03-12,8.125
282976,NEE,2001-03-13,8.0625
282977,NEE,2001-03-14,7.996250152587891
282978,NEE,2001-03-15,8.081250190734863
282979,NEE,2001-03-16,8.03125
282980,NEE,2001-03-19,7.726250171661377
282981,NEE,2001-03-20,7.471250057220459
282982,NEE,2001-03-21,7.40500020980835
282983,NEE,2001-03-22,7.143750190734863
282984,NEE,2001-03-23,7.166250228881836
282985,NEE,2001-03-26,7.432499885559082
282986,NEE,2001-03-27,7.670000076293945
282987,NEE,2001-03-28,7.536250114440918
282988,NEE,2001-03-29,7.650000095367432
282989,NEE,2001-03-30,7.662499904632568
282990,NEE,2001-04-02,7.651249885559082
282991,NEE,2001-04-03,7.682499885559082
282992,NEE,2001-04-04,7.599999904632568
282993,NEE,2001-04-05,7.487500190734863
282994,NEE,2001-04-06,7.349999904632568
282995,NEE,2001-04-09,7.5
282996,NEE,2001-04-10,7.699999809265137
282997,NEE,2001-04-11,7.56125020980835
282998,NEE,2001-04-12,7.518750190734863
282999,NEE,2001-04-16,7.612500190734863
283000,NEE,2001-04-17,7.862500190734863
283001,NEE,2001-04-18,7.675000190734863
283002,NEE,2001-04-19,7.583749771118164
283003,NEE,2001-04-20,7.556250095367432
283004,NEE,2001-04-23,7.483749866485596
283005,NEE,2001-04-24,7.512499809265137
283006,NEE,2001-04-25,7.46750020980835
283007,NEE,2001-04-26,7.493750095367432
283008,NEE,2001-04-27,7.4375
283009,NEE,2001-04-30,7.487500190734863
283010,NEE,2001-05-01,7.381249904632568
283011,NEE,2001-05-02,7.369999885559082
283012,NEE,2001-05-03,7.208749771118164
283013,NEE,2001-05-04,6.931250095367432
283014,NEE,2001-05-07,7.012499809265137
283015,NEE,2001-05-08,7.117499828338623
283016,NEE,2001-05-09,7.212500095367432
283017,NEE,2001-05-10,7.179999828338623
283018,NEE,2001-05-11,7.196249961853027
283019,NEE,2001-05-14,7.25
283020,NEE,2001-05-15,7.139999866485596
283021,NEE,2001-05-16,7.131249904632568
283022,NEE,2001-05-17,7.162499904632568
283023,NEE,2001-05-18,7.131249904632568
283024,NEE,2001-05-21,7.099999904632568
283025,NEE,2001-05-22,7.243750095367432
283026,NEE,2001-05-23,7.21875
283027,NEE,2001-05-24,7.233749866485596
283028,NEE,2001-05-25,7.224999904632568
283029,NEE,2001-05-29,7.162499904632568
283030,NEE,2001-05-30,7.179999828338623
283031,NEE,2001-05-31,7.28125
283032,NEE,2001-06-01,7.255000114440918
283033,NEE,2001-06-04,7.331250190734863
283034,NEE,2001-06-05,7.369999885559082
283035,NEE,2001-06-06,7.394999980926514
283036,NEE,2001-06-07,7.40500020980835
283037,NEE,2001-06-08,7.448750019073486
283038,NEE,2001-06-11,7.574999809265137
283039,NEE,2001-06-12,7.616250038146973
283040,NEE,2001-06-13,7.381249904632568
283041,NEE,2001-06-14,7.271249771118164
283042,NEE,2001-06-15,7.461249828338623
283043,NEE,2001-06-18,7.474999904632568
283044,NEE,2001-06-19,7.576250076293945
283045,NEE,2001-06-20,7.5625
283046,NEE,2001-06-21,7.525000095367432
283047,NEE,2001-06-22,7.587500095367432
283048,NEE,2001-06-25,7.556250095367432
283049,NEE,2001-06-26,7.548749923706055
283050,NEE,2001-06-27,7.59250020980835
283051,NEE,2001-06-28,7.493750095367432
283052,NEE,2001-06-29,7.526249885559082
283053,NEE,2001-07-02,7.49875020980835
283054,NEE,2001-07-03,7.514999866485596
283055,NEE,2001-07-05,7.533750057220459
283056,NEE,2001-07-06,7.492499828338623
283057,NEE,2001-07-09,7.458749771118164
283058,NEE,2001-07-10,7.481249809265137
283059,NEE,2001-07-11,7.393750190734863
283060,NEE,2001-07-12,7.327499866485596
283061,NEE,2001-07-13,7.291250228881836
283062,NEE,2001-07-16,7.298749923706055
283063,NEE,2001-07-17,7.18874979019165
283064,NEE,2001-07-18,7.21750020980835
283065,NEE,2001-07-19,7.328750133514404
283066,NEE,2001-07-20,7.12624979019165
283067,NEE,2001-07-23,6.856249809265137
283068,NEE,2001-07-24,6.627500057220459
283069,NEE,2001-07-25,6.887499809265137
283070,NEE,2001-07-26,6.84375
283071,NEE,2001-07-27,6.793749809265137
283072,NEE,2001-07-30,6.892499923706055
283073,NEE,2001-07-31,6.75
283074,NEE,2001-08-01,6.75
283075,NEE,2001-08-02,6.793749809265137
283076,NEE,2001-08-03,6.872499942779541
283077,NEE,2001-08-06,6.731249809265137
283078,NEE,2001-08-07,6.807499885559082
283079,NEE,2001-08-08,6.731249809265137
283080,NEE,2001-08-09,6.6875
283081,NEE,2001-08-10,6.675000190734863
283082,NEE,2001-08-13,6.675000190734863
283083,NEE,2001-08-14,6.6875
283084,NEE,2001-08-15,6.690000057220459
283085,NEE,2001-08-16,6.767499923706055
283086,NEE,2001-08-17,6.737500190734863
283087,NEE,2001-08-20,6.856249809265137
283088,NEE,2001-08-21,6.809999942779541
283089,NEE,2001-08-22,6.868750095367432
283090,NEE,2001-08-23,6.877500057220459
283091,NEE,2001-08-24,6.918749809265137
283092,NEE,2001-08-27,6.93625020980835
283093,NEE,2001-08-28,6.965000152587891
283094,NEE,2001-08-29,6.893750190734863
283095,NEE,2001-08-30,6.856249809265137
283096,NEE,2001-08-31,6.793749809265137
283097,NEE,2001-09-04,6.836249828338623
283098,NEE,2001-09-05,6.831250190734863
283099,NEE,2001-09-06,6.925000190734863
283100,NEE,2001-09-07,7.014999866485596
283101,NEE,2001-09-10,6.949999809265137
283102,NEE,2001-09-17,6.918749809265137
283103,NEE,2001-09-18,6.9375
283104,NEE,2001-09-19,6.849999904632568
283105,NEE,2001-09-20,6.881249904632568
283106,NEE,2001-09-21,6.704999923706055
283107,NEE,2001-09-24,6.606249809265137
283108,NEE,2001-09-25,6.65625
283109,NEE,2001-09-26,6.570000171661377
283110,NEE,2001-09-27,6.487500190734863
283111,NEE,2001-09-28,6.693749904632568
283112,NEE,2001-10-01,6.712500095367432
283113,NEE,2001-10-02,6.661250114440918
283114,NEE,2001-10-03,6.758749961853027
283115,NEE,2001-10-04,6.793749809265137
283116,NEE,2001-10-05,6.838749885559082
283117,NEE,2001-10-08,6.801249980926514
283118,NEE,2001-10-09,6.65500020980835
283119,NEE,2001-10-10,6.715000152587891
283120,NEE,2001-10-11,6.612500190734863
283121,NEE,2001-10-12,6.606249809265137
283122,NEE,2001-10-15,6.637499809265137
283123,NEE,2001-10-16,6.753749847412109
283124,NEE,2001-10-17,6.668749809265137
283125,NEE,2001-10-18,6.565000057220459
283126,NEE,2001-10-19,6.630000114440918
283127,NEE,2001-10-22,6.65500020980835
283128,NEE,2001-10-23,6.550000190734863
283129,NEE,2001-10-24,6.59250020980835
283130,NEE,2001-10-25,6.681250095367432
283131,NEE,2001-10-26,6.606249809265137
283132,NEE,2001-10-29,6.727499961853027
283133,NEE,2001-10-30,6.677499771118164
283134,NEE,2001-10-31,6.637499809265137
283135,NEE,2001-11-01,6.75
283136,NEE,2001-11-02,6.703750133514404
283137,NEE,2001-11-05,6.9375
283138,NEE,2001-11-06,7.016250133514404
283139,NEE,2001-11-07,6.93625020980835
283140,NEE,2001-11-08,7.057499885559082
283141,NEE,2001-11-09,7.025000095367432
283142,NEE,2001-11-12,7.011250019073486
283143,NEE,2001-11-13,7.010000228881836
283144,NEE,2001-11-14,6.87624979019165
283145,NEE,2001-11-15,6.823750019073486
283146,NEE,2001-11-16,6.824999809265137
283147,NEE,2001-11-19,6.778749942779541
283148,NEE,2001-11-20,6.956250190734863
283149,NEE,2001-11-21,6.871250152587891
283150,NEE,2001-11-23,6.881249904632568
283151,NEE,2001-11-26,6.925000190734863
283152,NEE,2001-11-27,6.929999828338623
283153,NEE,2001-11-28,6.824999809265137
283154,NEE,2001-11-29,6.90625
283155,NEE,2001-11-30,6.925000190734863
283156,NEE,2001-12-03,6.902500152587891
283157,NEE,2001-12-04,6.96875
283158,NEE,2001-12-05,6.943749904632568
283159,NEE,2001-12-06,6.875
283160,NEE,2001-12-07,6.96875
283161,NEE,2001-12-10,6.902500152587891
283162,NEE,2001-12-11,6.75
283163,NEE,2001-12-12,6.787499904632568
283164,NEE,2001-12-13,6.90625
283165,NEE,2001-12-14,6.84250020980835
283166,NEE,2001-12-17,6.768750190734863
283167,NEE,2001-12-18,6.800000190734863
283168,NEE,2001-12-19,6.962500095367432
283169,NEE,2001-12-20,6.962500095367432
283170,NEE,2001-12-21,6.958749771118164
283171,NEE,2001-12-24,7.056250095367432
283172,NEE,2001-12-26,7.056250095367432
283173,NEE,2001-12-27,7.06374979019165
283174,NEE,2001-12-28,7.059999942779541
283175,NEE,2001-12-31,7.050000190734863
283176,NEE,2002-01-02,7.118750095367432
283177,NEE,2002-01-03,7.074999809265137
283178,NEE,2002-01-04,7.037499904632568
283179,NEE,2002-01-07,7.0625
283180,NEE,2002-01-08,6.949999809265137
283181,NEE,2002-01-09,6.965000152587891
283182,NEE,2002-01-10,6.981249809265137
283183,NEE,2002-01-11,6.931250095367432
283184,NEE,2002-01-14,7.043749809265137
283185,NEE,2002-01-15,7.12375020980835
283186,NEE,2002-01-16,7.112500190734863
283187,NEE,2002-01-17,7.006249904632568
283188,NEE,2002-01-18,7.03125
283189,NEE,2002-01-22,6.993750095367432
283190,NEE,2002-01-23,7.012499809265137
283191,NEE,2002-01-24,7.019999980926514
283192,NEE,2002-01-25,7.003749847412109
283193,NEE,2002-01-28,6.943749904632568
283194,NEE,2002-01-29,6.570000171661377
283195,NEE,2002-01-30,6.606249809265137
283196,NEE,2002-01-31,6.701250076293945
283197,NEE,2002-02-01,6.65625
283198,NEE,2002-02-04,6.613749980926514
283199,NEE,2002-02-05,6.493750095367432
283200,NEE,2002-02-06,6.422500133514404
283201,NEE,2002-02-07,6.462500095367432
283202,NEE,2002-02-08,6.46875
283203,NEE,2002-02-11,6.579999923706055
283204,NEE,2002-02-12,6.671249866485596
283205,NEE,2002-02-13,6.706250190734863
283206,NEE,2002-02-14,6.744999885559082
283207,NEE,2002-02-15,6.684999942779541
283208,NEE,2002-02-19,6.611249923706055
283209,NEE,2002-02-20,6.603750228881836
283210,NEE,2002-02-21,6.543749809265137
283211,NEE,2002-02-22,6.631249904632568
283212,NEE,2002-02-25,6.556250095367432
283213,NEE,2002-02-26,6.616250038146973
283214,NEE,2002-02-27,6.643750190734863
283215,NEE,2002-02-28,6.638750076293945
283216,NEE,2002-03-01,6.772500038146973
283217,NEE,2002-03-04,6.826250076293945
283218,NEE,2002-03-05,6.908750057220459
283219,NEE,2002-03-06,7.025000095367432
283220,NEE,2002-03-07,7.018750190734863
283221,NEE,2002-03-08,7.003749847412109
283222,NEE,2002-03-11,7.125
283223,NEE,2002-03-12,7.090000152587891
283224,NEE,2002-03-13,7.113749980926514
283225,NEE,2002-03-14,7.224999904632568
283226,NEE,2002-03-15,7.233749866485596
283227,NEE,2002-03-18,7.228750228881836
283228,NEE,2002-03-19,7.231249809265137
283229,NEE,2002-03-20,7.277500152587891
283230,NEE,2002-03-21,7.420000076293945
283231,NEE,2002-03-22,7.400000095367432
283232,NEE,2002-03-25,7.372499942779541
283233,NEE,2002-03-26,7.331250190734863
283234,NEE,2002-03-27,7.40625
283235,NEE,2002-03-28,7.443749904632568
283236,NEE,2002-04-01,7.375
283237,NEE,2002-04-02,7.432499885559082
283238,NEE,2002-04-03,7.417500019073486
283239,NEE,2002-04-04,7.512499809265137
283240,NEE,2002-04-05,7.548749923706055
283241,NEE,2002-04-08,7.56125020980835
283242,NEE,2002-04-09,7.456250190734863
283243,NEE,2002-04-10,7.619999885559082
283244,NEE,2002-04-11,7.466249942779541
283245,NEE,2002-04-12,7.581250190734863
283246,NEE,2002-04-15,7.56374979019165
283247,NEE,2002-04-16,7.622499942779541
283248,NEE,2002-04-17,7.637499809265137
283249,NEE,2002-04-18,7.716249942779541
283250,NEE,2002-04-19,7.806250095367432
283251,NEE,2002-04-22,7.756249904632568
283252,NEE,2002-04-23,7.801249980926514
283253,NEE,2002-04-24,7.861249923706055
283254,NEE,2002-04-25,7.806250095367432
283255,NEE,2002-04-26,7.727499961853027
283256,NEE,2002-04-29,7.856249809265137
283257,NEE,2002-04-30,7.93625020980835
283258,NEE,2002-05-01,7.875
283259,NEE,2002-05-02,7.875
283260,NEE,2002-05-03,7.846250057220459
283261,NEE,2002-05-06,7.793749809265137
283262,NEE,2002-05-07,7.715000152587891
283263,NEE,2002-05-08,7.78000020980835
283264,NEE,2002-05-09,7.768750190734863
283265,NEE,2002-05-10,7.784999847412109
283266,NEE,2002-05-13,7.860000133514404
283267,NEE,2002-05-14,7.9375
283268,NEE,2002-05-15,7.863749980926514
283269,NEE,2002-05-16,7.735000133514404
283270,NEE,2002-05-17,7.755000114440918
283271,NEE,2002-05-20,7.856249809265137
283272,NEE,2002-05-21,7.928750038146973
283273,NEE,2002-05-22,8.092499732971191
283274,NEE,2002-05-23,8.113750457763672
283275,NEE,2002-05-24,8.074999809265137
283276,NEE,2002-05-28,8.023750305175781
283277,NEE,2002-05-29,7.974999904632568
283278,NEE,2002-05-30,7.933750152587891
283279,NEE,2002-05-31,7.87375020980835
283280,NEE,2002-06-03,7.477499961853027
283281,NEE,2002-06-04,7.5
283282,NEE,2002-06-05,7.393750190734863
283283,NEE,2002-06-06,7.074999809265137
283284,NEE,2002-06-07,7.15625
283285,NEE,2002-06-10,7.246250152587891
283286,NEE,2002-06-11,7.341249942779541
283287,NEE,2002-06-12,7.346250057220459
283288,NEE,2002-06-13,7.483749866485596
283289,NEE,2002-06-14,7.46875
283290,NEE,2002-06-17,7.543749809265137
283291,NEE,2002-06-18,7.601250171661377
283292,NEE,2002-06-19,7.56374979019165
283293,NEE,2002-06-20,7.587500095367432
283294,NEE,2002-06-21,7.633749961853027
283295,NEE,2002-06-24,7.541250228881836
283296,NEE,2002-06-25,7.5
283297,NEE,2002-06-26,7.381249904632568
283298,NEE,2002-06-27,7.361249923706055
283299,NEE,2002-06-28,7.49875020980835
283300,NEE,2002-07-01,7.381249904632568
283301,NEE,2002-07-02,7.271249771118164
283302,NEE,2002-07-03,7.260000228881836
283303,NEE,2002-07-05,7.252500057220459
283304,NEE,2002-07-08,7.177499771118164
283305,NEE,2002-07-09,6.956250190734863
283306,NEE,2002-07-10,6.695000171661377
283307,NEE,2002-07-11,6.855000019073486
283308,NEE,2002-07-12,6.75
283309,NEE,2002-07-15,6.961249828338623
283310,NEE,2002-07-16,6.783750057220459
283311,NEE,2002-07-17,6.708749771118164
283312,NEE,2002-07-18,6.548749923706055
283313,NEE,2002-07-19,6.177499771118164
283314,NEE,2002-07-22,6.146249771118164
283315,NEE,2002-07-23,5.787499904632568
283316,NEE,2002-07-24,6.316249847412109
283317,NEE,2002-07-25,6.381249904632568
283318,NEE,2002-07-26,6.372499942779541
283319,NEE,2002-07-29,6.573750019073486
283320,NEE,2002-07-30,6.862500190734863
283321,NEE,2002-07-31,7.081250190734863
283322,NEE,2002-08-01,6.949999809265137
283323,NEE,2002-08-02,6.84375
283324,NEE,2002-08-05,6.739999771118164
283325,NEE,2002-08-06,6.918749809265137
283326,NEE,2002-08-07,6.922500133514404
283327,NEE,2002-08-08,7.068749904632568
283328,NEE,2002-08-09,7.050000190734863
283329,NEE,2002-08-12,7.125
283330,NEE,2002-08-13,6.931250095367432
283331,NEE,2002-08-14,6.977499961853027
283332,NEE,2002-08-15,6.96875
283333,NEE,2002-08-16,6.914999961853027
283334,NEE,2002-08-19,6.985000133514404
283335,NEE,2002-08-20,7.068749904632568
283336,NEE,2002-08-21,7.297500133514404
283337,NEE,2002-08-22,7.335000038146973
283338,NEE,2002-08-23,7.288750171661377
283339,NEE,2002-08-26,7.397500038146973
283340,NEE,2002-08-27,7.252500057220459
283341,NEE,2002-08-28,7.192500114440918
283342,NEE,2002-08-29,7.135000228881836
283343,NEE,2002-08-30,7.135000228881836
283344,NEE,2002-09-03,6.931250095367432
283345,NEE,2002-09-04,6.951250076293945
283346,NEE,2002-09-05,6.951250076293945
283347,NEE,2002-09-06,6.962500095367432
283348,NEE,2002-09-09,6.606249809265137
283349,NEE,2002-09-10,6.349999904632568
283350,NEE,2002-09-11,6.40500020980835
283351,NEE,2002-09-12,6.264999866485596
283352,NEE,2002-09-13,6.483749866485596
283353,NEE,2002-09-16,6.568749904632568
283354,NEE,2002-09-17,6.412499904632568
283355,NEE,2002-09-18,6.581250190734863
283356,NEE,2002-09-19,6.506249904632568
283357,NEE,2002-09-20,6.496250152587891
283358,NEE,2002-09-23,6.518750190734863
283359,NEE,2002-09-24,6.393750190734863
283360,NEE,2002-09-25,6.5
283361,NEE,2002-09-26,6.653749942779541
283362,NEE,2002-09-27,6.598750114440918
283363,NEE,2002-09-30,6.724999904632568
283364,NEE,2002-10-01,6.9375
283365,NEE,2002-10-02,6.881249904632568
283366,NEE,2002-10-03,6.747499942779541
283367,NEE,2002-10-04,6.711249828338623
283368,NEE,2002-10-07,6.778749942779541
283369,NEE,2002-10-08,6.596250057220459
283370,NEE,2002-10-09,6.099999904632568
283371,NEE,2002-10-10,6.608749866485596
283372,NEE,2002-10-11,6.616250038146973
283373,NEE,2002-10-14,6.71999979019165
283374,NEE,2002-10-15,6.822500228881836
283375,NEE,2002-10-16,6.625
283376,NEE,2002-10-17,6.807499885559082
283377,NEE,2002-10-18,6.909999847412109
283378,NEE,2002-10-21,7.193749904632568
283379,NEE,2002-10-22,7.038750171661377
283380,NEE,2002-10-23,7.190000057220459
283381,NEE,2002-10-24,7.197500228881836
283382,NEE,2002-10-25,7.328750133514404
283383,NEE,2002-10-28,7.34375
283384,NEE,2002-10-29,7.381249904632568
283385,NEE,2002-10-30,7.425000190734863
283386,NEE,2002-10-31,7.372499942779541
283387,NEE,2002-11-01,7.381249904632568
283388,NEE,2002-11-04,7.639999866485596
283389,NEE,2002-11-05,7.537499904632568
283390,NEE,2002-11-06,7.5
283391,NEE,2002-11-07,7.164999961853027
283392,NEE,2002-11-08,7.047500133514404
283393,NEE,2002-11-11,6.976250171661377
283394,NEE,2002-11-12,6.881249904632568
283395,NEE,2002-11-13,6.875
283396,NEE,2002-11-14,6.943749904632568
283397,NEE,2002-11-15,7.112500190734863
283398,NEE,2002-11-18,7.147500038146973
283399,NEE,2002-11-19,7.147500038146973
283400,NEE,2002-11-20,7.306250095367432
283401,NEE,2002-11-21,7.338749885559082
283402,NEE,2002-11-22,7.483749866485596
283403,NEE,2002-11-25,7.454999923706055
283404,NEE,2002-11-26,7.261250019073486
283405,NEE,2002-11-27,7.356249809265137
283406,NEE,2002-11-29,7.349999904632568
283407,NEE,2002-12-02,7.199999809265137
283408,NEE,2002-12-03,7.341249942779541
283409,NEE,2002-12-04,7.201250076293945
283410,NEE,2002-12-05,7.1875
283411,NEE,2002-12-06,7.168749809265137
283412,NEE,2002-12-09,7.360000133514404
283413,NEE,2002-12-10,7.400000095367432
283414,NEE,2002-12-11,7.368750095367432
283415,NEE,2002-12-12,7.447500228881836
283416,NEE,2002-12-13,7.456250190734863
283417,NEE,2002-12-16,7.474999904632568
283418,NEE,2002-12-17,7.471250057220459
283419,NEE,2002-12-18,7.50124979019165
283420,NEE,2002-12-19,7.394999980926514
283421,NEE,2002-12-20,7.449999809265137
283422,NEE,2002-12-23,7.5
283423,NEE,2002-12-24,7.449999809265137
283424,NEE,2002-12-26,7.474999904632568
283425,NEE,2002-12-27,7.416250228881836
283426,NEE,2002-12-30,7.553750038146973
283427,NEE,2002-12-31,7.516250133514404
283428,NEE,2003-01-02,7.666250228881836
283429,NEE,2003-01-03,7.648749828338623
283430,NEE,2003-01-06,7.925000190734863
283431,NEE,2003-01-07,7.587500095367432
283432,NEE,2003-01-08,7.599999904632568
283433,NEE,2003-01-09,7.614999771118164
283434,NEE,2003-01-10,7.548749923706055
283435,NEE,2003-01-13,7.420000076293945
283436,NEE,2003-01-14,7.480000019073486
283437,NEE,2003-01-15,7.428750038146973
283438,NEE,2003-01-16,7.318749904632568
283439,NEE,2003-01-17,7.28125
283440,NEE,2003-01-21,7.192500114440918
283441,NEE,2003-01-22,7.284999847412109
283442,NEE,2003-01-23,7.31125020980835
283443,NEE,2003-01-24,7.244999885559082
283444,NEE,2003-01-27,7.152500152587891
283445,NEE,2003-01-28,7.272500038146973
283446,NEE,2003-01-29,7.3125
283447,NEE,2003-01-30,7.25
283448,NEE,2003-01-31,7.298749923706055
283449,NEE,2003-02-03,7.31125020980835
283450,NEE,2003-02-04,7.207499980926514
283451,NEE,2003-02-05,7.125
283452,NEE,2003-02-06,7.130000114440918
283453,NEE,2003-02-07,7.068749904632568
283454,NEE,2003-02-10,7.077499866485596
283455,NEE,2003-02-11,6.888750076293945
283456,NEE,2003-02-12,6.775000095367432
283457,NEE,2003-02-13,6.889999866485596
283458,NEE,2003-02-14,7.159999847412109
283459,NEE,2003-02-18,7.202499866485596
283460,NEE,2003-02-19,7.143750190734863
283461,NEE,2003-02-20,7.135000228881836
283462,NEE,2003-02-21,7.162499904632568
283463,NEE,2003-02-24,7.142499923706055
283464,NEE,2003-02-25,7.288750171661377
283465,NEE,2003-02-26,7.065000057220459
283466,NEE,2003-02-27,7.028749942779541
283467,NEE,2003-02-28,7.00124979019165
283468,NEE,2003-03-03,7.105000019073486
283469,NEE,2003-03-04,7.09499979019165
283470,NEE,2003-03-05,7.158750057220459
283471,NEE,2003-03-06,7.242499828338623
283472,NEE,2003-03-07,7.203750133514404
283473,NEE,2003-03-10,7.121250152587891
283474,NEE,2003-03-11,7.159999847412109
283475,NEE,2003-03-12,7.18874979019165
283476,NEE,2003-03-13,7.195000171661377
283477,NEE,2003-03-14,7.172500133514404
283478,NEE,2003-03-17,7.21999979019165
283479,NEE,2003-03-18,7.288750171661377
283480,NEE,2003-03-19,7.302499771118164
283481,NEE,2003-03-20,7.338749885559082
283482,NEE,2003-03-21,7.461249828338623
283483,NEE,2003-03-24,7.324999809265137
283484,NEE,2003-03-25,7.381249904632568
283485,NEE,2003-03-26,7.364999771118164
283486,NEE,2003-03-27,7.408750057220459
283487,NEE,2003-03-28,7.337500095367432
283488,NEE,2003-03-31,7.366250038146973
283489,NEE,2003-04-01,7.381249904632568
283490,NEE,2003-04-02,7.398749828338623
283491,NEE,2003-04-03,7.246250152587891
283492,NEE,2003-04-04,7.329999923706055
283493,NEE,2003-04-07,7.357500076293945
283494,NEE,2003-04-08,7.371250152587891
283495,NEE,2003-04-09,7.31374979019165
283496,NEE,2003-04-10,7.408750057220459
283497,NEE,2003-04-11,7.402500152587891
283498,NEE,2003-04-14,7.363749980926514
283499,NEE,2003-04-15,7.476250171661377
283500,NEE,2003-04-16,7.480000019073486
283501,NEE,2003-04-17,7.46750020980835
283502,NEE,2003-04-21,7.426249980926514
283503,NEE,2003-04-22,7.408750057220459
283504,NEE,2003-04-23,7.381249904632568
283505,NEE,2003-04-24,7.537499904632568
283506,NEE,2003-04-25,7.46875
283507,NEE,2003-04-28,7.614999771118164
283508,NEE,2003-04-29,7.62375020980835
283509,NEE,2003-04-30,7.608749866485596
283510,NEE,2003-05-01,7.513750076293945
283511,NEE,2003-05-02,7.553750038146973
283512,NEE,2003-05-05,7.547500133514404
283513,NEE,2003-05-06,7.507500171661377
283514,NEE,2003-05-07,7.485000133514404
283515,NEE,2003-05-08,7.517499923706055
283516,NEE,2003-05-09,7.525000095367432
283517,NEE,2003-05-12,7.590000152587891
283518,NEE,2003-05-13,7.670000076293945
283519,NEE,2003-05-14,7.68625020980835
283520,NEE,2003-05-15,7.741250038146973
283521,NEE,2003-05-16,7.837500095367432
283522,NEE,2003-05-19,7.757500171661377
283523,NEE,2003-05-20,7.840000152587891
283524,NEE,2003-05-21,7.772500038146973
283525,NEE,2003-05-22,7.835000038146973
283526,NEE,2003-05-23,8.1587495803833
283527,NEE,2003-05-27,8.288749694824219
283528,NEE,2003-05-28,8.279999732971191
283529,NEE,2003-05-29,8.1875
283530,NEE,2003-05-30,8.30875015258789
283531,NEE,2003-06-02,8.3462495803833
283532,NEE,2003-06-03,8.478750228881836
283533,NEE,2003-06-04,8.452500343322754
283534,NEE,2003-06-05,8.336250305175781
283535,NEE,2003-06-06,8.25374984741211
283536,NEE,2003-06-09,8.21875
283537,NEE,2003-06-10,8.116250038146973
283538,NEE,2003-06-11,8.194999694824219
283539,NEE,2003-06-12,8.28125
283540,NEE,2003-06-13,8.210000038146973
283541,NEE,2003-06-16,8.375
283542,NEE,2003-06-17,8.3125
283543,NEE,2003-06-18,8.381250381469727
283544,NEE,2003-06-19,8.460000038146973
283545,NEE,2003-06-20,8.426250457763672
283546,NEE,2003-06-23,8.395000457763672
283547,NEE,2003-06-24,8.337499618530273
283548,NEE,2003-06-25,8.305000305175781
283549,NEE,2003-06-26,8.4399995803833
283550,NEE,2003-06-27,8.34375
283551,NEE,2003-06-30,8.356249809265137
283552,NEE,2003-07-01,8.354999542236328
283553,NEE,2003-07-02,8.425000190734863
283554,NEE,2003-07-03,8.272500038146973
283555,NEE,2003-07-07,8.197500228881836
283556,NEE,2003-07-08,8.146249771118164
283557,NEE,2003-07-09,7.971250057220459
283558,NEE,2003-07-10,7.875
283559,NEE,2003-07-11,7.963749885559082
283560,NEE,2003-07-14,7.96999979019165
283561,NEE,2003-07-15,7.822500228881836
283562,NEE,2003-07-16,7.724999904632568
283563,NEE,2003-07-17,7.735000133514404
283564,NEE,2003-07-18,7.836249828338623
283565,NEE,2003-07-21,7.746250152587891
283566,NEE,2003-07-22,7.800000190734863
283567,NEE,2003-07-23,7.786250114440918
283568,NEE,2003-07-24,7.789999961853027
283569,NEE,2003-07-25,7.847499847412109
283570,NEE,2003-07-28,7.809999942779541
283571,NEE,2003-07-29,7.75
283572,NEE,2003-07-30,7.736249923706055
283573,NEE,2003-07-31,7.708749771118164
283574,NEE,2003-08-01,7.650000095367432
283575,NEE,2003-08-04,7.625
283576,NEE,2003-08-05,7.537499904632568
283577,NEE,2003-08-06,7.577499866485596
283578,NEE,2003-08-07,7.691249847412109
283579,NEE,2003-08-08,7.693749904632568
283580,NEE,2003-08-11,7.711249828338623
283581,NEE,2003-08-12,7.795000076293945
283582,NEE,2003-08-13,7.788750171661377
283583,NEE,2003-08-14,7.800000190734863
283584,NEE,2003-08-15,7.771249771118164
283585,NEE,2003-08-18,7.783750057220459
283586,NEE,2003-08-19,7.761250019073486
283587,NEE,2003-08-20,7.837500095367432
283588,NEE,2003-08-21,7.851250171661377
283589,NEE,2003-08-22,7.806250095367432
283590,NEE,2003-08-25,7.862500190734863
283591,NEE,2003-08-26,7.868750095367432
283592,NEE,2003-08-27,7.75
283593,NEE,2003-08-28,7.715000152587891
283594,NEE,2003-08-29,7.732500076293945
283595,NEE,2003-09-02,7.804999828338623
283596,NEE,2003-09-03,7.74875020980835
283597,NEE,2003-09-04,7.71875
283598,NEE,2003-09-05,7.692500114440918
283599,NEE,2003-09-08,7.6875
283600,NEE,2003-09-09,7.647500038146973
283601,NEE,2003-09-10,7.675000190734863
283602,NEE,2003-09-11,7.726250171661377
283603,NEE,2003-09-12,7.822500228881836
283604,NEE,2003-09-15,7.746250152587891
283605,NEE,2003-09-16,7.818749904632568
283606,NEE,2003-09-17,7.806250095367432
283607,NEE,2003-09-18,7.909999847412109
283608,NEE,2003-09-19,7.818749904632568
283609,NEE,2003-09-22,7.691249847412109
283610,NEE,2003-09-23,7.724999904632568
283611,NEE,2003-09-24,7.702499866485596
283612,NEE,2003-09-25,7.757500171661377
283613,NEE,2003-09-26,7.851250171661377
283614,NEE,2003-09-29,7.914999961853027
283615,NEE,2003-09-30,7.900000095367432
283616,NEE,2003-10-01,7.956250190734863
283617,NEE,2003-10-02,8.063750267028809
283618,NEE,2003-10-03,8.100000381469727
283619,NEE,2003-10-06,8.101249694824219
283620,NEE,2003-10-07,8.056249618530273
283621,NEE,2003-10-08,8.012499809265137
283622,NEE,2003-10-09,8.0600004196167
283623,NEE,2003-10-10,8.061249732971191
283624,NEE,2003-10-13,8.050000190734863
283625,NEE,2003-10-14,8.046250343322754
283626,NEE,2003-10-15,7.960000038146973
283627,NEE,2003-10-16,7.945000171661377
283628,NEE,2003-10-17,7.900000095367432
283629,NEE,2003-10-20,7.929999828338623
283630,NEE,2003-10-21,7.920000076293945
283631,NEE,2003-10-22,7.951250076293945
283632,NEE,2003-10-23,7.954999923706055
283633,NEE,2003-10-24,7.981249809265137
283634,NEE,2003-10-27,7.985000133514404
283635,NEE,2003-10-28,7.991250038146973
283636,NEE,2003-10-29,7.974999904632568
283637,NEE,2003-10-30,8.0
283638,NEE,2003-10-31,7.96750020980835
283639,NEE,2003-11-03,8.03499984741211
283640,NEE,2003-11-04,8.039999961853027
283641,NEE,2003-11-05,8.020000457763672
283642,NEE,2003-11-06,8.02750015258789
283643,NEE,2003-11-07,8.012499809265137
283644,NEE,2003-11-10,8.03125
283645,NEE,2003-11-11,8.0337495803833
283646,NEE,2003-11-12,8.050000190734863
283647,NEE,2003-11-13,8.102499961853027
283648,NEE,2003-11-14,8.141249656677246
283649,NEE,2003-11-17,8.007499694824219
283650,NEE,2003-11-18,7.863749980926514
283651,NEE,2003-11-19,7.929999828338623
283652,NEE,2003-11-20,7.90500020980835
283653,NEE,2003-11-21,7.911250114440918
283654,NEE,2003-11-24,7.981249809265137
283655,NEE,2003-11-25,7.931250095367432
283656,NEE,2003-11-26,7.971250057220459
283657,NEE,2003-11-28,7.943749904632568
283658,NEE,2003-12-01,7.949999809265137
283659,NEE,2003-12-02,7.940000057220459
283660,NEE,2003-12-03,7.90625
283661,NEE,2003-12-04,7.956250190734863
283662,NEE,2003-12-05,8.069999694824219
283663,NEE,2003-12-08,8.086250305175781
283664,NEE,2003-12-09,8.041250228881836
283665,NEE,2003-12-10,8.00374984741211
283666,NEE,2003-12-11,8.02750015258789
283667,NEE,2003-12-12,8.039999961853027
283668,NEE,2003-12-15,8.006250381469727
283669,NEE,2003-12-16,7.943749904632568
283670,NEE,2003-12-17,7.96750020980835
283671,NEE,2003-12-18,8.0337495803833
283672,NEE,2003-12-19,8.037500381469727
283673,NEE,2003-12-22,8.076250076293945
283674,NEE,2003-12-23,8.109999656677246
283675,NEE,2003-12-24,8.111249923706055
283676,NEE,2003-12-26,8.088749885559082
283677,NEE,2003-12-29,8.170000076293945
283678,NEE,2003-12-30,8.223750114440918
283679,NEE,2003-12-31,8.177499771118164
283680,NEE,2004-01-02,8.12874984741211
283681,NEE,2004-01-05,8.023750305175781
283682,NEE,2004-01-06,7.981249809265137
283683,NEE,2004-01-07,7.987500190734863
283684,NEE,2004-01-08,7.942500114440918
283685,NEE,2004-01-09,7.96875
283686,NEE,2004-01-12,8.039999961853027
283687,NEE,2004-01-13,8.119999885559082
283688,NEE,2004-01-14,8.210000038146973
283689,NEE,2004-01-15,8.194999694824219
283690,NEE,2004-01-16,8.15625
283691,NEE,2004-01-20,8.143750190734863
283692,NEE,2004-01-21,8.248749732971191
283693,NEE,2004-01-22,8.336250305175781
283694,NEE,2004-01-23,8.227499961853027
283695,NEE,2004-01-26,8.143750190734863
283696,NEE,2004-01-27,8.09375
283697,NEE,2004-01-28,8.166250228881836
283698,NEE,2004-01-29,8.242500305175781
283699,NEE,2004-01-30,8.21875
283700,NEE,2004-02-02,8.135000228881836
283701,NEE,2004-02-03,8.15625
283702,NEE,2004-02-04,8.087499618530273
283703,NEE,2004-02-05,7.991250038146973
283704,NEE,2004-02-06,7.997499942779541
283705,NEE,2004-02-09,8.0
283706,NEE,2004-02-10,8.078749656677246
283707,NEE,2004-02-11,8.149999618530273
283708,NEE,2004-02-12,8.114999771118164
283709,NEE,2004-02-13,8.079999923706055
283710,NEE,2004-02-17,8.181249618530273
283711,NEE,2004-02-18,8.28125
283712,NEE,2004-02-19,8.2787504196167
283713,NEE,2004-02-20,8.231249809265137
283714,NEE,2004-02-23,8.317500114440918
283715,NEE,2004-02-24,8.3125
283716,NEE,2004-02-25,8.206250190734863
283717,NEE,2004-02-26,8.154999732971191
283718,NEE,2004-02-27,8.206250190734863
283719,NEE,2004-03-01,8.28125
283720,NEE,2004-03-02,8.232500076293945
283721,NEE,2004-03-03,8.291250228881836
283722,NEE,2004-03-04,8.398750305175781
283723,NEE,2004-03-05,8.46875
283724,NEE,2004-03-08,8.550000190734863
283725,NEE,2004-03-09,8.53125
283726,NEE,2004-03-10,8.425000190734863
283727,NEE,2004-03-11,8.2837495803833
283728,NEE,2004-03-12,8.361249923706055
283729,NEE,2004-03-15,8.324999809265137
283730,NEE,2004-03-16,8.37125015258789
283731,NEE,2004-03-17,8.477499961853027
283732,NEE,2004-03-18,8.431249618530273
283733,NEE,2004-03-19,8.421250343322754
283734,NEE,2004-03-22,8.303750038146973
283735,NEE,2004-03-23,8.286250114440918
283736,NEE,2004-03-24,8.231249809265137
283737,NEE,2004-03-25,8.231249809265137
283738,NEE,2004-03-26,8.305000305175781
283739,NEE,2004-03-29,8.348750114440918
283740,NEE,2004-03-30,8.375
283741,NEE,2004-03-31,8.356249809265137
283742,NEE,2004-04-01,8.358750343322754
283743,NEE,2004-04-02,8.288749694824219
283744,NEE,2004-04-05,8.311249732971191
283745,NEE,2004-04-06,8.296250343322754
283746,NEE,2004-04-07,8.228750228881836
283747,NEE,2004-04-08,8.210000038146973
283748,NEE,2004-04-12,8.052499771118164
283749,NEE,2004-04-13,7.948750019073486
283750,NEE,2004-04-14,7.974999904632568
283751,NEE,2004-04-15,7.962500095367432
283752,NEE,2004-04-16,8.00374984741211
283753,NEE,2004-04-19,7.96750020980835
283754,NEE,2004-04-20,7.96875
283755,NEE,2004-04-21,7.926249980926514
283756,NEE,2004-04-22,8.039999961853027
283757,NEE,2004-04-23,8.181249618530273
283758,NEE,2004-04-26,8.137499809265137
283759,NEE,2004-04-27,8.074999809265137
283760,NEE,2004-04-28,8.071249961853027
283761,NEE,2004-04-29,7.96875
283762,NEE,2004-04-30,7.952499866485596
283763,NEE,2004-05-03,7.980000019073486
283764,NEE,2004-05-04,8.021249771118164
283765,NEE,2004-05-05,7.940000057220459
283766,NEE,2004-05-06,7.965000152587891
283767,NEE,2004-05-07,7.768750190734863
283768,NEE,2004-05-10,7.643750190734863
283769,NEE,2004-05-11,7.672500133514404
283770,NEE,2004-05-12,7.621250152587891
283771,NEE,2004-05-13,7.650000095367432
283772,NEE,2004-05-14,7.699999809265137
283773,NEE,2004-05-17,7.678750038146973
283774,NEE,2004-05-18,7.697500228881836
283775,NEE,2004-05-19,7.65625
283776,NEE,2004-05-20,7.678750038146973
283777,NEE,2004-05-21,7.675000190734863
283778,NEE,2004-05-24,7.78125
283779,NEE,2004-05-25,7.862500190734863
283780,NEE,2004-05-26,7.868750095367432
283781,NEE,2004-05-27,7.956250190734863
283782,NEE,2004-05-28,7.96875
283783,NEE,2004-06-01,8.050000190734863
283784,NEE,2004-06-02,7.90625
283785,NEE,2004-06-03,7.90625
283786,NEE,2004-06-04,7.914999961853027
283787,NEE,2004-06-07,7.93625020980835
283788,NEE,2004-06-08,7.891250133514404
283789,NEE,2004-06-09,7.841249942779541
283790,NEE,2004-06-10,7.923749923706055
283791,NEE,2004-06-14,7.925000190734863
283792,NEE,2004-06-15,7.954999923706055
283793,NEE,2004-06-16,7.96875
283794,NEE,2004-06-17,7.980000019073486
283795,NEE,2004-06-18,7.981249809265137
283796,NEE,2004-06-21,7.992499828338623
283797,NEE,2004-06-22,7.963749885559082
283798,NEE,2004-06-23,8.011249542236328
283799,NEE,2004-06-24,8.005000114440918
283800,NEE,2004-06-25,7.980000019073486
283801,NEE,2004-06-28,8.006250381469727
283802,NEE,2004-06-29,7.932499885559082
283803,NEE,2004-06-30,7.993750095367432
283804,NEE,2004-07-01,7.880000114440918
283805,NEE,2004-07-02,7.932499885559082
283806,NEE,2004-07-06,7.897500038146973
283807,NEE,2004-07-07,7.856249809265137
283808,NEE,2004-07-08,7.849999904632568
283809,NEE,2004-07-09,7.827499866485596
283810,NEE,2004-07-12,7.826250076293945
283811,NEE,2004-07-13,7.835000038146973
283812,NEE,2004-07-14,7.943749904632568
283813,NEE,2004-07-15,7.966249942779541
283814,NEE,2004-07-16,8.012499809265137
283815,NEE,2004-07-19,8.024999618530273
283816,NEE,2004-07-20,8.015000343322754
283817,NEE,2004-07-21,7.931250095367432
283818,NEE,2004-07-22,7.900000095367432
283819,NEE,2004-07-23,8.220000267028809
283820,NEE,2004-07-26,8.192500114440918
283821,NEE,2004-07-27,8.22249984741211
283822,NEE,2004-07-28,8.321249961853027
283823,NEE,2004-07-29,8.393750190734863
283824,NEE,2004-07-30,8.416250228881836
283825,NEE,2004-08-02,8.462499618530273
283826,NEE,2004-08-03,8.453749656677246
283827,NEE,2004-08-04,8.467499732971191
283828,NEE,2004-08-05,8.392499923706055
283829,NEE,2004-08-06,8.4662504196167
283830,NEE,2004-08-09,8.396249771118164
283831,NEE,2004-08-10,8.487500190734863
283832,NEE,2004-08-11,8.552499771118164
283833,NEE,2004-08-12,8.541250228881836
283834,NEE,2004-08-13,8.458749771118164
283835,NEE,2004-08-16,8.50374984741211
283836,NEE,2004-08-17,8.511249542236328
283837,NEE,2004-08-18,8.587499618530273
283838,NEE,2004-08-19,8.556249618530273
283839,NEE,2004-08-20,8.498749732971191
283840,NEE,2004-08-23,8.513750076293945
283841,NEE,2004-08-24,8.561249732971191
283842,NEE,2004-08-25,8.5600004196167
283843,NEE,2004-08-26,8.548749923706055
283844,NEE,2004-08-27,8.568750381469727
283845,NEE,2004-08-30,8.585000038146973
283846,NEE,2004-08-31,8.649999618530273
283847,NEE,2004-09-01,8.612500190734863
283848,NEE,2004-09-02,8.661250114440918
283849,NEE,2004-09-03,8.630000114440918
283850,NEE,2004-09-07,8.6875
283851,NEE,2004-09-08,8.616250038146973
283852,NEE,2004-09-09,8.587499618530273
283853,NEE,2004-09-10,8.612500190734863
283854,NEE,2004-09-13,8.493749618530273
283855,NEE,2004-09-14,8.463749885559082
283856,NEE,2004-09-15,8.467499732971191
283857,NEE,2004-09-16,8.5
283858,NEE,2004-09-17,8.494999885559082
283859,NEE,2004-09-20,8.494999885559082
283860,NEE,2004-09-21,8.5
283861,NEE,2004-09-22,8.487500190734863
283862,NEE,2004-09-23,8.398750305175781
283863,NEE,2004-09-24,8.478750228881836
283864,NEE,2004-09-27,8.49625015258789
283865,NEE,2004-09-28,8.56624984741211
283866,NEE,2004-09-29,8.538749694824219
283867,NEE,2004-09-30,8.539999961853027
283868,NEE,2004-10-01,8.572500228881836
283869,NEE,2004-10-04,8.545000076293945
283870,NEE,2004-10-05,8.556249618530273
283871,NEE,2004-10-06,8.578749656677246
283872,NEE,2004-10-07,8.498749732971191
283873,NEE,2004-10-08,8.567500114440918
283874,NEE,2004-10-11,8.5649995803833
283875,NEE,2004-10-12,8.614999771118164
283876,NEE,2004-10-13,8.518750190734863
283877,NEE,2004-10-14,8.513750076293945
283878,NEE,2004-10-15,8.59749984741211
283879,NEE,2004-10-18,8.537500381469727
283880,NEE,2004-10-19,8.491250038146973
283881,NEE,2004-10-20,8.46500015258789
283882,NEE,2004-10-21,8.475000381469727
283883,NEE,2004-10-22,8.588749885559082
283884,NEE,2004-10-25,8.598750114440918
283885,NEE,2004-10-26,8.712499618530273
283886,NEE,2004-10-27,8.682499885559082
283887,NEE,2004-10-28,8.607500076293945
283888,NEE,2004-10-29,8.612500190734863
283889,NEE,2004-11-01,8.616250038146973
283890,NEE,2004-11-02,8.5
283891,NEE,2004-11-03,8.708749771118164
283892,NEE,2004-11-04,8.87125015258789
283893,NEE,2004-11-05,8.8100004196167
283894,NEE,2004-11-08,8.875
283895,NEE,2004-11-09,8.9375
283896,NEE,2004-11-10,8.875
283897,NEE,2004-11-11,8.977499961853027
283898,NEE,2004-11-12,9.06999969482422
283899,NEE,2004-11-15,9.043749809265137
283900,NEE,2004-11-16,9.020000457763672
283901,NEE,2004-11-17,8.978750228881836
283902,NEE,2004-11-18,9.042499542236328
283903,NEE,2004-11-19,8.976249694824219
283904,NEE,2004-11-22,9.15625
283905,NEE,2004-11-23,9.104999542236328
283906,NEE,2004-11-24,9.106249809265137
283907,NEE,2004-11-26,9.088749885559082
283908,NEE,2004-11-29,8.963749885559082
283909,NEE,2004-11-30,8.791250228881836
283910,NEE,2004-12-01,8.768750190734863
283911,NEE,2004-12-02,8.733750343322754
283912,NEE,2004-12-03,8.876250267028809
283913,NEE,2004-12-06,9.00749969482422
283914,NEE,2004-12-07,8.960000038146973
283915,NEE,2004-12-08,8.960000038146973
283916,NEE,2004-12-09,8.97249984741211
283917,NEE,2004-12-10,9.063750267028809
283918,NEE,2004-12-13,9.223750114440918
283919,NEE,2004-12-14,9.271249771118164
283920,NEE,2004-12-15,9.333749771118164
283921,NEE,2004-12-16,9.352499961853027
283922,NEE,2004-12-17,9.33625030517578
283923,NEE,2004-12-20,9.393750190734863
283924,NEE,2004-12-21,9.4662504196167
283925,NEE,2004-12-22,9.493749618530272
283926,NEE,2004-12-23,9.475000381469728
283927,NEE,2004-12-27,9.381250381469728
283928,NEE,2004-12-28,9.431249618530272
283929,NEE,2004-12-29,9.483750343322754
283930,NEE,2004-12-30,9.438750267028809
283931,NEE,2004-12-31,9.34375
283932,NEE,2005-01-03,9.237500190734863
283933,NEE,2005-01-04,9.125
283934,NEE,2005-01-05,9.00749969482422
283935,NEE,2005-01-06,9.1537504196167
283936,NEE,2005-01-07,9.136249542236328
283937,NEE,2005-01-10,9.167499542236328
283938,NEE,2005-01-11,9.0625
283939,NEE,2005-01-12,9.106249809265137
283940,NEE,2005-01-13,9.149999618530272
283941,NEE,2005-01-14,9.154999732971191
283942,NEE,2005-01-18,9.261249542236328
283943,NEE,2005-01-19,9.223750114440918
283944,NEE,2005-01-20,9.262499809265137
283945,NEE,2005-01-21,9.326250076293944
283946,NEE,2005-01-24,9.331250190734863
283947,NEE,2005-01-25,9.228750228881836
283948,NEE,2005-01-26,9.393750190734863
283949,NEE,2005-01-27,9.397500038146973
283950,NEE,2005-01-28,9.44499969482422
283951,NEE,2005-01-31,9.579999923706056
283952,NEE,2005-02-01,9.71125030517578
283953,NEE,2005-02-02,9.774999618530272
283954,NEE,2005-02-03,9.845000267028809
283955,NEE,2005-02-04,9.962499618530272
283956,NEE,2005-02-07,9.90250015258789
283957,NEE,2005-02-08,9.99250030517578
283958,NEE,2005-02-09,9.923749923706056
283959,NEE,2005-02-10,9.887499809265137
283960,NEE,2005-02-11,9.84375
283961,NEE,2005-02-14,10.010000228881836
283962,NEE,2005-02-15,9.97624969482422
283963,NEE,2005-02-16,9.9975004196167
283964,NEE,2005-02-17,9.954999923706056
283965,NEE,2005-02-18,9.824999809265137
283966,NEE,2005-02-22,9.681249618530272
283967,NEE,2005-02-23,9.618749618530272
283968,NEE,2005-02-24,9.78499984741211
283969,NEE,2005-02-25,9.962499618530272
283970,NEE,2005-02-28,9.918749809265137
283971,NEE,2005-03-01,10.0600004196167
283972,NEE,2005-03-02,9.912500381469728
283973,NEE,2005-03-03,9.987500190734863
283974,NEE,2005-03-04,10.11750030517578
283975,NEE,2005-03-07,10.225000381469728
283976,NEE,2005-03-08,10.1899995803833
283977,NEE,2005-03-09,9.973750114440918
283978,NEE,2005-03-10,10.041250228881836
283979,NEE,2005-03-11,9.97624969482422
283980,NEE,2005-03-14,10.178750038146973
283981,NEE,2005-03-15,10.199999809265137
283982,NEE,2005-03-16,10.050000190734863
283983,NEE,2005-03-17,10.125
283984,NEE,2005-03-18,10.09000015258789
283985,NEE,2005-03-21,10.012499809265137
283986,NEE,2005-03-22,9.850000381469728
283987,NEE,2005-03-23,9.8149995803833
283988,NEE,2005-03-24,9.8725004196167
283989,NEE,2005-03-28,9.86750030517578
283990,NEE,2005-03-29,9.720000267028809
283991,NEE,2005-03-30,9.9375
283992,NEE,2005-03-31,10.037500381469728
283993,NEE,2005-04-01,10.032500267028809
283994,NEE,2005-04-04,10.104999542236328
283995,NEE,2005-04-05,10.087499618530272
283996,NEE,2005-04-06,10.077500343322754
283997,NEE,2005-04-07,10.11750030517578
283998,NEE,2005-04-08,10.082500457763672
283999,NEE,2005-04-11,10.232500076293944
284000,NEE,2005-04-12,10.324999809265137
284001,NEE,2005-04-13,10.2524995803833
284002,NEE,2005-04-14,10.119999885559082
284003,NEE,2005-04-15,9.984999656677246
284004,NEE,2005-04-18,10.135000228881836
284005,NEE,2005-04-19,10.237500190734863
284006,NEE,2005-04-20,10.207500457763672
284007,NEE,2005-04-21,10.38249969482422
284008,NEE,2005-04-22,10.392499923706056
284009,NEE,2005-04-25,10.447500228881836
284010,NEE,2005-04-26,10.232500076293944
284011,NEE,2005-04-27,10.2524995803833
284012,NEE,2005-04-28,10.172499656677246
284013,NEE,2005-04-29,10.204999923706056
284014,NEE,2005-05-02,10.229999542236328
284015,NEE,2005-05-03,10.1899995803833
284016,NEE,2005-05-04,10.1899995803833
284017,NEE,2005-05-05,10.104999542236328
284018,NEE,2005-05-06,10.095000267028809
284019,NEE,2005-05-09,10.149999618530272
284020,NEE,2005-05-10,10.192500114440918
284021,NEE,2005-05-11,10.300000190734863
284022,NEE,2005-05-12,10.182499885559082
284023,NEE,2005-05-13,10.00749969482422
284024,NEE,2005-05-16,10.05500030517578
284025,NEE,2005-05-17,10.074999809265137
284026,NEE,2005-05-18,10.02750015258789
284027,NEE,2005-05-19,10.074999809265137
284028,NEE,2005-05-20,10.107500076293944
284029,NEE,2005-05-23,10.102499961853027
284030,NEE,2005-05-24,10.119999885559082
284031,NEE,2005-05-25,10.077500343322754
284032,NEE,2005-05-26,10.074999809265137
284033,NEE,2005-05-27,10.207500457763672
284034,NEE,2005-05-31,10.162500381469728
284035,NEE,2005-06-01,10.217499732971191
284036,NEE,2005-06-02,10.167499542236328
284037,NEE,2005-06-03,10.177499771118164
284038,NEE,2005-06-06,10.18000030517578
284039,NEE,2005-06-07,10.197500228881836
284040,NEE,2005-06-08,10.27750015258789
284041,NEE,2005-06-09,10.192500114440918
284042,NEE,2005-06-10,10.2475004196167
284043,NEE,2005-06-13,10.272500038146973
284044,NEE,2005-06-14,10.3100004196167
284045,NEE,2005-06-15,10.1899995803833
284046,NEE,2005-06-16,10.22249984741211
284047,NEE,2005-06-17,10.369999885559082
284048,NEE,2005-06-20,10.317500114440918
284049,NEE,2005-06-21,10.260000228881836
284050,NEE,2005-06-22,10.392499923706056
284051,NEE,2005-06-23,10.442500114440918
284052,NEE,2005-06-24,10.350000381469728
284053,NEE,2005-06-27,10.449999809265137
284054,NEE,2005-06-28,10.592499732971191
284055,NEE,2005-06-29,10.600000381469728
284056,NEE,2005-06-30,10.515000343322754
284057,NEE,2005-07-01,10.672499656677246
284058,NEE,2005-07-05,10.7475004196167
284059,NEE,2005-07-06,10.545000076293944
284060,NEE,2005-07-07,10.672499656677246
284061,NEE,2005-07-08,10.835000038146973
284062,NEE,2005-07-11,10.975000381469728
284063,NEE,2005-07-12,10.952500343322754
284064,NEE,2005-07-13,11.0
284065,NEE,2005-07-14,10.957500457763672
284066,NEE,2005-07-15,10.864999771118164
284067,NEE,2005-07-18,10.885000228881836
284068,NEE,2005-07-19,10.837499618530272
284069,NEE,2005-07-20,10.96500015258789
284070,NEE,2005-07-21,10.692500114440918
284071,NEE,2005-07-22,10.80500030517578
284072,NEE,2005-07-25,10.717499732971191
284073,NEE,2005-07-26,10.6850004196167
284074,NEE,2005-07-27,10.672499656677246
284075,NEE,2005-07-28,10.789999961853027
284076,NEE,2005-07-29,10.779999732971191
284077,NEE,2005-08-01,10.625
284078,NEE,2005-08-02,10.824999809265137
284079,NEE,2005-08-03,10.86750030517578
284080,NEE,2005-08-04,10.71500015258789
284081,NEE,2005-08-05,10.524999618530272
284082,NEE,2005-08-08,10.350000381469728
284083,NEE,2005-08-09,10.449999809265137
284084,NEE,2005-08-10,10.369999885559082
284085,NEE,2005-08-11,10.3725004196167
284086,NEE,2005-08-12,10.412500381469728
284087,NEE,2005-08-15,10.454999923706056
284088,NEE,2005-08-16,10.297499656677246
284089,NEE,2005-08-17,10.182499885559082
284090,NEE,2005-08-18,10.225000381469728
284091,NEE,2005-08-19,10.225000381469728
284092,NEE,2005-08-22,10.602499961853027
284093,NEE,2005-08-23,10.850000381469728
284094,NEE,2005-08-24,10.702500343322754
284095,NEE,2005-08-25,10.8100004196167
284096,NEE,2005-08-26,10.779999732971191
284097,NEE,2005-08-29,10.875
284098,NEE,2005-08-30,10.787500381469728
284099,NEE,2005-08-31,10.772500038146973
284100,NEE,2005-09-01,11.015000343322754
284101,NEE,2005-09-02,11.02750015258789
284102,NEE,2005-09-06,11.239999771118164
284103,NEE,2005-09-07,11.25749969482422
284104,NEE,2005-09-08,11.167499542236328
284105,NEE,2005-09-09,11.449999809265137
284106,NEE,2005-09-12,11.345000267028809
284107,NEE,2005-09-13,11.3725004196167
284108,NEE,2005-09-14,11.425000190734863
284109,NEE,2005-09-15,11.447500228881836
284110,NEE,2005-09-16,11.5
284111,NEE,2005-09-19,11.46500015258789
284112,NEE,2005-09-20,11.357500076293944
284113,NEE,2005-09-21,11.2475004196167
284114,NEE,2005-09-22,11.157500267028809
284115,NEE,2005-09-23,11.307499885559082
284116,NEE,2005-09-26,11.2524995803833
284117,NEE,2005-09-27,11.335000038146973
284118,NEE,2005-09-28,11.699999809265137
284119,NEE,2005-09-29,11.912500381469728
284120,NEE,2005-09-30,11.899999618530272
284121,NEE,2005-10-03,11.960000038146973
284122,NEE,2005-10-04,11.725000381469728
284123,NEE,2005-10-05,11.47249984741211
284124,NEE,2005-10-06,11.380000114440918
284125,NEE,2005-10-07,11.43000030517578
284126,NEE,2005-10-10,11.282500267028809
284127,NEE,2005-10-11,11.34000015258789
284128,NEE,2005-10-12,11.229999542236328
284129,NEE,2005-10-13,11.047499656677246
284130,NEE,2005-10-14,11.0625
284131,NEE,2005-10-17,11.125
284132,NEE,2005-10-18,10.88249969482422
284133,NEE,2005-10-19,10.854999542236328
284134,NEE,2005-10-20,10.577500343322754
284135,NEE,2005-10-21,10.630000114440918
284136,NEE,2005-10-24,10.869999885559082
284137,NEE,2005-10-25,10.779999732971191
284138,NEE,2005-10-26,10.649999618530272
284139,NEE,2005-10-27,10.52750015258789
284140,NEE,2005-10-28,10.737500190734863
284141,NEE,2005-10-31,10.765000343322754
284142,NEE,2005-11-01,10.55500030517578
284143,NEE,2005-11-02,10.5649995803833
284144,NEE,2005-11-03,10.475000381469728
284145,NEE,2005-11-04,10.522500038146973
284146,NEE,2005-11-07,10.34000015258789
284147,NEE,2005-11-08,10.295000076293944
284148,NEE,2005-11-09,10.420000076293944
284149,NEE,2005-11-10,10.427499771118164
284150,NEE,2005-11-11,10.442500114440918
284151,NEE,2005-11-14,10.267499923706056
284152,NEE,2005-11-15,10.207500457763672
284153,NEE,2005-11-16,10.385000228881836
284154,NEE,2005-11-17,10.63249969482422
284155,NEE,2005-11-18,10.792499542236328
284156,NEE,2005-11-21,10.74250030517578
284157,NEE,2005-11-22,10.720000267028809
284158,NEE,2005-11-23,10.782500267028809
284159,NEE,2005-11-25,10.845000267028809
284160,NEE,2005-11-28,10.774999618530272
284161,NEE,2005-11-29,10.795000076293944
284162,NEE,2005-11-30,10.59749984741211
284163,NEE,2005-12-01,10.647500038146973
284164,NEE,2005-12-02,10.61750030517578
284165,NEE,2005-12-05,10.460000038146973
284166,NEE,2005-12-06,10.392499923706056
284167,NEE,2005-12-07,10.375
284168,NEE,2005-12-08,10.387499809265137
284169,NEE,2005-12-09,10.5649995803833
284170,NEE,2005-12-12,10.50749969482422
284171,NEE,2005-12-13,10.717499732971191
284172,NEE,2005-12-14,10.75
284173,NEE,2005-12-15,10.635000228881836
284174,NEE,2005-12-16,10.737500190734863
284175,NEE,2005-12-19,10.6899995803833
284176,NEE,2005-12-20,10.612500190734863
284177,NEE,2005-12-21,10.4375
284178,NEE,2005-12-22,10.34000015258789
284179,NEE,2005-12-23,10.265000343322754
284180,NEE,2005-12-27,10.28499984741211
284181,NEE,2005-12-28,10.397500038146973
284182,NEE,2005-12-29,10.43000030517578
284183,NEE,2005-12-30,10.390000343322754
284184,NEE,2006-01-03,10.515000343322754
284185,NEE,2006-01-04,10.515000343322754
284186,NEE,2006-01-05,10.542499542236328
284187,NEE,2006-01-06,10.55500030517578
284188,NEE,2006-01-09,10.510000228881836
284189,NEE,2006-01-10,10.4975004196167
284190,NEE,2006-01-11,10.427499771118164
284191,NEE,2006-01-12,10.385000228881836
284192,NEE,2006-01-13,10.422499656677246
284193,NEE,2006-01-17,10.484999656677246
284194,NEE,2006-01-18,10.654999732971191
284195,NEE,2006-01-19,10.8100004196167
284196,NEE,2006-01-20,10.6899995803833
284197,NEE,2006-01-23,10.512499809265137
284198,NEE,2006-01-24,10.470000267028809
284199,NEE,2006-01-25,10.3125
284200,NEE,2006-01-26,10.199999809265137
284201,NEE,2006-01-27,10.414999961853027
284202,NEE,2006-01-30,10.40999984741211
284203,NEE,2006-01-31,10.447500228881836
284204,NEE,2006-02-01,10.3725004196167
284205,NEE,2006-02-02,10.154999732971191
284206,NEE,2006-02-03,10.085000038146973
284207,NEE,2006-02-06,10.227499961853027
284208,NEE,2006-02-07,10.31999969482422
284209,NEE,2006-02-08,10.457500457763672
284210,NEE,2006-02-09,10.550000190734863
284211,NEE,2006-02-10,10.46500015258789
284212,NEE,2006-02-13,10.414999961853027
284213,NEE,2006-02-14,10.36750030517578
284214,NEE,2006-02-15,10.397500038146973
284215,NEE,2006-02-16,10.4399995803833
284216,NEE,2006-02-17,10.489999771118164
284217,NEE,2006-02-21,10.43000030517578
284218,NEE,2006-02-22,10.494999885559082
284219,NEE,2006-02-23,10.447500228881836
284220,NEE,2006-02-24,10.44499969482422
284221,NEE,2006-02-27,10.5649995803833
284222,NEE,2006-02-28,10.482500076293944
284223,NEE,2006-03-01,10.40250015258789
284224,NEE,2006-03-02,10.335000038146973
284225,NEE,2006-03-03,10.130000114440918
284226,NEE,2006-03-06,9.914999961853027
284227,NEE,2006-03-07,9.917499542236328
284228,NEE,2006-03-08,9.899999618530272
284229,NEE,2006-03-09,9.755000114440918
284230,NEE,2006-03-10,9.80500030517578
284231,NEE,2006-03-13,10.029999732971191
284232,NEE,2006-03-14,10.09749984741211
284233,NEE,2006-03-15,10.172499656677246
284234,NEE,2006-03-16,10.3149995803833
284235,NEE,2006-03-17,10.154999732971191
284236,NEE,2006-03-20,10.175000190734863
284237,NEE,2006-03-21,10.005000114440918
284238,NEE,2006-03-22,10.164999961853027
284239,NEE,2006-03-23,10.125
284240,NEE,2006-03-24,10.175000190734863
284241,NEE,2006-03-27,10.11750030517578
284242,NEE,2006-03-28,10.104999542236328
284243,NEE,2006-03-29,10.130000114440918
284244,NEE,2006-03-30,10.0649995803833
284245,NEE,2006-03-31,10.03499984741211
284246,NEE,2006-04-03,10.057499885559082
284247,NEE,2006-04-04,10.162500381469728
284248,NEE,2006-04-05,10.162500381469728
284249,NEE,2006-04-06,10.032500267028809
284250,NEE,2006-04-07,10.029999732971191
284251,NEE,2006-04-10,10.005000114440918
284252,NEE,2006-04-11,9.84000015258789
284253,NEE,2006-04-12,9.8149995803833
284254,NEE,2006-04-13,9.734999656677246
284255,NEE,2006-04-17,9.642499923706056
284256,NEE,2006-04-18,9.78499984741211
284257,NEE,2006-04-19,9.81999969482422
284258,NEE,2006-04-20,9.952500343322754
284259,NEE,2006-04-21,9.835000038146973
284260,NEE,2006-04-24,9.822500228881836
284261,NEE,2006-04-25,9.712499618530272
284262,NEE,2006-04-26,9.6274995803833
284263,NEE,2006-04-27,9.852499961853027
284264,NEE,2006-04-28,9.899999618530272
284265,NEE,2006-05-01,9.774999618530272
284266,NEE,2006-05-02,9.967499732971191
284267,NEE,2006-05-03,9.845000267028809
284268,NEE,2006-05-04,9.824999809265137
284269,NEE,2006-05-05,9.987500190734863
284270,NEE,2006-05-08,9.96500015258789
284271,NEE,2006-05-09,9.8725004196167
284272,NEE,2006-05-10,9.890000343322754
284273,NEE,2006-05-11,9.842499732971191
284274,NEE,2006-05-12,9.782500267028809
284275,NEE,2006-05-15,9.75749969482422
284276,NEE,2006-05-16,9.682499885559082
284277,NEE,2006-05-17,9.50749969482422
284278,NEE,2006-05-18,9.515000343322754
284279,NEE,2006-05-19,9.582500457763672
284280,NEE,2006-05-22,9.6225004196167
284281,NEE,2006-05-23,9.595000267028809
284282,NEE,2006-05-24,9.61750030517578
284283,NEE,2006-05-25,9.7524995803833
284284,NEE,2006-05-26,9.827500343322754
284285,NEE,2006-05-30,9.767499923706056
284286,NEE,2006-05-31,9.957500457763672
284287,NEE,2006-06-01,10.0625
284288,NEE,2006-06-02,10.199999809265137
284289,NEE,2006-06-05,10.225000381469728
284290,NEE,2006-06-06,10.279999732971191
284291,NEE,2006-06-07,10.1875
284292,NEE,2006-06-08,10.3149995803833
284293,NEE,2006-06-09,10.449999809265137
284294,NEE,2006-06-12,10.449999809265137
284295,NEE,2006-06-13,10.357500076293944
284296,NEE,2006-06-14,10.217499732971191
284297,NEE,2006-06-15,10.28499984741211
284298,NEE,2006-06-16,10.3125
284299,NEE,2006-06-19,10.225000381469728
284300,NEE,2006-06-20,10.232500076293944
284301,NEE,2006-06-21,10.204999923706056
284302,NEE,2006-06-22,10.149999618530272
284303,NEE,2006-06-23,10.125
284304,NEE,2006-06-26,10.15999984741211
284305,NEE,2006-06-27,10.100000381469728
284306,NEE,2006-06-28,10.102499961853027
284307,NEE,2006-06-29,10.27750015258789
284308,NEE,2006-06-30,10.345000267028809
284309,NEE,2006-07-03,10.329999923706056
284310,NEE,2006-07-05,10.3100004196167
284311,NEE,2006-07-06,10.199999809265137
284312,NEE,2006-07-07,10.3100004196167
284313,NEE,2006-07-10,10.407500267028809
284314,NEE,2006-07-11,10.40999984741211
284315,NEE,2006-07-12,10.414999961853027
284316,NEE,2006-07-13,10.3725004196167
284317,NEE,2006-07-14,10.40250015258789
284318,NEE,2006-07-17,10.412500381469728
284319,NEE,2006-07-18,10.387499809265137
284320,NEE,2006-07-19,10.5
284321,NEE,2006-07-20,10.6225004196167
284322,NEE,2006-07-21,10.725000381469728
284323,NEE,2006-07-24,10.75749969482422
284324,NEE,2006-07-25,10.80500030517578
284325,NEE,2006-07-26,10.800000190734863
284326,NEE,2006-07-27,10.800000190734863
284327,NEE,2006-07-28,10.75
284328,NEE,2006-07-31,10.78499984741211
284329,NEE,2006-08-01,10.850000381469728
284330,NEE,2006-08-02,10.8100004196167
284331,NEE,2006-08-03,10.8774995803833
284332,NEE,2006-08-04,10.987500190734863
284333,NEE,2006-08-07,10.80500030517578
284334,NEE,2006-08-08,10.885000228881836
284335,NEE,2006-08-09,10.912500381469728
284336,NEE,2006-08-10,10.842499732971191
284337,NEE,2006-08-11,10.90999984741211
284338,NEE,2006-08-14,10.962499618530272
284339,NEE,2006-08-15,11.037500381469728
284340,NEE,2006-08-16,10.93000030517578
284341,NEE,2006-08-17,10.772500038146973
284342,NEE,2006-08-18,10.90250015258789
284343,NEE,2006-08-21,10.949999809265137
284344,NEE,2006-08-22,11.0
284345,NEE,2006-08-23,10.84000015258789
284346,NEE,2006-08-24,10.975000381469728
284347,NEE,2006-08-25,11.015000343322754
284348,NEE,2006-08-28,11.050000190734863
284349,NEE,2006-08-29,11.112500190734863
284350,NEE,2006-08-30,10.922499656677246
284351,NEE,2006-08-31,11.112500190734863
284352,NEE,2006-09-01,11.100000381469728
284353,NEE,2006-09-05,11.074999809265137
284354,NEE,2006-09-06,10.967499732971191
284355,NEE,2006-09-07,11.0
284356,NEE,2006-09-08,11.0625
284357,NEE,2006-09-11,11.104999542236328
284358,NEE,2006-09-12,11.100000381469728
284359,NEE,2006-09-13,11.09749984741211
284360,NEE,2006-09-14,11.067500114440918
284361,NEE,2006-09-15,11.137499809265137
284362,NEE,2006-09-18,10.99250030517578
284363,NEE,2006-09-19,11.057499885559082
284364,NEE,2006-09-20,11.104999542236328
284365,NEE,2006-09-21,11.135000228881836
284366,NEE,2006-09-22,11.114999771118164
284367,NEE,2006-09-25,11.244999885559082
284368,NEE,2006-09-26,11.237500190734863
284369,NEE,2006-09-27,11.422499656677246
284370,NEE,2006-09-28,11.34000015258789
284371,NEE,2006-09-29,11.25
284372,NEE,2006-10-02,11.364999771118164
284373,NEE,2006-10-03,11.4975004196167
284374,NEE,2006-10-04,11.707500457763672
284375,NEE,2006-10-05,11.592499732971191
284376,NEE,2006-10-06,11.579999923706056
284377,NEE,2006-10-09,11.595000267028809
284378,NEE,2006-10-10,11.625
284379,NEE,2006-10-11,11.645000457763672
284380,NEE,2006-10-12,11.642499923706056
284381,NEE,2006-10-13,11.607500076293944
284382,NEE,2006-10-16,11.614999771118164
284383,NEE,2006-10-17,11.619999885559082
284384,NEE,2006-10-18,11.817500114440918
284385,NEE,2006-10-19,11.86750030517578
284386,NEE,2006-10-20,11.975000381469728
284387,NEE,2006-10-23,12.020000457763672
284388,NEE,2006-10-24,12.042499542236328
284389,NEE,2006-10-25,12.442500114440918
284390,NEE,2006-10-26,12.4399995803833
284391,NEE,2006-10-27,12.479999542236328
284392,NEE,2006-10-30,12.692500114440918
284393,NEE,2006-10-31,12.75
284394,NEE,2006-11-01,12.897500038146973
284395,NEE,2006-11-02,12.850000381469728
284396,NEE,2006-11-03,12.744999885559082
284397,NEE,2006-11-06,12.75749969482422
284398,NEE,2006-11-07,12.732500076293944
284399,NEE,2006-11-08,13.029999732971191
284400,NEE,2006-11-09,13.130000114440918
284401,NEE,2006-11-10,13.2475004196167
284402,NEE,2006-11-13,13.327500343322754
284403,NEE,2006-11-14,13.300000190734863
284404,NEE,2006-11-15,13.13249969482422
284405,NEE,2006-11-16,13.102499961853027
284406,NEE,2006-11-17,13.170000076293944
284407,NEE,2006-11-20,13.182499885559082
284408,NEE,2006-11-21,13.130000114440918
284409,NEE,2006-11-22,13.204999923706056
284410,NEE,2006-11-24,13.202500343322754
284411,NEE,2006-11-27,13.1225004196167
284412,NEE,2006-11-28,13.0625
284413,NEE,2006-11-29,13.272500038146973
284414,NEE,2006-11-30,13.324999809265137
284415,NEE,2006-12-01,13.289999961853027
284416,NEE,2006-12-04,13.487500190734863
284417,NEE,2006-12-05,13.475000381469728
284418,NEE,2006-12-06,13.4375
284419,NEE,2006-12-07,13.392499923706056
284420,NEE,2006-12-08,13.335000038146973
284421,NEE,2006-12-11,13.399999618530272
284422,NEE,2006-12-12,13.552499771118164
284423,NEE,2006-12-13,13.547499656677246
284424,NEE,2006-12-14,13.69499969482422
284425,NEE,2006-12-15,13.734999656677246
284426,NEE,2006-12-18,13.574999809265137
284427,NEE,2006-12-19,13.68000030517578
284428,NEE,2006-12-20,13.774999618530272
284429,NEE,2006-12-21,13.625
284430,NEE,2006-12-22,13.664999961853027
284431,NEE,2006-12-26,13.725000381469728
284432,NEE,2006-12-27,13.704999923706056
284433,NEE,2006-12-28,13.649999618530272
284434,NEE,2006-12-29,13.604999542236328
284435,NEE,2007-01-03,13.774999618530272
284436,NEE,2007-01-04,13.765000343322754
284437,NEE,2007-01-05,13.582500457763672
284438,NEE,2007-01-08,13.5649995803833
284439,NEE,2007-01-09,13.577500343322754
284440,NEE,2007-01-10,13.582500457763672
284441,NEE,2007-01-11,13.55500030517578
284442,NEE,2007-01-12,13.462499618530272
284443,NEE,2007-01-16,13.537500381469728
284444,NEE,2007-01-17,13.600000381469728
284445,NEE,2007-01-18,13.619999885559082
284446,NEE,2007-01-19,13.682499885559082
284447,NEE,2007-01-22,13.6875
284448,NEE,2007-01-23,13.802499771118164
284449,NEE,2007-01-24,13.854999542236328
284450,NEE,2007-01-25,13.852499961853027
284451,NEE,2007-01-26,14.0
284452,NEE,2007-01-29,14.032500267028809
284453,NEE,2007-01-30,14.05500030517578
284454,NEE,2007-01-31,14.162500381469728
284455,NEE,2007-02-01,14.362500190734863
284456,NEE,2007-02-02,14.412500381469728
284457,NEE,2007-02-05,14.657500267028809
284458,NEE,2007-02-06,14.767499923706056
284459,NEE,2007-02-07,14.72249984741211
284460,NEE,2007-02-08,14.8125
284461,NEE,2007-02-09,14.737500190734863
284462,NEE,2007-02-12,14.744999885559082
284463,NEE,2007-02-13,14.859999656677246
284464,NEE,2007-02-14,14.912500381469728
284465,NEE,2007-02-15,14.762499809265137
284466,NEE,2007-02-16,14.8100004196167
284467,NEE,2007-02-20,14.952500343322754
284468,NEE,2007-02-21,14.80500030517578
284469,NEE,2007-02-22,14.765000343322754
284470,NEE,2007-02-23,14.90999984741211
284471,NEE,2007-02-26,15.292499542236328
284472,NEE,2007-02-27,14.8125
284473,NEE,2007-02-28,14.774999618530272
284474,NEE,2007-03-01,14.862500190734863
284475,NEE,2007-03-02,14.487500190734863
284476,NEE,2007-03-05,14.272500038146973
284477,NEE,2007-03-06,14.46500015258789
284478,NEE,2007-03-07,14.425000190734863
284479,NEE,2007-03-08,14.484999656677246
284480,NEE,2007-03-09,14.5
284481,NEE,2007-03-12,14.699999809265137
284482,NEE,2007-03-13,14.577500343322754
284483,NEE,2007-03-14,14.704999923706056
284484,NEE,2007-03-15,14.795000076293944
284485,NEE,2007-03-16,14.899999618530272
284486,NEE,2007-03-19,14.949999809265137
284487,NEE,2007-03-20,15.072500228881836
284488,NEE,2007-03-21,15.229999542236328
284489,NEE,2007-03-22,15.274999618530272
284490,NEE,2007-03-23,15.422499656677246
284491,NEE,2007-03-26,15.52750015258789
284492,NEE,2007-03-27,15.4350004196167
284493,NEE,2007-03-28,15.3125
284494,NEE,2007-03-29,15.425000190734863
284495,NEE,2007-03-30,15.292499542236328
284496,NEE,2007-04-02,15.637499809265137
284497,NEE,2007-04-03,15.642499923706056
284498,NEE,2007-04-04,15.4375
284499,NEE,2007-04-05,15.350000381469728
284500,NEE,2007-04-09,15.4375
284501,NEE,2007-04-10,15.467499732971191
284502,NEE,2007-04-11,15.300000190734863
284503,NEE,2007-04-12,15.19499969482422
284504,NEE,2007-04-13,15.11750030517578
284505,NEE,2007-04-16,15.3774995803833
284506,NEE,2007-04-17,15.520000457763672
284507,NEE,2007-04-18,15.59749984741211
284508,NEE,2007-04-19,15.417499542236328
284509,NEE,2007-04-20,15.5625
284510,NEE,2007-04-23,15.922499656677246
284511,NEE,2007-04-24,16.079999923706055
284512,NEE,2007-04-25,16.127500534057617
284513,NEE,2007-04-26,16.077499389648438
284514,NEE,2007-04-27,15.975000381469728
284515,NEE,2007-04-30,16.092500686645508
284516,NEE,2007-05-01,16.15250015258789
284517,NEE,2007-05-02,16.125
284518,NEE,2007-05-03,16.079999923706055
284519,NEE,2007-05-04,15.989999771118164
284520,NEE,2007-05-07,15.960000038146973
284521,NEE,2007-05-08,15.890000343322754
284522,NEE,2007-05-09,15.9350004196167
284523,NEE,2007-05-10,15.90250015258789
284524,NEE,2007-05-11,16.147499084472656
284525,NEE,2007-05-14,16.407499313354492
284526,NEE,2007-05-15,16.34000015258789
284527,NEE,2007-05-16,16.399999618530273
284528,NEE,2007-05-17,16.267499923706055
284529,NEE,2007-05-18,16.267499923706055
284530,NEE,2007-05-21,16.3799991607666
284531,NEE,2007-05-22,16.522499084472656
284532,NEE,2007-05-23,16.1825008392334
284533,NEE,2007-05-24,15.707500457763672
284534,NEE,2007-05-25,15.645000457763672
284535,NEE,2007-05-29,15.712499618530272
284536,NEE,2007-05-30,15.9375
284537,NEE,2007-05-31,15.982500076293944
284538,NEE,2007-06-01,15.835000038146973
284539,NEE,2007-06-04,15.727499961853027
284540,NEE,2007-06-05,15.335000038146973
284541,NEE,2007-06-06,14.982500076293944
284542,NEE,2007-06-07,14.460000038146973
284543,NEE,2007-06-08,14.6274995803833
284544,NEE,2007-06-11,15.095000267028809
284545,NEE,2007-06-12,14.75
284546,NEE,2007-06-13,15.0625
284547,NEE,2007-06-14,15.052499771118164
284548,NEE,2007-06-15,15.324999809265137
284549,NEE,2007-06-18,15.15250015258789
284550,NEE,2007-06-19,15.137499809265137
284551,NEE,2007-06-20,14.739999771118164
284552,NEE,2007-06-21,14.824999809265137
284553,NEE,2007-06-22,14.494999885559082
284554,NEE,2007-06-25,14.4399995803833
284555,NEE,2007-06-26,14.164999961853027
284556,NEE,2007-06-27,14.422499656677246
284557,NEE,2007-06-28,14.337499618530272
284558,NEE,2007-06-29,14.1850004196167
284559,NEE,2007-07-02,14.350000381469728
284560,NEE,2007-07-03,14.202500343322754
284561,NEE,2007-07-05,14.202500343322754
284562,NEE,2007-07-06,14.125
284563,NEE,2007-07-09,13.994999885559082
284564,NEE,2007-07-10,13.885000228881836
284565,NEE,2007-07-11,13.829999923706056
284566,NEE,2007-07-12,14.107500076293944
284567,NEE,2007-07-13,14.364999771118164
284568,NEE,2007-07-16,14.3725004196167
284569,NEE,2007-07-17,14.5
284570,NEE,2007-07-18,14.625
284571,NEE,2007-07-19,14.887499809265137
284572,NEE,2007-07-20,14.654999732971191
284573,NEE,2007-07-23,14.962499618530272
284574,NEE,2007-07-24,14.375
284575,NEE,2007-07-25,14.5649995803833
284576,NEE,2007-07-26,14.077500343322754
284577,NEE,2007-07-27,13.729999542236328
284578,NEE,2007-07-30,14.447500228881836
284579,NEE,2007-07-31,14.432499885559082
284580,NEE,2007-08-01,14.864999771118164
284581,NEE,2007-08-02,14.96500015258789
284582,NEE,2007-08-03,14.27750015258789
284583,NEE,2007-08-06,15.1850004196167
284584,NEE,2007-08-07,15.729999542236328
284585,NEE,2007-08-08,15.649999618530272
284586,NEE,2007-08-09,15.3125
284587,NEE,2007-08-10,15.050000190734863
284588,NEE,2007-08-13,15.067500114440918
284589,NEE,2007-08-14,14.835000038146973
284590,NEE,2007-08-15,14.74250030517578
284591,NEE,2007-08-16,14.822500228881836
284592,NEE,2007-08-17,15.0
284593,NEE,2007-08-20,14.890000343322754
284594,NEE,2007-08-21,15.032500267028809
284595,NEE,2007-08-22,15.1875
284596,NEE,2007-08-23,15.109999656677246
284597,NEE,2007-08-24,15.0
284598,NEE,2007-08-27,14.5
284599,NEE,2007-08-28,14.3149995803833
284600,NEE,2007-08-29,14.672499656677246
284601,NEE,2007-08-30,14.61750030517578
284602,NEE,2007-08-31,14.710000038146973
284603,NEE,2007-09-04,15.095000267028809
284604,NEE,2007-09-05,14.772500038146973
284605,NEE,2007-09-06,14.899999618530272
284606,NEE,2007-09-07,14.647500038146973
284607,NEE,2007-09-10,14.8774995803833
284608,NEE,2007-09-11,15.057499885559082
284609,NEE,2007-09-12,15.19499969482422
284610,NEE,2007-09-13,15.234999656677246
284611,NEE,2007-09-14,15.34749984741211
284612,NEE,2007-09-17,15.3149995803833
284613,NEE,2007-09-18,15.6899995803833
284614,NEE,2007-09-19,15.78499984741211
284615,NEE,2007-09-20,15.657500267028809
284616,NEE,2007-09-21,15.774999618530272
284617,NEE,2007-09-24,15.505000114440918
284618,NEE,2007-09-25,15.477499961853027
284619,NEE,2007-09-26,15.682499885559082
284620,NEE,2007-09-27,15.452500343322754
284621,NEE,2007-09-28,15.220000267028809
284622,NEE,2007-10-01,15.5600004196167
284623,NEE,2007-10-02,15.547499656677246
284624,NEE,2007-10-03,15.5649995803833
284625,NEE,2007-10-04,15.6225004196167
284626,NEE,2007-10-05,15.707500457763672
284627,NEE,2007-10-08,15.582500457763672
284628,NEE,2007-10-09,15.880000114440918
284629,NEE,2007-10-10,15.762499809265137
284630,NEE,2007-10-11,15.739999771118164
284631,NEE,2007-10-12,15.885000228881836
284632,NEE,2007-10-15,15.787500381469728
284633,NEE,2007-10-16,15.8100004196167
284634,NEE,2007-10-17,15.8100004196167
284635,NEE,2007-10-18,15.642499923706056
284636,NEE,2007-10-19,15.172499656677246
284637,NEE,2007-10-22,15.30500030517578
284638,NEE,2007-10-23,15.442500114440918
284639,NEE,2007-10-24,15.47249984741211
284640,NEE,2007-10-25,16.1299991607666
284641,NEE,2007-10-26,16.657499313354492
284642,NEE,2007-10-29,16.77750015258789
284643,NEE,2007-10-30,16.74250030517578
284644,NEE,2007-10-31,17.104999542236328
284645,NEE,2007-11-01,16.614999771118164
284646,NEE,2007-11-02,16.647499084472656
284647,NEE,2007-11-05,16.81999969482422
284648,NEE,2007-11-06,16.834999084472656
284649,NEE,2007-11-07,16.512500762939453
284650,NEE,2007-11-08,16.93000030517578
284651,NEE,2007-11-09,17.22249984741211
284652,NEE,2007-11-12,17.15250015258789
284653,NEE,2007-11-13,16.897499084472656
284654,NEE,2007-11-14,16.792499542236328
284655,NEE,2007-11-15,16.8125
284656,NEE,2007-11-16,16.99250030517578
284657,NEE,2007-11-19,16.895000457763672
284658,NEE,2007-11-20,17.287500381469727
284659,NEE,2007-11-21,17.110000610351562
284660,NEE,2007-11-23,17.122499465942383
284661,NEE,2007-11-26,16.9424991607666
284662,NEE,2007-11-27,16.985000610351562
284663,NEE,2007-11-28,17.19499969482422
284664,NEE,2007-11-29,17.31999969482422
284665,NEE,2007-11-30,17.440000534057617
284666,NEE,2007-12-03,17.860000610351562
284667,NEE,2007-12-04,18.03249931335449
284668,NEE,2007-12-05,18.13999938964844
284669,NEE,2007-12-06,17.727500915527344
284670,NEE,2007-12-07,17.799999237060547
284671,NEE,2007-12-10,17.8075008392334
284672,NEE,2007-12-11,17.28499984741211
284673,NEE,2007-12-12,17.287500381469727
284674,NEE,2007-12-13,17.5049991607666
284675,NEE,2007-12-14,17.34749984741211
284676,NEE,2007-12-17,17.207500457763672
284677,NEE,2007-12-18,17.514999389648438
284678,NEE,2007-12-19,17.389999389648438
284679,NEE,2007-12-20,17.282499313354492
284680,NEE,2007-12-21,17.094999313354492
284681,NEE,2007-12-24,17.102500915527344
284682,NEE,2007-12-26,17.145000457763672
284683,NEE,2007-12-27,17.107500076293945
284684,NEE,2007-12-28,17.155000686645508
284685,NEE,2007-12-31,16.94499969482422
284686,NEE,2008-01-02,16.587499618530273
284687,NEE,2008-01-03,16.74250030517578
284688,NEE,2008-01-04,17.204999923706055
284689,NEE,2008-01-07,18.00749969482422
284690,NEE,2008-01-08,17.887500762939453
284691,NEE,2008-01-09,17.864999771118164
284692,NEE,2008-01-10,18.002500534057617
284693,NEE,2008-01-11,17.815000534057617
284694,NEE,2008-01-14,17.822500228881836
284695,NEE,2008-01-15,17.752500534057617
284696,NEE,2008-01-16,16.952499389648438
284697,NEE,2008-01-17,16.329999923706055
284698,NEE,2008-01-18,15.925000190734863
284699,NEE,2008-01-22,15.217499732971191
284700,NEE,2008-01-23,15.702500343322754
284701,NEE,2008-01-24,15.375
284702,NEE,2008-01-25,15.267499923706056
284703,NEE,2008-01-28,15.539999961853027
284704,NEE,2008-01-29,15.647500038146973
284705,NEE,2008-01-30,15.657500267028809
284706,NEE,2008-01-31,16.087499618530273
284707,NEE,2008-02-01,16.332500457763672
284708,NEE,2008-02-04,16.6875
284709,NEE,2008-02-05,15.977499961853027
284710,NEE,2008-02-06,15.9975004196167
284711,NEE,2008-02-07,15.927499771118164
284712,NEE,2008-02-08,15.807499885559082
284713,NEE,2008-02-11,15.8774995803833
284714,NEE,2008-02-12,16.024999618530273
284715,NEE,2008-02-13,16.112499237060547
284716,NEE,2008-02-14,15.927499771118164
284717,NEE,2008-02-15,16.172500610351562
284718,NEE,2008-02-19,16.102500915527344
284719,NEE,2008-02-20,16.1924991607666
284720,NEE,2008-02-21,15.96500015258789
284721,NEE,2008-02-22,16.145000457763672
284722,NEE,2008-02-25,16.190000534057617
284723,NEE,2008-02-26,16.212499618530273
284724,NEE,2008-02-27,16.082500457763672
284725,NEE,2008-02-28,15.782500267028809
284726,NEE,2008-02-29,15.072500228881836
284727,NEE,2008-03-03,15.337499618530272
284728,NEE,2008-03-04,15.537500381469728
284729,NEE,2008-03-05,15.542499542236328
284730,NEE,2008-03-06,15.135000228881836
284731,NEE,2008-03-07,15.072500228881836
284732,NEE,2008-03-10,14.949999809265137
284733,NEE,2008-03-11,15.220000267028809
284734,NEE,2008-03-12,15.18000030517578
284735,NEE,2008-03-13,15.362500190734863
284736,NEE,2008-03-14,15.359999656677246
284737,NEE,2008-03-17,15.532500267028809
284738,NEE,2008-03-18,15.539999961853027
284739,NEE,2008-03-19,15.202500343322754
284740,NEE,2008-03-20,15.217499732971191
284741,NEE,2008-03-24,15.602499961853027
284742,NEE,2008-03-25,15.649999618530272
284743,NEE,2008-03-26,15.672499656677246
284744,NEE,2008-03-27,15.817500114440918
284745,NEE,2008-03-28,15.489999771118164
284746,NEE,2008-03-31,15.6850004196167
284747,NEE,2008-04-01,16.22249984741211
284748,NEE,2008-04-02,16.4424991607666
284749,NEE,2008-04-03,16.44499969482422
284750,NEE,2008-04-04,16.487499237060547
284751,NEE,2008-04-07,16.440000534057617
284752,NEE,2008-04-08,16.537500381469727
284753,NEE,2008-04-09,16.5
284754,NEE,2008-04-10,16.287500381469727
284755,NEE,2008-04-11,16.209999084472656
284756,NEE,2008-04-14,16.137500762939453
284757,NEE,2008-04-15,16.264999389648438
284758,NEE,2008-04-16,16.834999084472656
284759,NEE,2008-04-17,16.825000762939453
284760,NEE,2008-04-18,16.610000610351562
284761,NEE,2008-04-21,16.65250015258789
284762,NEE,2008-04-22,16.592500686645508
284763,NEE,2008-04-23,16.927499771118164
284764,NEE,2008-04-24,16.747499465942383
284765,NEE,2008-04-25,16.657499313354492
284766,NEE,2008-04-28,16.610000610351562
284767,NEE,2008-04-29,16.729999542236328
284768,NEE,2008-04-30,16.572500228881836
284769,NEE,2008-05-01,16.887500762939453
284770,NEE,2008-05-02,17.112499237060547
284771,NEE,2008-05-05,16.787500381469727
284772,NEE,2008-05-06,16.672500610351562
284773,NEE,2008-05-07,16.217500686645508
284774,NEE,2008-05-08,16.342500686645508
284775,NEE,2008-05-09,16.309999465942383
284776,NEE,2008-05-12,16.424999237060547
284777,NEE,2008-05-13,16.18000030517578
284778,NEE,2008-05-14,16.239999771118164
284779,NEE,2008-05-15,16.077499389648438
284780,NEE,2008-05-16,16.092500686645508
284781,NEE,2008-05-19,16.497499465942383
284782,NEE,2008-05-20,16.424999237060547
284783,NEE,2008-05-21,16.50749969482422
284784,NEE,2008-05-22,16.639999389648438
284785,NEE,2008-05-23,16.3700008392334
284786,NEE,2008-05-27,16.450000762939453
284787,NEE,2008-05-28,16.537500381469727
284788,NEE,2008-05-29,16.850000381469727
284789,NEE,2008-05-30,16.8799991607666
284790,NEE,2008-06-02,16.61750030517578
284791,NEE,2008-06-03,16.452499389648438
284792,NEE,2008-06-04,16.34749984741211
284793,NEE,2008-06-05,16.49250030517578
284794,NEE,2008-06-06,16.002500534057617
284795,NEE,2008-06-09,16.049999237060547
284796,NEE,2008-06-10,16.139999389648438
284797,NEE,2008-06-11,16.040000915527344
284798,NEE,2008-06-12,16.377500534057617
284799,NEE,2008-06-13,16.854999542236328
284800,NEE,2008-06-16,16.790000915527344
284801,NEE,2008-06-17,16.889999389648438
284802,NEE,2008-06-18,16.767499923706055
284803,NEE,2008-06-19,16.8700008392334
284804,NEE,2008-06-20,16.602500915527344
284805,NEE,2008-06-23,16.719999313354492
284806,NEE,2008-06-24,16.512500762939453
284807,NEE,2008-06-25,16.487499237060547
284808,NEE,2008-06-26,15.954999923706056
284809,NEE,2008-06-27,15.880000114440918
284810,NEE,2008-06-30,16.395000457763672
284811,NEE,2008-07-01,16.427499771118164
284812,NEE,2008-07-02,16.440000534057617
284813,NEE,2008-07-03,16.212499618530273
284814,NEE,2008-07-07,16.165000915527344
284815,NEE,2008-07-08,16.5
284816,NEE,2008-07-09,16.764999389648438
284817,NEE,2008-07-10,17.017499923706055
284818,NEE,2008-07-11,16.977500915527344
284819,NEE,2008-07-14,16.8700008392334
284820,NEE,2008-07-15,16.704999923706055
284821,NEE,2008-07-16,16.547500610351562
284822,NEE,2008-07-17,16.102500915527344
284823,NEE,2008-07-18,16.302499771118164
284824,NEE,2008-07-21,16.354999542236328
284825,NEE,2008-07-22,16.434999465942383
284826,NEE,2008-07-23,15.9399995803833
284827,NEE,2008-07-24,15.800000190734863
284828,NEE,2008-07-25,15.767499923706056
284829,NEE,2008-07-28,15.859999656677246
284830,NEE,2008-07-29,15.9375
284831,NEE,2008-07-30,16.042499542236328
284832,NEE,2008-07-31,16.13249969482422
284833,NEE,2008-08-01,15.3100004196167
284834,NEE,2008-08-04,14.90999984741211
284835,NEE,2008-08-05,14.75
284836,NEE,2008-08-06,14.302499771118164
284837,NEE,2008-08-07,14.772500038146973
284838,NEE,2008-08-08,15.012499809265137
284839,NEE,2008-08-11,15.172499656677246
284840,NEE,2008-08-12,14.760000228881836
284841,NEE,2008-08-13,15.022500038146973
284842,NEE,2008-08-14,14.787500381469728
284843,NEE,2008-08-15,14.932499885559082
284844,NEE,2008-08-18,15.042499542236328
284845,NEE,2008-08-19,15.130000114440918
284846,NEE,2008-08-20,15.199999809265137
284847,NEE,2008-08-21,15.274999618530272
284848,NEE,2008-08-22,15.352499961853027
284849,NEE,2008-08-25,15.130000114440918
284850,NEE,2008-08-26,15.207500457763672
284851,NEE,2008-08-27,15.182499885559082
284852,NEE,2008-08-28,15.287500381469728
284853,NEE,2008-08-29,15.015000343322754
284854,NEE,2008-09-02,14.75
284855,NEE,2008-09-03,14.212499618530272
284856,NEE,2008-09-04,14.100000381469728
284857,NEE,2008-09-05,13.765000343322754
284858,NEE,2008-09-08,13.979999542236328
284859,NEE,2008-09-09,13.537500381469728
284860,NEE,2008-09-10,13.69499969482422
284861,NEE,2008-09-11,13.857500076293944
284862,NEE,2008-09-12,13.994999885559082
284863,NEE,2008-09-15,13.362500190734863
284864,NEE,2008-09-16,13.24250030517578
284865,NEE,2008-09-17,12.505000114440918
284866,NEE,2008-09-18,13.15999984741211
284867,NEE,2008-09-19,13.99250030517578
284868,NEE,2008-09-22,13.399999618530272
284869,NEE,2008-09-23,13.3125
284870,NEE,2008-09-24,13.4375
284871,NEE,2008-09-25,13.862500190734863
284872,NEE,2008-09-26,13.829999923706056
284873,NEE,2008-09-29,12.90250015258789
284874,NEE,2008-09-30,12.574999809265137
284875,NEE,2008-10-01,12.547499656677246
284876,NEE,2008-10-02,12.085000038146973
284877,NEE,2008-10-03,12.100000381469728
284878,NEE,2008-10-06,11.225000381469728
284879,NEE,2008-10-07,10.869999885559082
284880,NEE,2008-10-08,10.3125
284881,NEE,2008-10-09,9.774999618530272
284882,NEE,2008-10-10,9.270000457763672
284883,NEE,2008-10-13,10.5625
284884,NEE,2008-10-14,10.619999885559082
284885,NEE,2008-10-15,9.3725004196167
284886,NEE,2008-10-16,10.142499923706056
284887,NEE,2008-10-17,10.454999923706056
284888,NEE,2008-10-20,11.63249969482422
284889,NEE,2008-10-21,10.917499542236328
284890,NEE,2008-10-22,10.31999969482422
284891,NEE,2008-10-23,11.225000381469728
284892,NEE,2008-10-24,10.800000190734863
284893,NEE,2008-10-27,10.170000076293944
284894,NEE,2008-10-28,11.28499984741211
284895,NEE,2008-10-29,11.300000190734863
284896,NEE,2008-10-30,11.824999809265137
284897,NEE,2008-10-31,11.8100004196167
284898,NEE,2008-11-03,11.645000457763672
284899,NEE,2008-11-04,11.832500457763672
284900,NEE,2008-11-05,11.494999885559082
284901,NEE,2008-11-06,10.90999984741211
284902,NEE,2008-11-07,11.729999542236328
284903,NEE,2008-11-10,11.3725004196167
284904,NEE,2008-11-11,11.095000267028809
284905,NEE,2008-11-12,10.822500228881836
284906,NEE,2008-11-13,12.010000228881836
284907,NEE,2008-11-14,11.824999809265137
284908,NEE,2008-11-17,11.407500267028809
284909,NEE,2008-11-18,11.657500267028809
284910,NEE,2008-11-19,11.167499542236328
284911,NEE,2008-11-20,10.75
284912,NEE,2008-11-21,12.092499732971191
284913,NEE,2008-11-24,12.09000015258789
284914,NEE,2008-11-25,11.99250030517578
284915,NEE,2008-11-26,12.114999771118164
284916,NEE,2008-11-28,12.1899995803833
284917,NEE,2008-12-01,11.324999809265137
284918,NEE,2008-12-02,11.447500228881836
284919,NEE,2008-12-03,11.729999542236328
284920,NEE,2008-12-04,11.145000457763672
284921,NEE,2008-12-05,11.587499618530272
284922,NEE,2008-12-08,11.454999923706056
284923,NEE,2008-12-09,11.357500076293944
284924,NEE,2008-12-10,11.332500457763672
284925,NEE,2008-12-11,11.417499542236328
284926,NEE,2008-12-12,11.572500228881836
284927,NEE,2008-12-15,11.342499732971191
284928,NEE,2008-12-16,11.9975004196167
284929,NEE,2008-12-17,11.835000038146973
284930,NEE,2008-12-18,12.577500343322754
284931,NEE,2008-12-19,12.59749984741211
284932,NEE,2008-12-22,12.732500076293944
284933,NEE,2008-12-23,12.404999732971191
284934,NEE,2008-12-24,12.539999961853027
284935,NEE,2008-12-26,12.5024995803833
284936,NEE,2008-12-29,12.279999732971191
284937,NEE,2008-12-30,12.395000457763672
284938,NEE,2008-12-31,12.582500457763672
284939,NEE,2009-01-02,12.914999961853027
284940,NEE,2009-01-05,12.984999656677246
284941,NEE,2009-01-06,12.802499771118164
284942,NEE,2009-01-07,12.662500381469728
284943,NEE,2009-01-08,12.774999618530272
284944,NEE,2009-01-09,12.505000114440918
284945,NEE,2009-01-12,12.43000030517578
284946,NEE,2009-01-13,12.3125
284947,NEE,2009-01-14,12.082500457763672
284948,NEE,2009-01-15,12.109999656677246
284949,NEE,2009-01-16,12.457500457763672
284950,NEE,2009-01-20,12.449999809265137
284951,NEE,2009-01-21,12.2524995803833
284952,NEE,2009-01-22,12.162500381469728
284953,NEE,2009-01-23,11.987500190734863
284954,NEE,2009-01-26,12.234999656677246
284955,NEE,2009-01-27,12.69499969482422
284956,NEE,2009-01-28,12.869999885559082
284957,NEE,2009-01-29,12.792499542236328
284958,NEE,2009-01-30,12.887499809265137
284959,NEE,2009-02-02,12.71500015258789
284960,NEE,2009-02-03,13.050000190734863
284961,NEE,2009-02-04,13.237500190734863
284962,NEE,2009-02-05,13.177499771118164
284963,NEE,2009-02-06,13.09000015258789
284964,NEE,2009-02-09,13.015000343322754
284965,NEE,2009-02-10,12.6274995803833
284966,NEE,2009-02-11,12.704999923706056
284967,NEE,2009-02-12,12.654999732971191
284968,NEE,2009-02-13,12.727499961853027
284969,NEE,2009-02-17,12.202500343322754
284970,NEE,2009-02-18,12.100000381469728
284971,NEE,2009-02-19,12.47249984741211
284972,NEE,2009-02-20,12.2475004196167
284973,NEE,2009-02-23,11.967499732971191
284974,NEE,2009-02-24,12.274999618530272
284975,NEE,2009-02-25,11.854999542236328
284976,NEE,2009-02-26,11.49250030517578
284977,NEE,2009-02-27,11.332500457763672
284978,NEE,2009-03-02,11.104999542236328
284979,NEE,2009-03-03,10.824999809265137
284980,NEE,2009-03-04,11.154999732971191
284981,NEE,2009-03-05,10.717499732971191
284982,NEE,2009-03-06,10.704999923706056
284983,NEE,2009-03-09,10.44499969482422
284984,NEE,2009-03-10,10.850000381469728
284985,NEE,2009-03-11,10.9399995803833
284986,NEE,2009-03-12,11.135000228881836
284987,NEE,2009-03-13,11.302499771118164
284988,NEE,2009-03-16,11.662500381469728
284989,NEE,2009-03-17,12.047499656677246
284990,NEE,2009-03-18,12.482500076293944
284991,NEE,2009-03-19,12.477499961853027
284992,NEE,2009-03-20,12.337499618530272
284993,NEE,2009-03-23,12.725000381469728
284994,NEE,2009-03-24,12.774999618530272
284995,NEE,2009-03-25,12.93000030517578
284996,NEE,2009-03-26,12.942500114440918
284997,NEE,2009-03-27,12.6225004196167
284998,NEE,2009-03-30,12.3725004196167
284999,NEE,2009-03-31,12.682499885559082
285000,NEE,2009-04-01,12.792499542236328
285001,NEE,2009-04-02,12.857500076293944
285002,NEE,2009-04-03,13.217499732971191
285003,NEE,2009-04-06,12.890000343322754
285004,NEE,2009-04-07,12.9399995803833
285005,NEE,2009-04-08,13.154999732971191
285006,NEE,2009-04-09,13.079999923706056
285007,NEE,2009-04-13,12.645000457763672
285008,NEE,2009-04-14,12.550000190734863
285009,NEE,2009-04-15,12.635000228881836
285010,NEE,2009-04-16,12.657500267028809
285011,NEE,2009-04-17,12.744999885559082
285012,NEE,2009-04-20,12.635000228881836
285013,NEE,2009-04-21,12.725000381469728
285014,NEE,2009-04-22,12.587499618530272
285015,NEE,2009-04-23,12.649999618530272
285016,NEE,2009-04-24,12.630000114440918
285017,NEE,2009-04-27,12.81999969482422
285018,NEE,2009-04-28,13.567500114440918
285019,NEE,2009-04-29,13.46500015258789
285020,NEE,2009-04-30,13.447500228881836
285021,NEE,2009-05-01,14.012499809265137
285022,NEE,2009-05-04,14.399999618530272
285023,NEE,2009-05-05,14.489999771118164
285024,NEE,2009-05-06,14.202500343322754
285025,NEE,2009-05-07,14.085000038146973
285026,NEE,2009-05-08,14.289999961853027
285027,NEE,2009-05-11,14.27750015258789
285028,NEE,2009-05-12,14.46500015258789
285029,NEE,2009-05-13,13.8774995803833
285030,NEE,2009-05-14,13.760000228881836
285031,NEE,2009-05-15,13.609999656677246
285032,NEE,2009-05-18,13.595000267028809
285033,NEE,2009-05-19,13.917499542236328
285034,NEE,2009-05-20,13.479999542236328
285035,NEE,2009-05-21,13.265000343322754
285036,NEE,2009-05-22,13.3774995803833
285037,NEE,2009-05-26,13.744999885559082
285038,NEE,2009-05-27,13.587499618530272
285039,NEE,2009-05-28,13.869999885559082
285040,NEE,2009-05-29,14.13249969482422
285041,NEE,2009-06-01,14.550000190734863
285042,NEE,2009-06-02,14.422499656677246
285043,NEE,2009-06-03,13.949999809265137
285044,NEE,2009-06-04,13.895000457763672
285045,NEE,2009-06-05,13.770000457763672
285046,NEE,2009-06-08,13.842499732971191
285047,NEE,2009-06-09,13.762499809265137
285048,NEE,2009-06-10,13.80500030517578
285049,NEE,2009-06-11,14.130000114440918
285050,NEE,2009-06-12,14.34749984741211
285051,NEE,2009-06-15,14.1225004196167
285052,NEE,2009-06-16,14.1875
285053,NEE,2009-06-17,14.177499771118164
285054,NEE,2009-06-18,14.4375
285055,NEE,2009-06-19,14.262499809265137
285056,NEE,2009-06-22,14.297499656677246
285057,NEE,2009-06-23,14.232500076293944
285058,NEE,2009-06-24,14.362500190734863
285059,NEE,2009-06-25,14.375
285060,NEE,2009-06-26,14.172499656677246
285061,NEE,2009-06-29,14.404999732971191
285062,NEE,2009-06-30,14.21500015258789
285063,NEE,2009-07-01,14.239999771118164
285064,NEE,2009-07-02,13.824999809265137
285065,NEE,2009-07-06,13.927499771118164
285066,NEE,2009-07-07,13.612500190734863
285067,NEE,2009-07-08,13.53499984741211
285068,NEE,2009-07-09,13.61750030517578
285069,NEE,2009-07-10,13.574999809265137
285070,NEE,2009-07-13,13.8125
285071,NEE,2009-07-14,14.0649995803833
285072,NEE,2009-07-15,14.352499961853027
285073,NEE,2009-07-16,14.342499732971191
285074,NEE,2009-07-17,14.204999923706056
285075,NEE,2009-07-20,14.512499809265137
285076,NEE,2009-07-21,14.68000030517578
285077,NEE,2009-07-22,14.614999771118164
285078,NEE,2009-07-23,14.960000038146973
285079,NEE,2009-07-24,15.012499809265137
285080,NEE,2009-07-27,15.010000228881836
285081,NEE,2009-07-28,14.272500038146973
285082,NEE,2009-07-29,14.3125
285083,NEE,2009-07-30,14.385000228881836
285084,NEE,2009-07-31,14.167499542236328
285085,NEE,2009-08-03,14.2524995803833
285086,NEE,2009-08-04,14.102499961853027
285087,NEE,2009-08-05,14.11750030517578
285088,NEE,2009-08-06,14.2475004196167
285089,NEE,2009-08-07,14.204999923706056
285090,NEE,2009-08-10,14.3100004196167
285091,NEE,2009-08-11,14.369999885559082
285092,NEE,2009-08-12,14.467499732971191
285093,NEE,2009-08-13,14.262499809265137
285094,NEE,2009-08-14,14.204999923706056
285095,NEE,2009-08-17,14.104999542236328
285096,NEE,2009-08-18,14.24250030517578
285097,NEE,2009-08-19,14.292499542236328
285098,NEE,2009-08-20,14.335000038146973
285099,NEE,2009-08-21,14.50749969482422
285100,NEE,2009-08-24,14.542499542236328
285101,NEE,2009-08-25,14.454999923706056
285102,NEE,2009-08-26,14.119999885559082
285103,NEE,2009-08-27,14.092499732971191
285104,NEE,2009-08-28,14.100000381469728
285105,NEE,2009-08-31,14.045000076293944
285106,NEE,2009-09-01,13.994999885559082
285107,NEE,2009-09-02,13.86750030517578
285108,NEE,2009-09-03,13.854999542236328
285109,NEE,2009-09-04,13.782500267028809
285110,NEE,2009-09-08,13.625
285111,NEE,2009-09-09,13.515000343322754
285112,NEE,2009-09-10,13.529999732971191
285113,NEE,2009-09-11,13.354999542236328
285114,NEE,2009-09-14,13.734999656677246
285115,NEE,2009-09-15,13.592499732971191
285116,NEE,2009-09-16,13.787500381469728
285117,NEE,2009-09-17,13.737500190734863
285118,NEE,2009-09-18,13.75749969482422
285119,NEE,2009-09-21,13.74250030517578
285120,NEE,2009-09-22,13.574999809265137
285121,NEE,2009-09-23,13.467499732971191
285122,NEE,2009-09-24,13.484999656677246
285123,NEE,2009-09-25,13.59749984741211
285124,NEE,2009-09-28,13.739999771118164
285125,NEE,2009-09-29,13.78499984741211
285126,NEE,2009-09-30,13.807499885559082
285127,NEE,2009-10-01,13.4375
285128,NEE,2009-10-02,13.307499885559082
285129,NEE,2009-10-05,13.362500190734863
285130,NEE,2009-10-06,13.47249984741211
285131,NEE,2009-10-07,13.22249984741211
285132,NEE,2009-10-08,13.25
285133,NEE,2009-10-09,13.274999618530272
285134,NEE,2009-10-12,13.324999809265137
285135,NEE,2009-10-13,13.2524995803833
285136,NEE,2009-10-14,13.2475004196167
285137,NEE,2009-10-15,13.4375
285138,NEE,2009-10-16,13.375
285139,NEE,2009-10-19,13.675000190734863
285140,NEE,2009-10-20,13.369999885559082
285141,NEE,2009-10-21,13.475000381469728
285142,NEE,2009-10-22,13.390000343322754
285143,NEE,2009-10-23,13.157500267028809
285144,NEE,2009-10-26,13.032500267028809
285145,NEE,2009-10-27,12.702500343322754
285146,NEE,2009-10-28,12.529999732971191
285147,NEE,2009-10-29,12.522500038146973
285148,NEE,2009-10-30,12.274999618530272
285149,NEE,2009-11-02,12.260000228881836
285150,NEE,2009-11-03,12.302499771118164
285151,NEE,2009-11-04,12.467499732971191
285152,NEE,2009-11-05,12.557499885559082
285153,NEE,2009-11-06,12.4399995803833
285154,NEE,2009-11-09,12.710000038146973
285155,NEE,2009-11-10,12.65250015258789
285156,NEE,2009-11-11,12.817500114440918
285157,NEE,2009-11-12,12.697500228881836
285158,NEE,2009-11-13,12.78499984741211
285159,NEE,2009-11-16,12.9975004196167
285160,NEE,2009-11-17,12.885000228881836
285161,NEE,2009-11-18,12.895000457763672
285162,NEE,2009-11-19,12.71500015258789
285163,NEE,2009-11-20,12.77750015258789
285164,NEE,2009-11-23,13.0024995803833
285165,NEE,2009-11-24,13.024999618530272
285166,NEE,2009-11-25,13.119999885559082
285167,NEE,2009-11-27,12.895000457763672
285168,NEE,2009-11-30,12.99250030517578
285169,NEE,2009-12-01,13.22249984741211
285170,NEE,2009-12-02,13.329999923706056
285171,NEE,2009-12-03,13.25
285172,NEE,2009-12-04,13.1875
285173,NEE,2009-12-07,13.239999771118164
285174,NEE,2009-12-08,13.322500228881836
285175,NEE,2009-12-09,13.422499656677246
285176,NEE,2009-12-10,13.75749969482422
285177,NEE,2009-12-11,14.0625
285178,NEE,2009-12-14,13.942500114440918
285179,NEE,2009-12-15,13.850000381469728
285180,NEE,2009-12-16,13.71500015258789
285181,NEE,2009-12-17,13.5649995803833
285182,NEE,2009-12-18,13.654999732971191
285183,NEE,2009-12-21,13.625
285184,NEE,2009-12-22,13.454999923706056
285185,NEE,2009-12-23,13.237500190734863
285186,NEE,2009-12-24,13.227499961853027
285187,NEE,2009-12-28,13.354999542236328
285188,NEE,2009-12-29,13.34749984741211
285189,NEE,2009-12-30,13.425000190734863
285190,NEE,2009-12-31,13.204999923706056
285191,NEE,2010-01-04,13.3125
285192,NEE,2010-01-05,13.182499885559082
285193,NEE,2010-01-06,13.3125
285194,NEE,2010-01-07,13.274999618530272
285195,NEE,2010-01-08,13.15999984741211
285196,NEE,2010-01-11,13.149999618530272
285197,NEE,2010-01-12,12.829999923706056
285198,NEE,2010-01-13,12.875
285199,NEE,2010-01-14,12.5024995803833
285200,NEE,2010-01-15,12.637499809265137
285201,NEE,2010-01-19,12.72249984741211
285202,NEE,2010-01-20,12.494999885559082
285203,NEE,2010-01-21,12.25749969482422
285204,NEE,2010-01-22,12.03499984741211
285205,NEE,2010-01-25,11.9375
285206,NEE,2010-01-26,12.30500030517578
285207,NEE,2010-01-27,12.4399995803833
285208,NEE,2010-01-28,12.2524995803833
285209,NEE,2010-01-29,12.1899995803833
285210,NEE,2010-02-01,12.307499885559082
285211,NEE,2010-02-02,12.395000457763672
285212,NEE,2010-02-03,12.350000381469728
285213,NEE,2010-02-04,12.005000114440918
285214,NEE,2010-02-05,11.850000381469728
285215,NEE,2010-02-08,11.72249984741211
285216,NEE,2010-02-09,11.614999771118164
285217,NEE,2010-02-10,11.479999542236328
285218,NEE,2010-02-11,11.489999771118164
285219,NEE,2010-02-12,11.392499923706056
285220,NEE,2010-02-16,11.595000267028809
285221,NEE,2010-02-17,11.442500114440918
285222,NEE,2010-02-18,11.4350004196167
285223,NEE,2010-02-19,11.720000267028809
285224,NEE,2010-02-22,11.704999923706056
285225,NEE,2010-02-23,11.699999809265137
285226,NEE,2010-02-24,11.765000343322754
285227,NEE,2010-02-25,11.720000267028809
285228,NEE,2010-02-26,11.592499732971191
285229,NEE,2010-03-01,11.845000267028809
285230,NEE,2010-03-02,11.797499656677246
285231,NEE,2010-03-03,11.732500076293944
285232,NEE,2010-03-04,11.8125
285233,NEE,2010-03-05,11.912500381469728
285234,NEE,2010-03-08,11.9375
285235,NEE,2010-03-09,11.755000114440918
285236,NEE,2010-03-10,11.74250030517578
285237,NEE,2010-03-11,11.842499732971191
285238,NEE,2010-03-12,11.767499923706056
285239,NEE,2010-03-15,11.827500343322754
285240,NEE,2010-03-16,11.962499618530272
285241,NEE,2010-03-17,12.005000114440918
285242,NEE,2010-03-18,11.99250030517578
285243,NEE,2010-03-19,12.039999961853027
285244,NEE,2010-03-22,11.960000038146973
285245,NEE,2010-03-23,11.954999923706056
285246,NEE,2010-03-24,11.817500114440918
285247,NEE,2010-03-25,11.862500190734863
285248,NEE,2010-03-26,11.952500343322754
285249,NEE,2010-03-29,12.145000457763672
285250,NEE,2010-03-30,11.914999961853027
285251,NEE,2010-03-31,12.082500457763672
285252,NEE,2010-04-01,12.210000038146973
285253,NEE,2010-04-05,12.24250030517578
285254,NEE,2010-04-06,12.297499656677246
285255,NEE,2010-04-07,12.274999618530272
285256,NEE,2010-04-08,12.260000228881836
285257,NEE,2010-04-09,12.427499771118164
285258,NEE,2010-04-12,12.4350004196167
285259,NEE,2010-04-13,12.3725004196167
285260,NEE,2010-04-14,12.149999618530272
285261,NEE,2010-04-15,12.207500457763672
285262,NEE,2010-04-16,12.107500076293944
285263,NEE,2010-04-19,12.102499961853027
285264,NEE,2010-04-20,12.512499809265137
285265,NEE,2010-04-21,12.592499732971191
285266,NEE,2010-04-22,12.725000381469728
285267,NEE,2010-04-23,12.824999809265137
285268,NEE,2010-04-26,12.765000343322754
285269,NEE,2010-04-27,12.505000114440918
285270,NEE,2010-04-28,12.6875
285271,NEE,2010-04-29,12.672499656677246
285272,NEE,2010-04-30,13.012499809265137
285273,NEE,2010-05-03,13.164999961853027
285274,NEE,2010-05-04,12.862500190734863
285275,NEE,2010-05-05,12.734999656677246
285276,NEE,2010-05-06,12.767499923706056
285277,NEE,2010-05-07,12.80500030517578
285278,NEE,2010-05-10,13.154999732971191
285279,NEE,2010-05-11,13.164999961853027
285280,NEE,2010-05-12,13.217499732971191
285281,NEE,2010-05-13,13.212499618530272
285282,NEE,2010-05-14,13.177499771118164
285283,NEE,2010-05-17,13.154999732971191
285284,NEE,2010-05-18,13.082500457763672
285285,NEE,2010-05-19,13.005000114440918
285286,NEE,2010-05-20,12.537500381469728
285287,NEE,2010-05-21,12.647500038146973
285288,NEE,2010-05-24,12.574999809265137
285289,NEE,2010-05-25,12.38249969482422
285290,NEE,2010-05-26,12.112500190734863
285291,NEE,2010-05-27,12.44499969482422
285292,NEE,2010-05-28,12.482500076293944
285293,NEE,2010-06-01,12.234999656677246
285294,NEE,2010-06-02,12.414999961853027
285295,NEE,2010-06-03,12.547499656677246
285296,NEE,2010-06-04,12.157500267028809
285297,NEE,2010-06-07,12.25749969482422
285298,NEE,2010-06-08,12.232500076293944
285299,NEE,2010-06-09,12.100000381469728
285300,NEE,2010-06-10,12.574999809265137
285301,NEE,2010-06-11,12.5
285302,NEE,2010-06-14,12.625
285303,NEE,2010-06-15,12.827500343322754
285304,NEE,2010-06-16,12.920000076293944
285305,NEE,2010-06-17,13.092499732971191
285306,NEE,2010-06-18,13.1274995803833
285307,NEE,2010-06-21,12.982500076293944
285308,NEE,2010-06-22,12.677499771118164
285309,NEE,2010-06-23,12.550000190734863
285310,NEE,2010-06-24,12.395000457763672
285311,NEE,2010-06-25,12.30500030517578
285312,NEE,2010-06-28,12.297499656677246
285313,NEE,2010-06-29,12.092499732971191
285314,NEE,2010-06-30,12.1899995803833
285315,NEE,2010-07-01,12.237500190734863
285316,NEE,2010-07-02,12.239999771118164
285317,NEE,2010-07-06,12.350000381469728
285318,NEE,2010-07-07,12.699999809265137
285319,NEE,2010-07-08,12.75
285320,NEE,2010-07-09,12.857500076293944
285321,NEE,2010-07-12,12.977499961853027
285322,NEE,2010-07-13,13.06999969482422
285323,NEE,2010-07-14,13.024999618530272
285324,NEE,2010-07-15,13.234999656677246
285325,NEE,2010-07-16,13.15250015258789
285326,NEE,2010-07-19,13.192500114440918
285327,NEE,2010-07-20,13.175000190734863
285328,NEE,2010-07-21,13.029999732971191
285329,NEE,2010-07-22,13.210000038146973
285330,NEE,2010-07-23,13.202500343322754
285331,NEE,2010-07-26,13.207500457763672
285332,NEE,2010-07-27,13.449999809265137
285333,NEE,2010-07-28,13.267499923706056
285334,NEE,2010-07-29,13.125
285335,NEE,2010-07-30,13.074999809265137
285336,NEE,2010-08-02,13.5024995803833
285337,NEE,2010-08-03,13.4350004196167
285338,NEE,2010-08-04,13.399999618530272
285339,NEE,2010-08-05,13.3149995803833
285340,NEE,2010-08-06,13.427499771118164
285341,NEE,2010-08-09,13.369999885559082
285342,NEE,2010-08-10,13.4375
285343,NEE,2010-08-11,13.170000076293944
285344,NEE,2010-08-12,13.015000343322754
285345,NEE,2010-08-13,13.005000114440918
285346,NEE,2010-08-16,13.039999961853027
285347,NEE,2010-08-17,13.11750030517578
285348,NEE,2010-08-18,13.137499809265137
285349,NEE,2010-08-19,12.960000038146973
285350,NEE,2010-08-20,13.322500228881836
285351,NEE,2010-08-23,13.43000030517578
285352,NEE,2010-08-24,13.572500228881836
285353,NEE,2010-08-25,13.317500114440918
285354,NEE,2010-08-26,13.262499809265137
285355,NEE,2010-08-27,13.47249984741211
285356,NEE,2010-08-30,13.3149995803833
285357,NEE,2010-08-31,13.432499885559082
285358,NEE,2010-09-01,13.654999732971191
285359,NEE,2010-09-02,13.65999984741211
285360,NEE,2010-09-03,13.65999984741211
285361,NEE,2010-09-07,13.572500228881836
285362,NEE,2010-09-08,13.567500114440918
285363,NEE,2010-09-09,13.65250015258789
285364,NEE,2010-09-10,13.789999961853027
285365,NEE,2010-09-13,13.862500190734863
285366,NEE,2010-09-14,13.755000114440918
285367,NEE,2010-09-15,13.4375
285368,NEE,2010-09-16,13.467499732971191
285369,NEE,2010-09-17,13.4399995803833
285370,NEE,2010-09-20,13.625
285371,NEE,2010-09-21,13.522500038146973
285372,NEE,2010-09-22,13.577500343322754
285373,NEE,2010-09-23,13.387499809265137
285374,NEE,2010-09-24,13.625
285375,NEE,2010-09-27,13.667499542236328
285376,NEE,2010-09-28,13.7524995803833
285377,NEE,2010-09-29,13.667499542236328
285378,NEE,2010-09-30,13.59749984741211
285379,NEE,2010-10-01,13.602499961853027
285380,NEE,2010-10-04,13.4975004196167
285381,NEE,2010-10-05,13.600000381469728
285382,NEE,2010-10-06,13.69499969482422
285383,NEE,2010-10-07,13.725000381469728
285384,NEE,2010-10-08,13.729999542236328
285385,NEE,2010-10-11,13.7475004196167
285386,NEE,2010-10-12,13.8100004196167
285387,NEE,2010-10-13,13.86750030517578
285388,NEE,2010-10-14,13.835000038146973
285389,NEE,2010-10-15,13.829999923706056
285390,NEE,2010-10-18,13.954999923706056
285391,NEE,2010-10-19,13.8774995803833
285392,NEE,2010-10-20,14.00749969482422
285393,NEE,2010-10-21,13.897500038146973
285394,NEE,2010-10-22,13.862500190734863
285395,NEE,2010-10-25,13.712499618530272
285396,NEE,2010-10-26,13.8100004196167
285397,NEE,2010-10-27,13.675000190734863
285398,NEE,2010-10-28,13.762499809265137
285399,NEE,2010-10-29,13.760000228881836
285400,NEE,2010-11-01,13.479999542236328
285401,NEE,2010-11-02,13.600000381469728
285402,NEE,2010-11-03,13.657500267028809
285403,NEE,2010-11-04,13.7524995803833
285404,NEE,2010-11-05,13.682499885559082
285405,NEE,2010-11-08,13.612500190734863
285406,NEE,2010-11-09,13.607500076293944
285407,NEE,2010-11-10,13.532500267028809
285408,NEE,2010-11-11,13.47249984741211
285409,NEE,2010-11-12,13.407500267028809
285410,NEE,2010-11-15,13.392499923706056
285411,NEE,2010-11-16,13.140000343322754
285412,NEE,2010-11-17,13.052499771118164
285413,NEE,2010-11-18,13.085000038146973
285414,NEE,2010-11-19,12.99250030517578
285415,NEE,2010-11-22,13.022500038146973
285416,NEE,2010-11-23,12.792499542236328
285417,NEE,2010-11-24,12.8725004196167
285418,NEE,2010-11-26,12.69499969482422
285419,NEE,2010-11-29,12.675000190734863
285420,NEE,2010-11-30,12.654999732971191
285421,NEE,2010-12-01,12.732500076293944
285422,NEE,2010-12-02,12.807499885559082
285423,NEE,2010-12-03,12.774999618530272
285424,NEE,2010-12-06,12.727499961853027
285425,NEE,2010-12-07,12.710000038146973
285426,NEE,2010-12-08,12.720000267028809
285427,NEE,2010-12-09,12.770000457763672
285428,NEE,2010-12-10,13.0
285429,NEE,2010-12-13,13.022500038146973
285430,NEE,2010-12-14,12.857500076293944
285431,NEE,2010-12-15,12.710000038146973
285432,NEE,2010-12-16,12.80500030517578
285433,NEE,2010-12-17,12.917499542236328
285434,NEE,2010-12-20,12.88249969482422
285435,NEE,2010-12-21,12.779999732971191
285436,NEE,2010-12-22,13.017499923706056
285437,NEE,2010-12-23,13.042499542236328
285438,NEE,2010-12-27,13.037500381469728
285439,NEE,2010-12-28,13.072500228881836
285440,NEE,2010-12-29,13.017499923706056
285441,NEE,2010-12-30,12.99250030517578
285442,NEE,2010-12-31,12.9975004196167
285443,NEE,2011-01-03,13.057499885559082
285444,NEE,2011-01-04,13.1875
285445,NEE,2011-01-05,13.085000038146973
285446,NEE,2011-01-06,13.02750015258789
285447,NEE,2011-01-07,13.05500030517578
285448,NEE,2011-01-10,13.229999542236328
285449,NEE,2011-01-11,13.1899995803833
285450,NEE,2011-01-12,13.407500267028809
285451,NEE,2011-01-13,13.4399995803833
285452,NEE,2011-01-14,13.537500381469728
285453,NEE,2011-01-18,13.574999809265137
285454,NEE,2011-01-19,13.515000343322754
285455,NEE,2011-01-20,13.5625
285456,NEE,2011-01-21,13.604999542236328
285457,NEE,2011-01-24,13.53499984741211
285458,NEE,2011-01-25,13.642499923706056
285459,NEE,2011-01-26,13.552499771118164
285460,NEE,2011-01-27,13.602499961853027
285461,NEE,2011-01-28,13.50749969482422
285462,NEE,2011-01-31,13.364999771118164
285463,NEE,2011-02-01,13.63249969482422
285464,NEE,2011-02-02,13.71500015258789
285465,NEE,2011-02-03,13.7475004196167
285466,NEE,2011-02-04,13.6850004196167
285467,NEE,2011-02-07,13.797499656677246
285468,NEE,2011-02-08,13.857500076293944
285469,NEE,2011-02-09,13.8100004196167
285470,NEE,2011-02-10,13.80500030517578
285471,NEE,2011-02-11,13.765000343322754
285472,NEE,2011-02-14,13.675000190734863
285473,NEE,2011-02-15,13.692500114440918
285474,NEE,2011-02-16,13.59000015258789
285475,NEE,2011-02-17,13.5600004196167
285476,NEE,2011-02-18,13.647500038146973
285477,NEE,2011-02-22,13.662500381469728
285478,NEE,2011-02-23,13.592499732971191
285479,NEE,2011-02-24,13.602499961853027
285480,NEE,2011-02-25,13.672499656677246
285481,NEE,2011-02-28,13.86750030517578
285482,NEE,2011-03-01,13.532500267028809
285483,NEE,2011-03-02,13.449999809265137
285484,NEE,2011-03-03,13.609999656677246
285485,NEE,2011-03-04,13.6875
285486,NEE,2011-03-07,13.654999732971191
285487,NEE,2011-03-08,13.824999809265137
285488,NEE,2011-03-09,13.942500114440918
285489,NEE,2011-03-10,13.837499618530272
285490,NEE,2011-03-11,13.922499656677246
285491,NEE,2011-03-14,13.770000457763672
285492,NEE,2011-03-15,13.442500114440918
285493,NEE,2011-03-16,13.149999618530272
285494,NEE,2011-03-17,13.204999923706056
285495,NEE,2011-03-18,13.1899995803833
285496,NEE,2011-03-21,13.4399995803833
285497,NEE,2011-03-22,13.47249984741211
285498,NEE,2011-03-23,13.422499656677246
285499,NEE,2011-03-24,13.505000114440918
285500,NEE,2011-03-25,13.524999618530272
285501,NEE,2011-03-28,13.442500114440918
285502,NEE,2011-03-29,13.670000076293944
285503,NEE,2011-03-30,13.744999885559082
285504,NEE,2011-03-31,13.779999732971191
285505,NEE,2011-04-01,13.982500076293944
285506,NEE,2011-04-04,14.047499656677246
285507,NEE,2011-04-05,14.077500343322754
285508,NEE,2011-04-06,14.142499923706056
285509,NEE,2011-04-07,14.012499809265137
285510,NEE,2011-04-08,14.0
285511,NEE,2011-04-11,13.792499542236328
285512,NEE,2011-04-12,13.779999732971191
285513,NEE,2011-04-13,13.74250030517578
285514,NEE,2011-04-14,13.789999961853027
285515,NEE,2011-04-15,13.779999732971191
285516,NEE,2011-04-18,13.732500076293944
285517,NEE,2011-04-19,13.72249984741211
285518,NEE,2011-04-20,13.920000076293944
285519,NEE,2011-04-21,13.8774995803833
285520,NEE,2011-04-25,13.864999771118164
285521,NEE,2011-04-26,14.010000228881836
285522,NEE,2011-04-27,14.050000190734863
285523,NEE,2011-04-28,14.207500457763672
285524,NEE,2011-04-29,14.142499923706056
285525,NEE,2011-05-02,14.149999618530272
285526,NEE,2011-05-03,14.342499732971191
285527,NEE,2011-05-04,14.357500076293944
285528,NEE,2011-05-05,14.262499809265137
285529,NEE,2011-05-06,14.34749984741211
285530,NEE,2011-05-09,14.412500381469728
285531,NEE,2011-05-10,14.587499618530272
285532,NEE,2011-05-11,14.55500030517578
285533,NEE,2011-05-12,14.720000267028809
285534,NEE,2011-05-13,14.65999984741211
285535,NEE,2011-05-16,14.517499923706056
285536,NEE,2011-05-17,14.649999618530272
285537,NEE,2011-05-18,14.625
285538,NEE,2011-05-19,14.59749984741211
285539,NEE,2011-05-20,14.44499969482422
285540,NEE,2011-05-23,14.397500038146973
285541,NEE,2011-05-24,14.345000267028809
285542,NEE,2011-05-25,14.2524995803833
285543,NEE,2011-05-26,14.274999618530272
285544,NEE,2011-05-27,14.337499618530272
285545,NEE,2011-05-31,14.487500190734863
285546,NEE,2011-06-01,14.1899995803833
285547,NEE,2011-06-02,14.052499771118164
285548,NEE,2011-06-03,13.920000076293944
285549,NEE,2011-06-06,13.852499961853027
285550,NEE,2011-06-07,13.852499961853027
285551,NEE,2011-06-08,13.875
285552,NEE,2011-06-09,13.907500267028809
285553,NEE,2011-06-10,13.8725004196167
285554,NEE,2011-06-13,13.975000381469728
285555,NEE,2011-06-14,13.97249984741211
285556,NEE,2011-06-15,13.86750030517578
285557,NEE,2011-06-16,14.037500381469728
285558,NEE,2011-06-17,14.157500267028809
285559,NEE,2011-06-20,14.262499809265137
285560,NEE,2011-06-21,14.24250030517578
285561,NEE,2011-06-22,14.18000030517578
285562,NEE,2011-06-23,14.095000267028809
285563,NEE,2011-06-24,14.15250015258789
285564,NEE,2011-06-27,14.244999885559082
285565,NEE,2011-06-28,14.272500038146973
285566,NEE,2011-06-29,14.307499885559082
285567,NEE,2011-06-30,14.364999771118164
285568,NEE,2011-07-01,14.545000076293944
285569,NEE,2011-07-05,14.422499656677246
285570,NEE,2011-07-06,14.4399995803833
285571,NEE,2011-07-07,14.512499809265137
285572,NEE,2011-07-08,14.425000190734863
285573,NEE,2011-07-11,14.289999961853027
285574,NEE,2011-07-12,14.322500228881836
285575,NEE,2011-07-13,14.300000190734863
285576,NEE,2011-07-14,14.2475004196167
285577,NEE,2011-07-15,14.199999809265137
285578,NEE,2011-07-18,14.09000015258789
285579,NEE,2011-07-19,14.192500114440918
285580,NEE,2011-07-20,14.234999656677246
285581,NEE,2011-07-21,14.47249984741211
285582,NEE,2011-07-22,14.364999771118164
285583,NEE,2011-07-25,14.385000228881836
285584,NEE,2011-07-26,14.34000015258789
285585,NEE,2011-07-27,14.162500381469728
285586,NEE,2011-07-28,14.0600004196167
285587,NEE,2011-07-29,13.8125
285588,NEE,2011-08-01,13.852499961853027
285589,NEE,2011-08-02,13.5600004196167
285590,NEE,2011-08-03,13.50749969482422
285591,NEE,2011-08-04,13.1225004196167
285592,NEE,2011-08-05,13.202500343322754
285593,NEE,2011-08-08,12.542499542236328
285594,NEE,2011-08-09,12.984999656677246
285595,NEE,2011-08-10,12.547499656677246
285596,NEE,2011-08-11,13.112500190734863
285597,NEE,2011-08-12,13.172499656677246
285598,NEE,2011-08-15,13.6850004196167
285599,NEE,2011-08-16,13.672499656677246
285600,NEE,2011-08-17,13.762499809265137
285601,NEE,2011-08-18,13.647500038146973
285602,NEE,2011-08-19,13.572500228881836
285603,NEE,2011-08-22,13.532500267028809
285604,NEE,2011-08-23,13.779999732971191
285605,NEE,2011-08-24,14.010000228881836
285606,NEE,2011-08-25,13.802499771118164
285607,NEE,2011-08-26,13.852499961853027
285608,NEE,2011-08-29,14.072500228881836
285609,NEE,2011-08-30,14.109999656677246
285610,NEE,2011-08-31,14.18000030517578
285611,NEE,2011-09-01,14.18000030517578
285612,NEE,2011-09-02,13.907500267028809
285613,NEE,2011-09-06,13.762499809265137
285614,NEE,2011-09-07,13.75
285615,NEE,2011-09-08,13.664999961853027
285616,NEE,2011-09-09,13.399999618530272
285617,NEE,2011-09-12,13.529999732971191
285618,NEE,2011-09-13,13.397500038146973
285619,NEE,2011-09-14,13.462499618530272
285620,NEE,2011-09-15,13.585000038146973
285621,NEE,2011-09-16,13.81999969482422
285622,NEE,2011-09-19,13.6875
285623,NEE,2011-09-20,13.917499542236328
285624,NEE,2011-09-21,13.702500343322754
285625,NEE,2011-09-22,13.337499618530272
285626,NEE,2011-09-23,13.452500343322754
285627,NEE,2011-09-26,13.595000267028809
285628,NEE,2011-09-27,13.640000343322754
285629,NEE,2011-09-28,13.460000038146973
285630,NEE,2011-09-29,13.630000114440918
285631,NEE,2011-09-30,13.505000114440918
285632,NEE,2011-10-03,13.217499732971191
285633,NEE,2011-10-04,13.2524995803833
285634,NEE,2011-10-05,13.255000114440918
285635,NEE,2011-10-06,13.4399995803833
285636,NEE,2011-10-07,13.550000190734863
285637,NEE,2011-10-10,13.774999618530272
285638,NEE,2011-10-11,13.692500114440918
285639,NEE,2011-10-12,13.670000076293944
285640,NEE,2011-10-13,13.647500038146973
285641,NEE,2011-10-14,13.71500015258789
285642,NEE,2011-10-17,13.672499656677246
285643,NEE,2011-10-18,13.707500457763672
285644,NEE,2011-10-19,13.6875
285645,NEE,2011-10-20,13.770000457763672
285646,NEE,2011-10-21,13.967499732971191
285647,NEE,2011-10-24,13.960000038146973
285648,NEE,2011-10-25,13.800000190734863
285649,NEE,2011-10-26,14.00749969482422
285650,NEE,2011-10-27,14.449999809265137
285651,NEE,2011-10-28,14.260000228881836
285652,NEE,2011-10-31,14.100000381469728
285653,NEE,2011-11-01,13.837499618530272
285654,NEE,2011-11-02,14.050000190734863
285655,NEE,2011-11-03,14.40250015258789
285656,NEE,2011-11-04,14.109999656677246
285657,NEE,2011-11-07,14.00749969482422
285658,NEE,2011-11-08,14.112500190734863
285659,NEE,2011-11-09,13.720000267028809
285660,NEE,2011-11-10,13.822500228881836
285661,NEE,2011-11-11,13.954999923706056
285662,NEE,2011-11-14,13.817500114440918
285663,NEE,2011-11-15,13.912500381469728
285664,NEE,2011-11-16,13.899999618530272
285665,NEE,2011-11-17,13.845000267028809
285666,NEE,2011-11-18,13.88249969482422
285667,NEE,2011-11-21,13.675000190734863
285668,NEE,2011-11-22,13.364999771118164
285669,NEE,2011-11-23,13.095000267028809
285670,NEE,2011-11-25,13.142499923706056
285671,NEE,2011-11-28,13.387499809265137
285672,NEE,2011-11-29,13.600000381469728
285673,NEE,2011-11-30,13.859999656677246
285674,NEE,2011-12-01,13.895000457763672
285675,NEE,2011-12-02,13.9399995803833
285676,NEE,2011-12-05,14.1274995803833
285677,NEE,2011-12-06,14.19499969482422
285678,NEE,2011-12-07,14.270000457763672
285679,NEE,2011-12-08,14.154999732971191
285680,NEE,2011-12-09,14.369999885559082
285681,NEE,2011-12-12,14.2475004196167
285682,NEE,2011-12-13,14.345000267028809
285683,NEE,2011-12-14,14.292499542236328
285684,NEE,2011-12-15,14.477499961853027
285685,NEE,2011-12-16,14.467499732971191
285686,NEE,2011-12-19,14.387499809265137
285687,NEE,2011-12-20,14.6850004196167
285688,NEE,2011-12-21,14.920000076293944
285689,NEE,2011-12-22,14.93000030517578
285690,NEE,2011-12-23,15.0625
285691,NEE,2011-12-27,15.192500114440918
285692,NEE,2011-12-28,15.167499542236328
285693,NEE,2011-12-29,15.270000457763672
285694,NEE,2011-12-30,15.220000267028809
285695,NEE,2012-01-03,14.737500190734863
285696,NEE,2012-01-04,14.699999809265137
285697,NEE,2012-01-05,14.887499809265137
285698,NEE,2012-01-06,14.729999542236328
285699,NEE,2012-01-09,14.7475004196167
285700,NEE,2012-01-10,14.8125
285701,NEE,2012-01-11,14.802499771118164
285702,NEE,2012-01-12,14.84749984741211
285703,NEE,2012-01-13,14.779999732971191
285704,NEE,2012-01-17,14.787500381469728
285705,NEE,2012-01-18,14.875
285706,NEE,2012-01-19,14.697500228881836
285707,NEE,2012-01-20,14.827500343322754
285708,NEE,2012-01-23,14.84000015258789
285709,NEE,2012-01-24,14.797499656677246
285710,NEE,2012-01-25,15.012499809265137
285711,NEE,2012-01-26,14.917499542236328
285712,NEE,2012-01-27,14.979999542236328
285713,NEE,2012-01-30,14.982500076293944
285714,NEE,2012-01-31,14.962499618530272
285715,NEE,2012-02-01,14.987500190734863
285716,NEE,2012-02-02,15.02750015258789
285717,NEE,2012-02-03,15.052499771118164
285718,NEE,2012-02-06,14.99250030517578
285719,NEE,2012-02-07,15.045000076293944
285720,NEE,2012-02-08,15.087499618530272
285721,NEE,2012-02-09,15.072500228881836
285722,NEE,2012-02-10,15.09000015258789
285723,NEE,2012-02-13,15.010000228881836
285724,NEE,2012-02-14,15.095000267028809
285725,NEE,2012-02-15,14.99250030517578
285726,NEE,2012-02-16,15.107500076293944
285727,NEE,2012-02-17,15.05500030517578
285728,NEE,2012-02-21,15.102499961853027
285729,NEE,2012-02-22,15.045000076293944
285730,NEE,2012-02-23,15.052499771118164
285731,NEE,2012-02-24,15.192500114440918
285732,NEE,2012-02-27,15.204999923706056
285733,NEE,2012-02-28,15.119999885559082
285734,NEE,2012-02-29,14.8774995803833
285735,NEE,2012-03-01,14.952500343322754
285736,NEE,2012-03-02,14.949999809265137
285737,NEE,2012-03-05,14.960000038146973
285738,NEE,2012-03-06,14.88249969482422
285739,NEE,2012-03-07,14.9375
285740,NEE,2012-03-08,14.9399995803833
285741,NEE,2012-03-09,15.0024995803833
285742,NEE,2012-03-12,15.192500114440918
285743,NEE,2012-03-13,15.227499961853027
285744,NEE,2012-03-14,15.015000343322754
285745,NEE,2012-03-15,15.0625
285746,NEE,2012-03-16,15.039999961853027
285747,NEE,2012-03-19,15.00749969482422
285748,NEE,2012-03-20,15.050000190734863
285749,NEE,2012-03-21,15.077500343322754
285750,NEE,2012-03-22,15.072500228881836
285751,NEE,2012-03-23,15.100000381469728
285752,NEE,2012-03-26,15.232500076293944
285753,NEE,2012-03-27,15.239999771118164
285754,NEE,2012-03-28,15.112500190734863
285755,NEE,2012-03-29,15.149999618530272
285756,NEE,2012-03-30,15.270000457763672
285757,NEE,2012-04-02,15.457500457763672
285758,NEE,2012-04-03,15.489999771118164
285759,NEE,2012-04-04,15.609999656677246
285760,NEE,2012-04-05,15.720000267028809
285761,NEE,2012-04-09,15.657500267028809
285762,NEE,2012-04-10,15.5625
285763,NEE,2012-04-11,15.600000381469728
285764,NEE,2012-04-12,15.630000114440918
285765,NEE,2012-04-13,15.520000457763672
285766,NEE,2012-04-16,15.68000030517578
285767,NEE,2012-04-17,15.755000114440918
285768,NEE,2012-04-18,15.699999809265137
285769,NEE,2012-04-19,15.68000030517578
285770,NEE,2012-04-20,15.864999771118164
285771,NEE,2012-04-23,15.835000038146973
285772,NEE,2012-04-24,15.975000381469728
285773,NEE,2012-04-25,16.102500915527344
285774,NEE,2012-04-26,16.107500076293945
285775,NEE,2012-04-27,16.135000228881836
285776,NEE,2012-04-30,16.087499618530273
285777,NEE,2012-05-01,15.947500228881836
285778,NEE,2012-05-02,15.947500228881836
285779,NEE,2012-05-03,15.899999618530272
285780,NEE,2012-05-04,15.892499923706056
285781,NEE,2012-05-07,16.03499984741211
285782,NEE,2012-05-08,16.049999237060547
285783,NEE,2012-05-09,16.037500381469727
285784,NEE,2012-05-10,16.272499084472656
285785,NEE,2012-05-11,16.292499542236328
285786,NEE,2012-05-14,16.424999237060547
285787,NEE,2012-05-15,16.40999984741211
285788,NEE,2012-05-16,16.389999389648438
285789,NEE,2012-05-17,16.262500762939453
285790,NEE,2012-05-18,16.25
285791,NEE,2012-05-21,16.299999237060547
285792,NEE,2012-05-22,16.40250015258789
285793,NEE,2012-05-23,16.235000610351562
285794,NEE,2012-05-24,16.25749969482422
285795,NEE,2012-05-25,16.332500457763672
285796,NEE,2012-05-29,16.40999984741211
285797,NEE,2012-05-30,16.292499542236328
285798,NEE,2012-05-31,16.334999084472656
285799,NEE,2012-06-01,16.147499084472656
285800,NEE,2012-06-04,16.1825008392334
285801,NEE,2012-06-05,16.287500381469727
285802,NEE,2012-06-06,16.415000915527344
285803,NEE,2012-06-07,16.5625
285804,NEE,2012-06-08,16.735000610351562
285805,NEE,2012-06-11,16.670000076293945
285806,NEE,2012-06-12,16.725000381469727
285807,NEE,2012-06-13,16.75
285808,NEE,2012-06-14,16.877500534057617
285809,NEE,2012-06-15,16.9424991607666
285810,NEE,2012-06-18,17.049999237060547
285811,NEE,2012-06-19,16.959999084472656
285812,NEE,2012-06-20,16.799999237060547
285813,NEE,2012-06-21,16.65250015258789
285814,NEE,2012-06-22,16.655000686645508
285815,NEE,2012-06-25,16.727500915527344
285816,NEE,2012-06-26,16.7549991607666
285817,NEE,2012-06-27,16.940000534057617
285818,NEE,2012-06-28,16.982500076293945
285819,NEE,2012-06-29,17.202499389648438
285820,NEE,2012-07-02,17.209999084472656
285821,NEE,2012-07-03,17.142499923706055
285822,NEE,2012-07-05,17.102500915527344
285823,NEE,2012-07-06,17.075000762939453
285824,NEE,2012-07-09,16.96500015258789
285825,NEE,2012-07-10,17.13249969482422
285826,NEE,2012-07-11,17.092500686645508
285827,NEE,2012-07-12,17.104999542236328
285828,NEE,2012-07-13,17.332500457763672
285829,NEE,2012-07-16,17.38249969482422
285830,NEE,2012-07-17,17.364999771118164
285831,NEE,2012-07-18,17.625
285832,NEE,2012-07-19,17.575000762939453
285833,NEE,2012-07-20,17.622499465942383
285834,NEE,2012-07-23,17.487499237060547
285835,NEE,2012-07-24,17.3125
285836,NEE,2012-07-25,17.204999923706055
285837,NEE,2012-07-26,17.68000030517578
285838,NEE,2012-07-27,17.772499084472656
285839,NEE,2012-07-30,17.854999542236328
285840,NEE,2012-07-31,17.725000381469727
285841,NEE,2012-08-01,17.645000457763672
285842,NEE,2012-08-02,17.549999237060547
285843,NEE,2012-08-03,17.717500686645508
285844,NEE,2012-08-06,17.59749984741211
285845,NEE,2012-08-07,17.462499618530273
285846,NEE,2012-08-08,17.450000762939453
285847,NEE,2012-08-09,17.3125
285848,NEE,2012-08-10,17.450000762939453
285849,NEE,2012-08-13,17.322500228881836
285850,NEE,2012-08-14,17.397499084472656
285851,NEE,2012-08-15,17.3075008392334
285852,NEE,2012-08-16,17.395000457763672
285853,NEE,2012-08-17,17.399999618530273
285854,NEE,2012-08-20,17.25749969482422
285855,NEE,2012-08-21,17.139999389648438
285856,NEE,2012-08-22,17.052499771118164
285857,NEE,2012-08-23,16.852500915527344
285858,NEE,2012-08-24,16.959999084472656
285859,NEE,2012-08-27,17.075000762939453
285860,NEE,2012-08-28,17.09749984741211
285861,NEE,2012-08-29,16.9375
285862,NEE,2012-08-30,16.844999313354492
285863,NEE,2012-08-31,16.827499389648438
285864,NEE,2012-09-04,16.797500610351562
285865,NEE,2012-09-05,16.787500381469727
285866,NEE,2012-09-06,16.852500915527344
285867,NEE,2012-09-07,16.912500381469727
285868,NEE,2012-09-10,16.985000610351562
285869,NEE,2012-09-11,16.934999465942383
285870,NEE,2012-09-12,16.77750015258789
285871,NEE,2012-09-13,17.174999237060547
285872,NEE,2012-09-14,16.947500228881836
285873,NEE,2012-09-17,16.887500762939453
285874,NEE,2012-09-18,16.852500915527344
285875,NEE,2012-09-19,16.877500534057617
285876,NEE,2012-09-20,17.012500762939453
285877,NEE,2012-09-21,17.157499313354492
285878,NEE,2012-09-24,17.372499465942383
285879,NEE,2012-09-25,17.397499084472656
285880,NEE,2012-09-26,17.487499237060547
285881,NEE,2012-09-27,17.53499984741211
285882,NEE,2012-09-28,17.582500457763672
285883,NEE,2012-10-01,17.537500381469727
285884,NEE,2012-10-02,17.642499923706055
285885,NEE,2012-10-03,17.68000030517578
285886,NEE,2012-10-04,17.770000457763672
285887,NEE,2012-10-05,17.707500457763672
285888,NEE,2012-10-08,17.670000076293945
285889,NEE,2012-10-09,17.577499389648438
285890,NEE,2012-10-10,17.47249984741211
285891,NEE,2012-10-11,17.462499618530273
285892,NEE,2012-10-12,17.342500686645508
285893,NEE,2012-10-15,17.415000915527344
285894,NEE,2012-10-16,17.622499465942383
285895,NEE,2012-10-17,17.94499969482422
285896,NEE,2012-10-18,18.012500762939453
285897,NEE,2012-10-19,17.93000030517578
285898,NEE,2012-10-22,17.915000915527344
285899,NEE,2012-10-23,17.690000534057617
285900,NEE,2012-10-24,17.38249969482422
285901,NEE,2012-10-25,17.434999465942383
285902,NEE,2012-10-26,17.3799991607666
285903,NEE,2012-10-31,17.514999389648438
285904,NEE,2012-11-01,17.467500686645508
285905,NEE,2012-11-02,17.4325008392334
285906,NEE,2012-11-05,17.40250015258789
285907,NEE,2012-11-06,17.287500381469727
285908,NEE,2012-11-07,17.012500762939453
285909,NEE,2012-11-08,16.90250015258789
285910,NEE,2012-11-09,16.844999313354492
285911,NEE,2012-11-12,16.697500228881836
285912,NEE,2012-11-13,16.774999618530273
285913,NEE,2012-11-14,16.672500610351562
285914,NEE,2012-11-15,16.622499465942383
285915,NEE,2012-11-16,16.837499618530273
285916,NEE,2012-11-19,16.927499771118164
285917,NEE,2012-11-20,16.927499771118164
285918,NEE,2012-11-21,16.8125
285919,NEE,2012-11-23,16.799999237060547
285920,NEE,2012-11-26,16.989999771118164
285921,NEE,2012-11-27,16.954999923706055
285922,NEE,2012-11-28,16.852500915527344
285923,NEE,2012-11-29,17.02750015258789
285924,NEE,2012-11-30,17.177499771118164
285925,NEE,2012-12-03,17.072500228881836
285926,NEE,2012-12-04,16.977500915527344
285927,NEE,2012-12-05,17.295000076293945
285928,NEE,2012-12-06,17.290000915527344
285929,NEE,2012-12-07,17.342500686645508
285930,NEE,2012-12-10,17.28499984741211
285931,NEE,2012-12-11,17.327499389648438
285932,NEE,2012-12-12,17.3075008392334
285933,NEE,2012-12-13,17.512500762939453
285934,NEE,2012-12-14,17.36750030517578
285935,NEE,2012-12-17,17.6299991607666
285936,NEE,2012-12-18,17.72249984741211
285937,NEE,2012-12-19,17.642499923706055
285938,NEE,2012-12-20,17.647499084472656
285939,NEE,2012-12-21,17.489999771118164
285940,NEE,2012-12-24,17.479999542236328
285941,NEE,2012-12-26,17.27750015258789
285942,NEE,2012-12-27,17.302499771118164
285943,NEE,2012-12-28,17.0625
285944,NEE,2012-12-31,17.297500610351562
285945,NEE,2013-01-02,17.6299991607666
285946,NEE,2013-01-03,17.63249969482422
285947,NEE,2013-01-04,17.719999313354492
285948,NEE,2013-01-07,17.637500762939453
285949,NEE,2013-01-08,17.825000762939453
285950,NEE,2013-01-09,17.700000762939453
285951,NEE,2013-01-10,17.872499465942383
285952,NEE,2013-01-11,17.94499969482422
285953,NEE,2013-01-14,17.922500610351562
285954,NEE,2013-01-15,17.969999313354492
285955,NEE,2013-01-16,17.827499389648438
285956,NEE,2013-01-17,17.770000457763672
285957,NEE,2013-01-18,17.887500762939453
285958,NEE,2013-01-22,17.9950008392334
285959,NEE,2013-01-23,17.947500228881836
285960,NEE,2013-01-24,18.024999618530277
285961,NEE,2013-01-25,18.125
285962,NEE,2013-01-28,18.100000381469727
285963,NEE,2013-01-29,18.15250015258789
285964,NEE,2013-01-30,18.0
285965,NEE,2013-01-31,18.012500762939453
285966,NEE,2013-02-01,18.06999969482422
285967,NEE,2013-02-04,17.997499465942383
285968,NEE,2013-02-05,18.040000915527344
285969,NEE,2013-02-06,18.002500534057617
285970,NEE,2013-02-07,18.0625
285971,NEE,2013-02-08,18.024999618530277
285972,NEE,2013-02-11,18.045000076293945
285973,NEE,2013-02-12,18.122499465942383
285974,NEE,2013-02-13,18.137500762939453
285975,NEE,2013-02-14,18.049999237060547
285976,NEE,2013-02-15,18.125
285977,NEE,2013-02-19,18.225000381469727
285978,NEE,2013-02-20,18.23500061035156
285979,NEE,2013-02-21,18.13249969482422
285980,NEE,2013-02-22,18.1875
285981,NEE,2013-02-25,18.04750061035156
285982,NEE,2013-02-26,18.0674991607666
285983,NEE,2013-02-27,17.985000610351562
285984,NEE,2013-02-28,17.967500686645508
285985,NEE,2013-03-01,18.09000015258789
285986,NEE,2013-03-04,18.397499084472656
285987,NEE,2013-03-05,18.46999931335449
285988,NEE,2013-03-06,18.542499542236328
285989,NEE,2013-03-07,18.48500061035156
285990,NEE,2013-03-08,18.540000915527344
285991,NEE,2013-03-11,18.545000076293945
285992,NEE,2013-03-12,18.274999618530277
285993,NEE,2013-03-13,18.4375
285994,NEE,2013-03-14,18.502500534057617
285995,NEE,2013-03-15,18.61750030517578
285996,NEE,2013-03-18,18.530000686645508
285997,NEE,2013-03-19,18.780000686645508
285998,NEE,2013-03-20,18.924999237060547
285999,NEE,2013-03-21,18.897499084472656
286000,NEE,2013-03-22,19.042499542236328
286001,NEE,2013-03-25,19.045000076293945
286002,NEE,2013-03-26,19.292499542236328
286003,NEE,2013-03-27,19.21999931335449
286004,NEE,2013-03-28,19.420000076293945
286005,NEE,2013-04-01,19.3700008392334
286006,NEE,2013-04-02,19.540000915527344
286007,NEE,2013-04-03,19.57999992370605
286008,NEE,2013-04-04,19.8075008392334
286009,NEE,2013-04-05,19.88500022888184
286010,NEE,2013-04-08,19.98500061035156
286011,NEE,2013-04-09,19.79750061035156
286012,NEE,2013-04-10,19.96500015258789
286013,NEE,2013-04-11,19.959999084472656
286014,NEE,2013-04-12,19.872499465942383
286015,NEE,2013-04-15,19.737499237060547
286016,NEE,2013-04-16,19.927499771118164
286017,NEE,2013-04-17,19.7549991607666
286018,NEE,2013-04-18,19.712499618530277
286019,NEE,2013-04-19,20.020000457763672
286020,NEE,2013-04-22,19.977500915527344
286021,NEE,2013-04-23,20.02750015258789
286022,NEE,2013-04-24,20.13999938964844
286023,NEE,2013-04-25,20.11000061035156
286024,NEE,2013-04-26,20.13500022888184
286025,NEE,2013-04-29,20.315000534057617
286026,NEE,2013-04-30,20.50749969482422
286027,NEE,2013-05-01,20.332500457763672
286028,NEE,2013-05-02,20.4325008392334
286029,NEE,2013-05-03,20.4375
286030,NEE,2013-05-06,20.149999618530277
286031,NEE,2013-05-07,20.43000030517578
286032,NEE,2013-05-08,20.23500061035156
286033,NEE,2013-05-09,19.959999084472656
286034,NEE,2013-05-10,20.0
286035,NEE,2013-05-13,19.905000686645508
286036,NEE,2013-05-14,20.04750061035156
286037,NEE,2013-05-15,20.290000915527344
286038,NEE,2013-05-16,20.107500076293945
286039,NEE,2013-05-17,20.274999618530277
286040,NEE,2013-05-20,20.059999465942383
286041,NEE,2013-05-21,20.122499465942383
286042,NEE,2013-05-22,19.790000915527344
286043,NEE,2013-05-23,19.55500030517578
286044,NEE,2013-05-24,19.325000762939453
286045,NEE,2013-05-28,19.2549991607666
286046,NEE,2013-05-29,18.93000030517578
286047,NEE,2013-05-30,18.927499771118164
286048,NEE,2013-05-31,18.905000686645508
286049,NEE,2013-06-03,19.06999969482422
286050,NEE,2013-06-04,19.122499465942383
286051,NEE,2013-06-05,18.997499465942383
286052,NEE,2013-06-06,19.34749984741211
286053,NEE,2013-06-07,19.700000762939453
286054,NEE,2013-06-10,19.670000076293945
286055,NEE,2013-06-11,19.717500686645508
286056,NEE,2013-06-12,19.4375
286057,NEE,2013-06-13,19.78249931335449
286058,NEE,2013-06-14,19.9325008392334
286059,NEE,2013-06-17,20.165000915527344
286060,NEE,2013-06-18,20.397499084472656
286061,NEE,2013-06-19,20.04750061035156
286062,NEE,2013-06-20,19.332500457763672
286063,NEE,2013-06-21,19.582500457763672
286064,NEE,2013-06-24,19.59499931335449
286065,NEE,2013-06-25,19.75
286066,NEE,2013-06-26,19.959999084472656
286067,NEE,2013-06-27,20.104999542236328
286068,NEE,2013-06-28,20.3700008392334
286069,NEE,2013-07-01,20.0575008392334
286070,NEE,2013-07-02,20.084999084472656
286071,NEE,2013-07-03,20.030000686645508
286072,NEE,2013-07-05,19.982500076293945
286073,NEE,2013-07-08,20.165000915527344
286074,NEE,2013-07-09,20.337499618530277
286075,NEE,2013-07-10,20.40749931335449
286076,NEE,2013-07-11,20.8075008392334
286077,NEE,2013-07-12,21.002500534057617
286078,NEE,2013-07-15,21.36000061035156
286079,NEE,2013-07-16,21.239999771118164
286080,NEE,2013-07-17,21.20249938964844
286081,NEE,2013-07-18,21.357500076293945
286082,NEE,2013-07-19,21.239999771118164
286083,NEE,2013-07-22,21.21999931335449
286084,NEE,2013-07-23,21.200000762939453
286085,NEE,2013-07-24,20.940000534057617
286086,NEE,2013-07-25,21.020000457763672
286087,NEE,2013-07-26,20.987499237060547
286088,NEE,2013-07-29,21.19750022888184
286089,NEE,2013-07-30,21.6200008392334
286090,NEE,2013-07-31,21.65250015258789
286091,NEE,2013-08-01,22.07250022888184
286092,NEE,2013-08-02,21.98500061035156
286093,NEE,2013-08-05,21.770000457763672
286094,NEE,2013-08-06,21.70499992370605
286095,NEE,2013-08-07,21.690000534057617
286096,NEE,2013-08-08,21.65749931335449
286097,NEE,2013-08-09,21.565000534057617
286098,NEE,2013-08-12,21.397499084472656
286099,NEE,2013-08-13,21.274999618530277
286100,NEE,2013-08-14,21.104999542236328
286101,NEE,2013-08-15,20.75
286102,NEE,2013-08-16,20.537500381469727
286103,NEE,2013-08-19,20.38500022888184
286104,NEE,2013-08-20,20.54750061035156
286105,NEE,2013-08-21,20.19499969482422
286106,NEE,2013-08-22,20.24250030517578
286107,NEE,2013-08-23,20.352500915527344
286108,NEE,2013-08-26,20.13999938964844
286109,NEE,2013-08-27,20.272499084472656
286110,NEE,2013-08-28,20.270000457763672
286111,NEE,2013-08-29,20.13999938964844
286112,NEE,2013-08-30,20.09000015258789
286113,NEE,2013-09-03,19.9424991607666
286114,NEE,2013-09-04,20.024999618530277
286115,NEE,2013-09-05,19.989999771118164
286116,NEE,2013-09-06,20.002500534057617
286117,NEE,2013-09-09,20.0575008392334
286118,NEE,2013-09-10,20.15250015258789
286119,NEE,2013-09-11,19.90250015258789
286120,NEE,2013-09-12,19.8174991607666
286121,NEE,2013-09-13,19.80500030517578
286122,NEE,2013-09-16,19.792499542236328
286123,NEE,2013-09-17,19.75
286124,NEE,2013-09-18,20.637500762939453
286125,NEE,2013-09-19,20.674999237060547
286126,NEE,2013-09-20,20.17250061035156
286127,NEE,2013-09-23,20.30500030517578
286128,NEE,2013-09-24,20.30500030517578
286129,NEE,2013-09-25,20.082500457763672
286130,NEE,2013-09-26,20.11000061035156
286131,NEE,2013-09-27,20.01749992370605
286132,NEE,2013-09-30,20.040000915527344
286133,NEE,2013-10-01,20.01749992370605
286134,NEE,2013-10-02,20.102500915527344
286135,NEE,2013-10-03,19.862499237060547
286136,NEE,2013-10-04,19.912500381469727
286137,NEE,2013-10-07,19.837499618530277
286138,NEE,2013-10-08,19.92250061035156
286139,NEE,2013-10-09,20.0
286140,NEE,2013-10-10,20.350000381469727
286141,NEE,2013-10-11,20.4375
286142,NEE,2013-10-14,20.26499938964844
286143,NEE,2013-10-15,20.052499771118164
286144,NEE,2013-10-16,20.377500534057617
286145,NEE,2013-10-17,20.75
286146,NEE,2013-10-18,20.88500022888184
286147,NEE,2013-10-21,20.94750022888184
286148,NEE,2013-10-22,21.252500534057617
286149,NEE,2013-10-23,21.272499084472656
286150,NEE,2013-10-24,21.292499542236328
286151,NEE,2013-10-25,21.487499237060547
286152,NEE,2013-10-28,21.290000915527344
286153,NEE,2013-10-29,21.4950008392334
286154,NEE,2013-10-30,21.395000457763672
286155,NEE,2013-10-31,21.1875
286156,NEE,2013-11-01,22.03499984741211
286157,NEE,2013-11-04,22.022499084472656
286158,NEE,2013-11-05,21.815000534057617
286159,NEE,2013-11-06,22.087499618530277
286160,NEE,2013-11-07,21.75
286161,NEE,2013-11-08,21.780000686645508
286162,NEE,2013-11-11,21.637500762939453
286163,NEE,2013-11-12,21.412500381469727
286164,NEE,2013-11-13,21.524999618530277
286165,NEE,2013-11-14,21.875
286166,NEE,2013-11-15,22.14249992370605
286167,NEE,2013-11-18,22.26499938964844
286168,NEE,2013-11-19,21.825000762939453
286169,NEE,2013-11-20,21.5575008392334
286170,NEE,2013-11-21,21.647499084472656
286171,NEE,2013-11-22,21.647499084472656
286172,NEE,2013-11-25,21.524999618530277
286173,NEE,2013-11-26,21.28249931335449
286174,NEE,2013-11-27,21.23500061035156
286175,NEE,2013-11-29,21.147499084472656
286176,NEE,2013-12-02,20.982500076293945
286177,NEE,2013-12-03,21.012500762939453
286178,NEE,2013-12-04,21.052499771118164
286179,NEE,2013-12-05,20.897499084472656
286180,NEE,2013-12-06,21.15749931335449
286181,NEE,2013-12-09,21.02750015258789
286182,NEE,2013-12-10,20.709999084472656
286183,NEE,2013-12-11,20.600000381469727
286184,NEE,2013-12-12,20.690000534057617
286185,NEE,2013-12-13,20.677499771118164
286186,NEE,2013-12-16,20.71500015258789
286187,NEE,2013-12-17,20.65749931335449
286188,NEE,2013-12-18,20.920000076293945
286189,NEE,2013-12-19,20.9325008392334
286190,NEE,2013-12-20,21.20499992370605
286191,NEE,2013-12-23,21.174999237060547
286192,NEE,2013-12-24,21.1825008392334
286193,NEE,2013-12-26,21.147499084472656
286194,NEE,2013-12-27,21.174999237060547
286195,NEE,2013-12-30,21.262500762939453
286196,NEE,2013-12-31,21.405000686645508
286197,NEE,2014-01-02,21.0625
286198,NEE,2014-01-03,21.09000015258789
286199,NEE,2014-01-06,21.100000381469727
286200,NEE,2014-01-07,21.2549991607666
286201,NEE,2014-01-08,21.32250022888184
286202,NEE,2014-01-09,21.5049991607666
286203,NEE,2014-01-10,21.8125
286204,NEE,2014-01-13,21.670000076293945
286205,NEE,2014-01-14,21.68000030517578
286206,NEE,2014-01-15,21.700000762939453
286207,NEE,2014-01-16,21.887500762939453
286208,NEE,2014-01-17,21.915000915527344
286209,NEE,2014-01-21,22.262500762939453
286210,NEE,2014-01-22,22.21500015258789
286211,NEE,2014-01-23,22.200000762939453
286212,NEE,2014-01-24,21.76499938964844
286213,NEE,2014-01-27,21.72249984741211
286214,NEE,2014-01-28,22.19499969482422
286215,NEE,2014-01-29,22.1924991607666
286216,NEE,2014-01-30,22.739999771118164
286217,NEE,2014-01-31,22.982500076293945
286218,NEE,2014-02-03,22.80500030517578
286219,NEE,2014-02-04,22.53499984741211
286220,NEE,2014-02-05,22.34000015258789
286221,NEE,2014-02-06,22.44499969482422
286222,NEE,2014-02-07,22.65250015258789
286223,NEE,2014-02-10,22.834999084472656
286224,NEE,2014-02-11,22.9950008392334
286225,NEE,2014-02-12,23.049999237060547
286226,NEE,2014-02-13,23.212499618530277
286227,NEE,2014-02-14,23.3174991607666
286228,NEE,2014-02-18,23.337499618530277
286229,NEE,2014-02-19,23.11000061035156
286230,NEE,2014-02-20,23.112499237060547
286231,NEE,2014-02-21,23.13999938964844
286232,NEE,2014-02-24,22.94499969482422
286233,NEE,2014-02-25,22.90999984741211
286234,NEE,2014-02-26,22.614999771118164
286235,NEE,2014-02-27,22.645000457763672
286236,NEE,2014-02-28,22.84749984741211
286237,NEE,2014-03-03,22.56999969482422
286238,NEE,2014-03-04,22.915000915527344
286239,NEE,2014-03-05,22.662500381469727
286240,NEE,2014-03-06,22.684999465942383
286241,NEE,2014-03-07,22.950000762939453
286242,NEE,2014-03-10,22.795000076293945
286243,NEE,2014-03-11,22.739999771118164
286244,NEE,2014-03-12,23.04750061035156
286245,NEE,2014-03-13,23.44499969482422
286246,NEE,2014-03-14,23.565000534057617
286247,NEE,2014-03-17,23.70249938964844
286248,NEE,2014-03-18,23.61750030517578
286249,NEE,2014-03-19,23.325000762939453
286250,NEE,2014-03-20,23.38500022888184
286251,NEE,2014-03-21,23.64249992370605
286252,NEE,2014-03-24,23.520000457763672
286253,NEE,2014-03-25,23.64249992370605
286254,NEE,2014-03-26,23.46999931335449
286255,NEE,2014-03-27,23.65250015258789
286256,NEE,2014-03-28,23.68000030517578
286257,NEE,2014-03-31,23.905000686645508
286258,NEE,2014-04-01,23.71500015258789
286259,NEE,2014-04-02,23.51000022888184
286260,NEE,2014-04-03,23.649999618530277
286261,NEE,2014-04-04,23.752500534057617
286262,NEE,2014-04-07,23.475000381469727
286263,NEE,2014-04-08,24.125
286264,NEE,2014-04-09,24.107500076293945
286265,NEE,2014-04-10,23.9424991607666
286266,NEE,2014-04-11,23.787500381469727
286267,NEE,2014-04-14,24.02750015258789
286268,NEE,2014-04-15,24.309999465942383
286269,NEE,2014-04-16,24.477500915527344
286270,NEE,2014-04-17,24.147499084472656
286271,NEE,2014-04-21,24.170000076293945
286272,NEE,2014-04-22,24.087499618530277
286273,NEE,2014-04-23,24.11750030517578
286274,NEE,2014-04-24,24.17250061035156
286275,NEE,2014-04-25,24.417499542236328
286276,NEE,2014-04-28,24.3174991607666
286277,NEE,2014-04-29,24.49250030517578
286278,NEE,2014-04-30,24.962499618530277
286279,NEE,2014-05-01,24.99250030517578
286280,NEE,2014-05-02,24.497499465942383
286281,NEE,2014-05-05,24.487499237060547
286282,NEE,2014-05-06,24.46500015258789
286283,NEE,2014-05-07,24.815000534057617
286284,NEE,2014-05-08,24.622499465942383
286285,NEE,2014-05-09,24.229999542236328
286286,NEE,2014-05-12,23.95249938964844
286287,NEE,2014-05-13,24.020000457763672
286288,NEE,2014-05-14,24.15250015258789
286289,NEE,2014-05-15,24.0674991607666
286290,NEE,2014-05-16,24.149999618530277
286291,NEE,2014-05-19,23.674999237060547
286292,NEE,2014-05-20,24.082500457763672
286293,NEE,2014-05-21,24.06999969482422
286294,NEE,2014-05-22,24.15999984741211
286295,NEE,2014-05-23,24.114999771118164
286296,NEE,2014-05-27,24.13249969482422
286297,NEE,2014-05-28,24.34000015258789
286298,NEE,2014-05-29,24.137500762939453
286299,NEE,2014-05-30,24.34000015258789
286300,NEE,2014-06-02,24.295000076293945
286301,NEE,2014-06-03,24.290000915527344
286302,NEE,2014-06-04,24.32999992370605
286303,NEE,2014-06-05,24.4424991607666
286304,NEE,2014-06-06,24.36000061035156
286305,NEE,2014-06-09,24.09499931335449
286306,NEE,2014-06-10,23.94499969482422
286307,NEE,2014-06-11,23.725000381469727
286308,NEE,2014-06-12,23.905000686645508
286309,NEE,2014-06-13,24.19499969482422
286310,NEE,2014-06-16,24.290000915527344
286311,NEE,2014-06-17,24.4375
286312,NEE,2014-06-18,24.92250061035156
286313,NEE,2014-06-19,25.040000915527344
286314,NEE,2014-06-20,24.997499465942383
286315,NEE,2014-06-23,24.90749931335449
286316,NEE,2014-06-24,25.1825008392334
286317,NEE,2014-06-25,25.4375
286318,NEE,2014-06-26,25.350000381469727
286319,NEE,2014-06-27,25.399999618530277
286320,NEE,2014-06-30,25.6200008392334
286321,NEE,2014-07-01,25.362499237060547
286322,NEE,2014-07-02,24.924999237060547
286323,NEE,2014-07-03,24.55500030517578
286324,NEE,2014-07-07,24.6200008392334
286325,NEE,2014-07-08,24.725000381469727
286326,NEE,2014-07-09,24.707500457763672
286327,NEE,2014-07-10,24.84749984741211
286328,NEE,2014-07-11,24.74250030517578
286329,NEE,2014-07-14,24.354999542236328
286330,NEE,2014-07-15,24.57999992370605
286331,NEE,2014-07-16,24.68000030517578
286332,NEE,2014-07-17,24.395000457763672
286333,NEE,2014-07-18,24.69499969482422
286334,NEE,2014-07-21,24.670000076293945
286335,NEE,2014-07-22,24.587499618530277
286336,NEE,2014-07-23,24.622499465942383
286337,NEE,2014-07-24,24.68000030517578
286338,NEE,2014-07-25,24.612499237060547
286339,NEE,2014-07-28,24.895000457763672
286340,NEE,2014-07-29,24.600000381469727
286341,NEE,2014-07-30,24.084999084472656
286342,NEE,2014-07-31,23.47249984741211
286343,NEE,2014-08-01,23.45499992370605
286344,NEE,2014-08-04,23.512500762939453
286345,NEE,2014-08-05,23.147499084472656
286346,NEE,2014-08-06,23.087499618530277
286347,NEE,2014-08-07,23.49250030517578
286348,NEE,2014-08-08,23.862499237060547
286349,NEE,2014-08-11,23.72249984741211
286350,NEE,2014-08-12,23.725000381469727
286351,NEE,2014-08-13,23.9375
286352,NEE,2014-08-14,24.04750061035156
286353,NEE,2014-08-15,24.09499931335449
286354,NEE,2014-08-18,24.03499984741211
286355,NEE,2014-08-19,24.32999992370605
286356,NEE,2014-08-20,24.434999465942383
286357,NEE,2014-08-21,24.502500534057617
286358,NEE,2014-08-22,24.40999984741211
286359,NEE,2014-08-25,24.542499542236328
286360,NEE,2014-08-26,24.18000030517578
286361,NEE,2014-08-27,24.22249984741211
286362,NEE,2014-08-28,24.38249969482422
286363,NEE,2014-08-29,24.612499237060547
286364,NEE,2014-09-02,24.3075008392334
286365,NEE,2014-09-03,24.399999618530277
286366,NEE,2014-09-04,24.3075008392334
286367,NEE,2014-09-05,24.479999542236328
286368,NEE,2014-09-08,24.309999465942383
286369,NEE,2014-09-09,23.924999237060547
286370,NEE,2014-09-10,23.905000686645508
286371,NEE,2014-09-11,24.037500381469727
286372,NEE,2014-09-12,23.524999618530277
286373,NEE,2014-09-15,23.545000076293945
286374,NEE,2014-09-16,23.78249931335449
286375,NEE,2014-09-17,23.82250022888184
286376,NEE,2014-09-18,23.645000457763672
286377,NEE,2014-09-19,23.78499984741211
286378,NEE,2014-09-22,23.655000686645508
286379,NEE,2014-09-23,23.637500762939453
286380,NEE,2014-09-24,23.545000076293945
286381,NEE,2014-09-25,23.28499984741211
286382,NEE,2014-09-26,23.36000061035156
286383,NEE,2014-09-29,23.399999618530277
286384,NEE,2014-09-30,23.46999931335449
286385,NEE,2014-10-01,23.57250022888184
286386,NEE,2014-10-02,23.4424991607666
286387,NEE,2014-10-03,23.5575008392334
286388,NEE,2014-10-06,23.415000915527344
286389,NEE,2014-10-07,23.2549991607666
286390,NEE,2014-10-08,23.82999992370605
286391,NEE,2014-10-09,23.397499084472656
286392,NEE,2014-10-10,23.40749931335449
286393,NEE,2014-10-13,23.19750022888184
286394,NEE,2014-10-14,23.334999084472656
286395,NEE,2014-10-15,22.95499992370605
286396,NEE,2014-10-16,23.342500686645508
286397,NEE,2014-10-17,23.5625
286398,NEE,2014-10-20,23.78249931335449
286399,NEE,2014-10-21,23.8799991607666
286400,NEE,2014-10-22,24.13249969482422
286401,NEE,2014-10-23,24.450000762939453
286402,NEE,2014-10-24,24.59000015258789
286403,NEE,2014-10-27,24.522499084472656
286404,NEE,2014-10-28,24.78249931335449
286405,NEE,2014-10-29,24.649999618530277
286406,NEE,2014-10-30,24.977500915527344
286407,NEE,2014-10-31,25.05500030517578
286408,NEE,2014-11-03,25.20249938964844
286409,NEE,2014-11-04,25.239999771118164
286410,NEE,2014-11-05,26.21999931335449
286411,NEE,2014-11-06,25.987499237060547
286412,NEE,2014-11-07,26.1825008392334
286413,NEE,2014-11-10,26.40250015258789
286414,NEE,2014-11-11,26.200000762939453
286415,NEE,2014-11-12,25.772499084472656
286416,NEE,2014-11-13,25.5674991607666
286417,NEE,2014-11-14,25.462499618530277
286418,NEE,2014-11-17,25.802499771118164
286419,NEE,2014-11-18,25.834999084472656
286420,NEE,2014-11-19,25.927499771118164
286421,NEE,2014-11-20,25.76499938964844
286422,NEE,2014-11-21,25.934999465942383
286423,NEE,2014-11-24,25.80500030517578
286424,NEE,2014-11-25,25.712499618530277
286425,NEE,2014-11-26,25.799999237060547
286426,NEE,2014-11-28,26.09749984741211
286427,NEE,2014-12-01,26.20249938964844
286428,NEE,2014-12-02,26.27750015258789
286429,NEE,2014-12-03,26.09749984741211
286430,NEE,2014-12-04,25.872499465942383
286431,NEE,2014-12-05,25.732500076293945
286432,NEE,2014-12-08,25.917499542236328
286433,NEE,2014-12-09,26.147499084472656
286434,NEE,2014-12-10,25.36000061035156
286435,NEE,2014-12-11,25.6200008392334
286436,NEE,2014-12-12,25.20249938964844
286437,NEE,2014-12-15,25.165000915527344
286438,NEE,2014-12-16,25.270000457763672
286439,NEE,2014-12-17,25.780000686645508
286440,NEE,2014-12-18,26.362499237060547
286441,NEE,2014-12-19,26.467500686645508
286442,NEE,2014-12-22,26.48500061035156
286443,NEE,2014-12-23,26.57999992370605
286444,NEE,2014-12-24,26.9950008392334
286445,NEE,2014-12-26,27.32250022888184
286446,NEE,2014-12-29,27.625
286447,NEE,2014-12-30,26.957500457763672
286448,NEE,2014-12-31,26.57250022888184
286449,NEE,2015-01-02,26.67250061035156
286450,NEE,2015-01-05,26.38999938964844
286451,NEE,2015-01-06,26.49250030517578
286452,NEE,2015-01-07,26.73500061035156
286453,NEE,2015-01-08,26.897499084472656
286454,NEE,2015-01-09,26.65999984741211
286455,NEE,2015-01-12,26.592500686645508
286456,NEE,2015-01-13,26.69750022888184
286457,NEE,2015-01-14,26.862499237060547
286458,NEE,2015-01-15,26.76000022888184
286459,NEE,2015-01-16,27.05500030517578
286460,NEE,2015-01-20,27.232500076293945
286461,NEE,2015-01-21,27.47249984741211
286462,NEE,2015-01-22,27.387500762939453
286463,NEE,2015-01-23,27.3700008392334
286464,NEE,2015-01-26,27.4375
286465,NEE,2015-01-27,27.80500030517578
286466,NEE,2015-01-28,27.479999542236328
286467,NEE,2015-01-29,27.915000915527344
286468,NEE,2015-01-30,27.309999465942383
286469,NEE,2015-02-02,27.51749992370605
286470,NEE,2015-02-03,27.559999465942383
286471,NEE,2015-02-04,27.36000061035156
286472,NEE,2015-02-05,27.427499771118164
286473,NEE,2015-02-06,26.450000762939453
286474,NEE,2015-02-09,26.1299991607666
286475,NEE,2015-02-10,26.957500457763672
286476,NEE,2015-02-11,26.26499938964844
286477,NEE,2015-02-12,26.334999084472656
286478,NEE,2015-02-13,25.905000686645508
286479,NEE,2015-02-17,25.854999542236328
286480,NEE,2015-02-18,26.622499465942383
286481,NEE,2015-02-19,26.357500076293945
286482,NEE,2015-02-20,26.399999618530277
286483,NEE,2015-02-23,26.497499465942383
286484,NEE,2015-02-24,26.520000457763672
286485,NEE,2015-02-25,25.94499969482422
286486,NEE,2015-02-26,25.8700008392334
286487,NEE,2015-02-27,25.864999771118164
286488,NEE,2015-03-02,25.38500022888184
286489,NEE,2015-03-03,25.48500061035156
286490,NEE,2015-03-04,25.34749984741211
286491,NEE,2015-03-05,25.53249931335449
286492,NEE,2015-03-06,24.674999237060547
286493,NEE,2015-03-09,24.732500076293945
286494,NEE,2015-03-10,24.497499465942383
286495,NEE,2015-03-11,24.4950008392334
286496,NEE,2015-03-12,25.1299991607666
286497,NEE,2015-03-13,25.15250015258789
286498,NEE,2015-03-16,25.74250030517578
286499,NEE,2015-03-17,25.81999969482422
286500,NEE,2015-03-18,26.725000381469727
286501,NEE,2015-03-19,26.3700008392334
286502,NEE,2015-03-20,26.497499465942383
286503,NEE,2015-03-23,26.434999465942383
286504,NEE,2015-03-24,26.209999084472656
286505,NEE,2015-03-25,25.854999542236328
286506,NEE,2015-03-26,25.68000030517578
286507,NEE,2015-03-27,25.88500022888184
286508,NEE,2015-03-30,26.184999465942383
286509,NEE,2015-03-31,26.012500762939453
286510,NEE,2015-04-01,26.190000534057617
286511,NEE,2015-04-02,26.1875
286512,NEE,2015-04-06,26.38500022888184
286513,NEE,2015-04-07,26.07250022888184
286514,NEE,2015-04-08,26.01000022888184
286515,NEE,2015-04-09,26.002500534057617
286516,NEE,2015-04-10,26.225000381469727
286517,NEE,2015-04-13,25.9375
286518,NEE,2015-04-14,26.09000015258789
286519,NEE,2015-04-15,26.045000076293945
286520,NEE,2015-04-16,25.940000534057617
286521,NEE,2015-04-17,25.787500381469727
286522,NEE,2015-04-20,26.125
286523,NEE,2015-04-21,25.850000381469727
286524,NEE,2015-04-22,25.82250022888184
286525,NEE,2015-04-23,26.06999969482422
286526,NEE,2015-04-24,26.262500762939453
286527,NEE,2015-04-27,25.95499992370605
286528,NEE,2015-04-28,26.024999618530277
286529,NEE,2015-04-29,25.674999237060547
286530,NEE,2015-04-30,25.232500076293945
286531,NEE,2015-05-01,25.46999931335449
286532,NEE,2015-05-04,25.690000534057617
286533,NEE,2015-05-05,25.037500381469727
286534,NEE,2015-05-06,25.00749969482422
286535,NEE,2015-05-07,25.149999618530277
286536,NEE,2015-05-08,25.302499771118164
286537,NEE,2015-05-11,25.002500534057617
286538,NEE,2015-05-12,24.977500915527344
286539,NEE,2015-05-13,25.049999237060547
286540,NEE,2015-05-14,25.270000457763672
286541,NEE,2015-05-15,25.53499984741211
286542,NEE,2015-05-18,25.575000762939453
286543,NEE,2015-05-19,25.627500534057617
286544,NEE,2015-05-20,25.6299991607666
286545,NEE,2015-05-21,25.540000915527344
286546,NEE,2015-05-22,25.5575008392334
286547,NEE,2015-05-26,25.25749969482422
286548,NEE,2015-05-27,25.207500457763672
286549,NEE,2015-05-28,25.5674991607666
286550,NEE,2015-05-29,25.584999084472656
286551,NEE,2015-06-01,25.88249969482422
286552,NEE,2015-06-02,25.55500030517578
286553,NEE,2015-06-03,25.05500030517578
286554,NEE,2015-06-04,25.092500686645508
286555,NEE,2015-06-05,24.6924991607666
286556,NEE,2015-06-08,24.530000686645508
286557,NEE,2015-06-09,24.54750061035156
286558,NEE,2015-06-10,24.780000686645508
286559,NEE,2015-06-11,24.917499542236328
286560,NEE,2015-06-12,24.809999465942383
286561,NEE,2015-06-15,24.780000686645508
286562,NEE,2015-06-16,24.88249969482422
286563,NEE,2015-06-17,25.174999237060547
286564,NEE,2015-06-18,25.565000534057617
286565,NEE,2015-06-19,25.239999771118164
286566,NEE,2015-06-22,25.190000534057617
286567,NEE,2015-06-23,24.82250022888184
286568,NEE,2015-06-24,24.63249969482422
286569,NEE,2015-06-25,24.497499465942383
286570,NEE,2015-06-26,24.674999237060547
286571,NEE,2015-06-29,24.542499542236328
286572,NEE,2015-06-30,24.50749969482422
286573,NEE,2015-07-01,24.607500076293945
286574,NEE,2015-07-02,25.05500030517578
286575,NEE,2015-07-06,25.114999771118164
286576,NEE,2015-07-07,25.71999931335449
286577,NEE,2015-07-08,25.487499237060547
286578,NEE,2015-07-09,25.295000076293945
286579,NEE,2015-07-10,25.40999984741211
286580,NEE,2015-07-13,25.49250030517578
286581,NEE,2015-07-14,25.497499465942383
286582,NEE,2015-07-15,25.6924991607666
286583,NEE,2015-07-16,26.107500076293945
286584,NEE,2015-07-17,25.912500381469727
286585,NEE,2015-07-20,25.787500381469727
286586,NEE,2015-07-21,25.53249931335449
286587,NEE,2015-07-22,25.700000762939453
286588,NEE,2015-07-23,25.51749992370605
286589,NEE,2015-07-24,25.56999969482422
286590,NEE,2015-07-27,25.875
286591,NEE,2015-07-28,26.022499084472656
286592,NEE,2015-07-29,26.147499084472656
286593,NEE,2015-07-30,26.22249984741211
286594,NEE,2015-07-31,26.299999237060547
286595,NEE,2015-08-03,26.927499771118164
286596,NEE,2015-08-04,26.63500022888184
286597,NEE,2015-08-05,26.489999771118164
286598,NEE,2015-08-06,26.4375
286599,NEE,2015-08-07,26.75
286600,NEE,2015-08-10,26.63249969482422
286601,NEE,2015-08-11,26.65749931335449
286602,NEE,2015-08-12,27.100000381469727
286603,NEE,2015-08-13,27.229999542236328
286604,NEE,2015-08-14,27.26000022888184
286605,NEE,2015-08-17,27.38249969482422
286606,NEE,2015-08-18,27.377500534057617
286607,NEE,2015-08-19,27.26749992370605
286608,NEE,2015-08-20,27.0625
286609,NEE,2015-08-21,26.739999771118164
286610,NEE,2015-08-24,25.76000022888184
286611,NEE,2015-08-25,25.127500534057617
286612,NEE,2015-08-26,25.415000915527344
286613,NEE,2015-08-27,25.565000534057617
286614,NEE,2015-08-28,25.45499992370605
286615,NEE,2015-08-31,24.602500915527344
286616,NEE,2015-09-01,23.837499618530277
286617,NEE,2015-09-02,23.76000022888184
286618,NEE,2015-09-03,23.792499542236328
286619,NEE,2015-09-04,23.655000686645508
286620,NEE,2015-09-08,24.272499084472656
286621,NEE,2015-09-09,23.825000762939453
286622,NEE,2015-09-10,23.837499618530277
286623,NEE,2015-09-11,23.962499618530277
286624,NEE,2015-09-14,24.03249931335449
286625,NEE,2015-09-15,24.0575008392334
286626,NEE,2015-09-16,24.377500534057617
286627,NEE,2015-09-17,24.674999237060547
286628,NEE,2015-09-18,24.32250022888184
286629,NEE,2015-09-21,24.512500762939453
286630,NEE,2015-09-22,24.262500762939453
286631,NEE,2015-09-23,24.2450008392334
286632,NEE,2015-09-24,24.3799991607666
286633,NEE,2015-09-25,24.65250015258789
286634,NEE,2015-09-28,24.387500762939453
286635,NEE,2015-09-29,24.19750022888184
286636,NEE,2015-09-30,24.387500762939453
286637,NEE,2015-10-01,24.137500762939453
286638,NEE,2015-10-02,24.63500022888184
286639,NEE,2015-10-05,25.18000030517578
286640,NEE,2015-10-06,24.962499618530277
286641,NEE,2015-10-07,24.982500076293945
286642,NEE,2015-10-08,25.212499618530277
286643,NEE,2015-10-09,25.262500762939453
286644,NEE,2015-10-12,25.362499237060547
286645,NEE,2015-10-13,25.309999465942383
286646,NEE,2015-10-14,25.232500076293945
286647,NEE,2015-10-15,25.799999237060547
286648,NEE,2015-10-16,25.915000915527344
286649,NEE,2015-10-19,25.9424991607666
286650,NEE,2015-10-20,25.98500061035156
286651,NEE,2015-10-21,26.049999237060547
286652,NEE,2015-10-22,26.427499771118164
286653,NEE,2015-10-23,26.13999938964844
286654,NEE,2015-10-26,25.962499618530277
286655,NEE,2015-10-27,26.024999618530277
286656,NEE,2015-10-28,25.737499237060547
286657,NEE,2015-10-29,25.44499969482422
286658,NEE,2015-10-30,25.665000915527344
286659,NEE,2015-11-02,25.5575008392334
286660,NEE,2015-11-03,25.57749938964844
286661,NEE,2015-11-04,25.80500030517578
286662,NEE,2015-11-05,25.524999618530277
286663,NEE,2015-11-06,24.709999084472656
286664,NEE,2015-11-09,24.727500915527344
286665,NEE,2015-11-10,24.75
286666,NEE,2015-11-11,24.93000030517578
286667,NEE,2015-11-12,25.1825008392334
286668,NEE,2015-11-13,25.107500076293945
286669,NEE,2015-11-16,25.530000686645508
286670,NEE,2015-11-17,25.1875
286671,NEE,2015-11-18,24.924999237060547
286672,NEE,2015-11-19,25.247499465942383
286673,NEE,2015-11-20,25.2549991607666
286674,NEE,2015-11-23,25.122499465942383
286675,NEE,2015-11-24,24.852500915527344
286676,NEE,2015-11-25,24.71999931335449
286677,NEE,2015-11-27,24.842500686645508
286678,NEE,2015-11-30,24.96500015258789
286679,NEE,2015-12-01,25.14249992370605
286680,NEE,2015-12-02,24.497499465942383
286681,NEE,2015-12-03,24.104999542236328
286682,NEE,2015-12-04,24.53499984741211
286683,NEE,2015-12-07,24.64249992370605
286684,NEE,2015-12-08,24.834999084472656
286685,NEE,2015-12-09,24.690000534057617
286686,NEE,2015-12-10,24.399999618530277
286687,NEE,2015-12-11,24.352500915527344
286688,NEE,2015-12-14,24.4950008392334
286689,NEE,2015-12-15,24.68000030517578
286690,NEE,2015-12-16,25.912500381469727
286691,NEE,2015-12-17,25.852500915527344
286692,NEE,2015-12-18,25.52750015258789
286693,NEE,2015-12-21,25.575000762939453
286694,NEE,2015-12-22,25.727500915527344
286695,NEE,2015-12-23,25.9950008392334
286696,NEE,2015-12-24,25.982500076293945
286697,NEE,2015-12-28,25.997499465942383
286698,NEE,2015-12-29,26.162500381469727
286699,NEE,2015-12-30,26.227500915527344
286700,NEE,2015-12-31,25.97249984741211
286701,NEE,2016-01-04,25.89249992370605
286702,NEE,2016-01-05,26.145000457763672
286703,NEE,2016-01-06,26.059999465942383
286704,NEE,2016-01-07,26.174999237060547
286705,NEE,2016-01-08,26.292499542236328
286706,NEE,2016-01-11,26.395000457763672
286707,NEE,2016-01-12,26.34499931335449
286708,NEE,2016-01-13,26.155000686645508
286709,NEE,2016-01-14,26.42250061035156
286710,NEE,2016-01-15,26.315000534057617
286711,NEE,2016-01-19,26.95249938964844
286712,NEE,2016-01-20,26.32749938964844
286713,NEE,2016-01-21,26.26000022888184
286714,NEE,2016-01-22,26.649999618530277
286715,NEE,2016-01-25,26.604999542236328
286716,NEE,2016-01-26,26.63999938964844
286717,NEE,2016-01-27,26.6825008392334
286718,NEE,2016-01-28,27.075000762939453
286719,NEE,2016-01-29,27.927499771118164
286720,NEE,2016-02-01,28.2450008392334
286721,NEE,2016-02-02,28.477500915527344
286722,NEE,2016-02-03,28.6875
286723,NEE,2016-02-04,28.3799991607666
286724,NEE,2016-02-05,28.40250015258789
286725,NEE,2016-02-08,28.542499542236328
286726,NEE,2016-02-09,28.837499618530277
286727,NEE,2016-02-10,28.434999465942383
286728,NEE,2016-02-11,27.975000381469727
286729,NEE,2016-02-12,27.917499542236328
286730,NEE,2016-02-16,28.087499618530277
286731,NEE,2016-02-17,27.857500076293945
286732,NEE,2016-02-18,28.582500457763672
286733,NEE,2016-02-19,28.6875
286734,NEE,2016-02-22,28.924999237060547
286735,NEE,2016-02-23,29.030000686645508
286736,NEE,2016-02-24,29.0
286737,NEE,2016-02-25,28.959999084472656
286738,NEE,2016-02-26,28.1299991607666
286739,NEE,2016-02-29,28.20499992370605
286740,NEE,2016-03-01,28.149999618530277
286741,NEE,2016-03-02,28.09000015258789
286742,NEE,2016-03-03,27.905000686645508
286743,NEE,2016-03-04,28.57250022888184
286744,NEE,2016-03-07,28.612499237060547
286745,NEE,2016-03-08,28.862499237060547
286746,NEE,2016-03-09,29.065000534057617
286747,NEE,2016-03-10,28.92250061035156
286748,NEE,2016-03-11,28.95499992370605
286749,NEE,2016-03-14,28.959999084472656
286750,NEE,2016-03-15,28.899999618530277
286751,NEE,2016-03-16,29.280000686645508
286752,NEE,2016-03-17,29.582500457763672
286753,NEE,2016-03-18,29.625
286754,NEE,2016-03-21,29.39249992370605
286755,NEE,2016-03-22,29.26000022888184
286756,NEE,2016-03-23,29.42250061035156
286757,NEE,2016-03-24,29.6200008392334
286758,NEE,2016-03-28,29.395000457763672
286759,NEE,2016-03-29,29.752500534057617
286760,NEE,2016-03-30,29.625
286761,NEE,2016-03-31,29.584999084472656
286762,NEE,2016-04-01,29.677499771118164
286763,NEE,2016-04-04,29.68000030517578
286764,NEE,2016-04-05,29.087499618530277
286765,NEE,2016-04-06,29.177499771118164
286766,NEE,2016-04-07,29.04750061035156
286767,NEE,2016-04-08,29.20249938964844
286768,NEE,2016-04-11,29.0575008392334
286769,NEE,2016-04-12,29.262500762939453
286770,NEE,2016-04-13,29.1200008392334
286771,NEE,2016-04-14,29.037500381469727
286772,NEE,2016-04-15,29.357500076293945
286773,NEE,2016-04-18,29.4424991607666
286774,NEE,2016-04-19,29.524999618530277
286775,NEE,2016-04-20,28.877500534057617
286776,NEE,2016-04-21,28.227500915527344
286777,NEE,2016-04-22,28.61000061035156
286778,NEE,2016-04-25,28.61750030517578
286779,NEE,2016-04-26,28.8799991607666
286780,NEE,2016-04-27,29.22249984741211
286781,NEE,2016-04-28,29.11750030517578
286782,NEE,2016-04-29,29.395000457763672
286783,NEE,2016-05-02,29.51499938964844
286784,NEE,2016-05-03,29.604999542236328
286785,NEE,2016-05-04,29.864999771118164
286786,NEE,2016-05-05,29.712499618530277
286787,NEE,2016-05-06,29.622499465942383
286788,NEE,2016-05-09,29.72249984741211
286789,NEE,2016-05-10,29.899999618530277
286790,NEE,2016-05-11,29.92250061035156
286791,NEE,2016-05-12,30.287500381469727
286792,NEE,2016-05-13,30.190000534057617
286793,NEE,2016-05-16,30.3700008392334
286794,NEE,2016-05-17,29.94499969482422
286795,NEE,2016-05-18,29.5049991607666
286796,NEE,2016-05-19,29.602500915527344
286797,NEE,2016-05-20,29.832500457763672
286798,NEE,2016-05-23,29.497499465942383
286799,NEE,2016-05-24,29.97249984741211
286800,NEE,2016-05-25,29.774999618530277
286801,NEE,2016-05-26,29.95499992370605
286802,NEE,2016-05-27,29.959999084472656
286803,NEE,2016-05-31,30.030000686645508
286804,NEE,2016-06-01,30.037500381469727
286805,NEE,2016-06-02,29.95249938964844
286806,NEE,2016-06-03,30.450000762939453
286807,NEE,2016-06-06,30.4375
286808,NEE,2016-06-07,30.27750015258789
286809,NEE,2016-06-08,30.729999542236328
286810,NEE,2016-06-09,30.9950008392334
286811,NEE,2016-06-10,30.957500457763672
286812,NEE,2016-06-13,30.897499084472656
286813,NEE,2016-06-14,31.2450008392334
286814,NEE,2016-06-15,30.959999084472656
286815,NEE,2016-06-16,31.212499618530277
286816,NEE,2016-06-17,31.274999618530277
286817,NEE,2016-06-20,31.059999465942383
286818,NEE,2016-06-21,31.0674991607666
286819,NEE,2016-06-22,30.90999984741211
286820,NEE,2016-06-23,30.95249938964844
286821,NEE,2016-06-24,30.950000762939453
286822,NEE,2016-06-27,31.96999931335449
286823,NEE,2016-06-28,32.1150016784668
286824,NEE,2016-06-29,31.9375
286825,NEE,2016-06-30,32.599998474121094
286826,NEE,2016-07-01,32.432498931884766
286827,NEE,2016-07-05,32.717498779296875
286828,NEE,2016-07-06,32.72249984741211
286829,NEE,2016-07-07,32.08250045776367
286830,NEE,2016-07-08,32.48249816894531
286831,NEE,2016-07-11,32.42250061035156
286832,NEE,2016-07-12,31.832500457763672
286833,NEE,2016-07-13,32.04249954223633
286834,NEE,2016-07-14,31.809999465942383
286835,NEE,2016-07-15,31.895000457763672
286836,NEE,2016-07-18,32.0625
286837,NEE,2016-07-19,32.022499084472656
286838,NEE,2016-07-20,31.802499771118164
286839,NEE,2016-07-21,32.064998626708984
286840,NEE,2016-07-22,32.45249938964844
286841,NEE,2016-07-25,32.372501373291016
286842,NEE,2016-07-26,32.10749816894531
286843,NEE,2016-07-27,31.792499542236328
286844,NEE,2016-07-28,31.854999542236328
286845,NEE,2016-07-29,32.0724983215332
286846,NEE,2016-08-01,32.125
286847,NEE,2016-08-02,31.90749931335449
286848,NEE,2016-08-03,32.022499084472656
286849,NEE,2016-08-04,31.862499237060547
286850,NEE,2016-08-05,31.497499465942383
286851,NEE,2016-08-08,31.497499465942383
286852,NEE,2016-08-09,31.51749992370605
286853,NEE,2016-08-10,31.592500686645508
286854,NEE,2016-08-11,31.7549991607666
286855,NEE,2016-08-12,31.69750022888184
286856,NEE,2016-08-15,31.32999992370605
286857,NEE,2016-08-16,30.997499465942383
286858,NEE,2016-08-17,31.450000762939453
286859,NEE,2016-08-18,31.739999771118164
286860,NEE,2016-08-19,31.270000457763672
286861,NEE,2016-08-22,31.26000022888184
286862,NEE,2016-08-23,31.0674991607666
286863,NEE,2016-08-24,31.037500381469727
286864,NEE,2016-08-25,31.127500534057617
286865,NEE,2016-08-26,30.405000686645508
286866,NEE,2016-08-29,30.584999084472656
286867,NEE,2016-08-30,30.30500030517578
286868,NEE,2016-08-31,30.23500061035156
286869,NEE,2016-09-01,30.25
286870,NEE,2016-09-02,30.78249931335449
286871,NEE,2016-09-06,31.32250022888184
286872,NEE,2016-09-07,31.26499938964844
286873,NEE,2016-09-08,31.34499931335449
286874,NEE,2016-09-09,30.21500015258789
286875,NEE,2016-09-12,30.82250022888184
286876,NEE,2016-09-13,30.38500022888184
286877,NEE,2016-09-14,30.524999618530277
286878,NEE,2016-09-15,30.6825008392334
286879,NEE,2016-09-16,30.82999992370605
286880,NEE,2016-09-19,31.184999465942383
286881,NEE,2016-09-20,31.26749992370605
286882,NEE,2016-09-21,31.959999084472656
286883,NEE,2016-09-22,32.00749969482422
286884,NEE,2016-09-23,31.6875
286885,NEE,2016-09-26,31.5575008392334
286886,NEE,2016-09-27,31.69750022888184
286887,NEE,2016-09-28,31.6200008392334
286888,NEE,2016-09-29,30.924999237060547
286889,NEE,2016-09-30,30.57999992370605
286890,NEE,2016-10-03,30.28249931335449
286891,NEE,2016-10-04,29.725000381469727
286892,NEE,2016-10-05,29.63500022888184
286893,NEE,2016-10-06,29.50749969482422
286894,NEE,2016-10-07,30.434999465942383
286895,NEE,2016-10-10,30.69499969482422
286896,NEE,2016-10-11,30.287500381469727
286897,NEE,2016-10-12,30.7450008392334
286898,NEE,2016-10-13,31.15749931335449
286899,NEE,2016-10-14,31.00749969482422
286900,NEE,2016-10-17,31.01499938964844
286901,NEE,2016-10-18,31.27750015258789
286902,NEE,2016-10-19,31.145000457763672
286903,NEE,2016-10-20,31.03249931335449
286904,NEE,2016-10-21,30.927499771118164
286905,NEE,2016-10-24,31.09499931335449
286906,NEE,2016-10-25,31.3799991607666
286907,NEE,2016-10-26,31.549999237060547
286908,NEE,2016-10-27,31.280000686645508
286909,NEE,2016-10-28,31.4325008392334
286910,NEE,2016-10-31,32.0
286911,NEE,2016-11-01,31.47249984741211
286912,NEE,2016-11-02,30.920000076293945
286913,NEE,2016-11-03,30.959999084472656
286914,NEE,2016-11-04,30.795000076293945
286915,NEE,2016-11-07,31.165000915527344
286916,NEE,2016-11-08,31.292499542236328
286917,NEE,2016-11-09,29.372499465942383
286918,NEE,2016-11-10,28.76499938964844
286919,NEE,2016-11-11,28.38500022888184
286920,NEE,2016-11-14,28.61000061035156
286921,NEE,2016-11-15,28.75749969482422
286922,NEE,2016-11-16,28.57250022888184
286923,NEE,2016-11-17,28.69499969482422
286924,NEE,2016-11-18,28.522499084472656
286925,NEE,2016-11-21,28.587499618530277
286926,NEE,2016-11-22,28.457500457763672
286927,NEE,2016-11-23,28.354999542236328
286928,NEE,2016-11-25,28.690000534057617
286929,NEE,2016-11-28,29.075000762939453
286930,NEE,2016-11-29,29.3174991607666
286931,NEE,2016-11-30,28.5575008392334
286932,NEE,2016-12-01,28.237499237060547
286933,NEE,2016-12-02,28.602500915527344
286934,NEE,2016-12-05,28.75
286935,NEE,2016-12-06,28.6875
286936,NEE,2016-12-07,29.420000076293945
286937,NEE,2016-12-08,29.217500686645508
286938,NEE,2016-12-09,29.122499465942383
286939,NEE,2016-12-12,29.362499237060547
286940,NEE,2016-12-13,29.7549991607666
286941,NEE,2016-12-14,29.00749969482422
286942,NEE,2016-12-15,29.25749969482422
286943,NEE,2016-12-16,29.725000381469727
286944,NEE,2016-12-19,29.80500030517578
286945,NEE,2016-12-20,29.825000762939453
286946,NEE,2016-12-21,29.649999618530277
286947,NEE,2016-12-22,29.725000381469727
286948,NEE,2016-12-23,29.8075008392334
286949,NEE,2016-12-27,29.8125
286950,NEE,2016-12-28,29.662500381469727
286951,NEE,2016-12-29,30.045000076293945
286952,NEE,2016-12-30,29.864999771118164
286953,NEE,2017-01-03,29.68000030517578
286954,NEE,2017-01-04,29.76749992370605
286955,NEE,2017-01-05,29.75
286956,NEE,2017-01-06,29.662500381469727
286957,NEE,2017-01-09,29.587499618530277
286958,NEE,2017-01-10,29.645000457763672
286959,NEE,2017-01-11,29.852500915527344
286960,NEE,2017-01-12,29.875
286961,NEE,2017-01-13,29.762500762939453
286962,NEE,2017-01-17,30.05500030517578
286963,NEE,2017-01-18,30.00749969482422
286964,NEE,2017-01-19,29.81999969482422
286965,NEE,2017-01-20,29.815000534057617
286966,NEE,2017-01-23,29.69499969482422
286967,NEE,2017-01-24,29.70249938964844
286968,NEE,2017-01-25,29.7549991607666
286969,NEE,2017-01-26,29.6875
286970,NEE,2017-01-27,30.342500686645508
286971,NEE,2017-01-30,30.612499237060547
286972,NEE,2017-01-31,30.93000030517578
286973,NEE,2017-02-01,30.655000686645508
286974,NEE,2017-02-02,30.864999771118164
286975,NEE,2017-02-03,31.052499771118164
286976,NEE,2017-02-06,30.96500015258789
286977,NEE,2017-02-07,31.082500457763672
286978,NEE,2017-02-08,31.575000762939453
286979,NEE,2017-02-09,31.162500381469727
286980,NEE,2017-02-10,31.36750030517578
286981,NEE,2017-02-13,31.5
286982,NEE,2017-02-14,31.5
286983,NEE,2017-02-15,31.32250022888184
286984,NEE,2017-02-16,31.54750061035156
286985,NEE,2017-02-17,31.71500015258789
286986,NEE,2017-02-21,32.064998626708984
286987,NEE,2017-02-22,32.11000061035156
286988,NEE,2017-02-23,32.29249954223633
286989,NEE,2017-02-24,32.7400016784668
286990,NEE,2017-02-27,32.467498779296875
286991,NEE,2017-02-28,32.75
286992,NEE,2017-03-01,32.352500915527344
286993,NEE,2017-03-02,32.73500061035156
286994,NEE,2017-03-03,32.70000076293945
286995,NEE,2017-03-06,32.65999984741211
286996,NEE,2017-03-07,32.662498474121094
286997,NEE,2017-03-08,32.36000061035156
286998,NEE,2017-03-09,32.1875
286999,NEE,2017-03-10,32.51499938964844
287000,NEE,2017-03-13,32.6150016784668
287001,NEE,2017-03-14,32.64250183105469
287002,NEE,2017-03-15,32.974998474121094
287003,NEE,2017-03-16,32.474998474121094
287004,NEE,2017-03-17,32.557498931884766
287005,NEE,2017-03-20,32.47249984741211
287006,NEE,2017-03-21,32.962501525878906
287007,NEE,2017-03-22,33.102500915527344
287008,NEE,2017-03-23,33.022499084472656
287009,NEE,2017-03-24,33.20000076293945
287010,NEE,2017-03-27,32.775001525878906
287011,NEE,2017-03-28,32.814998626708984
287012,NEE,2017-03-29,32.63750076293945
287013,NEE,2017-03-30,32.032501220703125
287014,NEE,2017-03-31,32.092498779296875
287015,NEE,2017-04-03,32.18000030517578
287016,NEE,2017-04-04,32.3849983215332
287017,NEE,2017-04-05,32.65999984741211
287018,NEE,2017-04-06,32.439998626708984
287019,NEE,2017-04-07,32.23249816894531
287020,NEE,2017-04-10,32.35749816894531
287021,NEE,2017-04-11,32.33000183105469
287022,NEE,2017-04-12,32.627498626708984
287023,NEE,2017-04-13,32.692501068115234
287024,NEE,2017-04-17,32.727500915527344
287025,NEE,2017-04-18,32.98500061035156
287026,NEE,2017-04-19,32.875
287027,NEE,2017-04-20,32.717498779296875
287028,NEE,2017-04-21,33.255001068115234
287029,NEE,2017-04-24,33.1875
287030,NEE,2017-04-25,33.22999954223633
287031,NEE,2017-04-26,33.20750045776367
287032,NEE,2017-04-27,33.380001068115234
287033,NEE,2017-04-28,33.38999938964844
287034,NEE,2017-05-01,33.2599983215332
287035,NEE,2017-05-02,33.505001068115234
287036,NEE,2017-05-03,33.34000015258789
287037,NEE,2017-05-04,33.584999084472656
287038,NEE,2017-05-05,33.58250045776367
287039,NEE,2017-05-08,33.73749923706055
287040,NEE,2017-05-09,33.442501068115234
287041,NEE,2017-05-10,33.54249954223633
287042,NEE,2017-05-11,33.65999984741211
287043,NEE,2017-05-12,33.88750076293945
287044,NEE,2017-05-15,34.032501220703125
287045,NEE,2017-05-16,33.974998474121094
287046,NEE,2017-05-17,34.11249923706055
287047,NEE,2017-05-18,34.23500061035156
287048,NEE,2017-05-19,34.3224983215332
287049,NEE,2017-05-22,34.587501525878906
287050,NEE,2017-05-23,34.7400016784668
287051,NEE,2017-05-24,35.037498474121094
287052,NEE,2017-05-25,35.17499923706055
287053,NEE,2017-05-26,35.1775016784668
287054,NEE,2017-05-30,35.162498474121094
287055,NEE,2017-05-31,35.36000061035156
287056,NEE,2017-06-01,35.474998474121094
287057,NEE,2017-06-02,35.6775016784668
287058,NEE,2017-06-05,35.462501525878906
287059,NEE,2017-06-06,35.47999954223633
287060,NEE,2017-06-07,35.64500045776367
287061,NEE,2017-06-08,35.36249923706055
287062,NEE,2017-06-09,35.060001373291016
287063,NEE,2017-06-12,34.85499954223633
287064,NEE,2017-06-13,34.98749923706055
287065,NEE,2017-06-14,35.287498474121094
287066,NEE,2017-06-15,35.467498779296875
287067,NEE,2017-06-16,35.709999084472656
287068,NEE,2017-06-19,35.59749984741211
287069,NEE,2017-06-20,35.4900016784668
287070,NEE,2017-06-21,35.26499938964844
287071,NEE,2017-06-22,35.397499084472656
287072,NEE,2017-06-23,35.78499984741211
287073,NEE,2017-06-26,36.057498931884766
287074,NEE,2017-06-27,35.567501068115234
287075,NEE,2017-06-28,35.255001068115234
287076,NEE,2017-06-29,34.99250030517578
287077,NEE,2017-06-30,35.032501220703125
287078,NEE,2017-07-03,34.904998779296875
287079,NEE,2017-07-05,34.70500183105469
287080,NEE,2017-07-06,34.89250183105469
287081,NEE,2017-07-07,35.119998931884766
287082,NEE,2017-07-10,35.25749969482422
287083,NEE,2017-07-11,35.1875
287084,NEE,2017-07-12,35.19499969482422
287085,NEE,2017-07-13,35.14500045776367
287086,NEE,2017-07-14,35.415000915527344
287087,NEE,2017-07-17,35.24250030517578
287088,NEE,2017-07-18,35.372501373291016
287089,NEE,2017-07-19,35.45000076293945
287090,NEE,2017-07-20,35.869998931884766
287091,NEE,2017-07-21,36.09249877929688
287092,NEE,2017-07-24,35.787498474121094
287093,NEE,2017-07-25,35.77750015258789
287094,NEE,2017-07-26,36.372501373291016
287095,NEE,2017-07-27,36.16249847412109
287096,NEE,2017-07-28,36.27999877929688
287097,NEE,2017-07-31,36.522499084472656
287098,NEE,2017-08-01,36.64250183105469
287099,NEE,2017-08-02,36.685001373291016
287100,NEE,2017-08-03,36.8849983215332
287101,NEE,2017-08-04,36.6875
287102,NEE,2017-08-07,36.772499084472656
287103,NEE,2017-08-08,36.837501525878906
287104,NEE,2017-08-09,36.810001373291016
287105,NEE,2017-08-10,36.93000030517578
287106,NEE,2017-08-11,36.79499816894531
287107,NEE,2017-08-14,37.01499938964844
287108,NEE,2017-08-15,37.26250076293945
287109,NEE,2017-08-16,37.494998931884766
287110,NEE,2017-08-17,37.15250015258789
287111,NEE,2017-08-18,37.48249816894531
287112,NEE,2017-08-21,37.61249923706055
287113,NEE,2017-08-22,37.709999084472656
287114,NEE,2017-08-23,37.40999984741211
287115,NEE,2017-08-24,37.32749938964844
287116,NEE,2017-08-25,37.525001525878906
287117,NEE,2017-08-28,37.720001220703125
287118,NEE,2017-08-29,37.68000030517578
287119,NEE,2017-08-30,37.65499877929688
287120,NEE,2017-08-31,37.62749862670898
287121,NEE,2017-09-01,37.540000915527344
287122,NEE,2017-09-05,37.56499862670898
287123,NEE,2017-09-06,37.0625
287124,NEE,2017-09-07,37.372501373291016
287125,NEE,2017-09-08,37.06499862670898
287126,NEE,2017-09-11,37.84999847412109
287127,NEE,2017-09-12,37.282501220703125
287128,NEE,2017-09-13,37.04499816894531
287129,NEE,2017-09-14,37.38750076293945
287130,NEE,2017-09-15,37.522499084472656
287131,NEE,2017-09-18,37.07500076293945
287132,NEE,2017-09-19,36.97999954223633
287133,NEE,2017-09-20,36.685001373291016
287134,NEE,2017-09-21,36.69499969482422
287135,NEE,2017-09-22,36.59000015258789
287136,NEE,2017-09-25,36.70500183105469
287137,NEE,2017-09-26,36.92499923706055
287138,NEE,2017-09-27,36.5625
287139,NEE,2017-09-28,36.747501373291016
287140,NEE,2017-09-29,36.63750076293945
287141,NEE,2017-10-02,36.685001373291016
287142,NEE,2017-10-03,36.72249984741211
287143,NEE,2017-10-04,37.14250183105469
287144,NEE,2017-10-05,36.93999862670898
287145,NEE,2017-10-06,36.86750030517578
287146,NEE,2017-10-09,36.97499847412109
287147,NEE,2017-10-10,37.25749969482422
287148,NEE,2017-10-11,37.46749877929688
287149,NEE,2017-10-12,37.67499923706055
287150,NEE,2017-10-13,37.63750076293945
287151,NEE,2017-10-16,37.880001068115234
287152,NEE,2017-10-17,38.16749954223633
287153,NEE,2017-10-18,38.1349983215332
287154,NEE,2017-10-19,38.46749877929688
287155,NEE,2017-10-20,38.540000915527344
287156,NEE,2017-10-23,38.595001220703125
287157,NEE,2017-10-24,38.55500030517578
287158,NEE,2017-10-25,38.46500015258789
287159,NEE,2017-10-26,38.34749984741211
287160,NEE,2017-10-27,38.959999084472656
287161,NEE,2017-10-30,38.84000015258789
287162,NEE,2017-10-31,38.76750183105469
287163,NEE,2017-11-01,38.345001220703125
287164,NEE,2017-11-02,37.46500015258789
287165,NEE,2017-11-03,38.16249847412109
287166,NEE,2017-11-06,37.96500015258789
287167,NEE,2017-11-07,38.872501373291016
287168,NEE,2017-11-08,38.72999954223633
287169,NEE,2017-11-09,38.8125
287170,NEE,2017-11-10,38.790000915527344
287171,NEE,2017-11-13,39.19499969482422
287172,NEE,2017-11-14,39.59999847412109
287173,NEE,2017-11-15,39.34000015258789
287174,NEE,2017-11-16,39.3224983215332
287175,NEE,2017-11-17,39.0099983215332
287176,NEE,2017-11-20,38.97999954223633
287177,NEE,2017-11-21,39.0525016784668
287178,NEE,2017-11-22,38.79499816894531
287179,NEE,2017-11-24,39.00749969482422
287180,NEE,2017-11-27,39.25
287181,NEE,2017-11-28,39.4474983215332
287182,NEE,2017-11-29,39.442501068115234
287183,NEE,2017-11-30,39.5099983215332
287184,NEE,2017-12-01,39.36750030517578
287185,NEE,2017-12-04,38.99250030517578
287186,NEE,2017-12-05,38.90999984741211
287187,NEE,2017-12-06,39.44499969482422
287188,NEE,2017-12-07,39.54499816894531
287189,NEE,2017-12-08,39.75749969482422
287190,NEE,2017-12-11,39.8125
287191,NEE,2017-12-12,39.26750183105469
287192,NEE,2017-12-13,39.11750030517578
287193,NEE,2017-12-14,39.494998931884766
287194,NEE,2017-12-15,39.60749816894531
287195,NEE,2017-12-18,39.087501525878906
287196,NEE,2017-12-19,38.525001525878906
287197,NEE,2017-12-20,38.40999984741211
287198,NEE,2017-12-21,38.619998931884766
287199,NEE,2017-12-22,38.6349983215332
287200,NEE,2017-12-26,38.5
287201,NEE,2017-12-27,38.8224983215332
287202,NEE,2017-12-28,39.087501525878906
287203,NEE,2017-12-29,39.04750061035156
287204,NEE,2018-01-02,38.772499084472656
287205,NEE,2018-01-03,37.95000076293945
287206,NEE,2018-01-04,37.755001068115234
287207,NEE,2018-01-05,37.9275016784668
287208,NEE,2018-01-08,38.2400016784668
287209,NEE,2018-01-09,37.959999084472656
287210,NEE,2018-01-10,37.647499084472656
287211,NEE,2018-01-11,37.625
287212,NEE,2018-01-12,37.58000183105469
287213,NEE,2018-01-16,37.6349983215332
287214,NEE,2018-01-17,37.970001220703125
287215,NEE,2018-01-18,37.69499969482422
287216,NEE,2018-01-19,37.540000915527344
287217,NEE,2018-01-22,37.505001068115234
287218,NEE,2018-01-23,38.18000030517578
287219,NEE,2018-01-24,37.712501525878906
287220,NEE,2018-01-25,38.272499084472656
287221,NEE,2018-01-26,39.42250061035156
287222,NEE,2018-01-29,38.91999816894531
287223,NEE,2018-01-30,38.775001525878906
287224,NEE,2018-01-31,39.60499954223633
287225,NEE,2018-02-01,39.084999084472656
287226,NEE,2018-02-02,38.97999954223633
287227,NEE,2018-02-05,38.5724983215332
287228,NEE,2018-02-06,37.38999938964844
287229,NEE,2018-02-07,37.022499084472656
287230,NEE,2018-02-08,36.3224983215332
287231,NEE,2018-02-09,37.025001525878906
287232,NEE,2018-02-12,37.5
287233,NEE,2018-02-13,37.76750183105469
287234,NEE,2018-02-14,37.52000045776367
287235,NEE,2018-02-15,38.60749816894531
287236,NEE,2018-02-16,39.01250076293945
287237,NEE,2018-02-20,38.45249938964844
287238,NEE,2018-02-21,37.93999862670898
287239,NEE,2018-02-22,38.07749938964844
287240,NEE,2018-02-23,39.06499862670898
287241,NEE,2018-02-26,38.66249847412109
287242,NEE,2018-02-27,37.91999816894531
287243,NEE,2018-02-28,38.03749847412109
287244,NEE,2018-03-01,38.307498931884766
287245,NEE,2018-03-02,38.212501525878906
287246,NEE,2018-03-05,38.755001068115234
287247,NEE,2018-03-06,38.31499862670898
287248,NEE,2018-03-07,38.26250076293945
287249,NEE,2018-03-08,38.57749938964844
287250,NEE,2018-03-09,38.70249938964844
287251,NEE,2018-03-12,38.59749984741211
287252,NEE,2018-03-13,38.66749954223633
287253,NEE,2018-03-14,39.50249862670898
287254,NEE,2018-03-15,39.53499984741211
287255,NEE,2018-03-16,40.2599983215332
287256,NEE,2018-03-19,39.98249816894531
287257,NEE,2018-03-20,40.10499954223633
287258,NEE,2018-03-21,40.02000045776367
287259,NEE,2018-03-22,40.47249984741211
287260,NEE,2018-03-23,39.872501373291016
287261,NEE,2018-03-26,40.35749816894531
287262,NEE,2018-03-27,40.647499084472656
287263,NEE,2018-03-28,40.567501068115234
287264,NEE,2018-03-29,40.83250045776367
287265,NEE,2018-04-02,40.59249877929688
287266,NEE,2018-04-03,40.5
287267,NEE,2018-04-04,40.58250045776367
287268,NEE,2018-04-05,41.0
287269,NEE,2018-04-06,40.6875
287270,NEE,2018-04-09,40.532501220703125
287271,NEE,2018-04-10,40.45000076293945
287272,NEE,2018-04-11,40.2599983215332
287273,NEE,2018-04-12,39.76750183105469
287274,NEE,2018-04-13,40.05500030517578
287275,NEE,2018-04-16,40.52999877929688
287276,NEE,2018-04-17,40.80500030517578
287277,NEE,2018-04-18,40.71500015258789
287278,NEE,2018-04-19,40.6349983215332
287279,NEE,2018-04-20,40.1974983215332
287280,NEE,2018-04-23,40.282501220703125
287281,NEE,2018-04-24,40.54249954223633
287282,NEE,2018-04-25,40.08250045776367
287283,NEE,2018-04-26,40.8025016784668
287284,NEE,2018-04-27,40.9900016784668
287285,NEE,2018-04-30,40.977500915527344
287286,NEE,2018-05-01,40.80500030517578
287287,NEE,2018-05-02,40.86249923706055
287288,NEE,2018-05-03,40.76499938964844
287289,NEE,2018-05-04,41.022499084472656
287290,NEE,2018-05-07,40.837501525878906
287291,NEE,2018-05-08,39.977500915527344
287292,NEE,2018-05-09,39.5724983215332
287293,NEE,2018-05-10,40.057498931884766
287294,NEE,2018-05-11,40.185001373291016
287295,NEE,2018-05-14,40.04999923706055
287296,NEE,2018-05-15,39.712501525878906
287297,NEE,2018-05-16,39.29249954223633
287298,NEE,2018-05-17,39.10499954223633
287299,NEE,2018-05-18,39.11249923706055
287300,NEE,2018-05-21,40.05500030517578
287301,NEE,2018-05-22,39.85749816894531
287302,NEE,2018-05-23,40.06999969482422
287303,NEE,2018-05-24,40.29999923706055
287304,NEE,2018-05-25,40.60499954223633
287305,NEE,2018-05-29,40.932498931884766
287306,NEE,2018-05-30,41.317501068115234
287307,NEE,2018-05-31,41.45249938964844
287308,NEE,2018-06-01,40.77000045776367
287309,NEE,2018-06-04,40.29249954223633
287310,NEE,2018-06-05,39.82500076293945
287311,NEE,2018-06-06,39.032501220703125
287312,NEE,2018-06-07,39.095001220703125
287313,NEE,2018-06-08,39.20000076293945
287314,NEE,2018-06-11,38.84999847412109
287315,NEE,2018-06-12,39.352500915527344
287316,NEE,2018-06-13,39.28499984741211
287317,NEE,2018-06-14,39.70500183105469
287318,NEE,2018-06-15,39.8849983215332
287319,NEE,2018-06-18,40.102500915527344
287320,NEE,2018-06-19,40.75
287321,NEE,2018-06-20,40.67499923706055
287322,NEE,2018-06-21,40.84249877929688
287323,NEE,2018-06-22,41.07500076293945
287324,NEE,2018-06-25,41.59999847412109
287325,NEE,2018-06-26,41.692501068115234
287326,NEE,2018-06-27,42.02000045776367
287327,NEE,2018-06-28,41.70249938964844
287328,NEE,2018-06-29,41.75749969482422
287329,NEE,2018-07-02,42.25249862670898
287330,NEE,2018-07-03,42.13999938964844
287331,NEE,2018-07-05,42.1349983215332
287332,NEE,2018-07-06,42.57749938964844
287333,NEE,2018-07-09,41.33000183105469
287334,NEE,2018-07-10,41.86000061035156
287335,NEE,2018-07-11,42.102500915527344
287336,NEE,2018-07-12,42.122501373291016
287337,NEE,2018-07-13,42.380001068115234
287338,NEE,2018-07-16,42.375
287339,NEE,2018-07-17,42.5525016784668
287340,NEE,2018-07-18,42.35499954223633
287341,NEE,2018-07-19,42.5625
287342,NEE,2018-07-20,42.49250030517578
287343,NEE,2018-07-23,42.20750045776367
287344,NEE,2018-07-24,42.5525016784668
287345,NEE,2018-07-25,41.9375
287346,NEE,2018-07-26,42.040000915527344
287347,NEE,2018-07-27,41.744998931884766
287348,NEE,2018-07-30,41.557498931884766
287349,NEE,2018-07-31,41.8849983215332
287350,NEE,2018-08-01,41.97499847412109
287351,NEE,2018-08-02,42.36249923706055
287352,NEE,2018-08-03,42.78749847412109
287353,NEE,2018-08-06,42.75249862670898
287354,NEE,2018-08-07,42.657501220703125
287355,NEE,2018-08-08,42.52000045776367
287356,NEE,2018-08-09,42.712501525878906
287357,NEE,2018-08-10,42.73249816894531
287358,NEE,2018-08-13,42.82500076293945
287359,NEE,2018-08-14,42.98500061035156
287360,NEE,2018-08-15,43.192501068115234
287361,NEE,2018-08-16,43.6974983215332
287362,NEE,2018-08-17,43.79249954223633
287363,NEE,2018-08-20,43.57500076293945
287364,NEE,2018-08-21,43.157501220703125
287365,NEE,2018-08-22,42.9275016784668
287366,NEE,2018-08-23,42.907501220703125
287367,NEE,2018-08-24,43.17499923706055
287368,NEE,2018-08-27,42.8650016784668
287369,NEE,2018-08-28,42.63999938964844
287370,NEE,2018-08-29,42.63249969482422
287371,NEE,2018-08-30,42.70750045776367
287372,NEE,2018-08-31,42.525001525878906
287373,NEE,2018-09-04,42.50749969482422
287374,NEE,2018-09-05,42.90499877929688
287375,NEE,2018-09-06,43.45500183105469
287376,NEE,2018-09-07,43.025001525878906
287377,NEE,2018-09-10,43.00749969482422
287378,NEE,2018-09-11,43.03749847412109
287379,NEE,2018-09-12,43.125
287380,NEE,2018-09-13,43.650001525878906
287381,NEE,2018-09-14,43.41249847412109
287382,NEE,2018-09-17,43.46500015258789
287383,NEE,2018-09-18,43.36000061035156
287384,NEE,2018-09-19,42.29249954223633
287385,NEE,2018-09-20,42.317501068115234
287386,NEE,2018-09-21,42.68999862670898
287387,NEE,2018-09-24,42.20249938964844
287388,NEE,2018-09-25,41.712501525878906
287389,NEE,2018-09-26,41.11249923706055
287390,NEE,2018-09-27,41.397499084472656
287391,NEE,2018-09-28,41.900001525878906
287392,NEE,2018-10-01,41.747501373291016
287393,NEE,2018-10-02,42.334999084472656
287394,NEE,2018-10-03,42.060001373291016
287395,NEE,2018-10-04,42.3125
287396,NEE,2018-10-05,43.09249877929688
287397,NEE,2018-10-08,43.33000183105469
287398,NEE,2018-10-09,43.432498931884766
287399,NEE,2018-10-10,43.1875
287400,NEE,2018-10-11,42.272499084472656
287401,NEE,2018-10-12,42.34000015258789
287402,NEE,2018-10-15,42.40999984741211
287403,NEE,2018-10-16,42.8224983215332
287404,NEE,2018-10-17,42.70500183105469
287405,NEE,2018-10-18,42.89250183105469
287406,NEE,2018-10-19,43.3650016784668
287407,NEE,2018-10-22,43.165000915527344
287408,NEE,2018-10-23,42.657501220703125
287409,NEE,2018-10-24,43.900001525878906
287410,NEE,2018-10-25,43.29999923706055
287411,NEE,2018-10-26,42.47249984741211
287412,NEE,2018-10-29,43.19499969482422
287413,NEE,2018-10-30,43.38750076293945
287414,NEE,2018-10-31,43.125
287415,NEE,2018-11-01,42.61750030517578
287416,NEE,2018-11-02,42.03749847412109
287417,NEE,2018-11-05,42.6775016784668
287418,NEE,2018-11-06,42.8650016784668
287419,NEE,2018-11-07,43.3849983215332
287420,NEE,2018-11-08,43.4900016784668
287421,NEE,2018-11-09,44.13999938964844
287422,NEE,2018-11-12,44.622501373291016
287423,NEE,2018-11-13,44.665000915527344
287424,NEE,2018-11-14,44.20500183105469
287425,NEE,2018-11-15,44.79499816894531
287426,NEE,2018-11-16,45.09749984741211
287427,NEE,2018-11-19,45.50249862670898
287428,NEE,2018-11-20,44.692501068115234
287429,NEE,2018-11-21,44.04499816894531
287430,NEE,2018-11-23,44.33250045776367
287431,NEE,2018-11-26,44.25749969482422
287432,NEE,2018-11-27,44.5
287433,NEE,2018-11-28,44.51250076293945
287434,NEE,2018-11-29,44.27999877929688
287435,NEE,2018-11-30,45.4275016784668
287436,NEE,2018-12-03,45.622501373291016
287437,NEE,2018-12-04,45.54249954223633
287438,NEE,2018-12-06,45.665000915527344
287439,NEE,2018-12-07,45.71500015258789
287440,NEE,2018-12-10,45.65250015258789
287441,NEE,2018-12-11,45.744998931884766
287442,NEE,2018-12-12,45.32749938964844
287443,NEE,2018-12-13,45.54999923706055
287444,NEE,2018-12-14,45.310001373291016
287445,NEE,2018-12-17,43.91249847412109
287446,NEE,2018-12-18,44.0
287447,NEE,2018-12-19,43.630001068115234
287448,NEE,2018-12-20,43.727500915527344
287449,NEE,2018-12-21,43.52750015258789
287450,NEE,2018-12-24,42.02000045776367
287451,NEE,2018-12-26,42.584999084472656
287452,NEE,2018-12-27,43.040000915527344
287453,NEE,2018-12-28,43.18000030517578
287454,NEE,2018-12-31,43.45500183105469
287455,NEE,2019-01-02,42.45750045776367
287456,NEE,2019-01-03,42.352500915527344
287457,NEE,2019-01-04,43.13249969482422
287458,NEE,2019-01-07,43.06999969482422
287459,NEE,2019-01-08,43.3849983215332
287460,NEE,2019-01-09,43.1974983215332
287461,NEE,2019-01-10,43.84749984741211
287462,NEE,2019-01-11,43.9275016784668
287463,NEE,2019-01-14,42.807498931884766
287464,NEE,2019-01-15,43.68000030517578
287465,NEE,2019-01-16,43.66999816894531
287466,NEE,2019-01-17,43.872501373291016
287467,NEE,2019-01-18,44.022499084472656
287468,NEE,2019-01-22,44.345001220703125
287469,NEE,2019-01-23,44.845001220703125
287470,NEE,2019-01-24,45.06999969482422
287471,NEE,2019-01-25,43.54999923706055
287472,NEE,2019-01-28,43.11750030517578
287473,NEE,2019-01-29,43.21500015258789
287474,NEE,2019-01-30,43.397499084472656
287475,NEE,2019-01-31,44.744998931884766
287476,NEE,2019-02-01,44.45500183105469
287477,NEE,2019-02-04,44.525001525878906
287478,NEE,2019-02-05,44.54249954223633
287479,NEE,2019-02-06,44.525001525878906
287480,NEE,2019-02-07,45.337501525878906
287481,NEE,2019-02-08,45.75249862670898
287482,NEE,2019-02-11,45.75249862670898
287483,NEE,2019-02-12,45.817501068115234
287484,NEE,2019-02-13,45.712501525878906
287485,NEE,2019-02-14,45.65250015258789
287486,NEE,2019-02-15,46.0099983215332
287487,NEE,2019-02-19,46.34249877929688
287488,NEE,2019-02-20,46.40999984741211
287489,NEE,2019-02-21,46.63999938964844
287490,NEE,2019-02-22,47.032501220703125
287491,NEE,2019-02-25,46.970001220703125
287492,NEE,2019-02-26,47.057498931884766
287493,NEE,2019-02-27,46.70249938964844
287494,NEE,2019-02-28,46.93000030517578
287495,NEE,2019-03-01,46.88999938964844
287496,NEE,2019-03-04,47.060001373291016
287497,NEE,2019-03-05,47.08000183105469
287498,NEE,2019-03-06,46.89250183105469
287499,NEE,2019-03-07,46.98249816894531
287500,NEE,2019-03-08,47.17499923706055
287501,NEE,2019-03-11,47.375
287502,NEE,2019-03-12,47.72249984741211
287503,NEE,2019-03-13,47.74250030517578
287504,NEE,2019-03-14,47.744998931884766
287505,NEE,2019-03-15,47.810001373291016
287506,NEE,2019-03-18,47.71749877929688
287507,NEE,2019-03-19,47.125
287508,NEE,2019-03-20,47.46749877929688
287509,NEE,2019-03-21,47.977500915527344
287510,NEE,2019-03-22,48.48249816894531
287511,NEE,2019-03-25,48.40250015258789
287512,NEE,2019-03-26,48.75
287513,NEE,2019-03-27,48.47999954223633
287514,NEE,2019-03-28,47.97999954223633
287515,NEE,2019-03-29,48.33000183105469
287516,NEE,2019-04-01,47.622501373291016
287517,NEE,2019-04-02,47.369998931884766
287518,NEE,2019-04-03,47.32749938964844
287519,NEE,2019-04-04,47.09999847412109
287520,NEE,2019-04-05,47.52000045776367
287521,NEE,2019-04-08,47.15999984741211
287522,NEE,2019-04-09,47.4275016784668
287523,NEE,2019-04-10,47.15499877929688
287524,NEE,2019-04-11,47.5099983215332
287525,NEE,2019-04-12,47.712501525878906
287526,NEE,2019-04-15,47.790000915527344
287527,NEE,2019-04-16,47.380001068115234
287528,NEE,2019-04-17,47.41249847412109
287529,NEE,2019-04-18,47.34000015258789
287530,NEE,2019-04-22,47.595001220703125
287531,NEE,2019-04-23,47.4474983215332
287532,NEE,2019-04-24,47.51499938964844
287533,NEE,2019-04-25,47.619998931884766
287534,NEE,2019-04-26,47.9275016784668
287535,NEE,2019-04-29,47.942501068115234
287536,NEE,2019-04-30,48.61000061035156
287537,NEE,2019-05-01,48.317501068115234
287538,NEE,2019-05-02,47.93000030517578
287539,NEE,2019-05-03,48.102500915527344
287540,NEE,2019-05-06,47.72499847412109
287541,NEE,2019-05-07,47.4375
287542,NEE,2019-05-08,46.970001220703125
287543,NEE,2019-05-09,47.15250015258789
287544,NEE,2019-05-10,47.93999862670898
287545,NEE,2019-05-13,48.73249816894531
287546,NEE,2019-05-14,48.72499847412109
287547,NEE,2019-05-15,48.71500015258789
287548,NEE,2019-05-16,49.27750015258789
287549,NEE,2019-05-17,49.744998931884766
287550,NEE,2019-05-20,49.837501525878906
287551,NEE,2019-05-21,49.72499847412109
287552,NEE,2019-05-22,50.48249816894531
287553,NEE,2019-05-23,50.88249969482422
287554,NEE,2019-05-24,50.84249877929688
287555,NEE,2019-05-28,50.29249954223633
287556,NEE,2019-05-29,49.68000030517578
287557,NEE,2019-05-30,49.73500061035156
287558,NEE,2019-05-31,49.5525016784668
287559,NEE,2019-06-03,49.89500045776367
287560,NEE,2019-06-04,49.845001220703125
287561,NEE,2019-06-05,51.16249847412109
287562,NEE,2019-06-06,51.43999862670898
287563,NEE,2019-06-07,51.09749984741211
287564,NEE,2019-06-10,50.85499954223633
287565,NEE,2019-06-11,50.49250030517578
287566,NEE,2019-06-12,51.13750076293945
287567,NEE,2019-06-13,51.192501068115234
287568,NEE,2019-06-14,51.7400016784668
287569,NEE,2019-06-17,51.59249877929688
287570,NEE,2019-06-18,51.35499954223633
287571,NEE,2019-06-19,51.560001373291016
287572,NEE,2019-06-20,51.595001220703125
287573,NEE,2019-06-21,51.88750076293945
287574,NEE,2019-06-24,52.04999923706055
287575,NEE,2019-06-25,51.55500030517578
287576,NEE,2019-06-26,50.76750183105469
287577,NEE,2019-06-27,51.13750076293945
287578,NEE,2019-06-28,51.21500015258789
287579,NEE,2019-07-01,51.005001068115234
287580,NEE,2019-07-02,51.915000915527344
287581,NEE,2019-07-03,52.182498931884766
287582,NEE,2019-07-05,52.02750015258789
287583,NEE,2019-07-08,52.282501220703125
287584,NEE,2019-07-09,52.040000915527344
287585,NEE,2019-07-10,52.369998931884766
287586,NEE,2019-07-11,52.59999847412109
287587,NEE,2019-07-12,52.182498931884766
287588,NEE,2019-07-15,52.212501525878906
287589,NEE,2019-07-16,51.970001220703125
287590,NEE,2019-07-17,52.477500915527344
287591,NEE,2019-07-18,53.09000015258789
287592,NEE,2019-07-19,52.432498931884766
287593,NEE,2019-07-22,52.34000015258789
287594,NEE,2019-07-23,51.82500076293945
287595,NEE,2019-07-24,52.51499938964844
287596,NEE,2019-07-25,51.907501220703125
287597,NEE,2019-07-26,52.29249954223633
287598,NEE,2019-07-29,52.845001220703125
287599,NEE,2019-07-30,52.34749984741211
287600,NEE,2019-07-31,51.79249954223633
287601,NEE,2019-08-01,52.56499862670898
287602,NEE,2019-08-02,52.852500915527344
287603,NEE,2019-08-05,52.01250076293945
287604,NEE,2019-08-06,52.84999847412109
287605,NEE,2019-08-07,53.21749877929688
287606,NEE,2019-08-08,53.80500030517578
287607,NEE,2019-08-09,54.119998931884766
287608,NEE,2019-08-12,53.86249923706055
287609,NEE,2019-08-13,53.90499877929688
287610,NEE,2019-08-14,53.7400016784668
287611,NEE,2019-08-15,54.28749847412109
287612,NEE,2019-08-16,54.38249969482422
287613,NEE,2019-08-19,54.7400016784668
287614,NEE,2019-08-20,54.782501220703125
287615,NEE,2019-08-21,55.31499862670898
287616,NEE,2019-08-22,55.40499877929688
287617,NEE,2019-08-23,55.47499847412109
287618,NEE,2019-08-26,55.90499877929688
287619,NEE,2019-08-27,56.00249862670898
287620,NEE,2019-08-28,55.29750061035156
287621,NEE,2019-08-29,55.27999877929688
287622,NEE,2019-08-30,54.77000045776367
287623,NEE,2019-09-03,56.38999938964844
287624,NEE,2019-09-04,56.02999877929688
287625,NEE,2019-09-05,54.95249938964844
287626,NEE,2019-09-06,55.03499984741211
287627,NEE,2019-09-09,54.97249984741211
287628,NEE,2019-09-10,54.52999877929688
287629,NEE,2019-09-11,55.01499938964844
287630,NEE,2019-09-12,55.185001373291016
287631,NEE,2019-09-13,54.622501373291016
287632,NEE,2019-09-16,54.57749938964844
287633,NEE,2019-09-17,55.55500030517578
287634,NEE,2019-09-18,55.97499847412109
287635,NEE,2019-09-19,56.22499847412109
287636,NEE,2019-09-20,56.43000030517578
287637,NEE,2019-09-23,56.31999969482422
287638,NEE,2019-09-24,57.12749862670898
287639,NEE,2019-09-25,57.34249877929688
287640,NEE,2019-09-26,57.93000030517578
287641,NEE,2019-09-27,57.81499862670898
287642,NEE,2019-09-30,58.247501373291016
287643,NEE,2019-10-01,58.00749969482422
287644,NEE,2019-10-02,57.27750015258789
287645,NEE,2019-10-03,57.54249954223633
287646,NEE,2019-10-04,58.397499084472656
287647,NEE,2019-10-07,58.13750076293945
287648,NEE,2019-10-08,57.49250030517578
287649,NEE,2019-10-09,58.34000015258789
287650,NEE,2019-10-10,58.0
287651,NEE,2019-10-11,57.3849983215332
287652,NEE,2019-10-14,57.22499847412109
287653,NEE,2019-10-15,56.8849983215332
287654,NEE,2019-10-16,57.477500915527344
287655,NEE,2019-10-17,57.772499084472656
287656,NEE,2019-10-18,58.119998931884766
287657,NEE,2019-10-21,58.20000076293945
287658,NEE,2019-10-22,59.060001373291016
287659,NEE,2019-10-23,59.0
287660,NEE,2019-10-24,59.38750076293945
287661,NEE,2019-10-25,59.220001220703125
287662,NEE,2019-10-28,58.307498931884766
287663,NEE,2019-10-29,58.150001525878906
287664,NEE,2019-10-30,58.8650016784668
287665,NEE,2019-10-31,59.584999084472656
287666,NEE,2019-11-01,58.9275016784668
287667,NEE,2019-11-04,57.400001525878906
287668,NEE,2019-11-05,56.77750015258789
287669,NEE,2019-11-06,56.872501373291016
287670,NEE,2019-11-07,55.772499084472656
287671,NEE,2019-11-08,55.52000045776367
287672,NEE,2019-11-11,55.55500030517578
287673,NEE,2019-11-12,55.80500030517578
287674,NEE,2019-11-13,56.977500915527344
287675,NEE,2019-11-14,57.46749877929688
287676,NEE,2019-11-15,57.85499954223633
287677,NEE,2019-11-18,58.040000915527344
287678,NEE,2019-11-19,58.165000915527344
287679,NEE,2019-11-20,58.80500030517578
287680,NEE,2019-11-21,58.78499984741211
287681,NEE,2019-11-22,58.345001220703125
287682,NEE,2019-11-25,58.13999938964844
287683,NEE,2019-11-26,58.72999954223633
287684,NEE,2019-11-27,58.26750183105469
287685,NEE,2019-11-29,58.45500183105469
287686,NEE,2019-12-02,57.8125
287687,NEE,2019-12-03,58.057498931884766
287688,NEE,2019-12-04,58.56499862670898
287689,NEE,2019-12-05,58.63999938964844
287690,NEE,2019-12-06,58.59749984741211
287691,NEE,2019-12-09,58.567501068115234
287692,NEE,2019-12-10,58.61249923706055
287693,NEE,2019-12-11,58.94499969482422
287694,NEE,2019-12-12,58.47499847412109
287695,NEE,2019-12-13,59.23749923706055
287696,NEE,2019-12-16,59.86750030517578
287697,NEE,2019-12-17,59.95500183105469
287698,NEE,2019-12-18,60.0724983215332
287699,NEE,2019-12-19,60.16249847412109
287700,NEE,2019-12-20,60.6775016784668
287701,NEE,2019-12-23,59.69499969482422
287702,NEE,2019-12-24,60.12749862670898
287703,NEE,2019-12-26,60.4900016784668
287704,NEE,2019-12-27,60.62749862670898
287705,NEE,2019-12-30,60.3224983215332
287706,NEE,2019-12-31,60.540000915527344
287707,NEE,2020-01-02,59.65499877929688
287708,NEE,2020-01-03,60.08000183105469
287709,NEE,2020-01-06,60.380001068115234
287710,NEE,2020-01-07,60.32749938964844
287711,NEE,2020-01-08,60.29999923706055
287712,NEE,2020-01-09,60.772499084472656
287713,NEE,2020-01-10,60.88750076293945
287714,NEE,2020-01-13,61.59999847412109
287715,NEE,2020-01-14,61.932498931884766
287716,NEE,2020-01-15,62.89500045776367
287717,NEE,2020-01-16,63.067501068115234
287718,NEE,2020-01-17,63.34999847412109
287719,NEE,2020-01-21,64.22250366210938
287720,NEE,2020-01-22,64.9749984741211
287721,NEE,2020-01-23,65.0199966430664
287722,NEE,2020-01-24,65.93000030517578
287723,NEE,2020-01-27,66.68499755859375
287724,NEE,2020-01-28,66.45249938964844
287725,NEE,2020-01-29,66.44000244140625
287726,NEE,2020-01-30,67.48249816894531
287727,NEE,2020-01-31,67.05000305175781
287728,NEE,2020-02-03,66.70249938964844
287729,NEE,2020-02-04,66.13500213623047
287730,NEE,2020-02-05,66.67749786376953
287731,NEE,2020-02-06,67.0824966430664
287732,NEE,2020-02-07,67.38500213623047
287733,NEE,2020-02-10,67.93499755859375
287734,NEE,2020-02-11,68.0374984741211
287735,NEE,2020-02-12,67.56500244140625
287736,NEE,2020-02-13,68.86750030517578
287737,NEE,2020-02-14,69.62999725341797
287738,NEE,2020-02-18,70.51000213623047
287739,NEE,2020-02-19,68.6675033569336
287740,NEE,2020-02-20,69.25749969482422
287741,NEE,2020-02-21,69.39749908447266
287742,NEE,2020-02-24,68.48500061035156
287743,NEE,2020-02-25,67.5824966430664
287744,NEE,2020-02-26,67.36750030517578
287745,NEE,2020-02-27,63.962501525878906
287746,NEE,2020-02-28,63.18999862670898
287747,NEE,2020-03-02,67.0875015258789
287748,NEE,2020-03-03,66.2874984741211
287749,NEE,2020-03-04,70.55500030517578
287750,NEE,2020-03-05,69.04000091552734
287751,NEE,2020-03-06,67.95500183105469
287752,NEE,2020-03-09,65.31999969482422
287753,NEE,2020-03-10,63.932498931884766
287754,NEE,2020-03-11,60.31499862670898
287755,NEE,2020-03-12,52.22249984741211
287756,NEE,2020-03-13,55.38999938964844
287757,NEE,2020-03-16,50.34249877929688
287758,NEE,2020-03-17,55.43999862670898
287759,NEE,2020-03-18,52.65999984741211
287760,NEE,2020-03-19,51.775001525878906
287761,NEE,2020-03-20,47.9375
287762,NEE,2020-03-23,45.415000915527344
287763,NEE,2020-03-24,51.63249969482422
287764,NEE,2020-03-25,52.567501068115234
287765,NEE,2020-03-26,57.775001525878906
287766,NEE,2020-03-27,57.98749923706055
287767,NEE,2020-03-30,61.50249862670898
287768,NEE,2020-03-31,60.15499877929688
287769,NEE,2020-04-01,54.557498931884766
287770,NEE,2020-04-02,56.61249923706055
287771,NEE,2020-04-03,55.40999984741211
287772,NEE,2020-04-06,58.62749862670898
287773,NEE,2020-04-07,57.122501373291016
287774,NEE,2020-04-08,58.375
287775,NEE,2020-04-09,61.31999969482422
287776,NEE,2020-04-13,59.0525016784668
287777,NEE,2020-04-14,60.595001220703125
287778,NEE,2020-04-15,59.30500030517578
287779,NEE,2020-04-16,59.369998931884766
287780,NEE,2020-04-17,61.56499862670898
287781,NEE,2020-04-20,59.40250015258789
287782,NEE,2020-04-21,58.85499954223633
287783,NEE,2020-04-22,61.79249954223633
287784,NEE,2020-04-23,60.28499984741211
287785,NEE,2020-04-24,59.92499923706055
287786,NEE,2020-04-27,60.900001525878906
287787,NEE,2020-04-28,59.82500076293945
287788,NEE,2020-04-29,58.782501220703125
287789,NEE,2020-04-30,57.77999877929688
287790,NEE,2020-05-01,56.76250076293945
287791,NEE,2020-05-04,57.522499084472656
287792,NEE,2020-05-05,57.525001525878906
287793,NEE,2020-05-06,55.665000915527344
287794,NEE,2020-05-07,56.119998931884766
287795,NEE,2020-05-08,57.432498931884766
287796,NEE,2020-05-11,56.845001220703125
287797,NEE,2020-05-12,56.98249816894531
287798,NEE,2020-05-13,57.52999877929688
287799,NEE,2020-05-14,58.057498931884766
287800,NEE,2020-05-15,56.962501525878906
287801,NEE,2020-05-18,58.86249923706055
287802,NEE,2020-05-19,57.625
287803,NEE,2020-05-20,58.1974983215332
287804,NEE,2020-05-21,57.22499847412109
287805,NEE,2020-05-22,58.462501525878906
287806,NEE,2020-05-26,58.57749938964844
287807,NEE,2020-05-27,60.282501220703125
287808,NEE,2020-05-28,62.84000015258789
287809,NEE,2020-05-29,63.88999938964844
287810,NEE,2020-06-01,63.91249847412109
287811,NEE,2020-06-02,64.1500015258789
287812,NEE,2020-06-03,64.8949966430664
287813,NEE,2020-06-04,62.97249984741211
287814,NEE,2020-06-05,63.595001220703125
287815,NEE,2020-06-08,65.12000274658203
287816,NEE,2020-06-09,64.6675033569336
287817,NEE,2020-06-10,64.19750213623047
287818,NEE,2020-06-11,62.08250045776367
287819,NEE,2020-06-12,61.727500915527344
287820,NEE,2020-06-15,62.14250183105469
287821,NEE,2020-06-16,62.04249954223633
287822,NEE,2020-06-17,62.25
287823,NEE,2020-06-18,62.23249816894531
287824,NEE,2020-06-19,60.5525016784668
287825,NEE,2020-06-22,61.7599983215332
287826,NEE,2020-06-23,60.8025016784668
287827,NEE,2020-06-24,60.41749954223633
287828,NEE,2020-06-25,59.790000915527344
287829,NEE,2020-06-26,59.05500030517578
287830,NEE,2020-06-29,59.560001373291016
287831,NEE,2020-06-30,60.04249954223633
287832,NEE,2020-07-01,61.56499862670898
287833,NEE,2020-07-02,61.59999847412109
287834,NEE,2020-07-06,61.7400016784668
287835,NEE,2020-07-07,61.68000030517578
287836,NEE,2020-07-08,63.317501068115234
287837,NEE,2020-07-09,62.997501373291016
287838,NEE,2020-07-10,64.9000015258789
287839,NEE,2020-07-13,64.05999755859375
287840,NEE,2020-07-14,65.63749694824219
287841,NEE,2020-07-15,64.75
287842,NEE,2020-07-16,67.09500122070312
287843,NEE,2020-07-17,68.84500122070312
287844,NEE,2020-07-20,68.5824966430664
287845,NEE,2020-07-21,69.0824966430664
287846,NEE,2020-07-22,70.1050033569336
287847,NEE,2020-07-23,70.24250030517578
287848,NEE,2020-07-24,70.0625
287849,NEE,2020-07-27,69.40750122070312
287850,NEE,2020-07-28,70.01000213623047
287851,NEE,2020-07-29,70.36000061035156
287852,NEE,2020-07-30,70.58499908447266
287853,NEE,2020-07-31,70.17500305175781
287854,NEE,2020-08-03,69.39749908447266
287855,NEE,2020-08-04,71.26249694824219
287856,NEE,2020-08-05,70.94499969482422
287857,NEE,2020-08-06,70.70249938964844
287858,NEE,2020-08-07,71.94499969482422
287859,NEE,2020-08-10,70.91000366210938
287860,NEE,2020-08-11,69.44750213623047
287861,NEE,2020-08-12,71.14749908447266
287862,NEE,2020-08-13,71.0999984741211
287863,NEE,2020-08-14,70.125
287864,NEE,2020-08-17,70.74749755859375
287865,NEE,2020-08-18,70.76249694824219
287866,NEE,2020-08-19,70.58499908447266
287867,NEE,2020-08-20,70.52749633789062
287868,NEE,2020-08-21,70.60250091552734
287869,NEE,2020-08-24,70.65750122070312
287870,NEE,2020-08-25,70.32749938964844
287871,NEE,2020-08-26,69.75
287872,NEE,2020-08-27,69.72000122070312
287873,NEE,2020-08-28,69.88749694824219
287874,NEE,2020-08-31,69.7925033569336
287875,NEE,2020-09-01,69.28250122070312
287876,NEE,2020-09-02,72.06500244140625
287877,NEE,2020-09-03,70.14749908447266
287878,NEE,2020-09-04,69.33000183105469
287879,NEE,2020-09-08,69.47750091552734
287880,NEE,2020-09-09,70.59249877929688
287881,NEE,2020-09-10,69.22750091552734
287882,NEE,2020-09-11,69.5374984741211
287883,NEE,2020-09-14,70.4800033569336
287884,NEE,2020-09-15,73.92500305175781
287885,NEE,2020-09-16,70.0875015258789
287886,NEE,2020-09-17,69.87999725341797
287887,NEE,2020-09-18,69.2300033569336
287888,NEE,2020-09-21,69.05000305175781
287889,NEE,2020-09-22,69.51499938964844
287890,NEE,2020-09-23,68.32749938964844
287891,NEE,2020-09-24,69.38500213623047
287892,NEE,2020-09-25,70.45500183105469
287893,NEE,2020-09-28,71.03500366210938
287894,NEE,2020-09-29,70.77999877929688
287895,NEE,2020-09-30,69.38999938964844
287896,NEE,2020-10-01,70.69000244140625
287897,NEE,2020-10-02,70.2925033569336
287898,NEE,2020-10-05,71.97750091552734
287899,NEE,2020-10-06,72.56999969482422
287900,NEE,2020-10-07,74.27999877929688
287901,NEE,2020-10-08,75.26000213623047
287902,NEE,2020-10-09,75.72750091552734
287903,NEE,2020-10-12,76.4175033569336
287904,NEE,2020-10-13,75.36750030517578
287905,NEE,2020-10-14,75.16000366210938
287906,NEE,2020-10-15,74.61499786376953
287907,NEE,2020-10-16,76.4000015258789
287908,NEE,2020-10-19,74.88749694824219
287909,NEE,2020-10-20,75.24749755859375
287910,NEE,2020-10-21,74.41999816894531
287911,NEE,2020-10-22,75.56749725341797
287912,NEE,2020-10-23,75.76750183105469
287913,NEE,2020-10-26,75.6624984741211
287914,NEE,2020-10-27,75.77999877929688
287915,NEE,2020-10-28,74.45999908447266
287916,NEE,2020-10-29,74.01000213623047
287917,NEE,2020-10-30,73.20999908447266
287918,NEE,2020-11-02,75.12999725341797
287919,NEE,2020-11-03,76.0199966430664
287920,NEE,2020-11-04,73.31999969482422
287921,NEE,2020-11-05,74.75
287922,NEE,2020-11-06,75.72000122070312
287923,NEE,2020-11-09,75.51000213623047
287924,NEE,2020-11-10,75.98999786376953
287925,NEE,2020-11-11,77.54000091552734
287926,NEE,2020-11-12,76.66999816894531
287927,NEE,2020-11-13,77.19000244140625
287928,NEE,2020-11-16,77.75
287929,NEE,2020-11-17,76.61000061035156
287930,NEE,2020-11-18,75.79000091552734
287931,NEE,2020-11-19,75.12999725341797
287932,NEE,2020-11-20,75.55000305175781
287933,NEE,2020-11-23,74.56999969482422
287934,NEE,2020-11-24,74.9800033569336
287935,NEE,2020-11-25,75.97000122070312
287936,NEE,2020-11-27,75.12999725341797
287937,NEE,2020-11-30,73.58999633789062
287938,NEE,2020-12-01,74.1500015258789
287939,NEE,2020-12-02,74.30999755859375
287940,NEE,2020-12-03,73.3499984741211
287941,NEE,2020-12-04,72.5199966430664
287942,NEE,2020-12-07,73.2699966430664
287943,NEE,2020-12-08,73.68000030517578
287944,NEE,2020-12-09,73.66999816894531
287945,NEE,2020-12-10,73.27999877929688
287946,NEE,2020-12-11,73.80000305175781
287947,NEE,2020-12-14,73.55000305175781
287948,NEE,2020-12-15,74.91000366210938
287949,NEE,2020-12-16,74.44000244140625
287950,NEE,2020-12-17,75.05999755859375
287951,NEE,2020-12-18,74.51000213623047
287952,NEE,2020-12-21,74.4000015258789
287953,NEE,2020-12-22,74.70999908447266
287954,NEE,2020-12-23,74.33000183105469
287955,NEE,2020-12-24,74.9800033569336
287956,NEE,2020-12-28,75.48999786376953
287957,NEE,2020-12-29,75.33000183105469
287958,NEE,2020-12-30,75.91000366210938
287959,NEE,2020-12-31,77.1500015258789
287960,NEE,2021-01-04,74.22000122070312
287961,NEE,2021-01-05,74.7699966430664
287962,NEE,2021-01-06,78.43000030517578
287963,NEE,2021-01-07,79.29000091552734
287964,NEE,2021-01-08,81.12999725341797
287965,NEE,2021-01-11,79.69000244140625
287966,NEE,2021-01-12,79.75
287967,NEE,2021-01-13,81.83999633789062
287968,NEE,2021-01-14,82.52999877929688
287969,NEE,2021-01-15,82.04000091552734
287970,NEE,2021-01-19,82.80999755859375
287971,NEE,2021-01-20,84.05000305175781
287972,NEE,2021-01-21,83.70999908447266
287973,NEE,2021-01-22,84.20999908447266
287974,NEE,2021-01-25,86.87000274658203
287975,NEE,2021-01-26,85.2300033569336
287976,NEE,2021-01-27,80.19000244140625
287977,NEE,2021-01-28,82.45999908447266
287978,NEE,2021-01-29,80.87000274658203
287979,NEE,2021-02-01,81.69999694824219
287980,NEE,2021-02-02,82.93000030517578
287981,NEE,2021-02-03,83.05000305175781
287982,NEE,2021-02-04,83.0
287983,NEE,2021-02-05,83.5999984741211
287984,NEE,2021-02-08,83.4000015258789
287985,NEE,2021-02-09,83.83000183105469
287986,NEE,2021-02-10,83.91000366210938
287987,NEE,2021-02-11,83.94999694824219
287988,NEE,2021-02-12,83.12999725341797
287989,NEE,2021-02-16,81.19000244140625
287990,NEE,2021-02-17,80.68000030517578
287991,NEE,2021-02-18,80.7300033569336
287992,NEE,2021-02-19,78.0999984741211
287993,NEE,2021-02-22,75.0999984741211
287994,NEE,2021-02-23,74.70999908447266
287995,NEE,2021-02-24,73.76000213623047
287996,NEE,2021-02-25,74.05999755859375
287997,NEE,2021-02-26,73.4800033569336
287998,NEE,2021-03-01,75.91000366210938
287999,NEE,2021-03-02,75.54000091552734
288000,NEE,2021-03-03,72.5199966430664
288001,NEE,2021-03-04,71.29000091552734
288002,NEE,2021-03-05,70.69999694824219
288003,NEE,2021-03-08,70.86000061035156
288004,NEE,2021-03-09,74.0199966430664
288005,NEE,2021-03-10,74.45999908447266
288006,NEE,2021-03-11,74.86000061035156
288007,NEE,2021-03-12,75.66999816894531
288008,NEE,2021-03-15,75.5199966430664
288009,NEE,2021-03-16,75.37999725341797
288010,NEE,2021-03-17,72.95999908447266
288011,NEE,2021-03-18,71.12999725341797
288012,NEE,2021-03-19,70.83999633789062
288013,NEE,2021-03-22,71.69000244140625
288014,NEE,2021-03-23,74.0199966430664
288015,NEE,2021-03-24,72.83000183105469
288016,NEE,2021-03-25,73.44999694824219
288017,NEE,2021-03-26,74.05999755859375
288018,NEE,2021-03-29,74.80000305175781
288019,NEE,2021-03-30,74.22000122070312
288020,NEE,2021-03-31,75.61000061035156
288021,NEE,2021-04-01,75.7699966430664
288022,NEE,2021-04-05,76.77999877929688
288023,NEE,2021-04-06,77.55999755859375
288024,NEE,2021-04-07,77.41000366210938
288025,NEE,2021-04-08,77.76000213623047
288026,NEE,2021-04-09,77.94000244140625
288027,NEE,2021-04-12,77.63999938964844
288028,NEE,2021-04-13,79.04000091552734
288029,NEE,2021-04-14,79.12999725341797
288030,NEE,2021-04-15,80.18000030517578
288031,NEE,2021-04-16,80.94000244140625
288032,NEE,2021-04-19,79.79000091552734
288033,NEE,2021-04-20,80.52999877929688
288034,NEE,2021-04-21,77.97000122070312
288035,NEE,2021-04-22,78.31999969482422
288036,NEE,2021-04-23,78.23999786376953
288037,NEE,2021-04-26,77.93000030517578
288038,NEE,2021-04-27,77.27999877929688
288039,NEE,2021-04-28,77.08999633789062
288040,NEE,2021-04-29,77.22000122070312
288041,NEE,2021-04-30,77.51000213623047
288042,NEE,2021-05-03,76.69999694824219
288043,NEE,2021-05-04,75.69000244140625
288044,NEE,2021-05-05,73.77999877929688
288045,NEE,2021-05-06,74.01000213623047
288046,NEE,2021-05-07,74.52999877929688
288047,NEE,2021-05-10,74.80000305175781
288048,NEE,2021-05-11,74.06999969482422
288049,NEE,2021-05-12,71.54000091552734
288050,NEE,2021-05-13,72.62999725341797
288051,NEE,2021-05-14,73.12000274658203
288052,NEE,2021-05-17,71.9000015258789
288053,NEE,2021-05-18,72.29000091552734
288054,NEE,2021-05-19,72.66000366210938
288055,NEE,2021-05-20,74.29000091552734
288056,NEE,2021-05-21,74.44000244140625
288057,NEE,2021-05-24,74.02999877929688
288058,NEE,2021-05-25,73.37000274658203
288059,NEE,2021-05-26,73.47000122070312
288060,NEE,2021-05-27,73.0
288061,NEE,2021-05-28,73.22000122070312
288062,NEE,2021-06-01,72.12000274658203
288063,NEE,2021-06-02,72.70999908447266
288064,NEE,2021-06-03,72.37000274658203
288065,NEE,2021-06-04,72.33999633789062
288066,NEE,2021-06-07,72.47000122070312
288067,NEE,2021-06-08,72.13999938964844
288068,NEE,2021-06-09,72.44999694824219
288069,NEE,2021-06-10,73.51000213623047
288070,NEE,2021-06-11,73.48999786376953
288071,NEE,2021-06-14,73.30999755859375
288072,NEE,2021-06-15,73.43000030517578
288073,NEE,2021-06-16,73.30000305175781
288074,NEE,2021-06-17,74.58000183105469
288075,NEE,2021-06-18,73.27999877929688
288076,NEE,2021-06-21,74.33000183105469
288077,NEE,2021-06-22,74.11000061035156
288078,NEE,2021-06-23,73.3499984741211
288079,NEE,2021-06-24,72.87999725341797
288080,NEE,2021-06-25,73.86000061035156
288081,NEE,2021-06-28,75.1500015258789
288082,NEE,2021-06-29,74.08000183105469
288083,NEE,2021-06-30,73.27999877929688
288084,NEE,2021-07-01,74.19000244140625
288085,NEE,2021-07-02,74.27999877929688
288086,NEE,2021-07-06,75.12999725341797
288087,NEE,2021-07-07,75.33000183105469
288088,NEE,2021-07-08,75.12999725341797
288089,NEE,2021-07-09,74.98999786376953
288090,NEE,2021-07-12,75.08999633789062
288091,NEE,2021-07-13,74.86000061035156
288092,NEE,2021-07-14,75.69999694824219
288093,NEE,2021-07-15,76.81999969482422
288094,NEE,2021-07-16,77.91999816894531
288095,NEE,2021-07-19,76.98999786376953
288096,NEE,2021-07-20,77.16999816894531
288097,NEE,2021-07-21,75.87999725341797
288098,NEE,2021-07-22,76.12000274658203
288099,NEE,2021-07-23,77.19999694824219
288100,NEE,2021-07-26,76.91000366210938
288101,NEE,2021-07-27,77.86000061035156
288102,NEE,2021-07-28,77.8499984741211
288103,NEE,2021-07-29,78.16000366210938
288104,NEE,2021-07-30,77.9000015258789
288105,NEE,2021-08-02,78.80999755859375
288106,NEE,2021-08-03,79.41999816894531
288107,NEE,2021-08-04,79.87000274658203
288108,NEE,2021-08-05,80.48999786376953
288109,NEE,2021-08-06,80.61000061035156
288110,NEE,2021-08-09,80.55999755859375
288111,NEE,2021-08-10,80.52999877929688
288112,NEE,2021-08-11,82.37000274658203
288113,NEE,2021-08-12,83.0
288114,NEE,2021-08-13,83.44999694824219
288115,NEE,2021-08-16,83.94999694824219
288116,NEE,2021-08-17,83.95999908447266
288117,NEE,2021-08-18,84.41999816894531
288118,NEE,2021-08-19,84.55000305175781
288119,NEE,2021-08-20,86.27999877929688
288120,NEE,2021-08-23,84.4000015258789
288121,NEE,2021-08-24,84.13999938964844
288122,NEE,2021-08-25,84.52999877929688
288123,NEE,2021-08-26,83.80999755859375
288124,NEE,2021-08-27,83.41000366210938
288125,NEE,2021-08-30,83.94999694824219
288126,NEE,2021-08-31,83.98999786376953
288127,NEE,2021-09-01,85.33999633789062
288128,NEE,2021-09-02,86.4800033569336
288129,NEE,2021-09-03,85.69000244140625
288130,NEE,2021-09-07,85.02999877929688
288131,NEE,2021-09-08,86.44000244140625
288132,NEE,2021-09-09,85.83999633789062
288133,NEE,2021-09-10,84.93000030517578
288134,NEE,2021-09-13,84.58000183105469
288135,NEE,2021-09-14,84.63999938964844
288136,NEE,2021-09-15,84.61000061035156
288137,NEE,2021-09-16,84.0
288138,NEE,2021-09-17,81.63999938964844
288139,NEE,2021-09-20,81.69000244140625
288140,NEE,2021-09-21,81.91999816894531
288141,NEE,2021-09-22,81.9000015258789
288142,NEE,2021-09-23,81.2699966430664
288143,NEE,2021-09-24,80.69999694824219
288144,NEE,2021-09-27,78.76000213623047
288145,NEE,2021-09-28,77.2699966430664
288146,NEE,2021-09-29,78.3499984741211
288147,NEE,2021-09-30,78.5199966430664
288148,NEE,2021-10-01,79.20999908447266
288149,NEE,2021-10-04,79.36000061035156
288150,NEE,2021-10-05,79.4800033569336
288151,NEE,2021-10-06,81.18000030517578
288152,NEE,2021-10-07,80.91999816894531
288153,NEE,2021-10-08,80.20999908447266
288154,NEE,2021-10-11,77.83000183105469
288155,NEE,2021-10-12,78.87000274658203
288156,NEE,2021-10-13,80.19000244140625
288157,NEE,2021-10-14,81.45999908447266
288158,NEE,2021-10-15,81.66999816894531
288159,NEE,2021-10-18,80.98999786376953
288160,NEE,2021-10-19,82.02999877929688
288161,NEE,2021-10-20,83.91999816894531
288162,NEE,2021-10-21,83.80999755859375
288163,NEE,2021-10-22,84.41999816894531
288164,NEE,2021-10-25,84.29000091552734
288165,NEE,2021-10-26,85.47000122070312
288166,NEE,2021-10-27,85.01000213623047
288167,NEE,2021-10-28,86.41999816894531
288168,NEE,2021-10-29,85.33000183105469
288169,NEE,2021-11-01,85.58999633789062
288170,NEE,2021-11-02,85.41999816894531
288171,NEE,2021-11-03,85.23999786376953
288172,NEE,2021-11-04,84.76000213623047
288173,NEE,2021-11-05,85.52999877929688
288174,NEE,2021-11-08,84.58999633789062
288175,NEE,2021-11-09,84.94000244140625
288176,NEE,2021-11-10,85.19999694824219
288177,NEE,2021-11-11,85.37000274658203
288178,NEE,2021-11-12,86.30999755859375
288179,NEE,2021-11-15,87.33999633789062
288180,NEE,2021-11-16,86.9800033569336
288181,NEE,2021-11-17,87.77999877929688
288182,NEE,2021-11-18,87.5999984741211
288183,NEE,2021-11-19,88.30999755859375
288184,NEE,2021-11-22,87.36000061035156
288185,NEE,2021-11-23,87.30999755859375
288186,NEE,2021-11-24,87.20999908447266
288187,NEE,2021-11-26,86.08999633789062
288188,NEE,2021-11-29,88.66000366210938
288189,NEE,2021-11-30,86.77999877929688
288190,NEE,2021-12-01,87.83999633789062
288191,NEE,2021-12-02,88.62000274658203
288192,NEE,2021-12-03,88.02999877929688
288193,NEE,2021-12-06,89.1500015258789
288194,NEE,2021-12-07,90.41000366210938
288195,NEE,2021-12-08,90.31999969482422
288196,NEE,2021-12-09,89.91000366210938
288197,NEE,2021-12-10,90.27999877929688
288198,NEE,2021-12-13,91.73999786376952
288199,NEE,2021-12-14,90.02999877929688
288200,NEE,2021-12-15,92.0
288201,NEE,2021-12-16,92.2300033569336
288202,NEE,2021-12-17,90.94000244140624
288203,NEE,2021-12-20,89.94000244140625
288204,NEE,2021-12-21,90.4499969482422
288205,NEE,2021-12-22,90.8000030517578
288206,NEE,2021-12-23,90.6999969482422
288207,NEE,2021-12-27,91.31999969482422
288208,NEE,2021-12-28,91.87999725341795
288209,NEE,2021-12-29,91.98999786376952
288210,NEE,2021-12-30,92.7699966430664
288211,NEE,2021-12-31,93.36000061035156
288212,NEE,2022-01-03,91.66000366210938
288213,NEE,2022-01-04,90.68000030517578
288214,NEE,2022-01-05,89.7300033569336
288215,NEE,2022-01-06,85.7699966430664
288216,NEE,2022-01-07,86.41000366210938
288217,NEE,2022-01-10,84.29000091552734
288218,NEE,2022-01-11,84.79000091552734
288219,NEE,2022-01-12,85.08999633789062
288220,NEE,2022-01-13,84.9000015258789
288221,NEE,2022-01-14,83.19999694824219
288222,NEE,2022-01-18,81.25
288223,NEE,2022-01-19,82.58999633789062
288224,NEE,2022-01-20,83.51000213623047
288225,NEE,2022-01-21,82.5999984741211
288226,NEE,2022-01-24,81.91999816894531
288227,NEE,2022-01-25,75.0999984741211
288228,NEE,2022-01-26,72.63999938964844
288229,NEE,2022-01-27,72.51000213623047
288230,NEE,2022-01-28,72.5
288231,NEE,2022-01-31,78.12000274658203
288232,NEE,2022-02-01,77.2300033569336
288233,NEE,2022-02-02,77.7300033569336
288234,NEE,2022-02-03,75.7699966430664
288235,NEE,2022-02-04,76.01000213623047
288236,NEE,2022-02-07,75.68000030517578
288237,NEE,2022-02-08,75.45999908447266
288238,NEE,2022-02-09,76.66000366210938
288239,NEE,2022-02-10,75.44999694824219
288240,NEE,2022-02-11,74.95999908447266
288241,NEE,2022-02-14,74.91999816894531
288242,NEE,2022-02-15,75.08999633789062
288243,NEE,2022-02-16,75.2300033569336
288244,NEE,2022-02-17,75.37999725341797
288245,NEE,2022-02-18,74.1500015258789
288246,NEE,2022-02-22,73.77999877929688
288247,NEE,2022-02-23,72.31999969482422
288248,NEE,2022-02-24,75.44000244140625
288249,NEE,2022-02-25,77.16000366210938
288250,NEE,2022-02-28,78.2699966430664
288251,NEE,2022-03-01,77.44000244140625
288252,NEE,2022-03-02,77.55000305175781
288253,NEE,2022-03-03,78.79000091552734
288254,NEE,2022-03-04,80.20999908447266
288255,NEE,2022-03-07,84.18000030517578
288256,NEE,2022-03-08,81.94999694824219
288257,NEE,2022-03-09,80.31999969482422
288258,NEE,2022-03-10,80.16000366210938
288259,NEE,2022-03-11,79.30000305175781
288260,NEE,2022-03-14,79.27999877929688
288261,NEE,2022-03-15,81.9800033569336
288262,NEE,2022-03-16,82.51000213623047
288263,NEE,2022-03-17,82.69000244140625
288264,NEE,2022-03-18,82.37000274658203
288265,NEE,2022-03-21,81.80000305175781
288266,NEE,2022-03-22,82.8499984741211
288267,NEE,2022-03-23,82.56999969482422
288268,NEE,2022-03-24,83.69999694824219
288269,NEE,2022-03-25,83.94000244140625
288270,NEE,2022-03-28,84.43000030517578
288271,NEE,2022-03-29,84.62000274658203
288272,NEE,2022-03-30,85.5
288273,NEE,2022-03-31,84.70999908447266
288274,NEE,2022-04-01,85.70999908447266
288275,NEE,2022-04-04,85.62000274658203
288276,NEE,2022-04-05,86.33000183105469
288277,NEE,2022-04-06,86.48999786376953
288278,NEE,2022-04-07,87.08000183105469
288279,NEE,2022-04-08,86.08999633789062
288280,NEE,2022-04-11,84.58000183105469
288281,NEE,2022-04-12,83.88999938964844
288282,NEE,2022-04-13,83.55000305175781
288283,NEE,2022-04-14,82.80999755859375
288284,NEE,2022-04-18,81.70999908447266
288285,NEE,2022-04-19,81.83000183105469
288286,NEE,2022-04-20,81.51000213623047
288287,NEE,2022-04-21,76.18000030517578
288288,NEE,2022-04-22,73.94999694824219
288289,NEE,2022-04-25,74.04000091552734
288290,NEE,2022-04-26,73.56999969482422
288291,NEE,2022-04-27,73.2699966430664
288292,NEE,2022-04-28,73.48999786376953
288293,NEE,2022-04-29,71.0199966430664
288294,NEE,2022-05-02,69.87000274658203
288295,NEE,2022-05-03,70.76000213623047
288296,NEE,2022-05-04,73.05999755859375
288297,NEE,2022-05-05,71.83999633789062
288298,NEE,2022-05-06,72.47000122070312
288299,NEE,2022-05-09,70.70999908447266
288300,NEE,2022-05-10,69.98999786376953
288301,NEE,2022-05-11,70.19999694824219
288302,NEE,2022-05-12,68.51000213623047
288303,NEE,2022-05-13,69.80000305175781
288304,NEE,2022-05-16,70.12000274658203
288305,NEE,2022-05-17,72.0199966430664
288306,NEE,2022-05-18,71.0
288307,NEE,2022-05-19,70.45999908447266
288308,NEE,2022-05-20,71.22000122070312
288309,NEE,2022-05-23,72.55000305175781
288310,NEE,2022-05-24,74.66999816894531
288311,NEE,2022-05-25,74.79000091552734
288312,NEE,2022-05-26,75.04000091552734
288313,NEE,2022-05-27,77.43000030517578
288314,NEE,2022-05-31,75.69000244140625
288315,NEE,2022-06-01,76.16999816894531
288316,NEE,2022-06-02,78.5199966430664
288317,NEE,2022-06-03,78.69000244140625
288318,NEE,2022-06-06,80.19000244140625
288319,NEE,2022-06-07,79.77999877929688
288320,NEE,2022-06-08,78.48999786376953
288321,NEE,2022-06-09,77.33999633789062
288322,NEE,2022-06-10,75.91000366210938
288323,NEE,2022-06-13,72.41000366210938
288324,NEE,2022-06-14,71.4800033569336
288325,NEE,2022-06-15,74.19000244140625
288326,NEE,2022-06-16,70.87000274658203
288327,NEE,2022-06-17,70.80999755859375
288328,NEE,2022-06-21,72.7300033569336
288329,NEE,2022-06-22,74.69000244140625
288330,NEE,2022-06-23,77.19999694824219
288331,NEE,2022-06-24,78.0199966430664
288332,NEE,2022-06-27,77.88999938964844
288333,NEE,2022-06-28,76.44000244140625
288334,NEE,2022-06-29,76.0
288335,NEE,2022-06-30,77.45999908447266
288336,NEE,2022-07-01,80.55999755859375
288337,NEE,2022-07-05,79.11000061035156
288338,NEE,2022-07-06,79.56999969482422
288339,NEE,2022-07-07,80.37999725341797
288340,NEE,2022-07-08,80.25
288341,NEE,2022-07-11,80.68000030517578
288342,NEE,2022-07-12,79.94999694824219
288343,NEE,2022-07-13,80.26000213623047
288344,NEE,2022-07-14,80.12999725341797
288345,NEE,2022-07-15,78.70999908447266
288346,NEE,2022-07-18,77.51000213623047
288347,NEE,2022-07-19,78.93000030517578
288348,NEE,2022-07-20,78.31999969482422
288349,NEE,2022-07-21,78.87000274658203
288350,NEE,2022-07-22,80.25
288351,NEE,2022-07-25,80.9800033569336
288352,NEE,2022-07-26,79.91000366210938
288353,NEE,2022-07-27,80.37999725341797
288354,NEE,2022-07-28,84.54000091552734
288355,NEE,2022-07-29,84.48999786376953
288356,NEE,2022-08-01,85.30999755859375
288357,NEE,2022-08-02,85.66999816894531
288358,NEE,2022-08-03,86.45999908447266
288359,NEE,2022-08-04,87.9800033569336
288360,NEE,2022-08-05,87.9800033569336
288361,NEE,2022-08-08,87.5199966430664
288362,NEE,2022-08-09,88.91999816894531
288363,NEE,2022-08-10,89.77999877929688
288364,NEE,2022-08-11,89.43000030517578
288365,NEE,2022-08-12,90.47000122070312
288366,NEE,2022-08-15,91.0
288367,NEE,2022-08-16,90.52999877929688
288368,NEE,2022-08-17,90.1999969482422
288369,NEE,2022-08-18,90.23999786376952
288370,NEE,2022-08-19,89.70999908447266
288371,NEE,2022-08-22,88.54000091552734
288372,NEE,2022-08-23,87.9800033569336
288373,NEE,2022-08-24,88.70999908447266
288374,NEE,2022-08-25,89.38999938964844
288375,NEE,2022-08-26,88.05999755859375
288376,NEE,2022-08-29,87.0199966430664
288377,NEE,2022-08-30,85.69999694824219
288378,NEE,2022-08-31,85.05999755859375
288379,NEE,2022-09-01,86.26000213623047
288380,NEE,2022-09-02,85.11000061035156
288381,NEE,2022-09-06,87.37000274658203
288382,NEE,2022-09-07,90.23999786376952
288383,NEE,2022-09-08,90.2699966430664
288384,NEE,2022-09-09,89.9000015258789
288385,NEE,2022-09-12,90.80999755859376
288386,NEE,2022-09-13,88.86000061035156
288387,NEE,2022-09-14,88.87999725341797
288388,NEE,2022-09-15,86.01000213623047
288389,NEE,2022-09-16,84.79000091552734
288390,NEE,2022-09-19,86.83999633789062
288391,NEE,2022-09-20,85.69000244140625
288392,NEE,2022-09-21,83.97000122070312
288393,NEE,2022-09-22,83.54000091552734
288394,NEE,2022-09-23,82.5199966430664
288395,NEE,2022-09-26,81.1500015258789
288396,NEE,2022-09-27,81.08000183105469
288397,NEE,2022-09-28,82.37000274658203
288398,NEE,2022-09-29,79.97000122070312
288399,NEE,2022-09-30,78.41000366210938
288400,NEE,2022-10-03,81.19000244140625
288401,NEE,2022-10-04,82.81999969482422
288402,NEE,2022-10-05,81.7699966430664
288403,NEE,2022-10-06,78.91000366210938
288404,NEE,2022-10-07,76.7300033569336
288405,NEE,2022-10-10,76.73999786376953
288406,NEE,2022-10-11,76.02999877929688
288407,NEE,2022-10-12,72.75
288408,NEE,2022-10-13,73.08999633789062
288409,NEE,2022-10-14,71.7699966430664
288410,NEE,2022-10-17,73.6500015258789
288411,NEE,2022-10-18,75.05999755859375
288412,NEE,2022-10-19,73.63999938964844
288413,NEE,2022-10-20,70.63999938964844
288414,NEE,2022-10-21,71.6500015258789
288415,NEE,2022-10-24,73.27999877929688
288416,NEE,2022-10-25,75.86000061035156
288417,NEE,2022-10-26,75.5999984741211
288418,NEE,2022-10-27,75.47000122070312
288419,NEE,2022-10-28,79.02999877929688
288420,NEE,2022-10-31,77.5
288421,NEE,2022-11-01,77.70999908447266
288422,NEE,2022-11-02,77.27999877929688
288423,NEE,2022-11-03,78.18000030517578
288424,NEE,2022-11-04,78.80000305175781
288425,NEE,2022-11-07,77.29000091552734
288426,NEE,2022-11-08,78.2699966430664
288427,NEE,2022-11-09,78.19999694824219
288428,NEE,2022-11-10,83.19999694824219
288429,NEE,2022-11-11,83.30999755859375
288430,NEE,2022-11-14,81.66000366210938
288431,NEE,2022-11-15,82.91000366210938
288432,NEE,2022-11-16,84.31999969482422
288433,NEE,2022-11-17,82.3499984741211
288434,NEE,2022-11-18,83.19999694824219
288435,NEE,2022-11-21,83.5999984741211
288436,NEE,2022-11-22,84.11000061035156
288437,NEE,2022-11-23,84.91999816894531
288438,NEE,2022-11-25,85.33999633789062
288439,NEE,2022-11-28,83.7300033569336
288440,NEE,2022-11-29,82.48999786376953
288441,NEE,2022-11-30,84.69999694824219
288442,NEE,2022-12-01,84.83000183105469
288443,NEE,2022-12-02,85.19999694824219
288444,NEE,2022-12-05,85.1500015258789
288445,NEE,2022-12-06,85.18000030517578
288446,NEE,2022-12-07,85.29000091552734
288447,NEE,2022-12-08,85.76000213623047
288448,NEE,2022-12-09,84.51000213623047
288449,NEE,2022-12-12,86.55000305175781
288450,NEE,2022-12-13,87.1500015258789
288451,NEE,2022-12-14,87.05000305175781
288452,NEE,2022-12-15,85.80999755859375
288453,NEE,2022-12-16,84.13999938964844
288454,NEE,2022-12-19,83.5199966430664
288455,NEE,2022-12-20,83.5199966430664
288456,NEE,2022-12-21,84.6500015258789
288457,NEE,2022-12-22,83.33999633789062
288458,NEE,2022-12-23,84.16999816894531
288459,NEE,2022-12-27,84.0
288460,NEE,2022-12-28,83.16000366210938
288461,NEE,2022-12-29,84.08000183105469
288462,NEE,2022-12-30,83.5999984741211
288463,NEE,2023-01-03,83.83000183105469
288464,NEE,2023-01-04,84.48999786376953
288465,NEE,2023-01-05,82.62999725341797
288466,NEE,2023-01-06,83.6500015258789
288467,NEE,2023-01-09,84.06999969482422
288468,NEE,2023-01-10,84.54000091552734
288469,NEE,2023-01-11,85.0
288470,NEE,2023-01-12,85.06999969482422
288471,NEE,2023-01-13,84.68000030517578
288472,NEE,2023-01-17,85.73999786376953
288473,NEE,2023-01-18,83.80000305175781
288474,NEE,2023-01-19,82.58999633789062
288475,NEE,2023-01-20,81.81999969482422
288476,NEE,2023-01-23,82.66999816894531
288477,NEE,2023-01-24,83.9000015258789
288478,NEE,2023-01-25,76.58999633789062
288479,NEE,2023-01-26,76.4000015258789
288480,NEE,2023-01-27,75.58000183105469
288481,NEE,2023-01-30,75.05000305175781
288482,NEE,2023-01-31,74.62999725341797
288483,NEE,2023-02-01,74.23999786376953
288484,NEE,2023-02-02,75.5999984741211
288485,NEE,2023-02-03,74.66999816894531
288486,NEE,2023-02-06,75.51000213623047
288487,NEE,2023-02-07,76.08000183105469
288488,NEE,2023-02-08,75.02999877929688
288489,NEE,2023-02-09,73.2699966430664
288490,NEE,2023-02-10,74.73999786376953
288491,NEE,2023-02-13,75.62000274658203
288492,NEE,2023-02-14,76.02999877929688
288493,NEE,2023-02-15,76.94000244140625
288494,NEE,2023-02-16,75.69000244140625
288495,NEE,2023-02-17,76.06999969482422
288496,NEE,2023-02-21,73.66000366210938
288497,NEE,2023-02-22,73.68000030517578
288498,NEE,2023-02-23,72.87000274658203
288499,NEE,2023-02-24,72.91999816894531
288500,NEE,2023-02-27,71.86000061035156
288501,NEE,2023-02-28,71.02999877929688
288502,NEE,2023-03-01,69.87000274658203
288503,NEE,2023-03-02,72.20999908447266
288504,NEE,2023-03-03,73.83000183105469
288505,NEE,2023-03-06,74.4000015258789
288506,NEE,2023-03-07,73.75
288507,NEE,2023-03-08,74.25
288508,NEE,2023-03-09,73.76000213623047
288509,NEE,2023-03-10,73.01000213623047
288510,NEE,2023-03-13,73.29000091552734
288511,NEE,2023-03-14,74.55000305175781
288512,NEE,2023-03-15,75.5199966430664
288513,NEE,2023-03-16,76.2300033569336
288514,NEE,2023-03-17,75.66999816894531
288515,NEE,2023-03-20,75.97000122070312
288516,NEE,2023-03-21,75.36000061035156
288517,NEE,2023-03-22,74.12999725341797
288518,NEE,2023-03-23,73.80999755859375
288519,NEE,2023-03-24,75.69000244140625
288520,NEE,2023-03-27,75.44000244140625
288521,NEE,2023-03-28,75.23999786376953
288522,NEE,2023-03-29,76.11000061035156
288523,NEE,2023-03-30,76.58999633789062
288524,NEE,2023-03-31,77.08000183105469
288525,NEE,2023-04-03,76.66999816894531
288526,NEE,2023-04-04,77.16000366210938
288527,NEE,2023-04-05,78.33000183105469
288528,NEE,2023-04-06,78.97000122070312
288529,NEE,2023-04-10,78.43000030517578
288530,NEE,2023-04-11,78.33999633789062
288531,NEE,2023-04-12,78.58999633789062
288532,NEE,2023-04-13,78.8499984741211
288533,NEE,2023-04-14,78.0199966430664
288534,NEE,2023-04-17,78.54000091552734
288535,NEE,2023-04-18,78.30000305175781
288536,NEE,2023-04-19,78.94000244140625
288537,NEE,2023-04-20,78.75
288538,NEE,2023-04-21,78.98999786376953
288539,NEE,2023-04-24,79.04000091552734
288540,NEE,2023-04-25,77.81999969482422
288541,NEE,2023-04-26,74.06999969482422
288542,NEE,2023-04-27,75.8499984741211
288543,NEE,2023-04-28,76.62999725341797
288544,NEE,2023-05-01,76.80000305175781
288545,NEE,2023-05-02,75.94000244140625
288546,NEE,2023-05-03,75.38999938964844
288547,NEE,2023-05-04,75.51000213623047
288548,NEE,2023-05-05,75.51000213623047
288549,NEE,2023-05-08,76.05999755859375
288550,NEE,2023-05-09,75.58000183105469
288551,NEE,2023-05-10,76.88999938964844
288552,NEE,2023-05-11,76.0999984741211
288553,NEE,2023-05-12,77.95999908447266
288554,MSFT,1986-03-13,0.0972220003604888
288555,MSFT,1986-03-14,0.1006940007209777
288556,MSFT,1986-03-17,0.1024309992790222
288557,MSFT,1986-03-18,0.0998260006308555
288558,MSFT,1986-03-19,0.0980900004506111
288559,MSFT,1986-03-20,0.0954860001802444
288560,MSFT,1986-03-21,0.0928819999098777
288561,MSFT,1986-03-24,0.0902779996395111
288562,MSFT,1986-03-25,0.0920139998197555
288563,MSFT,1986-03-26,0.0946180000901222
288564,MSFT,1986-03-27,0.0963540002703666
288565,MSFT,1986-03-31,0.0954860001802444
288566,MSFT,1986-04-01,0.0946180000901222
288567,MSFT,1986-04-02,0.0954860001802444
288568,MSFT,1986-04-03,0.0963540002703666
288569,MSFT,1986-04-04,0.0963540002703666
288570,MSFT,1986-04-07,0.0946180000901222
288571,MSFT,1986-04-08,0.0954860001802444
288572,MSFT,1986-04-09,0.0972220003604888
288573,MSFT,1986-04-10,0.0980900004506111
288574,MSFT,1986-04-11,0.0998260006308555
288575,MSFT,1986-04-14,0.1006940007209777
288576,MSFT,1986-04-15,0.1006940007209777
288577,MSFT,1986-04-16,0.1041669994592666
288578,MSFT,1986-04-17,0.1050349995493888
288579,MSFT,1986-04-18,0.1015629991889
288580,MSFT,1986-04-21,0.1015629991889
288581,MSFT,1986-04-22,0.0998260006308555
288582,MSFT,1986-04-23,0.1002599969506263
288583,MSFT,1986-04-24,0.1102430000901222
288584,MSFT,1986-04-25,0.1171879991889
288585,MSFT,1986-04-28,0.1180559992790222
288586,MSFT,1986-04-29,0.1145830005407333
288587,MSFT,1986-04-30,0.1119790002703666
288588,MSFT,1986-05-01,0.1102430000901222
288589,MSFT,1986-05-02,0.1102430000901222
288590,MSFT,1986-05-05,0.109375
288591,MSFT,1986-05-06,0.1102430000901222
288592,MSFT,1986-05-07,0.1102430000901222
288593,MSFT,1986-05-08,0.1111110001802444
288594,MSFT,1986-05-09,0.1102430000901222
288595,MSFT,1986-05-12,0.1111110001802444
288596,MSFT,1986-05-13,0.1119790002703666
288597,MSFT,1986-05-14,0.1111110001802444
288598,MSFT,1986-05-15,0.1111110001802444
288599,MSFT,1986-05-16,0.1119790002703666
288600,MSFT,1986-05-19,0.1102430000901222
288601,MSFT,1986-05-20,0.109375
288602,MSFT,1986-05-21,0.1076389998197555
288603,MSFT,1986-05-22,0.1076389998197555
288604,MSFT,1986-05-23,0.1076389998197555
288605,MSFT,1986-05-27,0.1111110001802444
288606,MSFT,1986-05-28,0.1145830005407333
288607,MSFT,1986-05-29,0.1171879991889
288608,MSFT,1986-05-30,0.1215279996395111
288609,MSFT,1986-06-02,0.1180559992790222
288610,MSFT,1986-06-03,0.1180559992790222
288611,MSFT,1986-06-04,0.1171879991889
288612,MSFT,1986-06-05,0.1189239993691444
288613,MSFT,1986-06-06,0.1189239993691444
288614,MSFT,1986-06-09,0.1137150004506111
288615,MSFT,1986-06-10,0.1137150004506111
288616,MSFT,1986-06-11,0.1137150004506111
288617,MSFT,1986-06-12,0.109375
288618,MSFT,1986-06-13,0.109375
288619,MSFT,1986-06-16,0.1085069999098777
288620,MSFT,1986-06-17,0.1102430000901222
288621,MSFT,1986-06-18,0.109375
288622,MSFT,1986-06-19,0.1085069999098777
288623,MSFT,1986-06-20,0.1089410036802291
288624,MSFT,1986-06-23,0.1102430000901222
288625,MSFT,1986-06-24,0.109375
288626,MSFT,1986-06-25,0.1076389998197555
288627,MSFT,1986-06-26,0.1041669994592666
288628,MSFT,1986-06-27,0.1032989993691444
288629,MSFT,1986-06-30,0.1067709997296333
288630,MSFT,1986-07-01,0.1067709997296333
288631,MSFT,1986-07-02,0.1067709997296333
288632,MSFT,1986-07-03,0.1085069999098777
288633,MSFT,1986-07-07,0.1041669994592666
288634,MSFT,1986-07-08,0.1015629991889
288635,MSFT,1986-07-09,0.0972220003604888
288636,MSFT,1986-07-10,0.0946180000901222
288637,MSFT,1986-07-11,0.0972220003604888
288638,MSFT,1986-07-14,0.0959199965000152
288639,MSFT,1986-07-15,0.0972220003604888
288640,MSFT,1986-07-16,0.1006940007209777
288641,MSFT,1986-07-17,0.1024309992790222
288642,MSFT,1986-07-18,0.1032989993691444
288643,MSFT,1986-07-21,0.1032989993691444
288644,MSFT,1986-07-22,0.1067709997296333
288645,MSFT,1986-07-23,0.1041669994592666
288646,MSFT,1986-07-24,0.1076389998197555
288647,MSFT,1986-07-25,0.1085069999098777
288648,MSFT,1986-07-28,0.1059029996395111
288649,MSFT,1986-07-29,0.1032989993691444
288650,MSFT,1986-07-30,0.0998260006308555
288651,MSFT,1986-07-31,0.0989580005407333
288652,MSFT,1986-08-01,0.0980900004506111
288653,MSFT,1986-08-04,0.0980900004506111
288654,MSFT,1986-08-05,0.0972220003604888
288655,MSFT,1986-08-06,0.0963540002703666
288656,MSFT,1986-08-07,0.0954860001802444
288657,MSFT,1986-08-08,0.0963540002703666
288658,MSFT,1986-08-11,0.0998260006308555
288659,MSFT,1986-08-12,0.1024309992790222
288660,MSFT,1986-08-13,0.1032989993691444
288661,MSFT,1986-08-14,0.1059029996395111
288662,MSFT,1986-08-15,0.1063370034098625
288663,MSFT,1986-08-18,0.1050349995493888
288664,MSFT,1986-08-19,0.1050349995493888
288665,MSFT,1986-08-20,0.1041669994592666
288666,MSFT,1986-08-21,0.1041669994592666
288667,MSFT,1986-08-22,0.1024309992790222
288668,MSFT,1986-08-25,0.1024309992790222
288669,MSFT,1986-08-26,0.1015629991889
288670,MSFT,1986-08-27,0.1015629991889
288671,MSFT,1986-08-28,0.1015629991889
288672,MSFT,1986-08-29,0.0989580005407333
288673,MSFT,1986-09-02,0.0963540002703666
288674,MSFT,1986-09-03,0.09375
288675,MSFT,1986-09-04,0.1015629991889
288676,MSFT,1986-09-05,0.1059029996395111
288677,MSFT,1986-09-08,0.1050349995493888
288678,MSFT,1986-09-09,0.1067709997296333
288679,MSFT,1986-09-10,0.1050349995493888
288680,MSFT,1986-09-11,0.1006940007209777
288681,MSFT,1986-09-12,0.0980900004506111
288682,MSFT,1986-09-15,0.0998260006308555
288683,MSFT,1986-09-16,0.0998260006308555
288684,MSFT,1986-09-17,0.1024309992790222
288685,MSFT,1986-09-18,0.1032989993691444
288686,MSFT,1986-09-19,0.1032989993691444
288687,MSFT,1986-09-22,0.1024309992790222
288688,MSFT,1986-09-23,0.1041669994592666
288689,MSFT,1986-09-24,0.1028650030493736
288690,MSFT,1986-09-25,0.1006940007209777
288691,MSFT,1986-09-26,0.1006940007209777
288692,MSFT,1986-09-29,0.0980900004506111
288693,MSFT,1986-09-30,0.0980900004506111
288694,MSFT,1986-10-01,0.0972220003604888
288695,MSFT,1986-10-02,0.0972220003604888
288696,MSFT,1986-10-03,0.0980900004506111
288697,MSFT,1986-10-06,0.1059029996395111
288698,MSFT,1986-10-07,0.1080730035901069
288699,MSFT,1986-10-08,0.1111110001802444
288700,MSFT,1986-10-09,0.1145830005407333
288701,MSFT,1986-10-10,0.1197919994592666
288702,MSFT,1986-10-13,0.1145830005407333
288703,MSFT,1986-10-14,0.1163190007209777
288704,MSFT,1986-10-15,0.1215279996395111
288705,MSFT,1986-10-16,0.1215279996395111
288706,MSFT,1986-10-17,0.125
288707,MSFT,1986-10-20,0.1258679926395416
288708,MSFT,1986-10-21,0.1310759931802749
288709,MSFT,1986-10-22,0.1310759931802749
288710,MSFT,1986-10-23,0.1310759931802749
288711,MSFT,1986-10-24,0.1302080005407333
288712,MSFT,1986-10-27,0.134549006819725
288713,MSFT,1986-10-28,0.1375869959592819
288714,MSFT,1986-10-29,0.1336809992790222
288715,MSFT,1986-10-30,0.1362850069999694
288716,MSFT,1986-10-31,0.134549006819725
288717,MSFT,1986-11-03,0.1371529996395111
288718,MSFT,1986-11-04,0.1423610001802444
288719,MSFT,1986-11-05,0.1510419994592666
288720,MSFT,1986-11-06,0.1545139998197555
288721,MSFT,1986-11-07,0.1536460071802139
288722,MSFT,1986-11-10,0.1475690007209777
288723,MSFT,1986-11-11,0.1484380066394806
288724,MSFT,1986-11-12,0.1484380066394806
288725,MSFT,1986-11-13,0.1462669968605041
288726,MSFT,1986-11-14,0.1475690007209777
288727,MSFT,1986-11-17,0.1484380066394806
288728,MSFT,1986-11-18,0.140625
288729,MSFT,1986-11-19,0.1458330005407333
288730,MSFT,1986-11-20,0.1571179926395416
288731,MSFT,1986-11-21,0.1623259931802749
288732,MSFT,1986-11-24,0.1753470003604889
288733,MSFT,1986-11-25,0.1770830005407333
288734,MSFT,1986-11-26,0.1753470003604889
288735,MSFT,1986-11-28,0.1727429926395416
288736,MSFT,1986-12-01,0.1692710071802139
288737,MSFT,1986-12-02,0.1701389998197555
288738,MSFT,1986-12-03,0.1688369959592819
288739,MSFT,1986-12-04,0.1710070073604583
288740,MSFT,1986-12-05,0.1701389998197555
288741,MSFT,1986-12-08,0.1684029996395111
288742,MSFT,1986-12-09,0.1675350069999694
288743,MSFT,1986-12-10,0.1688369959592819
288744,MSFT,1986-12-11,0.1701389998197555
288745,MSFT,1986-12-12,0.1640630066394806
288746,MSFT,1986-12-15,0.1597220003604889
288747,MSFT,1986-12-16,0.1614580005407333
288748,MSFT,1986-12-17,0.1631940007209777
288749,MSFT,1986-12-18,0.1644970029592514
288750,MSFT,1986-12-19,0.1684029996395111
288751,MSFT,1986-12-22,0.1701389998197555
288752,MSFT,1986-12-23,0.171875
288753,MSFT,1986-12-24,0.1714410036802292
288754,MSFT,1986-12-26,0.1710070073604583
288755,MSFT,1986-12-29,0.1640630066394806
288756,MSFT,1986-12-30,0.165799006819725
288757,MSFT,1986-12-31,0.1675350069999694
288758,MSFT,1987-01-02,0.165799006819725
288759,MSFT,1987-01-05,0.1753470003604889
288760,MSFT,1987-01-06,0.1779509931802749
288761,MSFT,1987-01-07,0.1875
288762,MSFT,1987-01-08,0.1935759931802749
288763,MSFT,1987-01-09,0.2013889998197555
288764,MSFT,1987-01-12,0.2144100069999694
288765,MSFT,1987-01-13,0.2083330005407333
288766,MSFT,1987-01-14,0.2083330005407333
288767,MSFT,1987-01-15,0.2196179926395416
288768,MSFT,1987-01-16,0.2144100069999694
288769,MSFT,1987-01-19,0.2222220003604889
288770,MSFT,1987-01-20,0.2256940007209777
288771,MSFT,1987-01-21,0.2352429926395416
288772,MSFT,1987-01-22,0.2586809992790222
288773,MSFT,1987-01-23,0.234375
288774,MSFT,1987-01-26,0.2387149930000305
288775,MSFT,1987-01-27,0.2482639998197555
288776,MSFT,1987-01-28,0.2491320073604583
288777,MSFT,1987-01-29,0.2387149930000305
288778,MSFT,1987-01-30,0.2539060115814209
288779,MSFT,1987-02-02,0.2534720003604889
288780,MSFT,1987-02-03,0.2491320073604583
288781,MSFT,1987-02-04,0.25
288782,MSFT,1987-02-05,0.2482639998197555
288783,MSFT,1987-02-06,0.2391490042209625
288784,MSFT,1987-02-09,0.236978992819786
288785,MSFT,1987-02-10,0.2378470003604889
288786,MSFT,1987-02-11,0.2491320073604583
288787,MSFT,1987-02-12,0.2664929926395416
288788,MSFT,1987-02-13,0.2638890147209167
288789,MSFT,1987-02-17,0.265625
288790,MSFT,1987-02-18,0.2491320073604583
288791,MSFT,1987-02-19,0.2387149930000305
288792,MSFT,1987-02-20,0.2361110001802444
288793,MSFT,1987-02-23,0.2508679926395416
288794,MSFT,1987-02-24,0.2630209922790527
288795,MSFT,1987-02-25,0.2586809992790222
288796,MSFT,1987-02-26,0.2682290077209472
288797,MSFT,1987-02-27,0.2664929926395416
288798,MSFT,1987-03-02,0.2586809992790222
288799,MSFT,1987-03-03,0.2586809992790222
288800,MSFT,1987-03-04,0.2769100069999695
288801,MSFT,1987-03-05,0.2899309992790222
288802,MSFT,1987-03-06,0.2890630066394806
288803,MSFT,1987-03-09,0.2838540077209472
288804,MSFT,1987-03-10,0.2925350069999695
288805,MSFT,1987-03-11,0.296875
288806,MSFT,1987-03-12,0.2981770038604736
288807,MSFT,1987-03-13,0.2873260080814361
288808,MSFT,1987-03-16,0.2855899930000305
288809,MSFT,1987-03-17,0.2951390147209167
288810,MSFT,1987-03-18,0.3107640147209167
288811,MSFT,1987-03-19,0.3168399930000305
288812,MSFT,1987-03-20,0.3133679926395416
288813,MSFT,1987-03-23,0.3111979961395263
288814,MSFT,1987-03-24,0.3133679926395416
288815,MSFT,1987-03-25,0.312065988779068
288816,MSFT,1987-03-26,0.3098959922790527
288817,MSFT,1987-03-27,0.3185760080814361
288818,MSFT,1987-03-30,0.3359380066394806
288819,MSFT,1987-03-31,0.3359380066394806
288820,MSFT,1987-04-01,0.3159720003604889
288821,MSFT,1987-04-02,0.3298609852790832
288822,MSFT,1987-04-03,0.3463540077209472
288823,MSFT,1987-04-06,0.3446179926395416
288824,MSFT,1987-04-07,0.3263890147209167
288825,MSFT,1987-04-08,0.3359380066394806
288826,MSFT,1987-04-09,0.3298609852790832
288827,MSFT,1987-04-10,0.3320310115814209
288828,MSFT,1987-04-13,0.3211809992790222
288829,MSFT,1987-04-14,0.3263890147209167
288830,MSFT,1987-04-15,0.3333329856395721
288831,MSFT,1987-04-16,0.3420140147209167
288832,MSFT,1987-04-20,0.3324649930000305
288833,MSFT,1987-04-21,0.3376739919185638
288834,MSFT,1987-04-22,0.3420140147209167
288835,MSFT,1987-04-23,0.3420140147209167
288836,MSFT,1987-04-24,0.34375
288837,MSFT,1987-04-27,0.34375
288838,MSFT,1987-04-28,0.3689239919185638
288839,MSFT,1987-04-29,0.3585070073604584
288840,MSFT,1987-04-30,0.3611109852790832
288841,MSFT,1987-05-01,0.3645829856395721
288842,MSFT,1987-05-04,0.3715279996395111
288843,MSFT,1987-05-05,0.4019100069999695
288844,MSFT,1987-05-06,0.3923609852790832
288845,MSFT,1987-05-07,0.4105899930000305
288846,MSFT,1987-05-08,0.4392359852790832
288847,MSFT,1987-05-11,0.4270829856395721
288848,MSFT,1987-05-12,0.4123260080814361
288849,MSFT,1987-05-13,0.4227429926395416
288850,MSFT,1987-05-14,0.4262149930000305
288851,MSFT,1987-05-15,0.4140630066394806
288852,MSFT,1987-05-18,0.4001739919185638
288853,MSFT,1987-05-19,0.3862850069999695
288854,MSFT,1987-05-20,0.3802079856395721
288855,MSFT,1987-05-21,0.3871529996395111
288856,MSFT,1987-05-22,0.3758679926395416
288857,MSFT,1987-05-26,0.3802079856395721
288858,MSFT,1987-05-27,0.3802079856395721
288859,MSFT,1987-05-28,0.4036459922790527
288860,MSFT,1987-05-29,0.4001739919185638
288861,MSFT,1987-06-01,0.3923609852790832
288862,MSFT,1987-06-02,0.390625
288863,MSFT,1987-06-03,0.3932290077209472
288864,MSFT,1987-06-04,0.390625
288865,MSFT,1987-06-05,0.3793399930000305
288866,MSFT,1987-06-08,0.3810760080814361
288867,MSFT,1987-06-09,0.3784720003604889
288868,MSFT,1987-06-10,0.359375
288869,MSFT,1987-06-11,0.3385420143604278
288870,MSFT,1987-06-12,0.3411459922790527
288871,MSFT,1987-06-15,0.3411459922790527
288872,MSFT,1987-06-16,0.3480899930000305
288873,MSFT,1987-06-17,0.3602429926395416
288874,MSFT,1987-06-18,0.3641490042209625
288875,MSFT,1987-06-19,0.3628470003604889
288876,MSFT,1987-06-22,0.3602429926395416
288877,MSFT,1987-06-23,0.3567709922790527
288878,MSFT,1987-06-24,0.3637149930000305
288879,MSFT,1987-06-25,0.3628470003604889
288880,MSFT,1987-06-26,0.3637149930000305
288881,MSFT,1987-06-29,0.3619790077209472
288882,MSFT,1987-06-30,0.3541670143604278
288883,MSFT,1987-07-01,0.3559029996395111
288884,MSFT,1987-07-02,0.3472220003604889
288885,MSFT,1987-07-06,0.3385420143604278
288886,MSFT,1987-07-07,0.3133679926395416
288887,MSFT,1987-07-08,0.3237850069999695
288888,MSFT,1987-07-09,0.3324649930000305
288889,MSFT,1987-07-10,0.3368059992790222
288890,MSFT,1987-07-13,0.3446179926395416
288891,MSFT,1987-07-14,0.3645829856395721
288892,MSFT,1987-07-15,0.3550350069999695
288893,MSFT,1987-07-16,0.3541670143604278
288894,MSFT,1987-07-17,0.3550350069999695
288895,MSFT,1987-07-20,0.3454859852790832
288896,MSFT,1987-07-21,0.3446179926395416
288897,MSFT,1987-07-22,0.3472220003604889
288898,MSFT,1987-07-23,0.3394100069999695
288899,MSFT,1987-07-24,0.3420140147209167
288900,MSFT,1987-07-27,0.3463540077209472
288901,MSFT,1987-07-28,0.3454859852790832
288902,MSFT,1987-07-29,0.3446179926395416
288903,MSFT,1987-07-30,0.3368059992790222
288904,MSFT,1987-07-31,0.3263890147209167
288905,MSFT,1987-08-03,0.3185760080814361
288906,MSFT,1987-08-04,0.3255209922790527
288907,MSFT,1987-08-05,0.3376739919185638
288908,MSFT,1987-08-06,0.3506940007209778
288909,MSFT,1987-08-07,0.359375
288910,MSFT,1987-08-10,0.359375
288911,MSFT,1987-08-11,0.3524309992790222
288912,MSFT,1987-08-12,0.3472220003604889
288913,MSFT,1987-08-13,0.3576390147209167
288914,MSFT,1987-08-14,0.359375
288915,MSFT,1987-08-17,0.3619790077209472
288916,MSFT,1987-08-18,0.3559029996395111
288917,MSFT,1987-08-19,0.3559029996395111
288918,MSFT,1987-08-20,0.3654510080814361
288919,MSFT,1987-08-21,0.3715279996395111
288920,MSFT,1987-08-24,0.3880209922790527
288921,MSFT,1987-08-25,0.3984380066394806
288922,MSFT,1987-08-26,0.4010420143604278
288923,MSFT,1987-08-27,0.4019100069999695
288924,MSFT,1987-08-28,0.4175350069999695
288925,MSFT,1987-08-31,0.4123260080814361
288926,MSFT,1987-09-01,0.3940970003604889
288927,MSFT,1987-09-02,0.3993059992790222
288928,MSFT,1987-09-03,0.4001739919185638
288929,MSFT,1987-09-04,0.3888890147209167
288930,MSFT,1987-09-08,0.3871529996395111
288931,MSFT,1987-09-09,0.3914929926395416
288932,MSFT,1987-09-10,0.3975690007209778
288933,MSFT,1987-09-11,0.4036459922790527
288934,MSFT,1987-09-14,0.4140630066394806
288935,MSFT,1987-09-15,0.4092879891395569
288936,MSFT,1987-09-16,0.4053820073604584
288937,MSFT,1987-09-17,0.4027779996395111
288938,MSFT,1987-09-18,0.3993059992790222
288939,MSFT,1987-09-21,0.3715279996395111
288940,MSFT,1987-09-22,0.3975690007209778
288941,MSFT,1987-09-23,0.4184029996395111
288942,MSFT,1987-09-24,0.4253470003604889
288943,MSFT,1987-09-25,0.4305559992790222
288944,MSFT,1987-09-28,0.4444440007209778
288945,MSFT,1987-09-29,0.4461809992790222
288946,MSFT,1987-09-30,0.4600690007209778
288947,MSFT,1987-10-01,0.4756940007209778
288948,MSFT,1987-10-02,0.5034719705581665
288949,MSFT,1987-10-05,0.5486109852790833
288950,MSFT,1987-10-06,0.5121530294418335
288951,MSFT,1987-10-07,0.5069440007209778
288952,MSFT,1987-10-08,0.5
288953,MSFT,1987-10-09,0.4982640147209167
288954,MSFT,1987-10-12,0.4965279996395111
288955,MSFT,1987-10-13,0.5086809992790222
288956,MSFT,1987-10-14,0.4947920143604278
288957,MSFT,1987-10-15,0.4895829856395721
288958,MSFT,1987-10-16,0.4496529996395111
288959,MSFT,1987-10-19,0.3142359852790832
288960,MSFT,1987-10-20,0.3333329856395721
288961,MSFT,1987-10-21,0.3932290077209472
288962,MSFT,1987-10-22,0.3697920143604278
288963,MSFT,1987-10-23,0.3350690007209778
288964,MSFT,1987-10-26,0.2725690007209778
288965,MSFT,1987-10-27,0.2864579856395721
288966,MSFT,1987-10-28,0.2864579856395721
288967,MSFT,1987-10-29,0.3315970003604889
288968,MSFT,1987-10-30,0.3454859852790832
288969,MSFT,1987-11-02,0.3489579856395721
288970,MSFT,1987-11-03,0.3333329856395721
288971,MSFT,1987-11-04,0.3385420143604278
288972,MSFT,1987-11-05,0.3506940007209778
288973,MSFT,1987-11-06,0.3298609852790832
288974,MSFT,1987-11-09,0.3263890147209167
288975,MSFT,1987-11-10,0.3263890147209167
288976,MSFT,1987-11-11,0.3402779996395111
288977,MSFT,1987-11-12,0.3472220003604889
288978,MSFT,1987-11-13,0.3350690007209778
288979,MSFT,1987-11-16,0.3315970003604889
288980,MSFT,1987-11-17,0.3246529996395111
288981,MSFT,1987-11-18,0.3333329856395721
288982,MSFT,1987-11-19,0.3211809992790222
288983,MSFT,1987-11-20,0.3298609852790832
288984,MSFT,1987-11-23,0.3315970003604889
288985,MSFT,1987-11-24,0.3298609852790832
288986,MSFT,1987-11-25,0.3194440007209778
288987,MSFT,1987-11-27,0.3142359852790832
288988,MSFT,1987-11-30,0.3107640147209167
288989,MSFT,1987-12-01,0.3038190007209778
288990,MSFT,1987-12-02,0.3055559992790222
288991,MSFT,1987-12-03,0.2803820073604584
288992,MSFT,1987-12-04,0.2916670143604278
288993,MSFT,1987-12-07,0.3003470003604889
288994,MSFT,1987-12-08,0.3298609852790832
288995,MSFT,1987-12-09,0.3211809992790222
288996,MSFT,1987-12-10,0.3298609852790832
288997,MSFT,1987-12-11,0.3333329856395721
288998,MSFT,1987-12-14,0.3524309992790222
288999,MSFT,1987-12-15,0.3559029996395111
289000,MSFT,1987-12-16,0.3767359852790832
289001,MSFT,1987-12-17,0.3611109852790832
289002,MSFT,1987-12-18,0.3611109852790832
289003,MSFT,1987-12-21,0.3576390147209167
289004,MSFT,1987-12-22,0.3645829856395721
289005,MSFT,1987-12-23,0.3697920143604278
289006,MSFT,1987-12-24,0.3697920143604278
289007,MSFT,1987-12-28,0.3559029996395111
289008,MSFT,1987-12-29,0.3784720003604889
289009,MSFT,1987-12-30,0.3871529996395111
289010,MSFT,1987-12-31,0.3767359852790832
289011,MSFT,1988-01-04,0.3888890147209167
289012,MSFT,1988-01-05,0.3958329856395721
289013,MSFT,1988-01-06,0.40625
289014,MSFT,1988-01-07,0.4201390147209167
289015,MSFT,1988-01-08,0.3888890147209167
289016,MSFT,1988-01-11,0.4019100069999695
289017,MSFT,1988-01-12,0.3940970003604889
289018,MSFT,1988-01-13,0.3940970003604889
289019,MSFT,1988-01-14,0.390625
289020,MSFT,1988-01-15,0.4010420143604278
289021,MSFT,1988-01-18,0.3975690007209778
289022,MSFT,1988-01-19,0.3975690007209778
289023,MSFT,1988-01-20,0.375
289024,MSFT,1988-01-21,0.3819440007209778
289025,MSFT,1988-01-22,0.3741320073604584
289026,MSFT,1988-01-25,0.3871529996395111
289027,MSFT,1988-01-26,0.3784720003604889
289028,MSFT,1988-01-27,0.3871529996395111
289029,MSFT,1988-01-28,0.3923609852790832
289030,MSFT,1988-01-29,0.3871529996395111
289031,MSFT,1988-02-01,0.3836809992790222
289032,MSFT,1988-02-02,0.3871529996395111
289033,MSFT,1988-02-03,0.3663190007209778
289034,MSFT,1988-02-04,0.3541670143604278
289035,MSFT,1988-02-05,0.3576390147209167
289036,MSFT,1988-02-08,0.359375
289037,MSFT,1988-02-09,0.3663190007209778
289038,MSFT,1988-02-10,0.3732640147209167
289039,MSFT,1988-02-11,0.3802079856395721
289040,MSFT,1988-02-12,0.3836809992790222
289041,MSFT,1988-02-16,0.3993059992790222
289042,MSFT,1988-02-17,0.3993059992790222
289043,MSFT,1988-02-18,0.4027779996395111
289044,MSFT,1988-02-19,0.4079859852790832
289045,MSFT,1988-02-22,0.4079859852790832
289046,MSFT,1988-02-23,0.4131940007209778
289047,MSFT,1988-02-24,0.4157989919185638
289048,MSFT,1988-02-25,0.4036459922790527
289049,MSFT,1988-02-26,0.4045140147209167
289050,MSFT,1988-02-29,0.4123260080814361
289051,MSFT,1988-03-01,0.4097220003604889
289052,MSFT,1988-03-02,0.4131940007209778
289053,MSFT,1988-03-03,0.4236109852790832
289054,MSFT,1988-03-04,0.421875
289055,MSFT,1988-03-07,0.4348959922790527
289056,MSFT,1988-03-08,0.4435760080814361
289057,MSFT,1988-03-09,0.4444440007209778
289058,MSFT,1988-03-10,0.4357640147209167
289059,MSFT,1988-03-11,0.4340279996395111
289060,MSFT,1988-03-14,0.4418399930000305
289061,MSFT,1988-03-15,0.4340279996395111
289062,MSFT,1988-03-16,0.4496529996395111
289063,MSFT,1988-03-17,0.4435760080814361
289064,MSFT,1988-03-18,0.4045140147209167
289065,MSFT,1988-03-21,0.4079859852790832
289066,MSFT,1988-03-22,0.4184029996395111
289067,MSFT,1988-03-23,0.4097220003604889
289068,MSFT,1988-03-24,0.3923609852790832
289069,MSFT,1988-03-25,0.3897570073604584
289070,MSFT,1988-03-28,0.3949649930000305
289071,MSFT,1988-03-29,0.3923609852790832
289072,MSFT,1988-03-30,0.3802079856395721
289073,MSFT,1988-03-31,0.3923609852790832
289074,MSFT,1988-04-04,0.3836809992790222
289075,MSFT,1988-04-05,0.3888890147209167
289076,MSFT,1988-04-06,0.4036459922790527
289077,MSFT,1988-04-07,0.3975690007209778
289078,MSFT,1988-04-08,0.4027779996395111
289079,MSFT,1988-04-11,0.3993059992790222
289080,MSFT,1988-04-12,0.3871529996395111
289081,MSFT,1988-04-13,0.3958329856395721
289082,MSFT,1988-04-14,0.3680559992790222
289083,MSFT,1988-04-15,0.3767359852790832
289084,MSFT,1988-04-18,0.3802079856395721
289085,MSFT,1988-04-19,0.3767359852790832
289086,MSFT,1988-04-20,0.3784720003604889
289087,MSFT,1988-04-21,0.3776040077209472
289088,MSFT,1988-04-22,0.3836809992790222
289089,MSFT,1988-04-25,0.3828130066394806
289090,MSFT,1988-04-26,0.3871529996395111
289091,MSFT,1988-04-27,0.3854170143604278
289092,MSFT,1988-04-28,0.3845489919185638
289093,MSFT,1988-04-29,0.3784720003604889
289094,MSFT,1988-05-02,0.3819440007209778
289095,MSFT,1988-05-03,0.3923609852790832
289096,MSFT,1988-05-04,0.3967010080814361
289097,MSFT,1988-05-05,0.3958329856395721
289098,MSFT,1988-05-06,0.3975690007209778
289099,MSFT,1988-05-09,0.3975690007209778
289100,MSFT,1988-05-10,0.3958329856395721
289101,MSFT,1988-05-11,0.3871529996395111
289102,MSFT,1988-05-12,0.3888890147209167
289103,MSFT,1988-05-13,0.3940970003604889
289104,MSFT,1988-05-16,0.4045140147209167
289105,MSFT,1988-05-17,0.4027779996395111
289106,MSFT,1988-05-18,0.3940970003604889
289107,MSFT,1988-05-19,0.3958329856395721
289108,MSFT,1988-05-20,0.390625
289109,MSFT,1988-05-23,0.3819440007209778
289110,MSFT,1988-05-24,0.3940970003604889
289111,MSFT,1988-05-25,0.3871529996395111
289112,MSFT,1988-05-26,0.3897570073604584
289113,MSFT,1988-05-27,0.3854170143604278
289114,MSFT,1988-05-31,0.4027779996395111
289115,MSFT,1988-06-01,0.4114579856395721
289116,MSFT,1988-06-02,0.4097220003604889
289117,MSFT,1988-06-03,0.4131940007209778
289118,MSFT,1988-06-06,0.421875
289119,MSFT,1988-06-07,0.4236109852790832
289120,MSFT,1988-06-08,0.4305559992790222
289121,MSFT,1988-06-09,0.4288190007209778
289122,MSFT,1988-06-10,0.4322920143604278
289123,MSFT,1988-06-13,0.4331600069999695
289124,MSFT,1988-06-14,0.4375
289125,MSFT,1988-06-15,0.4444440007209778
289126,MSFT,1988-06-16,0.4409720003604889
289127,MSFT,1988-06-17,0.4375
289128,MSFT,1988-06-20,0.4357640147209167
289129,MSFT,1988-06-21,0.4444440007209778
289130,MSFT,1988-06-22,0.4652779996395111
289131,MSFT,1988-06-23,0.4583329856395721
289132,MSFT,1988-06-24,0.453125
289133,MSFT,1988-06-27,0.4444440007209778
289134,MSFT,1988-06-28,0.4565970003604889
289135,MSFT,1988-06-29,0.4565970003604889
289136,MSFT,1988-06-30,0.4652779996395111
289137,MSFT,1988-07-01,0.4722220003604889
289138,MSFT,1988-07-05,0.4835070073604584
289139,MSFT,1988-07-06,0.4774309992790222
289140,MSFT,1988-07-07,0.4774309992790222
289141,MSFT,1988-07-08,0.4756940007209778
289142,MSFT,1988-07-11,0.4635420143604278
289143,MSFT,1988-07-12,0.4557290077209472
289144,MSFT,1988-07-13,0.4635420143604278
289145,MSFT,1988-07-14,0.4652779996395111
289146,MSFT,1988-07-15,0.4652779996395111
289147,MSFT,1988-07-18,0.46875
289148,MSFT,1988-07-19,0.4583329856395721
289149,MSFT,1988-07-20,0.4444440007209778
289150,MSFT,1988-07-21,0.4236109852790832
289151,MSFT,1988-07-22,0.4288190007209778
289152,MSFT,1988-07-25,0.4201390147209167
289153,MSFT,1988-07-26,0.4027779996395111
289154,MSFT,1988-07-27,0.4001739919185638
289155,MSFT,1988-07-28,0.4045140147209167
289156,MSFT,1988-07-29,0.4131940007209778
289157,MSFT,1988-08-01,0.40625
289158,MSFT,1988-08-02,0.3993059992790222
289159,MSFT,1988-08-03,0.390625
289160,MSFT,1988-08-04,0.3854170143604278
289161,MSFT,1988-08-05,0.3715279996395111
289162,MSFT,1988-08-08,0.3697920143604278
289163,MSFT,1988-08-09,0.359375
289164,MSFT,1988-08-10,0.3506940007209778
289165,MSFT,1988-08-11,0.359375
289166,MSFT,1988-08-12,0.3611109852790832
289167,MSFT,1988-08-15,0.3524309992790222
289168,MSFT,1988-08-16,0.3645829856395721
289169,MSFT,1988-08-17,0.3645829856395721
289170,MSFT,1988-08-18,0.3663190007209778
289171,MSFT,1988-08-19,0.3506940007209778
289172,MSFT,1988-08-22,0.3333329856395721
289173,MSFT,1988-08-23,0.3428820073604584
289174,MSFT,1988-08-24,0.3576390147209167
289175,MSFT,1988-08-25,0.3524309992790222
289176,MSFT,1988-08-26,0.3567709922790527
289177,MSFT,1988-08-29,0.3619790077209472
289178,MSFT,1988-08-30,0.3559029996395111
289179,MSFT,1988-08-31,0.3472220003604889
289180,MSFT,1988-09-01,0.3394100069999695
289181,MSFT,1988-09-02,0.3576390147209167
289182,MSFT,1988-09-06,0.3611109852790832
289183,MSFT,1988-09-07,0.359375
289184,MSFT,1988-09-08,0.3611109852790832
289185,MSFT,1988-09-09,0.375
289186,MSFT,1988-09-12,0.3732640147209167
289187,MSFT,1988-09-13,0.375
289188,MSFT,1988-09-14,0.375
289189,MSFT,1988-09-15,0.3628470003604889
289190,MSFT,1988-09-16,0.3611109852790832
289191,MSFT,1988-09-19,0.359375
289192,MSFT,1988-09-20,0.3697920143604278
289193,MSFT,1988-09-21,0.3732640147209167
289194,MSFT,1988-09-22,0.3784720003604889
289195,MSFT,1988-09-23,0.3732640147209167
289196,MSFT,1988-09-26,0.3637149930000305
289197,MSFT,1988-09-27,0.3611109852790832
289198,MSFT,1988-09-28,0.3680559992790222
289199,MSFT,1988-09-29,0.3680559992790222
289200,MSFT,1988-09-30,0.3628470003604889
289201,MSFT,1988-10-03,0.3567709922790527
289202,MSFT,1988-10-04,0.3550350069999695
289203,MSFT,1988-10-05,0.3489579856395721
289204,MSFT,1988-10-06,0.3472220003604889
289205,MSFT,1988-10-07,0.3454859852790832
289206,MSFT,1988-10-10,0.3420140147209167
289207,MSFT,1988-10-11,0.3454859852790832
289208,MSFT,1988-10-12,0.3515630066394806
289209,MSFT,1988-10-13,0.3576390147209167
289210,MSFT,1988-10-14,0.3559029996395111
289211,MSFT,1988-10-17,0.3611109852790832
289212,MSFT,1988-10-18,0.3645829856395721
289213,MSFT,1988-10-19,0.3697920143604278
289214,MSFT,1988-10-20,0.3715279996395111
289215,MSFT,1988-10-21,0.3680559992790222
289216,MSFT,1988-10-24,0.3611109852790832
289217,MSFT,1988-10-25,0.3506940007209778
289218,MSFT,1988-10-26,0.3454859852790832
289219,MSFT,1988-10-27,0.34375
289220,MSFT,1988-10-28,0.34375
289221,MSFT,1988-10-31,0.3402779996395111
289222,MSFT,1988-11-01,0.3385420143604278
289223,MSFT,1988-11-02,0.328125
289224,MSFT,1988-11-03,0.328125
289225,MSFT,1988-11-04,0.3229170143604278
289226,MSFT,1988-11-07,0.3246529996395111
289227,MSFT,1988-11-08,0.3376739919185638
289228,MSFT,1988-11-09,0.3454859852790832
289229,MSFT,1988-11-10,0.3402779996395111
289230,MSFT,1988-11-11,0.3307290077209472
289231,MSFT,1988-11-14,0.3368059992790222
289232,MSFT,1988-11-15,0.3263890147209167
289233,MSFT,1988-11-16,0.3211809992790222
289234,MSFT,1988-11-17,0.3194440007209778
289235,MSFT,1988-11-18,0.3237850069999695
289236,MSFT,1988-11-21,0.3194440007209778
289237,MSFT,1988-11-22,0.3194440007209778
289238,MSFT,1988-11-23,0.3255209922790527
289239,MSFT,1988-11-25,0.3220489919185638
289240,MSFT,1988-11-28,0.3263890147209167
289241,MSFT,1988-11-29,0.3298609852790832
289242,MSFT,1988-11-30,0.328125
289243,MSFT,1988-12-01,0.3402779996395111
289244,MSFT,1988-12-02,0.3454859852790832
289245,MSFT,1988-12-05,0.34375
289246,MSFT,1988-12-06,0.3454859852790832
289247,MSFT,1988-12-07,0.3420140147209167
289248,MSFT,1988-12-08,0.3402779996395111
289249,MSFT,1988-12-09,0.3402779996395111
289250,MSFT,1988-12-12,0.3289929926395416
289251,MSFT,1988-12-13,0.3315970003604889
289252,MSFT,1988-12-14,0.3359380066394806
289253,MSFT,1988-12-15,0.3402779996395111
289254,MSFT,1988-12-16,0.3454859852790832
289255,MSFT,1988-12-19,0.3524309992790222
289256,MSFT,1988-12-20,0.3559029996395111
289257,MSFT,1988-12-21,0.3628470003604889
289258,MSFT,1988-12-22,0.3611109852790832
289259,MSFT,1988-12-23,0.3611109852790832
289260,MSFT,1988-12-27,0.359375
289261,MSFT,1988-12-28,0.3628470003604889
289262,MSFT,1988-12-29,0.3697920143604278
289263,MSFT,1988-12-30,0.3697920143604278
289264,MSFT,1989-01-03,0.3723959922790527
289265,MSFT,1989-01-04,0.3767359852790832
289266,MSFT,1989-01-05,0.3706600069999695
289267,MSFT,1989-01-06,0.3680559992790222
289268,MSFT,1989-01-09,0.3645829856395721
289269,MSFT,1989-01-10,0.3611109852790832
289270,MSFT,1989-01-11,0.3645829856395721
289271,MSFT,1989-01-12,0.3645829856395721
289272,MSFT,1989-01-13,0.3680559992790222
289273,MSFT,1989-01-16,0.3689239919185638
289274,MSFT,1989-01-17,0.3576390147209167
289275,MSFT,1989-01-18,0.3576390147209167
289276,MSFT,1989-01-19,0.3715279996395111
289277,MSFT,1989-01-20,0.3758679926395416
289278,MSFT,1989-01-23,0.3680559992790222
289279,MSFT,1989-01-24,0.3663190007209778
289280,MSFT,1989-01-25,0.3680559992790222
289281,MSFT,1989-01-26,0.3767359852790832
289282,MSFT,1989-01-27,0.3845489919185638
289283,MSFT,1989-01-30,0.40625
289284,MSFT,1989-01-31,0.4140630066394806
289285,MSFT,1989-02-01,0.4114579856395721
289286,MSFT,1989-02-02,0.4227429926395416
289287,MSFT,1989-02-03,0.4236109852790832
289288,MSFT,1989-02-06,0.4201390147209167
289289,MSFT,1989-02-07,0.4314239919185638
289290,MSFT,1989-02-08,0.4340279996395111
289291,MSFT,1989-02-09,0.4427079856395721
289292,MSFT,1989-02-10,0.4296880066394806
289293,MSFT,1989-02-13,0.4253470003604889
289294,MSFT,1989-02-14,0.4184029996395111
289295,MSFT,1989-02-15,0.4322920143604278
289296,MSFT,1989-02-16,0.4357640147209167
289297,MSFT,1989-02-17,0.4340279996395111
289298,MSFT,1989-02-21,0.4288190007209778
289299,MSFT,1989-02-22,0.4166670143604278
289300,MSFT,1989-02-23,0.4192709922790527
289301,MSFT,1989-02-24,0.4079859852790832
289302,MSFT,1989-02-27,0.4149309992790222
289303,MSFT,1989-02-28,0.4131940007209778
289304,MSFT,1989-03-01,0.4114579856395721
289305,MSFT,1989-03-02,0.421875
289306,MSFT,1989-03-03,0.4288190007209778
289307,MSFT,1989-03-06,0.4305559992790222
289308,MSFT,1989-03-07,0.3715279996395111
289309,MSFT,1989-03-08,0.3645829856395721
289310,MSFT,1989-03-09,0.359375
289311,MSFT,1989-03-10,0.359375
289312,MSFT,1989-03-13,0.3663190007209778
289313,MSFT,1989-03-14,0.3663190007209778
289314,MSFT,1989-03-15,0.3489579856395721
289315,MSFT,1989-03-16,0.3559029996395111
289316,MSFT,1989-03-17,0.3229170143604278
289317,MSFT,1989-03-20,0.3229170143604278
289318,MSFT,1989-03-21,0.3463540077209472
289319,MSFT,1989-03-22,0.3402779996395111
289320,MSFT,1989-03-23,0.3489579856395721
289321,MSFT,1989-03-27,0.3454859852790832
289322,MSFT,1989-03-28,0.3454859852790832
289323,MSFT,1989-03-29,0.34375
289324,MSFT,1989-03-30,0.3463540077209472
289325,MSFT,1989-03-31,0.3463540077209472
289326,MSFT,1989-04-03,0.3489579856395721
289327,MSFT,1989-04-04,0.3472220003604889
289328,MSFT,1989-04-05,0.3498260080814361
289329,MSFT,1989-04-06,0.3559029996395111
289330,MSFT,1989-04-07,0.3559029996395111
289331,MSFT,1989-04-10,0.3567709922790527
289332,MSFT,1989-04-11,0.3567709922790527
289333,MSFT,1989-04-12,0.3342010080814361
289334,MSFT,1989-04-13,0.3385420143604278
289335,MSFT,1989-04-14,0.3524309992790222
289336,MSFT,1989-04-17,0.3576390147209167
289337,MSFT,1989-04-18,0.3697920143604278
289338,MSFT,1989-04-19,0.3810760080814361
289339,MSFT,1989-04-20,0.3888890147209167
289340,MSFT,1989-04-21,0.3836809992790222
289341,MSFT,1989-04-24,0.3828130066394806
289342,MSFT,1989-04-25,0.3802079856395721
289343,MSFT,1989-04-26,0.375
289344,MSFT,1989-04-27,0.3802079856395721
289345,MSFT,1989-04-28,0.3880209922790527
289346,MSFT,1989-05-01,0.3793399930000305
289347,MSFT,1989-05-02,0.375
289348,MSFT,1989-05-03,0.375
289349,MSFT,1989-05-04,0.3645829856395721
289350,MSFT,1989-05-05,0.3611109852790832
289351,MSFT,1989-05-08,0.3576390147209167
289352,MSFT,1989-05-09,0.3680559992790222
289353,MSFT,1989-05-10,0.375
289354,MSFT,1989-05-11,0.375
289355,MSFT,1989-05-12,0.3767359852790832
289356,MSFT,1989-05-15,0.3802079856395721
289357,MSFT,1989-05-16,0.390625
289358,MSFT,1989-05-17,0.3984380066394806
289359,MSFT,1989-05-18,0.4045140147209167
289360,MSFT,1989-05-19,0.4045140147209167
289361,MSFT,1989-05-22,0.4114579856395721
289362,MSFT,1989-05-23,0.3932290077209472
289363,MSFT,1989-05-24,0.3993059992790222
289364,MSFT,1989-05-25,0.3993059992790222
289365,MSFT,1989-05-26,0.4088540077209472
289366,MSFT,1989-05-30,0.4097220003604889
289367,MSFT,1989-05-31,0.4201390147209167
289368,MSFT,1989-06-01,0.4166670143604278
289369,MSFT,1989-06-02,0.4045140147209167
289370,MSFT,1989-06-05,0.3940970003604889
289371,MSFT,1989-06-06,0.40625
289372,MSFT,1989-06-07,0.4149309992790222
289373,MSFT,1989-06-08,0.4149309992790222
289374,MSFT,1989-06-09,0.4149309992790222
289375,MSFT,1989-06-12,0.4097220003604889
289376,MSFT,1989-06-13,0.3975690007209778
289377,MSFT,1989-06-14,0.4010420143604278
289378,MSFT,1989-06-15,0.3940970003604889
289379,MSFT,1989-06-16,0.3940970003604889
289380,MSFT,1989-06-19,0.3923609852790832
289381,MSFT,1989-06-20,0.3784720003604889
289382,MSFT,1989-06-21,0.3819440007209778
289383,MSFT,1989-06-22,0.3854170143604278
289384,MSFT,1989-06-23,0.3845489919185638
289385,MSFT,1989-06-26,0.3802079856395721
289386,MSFT,1989-06-27,0.3741320073604584
289387,MSFT,1989-06-28,0.3663190007209778
289388,MSFT,1989-06-29,0.3611109852790832
289389,MSFT,1989-06-30,0.3680559992790222
289390,MSFT,1989-07-03,0.375
289391,MSFT,1989-07-05,0.3836809992790222
289392,MSFT,1989-07-06,0.3663190007209778
289393,MSFT,1989-07-07,0.3715279996395111
289394,MSFT,1989-07-10,0.3810760080814361
289395,MSFT,1989-07-11,0.3715279996395111
289396,MSFT,1989-07-12,0.3697920143604278
289397,MSFT,1989-07-13,0.3680559992790222
289398,MSFT,1989-07-14,0.3663190007209778
289399,MSFT,1989-07-17,0.3697920143604278
289400,MSFT,1989-07-18,0.3715279996395111
289401,MSFT,1989-07-19,0.3758679926395416
289402,MSFT,1989-07-20,0.3715279996395111
289403,MSFT,1989-07-21,0.3836809992790222
289404,MSFT,1989-07-24,0.3836809992790222
289405,MSFT,1989-07-25,0.3611109852790832
289406,MSFT,1989-07-26,0.3663190007209778
289407,MSFT,1989-07-27,0.3732640147209167
289408,MSFT,1989-07-28,0.3767359852790832
289409,MSFT,1989-07-31,0.3802079856395721
289410,MSFT,1989-08-01,0.3767359852790832
289411,MSFT,1989-08-02,0.3767359852790832
289412,MSFT,1989-08-03,0.3819440007209778
289413,MSFT,1989-08-04,0.3958329856395721
289414,MSFT,1989-08-07,0.4010420143604278
289415,MSFT,1989-08-08,0.4097220003604889
289416,MSFT,1989-08-09,0.4079859852790832
289417,MSFT,1989-08-10,0.40625
289418,MSFT,1989-08-11,0.4010420143604278
289419,MSFT,1989-08-14,0.3958329856395721
289420,MSFT,1989-08-15,0.3993059992790222
289421,MSFT,1989-08-16,0.3880209922790527
289422,MSFT,1989-08-17,0.3923609852790832
289423,MSFT,1989-08-18,0.3993059992790222
289424,MSFT,1989-08-21,0.3897570073604584
289425,MSFT,1989-08-22,0.4053820073604584
289426,MSFT,1989-08-23,0.4114579856395721
289427,MSFT,1989-08-24,0.4097220003604889
289428,MSFT,1989-08-25,0.4088540077209472
289429,MSFT,1989-08-28,0.4105899930000305
289430,MSFT,1989-08-29,0.40625
289431,MSFT,1989-08-30,0.4114579856395721
289432,MSFT,1989-08-31,0.4079859852790832
289433,MSFT,1989-09-01,0.4157989919185638
289434,MSFT,1989-09-05,0.4166670143604278
289435,MSFT,1989-09-06,0.4114579856395721
289436,MSFT,1989-09-07,0.4045140147209167
289437,MSFT,1989-09-08,0.4097220003604889
289438,MSFT,1989-09-11,0.4123260080814361
289439,MSFT,1989-09-12,0.4184029996395111
289440,MSFT,1989-09-13,0.4322920143604278
289441,MSFT,1989-09-14,0.4427079856395721
289442,MSFT,1989-09-15,0.4357640147209167
289443,MSFT,1989-09-18,0.4409720003604889
289444,MSFT,1989-09-19,0.4340279996395111
289445,MSFT,1989-09-20,0.4513890147209167
289446,MSFT,1989-09-21,0.4548609852790832
289447,MSFT,1989-09-22,0.4583329856395721
289448,MSFT,1989-09-25,0.4652779996395111
289449,MSFT,1989-09-26,0.4670140147209167
289450,MSFT,1989-09-27,0.4626739919185638
289451,MSFT,1989-09-28,0.4722220003604889
289452,MSFT,1989-09-29,0.4756940007209778
289453,MSFT,1989-10-02,0.4835070073604584
289454,MSFT,1989-10-03,0.4791670143604278
289455,MSFT,1989-10-04,0.5243059992790222
289456,MSFT,1989-10-05,0.5503469705581665
289457,MSFT,1989-10-06,0.5538190007209778
289458,MSFT,1989-10-09,0.5677080154418945
289459,MSFT,1989-10-10,0.5642359852790833
289460,MSFT,1989-10-11,0.5555559992790222
289461,MSFT,1989-10-12,0.5451390147209167
289462,MSFT,1989-10-13,0.5104169845581055
289463,MSFT,1989-10-16,0.5260419845581055
289464,MSFT,1989-10-17,0.546006977558136
289465,MSFT,1989-10-18,0.5590280294418335
289466,MSFT,1989-10-19,0.5850690007209778
289467,MSFT,1989-10-20,0.5920140147209167
289468,MSFT,1989-10-23,0.577256977558136
289469,MSFT,1989-10-24,0.561631977558136
289470,MSFT,1989-10-25,0.5538190007209778
289471,MSFT,1989-10-26,0.5399309992790222
289472,MSFT,1989-10-27,0.5347219705581665
289473,MSFT,1989-10-30,0.5529509782791138
289474,MSFT,1989-10-31,0.5677080154418945
289475,MSFT,1989-11-01,0.5703129768371582
289476,MSFT,1989-11-02,0.5295140147209167
289477,MSFT,1989-11-03,0.5434030294418335
289478,MSFT,1989-11-06,0.5364580154418945
289479,MSFT,1989-11-07,0.5625
289480,MSFT,1989-11-08,0.578125
289481,MSFT,1989-11-09,0.5815969705581665
289482,MSFT,1989-11-10,0.5868059992790222
289483,MSFT,1989-11-13,0.6119790077209473
289484,MSFT,1989-11-14,0.6006940007209778
289485,MSFT,1989-11-15,0.6145830154418945
289486,MSFT,1989-11-16,0.6076390147209167
289487,MSFT,1989-11-17,0.6032990217208862
289488,MSFT,1989-11-20,0.6006940007209778
289489,MSFT,1989-11-21,0.6119790077209473
289490,MSFT,1989-11-22,0.6128469705581665
289491,MSFT,1989-11-24,0.608506977558136
289492,MSFT,1989-11-27,0.6024309992790222
289493,MSFT,1989-11-28,0.6041669845581055
289494,MSFT,1989-11-29,0.59375
289495,MSFT,1989-11-30,0.6041669845581055
289496,MSFT,1989-12-01,0.5902780294418335
289497,MSFT,1989-12-04,0.5989580154418945
289498,MSFT,1989-12-05,0.6024309992790222
289499,MSFT,1989-12-06,0.5920140147209167
289500,MSFT,1989-12-07,0.59375
289501,MSFT,1989-12-08,0.5885419845581055
289502,MSFT,1989-12-11,0.5763890147209167
289503,MSFT,1989-12-12,0.5729169845581055
289504,MSFT,1989-12-13,0.5555559992790222
289505,MSFT,1989-12-14,0.5416669845581055
289506,MSFT,1989-12-15,0.5347219705581665
289507,MSFT,1989-12-18,0.5434030294418335
289508,MSFT,1989-12-19,0.5581600069999695
289509,MSFT,1989-12-20,0.5746530294418335
289510,MSFT,1989-12-21,0.5798609852790833
289511,MSFT,1989-12-22,0.5954859852790833
289512,MSFT,1989-12-26,0.59375
289513,MSFT,1989-12-27,0.5989580154418945
289514,MSFT,1989-12-28,0.5920140147209167
289515,MSFT,1989-12-29,0.6041669845581055
289516,MSFT,1990-01-02,0.6163190007209778
289517,MSFT,1990-01-03,0.6197919845581055
289518,MSFT,1990-01-04,0.6380209922790527
289519,MSFT,1990-01-05,0.6223959922790527
289520,MSFT,1990-01-08,0.6319440007209778
289521,MSFT,1990-01-09,0.6302080154418945
289522,MSFT,1990-01-10,0.6128469705581665
289523,MSFT,1990-01-11,0.6006940007209778
289524,MSFT,1990-01-12,0.5980899930000305
289525,MSFT,1990-01-15,0.5980899930000305
289526,MSFT,1990-01-16,0.6163190007209778
289527,MSFT,1990-01-17,0.6076390147209167
289528,MSFT,1990-01-18,0.6597219705581665
289529,MSFT,1990-01-19,0.6536459922790527
289530,MSFT,1990-01-22,0.6302080154418945
289531,MSFT,1990-01-23,0.6232640147209167
289532,MSFT,1990-01-24,0.6302080154418945
289533,MSFT,1990-01-25,0.6302080154418945
289534,MSFT,1990-01-26,0.6302080154418945
289535,MSFT,1990-01-29,0.6354169845581055
289536,MSFT,1990-01-30,0.6336809992790222
289537,MSFT,1990-01-31,0.6423609852790833
289538,MSFT,1990-02-01,0.6510419845581055
289539,MSFT,1990-02-02,0.6510419845581055
289540,MSFT,1990-02-05,0.6545140147209167
289541,MSFT,1990-02-06,0.6527780294418335
289542,MSFT,1990-02-07,0.6475690007209778
289543,MSFT,1990-02-08,0.6545140147209167
289544,MSFT,1990-02-09,0.65625
289545,MSFT,1990-02-12,0.6579859852790833
289546,MSFT,1990-02-13,0.6579859852790833
289547,MSFT,1990-02-14,0.6597219705581665
289548,MSFT,1990-02-15,0.6736109852790833
289549,MSFT,1990-02-16,0.6805559992790222
289550,MSFT,1990-02-20,0.6961809992790222
289551,MSFT,1990-02-21,0.6675350069999695
289552,MSFT,1990-02-22,0.6692709922790527
289553,MSFT,1990-02-23,0.6770830154418945
289554,MSFT,1990-02-26,0.6892359852790833
289555,MSFT,1990-02-27,0.6805559992790222
289556,MSFT,1990-02-28,0.6857640147209167
289557,MSFT,1990-03-01,0.6944440007209778
289558,MSFT,1990-03-02,0.7204859852790833
289559,MSFT,1990-03-05,0.7309030294418335
289560,MSFT,1990-03-06,0.7256940007209778
289561,MSFT,1990-03-07,0.7135419845581055
289562,MSFT,1990-03-08,0.7378469705581665
289563,MSFT,1990-03-09,0.7395830154418945
289564,MSFT,1990-03-12,0.7517359852790833
289565,MSFT,1990-03-13,0.7378469705581665
289566,MSFT,1990-03-14,0.749131977558136
289567,MSFT,1990-03-15,0.7708330154418945
289568,MSFT,1990-03-16,0.7916669845581055
289569,MSFT,1990-03-19,0.8090280294418335
289570,MSFT,1990-03-20,0.7847219705581665
289571,MSFT,1990-03-21,0.7864580154418945
289572,MSFT,1990-03-22,0.7725690007209778
289573,MSFT,1990-03-23,0.765625
289574,MSFT,1990-03-26,0.7743059992790222
289575,MSFT,1990-03-27,0.78125
289576,MSFT,1990-03-28,0.7708330154418945
289577,MSFT,1990-03-29,0.7673609852790833
289578,MSFT,1990-03-30,0.7690969705581665
289579,MSFT,1990-04-02,0.7743059992790222
289580,MSFT,1990-04-03,0.8055559992790222
289581,MSFT,1990-04-04,0.8125
289582,MSFT,1990-04-05,0.7951390147209167
289583,MSFT,1990-04-06,0.7934030294418335
289584,MSFT,1990-04-09,0.7951390147209167
289585,MSFT,1990-04-10,0.8194440007209778
289586,MSFT,1990-04-11,0.8402780294418335
289587,MSFT,1990-04-12,0.8385419845581055
289588,MSFT,1990-04-16,0.84375
289589,MSFT,1990-04-17,0.8611109852790833
289590,MSFT,1990-04-18,0.8420140147209167
289591,MSFT,1990-04-19,0.8263890147209167
289592,MSFT,1990-04-20,0.8229169845581055
289593,MSFT,1990-04-23,0.8194440007209778
289594,MSFT,1990-04-24,0.8055559992790222
289595,MSFT,1990-04-25,0.8055559992790222
289596,MSFT,1990-04-26,0.796875
289597,MSFT,1990-04-27,0.78125
289598,MSFT,1990-04-30,0.8055559992790222
289599,MSFT,1990-05-01,0.7934030294418335
289600,MSFT,1990-05-02,0.8090280294418335
289601,MSFT,1990-05-03,0.8194440007209778
289602,MSFT,1990-05-04,0.8576390147209167
289603,MSFT,1990-05-07,0.8888890147209167
289604,MSFT,1990-05-08,0.8715280294418335
289605,MSFT,1990-05-09,0.8715280294418335
289606,MSFT,1990-05-10,0.8958330154418945
289607,MSFT,1990-05-11,0.9097219705581664
289608,MSFT,1990-05-14,0.9131940007209778
289609,MSFT,1990-05-15,0.8993059992790222
289610,MSFT,1990-05-16,0.8993059992790222
289611,MSFT,1990-05-17,0.8993059992790222
289612,MSFT,1990-05-18,0.9479169845581056
289613,MSFT,1990-05-21,0.9756940007209778
289614,MSFT,1990-05-22,0.9930559992790222
289615,MSFT,1990-05-23,1.053818941116333
289616,MSFT,1990-05-24,1.0625
289617,MSFT,1990-05-25,1.03125
289618,MSFT,1990-05-29,1.045138955116272
289619,MSFT,1990-05-30,1.048611044883728
289620,MSFT,1990-05-31,1.013888955116272
289621,MSFT,1990-06-01,1.0434030294418335
289622,MSFT,1990-06-04,1.0625
289623,MSFT,1990-06-05,1.0190969705581665
289624,MSFT,1990-06-06,1.013888955116272
289625,MSFT,1990-06-07,1.0
289626,MSFT,1990-06-08,1.0208330154418943
289627,MSFT,1990-06-11,1.039931058883667
289628,MSFT,1990-06-12,1.053818941116333
289629,MSFT,1990-06-13,1.0625
289630,MSFT,1990-06-14,1.048611044883728
289631,MSFT,1990-06-15,1.055556058883667
289632,MSFT,1990-06-18,1.039931058883667
289633,MSFT,1990-06-19,1.0416669845581057
289634,MSFT,1990-06-20,1.078125
289635,MSFT,1990-06-21,1.069443941116333
289636,MSFT,1990-06-22,1.0520830154418943
289637,MSFT,1990-06-25,1.0347219705581665
289638,MSFT,1990-06-26,1.038193941116333
289639,MSFT,1990-06-27,1.0590280294418335
289640,MSFT,1990-06-28,1.0625
289641,MSFT,1990-06-29,1.055556058883667
289642,MSFT,1990-07-02,1.024306058883667
289643,MSFT,1990-07-03,1.0
289644,MSFT,1990-07-05,1.0034719705581665
289645,MSFT,1990-07-06,1.017361044883728
289646,MSFT,1990-07-09,1.03125
289647,MSFT,1990-07-10,1.024306058883667
289648,MSFT,1990-07-11,1.048611044883728
289649,MSFT,1990-07-12,1.076388955116272
289650,MSFT,1990-07-13,1.0885419845581057
289651,MSFT,1990-07-16,1.100693941116333
289652,MSFT,1990-07-17,1.079861044883728
289653,MSFT,1990-07-18,1.055556058883667
289654,MSFT,1990-07-19,1.0659719705581665
289655,MSFT,1990-07-20,1.017361044883728
289656,MSFT,1990-07-23,1.0
289657,MSFT,1990-07-24,0.9652780294418336
289658,MSFT,1990-07-25,0.9930559992790222
289659,MSFT,1990-07-26,0.9548609852790833
289660,MSFT,1990-07-27,0.9583330154418944
289661,MSFT,1990-07-30,0.9444440007209778
289662,MSFT,1990-07-31,0.9236109852790833
289663,MSFT,1990-08-01,0.9270830154418944
289664,MSFT,1990-08-02,0.9166669845581056
289665,MSFT,1990-08-03,0.8784719705581665
289666,MSFT,1990-08-06,0.8402780294418335
289667,MSFT,1990-08-07,0.8506940007209778
289668,MSFT,1990-08-08,0.8819440007209778
289669,MSFT,1990-08-09,0.9045140147209167
289670,MSFT,1990-08-10,0.8958330154418945
289671,MSFT,1990-08-13,0.9027780294418336
289672,MSFT,1990-08-14,0.8923609852790833
289673,MSFT,1990-08-15,0.8923609852790833
289674,MSFT,1990-08-16,0.8576390147209167
289675,MSFT,1990-08-17,0.8368059992790222
289676,MSFT,1990-08-20,0.7708330154418945
289677,MSFT,1990-08-21,0.7534719705581665
289678,MSFT,1990-08-22,0.7465280294418335
289679,MSFT,1990-08-23,0.71875
289680,MSFT,1990-08-24,0.7951390147209167
289681,MSFT,1990-08-27,0.84375
289682,MSFT,1990-08-28,0.8732640147209167
289683,MSFT,1990-08-29,0.8402780294418335
289684,MSFT,1990-08-30,0.8333330154418945
289685,MSFT,1990-08-31,0.8541669845581055
289686,MSFT,1990-09-04,0.8645830154418945
289687,MSFT,1990-09-05,0.8194440007209778
289688,MSFT,1990-09-06,0.7986109852790833
289689,MSFT,1990-09-07,0.8020830154418945
289690,MSFT,1990-09-10,0.7743059992790222
289691,MSFT,1990-09-11,0.7708330154418945
289692,MSFT,1990-09-12,0.796875
289693,MSFT,1990-09-13,0.7986109852790833
289694,MSFT,1990-09-14,0.8298609852790833
289695,MSFT,1990-09-17,0.84375
289696,MSFT,1990-09-18,0.8576390147209167
289697,MSFT,1990-09-19,0.8611109852790833
289698,MSFT,1990-09-20,0.8298609852790833
289699,MSFT,1990-09-21,0.8402780294418335
289700,MSFT,1990-09-24,0.8125
289701,MSFT,1990-09-25,0.8385419845581055
289702,MSFT,1990-09-26,0.8368059992790222
289703,MSFT,1990-09-27,0.8229169845581055
289704,MSFT,1990-09-28,0.875
289705,MSFT,1990-10-01,0.9322919845581056
289706,MSFT,1990-10-02,0.9149309992790222
289707,MSFT,1990-10-03,0.9131940007209778
289708,MSFT,1990-10-04,0.890625
289709,MSFT,1990-10-05,0.8993059992790222
289710,MSFT,1990-10-08,0.9166669845581056
289711,MSFT,1990-10-09,0.875
289712,MSFT,1990-10-10,0.8263890147209167
289713,MSFT,1990-10-11,0.8055559992790222
289714,MSFT,1990-10-12,0.7916669845581055
289715,MSFT,1990-10-15,0.7847219705581665
289716,MSFT,1990-10-16,0.7586809992790222
289717,MSFT,1990-10-17,0.7847219705581665
289718,MSFT,1990-10-18,0.8489580154418945
289719,MSFT,1990-10-19,0.8611109852790833
289720,MSFT,1990-10-22,0.8888890147209167
289721,MSFT,1990-10-23,0.8923609852790833
289722,MSFT,1990-10-24,0.9079859852790833
289723,MSFT,1990-10-25,0.8993059992790222
289724,MSFT,1990-10-26,0.8802080154418945
289725,MSFT,1990-10-29,0.8680559992790222
289726,MSFT,1990-10-30,0.8871530294418335
289727,MSFT,1990-10-31,0.8854169845581055
289728,MSFT,1990-11-01,0.8819440007209778
289729,MSFT,1990-11-02,0.9027780294418336
289730,MSFT,1990-11-05,0.9114580154418944
289731,MSFT,1990-11-06,0.8923609852790833
289732,MSFT,1990-11-07,0.8854169845581055
289733,MSFT,1990-11-08,0.8819440007209778
289734,MSFT,1990-11-09,0.8993059992790222
289735,MSFT,1990-11-12,0.9565969705581664
289736,MSFT,1990-11-13,0.953125
289737,MSFT,1990-11-14,0.9652780294418336
289738,MSFT,1990-11-15,0.9427080154418944
289739,MSFT,1990-11-16,0.9444440007209778
289740,MSFT,1990-11-19,0.9652780294418336
289741,MSFT,1990-11-20,0.9479169845581056
289742,MSFT,1990-11-21,0.9548609852790833
289743,MSFT,1990-11-23,0.9548609852790833
289744,MSFT,1990-11-26,0.9756940007209778
289745,MSFT,1990-11-27,0.9982640147209167
289746,MSFT,1990-11-28,0.9774309992790222
289747,MSFT,1990-11-29,0.9895830154418944
289748,MSFT,1990-11-30,1.0034719705581665
289749,MSFT,1990-12-03,1.0260419845581057
289750,MSFT,1990-12-04,1.0347219705581665
289751,MSFT,1990-12-05,1.045138955116272
289752,MSFT,1990-12-06,1.038193941116333
289753,MSFT,1990-12-07,1.03125
289754,MSFT,1990-12-10,1.0277780294418335
289755,MSFT,1990-12-11,1.001736044883728
289756,MSFT,1990-12-12,1.006943941116333
289757,MSFT,1990-12-13,1.0104169845581057
289758,MSFT,1990-12-14,1.022568941116333
289759,MSFT,1990-12-17,1.0277780294418335
289760,MSFT,1990-12-18,1.045138955116272
289761,MSFT,1990-12-19,1.039931058883667
289762,MSFT,1990-12-20,1.048611044883728
289763,MSFT,1990-12-21,1.0520830154418943
289764,MSFT,1990-12-24,1.045138955116272
289765,MSFT,1990-12-26,1.0416669845581057
289766,MSFT,1990-12-27,1.038193941116333
289767,MSFT,1990-12-28,1.0416669845581057
289768,MSFT,1990-12-31,1.045138955116272
289769,MSFT,1991-01-02,1.038193941116333
289770,MSFT,1991-01-03,1.045138955116272
289771,MSFT,1991-01-04,1.053818941116333
289772,MSFT,1991-01-07,1.039931058883667
289773,MSFT,1991-01-08,1.0208330154418943
289774,MSFT,1991-01-09,1.0277780294418335
289775,MSFT,1991-01-10,1.086806058883667
289776,MSFT,1991-01-11,1.0833330154418943
289777,MSFT,1991-01-14,1.0659719705581665
289778,MSFT,1991-01-15,1.0885419845581057
289779,MSFT,1991-01-16,1.142361044883728
289780,MSFT,1991-01-17,1.1666669845581057
289781,MSFT,1991-01-18,1.1840280294418335
289782,MSFT,1991-01-21,1.243056058883667
289783,MSFT,1991-01-22,1.234375
289784,MSFT,1991-01-23,1.236111044883728
289785,MSFT,1991-01-24,1.256943941116333
289786,MSFT,1991-01-25,1.243056058883667
289787,MSFT,1991-01-28,1.28125
289788,MSFT,1991-01-29,1.2847219705581665
289789,MSFT,1991-01-30,1.336806058883667
289790,MSFT,1991-01-31,1.3628469705581665
289791,MSFT,1991-02-01,1.3854169845581057
289792,MSFT,1991-02-04,1.376736044883728
289793,MSFT,1991-02-05,1.40625
289794,MSFT,1991-02-06,1.46875
289795,MSFT,1991-02-07,1.430556058883667
289796,MSFT,1991-02-08,1.444443941116333
289797,MSFT,1991-02-11,1.4479169845581057
289798,MSFT,1991-02-12,1.4340280294418335
289799,MSFT,1991-02-13,1.4652780294418335
289800,MSFT,1991-02-14,1.399306058883667
289801,MSFT,1991-02-15,1.4340280294418335
289802,MSFT,1991-02-19,1.423611044883728
289803,MSFT,1991-02-20,1.4270830154418943
289804,MSFT,1991-02-21,1.388888955116272
289805,MSFT,1991-02-22,1.420138955116272
289806,MSFT,1991-02-25,1.430556058883667
289807,MSFT,1991-02-26,1.413193941116333
289808,MSFT,1991-02-27,1.461806058883667
289809,MSFT,1991-02-28,1.4409719705581665
289810,MSFT,1991-03-01,1.46875
289811,MSFT,1991-03-04,1.486111044883728
289812,MSFT,1991-03-05,1.548611044883728
289813,MSFT,1991-03-06,1.4895830154418943
289814,MSFT,1991-03-07,1.444443941116333
289815,MSFT,1991-03-08,1.423611044883728
289816,MSFT,1991-03-11,1.3784719705581665
289817,MSFT,1991-03-12,1.329861044883728
289818,MSFT,1991-03-13,1.3958330154418943
289819,MSFT,1991-03-14,1.361111044883728
289820,MSFT,1991-03-15,1.342013955116272
289821,MSFT,1991-03-18,1.3784719705581665
289822,MSFT,1991-03-19,1.375
289823,MSFT,1991-03-20,1.375
289824,MSFT,1991-03-21,1.3159719705581665
289825,MSFT,1991-03-22,1.3020830154418943
289826,MSFT,1991-03-25,1.3645830154418943
289827,MSFT,1991-03-26,1.460068941116333
289828,MSFT,1991-03-27,1.4965280294418335
289829,MSFT,1991-03-28,1.4739580154418943
289830,MSFT,1991-04-01,1.482638955116272
289831,MSFT,1991-04-02,1.5590280294418335
289832,MSFT,1991-04-03,1.579861044883728
289833,MSFT,1991-04-04,1.579861044883728
289834,MSFT,1991-04-05,1.5277780294418335
289835,MSFT,1991-04-08,1.546875
289836,MSFT,1991-04-09,1.53125
289837,MSFT,1991-04-10,1.493056058883667
289838,MSFT,1991-04-11,1.5416669845581057
289839,MSFT,1991-04-12,1.4895830154418943
289840,MSFT,1991-04-15,1.579861044883728
289841,MSFT,1991-04-16,1.5590280294418335
289842,MSFT,1991-04-17,1.548611044883728
289843,MSFT,1991-04-18,1.5277780294418335
289844,MSFT,1991-04-19,1.4895830154418943
289845,MSFT,1991-04-22,1.4184030294418335
289846,MSFT,1991-04-23,1.4114580154418943
289847,MSFT,1991-04-24,1.430556058883667
289848,MSFT,1991-04-25,1.399306058883667
289849,MSFT,1991-04-26,1.399306058883667
289850,MSFT,1991-04-29,1.357638955116272
289851,MSFT,1991-04-30,1.375
289852,MSFT,1991-05-01,1.399306058883667
289853,MSFT,1991-05-02,1.3958330154418943
289854,MSFT,1991-05-03,1.40625
289855,MSFT,1991-05-06,1.4270830154418943
289856,MSFT,1991-05-07,1.40625
289857,MSFT,1991-05-08,1.430556058883667
289858,MSFT,1991-05-09,1.46875
289859,MSFT,1991-05-10,1.4270830154418943
289860,MSFT,1991-05-13,1.4322919845581057
289861,MSFT,1991-05-14,1.40625
289862,MSFT,1991-05-15,1.361111044883728
289863,MSFT,1991-05-16,1.3802080154418943
289864,MSFT,1991-05-17,1.3784719705581665
289865,MSFT,1991-05-20,1.376736044883728
289866,MSFT,1991-05-21,1.4166669845581057
289867,MSFT,1991-05-22,1.482638955116272
289868,MSFT,1991-05-23,1.5208330154418943
289869,MSFT,1991-05-24,1.5277780294418335
289870,MSFT,1991-05-28,1.538193941116333
289871,MSFT,1991-05-29,1.53125
289872,MSFT,1991-05-30,1.53125
289873,MSFT,1991-05-31,1.524306058883667
289874,MSFT,1991-06-03,1.555556058883667
289875,MSFT,1991-06-04,1.569443941116333
289876,MSFT,1991-06-05,1.555556058883667
289877,MSFT,1991-06-06,1.5434030294418335
289878,MSFT,1991-06-07,1.53125
289879,MSFT,1991-06-10,1.5347219705581665
289880,MSFT,1991-06-11,1.5364580154418943
289881,MSFT,1991-06-12,1.5434030294418335
289882,MSFT,1991-06-13,1.5416669845581057
289883,MSFT,1991-06-14,1.576388955116272
289884,MSFT,1991-06-17,1.576388955116272
289885,MSFT,1991-06-18,1.548611044883728
289886,MSFT,1991-06-19,1.435763955116272
289887,MSFT,1991-06-20,1.399306058883667
289888,MSFT,1991-06-21,1.420138955116272
289889,MSFT,1991-06-24,1.3628469705581665
289890,MSFT,1991-06-25,1.3715280294418335
289891,MSFT,1991-06-26,1.399306058883667
289892,MSFT,1991-06-27,1.4166669845581057
289893,MSFT,1991-06-28,1.4192709922790527
289894,MSFT,1991-07-01,1.4869790077209473
289895,MSFT,1991-07-02,1.4192709922790527
289896,MSFT,1991-07-03,1.3333330154418943
289897,MSFT,1991-07-05,1.2864580154418943
289898,MSFT,1991-07-08,1.3958330154418943
289899,MSFT,1991-07-09,1.4140629768371582
289900,MSFT,1991-07-10,1.359375
289901,MSFT,1991-07-11,1.3802080154418943
289902,MSFT,1991-07-12,1.4166669845581057
289903,MSFT,1991-07-15,1.4557290077209473
289904,MSFT,1991-07-16,1.40625
289905,MSFT,1991-07-17,1.4114580154418943
289906,MSFT,1991-07-18,1.3958330154418943
289907,MSFT,1991-07-19,1.4114580154418943
289908,MSFT,1991-07-22,1.40625
289909,MSFT,1991-07-23,1.3854169845581057
289910,MSFT,1991-07-24,1.3645830154418943
289911,MSFT,1991-07-25,1.375
289912,MSFT,1991-07-26,1.4791669845581057
289913,MSFT,1991-07-29,1.4635419845581057
289914,MSFT,1991-07-30,1.515625
289915,MSFT,1991-07-31,1.53125
289916,MSFT,1991-08-01,1.5260419845581057
289917,MSFT,1991-08-02,1.5260419845581057
289918,MSFT,1991-08-05,1.5052080154418943
289919,MSFT,1991-08-06,1.5520830154418943
289920,MSFT,1991-08-07,1.5833330154418943
289921,MSFT,1991-08-08,1.6458330154418943
289922,MSFT,1991-08-09,1.6822919845581057
289923,MSFT,1991-08-12,1.7291669845581057
289924,MSFT,1991-08-13,1.71875
289925,MSFT,1991-08-14,1.71875
289926,MSFT,1991-08-15,1.6979169845581057
289927,MSFT,1991-08-16,1.703125
289928,MSFT,1991-08-19,1.671875
289929,MSFT,1991-08-20,1.6770830154418943
289930,MSFT,1991-08-21,1.75
289931,MSFT,1991-08-22,1.75
289932,MSFT,1991-08-23,1.7760419845581057
289933,MSFT,1991-08-26,1.7760419845581057
289934,MSFT,1991-08-27,1.765625
289935,MSFT,1991-08-28,1.7838540077209473
289936,MSFT,1991-08-29,1.7864580154418943
289937,MSFT,1991-08-30,1.7760419845581057
289938,MSFT,1991-09-03,1.7317709922790527
289939,MSFT,1991-09-04,1.7213540077209473
289940,MSFT,1991-09-05,1.6770830154418943
289941,MSFT,1991-09-06,1.6822919845581057
289942,MSFT,1991-09-09,1.6822919845581057
289943,MSFT,1991-09-10,1.6666669845581057
289944,MSFT,1991-09-11,1.7083330154418943
289945,MSFT,1991-09-12,1.7838540077209473
289946,MSFT,1991-09-13,1.7291669845581057
289947,MSFT,1991-09-16,1.7291669845581057
289948,MSFT,1991-09-17,1.7604169845581057
289949,MSFT,1991-09-18,1.765625
289950,MSFT,1991-09-19,1.796875
289951,MSFT,1991-09-20,1.8020830154418943
289952,MSFT,1991-09-23,1.7682290077209473
289953,MSFT,1991-09-24,1.8333330154418943
289954,MSFT,1991-09-25,1.828125
289955,MSFT,1991-09-26,1.859375
289956,MSFT,1991-09-27,1.8385419845581052
289957,MSFT,1991-09-30,1.8541669845581052
289958,MSFT,1991-10-01,1.8515629768371584
289959,MSFT,1991-10-02,1.8125
289960,MSFT,1991-10-03,1.8229169845581052
289961,MSFT,1991-10-04,1.8359379768371584
289962,MSFT,1991-10-07,1.84375
289963,MSFT,1991-10-08,1.859375
289964,MSFT,1991-10-09,1.8645830154418943
289965,MSFT,1991-10-10,1.8697919845581052
289966,MSFT,1991-10-11,1.8671879768371584
289967,MSFT,1991-10-14,1.921875
289968,MSFT,1991-10-15,1.9036459922790527
289969,MSFT,1991-10-16,1.890625
289970,MSFT,1991-10-17,1.859375
289971,MSFT,1991-10-18,1.875
289972,MSFT,1991-10-21,1.8958330154418943
289973,MSFT,1991-10-22,1.9036459922790527
289974,MSFT,1991-10-23,1.8802080154418943
289975,MSFT,1991-10-24,1.8802080154418943
289976,MSFT,1991-10-25,1.8645830154418943
289977,MSFT,1991-10-28,1.8802080154418943
289978,MSFT,1991-10-29,1.890625
289979,MSFT,1991-10-30,1.96875
289980,MSFT,1991-10-31,1.9557290077209477
289981,MSFT,1991-11-01,1.9296879768371584
289982,MSFT,1991-11-04,1.8958330154418943
289983,MSFT,1991-11-05,1.953125
289984,MSFT,1991-11-06,1.984375
289985,MSFT,1991-11-07,1.9739580154418943
289986,MSFT,1991-11-08,1.984375
289987,MSFT,1991-11-11,2.03125
289988,MSFT,1991-11-12,2.0807290077209477
289989,MSFT,1991-11-13,2.104166984558105
289990,MSFT,1991-11-14,2.0677080154418945
289991,MSFT,1991-11-15,1.9791669845581052
289992,MSFT,1991-11-18,2.026041984558105
289993,MSFT,1991-11-19,2.0052080154418945
289994,MSFT,1991-11-20,2.010416984558105
289995,MSFT,1991-11-21,2.026041984558105
289996,MSFT,1991-11-22,2.0
289997,MSFT,1991-11-25,1.9921879768371584
289998,MSFT,1991-11-26,1.96875
289999,MSFT,1991-11-27,1.984375
290000,MSFT,1991-11-29,2.026041984558105
290001,MSFT,1991-12-02,2.109375
290002,MSFT,1991-12-03,2.1119790077209477
290003,MSFT,1991-12-04,2.125
290004,MSFT,1991-12-05,2.119791984558105
290005,MSFT,1991-12-06,2.171875
290006,MSFT,1991-12-09,2.125
290007,MSFT,1991-12-10,2.119791984558105
290008,MSFT,1991-12-11,2.0989580154418945
290009,MSFT,1991-12-12,2.125
290010,MSFT,1991-12-13,2.125
290011,MSFT,1991-12-16,2.1276040077209477
290012,MSFT,1991-12-17,2.1223959922790527
290013,MSFT,1991-12-18,2.1432290077209477
290014,MSFT,1991-12-19,2.140625
290015,MSFT,1991-12-20,2.151041984558105
290016,MSFT,1991-12-23,2.2239580154418945
290017,MSFT,1991-12-24,2.213541984558105
290018,MSFT,1991-12-26,2.2473959922790527
290019,MSFT,1991-12-27,2.2994790077209477
290020,MSFT,1991-12-30,2.307291984558105
290021,MSFT,1991-12-31,2.3177080154418945
290022,MSFT,1992-01-02,2.375
290023,MSFT,1992-01-03,2.354166984558105
290024,MSFT,1992-01-06,2.4270830154418945
290025,MSFT,1992-01-07,2.5
290026,MSFT,1992-01-08,2.588541984558105
290027,MSFT,1992-01-09,2.651041984558105
290028,MSFT,1992-01-10,2.609375
290029,MSFT,1992-01-13,2.648437976837158
290030,MSFT,1992-01-14,2.671875
290031,MSFT,1992-01-15,2.7395830154418945
290032,MSFT,1992-01-16,2.6614580154418945
290033,MSFT,1992-01-17,2.635416984558105
290034,MSFT,1992-01-20,2.5520830154418945
290035,MSFT,1992-01-21,2.4869790077209477
290036,MSFT,1992-01-22,2.6145830154418945
290037,MSFT,1992-01-23,2.604166984558105
290038,MSFT,1992-01-24,2.5963540077209477
290039,MSFT,1992-01-27,2.5130209922790527
290040,MSFT,1992-01-28,2.515625
290041,MSFT,1992-01-29,2.59375
290042,MSFT,1992-01-30,2.572916984558105
290043,MSFT,1992-01-31,2.5052080154418945
290044,MSFT,1992-02-03,2.604166984558105
290045,MSFT,1992-02-04,2.59375
290046,MSFT,1992-02-05,2.651041984558105
290047,MSFT,1992-02-06,2.6302080154418945
290048,MSFT,1992-02-07,2.619791984558105
290049,MSFT,1992-02-10,2.59375
290050,MSFT,1992-02-11,2.5520830154418945
290051,MSFT,1992-02-12,2.619791984558105
290052,MSFT,1992-02-13,2.5520830154418945
290053,MSFT,1992-02-14,2.46875
290054,MSFT,1992-02-18,2.463541984558105
290055,MSFT,1992-02-19,2.398437976837158
290056,MSFT,1992-02-20,2.447916984558105
290057,MSFT,1992-02-21,2.385416984558105
290058,MSFT,1992-02-24,2.3932290077209477
290059,MSFT,1992-02-25,2.4114580154418945
290060,MSFT,1992-02-26,2.541666984558105
290061,MSFT,1992-02-27,2.601562976837158
290062,MSFT,1992-02-28,2.572916984558105
290063,MSFT,1992-03-02,2.5625
290064,MSFT,1992-03-03,2.5677080154418945
290065,MSFT,1992-03-04,2.5520830154418945
290066,MSFT,1992-03-05,2.526041984558105
290067,MSFT,1992-03-06,2.463541984558105
290068,MSFT,1992-03-09,2.479166984558105
290069,MSFT,1992-03-10,2.5364580154418945
290070,MSFT,1992-03-11,2.5052080154418945
290071,MSFT,1992-03-12,2.523437976837158
290072,MSFT,1992-03-13,2.5208330154418945
290073,MSFT,1992-03-16,2.588541984558105
290074,MSFT,1992-03-17,2.666666984558105
290075,MSFT,1992-03-18,2.632812976837158
290076,MSFT,1992-03-19,2.65625
290077,MSFT,1992-03-20,2.6770830154418945
290078,MSFT,1992-03-23,2.6770830154418945
290079,MSFT,1992-03-24,2.65625
290080,MSFT,1992-03-25,2.6770830154418945
290081,MSFT,1992-03-26,2.604166984558105
290082,MSFT,1992-03-27,2.526041984558105
290083,MSFT,1992-03-30,2.5
290084,MSFT,1992-03-31,2.46875
290085,MSFT,1992-04-01,2.510416984558105
290086,MSFT,1992-04-02,2.4375
290087,MSFT,1992-04-03,2.447916984558105
290088,MSFT,1992-04-06,2.526041984558105
290089,MSFT,1992-04-07,2.416666984558105
290090,MSFT,1992-04-08,2.4427080154418945
290091,MSFT,1992-04-09,2.5
290092,MSFT,1992-04-10,2.416666984558105
290093,MSFT,1992-04-13,2.447916984558105
290094,MSFT,1992-04-14,2.4375
290095,MSFT,1992-04-15,2.6848959922790527
290096,MSFT,1992-04-16,2.6588540077209477
290097,MSFT,1992-04-20,2.460937976837158
290098,MSFT,1992-04-21,2.4192709922790527
290099,MSFT,1992-04-22,2.4505209922790527
290100,MSFT,1992-04-23,2.4114580154418945
290101,MSFT,1992-04-24,2.338541984558105
290102,MSFT,1992-04-27,2.359375
290103,MSFT,1992-04-28,2.2708330154418945
290104,MSFT,1992-04-29,2.320312976837158
290105,MSFT,1992-04-30,2.296875
290106,MSFT,1992-05-01,2.369791984558105
290107,MSFT,1992-05-04,2.375
290108,MSFT,1992-05-05,2.4270830154418945
290109,MSFT,1992-05-06,2.416666984558105
290110,MSFT,1992-05-07,2.3958330154418945
290111,MSFT,1992-05-08,2.385416984558105
290112,MSFT,1992-05-11,2.375
290113,MSFT,1992-05-12,2.3802080154418945
290114,MSFT,1992-05-13,2.3489580154418945
290115,MSFT,1992-05-14,2.307291984558105
290116,MSFT,1992-05-15,2.291666984558105
290117,MSFT,1992-05-18,2.3489580154418945
290118,MSFT,1992-05-19,2.385416984558105
290119,MSFT,1992-05-20,2.432291984558105
290120,MSFT,1992-05-21,2.429687976837158
290121,MSFT,1992-05-22,2.4114580154418945
290122,MSFT,1992-05-26,2.40625
290123,MSFT,1992-05-27,2.3958330154418945
290124,MSFT,1992-05-28,2.479166984558105
290125,MSFT,1992-05-29,2.5208330154418945
290126,MSFT,1992-06-01,2.588541984558105
290127,MSFT,1992-06-02,2.5598959922790527
290128,MSFT,1992-06-03,2.5625
290129,MSFT,1992-06-04,2.554687976837158
290130,MSFT,1992-06-05,2.5208330154418945
290131,MSFT,1992-06-08,2.463541984558105
290132,MSFT,1992-06-09,2.3958330154418945
290133,MSFT,1992-06-10,2.34375
290134,MSFT,1992-06-11,2.25
290135,MSFT,1992-06-12,2.34375
290136,MSFT,1992-06-15,2.367187976837158
290137,MSFT,1992-06-16,2.273437976837158
290138,MSFT,1992-06-17,2.261718988418579
290139,MSFT,1992-06-18,2.257812976837158
290140,MSFT,1992-06-19,2.296875
290141,MSFT,1992-06-22,2.320312976837158
290142,MSFT,1992-06-23,2.296875
290143,MSFT,1992-06-24,2.257812976837158
290144,MSFT,1992-06-25,2.1875
290145,MSFT,1992-06-26,2.085937976837158
290146,MSFT,1992-06-29,2.257812976837158
290147,MSFT,1992-06-30,2.1875
290148,MSFT,1992-07-01,2.253906011581421
290149,MSFT,1992-07-02,2.183593988418579
290150,MSFT,1992-07-06,2.171875
290151,MSFT,1992-07-07,2.125
290152,MSFT,1992-07-08,2.144531011581421
290153,MSFT,1992-07-09,2.15625
290154,MSFT,1992-07-10,2.171875
290155,MSFT,1992-07-13,2.1875
290156,MSFT,1992-07-14,2.222656011581421
290157,MSFT,1992-07-15,2.234375
290158,MSFT,1992-07-16,2.257812976837158
290159,MSFT,1992-07-17,2.195312976837158
290160,MSFT,1992-07-20,2.164062976837158
290161,MSFT,1992-07-21,2.242187976837158
290162,MSFT,1992-07-22,2.1875
290163,MSFT,1992-07-23,2.21875
290164,MSFT,1992-07-24,2.273437976837158
290165,MSFT,1992-07-27,2.28125
290166,MSFT,1992-07-28,2.3125
290167,MSFT,1992-07-29,2.3125
290168,MSFT,1992-07-30,2.285156011581421
290169,MSFT,1992-07-31,2.273437976837158
290170,MSFT,1992-08-03,2.304687976837158
290171,MSFT,1992-08-04,2.308593988418579
290172,MSFT,1992-08-05,2.25
290173,MSFT,1992-08-06,2.234375
290174,MSFT,1992-08-07,2.210937976837158
290175,MSFT,1992-08-10,2.214843988418579
290176,MSFT,1992-08-11,2.230468988418579
290177,MSFT,1992-08-12,2.21875
290178,MSFT,1992-08-13,2.214843988418579
290179,MSFT,1992-08-14,2.21875
290180,MSFT,1992-08-17,2.171875
290181,MSFT,1992-08-18,2.171875
290182,MSFT,1992-08-19,2.164062976837158
290183,MSFT,1992-08-20,2.199218988418579
290184,MSFT,1992-08-21,2.179687976837158
290185,MSFT,1992-08-24,2.15625
290186,MSFT,1992-08-25,2.199218988418579
290187,MSFT,1992-08-26,2.238281011581421
290188,MSFT,1992-08-27,2.300781011581421
290189,MSFT,1992-08-28,2.324218988418579
290190,MSFT,1992-08-31,2.328125
290191,MSFT,1992-09-01,2.328125
290192,MSFT,1992-09-02,2.355468988418579
290193,MSFT,1992-09-03,2.394531011581421
290194,MSFT,1992-09-04,2.375
290195,MSFT,1992-09-08,2.398437976837158
290196,MSFT,1992-09-09,2.441406011581421
290197,MSFT,1992-09-10,2.46875
290198,MSFT,1992-09-11,2.460937976837158
290199,MSFT,1992-09-14,2.554687976837158
290200,MSFT,1992-09-15,2.539062976837158
290201,MSFT,1992-09-16,2.511718988418579
290202,MSFT,1992-09-17,2.535156011581421
290203,MSFT,1992-09-18,2.496093988418579
290204,MSFT,1992-09-21,2.472656011581421
290205,MSFT,1992-09-22,2.429687976837158
290206,MSFT,1992-09-23,2.472656011581421
290207,MSFT,1992-09-24,2.507812976837158
290208,MSFT,1992-09-25,2.460937976837158
290209,MSFT,1992-09-28,2.40625
290210,MSFT,1992-09-29,2.460937976837158
290211,MSFT,1992-09-30,2.515625
290212,MSFT,1992-10-01,2.488281011581421
290213,MSFT,1992-10-02,2.460937976837158
290214,MSFT,1992-10-05,2.554687976837158
290215,MSFT,1992-10-06,2.578125
290216,MSFT,1992-10-07,2.535156011581421
290217,MSFT,1992-10-08,2.605468988418579
290218,MSFT,1992-10-09,2.574218988418579
290219,MSFT,1992-10-12,2.621093988418579
290220,MSFT,1992-10-13,2.632812976837158
290221,MSFT,1992-10-14,2.609375
290222,MSFT,1992-10-15,2.640625
290223,MSFT,1992-10-16,2.667968988418579
290224,MSFT,1992-10-19,2.746093988418579
290225,MSFT,1992-10-20,2.746093988418579
290226,MSFT,1992-10-21,2.8125
290227,MSFT,1992-10-22,2.804687976837158
290228,MSFT,1992-10-23,2.769531011581421
290229,MSFT,1992-10-26,2.8125
290230,MSFT,1992-10-27,2.75
290231,MSFT,1992-10-28,2.765625
290232,MSFT,1992-10-29,2.8125
290233,MSFT,1992-10-30,2.773437976837158
290234,MSFT,1992-11-02,2.800781011581421
290235,MSFT,1992-11-03,2.757812976837158
290236,MSFT,1992-11-04,2.765625
290237,MSFT,1992-11-05,2.871093988418579
290238,MSFT,1992-11-06,2.898437976837158
290239,MSFT,1992-11-09,2.871093988418579
290240,MSFT,1992-11-10,2.902343988418579
290241,MSFT,1992-11-11,2.929687976837158
290242,MSFT,1992-11-12,2.921875
290243,MSFT,1992-11-13,2.914062976837158
290244,MSFT,1992-11-16,2.898437976837158
290245,MSFT,1992-11-17,2.8125
290246,MSFT,1992-11-18,2.875
290247,MSFT,1992-11-19,2.9375
290248,MSFT,1992-11-20,2.96875
290249,MSFT,1992-11-23,2.765625
290250,MSFT,1992-11-24,2.859375
290251,MSFT,1992-11-25,2.847656011581421
290252,MSFT,1992-11-27,2.867187976837158
290253,MSFT,1992-11-30,2.910156011581421
290254,MSFT,1992-12-01,2.910156011581421
290255,MSFT,1992-12-02,2.835937976837158
290256,MSFT,1992-12-03,2.863281011581421
290257,MSFT,1992-12-04,2.867187976837158
290258,MSFT,1992-12-07,2.917968988418579
290259,MSFT,1992-12-08,2.890625
290260,MSFT,1992-12-09,2.875
290261,MSFT,1992-12-10,2.78125
290262,MSFT,1992-12-11,2.699218988418579
290263,MSFT,1992-12-14,2.722656011581421
290264,MSFT,1992-12-15,2.699218988418579
290265,MSFT,1992-12-16,2.71875
290266,MSFT,1992-12-17,2.8125
290267,MSFT,1992-12-18,2.8125
290268,MSFT,1992-12-21,2.828125
290269,MSFT,1992-12-22,2.742187976837158
290270,MSFT,1992-12-23,2.726562976837158
290271,MSFT,1992-12-24,2.726562976837158
290272,MSFT,1992-12-28,2.734375
290273,MSFT,1992-12-29,2.703125
290274,MSFT,1992-12-30,2.683593988418579
290275,MSFT,1992-12-31,2.667968988418579
290276,MSFT,1993-01-04,2.660156011581421
290277,MSFT,1993-01-05,2.703125
290278,MSFT,1993-01-06,2.78125
290279,MSFT,1993-01-07,2.726562976837158
290280,MSFT,1993-01-08,2.722656011581421
290281,MSFT,1993-01-11,2.785156011581421
290282,MSFT,1993-01-12,2.804687976837158
290283,MSFT,1993-01-13,2.851562976837158
290284,MSFT,1993-01-14,2.851562976837158
290285,MSFT,1993-01-15,2.804687976837158
290286,MSFT,1993-01-18,2.789062976837158
290287,MSFT,1993-01-19,2.761718988418579
290288,MSFT,1993-01-20,2.761718988418579
290289,MSFT,1993-01-21,2.796875
290290,MSFT,1993-01-22,2.792968988418579
290291,MSFT,1993-01-25,2.765625
290292,MSFT,1993-01-26,2.75
290293,MSFT,1993-01-27,2.695312976837158
290294,MSFT,1993-01-28,2.71875
290295,MSFT,1993-01-29,2.703125
290296,MSFT,1993-02-01,2.734375
290297,MSFT,1993-02-02,2.78125
290298,MSFT,1993-02-03,2.761718988418579
290299,MSFT,1993-02-04,2.65625
290300,MSFT,1993-02-05,2.78125
290301,MSFT,1993-02-08,2.679687976837158
290302,MSFT,1993-02-09,2.621093988418579
290303,MSFT,1993-02-10,2.671875
290304,MSFT,1993-02-11,2.664062976837158
290305,MSFT,1993-02-12,2.613281011581421
290306,MSFT,1993-02-16,2.503906011581421
290307,MSFT,1993-02-17,2.507812976837158
290308,MSFT,1993-02-18,2.550781011581421
290309,MSFT,1993-02-19,2.492187976837158
290310,MSFT,1993-02-22,2.398437976837158
290311,MSFT,1993-02-23,2.484375
290312,MSFT,1993-02-24,2.621093988418579
290313,MSFT,1993-02-25,2.636718988418579
290314,MSFT,1993-02-26,2.605468988418579
290315,MSFT,1993-03-01,2.546875
290316,MSFT,1993-03-02,2.644531011581421
290317,MSFT,1993-03-03,2.648437976837158
290318,MSFT,1993-03-04,2.617187976837158
290319,MSFT,1993-03-05,2.585937976837158
290320,MSFT,1993-03-08,2.613281011581421
290321,MSFT,1993-03-09,2.632812976837158
290322,MSFT,1993-03-10,2.65625
290323,MSFT,1993-03-11,2.703125
290324,MSFT,1993-03-12,2.78125
290325,MSFT,1993-03-15,2.738281011581421
290326,MSFT,1993-03-16,2.742187976837158
290327,MSFT,1993-03-17,2.667968988418579
290328,MSFT,1993-03-18,2.664062976837158
290329,MSFT,1993-03-19,2.632812976837158
290330,MSFT,1993-03-22,2.605468988418579
290331,MSFT,1993-03-23,2.597656011581421
290332,MSFT,1993-03-24,2.695312976837158
290333,MSFT,1993-03-25,2.730468988418579
290334,MSFT,1993-03-26,2.707031011581421
290335,MSFT,1993-03-29,2.71875
290336,MSFT,1993-03-30,2.84375
290337,MSFT,1993-03-31,2.890625
290338,MSFT,1993-04-01,2.90625
290339,MSFT,1993-04-02,2.804687976837158
290340,MSFT,1993-04-05,2.859375
290341,MSFT,1993-04-06,2.804687976837158
290342,MSFT,1993-04-07,2.820312976837158
290343,MSFT,1993-04-08,2.78125
290344,MSFT,1993-04-12,2.816406011581421
290345,MSFT,1993-04-13,2.777343988418579
290346,MSFT,1993-04-14,2.78125
290347,MSFT,1993-04-15,2.722656011581421
290348,MSFT,1993-04-16,2.71875
290349,MSFT,1993-04-19,2.71875
290350,MSFT,1993-04-20,2.710937976837158
290351,MSFT,1993-04-21,2.652343988418579
290352,MSFT,1993-04-22,2.601562976837158
290353,MSFT,1993-04-23,2.542968988418579
290354,MSFT,1993-04-26,2.511718988418579
290355,MSFT,1993-04-27,2.578125
290356,MSFT,1993-04-28,2.6875
290357,MSFT,1993-04-29,2.671875
290358,MSFT,1993-04-30,2.671875
290359,MSFT,1993-05-03,2.691406011581421
290360,MSFT,1993-05-04,2.75
290361,MSFT,1993-05-05,2.789062976837158
290362,MSFT,1993-05-06,2.726562976837158
290363,MSFT,1993-05-07,2.71875
290364,MSFT,1993-05-10,2.785156011581421
290365,MSFT,1993-05-11,2.742187976837158
290366,MSFT,1993-05-12,2.695312976837158
290367,MSFT,1993-05-13,2.679687976837158
290368,MSFT,1993-05-14,2.671875
290369,MSFT,1993-05-17,2.703125
290370,MSFT,1993-05-18,2.765625
290371,MSFT,1993-05-19,2.890625
290372,MSFT,1993-05-20,2.941406011581421
290373,MSFT,1993-05-21,2.890625
290374,MSFT,1993-05-24,2.878906011581421
290375,MSFT,1993-05-25,2.851562976837158
290376,MSFT,1993-05-26,2.976562976837158
290377,MSFT,1993-05-27,2.941406011581421
290378,MSFT,1993-05-28,2.894531011581421
290379,MSFT,1993-06-01,3.007812976837158
290380,MSFT,1993-06-02,2.992187976837158
290381,MSFT,1993-06-03,2.957031011581421
290382,MSFT,1993-06-04,2.9375
290383,MSFT,1993-06-07,2.914062976837158
290384,MSFT,1993-06-08,2.882812976837158
290385,MSFT,1993-06-09,2.84375
290386,MSFT,1993-06-10,2.847656011581421
290387,MSFT,1993-06-11,2.792968988418579
290388,MSFT,1993-06-14,2.882812976837158
290389,MSFT,1993-06-15,2.890625
290390,MSFT,1993-06-16,2.851562976837158
290391,MSFT,1993-06-17,2.839843988418579
290392,MSFT,1993-06-18,2.734375
290393,MSFT,1993-06-21,2.769531011581421
290394,MSFT,1993-06-22,2.75
290395,MSFT,1993-06-23,2.769531011581421
290396,MSFT,1993-06-24,2.765625
290397,MSFT,1993-06-25,2.765625
290398,MSFT,1993-06-28,2.820312976837158
290399,MSFT,1993-06-29,2.78125
290400,MSFT,1993-06-30,2.75
290401,MSFT,1993-07-01,2.722656011581421
290402,MSFT,1993-07-02,2.726562976837158
290403,MSFT,1993-07-06,2.6875
290404,MSFT,1993-07-07,2.605468988418579
290405,MSFT,1993-07-08,2.652343988418579
290406,MSFT,1993-07-09,2.644531011581421
290407,MSFT,1993-07-12,2.617187976837158
290408,MSFT,1993-07-13,2.585937976837158
290409,MSFT,1993-07-14,2.632812976837158
290410,MSFT,1993-07-15,2.609375
290411,MSFT,1993-07-16,2.535156011581421
290412,MSFT,1993-07-19,2.460937976837158
290413,MSFT,1993-07-20,2.515625
290414,MSFT,1993-07-21,2.46875
290415,MSFT,1993-07-22,2.425781011581421
290416,MSFT,1993-07-23,2.425781011581421
290417,MSFT,1993-07-26,2.445312976837158
290418,MSFT,1993-07-27,2.359375
290419,MSFT,1993-07-28,2.445312976837158
290420,MSFT,1993-07-29,2.46875
290421,MSFT,1993-07-30,2.3125
290422,MSFT,1993-08-02,2.273437976837158
290423,MSFT,1993-08-03,2.28125
290424,MSFT,1993-08-04,2.28125
290425,MSFT,1993-08-05,2.335937976837158
290426,MSFT,1993-08-06,2.289062976837158
290427,MSFT,1993-08-09,2.28125
290428,MSFT,1993-08-10,2.21875
290429,MSFT,1993-08-11,2.261718988418579
290430,MSFT,1993-08-12,2.3125
290431,MSFT,1993-08-13,2.351562976837158
290432,MSFT,1993-08-16,2.429687976837158
290433,MSFT,1993-08-17,2.414062976837158
290434,MSFT,1993-08-18,2.414062976837158
290435,MSFT,1993-08-19,2.320312976837158
290436,MSFT,1993-08-20,2.382812976837158
290437,MSFT,1993-08-23,2.40625
290438,MSFT,1993-08-24,2.371093988418579
290439,MSFT,1993-08-25,2.320312976837158
290440,MSFT,1993-08-26,2.253906011581421
290441,MSFT,1993-08-27,2.246093988418579
290442,MSFT,1993-08-30,2.269531011581421
290443,MSFT,1993-08-31,2.347656011581421
290444,MSFT,1993-09-01,2.398437976837158
290445,MSFT,1993-09-02,2.394531011581421
290446,MSFT,1993-09-03,2.367187976837158
290447,MSFT,1993-09-07,2.335937976837158
290448,MSFT,1993-09-08,2.328125
290449,MSFT,1993-09-09,2.382812976837158
290450,MSFT,1993-09-10,2.4375
290451,MSFT,1993-09-13,2.386718988418579
290452,MSFT,1993-09-14,2.351562976837158
290453,MSFT,1993-09-15,2.390625
290454,MSFT,1993-09-16,2.375
290455,MSFT,1993-09-17,2.375
290456,MSFT,1993-09-20,2.363281011581421
290457,MSFT,1993-09-21,2.375
290458,MSFT,1993-09-22,2.414062976837158
290459,MSFT,1993-09-23,2.460937976837158
290460,MSFT,1993-09-24,2.5
290461,MSFT,1993-09-27,2.570312976837158
290462,MSFT,1993-09-28,2.625
290463,MSFT,1993-09-29,2.59375
290464,MSFT,1993-09-30,2.578125
290465,MSFT,1993-10-01,2.5625
290466,MSFT,1993-10-04,2.582031011581421
290467,MSFT,1993-10-05,2.601562976837158
290468,MSFT,1993-10-06,2.652343988418579
290469,MSFT,1993-10-07,2.628906011581421
290470,MSFT,1993-10-08,2.640625
290471,MSFT,1993-10-11,2.625
290472,MSFT,1993-10-12,2.632812976837158
290473,MSFT,1993-10-13,2.601562976837158
290474,MSFT,1993-10-14,2.566406011581421
290475,MSFT,1993-10-15,2.523437976837158
290476,MSFT,1993-10-18,2.59375
290477,MSFT,1993-10-19,2.507812976837158
290478,MSFT,1993-10-20,2.53125
290479,MSFT,1993-10-21,2.484375
290480,MSFT,1993-10-22,2.511718988418579
290481,MSFT,1993-10-25,2.515625
290482,MSFT,1993-10-26,2.484375
290483,MSFT,1993-10-27,2.496093988418579
290484,MSFT,1993-10-28,2.46875
290485,MSFT,1993-10-29,2.503906011581421
290486,MSFT,1993-11-01,2.527343988418579
290487,MSFT,1993-11-02,2.507812976837158
290488,MSFT,1993-11-03,2.453125
290489,MSFT,1993-11-04,2.390625
290490,MSFT,1993-11-05,2.460937976837158
290491,MSFT,1993-11-08,2.453125
290492,MSFT,1993-11-09,2.445312976837158
290493,MSFT,1993-11-10,2.542968988418579
290494,MSFT,1993-11-11,2.550781011581421
290495,MSFT,1993-11-12,2.558593988418579
290496,MSFT,1993-11-15,2.515625
290497,MSFT,1993-11-16,2.570312976837158
290498,MSFT,1993-11-17,2.523437976837158
290499,MSFT,1993-11-18,2.507812976837158
290500,MSFT,1993-11-19,2.503906011581421
290501,MSFT,1993-11-22,2.40625
290502,MSFT,1993-11-23,2.417968988418579
290503,MSFT,1993-11-24,2.460937976837158
290504,MSFT,1993-11-26,2.46875
290505,MSFT,1993-11-29,2.484375
290506,MSFT,1993-11-30,2.5
290507,MSFT,1993-12-01,2.546875
290508,MSFT,1993-12-02,2.589843988418579
290509,MSFT,1993-12-03,2.679687976837158
290510,MSFT,1993-12-06,2.652343988418579
290511,MSFT,1993-12-07,2.671875
290512,MSFT,1993-12-08,2.609375
290513,MSFT,1993-12-09,2.535156011581421
290514,MSFT,1993-12-10,2.558593988418579
290515,MSFT,1993-12-13,2.542968988418579
290516,MSFT,1993-12-14,2.5
290517,MSFT,1993-12-15,2.492187976837158
290518,MSFT,1993-12-16,2.5
290519,MSFT,1993-12-17,2.515625
290520,MSFT,1993-12-20,2.5625
290521,MSFT,1993-12-21,2.578125
290522,MSFT,1993-12-22,2.535156011581421
290523,MSFT,1993-12-23,2.527343988418579
290524,MSFT,1993-12-27,2.515625
290525,MSFT,1993-12-28,2.585937976837158
290526,MSFT,1993-12-29,2.546875
290527,MSFT,1993-12-30,2.539062976837158
290528,MSFT,1993-12-31,2.519531011581421
290529,MSFT,1994-01-03,2.503906011581421
290530,MSFT,1994-01-04,2.515625
290531,MSFT,1994-01-05,2.570312976837158
290532,MSFT,1994-01-06,2.644531011581421
290533,MSFT,1994-01-07,2.664062976837158
290534,MSFT,1994-01-10,2.679687976837158
290535,MSFT,1994-01-11,2.664062976837158
290536,MSFT,1994-01-12,2.671875
290537,MSFT,1994-01-13,2.667968988418579
290538,MSFT,1994-01-14,2.675781011581421
290539,MSFT,1994-01-17,2.648437976837158
290540,MSFT,1994-01-18,2.644531011581421
290541,MSFT,1994-01-19,2.601562976837158
290542,MSFT,1994-01-20,2.695312976837158
290543,MSFT,1994-01-21,2.695312976837158
290544,MSFT,1994-01-24,2.664062976837158
290545,MSFT,1994-01-25,2.660156011581421
290546,MSFT,1994-01-26,2.632812976837158
290547,MSFT,1994-01-27,2.632812976837158
290548,MSFT,1994-01-28,2.652343988418579
290549,MSFT,1994-01-31,2.660156011581421
290550,MSFT,1994-02-01,2.660156011581421
290551,MSFT,1994-02-02,2.625
290552,MSFT,1994-02-03,2.640625
290553,MSFT,1994-02-04,2.539062976837158
290554,MSFT,1994-02-07,2.523437976837158
290555,MSFT,1994-02-08,2.460937976837158
290556,MSFT,1994-02-09,2.488281011581421
290557,MSFT,1994-02-10,2.480468988418579
290558,MSFT,1994-02-11,2.460937976837158
290559,MSFT,1994-02-14,2.472656011581421
290560,MSFT,1994-02-15,2.492187976837158
290561,MSFT,1994-02-16,2.460937976837158
290562,MSFT,1994-02-17,2.457031011581421
290563,MSFT,1994-02-18,2.5
290564,MSFT,1994-02-22,2.484375
290565,MSFT,1994-02-23,2.53125
290566,MSFT,1994-02-24,2.496093988418579
290567,MSFT,1994-02-25,2.53125
290568,MSFT,1994-02-28,2.578125
290569,MSFT,1994-03-01,2.601562976837158
290570,MSFT,1994-03-02,2.585937976837158
290571,MSFT,1994-03-03,2.53125
290572,MSFT,1994-03-04,2.53125
290573,MSFT,1994-03-07,2.539062976837158
290574,MSFT,1994-03-08,2.53125
290575,MSFT,1994-03-09,2.527343988418579
290576,MSFT,1994-03-10,2.527343988418579
290577,MSFT,1994-03-11,2.554687976837158
290578,MSFT,1994-03-14,2.621093988418579
290579,MSFT,1994-03-15,2.652343988418579
290580,MSFT,1994-03-16,2.648437976837158
290581,MSFT,1994-03-17,2.640625
290582,MSFT,1994-03-18,2.648437976837158
290583,MSFT,1994-03-21,2.601562976837158
290584,MSFT,1994-03-22,2.648437976837158
290585,MSFT,1994-03-23,2.695312976837158
290586,MSFT,1994-03-24,2.726562976837158
290587,MSFT,1994-03-25,2.734375
290588,MSFT,1994-03-28,2.699218988418579
290589,MSFT,1994-03-29,2.578125
290590,MSFT,1994-03-30,2.613281011581421
290591,MSFT,1994-03-31,2.648437976837158
290592,MSFT,1994-04-04,2.640625
290593,MSFT,1994-04-05,2.742187976837158
290594,MSFT,1994-04-06,2.78125
290595,MSFT,1994-04-07,2.804687976837158
290596,MSFT,1994-04-08,2.71875
290597,MSFT,1994-04-11,2.71875
290598,MSFT,1994-04-12,2.648437976837158
290599,MSFT,1994-04-13,2.652343988418579
290600,MSFT,1994-04-14,2.628906011581421
290601,MSFT,1994-04-15,2.652343988418579
290602,MSFT,1994-04-18,2.59375
290603,MSFT,1994-04-19,2.753906011581421
290604,MSFT,1994-04-20,2.796875
290605,MSFT,1994-04-21,2.859375
290606,MSFT,1994-04-22,2.867187976837158
290607,MSFT,1994-04-25,2.929687976837158
290608,MSFT,1994-04-26,2.966797113418579
290609,MSFT,1994-04-28,2.878906011581421
290610,MSFT,1994-04-29,2.890625
290611,MSFT,1994-05-02,2.984375
290612,MSFT,1994-05-03,2.921875
290613,MSFT,1994-05-04,2.972656011581421
290614,MSFT,1994-05-05,2.949218988418579
290615,MSFT,1994-05-06,2.890625
290616,MSFT,1994-05-09,2.882812976837158
290617,MSFT,1994-05-10,2.9375
290618,MSFT,1994-05-11,2.921875
290619,MSFT,1994-05-12,2.953125
290620,MSFT,1994-05-13,3.015625
290621,MSFT,1994-05-16,2.96875
290622,MSFT,1994-05-17,2.957031011581421
290623,MSFT,1994-05-18,3.033202886581421
290624,MSFT,1994-05-19,3.074218988418579
290625,MSFT,1994-05-20,3.054687976837158
290626,MSFT,1994-05-23,3.160156011581421
290627,MSFT,1994-05-24,3.195312976837158
290628,MSFT,1994-05-25,3.28125
290629,MSFT,1994-05-26,3.25
290630,MSFT,1994-05-27,3.273437976837158
290631,MSFT,1994-05-31,3.359375
290632,MSFT,1994-06-01,3.3125
290633,MSFT,1994-06-02,3.265625
290634,MSFT,1994-06-03,3.304687976837158
290635,MSFT,1994-06-06,3.40625
290636,MSFT,1994-06-07,3.351562976837158
290637,MSFT,1994-06-08,3.25
290638,MSFT,1994-06-09,3.265625
290639,MSFT,1994-06-10,3.285156011581421
290640,MSFT,1994-06-13,3.304687976837158
290641,MSFT,1994-06-14,3.347656011581421
290642,MSFT,1994-06-15,3.390625
290643,MSFT,1994-06-16,3.347656011581421
290644,MSFT,1994-06-17,3.3125
290645,MSFT,1994-06-20,3.34375
290646,MSFT,1994-06-21,3.289062976837158
290647,MSFT,1994-06-22,3.21875
290648,MSFT,1994-06-23,3.132812976837158
290649,MSFT,1994-06-24,3.09375
290650,MSFT,1994-06-27,3.242187976837158
290651,MSFT,1994-06-28,3.207031011581421
290652,MSFT,1994-06-29,3.210937976837158
290653,MSFT,1994-06-30,3.226562976837158
290654,MSFT,1994-07-01,3.140625
290655,MSFT,1994-07-05,3.070312976837158
290656,MSFT,1994-07-06,3.019531011581421
290657,MSFT,1994-07-07,3.148437976837158
290658,MSFT,1994-07-08,3.09375
290659,MSFT,1994-07-11,3.023437976837158
290660,MSFT,1994-07-12,3.0
290661,MSFT,1994-07-13,3.09375
290662,MSFT,1994-07-14,3.046875
290663,MSFT,1994-07-15,3.039062976837158
290664,MSFT,1994-07-18,3.15625
290665,MSFT,1994-07-19,3.132812976837158
290666,MSFT,1994-07-20,3.023437976837158
290667,MSFT,1994-07-21,2.984375
290668,MSFT,1994-07-22,3.160156011581421
290669,MSFT,1994-07-25,3.199218988418579
290670,MSFT,1994-07-26,3.148437976837158
290671,MSFT,1994-07-27,3.09375
290672,MSFT,1994-07-28,3.09375
290673,MSFT,1994-07-29,3.21875
290674,MSFT,1994-08-01,3.335937976837158
290675,MSFT,1994-08-02,3.300781011581421
290676,MSFT,1994-08-03,3.335937976837158
290677,MSFT,1994-08-04,3.296875
290678,MSFT,1994-08-05,3.28125
290679,MSFT,1994-08-08,3.3125
290680,MSFT,1994-08-09,3.34375
290681,MSFT,1994-08-10,3.382812976837158
290682,MSFT,1994-08-11,3.453125
290683,MSFT,1994-08-12,3.453125
290684,MSFT,1994-08-15,3.402343988418579
290685,MSFT,1994-08-16,3.429687976837158
290686,MSFT,1994-08-17,3.492187976837158
290687,MSFT,1994-08-18,3.46875
290688,MSFT,1994-08-19,3.429687976837158
290689,MSFT,1994-08-22,3.414062976837158
290690,MSFT,1994-08-23,3.46875
290691,MSFT,1994-08-24,3.484375
290692,MSFT,1994-08-25,3.511718988418579
290693,MSFT,1994-08-26,3.554687976837158
290694,MSFT,1994-08-29,3.566406011581421
290695,MSFT,1994-08-30,3.648437976837158
290696,MSFT,1994-08-31,3.632812976837158
290697,MSFT,1994-09-01,3.507812976837158
290698,MSFT,1994-09-02,3.5
290699,MSFT,1994-09-06,3.5
290700,MSFT,1994-09-07,3.554687976837158
290701,MSFT,1994-09-08,3.621093988418579
290702,MSFT,1994-09-09,3.554687976837158
290703,MSFT,1994-09-12,3.507812976837158
290704,MSFT,1994-09-13,3.597656011581421
290705,MSFT,1994-09-14,3.601562976837158
290706,MSFT,1994-09-15,3.640625
290707,MSFT,1994-09-16,3.554687976837158
290708,MSFT,1994-09-19,3.554687976837158
290709,MSFT,1994-09-20,3.5
290710,MSFT,1994-09-21,3.578125
290711,MSFT,1994-09-22,3.5625
290712,MSFT,1994-09-23,3.5
290713,MSFT,1994-09-26,3.472656011581421
290714,MSFT,1994-09-27,3.53125
290715,MSFT,1994-09-28,3.5625
290716,MSFT,1994-09-29,3.53125
290717,MSFT,1994-09-30,3.507812976837158
290718,MSFT,1994-10-03,3.492187976837158
290719,MSFT,1994-10-04,3.4375
290720,MSFT,1994-10-05,3.46875
290721,MSFT,1994-10-06,3.40625
290722,MSFT,1994-10-07,3.398437976837158
290723,MSFT,1994-10-10,3.421875
290724,MSFT,1994-10-11,3.488281011581421
290725,MSFT,1994-10-12,3.515625
290726,MSFT,1994-10-13,3.578125
290727,MSFT,1994-10-14,3.496093988418579
290728,MSFT,1994-10-17,3.445312976837158
290729,MSFT,1994-10-18,3.539062976837158
290730,MSFT,1994-10-19,3.601562976837158
290731,MSFT,1994-10-20,3.726562976837158
290732,MSFT,1994-10-21,3.710937976837158
290733,MSFT,1994-10-24,3.679687976837158
290734,MSFT,1994-10-25,3.730468988418579
290735,MSFT,1994-10-26,3.8125
290736,MSFT,1994-10-27,3.851562976837158
290737,MSFT,1994-10-28,3.882812976837158
290738,MSFT,1994-10-31,3.9375
290739,MSFT,1994-11-01,3.921875
290740,MSFT,1994-11-02,3.9375
290741,MSFT,1994-11-03,3.914062976837158
290742,MSFT,1994-11-04,3.84375
290743,MSFT,1994-11-07,3.867187976837158
290744,MSFT,1994-11-08,3.976562976837158
290745,MSFT,1994-11-09,3.984375
290746,MSFT,1994-11-10,3.980468988418579
290747,MSFT,1994-11-11,3.890625
290748,MSFT,1994-11-14,4.03125
290749,MSFT,1994-11-15,4.035155773162842
290750,MSFT,1994-11-16,4.039062976837158
290751,MSFT,1994-11-17,4.015625
290752,MSFT,1994-11-18,4.007812976837158
290753,MSFT,1994-11-21,3.96875
290754,MSFT,1994-11-22,3.875
290755,MSFT,1994-11-23,3.84375
290756,MSFT,1994-11-25,3.890625
290757,MSFT,1994-11-28,3.960937976837158
290758,MSFT,1994-11-29,4.007812976837158
290759,MSFT,1994-11-30,3.929687976837158
290760,MSFT,1994-12-01,3.910156011581421
290761,MSFT,1994-12-02,3.953125
290762,MSFT,1994-12-05,3.957031011581421
290763,MSFT,1994-12-06,3.960937976837158
290764,MSFT,1994-12-07,3.9375
290765,MSFT,1994-12-08,3.90625
290766,MSFT,1994-12-09,3.945312976837158
290767,MSFT,1994-12-12,3.945312976837158
290768,MSFT,1994-12-13,3.921875
290769,MSFT,1994-12-14,3.953125
290770,MSFT,1994-12-15,3.96875
290771,MSFT,1994-12-16,3.960937976837158
290772,MSFT,1994-12-19,3.914062976837158
290773,MSFT,1994-12-20,3.742187976837158
290774,MSFT,1994-12-21,3.84375
290775,MSFT,1994-12-22,3.789062976837158
290776,MSFT,1994-12-23,3.804687976837158
290777,MSFT,1994-12-27,3.796875
290778,MSFT,1994-12-28,3.8125
290779,MSFT,1994-12-29,3.863281011581421
290780,MSFT,1994-12-30,3.820312976837158
290781,MSFT,1995-01-03,3.761718988418579
290782,MSFT,1995-01-04,3.789062976837158
290783,MSFT,1995-01-05,3.726562976837158
290784,MSFT,1995-01-06,3.789062976837158
290785,MSFT,1995-01-09,3.765625
290786,MSFT,1995-01-10,3.8125
290787,MSFT,1995-01-11,3.835937976837158
290788,MSFT,1995-01-12,3.828125
290789,MSFT,1995-01-13,3.921875
290790,MSFT,1995-01-16,4.007812976837158
290791,MSFT,1995-01-17,4.039062976837158
290792,MSFT,1995-01-18,4.066405773162842
290793,MSFT,1995-01-19,3.96875
290794,MSFT,1995-01-20,3.851562976837158
290795,MSFT,1995-01-23,3.925781011581421
290796,MSFT,1995-01-24,3.875977039337158
290797,MSFT,1995-01-25,3.859375
290798,MSFT,1995-01-26,3.742187976837158
290799,MSFT,1995-01-27,3.742187976837158
290800,MSFT,1995-01-30,3.6875
290801,MSFT,1995-01-31,3.710937976837158
290802,MSFT,1995-02-01,3.695312976837158
290803,MSFT,1995-02-02,3.6875
290804,MSFT,1995-02-03,3.757812976837158
290805,MSFT,1995-02-06,3.804687976837158
290806,MSFT,1995-02-07,3.8125
290807,MSFT,1995-02-08,3.867187976837158
290808,MSFT,1995-02-09,3.867187976837158
290809,MSFT,1995-02-10,3.875
290810,MSFT,1995-02-13,3.875
290811,MSFT,1995-02-14,3.867187976837158
290812,MSFT,1995-02-15,3.796875
290813,MSFT,1995-02-16,3.804687976837158
290814,MSFT,1995-02-17,3.773437976837158
290815,MSFT,1995-02-21,3.734375
290816,MSFT,1995-02-22,3.84375
290817,MSFT,1995-02-23,3.851562976837158
290818,MSFT,1995-02-24,3.828125
290819,MSFT,1995-02-27,3.859375
290820,MSFT,1995-02-28,3.9375
290821,MSFT,1995-03-01,3.953125
290822,MSFT,1995-03-02,3.984375
290823,MSFT,1995-03-03,3.976562976837158
290824,MSFT,1995-03-06,4.019530773162842
290825,MSFT,1995-03-07,4.083983898162842
290826,MSFT,1995-03-08,4.28125
290827,MSFT,1995-03-09,4.242187976837158
290828,MSFT,1995-03-10,4.285155773162842
290829,MSFT,1995-03-13,4.3125
290830,MSFT,1995-03-14,4.484375
290831,MSFT,1995-03-15,4.40625
290832,MSFT,1995-03-16,4.382812976837158
290833,MSFT,1995-03-17,4.371094226837158
290834,MSFT,1995-03-20,4.445312976837158
290835,MSFT,1995-03-21,4.402344226837158
290836,MSFT,1995-03-22,4.433594226837158
290837,MSFT,1995-03-23,4.546875
290838,MSFT,1995-03-24,4.617187976837158
290839,MSFT,1995-03-27,4.5625
290840,MSFT,1995-03-28,4.601562976837158
290841,MSFT,1995-03-29,4.515625
290842,MSFT,1995-03-30,4.507812976837158
290843,MSFT,1995-03-31,4.445312976837158
290844,MSFT,1995-04-03,4.375
290845,MSFT,1995-04-04,4.367187976837158
290846,MSFT,1995-04-05,4.414062976837158
290847,MSFT,1995-04-06,4.375
290848,MSFT,1995-04-07,4.351562976837158
290849,MSFT,1995-04-10,4.433594226837158
290850,MSFT,1995-04-11,4.507812976837158
290851,MSFT,1995-04-12,4.476562976837158
290852,MSFT,1995-04-13,4.53125
290853,MSFT,1995-04-17,4.835937976837158
290854,MSFT,1995-04-18,4.796875
290855,MSFT,1995-04-19,4.757812976837158
290856,MSFT,1995-04-20,4.703125
290857,MSFT,1995-04-21,4.6875
290858,MSFT,1995-04-24,4.859375
290859,MSFT,1995-04-25,5.0
290860,MSFT,1995-04-26,4.976562976837158
290861,MSFT,1995-04-27,4.914062976837158
290862,MSFT,1995-04-28,5.109375
290863,MSFT,1995-05-01,5.132812976837158
290864,MSFT,1995-05-02,4.972655773162842
290865,MSFT,1995-05-03,5.054687976837158
290866,MSFT,1995-05-04,5.09375
290867,MSFT,1995-05-05,5.0
290868,MSFT,1995-05-08,4.992187976837158
290869,MSFT,1995-05-09,4.988280773162842
290870,MSFT,1995-05-10,4.953125
290871,MSFT,1995-05-11,5.085937976837158
290872,MSFT,1995-05-12,5.046875
290873,MSFT,1995-05-15,5.082030773162842
290874,MSFT,1995-05-16,5.304687976837158
290875,MSFT,1995-05-17,5.375
290876,MSFT,1995-05-18,5.289062976837158
290877,MSFT,1995-05-19,5.335937976837158
290878,MSFT,1995-05-22,5.453125
290879,MSFT,1995-05-23,5.53125
290880,MSFT,1995-05-24,5.46875
290881,MSFT,1995-05-25,5.578125
290882,MSFT,1995-05-26,5.46875
290883,MSFT,1995-05-30,5.1875
290884,MSFT,1995-05-31,5.292969226837158
290885,MSFT,1995-06-01,5.257812976837158
290886,MSFT,1995-06-02,5.195312976837158
290887,MSFT,1995-06-05,5.296875
290888,MSFT,1995-06-06,5.195312976837158
290889,MSFT,1995-06-07,5.25
290890,MSFT,1995-06-08,5.257812976837158
290891,MSFT,1995-06-09,5.304687976837158
290892,MSFT,1995-06-12,5.234375
290893,MSFT,1995-06-13,5.242187976837158
290894,MSFT,1995-06-14,5.238280773162842
290895,MSFT,1995-06-15,5.304687976837158
290896,MSFT,1995-06-16,5.4375
290897,MSFT,1995-06-19,5.613280773162842
290898,MSFT,1995-06-20,5.710937976837158
290899,MSFT,1995-06-21,5.65625
290900,MSFT,1995-06-22,5.742187976837158
290901,MSFT,1995-06-23,5.695312976837158
290902,MSFT,1995-06-26,5.609375
290903,MSFT,1995-06-27,5.429687976837158
290904,MSFT,1995-06-28,5.492187976837158
290905,MSFT,1995-06-29,5.585937976837158
290906,MSFT,1995-06-30,5.648437976837158
290907,MSFT,1995-07-03,5.683594226837158
290908,MSFT,1995-07-05,5.667969226837158
290909,MSFT,1995-07-06,5.796875
290910,MSFT,1995-07-07,5.976562976837158
290911,MSFT,1995-07-10,6.179687976837158
290912,MSFT,1995-07-11,6.03125
290913,MSFT,1995-07-12,6.242187976837158
290914,MSFT,1995-07-13,6.257812976837158
290915,MSFT,1995-07-14,6.476562976837158
290916,MSFT,1995-07-17,6.8125
290917,MSFT,1995-07-18,6.367187976837158
290918,MSFT,1995-07-19,5.90625
290919,MSFT,1995-07-20,6.007812976837158
290920,MSFT,1995-07-21,5.75
290921,MSFT,1995-07-24,5.851562976837158
290922,MSFT,1995-07-25,6.023437976837158
290923,MSFT,1995-07-26,6.0
290924,MSFT,1995-07-27,6.03125
290925,MSFT,1995-07-28,5.789062976837158
290926,MSFT,1995-07-31,5.65625
290927,MSFT,1995-08-01,5.59375
290928,MSFT,1995-08-02,5.5625
290929,MSFT,1995-08-03,5.695312976837158
290930,MSFT,1995-08-04,5.867187976837158
290931,MSFT,1995-08-07,5.851562976837158
290932,MSFT,1995-08-08,5.84375
290933,MSFT,1995-08-09,6.03125
290934,MSFT,1995-08-10,5.882812976837158
290935,MSFT,1995-08-11,6.03125
290936,MSFT,1995-08-14,6.171875
290937,MSFT,1995-08-15,6.148437976837158
290938,MSFT,1995-08-16,6.171875
290939,MSFT,1995-08-17,6.195312976837158
290940,MSFT,1995-08-18,6.070312976837158
290941,MSFT,1995-08-21,5.90625
290942,MSFT,1995-08-22,6.207030773162842
290943,MSFT,1995-08-23,6.117187976837158
290944,MSFT,1995-08-24,6.007812976837158
290945,MSFT,1995-08-25,5.898437976837158
290946,MSFT,1995-08-28,5.628905773162842
290947,MSFT,1995-08-29,5.742187976837158
290948,MSFT,1995-08-30,5.828125
290949,MSFT,1995-08-31,5.78125
290950,MSFT,1995-09-01,5.609375
290951,MSFT,1995-09-05,5.9375
290952,MSFT,1995-09-06,5.84375
290953,MSFT,1995-09-07,5.914062976837158
290954,MSFT,1995-09-08,5.96875
290955,MSFT,1995-09-11,6.101562976837158
290956,MSFT,1995-09-12,6.015625
290957,MSFT,1995-09-13,6.007812976837158
290958,MSFT,1995-09-14,5.929687976837158
290959,MSFT,1995-09-15,5.839844226837158
290960,MSFT,1995-09-18,5.75
290961,MSFT,1995-09-19,5.832030773162842
290962,MSFT,1995-09-20,5.820312976837158
290963,MSFT,1995-09-21,5.664062976837158
290964,MSFT,1995-09-22,5.609375
290965,MSFT,1995-09-25,5.639647960662842
290966,MSFT,1995-09-26,5.515625
290967,MSFT,1995-09-27,5.539062976837158
290968,MSFT,1995-09-28,5.71875
290969,MSFT,1995-09-29,5.65625
290970,MSFT,1995-10-02,5.515625
290971,MSFT,1995-10-03,5.554687976837158
290972,MSFT,1995-10-04,5.382812976837158
290973,MSFT,1995-10-05,5.46875
290974,MSFT,1995-10-06,5.367187976837158
290975,MSFT,1995-10-09,5.195312976837158
290976,MSFT,1995-10-10,5.234375
290977,MSFT,1995-10-11,5.414062976837158
290978,MSFT,1995-10-12,5.476562976837158
290979,MSFT,1995-10-13,5.390625
290980,MSFT,1995-10-16,5.421875
290981,MSFT,1995-10-17,5.695312976837158
290982,MSFT,1995-10-18,5.976562976837158
290983,MSFT,1995-10-19,6.046875
290984,MSFT,1995-10-20,5.96875
290985,MSFT,1995-10-23,6.023437976837158
290986,MSFT,1995-10-24,6.09375
290987,MSFT,1995-10-25,5.992187976837158
290988,MSFT,1995-10-26,6.125
290989,MSFT,1995-10-27,6.25
290990,MSFT,1995-10-30,6.421875
290991,MSFT,1995-10-31,6.25
290992,MSFT,1995-11-01,6.148437976837158
290993,MSFT,1995-11-02,6.25
290994,MSFT,1995-11-03,6.21875
290995,MSFT,1995-11-06,6.085937976837158
290996,MSFT,1995-11-07,5.8125
290997,MSFT,1995-11-08,5.953125
290998,MSFT,1995-11-09,6.1875
290999,MSFT,1995-11-10,6.054687976837158
291000,MSFT,1995-11-13,6.019530773162842
291001,MSFT,1995-11-14,5.875
291002,MSFT,1995-11-15,5.875
291003,MSFT,1995-11-16,5.617187976837158
291004,MSFT,1995-11-17,5.460937976837158
291005,MSFT,1995-11-20,5.375
291006,MSFT,1995-11-21,5.5
291007,MSFT,1995-11-22,5.460937976837158
291008,MSFT,1995-11-24,5.5
291009,MSFT,1995-11-27,5.453125
291010,MSFT,1995-11-28,5.71875
291011,MSFT,1995-11-29,5.609375
291012,MSFT,1995-11-30,5.445312976837158
291013,MSFT,1995-12-01,5.390625
291014,MSFT,1995-12-04,5.492187976837158
291015,MSFT,1995-12-05,5.375
291016,MSFT,1995-12-06,5.664062976837158
291017,MSFT,1995-12-07,5.65625
291018,MSFT,1995-12-08,5.90625
291019,MSFT,1995-12-11,5.820312976837158
291020,MSFT,1995-12-12,5.710937976837158
291021,MSFT,1995-12-13,5.734375
291022,MSFT,1995-12-14,5.546875
291023,MSFT,1995-12-15,5.523437976837158
291024,MSFT,1995-12-18,5.4375
291025,MSFT,1995-12-19,5.679687976837158
291026,MSFT,1995-12-20,5.445312976837158
291027,MSFT,1995-12-21,5.625
291028,MSFT,1995-12-22,5.65625
291029,MSFT,1995-12-26,5.640625
291030,MSFT,1995-12-27,5.554687976837158
291031,MSFT,1995-12-28,5.460937976837158
291032,MSFT,1995-12-29,5.484375
291033,MSFT,1996-01-02,5.609375
291034,MSFT,1996-01-03,5.429687976837158
291035,MSFT,1996-01-04,5.460937976837158
291036,MSFT,1996-01-05,5.398437976837158
291037,MSFT,1996-01-08,5.390625
291038,MSFT,1996-01-09,5.011719226837158
291039,MSFT,1996-01-10,5.148437976837158
291040,MSFT,1996-01-11,5.414062976837158
291041,MSFT,1996-01-12,5.359375
291042,MSFT,1996-01-15,5.15625
291043,MSFT,1996-01-16,5.398437976837158
291044,MSFT,1996-01-17,5.304687976837158
291045,MSFT,1996-01-18,5.476562976837158
291046,MSFT,1996-01-19,5.742187976837158
291047,MSFT,1996-01-22,5.75
291048,MSFT,1996-01-23,5.59375
291049,MSFT,1996-01-24,5.703125
291050,MSFT,1996-01-25,5.585937976837158
291051,MSFT,1996-01-26,5.65625
291052,MSFT,1996-01-29,5.648437976837158
291053,MSFT,1996-01-30,5.675780773162842
291054,MSFT,1996-01-31,5.78125
291055,MSFT,1996-02-01,5.882812976837158
291056,MSFT,1996-02-02,5.8125
291057,MSFT,1996-02-05,6.070312976837158
291058,MSFT,1996-02-06,6.03125
291059,MSFT,1996-02-07,6.054687976837158
291060,MSFT,1996-02-08,6.179687976837158
291061,MSFT,1996-02-09,6.257812976837158
291062,MSFT,1996-02-12,6.21875
291063,MSFT,1996-02-13,6.226562976837158
291064,MSFT,1996-02-14,6.171875
291065,MSFT,1996-02-15,6.15625
291066,MSFT,1996-02-16,6.117187976837158
291067,MSFT,1996-02-20,6.109375
291068,MSFT,1996-02-21,6.242187976837158
291069,MSFT,1996-02-22,6.40625
291070,MSFT,1996-02-23,6.46875
291071,MSFT,1996-02-26,6.289062976837158
291072,MSFT,1996-02-27,6.257812976837158
291073,MSFT,1996-02-28,6.257812976837158
291074,MSFT,1996-02-29,6.167969226837158
291075,MSFT,1996-03-01,5.96875
291076,MSFT,1996-03-04,6.015625
291077,MSFT,1996-03-05,6.132812976837158
291078,MSFT,1996-03-06,6.0625
291079,MSFT,1996-03-07,6.082030773162842
291080,MSFT,1996-03-08,5.945312976837158
291081,MSFT,1996-03-11,6.03125
291082,MSFT,1996-03-12,5.984375
291083,MSFT,1996-03-13,6.304687976837158
291084,MSFT,1996-03-14,6.226562976837158
291085,MSFT,1996-03-15,6.398437976837158
291086,MSFT,1996-03-18,6.578125
291087,MSFT,1996-03-19,6.679687976837158
291088,MSFT,1996-03-20,6.539062976837158
291089,MSFT,1996-03-21,6.296875
291090,MSFT,1996-03-22,6.320312976837158
291091,MSFT,1996-03-25,6.242187976837158
291092,MSFT,1996-03-26,6.421875
291093,MSFT,1996-03-27,6.40625
291094,MSFT,1996-03-28,6.390625
291095,MSFT,1996-03-29,6.445312976837158
291096,MSFT,1996-04-01,6.421875
291097,MSFT,1996-04-02,6.539062976837158
291098,MSFT,1996-04-03,6.53125
291099,MSFT,1996-04-04,6.523437976837158
291100,MSFT,1996-04-08,6.484375
291101,MSFT,1996-04-09,6.351562976837158
291102,MSFT,1996-04-10,6.351562976837158
291103,MSFT,1996-04-11,6.320312976837158
291104,MSFT,1996-04-12,6.320312976837158
291105,MSFT,1996-04-15,6.469727039337158
291106,MSFT,1996-04-16,6.578125
291107,MSFT,1996-04-17,6.621094226837158
291108,MSFT,1996-04-18,6.8125
291109,MSFT,1996-04-19,6.859375
291110,MSFT,1996-04-22,7.046875
291111,MSFT,1996-04-23,7.039062976837158
291112,MSFT,1996-04-24,6.96875
291113,MSFT,1996-04-25,7.046875
291114,MSFT,1996-04-26,7.09375
291115,MSFT,1996-04-29,7.039062976837158
291116,MSFT,1996-04-30,7.078125
291117,MSFT,1996-05-01,7.195312976837158
291118,MSFT,1996-05-02,6.976562976837158
291119,MSFT,1996-05-03,6.929687976837158
291120,MSFT,1996-05-06,6.984375
291121,MSFT,1996-05-07,7.070312976837158
291122,MSFT,1996-05-08,7.140625
291123,MSFT,1996-05-09,7.09375
291124,MSFT,1996-05-10,7.179687976837158
291125,MSFT,1996-05-13,7.414062976837158
291126,MSFT,1996-05-14,7.4375
291127,MSFT,1996-05-15,7.351562976837158
291128,MSFT,1996-05-16,7.320312976837158
291129,MSFT,1996-05-17,7.3125
291130,MSFT,1996-05-20,7.296875
291131,MSFT,1996-05-21,7.195312976837158
291132,MSFT,1996-05-22,7.304687976837158
291133,MSFT,1996-05-23,7.40625
291134,MSFT,1996-05-24,7.40625
291135,MSFT,1996-05-28,7.328125
291136,MSFT,1996-05-29,7.320312976837158
291137,MSFT,1996-05-30,7.390625
291138,MSFT,1996-05-31,7.421875
291139,MSFT,1996-06-03,7.398437976837158
291140,MSFT,1996-06-04,7.367187976837158
291141,MSFT,1996-06-05,7.554687976837158
291142,MSFT,1996-06-06,7.488280773162842
291143,MSFT,1996-06-07,7.578125
291144,MSFT,1996-06-10,7.539062976837158
291145,MSFT,1996-06-11,7.632812976837158
291146,MSFT,1996-06-12,7.8125
291147,MSFT,1996-06-13,7.789062976837158
291148,MSFT,1996-06-14,7.6875
291149,MSFT,1996-06-17,7.789062976837158
291150,MSFT,1996-06-18,7.648437976837158
291151,MSFT,1996-06-19,7.609375
291152,MSFT,1996-06-20,7.609375
291153,MSFT,1996-06-21,7.742187976837158
291154,MSFT,1996-06-24,7.757812976837158
291155,MSFT,1996-06-25,7.625
291156,MSFT,1996-06-26,7.53125
291157,MSFT,1996-06-27,7.496094226837158
291158,MSFT,1996-06-28,7.507812976837158
291159,MSFT,1996-07-01,7.644530773162842
291160,MSFT,1996-07-02,7.601562976837158
291161,MSFT,1996-07-03,7.570312976837158
291162,MSFT,1996-07-05,7.398437976837158
291163,MSFT,1996-07-08,7.519530773162842
291164,MSFT,1996-07-09,7.5
291165,MSFT,1996-07-10,7.46875
291166,MSFT,1996-07-11,7.15625
291167,MSFT,1996-07-12,7.023437976837158
291168,MSFT,1996-07-15,6.914062976837158
291169,MSFT,1996-07-16,7.210937976837158
291170,MSFT,1996-07-17,7.320312976837158
291171,MSFT,1996-07-18,7.492187976837158
291172,MSFT,1996-07-19,7.561522960662842
291173,MSFT,1996-07-22,7.484375
291174,MSFT,1996-07-23,7.007812976837158
291175,MSFT,1996-07-24,7.171875
291176,MSFT,1996-07-25,7.40625
291177,MSFT,1996-07-26,7.445312976837158
291178,MSFT,1996-07-29,7.304687976837158
291179,MSFT,1996-07-30,7.414062976837158
291180,MSFT,1996-07-31,7.367187976837158
291181,MSFT,1996-08-01,7.539062976837158
291182,MSFT,1996-08-02,7.710937976837158
291183,MSFT,1996-08-05,7.609375
291184,MSFT,1996-08-06,7.75
291185,MSFT,1996-08-07,7.796875
291186,MSFT,1996-08-08,7.828125
291187,MSFT,1996-08-09,7.78125
291188,MSFT,1996-08-12,7.828125
291189,MSFT,1996-08-13,7.71875
291190,MSFT,1996-08-14,7.804687976837158
291191,MSFT,1996-08-15,7.820312976837158
291192,MSFT,1996-08-16,7.765625
291193,MSFT,1996-08-19,7.71875
291194,MSFT,1996-08-20,7.710937976837158
291195,MSFT,1996-08-21,7.71875
291196,MSFT,1996-08-22,7.8125
291197,MSFT,1996-08-23,7.703125
291198,MSFT,1996-08-26,7.679687976837158
291199,MSFT,1996-08-27,7.796875
291200,MSFT,1996-08-28,7.851562976837158
291201,MSFT,1996-08-29,7.757812976837158
291202,MSFT,1996-08-30,7.65625
291203,MSFT,1996-09-03,7.710937976837158
291204,MSFT,1996-09-04,7.710937976837158
291205,MSFT,1996-09-05,7.59375
291206,MSFT,1996-09-06,7.65625
291207,MSFT,1996-09-09,7.804687976837158
291208,MSFT,1996-09-10,7.773437976837158
291209,MSFT,1996-09-11,7.820312976837158
291210,MSFT,1996-09-12,8.039063453674316
291211,MSFT,1996-09-13,8.1875
291212,MSFT,1996-09-16,8.21875
291213,MSFT,1996-09-17,8.367188453674316
291214,MSFT,1996-09-18,8.53125
291215,MSFT,1996-09-19,8.609375
291216,MSFT,1996-09-20,8.632813453674316
291217,MSFT,1996-09-23,8.609375
291218,MSFT,1996-09-24,8.554688453674316
291219,MSFT,1996-09-25,8.476563453674316
291220,MSFT,1996-09-26,8.25
291221,MSFT,1996-09-27,8.398438453674316
291222,MSFT,1996-09-30,8.242188453674316
291223,MSFT,1996-10-01,8.257813453674316
291224,MSFT,1996-10-02,8.421875
291225,MSFT,1996-10-03,8.375
291226,MSFT,1996-10-04,8.523438453674316
291227,MSFT,1996-10-07,8.59375
291228,MSFT,1996-10-08,8.460938453674316
291229,MSFT,1996-10-09,8.40625
291230,MSFT,1996-10-10,8.359375
291231,MSFT,1996-10-11,8.570313453674316
291232,MSFT,1996-10-14,8.539063453674316
291233,MSFT,1996-10-15,8.679688453674316
291234,MSFT,1996-10-16,8.625
291235,MSFT,1996-10-17,8.46875
291236,MSFT,1996-10-18,8.421875
291237,MSFT,1996-10-21,8.375
291238,MSFT,1996-10-22,8.28125
291239,MSFT,1996-10-23,8.40625
291240,MSFT,1996-10-24,8.539063453674316
291241,MSFT,1996-10-25,8.52734375
291242,MSFT,1996-10-28,8.539063453674316
291243,MSFT,1996-10-29,8.460938453674316
291244,MSFT,1996-10-30,8.515625
291245,MSFT,1996-10-31,8.578125
291246,MSFT,1996-11-01,8.585938453674316
291247,MSFT,1996-11-04,8.625
291248,MSFT,1996-11-05,8.84375
291249,MSFT,1996-11-06,9.03125
291250,MSFT,1996-11-07,8.96875
291251,MSFT,1996-11-08,8.96875
291252,MSFT,1996-11-11,8.976563453674316
291253,MSFT,1996-11-12,8.859375
291254,MSFT,1996-11-13,9.0625
291255,MSFT,1996-11-14,9.351563453674316
291256,MSFT,1996-11-15,9.3125
291257,MSFT,1996-11-18,9.398438453674316
291258,MSFT,1996-11-19,9.742188453674316
291259,MSFT,1996-11-20,9.578125
291260,MSFT,1996-11-21,9.398438453674316
291261,MSFT,1996-11-22,9.40625
291262,MSFT,1996-11-25,9.59375
291263,MSFT,1996-11-26,9.609375
291264,MSFT,1996-11-27,9.71875
291265,MSFT,1996-11-29,9.804688453674316
291266,MSFT,1996-12-02,9.859375
291267,MSFT,1996-12-03,9.66796875
291268,MSFT,1996-12-04,9.578125
291269,MSFT,1996-12-05,9.5625
291270,MSFT,1996-12-06,9.554688453674316
291271,MSFT,1996-12-09,10.21875
291272,MSFT,1996-12-10,10.234375
291273,MSFT,1996-12-11,10.421875
291274,MSFT,1996-12-12,10.125
291275,MSFT,1996-12-13,10.0
291276,MSFT,1996-12-16,9.59375
291277,MSFT,1996-12-17,9.984375
291278,MSFT,1996-12-18,10.328125
291279,MSFT,1996-12-19,10.609375
291280,MSFT,1996-12-20,10.453125
291281,MSFT,1996-12-23,10.46875
291282,MSFT,1996-12-24,10.609375
291283,MSFT,1996-12-26,10.6875
291284,MSFT,1996-12-27,10.53125
291285,MSFT,1996-12-30,10.4375
291286,MSFT,1996-12-31,10.328125
291287,MSFT,1997-01-02,10.203125
291288,MSFT,1997-01-03,10.578125
291289,MSFT,1997-01-06,10.546875
291290,MSFT,1997-01-07,10.625
291291,MSFT,1997-01-08,10.421875
291292,MSFT,1997-01-09,10.296875
291293,MSFT,1997-01-10,10.53125
291294,MSFT,1997-01-13,10.46875
291295,MSFT,1997-01-14,10.671875
291296,MSFT,1997-01-15,10.578125
291297,MSFT,1997-01-16,10.75
291298,MSFT,1997-01-17,10.890625
291299,MSFT,1997-01-20,11.34375
291300,MSFT,1997-01-21,11.875
291301,MSFT,1997-01-22,12.171875
291302,MSFT,1997-01-23,11.84375
291303,MSFT,1997-01-24,11.992188453674316
291304,MSFT,1997-01-27,12.015625
291305,MSFT,1997-01-28,11.953125
291306,MSFT,1997-01-29,12.15625
291307,MSFT,1997-01-30,12.640625
291308,MSFT,1997-01-31,12.75
291309,MSFT,1997-02-03,12.796875
291310,MSFT,1997-02-04,12.890625
291311,MSFT,1997-02-05,12.296875
291312,MSFT,1997-02-06,12.140625
291313,MSFT,1997-02-07,12.546875
291314,MSFT,1997-02-10,12.21875
291315,MSFT,1997-02-11,12.3125
291316,MSFT,1997-02-12,12.484375
291317,MSFT,1997-02-13,12.5
291318,MSFT,1997-02-14,12.234375
291319,MSFT,1997-02-18,12.171875
291320,MSFT,1997-02-19,12.1875
291321,MSFT,1997-02-20,11.90625
291322,MSFT,1997-02-21,11.875
291323,MSFT,1997-02-24,12.515625
291324,MSFT,1997-02-25,12.4375
291325,MSFT,1997-02-26,12.53125
291326,MSFT,1997-02-27,12.015625
291327,MSFT,1997-02-28,12.1875
291328,MSFT,1997-03-03,12.4375
291329,MSFT,1997-03-04,12.390625
291330,MSFT,1997-03-05,12.609375
291331,MSFT,1997-03-06,12.21875
291332,MSFT,1997-03-07,12.09375
291333,MSFT,1997-03-10,12.5
291334,MSFT,1997-03-11,12.296875
291335,MSFT,1997-03-12,12.34375
291336,MSFT,1997-03-13,12.453125
291337,MSFT,1997-03-14,12.375
291338,MSFT,1997-03-17,12.5625
291339,MSFT,1997-03-18,12.453125
291340,MSFT,1997-03-19,12.09375
291341,MSFT,1997-03-20,12.0
291342,MSFT,1997-03-21,11.75
291343,MSFT,1997-03-24,11.265625
291344,MSFT,1997-03-25,11.289063453674316
291345,MSFT,1997-03-26,11.78125
291346,MSFT,1997-03-27,11.71875
291347,MSFT,1997-03-31,11.460938453674316
291348,MSFT,1997-04-01,11.65625
291349,MSFT,1997-04-02,11.5
291350,MSFT,1997-04-03,11.890625
291351,MSFT,1997-04-04,11.773438453674316
291352,MSFT,1997-04-07,11.984375
291353,MSFT,1997-04-08,12.28125
291354,MSFT,1997-04-09,12.25
291355,MSFT,1997-04-10,12.09375
291356,MSFT,1997-04-11,11.875
291357,MSFT,1997-04-14,12.171875
291358,MSFT,1997-04-15,12.140625
291359,MSFT,1997-04-16,12.28125
291360,MSFT,1997-04-17,12.265625
291361,MSFT,1997-04-18,13.453125
291362,MSFT,1997-04-21,13.453125
291363,MSFT,1997-04-22,13.828125
291364,MSFT,1997-04-23,14.390625
291365,MSFT,1997-04-24,14.265625
291366,MSFT,1997-04-25,14.203125
291367,MSFT,1997-04-28,14.359375
291368,MSFT,1997-04-29,14.875
291369,MSFT,1997-04-30,15.1875
291370,MSFT,1997-05-01,15.125
291371,MSFT,1997-05-02,15.09375
291372,MSFT,1997-05-05,15.023438453674316
291373,MSFT,1997-05-06,14.664063453674316
291374,MSFT,1997-05-07,14.4375
291375,MSFT,1997-05-08,14.546875
291376,MSFT,1997-05-09,14.59375
291377,MSFT,1997-05-12,14.765625
291378,MSFT,1997-05-13,14.71875
291379,MSFT,1997-05-14,14.484375
291380,MSFT,1997-05-15,14.640625
291381,MSFT,1997-05-16,14.429688453674316
291382,MSFT,1997-05-19,14.390625
291383,MSFT,1997-05-20,14.890625
291384,MSFT,1997-05-21,15.046875
291385,MSFT,1997-05-22,15.078125
291386,MSFT,1997-05-23,15.359375
291387,MSFT,1997-05-27,15.828125
291388,MSFT,1997-05-28,15.734375
291389,MSFT,1997-05-29,15.734375
291390,MSFT,1997-05-30,15.5
291391,MSFT,1997-06-02,15.546875
291392,MSFT,1997-06-03,15.09375
291393,MSFT,1997-06-04,14.898438453674316
291394,MSFT,1997-06-05,15.070313453674316
291395,MSFT,1997-06-06,15.507813453674316
291396,MSFT,1997-06-09,15.640625
291397,MSFT,1997-06-10,15.601563453674316
291398,MSFT,1997-06-11,15.875
291399,MSFT,1997-06-12,15.875
291400,MSFT,1997-06-13,16.203125
291401,MSFT,1997-06-16,16.421875
291402,MSFT,1997-06-17,16.7734375
291403,MSFT,1997-06-18,16.2734375
291404,MSFT,1997-06-19,16.1640625
291405,MSFT,1997-06-20,16.234375
291406,MSFT,1997-06-23,16.0078125
291407,MSFT,1997-06-24,16.5078125
291408,MSFT,1997-06-25,16.3046875
291409,MSFT,1997-06-26,16.03125
291410,MSFT,1997-06-27,15.9375
291411,MSFT,1997-06-30,15.796875
291412,MSFT,1997-07-01,15.617188453674316
291413,MSFT,1997-07-02,16.046875
291414,MSFT,1997-07-03,16.1953125
291415,MSFT,1997-07-07,16.1875
291416,MSFT,1997-07-08,16.40625
291417,MSFT,1997-07-09,16.34375
291418,MSFT,1997-07-10,16.234375
291419,MSFT,1997-07-11,16.21875
291420,MSFT,1997-07-14,16.9921875
291421,MSFT,1997-07-15,17.30859375
291422,MSFT,1997-07-16,18.5546875
291423,MSFT,1997-07-17,18.6875
291424,MSFT,1997-07-18,17.5625
291425,MSFT,1997-07-21,16.9921875
291426,MSFT,1997-07-22,18.015625
291427,MSFT,1997-07-23,17.6796875
291428,MSFT,1997-07-24,17.25
291429,MSFT,1997-07-25,17.3125
291430,MSFT,1997-07-28,17.125
291431,MSFT,1997-07-29,17.4921875
291432,MSFT,1997-07-30,17.640625
291433,MSFT,1997-07-31,17.671875
291434,MSFT,1997-08-01,17.578125
291435,MSFT,1997-08-04,17.6953125
291436,MSFT,1997-08-05,17.9140625
291437,MSFT,1997-08-06,17.9296875
291438,MSFT,1997-08-07,17.9921875
291439,MSFT,1997-08-08,17.5
291440,MSFT,1997-08-11,17.28125
291441,MSFT,1997-08-12,17.0
291442,MSFT,1997-08-13,17.0078125
291443,MSFT,1997-08-14,17.03125
291444,MSFT,1997-08-15,16.609375
291445,MSFT,1997-08-18,16.734375
291446,MSFT,1997-08-19,17.3515625
291447,MSFT,1997-08-20,17.5703125
291448,MSFT,1997-08-21,17.234375
291449,MSFT,1997-08-22,17.15625
291450,MSFT,1997-08-25,17.0625
291451,MSFT,1997-08-26,16.875
291452,MSFT,1997-08-27,16.8203125
291453,MSFT,1997-08-28,16.5078125
291454,MSFT,1997-08-29,16.5234375
291455,MSFT,1997-09-02,17.1484375
291456,MSFT,1997-09-03,17.0703125
291457,MSFT,1997-09-04,17.2734375
291458,MSFT,1997-09-05,17.1640625
291459,MSFT,1997-09-08,17.4140625
291460,MSFT,1997-09-09,17.4375
291461,MSFT,1997-09-10,16.890625
291462,MSFT,1997-09-11,17.1015625
291463,MSFT,1997-09-12,17.2421875
291464,MSFT,1997-09-15,16.3359375
291465,MSFT,1997-09-16,17.046875
291466,MSFT,1997-09-17,16.6484375
291467,MSFT,1997-09-18,16.53125
291468,MSFT,1997-09-19,16.8984375
291469,MSFT,1997-09-22,16.6640625
291470,MSFT,1997-09-23,16.9375
291471,MSFT,1997-09-24,16.5546875
291472,MSFT,1997-09-25,16.59375
291473,MSFT,1997-09-26,16.671875
291474,MSFT,1997-09-29,16.8125
291475,MSFT,1997-09-30,16.5390625
291476,MSFT,1997-10-01,16.734375
291477,MSFT,1997-10-02,16.6484375
291478,MSFT,1997-10-03,16.8671875
291479,MSFT,1997-10-06,16.890625
291480,MSFT,1997-10-07,17.0703125
291481,MSFT,1997-10-08,17.375
291482,MSFT,1997-10-09,17.3671875
291483,MSFT,1997-10-10,17.0625
291484,MSFT,1997-10-13,17.09375
291485,MSFT,1997-10-14,17.0859375
291486,MSFT,1997-10-15,16.96875
291487,MSFT,1997-10-16,16.73828125
291488,MSFT,1997-10-17,16.53125
291489,MSFT,1997-10-20,16.578125
291490,MSFT,1997-10-21,17.3125
291491,MSFT,1997-10-22,16.9609375
291492,MSFT,1997-10-23,16.953125
291493,MSFT,1997-10-24,16.921875
291494,MSFT,1997-10-27,16.109375
291495,MSFT,1997-10-28,16.671875
291496,MSFT,1997-10-29,16.359375
291497,MSFT,1997-10-30,16.078125
291498,MSFT,1997-10-31,16.25
291499,MSFT,1997-11-03,16.765625
291500,MSFT,1997-11-04,16.78125
291501,MSFT,1997-11-05,16.6953125
291502,MSFT,1997-11-06,16.5078125
291503,MSFT,1997-11-07,16.4453125
291504,MSFT,1997-11-10,16.2734375
291505,MSFT,1997-11-11,16.328125
291506,MSFT,1997-11-12,16.1484375
291507,MSFT,1997-11-13,16.4453125
291508,MSFT,1997-11-14,16.6640625
291509,MSFT,1997-11-17,16.859375
291510,MSFT,1997-11-18,16.75
291511,MSFT,1997-11-19,16.8828125
291512,MSFT,1997-11-20,17.109375
291513,MSFT,1997-11-21,17.234375
291514,MSFT,1997-11-24,16.9375
291515,MSFT,1997-11-25,17.375
291516,MSFT,1997-11-26,17.6953125
291517,MSFT,1997-11-28,17.6875
291518,MSFT,1997-12-01,17.9765625
291519,MSFT,1997-12-02,17.78125
291520,MSFT,1997-12-03,18.0859375
291521,MSFT,1997-12-04,17.8203125
291522,MSFT,1997-12-05,17.890625
291523,MSFT,1997-12-08,18.265625
291524,MSFT,1997-12-09,18.0390625
291525,MSFT,1997-12-10,17.78125
291526,MSFT,1997-12-11,17.3828125
291527,MSFT,1997-12-12,17.09375
291528,MSFT,1997-12-15,17.015625
291529,MSFT,1997-12-16,17.3828125
291530,MSFT,1997-12-17,16.953125
291531,MSFT,1997-12-18,16.359375
291532,MSFT,1997-12-19,16.0859375
291533,MSFT,1997-12-22,15.875
291534,MSFT,1997-12-23,15.414063453674316
291535,MSFT,1997-12-24,14.867188453674316
291536,MSFT,1997-12-26,15.09375
291537,MSFT,1997-12-29,15.789063453674316
291538,MSFT,1997-12-30,16.28125
291539,MSFT,1997-12-31,16.15625
291540,MSFT,1998-01-02,16.390625
291541,MSFT,1998-01-05,16.296875
291542,MSFT,1998-01-06,16.390625
291543,MSFT,1998-01-07,16.1953125
291544,MSFT,1998-01-08,16.3125
291545,MSFT,1998-01-09,15.875
291546,MSFT,1998-01-12,16.1875
291547,MSFT,1998-01-13,16.515625
291548,MSFT,1998-01-14,16.390625
291549,MSFT,1998-01-15,16.5390625
291550,MSFT,1998-01-16,16.90625
291551,MSFT,1998-01-20,17.2265625
291552,MSFT,1998-01-21,17.125
291553,MSFT,1998-01-22,17.328125
291554,MSFT,1998-01-23,17.28125
291555,MSFT,1998-01-26,17.71875
291556,MSFT,1998-01-27,18.1484375
291557,MSFT,1998-01-28,18.625
291558,MSFT,1998-01-29,18.53125
291559,MSFT,1998-01-30,18.6484375
291560,MSFT,1998-02-02,19.359375
291561,MSFT,1998-02-03,19.484375
291562,MSFT,1998-02-04,19.6015625
291563,MSFT,1998-02-05,19.4296875
291564,MSFT,1998-02-06,19.765625
291565,MSFT,1998-02-09,19.6484375
291566,MSFT,1998-02-10,19.90625
291567,MSFT,1998-02-11,19.8671875
291568,MSFT,1998-02-12,19.84375
291569,MSFT,1998-02-13,19.6875
291570,MSFT,1998-02-17,19.296875
291571,MSFT,1998-02-18,19.328125
291572,MSFT,1998-02-19,19.359375
291573,MSFT,1998-02-20,19.390625
291574,MSFT,1998-02-23,20.40625
291575,MSFT,1998-02-24,20.53125
291576,MSFT,1998-02-25,21.234375
291577,MSFT,1998-02-26,21.375
291578,MSFT,1998-02-27,21.1875
291579,MSFT,1998-03-02,20.828125
291580,MSFT,1998-03-03,21.125
291581,MSFT,1998-03-04,20.578125
291582,MSFT,1998-03-05,20.015625
291583,MSFT,1998-03-06,20.6875
291584,MSFT,1998-03-09,19.8984375
291585,MSFT,1998-03-10,20.375
291586,MSFT,1998-03-11,20.171875
291587,MSFT,1998-03-12,20.46875
291588,MSFT,1998-03-13,20.59375
291589,MSFT,1998-03-16,20.5
291590,MSFT,1998-03-17,20.09375
291591,MSFT,1998-03-18,20.4375
291592,MSFT,1998-03-19,20.5
291593,MSFT,1998-03-20,20.453125
291594,MSFT,1998-03-23,20.96875
291595,MSFT,1998-03-24,21.234375
291596,MSFT,1998-03-25,22.203125
291597,MSFT,1998-03-26,22.0625
291598,MSFT,1998-03-27,21.953125
291599,MSFT,1998-03-30,21.984375
291600,MSFT,1998-03-31,22.375
291601,MSFT,1998-04-01,22.59375
291602,MSFT,1998-04-02,22.828125
291603,MSFT,1998-04-03,23.25
291604,MSFT,1998-04-06,22.484375
291605,MSFT,1998-04-07,21.8125
291606,MSFT,1998-04-08,22.234375
291607,MSFT,1998-04-09,22.25
291608,MSFT,1998-04-13,22.15625
291609,MSFT,1998-04-14,22.109375
291610,MSFT,1998-04-15,22.84375
291611,MSFT,1998-04-16,22.921875
291612,MSFT,1998-04-17,23.03125
291613,MSFT,1998-04-20,23.65625
291614,MSFT,1998-04-21,23.71875
291615,MSFT,1998-04-22,24.71875
291616,MSFT,1998-04-23,23.625
291617,MSFT,1998-04-24,23.03125
291618,MSFT,1998-04-27,22.578125
291619,MSFT,1998-04-28,22.46875
291620,MSFT,1998-04-29,22.625
291621,MSFT,1998-04-30,22.53125
291622,MSFT,1998-05-01,22.40625
291623,MSFT,1998-05-04,22.015625
291624,MSFT,1998-05-05,21.9375
291625,MSFT,1998-05-06,21.59375
291626,MSFT,1998-05-07,20.84375
291627,MSFT,1998-05-08,21.4375
291628,MSFT,1998-05-11,21.0625
291629,MSFT,1998-05-12,21.421875
291630,MSFT,1998-05-13,21.734375
291631,MSFT,1998-05-14,22.234375
291632,MSFT,1998-05-15,22.359375
291633,MSFT,1998-05-18,21.515625
291634,MSFT,1998-05-19,21.625
291635,MSFT,1998-05-20,21.4375
291636,MSFT,1998-05-21,21.59375
291637,MSFT,1998-05-22,21.390625
291638,MSFT,1998-05-26,20.90625
291639,MSFT,1998-05-27,21.5
291640,MSFT,1998-05-28,21.578125
291641,MSFT,1998-05-29,21.203125
291642,MSFT,1998-06-01,20.9375
291643,MSFT,1998-06-02,21.375
291644,MSFT,1998-06-03,21.078125
291645,MSFT,1998-06-04,21.515625
291646,MSFT,1998-06-05,21.5625
291647,MSFT,1998-06-08,21.421875
291648,MSFT,1998-06-09,21.765625
291649,MSFT,1998-06-10,21.5
291650,MSFT,1998-06-11,21.328125
291651,MSFT,1998-06-12,21.4375
291652,MSFT,1998-06-15,21.484375
291653,MSFT,1998-06-16,22.46875
291654,MSFT,1998-06-17,22.765625
291655,MSFT,1998-06-18,22.796875
291656,MSFT,1998-06-19,23.671875
291657,MSFT,1998-06-22,23.953125
291658,MSFT,1998-06-23,25.1875
291659,MSFT,1998-06-24,26.234375
291660,MSFT,1998-06-25,25.390625
291661,MSFT,1998-06-26,26.109375
291662,MSFT,1998-06-29,26.859375
291663,MSFT,1998-06-30,27.09375
291664,MSFT,1998-07-01,27.34375
291665,MSFT,1998-07-02,26.8125
291666,MSFT,1998-07-06,26.953125
291667,MSFT,1998-07-07,26.984375
291668,MSFT,1998-07-08,27.46875
291669,MSFT,1998-07-09,27.75
291670,MSFT,1998-07-10,28.296875
291671,MSFT,1998-07-13,29.390625
291672,MSFT,1998-07-14,29.125
291673,MSFT,1998-07-15,29.34375
291674,MSFT,1998-07-16,29.34375
291675,MSFT,1998-07-17,29.484375
291676,MSFT,1998-07-20,29.25
291677,MSFT,1998-07-21,28.203125
291678,MSFT,1998-07-22,29.1875
291679,MSFT,1998-07-23,28.25
291680,MSFT,1998-07-24,28.453125
291681,MSFT,1998-07-27,29.1875
291682,MSFT,1998-07-28,28.0625
291683,MSFT,1998-07-29,27.671875
291684,MSFT,1998-07-30,28.359375
291685,MSFT,1998-07-31,27.484375
291686,MSFT,1998-08-03,27.109375
291687,MSFT,1998-08-04,26.125
291688,MSFT,1998-08-05,26.078125
291689,MSFT,1998-08-06,26.71875
291690,MSFT,1998-08-07,26.46875
291691,MSFT,1998-08-10,26.109375
291692,MSFT,1998-08-11,25.859375
291693,MSFT,1998-08-12,26.265625
291694,MSFT,1998-08-13,25.984375
291695,MSFT,1998-08-14,26.0625
291696,MSFT,1998-08-17,26.828125
291697,MSFT,1998-08-18,27.8125
291698,MSFT,1998-08-19,27.640625
291699,MSFT,1998-08-20,28.140625
291700,MSFT,1998-08-21,27.65625
291701,MSFT,1998-08-24,27.59375
291702,MSFT,1998-08-25,28.203125
291703,MSFT,1998-08-26,28.140625
291704,MSFT,1998-08-27,27.3125
291705,MSFT,1998-08-28,26.3125
291706,MSFT,1998-08-31,23.984375
291707,MSFT,1998-09-01,25.3125
291708,MSFT,1998-09-02,25.140625
291709,MSFT,1998-09-03,24.8125
291710,MSFT,1998-09-04,24.15625
291711,MSFT,1998-09-08,25.4921875
291712,MSFT,1998-09-09,25.5625
291713,MSFT,1998-09-10,25.1875
291714,MSFT,1998-09-11,26.0625
291715,MSFT,1998-09-14,26.5
291716,MSFT,1998-09-15,27.078125
291717,MSFT,1998-09-16,27.046875
291718,MSFT,1998-09-17,26.234375
291719,MSFT,1998-09-18,26.34375
291720,MSFT,1998-09-21,26.96875
291721,MSFT,1998-09-22,27.296875
291722,MSFT,1998-09-23,28.40625
291723,MSFT,1998-09-24,27.53125
291724,MSFT,1998-09-25,28.265625
291725,MSFT,1998-09-28,27.828125
291726,MSFT,1998-09-29,28.21875
291727,MSFT,1998-09-30,27.515625
291728,MSFT,1998-10-01,26.015625
291729,MSFT,1998-10-02,26.03125
291730,MSFT,1998-10-05,25.296875
291731,MSFT,1998-10-06,24.40625
291732,MSFT,1998-10-07,23.53125
291733,MSFT,1998-10-08,22.796875
291734,MSFT,1998-10-09,24.21875
291735,MSFT,1998-10-12,24.9375
291736,MSFT,1998-10-13,24.109375
291737,MSFT,1998-10-14,25.046875
291738,MSFT,1998-10-15,26.359375
291739,MSFT,1998-10-16,26.265625
291740,MSFT,1998-10-19,25.734375
291741,MSFT,1998-10-20,25.0625
291742,MSFT,1998-10-21,26.609375
291743,MSFT,1998-10-22,27.5
291744,MSFT,1998-10-23,26.59375
291745,MSFT,1998-10-26,26.765625
291746,MSFT,1998-10-27,26.359375
291747,MSFT,1998-10-28,26.421875
291748,MSFT,1998-10-29,26.65625
291749,MSFT,1998-10-30,26.46875
291750,MSFT,1998-11-02,26.453125
291751,MSFT,1998-11-03,26.296875
291752,MSFT,1998-11-04,26.375
291753,MSFT,1998-11-05,26.59375
291754,MSFT,1998-11-06,27.328125
291755,MSFT,1998-11-09,27.671875
291756,MSFT,1998-11-10,28.015625
291757,MSFT,1998-11-11,27.765625
291758,MSFT,1998-11-12,27.1875
291759,MSFT,1998-11-13,27.5
291760,MSFT,1998-11-16,27.203125
291761,MSFT,1998-11-17,27.96875
291762,MSFT,1998-11-18,27.4375
291763,MSFT,1998-11-19,27.9375
291764,MSFT,1998-11-20,28.40625
291765,MSFT,1998-11-23,29.796875
291766,MSFT,1998-11-24,30.421875
291767,MSFT,1998-11-25,31.0625
291768,MSFT,1998-11-27,32.015625
291769,MSFT,1998-11-30,30.5
291770,MSFT,1998-12-01,32.375
291771,MSFT,1998-12-02,31.6875
291772,MSFT,1998-12-03,30.53125
291773,MSFT,1998-12-04,31.84375
291774,MSFT,1998-12-07,33.390625
291775,MSFT,1998-12-08,32.796875
291776,MSFT,1998-12-09,33.40625
291777,MSFT,1998-12-10,32.890625
291778,MSFT,1998-12-11,33.5
291779,MSFT,1998-12-14,31.984375
291780,MSFT,1998-12-15,32.96875
291781,MSFT,1998-12-16,33.4375
291782,MSFT,1998-12-17,33.59375
291783,MSFT,1998-12-18,34.453125
291784,MSFT,1998-12-21,35.109375
291785,MSFT,1998-12-22,34.609375
291786,MSFT,1998-12-23,35.890625
291787,MSFT,1998-12-24,35.4375
291788,MSFT,1998-12-28,35.59375
291789,MSFT,1998-12-29,35.125
291790,MSFT,1998-12-30,34.75
291791,MSFT,1998-12-31,34.671875
291792,MSFT,1999-01-04,35.25
291793,MSFT,1999-01-05,36.625
291794,MSFT,1999-01-06,37.8125
291795,MSFT,1999-01-07,37.625
291796,MSFT,1999-01-08,37.46875
291797,MSFT,1999-01-11,36.875
291798,MSFT,1999-01-12,35.546875
291799,MSFT,1999-01-13,35.953125
291800,MSFT,1999-01-14,35.4375
291801,MSFT,1999-01-15,37.4375
291802,MSFT,1999-01-19,38.90625
291803,MSFT,1999-01-20,40.65625
291804,MSFT,1999-01-21,39.578125
291805,MSFT,1999-01-22,39.0625
291806,MSFT,1999-01-25,40.46875
291807,MSFT,1999-01-26,42.890625
291808,MSFT,1999-01-27,42.15625
291809,MSFT,1999-01-28,43.5
291810,MSFT,1999-01-29,43.75
291811,MSFT,1999-02-01,43.234375
291812,MSFT,1999-02-02,41.90625
291813,MSFT,1999-02-03,41.703125
291814,MSFT,1999-02-04,39.765625
291815,MSFT,1999-02-05,40.0
291816,MSFT,1999-02-08,41.3125
291817,MSFT,1999-02-09,40.015625
291818,MSFT,1999-02-10,40.15625
291819,MSFT,1999-02-11,40.6875
291820,MSFT,1999-02-12,39.4375
291821,MSFT,1999-02-16,39.0625
291822,MSFT,1999-02-17,37.5
291823,MSFT,1999-02-18,36.4375
291824,MSFT,1999-02-19,36.9375
291825,MSFT,1999-02-22,37.203125
291826,MSFT,1999-02-23,38.859375
291827,MSFT,1999-02-24,38.21875
291828,MSFT,1999-02-25,38.375
291829,MSFT,1999-02-26,37.53125
291830,MSFT,1999-03-01,37.9375
291831,MSFT,1999-03-02,37.140625
291832,MSFT,1999-03-03,37.40625
291833,MSFT,1999-03-04,38.0625
291834,MSFT,1999-03-05,38.734375
291835,MSFT,1999-03-08,39.75
291836,MSFT,1999-03-09,40.453125
291837,MSFT,1999-03-10,40.34375
291838,MSFT,1999-03-11,40.359375
291839,MSFT,1999-03-12,40.046875
291840,MSFT,1999-03-15,41.46875
291841,MSFT,1999-03-16,42.265625
291842,MSFT,1999-03-17,41.78125
291843,MSFT,1999-03-18,43.109375
291844,MSFT,1999-03-19,42.796875
291845,MSFT,1999-03-22,43.203125
291846,MSFT,1999-03-23,41.640625
291847,MSFT,1999-03-24,42.8125
291848,MSFT,1999-03-25,44.984375
291849,MSFT,1999-03-26,44.53125
291850,MSFT,1999-03-29,46.1875
291851,MSFT,1999-03-30,46.5
291852,MSFT,1999-03-31,44.8125
291853,MSFT,1999-04-01,46.34375
291854,MSFT,1999-04-05,47.46875
291855,MSFT,1999-04-06,47.03125
291856,MSFT,1999-04-07,46.65625
291857,MSFT,1999-04-08,47.28125
291858,MSFT,1999-04-09,47.125
291859,MSFT,1999-04-12,46.5
291860,MSFT,1999-04-13,45.0625
291861,MSFT,1999-04-14,42.9375
291862,MSFT,1999-04-15,44.4375
291863,MSFT,1999-04-16,43.3125
291864,MSFT,1999-04-19,40.5
291865,MSFT,1999-04-20,41.5625
291866,MSFT,1999-04-21,41.0
291867,MSFT,1999-04-22,42.46875
291868,MSFT,1999-04-23,43.0
291869,MSFT,1999-04-26,44.0
291870,MSFT,1999-04-27,42.0
291871,MSFT,1999-04-28,41.0625
291872,MSFT,1999-04-29,41.03125
291873,MSFT,1999-04-30,40.65625
291874,MSFT,1999-05-03,39.9375
291875,MSFT,1999-05-04,39.03125
291876,MSFT,1999-05-05,39.5625
291877,MSFT,1999-05-06,38.96875
291878,MSFT,1999-05-07,39.53125
291879,MSFT,1999-05-10,39.84375
291880,MSFT,1999-05-11,39.9375
291881,MSFT,1999-05-12,40.25
291882,MSFT,1999-05-13,39.5625
291883,MSFT,1999-05-14,38.4375
291884,MSFT,1999-05-17,39.5625
291885,MSFT,1999-05-18,39.34375
291886,MSFT,1999-05-19,39.65625
291887,MSFT,1999-05-20,39.21875
291888,MSFT,1999-05-21,38.78125
291889,MSFT,1999-05-24,38.625
291890,MSFT,1999-05-25,38.125
291891,MSFT,1999-05-26,39.25
291892,MSFT,1999-05-27,39.1875
291893,MSFT,1999-05-28,40.34375
291894,MSFT,1999-06-01,39.25
291895,MSFT,1999-06-02,39.21875
291896,MSFT,1999-06-03,38.1875
291897,MSFT,1999-06-04,39.78125
291898,MSFT,1999-06-07,40.125
291899,MSFT,1999-06-08,39.6875
291900,MSFT,1999-06-09,41.15625
291901,MSFT,1999-06-10,39.9375
291902,MSFT,1999-06-11,39.0625
291903,MSFT,1999-06-14,38.78125
291904,MSFT,1999-06-15,38.84375
291905,MSFT,1999-06-16,40.5
291906,MSFT,1999-06-17,41.4375
291907,MSFT,1999-06-18,42.5
291908,MSFT,1999-06-21,44.46875
291909,MSFT,1999-06-22,43.25
291910,MSFT,1999-06-23,43.0
291911,MSFT,1999-06-24,42.3125
291912,MSFT,1999-06-25,42.46875
291913,MSFT,1999-06-28,43.375
291914,MSFT,1999-06-29,44.0
291915,MSFT,1999-06-30,45.09375
291916,MSFT,1999-07-01,45.59375
291917,MSFT,1999-07-02,46.0
291918,MSFT,1999-07-06,44.78125
291919,MSFT,1999-07-07,46.15625
291920,MSFT,1999-07-08,46.28125
291921,MSFT,1999-07-09,46.625
291922,MSFT,1999-07-12,47.09375
291923,MSFT,1999-07-13,46.8125
291924,MSFT,1999-07-14,47.46875
291925,MSFT,1999-07-15,47.1875
291926,MSFT,1999-07-16,49.71875
291927,MSFT,1999-07-19,49.1875
291928,MSFT,1999-07-20,46.65625
291929,MSFT,1999-07-21,47.34375
291930,MSFT,1999-07-22,45.53125
291931,MSFT,1999-07-23,45.125
291932,MSFT,1999-07-26,43.8125
291933,MSFT,1999-07-27,44.40625
291934,MSFT,1999-07-28,45.0
291935,MSFT,1999-07-29,43.46875
291936,MSFT,1999-07-30,42.90625
291937,MSFT,1999-08-02,42.40625
291938,MSFT,1999-08-03,42.375
291939,MSFT,1999-08-04,42.46875
291940,MSFT,1999-08-05,42.875
291941,MSFT,1999-08-06,42.5625
291942,MSFT,1999-08-09,41.90625
291943,MSFT,1999-08-10,41.46875
291944,MSFT,1999-08-11,42.09375
291945,MSFT,1999-08-12,40.875
291946,MSFT,1999-08-13,42.34375
291947,MSFT,1999-08-16,42.15625
291948,MSFT,1999-08-17,42.28125
291949,MSFT,1999-08-18,42.5
291950,MSFT,1999-08-19,41.90625
291951,MSFT,1999-08-20,41.6875
291952,MSFT,1999-08-23,43.21875
291953,MSFT,1999-08-24,46.09375
291954,MSFT,1999-08-25,47.65625
291955,MSFT,1999-08-26,47.3125
291956,MSFT,1999-08-27,46.625
291957,MSFT,1999-08-30,46.125
291958,MSFT,1999-08-31,46.28125
291959,MSFT,1999-09-01,46.1875
291960,MSFT,1999-09-02,45.90625
291961,MSFT,1999-09-03,47.9375
291962,MSFT,1999-09-07,47.125
291963,MSFT,1999-09-08,46.125
291964,MSFT,1999-09-09,47.03125
291965,MSFT,1999-09-10,47.5
291966,MSFT,1999-09-13,46.9375
291967,MSFT,1999-09-14,47.53125
291968,MSFT,1999-09-15,46.3125
291969,MSFT,1999-09-16,47.0
291970,MSFT,1999-09-17,48.21875
291971,MSFT,1999-09-20,48.78125
291972,MSFT,1999-09-21,47.3125
291973,MSFT,1999-09-22,48.03125
291974,MSFT,1999-09-23,45.59375
291975,MSFT,1999-09-24,45.46875
291976,MSFT,1999-09-27,45.71875
291977,MSFT,1999-09-28,46.0625
291978,MSFT,1999-09-29,44.75
291979,MSFT,1999-09-30,45.28125
291980,MSFT,1999-10-01,44.9921875
291981,MSFT,1999-10-04,46.28125
291982,MSFT,1999-10-05,45.90625
291983,MSFT,1999-10-06,46.84375
291984,MSFT,1999-10-07,46.875
291985,MSFT,1999-10-08,47.46875
291986,MSFT,1999-10-11,47.15625
291987,MSFT,1999-10-12,46.28125
291988,MSFT,1999-10-13,45.53125
291989,MSFT,1999-10-14,45.34375
291990,MSFT,1999-10-15,44.03125
291991,MSFT,1999-10-18,43.9375
291992,MSFT,1999-10-19,43.15625
291993,MSFT,1999-10-20,46.125
291994,MSFT,1999-10-21,46.53125
291995,MSFT,1999-10-22,46.34375
291996,MSFT,1999-10-25,46.21875
291997,MSFT,1999-10-26,46.1875
291998,MSFT,1999-10-27,45.4375
291999,MSFT,1999-10-28,44.9375
292000,MSFT,1999-10-29,46.28125
292001,MSFT,1999-11-01,46.1875
292002,MSFT,1999-11-02,46.28125
292003,MSFT,1999-11-03,46.0
292004,MSFT,1999-11-04,45.875
292005,MSFT,1999-11-05,45.78125
292006,MSFT,1999-11-08,44.96875
292007,MSFT,1999-11-09,44.4375
292008,MSFT,1999-11-10,43.5625
292009,MSFT,1999-11-11,44.8125
292010,MSFT,1999-11-12,44.59375
292011,MSFT,1999-11-15,43.5
292012,MSFT,1999-11-16,43.65625
292013,MSFT,1999-11-17,42.5
292014,MSFT,1999-11-18,42.46875
292015,MSFT,1999-11-19,43.0
292016,MSFT,1999-11-22,44.90625
292017,MSFT,1999-11-23,44.8125
292018,MSFT,1999-11-24,45.84375
292019,MSFT,1999-11-26,45.5625
292020,MSFT,1999-11-29,45.09375
292021,MSFT,1999-11-30,45.5234375
292022,MSFT,1999-12-01,46.59375
292023,MSFT,1999-12-02,47.40625
292024,MSFT,1999-12-03,48.0625
292025,MSFT,1999-12-06,47.71875
292026,MSFT,1999-12-07,46.5
292027,MSFT,1999-12-08,45.875
292028,MSFT,1999-12-09,46.375
292029,MSFT,1999-12-10,46.9375
292030,MSFT,1999-12-13,48.3125
292031,MSFT,1999-12-14,49.34375
292032,MSFT,1999-12-15,54.21875
292033,MSFT,1999-12-16,56.84375
292034,MSFT,1999-12-17,57.625
292035,MSFT,1999-12-20,56.375
292036,MSFT,1999-12-21,57.9375
292037,MSFT,1999-12-22,58.78125
292038,MSFT,1999-12-23,58.71875
292039,MSFT,1999-12-27,59.5625
292040,MSFT,1999-12-28,58.75
292041,MSFT,1999-12-29,58.96875
292042,MSFT,1999-12-30,58.8125
292043,MSFT,1999-12-31,58.375
292044,MSFT,2000-01-03,58.28125
292045,MSFT,2000-01-04,56.3125
292046,MSFT,2000-01-05,56.90625
292047,MSFT,2000-01-06,55.0
292048,MSFT,2000-01-07,55.71875
292049,MSFT,2000-01-10,56.125
292050,MSFT,2000-01-11,54.6875
292051,MSFT,2000-01-12,52.90625
292052,MSFT,2000-01-13,53.90625
292053,MSFT,2000-01-14,56.125
292054,MSFT,2000-01-18,57.65625
292055,MSFT,2000-01-19,53.5
292056,MSFT,2000-01-20,53.0
292057,MSFT,2000-01-21,51.875
292058,MSFT,2000-01-24,50.625
292059,MSFT,2000-01-25,51.40625
292060,MSFT,2000-01-26,49.6875
292061,MSFT,2000-01-27,49.375
292062,MSFT,2000-01-28,49.125
292063,MSFT,2000-01-31,48.9375
292064,MSFT,2000-02-01,51.46875
292065,MSFT,2000-02-02,50.40625
292066,MSFT,2000-02-03,51.8125
292067,MSFT,2000-02-04,53.28125
292068,MSFT,2000-02-07,53.3125
292069,MSFT,2000-02-08,54.96875
292070,MSFT,2000-02-09,52.0
292071,MSFT,2000-02-10,53.0
292072,MSFT,2000-02-11,49.96875
292073,MSFT,2000-02-14,49.8125
292074,MSFT,2000-02-15,49.28125
292075,MSFT,2000-02-16,48.8125
292076,MSFT,2000-02-17,49.8125
292077,MSFT,2000-02-18,47.53125
292078,MSFT,2000-02-22,46.90625
292079,MSFT,2000-02-23,47.125
292080,MSFT,2000-02-24,47.375
292081,MSFT,2000-02-25,45.65625
292082,MSFT,2000-02-28,45.78125
292083,MSFT,2000-02-29,44.6875
292084,MSFT,2000-03-01,45.40625
292085,MSFT,2000-03-02,46.6875
292086,MSFT,2000-03-03,48.0625
292087,MSFT,2000-03-06,45.3125
292088,MSFT,2000-03-07,46.4375
292089,MSFT,2000-03-08,47.78125
292090,MSFT,2000-03-09,50.0
292091,MSFT,2000-03-10,50.5
292092,MSFT,2000-03-13,49.0
292093,MSFT,2000-03-14,47.5625
292094,MSFT,2000-03-15,47.6875
292095,MSFT,2000-03-16,47.6875
292096,MSFT,2000-03-17,49.6875
292097,MSFT,2000-03-20,48.6875
292098,MSFT,2000-03-21,51.375
292099,MSFT,2000-03-22,51.625
292100,MSFT,2000-03-23,55.9375
292101,MSFT,2000-03-24,55.84375
292102,MSFT,2000-03-27,52.03125
292103,MSFT,2000-03-28,52.15625
292104,MSFT,2000-03-29,53.59375
292105,MSFT,2000-03-30,51.6875
292106,MSFT,2000-03-31,53.125
292107,MSFT,2000-04-03,45.4375
292108,MSFT,2000-04-04,44.28125
292109,MSFT,2000-04-05,43.1875
292110,MSFT,2000-04-06,43.0
292111,MSFT,2000-04-07,44.53125
292112,MSFT,2000-04-10,43.03125
292113,MSFT,2000-04-11,41.9375
292114,MSFT,2000-04-12,39.6875
292115,MSFT,2000-04-13,39.625
292116,MSFT,2000-04-14,37.0625
292117,MSFT,2000-04-17,37.9375
292118,MSFT,2000-04-18,40.28125
292119,MSFT,2000-04-19,39.34375
292120,MSFT,2000-04-20,39.46875
292121,MSFT,2000-04-24,33.3125
292122,MSFT,2000-04-25,34.6875
292123,MSFT,2000-04-26,34.0
292124,MSFT,2000-04-27,34.90625
292125,MSFT,2000-04-28,34.875
292126,MSFT,2000-05-01,36.71875
292127,MSFT,2000-05-02,34.9375
292128,MSFT,2000-05-03,35.28125
292129,MSFT,2000-05-04,35.21875
292130,MSFT,2000-05-05,35.5625
292131,MSFT,2000-05-08,34.90625
292132,MSFT,2000-05-09,33.90625
292133,MSFT,2000-05-10,33.09375
292134,MSFT,2000-05-11,33.9375
292135,MSFT,2000-05-12,34.40625
292136,MSFT,2000-05-15,34.6875
292137,MSFT,2000-05-16,34.75
292138,MSFT,2000-05-17,33.84375
292139,MSFT,2000-05-18,33.09375
292140,MSFT,2000-05-19,32.53125
292141,MSFT,2000-05-22,32.09375
292142,MSFT,2000-05-23,31.59375
292143,MSFT,2000-05-24,32.78125
292144,MSFT,2000-05-25,30.75
292145,MSFT,2000-05-26,30.71875
292146,MSFT,2000-05-30,31.6875
292147,MSFT,2000-05-31,31.28125
292148,MSFT,2000-06-01,32.28125
292149,MSFT,2000-06-02,33.15625
292150,MSFT,2000-06-05,33.4375
292151,MSFT,2000-06-06,34.8125
292152,MSFT,2000-06-07,35.25
292153,MSFT,2000-06-08,34.40625
292154,MSFT,2000-06-09,34.40625
292155,MSFT,2000-06-12,33.4375
292156,MSFT,2000-06-13,33.9375
292157,MSFT,2000-06-14,35.25
292158,MSFT,2000-06-15,36.1875
292159,MSFT,2000-06-16,36.28125
292160,MSFT,2000-06-19,36.84375
292161,MSFT,2000-06-20,37.46875
292162,MSFT,2000-06-21,40.34375
292163,MSFT,2000-06-22,39.9375
292164,MSFT,2000-06-23,38.84375
292165,MSFT,2000-06-26,39.75
292166,MSFT,2000-06-27,39.40625
292167,MSFT,2000-06-28,39.46875
292168,MSFT,2000-06-29,38.59375
292169,MSFT,2000-06-30,40.0
292170,MSFT,2000-07-03,40.0
292171,MSFT,2000-07-05,39.25
292172,MSFT,2000-07-06,40.46875
292173,MSFT,2000-07-07,41.0
292174,MSFT,2000-07-10,39.71875
292175,MSFT,2000-07-11,39.5625
292176,MSFT,2000-07-12,40.15625
292177,MSFT,2000-07-13,39.96875
292178,MSFT,2000-07-14,39.46875
292179,MSFT,2000-07-17,39.09375
292180,MSFT,2000-07-18,39.25
292181,MSFT,2000-07-19,36.5625
292182,MSFT,2000-07-20,37.40625
292183,MSFT,2000-07-21,36.15625
292184,MSFT,2000-07-24,35.28125
292185,MSFT,2000-07-25,34.5
292186,MSFT,2000-07-26,33.90625
292187,MSFT,2000-07-27,34.6875
292188,MSFT,2000-07-28,34.84375
292189,MSFT,2000-07-31,34.90625
292190,MSFT,2000-08-01,34.34375
292191,MSFT,2000-08-02,34.6875
292192,MSFT,2000-08-03,35.125
292193,MSFT,2000-08-04,34.5625
292194,MSFT,2000-08-07,35.0
292195,MSFT,2000-08-08,37.0625
292196,MSFT,2000-08-09,37.125
292197,MSFT,2000-08-10,36.3125
292198,MSFT,2000-08-11,36.21875
292199,MSFT,2000-08-14,36.09375
292200,MSFT,2000-08-15,35.8125
292201,MSFT,2000-08-16,35.5
292202,MSFT,2000-08-17,35.78125
292203,MSFT,2000-08-18,35.5
292204,MSFT,2000-08-21,35.3125
292205,MSFT,2000-08-22,35.625
292206,MSFT,2000-08-23,35.375
292207,MSFT,2000-08-24,35.5625
292208,MSFT,2000-08-25,35.3125
292209,MSFT,2000-08-28,35.65625
292210,MSFT,2000-08-29,35.46875
292211,MSFT,2000-08-30,35.0
292212,MSFT,2000-08-31,34.90625
292213,MSFT,2000-09-01,35.09375
292214,MSFT,2000-09-05,35.0625
292215,MSFT,2000-09-06,34.71875
292216,MSFT,2000-09-07,35.03125
292217,MSFT,2000-09-08,34.65625
292218,MSFT,2000-09-11,34.40625
292219,MSFT,2000-09-12,34.0625
292220,MSFT,2000-09-13,34.125
292221,MSFT,2000-09-14,32.90625
292222,MSFT,2000-09-15,32.09375
292223,MSFT,2000-09-18,31.5
292224,MSFT,2000-09-19,32.5
292225,MSFT,2000-09-20,32.125
292226,MSFT,2000-09-21,32.09375
292227,MSFT,2000-09-22,31.625
292228,MSFT,2000-09-25,30.625
292229,MSFT,2000-09-26,31.34375
292230,MSFT,2000-09-27,30.3125
292231,MSFT,2000-09-28,30.65625
292232,MSFT,2000-09-29,30.15625
292233,MSFT,2000-10-02,29.5625
292234,MSFT,2000-10-03,28.28125
292235,MSFT,2000-10-04,27.71875
292236,MSFT,2000-10-05,27.6875
292237,MSFT,2000-10-06,27.78125
292238,MSFT,2000-10-09,27.09375
292239,MSFT,2000-10-10,27.28125
292240,MSFT,2000-10-11,27.875
292241,MSFT,2000-10-12,27.1875
292242,MSFT,2000-10-13,26.875
292243,MSFT,2000-10-16,25.1875
292244,MSFT,2000-10-17,25.21875
292245,MSFT,2000-10-18,25.875
292246,MSFT,2000-10-19,30.9375
292247,MSFT,2000-10-20,32.59375
292248,MSFT,2000-10-23,31.0625
292249,MSFT,2000-10-24,30.75
292250,MSFT,2000-10-25,30.625
292251,MSFT,2000-10-26,32.21875
292252,MSFT,2000-10-27,33.84375
292253,MSFT,2000-10-30,34.53125
292254,MSFT,2000-10-31,34.4375
292255,MSFT,2000-11-01,34.8125
292256,MSFT,2000-11-02,35.15625
292257,MSFT,2000-11-03,34.125
292258,MSFT,2000-11-06,34.75
292259,MSFT,2000-11-07,35.25
292260,MSFT,2000-11-08,34.71875
292261,MSFT,2000-11-09,35.4375
292262,MSFT,2000-11-10,33.6875
292263,MSFT,2000-11-13,33.21875
292264,MSFT,2000-11-14,34.40625
292265,MSFT,2000-11-15,35.03125
292266,MSFT,2000-11-16,34.46875
292267,MSFT,2000-11-17,34.53125
292268,MSFT,2000-11-20,33.59375
292269,MSFT,2000-11-21,33.875
292270,MSFT,2000-11-22,34.125
292271,MSFT,2000-11-24,34.96875
292272,MSFT,2000-11-27,35.34375
292273,MSFT,2000-11-28,33.5
292274,MSFT,2000-11-29,32.53125
292275,MSFT,2000-11-30,28.6875
292276,MSFT,2000-12-01,28.3125
292277,MSFT,2000-12-04,28.21875
292278,MSFT,2000-12-05,29.9375
292279,MSFT,2000-12-06,28.34375
292280,MSFT,2000-12-07,26.5625
292281,MSFT,2000-12-08,27.21875
292282,MSFT,2000-12-11,29.03125
292283,MSFT,2000-12-12,29.1875
292284,MSFT,2000-12-13,28.625
292285,MSFT,2000-12-14,27.75
292286,MSFT,2000-12-15,24.59375
292287,MSFT,2000-12-18,23.90625
292288,MSFT,2000-12-19,22.40625
292289,MSFT,2000-12-20,20.75
292290,MSFT,2000-12-21,21.71875
292291,MSFT,2000-12-22,23.21875
292292,MSFT,2000-12-26,23.4375
292293,MSFT,2000-12-27,23.21875
292294,MSFT,2000-12-28,22.28125
292295,MSFT,2000-12-29,21.6875
292296,MSFT,2001-01-02,21.6875
292297,MSFT,2001-01-03,23.96875
292298,MSFT,2001-01-04,24.21875
292299,MSFT,2001-01-05,24.5625
292300,MSFT,2001-01-08,24.46875
292301,MSFT,2001-01-09,25.90625
292302,MSFT,2001-01-10,26.4375
292303,MSFT,2001-01-11,27.5
292304,MSFT,2001-01-12,26.75
292305,MSFT,2001-01-16,26.28125
292306,MSFT,2001-01-17,26.46875
292307,MSFT,2001-01-18,27.75
292308,MSFT,2001-01-19,30.5
292309,MSFT,2001-01-22,30.0625
292310,MSFT,2001-01-23,30.28125
292311,MSFT,2001-01-24,31.46875
292312,MSFT,2001-01-25,30.90625
292313,MSFT,2001-01-26,32.0
292314,MSFT,2001-01-29,32.25
292315,MSFT,2001-01-30,31.6875
292316,MSFT,2001-01-31,30.53125
292317,MSFT,2001-02-01,31.1875
292318,MSFT,2001-02-02,30.40625
292319,MSFT,2001-02-05,30.96875
292320,MSFT,2001-02-06,31.28125
292321,MSFT,2001-02-07,32.34375
292322,MSFT,2001-02-08,31.125
292323,MSFT,2001-02-09,29.5625
292324,MSFT,2001-02-12,29.375
292325,MSFT,2001-02-13,29.09375
292326,MSFT,2001-02-14,29.1875
292327,MSFT,2001-02-15,29.40625
292328,MSFT,2001-02-16,28.65625
292329,MSFT,2001-02-20,27.9375
292330,MSFT,2001-02-21,28.125
292331,MSFT,2001-02-22,27.59375
292332,MSFT,2001-02-23,28.375
292333,MSFT,2001-02-26,29.78125
292334,MSFT,2001-02-27,29.6875
292335,MSFT,2001-02-28,29.5
292336,MSFT,2001-03-01,29.6796875
292337,MSFT,2001-03-02,28.34375
292338,MSFT,2001-03-05,28.71875
292339,MSFT,2001-03-06,29.71875
292340,MSFT,2001-03-07,30.34375
292341,MSFT,2001-03-08,29.625
292342,MSFT,2001-03-09,28.34375
292343,MSFT,2001-03-12,25.96875
292344,MSFT,2001-03-13,27.09375
292345,MSFT,2001-03-14,27.0
292346,MSFT,2001-03-15,26.84375
292347,MSFT,2001-03-16,27.28125
292348,MSFT,2001-03-19,27.15625
292349,MSFT,2001-03-20,26.34375
292350,MSFT,2001-03-21,25.03125
292351,MSFT,2001-03-22,27.0
292352,MSFT,2001-03-23,28.28125
292353,MSFT,2001-03-26,28.03125
292354,MSFT,2001-03-27,29.125
292355,MSFT,2001-03-28,27.78125
292356,MSFT,2001-03-29,27.6875
292357,MSFT,2001-03-30,27.34375
292358,MSFT,2001-04-02,27.90625
292359,MSFT,2001-04-03,26.6875
292360,MSFT,2001-04-04,25.96875
292361,MSFT,2001-04-05,28.375
292362,MSFT,2001-04-06,28.09375
292363,MSFT,2001-04-09,28.575000762939453
292364,MSFT,2001-04-10,29.84000015258789
292365,MSFT,2001-04-11,30.020000457763672
292366,MSFT,2001-04-12,31.09000015258789
292367,MSFT,2001-04-16,30.395000457763672
292368,MSFT,2001-04-17,30.739999771118164
292369,MSFT,2001-04-18,32.71500015258789
292370,MSFT,2001-04-19,34.02000045776367
292371,MSFT,2001-04-20,34.5
292372,MSFT,2001-04-23,34.125
292373,MSFT,2001-04-24,33.775001525878906
292374,MSFT,2001-04-25,34.845001220703125
292375,MSFT,2001-04-26,34.564998626708984
292376,MSFT,2001-04-27,33.560001373291016
292377,MSFT,2001-04-30,33.875
292378,MSFT,2001-05-01,35.084999084472656
292379,MSFT,2001-05-02,34.880001068115234
292380,MSFT,2001-05-03,34.26499938964844
292381,MSFT,2001-05-04,35.375
292382,MSFT,2001-05-07,35.689998626708984
292383,MSFT,2001-05-08,36.02999877929688
292384,MSFT,2001-05-09,35.20000076293945
292385,MSFT,2001-05-10,35.0
292386,MSFT,2001-05-11,34.70000076293945
292387,MSFT,2001-05-14,34.36000061035156
292388,MSFT,2001-05-15,34.1349983215332
292389,MSFT,2001-05-16,34.58000183105469
292390,MSFT,2001-05-17,34.084999084472656
292391,MSFT,2001-05-18,34.04499816894531
292392,MSFT,2001-05-21,34.39500045776367
292393,MSFT,2001-05-22,35.154998779296875
292394,MSFT,2001-05-23,34.849998474121094
292395,MSFT,2001-05-24,35.86000061035156
292396,MSFT,2001-05-25,35.45500183105469
292397,MSFT,2001-05-29,35.16999816894531
292398,MSFT,2001-05-30,34.595001220703125
292399,MSFT,2001-05-31,34.59000015258789
292400,MSFT,2001-06-01,35.16999816894531
292401,MSFT,2001-06-04,35.38999938964844
292402,MSFT,2001-06-05,36.29999923706055
292403,MSFT,2001-06-06,36.18000030517578
292404,MSFT,2001-06-07,36.84000015258789
292405,MSFT,2001-06-08,36.595001220703125
292406,MSFT,2001-06-11,36.060001373291016
292407,MSFT,2001-06-12,36.040000915527344
292408,MSFT,2001-06-13,35.345001220703125
292409,MSFT,2001-06-14,34.45000076293945
292410,MSFT,2001-06-15,34.0099983215332
292411,MSFT,2001-06-18,33.439998626708984
292412,MSFT,2001-06-19,33.65999984741211
292413,MSFT,2001-06-20,34.70500183105469
292414,MSFT,2001-06-21,34.91999816894531
292415,MSFT,2001-06-22,34.415000915527344
292416,MSFT,2001-06-25,34.42499923706055
292417,MSFT,2001-06-26,35.06999969482422
292418,MSFT,2001-06-27,35.56999969482422
292419,MSFT,2001-06-28,36.369998931884766
292420,MSFT,2001-06-29,36.5
292421,MSFT,2001-07-02,35.29999923706055
292422,MSFT,2001-07-03,35.23500061035156
292423,MSFT,2001-07-05,34.255001068115234
292424,MSFT,2001-07-06,33.029998779296875
292425,MSFT,2001-07-09,32.845001220703125
292426,MSFT,2001-07-10,32.2400016784668
292427,MSFT,2001-07-11,33.25
292428,MSFT,2001-07-12,35.79999923706055
292429,MSFT,2001-07-13,35.66999816894531
292430,MSFT,2001-07-16,35.59000015258789
292431,MSFT,2001-07-17,35.90999984741211
292432,MSFT,2001-07-18,35.28499984741211
292433,MSFT,2001-07-19,36.28499984741211
292434,MSFT,2001-07-20,34.59000015258789
292435,MSFT,2001-07-23,33.54499816894531
292436,MSFT,2001-07-24,33.15999984741211
292437,MSFT,2001-07-25,33.7400016784668
292438,MSFT,2001-07-26,33.29499816894531
292439,MSFT,2001-07-27,32.73500061035156
292440,MSFT,2001-07-30,32.900001525878906
292441,MSFT,2001-07-31,33.095001220703125
292442,MSFT,2001-08-01,33.23500061035156
292443,MSFT,2001-08-02,33.724998474121094
292444,MSFT,2001-08-03,33.44499969482422
292445,MSFT,2001-08-06,33.064998626708984
292446,MSFT,2001-08-07,33.17499923706055
292447,MSFT,2001-08-08,32.43000030517578
292448,MSFT,2001-08-09,32.505001068115234
292449,MSFT,2001-08-10,32.7599983215332
292450,MSFT,2001-08-13,32.915000915527344
292451,MSFT,2001-08-14,32.345001220703125
292452,MSFT,2001-08-15,31.600000381469727
292453,MSFT,2001-08-16,32.310001373291016
292454,MSFT,2001-08-17,30.940000534057617
292455,MSFT,2001-08-20,31.350000381469727
292456,MSFT,2001-08-21,30.38999938964844
292457,MSFT,2001-08-22,30.32999992370605
292458,MSFT,2001-08-23,29.559999465942383
292459,MSFT,2001-08-24,31.024999618530277
292460,MSFT,2001-08-27,31.155000686645508
292461,MSFT,2001-08-28,30.3700008392334
292462,MSFT,2001-08-29,30.125
292463,MSFT,2001-08-30,28.46999931335449
292464,MSFT,2001-08-31,28.524999618530277
292465,MSFT,2001-09-04,28.049999237060547
292466,MSFT,2001-09-05,28.8700008392334
292467,MSFT,2001-09-06,28.01000022888184
292468,MSFT,2001-09-07,27.700000762939453
292469,MSFT,2001-09-10,28.790000915527344
292470,MSFT,2001-09-17,26.45499992370605
292471,MSFT,2001-09-18,27.15999984741211
292472,MSFT,2001-09-19,26.934999465942383
292473,MSFT,2001-09-20,25.3799991607666
292474,MSFT,2001-09-21,24.854999542236328
292475,MSFT,2001-09-24,26.0049991607666
292476,MSFT,2001-09-25,25.649999618530277
292477,MSFT,2001-09-26,25.13500022888184
292478,MSFT,2001-09-27,24.979999542236328
292479,MSFT,2001-09-28,25.584999084472656
292480,MSFT,2001-10-01,25.895000457763672
292481,MSFT,2001-10-02,26.524999618530277
292482,MSFT,2001-10-03,28.114999771118164
292483,MSFT,2001-10-04,28.21999931335449
292484,MSFT,2001-10-05,28.86000061035156
292485,MSFT,2001-10-08,29.020000457763672
292486,MSFT,2001-10-09,27.280000686645508
292487,MSFT,2001-10-10,27.7549991607666
292488,MSFT,2001-10-11,28.15999984741211
292489,MSFT,2001-10-12,28.190000534057617
292490,MSFT,2001-10-15,29.030000686645508
292491,MSFT,2001-10-16,29.225000381469727
292492,MSFT,2001-10-17,28.01499938964844
292493,MSFT,2001-10-18,28.375
292494,MSFT,2001-10-19,28.950000762939453
292495,MSFT,2001-10-22,30.07999992370605
292496,MSFT,2001-10-23,30.21500015258789
292497,MSFT,2001-10-24,30.65999984741211
292498,MSFT,2001-10-25,31.280000686645508
292499,MSFT,2001-10-26,31.100000381469727
292500,MSFT,2001-10-29,29.81999969482422
292501,MSFT,2001-10-30,29.440000534057617
292502,MSFT,2001-10-31,29.075000762939453
292503,MSFT,2001-11-01,30.920000076293945
292504,MSFT,2001-11-02,30.700000762939453
292505,MSFT,2001-11-05,31.63500022888184
292506,MSFT,2001-11-06,32.38999938964844
292507,MSFT,2001-11-07,32.125
292508,MSFT,2001-11-08,32.209999084472656
292509,MSFT,2001-11-09,32.60499954223633
292510,MSFT,2001-11-12,32.89500045776367
292511,MSFT,2001-11-13,33.95000076293945
292512,MSFT,2001-11-14,32.974998474121094
292513,MSFT,2001-11-15,33.060001373291016
292514,MSFT,2001-11-16,32.875
292515,MSFT,2001-11-19,33.27000045776367
292516,MSFT,2001-11-20,32.70000076293945
292517,MSFT,2001-11-21,32.025001525878906
292518,MSFT,2001-11-23,32.35499954223633
292519,MSFT,2001-11-26,32.56999969482422
292520,MSFT,2001-11-27,31.8700008392334
292521,MSFT,2001-11-28,31.399999618530277
292522,MSFT,2001-11-29,32.41999816894531
292523,MSFT,2001-11-30,32.10499954223633
292524,MSFT,2001-12-03,32.3849983215332
292525,MSFT,2001-12-04,33.0
292526,MSFT,2001-12-05,34.04999923706055
292527,MSFT,2001-12-06,34.32500076293945
292528,MSFT,2001-12-07,33.915000915527344
292529,MSFT,2001-12-10,33.529998779296875
292530,MSFT,2001-12-11,33.65999984741211
292531,MSFT,2001-12-12,33.974998474121094
292532,MSFT,2001-12-13,33.1349983215332
292533,MSFT,2001-12-14,33.720001220703125
292534,MSFT,2001-12-17,34.4900016784668
292535,MSFT,2001-12-18,34.6349983215332
292536,MSFT,2001-12-19,34.744998931884766
292537,MSFT,2001-12-20,33.380001068115234
292538,MSFT,2001-12-21,33.77000045776367
292539,MSFT,2001-12-24,33.6349983215332
292540,MSFT,2001-12-26,33.84000015258789
292541,MSFT,2001-12-27,33.92499923706055
292542,MSFT,2001-12-28,33.935001373291016
292543,MSFT,2001-12-31,33.125
292544,MSFT,2002-01-02,33.52000045776367
292545,MSFT,2002-01-03,34.6150016784668
292546,MSFT,2002-01-04,34.45000076293945
292547,MSFT,2002-01-07,34.279998779296875
292548,MSFT,2002-01-08,34.689998626708984
292549,MSFT,2002-01-09,34.35499954223633
292550,MSFT,2002-01-10,34.63999938964844
292551,MSFT,2002-01-11,34.30500030517578
292552,MSFT,2002-01-14,34.23500061035156
292553,MSFT,2002-01-15,34.775001525878906
292554,MSFT,2002-01-16,33.935001373291016
292555,MSFT,2002-01-17,34.93000030517578
292556,MSFT,2002-01-18,33.04999923706055
292557,MSFT,2002-01-22,32.22999954223633
292558,MSFT,2002-01-23,31.8700008392334
292559,MSFT,2002-01-24,32.29999923706055
292560,MSFT,2002-01-25,31.899999618530277
292561,MSFT,2002-01-28,31.90999984741211
292562,MSFT,2002-01-29,31.15999984741211
292563,MSFT,2002-01-30,31.424999237060547
292564,MSFT,2002-01-31,31.854999542236328
292565,MSFT,2002-02-01,31.32999992370605
292566,MSFT,2002-02-04,30.559999465942383
292567,MSFT,2002-02-05,30.575000762939453
292568,MSFT,2002-02-06,30.200000762939453
292569,MSFT,2002-02-07,29.899999618530277
292570,MSFT,2002-02-08,30.325000762939453
292571,MSFT,2002-02-11,30.565000534057617
292572,MSFT,2002-02-12,30.06999969482422
292573,MSFT,2002-02-13,30.90999984741211
292574,MSFT,2002-02-14,30.84000015258789
292575,MSFT,2002-02-15,30.114999771118164
292576,MSFT,2002-02-19,29.46500015258789
292577,MSFT,2002-02-20,29.950000762939453
292578,MSFT,2002-02-21,29.024999618530277
292579,MSFT,2002-02-22,28.9950008392334
292580,MSFT,2002-02-25,29.540000915527344
292581,MSFT,2002-02-26,29.274999618530277
292582,MSFT,2002-02-27,29.19499969482422
292583,MSFT,2002-02-28,29.170000076293945
292584,MSFT,2002-03-01,30.684999465942383
292585,MSFT,2002-03-04,31.649999618530277
292586,MSFT,2002-03-05,31.540000915527344
292587,MSFT,2002-03-06,31.815000534057617
292588,MSFT,2002-03-07,31.36000061035156
292589,MSFT,2002-03-08,31.975000381469727
292590,MSFT,2002-03-11,32.16999816894531
292591,MSFT,2002-03-12,31.270000457763672
292592,MSFT,2002-03-13,31.049999237060547
292593,MSFT,2002-03-14,30.61000061035156
292594,MSFT,2002-03-15,31.2450008392334
292595,MSFT,2002-03-18,31.06999969482422
292596,MSFT,2002-03-19,31.114999771118164
292597,MSFT,2002-03-20,30.049999237060547
292598,MSFT,2002-03-21,30.68000030517578
292599,MSFT,2002-03-22,30.225000381469727
292600,MSFT,2002-03-25,29.614999771118164
292601,MSFT,2002-03-26,29.540000915527344
292602,MSFT,2002-03-27,29.71999931335449
292603,MSFT,2002-03-28,30.155000686645508
292604,MSFT,2002-04-01,30.190000534057617
292605,MSFT,2002-04-02,28.63999938964844
292606,MSFT,2002-04-03,28.165000915527344
292607,MSFT,2002-04-04,28.225000381469727
292608,MSFT,2002-04-05,27.934999465942383
292609,MSFT,2002-04-08,28.61000061035156
292610,MSFT,2002-04-09,27.434999465942383
292611,MSFT,2002-04-10,28.149999618530277
292612,MSFT,2002-04-11,27.395000457763672
292613,MSFT,2002-04-12,27.96500015258789
292614,MSFT,2002-04-15,27.84499931335449
292615,MSFT,2002-04-16,28.905000686645508
292616,MSFT,2002-04-17,28.315000534057617
292617,MSFT,2002-04-18,28.184999465942383
292618,MSFT,2002-04-19,28.600000381469727
292619,MSFT,2002-04-22,27.795000076293945
292620,MSFT,2002-04-23,26.9950008392334
292621,MSFT,2002-04-24,26.51000022888184
292622,MSFT,2002-04-25,26.864999771118164
292623,MSFT,2002-04-26,25.75
292624,MSFT,2002-04-29,26.1200008392334
292625,MSFT,2002-04-30,26.1299991607666
292626,MSFT,2002-05-01,26.375
292627,MSFT,2002-05-02,25.604999542236328
292628,MSFT,2002-05-03,24.780000686645508
292629,MSFT,2002-05-06,24.309999465942383
292630,MSFT,2002-05-07,24.73500061035156
292631,MSFT,2002-05-08,27.48500061035156
292632,MSFT,2002-05-09,26.059999465942383
292633,MSFT,2002-05-10,25.024999618530277
292634,MSFT,2002-05-13,26.34499931335449
292635,MSFT,2002-05-14,27.440000534057617
292636,MSFT,2002-05-15,27.375
292637,MSFT,2002-05-16,27.8700008392334
292638,MSFT,2002-05-17,28.01499938964844
292639,MSFT,2002-05-20,27.0049991607666
292640,MSFT,2002-05-21,26.09499931335449
292641,MSFT,2002-05-22,26.84499931335449
292642,MSFT,2002-05-23,27.40999984741211
292643,MSFT,2002-05-24,26.6299991607666
292644,MSFT,2002-05-28,26.15999984741211
292645,MSFT,2002-05-29,26.024999618530277
292646,MSFT,2002-05-30,26.31999969482422
292647,MSFT,2002-05-31,25.45499992370605
292648,MSFT,2002-06-03,24.709999084472656
292649,MSFT,2002-06-04,24.989999771118164
292650,MSFT,2002-06-05,25.82999992370605
292651,MSFT,2002-06-06,25.950000762939453
292652,MSFT,2002-06-07,25.989999771118164
292653,MSFT,2002-06-10,26.40999984741211
292654,MSFT,2002-06-11,26.28499984741211
292655,MSFT,2002-06-12,27.770000457763672
292656,MSFT,2002-06-13,27.11000061035156
292657,MSFT,2002-06-14,27.625
292658,MSFT,2002-06-17,27.84000015258789
292659,MSFT,2002-06-18,27.9950008392334
292660,MSFT,2002-06-19,27.18000030517578
292661,MSFT,2002-06-20,27.049999237060547
292662,MSFT,2002-06-21,26.13999938964844
292663,MSFT,2002-06-24,27.07999992370605
292664,MSFT,2002-06-25,26.475000381469727
292665,MSFT,2002-06-26,27.065000534057617
292666,MSFT,2002-06-27,27.459999084472656
292667,MSFT,2002-06-28,27.350000381469727
292668,MSFT,2002-07-01,26.32999992370605
292669,MSFT,2002-07-02,25.71999931335449
292670,MSFT,2002-07-03,25.920000076293945
292671,MSFT,2002-07-05,27.424999237060547
292672,MSFT,2002-07-08,26.459999084472656
292673,MSFT,2002-07-09,26.604999542236328
292674,MSFT,2002-07-10,26.1200008392334
292675,MSFT,2002-07-11,26.45499992370605
292676,MSFT,2002-07-12,25.93000030517578
292677,MSFT,2002-07-15,25.899999618530277
292678,MSFT,2002-07-16,25.625
292679,MSFT,2002-07-17,26.0
292680,MSFT,2002-07-18,25.55500030517578
292681,MSFT,2002-07-19,24.780000686645508
292682,MSFT,2002-07-22,23.7549991607666
292683,MSFT,2002-07-23,21.5049991607666
292684,MSFT,2002-07-24,23.114999771118164
292685,MSFT,2002-07-25,21.415000915527344
292686,MSFT,2002-07-26,22.674999237060547
292687,MSFT,2002-07-29,24.125
292688,MSFT,2002-07-30,24.049999237060547
292689,MSFT,2002-07-31,23.989999771118164
292690,MSFT,2002-08-01,22.875
292691,MSFT,2002-08-02,22.20499992370605
292692,MSFT,2002-08-05,21.9950008392334
292693,MSFT,2002-08-06,22.834999084472656
292694,MSFT,2002-08-07,23.545000076293945
292695,MSFT,2002-08-08,24.45499992370605
292696,MSFT,2002-08-09,24.059999465942383
292697,MSFT,2002-08-12,24.23500061035156
292698,MSFT,2002-08-13,23.530000686645508
292699,MSFT,2002-08-14,24.854999542236328
292700,MSFT,2002-08-15,24.88500022888184
292701,MSFT,2002-08-16,25.0
292702,MSFT,2002-08-19,26.0
292703,MSFT,2002-08-20,25.520000457763672
292704,MSFT,2002-08-21,26.13999938964844
292705,MSFT,2002-08-22,26.614999771118164
292706,MSFT,2002-08-23,26.11000061035156
292707,MSFT,2002-08-26,26.049999237060547
292708,MSFT,2002-08-27,25.420000076293945
292709,MSFT,2002-08-28,24.690000534057617
292710,MSFT,2002-08-29,25.290000915527344
292711,MSFT,2002-08-30,24.540000915527344
292712,MSFT,2002-09-03,23.51000022888184
292713,MSFT,2002-09-04,24.104999542236328
292714,MSFT,2002-09-05,22.95499992370605
292715,MSFT,2002-09-06,23.90999984741211
292716,MSFT,2002-09-09,24.350000381469727
292717,MSFT,2002-09-10,24.895000457763672
292718,MSFT,2002-09-11,24.290000915527344
292719,MSFT,2002-09-12,23.575000762939453
292720,MSFT,2002-09-13,23.95499992370605
292721,MSFT,2002-09-16,23.88999938964844
292722,MSFT,2002-09-17,23.645000457763672
292723,MSFT,2002-09-18,23.875
292724,MSFT,2002-09-19,23.600000381469727
292725,MSFT,2002-09-20,23.729999542236328
292726,MSFT,2002-09-23,22.614999771118164
292727,MSFT,2002-09-24,22.81999969482422
292728,MSFT,2002-09-25,23.2549991607666
292729,MSFT,2002-09-26,23.100000381469727
292730,MSFT,2002-09-27,22.625
292731,MSFT,2002-09-30,21.8700008392334
292732,MSFT,2002-10-01,23.114999771118164
292733,MSFT,2002-10-02,22.80500030517578
292734,MSFT,2002-10-03,22.399999618530277
292735,MSFT,2002-10-04,21.88500022888184
292736,MSFT,2002-10-07,22.024999618530277
292737,MSFT,2002-10-08,22.4950008392334
292738,MSFT,2002-10-09,21.9950008392334
292739,MSFT,2002-10-10,23.190000534057617
292740,MSFT,2002-10-11,24.434999465942383
292741,MSFT,2002-10-14,24.645000457763672
292742,MSFT,2002-10-15,26.145000457763672
292743,MSFT,2002-10-16,25.20499992370605
292744,MSFT,2002-10-17,25.38500022888184
292745,MSFT,2002-10-18,26.575000762939453
292746,MSFT,2002-10-21,26.2549991607666
292747,MSFT,2002-10-22,25.834999084472656
292748,MSFT,2002-10-23,26.600000381469727
292749,MSFT,2002-10-24,25.614999771118164
292750,MSFT,2002-10-25,26.34000015258789
292751,MSFT,2002-10-28,25.975000381469727
292752,MSFT,2002-10-29,26.03499984741211
292753,MSFT,2002-10-30,26.55500030517578
292754,MSFT,2002-10-31,26.73500061035156
292755,MSFT,2002-11-01,26.5
292756,MSFT,2002-11-04,28.049999237060547
292757,MSFT,2002-11-05,28.34000015258789
292758,MSFT,2002-11-06,28.51499938964844
292759,MSFT,2002-11-07,28.0049991607666
292760,MSFT,2002-11-08,27.549999237060547
292761,MSFT,2002-11-11,26.93000030517578
292762,MSFT,2002-11-12,27.2549991607666
292763,MSFT,2002-11-13,27.68000030517578
292764,MSFT,2002-11-14,28.4950008392334
292765,MSFT,2002-11-15,28.34499931335449
292766,MSFT,2002-11-18,27.924999237060547
292767,MSFT,2002-11-19,27.43000030517578
292768,MSFT,2002-11-20,28.309999465942383
292769,MSFT,2002-11-21,28.920000076293945
292770,MSFT,2002-11-22,29.11000061035156
292771,MSFT,2002-11-25,29.114999771118164
292772,MSFT,2002-11-26,28.450000762939453
292773,MSFT,2002-11-27,29.040000915527344
292774,MSFT,2002-11-29,28.84000015258789
292775,MSFT,2002-12-02,28.84499931335449
292776,MSFT,2002-12-03,28.354999542236328
292777,MSFT,2002-12-04,28.270000457763672
292778,MSFT,2002-12-05,27.670000076293945
292779,MSFT,2002-12-06,27.73500061035156
292780,MSFT,2002-12-09,26.76499938964844
292781,MSFT,2002-12-10,27.0049991607666
292782,MSFT,2002-12-11,27.32999992370605
292783,MSFT,2002-12-12,27.084999084472656
292784,MSFT,2002-12-13,26.25
292785,MSFT,2002-12-16,27.239999771118164
292786,MSFT,2002-12-17,27.18000030517578
292787,MSFT,2002-12-18,26.76499938964844
292788,MSFT,2002-12-19,26.55500030517578
292789,MSFT,2002-12-20,26.520000457763672
292790,MSFT,2002-12-23,27.0
292791,MSFT,2002-12-24,26.90999984741211
292792,MSFT,2002-12-26,26.69499969482422
292793,MSFT,2002-12-27,26.48500061035156
292794,MSFT,2002-12-30,26.375
292795,MSFT,2002-12-31,25.850000381469727
292796,MSFT,2003-01-02,26.86000061035156
292797,MSFT,2003-01-03,26.895000457763672
292798,MSFT,2003-01-06,27.38500022888184
292799,MSFT,2003-01-07,27.899999618530277
292800,MSFT,2003-01-08,27.1200008392334
292801,MSFT,2003-01-09,27.905000686645508
292802,MSFT,2003-01-10,27.959999084472656
292803,MSFT,2003-01-13,28.19499969482422
292804,MSFT,2003-01-14,28.48500061035156
292805,MSFT,2003-01-15,28.13500022888184
292806,MSFT,2003-01-16,27.674999237060547
292807,MSFT,2003-01-17,25.729999542236328
292808,MSFT,2003-01-21,25.665000915527344
292809,MSFT,2003-01-22,25.5
292810,MSFT,2003-01-23,26.13999938964844
292811,MSFT,2003-01-24,24.924999237060547
292812,MSFT,2003-01-27,24.584999084472656
292813,MSFT,2003-01-28,24.40999984741211
292814,MSFT,2003-01-29,24.95499992370605
292815,MSFT,2003-01-30,24.1200008392334
292816,MSFT,2003-01-31,23.729999542236328
292817,MSFT,2003-02-03,24.280000686645508
292818,MSFT,2003-02-04,23.65999984741211
292819,MSFT,2003-02-05,23.479999542236328
292820,MSFT,2003-02-06,23.709999084472656
292821,MSFT,2003-02-07,23.290000915527344
292822,MSFT,2003-02-10,23.690000534057617
292823,MSFT,2003-02-11,23.21999931335449
292824,MSFT,2003-02-12,23.21999931335449
292825,MSFT,2003-02-13,23.4950008392334
292826,MSFT,2003-02-14,24.149999618530277
292827,MSFT,2003-02-18,24.959999084472656
292828,MSFT,2003-02-19,24.530000686645508
292829,MSFT,2003-02-20,24.13999938964844
292830,MSFT,2003-02-21,24.6299991607666
292831,MSFT,2003-02-24,24.06999969482422
292832,MSFT,2003-02-25,24.190000534057617
292833,MSFT,2003-02-26,23.61000061035156
292834,MSFT,2003-02-27,23.57999992370605
292835,MSFT,2003-02-28,23.700000762939453
292836,MSFT,2003-03-03,23.540000915527344
292837,MSFT,2003-03-04,23.06999969482422
292838,MSFT,2003-03-05,23.440000534057617
292839,MSFT,2003-03-06,23.270000457763672
292840,MSFT,2003-03-07,23.559999465942383
292841,MSFT,2003-03-10,22.950000762939453
292842,MSFT,2003-03-11,22.799999237060547
292843,MSFT,2003-03-12,23.38999938964844
292844,MSFT,2003-03-13,24.670000076293945
292845,MSFT,2003-03-14,24.86000061035156
292846,MSFT,2003-03-17,25.93000030517578
292847,MSFT,2003-03-18,26.040000915527344
292848,MSFT,2003-03-19,26.31999969482422
292849,MSFT,2003-03-20,26.25
292850,MSFT,2003-03-21,26.56999969482422
292851,MSFT,2003-03-24,25.290000915527344
292852,MSFT,2003-03-25,25.489999771118164
292853,MSFT,2003-03-26,25.25
292854,MSFT,2003-03-27,25.040000915527344
292855,MSFT,2003-03-28,24.670000076293945
292856,MSFT,2003-03-31,24.209999084472656
292857,MSFT,2003-04-01,24.350000381469727
292858,MSFT,2003-04-02,25.71999931335449
292859,MSFT,2003-04-03,25.729999542236328
292860,MSFT,2003-04-04,25.09000015258789
292861,MSFT,2003-04-07,25.170000076293945
292862,MSFT,2003-04-08,25.57999992370605
292863,MSFT,2003-04-09,24.56999969482422
292864,MSFT,2003-04-10,24.59000015258789
292865,MSFT,2003-04-11,24.200000762939453
292866,MSFT,2003-04-14,24.76000022888184
292867,MSFT,2003-04-15,24.600000381469727
292868,MSFT,2003-04-16,24.920000076293945
292869,MSFT,2003-04-17,25.5
292870,MSFT,2003-04-21,25.209999084472656
292871,MSFT,2003-04-22,25.76000022888184
292872,MSFT,2003-04-23,25.71999931335449
292873,MSFT,2003-04-24,25.489999771118164
292874,MSFT,2003-04-25,25.21999931335449
292875,MSFT,2003-04-28,25.739999771118164
292876,MSFT,2003-04-29,25.799999237060547
292877,MSFT,2003-04-30,25.56999969482422
292878,MSFT,2003-05-01,25.71999931335449
292879,MSFT,2003-05-02,26.100000381469727
292880,MSFT,2003-05-05,25.86000061035156
292881,MSFT,2003-05-06,26.3700008392334
292882,MSFT,2003-05-07,25.989999771118164
292883,MSFT,2003-05-08,25.739999771118164
292884,MSFT,2003-05-09,26.36000061035156
292885,MSFT,2003-05-12,26.200000762939453
292886,MSFT,2003-05-13,25.989999771118164
292887,MSFT,2003-05-14,25.6200008392334
292888,MSFT,2003-05-15,25.790000915527344
292889,MSFT,2003-05-16,25.56999969482422
292890,MSFT,2003-05-19,24.76000022888184
292891,MSFT,2003-05-20,24.6299991607666
292892,MSFT,2003-05-21,24.030000686645508
292893,MSFT,2003-05-22,24.15999984741211
292894,MSFT,2003-05-23,24.21999931335449
292895,MSFT,2003-05-27,24.790000915527344
292896,MSFT,2003-05-28,24.40999984741211
292897,MSFT,2003-05-29,24.399999618530277
292898,MSFT,2003-05-30,24.61000061035156
292899,MSFT,2003-06-02,24.63999938964844
292900,MSFT,2003-06-03,24.8799991607666
292901,MSFT,2003-06-04,24.8700008392334
292902,MSFT,2003-06-05,24.09000015258789
292903,MSFT,2003-06-06,23.670000076293945
292904,MSFT,2003-06-09,23.75
292905,MSFT,2003-06-10,24.68000030517578
292906,MSFT,2003-06-11,24.8799991607666
292907,MSFT,2003-06-12,24.989999771118164
292908,MSFT,2003-06-13,24.649999618530277
292909,MSFT,2003-06-16,25.38999938964844
292910,MSFT,2003-06-17,25.959999084472656
292911,MSFT,2003-06-18,26.06999969482422
292912,MSFT,2003-06-19,26.06999969482422
292913,MSFT,2003-06-20,26.32999992370605
292914,MSFT,2003-06-23,25.780000686645508
292915,MSFT,2003-06-24,25.700000762939453
292916,MSFT,2003-06-25,25.26000022888184
292917,MSFT,2003-06-26,25.75
292918,MSFT,2003-06-27,25.6299991607666
292919,MSFT,2003-06-30,25.63999938964844
292920,MSFT,2003-07-01,26.149999618530277
292921,MSFT,2003-07-02,26.8799991607666
292922,MSFT,2003-07-03,26.5
292923,MSFT,2003-07-07,27.420000076293945
292924,MSFT,2003-07-08,27.700000762939453
292925,MSFT,2003-07-09,27.46999931335449
292926,MSFT,2003-07-10,26.90999984741211
292927,MSFT,2003-07-11,27.309999465942383
292928,MSFT,2003-07-14,27.399999618530277
292929,MSFT,2003-07-15,27.270000457763672
292930,MSFT,2003-07-16,27.520000457763672
292931,MSFT,2003-07-17,26.690000534057617
292932,MSFT,2003-07-18,26.88999938964844
292933,MSFT,2003-07-21,26.040000915527344
292934,MSFT,2003-07-22,26.3799991607666
292935,MSFT,2003-07-23,26.450000762939453
292936,MSFT,2003-07-24,26.0
292937,MSFT,2003-07-25,26.88999938964844
292938,MSFT,2003-07-28,26.61000061035156
292939,MSFT,2003-07-29,26.46999931335449
292940,MSFT,2003-07-30,26.229999542236328
292941,MSFT,2003-07-31,26.40999984741211
292942,MSFT,2003-08-01,26.170000076293945
292943,MSFT,2003-08-04,26.18000030517578
292944,MSFT,2003-08-05,25.65999984741211
292945,MSFT,2003-08-06,25.649999618530277
292946,MSFT,2003-08-07,25.709999084472656
292947,MSFT,2003-08-08,25.57999992370605
292948,MSFT,2003-08-11,25.61000061035156
292949,MSFT,2003-08-12,25.729999542236328
292950,MSFT,2003-08-13,25.600000381469727
292951,MSFT,2003-08-14,25.6299991607666
292952,MSFT,2003-08-15,25.540000915527344
292953,MSFT,2003-08-18,25.700000762939453
292954,MSFT,2003-08-19,26.6200008392334
292955,MSFT,2003-08-20,26.450000762939453
292956,MSFT,2003-08-21,26.239999771118164
292957,MSFT,2003-08-22,26.21999931335449
292958,MSFT,2003-08-25,26.5
292959,MSFT,2003-08-26,26.56999969482422
292960,MSFT,2003-08-27,26.420000076293945
292961,MSFT,2003-08-28,26.51000022888184
292962,MSFT,2003-08-29,26.520000457763672
292963,MSFT,2003-09-02,27.26000022888184
292964,MSFT,2003-09-03,28.299999237060547
292965,MSFT,2003-09-04,28.43000030517578
292966,MSFT,2003-09-05,28.3799991607666
292967,MSFT,2003-09-08,28.84000015258789
292968,MSFT,2003-09-09,28.3700008392334
292969,MSFT,2003-09-10,27.549999237060547
292970,MSFT,2003-09-11,27.84000015258789
292971,MSFT,2003-09-12,28.34000015258789
292972,MSFT,2003-09-15,28.36000061035156
292973,MSFT,2003-09-16,28.899999618530277
292974,MSFT,2003-09-17,28.5
292975,MSFT,2003-09-18,29.5
292976,MSFT,2003-09-19,29.959999084472656
292977,MSFT,2003-09-22,29.06999969482422
292978,MSFT,2003-09-23,29.600000381469727
292979,MSFT,2003-09-24,28.459999084472656
292980,MSFT,2003-09-25,28.239999771118164
292981,MSFT,2003-09-26,28.190000534057617
292982,MSFT,2003-09-29,28.82999992370605
292983,MSFT,2003-09-30,27.799999237060547
292984,MSFT,2003-10-01,28.520000457763672
292985,MSFT,2003-10-02,28.5
292986,MSFT,2003-10-03,29.07999992370605
292987,MSFT,2003-10-06,29.190000534057617
292988,MSFT,2003-10-07,29.13999938964844
292989,MSFT,2003-10-08,28.81999969482422
292990,MSFT,2003-10-09,28.940000534057617
292991,MSFT,2003-10-10,28.90999984741211
292992,MSFT,2003-10-13,28.780000686645508
292993,MSFT,2003-10-14,28.68000030517578
292994,MSFT,2003-10-15,29.06999969482422
292995,MSFT,2003-10-16,29.229999542236328
292996,MSFT,2003-10-17,28.93000030517578
292997,MSFT,2003-10-20,29.350000381469727
292998,MSFT,2003-10-21,29.350000381469727
292999,MSFT,2003-10-22,28.88999938964844
293000,MSFT,2003-10-23,28.90999984741211
293001,MSFT,2003-10-24,26.61000061035156
293002,MSFT,2003-10-27,26.90999984741211
293003,MSFT,2003-10-28,27.200000762939453
293004,MSFT,2003-10-29,26.739999771118164
293005,MSFT,2003-10-30,26.1200008392334
293006,MSFT,2003-10-31,26.13999938964844
293007,MSFT,2003-11-03,26.68000030517578
293008,MSFT,2003-11-04,26.06999969482422
293009,MSFT,2003-11-05,26.100000381469727
293010,MSFT,2003-11-06,26.229999542236328
293011,MSFT,2003-11-07,26.100000381469727
293012,MSFT,2003-11-10,26.0
293013,MSFT,2003-11-11,25.799999237060547
293014,MSFT,2003-11-12,25.979999542236328
293015,MSFT,2003-11-13,25.690000534057617
293016,MSFT,2003-11-14,25.5
293017,MSFT,2003-11-17,25.149999618530277
293018,MSFT,2003-11-18,25.149999618530277
293019,MSFT,2003-11-19,25.350000381469727
293020,MSFT,2003-11-20,25.100000381469727
293021,MSFT,2003-11-21,25.11000061035156
293022,MSFT,2003-11-24,25.729999542236328
293023,MSFT,2003-11-25,25.399999618530277
293024,MSFT,2003-11-26,25.450000762939453
293025,MSFT,2003-11-28,25.709999084472656
293026,MSFT,2003-12-01,25.84000015258789
293027,MSFT,2003-12-02,25.65999984741211
293028,MSFT,2003-12-03,25.670000076293945
293029,MSFT,2003-12-04,26.200000762939453
293030,MSFT,2003-12-05,25.979999542236328
293031,MSFT,2003-12-08,26.239999771118164
293032,MSFT,2003-12-09,26.3799991607666
293033,MSFT,2003-12-10,26.59000015258789
293034,MSFT,2003-12-11,26.61000061035156
293035,MSFT,2003-12-12,26.649999618530277
293036,MSFT,2003-12-15,26.739999771118164
293037,MSFT,2003-12-16,27.059999465942383
293038,MSFT,2003-12-17,27.040000915527344
293039,MSFT,2003-12-18,27.399999618530277
293040,MSFT,2003-12-19,27.36000061035156
293041,MSFT,2003-12-22,27.18000030517578
293042,MSFT,2003-12-23,27.149999618530277
293043,MSFT,2003-12-24,27.040000915527344
293044,MSFT,2003-12-26,27.209999084472656
293045,MSFT,2003-12-29,27.459999084472656
293046,MSFT,2003-12-30,27.520000457763672
293047,MSFT,2003-12-31,27.3700008392334
293048,MSFT,2004-01-02,27.450000762939453
293049,MSFT,2004-01-05,28.13999938964844
293050,MSFT,2004-01-06,28.239999771118164
293051,MSFT,2004-01-07,28.209999084472656
293052,MSFT,2004-01-08,28.15999984741211
293053,MSFT,2004-01-09,27.65999984741211
293054,MSFT,2004-01-12,27.56999969482422
293055,MSFT,2004-01-13,27.43000030517578
293056,MSFT,2004-01-14,27.700000762939453
293057,MSFT,2004-01-15,27.540000915527344
293058,MSFT,2004-01-16,27.809999465942383
293059,MSFT,2004-01-20,28.100000381469727
293060,MSFT,2004-01-21,28.299999237060547
293061,MSFT,2004-01-22,28.01000022888184
293062,MSFT,2004-01-23,28.479999542236328
293063,MSFT,2004-01-26,28.799999237060547
293064,MSFT,2004-01-27,28.25
293065,MSFT,2004-01-28,27.709999084472656
293066,MSFT,2004-01-29,27.90999984741211
293067,MSFT,2004-01-30,27.649999618530277
293068,MSFT,2004-02-02,27.399999618530277
293069,MSFT,2004-02-03,27.290000915527344
293070,MSFT,2004-02-04,27.01000022888184
293071,MSFT,2004-02-05,26.959999084472656
293072,MSFT,2004-02-06,27.07999992370605
293073,MSFT,2004-02-09,26.899999618530277
293074,MSFT,2004-02-10,27.020000457763672
293075,MSFT,2004-02-11,27.149999618530277
293076,MSFT,2004-02-12,26.950000762939453
293077,MSFT,2004-02-13,26.59000015258789
293078,MSFT,2004-02-17,26.989999771118164
293079,MSFT,2004-02-18,26.770000457763672
293080,MSFT,2004-02-19,26.459999084472656
293081,MSFT,2004-02-20,26.56999969482422
293082,MSFT,2004-02-23,26.61000061035156
293083,MSFT,2004-02-24,26.8799991607666
293084,MSFT,2004-02-25,26.700000762939453
293085,MSFT,2004-02-26,26.5
293086,MSFT,2004-02-27,26.530000686645508
293087,MSFT,2004-03-01,26.700000762939453
293088,MSFT,2004-03-02,26.38999938964844
293089,MSFT,2004-03-03,26.3700008392334
293090,MSFT,2004-03-04,26.3700008392334
293091,MSFT,2004-03-05,26.350000381469727
293092,MSFT,2004-03-08,25.82999992370605
293093,MSFT,2004-03-09,25.71999931335449
293094,MSFT,2004-03-10,25.3700008392334
293095,MSFT,2004-03-11,25.09000015258789
293096,MSFT,2004-03-12,25.3799991607666
293097,MSFT,2004-03-15,25.15999984741211
293098,MSFT,2004-03-16,25.18000030517578
293099,MSFT,2004-03-17,25.1299991607666
293100,MSFT,2004-03-18,24.88999938964844
293101,MSFT,2004-03-19,24.6299991607666
293102,MSFT,2004-03-22,24.5
293103,MSFT,2004-03-23,24.149999618530277
293104,MSFT,2004-03-24,24.40999984741211
293105,MSFT,2004-03-25,25.190000534057617
293106,MSFT,2004-03-26,25.030000686645508
293107,MSFT,2004-03-29,25.309999465942383
293108,MSFT,2004-03-30,25.200000762939453
293109,MSFT,2004-03-31,24.93000030517578
293110,MSFT,2004-04-01,25.07999992370605
293111,MSFT,2004-04-02,25.850000381469727
293112,MSFT,2004-04-05,25.950000762939453
293113,MSFT,2004-04-06,25.799999237060547
293114,MSFT,2004-04-07,25.59000015258789
293115,MSFT,2004-04-08,25.479999542236328
293116,MSFT,2004-04-12,25.61000061035156
293117,MSFT,2004-04-13,25.450000762939453
293118,MSFT,2004-04-14,25.51000022888184
293119,MSFT,2004-04-15,25.21999931335449
293120,MSFT,2004-04-16,25.15999984741211
293121,MSFT,2004-04-19,25.530000686645508
293122,MSFT,2004-04-20,25.32999992370605
293123,MSFT,2004-04-21,25.450000762939453
293124,MSFT,2004-04-22,25.950000762939453
293125,MSFT,2004-04-23,27.540000915527344
293126,MSFT,2004-04-26,27.239999771118164
293127,MSFT,2004-04-27,27.21999931335449
293128,MSFT,2004-04-28,26.559999465942383
293129,MSFT,2004-04-29,26.479999542236328
293130,MSFT,2004-04-30,26.1299991607666
293131,MSFT,2004-05-03,26.350000381469727
293132,MSFT,2004-05-04,26.32999992370605
293133,MSFT,2004-05-05,26.299999237060547
293134,MSFT,2004-05-06,26.1200008392334
293135,MSFT,2004-05-07,25.780000686645508
293136,MSFT,2004-05-10,25.93000030517578
293137,MSFT,2004-05-11,25.940000534057617
293138,MSFT,2004-05-12,25.940000534057617
293139,MSFT,2004-05-13,26.100000381469727
293140,MSFT,2004-05-14,25.86000061035156
293141,MSFT,2004-05-17,25.540000915527344
293142,MSFT,2004-05-18,25.82999992370605
293143,MSFT,2004-05-19,25.6200008392334
293144,MSFT,2004-05-20,25.729999542236328
293145,MSFT,2004-05-21,25.88999938964844
293146,MSFT,2004-05-24,25.76000022888184
293147,MSFT,2004-05-25,26.100000381469727
293148,MSFT,2004-05-26,26.13999938964844
293149,MSFT,2004-05-27,26.190000534057617
293150,MSFT,2004-05-28,26.229999542236328
293151,MSFT,2004-06-01,26.11000061035156
293152,MSFT,2004-06-02,26.1299991607666
293153,MSFT,2004-06-03,25.88999938964844
293154,MSFT,2004-06-04,25.950000762939453
293155,MSFT,2004-06-07,26.43000030517578
293156,MSFT,2004-06-08,26.600000381469727
293157,MSFT,2004-06-09,26.46999931335449
293158,MSFT,2004-06-10,26.770000457763672
293159,MSFT,2004-06-14,26.899999618530277
293160,MSFT,2004-06-15,27.40999984741211
293161,MSFT,2004-06-16,27.31999969482422
293162,MSFT,2004-06-17,27.770000457763672
293163,MSFT,2004-06-18,28.350000381469727
293164,MSFT,2004-06-21,28.350000381469727
293165,MSFT,2004-06-22,28.290000915527344
293166,MSFT,2004-06-23,28.299999237060547
293167,MSFT,2004-06-24,28.38999938964844
293168,MSFT,2004-06-25,28.56999969482422
293169,MSFT,2004-06-28,28.280000686645508
293170,MSFT,2004-06-29,28.5
293171,MSFT,2004-06-30,28.559999465942383
293172,MSFT,2004-07-01,28.6299991607666
293173,MSFT,2004-07-02,28.56999969482422
293174,MSFT,2004-07-06,28.020000457763672
293175,MSFT,2004-07-07,28.100000381469727
293176,MSFT,2004-07-08,27.63999938964844
293177,MSFT,2004-07-09,27.86000061035156
293178,MSFT,2004-07-12,27.88999938964844
293179,MSFT,2004-07-13,27.600000381469727
293180,MSFT,2004-07-14,28.1299991607666
293181,MSFT,2004-07-15,27.8700008392334
293182,MSFT,2004-07-16,27.479999542236328
293183,MSFT,2004-07-19,27.950000762939453
293184,MSFT,2004-07-20,28.31999969482422
293185,MSFT,2004-07-21,28.86000061035156
293186,MSFT,2004-07-22,29.0
293187,MSFT,2004-07-23,28.030000686645508
293188,MSFT,2004-07-26,28.65999984741211
293189,MSFT,2004-07-27,28.440000534057617
293190,MSFT,2004-07-28,28.57999992370605
293191,MSFT,2004-07-29,28.479999542236328
293192,MSFT,2004-07-30,28.489999771118164
293193,MSFT,2004-08-02,28.520000457763672
293194,MSFT,2004-08-03,28.06999969482422
293195,MSFT,2004-08-04,28.059999465942383
293196,MSFT,2004-08-05,27.530000686645508
293197,MSFT,2004-08-06,27.13999938964844
293198,MSFT,2004-08-09,27.18000030517578
293199,MSFT,2004-08-10,27.71999931335449
293200,MSFT,2004-08-11,27.40999984741211
293201,MSFT,2004-08-12,26.8799991607666
293202,MSFT,2004-08-13,27.020000457763672
293203,MSFT,2004-08-16,27.09000015258789
293204,MSFT,2004-08-17,27.049999237060547
293205,MSFT,2004-08-18,27.459999084472656
293206,MSFT,2004-08-19,27.1200008392334
293207,MSFT,2004-08-20,27.200000762939453
293208,MSFT,2004-08-23,27.239999771118164
293209,MSFT,2004-08-24,27.239999771118164
293210,MSFT,2004-08-25,27.549999237060547
293211,MSFT,2004-08-26,27.440000534057617
293212,MSFT,2004-08-27,27.459999084472656
293213,MSFT,2004-08-30,27.299999237060547
293214,MSFT,2004-08-31,27.299999237060547
293215,MSFT,2004-09-01,27.38999938964844
293216,MSFT,2004-09-02,27.6200008392334
293217,MSFT,2004-09-03,27.11000061035156
293218,MSFT,2004-09-07,27.36000061035156
293219,MSFT,2004-09-08,27.26000022888184
293220,MSFT,2004-09-09,27.280000686645508
293221,MSFT,2004-09-10,27.489999771118164
293222,MSFT,2004-09-13,27.25
293223,MSFT,2004-09-14,27.440000534057617
293224,MSFT,2004-09-15,27.190000534057617
293225,MSFT,2004-09-16,27.26000022888184
293226,MSFT,2004-09-17,27.51000022888184
293227,MSFT,2004-09-20,27.51000022888184
293228,MSFT,2004-09-21,27.26000022888184
293229,MSFT,2004-09-22,27.1200008392334
293230,MSFT,2004-09-23,27.350000381469727
293231,MSFT,2004-09-24,27.290000915527344
293232,MSFT,2004-09-27,27.190000534057617
293233,MSFT,2004-09-28,27.270000457763672
293234,MSFT,2004-09-29,27.57999992370605
293235,MSFT,2004-09-30,27.649999618530277
293236,MSFT,2004-10-01,28.25
293237,MSFT,2004-10-04,28.1200008392334
293238,MSFT,2004-10-05,28.3799991607666
293239,MSFT,2004-10-06,28.530000686645508
293240,MSFT,2004-10-07,28.170000076293945
293241,MSFT,2004-10-08,27.989999771118164
293242,MSFT,2004-10-11,28.059999465942383
293243,MSFT,2004-10-12,28.030000686645508
293244,MSFT,2004-10-13,28.030000686645508
293245,MSFT,2004-10-14,27.799999237060547
293246,MSFT,2004-10-15,27.989999771118164
293247,MSFT,2004-10-18,28.40999984741211
293248,MSFT,2004-10-19,28.18000030517578
293249,MSFT,2004-10-20,28.700000762939453
293250,MSFT,2004-10-21,28.559999465942383
293251,MSFT,2004-10-22,27.739999771118164
293252,MSFT,2004-10-25,27.6299991607666
293253,MSFT,2004-10-26,27.899999618530277
293254,MSFT,2004-10-27,28.149999618530277
293255,MSFT,2004-10-28,28.01000022888184
293256,MSFT,2004-10-29,27.96999931335449
293257,MSFT,2004-11-01,28.07999992370605
293258,MSFT,2004-11-02,28.239999771118164
293259,MSFT,2004-11-03,28.46999931335449
293260,MSFT,2004-11-04,29.0
293261,MSFT,2004-11-05,29.309999465942383
293262,MSFT,2004-11-08,29.280000686645508
293263,MSFT,2004-11-09,29.770000457763672
293264,MSFT,2004-11-10,29.729999542236328
293265,MSFT,2004-11-11,29.979999542236328
293266,MSFT,2004-11-12,29.96999931335449
293267,MSFT,2004-11-15,27.38999938964844
293268,MSFT,2004-11-16,27.1200008392334
293269,MSFT,2004-11-17,27.170000076293945
293270,MSFT,2004-11-18,27.06999969482422
293271,MSFT,2004-11-19,26.86000061035156
293272,MSFT,2004-11-22,26.649999618530277
293273,MSFT,2004-11-23,26.530000686645508
293274,MSFT,2004-11-24,26.63999938964844
293275,MSFT,2004-11-26,26.600000381469727
293276,MSFT,2004-11-29,26.770000457763672
293277,MSFT,2004-11-30,26.809999465942383
293278,MSFT,2004-12-01,27.25
293279,MSFT,2004-12-02,27.09000015258789
293280,MSFT,2004-12-03,27.229999542236328
293281,MSFT,2004-12-06,27.32999992370605
293282,MSFT,2004-12-07,27.06999969482422
293283,MSFT,2004-12-08,27.36000061035156
293284,MSFT,2004-12-09,27.229999542236328
293285,MSFT,2004-12-10,27.07999992370605
293286,MSFT,2004-12-13,27.25
293287,MSFT,2004-12-14,27.229999542236328
293288,MSFT,2004-12-15,27.11000061035156
293289,MSFT,2004-12-16,27.15999984741211
293290,MSFT,2004-12-17,26.959999084472656
293291,MSFT,2004-12-20,26.950000762939453
293292,MSFT,2004-12-21,27.06999969482422
293293,MSFT,2004-12-22,26.96999931335449
293294,MSFT,2004-12-23,27.01000022888184
293295,MSFT,2004-12-27,26.850000381469727
293296,MSFT,2004-12-28,26.950000762939453
293297,MSFT,2004-12-29,26.899999618530277
293298,MSFT,2004-12-30,26.76000022888184
293299,MSFT,2004-12-31,26.71999931335449
293300,MSFT,2005-01-03,26.739999771118164
293301,MSFT,2005-01-04,26.84000015258789
293302,MSFT,2005-01-05,26.780000686645508
293303,MSFT,2005-01-06,26.75
293304,MSFT,2005-01-07,26.670000076293945
293305,MSFT,2005-01-10,26.799999237060547
293306,MSFT,2005-01-11,26.729999542236328
293307,MSFT,2005-01-12,26.780000686645508
293308,MSFT,2005-01-13,26.270000457763672
293309,MSFT,2005-01-14,26.1200008392334
293310,MSFT,2005-01-18,26.31999969482422
293311,MSFT,2005-01-19,25.979999542236328
293312,MSFT,2005-01-20,25.86000061035156
293313,MSFT,2005-01-21,25.649999618530277
293314,MSFT,2005-01-24,25.670000076293945
293315,MSFT,2005-01-25,26.020000457763672
293316,MSFT,2005-01-26,26.01000022888184
293317,MSFT,2005-01-27,26.11000061035156
293318,MSFT,2005-01-28,26.18000030517578
293319,MSFT,2005-01-31,26.280000686645508
293320,MSFT,2005-02-01,26.38999938964844
293321,MSFT,2005-02-02,26.459999084472656
293322,MSFT,2005-02-03,26.18000030517578
293323,MSFT,2005-02-04,26.31999969482422
293324,MSFT,2005-02-07,26.15999984741211
293325,MSFT,2005-02-08,26.239999771118164
293326,MSFT,2005-02-09,26.06999969482422
293327,MSFT,2005-02-10,26.059999465942383
293328,MSFT,2005-02-11,25.96999931335449
293329,MSFT,2005-02-14,26.01000022888184
293330,MSFT,2005-02-15,25.93000030517578
293331,MSFT,2005-02-16,25.790000915527344
293332,MSFT,2005-02-17,25.649999618530277
293333,MSFT,2005-02-18,25.479999542236328
293334,MSFT,2005-02-22,25.229999542236328
293335,MSFT,2005-02-23,25.200000762939453
293336,MSFT,2005-02-24,25.3700008392334
293337,MSFT,2005-02-25,25.25
293338,MSFT,2005-02-28,25.15999984741211
293339,MSFT,2005-03-01,25.280000686645508
293340,MSFT,2005-03-02,25.26000022888184
293341,MSFT,2005-03-03,25.170000076293945
293342,MSFT,2005-03-04,25.170000076293945
293343,MSFT,2005-03-07,25.46999931335449
293344,MSFT,2005-03-08,25.399999618530277
293345,MSFT,2005-03-09,25.309999465942383
293346,MSFT,2005-03-10,25.43000030517578
293347,MSFT,2005-03-11,25.09000015258789
293348,MSFT,2005-03-14,25.11000061035156
293349,MSFT,2005-03-15,24.90999984741211
293350,MSFT,2005-03-16,24.6299991607666
293351,MSFT,2005-03-17,24.540000915527344
293352,MSFT,2005-03-18,24.309999465942383
293353,MSFT,2005-03-21,24.200000762939453
293354,MSFT,2005-03-22,23.989999771118164
293355,MSFT,2005-03-23,24.18000030517578
293356,MSFT,2005-03-24,24.280000686645508
293357,MSFT,2005-03-28,24.200000762939453
293358,MSFT,2005-03-29,23.920000076293945
293359,MSFT,2005-03-30,24.15999984741211
293360,MSFT,2005-03-31,24.170000076293945
293361,MSFT,2005-04-01,24.1200008392334
293362,MSFT,2005-04-04,24.229999542236328
293363,MSFT,2005-04-05,24.46999931335449
293364,MSFT,2005-04-06,24.670000076293945
293365,MSFT,2005-04-07,25.100000381469727
293366,MSFT,2005-04-08,24.940000534057617
293367,MSFT,2005-04-11,24.96999931335449
293368,MSFT,2005-04-12,25.31999969482422
293369,MSFT,2005-04-13,25.040000915527344
293370,MSFT,2005-04-14,24.84000015258789
293371,MSFT,2005-04-15,24.459999084472656
293372,MSFT,2005-04-18,24.649999618530277
293373,MSFT,2005-04-19,24.6299991607666
293374,MSFT,2005-04-20,24.31999969482422
293375,MSFT,2005-04-21,25.280000686645508
293376,MSFT,2005-04-22,24.979999542236328
293377,MSFT,2005-04-25,24.989999771118164
293378,MSFT,2005-04-26,24.76000022888184
293379,MSFT,2005-04-27,24.989999771118164
293380,MSFT,2005-04-28,24.450000762939453
293381,MSFT,2005-04-29,25.299999237060547
293382,MSFT,2005-05-02,25.229999542236328
293383,MSFT,2005-05-03,25.36000061035156
293384,MSFT,2005-05-04,25.209999084472656
293385,MSFT,2005-05-05,25.229999542236328
293386,MSFT,2005-05-06,25.21999931335449
293387,MSFT,2005-05-09,25.11000061035156
293388,MSFT,2005-05-10,24.899999618530277
293389,MSFT,2005-05-11,24.90999984741211
293390,MSFT,2005-05-12,25.0
293391,MSFT,2005-05-13,25.299999237060547
293392,MSFT,2005-05-16,25.489999771118164
293393,MSFT,2005-05-17,25.459999084472656
293394,MSFT,2005-05-18,25.700000762939453
293395,MSFT,2005-05-19,25.920000076293945
293396,MSFT,2005-05-20,25.739999771118164
293397,MSFT,2005-05-23,25.850000381469727
293398,MSFT,2005-05-24,25.75
293399,MSFT,2005-05-25,25.709999084472656
293400,MSFT,2005-05-26,25.899999618530277
293401,MSFT,2005-05-27,26.06999969482422
293402,MSFT,2005-05-31,25.799999237060547
293403,MSFT,2005-06-01,25.809999465942383
293404,MSFT,2005-06-02,25.790000915527344
293405,MSFT,2005-06-03,25.43000030517578
293406,MSFT,2005-06-06,25.3700008392334
293407,MSFT,2005-06-07,25.51000022888184
293408,MSFT,2005-06-08,25.399999618530277
293409,MSFT,2005-06-09,25.51000022888184
293410,MSFT,2005-06-10,25.43000030517578
293411,MSFT,2005-06-13,25.309999465942383
293412,MSFT,2005-06-14,25.36000061035156
293413,MSFT,2005-06-15,25.26000022888184
293414,MSFT,2005-06-16,25.040000915527344
293415,MSFT,2005-06-17,25.040000915527344
293416,MSFT,2005-06-20,25.11000061035156
293417,MSFT,2005-06-21,25.149999618530277
293418,MSFT,2005-06-22,25.06999969482422
293419,MSFT,2005-06-23,25.309999465942383
293420,MSFT,2005-06-24,25.040000915527344
293421,MSFT,2005-06-27,25.049999237060547
293422,MSFT,2005-06-28,25.06999969482422
293423,MSFT,2005-06-29,25.09000015258789
293424,MSFT,2005-06-30,24.84000015258789
293425,MSFT,2005-07-01,24.709999084472656
293426,MSFT,2005-07-05,24.979999542236328
293427,MSFT,2005-07-06,24.700000762939453
293428,MSFT,2005-07-07,24.649999618530277
293429,MSFT,2005-07-08,25.09000015258789
293430,MSFT,2005-07-11,25.290000915527344
293431,MSFT,2005-07-12,25.61000061035156
293432,MSFT,2005-07-13,25.65999984741211
293433,MSFT,2005-07-14,25.96999931335449
293434,MSFT,2005-07-15,25.790000915527344
293435,MSFT,2005-07-18,25.549999237060547
293436,MSFT,2005-07-19,26.15999984741211
293437,MSFT,2005-07-20,26.190000534057617
293438,MSFT,2005-07-21,26.440000534057617
293439,MSFT,2005-07-22,25.68000030517578
293440,MSFT,2005-07-25,25.690000534057617
293441,MSFT,2005-07-26,25.540000915527344
293442,MSFT,2005-07-27,25.71999931335449
293443,MSFT,2005-07-28,25.75
293444,MSFT,2005-07-29,25.61000061035156
293445,MSFT,2005-08-01,25.920000076293945
293446,MSFT,2005-08-02,26.809999465942383
293447,MSFT,2005-08-03,27.25
293448,MSFT,2005-08-04,27.31999969482422
293449,MSFT,2005-08-05,27.76000022888184
293450,MSFT,2005-08-08,27.1299991607666
293451,MSFT,2005-08-09,27.350000381469727
293452,MSFT,2005-08-10,26.950000762939453
293453,MSFT,2005-08-11,27.270000457763672
293454,MSFT,2005-08-12,27.049999237060547
293455,MSFT,2005-08-15,27.1299991607666
293456,MSFT,2005-08-16,26.739999771118164
293457,MSFT,2005-08-17,26.950000762939453
293458,MSFT,2005-08-18,26.81999969482422
293459,MSFT,2005-08-19,26.71999931335449
293460,MSFT,2005-08-22,26.90999984741211
293461,MSFT,2005-08-23,26.8700008392334
293462,MSFT,2005-08-24,26.809999465942383
293463,MSFT,2005-08-25,27.030000686645508
293464,MSFT,2005-08-26,26.96999931335449
293465,MSFT,2005-08-29,27.149999618530277
293466,MSFT,2005-08-30,27.18000030517578
293467,MSFT,2005-08-31,27.3799991607666
293468,MSFT,2005-09-01,27.200000762939453
293469,MSFT,2005-09-02,27.020000457763672
293470,MSFT,2005-09-06,27.0
293471,MSFT,2005-09-07,26.850000381469727
293472,MSFT,2005-09-08,26.61000061035156
293473,MSFT,2005-09-09,26.57999992370605
293474,MSFT,2005-09-12,26.61000061035156
293475,MSFT,2005-09-13,26.479999542236328
293476,MSFT,2005-09-14,26.309999465942383
293477,MSFT,2005-09-15,26.270000457763672
293478,MSFT,2005-09-16,26.06999969482422
293479,MSFT,2005-09-19,26.0
293480,MSFT,2005-09-20,25.84000015258789
293481,MSFT,2005-09-21,25.489999771118164
293482,MSFT,2005-09-22,25.34000015258789
293483,MSFT,2005-09-23,25.270000457763672
293484,MSFT,2005-09-26,25.270000457763672
293485,MSFT,2005-09-27,25.34000015258789
293486,MSFT,2005-09-28,25.670000076293945
293487,MSFT,2005-09-29,25.940000534057617
293488,MSFT,2005-09-30,25.729999542236328
293489,MSFT,2005-10-03,25.5
293490,MSFT,2005-10-04,24.979999542236328
293491,MSFT,2005-10-05,24.670000076293945
293492,MSFT,2005-10-06,24.729999542236328
293493,MSFT,2005-10-07,24.59000015258789
293494,MSFT,2005-10-10,24.459999084472656
293495,MSFT,2005-10-11,24.40999984741211
293496,MSFT,2005-10-12,24.299999237060547
293497,MSFT,2005-10-13,24.59000015258789
293498,MSFT,2005-10-14,24.670000076293945
293499,MSFT,2005-10-17,24.530000686645508
293500,MSFT,2005-10-18,24.56999969482422
293501,MSFT,2005-10-19,25.09000015258789
293502,MSFT,2005-10-20,24.790000915527344
293503,MSFT,2005-10-21,24.780000686645508
293504,MSFT,2005-10-24,25.100000381469727
293505,MSFT,2005-10-25,25.030000686645508
293506,MSFT,2005-10-26,25.11000061035156
293507,MSFT,2005-10-27,24.850000381469727
293508,MSFT,2005-10-28,25.530000686645508
293509,MSFT,2005-10-31,25.700000762939453
293510,MSFT,2005-11-01,25.959999084472656
293511,MSFT,2005-11-02,26.459999084472656
293512,MSFT,2005-11-03,26.440000534057617
293513,MSFT,2005-11-04,26.65999984741211
293514,MSFT,2005-11-07,27.01000022888184
293515,MSFT,2005-11-08,27.049999237060547
293516,MSFT,2005-11-09,26.959999084472656
293517,MSFT,2005-11-10,27.09000015258789
293518,MSFT,2005-11-11,27.280000686645508
293519,MSFT,2005-11-14,27.3700008392334
293520,MSFT,2005-11-15,27.5
293521,MSFT,2005-11-16,27.739999771118164
293522,MSFT,2005-11-17,27.96999931335449
293523,MSFT,2005-11-18,28.06999969482422
293524,MSFT,2005-11-21,28.15999984741211
293525,MSFT,2005-11-22,27.90999984741211
293526,MSFT,2005-11-23,27.920000076293945
293527,MSFT,2005-11-25,27.76000022888184
293528,MSFT,2005-11-28,27.75
293529,MSFT,2005-11-29,27.68000030517578
293530,MSFT,2005-11-30,27.68000030517578
293531,MSFT,2005-12-01,27.88999938964844
293532,MSFT,2005-12-02,28.01000022888184
293533,MSFT,2005-12-05,27.850000381469727
293534,MSFT,2005-12-06,27.690000534057617
293535,MSFT,2005-12-07,27.75
293536,MSFT,2005-12-08,27.690000534057617
293537,MSFT,2005-12-09,27.709999084472656
293538,MSFT,2005-12-12,27.450000762939453
293539,MSFT,2005-12-13,27.1299991607666
293540,MSFT,2005-12-14,27.09000015258789
293541,MSFT,2005-12-15,26.920000076293945
293542,MSFT,2005-12-16,26.899999618530277
293543,MSFT,2005-12-19,26.82999992370605
293544,MSFT,2005-12-20,26.86000061035156
293545,MSFT,2005-12-21,26.729999542236328
293546,MSFT,2005-12-22,26.59000015258789
293547,MSFT,2005-12-23,26.63999938964844
293548,MSFT,2005-12-27,26.459999084472656
293549,MSFT,2005-12-28,26.38999938964844
293550,MSFT,2005-12-29,26.270000457763672
293551,MSFT,2005-12-30,26.149999618530277
293552,MSFT,2006-01-03,26.84000015258789
293553,MSFT,2006-01-04,26.96999931335449
293554,MSFT,2006-01-05,26.989999771118164
293555,MSFT,2006-01-06,26.90999984741211
293556,MSFT,2006-01-09,26.86000061035156
293557,MSFT,2006-01-10,27.0
293558,MSFT,2006-01-11,27.290000915527344
293559,MSFT,2006-01-12,27.13999938964844
293560,MSFT,2006-01-13,27.190000534057617
293561,MSFT,2006-01-17,26.989999771118164
293562,MSFT,2006-01-18,26.82999992370605
293563,MSFT,2006-01-19,27.020000457763672
293564,MSFT,2006-01-20,26.40999984741211
293565,MSFT,2006-01-23,26.350000381469727
293566,MSFT,2006-01-24,26.280000686645508
293567,MSFT,2006-01-25,26.399999618530277
293568,MSFT,2006-01-26,26.5
293569,MSFT,2006-01-27,27.790000915527344
293570,MSFT,2006-01-30,28.0
293571,MSFT,2006-01-31,28.149999618530277
293572,MSFT,2006-02-01,28.040000915527344
293573,MSFT,2006-02-02,27.68000030517578
293574,MSFT,2006-02-03,27.540000915527344
293575,MSFT,2006-02-06,27.170000076293945
293576,MSFT,2006-02-07,26.940000534057617
293577,MSFT,2006-02-08,26.90999984741211
293578,MSFT,2006-02-09,26.65999984741211
293579,MSFT,2006-02-10,26.690000534057617
293580,MSFT,2006-02-13,26.38999938964844
293581,MSFT,2006-02-14,26.649999618530277
293582,MSFT,2006-02-15,26.8799991607666
293583,MSFT,2006-02-16,26.809999465942383
293584,MSFT,2006-02-17,26.700000762939453
293585,MSFT,2006-02-21,26.540000915527344
293586,MSFT,2006-02-22,26.71999931335449
293587,MSFT,2006-02-23,26.65999984741211
293588,MSFT,2006-02-24,26.6299991607666
293589,MSFT,2006-02-27,27.049999237060547
293590,MSFT,2006-02-28,26.8700008392334
293591,MSFT,2006-03-01,27.13999938964844
293592,MSFT,2006-03-02,26.96999931335449
293593,MSFT,2006-03-03,26.93000030517578
293594,MSFT,2006-03-06,26.90999984741211
293595,MSFT,2006-03-07,27.059999465942383
293596,MSFT,2006-03-08,27.25
293597,MSFT,2006-03-09,27.0
293598,MSFT,2006-03-10,27.170000076293945
293599,MSFT,2006-03-13,27.11000061035156
293600,MSFT,2006-03-14,27.229999542236328
293601,MSFT,2006-03-15,27.36000061035156
293602,MSFT,2006-03-16,27.270000457763672
293603,MSFT,2006-03-17,27.5
293604,MSFT,2006-03-20,27.88999938964844
293605,MSFT,2006-03-21,27.739999771118164
293606,MSFT,2006-03-22,27.149999618530277
293607,MSFT,2006-03-23,26.850000381469727
293608,MSFT,2006-03-24,27.01000022888184
293609,MSFT,2006-03-27,27.01000022888184
293610,MSFT,2006-03-28,26.899999618530277
293611,MSFT,2006-03-29,27.020000457763672
293612,MSFT,2006-03-30,27.229999542236328
293613,MSFT,2006-03-31,27.209999084472656
293614,MSFT,2006-04-03,27.559999465942383
293615,MSFT,2006-04-04,27.63999938964844
293616,MSFT,2006-04-05,27.739999771118164
293617,MSFT,2006-04-06,27.559999465942383
293618,MSFT,2006-04-07,27.25
293619,MSFT,2006-04-10,27.290000915527344
293620,MSFT,2006-04-11,27.1299991607666
293621,MSFT,2006-04-12,27.200000762939453
293622,MSFT,2006-04-13,27.06999969482422
293623,MSFT,2006-04-17,26.84000015258789
293624,MSFT,2006-04-18,27.21999931335449
293625,MSFT,2006-04-19,27.030000686645508
293626,MSFT,2006-04-20,27.030000686645508
293627,MSFT,2006-04-21,27.149999618530277
293628,MSFT,2006-04-24,27.11000061035156
293629,MSFT,2006-04-25,27.11000061035156
293630,MSFT,2006-04-26,27.100000381469727
293631,MSFT,2006-04-27,27.25
293632,MSFT,2006-04-28,24.149999618530277
293633,MSFT,2006-05-01,24.290000915527344
293634,MSFT,2006-05-02,24.01000022888184
293635,MSFT,2006-05-03,23.170000076293945
293636,MSFT,2006-05-04,23.440000534057617
293637,MSFT,2006-05-05,23.799999237060547
293638,MSFT,2006-05-08,23.729999542236328
293639,MSFT,2006-05-09,23.6200008392334
293640,MSFT,2006-05-10,23.770000457763672
293641,MSFT,2006-05-11,23.21999931335449
293642,MSFT,2006-05-12,23.170000076293945
293643,MSFT,2006-05-15,23.149999618530277
293644,MSFT,2006-05-16,23.01000022888184
293645,MSFT,2006-05-17,22.729999542236328
293646,MSFT,2006-05-18,22.82999992370605
293647,MSFT,2006-05-19,22.559999465942383
293648,MSFT,2006-05-22,22.8799991607666
293649,MSFT,2006-05-23,22.790000915527344
293650,MSFT,2006-05-24,23.5
293651,MSFT,2006-05-25,23.739999771118164
293652,MSFT,2006-05-26,23.71999931335449
293653,MSFT,2006-05-30,23.149999618530277
293654,MSFT,2006-05-31,22.649999618530277
293655,MSFT,2006-06-01,22.81999969482422
293656,MSFT,2006-06-02,22.76000022888184
293657,MSFT,2006-06-05,22.5
293658,MSFT,2006-06-06,22.1299991607666
293659,MSFT,2006-06-07,22.040000915527344
293660,MSFT,2006-06-08,22.11000061035156
293661,MSFT,2006-06-09,21.920000076293945
293662,MSFT,2006-06-12,21.709999084472656
293663,MSFT,2006-06-13,21.51000022888184
293664,MSFT,2006-06-14,21.8799991607666
293665,MSFT,2006-06-15,22.06999969482422
293666,MSFT,2006-06-16,22.100000381469727
293667,MSFT,2006-06-19,22.549999237060547
293668,MSFT,2006-06-20,22.559999465942383
293669,MSFT,2006-06-21,23.07999992370605
293670,MSFT,2006-06-22,22.8799991607666
293671,MSFT,2006-06-23,22.5
293672,MSFT,2006-06-26,22.81999969482422
293673,MSFT,2006-06-27,22.86000061035156
293674,MSFT,2006-06-28,23.15999984741211
293675,MSFT,2006-06-29,23.46999931335449
293676,MSFT,2006-06-30,23.299999237060547
293677,MSFT,2006-07-03,23.700000762939453
293678,MSFT,2006-07-05,23.350000381469727
293679,MSFT,2006-07-06,23.479999542236328
293680,MSFT,2006-07-07,23.299999237060547
293681,MSFT,2006-07-10,23.5
293682,MSFT,2006-07-11,23.100000381469727
293683,MSFT,2006-07-12,22.63999938964844
293684,MSFT,2006-07-13,22.26000022888184
293685,MSFT,2006-07-14,22.290000915527344
293686,MSFT,2006-07-17,22.479999542236328
293687,MSFT,2006-07-18,22.739999771118164
293688,MSFT,2006-07-19,23.399999618530277
293689,MSFT,2006-07-20,22.850000381469727
293690,MSFT,2006-07-21,23.8700008392334
293691,MSFT,2006-07-24,24.0
293692,MSFT,2006-07-25,24.21999931335449
293693,MSFT,2006-07-26,24.3700008392334
293694,MSFT,2006-07-27,23.8700008392334
293695,MSFT,2006-07-28,24.25
293696,MSFT,2006-07-31,24.059999465942383
293697,MSFT,2006-08-01,23.989999771118164
293698,MSFT,2006-08-02,24.299999237060547
293699,MSFT,2006-08-03,24.209999084472656
293700,MSFT,2006-08-04,24.290000915527344
293701,MSFT,2006-08-07,24.21999931335449
293702,MSFT,2006-08-08,24.34000015258789
293703,MSFT,2006-08-09,24.440000534057617
293704,MSFT,2006-08-10,24.459999084472656
293705,MSFT,2006-08-11,24.43000030517578
293706,MSFT,2006-08-14,24.530000686645508
293707,MSFT,2006-08-15,24.6200008392334
293708,MSFT,2006-08-16,24.700000762939453
293709,MSFT,2006-08-17,24.700000762939453
293710,MSFT,2006-08-18,25.790000915527344
293711,MSFT,2006-08-21,26.1200008392334
293712,MSFT,2006-08-22,25.6200008392334
293713,MSFT,2006-08-23,25.670000076293945
293714,MSFT,2006-08-24,25.739999771118164
293715,MSFT,2006-08-25,25.850000381469727
293716,MSFT,2006-08-28,25.950000762939453
293717,MSFT,2006-08-29,25.84000015258789
293718,MSFT,2006-08-30,25.799999237060547
293719,MSFT,2006-08-31,25.700000762939453
293720,MSFT,2006-09-01,25.84000015258789
293721,MSFT,2006-09-05,25.61000061035156
293722,MSFT,2006-09-06,25.61000061035156
293723,MSFT,2006-09-07,25.43000030517578
293724,MSFT,2006-09-08,25.600000381469727
293725,MSFT,2006-09-11,25.90999984741211
293726,MSFT,2006-09-12,25.93000030517578
293727,MSFT,2006-09-13,25.979999542236328
293728,MSFT,2006-09-14,26.32999992370605
293729,MSFT,2006-09-15,26.850000381469727
293730,MSFT,2006-09-18,26.790000915527344
293731,MSFT,2006-09-19,26.86000061035156
293732,MSFT,2006-09-20,27.18000030517578
293733,MSFT,2006-09-21,26.899999618530277
293734,MSFT,2006-09-22,26.65999984741211
293735,MSFT,2006-09-25,26.950000762939453
293736,MSFT,2006-09-26,27.200000762939453
293737,MSFT,2006-09-27,27.440000534057617
293738,MSFT,2006-09-28,27.399999618530277
293739,MSFT,2006-09-29,27.350000381469727
293740,MSFT,2006-10-02,27.36000061035156
293741,MSFT,2006-10-03,27.3700008392334
293742,MSFT,2006-10-04,27.940000534057617
293743,MSFT,2006-10-05,27.920000076293945
293744,MSFT,2006-10-06,27.8700008392334
293745,MSFT,2006-10-09,27.71999931335449
293746,MSFT,2006-10-10,27.690000534057617
293747,MSFT,2006-10-11,27.540000915527344
293748,MSFT,2006-10-12,28.21999931335449
293749,MSFT,2006-10-13,28.3700008392334
293750,MSFT,2006-10-16,28.450000762939453
293751,MSFT,2006-10-17,28.440000534057617
293752,MSFT,2006-10-18,28.520000457763672
293753,MSFT,2006-10-19,28.290000915527344
293754,MSFT,2006-10-20,28.43000030517578
293755,MSFT,2006-10-23,28.450000762939453
293756,MSFT,2006-10-24,28.280000686645508
293757,MSFT,2006-10-25,28.309999465942383
293758,MSFT,2006-10-26,28.350000381469727
293759,MSFT,2006-10-27,28.34000015258789
293760,MSFT,2006-10-30,28.530000686645508
293761,MSFT,2006-10-31,28.709999084472656
293762,MSFT,2006-11-01,28.809999465942383
293763,MSFT,2006-11-02,28.770000457763672
293764,MSFT,2006-11-03,28.729999542236328
293765,MSFT,2006-11-06,28.84000015258789
293766,MSFT,2006-11-07,28.950000762939453
293767,MSFT,2006-11-08,28.979999542236328
293768,MSFT,2006-11-09,29.26000022888184
293769,MSFT,2006-11-10,29.239999771118164
293770,MSFT,2006-11-13,29.350000381469727
293771,MSFT,2006-11-14,29.229999542236328
293772,MSFT,2006-11-15,29.1200008392334
293773,MSFT,2006-11-16,29.46999931335449
293774,MSFT,2006-11-17,29.399999618530277
293775,MSFT,2006-11-20,29.88999938964844
293776,MSFT,2006-11-21,29.920000076293945
293777,MSFT,2006-11-22,29.920000076293945
293778,MSFT,2006-11-24,29.76000022888184
293779,MSFT,2006-11-27,29.479999542236328
293780,MSFT,2006-11-28,29.38999938964844
293781,MSFT,2006-11-29,29.56999969482422
293782,MSFT,2006-11-30,29.36000061035156
293783,MSFT,2006-12-01,29.1200008392334
293784,MSFT,2006-12-04,29.32999992370605
293785,MSFT,2006-12-05,29.1299991607666
293786,MSFT,2006-12-06,28.989999771118164
293787,MSFT,2006-12-07,28.850000381469727
293788,MSFT,2006-12-08,29.399999618530277
293789,MSFT,2006-12-11,29.540000915527344
293790,MSFT,2006-12-12,29.43000030517578
293791,MSFT,2006-12-13,29.549999237060547
293792,MSFT,2006-12-14,30.06999969482422
293793,MSFT,2006-12-15,30.190000534057617
293794,MSFT,2006-12-18,29.88999938964844
293795,MSFT,2006-12-19,29.989999771118164
293796,MSFT,2006-12-20,30.09000015258789
293797,MSFT,2006-12-21,29.979999542236328
293798,MSFT,2006-12-22,29.63999938964844
293799,MSFT,2006-12-26,29.989999771118164
293800,MSFT,2006-12-27,30.020000457763672
293801,MSFT,2006-12-28,29.979999542236328
293802,MSFT,2006-12-29,29.86000061035156
293803,MSFT,2007-01-03,29.86000061035156
293804,MSFT,2007-01-04,29.809999465942383
293805,MSFT,2007-01-05,29.63999938964844
293806,MSFT,2007-01-08,29.93000030517578
293807,MSFT,2007-01-09,29.959999084472656
293808,MSFT,2007-01-10,29.65999984741211
293809,MSFT,2007-01-11,30.700000762939453
293810,MSFT,2007-01-12,31.209999084472656
293811,MSFT,2007-01-16,31.15999984741211
293812,MSFT,2007-01-17,31.100000381469727
293813,MSFT,2007-01-18,31.0
293814,MSFT,2007-01-19,31.11000061035156
293815,MSFT,2007-01-22,30.71999931335449
293816,MSFT,2007-01-23,30.739999771118164
293817,MSFT,2007-01-24,31.09000015258789
293818,MSFT,2007-01-25,30.450000762939453
293819,MSFT,2007-01-26,30.600000381469727
293820,MSFT,2007-01-29,30.530000686645508
293821,MSFT,2007-01-30,30.479999542236328
293822,MSFT,2007-01-31,30.86000061035156
293823,MSFT,2007-02-01,30.559999465942383
293824,MSFT,2007-02-02,30.190000534057617
293825,MSFT,2007-02-05,29.61000061035156
293826,MSFT,2007-02-06,29.51000022888184
293827,MSFT,2007-02-07,29.3700008392334
293828,MSFT,2007-02-08,29.26000022888184
293829,MSFT,2007-02-09,28.979999542236328
293830,MSFT,2007-02-12,28.940000534057617
293831,MSFT,2007-02-13,29.01000022888184
293832,MSFT,2007-02-14,29.399999618530277
293833,MSFT,2007-02-15,29.459999084472656
293834,MSFT,2007-02-16,28.739999771118164
293835,MSFT,2007-02-20,28.82999992370605
293836,MSFT,2007-02-21,29.350000381469727
293837,MSFT,2007-02-22,29.38999938964844
293838,MSFT,2007-02-23,28.899999618530277
293839,MSFT,2007-02-26,29.06999969482422
293840,MSFT,2007-02-27,27.8700008392334
293841,MSFT,2007-02-28,28.170000076293945
293842,MSFT,2007-03-01,28.09000015258789
293843,MSFT,2007-03-02,27.76000022888184
293844,MSFT,2007-03-05,27.549999237060547
293845,MSFT,2007-03-06,27.82999992370605
293846,MSFT,2007-03-07,27.61000061035156
293847,MSFT,2007-03-08,27.31999969482422
293848,MSFT,2007-03-09,27.290000915527344
293849,MSFT,2007-03-12,27.440000534057617
293850,MSFT,2007-03-13,26.71999931335449
293851,MSFT,2007-03-14,27.399999618530277
293852,MSFT,2007-03-15,27.280000686645508
293853,MSFT,2007-03-16,27.32999992370605
293854,MSFT,2007-03-19,27.82999992370605
293855,MSFT,2007-03-20,27.84000015258789
293856,MSFT,2007-03-21,28.520000457763672
293857,MSFT,2007-03-22,28.270000457763672
293858,MSFT,2007-03-23,28.020000457763672
293859,MSFT,2007-03-26,28.21999931335449
293860,MSFT,2007-03-27,27.71999931335449
293861,MSFT,2007-03-28,27.63999938964844
293862,MSFT,2007-03-29,27.75
293863,MSFT,2007-03-30,27.8700008392334
293864,MSFT,2007-04-02,27.739999771118164
293865,MSFT,2007-04-03,27.8700008392334
293866,MSFT,2007-04-04,28.5
293867,MSFT,2007-04-05,28.549999237060547
293868,MSFT,2007-04-09,28.56999969482422
293869,MSFT,2007-04-10,28.399999618530277
293870,MSFT,2007-04-11,28.11000061035156
293871,MSFT,2007-04-12,28.540000915527344
293872,MSFT,2007-04-13,28.61000061035156
293873,MSFT,2007-04-16,28.729999542236328
293874,MSFT,2007-04-17,28.850000381469727
293875,MSFT,2007-04-18,28.600000381469727
293876,MSFT,2007-04-19,28.690000534057617
293877,MSFT,2007-04-20,29.020000457763672
293878,MSFT,2007-04-23,28.780000686645508
293879,MSFT,2007-04-24,28.790000915527344
293880,MSFT,2007-04-25,28.989999771118164
293881,MSFT,2007-04-26,29.100000381469727
293882,MSFT,2007-04-27,30.1200008392334
293883,MSFT,2007-04-30,29.940000534057617
293884,MSFT,2007-05-01,30.399999618530277
293885,MSFT,2007-05-02,30.61000061035156
293886,MSFT,2007-05-03,30.96999931335449
293887,MSFT,2007-05-04,30.559999465942383
293888,MSFT,2007-05-07,30.709999084472656
293889,MSFT,2007-05-08,30.75
293890,MSFT,2007-05-09,30.780000686645508
293891,MSFT,2007-05-10,30.57999992370605
293892,MSFT,2007-05-11,30.88999938964844
293893,MSFT,2007-05-14,30.96999931335449
293894,MSFT,2007-05-15,30.899999618530277
293895,MSFT,2007-05-16,31.06999969482422
293896,MSFT,2007-05-17,30.979999542236328
293897,MSFT,2007-05-18,30.82999992370605
293898,MSFT,2007-05-21,31.049999237060547
293899,MSFT,2007-05-22,30.690000534057617
293900,MSFT,2007-05-23,30.57999992370605
293901,MSFT,2007-05-24,30.170000076293945
293902,MSFT,2007-05-25,30.479999542236328
293903,MSFT,2007-05-29,30.790000915527344
293904,MSFT,2007-05-30,31.11000061035156
293905,MSFT,2007-05-31,30.690000534057617
293906,MSFT,2007-06-01,30.59000015258789
293907,MSFT,2007-06-04,30.71999931335449
293908,MSFT,2007-06-05,30.57999992370605
293909,MSFT,2007-06-06,30.290000915527344
293910,MSFT,2007-06-07,29.6200008392334
293911,MSFT,2007-06-08,30.049999237060547
293912,MSFT,2007-06-11,30.020000457763672
293913,MSFT,2007-06-12,29.850000381469727
293914,MSFT,2007-06-13,30.38999938964844
293915,MSFT,2007-06-14,30.520000457763672
293916,MSFT,2007-06-15,30.489999771118164
293917,MSFT,2007-06-18,30.51000022888184
293918,MSFT,2007-06-19,30.459999084472656
293919,MSFT,2007-06-20,30.01000022888184
293920,MSFT,2007-06-21,30.21999931335449
293921,MSFT,2007-06-22,29.489999771118164
293922,MSFT,2007-06-25,29.489999771118164
293923,MSFT,2007-06-26,29.520000457763672
293924,MSFT,2007-06-27,29.8700008392334
293925,MSFT,2007-06-28,29.82999992370605
293926,MSFT,2007-06-29,29.46999931335449
293927,MSFT,2007-07-02,29.739999771118164
293928,MSFT,2007-07-03,30.020000457763672
293929,MSFT,2007-07-05,29.989999771118164
293930,MSFT,2007-07-06,29.96999931335449
293931,MSFT,2007-07-09,29.8700008392334
293932,MSFT,2007-07-10,29.32999992370605
293933,MSFT,2007-07-11,29.489999771118164
293934,MSFT,2007-07-12,30.06999969482422
293935,MSFT,2007-07-13,29.81999969482422
293936,MSFT,2007-07-16,30.030000686645508
293937,MSFT,2007-07-17,30.780000686645508
293938,MSFT,2007-07-18,30.920000076293945
293939,MSFT,2007-07-19,31.51000022888184
293940,MSFT,2007-07-20,31.15999984741211
293941,MSFT,2007-07-23,31.190000534057617
293942,MSFT,2007-07-24,30.799999237060547
293943,MSFT,2007-07-25,30.709999084472656
293944,MSFT,2007-07-26,29.979999542236328
293945,MSFT,2007-07-27,29.38999938964844
293946,MSFT,2007-07-30,29.399999618530277
293947,MSFT,2007-07-31,28.989999771118164
293948,MSFT,2007-08-01,29.299999237060547
293949,MSFT,2007-08-02,29.520000457763672
293950,MSFT,2007-08-03,28.959999084472656
293951,MSFT,2007-08-06,29.540000915527344
293952,MSFT,2007-08-07,29.549999237060547
293953,MSFT,2007-08-08,30.0
293954,MSFT,2007-08-09,29.299999237060547
293955,MSFT,2007-08-10,28.709999084472656
293956,MSFT,2007-08-13,28.6299991607666
293957,MSFT,2007-08-14,28.270000457763672
293958,MSFT,2007-08-15,28.100000381469727
293959,MSFT,2007-08-16,27.809999465942383
293960,MSFT,2007-08-17,28.25
293961,MSFT,2007-08-20,28.26000022888184
293962,MSFT,2007-08-21,28.06999969482422
293963,MSFT,2007-08-22,28.21999931335449
293964,MSFT,2007-08-23,28.299999237060547
293965,MSFT,2007-08-24,28.809999465942383
293966,MSFT,2007-08-27,28.489999771118164
293967,MSFT,2007-08-28,27.93000030517578
293968,MSFT,2007-08-29,28.59000015258789
293969,MSFT,2007-08-30,28.450000762939453
293970,MSFT,2007-08-31,28.729999542236328
293971,MSFT,2007-09-04,28.809999465942383
293972,MSFT,2007-09-05,28.479999542236328
293973,MSFT,2007-09-06,28.90999984741211
293974,MSFT,2007-09-07,28.440000534057617
293975,MSFT,2007-09-10,28.479999542236328
293976,MSFT,2007-09-11,28.93000030517578
293977,MSFT,2007-09-12,28.93000030517578
293978,MSFT,2007-09-13,29.15999984741211
293979,MSFT,2007-09-14,29.040000915527344
293980,MSFT,2007-09-17,28.729999542236328
293981,MSFT,2007-09-18,28.93000030517578
293982,MSFT,2007-09-19,28.670000076293945
293983,MSFT,2007-09-20,28.420000076293945
293984,MSFT,2007-09-21,28.649999618530277
293985,MSFT,2007-09-24,29.07999992370605
293986,MSFT,2007-09-25,29.559999465942383
293987,MSFT,2007-09-26,29.5
293988,MSFT,2007-09-27,29.489999771118164
293989,MSFT,2007-09-28,29.459999084472656
293990,MSFT,2007-10-01,29.770000457763672
293991,MSFT,2007-10-02,29.700000762939453
293992,MSFT,2007-10-03,29.450000762939453
293993,MSFT,2007-10-04,29.709999084472656
293994,MSFT,2007-10-05,29.84000015258789
293995,MSFT,2007-10-08,29.84000015258789
293996,MSFT,2007-10-09,30.100000381469727
293997,MSFT,2007-10-10,30.229999542236328
293998,MSFT,2007-10-11,29.90999984741211
293999,MSFT,2007-10-12,30.170000076293945
294000,MSFT,2007-10-15,30.040000915527344
294001,MSFT,2007-10-16,30.31999969482422
294002,MSFT,2007-10-17,31.07999992370605
294003,MSFT,2007-10-18,31.15999984741211
294004,MSFT,2007-10-19,30.170000076293945
294005,MSFT,2007-10-22,30.51000022888184
294006,MSFT,2007-10-23,30.899999618530277
294007,MSFT,2007-10-24,31.25
294008,MSFT,2007-10-25,31.989999771118164
294009,MSFT,2007-10-26,35.029998779296875
294010,MSFT,2007-10-29,34.56999969482422
294011,MSFT,2007-10-30,35.56999969482422
294012,MSFT,2007-10-31,36.810001373291016
294013,MSFT,2007-11-01,37.060001373291016
294014,MSFT,2007-11-02,37.060001373291016
294015,MSFT,2007-11-05,36.72999954223633
294016,MSFT,2007-11-06,36.40999984741211
294017,MSFT,2007-11-07,35.52000045776367
294018,MSFT,2007-11-08,34.7400016784668
294019,MSFT,2007-11-09,33.72999954223633
294020,MSFT,2007-11-12,33.380001068115234
294021,MSFT,2007-11-13,34.459999084472656
294022,MSFT,2007-11-14,33.93000030517578
294023,MSFT,2007-11-15,33.7599983215332
294024,MSFT,2007-11-16,34.09000015258789
294025,MSFT,2007-11-19,33.959999084472656
294026,MSFT,2007-11-20,34.58000183105469
294027,MSFT,2007-11-21,34.22999954223633
294028,MSFT,2007-11-23,34.11000061035156
294029,MSFT,2007-11-26,32.970001220703125
294030,MSFT,2007-11-27,33.060001373291016
294031,MSFT,2007-11-28,33.70000076293945
294032,MSFT,2007-11-29,33.59000015258789
294033,MSFT,2007-11-30,33.599998474121094
294034,MSFT,2007-12-03,32.91999816894531
294035,MSFT,2007-12-04,32.77000045776367
294036,MSFT,2007-12-05,34.150001525878906
294037,MSFT,2007-12-06,34.54999923706055
294038,MSFT,2007-12-07,34.529998779296875
294039,MSFT,2007-12-10,34.7599983215332
294040,MSFT,2007-12-11,34.099998474121094
294041,MSFT,2007-12-12,34.470001220703125
294042,MSFT,2007-12-13,35.220001220703125
294043,MSFT,2007-12-14,35.310001373291016
294044,MSFT,2007-12-17,34.38999938964844
294045,MSFT,2007-12-18,34.7400016784668
294046,MSFT,2007-12-19,34.790000915527344
294047,MSFT,2007-12-20,35.52000045776367
294048,MSFT,2007-12-21,36.060001373291016
294049,MSFT,2007-12-24,36.58000183105469
294050,MSFT,2007-12-26,36.61000061035156
294051,MSFT,2007-12-27,35.970001220703125
294052,MSFT,2007-12-28,36.119998931884766
294053,MSFT,2007-12-31,35.599998474121094
294054,MSFT,2008-01-02,35.220001220703125
294055,MSFT,2008-01-03,35.369998931884766
294056,MSFT,2008-01-04,34.380001068115234
294057,MSFT,2008-01-07,34.61000061035156
294058,MSFT,2008-01-08,33.45000076293945
294059,MSFT,2008-01-09,34.439998626708984
294060,MSFT,2008-01-10,34.33000183105469
294061,MSFT,2008-01-11,33.90999984741211
294062,MSFT,2008-01-14,34.38999938964844
294063,MSFT,2008-01-15,34.0
294064,MSFT,2008-01-16,33.22999954223633
294065,MSFT,2008-01-17,33.11000061035156
294066,MSFT,2008-01-18,33.0099983215332
294067,MSFT,2008-01-22,31.959999084472656
294068,MSFT,2008-01-23,31.93000030517578
294069,MSFT,2008-01-24,33.25
294070,MSFT,2008-01-25,32.939998626708984
294071,MSFT,2008-01-28,32.720001220703125
294072,MSFT,2008-01-29,32.599998474121094
294073,MSFT,2008-01-30,32.20000076293945
294074,MSFT,2008-01-31,32.599998474121094
294075,MSFT,2008-02-01,30.450000762939453
294076,MSFT,2008-02-04,30.190000534057617
294077,MSFT,2008-02-05,29.06999969482422
294078,MSFT,2008-02-06,28.520000457763672
294079,MSFT,2008-02-07,28.1200008392334
294080,MSFT,2008-02-08,28.559999465942383
294081,MSFT,2008-02-11,28.209999084472656
294082,MSFT,2008-02-12,28.34000015258789
294083,MSFT,2008-02-13,28.959999084472656
294084,MSFT,2008-02-14,28.5
294085,MSFT,2008-02-15,28.420000076293945
294086,MSFT,2008-02-19,28.170000076293945
294087,MSFT,2008-02-20,28.21999931335449
294088,MSFT,2008-02-21,28.100000381469727
294089,MSFT,2008-02-22,27.68000030517578
294090,MSFT,2008-02-25,27.84000015258789
294091,MSFT,2008-02-26,28.3799991607666
294092,MSFT,2008-02-27,28.26000022888184
294093,MSFT,2008-02-28,27.93000030517578
294094,MSFT,2008-02-29,27.200000762939453
294095,MSFT,2008-03-03,26.989999771118164
294096,MSFT,2008-03-04,27.59000015258789
294097,MSFT,2008-03-05,28.1200008392334
294098,MSFT,2008-03-06,27.56999969482422
294099,MSFT,2008-03-07,27.8700008392334
294100,MSFT,2008-03-10,28.049999237060547
294101,MSFT,2008-03-11,29.280000686645508
294102,MSFT,2008-03-12,28.6299991607666
294103,MSFT,2008-03-13,28.6200008392334
294104,MSFT,2008-03-14,27.959999084472656
294105,MSFT,2008-03-17,28.299999237060547
294106,MSFT,2008-03-18,29.420000076293945
294107,MSFT,2008-03-19,28.6200008392334
294108,MSFT,2008-03-20,29.18000030517578
294109,MSFT,2008-03-24,29.170000076293945
294110,MSFT,2008-03-25,29.13999938964844
294111,MSFT,2008-03-26,28.559999465942383
294112,MSFT,2008-03-27,28.049999237060547
294113,MSFT,2008-03-28,27.90999984741211
294114,MSFT,2008-03-31,28.3799991607666
294115,MSFT,2008-04-01,29.5
294116,MSFT,2008-04-02,29.15999984741211
294117,MSFT,2008-04-03,29.0
294118,MSFT,2008-04-04,29.15999984741211
294119,MSFT,2008-04-07,29.15999984741211
294120,MSFT,2008-04-08,28.75
294121,MSFT,2008-04-09,28.88999938964844
294122,MSFT,2008-04-10,29.11000061035156
294123,MSFT,2008-04-11,28.280000686645508
294124,MSFT,2008-04-14,28.059999465942383
294125,MSFT,2008-04-15,28.25
294126,MSFT,2008-04-16,28.950000762939453
294127,MSFT,2008-04-17,29.21999931335449
294128,MSFT,2008-04-18,30.0
294129,MSFT,2008-04-21,30.420000076293945
294130,MSFT,2008-04-22,30.25
294131,MSFT,2008-04-23,31.450000762939453
294132,MSFT,2008-04-24,31.799999237060547
294133,MSFT,2008-04-25,29.82999992370605
294134,MSFT,2008-04-28,28.989999771118164
294135,MSFT,2008-04-29,28.63999938964844
294136,MSFT,2008-04-30,28.520000457763672
294137,MSFT,2008-05-01,29.399999618530277
294138,MSFT,2008-05-02,29.239999771118164
294139,MSFT,2008-05-05,29.07999992370605
294140,MSFT,2008-05-06,29.700000762939453
294141,MSFT,2008-05-07,29.209999084472656
294142,MSFT,2008-05-08,29.270000457763672
294143,MSFT,2008-05-09,29.38999938964844
294144,MSFT,2008-05-12,29.989999771118164
294145,MSFT,2008-05-13,29.780000686645508
294146,MSFT,2008-05-14,29.93000030517578
294147,MSFT,2008-05-15,30.450000762939453
294148,MSFT,2008-05-16,29.989999771118164
294149,MSFT,2008-05-19,29.459999084472656
294150,MSFT,2008-05-20,28.76000022888184
294151,MSFT,2008-05-21,28.25
294152,MSFT,2008-05-22,28.46999931335449
294153,MSFT,2008-05-23,28.049999237060547
294154,MSFT,2008-05-27,28.440000534057617
294155,MSFT,2008-05-28,28.18000030517578
294156,MSFT,2008-05-29,28.309999465942383
294157,MSFT,2008-05-30,28.31999969482422
294158,MSFT,2008-06-02,27.799999237060547
294159,MSFT,2008-06-03,27.309999465942383
294160,MSFT,2008-06-04,27.540000915527344
294161,MSFT,2008-06-05,28.299999237060547
294162,MSFT,2008-06-06,27.489999771118164
294163,MSFT,2008-06-09,27.709999084472656
294164,MSFT,2008-06-10,27.88999938964844
294165,MSFT,2008-06-11,27.1200008392334
294166,MSFT,2008-06-12,28.239999771118164
294167,MSFT,2008-06-13,29.06999969482422
294168,MSFT,2008-06-16,28.93000030517578
294169,MSFT,2008-06-17,28.799999237060547
294170,MSFT,2008-06-18,28.459999084472656
294171,MSFT,2008-06-19,28.93000030517578
294172,MSFT,2008-06-20,28.229999542236328
294173,MSFT,2008-06-23,27.96999931335449
294174,MSFT,2008-06-24,27.729999542236328
294175,MSFT,2008-06-25,28.350000381469727
294176,MSFT,2008-06-26,27.75
294177,MSFT,2008-06-27,27.6299991607666
294178,MSFT,2008-06-30,27.51000022888184
294179,MSFT,2008-07-01,26.8700008392334
294180,MSFT,2008-07-02,25.8799991607666
294181,MSFT,2008-07-03,25.979999542236328
294182,MSFT,2008-07-07,26.030000686645508
294183,MSFT,2008-07-08,25.850000381469727
294184,MSFT,2008-07-09,25.229999542236328
294185,MSFT,2008-07-10,25.450000762939453
294186,MSFT,2008-07-11,25.25
294187,MSFT,2008-07-14,25.149999618530277
294188,MSFT,2008-07-15,26.149999618530277
294189,MSFT,2008-07-16,27.26000022888184
294190,MSFT,2008-07-17,27.520000457763672
294191,MSFT,2008-07-18,25.86000061035156
294192,MSFT,2008-07-21,25.63999938964844
294193,MSFT,2008-07-22,25.799999237060547
294194,MSFT,2008-07-23,26.43000030517578
294195,MSFT,2008-07-24,25.440000534057617
294196,MSFT,2008-07-25,26.15999984741211
294197,MSFT,2008-07-28,25.5
294198,MSFT,2008-07-29,26.11000061035156
294199,MSFT,2008-07-30,26.229999542236328
294200,MSFT,2008-07-31,25.71999931335449
294201,MSFT,2008-08-01,25.440000534057617
294202,MSFT,2008-08-04,25.280000686645508
294203,MSFT,2008-08-05,26.209999084472656
294204,MSFT,2008-08-06,27.020000457763672
294205,MSFT,2008-08-07,27.38999938964844
294206,MSFT,2008-08-08,28.1299991607666
294207,MSFT,2008-08-11,27.899999618530277
294208,MSFT,2008-08-12,28.1200008392334
294209,MSFT,2008-08-13,27.90999984741211
294210,MSFT,2008-08-14,27.90999984741211
294211,MSFT,2008-08-15,27.809999465942383
294212,MSFT,2008-08-18,27.690000534057617
294213,MSFT,2008-08-19,27.31999969482422
294214,MSFT,2008-08-20,27.290000915527344
294215,MSFT,2008-08-21,27.18000030517578
294216,MSFT,2008-08-22,27.84000015258789
294217,MSFT,2008-08-25,27.65999984741211
294218,MSFT,2008-08-26,27.270000457763672
294219,MSFT,2008-08-27,27.559999465942383
294220,MSFT,2008-08-28,27.940000534057617
294221,MSFT,2008-08-29,27.290000915527344
294222,MSFT,2008-09-02,27.100000381469727
294223,MSFT,2008-09-03,26.899999618530277
294224,MSFT,2008-09-04,26.350000381469727
294225,MSFT,2008-09-05,25.649999618530277
294226,MSFT,2008-09-08,26.1200008392334
294227,MSFT,2008-09-09,26.100000381469727
294228,MSFT,2008-09-10,26.440000534057617
294229,MSFT,2008-09-11,27.34000015258789
294230,MSFT,2008-09-12,27.6200008392334
294231,MSFT,2008-09-15,26.81999969482422
294232,MSFT,2008-09-16,25.989999771118164
294233,MSFT,2008-09-17,24.56999969482422
294234,MSFT,2008-09-18,25.26000022888184
294235,MSFT,2008-09-19,25.15999984741211
294236,MSFT,2008-09-22,25.399999618530277
294237,MSFT,2008-09-23,25.440000534057617
294238,MSFT,2008-09-24,25.71999931335449
294239,MSFT,2008-09-25,26.61000061035156
294240,MSFT,2008-09-26,27.399999618530277
294241,MSFT,2008-09-29,25.01000022888184
294242,MSFT,2008-09-30,26.690000534057617
294243,MSFT,2008-10-01,26.479999542236328
294244,MSFT,2008-10-02,26.25
294245,MSFT,2008-10-03,26.31999969482422
294246,MSFT,2008-10-06,24.90999984741211
294247,MSFT,2008-10-07,23.229999542236328
294248,MSFT,2008-10-08,23.01000022888184
294249,MSFT,2008-10-09,22.299999237060547
294250,MSFT,2008-10-10,21.5
294251,MSFT,2008-10-13,25.5
294252,MSFT,2008-10-14,24.100000381469727
294253,MSFT,2008-10-15,22.65999984741211
294254,MSFT,2008-10-16,24.190000534057617
294255,MSFT,2008-10-17,23.93000030517578
294256,MSFT,2008-10-20,24.71999931335449
294257,MSFT,2008-10-21,23.36000061035156
294258,MSFT,2008-10-22,21.530000686645508
294259,MSFT,2008-10-23,22.31999969482422
294260,MSFT,2008-10-24,21.959999084472656
294261,MSFT,2008-10-27,21.18000030517578
294262,MSFT,2008-10-28,23.100000381469727
294263,MSFT,2008-10-29,23.0
294264,MSFT,2008-10-30,22.6299991607666
294265,MSFT,2008-10-31,22.32999992370605
294266,MSFT,2008-11-03,22.6200008392334
294267,MSFT,2008-11-04,23.530000686645508
294268,MSFT,2008-11-05,22.07999992370605
294269,MSFT,2008-11-06,20.8799991607666
294270,MSFT,2008-11-07,21.5
294271,MSFT,2008-11-10,21.299999237060547
294272,MSFT,2008-11-11,21.200000762939453
294273,MSFT,2008-11-12,20.299999237060547
294274,MSFT,2008-11-13,21.25
294275,MSFT,2008-11-14,20.059999465942383
294276,MSFT,2008-11-17,19.31999969482422
294277,MSFT,2008-11-18,19.6200008392334
294278,MSFT,2008-11-19,18.290000915527344
294279,MSFT,2008-11-20,17.530000686645508
294280,MSFT,2008-11-21,19.68000030517578
294281,MSFT,2008-11-24,20.690000534057617
294282,MSFT,2008-11-25,19.989999771118164
294283,MSFT,2008-11-26,20.489999771118164
294284,MSFT,2008-11-28,20.21999931335449
294285,MSFT,2008-12-01,18.61000061035156
294286,MSFT,2008-12-02,19.149999618530277
294287,MSFT,2008-12-03,19.8700008392334
294288,MSFT,2008-12-04,19.11000061035156
294289,MSFT,2008-12-05,19.8700008392334
294290,MSFT,2008-12-08,21.01000022888184
294291,MSFT,2008-12-09,20.600000381469727
294292,MSFT,2008-12-10,20.61000061035156
294293,MSFT,2008-12-11,19.450000762939453
294294,MSFT,2008-12-12,19.36000061035156
294295,MSFT,2008-12-15,19.040000915527344
294296,MSFT,2008-12-16,20.11000061035156
294297,MSFT,2008-12-17,19.65999984741211
294298,MSFT,2008-12-18,19.299999237060547
294299,MSFT,2008-12-19,19.1200008392334
294300,MSFT,2008-12-22,19.18000030517578
294301,MSFT,2008-12-23,19.280000686645508
294302,MSFT,2008-12-24,19.170000076293945
294303,MSFT,2008-12-26,19.1299991607666
294304,MSFT,2008-12-29,18.959999084472656
294305,MSFT,2008-12-30,19.34000015258789
294306,MSFT,2008-12-31,19.440000534057617
294307,MSFT,2009-01-02,20.32999992370605
294308,MSFT,2009-01-05,20.520000457763672
294309,MSFT,2009-01-06,20.76000022888184
294310,MSFT,2009-01-07,19.51000022888184
294311,MSFT,2009-01-08,20.1200008392334
294312,MSFT,2009-01-09,19.520000457763672
294313,MSFT,2009-01-12,19.46999931335449
294314,MSFT,2009-01-13,19.81999969482422
294315,MSFT,2009-01-14,19.09000015258789
294316,MSFT,2009-01-15,19.239999771118164
294317,MSFT,2009-01-16,19.709999084472656
294318,MSFT,2009-01-20,18.479999542236328
294319,MSFT,2009-01-21,19.3799991607666
294320,MSFT,2009-01-22,17.110000610351562
294321,MSFT,2009-01-23,17.200000762939453
294322,MSFT,2009-01-26,17.6299991607666
294323,MSFT,2009-01-27,17.65999984741211
294324,MSFT,2009-01-28,18.040000915527344
294325,MSFT,2009-01-29,17.59000015258789
294326,MSFT,2009-01-30,17.100000381469727
294327,MSFT,2009-02-02,17.829999923706055
294328,MSFT,2009-02-03,18.5
294329,MSFT,2009-02-04,18.6299991607666
294330,MSFT,2009-02-05,19.040000915527344
294331,MSFT,2009-02-06,19.65999984741211
294332,MSFT,2009-02-09,19.440000534057617
294333,MSFT,2009-02-10,18.799999237060547
294334,MSFT,2009-02-11,19.209999084472656
294335,MSFT,2009-02-12,19.26000022888184
294336,MSFT,2009-02-13,19.09000015258789
294337,MSFT,2009-02-17,18.09000015258789
294338,MSFT,2009-02-18,18.1200008392334
294339,MSFT,2009-02-19,17.90999984741211
294340,MSFT,2009-02-20,18.0
294341,MSFT,2009-02-23,17.209999084472656
294342,MSFT,2009-02-24,17.170000076293945
294343,MSFT,2009-02-25,16.959999084472656
294344,MSFT,2009-02-26,16.420000076293945
294345,MSFT,2009-02-27,16.149999618530273
294346,MSFT,2009-03-02,15.789999961853027
294347,MSFT,2009-03-03,15.880000114440918
294348,MSFT,2009-03-04,16.1200008392334
294349,MSFT,2009-03-05,15.270000457763672
294350,MSFT,2009-03-06,15.279999732971191
294351,MSFT,2009-03-09,15.149999618530272
294352,MSFT,2009-03-10,16.479999542236328
294353,MSFT,2009-03-11,17.110000610351562
294354,MSFT,2009-03-12,17.010000228881836
294355,MSFT,2009-03-13,16.649999618530273
294356,MSFT,2009-03-16,16.25
294357,MSFT,2009-03-17,16.899999618530273
294358,MSFT,2009-03-18,16.959999084472656
294359,MSFT,2009-03-19,17.139999389648438
294360,MSFT,2009-03-20,17.059999465942383
294361,MSFT,2009-03-23,18.32999992370605
294362,MSFT,2009-03-24,17.93000030517578
294363,MSFT,2009-03-25,17.8799991607666
294364,MSFT,2009-03-26,18.82999992370605
294365,MSFT,2009-03-27,18.1299991607666
294366,MSFT,2009-03-30,17.479999542236328
294367,MSFT,2009-03-31,18.3700008392334
294368,MSFT,2009-04-01,19.309999465942383
294369,MSFT,2009-04-02,19.290000915527344
294370,MSFT,2009-04-03,18.75
294371,MSFT,2009-04-06,18.76000022888184
294372,MSFT,2009-04-07,18.76000022888184
294373,MSFT,2009-04-08,19.190000534057617
294374,MSFT,2009-04-09,19.670000076293945
294375,MSFT,2009-04-13,19.59000015258789
294376,MSFT,2009-04-14,19.350000381469727
294377,MSFT,2009-04-15,18.82999992370605
294378,MSFT,2009-04-16,19.76000022888184
294379,MSFT,2009-04-17,19.200000762939453
294380,MSFT,2009-04-20,18.61000061035156
294381,MSFT,2009-04-21,18.96999931335449
294382,MSFT,2009-04-22,18.780000686645508
294383,MSFT,2009-04-23,18.920000076293945
294384,MSFT,2009-04-24,20.90999984741211
294385,MSFT,2009-04-27,20.399999618530277
294386,MSFT,2009-04-28,19.93000030517578
294387,MSFT,2009-04-29,20.25
294388,MSFT,2009-04-30,20.26000022888184
294389,MSFT,2009-05-01,20.239999771118164
294390,MSFT,2009-05-04,20.190000534057617
294391,MSFT,2009-05-05,19.790000915527344
294392,MSFT,2009-05-06,19.790000915527344
294393,MSFT,2009-05-07,19.31999969482422
294394,MSFT,2009-05-08,19.420000076293945
294395,MSFT,2009-05-11,19.31999969482422
294396,MSFT,2009-05-12,19.88999938964844
294397,MSFT,2009-05-13,19.75
294398,MSFT,2009-05-14,20.059999465942383
294399,MSFT,2009-05-15,20.21999931335449
294400,MSFT,2009-05-18,20.600000381469727
294401,MSFT,2009-05-19,20.309999465942383
294402,MSFT,2009-05-20,20.3799991607666
294403,MSFT,2009-05-21,19.81999969482422
294404,MSFT,2009-05-22,19.75
294405,MSFT,2009-05-26,20.34000015258789
294406,MSFT,2009-05-27,20.1299991607666
294407,MSFT,2009-05-28,20.450000762939453
294408,MSFT,2009-05-29,20.88999938964844
294409,MSFT,2009-06-01,21.399999618530277
294410,MSFT,2009-06-02,21.399999618530277
294411,MSFT,2009-06-03,21.729999542236328
294412,MSFT,2009-06-04,21.82999992370605
294413,MSFT,2009-06-05,22.13999938964844
294414,MSFT,2009-06-08,22.049999237060547
294415,MSFT,2009-06-09,22.07999992370605
294416,MSFT,2009-06-10,22.549999237060547
294417,MSFT,2009-06-11,22.82999992370605
294418,MSFT,2009-06-12,23.32999992370605
294419,MSFT,2009-06-15,23.420000076293945
294420,MSFT,2009-06-16,23.450000762939453
294421,MSFT,2009-06-17,23.68000030517578
294422,MSFT,2009-06-18,23.5
294423,MSFT,2009-06-19,24.06999969482422
294424,MSFT,2009-06-22,23.280000686645508
294425,MSFT,2009-06-23,23.34000015258789
294426,MSFT,2009-06-24,23.46999931335449
294427,MSFT,2009-06-25,23.790000915527344
294428,MSFT,2009-06-26,23.350000381469727
294429,MSFT,2009-06-29,23.86000061035156
294430,MSFT,2009-06-30,23.770000457763672
294431,MSFT,2009-07-01,24.040000915527344
294432,MSFT,2009-07-02,23.3700008392334
294433,MSFT,2009-07-06,23.200000762939453
294434,MSFT,2009-07-07,22.530000686645508
294435,MSFT,2009-07-08,22.559999465942383
294436,MSFT,2009-07-09,22.440000534057617
294437,MSFT,2009-07-10,22.38999938964844
294438,MSFT,2009-07-13,23.229999542236328
294439,MSFT,2009-07-14,23.11000061035156
294440,MSFT,2009-07-15,24.1200008392334
294441,MSFT,2009-07-16,24.440000534057617
294442,MSFT,2009-07-17,24.290000915527344
294443,MSFT,2009-07-20,24.530000686645508
294444,MSFT,2009-07-21,24.82999992370605
294445,MSFT,2009-07-22,24.799999237060547
294446,MSFT,2009-07-23,25.559999465942383
294447,MSFT,2009-07-24,23.450000762939453
294448,MSFT,2009-07-27,23.11000061035156
294449,MSFT,2009-07-28,23.46999931335449
294450,MSFT,2009-07-29,23.799999237060547
294451,MSFT,2009-07-30,23.809999465942383
294452,MSFT,2009-07-31,23.520000457763672
294453,MSFT,2009-08-03,23.82999992370605
294454,MSFT,2009-08-04,23.770000457763672
294455,MSFT,2009-08-05,23.809999465942383
294456,MSFT,2009-08-06,23.459999084472656
294457,MSFT,2009-08-07,23.559999465942383
294458,MSFT,2009-08-10,23.420000076293945
294459,MSFT,2009-08-11,23.1299991607666
294460,MSFT,2009-08-12,23.530000686645508
294461,MSFT,2009-08-13,23.6200008392334
294462,MSFT,2009-08-14,23.690000534057617
294463,MSFT,2009-08-17,23.25
294464,MSFT,2009-08-18,23.57999992370605
294465,MSFT,2009-08-19,23.649999618530277
294466,MSFT,2009-08-20,23.670000076293945
294467,MSFT,2009-08-21,24.40999984741211
294468,MSFT,2009-08-24,24.63999938964844
294469,MSFT,2009-08-25,24.63999938964844
294470,MSFT,2009-08-26,24.549999237060547
294471,MSFT,2009-08-27,24.690000534057617
294472,MSFT,2009-08-28,24.68000030517578
294473,MSFT,2009-08-31,24.649999618530277
294474,MSFT,2009-09-01,24.0
294475,MSFT,2009-09-02,23.86000061035156
294476,MSFT,2009-09-03,24.11000061035156
294477,MSFT,2009-09-04,24.6200008392334
294478,MSFT,2009-09-08,24.81999969482422
294479,MSFT,2009-09-09,24.780000686645508
294480,MSFT,2009-09-10,25.0
294481,MSFT,2009-09-11,24.86000061035156
294482,MSFT,2009-09-14,25.0
294483,MSFT,2009-09-15,25.200000762939453
294484,MSFT,2009-09-16,25.200000762939453
294485,MSFT,2009-09-17,25.299999237060547
294486,MSFT,2009-09-18,25.26000022888184
294487,MSFT,2009-09-21,25.299999237060547
294488,MSFT,2009-09-22,25.770000457763672
294489,MSFT,2009-09-23,25.709999084472656
294490,MSFT,2009-09-24,25.940000534057617
294491,MSFT,2009-09-25,25.549999237060547
294492,MSFT,2009-09-28,25.82999992370605
294493,MSFT,2009-09-29,25.75
294494,MSFT,2009-09-30,25.71999931335449
294495,MSFT,2009-10-01,24.8799991607666
294496,MSFT,2009-10-02,24.959999084472656
294497,MSFT,2009-10-05,24.63999938964844
294498,MSFT,2009-10-06,25.11000061035156
294499,MSFT,2009-10-07,25.100000381469727
294500,MSFT,2009-10-08,25.670000076293945
294501,MSFT,2009-10-09,25.549999237060547
294502,MSFT,2009-10-12,25.71999931335449
294503,MSFT,2009-10-13,25.809999465942383
294504,MSFT,2009-10-14,25.959999084472656
294505,MSFT,2009-10-15,26.709999084472656
294506,MSFT,2009-10-16,26.5
294507,MSFT,2009-10-19,26.36000061035156
294508,MSFT,2009-10-20,26.3700008392334
294509,MSFT,2009-10-21,26.57999992370605
294510,MSFT,2009-10-22,26.59000015258789
294511,MSFT,2009-10-23,28.020000457763672
294512,MSFT,2009-10-26,28.68000030517578
294513,MSFT,2009-10-27,28.59000015258789
294514,MSFT,2009-10-28,28.020000457763672
294515,MSFT,2009-10-29,28.21999931335449
294516,MSFT,2009-10-30,27.729999542236328
294517,MSFT,2009-11-02,27.8799991607666
294518,MSFT,2009-11-03,27.530000686645508
294519,MSFT,2009-11-04,28.059999465942383
294520,MSFT,2009-11-05,28.46999931335449
294521,MSFT,2009-11-06,28.520000457763672
294522,MSFT,2009-11-09,28.989999771118164
294523,MSFT,2009-11-10,29.01000022888184
294524,MSFT,2009-11-11,29.1200008392334
294525,MSFT,2009-11-12,29.36000061035156
294526,MSFT,2009-11-13,29.6299991607666
294527,MSFT,2009-11-16,29.540000915527344
294528,MSFT,2009-11-17,30.0
294529,MSFT,2009-11-18,30.11000061035156
294530,MSFT,2009-11-19,29.780000686645508
294531,MSFT,2009-11-20,29.6200008392334
294532,MSFT,2009-11-23,29.940000534057617
294533,MSFT,2009-11-24,29.90999984741211
294534,MSFT,2009-11-25,29.790000915527344
294535,MSFT,2009-11-27,29.21999931335449
294536,MSFT,2009-11-30,29.40999984741211
294537,MSFT,2009-12-01,30.01000022888184
294538,MSFT,2009-12-02,29.780000686645508
294539,MSFT,2009-12-03,29.82999992370605
294540,MSFT,2009-12-04,29.979999542236328
294541,MSFT,2009-12-07,29.790000915527344
294542,MSFT,2009-12-08,29.56999969482422
294543,MSFT,2009-12-09,29.709999084472656
294544,MSFT,2009-12-10,29.8700008392334
294545,MSFT,2009-12-11,29.850000381469727
294546,MSFT,2009-12-14,30.11000061035156
294547,MSFT,2009-12-15,30.020000457763672
294548,MSFT,2009-12-16,30.100000381469727
294549,MSFT,2009-12-17,29.600000381469727
294550,MSFT,2009-12-18,30.36000061035156
294551,MSFT,2009-12-21,30.520000457763672
294552,MSFT,2009-12-22,30.81999969482422
294553,MSFT,2009-12-23,30.920000076293945
294554,MSFT,2009-12-24,31.0
294555,MSFT,2009-12-28,31.170000076293945
294556,MSFT,2009-12-29,31.38999938964844
294557,MSFT,2009-12-30,30.959999084472656
294558,MSFT,2009-12-31,30.479999542236328
294559,MSFT,2010-01-04,30.950000762939453
294560,MSFT,2010-01-05,30.959999084472656
294561,MSFT,2010-01-06,30.770000457763672
294562,MSFT,2010-01-07,30.450000762939453
294563,MSFT,2010-01-08,30.65999984741211
294564,MSFT,2010-01-11,30.270000457763672
294565,MSFT,2010-01-12,30.06999969482422
294566,MSFT,2010-01-13,30.350000381469727
294567,MSFT,2010-01-14,30.959999084472656
294568,MSFT,2010-01-15,30.86000061035156
294569,MSFT,2010-01-19,31.100000381469727
294570,MSFT,2010-01-20,30.59000015258789
294571,MSFT,2010-01-21,30.01000022888184
294572,MSFT,2010-01-22,28.959999084472656
294573,MSFT,2010-01-25,29.31999969482422
294574,MSFT,2010-01-26,29.5
294575,MSFT,2010-01-27,29.670000076293945
294576,MSFT,2010-01-28,29.15999984741211
294577,MSFT,2010-01-29,28.18000030517578
294578,MSFT,2010-02-01,28.40999984741211
294579,MSFT,2010-02-02,28.459999084472656
294580,MSFT,2010-02-03,28.6299991607666
294581,MSFT,2010-02-04,27.84000015258789
294582,MSFT,2010-02-05,28.020000457763672
294583,MSFT,2010-02-08,27.71999931335449
294584,MSFT,2010-02-09,28.01000022888184
294585,MSFT,2010-02-10,27.989999771118164
294586,MSFT,2010-02-11,28.1200008392334
294587,MSFT,2010-02-12,27.93000030517578
294588,MSFT,2010-02-16,28.350000381469727
294589,MSFT,2010-02-17,28.59000015258789
294590,MSFT,2010-02-18,28.96999931335449
294591,MSFT,2010-02-19,28.770000457763672
294592,MSFT,2010-02-22,28.729999542236328
294593,MSFT,2010-02-23,28.32999992370605
294594,MSFT,2010-02-24,28.6299991607666
294595,MSFT,2010-02-25,28.600000381469727
294596,MSFT,2010-02-26,28.670000076293945
294597,MSFT,2010-03-01,29.020000457763672
294598,MSFT,2010-03-02,28.459999084472656
294599,MSFT,2010-03-03,28.459999084472656
294600,MSFT,2010-03-04,28.6299991607666
294601,MSFT,2010-03-05,28.59000015258789
294602,MSFT,2010-03-08,28.6299991607666
294603,MSFT,2010-03-09,28.799999237060547
294604,MSFT,2010-03-10,28.96999931335449
294605,MSFT,2010-03-11,29.18000030517578
294606,MSFT,2010-03-12,29.270000457763672
294607,MSFT,2010-03-15,29.290000915527344
294608,MSFT,2010-03-16,29.3700008392334
294609,MSFT,2010-03-17,29.6299991607666
294610,MSFT,2010-03-18,29.61000061035156
294611,MSFT,2010-03-19,29.59000015258789
294612,MSFT,2010-03-22,29.600000381469727
294613,MSFT,2010-03-23,29.8799991607666
294614,MSFT,2010-03-24,29.649999618530277
294615,MSFT,2010-03-25,30.01000022888184
294616,MSFT,2010-03-26,29.65999984741211
294617,MSFT,2010-03-29,29.59000015258789
294618,MSFT,2010-03-30,29.770000457763672
294619,MSFT,2010-03-31,29.290000915527344
294620,MSFT,2010-04-01,29.15999984741211
294621,MSFT,2010-04-05,29.270000457763672
294622,MSFT,2010-04-06,29.31999969482422
294623,MSFT,2010-04-07,29.350000381469727
294624,MSFT,2010-04-08,29.920000076293945
294625,MSFT,2010-04-09,30.34000015258789
294626,MSFT,2010-04-12,30.31999969482422
294627,MSFT,2010-04-13,30.450000762939453
294628,MSFT,2010-04-14,30.81999969482422
294629,MSFT,2010-04-15,30.8700008392334
294630,MSFT,2010-04-16,30.670000076293945
294631,MSFT,2010-04-19,31.040000915527344
294632,MSFT,2010-04-20,31.36000061035156
294633,MSFT,2010-04-21,31.32999992370605
294634,MSFT,2010-04-22,31.38999938964844
294635,MSFT,2010-04-23,30.959999084472656
294636,MSFT,2010-04-26,31.11000061035156
294637,MSFT,2010-04-27,30.850000381469727
294638,MSFT,2010-04-28,30.90999984741211
294639,MSFT,2010-04-29,31.0
294640,MSFT,2010-04-30,30.540000915527344
294641,MSFT,2010-05-03,30.86000061035156
294642,MSFT,2010-05-04,30.1299991607666
294643,MSFT,2010-05-05,29.850000381469727
294644,MSFT,2010-05-06,28.979999542236328
294645,MSFT,2010-05-07,28.209999084472656
294646,MSFT,2010-05-10,28.940000534057617
294647,MSFT,2010-05-11,28.8799991607666
294648,MSFT,2010-05-12,29.440000534057617
294649,MSFT,2010-05-13,29.239999771118164
294650,MSFT,2010-05-14,28.93000030517578
294651,MSFT,2010-05-17,28.940000534057617
294652,MSFT,2010-05-18,28.600000381469727
294653,MSFT,2010-05-19,28.239999771118164
294654,MSFT,2010-05-20,27.11000061035156
294655,MSFT,2010-05-21,26.84000015258789
294656,MSFT,2010-05-24,26.270000457763672
294657,MSFT,2010-05-25,26.06999969482422
294658,MSFT,2010-05-26,25.01000022888184
294659,MSFT,2010-05-27,26.0
294660,MSFT,2010-05-28,25.799999237060547
294661,MSFT,2010-06-01,25.88999938964844
294662,MSFT,2010-06-02,26.459999084472656
294663,MSFT,2010-06-03,26.86000061035156
294664,MSFT,2010-06-04,25.790000915527344
294665,MSFT,2010-06-07,25.290000915527344
294666,MSFT,2010-06-08,25.11000061035156
294667,MSFT,2010-06-09,24.790000915527344
294668,MSFT,2010-06-10,25.0
294669,MSFT,2010-06-11,25.65999984741211
294670,MSFT,2010-06-14,25.5
294671,MSFT,2010-06-15,26.57999992370605
294672,MSFT,2010-06-16,26.31999969482422
294673,MSFT,2010-06-17,26.3700008392334
294674,MSFT,2010-06-18,26.440000534057617
294675,MSFT,2010-06-21,25.950000762939453
294676,MSFT,2010-06-22,25.770000457763672
294677,MSFT,2010-06-23,25.309999465942383
294678,MSFT,2010-06-24,25.0
294679,MSFT,2010-06-25,24.530000686645508
294680,MSFT,2010-06-28,24.309999465942383
294681,MSFT,2010-06-29,23.309999465942383
294682,MSFT,2010-06-30,23.01000022888184
294683,MSFT,2010-07-01,23.15999984741211
294684,MSFT,2010-07-02,23.270000457763672
294685,MSFT,2010-07-06,23.81999969482422
294686,MSFT,2010-07-07,24.299999237060547
294687,MSFT,2010-07-08,24.40999984741211
294688,MSFT,2010-07-09,24.270000457763672
294689,MSFT,2010-07-12,24.82999992370605
294690,MSFT,2010-07-13,25.1299991607666
294691,MSFT,2010-07-14,25.440000534057617
294692,MSFT,2010-07-15,25.51000022888184
294693,MSFT,2010-07-16,24.88999938964844
294694,MSFT,2010-07-19,25.229999542236328
294695,MSFT,2010-07-20,25.479999542236328
294696,MSFT,2010-07-21,25.1200008392334
294697,MSFT,2010-07-22,25.84000015258789
294698,MSFT,2010-07-23,25.809999465942383
294699,MSFT,2010-07-26,26.100000381469727
294700,MSFT,2010-07-27,26.15999984741211
294701,MSFT,2010-07-28,25.950000762939453
294702,MSFT,2010-07-29,26.030000686645508
294703,MSFT,2010-07-30,25.809999465942383
294704,MSFT,2010-08-02,26.32999992370605
294705,MSFT,2010-08-03,26.15999984741211
294706,MSFT,2010-08-04,25.729999542236328
294707,MSFT,2010-08-05,25.3700008392334
294708,MSFT,2010-08-06,25.549999237060547
294709,MSFT,2010-08-09,25.61000061035156
294710,MSFT,2010-08-10,25.06999969482422
294711,MSFT,2010-08-11,24.86000061035156
294712,MSFT,2010-08-12,24.489999771118164
294713,MSFT,2010-08-13,24.399999618530277
294714,MSFT,2010-08-16,24.5
294715,MSFT,2010-08-17,24.709999084472656
294716,MSFT,2010-08-18,24.81999969482422
294717,MSFT,2010-08-19,24.440000534057617
294718,MSFT,2010-08-20,24.229999542236328
294719,MSFT,2010-08-23,24.280000686645508
294720,MSFT,2010-08-24,24.040000915527344
294721,MSFT,2010-08-25,24.100000381469727
294722,MSFT,2010-08-26,23.81999969482422
294723,MSFT,2010-08-27,23.93000030517578
294724,MSFT,2010-08-30,23.63999938964844
294725,MSFT,2010-08-31,23.46999931335449
294726,MSFT,2010-09-01,23.899999618530277
294727,MSFT,2010-09-02,23.940000534057617
294728,MSFT,2010-09-03,24.290000915527344
294729,MSFT,2010-09-07,23.959999084472656
294730,MSFT,2010-09-08,23.93000030517578
294731,MSFT,2010-09-09,24.01000022888184
294732,MSFT,2010-09-10,23.850000381469727
294733,MSFT,2010-09-13,25.11000061035156
294734,MSFT,2010-09-14,25.030000686645508
294735,MSFT,2010-09-15,25.1200008392334
294736,MSFT,2010-09-16,25.32999992370605
294737,MSFT,2010-09-17,25.21999931335449
294738,MSFT,2010-09-20,25.43000030517578
294739,MSFT,2010-09-21,25.149999618530277
294740,MSFT,2010-09-22,24.61000061035156
294741,MSFT,2010-09-23,24.43000030517578
294742,MSFT,2010-09-24,24.780000686645508
294743,MSFT,2010-09-27,24.729999542236328
294744,MSFT,2010-09-28,24.68000030517578
294745,MSFT,2010-09-29,24.5
294746,MSFT,2010-09-30,24.489999771118164
294747,MSFT,2010-10-01,24.3799991607666
294748,MSFT,2010-10-04,23.90999984741211
294749,MSFT,2010-10-05,24.350000381469727
294750,MSFT,2010-10-06,24.43000030517578
294751,MSFT,2010-10-07,24.530000686645508
294752,MSFT,2010-10-08,24.56999969482422
294753,MSFT,2010-10-11,24.59000015258789
294754,MSFT,2010-10-12,24.82999992370605
294755,MSFT,2010-10-13,25.34000015258789
294756,MSFT,2010-10-14,25.229999542236328
294757,MSFT,2010-10-15,25.540000915527344
294758,MSFT,2010-10-18,25.81999969482422
294759,MSFT,2010-10-19,25.100000381469727
294760,MSFT,2010-10-20,25.309999465942383
294761,MSFT,2010-10-21,25.420000076293945
294762,MSFT,2010-10-22,25.3799991607666
294763,MSFT,2010-10-25,25.190000534057617
294764,MSFT,2010-10-26,25.899999618530277
294765,MSFT,2010-10-27,26.049999237060547
294766,MSFT,2010-10-28,26.280000686645508
294767,MSFT,2010-10-29,26.670000076293945
294768,MSFT,2010-11-01,26.950000762939453
294769,MSFT,2010-11-02,27.38999938964844
294770,MSFT,2010-11-03,27.030000686645508
294771,MSFT,2010-11-04,27.13999938964844
294772,MSFT,2010-11-05,26.850000381469727
294773,MSFT,2010-11-08,26.809999465942383
294774,MSFT,2010-11-09,26.950000762939453
294775,MSFT,2010-11-10,26.940000534057617
294776,MSFT,2010-11-11,26.68000030517578
294777,MSFT,2010-11-12,26.270000457763672
294778,MSFT,2010-11-15,26.200000762939453
294779,MSFT,2010-11-16,25.809999465942383
294780,MSFT,2010-11-17,25.56999969482422
294781,MSFT,2010-11-18,25.84000015258789
294782,MSFT,2010-11-19,25.690000534057617
294783,MSFT,2010-11-22,25.729999542236328
294784,MSFT,2010-11-23,25.1200008392334
294785,MSFT,2010-11-24,25.3700008392334
294786,MSFT,2010-11-26,25.25
294787,MSFT,2010-11-29,25.309999465942383
294788,MSFT,2010-11-30,25.26000022888184
294789,MSFT,2010-12-01,26.040000915527344
294790,MSFT,2010-12-02,26.88999938964844
294791,MSFT,2010-12-03,27.020000457763672
294792,MSFT,2010-12-06,26.84000015258789
294793,MSFT,2010-12-07,26.8700008392334
294794,MSFT,2010-12-08,27.229999542236328
294795,MSFT,2010-12-09,27.07999992370605
294796,MSFT,2010-12-10,27.34000015258789
294797,MSFT,2010-12-13,27.25
294798,MSFT,2010-12-14,27.6200008392334
294799,MSFT,2010-12-15,27.850000381469727
294800,MSFT,2010-12-16,27.989999771118164
294801,MSFT,2010-12-17,27.899999618530277
294802,MSFT,2010-12-20,27.809999465942383
294803,MSFT,2010-12-21,28.06999969482422
294804,MSFT,2010-12-22,28.190000534057617
294805,MSFT,2010-12-23,28.299999237060547
294806,MSFT,2010-12-27,28.06999969482422
294807,MSFT,2010-12-28,28.01000022888184
294808,MSFT,2010-12-29,27.96999931335449
294809,MSFT,2010-12-30,27.850000381469727
294810,MSFT,2010-12-31,27.90999984741211
294811,MSFT,2011-01-03,27.979999542236328
294812,MSFT,2011-01-04,28.09000015258789
294813,MSFT,2011-01-05,28.0
294814,MSFT,2011-01-06,28.81999969482422
294815,MSFT,2011-01-07,28.600000381469727
294816,MSFT,2011-01-10,28.21999931335449
294817,MSFT,2011-01-11,28.11000061035156
294818,MSFT,2011-01-12,28.549999237060547
294819,MSFT,2011-01-13,28.190000534057617
294820,MSFT,2011-01-14,28.299999237060547
294821,MSFT,2011-01-18,28.65999984741211
294822,MSFT,2011-01-19,28.46999931335449
294823,MSFT,2011-01-20,28.350000381469727
294824,MSFT,2011-01-21,28.020000457763672
294825,MSFT,2011-01-24,28.3799991607666
294826,MSFT,2011-01-25,28.450000762939453
294827,MSFT,2011-01-26,28.780000686645508
294828,MSFT,2011-01-27,28.8700008392334
294829,MSFT,2011-01-28,27.75
294830,MSFT,2011-01-31,27.729999542236328
294831,MSFT,2011-02-01,27.989999771118164
294832,MSFT,2011-02-02,27.940000534057617
294833,MSFT,2011-02-03,27.649999618530277
294834,MSFT,2011-02-04,27.770000457763672
294835,MSFT,2011-02-07,28.200000762939453
294836,MSFT,2011-02-08,28.280000686645508
294837,MSFT,2011-02-09,27.96999931335449
294838,MSFT,2011-02-10,27.5
294839,MSFT,2011-02-11,27.25
294840,MSFT,2011-02-14,27.229999542236328
294841,MSFT,2011-02-15,26.959999084472656
294842,MSFT,2011-02-16,27.020000457763672
294843,MSFT,2011-02-17,27.209999084472656
294844,MSFT,2011-02-18,27.059999465942383
294845,MSFT,2011-02-22,26.59000015258789
294846,MSFT,2011-02-23,26.59000015258789
294847,MSFT,2011-02-24,26.770000457763672
294848,MSFT,2011-02-25,26.549999237060547
294849,MSFT,2011-02-28,26.57999992370605
294850,MSFT,2011-03-01,26.15999984741211
294851,MSFT,2011-03-02,26.07999992370605
294852,MSFT,2011-03-03,26.200000762939453
294853,MSFT,2011-03-04,25.950000762939453
294854,MSFT,2011-03-07,25.71999931335449
294855,MSFT,2011-03-08,25.90999984741211
294856,MSFT,2011-03-09,25.88999938964844
294857,MSFT,2011-03-10,25.40999984741211
294858,MSFT,2011-03-11,25.68000030517578
294859,MSFT,2011-03-14,25.690000534057617
294860,MSFT,2011-03-15,25.38999938964844
294861,MSFT,2011-03-16,24.790000915527344
294862,MSFT,2011-03-17,24.780000686645508
294863,MSFT,2011-03-18,24.799999237060547
294864,MSFT,2011-03-21,25.32999992370605
294865,MSFT,2011-03-22,25.299999237060547
294866,MSFT,2011-03-23,25.540000915527344
294867,MSFT,2011-03-24,25.809999465942383
294868,MSFT,2011-03-25,25.6200008392334
294869,MSFT,2011-03-28,25.40999984741211
294870,MSFT,2011-03-29,25.489999771118164
294871,MSFT,2011-03-30,25.61000061035156
294872,MSFT,2011-03-31,25.38999938964844
294873,MSFT,2011-04-01,25.479999542236328
294874,MSFT,2011-04-04,25.549999237060547
294875,MSFT,2011-04-05,25.780000686645508
294876,MSFT,2011-04-06,26.149999618530277
294877,MSFT,2011-04-07,26.200000762939453
294878,MSFT,2011-04-08,26.06999969482422
294879,MSFT,2011-04-11,25.979999542236328
294880,MSFT,2011-04-12,25.63999938964844
294881,MSFT,2011-04-13,25.6299991607666
294882,MSFT,2011-04-14,25.420000076293945
294883,MSFT,2011-04-15,25.3700008392334
294884,MSFT,2011-04-18,25.07999992370605
294885,MSFT,2011-04-19,25.149999618530277
294886,MSFT,2011-04-20,25.76000022888184
294887,MSFT,2011-04-21,25.520000457763672
294888,MSFT,2011-04-25,25.61000061035156
294889,MSFT,2011-04-26,26.190000534057617
294890,MSFT,2011-04-27,26.3799991607666
294891,MSFT,2011-04-28,26.709999084472656
294892,MSFT,2011-04-29,25.920000076293945
294893,MSFT,2011-05-02,25.65999984741211
294894,MSFT,2011-05-03,25.809999465942383
294895,MSFT,2011-05-04,26.059999465942383
294896,MSFT,2011-05-05,25.790000915527344
294897,MSFT,2011-05-06,25.8700008392334
294898,MSFT,2011-05-09,25.82999992370605
294899,MSFT,2011-05-10,25.670000076293945
294900,MSFT,2011-05-11,25.36000061035156
294901,MSFT,2011-05-12,25.31999969482422
294902,MSFT,2011-05-13,25.030000686645508
294903,MSFT,2011-05-16,24.56999969482422
294904,MSFT,2011-05-17,24.520000457763672
294905,MSFT,2011-05-18,24.690000534057617
294906,MSFT,2011-05-19,24.71999931335449
294907,MSFT,2011-05-20,24.489999771118164
294908,MSFT,2011-05-23,24.170000076293945
294909,MSFT,2011-05-24,24.149999618530277
294910,MSFT,2011-05-25,24.190000534057617
294911,MSFT,2011-05-26,24.670000076293945
294912,MSFT,2011-05-27,24.76000022888184
294913,MSFT,2011-05-31,25.01000022888184
294914,MSFT,2011-06-01,24.43000030517578
294915,MSFT,2011-06-02,24.21999931335449
294916,MSFT,2011-06-03,23.90999984741211
294917,MSFT,2011-06-06,24.01000022888184
294918,MSFT,2011-06-07,24.059999465942383
294919,MSFT,2011-06-08,23.940000534057617
294920,MSFT,2011-06-09,23.959999084472656
294921,MSFT,2011-06-10,23.709999084472656
294922,MSFT,2011-06-13,24.040000915527344
294923,MSFT,2011-06-14,24.21999931335449
294924,MSFT,2011-06-15,23.739999771118164
294925,MSFT,2011-06-16,24.0
294926,MSFT,2011-06-17,24.26000022888184
294927,MSFT,2011-06-20,24.46999931335449
294928,MSFT,2011-06-21,24.76000022888184
294929,MSFT,2011-06-22,24.649999618530277
294930,MSFT,2011-06-23,24.6299991607666
294931,MSFT,2011-06-24,24.299999237060547
294932,MSFT,2011-06-27,25.200000762939453
294933,MSFT,2011-06-28,25.799999237060547
294934,MSFT,2011-06-29,25.6200008392334
294935,MSFT,2011-06-30,26.0
294936,MSFT,2011-07-01,26.020000457763672
294937,MSFT,2011-07-05,26.030000686645508
294938,MSFT,2011-07-06,26.32999992370605
294939,MSFT,2011-07-07,26.770000457763672
294940,MSFT,2011-07-08,26.920000076293945
294941,MSFT,2011-07-11,26.6299991607666
294942,MSFT,2011-07-12,26.540000915527344
294943,MSFT,2011-07-13,26.6299991607666
294944,MSFT,2011-07-14,26.46999931335449
294945,MSFT,2011-07-15,26.780000686645508
294946,MSFT,2011-07-18,26.59000015258789
294947,MSFT,2011-07-19,27.540000915527344
294948,MSFT,2011-07-20,27.059999465942383
294949,MSFT,2011-07-21,27.100000381469727
294950,MSFT,2011-07-22,27.530000686645508
294951,MSFT,2011-07-25,27.90999984741211
294952,MSFT,2011-07-26,28.07999992370605
294953,MSFT,2011-07-27,27.32999992370605
294954,MSFT,2011-07-28,27.71999931335449
294955,MSFT,2011-07-29,27.399999618530277
294956,MSFT,2011-08-01,27.270000457763672
294957,MSFT,2011-08-02,26.799999237060547
294958,MSFT,2011-08-03,26.920000076293945
294959,MSFT,2011-08-04,25.940000534057617
294960,MSFT,2011-08-05,25.68000030517578
294961,MSFT,2011-08-08,24.479999542236328
294962,MSFT,2011-08-09,25.57999992370605
294963,MSFT,2011-08-10,24.200000762939453
294964,MSFT,2011-08-11,25.190000534057617
294965,MSFT,2011-08-12,25.100000381469727
294966,MSFT,2011-08-15,25.51000022888184
294967,MSFT,2011-08-16,25.350000381469727
294968,MSFT,2011-08-17,25.25
294969,MSFT,2011-08-18,24.670000076293945
294970,MSFT,2011-08-19,24.049999237060547
294971,MSFT,2011-08-22,23.979999542236328
294972,MSFT,2011-08-23,24.71999931335449
294973,MSFT,2011-08-24,24.899999618530277
294974,MSFT,2011-08-25,24.56999969482422
294975,MSFT,2011-08-26,25.25
294976,MSFT,2011-08-29,25.84000015258789
294977,MSFT,2011-08-30,26.229999542236328
294978,MSFT,2011-08-31,26.600000381469727
294979,MSFT,2011-09-01,26.209999084472656
294980,MSFT,2011-09-02,25.799999237060547
294981,MSFT,2011-09-06,25.51000022888184
294982,MSFT,2011-09-07,26.0
294983,MSFT,2011-09-08,26.21999931335449
294984,MSFT,2011-09-09,25.739999771118164
294985,MSFT,2011-09-12,25.88999938964844
294986,MSFT,2011-09-13,26.040000915527344
294987,MSFT,2011-09-14,26.5
294988,MSFT,2011-09-15,26.989999771118164
294989,MSFT,2011-09-16,27.1200008392334
294990,MSFT,2011-09-19,27.209999084472656
294991,MSFT,2011-09-20,26.979999542236328
294992,MSFT,2011-09-21,25.989999771118164
294993,MSFT,2011-09-22,25.059999465942383
294994,MSFT,2011-09-23,25.059999465942383
294995,MSFT,2011-09-26,25.440000534057617
294996,MSFT,2011-09-27,25.670000076293945
294997,MSFT,2011-09-28,25.57999992370605
294998,MSFT,2011-09-29,25.450000762939453
294999,MSFT,2011-09-30,24.88999938964844
295000,MSFT,2011-10-03,24.530000686645508
295001,MSFT,2011-10-04,25.34000015258789
295002,MSFT,2011-10-05,25.88999938964844
295003,MSFT,2011-10-06,26.34000015258789
295004,MSFT,2011-10-07,26.25
295005,MSFT,2011-10-10,26.940000534057617
295006,MSFT,2011-10-11,27.0
295007,MSFT,2011-10-12,26.959999084472656
295008,MSFT,2011-10-13,27.18000030517578
295009,MSFT,2011-10-14,27.270000457763672
295010,MSFT,2011-10-17,26.979999542236328
295011,MSFT,2011-10-18,27.309999465942383
295012,MSFT,2011-10-19,27.1299991607666
295013,MSFT,2011-10-20,27.040000915527344
295014,MSFT,2011-10-21,27.15999984741211
295015,MSFT,2011-10-24,27.190000534057617
295016,MSFT,2011-10-25,26.809999465942383
295017,MSFT,2011-10-26,26.59000015258789
295018,MSFT,2011-10-27,27.25
295019,MSFT,2011-10-28,26.979999542236328
295020,MSFT,2011-10-31,26.6299991607666
295021,MSFT,2011-11-01,25.989999771118164
295022,MSFT,2011-11-02,26.01000022888184
295023,MSFT,2011-11-03,26.530000686645508
295024,MSFT,2011-11-04,26.25
295025,MSFT,2011-11-07,26.799999237060547
295026,MSFT,2011-11-08,27.15999984741211
295027,MSFT,2011-11-09,26.200000762939453
295028,MSFT,2011-11-10,26.280000686645508
295029,MSFT,2011-11-11,26.90999984741211
295030,MSFT,2011-11-14,26.76000022888184
295031,MSFT,2011-11-15,26.739999771118164
295032,MSFT,2011-11-16,26.06999969482422
295033,MSFT,2011-11-17,25.540000915527344
295034,MSFT,2011-11-18,25.299999237060547
295035,MSFT,2011-11-21,25.0
295036,MSFT,2011-11-22,24.790000915527344
295037,MSFT,2011-11-23,24.46999931335449
295038,MSFT,2011-11-25,24.299999237060547
295039,MSFT,2011-11-28,24.8700008392334
295040,MSFT,2011-11-29,24.84000015258789
295041,MSFT,2011-11-30,25.57999992370605
295042,MSFT,2011-12-01,25.280000686645508
295043,MSFT,2011-12-02,25.21999931335449
295044,MSFT,2011-12-05,25.700000762939453
295045,MSFT,2011-12-06,25.65999984741211
295046,MSFT,2011-12-07,25.600000381469727
295047,MSFT,2011-12-08,25.399999618530277
295048,MSFT,2011-12-09,25.700000762939453
295049,MSFT,2011-12-12,25.51000022888184
295050,MSFT,2011-12-13,25.76000022888184
295051,MSFT,2011-12-14,25.59000015258789
295052,MSFT,2011-12-15,25.559999465942383
295053,MSFT,2011-12-16,26.0
295054,MSFT,2011-12-19,25.530000686645508
295055,MSFT,2011-12-20,26.030000686645508
295056,MSFT,2011-12-21,25.76000022888184
295057,MSFT,2011-12-22,25.809999465942383
295058,MSFT,2011-12-23,26.030000686645508
295059,MSFT,2011-12-27,26.040000915527344
295060,MSFT,2011-12-28,25.81999969482422
295061,MSFT,2011-12-29,26.020000457763672
295062,MSFT,2011-12-30,25.959999084472656
295063,MSFT,2012-01-03,26.770000457763672
295064,MSFT,2012-01-04,27.399999618530277
295065,MSFT,2012-01-05,27.68000030517578
295066,MSFT,2012-01-06,28.11000061035156
295067,MSFT,2012-01-09,27.739999771118164
295068,MSFT,2012-01-10,27.84000015258789
295069,MSFT,2012-01-11,27.71999931335449
295070,MSFT,2012-01-12,28.0
295071,MSFT,2012-01-13,28.25
295072,MSFT,2012-01-17,28.26000022888184
295073,MSFT,2012-01-18,28.229999542236328
295074,MSFT,2012-01-19,28.1200008392334
295075,MSFT,2012-01-20,29.709999084472656
295076,MSFT,2012-01-23,29.729999542236328
295077,MSFT,2012-01-24,29.34000015258789
295078,MSFT,2012-01-25,29.559999465942383
295079,MSFT,2012-01-26,29.5
295080,MSFT,2012-01-27,29.229999542236328
295081,MSFT,2012-01-30,29.61000061035156
295082,MSFT,2012-01-31,29.530000686645508
295083,MSFT,2012-02-01,29.88999938964844
295084,MSFT,2012-02-02,29.950000762939453
295085,MSFT,2012-02-03,30.239999771118164
295086,MSFT,2012-02-06,30.200000762939453
295087,MSFT,2012-02-07,30.350000381469727
295088,MSFT,2012-02-08,30.65999984741211
295089,MSFT,2012-02-09,30.770000457763672
295090,MSFT,2012-02-10,30.5
295091,MSFT,2012-02-13,30.57999992370605
295092,MSFT,2012-02-14,30.25
295093,MSFT,2012-02-15,30.049999237060547
295094,MSFT,2012-02-16,31.290000915527344
295095,MSFT,2012-02-17,31.25
295096,MSFT,2012-02-21,31.440000534057617
295097,MSFT,2012-02-22,31.270000457763672
295098,MSFT,2012-02-23,31.3700008392334
295099,MSFT,2012-02-24,31.479999542236328
295100,MSFT,2012-02-27,31.350000381469727
295101,MSFT,2012-02-28,31.8700008392334
295102,MSFT,2012-02-29,31.739999771118164
295103,MSFT,2012-03-01,32.290000915527344
295104,MSFT,2012-03-02,32.08000183105469
295105,MSFT,2012-03-05,31.799999237060547
295106,MSFT,2012-03-06,31.559999465942383
295107,MSFT,2012-03-07,31.84000015258789
295108,MSFT,2012-03-08,32.0099983215332
295109,MSFT,2012-03-09,31.989999771118164
295110,MSFT,2012-03-12,32.040000915527344
295111,MSFT,2012-03-13,32.66999816894531
295112,MSFT,2012-03-14,32.77000045776367
295113,MSFT,2012-03-15,32.849998474121094
295114,MSFT,2012-03-16,32.599998474121094
295115,MSFT,2012-03-19,32.20000076293945
295116,MSFT,2012-03-20,31.989999771118164
295117,MSFT,2012-03-21,31.90999984741211
295118,MSFT,2012-03-22,32.0
295119,MSFT,2012-03-23,32.0099983215332
295120,MSFT,2012-03-26,32.59000015258789
295121,MSFT,2012-03-27,32.52000045776367
295122,MSFT,2012-03-28,32.189998626708984
295123,MSFT,2012-03-29,32.119998931884766
295124,MSFT,2012-03-30,32.2599983215332
295125,MSFT,2012-04-02,32.290000915527344
295126,MSFT,2012-04-03,31.940000534057617
295127,MSFT,2012-04-04,31.209999084472656
295128,MSFT,2012-04-05,31.520000457763672
295129,MSFT,2012-04-09,31.100000381469727
295130,MSFT,2012-04-10,30.46999931335449
295131,MSFT,2012-04-11,30.350000381469727
295132,MSFT,2012-04-12,30.979999542236328
295133,MSFT,2012-04-13,30.809999465942383
295134,MSFT,2012-04-16,31.07999992370605
295135,MSFT,2012-04-17,31.440000534057617
295136,MSFT,2012-04-18,31.13999938964844
295137,MSFT,2012-04-19,31.01000022888184
295138,MSFT,2012-04-20,32.41999816894531
295139,MSFT,2012-04-23,32.119998931884766
295140,MSFT,2012-04-24,31.920000076293945
295141,MSFT,2012-04-25,32.20000076293945
295142,MSFT,2012-04-26,32.11000061035156
295143,MSFT,2012-04-27,31.979999542236328
295144,MSFT,2012-04-30,32.02000045776367
295145,MSFT,2012-05-01,32.0099983215332
295146,MSFT,2012-05-02,31.799999237060547
295147,MSFT,2012-05-03,31.76000022888184
295148,MSFT,2012-05-04,30.979999542236328
295149,MSFT,2012-05-07,30.649999618530277
295150,MSFT,2012-05-08,30.5
295151,MSFT,2012-05-09,30.76000022888184
295152,MSFT,2012-05-10,30.739999771118164
295153,MSFT,2012-05-11,31.15999984741211
295154,MSFT,2012-05-14,30.68000030517578
295155,MSFT,2012-05-15,30.209999084472656
295156,MSFT,2012-05-16,29.899999618530277
295157,MSFT,2012-05-17,29.71999931335449
295158,MSFT,2012-05-18,29.270000457763672
295159,MSFT,2012-05-21,29.75
295160,MSFT,2012-05-22,29.76000022888184
295161,MSFT,2012-05-23,29.11000061035156
295162,MSFT,2012-05-24,29.06999969482422
295163,MSFT,2012-05-25,29.059999465942383
295164,MSFT,2012-05-29,29.559999465942383
295165,MSFT,2012-05-30,29.34000015258789
295166,MSFT,2012-05-31,29.190000534057617
295167,MSFT,2012-06-01,28.450000762939453
295168,MSFT,2012-06-04,28.549999237060547
295169,MSFT,2012-06-05,28.51000022888184
295170,MSFT,2012-06-06,29.350000381469727
295171,MSFT,2012-06-07,29.229999542236328
295172,MSFT,2012-06-08,29.649999618530277
295173,MSFT,2012-06-11,28.899999618530277
295174,MSFT,2012-06-12,29.290000915527344
295175,MSFT,2012-06-13,29.1299991607666
295176,MSFT,2012-06-14,29.34000015258789
295177,MSFT,2012-06-15,30.020000457763672
295178,MSFT,2012-06-18,29.84000015258789
295179,MSFT,2012-06-19,30.700000762939453
295180,MSFT,2012-06-20,30.93000030517578
295181,MSFT,2012-06-21,30.13999938964844
295182,MSFT,2012-06-22,30.700000762939453
295183,MSFT,2012-06-25,29.8700008392334
295184,MSFT,2012-06-26,30.020000457763672
295185,MSFT,2012-06-27,30.170000076293945
295186,MSFT,2012-06-28,29.90999984741211
295187,MSFT,2012-06-29,30.59000015258789
295188,MSFT,2012-07-02,30.559999465942383
295189,MSFT,2012-07-03,30.76000022888184
295190,MSFT,2012-07-05,30.700000762939453
295191,MSFT,2012-07-06,30.190000534057617
295192,MSFT,2012-07-09,30.0
295193,MSFT,2012-07-10,29.739999771118164
295194,MSFT,2012-07-11,29.299999237060547
295195,MSFT,2012-07-12,28.6299991607666
295196,MSFT,2012-07-13,29.38999938964844
295197,MSFT,2012-07-16,29.440000534057617
295198,MSFT,2012-07-17,29.65999984741211
295199,MSFT,2012-07-18,30.450000762939453
295200,MSFT,2012-07-19,30.670000076293945
295201,MSFT,2012-07-20,30.1200008392334
295202,MSFT,2012-07-23,29.280000686645508
295203,MSFT,2012-07-24,29.149999618530277
295204,MSFT,2012-07-25,28.82999992370605
295205,MSFT,2012-07-26,29.15999984741211
295206,MSFT,2012-07-27,29.76000022888184
295207,MSFT,2012-07-30,29.63999938964844
295208,MSFT,2012-07-31,29.46999931335449
295209,MSFT,2012-08-01,29.40999984741211
295210,MSFT,2012-08-02,29.190000534057617
295211,MSFT,2012-08-03,29.75
295212,MSFT,2012-08-06,29.950000762939453
295213,MSFT,2012-08-07,30.26000022888184
295214,MSFT,2012-08-08,30.32999992370605
295215,MSFT,2012-08-09,30.5
295216,MSFT,2012-08-10,30.420000076293945
295217,MSFT,2012-08-13,30.38999938964844
295218,MSFT,2012-08-14,30.1299991607666
295219,MSFT,2012-08-15,30.200000762939453
295220,MSFT,2012-08-16,30.780000686645508
295221,MSFT,2012-08-17,30.899999618530277
295222,MSFT,2012-08-20,30.739999771118164
295223,MSFT,2012-08-21,30.799999237060547
295224,MSFT,2012-08-22,30.540000915527344
295225,MSFT,2012-08-23,30.26000022888184
295226,MSFT,2012-08-24,30.559999465942383
295227,MSFT,2012-08-27,30.690000534057617
295228,MSFT,2012-08-28,30.6299991607666
295229,MSFT,2012-08-29,30.649999618530277
295230,MSFT,2012-08-30,30.31999969482422
295231,MSFT,2012-08-31,30.81999969482422
295232,MSFT,2012-09-04,30.38999938964844
295233,MSFT,2012-09-05,30.38999938964844
295234,MSFT,2012-09-06,31.350000381469727
295235,MSFT,2012-09-07,30.950000762939453
295236,MSFT,2012-09-10,30.71999931335449
295237,MSFT,2012-09-11,30.790000915527344
295238,MSFT,2012-09-12,30.780000686645508
295239,MSFT,2012-09-13,30.940000534057617
295240,MSFT,2012-09-14,31.209999084472656
295241,MSFT,2012-09-17,31.209999084472656
295242,MSFT,2012-09-18,31.18000030517578
295243,MSFT,2012-09-19,31.049999237060547
295244,MSFT,2012-09-20,31.450000762939453
295245,MSFT,2012-09-21,31.190000534057617
295246,MSFT,2012-09-24,30.780000686645508
295247,MSFT,2012-09-25,30.38999938964844
295248,MSFT,2012-09-26,30.170000076293945
295249,MSFT,2012-09-27,30.15999984741211
295250,MSFT,2012-09-28,29.76000022888184
295251,MSFT,2012-10-01,29.489999771118164
295252,MSFT,2012-10-02,29.65999984741211
295253,MSFT,2012-10-03,29.86000061035156
295254,MSFT,2012-10-04,30.030000686645508
295255,MSFT,2012-10-05,29.850000381469727
295256,MSFT,2012-10-08,29.780000686645508
295257,MSFT,2012-10-09,29.280000686645508
295258,MSFT,2012-10-10,28.979999542236328
295259,MSFT,2012-10-11,28.950000762939453
295260,MSFT,2012-10-12,29.200000762939453
295261,MSFT,2012-10-15,29.51000022888184
295262,MSFT,2012-10-16,29.489999771118164
295263,MSFT,2012-10-17,29.59000015258789
295264,MSFT,2012-10-18,29.5
295265,MSFT,2012-10-19,28.63999938964844
295266,MSFT,2012-10-22,28.0
295267,MSFT,2012-10-23,28.049999237060547
295268,MSFT,2012-10-24,27.899999618530277
295269,MSFT,2012-10-25,27.8799991607666
295270,MSFT,2012-10-26,28.209999084472656
295271,MSFT,2012-10-31,28.540000915527344
295272,MSFT,2012-11-01,29.520000457763672
295273,MSFT,2012-11-02,29.5
295274,MSFT,2012-11-05,29.6299991607666
295275,MSFT,2012-11-06,29.86000061035156
295276,MSFT,2012-11-07,29.07999992370605
295277,MSFT,2012-11-08,28.809999465942383
295278,MSFT,2012-11-09,28.82999992370605
295279,MSFT,2012-11-12,28.21999931335449
295280,MSFT,2012-11-13,27.09000015258789
295281,MSFT,2012-11-14,26.84000015258789
295282,MSFT,2012-11-15,26.65999984741211
295283,MSFT,2012-11-16,26.520000457763672
295284,MSFT,2012-11-19,26.729999542236328
295285,MSFT,2012-11-20,26.709999084472656
295286,MSFT,2012-11-21,26.950000762939453
295287,MSFT,2012-11-23,27.700000762939453
295288,MSFT,2012-11-26,27.38999938964844
295289,MSFT,2012-11-27,27.07999992370605
295290,MSFT,2012-11-28,27.36000061035156
295291,MSFT,2012-11-29,26.950000762939453
295292,MSFT,2012-11-30,26.6200008392334
295293,MSFT,2012-12-03,26.43000030517578
295294,MSFT,2012-12-04,26.3700008392334
295295,MSFT,2012-12-05,26.670000076293945
295296,MSFT,2012-12-06,26.729999542236328
295297,MSFT,2012-12-07,26.459999084472656
295298,MSFT,2012-12-10,26.940000534057617
295299,MSFT,2012-12-11,27.31999969482422
295300,MSFT,2012-12-12,27.239999771118164
295301,MSFT,2012-12-13,27.11000061035156
295302,MSFT,2012-12-14,26.809999465942383
295303,MSFT,2012-12-17,27.100000381469727
295304,MSFT,2012-12-18,27.559999465942383
295305,MSFT,2012-12-19,27.309999465942383
295306,MSFT,2012-12-20,27.68000030517578
295307,MSFT,2012-12-21,27.450000762939453
295308,MSFT,2012-12-24,27.059999465942383
295309,MSFT,2012-12-26,26.86000061035156
295310,MSFT,2012-12-27,26.959999084472656
295311,MSFT,2012-12-28,26.549999237060547
295312,MSFT,2012-12-31,26.709999084472656
295313,MSFT,2013-01-02,27.6200008392334
295314,MSFT,2013-01-03,27.25
295315,MSFT,2013-01-04,26.739999771118164
295316,MSFT,2013-01-07,26.690000534057617
295317,MSFT,2013-01-08,26.549999237060547
295318,MSFT,2013-01-09,26.700000762939453
295319,MSFT,2013-01-10,26.459999084472656
295320,MSFT,2013-01-11,26.82999992370605
295321,MSFT,2013-01-14,26.88999938964844
295322,MSFT,2013-01-15,27.209999084472656
295323,MSFT,2013-01-16,27.040000915527344
295324,MSFT,2013-01-17,27.25
295325,MSFT,2013-01-18,27.25
295326,MSFT,2013-01-22,27.149999618530277
295327,MSFT,2013-01-23,27.61000061035156
295328,MSFT,2013-01-24,27.6299991607666
295329,MSFT,2013-01-25,27.8799991607666
295330,MSFT,2013-01-28,27.90999984741211
295331,MSFT,2013-01-29,28.01000022888184
295332,MSFT,2013-01-30,27.850000381469727
295333,MSFT,2013-01-31,27.450000762939453
295334,MSFT,2013-02-01,27.93000030517578
295335,MSFT,2013-02-04,27.440000534057617
295336,MSFT,2013-02-05,27.5
295337,MSFT,2013-02-06,27.34000015258789
295338,MSFT,2013-02-07,27.280000686645508
295339,MSFT,2013-02-08,27.549999237060547
295340,MSFT,2013-02-11,27.86000061035156
295341,MSFT,2013-02-12,27.8799991607666
295342,MSFT,2013-02-13,28.030000686645508
295343,MSFT,2013-02-14,28.040000915527344
295344,MSFT,2013-02-15,28.01000022888184
295345,MSFT,2013-02-19,28.049999237060547
295346,MSFT,2013-02-20,27.8700008392334
295347,MSFT,2013-02-21,27.489999771118164
295348,MSFT,2013-02-22,27.76000022888184
295349,MSFT,2013-02-25,27.3700008392334
295350,MSFT,2013-02-26,27.3700008392334
295351,MSFT,2013-02-27,27.809999465942383
295352,MSFT,2013-02-28,27.799999237060547
295353,MSFT,2013-03-01,27.950000762939453
295354,MSFT,2013-03-04,28.149999618530277
295355,MSFT,2013-03-05,28.350000381469727
295356,MSFT,2013-03-06,28.09000015258789
295357,MSFT,2013-03-07,28.13999938964844
295358,MSFT,2013-03-08,28.0
295359,MSFT,2013-03-11,27.8700008392334
295360,MSFT,2013-03-12,27.90999984741211
295361,MSFT,2013-03-13,27.920000076293945
295362,MSFT,2013-03-14,28.13999938964844
295363,MSFT,2013-03-15,28.040000915527344
295364,MSFT,2013-03-18,28.100000381469727
295365,MSFT,2013-03-19,28.18000030517578
295366,MSFT,2013-03-20,28.31999969482422
295367,MSFT,2013-03-21,28.11000061035156
295368,MSFT,2013-03-22,28.25
295369,MSFT,2013-03-25,28.15999984741211
295370,MSFT,2013-03-26,28.15999984741211
295371,MSFT,2013-03-27,28.3700008392334
295372,MSFT,2013-03-28,28.61000061035156
295373,MSFT,2013-04-01,28.61000061035156
295374,MSFT,2013-04-02,28.799999237060547
295375,MSFT,2013-04-03,28.559999465942383
295376,MSFT,2013-04-04,28.600000381469727
295377,MSFT,2013-04-05,28.700000762939453
295378,MSFT,2013-04-08,28.59000015258789
295379,MSFT,2013-04-09,29.61000061035156
295380,MSFT,2013-04-10,30.280000686645508
295381,MSFT,2013-04-11,28.940000534057617
295382,MSFT,2013-04-12,28.790000915527344
295383,MSFT,2013-04-15,28.690000534057617
295384,MSFT,2013-04-16,28.96999931335449
295385,MSFT,2013-04-17,28.82999992370605
295386,MSFT,2013-04-18,28.790000915527344
295387,MSFT,2013-04-19,29.770000457763672
295388,MSFT,2013-04-22,30.82999992370605
295389,MSFT,2013-04-23,30.600000381469727
295390,MSFT,2013-04-24,31.76000022888184
295391,MSFT,2013-04-25,31.940000534057617
295392,MSFT,2013-04-26,31.790000915527344
295393,MSFT,2013-04-29,32.61000061035156
295394,MSFT,2013-04-30,33.099998474121094
295395,MSFT,2013-05-01,32.720001220703125
295396,MSFT,2013-05-02,33.15999984741211
295397,MSFT,2013-05-03,33.4900016784668
295398,MSFT,2013-05-06,33.75
295399,MSFT,2013-05-07,33.310001373291016
295400,MSFT,2013-05-08,32.9900016784668
295401,MSFT,2013-05-09,32.65999984741211
295402,MSFT,2013-05-10,32.689998626708984
295403,MSFT,2013-05-13,33.029998779296875
295404,MSFT,2013-05-14,33.529998779296875
295405,MSFT,2013-05-15,33.849998474121094
295406,MSFT,2013-05-16,34.08000183105469
295407,MSFT,2013-05-17,34.869998931884766
295408,MSFT,2013-05-20,35.08000183105469
295409,MSFT,2013-05-21,34.849998474121094
295410,MSFT,2013-05-22,34.61000061035156
295411,MSFT,2013-05-23,34.150001525878906
295412,MSFT,2013-05-24,34.27000045776367
295413,MSFT,2013-05-28,35.02000045776367
295414,MSFT,2013-05-29,34.880001068115234
295415,MSFT,2013-05-30,35.029998779296875
295416,MSFT,2013-05-31,34.900001525878906
295417,MSFT,2013-06-03,35.59000015258789
295418,MSFT,2013-06-04,34.9900016784668
295419,MSFT,2013-06-05,34.779998779296875
295420,MSFT,2013-06-06,34.959999084472656
295421,MSFT,2013-06-07,35.66999816894531
295422,MSFT,2013-06-10,35.470001220703125
295423,MSFT,2013-06-11,34.84000015258789
295424,MSFT,2013-06-12,35.0
295425,MSFT,2013-06-13,34.720001220703125
295426,MSFT,2013-06-14,34.400001525878906
295427,MSFT,2013-06-17,35.0
295428,MSFT,2013-06-18,34.97999954223633
295429,MSFT,2013-06-19,34.59000015258789
295430,MSFT,2013-06-20,33.4900016784668
295431,MSFT,2013-06-21,33.27000045776367
295432,MSFT,2013-06-24,33.720001220703125
295433,MSFT,2013-06-25,33.66999816894531
295434,MSFT,2013-06-26,34.349998474121094
295435,MSFT,2013-06-27,34.619998931884766
295436,MSFT,2013-06-28,34.540000915527344
295437,MSFT,2013-07-01,34.36000061035156
295438,MSFT,2013-07-02,33.939998626708984
295439,MSFT,2013-07-03,34.0099983215332
295440,MSFT,2013-07-05,34.209999084472656
295441,MSFT,2013-07-08,34.33000183105469
295442,MSFT,2013-07-09,34.349998474121094
295443,MSFT,2013-07-10,34.70000076293945
295444,MSFT,2013-07-11,35.689998626708984
295445,MSFT,2013-07-12,35.66999816894531
295446,MSFT,2013-07-15,36.16999816894531
295447,MSFT,2013-07-16,36.27000045776367
295448,MSFT,2013-07-17,35.7400016784668
295449,MSFT,2013-07-18,35.439998626708984
295450,MSFT,2013-07-19,31.399999618530277
295451,MSFT,2013-07-22,32.0099983215332
295452,MSFT,2013-07-23,31.81999969482422
295453,MSFT,2013-07-24,31.959999084472656
295454,MSFT,2013-07-25,31.38999938964844
295455,MSFT,2013-07-26,31.6200008392334
295456,MSFT,2013-07-29,31.540000915527344
295457,MSFT,2013-07-30,31.850000381469727
295458,MSFT,2013-07-31,31.84000015258789
295459,MSFT,2013-08-01,31.670000076293945
295460,MSFT,2013-08-02,31.88999938964844
295461,MSFT,2013-08-05,31.700000762939453
295462,MSFT,2013-08-06,31.57999992370605
295463,MSFT,2013-08-07,32.060001373291016
295464,MSFT,2013-08-08,32.88999938964844
295465,MSFT,2013-08-09,32.70000076293945
295466,MSFT,2013-08-12,32.869998931884766
295467,MSFT,2013-08-13,32.22999954223633
295468,MSFT,2013-08-14,32.349998474121094
295469,MSFT,2013-08-15,31.790000915527344
295470,MSFT,2013-08-16,31.799999237060547
295471,MSFT,2013-08-19,31.38999938964844
295472,MSFT,2013-08-20,31.6200008392334
295473,MSFT,2013-08-21,31.61000061035156
295474,MSFT,2013-08-22,32.38999938964844
295475,MSFT,2013-08-23,34.75
295476,MSFT,2013-08-26,34.150001525878906
295477,MSFT,2013-08-27,33.2599983215332
295478,MSFT,2013-08-28,33.02000045776367
295479,MSFT,2013-08-29,33.54999923706055
295480,MSFT,2013-08-30,33.400001525878906
295481,MSFT,2013-09-03,31.8799991607666
295482,MSFT,2013-09-04,31.200000762939453
295483,MSFT,2013-09-05,31.229999542236328
295484,MSFT,2013-09-06,31.149999618530277
295485,MSFT,2013-09-09,31.65999984741211
295486,MSFT,2013-09-10,32.38999938964844
295487,MSFT,2013-09-11,32.7400016784668
295488,MSFT,2013-09-12,32.689998626708984
295489,MSFT,2013-09-13,33.029998779296875
295490,MSFT,2013-09-16,32.79999923706055
295491,MSFT,2013-09-17,32.93000030517578
295492,MSFT,2013-09-18,33.31999969482422
295493,MSFT,2013-09-19,33.63999938964844
295494,MSFT,2013-09-20,32.790000915527344
295495,MSFT,2013-09-23,32.7400016784668
295496,MSFT,2013-09-24,32.45000076293945
295497,MSFT,2013-09-25,32.5099983215332
295498,MSFT,2013-09-26,32.77000045776367
295499,MSFT,2013-09-27,33.27000045776367
295500,MSFT,2013-09-30,33.279998779296875
295501,MSFT,2013-10-01,33.58000183105469
295502,MSFT,2013-10-02,33.91999816894531
295503,MSFT,2013-10-03,33.86000061035156
295504,MSFT,2013-10-04,33.880001068115234
295505,MSFT,2013-10-07,33.29999923706055
295506,MSFT,2013-10-08,33.0099983215332
295507,MSFT,2013-10-09,33.06999969482422
295508,MSFT,2013-10-10,33.7599983215332
295509,MSFT,2013-10-11,34.130001068115234
295510,MSFT,2013-10-14,34.45000076293945
295511,MSFT,2013-10-15,34.4900016784668
295512,MSFT,2013-10-16,34.63999938964844
295513,MSFT,2013-10-17,34.91999816894531
295514,MSFT,2013-10-18,34.959999084472656
295515,MSFT,2013-10-21,34.9900016784668
295516,MSFT,2013-10-22,34.58000183105469
295517,MSFT,2013-10-23,33.7599983215332
295518,MSFT,2013-10-24,33.720001220703125
295519,MSFT,2013-10-25,35.72999954223633
295520,MSFT,2013-10-28,35.56999969482422
295521,MSFT,2013-10-29,35.52000045776367
295522,MSFT,2013-10-30,35.540000915527344
295523,MSFT,2013-10-31,35.40999984741211
295524,MSFT,2013-11-01,35.529998779296875
295525,MSFT,2013-11-04,35.939998626708984
295526,MSFT,2013-11-05,36.63999938964844
295527,MSFT,2013-11-06,38.18000030517578
295528,MSFT,2013-11-07,37.5
295529,MSFT,2013-11-08,37.77999877929688
295530,MSFT,2013-11-11,37.59000015258789
295531,MSFT,2013-11-12,37.36000061035156
295532,MSFT,2013-11-13,38.15999984741211
295533,MSFT,2013-11-14,38.02000045776367
295534,MSFT,2013-11-15,37.84000015258789
295535,MSFT,2013-11-18,37.20000076293945
295536,MSFT,2013-11-19,36.7400016784668
295537,MSFT,2013-11-20,37.08000183105469
295538,MSFT,2013-11-21,37.400001525878906
295539,MSFT,2013-11-22,37.56999969482422
295540,MSFT,2013-11-25,37.63999938964844
295541,MSFT,2013-11-26,37.34999847412109
295542,MSFT,2013-11-27,37.59999847412109
295543,MSFT,2013-11-29,38.130001068115234
295544,MSFT,2013-12-02,38.45000076293945
295545,MSFT,2013-12-03,38.310001373291016
295546,MSFT,2013-12-04,38.93999862670898
295547,MSFT,2013-12-05,38.0
295548,MSFT,2013-12-06,38.36000061035156
295549,MSFT,2013-12-09,38.709999084472656
295550,MSFT,2013-12-10,38.11000061035156
295551,MSFT,2013-12-11,37.61000061035156
295552,MSFT,2013-12-12,37.220001220703125
295553,MSFT,2013-12-13,36.68999862670898
295554,MSFT,2013-12-16,36.88999938964844
295555,MSFT,2013-12-17,36.52000045776367
295556,MSFT,2013-12-18,36.58000183105469
295557,MSFT,2013-12-19,36.25
295558,MSFT,2013-12-20,36.79999923706055
295559,MSFT,2013-12-23,36.619998931884766
295560,MSFT,2013-12-24,37.08000183105469
295561,MSFT,2013-12-26,37.43999862670898
295562,MSFT,2013-12-27,37.290000915527344
295563,MSFT,2013-12-30,37.290000915527344
295564,MSFT,2013-12-31,37.40999984741211
295565,MSFT,2014-01-02,37.15999984741211
295566,MSFT,2014-01-03,36.90999984741211
295567,MSFT,2014-01-06,36.130001068115234
295568,MSFT,2014-01-07,36.40999984741211
295569,MSFT,2014-01-08,35.7599983215332
295570,MSFT,2014-01-09,35.529998779296875
295571,MSFT,2014-01-10,36.040000915527344
295572,MSFT,2014-01-13,34.97999954223633
295573,MSFT,2014-01-14,35.779998779296875
295574,MSFT,2014-01-15,36.7599983215332
295575,MSFT,2014-01-16,36.88999938964844
295576,MSFT,2014-01-17,36.380001068115234
295577,MSFT,2014-01-21,36.16999816894531
295578,MSFT,2014-01-22,35.93000030517578
295579,MSFT,2014-01-23,36.060001373291016
295580,MSFT,2014-01-24,36.810001373291016
295581,MSFT,2014-01-27,36.02999877929688
295582,MSFT,2014-01-28,36.27000045776367
295583,MSFT,2014-01-29,36.65999984741211
295584,MSFT,2014-01-30,36.86000061035156
295585,MSFT,2014-01-31,37.84000015258789
295586,MSFT,2014-02-03,36.47999954223633
295587,MSFT,2014-02-04,36.34999847412109
295588,MSFT,2014-02-05,35.81999969482422
295589,MSFT,2014-02-06,36.18000030517578
295590,MSFT,2014-02-07,36.560001373291016
295591,MSFT,2014-02-10,36.79999923706055
295592,MSFT,2014-02-11,37.16999816894531
295593,MSFT,2014-02-12,37.470001220703125
295594,MSFT,2014-02-13,37.61000061035156
295595,MSFT,2014-02-14,37.619998931884766
295596,MSFT,2014-02-18,37.41999816894531
295597,MSFT,2014-02-19,37.5099983215332
295598,MSFT,2014-02-20,37.75
295599,MSFT,2014-02-21,37.97999954223633
295600,MSFT,2014-02-24,37.68999862670898
295601,MSFT,2014-02-25,37.540000915527344
295602,MSFT,2014-02-26,37.470001220703125
295603,MSFT,2014-02-27,37.86000061035156
295604,MSFT,2014-02-28,38.310001373291016
295605,MSFT,2014-03-03,37.77999877929688
295606,MSFT,2014-03-04,38.40999984741211
295607,MSFT,2014-03-05,38.11000061035156
295608,MSFT,2014-03-06,38.150001525878906
295609,MSFT,2014-03-07,37.900001525878906
295610,MSFT,2014-03-10,37.81999969482422
295611,MSFT,2014-03-11,38.02000045776367
295612,MSFT,2014-03-12,38.27000045776367
295613,MSFT,2014-03-13,37.88999938964844
295614,MSFT,2014-03-14,37.70000076293945
295615,MSFT,2014-03-17,38.04999923706055
295616,MSFT,2014-03-18,39.54999923706055
295617,MSFT,2014-03-19,39.27000045776367
295618,MSFT,2014-03-20,40.33000183105469
295619,MSFT,2014-03-21,40.15999984741211
295620,MSFT,2014-03-24,40.5
295621,MSFT,2014-03-25,40.34000015258789
295622,MSFT,2014-03-26,39.790000915527344
295623,MSFT,2014-03-27,39.36000061035156
295624,MSFT,2014-03-28,40.29999923706055
295625,MSFT,2014-03-31,40.9900016784668
295626,MSFT,2014-04-01,41.41999816894531
295627,MSFT,2014-04-02,41.34999847412109
295628,MSFT,2014-04-03,41.0099983215332
295629,MSFT,2014-04-04,39.869998931884766
295630,MSFT,2014-04-07,39.79999923706055
295631,MSFT,2014-04-08,39.81999969482422
295632,MSFT,2014-04-09,40.470001220703125
295633,MSFT,2014-04-10,39.36000061035156
295634,MSFT,2014-04-11,39.209999084472656
295635,MSFT,2014-04-14,39.18000030517578
295636,MSFT,2014-04-15,39.75
295637,MSFT,2014-04-16,40.400001525878906
295638,MSFT,2014-04-17,40.0099983215332
295639,MSFT,2014-04-21,39.93999862670898
295640,MSFT,2014-04-22,39.9900016784668
295641,MSFT,2014-04-23,39.68999862670898
295642,MSFT,2014-04-24,39.86000061035156
295643,MSFT,2014-04-25,39.90999984741211
295644,MSFT,2014-04-28,40.869998931884766
295645,MSFT,2014-04-29,40.5099983215332
295646,MSFT,2014-04-30,40.400001525878906
295647,MSFT,2014-05-01,40.0
295648,MSFT,2014-05-02,39.68999862670898
295649,MSFT,2014-05-05,39.43000030517578
295650,MSFT,2014-05-06,39.060001373291016
295651,MSFT,2014-05-07,39.41999816894531
295652,MSFT,2014-05-08,39.63999938964844
295653,MSFT,2014-05-09,39.540000915527344
295654,MSFT,2014-05-12,39.970001220703125
295655,MSFT,2014-05-13,40.41999816894531
295656,MSFT,2014-05-14,40.2400016784668
295657,MSFT,2014-05-15,39.59999847412109
295658,MSFT,2014-05-16,39.83000183105469
295659,MSFT,2014-05-19,39.75
295660,MSFT,2014-05-20,39.68000030517578
295661,MSFT,2014-05-21,40.34999847412109
295662,MSFT,2014-05-22,40.09999847412109
295663,MSFT,2014-05-23,40.119998931884766
295664,MSFT,2014-05-27,40.18999862670898
295665,MSFT,2014-05-28,40.0099983215332
295666,MSFT,2014-05-29,40.34000015258789
295667,MSFT,2014-05-30,40.93999862670898
295668,MSFT,2014-06-02,40.790000915527344
295669,MSFT,2014-06-03,40.290000915527344
295670,MSFT,2014-06-04,40.31999969482422
295671,MSFT,2014-06-05,41.209999084472656
295672,MSFT,2014-06-06,41.47999954223633
295673,MSFT,2014-06-09,41.27000045776367
295674,MSFT,2014-06-10,41.11000061035156
295675,MSFT,2014-06-11,40.86000061035156
295676,MSFT,2014-06-12,40.58000183105469
295677,MSFT,2014-06-13,41.22999954223633
295678,MSFT,2014-06-16,41.5
295679,MSFT,2014-06-17,41.68000030517578
295680,MSFT,2014-06-18,41.650001525878906
295681,MSFT,2014-06-19,41.5099983215332
295682,MSFT,2014-06-20,41.68000030517578
295683,MSFT,2014-06-23,41.9900016784668
295684,MSFT,2014-06-24,41.75
295685,MSFT,2014-06-25,42.02999877929688
295686,MSFT,2014-06-26,41.720001220703125
295687,MSFT,2014-06-27,42.25
295688,MSFT,2014-06-30,41.70000076293945
295689,MSFT,2014-07-01,41.869998931884766
295690,MSFT,2014-07-02,41.900001525878906
295691,MSFT,2014-07-03,41.79999923706055
295692,MSFT,2014-07-07,41.9900016784668
295693,MSFT,2014-07-08,41.77999877929688
295694,MSFT,2014-07-09,41.66999816894531
295695,MSFT,2014-07-10,41.68999862670898
295696,MSFT,2014-07-11,42.09000015258789
295697,MSFT,2014-07-14,42.13999938964844
295698,MSFT,2014-07-15,42.45000076293945
295699,MSFT,2014-07-16,44.08000183105469
295700,MSFT,2014-07-17,44.52999877929688
295701,MSFT,2014-07-18,44.68999862670898
295702,MSFT,2014-07-21,44.84000015258789
295703,MSFT,2014-07-22,44.83000183105469
295704,MSFT,2014-07-23,44.869998931884766
295705,MSFT,2014-07-24,44.400001525878906
295706,MSFT,2014-07-25,44.5
295707,MSFT,2014-07-28,43.970001220703125
295708,MSFT,2014-07-29,43.88999938964844
295709,MSFT,2014-07-30,43.58000183105469
295710,MSFT,2014-07-31,43.15999984741211
295711,MSFT,2014-08-01,42.86000061035156
295712,MSFT,2014-08-04,43.369998931884766
295713,MSFT,2014-08-05,43.08000183105469
295714,MSFT,2014-08-06,42.7400016784668
295715,MSFT,2014-08-07,43.22999954223633
295716,MSFT,2014-08-08,43.20000076293945
295717,MSFT,2014-08-11,43.20000076293945
295718,MSFT,2014-08-12,43.52000045776367
295719,MSFT,2014-08-13,44.08000183105469
295720,MSFT,2014-08-14,44.27000045776367
295721,MSFT,2014-08-15,44.790000915527344
295722,MSFT,2014-08-18,45.11000061035156
295723,MSFT,2014-08-19,45.33000183105469
295724,MSFT,2014-08-20,44.95000076293945
295725,MSFT,2014-08-21,45.220001220703125
295726,MSFT,2014-08-22,45.150001525878906
295727,MSFT,2014-08-25,45.16999816894531
295728,MSFT,2014-08-26,45.0099983215332
295729,MSFT,2014-08-27,44.869998931884766
295730,MSFT,2014-08-28,44.880001068115234
295731,MSFT,2014-08-29,45.43000030517578
295732,MSFT,2014-09-02,45.09000015258789
295733,MSFT,2014-09-03,44.959999084472656
295734,MSFT,2014-09-04,45.2599983215332
295735,MSFT,2014-09-05,45.90999984741211
295736,MSFT,2014-09-08,46.470001220703125
295737,MSFT,2014-09-09,46.7599983215332
295738,MSFT,2014-09-10,46.84000015258789
295739,MSFT,2014-09-11,47.0
295740,MSFT,2014-09-12,46.70000076293945
295741,MSFT,2014-09-15,46.2400016784668
295742,MSFT,2014-09-16,46.7599983215332
295743,MSFT,2014-09-17,46.52000045776367
295744,MSFT,2014-09-18,46.68000030517578
295745,MSFT,2014-09-19,47.52000045776367
295746,MSFT,2014-09-22,47.060001373291016
295747,MSFT,2014-09-23,46.560001373291016
295748,MSFT,2014-09-24,47.08000183105469
295749,MSFT,2014-09-25,46.040000915527344
295750,MSFT,2014-09-26,46.40999984741211
295751,MSFT,2014-09-29,46.43999862670898
295752,MSFT,2014-09-30,46.36000061035156
295753,MSFT,2014-10-01,45.900001525878906
295754,MSFT,2014-10-02,45.7599983215332
295755,MSFT,2014-10-03,46.09000015258789
295756,MSFT,2014-10-06,46.09000015258789
295757,MSFT,2014-10-07,45.52999877929688
295758,MSFT,2014-10-08,46.77999877929688
295759,MSFT,2014-10-09,45.84999847412109
295760,MSFT,2014-10-10,44.02999877929688
295761,MSFT,2014-10-13,43.650001525878906
295762,MSFT,2014-10-14,43.72999954223633
295763,MSFT,2014-10-15,43.220001220703125
295764,MSFT,2014-10-16,42.7400016784668
295765,MSFT,2014-10-17,43.630001068115234
295766,MSFT,2014-10-20,44.08000183105469
295767,MSFT,2014-10-21,44.880001068115234
295768,MSFT,2014-10-22,44.380001068115234
295769,MSFT,2014-10-23,45.02000045776367
295770,MSFT,2014-10-24,46.130001068115234
295771,MSFT,2014-10-27,45.90999984741211
295772,MSFT,2014-10-28,46.4900016784668
295773,MSFT,2014-10-29,46.619998931884766
295774,MSFT,2014-10-30,46.04999923706055
295775,MSFT,2014-10-31,46.95000076293945
295776,MSFT,2014-11-03,47.43999862670898
295777,MSFT,2014-11-04,47.56999969482422
295778,MSFT,2014-11-05,47.86000061035156
295779,MSFT,2014-11-06,48.70000076293945
295780,MSFT,2014-11-07,48.68000030517578
295781,MSFT,2014-11-10,48.88999938964844
295782,MSFT,2014-11-11,48.869998931884766
295783,MSFT,2014-11-12,48.77999877929688
295784,MSFT,2014-11-13,49.61000061035156
295785,MSFT,2014-11-14,49.58000183105469
295786,MSFT,2014-11-17,49.459999084472656
295787,MSFT,2014-11-18,48.7400016784668
295788,MSFT,2014-11-19,48.220001220703125
295789,MSFT,2014-11-20,48.70000076293945
295790,MSFT,2014-11-21,47.97999954223633
295791,MSFT,2014-11-24,47.59000015258789
295792,MSFT,2014-11-25,47.470001220703125
295793,MSFT,2014-11-26,47.75
295794,MSFT,2014-11-28,47.810001373291016
295795,MSFT,2014-12-01,48.619998931884766
295796,MSFT,2014-12-02,48.459999084472656
295797,MSFT,2014-12-03,48.08000183105469
295798,MSFT,2014-12-04,48.84000015258789
295799,MSFT,2014-12-05,48.41999816894531
295800,MSFT,2014-12-08,47.70000076293945
295801,MSFT,2014-12-09,47.59000015258789
295802,MSFT,2014-12-10,46.900001525878906
295803,MSFT,2014-12-11,47.16999816894531
295804,MSFT,2014-12-12,46.95000076293945
295805,MSFT,2014-12-15,46.66999816894531
295806,MSFT,2014-12-16,45.15999984741211
295807,MSFT,2014-12-17,45.7400016784668
295808,MSFT,2014-12-18,47.52000045776367
295809,MSFT,2014-12-19,47.65999984741211
295810,MSFT,2014-12-22,47.97999954223633
295811,MSFT,2014-12-23,48.45000076293945
295812,MSFT,2014-12-24,48.13999938964844
295813,MSFT,2014-12-26,47.880001068115234
295814,MSFT,2014-12-29,47.45000076293945
295815,MSFT,2014-12-30,47.02000045776367
295816,MSFT,2014-12-31,46.45000076293945
295817,MSFT,2015-01-02,46.7599983215332
295818,MSFT,2015-01-05,46.33000183105469
295819,MSFT,2015-01-06,45.650001525878906
295820,MSFT,2015-01-07,46.22999954223633
295821,MSFT,2015-01-08,47.59000015258789
295822,MSFT,2015-01-09,47.18999862670898
295823,MSFT,2015-01-12,46.59999847412109
295824,MSFT,2015-01-13,46.36000061035156
295825,MSFT,2015-01-14,45.959999084472656
295826,MSFT,2015-01-15,45.47999954223633
295827,MSFT,2015-01-16,46.2400016784668
295828,MSFT,2015-01-20,46.38999938964844
295829,MSFT,2015-01-21,45.91999816894531
295830,MSFT,2015-01-22,47.130001068115234
295831,MSFT,2015-01-23,47.18000030517578
295832,MSFT,2015-01-26,47.0099983215332
295833,MSFT,2015-01-27,42.65999984741211
295834,MSFT,2015-01-28,41.18999862670898
295835,MSFT,2015-01-29,42.0099983215332
295836,MSFT,2015-01-30,40.400001525878906
295837,MSFT,2015-02-02,41.27999877929688
295838,MSFT,2015-02-03,41.59999847412109
295839,MSFT,2015-02-04,41.84000015258789
295840,MSFT,2015-02-05,42.45000076293945
295841,MSFT,2015-02-06,42.40999984741211
295842,MSFT,2015-02-09,42.36000061035156
295843,MSFT,2015-02-10,42.59999847412109
295844,MSFT,2015-02-11,42.380001068115234
295845,MSFT,2015-02-12,43.09000015258789
295846,MSFT,2015-02-13,43.869998931884766
295847,MSFT,2015-02-17,43.58000183105469
295848,MSFT,2015-02-18,43.52999877929688
295849,MSFT,2015-02-19,43.5
295850,MSFT,2015-02-20,43.86000061035156
295851,MSFT,2015-02-23,44.150001525878906
295852,MSFT,2015-02-24,44.09000015258789
295853,MSFT,2015-02-25,43.9900016784668
295854,MSFT,2015-02-26,44.060001373291016
295855,MSFT,2015-02-27,43.84999847412109
295856,MSFT,2015-03-02,43.880001068115234
295857,MSFT,2015-03-03,43.27999877929688
295858,MSFT,2015-03-04,43.060001373291016
295859,MSFT,2015-03-05,43.11000061035156
295860,MSFT,2015-03-06,42.36000061035156
295861,MSFT,2015-03-09,42.84999847412109
295862,MSFT,2015-03-10,42.02999877929688
295863,MSFT,2015-03-11,41.97999954223633
295864,MSFT,2015-03-12,41.02000045776367
295865,MSFT,2015-03-13,41.380001068115234
295866,MSFT,2015-03-16,41.560001373291016
295867,MSFT,2015-03-17,41.70000076293945
295868,MSFT,2015-03-18,42.5
295869,MSFT,2015-03-19,42.290000915527344
295870,MSFT,2015-03-20,42.880001068115234
295871,MSFT,2015-03-23,42.86000061035156
295872,MSFT,2015-03-24,42.900001525878906
295873,MSFT,2015-03-25,41.459999084472656
295874,MSFT,2015-03-26,41.209999084472656
295875,MSFT,2015-03-27,40.970001220703125
295876,MSFT,2015-03-30,40.959999084472656
295877,MSFT,2015-03-31,40.65999984741211
295878,MSFT,2015-04-01,40.720001220703125
295879,MSFT,2015-04-02,40.290000915527344
295880,MSFT,2015-04-06,41.54999923706055
295881,MSFT,2015-04-07,41.52999877929688
295882,MSFT,2015-04-08,41.41999816894531
295883,MSFT,2015-04-09,41.47999954223633
295884,MSFT,2015-04-10,41.720001220703125
295885,MSFT,2015-04-13,41.7599983215332
295886,MSFT,2015-04-14,41.650001525878906
295887,MSFT,2015-04-15,42.2599983215332
295888,MSFT,2015-04-16,42.15999984741211
295889,MSFT,2015-04-17,41.619998931884766
295890,MSFT,2015-04-20,42.90999984741211
295891,MSFT,2015-04-21,42.63999938964844
295892,MSFT,2015-04-22,42.9900016784668
295893,MSFT,2015-04-23,43.34000015258789
295894,MSFT,2015-04-24,47.869998931884766
295895,MSFT,2015-04-27,48.02999877929688
295896,MSFT,2015-04-28,49.15999984741211
295897,MSFT,2015-04-29,49.060001373291016
295898,MSFT,2015-04-30,48.63999938964844
295899,MSFT,2015-05-01,48.65999984741211
295900,MSFT,2015-05-04,48.2400016784668
295901,MSFT,2015-05-05,47.59999847412109
295902,MSFT,2015-05-06,46.27999877929688
295903,MSFT,2015-05-07,46.70000076293945
295904,MSFT,2015-05-08,47.75
295905,MSFT,2015-05-11,47.369998931884766
295906,MSFT,2015-05-12,47.34999847412109
295907,MSFT,2015-05-13,47.630001068115234
295908,MSFT,2015-05-14,48.720001220703125
295909,MSFT,2015-05-15,48.29999923706055
295910,MSFT,2015-05-18,48.0099983215332
295911,MSFT,2015-05-19,47.58000183105469
295912,MSFT,2015-05-20,47.58000183105469
295913,MSFT,2015-05-21,47.41999816894531
295914,MSFT,2015-05-22,46.900001525878906
295915,MSFT,2015-05-26,46.59000015258789
295916,MSFT,2015-05-27,47.61000061035156
295917,MSFT,2015-05-28,47.45000076293945
295918,MSFT,2015-05-29,46.86000061035156
295919,MSFT,2015-06-01,47.22999954223633
295920,MSFT,2015-06-02,46.91999816894531
295921,MSFT,2015-06-03,46.84999847412109
295922,MSFT,2015-06-04,46.36000061035156
295923,MSFT,2015-06-05,46.13999938964844
295924,MSFT,2015-06-08,45.72999954223633
295925,MSFT,2015-06-09,45.650001525878906
295926,MSFT,2015-06-10,46.61000061035156
295927,MSFT,2015-06-11,46.43999862670898
295928,MSFT,2015-06-12,45.970001220703125
295929,MSFT,2015-06-15,45.47999954223633
295930,MSFT,2015-06-16,45.83000183105469
295931,MSFT,2015-06-17,45.970001220703125
295932,MSFT,2015-06-18,46.720001220703125
295933,MSFT,2015-06-19,46.09999847412109
295934,MSFT,2015-06-22,46.22999954223633
295935,MSFT,2015-06-23,45.90999984741211
295936,MSFT,2015-06-24,45.63999938964844
295937,MSFT,2015-06-25,45.650001525878906
295938,MSFT,2015-06-26,45.2599983215332
295939,MSFT,2015-06-29,44.369998931884766
295940,MSFT,2015-06-30,44.150001525878906
295941,MSFT,2015-07-01,44.45000076293945
295942,MSFT,2015-07-02,44.400001525878906
295943,MSFT,2015-07-06,44.38999938964844
295944,MSFT,2015-07-07,44.29999923706055
295945,MSFT,2015-07-08,44.2400016784668
295946,MSFT,2015-07-09,44.52000045776367
295947,MSFT,2015-07-10,44.61000061035156
295948,MSFT,2015-07-13,45.540000915527344
295949,MSFT,2015-07-14,45.619998931884766
295950,MSFT,2015-07-15,45.7599983215332
295951,MSFT,2015-07-16,46.65999984741211
295952,MSFT,2015-07-17,46.619998931884766
295953,MSFT,2015-07-20,46.91999816894531
295954,MSFT,2015-07-21,47.27999877929688
295955,MSFT,2015-07-22,45.540000915527344
295956,MSFT,2015-07-23,46.11000061035156
295957,MSFT,2015-07-24,45.93999862670898
295958,MSFT,2015-07-27,45.34999847412109
295959,MSFT,2015-07-28,45.34000015258789
295960,MSFT,2015-07-29,46.290000915527344
295961,MSFT,2015-07-30,46.880001068115234
295962,MSFT,2015-07-31,46.70000076293945
295963,MSFT,2015-08-03,46.810001373291016
295964,MSFT,2015-08-04,47.540000915527344
295965,MSFT,2015-08-05,47.58000183105469
295966,MSFT,2015-08-06,46.619998931884766
295967,MSFT,2015-08-07,46.7400016784668
295968,MSFT,2015-08-10,47.33000183105469
295969,MSFT,2015-08-11,46.40999984741211
295970,MSFT,2015-08-12,46.7400016784668
295971,MSFT,2015-08-13,46.72999954223633
295972,MSFT,2015-08-14,47.0
295973,MSFT,2015-08-17,47.31999969482422
295974,MSFT,2015-08-18,47.27000045776367
295975,MSFT,2015-08-19,46.61000061035156
295976,MSFT,2015-08-20,45.65999984741211
295977,MSFT,2015-08-21,43.06999969482422
295978,MSFT,2015-08-24,41.68000030517578
295979,MSFT,2015-08-25,40.470001220703125
295980,MSFT,2015-08-26,42.709999084472656
295981,MSFT,2015-08-27,43.900001525878906
295982,MSFT,2015-08-28,43.93000030517578
295983,MSFT,2015-08-31,43.52000045776367
295984,MSFT,2015-09-01,41.81999969482422
295985,MSFT,2015-09-02,43.36000061035156
295986,MSFT,2015-09-03,43.5
295987,MSFT,2015-09-04,42.61000061035156
295988,MSFT,2015-09-08,43.88999938964844
295989,MSFT,2015-09-09,43.06999969482422
295990,MSFT,2015-09-10,43.290000915527344
295991,MSFT,2015-09-11,43.47999954223633
295992,MSFT,2015-09-14,43.040000915527344
295993,MSFT,2015-09-15,43.97999954223633
295994,MSFT,2015-09-16,44.29999923706055
295995,MSFT,2015-09-17,44.25
295996,MSFT,2015-09-18,43.47999954223633
295997,MSFT,2015-09-21,44.11000061035156
295998,MSFT,2015-09-22,43.900001525878906
295999,MSFT,2015-09-23,43.869998931884766
296000,MSFT,2015-09-24,43.90999984741211
296001,MSFT,2015-09-25,43.93999862670898
296002,MSFT,2015-09-28,43.290000915527344
296003,MSFT,2015-09-29,43.43999862670898
296004,MSFT,2015-09-30,44.2599983215332
296005,MSFT,2015-10-01,44.61000061035156
296006,MSFT,2015-10-02,45.56999969482422
296007,MSFT,2015-10-05,46.630001068115234
296008,MSFT,2015-10-06,46.75
296009,MSFT,2015-10-07,46.79999923706055
296010,MSFT,2015-10-08,47.45000076293945
296011,MSFT,2015-10-09,47.11000061035156
296012,MSFT,2015-10-12,47.0
296013,MSFT,2015-10-13,46.88999938964844
296014,MSFT,2015-10-14,46.68000030517578
296015,MSFT,2015-10-15,47.0099983215332
296016,MSFT,2015-10-16,47.5099983215332
296017,MSFT,2015-10-19,47.619998931884766
296018,MSFT,2015-10-20,47.77000045776367
296019,MSFT,2015-10-21,47.20000076293945
296020,MSFT,2015-10-22,48.02999877929688
296021,MSFT,2015-10-23,52.869998931884766
296022,MSFT,2015-10-26,54.25
296023,MSFT,2015-10-27,53.68999862670898
296024,MSFT,2015-10-28,53.97999954223633
296025,MSFT,2015-10-29,53.36000061035156
296026,MSFT,2015-10-30,52.63999938964844
296027,MSFT,2015-11-02,53.2400016784668
296028,MSFT,2015-11-03,54.150001525878906
296029,MSFT,2015-11-04,54.400001525878906
296030,MSFT,2015-11-05,54.380001068115234
296031,MSFT,2015-11-06,54.91999816894531
296032,MSFT,2015-11-09,54.15999984741211
296033,MSFT,2015-11-10,53.5099983215332
296034,MSFT,2015-11-11,53.650001525878906
296035,MSFT,2015-11-12,53.31999969482422
296036,MSFT,2015-11-13,52.84000015258789
296037,MSFT,2015-11-16,53.77000045776367
296038,MSFT,2015-11-17,52.970001220703125
296039,MSFT,2015-11-18,53.84999847412109
296040,MSFT,2015-11-19,53.93999862670898
296041,MSFT,2015-11-20,54.18999862670898
296042,MSFT,2015-11-23,54.18999862670898
296043,MSFT,2015-11-24,54.25
296044,MSFT,2015-11-25,53.68999862670898
296045,MSFT,2015-11-27,53.93000030517578
296046,MSFT,2015-11-30,54.34999847412109
296047,MSFT,2015-12-01,55.220001220703125
296048,MSFT,2015-12-02,55.209999084472656
296049,MSFT,2015-12-03,54.20000076293945
296050,MSFT,2015-12-04,55.90999984741211
296051,MSFT,2015-12-07,55.810001373291016
296052,MSFT,2015-12-08,55.790000915527344
296053,MSFT,2015-12-09,54.97999954223633
296054,MSFT,2015-12-10,55.27000045776367
296055,MSFT,2015-12-11,54.060001373291016
296056,MSFT,2015-12-14,55.13999938964844
296057,MSFT,2015-12-15,55.20000076293945
296058,MSFT,2015-12-16,56.130001068115234
296059,MSFT,2015-12-17,55.70000076293945
296060,MSFT,2015-12-18,54.130001068115234
296061,MSFT,2015-12-21,54.83000183105469
296062,MSFT,2015-12-22,55.34999847412109
296063,MSFT,2015-12-23,55.81999969482422
296064,MSFT,2015-12-24,55.66999816894531
296065,MSFT,2015-12-28,55.95000076293945
296066,MSFT,2015-12-29,56.54999923706055
296067,MSFT,2015-12-30,56.310001373291016
296068,MSFT,2015-12-31,55.47999954223633
296069,MSFT,2016-01-04,54.79999923706055
296070,MSFT,2016-01-05,55.04999923706055
296071,MSFT,2016-01-06,54.04999923706055
296072,MSFT,2016-01-07,52.16999816894531
296073,MSFT,2016-01-08,52.33000183105469
296074,MSFT,2016-01-11,52.29999923706055
296075,MSFT,2016-01-12,52.77999877929688
296076,MSFT,2016-01-13,51.63999938964844
296077,MSFT,2016-01-14,53.11000061035156
296078,MSFT,2016-01-15,50.9900016784668
296079,MSFT,2016-01-19,50.560001373291016
296080,MSFT,2016-01-20,50.790000915527344
296081,MSFT,2016-01-21,50.47999954223633
296082,MSFT,2016-01-22,52.290000915527344
296083,MSFT,2016-01-25,51.790000915527344
296084,MSFT,2016-01-26,52.16999816894531
296085,MSFT,2016-01-27,51.220001220703125
296086,MSFT,2016-01-28,52.060001373291016
296087,MSFT,2016-01-29,55.09000015258789
296088,MSFT,2016-02-01,54.709999084472656
296089,MSFT,2016-02-02,53.0
296090,MSFT,2016-02-03,52.15999984741211
296091,MSFT,2016-02-04,52.0
296092,MSFT,2016-02-05,50.15999984741211
296093,MSFT,2016-02-08,49.40999984741211
296094,MSFT,2016-02-09,49.27999877929688
296095,MSFT,2016-02-10,49.709999084472656
296096,MSFT,2016-02-11,49.68999862670898
296097,MSFT,2016-02-12,50.5
296098,MSFT,2016-02-16,51.09000015258789
296099,MSFT,2016-02-17,52.41999816894531
296100,MSFT,2016-02-18,52.18999862670898
296101,MSFT,2016-02-19,51.81999969482422
296102,MSFT,2016-02-22,52.650001525878906
296103,MSFT,2016-02-23,51.18000030517578
296104,MSFT,2016-02-24,51.36000061035156
296105,MSFT,2016-02-25,52.09999847412109
296106,MSFT,2016-02-26,51.29999923706055
296107,MSFT,2016-02-29,50.880001068115234
296108,MSFT,2016-03-01,52.58000183105469
296109,MSFT,2016-03-02,52.95000076293945
296110,MSFT,2016-03-03,52.34999847412109
296111,MSFT,2016-03-04,52.02999877929688
296112,MSFT,2016-03-07,51.02999877929688
296113,MSFT,2016-03-08,51.650001525878906
296114,MSFT,2016-03-09,52.84000015258789
296115,MSFT,2016-03-10,52.04999923706055
296116,MSFT,2016-03-11,53.06999969482422
296117,MSFT,2016-03-14,53.16999816894531
296118,MSFT,2016-03-15,53.59000015258789
296119,MSFT,2016-03-16,54.34999847412109
296120,MSFT,2016-03-17,54.65999984741211
296121,MSFT,2016-03-18,53.4900016784668
296122,MSFT,2016-03-21,53.86000061035156
296123,MSFT,2016-03-22,54.06999969482422
296124,MSFT,2016-03-23,53.970001220703125
296125,MSFT,2016-03-24,54.209999084472656
296126,MSFT,2016-03-28,53.540000915527344
296127,MSFT,2016-03-29,54.709999084472656
296128,MSFT,2016-03-30,55.04999923706055
296129,MSFT,2016-03-31,55.22999954223633
296130,MSFT,2016-04-01,55.56999969482422
296131,MSFT,2016-04-04,55.43000030517578
296132,MSFT,2016-04-05,54.560001373291016
296133,MSFT,2016-04-06,55.119998931884766
296134,MSFT,2016-04-07,54.459999084472656
296135,MSFT,2016-04-08,54.41999816894531
296136,MSFT,2016-04-11,54.310001373291016
296137,MSFT,2016-04-12,54.650001525878906
296138,MSFT,2016-04-13,55.34999847412109
296139,MSFT,2016-04-14,55.36000061035156
296140,MSFT,2016-04-15,55.650001525878906
296141,MSFT,2016-04-18,56.459999084472656
296142,MSFT,2016-04-19,56.38999938964844
296143,MSFT,2016-04-20,55.59000015258789
296144,MSFT,2016-04-21,55.77999877929688
296145,MSFT,2016-04-22,51.77999877929688
296146,MSFT,2016-04-25,52.11000061035156
296147,MSFT,2016-04-26,51.43999862670898
296148,MSFT,2016-04-27,50.93999862670898
296149,MSFT,2016-04-28,49.900001525878906
296150,MSFT,2016-04-29,49.869998931884766
296151,MSFT,2016-05-02,50.61000061035156
296152,MSFT,2016-05-03,49.77999877929688
296153,MSFT,2016-05-04,49.869998931884766
296154,MSFT,2016-05-05,49.93999862670898
296155,MSFT,2016-05-06,50.38999938964844
296156,MSFT,2016-05-09,50.06999969482422
296157,MSFT,2016-05-10,51.02000045776367
296158,MSFT,2016-05-11,51.04999923706055
296159,MSFT,2016-05-12,51.5099983215332
296160,MSFT,2016-05-13,51.08000183105469
296161,MSFT,2016-05-16,51.83000183105469
296162,MSFT,2016-05-17,50.5099983215332
296163,MSFT,2016-05-18,50.810001373291016
296164,MSFT,2016-05-19,50.31999969482422
296165,MSFT,2016-05-20,50.619998931884766
296166,MSFT,2016-05-23,50.02999877929688
296167,MSFT,2016-05-24,51.59000015258789
296168,MSFT,2016-05-25,52.119998931884766
296169,MSFT,2016-05-26,51.88999938964844
296170,MSFT,2016-05-27,52.31999969482422
296171,MSFT,2016-05-31,53.0
296172,MSFT,2016-06-01,52.84999847412109
296173,MSFT,2016-06-02,52.47999954223633
296174,MSFT,2016-06-03,51.790000915527344
296175,MSFT,2016-06-06,52.130001068115234
296176,MSFT,2016-06-07,52.09999847412109
296177,MSFT,2016-06-08,52.040000915527344
296178,MSFT,2016-06-09,51.619998931884766
296179,MSFT,2016-06-10,51.47999954223633
296180,MSFT,2016-06-13,50.13999938964844
296181,MSFT,2016-06-14,49.83000183105469
296182,MSFT,2016-06-15,49.68999862670898
296183,MSFT,2016-06-16,50.38999938964844
296184,MSFT,2016-06-17,50.130001068115234
296185,MSFT,2016-06-20,50.06999969482422
296186,MSFT,2016-06-21,51.18999862670898
296187,MSFT,2016-06-22,50.9900016784668
296188,MSFT,2016-06-23,51.90999984741211
296189,MSFT,2016-06-24,49.83000183105469
296190,MSFT,2016-06-27,48.43000030517578
296191,MSFT,2016-06-28,49.43999862670898
296192,MSFT,2016-06-29,50.540000915527344
296193,MSFT,2016-06-30,51.16999816894531
296194,MSFT,2016-07-01,51.15999984741211
296195,MSFT,2016-07-05,51.16999816894531
296196,MSFT,2016-07-06,51.380001068115234
296197,MSFT,2016-07-07,51.380001068115234
296198,MSFT,2016-07-08,52.29999923706055
296199,MSFT,2016-07-11,52.59000015258789
296200,MSFT,2016-07-12,53.209999084472656
296201,MSFT,2016-07-13,53.5099983215332
296202,MSFT,2016-07-14,53.7400016784668
296203,MSFT,2016-07-15,53.70000076293945
296204,MSFT,2016-07-18,53.959999084472656
296205,MSFT,2016-07-19,53.09000015258789
296206,MSFT,2016-07-20,55.90999984741211
296207,MSFT,2016-07-21,55.79999923706055
296208,MSFT,2016-07-22,56.56999969482422
296209,MSFT,2016-07-25,56.72999954223633
296210,MSFT,2016-07-26,56.7599983215332
296211,MSFT,2016-07-27,56.18999862670898
296212,MSFT,2016-07-28,56.209999084472656
296213,MSFT,2016-07-29,56.68000030517578
296214,MSFT,2016-08-01,56.58000183105469
296215,MSFT,2016-08-02,56.58000183105469
296216,MSFT,2016-08-03,56.970001220703125
296217,MSFT,2016-08-04,57.38999938964844
296218,MSFT,2016-08-05,57.959999084472656
296219,MSFT,2016-08-08,58.060001373291016
296220,MSFT,2016-08-09,58.20000076293945
296221,MSFT,2016-08-10,58.02000045776367
296222,MSFT,2016-08-11,58.29999923706055
296223,MSFT,2016-08-12,57.93999862670898
296224,MSFT,2016-08-15,58.119998931884766
296225,MSFT,2016-08-16,57.43999862670898
296226,MSFT,2016-08-17,57.560001373291016
296227,MSFT,2016-08-18,57.59999847412109
296228,MSFT,2016-08-19,57.619998931884766
296229,MSFT,2016-08-22,57.66999816894531
296230,MSFT,2016-08-23,57.88999938964844
296231,MSFT,2016-08-24,57.95000076293945
296232,MSFT,2016-08-25,58.16999816894531
296233,MSFT,2016-08-26,58.02999877929688
296234,MSFT,2016-08-29,58.09999847412109
296235,MSFT,2016-08-30,57.88999938964844
296236,MSFT,2016-08-31,57.459999084472656
296237,MSFT,2016-09-01,57.59000015258789
296238,MSFT,2016-09-02,57.66999816894531
296239,MSFT,2016-09-06,57.61000061035156
296240,MSFT,2016-09-07,57.65999984741211
296241,MSFT,2016-09-08,57.43000030517578
296242,MSFT,2016-09-09,56.209999084472656
296243,MSFT,2016-09-12,57.04999923706055
296244,MSFT,2016-09-13,56.52999877929688
296245,MSFT,2016-09-14,56.2599983215332
296246,MSFT,2016-09-15,57.18999862670898
296247,MSFT,2016-09-16,57.25
296248,MSFT,2016-09-19,56.93000030517578
296249,MSFT,2016-09-20,56.810001373291016
296250,MSFT,2016-09-21,57.7599983215332
296251,MSFT,2016-09-22,57.81999969482422
296252,MSFT,2016-09-23,57.43000030517578
296253,MSFT,2016-09-26,56.900001525878906
296254,MSFT,2016-09-27,57.95000076293945
296255,MSFT,2016-09-28,58.02999877929688
296256,MSFT,2016-09-29,57.400001525878906
296257,MSFT,2016-09-30,57.59999847412109
296258,MSFT,2016-10-03,57.41999816894531
296259,MSFT,2016-10-04,57.2400016784668
296260,MSFT,2016-10-05,57.63999938964844
296261,MSFT,2016-10-06,57.7400016784668
296262,MSFT,2016-10-07,57.79999923706055
296263,MSFT,2016-10-10,58.040000915527344
296264,MSFT,2016-10-11,57.18999862670898
296265,MSFT,2016-10-12,57.11000061035156
296266,MSFT,2016-10-13,56.91999816894531
296267,MSFT,2016-10-14,57.41999816894531
296268,MSFT,2016-10-17,57.220001220703125
296269,MSFT,2016-10-18,57.65999984741211
296270,MSFT,2016-10-19,57.52999877929688
296271,MSFT,2016-10-20,57.25
296272,MSFT,2016-10-21,59.65999984741211
296273,MSFT,2016-10-24,61.0
296274,MSFT,2016-10-25,60.9900016784668
296275,MSFT,2016-10-26,60.630001068115234
296276,MSFT,2016-10-27,60.09999847412109
296277,MSFT,2016-10-28,59.869998931884766
296278,MSFT,2016-10-31,59.91999816894531
296279,MSFT,2016-11-01,59.79999923706055
296280,MSFT,2016-11-02,59.43000030517578
296281,MSFT,2016-11-03,59.209999084472656
296282,MSFT,2016-11-04,58.709999084472656
296283,MSFT,2016-11-07,60.41999816894531
296284,MSFT,2016-11-08,60.470001220703125
296285,MSFT,2016-11-09,60.16999816894531
296286,MSFT,2016-11-10,58.70000076293945
296287,MSFT,2016-11-11,59.02000045776367
296288,MSFT,2016-11-14,58.119998931884766
296289,MSFT,2016-11-15,58.869998931884766
296290,MSFT,2016-11-16,59.650001525878906
296291,MSFT,2016-11-17,60.63999938964844
296292,MSFT,2016-11-18,60.34999847412109
296293,MSFT,2016-11-21,60.86000061035156
296294,MSFT,2016-11-22,61.119998931884766
296295,MSFT,2016-11-23,60.400001525878906
296296,MSFT,2016-11-25,60.52999877929688
296297,MSFT,2016-11-28,60.61000061035156
296298,MSFT,2016-11-29,61.09000015258789
296299,MSFT,2016-11-30,60.2599983215332
296300,MSFT,2016-12-01,59.20000076293945
296301,MSFT,2016-12-02,59.25
296302,MSFT,2016-12-05,60.220001220703125
296303,MSFT,2016-12-06,59.95000076293945
296304,MSFT,2016-12-07,61.369998931884766
296305,MSFT,2016-12-08,61.0099983215332
296306,MSFT,2016-12-09,61.970001220703125
296307,MSFT,2016-12-12,62.16999816894531
296308,MSFT,2016-12-13,62.97999954223633
296309,MSFT,2016-12-14,62.68000030517578
296310,MSFT,2016-12-15,62.58000183105469
296311,MSFT,2016-12-16,62.29999923706055
296312,MSFT,2016-12-19,63.619998931884766
296313,MSFT,2016-12-20,63.540000915527344
296314,MSFT,2016-12-21,63.540000915527344
296315,MSFT,2016-12-22,63.54999923706055
296316,MSFT,2016-12-23,63.2400016784668
296317,MSFT,2016-12-27,63.27999877929688
296318,MSFT,2016-12-28,62.9900016784668
296319,MSFT,2016-12-29,62.900001525878906
296320,MSFT,2016-12-30,62.13999938964844
296321,MSFT,2017-01-03,62.58000183105469
296322,MSFT,2017-01-04,62.29999923706055
296323,MSFT,2017-01-05,62.29999923706055
296324,MSFT,2017-01-06,62.84000015258789
296325,MSFT,2017-01-09,62.63999938964844
296326,MSFT,2017-01-10,62.619998931884766
296327,MSFT,2017-01-11,63.18999862670898
296328,MSFT,2017-01-12,62.61000061035156
296329,MSFT,2017-01-13,62.70000076293945
296330,MSFT,2017-01-17,62.52999877929688
296331,MSFT,2017-01-18,62.5
296332,MSFT,2017-01-19,62.29999923706055
296333,MSFT,2017-01-20,62.7400016784668
296334,MSFT,2017-01-23,62.959999084472656
296335,MSFT,2017-01-24,63.52000045776367
296336,MSFT,2017-01-25,63.68000030517578
296337,MSFT,2017-01-26,64.2699966430664
296338,MSFT,2017-01-27,65.77999877929688
296339,MSFT,2017-01-30,65.12999725341797
296340,MSFT,2017-01-31,64.6500015258789
296341,MSFT,2017-02-01,63.58000183105469
296342,MSFT,2017-02-02,63.16999816894531
296343,MSFT,2017-02-03,63.68000030517578
296344,MSFT,2017-02-06,63.63999938964844
296345,MSFT,2017-02-07,63.43000030517578
296346,MSFT,2017-02-08,63.34000015258789
296347,MSFT,2017-02-09,64.05999755859375
296348,MSFT,2017-02-10,64.0
296349,MSFT,2017-02-13,64.72000122070312
296350,MSFT,2017-02-14,64.56999969482422
296351,MSFT,2017-02-15,64.52999877929688
296352,MSFT,2017-02-16,64.5199966430664
296353,MSFT,2017-02-17,64.62000274658203
296354,MSFT,2017-02-21,64.48999786376953
296355,MSFT,2017-02-22,64.36000061035156
296356,MSFT,2017-02-23,64.62000274658203
296357,MSFT,2017-02-24,64.62000274658203
296358,MSFT,2017-02-27,64.2300033569336
296359,MSFT,2017-02-28,63.97999954223633
296360,MSFT,2017-03-01,64.94000244140625
296361,MSFT,2017-03-02,64.01000213623047
296362,MSFT,2017-03-03,64.25
296363,MSFT,2017-03-06,64.2699966430664
296364,MSFT,2017-03-07,64.4000015258789
296365,MSFT,2017-03-08,64.98999786376953
296366,MSFT,2017-03-09,64.7300033569336
296367,MSFT,2017-03-10,64.93000030517578
296368,MSFT,2017-03-13,64.70999908447266
296369,MSFT,2017-03-14,64.41000366210938
296370,MSFT,2017-03-15,64.75
296371,MSFT,2017-03-16,64.63999938964844
296372,MSFT,2017-03-17,64.87000274658203
296373,MSFT,2017-03-20,64.93000030517578
296374,MSFT,2017-03-21,64.20999908447266
296375,MSFT,2017-03-22,65.02999877929688
296376,MSFT,2017-03-23,64.87000274658203
296377,MSFT,2017-03-24,64.9800033569336
296378,MSFT,2017-03-27,65.0999984741211
296379,MSFT,2017-03-28,65.29000091552734
296380,MSFT,2017-03-29,65.47000122070312
296381,MSFT,2017-03-30,65.70999908447266
296382,MSFT,2017-03-31,65.86000061035156
296383,MSFT,2017-04-03,65.55000305175781
296384,MSFT,2017-04-04,65.7300033569336
296385,MSFT,2017-04-05,65.55999755859375
296386,MSFT,2017-04-06,65.7300033569336
296387,MSFT,2017-04-07,65.68000030517578
296388,MSFT,2017-04-10,65.52999877929688
296389,MSFT,2017-04-11,65.4800033569336
296390,MSFT,2017-04-12,65.2300033569336
296391,MSFT,2017-04-13,64.94999694824219
296392,MSFT,2017-04-17,65.4800033569336
296393,MSFT,2017-04-18,65.38999938964844
296394,MSFT,2017-04-19,65.04000091552734
296395,MSFT,2017-04-20,65.5
296396,MSFT,2017-04-21,66.4000015258789
296397,MSFT,2017-04-24,67.52999877929688
296398,MSFT,2017-04-25,67.91999816894531
296399,MSFT,2017-04-26,67.83000183105469
296400,MSFT,2017-04-27,68.2699966430664
296401,MSFT,2017-04-28,68.45999908447266
296402,MSFT,2017-05-01,69.41000366210938
296403,MSFT,2017-05-02,69.30000305175781
296404,MSFT,2017-05-03,69.08000183105469
296405,MSFT,2017-05-04,68.80999755859375
296406,MSFT,2017-05-05,69.0
296407,MSFT,2017-05-08,68.94000244140625
296408,MSFT,2017-05-09,69.04000091552734
296409,MSFT,2017-05-10,69.30999755859375
296410,MSFT,2017-05-11,68.45999908447266
296411,MSFT,2017-05-12,68.37999725341797
296412,MSFT,2017-05-15,68.43000030517578
296413,MSFT,2017-05-16,69.41000366210938
296414,MSFT,2017-05-17,67.4800033569336
296415,MSFT,2017-05-18,67.70999908447266
296416,MSFT,2017-05-19,67.69000244140625
296417,MSFT,2017-05-22,68.44999694824219
296418,MSFT,2017-05-23,68.68000030517578
296419,MSFT,2017-05-24,68.7699966430664
296420,MSFT,2017-05-25,69.62000274658203
296421,MSFT,2017-05-26,69.95999908447266
296422,MSFT,2017-05-30,70.41000366210938
296423,MSFT,2017-05-31,69.83999633789062
296424,MSFT,2017-06-01,70.0999984741211
296425,MSFT,2017-06-02,71.76000213623047
296426,MSFT,2017-06-05,72.27999877929688
296427,MSFT,2017-06-06,72.5199966430664
296428,MSFT,2017-06-07,72.38999938964844
296429,MSFT,2017-06-08,71.94999694824219
296430,MSFT,2017-06-09,70.31999969482422
296431,MSFT,2017-06-12,69.77999877929688
296432,MSFT,2017-06-13,70.6500015258789
296433,MSFT,2017-06-14,70.2699966430664
296434,MSFT,2017-06-15,69.9000015258789
296435,MSFT,2017-06-16,70.0
296436,MSFT,2017-06-19,70.87000274658203
296437,MSFT,2017-06-20,69.91000366210938
296438,MSFT,2017-06-21,70.2699966430664
296439,MSFT,2017-06-22,70.26000213623047
296440,MSFT,2017-06-23,71.20999908447266
296441,MSFT,2017-06-26,70.52999877929688
296442,MSFT,2017-06-27,69.20999908447266
296443,MSFT,2017-06-28,69.80000305175781
296444,MSFT,2017-06-29,68.48999786376953
296445,MSFT,2017-06-30,68.93000030517578
296446,MSFT,2017-07-03,68.16999816894531
296447,MSFT,2017-07-05,69.08000183105469
296448,MSFT,2017-07-06,68.56999969482422
296449,MSFT,2017-07-07,69.45999908447266
296450,MSFT,2017-07-10,69.9800033569336
296451,MSFT,2017-07-11,69.98999786376953
296452,MSFT,2017-07-12,71.1500015258789
296453,MSFT,2017-07-13,71.7699966430664
296454,MSFT,2017-07-14,72.77999877929688
296455,MSFT,2017-07-17,73.3499984741211
296456,MSFT,2017-07-18,73.30000305175781
296457,MSFT,2017-07-19,73.86000061035156
296458,MSFT,2017-07-20,74.22000122070312
296459,MSFT,2017-07-21,73.79000091552734
296460,MSFT,2017-07-24,73.5999984741211
296461,MSFT,2017-07-25,74.19000244140625
296462,MSFT,2017-07-26,74.05000305175781
296463,MSFT,2017-07-27,73.16000366210938
296464,MSFT,2017-07-28,73.04000091552734
296465,MSFT,2017-07-31,72.69999694824219
296466,MSFT,2017-08-01,72.58000183105469
296467,MSFT,2017-08-02,72.26000213623047
296468,MSFT,2017-08-03,72.1500015258789
296469,MSFT,2017-08-04,72.68000030517578
296470,MSFT,2017-08-07,72.4000015258789
296471,MSFT,2017-08-08,72.79000091552734
296472,MSFT,2017-08-09,72.47000122070312
296473,MSFT,2017-08-10,71.41000366210938
296474,MSFT,2017-08-11,72.5
296475,MSFT,2017-08-14,73.58999633789062
296476,MSFT,2017-08-15,73.22000122070312
296477,MSFT,2017-08-16,73.6500015258789
296478,MSFT,2017-08-17,72.4000015258789
296479,MSFT,2017-08-18,72.48999786376953
296480,MSFT,2017-08-21,72.1500015258789
296481,MSFT,2017-08-22,73.16000366210938
296482,MSFT,2017-08-23,72.72000122070312
296483,MSFT,2017-08-24,72.69000244140625
296484,MSFT,2017-08-25,72.81999969482422
296485,MSFT,2017-08-28,72.83000183105469
296486,MSFT,2017-08-29,73.05000305175781
296487,MSFT,2017-08-30,74.01000213623047
296488,MSFT,2017-08-31,74.7699966430664
296489,MSFT,2017-09-01,73.94000244140625
296490,MSFT,2017-09-05,73.61000061035156
296491,MSFT,2017-09-06,73.4000015258789
296492,MSFT,2017-09-07,74.33999633789062
296493,MSFT,2017-09-08,73.9800033569336
296494,MSFT,2017-09-11,74.76000213623047
296495,MSFT,2017-09-12,74.68000030517578
296496,MSFT,2017-09-13,75.20999908447266
296497,MSFT,2017-09-14,74.7699966430664
296498,MSFT,2017-09-15,75.30999755859375
296499,MSFT,2017-09-18,75.16000366210938
296500,MSFT,2017-09-19,75.44000244140625
296501,MSFT,2017-09-20,74.94000244140625
296502,MSFT,2017-09-21,74.20999908447266
296503,MSFT,2017-09-22,74.41000366210938
296504,MSFT,2017-09-25,73.26000213623047
296505,MSFT,2017-09-26,73.26000213623047
296506,MSFT,2017-09-27,73.8499984741211
296507,MSFT,2017-09-28,73.87000274658203
296508,MSFT,2017-09-29,74.48999786376953
296509,MSFT,2017-10-02,74.61000061035156
296510,MSFT,2017-10-03,74.26000213623047
296511,MSFT,2017-10-04,74.69000244140625
296512,MSFT,2017-10-05,75.97000122070312
296513,MSFT,2017-10-06,76.0
296514,MSFT,2017-10-09,76.29000091552734
296515,MSFT,2017-10-10,76.29000091552734
296516,MSFT,2017-10-11,76.41999816894531
296517,MSFT,2017-10-12,77.12000274658203
296518,MSFT,2017-10-13,77.48999786376953
296519,MSFT,2017-10-16,77.6500015258789
296520,MSFT,2017-10-17,77.58999633789062
296521,MSFT,2017-10-18,77.61000061035156
296522,MSFT,2017-10-19,77.91000366210938
296523,MSFT,2017-10-20,78.80999755859375
296524,MSFT,2017-10-23,78.83000183105469
296525,MSFT,2017-10-24,78.86000061035156
296526,MSFT,2017-10-25,78.62999725341797
296527,MSFT,2017-10-26,78.76000213623047
296528,MSFT,2017-10-27,83.80999755859375
296529,MSFT,2017-10-30,83.88999938964844
296530,MSFT,2017-10-31,83.18000030517578
296531,MSFT,2017-11-01,83.18000030517578
296532,MSFT,2017-11-02,84.05000305175781
296533,MSFT,2017-11-03,84.13999938964844
296534,MSFT,2017-11-06,84.47000122070312
296535,MSFT,2017-11-07,84.2699966430664
296536,MSFT,2017-11-08,84.55999755859375
296537,MSFT,2017-11-09,84.08999633789062
296538,MSFT,2017-11-10,83.87000274658203
296539,MSFT,2017-11-13,83.93000030517578
296540,MSFT,2017-11-14,84.05000305175781
296541,MSFT,2017-11-15,82.9800033569336
296542,MSFT,2017-11-16,83.19999694824219
296543,MSFT,2017-11-17,82.4000015258789
296544,MSFT,2017-11-20,82.52999877929688
296545,MSFT,2017-11-21,83.72000122070312
296546,MSFT,2017-11-22,83.11000061035156
296547,MSFT,2017-11-24,83.26000213623047
296548,MSFT,2017-11-27,83.87000274658203
296549,MSFT,2017-11-28,84.87999725341797
296550,MSFT,2017-11-29,83.33999633789062
296551,MSFT,2017-11-30,84.16999816894531
296552,MSFT,2017-12-01,84.26000213623047
296553,MSFT,2017-12-04,81.08000183105469
296554,MSFT,2017-12-05,81.58999633789062
296555,MSFT,2017-12-06,82.77999877929688
296556,MSFT,2017-12-07,82.48999786376953
296557,MSFT,2017-12-08,84.16000366210938
296558,MSFT,2017-12-11,85.2300033569336
296559,MSFT,2017-12-12,85.58000183105469
296560,MSFT,2017-12-13,85.3499984741211
296561,MSFT,2017-12-14,84.69000244140625
296562,MSFT,2017-12-15,86.8499984741211
296563,MSFT,2017-12-18,86.37999725341797
296564,MSFT,2017-12-19,85.83000183105469
296565,MSFT,2017-12-20,85.5199966430664
296566,MSFT,2017-12-21,85.5
296567,MSFT,2017-12-22,85.51000213623047
296568,MSFT,2017-12-26,85.4000015258789
296569,MSFT,2017-12-27,85.70999908447266
296570,MSFT,2017-12-28,85.72000122070312
296571,MSFT,2017-12-29,85.54000091552734
296572,MSFT,2018-01-02,85.94999694824219
296573,MSFT,2018-01-03,86.3499984741211
296574,MSFT,2018-01-04,87.11000061035156
296575,MSFT,2018-01-05,88.19000244140625
296576,MSFT,2018-01-08,88.27999877929688
296577,MSFT,2018-01-09,88.22000122070312
296578,MSFT,2018-01-10,87.81999969482422
296579,MSFT,2018-01-11,88.08000183105469
296580,MSFT,2018-01-12,89.5999984741211
296581,MSFT,2018-01-16,88.3499984741211
296582,MSFT,2018-01-17,90.13999938964844
296583,MSFT,2018-01-18,90.0999984741211
296584,MSFT,2018-01-19,90.0
296585,MSFT,2018-01-22,91.61000061035156
296586,MSFT,2018-01-23,91.9000015258789
296587,MSFT,2018-01-24,91.81999969482422
296588,MSFT,2018-01-25,92.33000183105467
296589,MSFT,2018-01-26,94.05999755859376
296590,MSFT,2018-01-29,93.91999816894533
296591,MSFT,2018-01-30,92.73999786376952
296592,MSFT,2018-01-31,95.01000213623048
296593,MSFT,2018-02-01,94.26000213623048
296594,MSFT,2018-02-02,91.77999877929688
296595,MSFT,2018-02-05,88.0
296596,MSFT,2018-02-06,91.33000183105467
296597,MSFT,2018-02-07,89.61000061035156
296598,MSFT,2018-02-08,85.01000213623047
296599,MSFT,2018-02-09,88.18000030517578
296600,MSFT,2018-02-12,89.12999725341797
296601,MSFT,2018-02-13,89.83000183105469
296602,MSFT,2018-02-14,90.80999755859376
296603,MSFT,2018-02-15,92.66000366210938
296604,MSFT,2018-02-16,92.0
296605,MSFT,2018-02-20,92.72000122070312
296606,MSFT,2018-02-21,91.48999786376952
296607,MSFT,2018-02-22,91.7300033569336
296608,MSFT,2018-02-23,94.05999755859376
296609,MSFT,2018-02-26,95.41999816894533
296610,MSFT,2018-02-27,94.1999969482422
296611,MSFT,2018-02-28,93.7699966430664
296612,MSFT,2018-03-01,92.8499984741211
296613,MSFT,2018-03-02,93.0500030517578
296614,MSFT,2018-03-05,93.63999938964844
296615,MSFT,2018-03-06,93.31999969482422
296616,MSFT,2018-03-07,93.86000061035156
296617,MSFT,2018-03-08,94.43000030517578
296618,MSFT,2018-03-09,96.54000091552734
296619,MSFT,2018-03-12,96.7699966430664
296620,MSFT,2018-03-13,94.41000366210938
296621,MSFT,2018-03-14,93.8499984741211
296622,MSFT,2018-03-15,94.18000030517578
296623,MSFT,2018-03-16,94.5999984741211
296624,MSFT,2018-03-19,92.88999938964844
296625,MSFT,2018-03-20,93.12999725341795
296626,MSFT,2018-03-21,92.4800033569336
296627,MSFT,2018-03-22,89.79000091552734
296628,MSFT,2018-03-23,87.18000030517578
296629,MSFT,2018-03-26,93.77999877929688
296630,MSFT,2018-03-27,89.47000122070312
296631,MSFT,2018-03-28,89.38999938964844
296632,MSFT,2018-03-29,91.2699966430664
296633,MSFT,2018-04-02,88.5199966430664
296634,MSFT,2018-04-03,89.70999908447266
296635,MSFT,2018-04-04,92.33000183105467
296636,MSFT,2018-04-05,92.37999725341795
296637,MSFT,2018-04-06,90.2300033569336
296638,MSFT,2018-04-09,90.7699966430664
296639,MSFT,2018-04-10,92.87999725341795
296640,MSFT,2018-04-11,91.86000061035156
296641,MSFT,2018-04-12,93.58000183105467
296642,MSFT,2018-04-13,93.08000183105467
296643,MSFT,2018-04-16,94.16999816894533
296644,MSFT,2018-04-17,96.06999969482422
296645,MSFT,2018-04-18,96.44000244140624
296646,MSFT,2018-04-19,96.11000061035156
296647,MSFT,2018-04-20,95.0
296648,MSFT,2018-04-23,95.3499984741211
296649,MSFT,2018-04-24,93.12000274658205
296650,MSFT,2018-04-25,92.30999755859376
296651,MSFT,2018-04-26,94.26000213623048
296652,MSFT,2018-04-27,95.81999969482422
296653,MSFT,2018-04-30,93.5199966430664
296654,MSFT,2018-05-01,95.0
296655,MSFT,2018-05-02,93.51000213623048
296656,MSFT,2018-05-03,94.06999969482422
296657,MSFT,2018-05-04,95.16000366210938
296658,MSFT,2018-05-07,96.22000122070312
296659,MSFT,2018-05-08,95.80999755859376
296660,MSFT,2018-05-09,96.94000244140624
296661,MSFT,2018-05-10,97.91000366210938
296662,MSFT,2018-05-11,97.6999969482422
296663,MSFT,2018-05-14,98.02999877929688
296664,MSFT,2018-05-15,97.31999969482422
296665,MSFT,2018-05-16,97.1500015258789
296666,MSFT,2018-05-17,96.18000030517578
296667,MSFT,2018-05-18,96.36000061035156
296668,MSFT,2018-05-21,97.5999984741211
296669,MSFT,2018-05-22,97.5
296670,MSFT,2018-05-23,98.66000366210938
296671,MSFT,2018-05-24,98.30999755859376
296672,MSFT,2018-05-25,98.36000061035156
296673,MSFT,2018-05-29,98.01000213623048
296674,MSFT,2018-05-30,98.9499969482422
296675,MSFT,2018-05-31,98.83999633789062
296676,MSFT,2018-06-01,100.79000091552734
296677,MSFT,2018-06-04,101.66999816894533
296678,MSFT,2018-06-05,102.19000244140624
296679,MSFT,2018-06-06,102.48999786376952
296680,MSFT,2018-06-07,100.87999725341795
296681,MSFT,2018-06-08,101.62999725341795
296682,MSFT,2018-06-11,101.0500030517578
296683,MSFT,2018-06-12,101.30999755859376
296684,MSFT,2018-06-13,100.8499984741211
296685,MSFT,2018-06-14,101.41999816894533
296686,MSFT,2018-06-15,100.12999725341795
296687,MSFT,2018-06-18,100.86000061035156
296688,MSFT,2018-06-19,100.86000061035156
296689,MSFT,2018-06-20,101.87000274658205
296690,MSFT,2018-06-21,101.13999938964844
296691,MSFT,2018-06-22,100.41000366210938
296692,MSFT,2018-06-25,98.38999938964844
296693,MSFT,2018-06-26,99.08000183105467
296694,MSFT,2018-06-27,97.54000091552734
296695,MSFT,2018-06-28,98.62999725341795
296696,MSFT,2018-06-29,98.61000061035156
296697,MSFT,2018-07-02,100.01000213623048
296698,MSFT,2018-07-03,99.0500030517578
296699,MSFT,2018-07-05,99.76000213623048
296700,MSFT,2018-07-06,101.16000366210938
296701,MSFT,2018-07-09,101.8499984741211
296702,MSFT,2018-07-10,102.12000274658205
296703,MSFT,2018-07-11,101.9800033569336
296704,MSFT,2018-07-12,104.19000244140624
296705,MSFT,2018-07-13,105.43000030517578
296706,MSFT,2018-07-16,104.91000366210938
296707,MSFT,2018-07-17,105.9499969482422
296708,MSFT,2018-07-18,105.12000274658205
296709,MSFT,2018-07-19,104.4000015258789
296710,MSFT,2018-07-20,106.2699966430664
296711,MSFT,2018-07-23,107.97000122070312
296712,MSFT,2018-07-24,107.66000366210938
296713,MSFT,2018-07-25,110.83000183105467
296714,MSFT,2018-07-26,109.62000274658205
296715,MSFT,2018-07-27,107.68000030517578
296716,MSFT,2018-07-30,105.37000274658205
296717,MSFT,2018-07-31,106.08000183105467
296718,MSFT,2018-08-01,106.27999877929688
296719,MSFT,2018-08-02,107.56999969482422
296720,MSFT,2018-08-03,108.04000091552734
296721,MSFT,2018-08-06,108.12999725341795
296722,MSFT,2018-08-07,108.87999725341795
296723,MSFT,2018-08-08,109.48999786376952
296724,MSFT,2018-08-09,109.66999816894533
296725,MSFT,2018-08-10,109.0
296726,MSFT,2018-08-13,108.20999908447266
296727,MSFT,2018-08-14,109.55999755859376
296728,MSFT,2018-08-15,107.66000366210938
296729,MSFT,2018-08-16,107.63999938964844
296730,MSFT,2018-08-17,107.58000183105467
296731,MSFT,2018-08-20,106.87000274658205
296732,MSFT,2018-08-21,105.9800033569336
296733,MSFT,2018-08-22,107.05999755859376
296734,MSFT,2018-08-23,107.55999755859376
296735,MSFT,2018-08-24,108.4000015258789
296736,MSFT,2018-08-27,109.5999984741211
296737,MSFT,2018-08-28,110.26000213623048
296738,MSFT,2018-08-29,112.0199966430664
296739,MSFT,2018-08-30,111.9499969482422
296740,MSFT,2018-08-31,112.33000183105467
296741,MSFT,2018-09-04,111.70999908447266
296742,MSFT,2018-09-05,108.48999786376952
296743,MSFT,2018-09-06,108.73999786376952
296744,MSFT,2018-09-07,108.20999908447266
296745,MSFT,2018-09-10,109.37999725341795
296746,MSFT,2018-09-11,111.23999786376952
296747,MSFT,2018-09-12,111.70999908447266
296748,MSFT,2018-09-13,112.91000366210938
296749,MSFT,2018-09-14,113.37000274658205
296750,MSFT,2018-09-17,112.13999938964844
296751,MSFT,2018-09-18,113.20999908447266
296752,MSFT,2018-09-19,111.6999969482422
296753,MSFT,2018-09-20,113.56999969482422
296754,MSFT,2018-09-21,114.26000213623048
296755,MSFT,2018-09-24,114.66999816894533
296756,MSFT,2018-09-25,114.4499969482422
296757,MSFT,2018-09-26,113.9800033569336
296758,MSFT,2018-09-27,114.41000366210938
296759,MSFT,2018-09-28,114.37000274658205
296760,MSFT,2018-10-01,115.61000061035156
296761,MSFT,2018-10-02,115.1500015258789
296762,MSFT,2018-10-03,115.16999816894533
296763,MSFT,2018-10-04,112.79000091552734
296764,MSFT,2018-10-05,112.12999725341795
296765,MSFT,2018-10-08,110.8499984741211
296766,MSFT,2018-10-09,112.26000213623048
296767,MSFT,2018-10-10,106.16000366210938
296768,MSFT,2018-10-11,105.91000366210938
296769,MSFT,2018-10-12,109.56999969482422
296770,MSFT,2018-10-15,107.5999984741211
296771,MSFT,2018-10-16,111.0
296772,MSFT,2018-10-17,110.70999908447266
296773,MSFT,2018-10-18,108.5
296774,MSFT,2018-10-19,108.66000366210938
296775,MSFT,2018-10-22,109.62999725341795
296776,MSFT,2018-10-23,108.0999984741211
296777,MSFT,2018-10-24,102.31999969482422
296778,MSFT,2018-10-25,108.3000030517578
296779,MSFT,2018-10-26,106.95999908447266
296780,MSFT,2018-10-29,103.8499984741211
296781,MSFT,2018-10-30,103.7300033569336
296782,MSFT,2018-10-31,106.80999755859376
296783,MSFT,2018-11-01,105.91999816894533
296784,MSFT,2018-11-02,106.16000366210938
296785,MSFT,2018-11-05,107.51000213623048
296786,MSFT,2018-11-06,107.72000122070312
296787,MSFT,2018-11-07,111.95999908447266
296788,MSFT,2018-11-08,111.75
296789,MSFT,2018-11-09,109.56999969482422
296790,MSFT,2018-11-12,106.87000274658205
296791,MSFT,2018-11-13,106.94000244140624
296792,MSFT,2018-11-14,104.97000122070312
296793,MSFT,2018-11-15,107.27999877929688
296794,MSFT,2018-11-16,108.29000091552734
296795,MSFT,2018-11-19,104.62000274658205
296796,MSFT,2018-11-20,101.70999908447266
296797,MSFT,2018-11-21,103.11000061035156
296798,MSFT,2018-11-23,103.06999969482422
296799,MSFT,2018-11-26,106.47000122070312
296800,MSFT,2018-11-27,107.13999938964844
296801,MSFT,2018-11-28,111.12000274658205
296802,MSFT,2018-11-29,110.19000244140624
296803,MSFT,2018-11-30,110.88999938964844
296804,MSFT,2018-12-03,112.08999633789062
296805,MSFT,2018-12-04,108.5199966430664
296806,MSFT,2018-12-06,109.19000244140624
296807,MSFT,2018-12-07,104.81999969482422
296808,MSFT,2018-12-10,107.58999633789062
296809,MSFT,2018-12-11,108.58999633789062
296810,MSFT,2018-12-12,109.08000183105467
296811,MSFT,2018-12-13,109.4499969482422
296812,MSFT,2018-12-14,106.02999877929688
296813,MSFT,2018-12-17,102.88999938964844
296814,MSFT,2018-12-18,103.97000122070312
296815,MSFT,2018-12-19,103.69000244140624
296816,MSFT,2018-12-20,101.51000213623048
296817,MSFT,2018-12-21,98.2300033569336
296818,MSFT,2018-12-24,94.12999725341795
296819,MSFT,2018-12-26,100.55999755859376
296820,MSFT,2018-12-27,101.18000030517578
296821,MSFT,2018-12-28,100.38999938964844
296822,MSFT,2018-12-31,101.56999969482422
296823,MSFT,2019-01-02,101.12000274658205
296824,MSFT,2019-01-03,97.4000015258789
296825,MSFT,2019-01-04,101.93000030517578
296826,MSFT,2019-01-07,102.05999755859376
296827,MSFT,2019-01-08,102.8000030517578
296828,MSFT,2019-01-09,104.2699966430664
296829,MSFT,2019-01-10,103.5999984741211
296830,MSFT,2019-01-11,102.8000030517578
296831,MSFT,2019-01-14,102.0500030517578
296832,MSFT,2019-01-15,105.01000213623048
296833,MSFT,2019-01-16,105.37999725341795
296834,MSFT,2019-01-17,106.12000274658205
296835,MSFT,2019-01-18,107.70999908447266
296836,MSFT,2019-01-22,105.68000030517578
296837,MSFT,2019-01-23,106.70999908447266
296838,MSFT,2019-01-24,106.1999969482422
296839,MSFT,2019-01-25,107.16999816894533
296840,MSFT,2019-01-28,105.08000183105467
296841,MSFT,2019-01-29,102.94000244140624
296842,MSFT,2019-01-30,106.37999725341795
296843,MSFT,2019-01-31,104.43000030517578
296844,MSFT,2019-02-01,102.77999877929688
296845,MSFT,2019-02-04,105.73999786376952
296846,MSFT,2019-02-05,107.22000122070312
296847,MSFT,2019-02-06,106.02999877929688
296848,MSFT,2019-02-07,105.2699966430664
296849,MSFT,2019-02-08,105.66999816894533
296850,MSFT,2019-02-11,105.25
296851,MSFT,2019-02-12,106.88999938964844
296852,MSFT,2019-02-13,106.80999755859376
296853,MSFT,2019-02-14,106.9000015258789
296854,MSFT,2019-02-15,108.22000122070312
296855,MSFT,2019-02-19,108.16999816894533
296856,MSFT,2019-02-20,107.1500015258789
296857,MSFT,2019-02-21,109.41000366210938
296858,MSFT,2019-02-22,110.97000122070312
296859,MSFT,2019-02-25,111.58999633789062
296860,MSFT,2019-02-26,112.36000061035156
296861,MSFT,2019-02-27,112.16999816894533
296862,MSFT,2019-02-28,112.02999877929688
296863,MSFT,2019-03-01,112.52999877929688
296864,MSFT,2019-03-04,112.26000213623048
296865,MSFT,2019-03-05,111.6999969482422
296866,MSFT,2019-03-06,111.75
296867,MSFT,2019-03-07,110.38999938964844
296868,MSFT,2019-03-08,110.51000213623048
296869,MSFT,2019-03-11,112.83000183105467
296870,MSFT,2019-03-12,113.62000274658205
296871,MSFT,2019-03-13,114.5
296872,MSFT,2019-03-14,114.58999633789062
296873,MSFT,2019-03-15,115.91000366210938
296874,MSFT,2019-03-18,117.56999969482422
296875,MSFT,2019-03-19,117.6500015258789
296876,MSFT,2019-03-20,117.5199966430664
296877,MSFT,2019-03-21,120.22000122070312
296878,MSFT,2019-03-22,117.0500030517578
296879,MSFT,2019-03-25,117.66000366210938
296880,MSFT,2019-03-26,117.91000366210938
296881,MSFT,2019-03-27,116.7699966430664
296882,MSFT,2019-03-28,116.93000030517578
296883,MSFT,2019-03-29,117.94000244140624
296884,MSFT,2019-04-01,119.0199966430664
296885,MSFT,2019-04-02,119.19000244140624
296886,MSFT,2019-04-03,119.97000122070312
296887,MSFT,2019-04-04,119.36000061035156
296888,MSFT,2019-04-05,119.88999938964844
296889,MSFT,2019-04-08,119.93000030517578
296890,MSFT,2019-04-09,119.27999877929688
296891,MSFT,2019-04-10,120.19000244140624
296892,MSFT,2019-04-11,120.33000183105467
296893,MSFT,2019-04-12,120.9499969482422
296894,MSFT,2019-04-15,121.0500030517578
296895,MSFT,2019-04-16,120.7699966430664
296896,MSFT,2019-04-17,121.7699966430664
296897,MSFT,2019-04-18,123.37000274658205
296898,MSFT,2019-04-22,123.76000213623048
296899,MSFT,2019-04-23,125.44000244140624
296900,MSFT,2019-04-24,125.01000213623048
296901,MSFT,2019-04-25,129.14999389648438
296902,MSFT,2019-04-26,129.88999938964844
296903,MSFT,2019-04-29,129.77000427246094
296904,MSFT,2019-04-30,130.60000610351562
296905,MSFT,2019-05-01,127.87999725341795
296906,MSFT,2019-05-02,126.20999908447266
296907,MSFT,2019-05-03,128.89999389648438
296908,MSFT,2019-05-06,128.14999389648438
296909,MSFT,2019-05-07,125.5199966430664
296910,MSFT,2019-05-08,125.51000213623048
296911,MSFT,2019-05-09,125.5
296912,MSFT,2019-05-10,127.12999725341795
296913,MSFT,2019-05-13,123.3499984741211
296914,MSFT,2019-05-14,124.7300033569336
296915,MSFT,2019-05-15,126.0199966430664
296916,MSFT,2019-05-16,128.92999267578125
296917,MSFT,2019-05-17,128.07000732421875
296918,MSFT,2019-05-20,126.22000122070312
296919,MSFT,2019-05-21,126.9000015258789
296920,MSFT,2019-05-22,127.66999816894533
296921,MSFT,2019-05-23,126.18000030517578
296922,MSFT,2019-05-24,126.23999786376952
296923,MSFT,2019-05-28,126.16000366210938
296924,MSFT,2019-05-29,124.94000244140624
296925,MSFT,2019-05-30,125.7300033569336
296926,MSFT,2019-05-31,123.68000030517578
296927,MSFT,2019-06-03,119.83999633789062
296928,MSFT,2019-06-04,123.16000366210938
296929,MSFT,2019-06-05,125.83000183105467
296930,MSFT,2019-06-06,127.81999969482422
296931,MSFT,2019-06-07,131.39999389648438
296932,MSFT,2019-06-10,132.60000610351562
296933,MSFT,2019-06-11,132.10000610351562
296934,MSFT,2019-06-12,131.49000549316406
296935,MSFT,2019-06-13,132.32000732421875
296936,MSFT,2019-06-14,132.4499969482422
296937,MSFT,2019-06-17,132.85000610351562
296938,MSFT,2019-06-18,135.16000366210938
296939,MSFT,2019-06-19,135.69000244140625
296940,MSFT,2019-06-20,136.9499969482422
296941,MSFT,2019-06-21,136.97000122070312
296942,MSFT,2019-06-24,137.77999877929688
296943,MSFT,2019-06-25,133.42999267578125
296944,MSFT,2019-06-26,133.92999267578125
296945,MSFT,2019-06-27,134.14999389648438
296946,MSFT,2019-06-28,133.9600067138672
296947,MSFT,2019-07-01,135.67999267578125
296948,MSFT,2019-07-02,136.5800018310547
296949,MSFT,2019-07-03,137.4600067138672
296950,MSFT,2019-07-05,137.05999755859375
296951,MSFT,2019-07-08,136.9600067138672
296952,MSFT,2019-07-09,136.4600067138672
296953,MSFT,2019-07-10,137.85000610351562
296954,MSFT,2019-07-11,138.39999389648438
296955,MSFT,2019-07-12,138.89999389648438
296956,MSFT,2019-07-15,138.89999389648438
296957,MSFT,2019-07-16,137.0800018310547
296958,MSFT,2019-07-17,136.27000427246094
296959,MSFT,2019-07-18,136.4199981689453
296960,MSFT,2019-07-19,136.6199951171875
296961,MSFT,2019-07-22,138.42999267578125
296962,MSFT,2019-07-23,139.2899932861328
296963,MSFT,2019-07-24,140.72000122070312
296964,MSFT,2019-07-25,140.19000244140625
296965,MSFT,2019-07-26,141.33999633789062
296966,MSFT,2019-07-29,141.02999877929688
296967,MSFT,2019-07-30,140.35000610351562
296968,MSFT,2019-07-31,136.27000427246094
296969,MSFT,2019-08-01,138.05999755859375
296970,MSFT,2019-08-02,136.89999389648438
296971,MSFT,2019-08-05,132.2100067138672
296972,MSFT,2019-08-06,134.69000244140625
296973,MSFT,2019-08-07,135.27999877929688
296974,MSFT,2019-08-08,138.88999938964844
296975,MSFT,2019-08-09,137.7100067138672
296976,MSFT,2019-08-12,135.7899932861328
296977,MSFT,2019-08-13,138.60000610351562
296978,MSFT,2019-08-14,133.97999572753906
296979,MSFT,2019-08-15,133.67999267578125
296980,MSFT,2019-08-16,136.1300048828125
296981,MSFT,2019-08-19,138.41000366210938
296982,MSFT,2019-08-20,137.25999450683594
296983,MSFT,2019-08-21,138.7899932861328
296984,MSFT,2019-08-22,137.77999877929688
296985,MSFT,2019-08-23,133.38999938964844
296986,MSFT,2019-08-26,135.4499969482422
296987,MSFT,2019-08-27,135.74000549316406
296988,MSFT,2019-08-28,135.55999755859375
296989,MSFT,2019-08-29,138.1199951171875
296990,MSFT,2019-08-30,137.86000061035156
296991,MSFT,2019-09-03,136.0399932861328
296992,MSFT,2019-09-04,137.6300048828125
296993,MSFT,2019-09-05,140.0500030517578
296994,MSFT,2019-09-06,139.10000610351562
296995,MSFT,2019-09-09,137.52000427246094
296996,MSFT,2019-09-10,136.0800018310547
296997,MSFT,2019-09-11,136.1199951171875
296998,MSFT,2019-09-12,137.52000427246094
296999,MSFT,2019-09-13,137.32000732421875
297000,MSFT,2019-09-16,136.3300018310547
297001,MSFT,2019-09-17,137.38999938964844
297002,MSFT,2019-09-18,138.52000427246094
297003,MSFT,2019-09-19,141.07000732421875
297004,MSFT,2019-09-20,139.44000244140625
297005,MSFT,2019-09-23,139.13999938964844
297006,MSFT,2019-09-24,137.3800048828125
297007,MSFT,2019-09-25,139.36000061035156
297008,MSFT,2019-09-26,139.5399932861328
297009,MSFT,2019-09-27,137.72999572753906
297010,MSFT,2019-09-30,139.02999877929688
297011,MSFT,2019-10-01,137.07000732421875
297012,MSFT,2019-10-02,134.64999389648438
297013,MSFT,2019-10-03,136.27999877929688
297014,MSFT,2019-10-04,138.1199951171875
297015,MSFT,2019-10-07,137.1199951171875
297016,MSFT,2019-10-08,135.6699981689453
297017,MSFT,2019-10-09,138.24000549316406
297018,MSFT,2019-10-10,139.10000610351562
297019,MSFT,2019-10-11,139.67999267578125
297020,MSFT,2019-10-14,139.5500030517578
297021,MSFT,2019-10-15,141.57000732421875
297022,MSFT,2019-10-16,140.41000366210938
297023,MSFT,2019-10-17,139.69000244140625
297024,MSFT,2019-10-18,137.41000366210938
297025,MSFT,2019-10-21,138.42999267578125
297026,MSFT,2019-10-22,136.3699951171875
297027,MSFT,2019-10-23,137.24000549316406
297028,MSFT,2019-10-24,139.94000244140625
297029,MSFT,2019-10-25,140.72999572753906
297030,MSFT,2019-10-28,144.19000244140625
297031,MSFT,2019-10-29,142.8300018310547
297032,MSFT,2019-10-30,144.61000061035156
297033,MSFT,2019-10-31,143.3699951171875
297034,MSFT,2019-11-01,143.72000122070312
297035,MSFT,2019-11-04,144.5500030517578
297036,MSFT,2019-11-05,144.4600067138672
297037,MSFT,2019-11-06,144.05999755859375
297038,MSFT,2019-11-07,144.25999450683594
297039,MSFT,2019-11-08,145.9600067138672
297040,MSFT,2019-11-11,146.11000061035156
297041,MSFT,2019-11-12,147.07000732421875
297042,MSFT,2019-11-13,147.30999755859375
297043,MSFT,2019-11-14,148.05999755859375
297044,MSFT,2019-11-15,149.97000122070312
297045,MSFT,2019-11-18,150.33999633789062
297046,MSFT,2019-11-19,150.38999938964844
297047,MSFT,2019-11-20,149.6199951171875
297048,MSFT,2019-11-21,149.47999572753906
297049,MSFT,2019-11-22,149.58999633789062
297050,MSFT,2019-11-25,151.22999572753906
297051,MSFT,2019-11-26,152.02999877929688
297052,MSFT,2019-11-27,152.32000732421875
297053,MSFT,2019-11-29,151.3800048828125
297054,MSFT,2019-12-02,149.5500030517578
297055,MSFT,2019-12-03,149.30999755859375
297056,MSFT,2019-12-04,149.85000610351562
297057,MSFT,2019-12-05,149.92999267578125
297058,MSFT,2019-12-06,151.75
297059,MSFT,2019-12-09,151.36000061035156
297060,MSFT,2019-12-10,151.1300048828125
297061,MSFT,2019-12-11,151.6999969482422
297062,MSFT,2019-12-12,153.24000549316406
297063,MSFT,2019-12-13,154.52999877929688
297064,MSFT,2019-12-16,155.52999877929688
297065,MSFT,2019-12-17,154.69000244140625
297066,MSFT,2019-12-18,154.3699951171875
297067,MSFT,2019-12-19,155.7100067138672
297068,MSFT,2019-12-20,157.41000366210938
297069,MSFT,2019-12-23,157.41000366210938
297070,MSFT,2019-12-24,157.3800048828125
297071,MSFT,2019-12-26,158.6699981689453
297072,MSFT,2019-12-27,158.9600067138672
297073,MSFT,2019-12-30,157.58999633789062
297074,MSFT,2019-12-31,157.6999969482422
297075,MSFT,2020-01-02,160.6199951171875
297076,MSFT,2020-01-03,158.6199951171875
297077,MSFT,2020-01-06,159.02999877929688
297078,MSFT,2020-01-07,157.5800018310547
297079,MSFT,2020-01-08,160.08999633789062
297080,MSFT,2020-01-09,162.08999633789062
297081,MSFT,2020-01-10,161.33999633789062
297082,MSFT,2020-01-13,163.27999877929688
297083,MSFT,2020-01-14,162.1300048828125
297084,MSFT,2020-01-15,163.17999267578125
297085,MSFT,2020-01-16,166.1699981689453
297086,MSFT,2020-01-17,167.10000610351562
297087,MSFT,2020-01-21,166.5
297088,MSFT,2020-01-22,165.6999969482422
297089,MSFT,2020-01-23,166.72000122070312
297090,MSFT,2020-01-24,165.0399932861328
297091,MSFT,2020-01-27,162.27999877929688
297092,MSFT,2020-01-28,165.4600067138672
297093,MSFT,2020-01-29,168.0399932861328
297094,MSFT,2020-01-30,172.77999877929688
297095,MSFT,2020-01-31,170.22999572753906
297096,MSFT,2020-02-03,174.3800048828125
297097,MSFT,2020-02-04,180.1199951171875
297098,MSFT,2020-02-05,179.89999389648438
297099,MSFT,2020-02-06,183.6300048828125
297100,MSFT,2020-02-07,183.88999938964844
297101,MSFT,2020-02-10,188.6999969482422
297102,MSFT,2020-02-11,184.44000244140625
297103,MSFT,2020-02-12,184.7100067138672
297104,MSFT,2020-02-13,183.7100067138672
297105,MSFT,2020-02-14,185.3500061035156
297106,MSFT,2020-02-18,187.22999572753903
297107,MSFT,2020-02-19,187.27999877929688
297108,MSFT,2020-02-20,184.4199981689453
297109,MSFT,2020-02-21,178.58999633789062
297110,MSFT,2020-02-24,170.88999938964844
297111,MSFT,2020-02-25,168.07000732421875
297112,MSFT,2020-02-26,170.1699981689453
297113,MSFT,2020-02-27,158.17999267578125
297114,MSFT,2020-02-28,162.00999450683594
297115,MSFT,2020-03-02,172.7899932861328
297116,MSFT,2020-03-03,164.50999450683594
297117,MSFT,2020-03-04,170.5500030517578
297118,MSFT,2020-03-05,166.27000427246094
297119,MSFT,2020-03-06,161.57000732421875
297120,MSFT,2020-03-09,150.6199951171875
297121,MSFT,2020-03-10,160.9199981689453
297122,MSFT,2020-03-11,153.6300048828125
297123,MSFT,2020-03-12,139.05999755859375
297124,MSFT,2020-03-13,158.8300018310547
297125,MSFT,2020-03-16,135.4199981689453
297126,MSFT,2020-03-17,146.57000732421875
297127,MSFT,2020-03-18,140.39999389648438
297128,MSFT,2020-03-19,142.7100067138672
297129,MSFT,2020-03-20,137.35000610351562
297130,MSFT,2020-03-23,135.97999572753906
297131,MSFT,2020-03-24,148.33999633789062
297132,MSFT,2020-03-25,146.9199981689453
297133,MSFT,2020-03-26,156.11000061035156
297134,MSFT,2020-03-27,149.6999969482422
297135,MSFT,2020-03-30,160.22999572753906
297136,MSFT,2020-03-31,157.7100067138672
297137,MSFT,2020-04-01,152.11000061035156
297138,MSFT,2020-04-02,155.25999450683594
297139,MSFT,2020-04-03,153.8300018310547
297140,MSFT,2020-04-06,165.27000427246094
297141,MSFT,2020-04-07,163.49000549316406
297142,MSFT,2020-04-08,165.1300048828125
297143,MSFT,2020-04-09,165.13999938964844
297144,MSFT,2020-04-13,165.50999450683594
297145,MSFT,2020-04-14,173.6999969482422
297146,MSFT,2020-04-15,171.8800048828125
297147,MSFT,2020-04-16,177.0399932861328
297148,MSFT,2020-04-17,178.60000610351562
297149,MSFT,2020-04-20,175.05999755859375
297150,MSFT,2020-04-21,167.82000732421875
297151,MSFT,2020-04-22,173.52000427246094
297152,MSFT,2020-04-23,171.4199981689453
297153,MSFT,2020-04-24,174.5500030517578
297154,MSFT,2020-04-27,174.0500030517578
297155,MSFT,2020-04-28,169.80999755859375
297156,MSFT,2020-04-29,177.42999267578125
297157,MSFT,2020-04-30,179.2100067138672
297158,MSFT,2020-05-01,174.57000732421875
297159,MSFT,2020-05-04,178.83999633789062
297160,MSFT,2020-05-05,180.75999450683597
297161,MSFT,2020-05-06,182.5399932861328
297162,MSFT,2020-05-07,183.6000061035156
297163,MSFT,2020-05-08,184.67999267578125
297164,MSFT,2020-05-11,186.7400054931641
297165,MSFT,2020-05-12,182.50999450683597
297166,MSFT,2020-05-13,179.75
297167,MSFT,2020-05-14,180.52999877929688
297168,MSFT,2020-05-15,183.16000366210935
297169,MSFT,2020-05-18,184.91000366210935
297170,MSFT,2020-05-19,183.6300048828125
297171,MSFT,2020-05-20,185.66000366210935
297172,MSFT,2020-05-21,183.42999267578125
297173,MSFT,2020-05-22,183.50999450683597
297174,MSFT,2020-05-26,181.57000732421875
297175,MSFT,2020-05-27,181.80999755859372
297176,MSFT,2020-05-28,181.3999938964844
297177,MSFT,2020-05-29,183.25
297178,MSFT,2020-06-01,182.8300018310547
297179,MSFT,2020-06-02,184.91000366210935
297180,MSFT,2020-06-03,185.3600006103516
297181,MSFT,2020-06-04,182.9199981689453
297182,MSFT,2020-06-05,187.1999969482422
297183,MSFT,2020-06-08,188.3600006103516
297184,MSFT,2020-06-09,189.8000030517578
297185,MSFT,2020-06-10,196.83999633789065
297186,MSFT,2020-06-11,186.2700042724609
297187,MSFT,2020-06-12,187.7400054931641
297188,MSFT,2020-06-15,188.94000244140625
297189,MSFT,2020-06-16,193.57000732421875
297190,MSFT,2020-06-17,194.2400054931641
297191,MSFT,2020-06-18,196.32000732421875
297192,MSFT,2020-06-19,195.1499938964844
297193,MSFT,2020-06-22,200.57000732421875
297194,MSFT,2020-06-23,201.91000366210935
297195,MSFT,2020-06-24,197.83999633789065
297196,MSFT,2020-06-25,200.33999633789065
297197,MSFT,2020-06-26,196.3300018310547
297198,MSFT,2020-06-29,198.44000244140625
297199,MSFT,2020-06-30,203.50999450683597
297200,MSFT,2020-07-01,204.6999969482422
297201,MSFT,2020-07-02,206.25999450683597
297202,MSFT,2020-07-06,210.6999969482422
297203,MSFT,2020-07-07,208.25
297204,MSFT,2020-07-08,212.8300018310547
297205,MSFT,2020-07-09,214.32000732421875
297206,MSFT,2020-07-10,213.6699981689453
297207,MSFT,2020-07-13,207.07000732421875
297208,MSFT,2020-07-14,208.3500061035156
297209,MSFT,2020-07-15,208.0399932861328
297210,MSFT,2020-07-16,203.9199981689453
297211,MSFT,2020-07-17,202.8800048828125
297212,MSFT,2020-07-20,211.6000061035156
297213,MSFT,2020-07-21,208.75
297214,MSFT,2020-07-22,211.75
297215,MSFT,2020-07-23,202.5399932861328
297216,MSFT,2020-07-24,201.3000030517578
297217,MSFT,2020-07-27,203.8500061035156
297218,MSFT,2020-07-28,202.0200042724609
297219,MSFT,2020-07-29,204.05999755859372
297220,MSFT,2020-07-30,203.8999938964844
297221,MSFT,2020-07-31,205.00999450683597
297222,MSFT,2020-08-03,216.5399932861328
297223,MSFT,2020-08-04,213.2899932861328
297224,MSFT,2020-08-05,212.94000244140625
297225,MSFT,2020-08-06,216.3500061035156
297226,MSFT,2020-08-07,212.47999572753903
297227,MSFT,2020-08-10,208.25
297228,MSFT,2020-08-11,203.3800048828125
297229,MSFT,2020-08-12,209.19000244140625
297230,MSFT,2020-08-13,208.6999969482422
297231,MSFT,2020-08-14,208.8999938964844
297232,MSFT,2020-08-17,210.27999877929688
297233,MSFT,2020-08-18,211.4900054931641
297234,MSFT,2020-08-19,209.6999969482422
297235,MSFT,2020-08-20,214.5800018310547
297236,MSFT,2020-08-21,213.0200042724609
297237,MSFT,2020-08-24,213.69000244140625
297238,MSFT,2020-08-25,216.47000122070312
297239,MSFT,2020-08-26,221.1499938964844
297240,MSFT,2020-08-27,226.5800018310547
297241,MSFT,2020-08-28,228.91000366210935
297242,MSFT,2020-08-31,225.52999877929688
297243,MSFT,2020-09-01,227.2700042724609
297244,MSFT,2020-09-02,231.6499938964844
297245,MSFT,2020-09-03,217.3000030517578
297246,MSFT,2020-09-04,214.25
297247,MSFT,2020-09-08,202.66000366210935
297248,MSFT,2020-09-09,211.2899932861328
297249,MSFT,2020-09-10,205.3699951171875
297250,MSFT,2020-09-11,204.02999877929688
297251,MSFT,2020-09-14,205.41000366210935
297252,MSFT,2020-09-15,208.77999877929688
297253,MSFT,2020-09-16,205.0500030517578
297254,MSFT,2020-09-17,202.91000366210935
297255,MSFT,2020-09-18,200.38999938964844
297256,MSFT,2020-09-21,202.5399932861328
297257,MSFT,2020-09-22,207.4199981689453
297258,MSFT,2020-09-23,200.58999633789065
297259,MSFT,2020-09-24,203.19000244140625
297260,MSFT,2020-09-25,207.82000732421875
297261,MSFT,2020-09-28,209.44000244140625
297262,MSFT,2020-09-29,207.25999450683597
297263,MSFT,2020-09-30,210.3300018310547
297264,MSFT,2020-10-01,212.4600067138672
297265,MSFT,2020-10-02,206.19000244140625
297266,MSFT,2020-10-05,210.3800048828125
297267,MSFT,2020-10-06,205.91000366210935
297268,MSFT,2020-10-07,209.8300018310547
297269,MSFT,2020-10-08,210.5800018310547
297270,MSFT,2020-10-09,215.80999755859372
297271,MSFT,2020-10-12,221.3999938964844
297272,MSFT,2020-10-13,222.8600006103516
297273,MSFT,2020-10-14,220.8600006103516
297274,MSFT,2020-10-15,219.66000366210935
297275,MSFT,2020-10-16,219.66000366210935
297276,MSFT,2020-10-19,214.22000122070312
297277,MSFT,2020-10-20,214.6499938964844
297278,MSFT,2020-10-21,214.8000030517578
297279,MSFT,2020-10-22,214.88999938964844
297280,MSFT,2020-10-23,216.22999572753903
297281,MSFT,2020-10-26,210.0800018310547
297282,MSFT,2020-10-27,213.25
297283,MSFT,2020-10-28,202.67999267578125
297284,MSFT,2020-10-29,204.72000122070312
297285,MSFT,2020-10-30,202.47000122070312
297286,MSFT,2020-11-02,202.3300018310547
297287,MSFT,2020-11-03,206.42999267578125
297288,MSFT,2020-11-04,216.38999938964844
297289,MSFT,2020-11-05,223.2899932861328
297290,MSFT,2020-11-06,223.72000122070312
297291,MSFT,2020-11-09,218.38999938964844
297292,MSFT,2020-11-10,211.00999450683597
297293,MSFT,2020-11-11,216.5500030517578
297294,MSFT,2020-11-12,215.44000244140625
297295,MSFT,2020-11-13,216.50999450683597
297296,MSFT,2020-11-16,217.22999572753903
297297,MSFT,2020-11-17,214.4600067138672
297298,MSFT,2020-11-18,211.0800018310547
297299,MSFT,2020-11-19,212.4199981689453
297300,MSFT,2020-11-20,210.38999938964844
297301,MSFT,2020-11-23,210.1100006103516
297302,MSFT,2020-11-24,213.8600006103516
297303,MSFT,2020-11-25,213.8699951171875
297304,MSFT,2020-11-27,215.22999572753903
297305,MSFT,2020-11-30,214.07000732421875
297306,MSFT,2020-12-01,216.2100067138672
297307,MSFT,2020-12-02,215.3699951171875
297308,MSFT,2020-12-03,214.2400054931641
297309,MSFT,2020-12-04,214.3600006103516
297310,MSFT,2020-12-07,214.2899932861328
297311,MSFT,2020-12-08,216.00999450683597
297312,MSFT,2020-12-09,211.8000030517578
297313,MSFT,2020-12-10,210.5200042724609
297314,MSFT,2020-12-11,213.25999450683597
297315,MSFT,2020-12-14,214.1999969482422
297316,MSFT,2020-12-15,214.1300048828125
297317,MSFT,2020-12-16,219.27999877929688
297318,MSFT,2020-12-17,219.4199981689453
297319,MSFT,2020-12-18,218.58999633789065
297320,MSFT,2020-12-21,222.58999633789065
297321,MSFT,2020-12-22,223.94000244140625
297322,MSFT,2020-12-23,221.0200042724609
297323,MSFT,2020-12-24,222.75
297324,MSFT,2020-12-28,224.9600067138672
297325,MSFT,2020-12-29,224.1499938964844
297326,MSFT,2020-12-30,221.67999267578125
297327,MSFT,2020-12-31,222.4199981689453
297328,MSFT,2021-01-04,217.69000244140625
297329,MSFT,2021-01-05,217.8999938964844
297330,MSFT,2021-01-06,212.25
297331,MSFT,2021-01-07,218.2899932861328
297332,MSFT,2021-01-08,219.6199951171875
297333,MSFT,2021-01-11,217.4900054931641
297334,MSFT,2021-01-12,214.92999267578125
297335,MSFT,2021-01-13,216.33999633789065
297336,MSFT,2021-01-14,213.0200042724609
297337,MSFT,2021-01-15,212.6499938964844
297338,MSFT,2021-01-19,216.44000244140625
297339,MSFT,2021-01-20,224.33999633789065
297340,MSFT,2021-01-21,224.97000122070312
297341,MSFT,2021-01-22,225.9499969482422
297342,MSFT,2021-01-25,229.52999877929688
297343,MSFT,2021-01-26,232.3300018310547
297344,MSFT,2021-01-27,232.8999938964844
297345,MSFT,2021-01-28,238.92999267578125
297346,MSFT,2021-01-29,231.9600067138672
297347,MSFT,2021-02-01,239.6499938964844
297348,MSFT,2021-02-02,239.50999450683597
297349,MSFT,2021-02-03,243.0
297350,MSFT,2021-02-04,242.00999450683597
297351,MSFT,2021-02-05,242.1999969482422
297352,MSFT,2021-02-08,242.47000122070312
297353,MSFT,2021-02-09,243.7700042724609
297354,MSFT,2021-02-10,242.82000732421875
297355,MSFT,2021-02-11,244.4900054931641
297356,MSFT,2021-02-12,244.9900054931641
297357,MSFT,2021-02-16,243.6999969482422
297358,MSFT,2021-02-17,244.1999969482422
297359,MSFT,2021-02-18,243.7899932861328
297360,MSFT,2021-02-19,240.97000122070312
297361,MSFT,2021-02-22,234.50999450683597
297362,MSFT,2021-02-23,233.2700042724609
297363,MSFT,2021-02-24,234.5500030517578
297364,MSFT,2021-02-25,228.9900054931641
297365,MSFT,2021-02-26,232.3800048828125
297366,MSFT,2021-03-01,236.94000244140625
297367,MSFT,2021-03-02,233.8699951171875
297368,MSFT,2021-03-03,227.55999755859372
297369,MSFT,2021-03-04,226.72999572753903
297370,MSFT,2021-03-05,231.6000061035156
297371,MSFT,2021-03-08,227.38999938964844
297372,MSFT,2021-03-09,233.77999877929688
297373,MSFT,2021-03-10,232.4199981689453
297374,MSFT,2021-03-11,237.1300048828125
297375,MSFT,2021-03-12,235.75
297376,MSFT,2021-03-15,234.80999755859372
297377,MSFT,2021-03-16,237.7100067138672
297378,MSFT,2021-03-17,237.0399932861328
297379,MSFT,2021-03-18,230.72000122070312
297380,MSFT,2021-03-19,230.3500061035156
297381,MSFT,2021-03-22,235.9900054931641
297382,MSFT,2021-03-23,237.5800018310547
297383,MSFT,2021-03-24,235.4600067138672
297384,MSFT,2021-03-25,232.33999633789065
297385,MSFT,2021-03-26,236.47999572753903
297386,MSFT,2021-03-29,235.2400054931641
297387,MSFT,2021-03-30,231.8500061035156
297388,MSFT,2021-03-31,235.7700042724609
297389,MSFT,2021-04-01,242.3500061035156
297390,MSFT,2021-04-05,249.07000732421875
297391,MSFT,2021-04-06,247.8600006103516
297392,MSFT,2021-04-07,249.8999938964844
297393,MSFT,2021-04-08,253.25
297394,MSFT,2021-04-09,255.8500061035156
297395,MSFT,2021-04-12,255.91000366210935
297396,MSFT,2021-04-13,258.489990234375
297397,MSFT,2021-04-14,255.58999633789065
297398,MSFT,2021-04-15,259.5
297399,MSFT,2021-04-16,260.739990234375
297400,MSFT,2021-04-19,258.739990234375
297401,MSFT,2021-04-20,258.260009765625
297402,MSFT,2021-04-21,260.5799865722656
297403,MSFT,2021-04-22,257.1700134277344
297404,MSFT,2021-04-23,261.1499938964844
297405,MSFT,2021-04-26,261.54998779296875
297406,MSFT,2021-04-27,261.9700012207031
297407,MSFT,2021-04-28,254.55999755859372
297408,MSFT,2021-04-29,252.50999450683597
297409,MSFT,2021-04-30,252.17999267578125
297410,MSFT,2021-05-03,251.8600006103516
297411,MSFT,2021-05-04,247.7899932861328
297412,MSFT,2021-05-05,246.47000122070312
297413,MSFT,2021-05-06,249.72999572753903
297414,MSFT,2021-05-07,252.4600067138672
297415,MSFT,2021-05-10,247.17999267578125
297416,MSFT,2021-05-11,246.22999572753903
297417,MSFT,2021-05-12,239.0
297418,MSFT,2021-05-13,243.02999877929688
297419,MSFT,2021-05-14,248.1499938964844
297420,MSFT,2021-05-17,245.17999267578125
297421,MSFT,2021-05-18,243.0800018310547
297422,MSFT,2021-05-19,243.1199951171875
297423,MSFT,2021-05-20,246.47999572753903
297424,MSFT,2021-05-21,245.1699981689453
297425,MSFT,2021-05-24,250.77999877929688
297426,MSFT,2021-05-25,251.72000122070312
297427,MSFT,2021-05-26,251.4900054931641
297428,MSFT,2021-05-27,249.30999755859372
297429,MSFT,2021-05-28,249.67999267578125
297430,MSFT,2021-06-01,247.3999938964844
297431,MSFT,2021-06-02,247.3000030517578
297432,MSFT,2021-06-03,245.7100067138672
297433,MSFT,2021-06-04,250.7899932861328
297434,MSFT,2021-06-07,253.80999755859372
297435,MSFT,2021-06-08,252.57000732421875
297436,MSFT,2021-06-09,253.58999633789065
297437,MSFT,2021-06-10,257.239990234375
297438,MSFT,2021-06-11,257.8900146484375
297439,MSFT,2021-06-14,259.8900146484375
297440,MSFT,2021-06-15,258.3599853515625
297441,MSFT,2021-06-16,257.3800048828125
297442,MSFT,2021-06-17,260.8999938964844
297443,MSFT,2021-06-18,259.42999267578125
297444,MSFT,2021-06-21,262.6300048828125
297445,MSFT,2021-06-22,265.510009765625
297446,MSFT,2021-06-23,265.2699890136719
297447,MSFT,2021-06-24,266.69000244140625
297448,MSFT,2021-06-25,265.0199890136719
297449,MSFT,2021-06-28,268.7200012207031
297450,MSFT,2021-06-29,271.3999938964844
297451,MSFT,2021-06-30,270.8999938964844
297452,MSFT,2021-07-01,271.6000061035156
297453,MSFT,2021-07-02,277.6499938964844
297454,MSFT,2021-07-06,277.6600036621094
297455,MSFT,2021-07-07,279.92999267578125
297456,MSFT,2021-07-08,277.4200134277344
297457,MSFT,2021-07-09,277.94000244140625
297458,MSFT,2021-07-12,277.32000732421875
297459,MSFT,2021-07-13,280.9800109863281
297460,MSFT,2021-07-14,282.510009765625
297461,MSFT,2021-07-15,281.0299987792969
297462,MSFT,2021-07-16,280.75
297463,MSFT,2021-07-19,277.010009765625
297464,MSFT,2021-07-20,279.32000732421875
297465,MSFT,2021-07-21,281.3999938964844
297466,MSFT,2021-07-22,286.1400146484375
297467,MSFT,2021-07-23,289.6700134277344
297468,MSFT,2021-07-26,289.04998779296875
297469,MSFT,2021-07-27,286.5400085449219
297470,MSFT,2021-07-28,286.2200012207031
297471,MSFT,2021-07-29,286.5
297472,MSFT,2021-07-30,284.9100036621094
297473,MSFT,2021-08-02,284.82000732421875
297474,MSFT,2021-08-03,287.1199951171875
297475,MSFT,2021-08-04,286.510009765625
297476,MSFT,2021-08-05,289.5199890136719
297477,MSFT,2021-08-06,289.4599914550781
297478,MSFT,2021-08-09,288.3299865722656
297479,MSFT,2021-08-10,286.44000244140625
297480,MSFT,2021-08-11,286.95001220703125
297481,MSFT,2021-08-12,289.8099975585937
297482,MSFT,2021-08-13,292.8500061035156
297483,MSFT,2021-08-16,294.6000061035156
297484,MSFT,2021-08-17,293.0799865722656
297485,MSFT,2021-08-18,290.7300109863281
297486,MSFT,2021-08-19,296.7699890136719
297487,MSFT,2021-08-20,304.3599853515625
297488,MSFT,2021-08-23,304.6499938964844
297489,MSFT,2021-08-24,302.6199951171875
297490,MSFT,2021-08-25,302.010009765625
297491,MSFT,2021-08-26,299.0899963378906
297492,MSFT,2021-08-27,299.7200012207031
297493,MSFT,2021-08-30,303.5899963378906
297494,MSFT,2021-08-31,301.8800048828125
297495,MSFT,2021-09-01,301.8299865722656
297496,MSFT,2021-09-02,301.1499938964844
297497,MSFT,2021-09-03,301.1400146484375
297498,MSFT,2021-09-07,300.17999267578125
297499,MSFT,2021-09-08,300.2099914550781
297500,MSFT,2021-09-09,297.25
297501,MSFT,2021-09-10,295.7099914550781
297502,MSFT,2021-09-13,296.989990234375
297503,MSFT,2021-09-14,299.7900085449219
297504,MSFT,2021-09-15,304.82000732421875
297505,MSFT,2021-09-16,305.2200012207031
297506,MSFT,2021-09-17,299.8699951171875
297507,MSFT,2021-09-20,294.29998779296875
297508,MSFT,2021-09-21,294.79998779296875
297509,MSFT,2021-09-22,298.5799865722656
297510,MSFT,2021-09-23,299.5599975585937
297511,MSFT,2021-09-24,299.3500061035156
297512,MSFT,2021-09-27,294.1700134277344
297513,MSFT,2021-09-28,283.5199890136719
297514,MSFT,2021-09-29,284.0
297515,MSFT,2021-09-30,281.9200134277344
297516,MSFT,2021-10-01,289.1000061035156
297517,MSFT,2021-10-04,283.1099853515625
297518,MSFT,2021-10-05,288.760009765625
297519,MSFT,2021-10-06,293.1099853515625
297520,MSFT,2021-10-07,294.8500061035156
297521,MSFT,2021-10-08,294.8500061035156
297522,MSFT,2021-10-11,294.2300109863281
297523,MSFT,2021-10-12,292.8800048828125
297524,MSFT,2021-10-13,296.3099975585937
297525,MSFT,2021-10-14,302.75
297526,MSFT,2021-10-15,304.2099914550781
297527,MSFT,2021-10-18,307.2900085449219
297528,MSFT,2021-10-19,308.2300109863281
297529,MSFT,2021-10-20,307.4100036621094
297530,MSFT,2021-10-21,310.760009765625
297531,MSFT,2021-10-22,309.1600036621094
297532,MSFT,2021-10-25,308.1300048828125
297533,MSFT,2021-10-26,310.1099853515625
297534,MSFT,2021-10-27,323.1700134277344
297535,MSFT,2021-10-28,324.3500061035156
297536,MSFT,2021-10-29,331.6199951171875
297537,MSFT,2021-11-01,329.3699951171875
297538,MSFT,2021-11-02,333.1300048828125
297539,MSFT,2021-11-03,334.0
297540,MSFT,2021-11-04,336.44000244140625
297541,MSFT,2021-11-05,336.0599975585937
297542,MSFT,2021-11-08,336.989990234375
297543,MSFT,2021-11-09,335.95001220703125
297544,MSFT,2021-11-10,330.79998779296875
297545,MSFT,2021-11-11,332.42999267578125
297546,MSFT,2021-11-12,336.7200012207031
297547,MSFT,2021-11-15,336.07000732421875
297548,MSFT,2021-11-16,339.510009765625
297549,MSFT,2021-11-17,339.1199951171875
297550,MSFT,2021-11-18,341.2699890136719
297551,MSFT,2021-11-19,343.1099853515625
297552,MSFT,2021-11-22,339.8299865722656
297553,MSFT,2021-11-23,337.67999267578125
297554,MSFT,2021-11-24,337.9100036621094
297555,MSFT,2021-11-26,329.67999267578125
297556,MSFT,2021-11-29,336.6300048828125
297557,MSFT,2021-11-30,330.5899963378906
297558,MSFT,2021-12-01,330.0799865722656
297559,MSFT,2021-12-02,329.489990234375
297560,MSFT,2021-12-03,323.010009765625
297561,MSFT,2021-12-06,326.19000244140625
297562,MSFT,2021-12-07,334.9200134277344
297563,MSFT,2021-12-08,334.9700012207031
297564,MSFT,2021-12-09,333.1000061035156
297565,MSFT,2021-12-10,342.5400085449219
297566,MSFT,2021-12-13,339.3999938964844
297567,MSFT,2021-12-14,328.3399963378906
297568,MSFT,2021-12-15,334.6499938964844
297569,MSFT,2021-12-16,324.8999938964844
297570,MSFT,2021-12-17,323.79998779296875
297571,MSFT,2021-12-20,319.9100036621094
297572,MSFT,2021-12-21,327.2900085449219
297573,MSFT,2021-12-22,333.20001220703125
297574,MSFT,2021-12-23,334.69000244140625
297575,MSFT,2021-12-27,342.45001220703125
297576,MSFT,2021-12-28,341.25
297577,MSFT,2021-12-29,341.95001220703125
297578,MSFT,2021-12-30,339.32000732421875
297579,MSFT,2021-12-31,336.32000732421875
297580,MSFT,2022-01-03,334.75
297581,MSFT,2022-01-04,329.010009765625
297582,MSFT,2022-01-05,316.3800048828125
297583,MSFT,2022-01-06,313.8800048828125
297584,MSFT,2022-01-07,314.0400085449219
297585,MSFT,2022-01-10,314.2699890136719
297586,MSFT,2022-01-11,314.9800109863281
297587,MSFT,2022-01-12,318.2699890136719
297588,MSFT,2022-01-13,304.79998779296875
297589,MSFT,2022-01-14,310.20001220703125
297590,MSFT,2022-01-18,302.6499938964844
297591,MSFT,2022-01-19,303.3299865722656
297592,MSFT,2022-01-20,301.6000061035156
297593,MSFT,2022-01-21,296.0299987792969
297594,MSFT,2022-01-24,296.3699951171875
297595,MSFT,2022-01-25,288.489990234375
297596,MSFT,2022-01-26,296.7099914550781
297597,MSFT,2022-01-27,299.8399963378906
297598,MSFT,2022-01-28,308.260009765625
297599,MSFT,2022-01-31,310.9800109863281
297600,MSFT,2022-02-01,308.760009765625
297601,MSFT,2022-02-02,313.4599914550781
297602,MSFT,2022-02-03,301.25
297603,MSFT,2022-02-04,305.94000244140625
297604,MSFT,2022-02-07,300.95001220703125
297605,MSFT,2022-02-08,304.5599975585937
297606,MSFT,2022-02-09,311.2099914550781
297607,MSFT,2022-02-10,302.3800048828125
297608,MSFT,2022-02-11,295.0400085449219
297609,MSFT,2022-02-14,295.0
297610,MSFT,2022-02-15,300.4700012207031
297611,MSFT,2022-02-16,299.5
297612,MSFT,2022-02-17,290.7300109863281
297613,MSFT,2022-02-18,287.92999267578125
297614,MSFT,2022-02-22,287.7200012207031
297615,MSFT,2022-02-23,280.2699890136719
297616,MSFT,2022-02-24,294.5899963378906
297617,MSFT,2022-02-25,297.3099975585937
297618,MSFT,2022-02-28,298.7900085449219
297619,MSFT,2022-03-01,294.95001220703125
297620,MSFT,2022-03-02,300.19000244140625
297621,MSFT,2022-03-03,295.9200134277344
297622,MSFT,2022-03-04,289.8599853515625
297623,MSFT,2022-03-07,278.9100036621094
297624,MSFT,2022-03-08,275.8500061035156
297625,MSFT,2022-03-09,288.5
297626,MSFT,2022-03-10,285.5899963378906
297627,MSFT,2022-03-11,280.07000732421875
297628,MSFT,2022-03-14,276.44000244140625
297629,MSFT,2022-03-15,287.1499938964844
297630,MSFT,2022-03-16,294.3900146484375
297631,MSFT,2022-03-17,295.2200012207031
297632,MSFT,2022-03-18,300.42999267578125
297633,MSFT,2022-03-21,299.1600036621094
297634,MSFT,2022-03-22,304.0599975585937
297635,MSFT,2022-03-23,299.489990234375
297636,MSFT,2022-03-24,304.1000061035156
297637,MSFT,2022-03-25,303.67999267578125
297638,MSFT,2022-03-28,310.70001220703125
297639,MSFT,2022-03-29,315.4100036621094
297640,MSFT,2022-03-30,313.8599853515625
297641,MSFT,2022-03-31,308.3099975585937
297642,MSFT,2022-04-01,309.4200134277344
297643,MSFT,2022-04-04,314.9700012207031
297644,MSFT,2022-04-05,310.8800048828125
297645,MSFT,2022-04-06,299.5
297646,MSFT,2022-04-07,301.3699951171875
297647,MSFT,2022-04-08,296.9700012207031
297648,MSFT,2022-04-11,285.260009765625
297649,MSFT,2022-04-12,282.0599975585937
297650,MSFT,2022-04-13,287.6199951171875
297651,MSFT,2022-04-14,279.8299865722656
297652,MSFT,2022-04-18,280.5199890136719
297653,MSFT,2022-04-19,285.29998779296875
297654,MSFT,2022-04-20,286.3599853515625
297655,MSFT,2022-04-21,280.8099975585937
297656,MSFT,2022-04-22,274.0299987792969
297657,MSFT,2022-04-25,280.7200012207031
297658,MSFT,2022-04-26,270.2200012207031
297659,MSFT,2022-04-27,283.2200012207031
297660,MSFT,2022-04-28,289.6300048828125
297661,MSFT,2022-04-29,277.5199890136719
297662,MSFT,2022-05-02,284.4700012207031
297663,MSFT,2022-05-03,281.7799987792969
297664,MSFT,2022-05-04,289.9800109863281
297665,MSFT,2022-05-05,277.3500061035156
297666,MSFT,2022-05-06,274.7300109863281
297667,MSFT,2022-05-09,264.5799865722656
297668,MSFT,2022-05-10,269.5
297669,MSFT,2022-05-11,260.54998779296875
297670,MSFT,2022-05-12,255.3500061035156
297671,MSFT,2022-05-13,261.1199951171875
297672,MSFT,2022-05-16,261.5
297673,MSFT,2022-05-17,266.82000732421875
297674,MSFT,2022-05-18,254.0800018310547
297675,MSFT,2022-05-19,253.13999938964844
297676,MSFT,2022-05-20,252.55999755859372
297677,MSFT,2022-05-23,260.6499938964844
297678,MSFT,2022-05-24,259.6199951171875
297679,MSFT,2022-05-25,262.5199890136719
297680,MSFT,2022-05-26,265.8999938964844
297681,MSFT,2022-05-27,273.239990234375
297682,MSFT,2022-05-31,271.8699951171875
297683,MSFT,2022-06-01,272.4200134277344
297684,MSFT,2022-06-02,274.5799865722656
297685,MSFT,2022-06-03,270.0199890136719
297686,MSFT,2022-06-06,268.75
297687,MSFT,2022-06-07,272.5
297688,MSFT,2022-06-08,270.4100036621094
297689,MSFT,2022-06-09,264.7900085449219
297690,MSFT,2022-06-10,252.9900054931641
297691,MSFT,2022-06-13,242.25999450683597
297692,MSFT,2022-06-14,244.4900054931641
297693,MSFT,2022-06-15,251.75999450683597
297694,MSFT,2022-06-16,244.97000122070312
297695,MSFT,2022-06-17,247.6499938964844
297696,MSFT,2022-06-21,253.7400054931641
297697,MSFT,2022-06-22,253.1300048828125
297698,MSFT,2022-06-23,258.8599853515625
297699,MSFT,2022-06-24,267.70001220703125
297700,MSFT,2022-06-27,264.8900146484375
297701,MSFT,2022-06-28,256.4800109863281
297702,MSFT,2022-06-29,260.260009765625
297703,MSFT,2022-06-30,256.8299865722656
297704,MSFT,2022-07-01,259.5799865722656
297705,MSFT,2022-07-05,262.8500061035156
297706,MSFT,2022-07-06,266.2099914550781
297707,MSFT,2022-07-07,268.3999938964844
297708,MSFT,2022-07-08,267.6600036621094
297709,MSFT,2022-07-11,264.510009765625
297710,MSFT,2022-07-12,253.6699981689453
297711,MSFT,2022-07-13,252.72000122070312
297712,MSFT,2022-07-14,254.0800018310547
297713,MSFT,2022-07-15,256.7200012207031
297714,MSFT,2022-07-18,254.25
297715,MSFT,2022-07-19,259.5299987792969
297716,MSFT,2022-07-20,262.2699890136719
297717,MSFT,2022-07-21,264.8399963378906
297718,MSFT,2022-07-22,260.3599853515625
297719,MSFT,2022-07-25,258.8299865722656
297720,MSFT,2022-07-26,251.8999938964844
297721,MSFT,2022-07-27,268.739990234375
297722,MSFT,2022-07-28,276.4100036621094
297723,MSFT,2022-07-29,280.739990234375
297724,MSFT,2022-08-01,278.010009765625
297725,MSFT,2022-08-02,274.82000732421875
297726,MSFT,2022-08-03,282.4700012207031
297727,MSFT,2022-08-04,283.6499938964844
297728,MSFT,2022-08-05,282.9100036621094
297729,MSFT,2022-08-08,280.32000732421875
297730,MSFT,2022-08-09,282.29998779296875
297731,MSFT,2022-08-10,289.1600036621094
297732,MSFT,2022-08-11,287.0199890136719
297733,MSFT,2022-08-12,291.9100036621094
297734,MSFT,2022-08-15,293.4700012207031
297735,MSFT,2022-08-16,292.7099914550781
297736,MSFT,2022-08-17,291.32000732421875
297737,MSFT,2022-08-18,290.1700134277344
297738,MSFT,2022-08-19,286.1499938964844
297739,MSFT,2022-08-22,277.75
297740,MSFT,2022-08-23,276.44000244140625
297741,MSFT,2022-08-24,275.7900085449219
297742,MSFT,2022-08-25,278.8500061035156
297743,MSFT,2022-08-26,268.0899963378906
297744,MSFT,2022-08-29,265.2300109863281
297745,MSFT,2022-08-30,262.9700012207031
297746,MSFT,2022-08-31,261.4700012207031
297747,MSFT,2022-09-01,260.3999938964844
297748,MSFT,2022-09-02,256.0599975585937
297749,MSFT,2022-09-06,253.25
297750,MSFT,2022-09-07,258.0899963378906
297751,MSFT,2022-09-08,258.5199890136719
297752,MSFT,2022-09-09,264.4599914550781
297753,MSFT,2022-09-12,266.6499938964844
297754,MSFT,2022-09-13,251.9900054931641
297755,MSFT,2022-09-14,252.22000122070312
297756,MSFT,2022-09-15,245.3800048828125
297757,MSFT,2022-09-16,244.7400054931641
297758,MSFT,2022-09-19,244.5200042724609
297759,MSFT,2022-09-20,242.4499969482422
297760,MSFT,2022-09-21,238.9499969482422
297761,MSFT,2022-09-22,240.97999572753903
297762,MSFT,2022-09-23,237.9199981689453
297763,MSFT,2022-09-26,237.4499969482422
297764,MSFT,2022-09-27,236.41000366210935
297765,MSFT,2022-09-28,241.07000732421875
297766,MSFT,2022-09-29,237.5
297767,MSFT,2022-09-30,232.8999938964844
297768,MSFT,2022-10-03,240.7400054931641
297769,MSFT,2022-10-04,248.8800048828125
297770,MSFT,2022-10-05,249.1999969482422
297771,MSFT,2022-10-06,246.7899932861328
297772,MSFT,2022-10-07,234.2400054931641
297773,MSFT,2022-10-10,229.25
297774,MSFT,2022-10-11,225.41000366210935
297775,MSFT,2022-10-12,225.75
297776,MSFT,2022-10-13,234.2400054931641
297777,MSFT,2022-10-14,228.55999755859372
297778,MSFT,2022-10-17,237.52999877929688
297779,MSFT,2022-10-18,238.5
297780,MSFT,2022-10-19,236.47999572753903
297781,MSFT,2022-10-20,236.1499938964844
297782,MSFT,2022-10-21,242.1199951171875
297783,MSFT,2022-10-24,247.25
297784,MSFT,2022-10-25,250.66000366210935
297785,MSFT,2022-10-26,231.32000732421875
297786,MSFT,2022-10-27,226.75
297787,MSFT,2022-10-28,235.8699951171875
297788,MSFT,2022-10-31,232.1300048828125
297789,MSFT,2022-11-01,228.1699981689453
297790,MSFT,2022-11-02,220.1000061035156
297791,MSFT,2022-11-03,214.25
297792,MSFT,2022-11-04,221.38999938964844
297793,MSFT,2022-11-07,227.8699951171875
297794,MSFT,2022-11-08,228.8699951171875
297795,MSFT,2022-11-09,224.50999450683597
297796,MSFT,2022-11-10,242.97999572753903
297797,MSFT,2022-11-11,247.1100006103516
297798,MSFT,2022-11-14,241.5500030517578
297799,MSFT,2022-11-15,241.97000122070312
297800,MSFT,2022-11-16,241.72999572753903
297801,MSFT,2022-11-17,241.67999267578125
297802,MSFT,2022-11-18,241.22000122070312
297803,MSFT,2022-11-21,242.0500030517578
297804,MSFT,2022-11-22,245.02999877929688
297805,MSFT,2022-11-23,247.5800018310547
297806,MSFT,2022-11-25,247.4900054931641
297807,MSFT,2022-11-28,241.75999450683597
297808,MSFT,2022-11-29,240.3300018310547
297809,MSFT,2022-11-30,255.13999938964844
297810,MSFT,2022-12-01,254.69000244140625
297811,MSFT,2022-12-02,255.0200042724609
297812,MSFT,2022-12-05,250.1999969482422
297813,MSFT,2022-12-06,245.1199951171875
297814,MSFT,2022-12-07,244.3699951171875
297815,MSFT,2022-12-08,247.3999938964844
297816,MSFT,2022-12-09,245.4199981689453
297817,MSFT,2022-12-12,252.50999450683597
297818,MSFT,2022-12-13,256.9200134277344
297819,MSFT,2022-12-14,257.2200012207031
297820,MSFT,2022-12-15,249.00999450683597
297821,MSFT,2022-12-16,244.69000244140625
297822,MSFT,2022-12-19,240.4499969482422
297823,MSFT,2022-12-20,241.8000030517578
297824,MSFT,2022-12-21,244.42999267578125
297825,MSFT,2022-12-22,238.19000244140625
297826,MSFT,2022-12-23,238.72999572753903
297827,MSFT,2022-12-27,236.9600067138672
297828,MSFT,2022-12-28,234.52999877929688
297829,MSFT,2022-12-29,241.00999450683597
297830,MSFT,2022-12-30,239.82000732421875
297831,MSFT,2023-01-03,239.5800018310547
297832,MSFT,2023-01-04,229.1000061035156
297833,MSFT,2023-01-05,222.30999755859372
297834,MSFT,2023-01-06,224.92999267578125
297835,MSFT,2023-01-09,227.1199951171875
297836,MSFT,2023-01-10,228.8500061035156
297837,MSFT,2023-01-11,235.7700042724609
297838,MSFT,2023-01-12,238.50999450683597
297839,MSFT,2023-01-13,239.22999572753903
297840,MSFT,2023-01-17,240.3500061035156
297841,MSFT,2023-01-18,235.80999755859372
297842,MSFT,2023-01-19,231.92999267578125
297843,MSFT,2023-01-20,240.22000122070312
297844,MSFT,2023-01-23,242.5800018310547
297845,MSFT,2023-01-24,242.0399932861328
297846,MSFT,2023-01-25,240.6100006103516
297847,MSFT,2023-01-26,248.0
297848,MSFT,2023-01-27,248.16000366210935
297849,MSFT,2023-01-30,242.7100067138672
297850,MSFT,2023-01-31,247.80999755859372
297851,MSFT,2023-02-01,252.75
297852,MSFT,2023-02-02,264.6000061035156
297853,MSFT,2023-02-03,258.3500061035156
297854,MSFT,2023-02-06,256.7699890136719
297855,MSFT,2023-02-07,267.5599975585937
297856,MSFT,2023-02-08,266.7300109863281
297857,MSFT,2023-02-09,263.6199951171875
297858,MSFT,2023-02-10,263.1000061035156
297859,MSFT,2023-02-13,271.32000732421875
297860,MSFT,2023-02-14,272.1700134277344
297861,MSFT,2023-02-15,269.32000732421875
297862,MSFT,2023-02-16,262.1499938964844
297863,MSFT,2023-02-17,258.0599975585937
297864,MSFT,2023-02-21,252.6699981689453
297865,MSFT,2023-02-22,251.50999450683597
297866,MSFT,2023-02-23,254.7700042724609
297867,MSFT,2023-02-24,249.22000122070312
297868,MSFT,2023-02-27,250.16000366210935
297869,MSFT,2023-02-28,249.4199981689453
297870,MSFT,2023-03-01,246.2700042724609
297871,MSFT,2023-03-02,251.1100006103516
297872,MSFT,2023-03-03,255.2899932861328
297873,MSFT,2023-03-06,256.8699951171875
297874,MSFT,2023-03-07,254.1499938964844
297875,MSFT,2023-03-08,253.6999969482422
297876,MSFT,2023-03-09,252.32000732421875
297877,MSFT,2023-03-10,248.58999633789065
297878,MSFT,2023-03-13,253.9199981689453
297879,MSFT,2023-03-14,260.7900085449219
297880,MSFT,2023-03-15,265.44000244140625
297881,MSFT,2023-03-16,276.20001220703125
297882,MSFT,2023-03-17,279.42999267578125
297883,MSFT,2023-03-20,272.2300109863281
297884,MSFT,2023-03-21,273.7799987792969
297885,MSFT,2023-03-22,272.2900085449219
297886,MSFT,2023-03-23,277.6600036621094
297887,MSFT,2023-03-24,280.57000732421875
297888,MSFT,2023-03-27,276.3800048828125
297889,MSFT,2023-03-28,275.2300109863281
297890,MSFT,2023-03-29,280.510009765625
297891,MSFT,2023-03-30,284.04998779296875
297892,MSFT,2023-03-31,288.29998779296875
297893,MSFT,2023-04-03,287.2300109863281
297894,MSFT,2023-04-04,287.17999267578125
297895,MSFT,2023-04-05,284.3399963378906
297896,MSFT,2023-04-06,291.6000061035156
297897,MSFT,2023-04-10,289.3900146484375
297898,MSFT,2023-04-11,282.8299865722656
297899,MSFT,2023-04-12,283.489990234375
297900,MSFT,2023-04-13,289.8399963378906
297901,MSFT,2023-04-14,286.1400146484375
297902,MSFT,2023-04-17,288.79998779296875
297903,MSFT,2023-04-18,288.3699951171875
297904,MSFT,2023-04-19,288.45001220703125
297905,MSFT,2023-04-20,286.1099853515625
297906,MSFT,2023-04-21,285.760009765625
297907,MSFT,2023-04-24,281.7699890136719
297908,MSFT,2023-04-25,275.4200134277344
297909,MSFT,2023-04-26,295.3699951171875
297910,MSFT,2023-04-27,304.8299865722656
297911,MSFT,2023-04-28,307.260009765625
297912,MSFT,2023-05-01,305.5599975585937
297913,MSFT,2023-05-02,305.4100036621094
297914,MSFT,2023-05-03,304.3999938964844
297915,MSFT,2023-05-04,305.4100036621094
297916,MSFT,2023-05-05,310.6499938964844
297917,MSFT,2023-05-08,308.6499938964844
297918,MSFT,2023-05-09,307.0
297919,MSFT,2023-05-10,312.3099975585937
297920,MSFT,2023-05-11,310.1099853515625
297921,MSFT,2023-05-12,308.9700012207031
297922,MRK,1962-01-02,0.3953740000724792
297923,MRK,1962-01-03,0.3788079917430877
297924,MRK,1962-01-04,0.3749429881572723
297925,MRK,1962-01-05,0.3622420132160187
297926,MRK,1962-01-08,0.3633460104465484
297927,MRK,1962-01-09,0.3650029897689819
297928,MRK,1962-01-10,0.3710770010948181
297929,MRK,1962-01-11,0.3721820116043091
297930,MRK,1962-01-12,0.3710770010948181
297931,MRK,1962-01-15,0.3677639961242676
297932,MRK,1962-01-16,0.3633460104465484
297933,MRK,1962-01-17,0.3545109927654266
297934,MRK,1962-01-18,0.3611379861831665
297935,MRK,1962-01-19,0.3677639961242676
297936,MRK,1962-01-22,0.364450991153717
297937,MRK,1962-01-23,0.3622420132160187
297938,MRK,1962-01-24,0.3650029897689819
297939,MRK,1962-01-25,0.3633460104465484
297940,MRK,1962-01-26,0.3545109927654266
297941,MRK,1962-01-29,0.3622420132160187
297942,MRK,1962-01-30,0.3616900146007538
297943,MRK,1962-01-31,0.3666599988937378
297944,MRK,1962-02-01,0.3688679933547973
297945,MRK,1962-02-02,0.3688679933547973
297946,MRK,1962-02-05,0.3677639961242676
297947,MRK,1962-02-06,0.3721820116043091
297948,MRK,1962-02-07,0.372734010219574
297949,MRK,1962-02-08,0.372734010219574
297950,MRK,1962-02-09,0.3760469853878021
297951,MRK,1962-02-12,0.3743900060653686
297952,MRK,1962-02-13,0.3788079917430877
297953,MRK,1962-02-14,0.3821209967136383
297954,MRK,1962-02-15,0.3865390121936798
297955,MRK,1962-02-16,0.3837780058383941
297956,MRK,1962-02-19,0.3821209967136383
297957,MRK,1962-02-20,0.3920609951019287
297958,MRK,1962-02-21,0.3948220014572143
297959,MRK,1962-02-23,0.396477997303009
297960,MRK,1962-02-26,0.3931649923324585
297961,MRK,1962-02-27,0.3898519873619079
297962,MRK,1962-02-28,0.3942700028419494
297963,MRK,1962-03-01,0.3959259986877441
297964,MRK,1962-03-02,0.3942700028419494
297965,MRK,1962-03-05,0.3942700028419494
297966,MRK,1962-03-06,0.3975830078125
297967,MRK,1962-03-07,0.4003440141677856
297968,MRK,1962-03-08,0.4031049907207489
297969,MRK,1962-03-09,0.4058659970760345
297970,MRK,1962-03-12,0.4058659970760345
297971,MRK,1962-03-13,0.40973100066185
297972,MRK,1962-03-14,0.4108349978923797
297973,MRK,1962-03-15,0.4124920070171356
297974,MRK,1962-03-16,0.4152530133724212
297975,MRK,1962-03-19,0.4135960042476654
297976,MRK,1962-03-20,0.4113880097866058
297977,MRK,1962-03-21,0.4075219929218292
297978,MRK,1962-03-22,0.4130440056324005
297979,MRK,1962-03-23,0.4180139899253845
297980,MRK,1962-03-26,0.4152530133724212
297981,MRK,1962-03-27,0.4141489863395691
297982,MRK,1962-03-28,0.4130440056324005
297983,MRK,1962-03-29,0.4152530133724212
297984,MRK,1962-03-30,0.416357010602951
297985,MRK,1962-04-02,0.4147010147571563
297986,MRK,1962-04-03,0.4075219929218292
297987,MRK,1962-04-04,0.4075219929218292
297988,MRK,1962-04-05,0.4069699943065643
297989,MRK,1962-04-06,0.3942700028419494
297990,MRK,1962-04-09,0.3915089964866638
297991,MRK,1962-04-10,0.3986870050430298
297992,MRK,1962-04-11,0.396477997303009
297993,MRK,1962-04-12,0.3876430094242096
297994,MRK,1962-04-13,0.3931649923324585
297995,MRK,1962-04-16,0.3887479901313782
297996,MRK,1962-04-17,0.3788079917430877
297997,MRK,1962-04-18,0.384330004453659
297998,MRK,1962-04-19,0.3870910108089447
297999,MRK,1962-04-23,0.3876430094242096
298000,MRK,1962-04-24,0.3854340016841888
298001,MRK,1962-04-25,0.3799119889736175
298002,MRK,1962-04-26,0.3760469853878021
298003,MRK,1962-04-27,0.371628999710083
298004,MRK,1962-04-30,0.372734010219574
298005,MRK,1962-05-01,0.3710770010948181
298006,MRK,1962-05-02,0.3754949867725372
298007,MRK,1962-05-03,0.377703994512558
298008,MRK,1962-05-04,0.3832260072231293
298009,MRK,1962-05-07,0.3865390121936798
298010,MRK,1962-05-08,0.384330004453659
298011,MRK,1962-05-09,0.3837780058383941
298012,MRK,1962-05-10,0.377703994512558
298013,MRK,1962-05-11,0.377703994512558
298014,MRK,1962-05-14,0.3710770010948181
298015,MRK,1962-05-15,0.3754949867725372
298016,MRK,1962-05-16,0.3765990138053894
298017,MRK,1962-05-17,0.3655549883842468
298018,MRK,1962-05-18,0.3688679933547973
298019,MRK,1962-05-21,0.3683159947395324
298020,MRK,1962-05-22,0.364450991153717
298021,MRK,1962-05-23,0.3534069955348968
298022,MRK,1962-05-24,0.3390499949455261
298023,MRK,1962-05-25,0.3291099965572357
298024,MRK,1962-05-28,0.3246929943561554
298025,MRK,1962-05-29,0.3202750086784363
298026,MRK,1962-05-31,0.3263489902019501
298027,MRK,1962-06-01,0.321379005908966
298028,MRK,1962-06-04,0.3037090003490448
298029,MRK,1962-06-05,0.2937690019607544
298030,MRK,1962-06-06,0.3003959953784942
298031,MRK,1962-06-07,0.3037090003490448
298032,MRK,1962-06-08,0.3130959868431091
298033,MRK,1962-06-11,0.3031570017337799
298034,MRK,1962-06-12,0.2959780097007751
298035,MRK,1962-06-13,0.2937690019607544
298036,MRK,1962-06-14,0.2932170033454895
298037,MRK,1962-06-15,0.2981869876384735
298038,MRK,1962-06-18,0.3003959953784942
298039,MRK,1962-06-19,0.2981869876384735
298040,MRK,1962-06-20,0.2926650047302246
298041,MRK,1962-06-21,0.2832779884338379
298042,MRK,1962-06-22,0.2722339928150177
298043,MRK,1962-06-25,0.2783080041408539
298044,MRK,1962-06-26,0.276650995016098
298045,MRK,1962-06-27,0.2738899886608124
298046,MRK,1962-06-28,0.2871429920196533
298047,MRK,1962-06-29,0.2871429920196533
298048,MRK,1962-07-02,0.2981869876384735
298049,MRK,1962-07-03,0.3070220053195953
298050,MRK,1962-07-05,0.3103350102901459
298051,MRK,1962-07-06,0.3042609989643097
298052,MRK,1962-07-09,0.3075740039348602
298053,MRK,1962-07-10,0.3108879923820495
298054,MRK,1962-07-11,0.309783011674881
298055,MRK,1962-07-12,0.309783011674881
298056,MRK,1962-07-13,0.3081269860267639
298057,MRK,1962-07-16,0.3070220053195953
298058,MRK,1962-07-17,0.302605003118515
298059,MRK,1962-07-18,0.2998439967632293
298060,MRK,1962-07-19,0.302605003118515
298061,MRK,1962-07-20,0.3086790144443512
298062,MRK,1962-07-23,0.3125439882278442
298063,MRK,1962-07-24,0.3103350102901459
298064,MRK,1962-07-25,0.3070220053195953
298065,MRK,1962-07-26,0.3103350102901459
298066,MRK,1962-07-27,0.3130959868431091
298067,MRK,1962-07-30,0.3313190042972564
298068,MRK,1962-07-31,0.3296619951725006
298069,MRK,1962-08-01,0.327454000711441
298070,MRK,1962-08-02,0.3224839866161346
298071,MRK,1962-08-03,0.3269009888172149
298072,MRK,1962-08-06,0.3202750086784363
298073,MRK,1962-08-07,0.3081269860267639
298074,MRK,1962-08-08,0.3081269860267639
298075,MRK,1962-08-09,0.3037090003490448
298076,MRK,1962-08-10,0.3009479939937591
298077,MRK,1962-08-13,0.2992910146713257
298078,MRK,1962-08-14,0.2992910146713257
298079,MRK,1962-08-15,0.3037090003490448
298080,MRK,1962-08-16,0.2981869876384735
298081,MRK,1962-08-17,0.29653000831604
298082,MRK,1962-08-20,0.2954260110855102
298083,MRK,1962-08-21,0.2865909934043884
298084,MRK,1962-08-22,0.2948740124702453
298085,MRK,1962-08-23,0.2899039983749389
298086,MRK,1962-08-24,0.2860389947891235
298087,MRK,1962-08-27,0.2843819856643677
298088,MRK,1962-08-28,0.2794120013713836
298089,MRK,1962-08-29,0.2760989964008331
298090,MRK,1962-08-30,0.2783080041408539
298091,MRK,1962-08-31,0.2794120013713836
298092,MRK,1962-09-04,0.2794120013713836
298093,MRK,1962-09-05,0.2816210091114044
298094,MRK,1962-09-06,0.2838299870491028
298095,MRK,1962-09-07,0.2827250063419342
298096,MRK,1962-09-10,0.2871429920196533
298097,MRK,1962-09-11,0.2959780097007751
298098,MRK,1962-09-12,0.2976349890232086
298099,MRK,1962-09-13,0.2992910146713257
298100,MRK,1962-09-14,0.2981869876384735
298101,MRK,1962-09-17,0.2987389862537384
298102,MRK,1962-09-18,0.301499992609024
298103,MRK,1962-09-19,0.3053660094738006
298104,MRK,1962-09-20,0.2948740124702453
298105,MRK,1962-09-21,0.2910079956054687
298106,MRK,1962-09-24,0.2854860126972198
298107,MRK,1962-09-25,0.2871429920196533
298108,MRK,1962-09-26,0.2876949906349182
298109,MRK,1962-09-27,0.2899039983749389
298110,MRK,1962-09-28,0.2876949906349182
298111,MRK,1962-10-01,0.2821730077266693
298112,MRK,1962-10-02,0.2876949906349182
298113,MRK,1962-10-03,0.2827250063419342
298114,MRK,1962-10-04,0.2838299870491028
298115,MRK,1962-10-05,0.2882469892501831
298116,MRK,1962-10-08,0.2888000011444092
298117,MRK,1962-10-09,0.2932170033454895
298118,MRK,1962-10-10,0.2904559969902038
298119,MRK,1962-10-11,0.2888000011444092
298120,MRK,1962-10-12,0.2899039983749389
298121,MRK,1962-10-15,0.2932170033454895
298122,MRK,1962-10-16,0.2921130061149597
298123,MRK,1962-10-17,0.2882469892501831
298124,MRK,1962-10-18,0.2899039983749389
298125,MRK,1962-10-19,0.2888000011444092
298126,MRK,1962-10-22,0.2970829904079437
298127,MRK,1962-10-23,0.2899039983749389
298128,MRK,1962-10-24,0.3003959953784942
298129,MRK,1962-10-25,0.2937690019607544
298130,MRK,1962-10-26,0.2882469892501831
298131,MRK,1962-10-29,0.2992910146713257
298132,MRK,1962-10-30,0.3053660094738006
298133,MRK,1962-10-31,0.3048129975795746
298134,MRK,1962-11-01,0.3114399909973144
298135,MRK,1962-11-02,0.3202750086784363
298136,MRK,1962-11-05,0.3280059993267059
298137,MRK,1962-11-07,0.3269009888172149
298138,MRK,1962-11-08,0.3246929943561554
298139,MRK,1962-11-09,0.3180660009384155
298140,MRK,1962-11-12,0.321379005908966
298141,MRK,1962-11-13,0.3224839866161346
298142,MRK,1962-11-14,0.3235880136489868
298143,MRK,1962-11-15,0.3257969915866852
298144,MRK,1962-11-16,0.3285579979419708
298145,MRK,1962-11-19,0.3191710114479065
298146,MRK,1962-11-20,0.3180660009384155
298147,MRK,1962-11-21,0.321379005908966
298148,MRK,1962-11-23,0.3224839866161346
298149,MRK,1962-11-26,0.3269009888172149
298150,MRK,1962-11-27,0.3373929858207702
298151,MRK,1962-11-28,0.3445720076560974
298152,MRK,1962-11-29,0.3440189957618713
298153,MRK,1962-11-30,0.3456760048866272
298154,MRK,1962-12-03,0.351749986410141
298155,MRK,1962-12-04,0.3567200005054474
298156,MRK,1962-12-05,0.3655549883842468
298157,MRK,1962-12-06,0.3611379861831665
298158,MRK,1962-12-07,0.3567200005054474
298159,MRK,1962-12-10,0.3545109927654266
298160,MRK,1962-12-11,0.3500939905643463
298161,MRK,1962-12-12,0.3511979877948761
298162,MRK,1962-12-13,0.3506459891796112
298163,MRK,1962-12-14,0.346780002117157
298164,MRK,1962-12-17,0.3478850126266479
298165,MRK,1962-12-18,0.3478850126266479
298166,MRK,1962-12-19,0.3489890098571777
298167,MRK,1962-12-20,0.3523020148277282
298168,MRK,1962-12-21,0.3511979877948761
298169,MRK,1962-12-24,0.346780002117157
298170,MRK,1962-12-26,0.3462280035018921
298171,MRK,1962-12-27,0.3445720076560974
298172,MRK,1962-12-28,0.3429149985313415
298173,MRK,1962-12-31,0.3429149985313415
298174,MRK,1963-01-02,0.3440189957618713
298175,MRK,1963-01-03,0.3484370112419128
298176,MRK,1963-01-04,0.3539589941501617
298177,MRK,1963-01-07,0.3567200005054474
298178,MRK,1963-01-08,0.3589290082454681
298179,MRK,1963-01-09,0.3556160032749176
298180,MRK,1963-01-10,0.3545109927654266
298181,MRK,1963-01-11,0.3561680018901825
298182,MRK,1963-01-14,0.3622420132160187
298183,MRK,1963-01-15,0.3765990138053894
298184,MRK,1963-01-16,0.3743900060653686
298185,MRK,1963-01-17,0.3666599988937378
298186,MRK,1963-01-18,0.3611379861831665
298187,MRK,1963-01-21,0.3633460104465484
298188,MRK,1963-01-22,0.3666599988937378
298189,MRK,1963-01-23,0.3688679933547973
298190,MRK,1963-01-24,0.3699730038642883
298191,MRK,1963-01-25,0.3754949867725372
298192,MRK,1963-01-28,0.3760469853878021
298193,MRK,1963-01-29,0.3876430094242096
298194,MRK,1963-01-30,0.3799119889736175
298195,MRK,1963-01-31,0.3799119889736175
298196,MRK,1963-02-01,0.3826729953289032
298197,MRK,1963-02-04,0.3799119889736175
298198,MRK,1963-02-05,0.3788079917430877
298199,MRK,1963-02-06,0.377703994512558
298200,MRK,1963-02-07,0.3771510124206543
298201,MRK,1963-02-08,0.3810169994831085
298202,MRK,1963-02-11,0.3754949867725372
298203,MRK,1963-02-12,0.3688679933547973
298204,MRK,1963-02-13,0.3699730038642883
298205,MRK,1963-02-14,0.3788079917430877
298206,MRK,1963-02-15,0.3799119889736175
298207,MRK,1963-02-18,0.3782559931278229
298208,MRK,1963-02-19,0.377703994512558
298209,MRK,1963-02-20,0.3721820116043091
298210,MRK,1963-02-21,0.3655549883842468
298211,MRK,1963-02-25,0.3567200005054474
298212,MRK,1963-02-26,0.359481006860733
298213,MRK,1963-02-27,0.359481006860733
298214,MRK,1963-02-28,0.3556160032749176
298215,MRK,1963-03-01,0.3556160032749176
298216,MRK,1963-03-04,0.3616900146007538
298217,MRK,1963-03-05,0.359481006860733
298218,MRK,1963-03-06,0.3578239977359772
298219,MRK,1963-03-07,0.3578239977359772
298220,MRK,1963-03-08,0.359481006860733
298221,MRK,1963-03-11,0.364450991153717
298222,MRK,1963-03-12,0.364450991153717
298223,MRK,1963-03-13,0.3666599988937378
298224,MRK,1963-03-14,0.3650029897689819
298225,MRK,1963-03-15,0.3666599988937378
298226,MRK,1963-03-18,0.364450991153717
298227,MRK,1963-03-19,0.3611379861831665
298228,MRK,1963-03-20,0.3633460104465484
298229,MRK,1963-03-21,0.3616900146007538
298230,MRK,1963-03-22,0.3666599988937378
298231,MRK,1963-03-25,0.3655549883842468
298232,MRK,1963-03-26,0.3666599988937378
298233,MRK,1963-03-27,0.3666599988937378
298234,MRK,1963-03-28,0.3655549883842468
298235,MRK,1963-03-29,0.3672119975090027
298236,MRK,1963-04-01,0.3677639961242676
298237,MRK,1963-04-02,0.3710770010948181
298238,MRK,1963-04-03,0.3705250024795532
298239,MRK,1963-04-04,0.3683159947395324
298240,MRK,1963-04-05,0.3765990138053894
298241,MRK,1963-04-08,0.3754949867725372
298242,MRK,1963-04-09,0.3749429881572723
298243,MRK,1963-04-10,0.3743900060653686
298244,MRK,1963-04-11,0.3765990138053894
298245,MRK,1963-04-15,0.384330004453659
298246,MRK,1963-04-16,0.384330004453659
298247,MRK,1963-04-17,0.3832260072231293
298248,MRK,1963-04-18,0.377703994512558
298249,MRK,1963-04-19,0.3821209967136383
298250,MRK,1963-04-22,0.3887479901313782
298251,MRK,1963-04-23,0.3931649923324585
298252,MRK,1963-04-24,0.3997910022735595
298253,MRK,1963-04-25,0.3959259986877441
298254,MRK,1963-04-26,0.3953740000724792
298255,MRK,1963-04-29,0.3953740000724792
298256,MRK,1963-04-30,0.396477997303009
298257,MRK,1963-05-01,0.3931649923324585
298258,MRK,1963-05-02,0.3909560143947601
298259,MRK,1963-05-03,0.3859870135784149
298260,MRK,1963-05-06,0.3754949867725372
298261,MRK,1963-05-07,0.3793599903583526
298262,MRK,1963-05-08,0.3804650008678436
298263,MRK,1963-05-09,0.3810169994831085
298264,MRK,1963-05-10,0.3859870135784149
298265,MRK,1963-05-13,0.384330004453659
298266,MRK,1963-05-14,0.3821209967136383
298267,MRK,1963-05-15,0.3848820030689239
298268,MRK,1963-05-16,0.384330004453659
298269,MRK,1963-05-17,0.3837780058383941
298270,MRK,1963-05-20,0.3837780058383941
298271,MRK,1963-05-21,0.3854340016841888
298272,MRK,1963-05-22,0.3859870135784149
298273,MRK,1963-05-23,0.3953740000724792
298274,MRK,1963-05-24,0.3942700028419494
298275,MRK,1963-05-27,0.3887479901313782
298276,MRK,1963-05-28,0.3909560143947601
298277,MRK,1963-05-29,0.3942700028419494
298278,MRK,1963-05-31,0.3970299959182739
298279,MRK,1963-06-03,0.3992390036582947
298280,MRK,1963-06-04,0.4020000100135803
298281,MRK,1963-06-05,0.3953740000724792
298282,MRK,1963-06-06,0.3953740000724792
298283,MRK,1963-06-07,0.3920609951019287
298284,MRK,1963-06-10,0.3909560143947601
298285,MRK,1963-06-11,0.3920609951019287
298286,MRK,1963-06-12,0.3975830078125
298287,MRK,1963-06-13,0.3981350064277649
298288,MRK,1963-06-14,0.4075219929218292
298289,MRK,1963-06-17,0.4147010147571563
298290,MRK,1963-06-18,0.4113880097866058
298291,MRK,1963-06-19,0.4135960042476654
298292,MRK,1963-06-20,0.40973100066185
298293,MRK,1963-06-21,0.40973100066185
298294,MRK,1963-06-24,0.40973100066185
298295,MRK,1963-06-25,0.40973100066185
298296,MRK,1963-06-26,0.4020000100135803
298297,MRK,1963-06-27,0.396477997303009
298298,MRK,1963-06-28,0.3981350064277649
298299,MRK,1963-07-01,0.3953740000724792
298300,MRK,1963-07-02,0.4020000100135803
298301,MRK,1963-07-03,0.40973100066185
298302,MRK,1963-07-05,0.421326994895935
298303,MRK,1963-07-08,0.4141489863395691
298304,MRK,1963-07-09,0.4196709990501404
298305,MRK,1963-07-10,0.4196709990501404
298306,MRK,1963-07-11,0.4174619913101196
298307,MRK,1963-07-12,0.4196709990501404
298308,MRK,1963-07-15,0.4141489863395691
298309,MRK,1963-07-16,0.4141489863395691
298310,MRK,1963-07-17,0.4130440056324005
298311,MRK,1963-07-18,0.4069699943065643
298312,MRK,1963-07-19,0.4031049907207489
298313,MRK,1963-07-22,0.4020000100135803
298314,MRK,1963-07-23,0.4119400084018707
298315,MRK,1963-07-24,0.4152530133724212
298316,MRK,1963-07-25,0.416357010602951
298317,MRK,1963-07-26,0.4141489863395691
298318,MRK,1963-07-29,0.4152530133724212
298319,MRK,1963-07-30,0.4174619913101196
298320,MRK,1963-07-31,0.421326994895935
298321,MRK,1963-08-01,0.4185659885406494
298322,MRK,1963-08-02,0.4191179871559143
298323,MRK,1963-08-05,0.4323709905147552
298324,MRK,1963-08-06,0.4401020109653473
298325,MRK,1963-08-07,0.4401020109653473
298326,MRK,1963-08-08,0.4395500123500824
298327,MRK,1963-08-09,0.4445199966430664
298328,MRK,1963-08-12,0.4412060081958771
298329,MRK,1963-08-13,0.4362370073795318
298330,MRK,1963-08-14,0.4417589902877807
298331,MRK,1963-08-15,0.4417589902877807
298332,MRK,1963-08-16,0.4318189918994903
298333,MRK,1963-08-19,0.4340279996395111
298334,MRK,1963-08-20,0.4362370073795318
298335,MRK,1963-08-21,0.4340279996395111
298336,MRK,1963-08-22,0.4367890059947967
298337,MRK,1963-08-23,0.4367890059947967
298338,MRK,1963-08-26,0.4528029859066009
298339,MRK,1963-08-27,0.4572199881076813
298340,MRK,1963-08-28,0.4655030071735382
298341,MRK,1963-08-29,0.4704729914665222
298342,MRK,1963-08-30,0.4765470027923584
298343,MRK,1963-09-03,0.4671599864959717
298344,MRK,1963-09-04,0.459428995847702
298345,MRK,1963-09-05,0.4627420008182525
298346,MRK,1963-09-06,0.458323985338211
298347,MRK,1963-09-09,0.4494889974594116
298348,MRK,1963-09-10,0.4516980051994324
298349,MRK,1963-09-11,0.4511460065841675
298350,MRK,1963-09-12,0.4500420093536377
298351,MRK,1963-09-13,0.4528029859066009
298352,MRK,1963-09-16,0.4550110101699829
298353,MRK,1963-09-17,0.4483850002288818
298354,MRK,1963-09-18,0.4329229891300201
298355,MRK,1963-09-19,0.4395500123500824
298356,MRK,1963-09-20,0.4417589902877807
298357,MRK,1963-09-23,0.4439670145511627
298358,MRK,1963-09-24,0.4428629875183105
298359,MRK,1963-09-25,0.4373410046100616
298360,MRK,1963-09-26,0.4312669932842254
298361,MRK,1963-09-27,0.4362370073795318
298362,MRK,1963-09-30,0.4318189918994903
298363,MRK,1963-10-01,0.4367890059947967
298364,MRK,1963-10-02,0.4439670145511627
298365,MRK,1963-10-03,0.4384450018405914
298366,MRK,1963-10-04,0.4406540095806122
298367,MRK,1963-10-07,0.4395500123500824
298368,MRK,1963-10-08,0.4384450018405914
298369,MRK,1963-10-09,0.4312669932842254
298370,MRK,1963-10-10,0.4329229891300201
298371,MRK,1963-10-11,0.4378930032253265
298372,MRK,1963-10-14,0.4406540095806122
298373,MRK,1963-10-15,0.4483850002288818
298374,MRK,1963-10-16,0.4494889974594116
298375,MRK,1963-10-17,0.4566679894924164
298376,MRK,1963-10-18,0.4511460065841675
298377,MRK,1963-10-21,0.4572199881076813
298378,MRK,1963-10-22,0.4572199881076813
298379,MRK,1963-10-23,0.4660550057888031
298380,MRK,1963-10-24,0.4710249900817871
298381,MRK,1963-10-25,0.4732339978218078
298382,MRK,1963-10-28,0.484277993440628
298383,MRK,1963-10-29,0.4770990014076233
298384,MRK,1963-10-30,0.4638459980487823
298385,MRK,1963-10-31,0.4660550057888031
298386,MRK,1963-11-01,0.4660550057888031
298387,MRK,1963-11-04,0.4627420008182525
298388,MRK,1963-11-06,0.4572199881076813
298389,MRK,1963-11-07,0.4555639922618866
298390,MRK,1963-11-08,0.4605329930782318
298391,MRK,1963-11-11,0.4572199881076813
298392,MRK,1963-11-12,0.4561159908771515
298393,MRK,1963-11-13,0.4566679894924164
298394,MRK,1963-11-14,0.4572199881076813
298395,MRK,1963-11-15,0.4555639922618866
298396,MRK,1963-11-18,0.4577719867229461
298397,MRK,1963-11-19,0.459428995847702
298398,MRK,1963-11-20,0.4621900022029876
298399,MRK,1963-11-21,0.4627420008182525
298400,MRK,1963-11-22,0.4461759924888611
298401,MRK,1963-11-26,0.4550110101699829
298402,MRK,1963-11-27,0.447281002998352
298403,MRK,1963-11-29,0.454459011554718
298404,MRK,1963-12-02,0.4660550057888031
298405,MRK,1963-12-03,0.4649510085582733
298406,MRK,1963-12-04,0.4704729914665222
298407,MRK,1963-12-05,0.4743379950523376
298408,MRK,1963-12-06,0.4682640135288238
298409,MRK,1963-12-09,0.4671599864959717
298410,MRK,1963-12-10,0.471576988697052
298411,MRK,1963-12-11,0.4671599864959717
298412,MRK,1963-12-12,0.4682640135288238
298413,MRK,1963-12-13,0.4693680107593536
298414,MRK,1963-12-16,0.4726819992065429
298415,MRK,1963-12-17,0.4643990099430084
298416,MRK,1963-12-18,0.4610849916934967
298417,MRK,1963-12-19,0.459428995847702
298418,MRK,1963-12-20,0.4610849916934967
298419,MRK,1963-12-23,0.459428995847702
298420,MRK,1963-12-24,0.4605329930782318
298421,MRK,1963-12-26,0.4660550057888031
298422,MRK,1963-12-27,0.4710249900817871
298423,MRK,1963-12-30,0.4737859964370727
298424,MRK,1963-12-31,0.4837259948253631
298425,MRK,1964-01-02,0.4875909984111786
298426,MRK,1964-01-03,0.4870389997959137
298427,MRK,1964-01-06,0.4881429970264435
298428,MRK,1964-01-07,0.4859339892864227
298429,MRK,1964-01-08,0.4837259948253631
298430,MRK,1964-01-09,0.5008440017700195
298431,MRK,1964-01-10,0.496425986289978
298432,MRK,1964-01-13,0.5002920031547546
298433,MRK,1964-01-14,0.5024999976158142
298434,MRK,1964-01-15,0.497530996799469
298435,MRK,1964-01-16,0.5024999976158142
298436,MRK,1964-01-17,0.5036050081253052
298437,MRK,1964-01-20,0.504709005355835
298438,MRK,1964-01-21,0.5036050081253052
298439,MRK,1964-01-22,0.4986349940299988
298440,MRK,1964-01-23,0.4931130111217499
298441,MRK,1964-01-24,0.4881429970264435
298442,MRK,1964-01-27,0.4980829954147339
298443,MRK,1964-01-28,0.4958739876747131
298444,MRK,1964-01-29,0.492561012506485
298445,MRK,1964-01-30,0.4991869926452636
298446,MRK,1964-01-31,0.5024999976158142
298447,MRK,1964-02-03,0.5080220103263855
298448,MRK,1964-02-04,0.5113360285758972
298449,MRK,1964-02-05,0.521274983882904
298450,MRK,1964-02-06,0.5267969965934753
298451,MRK,1964-02-07,0.5251399874687195
298452,MRK,1964-02-10,0.5157529711723328
298453,MRK,1964-02-11,0.5069180130958557
298454,MRK,1964-02-12,0.5135440230369568
298455,MRK,1964-02-13,0.5157529711723328
298456,MRK,1964-02-14,0.5152009725570679
298457,MRK,1964-02-17,0.5091270208358765
298458,MRK,1964-02-18,0.5085750222206116
298459,MRK,1964-02-19,0.5135440230369568
298460,MRK,1964-02-20,0.5179619789123535
298461,MRK,1964-02-24,0.5301100015640259
298462,MRK,1964-02-25,0.5284540057182312
298463,MRK,1964-02-26,0.521274983882904
298464,MRK,1964-02-27,0.521274983882904
298465,MRK,1964-02-28,0.521274983882904
298466,MRK,1964-03-02,0.5207229852676392
298467,MRK,1964-03-03,0.5279009938240051
298468,MRK,1964-03-04,0.5267969965934753
298469,MRK,1964-03-05,0.5223789811134338
298470,MRK,1964-03-06,0.521274983882904
298471,MRK,1964-03-09,0.5267969965934753
298472,MRK,1964-03-10,0.5207229852676392
298473,MRK,1964-03-11,0.5179619789123535
298474,MRK,1964-03-12,0.5185139775276184
298475,MRK,1964-03-13,0.514648973941803
298476,MRK,1964-03-16,0.5201709866523743
298477,MRK,1964-03-17,0.521274983882904
298478,MRK,1964-03-18,0.5356320142745972
298479,MRK,1964-03-19,0.5301100015640259
298480,MRK,1964-03-20,0.5245879888534546
298481,MRK,1964-03-23,0.5223789811134338
298482,MRK,1964-03-24,0.5201709866523743
298483,MRK,1964-03-25,0.5245879888534546
298484,MRK,1964-03-26,0.5273489952087402
298485,MRK,1964-03-30,0.521274983882904
298486,MRK,1964-03-31,0.514648973941803
298487,MRK,1964-04-01,0.512440025806427
298488,MRK,1964-04-02,0.512440025806427
298489,MRK,1964-04-03,0.514648973941803
298490,MRK,1964-04-06,0.5168579816818237
298491,MRK,1964-04-07,0.5063660144805908
298492,MRK,1964-04-08,0.5058140158653259
298493,MRK,1964-04-09,0.5058140158653259
298494,MRK,1964-04-10,0.4969780147075653
298495,MRK,1964-04-13,0.497530996799469
298496,MRK,1964-04-14,0.5036050081253052
298497,MRK,1964-04-15,0.512440025806427
298498,MRK,1964-04-16,0.514648973941803
298499,MRK,1964-04-17,0.5080220103263855
298500,MRK,1964-04-20,0.5113360285758972
298501,MRK,1964-04-21,0.5058140158653259
298502,MRK,1964-04-22,0.512440025806427
298503,MRK,1964-04-23,0.5168579816818237
298504,MRK,1964-04-24,0.5080220103263855
298505,MRK,1964-04-27,0.4991869926452636
298506,MRK,1964-04-28,0.4980829954147339
298507,MRK,1964-04-29,0.5013960003852844
298508,MRK,1964-04-30,0.497530996799469
298509,MRK,1964-05-01,0.4969780147075653
298510,MRK,1964-05-04,0.4969780147075653
298511,MRK,1964-05-05,0.5058140158653259
298512,MRK,1964-05-06,0.512440025806427
298513,MRK,1964-05-07,0.5013960003852844
298514,MRK,1964-05-08,0.5036050081253052
298515,MRK,1964-05-11,0.4947699904441833
298516,MRK,1964-05-12,0.492561012506485
298517,MRK,1964-05-13,0.4903520047664642
298518,MRK,1964-05-14,0.491456001996994
298519,MRK,1964-05-15,0.4892480075359344
298520,MRK,1964-05-18,0.4815169870853424
298521,MRK,1964-05-19,0.4804120063781738
298522,MRK,1964-05-20,0.4815169870853424
298523,MRK,1964-05-21,0.4782040119171142
298524,MRK,1964-05-22,0.479308009147644
298525,MRK,1964-05-25,0.4831730127334595
298526,MRK,1964-05-26,0.4809649884700775
298527,MRK,1964-05-27,0.4721289873123169
298528,MRK,1964-05-28,0.4655030071735382
298529,MRK,1964-06-01,0.4605329930782318
298530,MRK,1964-06-02,0.4638459980487823
298531,MRK,1964-06-03,0.4638459980487823
298532,MRK,1964-06-04,0.4572199881076813
298533,MRK,1964-06-05,0.4621900022029876
298534,MRK,1964-06-08,0.4655030071735382
298535,MRK,1964-06-09,0.4638459980487823
298536,MRK,1964-06-10,0.4621900022029876
298537,MRK,1964-06-11,0.4737859964370727
298538,MRK,1964-06-12,0.4886949956417084
298539,MRK,1964-06-15,0.4886949956417084
298540,MRK,1964-06-16,0.4837259948253631
298541,MRK,1964-06-17,0.4920090138912201
298542,MRK,1964-06-18,0.4837259948253631
298543,MRK,1964-06-19,0.4920090138912201
298544,MRK,1964-06-22,0.4853819906711578
298545,MRK,1964-06-23,0.4920090138912201
298546,MRK,1964-06-24,0.4936650097370147
298547,MRK,1964-06-25,0.4936650097370147
298548,MRK,1964-06-26,0.4936650097370147
298549,MRK,1964-06-29,0.5002920031547546
298550,MRK,1964-06-30,0.4936650097370147
298551,MRK,1964-07-01,0.5052610039710999
298552,MRK,1964-07-02,0.5036050081253052
298553,MRK,1964-07-06,0.521826982498169
298554,MRK,1964-07-07,0.5267969965934753
298555,MRK,1964-07-08,0.5301100015640259
298556,MRK,1964-07-09,0.5284540057182312
298557,MRK,1964-07-10,0.5400500297546387
298558,MRK,1964-07-13,0.5549589991569519
298559,MRK,1964-07-14,0.546675980091095
298560,MRK,1964-07-15,0.5499889850616455
298561,MRK,1964-07-16,0.5499889850616455
298562,MRK,1964-07-17,0.5549589991569519
298563,MRK,1964-07-20,0.5516459941864014
298564,MRK,1964-07-21,0.5499889850616455
298565,MRK,1964-07-22,0.5383930206298828
298566,MRK,1964-07-23,0.5284540057182312
298567,MRK,1964-07-24,0.5367370247840881
298568,MRK,1964-07-27,0.5383930206298828
298569,MRK,1964-07-28,0.5350800156593323
298570,MRK,1964-07-29,0.5317670106887817
298571,MRK,1964-07-30,0.5400500297546387
298572,MRK,1964-07-31,0.5483329892158508
298573,MRK,1964-08-03,0.5433629751205444
298574,MRK,1964-08-04,0.5301100015640259
298575,MRK,1964-08-05,0.5334230065345764
298576,MRK,1964-08-06,0.5301100015640259
298577,MRK,1964-08-07,0.5350800156593323
298578,MRK,1964-08-10,0.5367370247840881
298579,MRK,1964-08-11,0.5334230065345764
298580,MRK,1964-08-12,0.5417060256004333
298581,MRK,1964-08-13,0.5566160082817078
298582,MRK,1964-08-14,0.5632420182228088
298583,MRK,1964-08-17,0.586434006690979
298584,MRK,1964-08-18,0.5847780108451843
298585,MRK,1964-08-19,0.5764949917793274
298586,MRK,1964-08-20,0.5599290132522583
298587,MRK,1964-08-21,0.5566160082817078
298588,MRK,1964-08-24,0.5582720041275024
298589,MRK,1964-08-25,0.5499889850616455
298590,MRK,1964-08-26,0.5350800156593323
298591,MRK,1964-08-27,0.5383930206298828
298592,MRK,1964-08-28,0.5350800156593323
298593,MRK,1964-08-31,0.5367370247840881
298594,MRK,1964-09-01,0.5267969965934753
298595,MRK,1964-09-02,0.5334230065345764
298596,MRK,1964-09-03,0.5383930206298828
298597,MRK,1964-09-04,0.5533030033111572
298598,MRK,1964-09-08,0.5599290132522583
298599,MRK,1964-09-09,0.5847780108451843
298600,MRK,1964-09-10,0.5665550231933594
298601,MRK,1964-09-11,0.5682119727134705
298602,MRK,1964-09-14,0.571524977684021
298603,MRK,1964-09-15,0.5698689818382263
298604,MRK,1964-09-16,0.5748379826545715
298605,MRK,1964-09-17,0.5764949917793274
298606,MRK,1964-09-18,0.5897480249404907
298607,MRK,1964-09-21,0.5798079967498779
298608,MRK,1964-09-22,0.5814650058746338
298609,MRK,1964-09-23,0.5698689818382263
298610,MRK,1964-09-24,0.5798079967498779
298611,MRK,1964-09-25,0.5698689818382263
298612,MRK,1964-09-28,0.5748379826545715
298613,MRK,1964-09-29,0.5731819868087769
298614,MRK,1964-09-30,0.571524977684021
298615,MRK,1964-10-01,0.5764949917793274
298616,MRK,1964-10-02,0.5798079967498779
298617,MRK,1964-10-05,0.5831210017204285
298618,MRK,1964-10-06,0.5764949917793274
298619,MRK,1964-10-07,0.586434006690979
298620,MRK,1964-10-08,0.6029999852180481
298621,MRK,1964-10-09,0.6079699993133545
298622,MRK,1964-10-12,0.611283004283905
298623,MRK,1964-10-13,0.6029999852180481
298624,MRK,1964-10-14,0.596373975276947
298625,MRK,1964-10-15,0.5996869802474976
298626,MRK,1964-10-16,0.6013439893722534
298627,MRK,1964-10-19,0.6063140034675598
298628,MRK,1964-10-20,0.6096270084381104
298629,MRK,1964-10-21,0.6013439893722534
298630,MRK,1964-10-22,0.5930609703063965
298631,MRK,1964-10-23,0.6096270084381104
298632,MRK,1964-10-26,0.6096270084381104
298633,MRK,1964-10-27,0.604656994342804
298634,MRK,1964-10-28,0.5980309844017029
298635,MRK,1964-10-29,0.596373975276947
298636,MRK,1964-10-30,0.596373975276947
298637,MRK,1964-11-02,0.6179100275039673
298638,MRK,1964-11-04,0.6228799819946289
298639,MRK,1964-11-05,0.6394460201263428
298640,MRK,1964-11-06,0.6278489828109741
298641,MRK,1964-11-09,0.6328189969062805
298642,MRK,1964-11-10,0.6344760060310364
298643,MRK,1964-11-11,0.6377890110015869
298644,MRK,1964-11-12,0.6311630010604858
298645,MRK,1964-11-13,0.6477280259132385
298646,MRK,1964-11-16,0.6411020159721375
298647,MRK,1964-11-17,0.6526979804039001
298648,MRK,1964-11-18,0.644415020942688
298649,MRK,1964-11-19,0.6477280259132385
298650,MRK,1964-11-20,0.644415020942688
298651,MRK,1964-11-23,0.6328189969062805
298652,MRK,1964-11-24,0.6427590250968933
298653,MRK,1964-11-25,0.6394460201263428
298654,MRK,1964-11-27,0.619566023349762
298655,MRK,1964-11-30,0.6228799819946289
298656,MRK,1964-12-01,0.6278489828109741
298657,MRK,1964-12-02,0.6278489828109741
298658,MRK,1964-12-03,0.6328189969062805
298659,MRK,1964-12-04,0.6278489828109741
298660,MRK,1964-12-07,0.6311630010604858
298661,MRK,1964-12-08,0.619566023349762
298662,MRK,1964-12-09,0.62950599193573
298663,MRK,1964-12-10,0.619566023349762
298664,MRK,1964-12-11,0.6179100275039673
298665,MRK,1964-12-14,0.604656994342804
298666,MRK,1964-12-15,0.596373975276947
298667,MRK,1964-12-16,0.596373975276947
298668,MRK,1964-12-17,0.6096270084381104
298669,MRK,1964-12-18,0.6029999852180481
298670,MRK,1964-12-21,0.6145970225334167
298671,MRK,1964-12-22,0.6096270084381104
298672,MRK,1964-12-23,0.6228799819946289
298673,MRK,1964-12-24,0.654354989528656
298674,MRK,1964-12-28,0.6460719704627991
298675,MRK,1964-12-29,0.6493849754333496
298676,MRK,1964-12-30,0.654354989528656
298677,MRK,1964-12-31,0.6576679944992065
298678,MRK,1965-01-04,0.6427590250968933
298679,MRK,1965-01-05,0.6510419845581055
298680,MRK,1965-01-06,0.6526979804039001
298681,MRK,1965-01-07,0.6626380085945129
298682,MRK,1965-01-08,0.679203987121582
298683,MRK,1965-01-11,0.6924570202827454
298684,MRK,1965-01-12,0.712336003780365
298685,MRK,1965-01-13,0.7156490087509155
298686,MRK,1965-01-14,0.6957700252532959
298687,MRK,1965-01-15,0.6990829706192017
298688,MRK,1965-01-18,0.69411301612854
298689,MRK,1965-01-19,0.69411301612854
298690,MRK,1965-01-20,0.6825169920921326
298691,MRK,1965-01-21,0.6775469779968262
298692,MRK,1965-01-22,0.6858299970626831
298693,MRK,1965-01-25,0.6725770235061646
298694,MRK,1965-01-26,0.6775469779968262
298695,MRK,1965-01-27,0.6742339730262756
298696,MRK,1965-01-28,0.6758909821510315
298697,MRK,1965-01-29,0.6858299970626831
298698,MRK,1965-02-01,0.6957700252532959
298699,MRK,1965-02-02,0.69411301612854
298700,MRK,1965-02-03,0.687487006187439
298701,MRK,1965-02-04,0.6891430020332336
298702,MRK,1965-02-05,0.687487006187439
298703,MRK,1965-02-08,0.6825169920921326
298704,MRK,1965-02-09,0.6775469779968262
298705,MRK,1965-02-10,0.6841740012168884
298706,MRK,1965-02-11,0.679203987121582
298707,MRK,1965-02-12,0.6758909821510315
298708,MRK,1965-02-15,0.6725770235061646
298709,MRK,1965-02-16,0.6775469779968262
298710,MRK,1965-02-17,0.6742339730262756
298711,MRK,1965-02-18,0.6990829706192017
298712,MRK,1965-02-19,0.6957700252532959
298713,MRK,1965-02-23,0.6974260210990906
298714,MRK,1965-02-24,0.69411301612854
298715,MRK,1965-02-25,0.6858299970626831
298716,MRK,1965-02-26,0.6841740012168884
298717,MRK,1965-03-01,0.6891430020332336
298718,MRK,1965-03-02,0.6891430020332336
298719,MRK,1965-03-03,0.6725770235061646
298720,MRK,1965-03-04,0.6725770235061646
298721,MRK,1965-03-05,0.6725770235061646
298722,MRK,1965-03-08,0.6858299970626831
298723,MRK,1965-03-09,0.6990829706192017
298724,MRK,1965-03-10,0.7040529847145081
298725,MRK,1965-03-11,0.7222750186920166
298726,MRK,1965-03-12,0.7206190228462219
298727,MRK,1965-03-15,0.7073659896850586
298728,MRK,1965-03-16,0.6957700252532959
298729,MRK,1965-03-17,0.6825169920921326
298730,MRK,1965-03-18,0.6990829706192017
298731,MRK,1965-03-19,0.7156490087509155
298732,MRK,1965-03-22,0.7090219855308533
298733,MRK,1965-03-23,0.7106789946556091
298734,MRK,1965-03-24,0.7106789946556091
298735,MRK,1965-03-25,0.7023959755897522
298736,MRK,1965-03-26,0.6924570202827454
298737,MRK,1965-03-29,0.6974260210990906
298738,MRK,1965-03-30,0.6990829706192017
298739,MRK,1965-03-31,0.687487006187439
298740,MRK,1965-04-01,0.687487006187439
298741,MRK,1965-04-02,0.6924570202827454
298742,MRK,1965-04-05,0.7007399797439575
298743,MRK,1965-04-06,0.6957700252532959
298744,MRK,1965-04-07,0.6957700252532959
298745,MRK,1965-04-08,0.7173050045967102
298746,MRK,1965-04-09,0.7156490087509155
298747,MRK,1965-04-12,0.7173050045967102
298748,MRK,1965-04-13,0.7222750186920166
298749,MRK,1965-04-14,0.7289019823074341
298750,MRK,1965-04-15,0.7189620137214661
298751,MRK,1965-04-19,0.7222750186920166
298752,MRK,1965-04-20,0.7255880236625671
298753,MRK,1965-04-21,0.7322149872779846
298754,MRK,1965-04-22,0.7587199807167053
298755,MRK,1965-04-23,0.7686600089073181
298756,MRK,1965-04-26,0.7752860188484192
298757,MRK,1965-04-27,0.7868819832801819
298758,MRK,1965-04-28,0.7835689783096313
298759,MRK,1965-04-29,0.7653470039367676
298760,MRK,1965-04-30,0.7520939707756042
298761,MRK,1965-05-03,0.762033998966217
298762,MRK,1965-05-04,0.7670029997825623
298763,MRK,1965-05-05,0.7554069757461548
298764,MRK,1965-05-06,0.7603769898414612
298765,MRK,1965-05-07,0.7653470039367676
298766,MRK,1965-05-10,0.762033998966217
298767,MRK,1965-05-11,0.7603769898414612
298768,MRK,1965-05-12,0.7570639848709106
298769,MRK,1965-05-13,0.7570639848709106
298770,MRK,1965-05-14,0.7636899948120117
298771,MRK,1965-05-17,0.7570639848709106
298772,MRK,1965-05-18,0.7438110113143921
298773,MRK,1965-05-19,0.7289019823074341
298774,MRK,1965-05-20,0.7289019823074341
298775,MRK,1965-05-21,0.7355279922485352
298776,MRK,1965-05-24,0.7255880236625671
298777,MRK,1965-05-25,0.7239320278167725
298778,MRK,1965-05-26,0.7239320278167725
298779,MRK,1965-05-27,0.7272449731826782
298780,MRK,1965-05-28,0.7255880236625671
298781,MRK,1965-06-01,0.7255880236625671
298782,MRK,1965-06-02,0.7156490087509155
298783,MRK,1965-06-03,0.7189620137214661
298784,MRK,1965-06-04,0.7090219855308533
298785,MRK,1965-06-07,0.6974260210990906
298786,MRK,1965-06-08,0.6924570202827454
298787,MRK,1965-06-09,0.6957700252532959
298788,MRK,1965-06-10,0.687487006187439
298789,MRK,1965-06-11,0.712336003780365
298790,MRK,1965-06-14,0.6974260210990906
298791,MRK,1965-06-15,0.7289019823074341
298792,MRK,1965-06-16,0.745468020439148
298793,MRK,1965-06-17,0.7438110113143921
298794,MRK,1965-06-18,0.7471240162849426
298795,MRK,1965-06-21,0.7520939707756042
298796,MRK,1965-06-22,0.7487810254096985
298797,MRK,1965-06-23,0.737185001373291
298798,MRK,1965-06-24,0.7222750186920166
298799,MRK,1965-06-25,0.7239320278167725
298800,MRK,1965-06-28,0.7255880236625671
298801,MRK,1965-06-29,0.7139919996261597
298802,MRK,1965-06-30,0.7206190228462219
298803,MRK,1965-07-01,0.7421540021896362
298804,MRK,1965-07-02,0.7404980063438416
298805,MRK,1965-07-06,0.7388409972190857
298806,MRK,1965-07-07,0.7272449731826782
298807,MRK,1965-07-08,0.7603769898414612
298808,MRK,1965-07-09,0.762033998966217
298809,MRK,1965-07-12,0.7852259874343872
298810,MRK,1965-07-13,0.7885389924049377
298811,MRK,1965-07-14,0.7752860188484192
298812,MRK,1965-07-15,0.7736300230026245
298813,MRK,1965-07-16,0.7670029997825623
298814,MRK,1965-07-19,0.7554069757461548
298815,MRK,1965-07-20,0.7421540021896362
298816,MRK,1965-07-21,0.7338709831237793
298817,MRK,1965-07-22,0.7322149872779846
298818,MRK,1965-07-23,0.7289019823074341
298819,MRK,1965-07-26,0.7355279922485352
298820,MRK,1965-07-27,0.7355279922485352
298821,MRK,1965-07-28,0.7338709831237793
298822,MRK,1965-07-29,0.7421540021896362
298823,MRK,1965-07-30,0.7471240162849426
298824,MRK,1965-08-02,0.7471240162849426
298825,MRK,1965-08-03,0.7537509799003601
298826,MRK,1965-08-04,0.7487810254096985
298827,MRK,1965-08-05,0.7421540021896362
298828,MRK,1965-08-06,0.7421540021896362
298829,MRK,1965-08-09,0.7404980063438416
298830,MRK,1965-08-10,0.737185001373291
298831,MRK,1965-08-11,0.7355279922485352
298832,MRK,1965-08-12,0.7355279922485352
298833,MRK,1965-08-13,0.7272449731826782
298834,MRK,1965-08-16,0.7355279922485352
298835,MRK,1965-08-17,0.7438110113143921
298836,MRK,1965-08-18,0.7537509799003601
298837,MRK,1965-08-19,0.7570639848709106
298838,MRK,1965-08-20,0.7587199807167053
298839,MRK,1965-08-23,0.762033998966217
298840,MRK,1965-08-24,0.7785990238189697
298841,MRK,1965-08-25,0.776943027973175
298842,MRK,1965-08-26,0.7852259874343872
298843,MRK,1965-08-27,0.7885389924049377
298844,MRK,1965-08-30,0.7951650023460388
298845,MRK,1965-08-31,0.8133879899978638
298846,MRK,1965-09-01,0.8299540281295776
298847,MRK,1965-09-02,0.8531460165977478
298848,MRK,1965-09-03,0.8597729802131653
298849,MRK,1965-09-07,0.8813080191612244
298850,MRK,1965-09-08,0.86142897605896
298851,MRK,1965-09-09,0.86142897605896
298852,MRK,1965-09-10,0.8481760025024414
298853,MRK,1965-09-13,0.8432070016860962
298854,MRK,1965-09-14,0.8398929834365845
298855,MRK,1965-09-15,0.8432070016860962
298856,MRK,1965-09-16,0.8382369875907898
298857,MRK,1965-09-17,0.8415499925613403
298858,MRK,1965-09-20,0.8448629975318909
298859,MRK,1965-09-21,0.8415499925613403
298860,MRK,1965-09-22,0.8498330116271973
298861,MRK,1965-09-23,0.8266410231590271
298862,MRK,1965-09-24,0.8316100239753723
298863,MRK,1965-09-27,0.8514900207519531
298864,MRK,1965-09-28,0.8382369875907898
298865,MRK,1965-09-29,0.8133879899978638
298866,MRK,1965-09-30,0.8117309808731079
298867,MRK,1965-10-01,0.8067619800567627
298868,MRK,1965-10-04,0.8034480214118958
298869,MRK,1965-10-05,0.8216710090637207
298870,MRK,1965-10-06,0.8150449991226196
298871,MRK,1965-10-07,0.8249840140342712
298872,MRK,1965-10-08,0.8233280181884766
298873,MRK,1965-10-11,0.8216710090637207
298874,MRK,1965-10-12,0.8316100239753723
298875,MRK,1965-10-13,0.8282970190048218
298876,MRK,1965-10-14,0.8216710090637207
298877,MRK,1965-10-15,0.8282970190048218
298878,MRK,1965-10-18,0.8316100239753723
298879,MRK,1965-10-19,0.8332669734954834
298880,MRK,1965-10-20,0.8415499925613403
298881,MRK,1965-10-21,0.8481760025024414
298882,MRK,1965-10-22,0.8531460165977478
298883,MRK,1965-10-25,0.8481760025024414
298884,MRK,1965-10-26,0.8465200066566467
298885,MRK,1965-10-27,0.8713690042495728
298886,MRK,1965-10-28,0.8879349827766418
298887,MRK,1965-10-29,0.9227229952812196
298888,MRK,1965-11-01,0.9210669994354248
298889,MRK,1965-11-03,0.9227229952812196
298890,MRK,1965-11-04,0.9392889738082886
298891,MRK,1965-11-05,0.944258987903595
298892,MRK,1965-11-08,0.9243800044059752
298893,MRK,1965-11-09,0.9210669994354248
298894,MRK,1965-11-10,0.9326630234718324
298895,MRK,1965-11-11,0.9177529811859132
298896,MRK,1965-11-12,0.9293500185012816
298897,MRK,1965-11-15,0.919409990310669
298898,MRK,1965-11-16,0.9028440117836
298899,MRK,1965-11-17,0.8879349827766418
298900,MRK,1965-11-18,0.8879349827766418
298901,MRK,1965-11-19,0.9094700217247008
298902,MRK,1965-11-22,0.912783980369568
298903,MRK,1965-11-23,0.912783980369568
298904,MRK,1965-11-24,0.9045010209083556
298905,MRK,1965-11-26,0.911126971244812
298906,MRK,1965-11-29,0.9144399762153624
298907,MRK,1965-11-30,0.901187002658844
298908,MRK,1965-12-01,0.8813080191612244
298909,MRK,1965-12-02,0.901187002658844
298910,MRK,1965-12-03,0.8879349827766418
298911,MRK,1965-12-06,0.8813080191612244
298912,MRK,1965-12-07,0.8945609927177429
298913,MRK,1965-12-08,0.9144399762153624
298914,MRK,1965-12-09,0.934319019317627
298915,MRK,1965-12-10,0.9492290019989014
298916,MRK,1965-12-13,0.950884997844696
298917,MRK,1965-12-14,0.984017014503479
298918,MRK,1965-12-15,0.969107985496521
298919,MRK,1965-12-16,0.9790470004081726
298920,MRK,1965-12-17,0.977391004562378
298921,MRK,1965-12-20,0.9807040095329284
298922,MRK,1965-12-21,0.9873300194740297
298923,MRK,1965-12-22,0.9807040095329284
298924,MRK,1965-12-23,0.9475719928741456
298925,MRK,1965-12-27,0.9359760284423828
298926,MRK,1965-12-28,0.9475719928741456
298927,MRK,1965-12-29,0.9359760284423828
298928,MRK,1965-12-30,0.9310060143470764
298929,MRK,1965-12-31,0.934319019317627
298930,MRK,1966-01-03,0.950884997844696
298931,MRK,1966-01-04,0.9608250260353088
298932,MRK,1966-01-05,0.9641379714012146
298933,MRK,1966-01-06,0.9624810218811036
298934,MRK,1966-01-07,0.950884997844696
298935,MRK,1966-01-10,0.9541980028152466
298936,MRK,1966-01-11,0.9724209904670716
298937,MRK,1966-01-12,0.993956983089447
298938,MRK,1966-01-13,0.9873300194740297
298939,MRK,1966-01-14,0.9823610186576844
298940,MRK,1966-01-17,0.9724209904670716
298941,MRK,1966-01-18,0.9724209904670716
298942,MRK,1966-01-19,0.9608250260353088
298943,MRK,1966-01-20,0.952542006969452
298944,MRK,1966-01-21,0.9541980028152466
298945,MRK,1966-01-24,0.9575120210647584
298946,MRK,1966-01-25,0.9575120210647584
298947,MRK,1966-01-26,0.9475719928741456
298948,MRK,1966-01-27,0.937632977962494
298949,MRK,1966-01-28,0.934319019317627
298950,MRK,1966-01-31,0.9359760284423828
298951,MRK,1966-02-01,0.9326630234718324
298952,MRK,1966-02-02,0.9243800044059752
298953,MRK,1966-02-03,0.912783980369568
298954,MRK,1966-02-04,0.9160969853401184
298955,MRK,1966-02-07,0.9094700217247008
298956,MRK,1966-02-08,0.912783980369568
298957,MRK,1966-02-09,0.92603600025177
298958,MRK,1966-02-10,0.9674509763717652
298959,MRK,1966-02-11,0.9922999739646912
298960,MRK,1966-02-14,1.0088659524917605
298961,MRK,1966-02-15,1.0204620361328125
298962,MRK,1966-02-16,1.0121790170669556
298963,MRK,1966-02-17,1.0005830526351929
298964,MRK,1966-02-18,0.9989269971847534
298965,MRK,1966-02-21,0.993956983089447
298966,MRK,1966-02-23,0.9906439781188964
298967,MRK,1966-02-24,0.9873300194740297
298968,MRK,1966-02-25,0.9807040095329284
298969,MRK,1966-02-28,0.9707639813423156
298970,MRK,1966-03-01,0.950884997844696
298971,MRK,1966-03-02,0.9575120210647584
298972,MRK,1966-03-03,0.950884997844696
298973,MRK,1966-03-04,0.9541980028152466
298974,MRK,1966-03-07,0.9475719928741456
298975,MRK,1966-03-08,0.937632977962494
298976,MRK,1966-03-09,0.944258987903595
298977,MRK,1966-03-10,0.9541980028152466
298978,MRK,1966-03-11,0.937632977962494
298979,MRK,1966-03-14,0.9409459829330444
298980,MRK,1966-03-15,0.934319019317627
298981,MRK,1966-03-16,0.937632977962494
298982,MRK,1966-03-17,0.959168016910553
298983,MRK,1966-03-18,0.9906439781188964
298984,MRK,1966-03-21,0.9922999739646912
298985,MRK,1966-03-22,0.9807040095329284
298986,MRK,1966-03-23,0.9856740236282348
298987,MRK,1966-03-24,0.9707639813423156
298988,MRK,1966-03-25,0.984017014503479
298989,MRK,1966-03-28,0.9889870285987854
298990,MRK,1966-03-29,0.9906439781188964
298991,MRK,1966-03-30,1.0038959980010986
298992,MRK,1966-03-31,1.0237749814987185
298993,MRK,1966-04-01,1.025431990623474
298994,MRK,1966-04-04,1.0171489715576172
298995,MRK,1966-04-05,0.9972699880599976
298996,MRK,1966-04-06,0.9906439781188964
298997,MRK,1966-04-07,1.0121790170669556
298998,MRK,1966-04-11,1.033715009689331
298999,MRK,1966-04-12,1.0436550378799438
299000,MRK,1966-04-13,1.041998028755188
299001,MRK,1966-04-14,1.0436550378799438
299002,MRK,1966-04-15,1.041998028755188
299003,MRK,1966-04-18,1.0204620361328125
299004,MRK,1966-04-19,1.0171489715576172
299005,MRK,1966-04-20,1.0055530071258545
299006,MRK,1966-04-21,1.0038959980010986
299007,MRK,1966-04-22,0.9972699880599976
299008,MRK,1966-04-25,0.9989269971847534
299009,MRK,1966-04-26,1.0005830526351929
299010,MRK,1966-04-27,0.9989269971847534
299011,MRK,1966-04-28,1.0005830526351929
299012,MRK,1966-04-29,0.9972699880599976
299013,MRK,1966-05-02,0.9889870285987854
299014,MRK,1966-05-03,0.9972699880599976
299015,MRK,1966-05-04,0.9790470004081726
299016,MRK,1966-05-05,0.9575120210647584
299017,MRK,1966-05-06,0.9409459829330444
299018,MRK,1966-05-09,0.9293500185012816
299019,MRK,1966-05-10,0.9674509763717652
299020,MRK,1966-05-11,0.9608250260353088
299021,MRK,1966-05-12,0.9740779995918274
299022,MRK,1966-05-13,0.9475719928741456
299023,MRK,1966-05-16,0.944258987903595
299024,MRK,1966-05-17,0.9409459829330444
299025,MRK,1966-05-18,0.9608250260353088
299026,MRK,1966-05-19,0.9707639813423156
299027,MRK,1966-05-20,0.944258987903595
299028,MRK,1966-05-23,0.977391004562378
299029,MRK,1966-05-24,0.9740779995918274
299030,MRK,1966-05-25,0.993956983089447
299031,MRK,1966-05-26,0.9956129789352416
299032,MRK,1966-05-27,0.9889870285987854
299033,MRK,1966-05-31,0.9790470004081726
299034,MRK,1966-06-01,0.9674509763717652
299035,MRK,1966-06-02,0.977391004562378
299036,MRK,1966-06-03,0.9856740236282348
299037,MRK,1966-06-06,0.984017014503479
299038,MRK,1966-06-07,0.9807040095329284
299039,MRK,1966-06-08,0.9856740236282348
299040,MRK,1966-06-09,0.984017014503479
299041,MRK,1966-06-10,0.984017014503479
299042,MRK,1966-06-13,0.9906439781188964
299043,MRK,1966-06-14,0.9873300194740297
299044,MRK,1966-06-15,0.993956983089447
299045,MRK,1966-06-16,1.0138360261917114
299046,MRK,1966-06-17,1.038684964179993
299047,MRK,1966-06-20,1.0370279550552368
299048,MRK,1966-06-21,1.035372018814087
299049,MRK,1966-06-22,1.035372018814087
299050,MRK,1966-06-23,1.0204620361328125
299051,MRK,1966-06-24,1.0204620361328125
299052,MRK,1966-06-27,1.02708899974823
299053,MRK,1966-06-28,1.0370279550552368
299054,MRK,1966-06-29,1.0237749814987185
299055,MRK,1966-06-30,1.025431990623474
299056,MRK,1966-07-01,1.0038959980010986
299057,MRK,1966-07-05,1.0005830526351929
299058,MRK,1966-07-06,1.0072089433670044
299059,MRK,1966-07-07,1.0022399425506592
299060,MRK,1966-07-08,0.9989269971847534
299061,MRK,1966-07-11,0.9873300194740297
299062,MRK,1966-07-12,0.9989269971847534
299063,MRK,1966-07-13,1.0038959980010986
299064,MRK,1966-07-14,1.0171489715576172
299065,MRK,1966-07-15,1.025431990623474
299066,MRK,1966-07-18,1.033715009689331
299067,MRK,1966-07-19,1.0171489715576172
299068,MRK,1966-07-20,1.0072089433670044
299069,MRK,1966-07-21,0.9972699880599976
299070,MRK,1966-07-22,1.0022399425506592
299071,MRK,1966-07-25,0.9856740236282348
299072,MRK,1966-07-26,0.993956983089447
299073,MRK,1966-07-27,0.9906439781188964
299074,MRK,1966-07-28,0.993956983089447
299075,MRK,1966-07-29,0.9889870285987854
299076,MRK,1966-08-01,0.9740779995918274
299077,MRK,1966-08-02,0.977391004562378
299078,MRK,1966-08-03,0.9873300194740297
299079,MRK,1966-08-04,0.9906439781188964
299080,MRK,1966-08-05,0.9873300194740297
299081,MRK,1966-08-08,0.9906439781188964
299082,MRK,1966-08-09,0.975733995437622
299083,MRK,1966-08-10,0.9856740236282348
299084,MRK,1966-08-11,0.9856740236282348
299085,MRK,1966-08-12,0.9807040095329284
299086,MRK,1966-08-15,0.9740779995918274
299087,MRK,1966-08-16,0.969107985496521
299088,MRK,1966-08-17,0.952542006969452
299089,MRK,1966-08-18,0.9492290019989014
299090,MRK,1966-08-19,0.9426019787788392
299091,MRK,1966-08-22,0.92603600025177
299092,MRK,1966-08-23,0.937632977962494
299093,MRK,1966-08-24,0.9575120210647584
299094,MRK,1966-08-25,0.9409459829330444
299095,MRK,1966-08-26,0.9293500185012816
299096,MRK,1966-08-29,0.9061570167541504
299097,MRK,1966-08-30,0.901187002658844
299098,MRK,1966-08-31,0.9144399762153624
299099,MRK,1966-09-01,0.9061570167541504
299100,MRK,1966-09-02,0.912783980369568
299101,MRK,1966-09-06,0.8978739976882935
299102,MRK,1966-09-07,0.886277973651886
299103,MRK,1966-09-08,0.8697119951248169
299104,MRK,1966-09-09,0.8663989901542664
299105,MRK,1966-09-12,0.8630859851837158
299106,MRK,1966-09-13,0.8846219778060913
299107,MRK,1966-09-14,0.937632977962494
299108,MRK,1966-09-15,0.9392889738082886
299109,MRK,1966-09-16,0.9674509763717652
299110,MRK,1966-09-19,0.9541980028152466
299111,MRK,1966-09-20,0.944258987903595
299112,MRK,1966-09-21,0.9177529811859132
299113,MRK,1966-09-22,0.9310060143470764
299114,MRK,1966-09-23,0.927693009376526
299115,MRK,1966-09-26,0.9177529811859132
299116,MRK,1966-09-27,0.9541980028152466
299117,MRK,1966-09-28,0.9475719928741456
299118,MRK,1966-09-29,0.9243800044059752
299119,MRK,1966-09-30,0.9492290019989014
299120,MRK,1966-10-03,0.9243800044059752
299121,MRK,1966-10-04,0.9293500185012816
299122,MRK,1966-10-05,0.9227229952812196
299123,MRK,1966-10-06,0.9177529811859132
299124,MRK,1966-10-07,0.8929039835929871
299125,MRK,1966-10-10,0.9078140258789062
299126,MRK,1966-10-11,0.9045010209083556
299127,MRK,1966-10-12,0.937632977962494
299128,MRK,1966-10-13,0.9392889738082886
299129,MRK,1966-10-14,0.9293500185012816
299130,MRK,1966-10-17,0.9392889738082886
299131,MRK,1966-10-18,0.934319019317627
299132,MRK,1966-10-19,0.927693009376526
299133,MRK,1966-10-20,0.9177529811859132
299134,MRK,1966-10-21,0.9177529811859132
299135,MRK,1966-10-24,0.9475719928741456
299136,MRK,1966-10-25,0.950884997844696
299137,MRK,1966-10-26,0.9575120210647584
299138,MRK,1966-10-27,0.9558550119400024
299139,MRK,1966-10-28,0.9790470004081726
299140,MRK,1966-10-31,0.9740779995918274
299141,MRK,1966-11-01,0.9856740236282348
299142,MRK,1966-11-02,0.9856740236282348
299143,MRK,1966-11-03,1.0022399425506592
299144,MRK,1966-11-04,1.0072089433670044
299145,MRK,1966-11-07,1.033715009689331
299146,MRK,1966-11-09,1.0469679832458496
299147,MRK,1966-11-10,1.0469679832458496
299148,MRK,1966-11-11,1.053593993186951
299149,MRK,1966-11-14,1.0304019451141355
299150,MRK,1966-11-15,1.0602209568023682
299151,MRK,1966-11-16,1.0320580005645752
299152,MRK,1966-11-17,1.0304019451141355
299153,MRK,1966-11-18,1.0304019451141355
299154,MRK,1966-11-21,1.0171489715576172
299155,MRK,1966-11-22,1.0171489715576172
299156,MRK,1966-11-23,1.0237749814987185
299157,MRK,1966-11-25,1.0287450551986694
299158,MRK,1966-11-28,1.0221190452575684
299159,MRK,1966-11-29,1.0287450551986694
299160,MRK,1966-11-30,1.0469679832458496
299161,MRK,1966-12-01,1.0304019451141355
299162,MRK,1966-12-02,1.02708899974823
299163,MRK,1966-12-05,1.0436550378799438
299164,MRK,1966-12-06,1.053593993186951
299165,MRK,1966-12-07,1.0602209568023682
299166,MRK,1966-12-08,1.0701600313186646
299167,MRK,1966-12-09,1.056907057762146
299168,MRK,1966-12-12,1.0635340213775637
299169,MRK,1966-12-13,1.050281047821045
299170,MRK,1966-12-14,1.040341019630432
299171,MRK,1966-12-15,1.0237749814987185
299172,MRK,1966-12-16,1.0237749814987185
299173,MRK,1966-12-19,1.0171489715576172
299174,MRK,1966-12-20,1.010522961616516
299175,MRK,1966-12-21,1.0088659524917605
299176,MRK,1966-12-22,1.0138360261917114
299177,MRK,1966-12-23,1.018805980682373
299178,MRK,1966-12-27,1.0138360261917114
299179,MRK,1966-12-28,1.0204620361328125
299180,MRK,1966-12-29,1.0171489715576172
299181,MRK,1966-12-30,1.0171489715576172
299182,MRK,1967-01-03,0.9972699880599976
299183,MRK,1967-01-04,0.993956983089447
299184,MRK,1967-01-05,0.993956983089447
299185,MRK,1967-01-06,1.015491962432861
299186,MRK,1967-01-09,1.0138360261917114
299187,MRK,1967-01-10,0.9972699880599976
299188,MRK,1967-01-11,0.9922999739646912
299189,MRK,1967-01-12,0.9922999739646912
299190,MRK,1967-01-13,1.0055530071258545
299191,MRK,1967-01-16,1.010522961616516
299192,MRK,1967-01-17,1.018805980682373
299193,MRK,1967-01-18,1.0320580005645752
299194,MRK,1967-01-19,1.0204620361328125
299195,MRK,1967-01-20,1.0038959980010986
299196,MRK,1967-01-23,1.0022399425506592
299197,MRK,1967-01-24,1.02708899974823
299198,MRK,1967-01-25,1.0204620361328125
299199,MRK,1967-01-26,1.0072089433670044
299200,MRK,1967-01-27,1.018805980682373
299201,MRK,1967-01-30,1.0088659524917605
299202,MRK,1967-01-31,1.010522961616516
299203,MRK,1967-02-01,1.0072089433670044
299204,MRK,1967-02-02,1.0121790170669556
299205,MRK,1967-02-03,1.0055530071258545
299206,MRK,1967-02-06,1.0038959980010986
299207,MRK,1967-02-07,0.993956983089447
299208,MRK,1967-02-08,0.9972699880599976
299209,MRK,1967-02-09,0.9906439781188964
299210,MRK,1967-02-10,0.993956983089447
299211,MRK,1967-02-13,0.9972699880599976
299212,MRK,1967-02-14,1.0005830526351929
299213,MRK,1967-02-15,1.0138360261917114
299214,MRK,1967-02-16,1.0121790170669556
299215,MRK,1967-02-17,1.0088659524917605
299216,MRK,1967-02-20,1.0088659524917605
299217,MRK,1967-02-21,1.02708899974823
299218,MRK,1967-02-23,1.0469679832458496
299219,MRK,1967-02-24,1.0602209568023682
299220,MRK,1967-02-27,1.0436550378799438
299221,MRK,1967-02-28,1.0436550378799438
299222,MRK,1967-03-01,1.040341019630432
299223,MRK,1967-03-02,1.0320580005645752
299224,MRK,1967-03-03,1.035372018814087
299225,MRK,1967-03-06,1.050281047821045
299226,MRK,1967-03-07,1.0602209568023682
299227,MRK,1967-03-08,1.0602209568023682
299228,MRK,1967-03-09,1.0602209568023682
299229,MRK,1967-03-10,1.0784430503845217
299230,MRK,1967-03-13,1.0734729766845703
299231,MRK,1967-03-14,1.056907057762146
299232,MRK,1967-03-15,1.040341019630432
299233,MRK,1967-03-16,1.0469679832458496
299234,MRK,1967-03-17,1.050281047821045
299235,MRK,1967-03-20,1.0685030221939087
299236,MRK,1967-03-21,1.0701600313186646
299237,MRK,1967-03-22,1.0618770122528076
299238,MRK,1967-03-23,1.0602209568023682
299239,MRK,1967-03-27,1.0701600313186646
299240,MRK,1967-03-28,1.0734729766845703
299241,MRK,1967-03-29,1.0867259502410889
299242,MRK,1967-03-30,1.106605052947998
299243,MRK,1967-03-31,1.0801000595092771
299244,MRK,1967-04-03,1.0618770122528076
299245,MRK,1967-04-04,1.0635340213775637
299246,MRK,1967-04-05,1.0668469667434692
299247,MRK,1967-04-06,1.050281047821045
299248,MRK,1967-04-07,1.050281047821045
299249,MRK,1967-04-10,1.0287450551986694
299250,MRK,1967-04-11,1.033715009689331
299251,MRK,1967-04-12,1.041998028755188
299252,MRK,1967-04-13,1.0585639476776123
299253,MRK,1967-04-14,1.0469679832458496
299254,MRK,1967-04-17,1.0618770122528076
299255,MRK,1967-04-18,1.0585639476776123
299256,MRK,1967-04-19,1.056907057762146
299257,MRK,1967-04-20,1.0585639476776123
299258,MRK,1967-04-21,1.0602209568023682
299259,MRK,1967-04-24,1.0817559957504272
299260,MRK,1967-04-25,1.106605052947998
299261,MRK,1967-04-26,1.0983220338821411
299262,MRK,1967-04-27,1.1049489974975586
299263,MRK,1967-04-28,1.1231709718704224
299264,MRK,1967-05-01,1.1132320165634155
299265,MRK,1967-05-02,1.1132320165634155
299266,MRK,1967-05-03,1.1115750074386597
299267,MRK,1967-05-04,1.099979043006897
299268,MRK,1967-05-05,1.0950089693069458
299269,MRK,1967-05-08,1.0867259502410889
299270,MRK,1967-05-09,1.0817559957504272
299271,MRK,1967-05-10,1.0519380569458008
299272,MRK,1967-05-11,1.050281047821045
299273,MRK,1967-05-12,1.035372018814087
299274,MRK,1967-05-15,1.038684964179993
299275,MRK,1967-05-16,1.048624038696289
299276,MRK,1967-05-17,1.041998028755188
299277,MRK,1967-05-18,1.033715009689331
299278,MRK,1967-05-19,1.0304019451141355
299279,MRK,1967-05-22,1.015491962432861
299280,MRK,1967-05-23,1.0072089433670044
299281,MRK,1967-05-24,0.9873300194740297
299282,MRK,1967-05-25,1.0171489715576172
299283,MRK,1967-05-26,1.0204620361328125
299284,MRK,1967-05-29,1.015491962432861
299285,MRK,1967-05-31,1.0204620361328125
299286,MRK,1967-06-01,1.0138360261917114
299287,MRK,1967-06-02,1.0204620361328125
299288,MRK,1967-06-05,1.0204620361328125
299289,MRK,1967-06-06,1.0436550378799438
299290,MRK,1967-06-07,1.0635340213775637
299291,MRK,1967-06-08,1.0651899576187134
299292,MRK,1967-06-09,1.0685030221939087
299293,MRK,1967-06-12,1.1016349792480469
299294,MRK,1967-06-13,1.1032919883728027
299295,MRK,1967-06-14,1.09335196018219
299296,MRK,1967-06-15,1.0801000595092771
299297,MRK,1967-06-16,1.0817559957504272
299298,MRK,1967-06-19,1.099979043006897
299299,MRK,1967-06-20,1.1198580265045166
299300,MRK,1967-06-21,1.1198580265045166
299301,MRK,1967-06-22,1.106605052947998
299302,MRK,1967-06-23,1.1099179983139038
299303,MRK,1967-06-26,1.1099179983139038
299304,MRK,1967-06-27,1.1115750074386597
299305,MRK,1967-06-28,1.0983220338821411
299306,MRK,1967-06-29,1.0751299858093262
299307,MRK,1967-06-30,1.0867259502410889
299308,MRK,1967-07-03,1.0900390148162842
299309,MRK,1967-07-05,1.0767860412597656
299310,MRK,1967-07-06,1.0983220338821411
299311,MRK,1967-07-07,1.0983220338821411
299312,MRK,1967-07-10,1.1099179983139038
299313,MRK,1967-07-11,1.1198580265045166
299314,MRK,1967-07-12,1.1231709718704224
299315,MRK,1967-07-13,1.1198580265045166
299316,MRK,1967-07-14,1.1082619428634644
299317,MRK,1967-07-17,1.099979043006897
299318,MRK,1967-07-18,1.1032919883728027
299319,MRK,1967-07-19,1.1165449619293213
299320,MRK,1967-07-20,1.106605052947998
299321,MRK,1967-07-21,1.1016349792480469
299322,MRK,1967-07-24,1.09335196018219
299323,MRK,1967-07-25,1.1115750074386597
299324,MRK,1967-07-26,1.1397370100021362
299325,MRK,1967-07-27,1.1463630199432373
299326,MRK,1967-07-28,1.15630304813385
299327,MRK,1967-07-31,1.1695560216903689
299328,MRK,1967-08-01,1.2126270532608032
299329,MRK,1967-08-02,1.2126270532608032
299330,MRK,1967-08-03,1.2026879787445068
299331,MRK,1967-08-04,1.1844650506973269
299332,MRK,1967-08-07,1.1844650506973269
299333,MRK,1967-08-08,1.1828089952468872
299334,MRK,1967-08-09,1.186121940612793
299335,MRK,1967-08-10,1.186121940612793
299336,MRK,1967-08-11,1.1662429571151731
299337,MRK,1967-08-14,1.1662429571151731
299338,MRK,1967-08-15,1.201030969619751
299339,MRK,1967-08-16,1.1993739604949951
299340,MRK,1967-08-17,1.209313988685608
299341,MRK,1967-08-18,1.19440495967865
299342,MRK,1967-08-21,1.1993739604949951
299343,MRK,1967-08-22,1.1877779960632324
299344,MRK,1967-08-23,1.1977180242538452
299345,MRK,1967-08-24,1.1761820316314695
299346,MRK,1967-08-25,1.1662429571151731
299347,MRK,1967-08-28,1.1695560216903689
299348,MRK,1967-08-29,1.1662429571151731
299349,MRK,1967-08-30,1.1662429571151731
299350,MRK,1967-08-31,1.1662429571151731
299351,MRK,1967-09-01,1.1662429571151731
299352,MRK,1967-09-05,1.1728689670562744
299353,MRK,1967-09-06,1.192747950553894
299354,MRK,1967-09-07,1.2043440341949463
299355,MRK,1967-09-08,1.1993739604949951
299356,MRK,1967-09-11,1.2192540168762207
299357,MRK,1967-09-12,1.2192540168762207
299358,MRK,1967-09-13,1.2175970077514648
299359,MRK,1967-09-14,1.2358200550079346
299360,MRK,1967-09-15,1.244102954864502
299361,MRK,1967-09-18,1.2225669622421265
299362,MRK,1967-09-19,1.2192540168762207
299363,MRK,1967-09-20,1.2142839431762695
299364,MRK,1967-09-21,1.2026879787445068
299365,MRK,1967-09-22,1.1877779960632324
299366,MRK,1967-09-25,1.1761820316314695
299367,MRK,1967-09-26,1.1728689670562744
299368,MRK,1967-09-27,1.1761820316314695
299369,MRK,1967-09-28,1.1745259761810305
299370,MRK,1967-09-29,1.1529899835586548
299371,MRK,1967-10-02,1.144706964492798
299372,MRK,1967-10-03,1.149677038192749
299373,MRK,1967-10-04,1.1529899835586548
299374,MRK,1967-10-05,1.1529899835586548
299375,MRK,1967-10-06,1.15630304813385
299376,MRK,1967-10-09,1.159615993499756
299377,MRK,1967-10-10,1.1463630199432373
299378,MRK,1967-10-11,1.1678990125656128
299379,MRK,1967-10-12,1.1678990125656128
299380,MRK,1967-10-13,1.1678990125656128
299381,MRK,1967-10-16,1.1728689670562744
299382,MRK,1967-10-17,1.1463630199432373
299383,MRK,1967-10-18,1.151332974433899
299384,MRK,1967-10-19,1.1463630199432373
299385,MRK,1967-10-20,1.1331110000610352
299386,MRK,1967-10-23,1.1264840364456177
299387,MRK,1967-10-24,1.1198580265045166
299388,MRK,1967-10-25,1.1148879528045654
299389,MRK,1967-10-26,1.1215150356292725
299390,MRK,1967-10-27,1.1215150356292725
299391,MRK,1967-10-30,1.1165449619293213
299392,MRK,1967-10-31,1.0966659784317017
299393,MRK,1967-11-01,1.0900390148162842
299394,MRK,1967-11-02,1.0867259502410889
299395,MRK,1967-11-03,1.0966659784317017
299396,MRK,1967-11-06,1.09335196018219
299397,MRK,1967-11-08,1.0817559957504272
299398,MRK,1967-11-09,1.0867259502410889
299399,MRK,1967-11-10,1.09335196018219
299400,MRK,1967-11-13,1.0983220338821411
299401,MRK,1967-11-14,1.0751299858093262
299402,MRK,1967-11-15,1.0817559957504272
299403,MRK,1967-11-16,1.1049489974975586
299404,MRK,1967-11-17,1.1314539909362793
299405,MRK,1967-11-20,1.1380800008773804
299406,MRK,1967-11-21,1.1331110000610352
299407,MRK,1967-11-22,1.136423945426941
299408,MRK,1967-11-24,1.1397370100021362
299409,MRK,1967-11-27,1.1331110000610352
299410,MRK,1967-11-28,1.1347670555114746
299411,MRK,1967-11-29,1.144706964492798
299412,MRK,1967-11-30,1.1380800008773804
299413,MRK,1967-12-01,1.1264840364456177
299414,MRK,1967-12-04,1.1463630199432373
299415,MRK,1967-12-05,1.1645859479904177
299416,MRK,1967-12-06,1.1960610151290894
299417,MRK,1967-12-07,1.186121940612793
299418,MRK,1967-12-08,1.186121940612793
299419,MRK,1967-12-11,1.186121940612793
299420,MRK,1967-12-12,1.1761820316314695
299421,MRK,1967-12-13,1.1629290580749512
299422,MRK,1967-12-14,1.15630304813385
299423,MRK,1967-12-15,1.1480200290679932
299424,MRK,1967-12-18,1.1529899835586548
299425,MRK,1967-12-19,1.149677038192749
299426,MRK,1967-12-20,1.143049955368042
299427,MRK,1967-12-21,1.1397370100021362
299428,MRK,1967-12-22,1.1215150356292725
299429,MRK,1967-12-26,1.1264840364456177
299430,MRK,1967-12-27,1.1215150356292725
299431,MRK,1967-12-28,1.1281410455703735
299432,MRK,1967-12-29,1.1182010173797607
299433,MRK,1968-01-02,1.0734729766845703
299434,MRK,1968-01-03,1.0635340213775637
299435,MRK,1968-01-04,1.0552510023117063
299436,MRK,1968-01-05,1.1032919883728027
299437,MRK,1968-01-08,1.0900390148162842
299438,MRK,1968-01-09,1.0734729766845703
299439,MRK,1968-01-10,1.0767860412597656
299440,MRK,1968-01-11,1.0701600313186646
299441,MRK,1968-01-12,1.0718170404434204
299442,MRK,1968-01-15,1.0801000595092771
299443,MRK,1968-01-16,1.0718170404434204
299444,MRK,1968-01-17,1.0668469667434692
299445,MRK,1968-01-18,1.0701600313186646
299446,MRK,1968-01-19,1.0685030221939087
299447,MRK,1968-01-22,1.0602209568023682
299448,MRK,1968-01-23,1.0635340213775637
299449,MRK,1968-01-24,1.0453109741210938
299450,MRK,1968-01-25,1.038684964179993
299451,MRK,1968-01-26,1.040341019630432
299452,MRK,1968-01-29,1.038684964179993
299453,MRK,1968-01-30,1.0469679832458496
299454,MRK,1968-01-31,1.040341019630432
299455,MRK,1968-02-01,1.0436550378799438
299456,MRK,1968-02-02,1.0237749814987185
299457,MRK,1968-02-05,1.0304019451141355
299458,MRK,1968-02-06,1.0204620361328125
299459,MRK,1968-02-07,1.0237749814987185
299460,MRK,1968-02-08,1.0204620361328125
299461,MRK,1968-02-09,1.018805980682373
299462,MRK,1968-02-13,0.9956129789352416
299463,MRK,1968-02-14,1.0055530071258545
299464,MRK,1968-02-15,1.02708899974823
299465,MRK,1968-02-16,1.0237749814987185
299466,MRK,1968-02-19,1.025431990623474
299467,MRK,1968-02-20,1.02708899974823
299468,MRK,1968-02-21,1.0469679832458496
299469,MRK,1968-02-23,1.0651899576187134
299470,MRK,1968-02-26,1.0718170404434204
299471,MRK,1968-02-27,1.0469679832458496
299472,MRK,1968-02-28,1.0304019451141355
299473,MRK,1968-02-29,1.02708899974823
299474,MRK,1968-03-01,1.0204620361328125
299475,MRK,1968-03-04,1.0072089433670044
299476,MRK,1968-03-05,1.0138360261917114
299477,MRK,1968-03-06,1.0304019451141355
299478,MRK,1968-03-07,1.025431990623474
299479,MRK,1968-03-08,1.0171489715576172
299480,MRK,1968-03-11,1.038684964179993
299481,MRK,1968-03-12,1.038684964179993
299482,MRK,1968-03-13,1.0469679832458496
299483,MRK,1968-03-14,1.0088659524917605
299484,MRK,1968-03-15,1.0005830526351929
299485,MRK,1968-03-18,1.0221190452575684
299486,MRK,1968-03-19,1.0121790170669556
299487,MRK,1968-03-20,1.010522961616516
299488,MRK,1968-03-21,1.0088659524917605
299489,MRK,1968-03-22,1.0038959980010986
299490,MRK,1968-03-25,0.977391004562378
299491,MRK,1968-03-26,1.0038959980010986
299492,MRK,1968-03-27,1.033715009689331
299493,MRK,1968-03-28,1.050281047821045
299494,MRK,1968-03-29,1.0436550378799438
299495,MRK,1968-04-01,1.0651899576187134
299496,MRK,1968-04-02,1.0718170404434204
299497,MRK,1968-04-03,1.0784430503845217
299498,MRK,1968-04-04,1.1132320165634155
299499,MRK,1968-04-05,1.1049489974975586
299500,MRK,1968-04-08,1.1231709718704224
299501,MRK,1968-04-10,1.1182010173797607
299502,MRK,1968-04-11,1.1132320165634155
299503,MRK,1968-04-15,1.1264840364456177
299504,MRK,1968-04-16,1.1645859479904177
299505,MRK,1968-04-17,1.15630304813385
299506,MRK,1968-04-18,1.157960057258606
299507,MRK,1968-04-19,1.1662429571151731
299508,MRK,1968-04-22,1.149677038192749
299509,MRK,1968-04-23,1.1728689670562744
299510,MRK,1968-04-24,1.1728689670562744
299511,MRK,1968-04-25,1.159615993499756
299512,MRK,1968-04-26,1.159615993499756
299513,MRK,1968-04-29,1.157960057258606
299514,MRK,1968-04-30,1.1529899835586548
299515,MRK,1968-05-01,1.15630304813385
299516,MRK,1968-05-02,1.157960057258606
299517,MRK,1968-05-03,1.1612730026245115
299518,MRK,1968-05-06,1.159615993499756
299519,MRK,1968-05-07,1.1529899835586548
299520,MRK,1968-05-08,1.157960057258606
299521,MRK,1968-05-09,1.1612730026245115
299522,MRK,1968-05-10,1.1761820316314695
299523,MRK,1968-05-13,1.1828089952468872
299524,MRK,1968-05-14,1.1761820316314695
299525,MRK,1968-05-15,1.1844650506973269
299526,MRK,1968-05-16,1.1894350051879885
299527,MRK,1968-05-17,1.1629290580749512
299528,MRK,1968-05-20,1.159615993499756
299529,MRK,1968-05-21,1.1712119579315186
299530,MRK,1968-05-22,1.1844650506973269
299531,MRK,1968-05-23,1.1695560216903689
299532,MRK,1968-05-24,1.1546460390090942
299533,MRK,1968-05-27,1.1463630199432373
299534,MRK,1968-05-28,1.144706964492798
299535,MRK,1968-05-29,1.1529899835586548
299536,MRK,1968-05-31,1.1728689670562744
299537,MRK,1968-06-03,1.1778390407562256
299538,MRK,1968-06-04,1.1728689670562744
299539,MRK,1968-06-05,1.149677038192749
299540,MRK,1968-06-06,1.15630304813385
299541,MRK,1968-06-07,1.1645859479904177
299542,MRK,1968-06-10,1.1794949769973757
299543,MRK,1968-06-11,1.19440495967865
299544,MRK,1968-06-13,1.206001043319702
299545,MRK,1968-06-14,1.206001043319702
299546,MRK,1968-06-17,1.1910909414291382
299547,MRK,1968-06-18,1.1695560216903689
299548,MRK,1968-06-20,1.186121940612793
299549,MRK,1968-06-21,1.1728689670562744
299550,MRK,1968-06-24,1.1794949769973757
299551,MRK,1968-06-25,1.1397370100021362
299552,MRK,1968-06-27,1.15630304813385
299553,MRK,1968-06-28,1.1662429571151731
299554,MRK,1968-07-01,1.1910909414291382
299555,MRK,1968-07-02,1.2142839431762695
299556,MRK,1968-07-03,1.2457590103149414
299557,MRK,1968-07-08,1.25901198387146
299558,MRK,1968-07-09,1.2258800268173218
299559,MRK,1968-07-11,1.209313988685608
299560,MRK,1968-07-12,1.1828089952468872
299561,MRK,1968-07-15,1.1828089952468872
299562,MRK,1968-07-16,1.1331110000610352
299563,MRK,1968-07-18,1.1297969818115234
299564,MRK,1968-07-19,1.1480200290679932
299565,MRK,1968-07-22,1.1397370100021362
299566,MRK,1968-07-23,1.1314539909362793
299567,MRK,1968-07-25,1.1314539909362793
299568,MRK,1968-07-26,1.136423945426941
299569,MRK,1968-07-29,1.1198580265045166
299570,MRK,1968-07-30,1.1380800008773804
299571,MRK,1968-08-01,1.1264840364456177
299572,MRK,1968-08-02,1.1231709718704224
299573,MRK,1968-08-05,1.1099179983139038
299574,MRK,1968-08-06,1.1248279809951782
299575,MRK,1968-08-08,1.136423945426941
299576,MRK,1968-08-09,1.1645859479904177
299577,MRK,1968-08-12,1.1894350051879885
299578,MRK,1968-08-13,1.1960610151290894
299579,MRK,1968-08-15,1.1728689670562744
299580,MRK,1968-08-16,1.1745259761810305
299581,MRK,1968-08-19,1.1794949769973757
299582,MRK,1968-08-20,1.1761820316314695
299583,MRK,1968-08-22,1.1894350051879885
299584,MRK,1968-08-23,1.1794949769973757
299585,MRK,1968-08-26,1.1894350051879885
299586,MRK,1968-08-27,1.192747950553894
299587,MRK,1968-08-29,1.1794949769973757
299588,MRK,1968-08-30,1.1728689670562744
299589,MRK,1968-09-03,1.1695560216903689
299590,MRK,1968-09-04,1.1678990125656128
299591,MRK,1968-09-05,1.1645859479904177
299592,MRK,1968-09-06,1.1728689670562744
299593,MRK,1968-09-09,1.1678990125656128
299594,MRK,1968-09-10,1.1712119579315186
299595,MRK,1968-09-12,1.1629290580749512
299596,MRK,1968-09-13,1.1264840364456177
299597,MRK,1968-09-16,1.1165449619293213
299598,MRK,1968-09-17,1.1198580265045166
299599,MRK,1968-09-19,1.1132320165634155
299600,MRK,1968-09-20,1.1049489974975586
299601,MRK,1968-09-23,1.1032919883728027
299602,MRK,1968-09-24,1.106605052947998
299603,MRK,1968-09-26,1.1132320165634155
299604,MRK,1968-09-27,1.1148879528045654
299605,MRK,1968-09-30,1.1132320165634155
299606,MRK,1968-10-01,1.1463630199432373
299607,MRK,1968-10-03,1.143049955368042
299608,MRK,1968-10-04,1.1397370100021362
299609,MRK,1968-10-07,1.1629290580749512
299610,MRK,1968-10-08,1.1480200290679932
299611,MRK,1968-10-10,1.1529899835586548
299612,MRK,1968-10-11,1.157960057258606
299613,MRK,1968-10-14,1.1662429571151731
299614,MRK,1968-10-15,1.1629290580749512
299615,MRK,1968-10-17,1.1828089952468872
299616,MRK,1968-10-18,1.1960610151290894
299617,MRK,1968-10-21,1.192747950553894
299618,MRK,1968-10-22,1.1662429571151731
299619,MRK,1968-10-24,1.1529899835586548
299620,MRK,1968-10-25,1.1463630199432373
299621,MRK,1968-10-28,1.1662429571151731
299622,MRK,1968-10-29,1.1712119579315186
299623,MRK,1968-10-31,1.157960057258606
299624,MRK,1968-11-01,1.1264840364456177
299625,MRK,1968-11-04,1.1182010173797607
299626,MRK,1968-11-06,1.1132320165634155
299627,MRK,1968-11-07,1.1132320165634155
299628,MRK,1968-11-08,1.1198580265045166
299629,MRK,1968-11-12,1.1529899835586548
299630,MRK,1968-11-13,1.15630304813385
299631,MRK,1968-11-14,1.1297969818115234
299632,MRK,1968-11-15,1.1529899835586548
299633,MRK,1968-11-18,1.209313988685608
299634,MRK,1968-11-19,1.192747950553894
299635,MRK,1968-11-21,1.1745259761810305
299636,MRK,1968-11-22,1.1728689670562744
299637,MRK,1968-11-25,1.1712119579315186
299638,MRK,1968-11-26,1.1794949769973757
299639,MRK,1968-11-27,1.1761820316314695
299640,MRK,1968-11-29,1.1993739604949951
299641,MRK,1968-12-02,1.1695560216903689
299642,MRK,1968-12-03,1.1761820316314695
299643,MRK,1968-12-05,1.192747950553894
299644,MRK,1968-12-06,1.192747950553894
299645,MRK,1968-12-09,1.1894350051879885
299646,MRK,1968-12-10,1.192747950553894
299647,MRK,1968-12-12,1.2026879787445068
299648,MRK,1968-12-13,1.2192540168762207
299649,MRK,1968-12-16,1.2325060367584229
299650,MRK,1968-12-17,1.2258800268173218
299651,MRK,1968-12-19,1.209313988685608
299652,MRK,1968-12-20,1.206001043319702
299653,MRK,1968-12-23,1.192747950553894
299654,MRK,1968-12-24,1.224223017692566
299655,MRK,1968-12-26,1.2209099531173706
299656,MRK,1968-12-27,1.192747950553894
299657,MRK,1968-12-30,1.1910909414291382
299658,MRK,1968-12-31,1.192747950553894
299659,MRK,1969-01-02,1.1977180242538452
299660,MRK,1969-01-03,1.192747950553894
299661,MRK,1969-01-06,1.186121940612793
299662,MRK,1969-01-07,1.1811519861221311
299663,MRK,1969-01-08,1.1794949769973757
299664,MRK,1969-01-09,1.1828089952468872
299665,MRK,1969-01-10,1.1894350051879885
299666,MRK,1969-01-13,1.1761820316314695
299667,MRK,1969-01-14,1.1463630199432373
299668,MRK,1969-01-15,1.1397370100021362
299669,MRK,1969-01-16,1.143049955368042
299670,MRK,1969-01-17,1.1331110000610352
299671,MRK,1969-01-20,1.136423945426941
299672,MRK,1969-01-21,1.143049955368042
299673,MRK,1969-01-22,1.141394019126892
299674,MRK,1969-01-23,1.144706964492798
299675,MRK,1969-01-24,1.1480200290679932
299676,MRK,1969-01-27,1.151332974433899
299677,MRK,1969-01-28,1.159615993499756
299678,MRK,1969-01-29,1.1629290580749512
299679,MRK,1969-01-30,1.1794949769973757
299680,MRK,1969-01-31,1.2325060367584229
299681,MRK,1969-02-03,1.2209099531173706
299682,MRK,1969-02-04,1.1960610151290894
299683,MRK,1969-02-05,1.1794949769973757
299684,MRK,1969-02-06,1.1761820316314695
299685,MRK,1969-02-07,1.159615993499756
299686,MRK,1969-02-11,1.157960057258606
299687,MRK,1969-02-12,1.1712119579315186
299688,MRK,1969-02-13,1.1745259761810305
299689,MRK,1969-02-14,1.1960610151290894
299690,MRK,1969-02-17,1.1695560216903689
299691,MRK,1969-02-18,1.141394019126892
299692,MRK,1969-02-19,1.1397370100021362
299693,MRK,1969-02-20,1.141394019126892
299694,MRK,1969-02-24,1.1231709718704224
299695,MRK,1969-02-25,1.1148879528045654
299696,MRK,1969-02-26,1.106605052947998
299697,MRK,1969-02-27,1.1049489974975586
299698,MRK,1969-02-28,1.106605052947998
299699,MRK,1969-03-03,1.0966659784317017
299700,MRK,1969-03-04,1.1032919883728027
299701,MRK,1969-03-05,1.099979043006897
299702,MRK,1969-03-06,1.099979043006897
299703,MRK,1969-03-07,1.106605052947998
299704,MRK,1969-03-10,1.1165449619293213
299705,MRK,1969-03-11,1.1148879528045654
299706,MRK,1969-03-12,1.1099179983139038
299707,MRK,1969-03-13,1.1148879528045654
299708,MRK,1969-03-14,1.1231709718704224
299709,MRK,1969-03-17,1.1314539909362793
299710,MRK,1969-03-18,1.15630304813385
299711,MRK,1969-03-19,1.1678990125656128
299712,MRK,1969-03-20,1.1745259761810305
299713,MRK,1969-03-21,1.1778390407562256
299714,MRK,1969-03-24,1.1695560216903689
299715,MRK,1969-03-25,1.141394019126892
299716,MRK,1969-03-26,1.141394019126892
299717,MRK,1969-03-27,1.1546460390090942
299718,MRK,1969-03-28,1.15630304813385
299719,MRK,1969-04-01,1.1463630199432373
299720,MRK,1969-04-02,1.136423945426941
299721,MRK,1969-04-03,1.141394019126892
299722,MRK,1969-04-07,1.1347670555114746
299723,MRK,1969-04-08,1.1347670555114746
299724,MRK,1969-04-09,1.157960057258606
299725,MRK,1969-04-10,1.1761820316314695
299726,MRK,1969-04-11,1.1745259761810305
299727,MRK,1969-04-14,1.1678990125656128
299728,MRK,1969-04-15,1.1612730026245115
299729,MRK,1969-04-16,1.1380800008773804
299730,MRK,1969-04-17,1.1099179983139038
299731,MRK,1969-04-18,1.1148879528045654
299732,MRK,1969-04-21,1.1165449619293213
299733,MRK,1969-04-22,1.1215150356292725
299734,MRK,1969-04-23,1.1198580265045166
299735,MRK,1969-04-24,1.149677038192749
299736,MRK,1969-04-25,1.1463630199432373
299737,MRK,1969-04-28,1.151332974433899
299738,MRK,1969-04-29,1.1695560216903689
299739,MRK,1969-04-30,1.1894350051879885
299740,MRK,1969-05-01,1.1844650506973269
299741,MRK,1969-05-02,1.186121940612793
299742,MRK,1969-05-05,1.1877779960632324
299743,MRK,1969-05-06,1.1877779960632324
299744,MRK,1969-05-07,1.186121940612793
299745,MRK,1969-05-08,1.1910909414291382
299746,MRK,1969-05-09,1.192747950553894
299747,MRK,1969-05-12,1.19440495967865
299748,MRK,1969-05-13,1.2225669622421265
299749,MRK,1969-05-14,1.2275370359420776
299750,MRK,1969-05-15,1.2225669622421265
299751,MRK,1969-05-16,1.215939998626709
299752,MRK,1969-05-19,1.2126270532608032
299753,MRK,1969-05-20,1.2026879787445068
299754,MRK,1969-05-21,1.2126270532608032
299755,MRK,1969-05-22,1.206001043319702
299756,MRK,1969-05-23,1.1977180242538452
299757,MRK,1969-05-26,1.19440495967865
299758,MRK,1969-05-27,1.2043440341949463
299759,MRK,1969-05-28,1.2225669622421265
299760,MRK,1969-05-29,1.2291929721832275
299761,MRK,1969-06-02,1.215939998626709
299762,MRK,1969-06-03,1.2026879787445068
299763,MRK,1969-06-04,1.2142839431762695
299764,MRK,1969-06-05,1.2291929721832275
299765,MRK,1969-06-06,1.2457590103149414
299766,MRK,1969-06-09,1.2358200550079346
299767,MRK,1969-06-10,1.2275370359420776
299768,MRK,1969-06-11,1.2391330003738403
299769,MRK,1969-06-12,1.2192540168762207
299770,MRK,1969-06-13,1.2325060367584229
299771,MRK,1969-06-16,1.2142839431762695
299772,MRK,1969-06-17,1.2026879787445068
299773,MRK,1969-06-18,1.2225669622421265
299774,MRK,1969-06-19,1.2192540168762207
299775,MRK,1969-06-20,1.242445945739746
299776,MRK,1969-06-23,1.2358200550079346
299777,MRK,1969-06-24,1.2358200550079346
299778,MRK,1969-06-25,1.2391330003738403
299779,MRK,1969-06-26,1.2391330003738403
299780,MRK,1969-06-27,1.2308499813079834
299781,MRK,1969-06-30,1.2275370359420776
299782,MRK,1969-07-01,1.2358200550079346
299783,MRK,1969-07-02,1.2523850202560425
299784,MRK,1969-07-03,1.2788909673690796
299785,MRK,1969-07-07,1.2722649574279783
299786,MRK,1969-07-08,1.2474160194396973
299787,MRK,1969-07-09,1.2341630458831787
299788,MRK,1969-07-10,1.2358200550079346
299789,MRK,1969-07-11,1.265637993812561
299790,MRK,1969-07-14,1.2358200550079346
299791,MRK,1969-07-15,1.2325060367584229
299792,MRK,1969-07-16,1.2540420293807983
299793,MRK,1969-07-17,1.2755780220031738
299794,MRK,1969-07-18,1.2490719556808472
299795,MRK,1969-07-22,1.2291929721832275
299796,MRK,1969-07-23,1.2192540168762207
299797,MRK,1969-07-24,1.2109709978103638
299798,MRK,1969-07-25,1.2126270532608032
299799,MRK,1969-07-28,1.192747950553894
299800,MRK,1969-07-29,1.1712119579315186
299801,MRK,1969-07-30,1.1761820316314695
299802,MRK,1969-07-31,1.2043440341949463
299803,MRK,1969-08-01,1.2308499813079834
299804,MRK,1969-08-04,1.2192540168762207
299805,MRK,1969-08-05,1.2258800268173218
299806,MRK,1969-08-06,1.2275370359420776
299807,MRK,1969-08-07,1.2258800268173218
299808,MRK,1969-08-08,1.2209099531173706
299809,MRK,1969-08-11,1.2225669622421265
299810,MRK,1969-08-12,1.215939998626709
299811,MRK,1969-08-13,1.2192540168762207
299812,MRK,1969-08-14,1.2358200550079346
299813,MRK,1969-08-15,1.2457590103149414
299814,MRK,1969-08-18,1.2689510583877563
299815,MRK,1969-08-19,1.282204031944275
299816,MRK,1969-08-20,1.282204031944275
299817,MRK,1969-08-21,1.292143940925598
299818,MRK,1969-08-22,1.292143940925598
299819,MRK,1969-08-25,1.2722649574279783
299820,MRK,1969-08-26,1.2523850202560425
299821,MRK,1969-08-27,1.2888309955596924
299822,MRK,1969-08-28,1.2888309955596924
299823,MRK,1969-08-29,1.2722649574279783
299824,MRK,1969-09-02,1.2706079483032229
299825,MRK,1969-09-03,1.265637993812561
299826,MRK,1969-09-04,1.2457590103149414
299827,MRK,1969-09-05,1.242445945739746
299828,MRK,1969-09-08,1.215939998626709
299829,MRK,1969-09-09,1.2308499813079834
299830,MRK,1969-09-10,1.25901198387146
299831,MRK,1969-09-11,1.2457590103149414
299832,MRK,1969-09-12,1.2523850202560425
299833,MRK,1969-09-15,1.2722649574279783
299834,MRK,1969-09-16,1.2722649574279783
299835,MRK,1969-09-17,1.2755780220031738
299836,MRK,1969-09-18,1.2755780220031738
299837,MRK,1969-09-19,1.2805479764938354
299838,MRK,1969-09-22,1.2838610410690308
299839,MRK,1969-09-23,1.2937999963760376
299840,MRK,1969-09-24,1.292143940925598
299841,MRK,1969-09-25,1.2937999963760376
299842,MRK,1969-09-26,1.2805479764938354
299843,MRK,1969-09-29,1.257354974746704
299844,MRK,1969-09-30,1.257354974746704
299845,MRK,1969-10-01,1.2457590103149414
299846,MRK,1969-10-02,1.2540420293807983
299847,MRK,1969-10-03,1.2490719556808472
299848,MRK,1969-10-06,1.2556990385055542
299849,MRK,1969-10-07,1.2722649574279783
299850,MRK,1969-10-08,1.2722649574279783
299851,MRK,1969-10-09,1.2888309955596924
299852,MRK,1969-10-10,1.312023043632507
299853,MRK,1969-10-13,1.32361900806427
299854,MRK,1969-10-14,1.3650339841842651
299855,MRK,1969-10-15,1.3501249551773071
299856,MRK,1969-10-16,1.3650339841842651
299857,MRK,1969-10-17,1.3617210388183594
299858,MRK,1969-10-20,1.358407974243164
299859,MRK,1969-10-21,1.398165941238403
299860,MRK,1969-10-22,1.4180450439453125
299861,MRK,1969-10-23,1.4064489603042605
299862,MRK,1969-10-24,1.431298017501831
299863,MRK,1969-10-27,1.4296410083770752
299864,MRK,1969-10-28,1.4362670183181765
299865,MRK,1969-10-29,1.4031360149383545
299866,MRK,1969-10-30,1.4081050157546997
299867,MRK,1969-10-31,1.3915389776229858
299868,MRK,1969-11-03,1.3782869577407837
299869,MRK,1969-11-04,1.3782869577407837
299870,MRK,1969-11-05,1.3865699768066406
299871,MRK,1969-11-06,1.4081050157546997
299872,MRK,1969-11-07,1.4362670183181765
299873,MRK,1969-11-10,1.441236972808838
299874,MRK,1969-11-11,1.441236972808838
299875,MRK,1969-11-12,1.431298017501831
299876,MRK,1969-11-13,1.4213579893112185
299877,MRK,1969-11-14,1.4279849529266355
299878,MRK,1969-11-17,1.4213579893112185
299879,MRK,1969-11-18,1.4213579893112185
299880,MRK,1969-11-19,1.4279849529266355
299881,MRK,1969-11-20,1.4213579893112185
299882,MRK,1969-11-21,1.4147319793701172
299883,MRK,1969-11-24,1.3550939559936523
299884,MRK,1969-11-25,1.3617210388183594
299885,MRK,1969-11-26,1.3749730587005615
299886,MRK,1969-11-28,1.4180450439453125
299887,MRK,1969-12-01,1.4180450439453125
299888,MRK,1969-12-02,1.4445500373840332
299889,MRK,1969-12-03,1.439581036567688
299890,MRK,1969-12-04,1.431298017501831
299891,MRK,1969-12-05,1.432953953742981
299892,MRK,1969-12-08,1.4279849529266355
299893,MRK,1969-12-09,1.4362670183181765
299894,MRK,1969-12-10,1.431298017501831
299895,MRK,1969-12-11,1.4213579893112185
299896,MRK,1969-12-12,1.4213579893112185
299897,MRK,1969-12-15,1.4346109628677368
299898,MRK,1969-12-16,1.439581036567688
299899,MRK,1969-12-17,1.4346109628677368
299900,MRK,1969-12-18,1.4843089580535889
299901,MRK,1969-12-19,1.4942480325698853
299902,MRK,1969-12-22,1.4942480325698853
299903,MRK,1969-12-23,1.4793390035629272
299904,MRK,1969-12-24,1.4876220226287842
299905,MRK,1969-12-26,1.5091580152511597
299906,MRK,1969-12-29,1.5108139514923096
299907,MRK,1969-12-30,1.5008749961853027
299908,MRK,1969-12-31,1.497560977935791
299909,MRK,1970-01-02,1.4743690490722656
299910,MRK,1970-01-05,1.4660860300064087
299911,MRK,1970-01-06,1.4776819944381714
299912,MRK,1970-01-07,1.4644299745559692
299913,MRK,1970-01-08,1.4743690490722656
299914,MRK,1970-01-09,1.4710559844970703
299915,MRK,1970-01-12,1.4710559844970703
299916,MRK,1970-01-13,1.4677430391311646
299917,MRK,1970-01-14,1.4644299745559692
299918,MRK,1970-01-15,1.4578030109405518
299919,MRK,1970-01-16,1.4578030109405518
299920,MRK,1970-01-19,1.437924027442932
299921,MRK,1970-01-20,1.447864055633545
299922,MRK,1970-01-21,1.4578030109405518
299923,MRK,1970-01-22,1.451177000999451
299924,MRK,1970-01-23,1.4445500373840332
299925,MRK,1970-01-26,1.3849129676818848
299926,MRK,1970-01-27,1.3915389776229858
299927,MRK,1970-01-28,1.3683470487594604
299928,MRK,1970-01-29,1.3517810106277466
299929,MRK,1970-01-30,1.338528037071228
299930,MRK,1970-02-02,1.358407974243164
299931,MRK,1970-02-03,1.451177000999451
299932,MRK,1970-02-04,1.4114190340042114
299933,MRK,1970-02-05,1.4279849529266355
299934,MRK,1970-02-06,1.4114190340042114
299935,MRK,1970-02-09,1.431298017501831
299936,MRK,1970-02-10,1.4246710538864136
299937,MRK,1970-02-11,1.431298017501831
299938,MRK,1970-02-12,1.441236972808838
299939,MRK,1970-02-13,1.4544899463653564
299940,MRK,1970-02-16,1.4627729654312134
299941,MRK,1970-02-17,1.4594600200653076
299942,MRK,1970-02-18,1.4362670183181765
299943,MRK,1970-02-19,1.437924027442932
299944,MRK,1970-02-20,1.4544899463653564
299945,MRK,1970-02-24,1.4793390035629272
299946,MRK,1970-02-25,1.4876220226287842
299947,MRK,1970-02-26,1.451177000999451
299948,MRK,1970-02-27,1.4445500373840332
299949,MRK,1970-03-02,1.4246710538864136
299950,MRK,1970-03-03,1.4279849529266355
299951,MRK,1970-03-04,1.4213579893112185
299952,MRK,1970-03-05,1.4081050157546997
299953,MRK,1970-03-06,1.413074970245361
299954,MRK,1970-03-09,1.4014790058135986
299955,MRK,1970-03-10,1.3849129676818848
299956,MRK,1970-03-11,1.3782869577407837
299957,MRK,1970-03-12,1.3517810106277466
299958,MRK,1970-03-13,1.3053970336914062
299959,MRK,1970-03-16,1.2888309955596924
299960,MRK,1970-03-17,1.2987699508666992
299961,MRK,1970-03-18,1.3418420553207395
299962,MRK,1970-03-19,1.3418420553207395
299963,MRK,1970-03-20,1.308709979057312
299964,MRK,1970-03-23,1.316992998123169
299965,MRK,1970-03-24,1.338528037071228
299966,MRK,1970-03-25,1.3782869577407837
299967,MRK,1970-03-26,1.3782869577407837
299968,MRK,1970-03-30,1.373317003250122
299969,MRK,1970-03-31,1.3517810106277466
299970,MRK,1970-04-01,1.3550939559936523
299971,MRK,1970-04-02,1.3501249551773071
299972,MRK,1970-04-03,1.325276017189026
299973,MRK,1970-04-06,1.3186490535736084
299974,MRK,1970-04-07,1.32361900806427
299975,MRK,1970-04-08,1.3550939559936523
299976,MRK,1970-04-09,1.3285889625549316
299977,MRK,1970-04-10,1.3269319534301758
299978,MRK,1970-04-13,1.308709979057312
299979,MRK,1970-04-14,1.312023043632507
299980,MRK,1970-04-15,1.3186490535736084
299981,MRK,1970-04-16,1.2987699508666992
299982,MRK,1970-04-17,1.2788909673690796
299983,MRK,1970-04-20,1.2855169773101809
299984,MRK,1970-04-21,1.2788909673690796
299985,MRK,1970-04-22,1.265637993812561
299986,MRK,1970-04-23,1.2275370359420776
299987,MRK,1970-04-24,1.2374759912490845
299988,MRK,1970-04-27,1.2457590103149414
299989,MRK,1970-04-28,1.2358200550079346
299990,MRK,1970-04-29,1.25901198387146
299991,MRK,1970-04-30,1.2490719556808472
299992,MRK,1970-05-01,1.2474160194396973
299993,MRK,1970-05-04,1.2225669622421265
299994,MRK,1970-05-05,1.2175970077514648
299995,MRK,1970-05-06,1.2192540168762207
299996,MRK,1970-05-07,1.2192540168762207
299997,MRK,1970-05-08,1.2126270532608032
299998,MRK,1970-05-11,1.2142839431762695
299999,MRK,1970-05-12,1.215939998626709
300000,MRK,1970-05-13,1.2026879787445068
300001,MRK,1970-05-14,1.1910909414291382
300002,MRK,1970-05-15,1.2043440341949463
300003,MRK,1970-05-18,1.2026879787445068
300004,MRK,1970-05-19,1.1811519861221311
300005,MRK,1970-05-20,1.1529899835586548
300006,MRK,1970-05-21,1.106605052947998
300007,MRK,1970-05-22,1.1032919883728027
300008,MRK,1970-05-25,1.0950089693069458
300009,MRK,1970-05-26,1.0436550378799438
300010,MRK,1970-05-27,1.0867259502410889
300011,MRK,1970-05-28,1.1165449619293213
300012,MRK,1970-05-29,1.1132320165634155
300013,MRK,1970-06-01,1.136423945426941
300014,MRK,1970-06-02,1.1529899835586548
300015,MRK,1970-06-03,1.1712119579315186
300016,MRK,1970-06-04,1.1529899835586548
300017,MRK,1970-06-05,1.1480200290679932
300018,MRK,1970-06-08,1.1662429571151731
300019,MRK,1970-06-09,1.1794949769973757
300020,MRK,1970-06-10,1.1712119579315186
300021,MRK,1970-06-11,1.144706964492798
300022,MRK,1970-06-12,1.144706964492798
300023,MRK,1970-06-15,1.1612730026245115
300024,MRK,1970-06-16,1.1977180242538452
300025,MRK,1970-06-17,1.201030969619751
300026,MRK,1970-06-18,1.215939998626709
300027,MRK,1970-06-19,1.224223017692566
300028,MRK,1970-06-22,1.2258800268173218
300029,MRK,1970-06-23,1.1712119579315186
300030,MRK,1970-06-24,1.1645859479904177
300031,MRK,1970-06-25,1.1645859479904177
300032,MRK,1970-06-26,1.1463630199432373
300033,MRK,1970-06-29,1.136423945426941
300034,MRK,1970-06-30,1.1546460390090942
300035,MRK,1970-07-01,1.1662429571151731
300036,MRK,1970-07-02,1.1529899835586548
300037,MRK,1970-07-06,1.1380800008773804
300038,MRK,1970-07-07,1.1463630199432373
300039,MRK,1970-07-08,1.15630304813385
300040,MRK,1970-07-09,1.1678990125656128
300041,MRK,1970-07-10,1.1778390407562256
300042,MRK,1970-07-13,1.1794949769973757
300043,MRK,1970-07-14,1.1794949769973757
300044,MRK,1970-07-15,1.1828089952468872
300045,MRK,1970-07-16,1.192747950553894
300046,MRK,1970-07-17,1.2308499813079834
300047,MRK,1970-07-20,1.2325060367584229
300048,MRK,1970-07-21,1.2258800268173218
300049,MRK,1970-07-22,1.2126270532608032
300050,MRK,1970-07-23,1.2126270532608032
300051,MRK,1970-07-24,1.2192540168762207
300052,MRK,1970-07-27,1.2192540168762207
300053,MRK,1970-07-28,1.207656979560852
300054,MRK,1970-07-29,1.106605052947998
300055,MRK,1970-07-30,1.09169602394104
300056,MRK,1970-07-31,1.0734729766845703
300057,MRK,1970-08-03,1.0635340213775637
300058,MRK,1970-08-04,1.1049489974975586
300059,MRK,1970-08-05,1.1032919883728027
300060,MRK,1970-08-06,1.099979043006897
300061,MRK,1970-08-07,1.0734729766845703
300062,MRK,1970-08-10,1.0651899576187134
300063,MRK,1970-08-11,1.0469679832458496
300064,MRK,1970-08-12,1.02708899974823
300065,MRK,1970-08-13,0.9823610186576844
300066,MRK,1970-08-14,0.9922999739646912
300067,MRK,1970-08-17,1.025431990623474
300068,MRK,1970-08-18,1.040341019630432
300069,MRK,1970-08-19,1.0304019451141355
300070,MRK,1970-08-20,1.0287450551986694
300071,MRK,1970-08-21,1.0436550378799438
300072,MRK,1970-08-24,1.050281047821045
300073,MRK,1970-08-25,1.0602209568023682
300074,MRK,1970-08-26,1.0602209568023682
300075,MRK,1970-08-27,1.056907057762146
300076,MRK,1970-08-28,1.0453109741210938
300077,MRK,1970-08-31,1.0602209568023682
300078,MRK,1970-09-01,1.053593993186951
300079,MRK,1970-09-02,1.0635340213775637
300080,MRK,1970-09-03,1.09335196018219
300081,MRK,1970-09-04,1.106605052947998
300082,MRK,1970-09-08,1.106605052947998
300083,MRK,1970-09-09,1.0867259502410889
300084,MRK,1970-09-10,1.0983220338821411
300085,MRK,1970-09-11,1.1049489974975586
300086,MRK,1970-09-14,1.106605052947998
300087,MRK,1970-09-15,1.083413004875183
300088,MRK,1970-09-16,1.1132320165634155
300089,MRK,1970-09-17,1.1182010173797607
300090,MRK,1970-09-18,1.1264840364456177
300091,MRK,1970-09-21,1.1215150356292725
300092,MRK,1970-09-22,1.136423945426941
300093,MRK,1970-09-23,1.1629290580749512
300094,MRK,1970-09-24,1.157960057258606
300095,MRK,1970-09-25,1.15630304813385
300096,MRK,1970-09-28,1.159615993499756
300097,MRK,1970-09-29,1.151332974433899
300098,MRK,1970-09-30,1.1728689670562744
300099,MRK,1970-10-01,1.159615993499756
300100,MRK,1970-10-02,1.1761820316314695
300101,MRK,1970-10-05,1.1844650506973269
300102,MRK,1970-10-06,1.2026879787445068
300103,MRK,1970-10-07,1.2026879787445068
300104,MRK,1970-10-08,1.192747950553894
300105,MRK,1970-10-09,1.192747950553894
300106,MRK,1970-10-12,1.159615993499756
300107,MRK,1970-10-13,1.1612730026245115
300108,MRK,1970-10-14,1.1529899835586548
300109,MRK,1970-10-15,1.15630304813385
300110,MRK,1970-10-16,1.1397370100021362
300111,MRK,1970-10-19,1.1463630199432373
300112,MRK,1970-10-20,1.1480200290679932
300113,MRK,1970-10-21,1.1728689670562744
300114,MRK,1970-10-22,1.149677038192749
300115,MRK,1970-10-23,1.1629290580749512
300116,MRK,1970-10-26,1.15630304813385
300117,MRK,1970-10-27,1.1480200290679932
300118,MRK,1970-10-28,1.1480200290679932
300119,MRK,1970-10-29,1.1546460390090942
300120,MRK,1970-10-30,1.159615993499756
300121,MRK,1970-11-02,1.1662429571151731
300122,MRK,1970-11-03,1.1794949769973757
300123,MRK,1970-11-04,1.186121940612793
300124,MRK,1970-11-05,1.192747950553894
300125,MRK,1970-11-06,1.1960610151290894
300126,MRK,1970-11-09,1.1993739604949951
300127,MRK,1970-11-10,1.192747950553894
300128,MRK,1970-11-11,1.186121940612793
300129,MRK,1970-11-12,1.1794949769973757
300130,MRK,1970-11-13,1.1712119579315186
300131,MRK,1970-11-16,1.1761820316314695
300132,MRK,1970-11-17,1.1761820316314695
300133,MRK,1970-11-18,1.1712119579315186
300134,MRK,1970-11-19,1.1712119579315186
300135,MRK,1970-11-20,1.1662429571151731
300136,MRK,1970-11-23,1.1662429571151731
300137,MRK,1970-11-24,1.1695560216903689
300138,MRK,1970-11-25,1.1662429571151731
300139,MRK,1970-11-27,1.1662429571151731
300140,MRK,1970-11-30,1.1728689670562744
300141,MRK,1970-12-01,1.1678990125656128
300142,MRK,1970-12-02,1.1728689670562744
300143,MRK,1970-12-03,1.1977180242538452
300144,MRK,1970-12-04,1.2175970077514648
300145,MRK,1970-12-07,1.215939998626709
300146,MRK,1970-12-08,1.2457590103149414
300147,MRK,1970-12-09,1.2474160194396973
300148,MRK,1970-12-10,1.2407890558242798
300149,MRK,1970-12-11,1.2457590103149414
300150,MRK,1970-12-14,1.2341630458831787
300151,MRK,1970-12-15,1.2325060367584229
300152,MRK,1970-12-16,1.2308499813079834
300153,MRK,1970-12-17,1.242445945739746
300154,MRK,1970-12-18,1.2325060367584229
300155,MRK,1970-12-21,1.2325060367584229
300156,MRK,1970-12-22,1.2308499813079834
300157,MRK,1970-12-23,1.2325060367584229
300158,MRK,1970-12-24,1.2341630458831787
300159,MRK,1970-12-28,1.244102954864502
300160,MRK,1970-12-29,1.2623250484466553
300161,MRK,1970-12-30,1.2904870510101318
300162,MRK,1970-12-31,1.312023043632507
300163,MRK,1971-01-04,1.25901198387146
300164,MRK,1971-01-05,1.25901198387146
300165,MRK,1971-01-06,1.25901198387146
300166,MRK,1971-01-07,1.2606680393218994
300167,MRK,1971-01-08,1.25901198387146
300168,MRK,1971-01-11,1.2606680393218994
300169,MRK,1971-01-12,1.2689510583877563
300170,MRK,1971-01-13,1.2689510583877563
300171,MRK,1971-01-14,1.2755780220031738
300172,MRK,1971-01-15,1.2904870510101318
300173,MRK,1971-01-18,1.273921012878418
300174,MRK,1971-01-19,1.2788909673690796
300175,MRK,1971-01-20,1.2888309955596924
300176,MRK,1971-01-21,1.2987699508666992
300177,MRK,1971-01-22,1.3053970336914062
300178,MRK,1971-01-25,1.2954570055007937
300179,MRK,1971-01-26,1.2954570055007937
300180,MRK,1971-01-27,1.2755780220031738
300181,MRK,1971-01-28,1.2722649574279783
300182,MRK,1971-01-29,1.2623250484466553
300183,MRK,1971-02-01,1.25901198387146
300184,MRK,1971-02-02,1.2788909673690796
300185,MRK,1971-02-03,1.2722649574279783
300186,MRK,1971-02-04,1.2888309955596924
300187,MRK,1971-02-05,1.2954570055007937
300188,MRK,1971-02-08,1.292143940925598
300189,MRK,1971-02-09,1.2987699508666992
300190,MRK,1971-02-10,1.3269319534301758
300191,MRK,1971-02-11,1.325276017189026
300192,MRK,1971-02-12,1.312023043632507
300193,MRK,1971-02-16,1.2987699508666992
300194,MRK,1971-02-17,1.3020830154418943
300195,MRK,1971-02-18,1.3037400245666504
300196,MRK,1971-02-19,1.2871739864349363
300197,MRK,1971-02-22,1.2639820575714111
300198,MRK,1971-02-23,1.2755780220031738
300199,MRK,1971-02-24,1.2623250484466553
300200,MRK,1971-02-25,1.2755780220031738
300201,MRK,1971-02-26,1.2755780220031738
300202,MRK,1971-03-01,1.2772339582443235
300203,MRK,1971-03-02,1.265637993812561
300204,MRK,1971-03-03,1.2623250484466553
300205,MRK,1971-03-04,1.2689510583877563
300206,MRK,1971-03-05,1.265637993812561
300207,MRK,1971-03-08,1.2639820575714111
300208,MRK,1971-03-09,1.25901198387146
300209,MRK,1971-03-10,1.25901198387146
300210,MRK,1971-03-11,1.2623250484466553
300211,MRK,1971-03-12,1.2706079483032229
300212,MRK,1971-03-15,1.292143940925598
300213,MRK,1971-03-16,1.312023043632507
300214,MRK,1971-03-17,1.315335988998413
300215,MRK,1971-03-18,1.3219619989395142
300216,MRK,1971-03-19,1.316992998123169
300217,MRK,1971-03-22,1.3269319534301758
300218,MRK,1971-03-23,1.325276017189026
300219,MRK,1971-03-24,1.315335988998413
300220,MRK,1971-03-25,1.3103660345077517
300221,MRK,1971-03-26,1.2987699508666992
300222,MRK,1971-03-29,1.3070529699325562
300223,MRK,1971-03-30,1.338528037071228
300224,MRK,1971-03-31,1.3269319534301758
300225,MRK,1971-04-01,1.3335590362548828
300226,MRK,1971-04-02,1.3451550006866455
300227,MRK,1971-04-05,1.338528037071228
300228,MRK,1971-04-06,1.3418420553207395
300229,MRK,1971-04-07,1.330245018005371
300230,MRK,1971-04-08,1.315335988998413
300231,MRK,1971-04-12,1.325276017189026
300232,MRK,1971-04-13,1.3368719816207886
300233,MRK,1971-04-14,1.3550939559936523
300234,MRK,1971-04-15,1.3352149724960327
300235,MRK,1971-04-16,1.3434979915618896
300236,MRK,1971-04-19,1.3517810106277466
300237,MRK,1971-04-20,1.3335590362548828
300238,MRK,1971-04-21,1.3352149724960327
300239,MRK,1971-04-22,1.3335590362548828
300240,MRK,1971-04-23,1.32361900806427
300241,MRK,1971-04-26,1.3186490535736084
300242,MRK,1971-04-27,1.3451550006866455
300243,MRK,1971-04-28,1.3451550006866455
300244,MRK,1971-04-29,1.3650339841842651
300245,MRK,1971-04-30,1.3749730587005615
300246,MRK,1971-05-03,1.4014790058135986
300247,MRK,1971-05-04,1.4279849529266355
300248,MRK,1971-05-05,1.4279849529266355
300249,MRK,1971-05-06,1.4561469554901123
300250,MRK,1971-05-07,1.447864055633545
300251,MRK,1971-05-10,1.447864055633545
300252,MRK,1971-05-11,1.4578030109405518
300253,MRK,1971-05-12,1.4611159563064575
300254,MRK,1971-05-13,1.4495199918746948
300255,MRK,1971-05-14,1.441236972808838
300256,MRK,1971-05-17,1.4114190340042114
300257,MRK,1971-05-18,1.4047919511795044
300258,MRK,1971-05-19,1.4213579893112185
300259,MRK,1971-05-20,1.4180450439453125
300260,MRK,1971-05-21,1.4081050157546997
300261,MRK,1971-05-24,1.3948529958724976
300262,MRK,1971-05-25,1.3782869577407837
300263,MRK,1971-05-26,1.3749730587005615
300264,MRK,1971-05-27,1.373317003250122
300265,MRK,1971-05-28,1.3782869577407837
300266,MRK,1971-06-01,1.3749730587005615
300267,MRK,1971-06-02,1.3849129676818848
300268,MRK,1971-06-03,1.3998219966888428
300269,MRK,1971-06-04,1.3948529958724976
300270,MRK,1971-06-07,1.398165941238403
300271,MRK,1971-06-08,1.38822603225708
300272,MRK,1971-06-09,1.381600022315979
300273,MRK,1971-06-10,1.3749730587005615
300274,MRK,1971-06-11,1.3683470487594604
300275,MRK,1971-06-14,1.3650339841842651
300276,MRK,1971-06-15,1.3650339841842651
300277,MRK,1971-06-16,1.3617210388183594
300278,MRK,1971-06-17,1.3550939559936523
300279,MRK,1971-06-18,1.338528037071228
300280,MRK,1971-06-21,1.338528037071228
300281,MRK,1971-06-22,1.338528037071228
300282,MRK,1971-06-23,1.358407974243164
300283,MRK,1971-06-24,1.3352149724960327
300284,MRK,1971-06-25,1.3434979915618896
300285,MRK,1971-06-28,1.3219619989395142
300286,MRK,1971-06-29,1.3352149724960327
300287,MRK,1971-06-30,1.3501249551773071
300288,MRK,1971-07-01,1.3418420553207395
300289,MRK,1971-07-02,1.325276017189026
300290,MRK,1971-07-06,1.316992998123169
300291,MRK,1971-07-07,1.3451550006866455
300292,MRK,1971-07-08,1.3451550006866455
300293,MRK,1971-07-09,1.3484679460525513
300294,MRK,1971-07-12,1.346811056137085
300295,MRK,1971-07-13,1.3517810106277466
300296,MRK,1971-07-14,1.3517810106277466
300297,MRK,1971-07-15,1.3567509651184082
300298,MRK,1971-07-16,1.3633769750595093
300299,MRK,1971-07-19,1.3600640296936035
300300,MRK,1971-07-20,1.373317003250122
300301,MRK,1971-07-21,1.3915389776229858
300302,MRK,1971-07-22,1.3849129676818848
300303,MRK,1971-07-23,1.389883041381836
300304,MRK,1971-07-26,1.3931959867477417
300305,MRK,1971-07-27,1.3849129676818848
300306,MRK,1971-07-28,1.3849129676818848
300307,MRK,1971-07-29,1.3782869577407837
300308,MRK,1971-07-30,1.3617210388183594
300309,MRK,1971-08-02,1.3782869577407837
300310,MRK,1971-08-03,1.3451550006866455
300311,MRK,1971-08-04,1.3451550006866455
300312,MRK,1971-08-05,1.3567509651184082
300313,MRK,1971-08-06,1.338528037071228
300314,MRK,1971-08-09,1.331902027130127
300315,MRK,1971-08-10,1.3434979915618896
300316,MRK,1971-08-11,1.331902027130127
300317,MRK,1971-08-12,1.3368719816207886
300318,MRK,1971-08-13,1.3219619989395142
300319,MRK,1971-08-16,1.358407974243164
300320,MRK,1971-08-17,1.3617210388183594
300321,MRK,1971-08-18,1.3749730587005615
300322,MRK,1971-08-19,1.3716599941253662
300323,MRK,1971-08-20,1.389883041381836
300324,MRK,1971-08-23,1.431298017501831
300325,MRK,1971-08-24,1.4279849529266355
300326,MRK,1971-08-25,1.447864055633545
300327,MRK,1971-08-26,1.4544899463653564
300328,MRK,1971-08-27,1.4578030109405518
300329,MRK,1971-08-30,1.4428939819335938
300330,MRK,1971-08-31,1.4197020530700684
300331,MRK,1971-09-01,1.4445500373840332
300332,MRK,1971-09-02,1.4561469554901123
300333,MRK,1971-09-03,1.5108139514923096
300334,MRK,1971-09-07,1.49093496799469
300335,MRK,1971-09-08,1.4776819944381714
300336,MRK,1971-09-09,1.4710559844970703
300337,MRK,1971-09-10,1.4578030109405518
300338,MRK,1971-09-13,1.446207046508789
300339,MRK,1971-09-14,1.437924027442932
300340,MRK,1971-09-15,1.4544899463653564
300341,MRK,1971-09-16,1.4710559844970703
300342,MRK,1971-09-17,1.49093496799469
300343,MRK,1971-09-20,1.49093496799469
300344,MRK,1971-09-21,1.4925919771194458
300345,MRK,1971-09-22,1.4776819944381714
300346,MRK,1971-09-23,1.480996012687683
300347,MRK,1971-09-24,1.482651948928833
300348,MRK,1971-09-27,1.4627729654312134
300349,MRK,1971-09-28,1.4743690490722656
300350,MRK,1971-09-29,1.4710559844970703
300351,MRK,1971-09-30,1.4876220226287842
300352,MRK,1971-10-01,1.4843089580535889
300353,MRK,1971-10-04,1.4843089580535889
300354,MRK,1971-10-05,1.48927903175354
300355,MRK,1971-10-06,1.5141270160675049
300356,MRK,1971-10-07,1.5207539796829224
300357,MRK,1971-10-08,1.5290369987487793
300358,MRK,1971-10-11,1.5273799896240234
300359,MRK,1971-10-12,1.5273799896240234
300360,MRK,1971-10-13,1.547258973121643
300361,MRK,1971-10-14,1.5456030368804932
300362,MRK,1971-10-15,1.5306930541992188
300363,MRK,1971-10-18,1.49093496799469
300364,MRK,1971-10-19,1.5108139514923096
300365,MRK,1971-10-20,1.4710559844970703
300366,MRK,1971-10-21,1.4743690490722656
300367,MRK,1971-10-22,1.4710559844970703
300368,MRK,1971-10-25,1.4710559844970703
300369,MRK,1971-10-26,1.4578030109405518
300370,MRK,1971-10-27,1.4644299745559692
300371,MRK,1971-10-28,1.4876220226287842
300372,MRK,1971-10-29,1.5224100351333618
300373,MRK,1971-11-01,1.5008749961853027
300374,MRK,1971-11-02,1.497560977935791
300375,MRK,1971-11-03,1.5157840251922607
300376,MRK,1971-11-04,1.5174410343170166
300377,MRK,1971-11-05,1.5306930541992188
300378,MRK,1971-11-08,1.5290369987487793
300379,MRK,1971-11-09,1.548915982246399
300380,MRK,1971-11-10,1.563825011253357
300381,MRK,1971-11-11,1.5075010061264038
300382,MRK,1971-11-12,1.4776819944381714
300383,MRK,1971-11-15,1.48927903175354
300384,MRK,1971-11-16,1.480996012687683
300385,MRK,1971-11-17,1.5174410343170166
300386,MRK,1971-11-18,1.5273799896240234
300387,MRK,1971-11-19,1.5273799896240234
300388,MRK,1971-11-22,1.49093496799469
300389,MRK,1971-11-23,1.4743690490722656
300390,MRK,1971-11-24,1.4710559844970703
300391,MRK,1971-11-26,1.5075010061264038
300392,MRK,1971-11-29,1.5373200178146362
300393,MRK,1971-11-30,1.5621689558029177
300394,MRK,1971-12-01,1.5654820203781128
300395,MRK,1971-12-02,1.5886739492416382
300396,MRK,1971-12-03,1.603584051132202
300397,MRK,1971-12-06,1.6102099418640137
300398,MRK,1971-12-07,1.6118669509887695
300399,MRK,1971-12-08,1.6267759799957275
300400,MRK,1971-12-09,1.603584051132202
300401,MRK,1971-12-10,1.6151800155639648
300402,MRK,1971-12-13,1.6102099418640137
300403,MRK,1971-12-14,1.613523006439209
300404,MRK,1971-12-15,1.6300890445709229
300405,MRK,1971-12-16,1.6334019899368286
300406,MRK,1971-12-17,1.679787039756775
300407,MRK,1971-12-20,1.7327979803085327
300408,MRK,1971-12-21,1.72285795211792
300409,MRK,1971-12-22,1.6897259950637815
300410,MRK,1971-12-23,1.663221001625061
300411,MRK,1971-12-27,1.6499680280685425
300412,MRK,1971-12-28,1.6433420181274414
300413,MRK,1971-12-29,1.6234630346298218
300414,MRK,1971-12-30,1.6334019899368286
300415,MRK,1971-12-31,1.6433420181274414
300416,MRK,1972-01-03,1.6599080562591553
300417,MRK,1972-01-04,1.6963529586791992
300418,MRK,1972-01-05,1.7162319421768188
300419,MRK,1972-01-06,1.7112619876861572
300420,MRK,1972-01-07,1.712918996810913
300421,MRK,1972-01-10,1.7046359777450562
300422,MRK,1972-01-11,1.7195450067520142
300423,MRK,1972-01-12,1.709606051445007
300424,MRK,1972-01-13,1.6897259950637815
300425,MRK,1972-01-14,1.6946959495544434
300426,MRK,1972-01-17,1.7029789686203003
300427,MRK,1972-01-18,1.709606051445007
300428,MRK,1972-01-19,1.6963529586791992
300429,MRK,1972-01-20,1.663221001625061
300430,MRK,1972-01-21,1.663221001625061
300431,MRK,1972-01-24,1.663221001625061
300432,MRK,1972-01-25,1.6930400133132937
300433,MRK,1972-01-26,1.6897259950637815
300434,MRK,1972-01-27,1.7162319421768188
300435,MRK,1972-01-28,1.7261719703674316
300436,MRK,1972-01-31,1.72285795211792
300437,MRK,1972-02-01,1.727828025817871
300438,MRK,1972-02-02,1.7758690118789673
300439,MRK,1972-02-03,1.8123140335083008
300440,MRK,1972-02-04,1.8189409971237185
300441,MRK,1972-02-07,1.779183030128479
300442,MRK,1972-02-08,1.7824959754943848
300443,MRK,1972-02-09,1.8090009689331052
300444,MRK,1972-02-10,1.7924350500106812
300445,MRK,1972-02-11,1.7924350500106812
300446,MRK,1972-02-14,1.7758690118789673
300447,MRK,1972-02-15,1.7891219854354858
300448,MRK,1972-02-16,1.78580904006958
300449,MRK,1972-02-17,1.8023749589920044
300450,MRK,1972-02-18,1.7974050045013428
300451,MRK,1972-02-22,1.7659300565719604
300452,MRK,1972-02-23,1.7692430019378662
300453,MRK,1972-02-24,1.795748949050903
300454,MRK,1972-02-25,1.787466049194336
300455,MRK,1972-02-28,1.7493640184402466
300456,MRK,1972-02-29,1.7692430019378662
300457,MRK,1972-03-01,1.7775260210037231
300458,MRK,1972-03-02,1.7841520309448242
300459,MRK,1972-03-03,1.8023749589920044
300460,MRK,1972-03-06,1.8205970525741575
300461,MRK,1972-03-07,1.828879952430725
300462,MRK,1972-03-08,1.82391095161438
300463,MRK,1972-03-09,1.8172839879989624
300464,MRK,1972-03-10,1.8156280517578125
300465,MRK,1972-03-13,1.8056880235672
300466,MRK,1972-03-14,1.8205970525741575
300467,MRK,1972-03-15,1.8189409971237185
300468,MRK,1972-03-16,1.8139710426330569
300469,MRK,1972-03-17,1.8255670070648196
300470,MRK,1972-03-20,1.8421330451965328
300471,MRK,1972-03-21,1.845445990562439
300472,MRK,1972-03-22,1.8620120286941528
300473,MRK,1972-03-23,1.855386018753052
300474,MRK,1972-03-24,1.8421330451965328
300475,MRK,1972-03-27,1.8586989641189573
300476,MRK,1972-03-28,1.8620120286941528
300477,MRK,1972-03-29,1.845445990562439
300478,MRK,1972-03-30,1.8404769897460935
300479,MRK,1972-04-03,1.855386018753052
300480,MRK,1972-04-04,1.8586989641189573
300481,MRK,1972-04-05,1.895143985748291
300482,MRK,1972-04-06,1.9183369874954224
300483,MRK,1972-04-07,1.9216500520706177
300484,MRK,1972-04-10,1.9150229692459104
300485,MRK,1972-04-11,1.9249629974365237
300486,MRK,1972-04-12,1.9349019527435305
300487,MRK,1972-04-13,1.9580949544906616
300488,MRK,1972-04-14,1.9498120546340945
300489,MRK,1972-04-17,1.9580949544906616
300490,MRK,1972-04-18,1.9746609926223757
300491,MRK,1972-04-19,1.946498990058899
300492,MRK,1972-04-20,1.9349019527435305
300493,MRK,1972-04-21,1.954782009124756
300494,MRK,1972-04-24,1.9431849718093872
300495,MRK,1972-04-25,1.9282759428024288
300496,MRK,1972-04-26,1.9150229692459104
300497,MRK,1972-04-27,1.9216500520706177
300498,MRK,1972-04-28,1.9249629974365237
300499,MRK,1972-05-01,1.8686389923095703
300500,MRK,1972-05-02,1.8785779476165767
300501,MRK,1972-05-03,1.848760008811951
300502,MRK,1972-05-04,1.8404769897460935
300503,MRK,1972-05-05,1.8686389923095703
300504,MRK,1972-05-08,1.855386018753052
300505,MRK,1972-05-09,1.828879952430725
300506,MRK,1972-05-10,1.845445990562439
300507,MRK,1972-05-11,1.845445990562439
300508,MRK,1972-05-12,1.835507035255432
300509,MRK,1972-05-15,1.8421330451965328
300510,MRK,1972-05-16,1.835507035255432
300511,MRK,1972-05-17,1.8471029996871948
300512,MRK,1972-05-18,1.8686389923095703
300513,MRK,1972-05-19,1.9282759428024288
300514,MRK,1972-05-22,1.9415290355682373
300515,MRK,1972-05-23,1.9349019527435305
300516,MRK,1972-05-24,1.954782009124756
300517,MRK,1972-05-25,1.951467990875244
300518,MRK,1972-05-26,1.9415290355682373
300519,MRK,1972-05-30,1.954782009124756
300520,MRK,1972-05-31,1.938215970993042
300521,MRK,1972-06-01,1.9415290355682373
300522,MRK,1972-06-02,1.9083969593048096
300523,MRK,1972-06-05,1.8984570503234863
300524,MRK,1972-06-06,1.8752650022506716
300525,MRK,1972-06-07,1.8785779476165767
300526,MRK,1972-06-08,1.8918310403823853
300527,MRK,1972-06-09,1.885205030441284
300528,MRK,1972-06-12,1.8620120286941528
300529,MRK,1972-06-13,1.855386018753052
300530,MRK,1972-06-14,1.8653249740600584
300531,MRK,1972-06-15,1.8818910121917725
300532,MRK,1972-06-16,1.8719520568847656
300533,MRK,1972-06-19,1.8653249740600584
300534,MRK,1972-06-20,1.905084013938904
300535,MRK,1972-06-21,1.944841980934143
300536,MRK,1972-06-22,1.9349019527435305
300537,MRK,1972-06-23,1.9415290355682373
300538,MRK,1972-06-26,1.961408019065857
300539,MRK,1972-06-27,1.9746609926223757
300540,MRK,1972-06-28,2.030985116958618
300541,MRK,1972-06-29,2.067430019378662
300542,MRK,1972-06-30,2.0608038902282715
300543,MRK,1972-07-03,2.054177045822144
300544,MRK,1972-07-05,2.1336939334869385
300545,MRK,1972-07-06,2.163512945175171
300546,MRK,1972-07-07,2.199958086013794
300547,MRK,1972-07-10,2.166826009750366
300548,MRK,1972-07-11,2.1336939334869385
300549,MRK,1972-07-12,2.1138150691986084
300550,MRK,1972-07-13,2.047550916671753
300551,MRK,1972-07-14,2.087308883666992
300552,MRK,1972-07-17,2.0608038902282715
300553,MRK,1972-07-18,2.067430019378662
300554,MRK,1972-07-19,2.054177045822144
300555,MRK,1972-07-20,2.0442380905151367
300556,MRK,1972-07-21,2.050863981246948
300557,MRK,1972-07-24,2.057490110397339
300558,MRK,1972-07-25,2.093935966491699
300559,MRK,1972-07-26,2.176764965057373
300560,MRK,1972-07-27,2.190017938613892
300561,MRK,1972-07-28,2.226463079452514
300562,MRK,1972-07-31,2.239716053009033
300563,MRK,1972-08-01,2.236402988433838
300564,MRK,1972-08-02,2.236402988433838
300565,MRK,1972-08-03,2.266221046447754
300566,MRK,1972-08-04,2.3126060962677
300567,MRK,1972-08-07,2.2861011028289795
300568,MRK,1972-08-08,2.2463419437408447
300569,MRK,1972-08-09,2.2463419437408447
300570,MRK,1972-08-10,2.233088970184326
300571,MRK,1972-08-11,2.226463079452514
300572,MRK,1972-08-14,2.2463419437408447
300573,MRK,1972-08-15,2.252969026565552
300574,MRK,1972-08-16,2.233088970184326
300575,MRK,1972-08-17,2.213210105895996
300576,MRK,1972-08-18,2.213210105895996
300577,MRK,1972-08-21,2.166826009750366
300578,MRK,1972-08-22,2.160198926925659
300579,MRK,1972-08-23,2.1734519004821777
300580,MRK,1972-08-24,2.176764965057373
300581,MRK,1972-08-25,2.1303811073303223
300582,MRK,1972-08-28,2.0608038902282715
300583,MRK,1972-08-29,2.0806829929351807
300584,MRK,1972-08-30,2.12044095993042
300585,MRK,1972-08-31,2.166826009750366
300586,MRK,1972-09-01,2.163512945175171
300587,MRK,1972-09-05,2.1734519004821777
300588,MRK,1972-09-06,2.166826009750366
300589,MRK,1972-09-07,2.18339204788208
300590,MRK,1972-09-08,2.199958086013794
300591,MRK,1972-09-11,2.163512945175171
300592,MRK,1972-09-12,2.1436328887939453
300593,MRK,1972-09-13,2.146946907043457
300594,MRK,1972-09-14,2.160198926925659
300595,MRK,1972-09-15,2.140320062637329
300596,MRK,1972-09-18,2.160198926925659
300597,MRK,1972-09-19,2.153573036193848
300598,MRK,1972-09-20,2.146946907043457
300599,MRK,1972-09-21,2.1436328887939453
300600,MRK,1972-09-22,2.140320062637329
300601,MRK,1972-09-25,2.12044095993042
300602,MRK,1972-09-26,2.12044095993042
300603,MRK,1972-09-27,2.1270670890808105
300604,MRK,1972-09-28,2.1502599716186523
300605,MRK,1972-09-29,2.1734519004821777
300606,MRK,1972-10-02,2.140320062637329
300607,MRK,1972-10-03,2.1734519004821777
300608,MRK,1972-10-04,2.193331003189087
300609,MRK,1972-10-05,2.1336939334869385
300610,MRK,1972-10-06,2.1800780296325684
300611,MRK,1972-10-09,2.146946907043457
300612,MRK,1972-10-10,2.153573036193848
300613,MRK,1972-10-11,2.1436328887939453
300614,MRK,1972-10-12,2.166826009750366
300615,MRK,1972-10-13,2.160198926925659
300616,MRK,1972-10-16,2.146946907043457
300617,MRK,1972-10-17,2.153573036193848
300618,MRK,1972-10-18,2.163512945175171
300619,MRK,1972-10-19,2.153573036193848
300620,MRK,1972-10-20,2.176764965057373
300621,MRK,1972-10-23,2.166826009750366
300622,MRK,1972-10-24,2.193331003189087
300623,MRK,1972-10-25,2.190017938613892
300624,MRK,1972-10-26,2.1966440677642822
300625,MRK,1972-10-27,2.193331003189087
300626,MRK,1972-10-30,2.206583976745605
300627,MRK,1972-10-31,2.266221046447754
300628,MRK,1972-11-01,2.3059799671173096
300629,MRK,1972-11-02,2.345737934112549
300630,MRK,1972-11-03,2.372242927551269
300631,MRK,1972-11-06,2.3357980251312256
300632,MRK,1972-11-08,2.329171895980835
300633,MRK,1972-11-09,2.3424251079559326
300634,MRK,1972-11-10,2.319231986999512
300635,MRK,1972-11-13,2.2794740200042725
300636,MRK,1972-11-14,2.2695350646972656
300637,MRK,1972-11-15,2.3059799671173096
300638,MRK,1972-11-16,2.2794740200042725
300639,MRK,1972-11-17,2.2794740200042725
300640,MRK,1972-11-20,2.266221046447754
300641,MRK,1972-11-21,2.266221046447754
300642,MRK,1972-11-22,2.2794740200042725
300643,MRK,1972-11-24,2.276160955429077
300644,MRK,1972-11-27,2.2463419437408447
300645,MRK,1972-11-28,2.2463419437408447
300646,MRK,1972-11-29,2.239716053009033
300647,MRK,1972-11-30,2.24965500831604
300648,MRK,1972-12-01,2.292726993560791
300649,MRK,1972-12-04,2.3126060962677
300650,MRK,1972-12-05,2.3159189224243164
300651,MRK,1972-12-06,2.3357980251312256
300652,MRK,1972-12-07,2.3589909076690674
300653,MRK,1972-12-08,2.365617036819458
300654,MRK,1972-12-11,2.3324849605560303
300655,MRK,1972-12-12,2.3391120433807373
300656,MRK,1972-12-13,2.3623039722442627
300657,MRK,1972-12-14,2.365617036819458
300658,MRK,1972-12-15,2.365617036819458
300659,MRK,1972-12-18,2.365617036819458
300660,MRK,1972-12-19,2.3689301013946533
300661,MRK,1972-12-20,2.3589909076690674
300662,MRK,1972-12-21,2.3126060962677
300663,MRK,1972-12-22,2.3258590698242188
300664,MRK,1972-12-26,2.345737934112549
300665,MRK,1972-12-27,2.349050998687744
300666,MRK,1972-12-29,2.3623039722442627
300667,MRK,1973-01-02,2.3987491130828857
300668,MRK,1973-01-03,2.4252541065216064
300669,MRK,1973-01-04,2.438507080078125
300670,MRK,1973-01-05,2.4782650470733643
300671,MRK,1973-01-08,2.5047709941864014
300672,MRK,1973-01-09,2.5080840587615967
300673,MRK,1973-01-10,2.56440806388855
300674,MRK,1973-01-11,2.607480049133301
300675,MRK,1973-01-12,2.56440806388855
300676,MRK,1973-01-15,2.51802396774292
300677,MRK,1973-01-16,2.511396884918213
300678,MRK,1973-01-17,2.534590005874634
300679,MRK,1973-01-18,2.5445289611816406
300680,MRK,1973-01-19,2.5710349082946777
300681,MRK,1973-01-22,2.590914011001587
300682,MRK,1973-01-23,2.557781934738159
300683,MRK,1973-01-24,2.51802396774292
300684,MRK,1973-01-26,2.5312769412994385
300685,MRK,1973-01-29,2.481579065322876
300686,MRK,1973-01-30,2.501457929611206
300687,MRK,1973-01-31,2.491518020629883
300688,MRK,1973-02-01,2.438507080078125
300689,MRK,1973-02-02,2.385495901107788
300690,MRK,1973-02-05,2.4318809509277344
300691,MRK,1973-02-06,2.451760053634644
300692,MRK,1973-02-07,2.4683260917663574
300693,MRK,1973-02-08,2.461699962615967
300694,MRK,1973-02-09,2.511396884918213
300695,MRK,1973-02-12,2.534590005874634
300696,MRK,1973-02-13,2.587600946426392
300697,MRK,1973-02-14,2.557781934738159
300698,MRK,1973-02-15,2.56440806388855
300699,MRK,1973-02-16,2.557781934738159
300700,MRK,1973-02-20,2.5942270755767822
300701,MRK,1973-02-21,2.56440806388855
300702,MRK,1973-02-22,2.5710349082946777
300703,MRK,1973-02-23,2.557781934738159
300704,MRK,1973-02-26,2.501457929611206
300705,MRK,1973-02-27,2.491518020629883
300706,MRK,1973-02-28,2.451760053634644
300707,MRK,1973-03-01,2.4053750038146973
300708,MRK,1973-03-02,2.451760053634644
300709,MRK,1973-03-05,2.461699962615967
300710,MRK,1973-03-06,2.5710349082946777
300711,MRK,1973-03-07,2.5842878818511963
300712,MRK,1973-03-08,2.5776610374450684
300713,MRK,1973-03-09,2.5975399017333984
300714,MRK,1973-03-12,2.617419004440308
300715,MRK,1973-03-13,2.663804054260254
300716,MRK,1973-03-14,2.637299060821533
300717,MRK,1973-03-15,2.617419004440308
300718,MRK,1973-03-16,2.607480049133301
300719,MRK,1973-03-19,2.5776610374450684
300720,MRK,1973-03-20,2.5246500968933105
300721,MRK,1973-03-21,2.441819906234741
300722,MRK,1973-03-22,2.418627977371216
300723,MRK,1973-03-23,2.4782650470733643
300724,MRK,1973-03-26,2.491518020629883
300725,MRK,1973-03-27,2.5412158966064453
300726,MRK,1973-03-28,2.56440806388855
300727,MRK,1973-03-29,2.5842878818511963
300728,MRK,1973-03-30,2.534590005874634
300729,MRK,1973-04-02,2.445133924484253
300730,MRK,1973-04-03,2.4318809509277344
300731,MRK,1973-04-04,2.465013027191162
300732,MRK,1973-04-05,2.465013027191162
300733,MRK,1973-04-06,2.4882049560546875
300734,MRK,1973-04-09,2.5047709941864014
300735,MRK,1973-04-10,2.567722082138061
300736,MRK,1973-04-11,2.554469108581543
300737,MRK,1973-04-12,2.5047709941864014
300738,MRK,1973-04-13,2.511396884918213
300739,MRK,1973-04-16,2.4782650470733643
300740,MRK,1973-04-17,2.491518020629883
300741,MRK,1973-04-18,2.5412158966064453
300742,MRK,1973-04-19,2.56440806388855
300743,MRK,1973-04-23,2.5842878818511963
300744,MRK,1973-04-24,2.51802396774292
300745,MRK,1973-04-25,2.465013027191162
300746,MRK,1973-04-26,2.441819906234741
300747,MRK,1973-04-27,2.3391120433807373
300748,MRK,1973-04-30,2.3391120433807373
300749,MRK,1973-05-01,2.345737934112549
300750,MRK,1973-05-02,2.465013027191162
300751,MRK,1973-05-03,2.4782650470733643
300752,MRK,1973-05-04,2.51802396774292
300753,MRK,1973-05-07,2.4782650470733643
300754,MRK,1973-05-08,2.5147109031677246
300755,MRK,1973-05-09,2.4782650470733643
300756,MRK,1973-05-10,2.438507080078125
300757,MRK,1973-05-11,2.3589909076690674
300758,MRK,1973-05-14,2.3357980251312256
300759,MRK,1973-05-15,2.365617036819458
300760,MRK,1973-05-16,2.385495901107788
300761,MRK,1973-05-17,2.382183074951172
300762,MRK,1973-05-18,2.3258590698242188
300763,MRK,1973-05-21,2.2960400581359863
300764,MRK,1973-05-22,2.3324849605560303
300765,MRK,1973-05-23,2.3623039722442627
300766,MRK,1973-05-24,2.4153149127960205
300767,MRK,1973-05-25,2.408689022064209
300768,MRK,1973-05-29,2.392122983932495
300769,MRK,1973-05-30,2.365617036819458
300770,MRK,1973-05-31,2.365617036819458
300771,MRK,1973-06-01,2.2993528842926025
300772,MRK,1973-06-04,2.276160955429077
300773,MRK,1973-06-05,2.3357980251312256
300774,MRK,1973-06-06,2.3623039722442627
300775,MRK,1973-06-07,2.418627977371216
300776,MRK,1973-06-08,2.445133924484253
300777,MRK,1973-06-11,2.445133924484253
300778,MRK,1973-06-12,2.5047709941864014
300779,MRK,1973-06-13,2.49814510345459
300780,MRK,1973-06-14,2.501457929611206
300781,MRK,1973-06-15,2.4318809509277344
300782,MRK,1973-06-18,2.438507080078125
300783,MRK,1973-06-19,2.4120020866394043
300784,MRK,1973-06-20,2.3689301013946533
300785,MRK,1973-06-21,2.3424251079559326
300786,MRK,1973-06-22,2.345737934112549
300787,MRK,1973-06-25,2.2993528842926025
300788,MRK,1973-06-26,2.3324849605560303
300789,MRK,1973-06-27,2.372242927551269
300790,MRK,1973-06-28,2.408689022064209
300791,MRK,1973-06-29,2.382183074951172
300792,MRK,1973-07-02,2.382183074951172
300793,MRK,1973-07-03,2.3059799671173096
300794,MRK,1973-07-05,2.252969026565552
300795,MRK,1973-07-06,2.206583976745605
300796,MRK,1973-07-09,2.209897041320801
300797,MRK,1973-07-10,2.209897041320801
300798,MRK,1973-07-11,2.2794740200042725
300799,MRK,1973-07-12,2.266221046447754
300800,MRK,1973-07-13,2.2463419437408447
300801,MRK,1973-07-16,2.3059799671173096
300802,MRK,1973-07-17,2.3589909076690674
300803,MRK,1973-07-18,2.345737934112549
300804,MRK,1973-07-19,2.3523640632629395
300805,MRK,1973-07-20,2.375556945800781
300806,MRK,1973-07-23,2.3523640632629395
300807,MRK,1973-07-24,2.3689301013946533
300808,MRK,1973-07-25,2.428567886352539
300809,MRK,1973-07-26,2.4318809509277344
300810,MRK,1973-07-27,2.465013027191162
300811,MRK,1973-07-30,2.461699962615967
300812,MRK,1973-07-31,2.465013027191162
300813,MRK,1973-08-01,2.4120020866394043
300814,MRK,1973-08-02,2.4120020866394043
300815,MRK,1973-08-03,2.392122983932495
300816,MRK,1973-08-06,2.378870010375977
300817,MRK,1973-08-07,2.3987491130828857
300818,MRK,1973-08-08,2.385495901107788
300819,MRK,1973-08-09,2.378870010375977
300820,MRK,1973-08-10,2.375556945800781
300821,MRK,1973-08-13,2.3391120433807373
300822,MRK,1973-08-14,2.266221046447754
300823,MRK,1973-08-15,2.2695350646972656
300824,MRK,1973-08-16,2.2463419437408447
300825,MRK,1973-08-17,2.209897041320801
300826,MRK,1973-08-20,2.1966440677642822
300827,MRK,1973-08-21,2.153573036193848
300828,MRK,1973-08-22,2.12044095993042
300829,MRK,1973-08-23,2.153573036193848
300830,MRK,1973-08-24,2.219836950302124
300831,MRK,1973-08-27,2.226463079452514
300832,MRK,1973-08-28,2.239716053009033
300833,MRK,1973-08-29,2.226463079452514
300834,MRK,1973-08-30,2.1867051124572754
300835,MRK,1973-08-31,2.156886100769043
300836,MRK,1973-09-04,2.1138150691986084
300837,MRK,1973-09-05,2.1105010509490967
300838,MRK,1973-09-06,2.093935966491699
300839,MRK,1973-09-07,2.067430019378662
300840,MRK,1973-09-10,2.0608038902282715
300841,MRK,1973-09-11,2.1270670890808105
300842,MRK,1973-09-12,2.1800780296325684
300843,MRK,1973-09-13,2.226463079452514
300844,MRK,1973-09-14,2.226463079452514
300845,MRK,1973-09-17,2.239716053009033
300846,MRK,1973-09-18,2.213210105895996
300847,MRK,1973-09-19,2.226463079452514
300848,MRK,1973-09-20,2.226463079452514
300849,MRK,1973-09-21,2.199958086013794
300850,MRK,1973-09-24,2.199958086013794
300851,MRK,1973-09-25,2.226463079452514
300852,MRK,1973-09-26,2.1966440677642822
300853,MRK,1973-09-27,2.20327091217041
300854,MRK,1973-09-28,2.170139074325561
300855,MRK,1973-10-01,2.137006998062134
300856,MRK,1973-10-02,2.160198926925659
300857,MRK,1973-10-03,2.206583976745605
300858,MRK,1973-10-04,2.2165238857269287
300859,MRK,1973-10-05,2.2629079818725586
300860,MRK,1973-10-08,2.319231986999512
300861,MRK,1973-10-09,2.3391120433807373
300862,MRK,1973-10-10,2.3225460052490234
300863,MRK,1973-10-11,2.3391120433807373
300864,MRK,1973-10-12,2.3589909076690674
300865,MRK,1973-10-15,2.3324849605560303
300866,MRK,1973-10-16,2.3523640632629395
300867,MRK,1973-10-17,2.365617036819458
300868,MRK,1973-10-18,2.3888089656829834
300869,MRK,1973-10-19,2.365617036819458
300870,MRK,1973-10-22,2.3059799671173096
300871,MRK,1973-10-23,2.3357980251312256
300872,MRK,1973-10-24,2.3324849605560303
300873,MRK,1973-10-25,2.385495901107788
300874,MRK,1973-10-26,2.3689301013946533
300875,MRK,1973-10-29,2.402061939239502
300876,MRK,1973-10-30,2.3523640632629395
300877,MRK,1973-10-31,2.2794740200042725
300878,MRK,1973-11-01,2.2695350646972656
300879,MRK,1973-11-02,2.292726993560791
300880,MRK,1973-11-05,2.276160955429077
300881,MRK,1973-11-06,2.272847890853882
300882,MRK,1973-11-07,2.2861011028289795
300883,MRK,1973-11-08,2.2993528842926025
300884,MRK,1973-11-09,2.319231986999512
300885,MRK,1973-11-12,2.3059799671173096
300886,MRK,1973-11-13,2.378870010375977
300887,MRK,1973-11-14,2.349050998687744
300888,MRK,1973-11-15,2.365617036819458
300889,MRK,1973-11-16,2.3589909076690674
300890,MRK,1973-11-19,2.319231986999512
300891,MRK,1973-11-20,2.309293031692505
300892,MRK,1973-11-21,2.292726993560791
300893,MRK,1973-11-23,2.2595949172973637
300894,MRK,1973-11-26,2.226463079452514
300895,MRK,1973-11-27,2.1966440677642822
300896,MRK,1973-11-28,2.252969026565552
300897,MRK,1973-11-29,2.2794740200042725
300898,MRK,1973-11-30,2.252969026565552
300899,MRK,1973-12-03,2.226463079452514
300900,MRK,1973-12-04,2.233088970184326
300901,MRK,1973-12-05,2.176764965057373
300902,MRK,1973-12-06,2.206583976745605
300903,MRK,1973-12-07,2.213210105895996
300904,MRK,1973-12-10,2.24965500831604
300905,MRK,1973-12-11,2.20327091217041
300906,MRK,1973-12-12,2.176764965057373
300907,MRK,1973-12-13,2.12044095993042
300908,MRK,1973-12-14,2.12044095993042
300909,MRK,1973-12-17,2.153573036193848
300910,MRK,1973-12-18,2.163512945175171
300911,MRK,1973-12-19,2.1800780296325684
300912,MRK,1973-12-20,2.12044095993042
300913,MRK,1973-12-21,2.087308883666992
300914,MRK,1973-12-24,2.0773699283599854
300915,MRK,1973-12-26,2.1303811073303223
300916,MRK,1973-12-27,2.193331003189087
300917,MRK,1973-12-28,2.1734519004821777
300918,MRK,1973-12-31,2.140320062637329
300919,MRK,1974-01-02,2.1303811073303223
300920,MRK,1974-01-03,2.140320062637329
300921,MRK,1974-01-04,2.0442380905151367
300922,MRK,1974-01-07,2.0011661052703857
300923,MRK,1974-01-08,1.9746609926223757
300924,MRK,1974-01-09,1.9349019527435305
300925,MRK,1974-01-10,1.9216500520706177
300926,MRK,1974-01-11,1.9481550455093384
300927,MRK,1974-01-14,1.968034029006958
300928,MRK,1974-01-15,2.0144190788269043
300929,MRK,1974-01-16,2.0342979431152344
300930,MRK,1974-01-17,2.0409250259399414
300931,MRK,1974-01-18,2.0077929496765137
300932,MRK,1974-01-21,2.054177045822144
300933,MRK,1974-01-22,2.093935966491699
300934,MRK,1974-01-23,2.1270670890808105
300935,MRK,1974-01-24,2.1071879863739014
300936,MRK,1974-01-25,2.137006998062134
300937,MRK,1974-01-28,2.093935966491699
300938,MRK,1974-01-29,2.067430019378662
300939,MRK,1974-01-30,2.087308883666992
300940,MRK,1974-01-31,2.0707430839538574
300941,MRK,1974-02-01,2.054177045822144
300942,MRK,1974-02-04,2.0144190788269043
300943,MRK,1974-02-05,2.0011661052703857
300944,MRK,1974-02-06,2.0077929496765137
300945,MRK,1974-02-07,1.9945399761199951
300946,MRK,1974-02-08,1.9713480472564695
300947,MRK,1974-02-11,1.9349019527435305
300948,MRK,1974-02-12,1.9349019527435305
300949,MRK,1974-02-13,1.9216500520706177
300950,MRK,1974-02-14,1.9150229692459104
300951,MRK,1974-02-15,1.9481550455093384
300952,MRK,1974-02-19,2.004478931427002
300953,MRK,1974-02-20,2.0144190788269043
300954,MRK,1974-02-21,2.0906219482421875
300955,MRK,1974-02-22,2.057490110397339
300956,MRK,1974-02-25,2.047550916671753
300957,MRK,1974-02-26,2.067430019378662
300958,MRK,1974-02-27,2.093935966491699
300959,MRK,1974-02-28,2.0806829929351807
300960,MRK,1974-03-01,2.087308883666992
300961,MRK,1974-03-04,2.0773699283599854
300962,MRK,1974-03-05,2.1138150691986084
300963,MRK,1974-03-06,2.12044095993042
300964,MRK,1974-03-07,2.093935966491699
300965,MRK,1974-03-08,2.146946907043457
300966,MRK,1974-03-11,2.160198926925659
300967,MRK,1974-03-12,2.239716053009033
300968,MRK,1974-03-13,2.2695350646972656
300969,MRK,1974-03-14,2.2463419437408447
300970,MRK,1974-03-15,2.24965500831604
300971,MRK,1974-03-18,2.226463079452514
300972,MRK,1974-03-19,2.213210105895996
300973,MRK,1974-03-20,2.20327091217041
300974,MRK,1974-03-21,2.22315001487732
300975,MRK,1974-03-22,2.233088970184326
300976,MRK,1974-03-25,2.256282091140747
300977,MRK,1974-03-26,2.226463079452514
300978,MRK,1974-03-27,2.20327091217041
300979,MRK,1974-03-28,2.166826009750366
300980,MRK,1974-03-29,2.1436328887939453
300981,MRK,1974-04-01,2.140320062637329
300982,MRK,1974-04-02,2.137006998062134
300983,MRK,1974-04-03,2.193331003189087
300984,MRK,1974-04-04,2.160198926925659
300985,MRK,1974-04-05,2.140320062637329
300986,MRK,1974-04-08,2.1171278953552246
300987,MRK,1974-04-09,2.1171278953552246
300988,MRK,1974-04-10,2.12044095993042
300989,MRK,1974-04-11,2.10056209564209
300990,MRK,1974-04-15,2.1105010509490967
300991,MRK,1974-04-16,2.166826009750366
300992,MRK,1974-04-17,2.170139074325561
300993,MRK,1974-04-18,2.1336939334869385
300994,MRK,1974-04-19,2.1336939334869385
300995,MRK,1974-04-22,2.1336939334869385
300996,MRK,1974-04-23,2.1138150691986084
300997,MRK,1974-04-24,2.0806829929351807
300998,MRK,1974-04-25,2.1138150691986084
300999,MRK,1974-04-26,2.0806829929351807
301000,MRK,1974-04-29,2.0906219482421875
301001,MRK,1974-04-30,2.1303811073303223
301002,MRK,1974-05-01,2.1800780296325684
301003,MRK,1974-05-02,2.1734519004821777
301004,MRK,1974-05-03,2.1138150691986084
301005,MRK,1974-05-06,2.1171278953552246
301006,MRK,1974-05-07,2.12044095993042
301007,MRK,1974-05-08,2.12044095993042
301008,MRK,1974-05-09,2.160198926925659
301009,MRK,1974-05-10,2.146946907043457
301010,MRK,1974-05-13,2.160198926925659
301011,MRK,1974-05-14,2.199958086013794
301012,MRK,1974-05-15,2.166826009750366
301013,MRK,1974-05-16,2.1800780296325684
301014,MRK,1974-05-17,2.166826009750366
301015,MRK,1974-05-20,2.170139074325561
301016,MRK,1974-05-21,2.1800780296325684
301017,MRK,1974-05-22,2.166826009750366
301018,MRK,1974-05-23,2.166826009750366
301019,MRK,1974-05-24,2.193331003189087
301020,MRK,1974-05-28,2.2463419437408447
301021,MRK,1974-05-29,2.1734519004821777
301022,MRK,1974-05-30,2.12044095993042
301023,MRK,1974-05-31,2.093935966491699
301024,MRK,1974-06-03,2.1303811073303223
301025,MRK,1974-06-04,2.146946907043457
301026,MRK,1974-06-05,2.166826009750366
301027,MRK,1974-06-06,2.206583976745605
301028,MRK,1974-06-07,2.219836950302124
301029,MRK,1974-06-10,2.226463079452514
301030,MRK,1974-06-11,2.199958086013794
301031,MRK,1974-06-12,2.2430291175842285
301032,MRK,1974-06-13,2.2695350646972656
301033,MRK,1974-06-14,2.229775905609131
301034,MRK,1974-06-17,2.193331003189087
301035,MRK,1974-06-18,2.1734519004821777
301036,MRK,1974-06-19,2.176764965057373
301037,MRK,1974-06-20,2.1800780296325684
301038,MRK,1974-06-21,2.1734519004821777
301039,MRK,1974-06-24,2.1734519004821777
301040,MRK,1974-06-25,2.1867051124572754
301041,MRK,1974-06-26,2.1502599716186523
301042,MRK,1974-06-27,2.1237540245056152
301043,MRK,1974-06-28,2.0806829929351807
301044,MRK,1974-07-01,2.10056209564209
301045,MRK,1974-07-02,2.0409250259399414
301046,MRK,1974-07-03,2.054177045822144
301047,MRK,1974-07-05,2.021044969558716
301048,MRK,1974-07-08,2.0177319049835205
301049,MRK,1974-07-09,2.0243589878082275
301050,MRK,1974-07-10,1.9879130125045776
301051,MRK,1974-07-11,2.0077929496765137
301052,MRK,1974-07-12,2.0442380905151367
301053,MRK,1974-07-15,2.0409250259399414
301054,MRK,1974-07-16,2.011106014251709
301055,MRK,1974-07-17,2.0077929496765137
301056,MRK,1974-07-18,2.054177045822144
301057,MRK,1974-07-19,2.087308883666992
301058,MRK,1974-07-22,2.027672052383423
301059,MRK,1974-07-23,2.0144190788269043
301060,MRK,1974-07-24,1.9481550455093384
301061,MRK,1974-07-25,1.9216500520706177
301062,MRK,1974-07-26,1.8785779476165767
301063,MRK,1974-07-29,1.8189409971237185
301064,MRK,1974-07-30,1.7626169919967651
301065,MRK,1974-07-31,1.7758690118789673
301066,MRK,1974-08-01,1.7824959754943848
301067,MRK,1974-08-02,1.7261719703674316
301068,MRK,1974-08-05,1.7327979803085327
301069,MRK,1974-08-06,1.7891219854354858
301070,MRK,1974-08-07,1.828879952430725
301071,MRK,1974-08-08,1.7692430019378662
301072,MRK,1974-08-09,1.7394239902496338
301073,MRK,1974-08-12,1.736111044883728
301074,MRK,1974-08-13,1.6897259950637815
301075,MRK,1974-08-14,1.6234630346298218
301076,MRK,1974-08-15,1.636715054512024
301077,MRK,1974-08-16,1.590330958366394
301078,MRK,1974-08-19,1.55388605594635
301079,MRK,1974-08-20,1.563825011253357
301080,MRK,1974-08-21,1.5605119466781616
301081,MRK,1974-08-22,1.5505729913711548
301082,MRK,1974-08-23,1.5273799896240234
301083,MRK,1974-08-26,1.563825011253357
301084,MRK,1974-08-27,1.5671379566192627
301085,MRK,1974-08-28,1.5737650394439695
301086,MRK,1974-08-29,1.613523006439209
301087,MRK,1974-08-30,1.6830999851226809
301088,MRK,1974-09-03,1.6234630346298218
301089,MRK,1974-09-04,1.5969569683074951
301090,MRK,1974-09-05,1.6433420181274414
301091,MRK,1974-09-06,1.6433420181274414
301092,MRK,1974-09-09,1.5870180130004885
301093,MRK,1974-09-10,1.5505729913711548
301094,MRK,1974-09-11,1.5439460277557373
301095,MRK,1974-09-12,1.38822603225708
301096,MRK,1974-09-13,1.2987699508666992
301097,MRK,1974-09-16,1.3716599941253662
301098,MRK,1974-09-17,1.4677430391311646
301099,MRK,1974-09-18,1.4843089580535889
301100,MRK,1974-09-19,1.557199001312256
301101,MRK,1974-09-20,1.5273799896240234
301102,MRK,1974-09-23,1.4710559844970703
301103,MRK,1974-09-24,1.4279849529266355
301104,MRK,1974-09-25,1.4346109628677368
301105,MRK,1974-09-26,1.4246710538864136
301106,MRK,1974-09-27,1.3517810106277466
301107,MRK,1974-09-30,1.331902027130127
301108,MRK,1974-10-01,1.325276017189026
301109,MRK,1974-10-02,1.3285889625549316
301110,MRK,1974-10-03,1.3219619989395142
301111,MRK,1974-10-04,1.3517810106277466
301112,MRK,1974-10-07,1.4114190340042114
301113,MRK,1974-10-08,1.38822603225708
301114,MRK,1974-10-09,1.4677430391311646
301115,MRK,1974-10-10,1.5174410343170166
301116,MRK,1974-10-11,1.5770779848098757
301117,MRK,1974-10-14,1.606896996498108
301118,MRK,1974-10-15,1.6300890445709229
301119,MRK,1974-10-16,1.5704519748687744
301120,MRK,1974-10-17,1.5505729913711548
301121,MRK,1974-10-18,1.5704519748687744
301122,MRK,1974-10-21,1.6764739751815796
301123,MRK,1974-10-22,1.6764739751815796
301124,MRK,1974-10-23,1.6168359518051147
301125,MRK,1974-10-24,1.6234630346298218
301126,MRK,1974-10-25,1.5671379566192627
301127,MRK,1974-10-28,1.5969569683074951
301128,MRK,1974-10-29,1.709606051445007
301129,MRK,1974-10-30,1.7626169919967651
301130,MRK,1974-10-31,1.7493640184402466
301131,MRK,1974-11-01,1.736111044883728
301132,MRK,1974-11-04,1.6897259950637815
301133,MRK,1974-11-05,1.7990620136260986
301134,MRK,1974-11-06,1.795748949050903
301135,MRK,1974-11-07,1.8686389923095703
301136,MRK,1974-11-08,1.88851797580719
301137,MRK,1974-11-11,1.9017709493637085
301138,MRK,1974-11-12,1.8785779476165767
301139,MRK,1974-11-13,1.8421330451965328
301140,MRK,1974-11-14,1.8023749589920044
301141,MRK,1974-11-15,1.72285795211792
301142,MRK,1974-11-18,1.6300890445709229
301143,MRK,1974-11-19,1.6002700328826904
301144,MRK,1974-11-20,1.6102099418640137
301145,MRK,1974-11-21,1.679787039756775
301146,MRK,1974-11-22,1.709606051445007
301147,MRK,1974-11-25,1.7493640184402466
301148,MRK,1974-11-26,1.7460509538650513
301149,MRK,1974-11-27,1.7891219854354858
301150,MRK,1974-11-29,1.8156280517578125
301151,MRK,1974-12-02,1.7394239902496338
301152,MRK,1974-12-03,1.6996660232543943
301153,MRK,1974-12-04,1.7327979803085327
301154,MRK,1974-12-05,1.669847011566162
301155,MRK,1974-12-06,1.603584051132202
301156,MRK,1974-12-09,1.669847011566162
301157,MRK,1974-12-10,1.729485034942627
301158,MRK,1974-12-11,1.7758690118789673
301159,MRK,1974-12-12,1.7559900283813477
301160,MRK,1974-12-13,1.7659300565719604
301161,MRK,1974-12-16,1.742737054824829
301162,MRK,1974-12-17,1.7758690118789673
301163,MRK,1974-12-18,1.7758690118789673
301164,MRK,1974-12-19,1.7692430019378662
301165,MRK,1974-12-20,1.7626169919967651
301166,MRK,1974-12-23,1.7692430019378662
301167,MRK,1974-12-24,1.7891219854354858
301168,MRK,1974-12-26,1.742737054824829
301169,MRK,1974-12-27,1.6963529586791992
301170,MRK,1974-12-30,1.6897259950637815
301171,MRK,1974-12-31,1.7593029737472534
301172,MRK,1975-01-02,1.7824959754943848
301173,MRK,1975-01-03,1.7924350500106812
301174,MRK,1975-01-06,1.7924350500106812
301175,MRK,1975-01-07,1.7559900283813477
301176,MRK,1975-01-08,1.729485034942627
301177,MRK,1975-01-09,1.6963529586791992
301178,MRK,1975-01-10,1.686413049697876
301179,MRK,1975-01-13,1.6665339469909668
301180,MRK,1975-01-14,1.6300890445709229
301181,MRK,1975-01-15,1.636715054512024
301182,MRK,1975-01-16,1.6300890445709229
301183,MRK,1975-01-17,1.5605119466781616
301184,MRK,1975-01-20,1.557199001312256
301185,MRK,1975-01-21,1.5605119466781616
301186,MRK,1975-01-22,1.6267759799957275
301187,MRK,1975-01-23,1.6267759799957275
301188,MRK,1975-01-24,1.6499680280685425
301189,MRK,1975-01-27,1.7062920331954956
301190,MRK,1975-01-28,1.686413049697876
301191,MRK,1975-01-29,1.742737054824829
301192,MRK,1975-01-30,1.6930400133132937
301193,MRK,1975-01-31,1.6830999851226809
301194,MRK,1975-02-03,1.7162319421768188
301195,MRK,1975-02-04,1.7692430019378662
301196,MRK,1975-02-05,1.845445990562439
301197,MRK,1975-02-06,1.838819980621338
301198,MRK,1975-02-07,1.8620120286941528
301199,MRK,1975-02-10,1.8620120286941528
301200,MRK,1975-02-11,1.855386018753052
301201,MRK,1975-02-12,1.9183369874954224
301202,MRK,1975-02-13,1.9349019527435305
301203,MRK,1975-02-14,1.9713480472564695
301204,MRK,1975-02-18,1.9282759428024288
301205,MRK,1975-02-19,1.9349019527435305
301206,MRK,1975-02-20,1.9481550455093384
301207,MRK,1975-02-21,1.9779740571975708
301208,MRK,1975-02-24,1.961408019065857
301209,MRK,1975-02-25,1.9349019527435305
301210,MRK,1975-02-26,1.954782009124756
301211,MRK,1975-02-27,1.961408019065857
301212,MRK,1975-02-28,1.9879130125045776
301213,MRK,1975-03-03,2.0144190788269043
301214,MRK,1975-03-04,2.0243589878082275
301215,MRK,1975-03-05,2.0342979431152344
301216,MRK,1975-03-06,2.0342979431152344
301217,MRK,1975-03-07,2.0608038902282715
301218,MRK,1975-03-10,2.0409250259399414
301219,MRK,1975-03-11,2.0243589878082275
301220,MRK,1975-03-12,2.021044969558716
301221,MRK,1975-03-13,1.9879130125045776
301222,MRK,1975-03-14,2.0011661052703857
301223,MRK,1975-03-17,2.0773699283599854
301224,MRK,1975-03-18,2.067430019378662
301225,MRK,1975-03-19,2.0608038902282715
301226,MRK,1975-03-20,2.0342979431152344
301227,MRK,1975-03-21,2.054177045822144
301228,MRK,1975-03-24,2.0011661052703857
301229,MRK,1975-03-25,1.9879130125045776
301230,MRK,1975-03-26,2.0342979431152344
301231,MRK,1975-03-27,2.0442380905151367
301232,MRK,1975-03-31,2.0077929496765137
301233,MRK,1975-04-01,1.954782009124756
301234,MRK,1975-04-02,1.951467990875244
301235,MRK,1975-04-03,1.9083969593048096
301236,MRK,1975-04-04,1.8586989641189573
301237,MRK,1975-04-07,1.855386018753052
301238,MRK,1975-04-08,1.88851797580719
301239,MRK,1975-04-09,1.961408019065857
301240,MRK,1975-04-10,1.9746609926223757
301241,MRK,1975-04-11,1.9713480472564695
301242,MRK,1975-04-14,1.9879130125045776
301243,MRK,1975-04-15,2.0144190788269043
301244,MRK,1975-04-16,1.968034029006958
301245,MRK,1975-04-17,2.027672052383423
301246,MRK,1975-04-18,2.0077929496765137
301247,MRK,1975-04-21,1.9978530406951904
301248,MRK,1975-04-22,2.0144190788269043
301249,MRK,1975-04-23,1.9879130125045776
301250,MRK,1975-04-24,1.9481550455093384
301251,MRK,1975-04-25,1.9415290355682373
301252,MRK,1975-04-28,1.9282759428024288
301253,MRK,1975-04-29,1.961408019065857
301254,MRK,1975-04-30,2.0773699283599854
301255,MRK,1975-05-01,2.021044969558716
301256,MRK,1975-05-02,2.027672052383423
301257,MRK,1975-05-05,2.021044969558716
301258,MRK,1975-05-06,2.067430019378662
301259,MRK,1975-05-07,2.067430019378662
301260,MRK,1975-05-08,2.0608038902282715
301261,MRK,1975-05-09,2.1171278953552246
301262,MRK,1975-05-12,2.1800780296325684
301263,MRK,1975-05-13,2.209897041320801
301264,MRK,1975-05-14,2.213210105895996
301265,MRK,1975-05-15,2.199958086013794
301266,MRK,1975-05-16,2.1966440677642822
301267,MRK,1975-05-19,2.18339204788208
301268,MRK,1975-05-20,2.1800780296325684
301269,MRK,1975-05-21,2.1502599716186523
301270,MRK,1975-05-22,2.170139074325561
301271,MRK,1975-05-23,2.18339204788208
301272,MRK,1975-05-27,2.1800780296325684
301273,MRK,1975-05-28,2.170139074325561
301274,MRK,1975-05-29,2.170139074325561
301275,MRK,1975-05-30,2.193331003189087
301276,MRK,1975-06-02,2.2463419437408447
301277,MRK,1975-06-03,2.24965500831604
301278,MRK,1975-06-04,2.266221046447754
301279,MRK,1975-06-05,2.2463419437408447
301280,MRK,1975-06-06,2.252969026565552
301281,MRK,1975-06-09,2.213210105895996
301282,MRK,1975-06-10,2.1800780296325684
301283,MRK,1975-06-11,2.18339204788208
301284,MRK,1975-06-12,2.160198926925659
301285,MRK,1975-06-13,2.153573036193848
301286,MRK,1975-06-16,2.146946907043457
301287,MRK,1975-06-17,2.1237540245056152
301288,MRK,1975-06-18,2.1303811073303223
301289,MRK,1975-06-19,2.146946907043457
301290,MRK,1975-06-20,2.199958086013794
301291,MRK,1975-06-23,2.206583976745605
301292,MRK,1975-06-24,2.199958086013794
301293,MRK,1975-06-25,2.219836950302124
301294,MRK,1975-06-26,2.219836950302124
301295,MRK,1975-06-27,2.24965500831604
301296,MRK,1975-06-30,2.252969026565552
301297,MRK,1975-07-01,2.2430291175842285
301298,MRK,1975-07-02,2.226463079452514
301299,MRK,1975-07-03,2.236402988433838
301300,MRK,1975-07-07,2.199958086013794
301301,MRK,1975-07-08,2.1966440677642822
301302,MRK,1975-07-09,2.1867051124572754
301303,MRK,1975-07-10,2.137006998062134
301304,MRK,1975-07-11,2.140320062637329
301305,MRK,1975-07-14,2.156886100769043
301306,MRK,1975-07-15,2.12044095993042
301307,MRK,1975-07-16,2.1071879863739014
301308,MRK,1975-07-17,2.083996057510376
301309,MRK,1975-07-18,2.064116954803467
301310,MRK,1975-07-21,2.064116954803467
301311,MRK,1975-07-22,2.0806829929351807
301312,MRK,1975-07-23,2.0608038902282715
301313,MRK,1975-07-24,2.0806829929351807
301314,MRK,1975-07-25,2.0608038902282715
301315,MRK,1975-07-28,2.027672052383423
301316,MRK,1975-07-29,1.9845999479293823
301317,MRK,1975-07-30,2.0011661052703857
301318,MRK,1975-07-31,1.9912270307540891
301319,MRK,1975-08-01,1.9812870025634768
301320,MRK,1975-08-04,1.954782009124756
301321,MRK,1975-08-05,1.8752650022506716
301322,MRK,1975-08-06,1.845445990562439
301323,MRK,1975-08-07,1.8620120286941528
301324,MRK,1975-08-08,1.855386018753052
301325,MRK,1975-08-11,1.8984570503234863
301326,MRK,1975-08-12,1.905084013938904
301327,MRK,1975-08-13,1.8686389923095703
301328,MRK,1975-08-14,1.8719520568847656
301329,MRK,1975-08-15,1.8984570503234863
301330,MRK,1975-08-18,1.88851797580719
301331,MRK,1975-08-19,1.855386018753052
301332,MRK,1975-08-20,1.8421330451965328
301333,MRK,1975-08-21,1.822253942489624
301334,MRK,1975-08-22,1.8255670070648196
301335,MRK,1975-08-25,1.8686389923095703
301336,MRK,1975-08-26,1.828879952430725
301337,MRK,1975-08-27,1.848760008811951
301338,MRK,1975-08-28,1.8752650022506716
301339,MRK,1975-08-29,1.8620120286941528
301340,MRK,1975-09-02,1.848760008811951
301341,MRK,1975-09-03,1.8321939706802368
301342,MRK,1975-09-04,1.848760008811951
301343,MRK,1975-09-05,1.8255670070648196
301344,MRK,1975-09-08,1.828879952430725
301345,MRK,1975-09-09,1.7891219854354858
301346,MRK,1975-09-10,1.7692430019378662
301347,MRK,1975-09-11,1.7692430019378662
301348,MRK,1975-09-12,1.7692430019378662
301349,MRK,1975-09-15,1.772555947303772
301350,MRK,1975-09-16,1.7493640184402466
301351,MRK,1975-09-17,1.772555947303772
301352,MRK,1975-09-18,1.8090009689331052
301353,MRK,1975-09-19,1.8752650022506716
301354,MRK,1975-09-22,1.8056880235672
301355,MRK,1975-09-23,1.7493640184402466
301356,MRK,1975-09-24,1.7526769638061523
301357,MRK,1975-09-25,1.742737054824829
301358,MRK,1975-09-26,1.8818910121917725
301359,MRK,1975-09-29,1.8156280517578125
301360,MRK,1975-09-30,1.8056880235672
301361,MRK,1975-10-01,1.8156280517578125
301362,MRK,1975-10-02,1.8653249740600584
301363,MRK,1975-10-03,1.9415290355682373
301364,MRK,1975-10-06,1.9779740571975708
301365,MRK,1975-10-07,1.951467990875244
301366,MRK,1975-10-08,1.9779740571975708
301367,MRK,1975-10-09,1.9945399761199951
301368,MRK,1975-10-10,1.954782009124756
301369,MRK,1975-10-13,2.0077929496765137
301370,MRK,1975-10-14,2.0144190788269043
301371,MRK,1975-10-15,1.9978530406951904
301372,MRK,1975-10-16,2.0144190788269043
301373,MRK,1975-10-17,2.0342979431152344
301374,MRK,1975-10-20,2.067430019378662
301375,MRK,1975-10-21,2.047550916671753
301376,MRK,1975-10-22,2.027672052383423
301377,MRK,1975-10-23,2.0376110076904297
301378,MRK,1975-10-24,1.9978530406951904
301379,MRK,1975-10-27,1.9978530406951904
301380,MRK,1975-10-28,2.027672052383423
301381,MRK,1975-10-29,2.0077929496765137
301382,MRK,1975-10-30,1.9812870025634768
301383,MRK,1975-10-31,1.9845999479293823
301384,MRK,1975-11-03,1.9580949544906616
301385,MRK,1975-11-04,1.9812870025634768
301386,MRK,1975-11-05,1.9945399761199951
301387,MRK,1975-11-06,2.004478931427002
301388,MRK,1975-11-07,2.0077929496765137
301389,MRK,1975-11-10,2.0342979431152344
301390,MRK,1975-11-11,2.047550916671753
301391,MRK,1975-11-12,2.087308883666992
301392,MRK,1975-11-13,2.0906219482421875
301393,MRK,1975-11-14,2.0740559101104736
301394,MRK,1975-11-17,2.087308883666992
301395,MRK,1975-11-18,2.087308883666992
301396,MRK,1975-11-19,2.064116954803467
301397,MRK,1975-11-20,2.0707430839538574
301398,MRK,1975-11-21,2.0608038902282715
301399,MRK,1975-11-24,2.0806829929351807
301400,MRK,1975-11-25,2.0972490310668945
301401,MRK,1975-11-26,2.093935966491699
301402,MRK,1975-11-28,2.093935966491699
301403,MRK,1975-12-01,2.087308883666992
301404,MRK,1975-12-02,2.054177045822144
301405,MRK,1975-12-03,2.0376110076904297
301406,MRK,1975-12-04,2.0177319049835205
301407,MRK,1975-12-05,1.9912270307540891
301408,MRK,1975-12-08,1.9945399761199951
301409,MRK,1975-12-09,2.0077929496765137
301410,MRK,1975-12-10,2.0243589878082275
301411,MRK,1975-12-11,2.0177319049835205
301412,MRK,1975-12-12,2.0011661052703857
301413,MRK,1975-12-15,2.011106014251709
301414,MRK,1975-12-16,2.0243589878082275
301415,MRK,1975-12-17,1.9282759428024288
301416,MRK,1975-12-18,1.8520729541778564
301417,MRK,1975-12-19,1.855386018753052
301418,MRK,1975-12-22,1.8719520568847656
301419,MRK,1975-12-23,1.895143985748291
301420,MRK,1975-12-24,1.88851797580719
301421,MRK,1975-12-26,1.8984570503234863
301422,MRK,1975-12-29,1.8653249740600584
301423,MRK,1975-12-30,1.8421330451965328
301424,MRK,1975-12-31,1.835507035255432
301425,MRK,1976-01-02,1.845445990562439
301426,MRK,1976-01-05,1.855386018753052
301427,MRK,1976-01-06,1.8620120286941528
301428,MRK,1976-01-07,1.88851797580719
301429,MRK,1976-01-08,1.8984570503234863
301430,MRK,1976-01-09,1.8785779476165767
301431,MRK,1976-01-12,1.9117100238800049
301432,MRK,1976-01-13,1.9349019527435305
301433,MRK,1976-01-14,1.895143985748291
301434,MRK,1976-01-15,1.8321939706802368
301435,MRK,1976-01-16,1.822253942489624
301436,MRK,1976-01-19,1.7824959754943848
301437,MRK,1976-01-20,1.795748949050903
301438,MRK,1976-01-21,1.7559900283813477
301439,MRK,1976-01-22,1.736111044883728
301440,MRK,1976-01-23,1.8123140335083008
301441,MRK,1976-01-26,1.8620120286941528
301442,MRK,1976-01-27,1.8620120286941528
301443,MRK,1976-01-28,1.845445990562439
301444,MRK,1976-01-29,1.8918310403823853
301445,MRK,1976-01-30,1.9216500520706177
301446,MRK,1976-02-02,1.9249629974365237
301447,MRK,1976-02-03,1.9580949544906616
301448,MRK,1976-02-04,1.968034029006958
301449,MRK,1976-02-05,1.9216500520706177
301450,MRK,1976-02-06,1.9083969593048096
301451,MRK,1976-02-09,1.905084013938904
301452,MRK,1976-02-10,1.9183369874954224
301453,MRK,1976-02-11,1.9150229692459104
301454,MRK,1976-02-12,1.9017709493637085
301455,MRK,1976-02-13,1.8785779476165767
301456,MRK,1976-02-17,1.8620120286941528
301457,MRK,1976-02-18,1.848760008811951
301458,MRK,1976-02-19,1.855386018753052
301459,MRK,1976-02-20,1.8520729541778564
301460,MRK,1976-02-23,1.828879952430725
301461,MRK,1976-02-24,1.8255670070648196
301462,MRK,1976-02-25,1.8090009689331052
301463,MRK,1976-02-26,1.7924350500106812
301464,MRK,1976-02-27,1.7891219854354858
301465,MRK,1976-03-01,1.7891219854354858
301466,MRK,1976-03-02,1.7891219854354858
301467,MRK,1976-03-03,1.7891219854354858
301468,MRK,1976-03-04,1.7824959754943848
301469,MRK,1976-03-05,1.7924350500106812
301470,MRK,1976-03-08,1.835507035255432
301471,MRK,1976-03-09,1.8421330451965328
301472,MRK,1976-03-10,1.8421330451965328
301473,MRK,1976-03-11,1.828879952430725
301474,MRK,1976-03-12,1.8023749589920044
301475,MRK,1976-03-15,1.7824959754943848
301476,MRK,1976-03-16,1.845445990562439
301477,MRK,1976-03-17,1.855386018753052
301478,MRK,1976-03-18,1.8421330451965328
301479,MRK,1976-03-19,1.8719520568847656
301480,MRK,1976-03-22,1.8984570503234863
301481,MRK,1976-03-23,1.961408019065857
301482,MRK,1976-03-24,1.9879130125045776
301483,MRK,1976-03-25,1.9746609926223757
301484,MRK,1976-03-26,1.9713480472564695
301485,MRK,1976-03-29,1.9713480472564695
301486,MRK,1976-03-30,1.9713480472564695
301487,MRK,1976-03-31,1.9746609926223757
301488,MRK,1976-04-01,1.9580949544906616
301489,MRK,1976-04-02,1.9580949544906616
301490,MRK,1976-04-05,1.9779740571975708
301491,MRK,1976-04-06,1.9879130125045776
301492,MRK,1976-04-07,1.951467990875244
301493,MRK,1976-04-08,1.9315890073776243
301494,MRK,1976-04-09,1.9150229692459104
301495,MRK,1976-04-12,1.885205030441284
301496,MRK,1976-04-13,1.9083969593048096
301497,MRK,1976-04-14,1.8719520568847656
301498,MRK,1976-04-15,1.9017709493637085
301499,MRK,1976-04-19,1.9249629974365237
301500,MRK,1976-04-20,1.9945399761199951
301501,MRK,1976-04-21,1.9912270307540891
301502,MRK,1976-04-22,1.9746609926223757
301503,MRK,1976-04-23,1.9812870025634768
301504,MRK,1976-04-26,1.961408019065857
301505,MRK,1976-04-27,1.9481550455093384
301506,MRK,1976-04-28,1.9481550455093384
301507,MRK,1976-04-29,1.9415290355682373
301508,MRK,1976-04-30,1.9117100238800049
301509,MRK,1976-05-03,1.9183369874954224
301510,MRK,1976-05-04,1.968034029006958
301511,MRK,1976-05-05,1.954782009124756
301512,MRK,1976-05-06,1.968034029006958
301513,MRK,1976-05-07,1.968034029006958
301514,MRK,1976-05-10,1.9945399761199951
301515,MRK,1976-05-11,1.9812870025634768
301516,MRK,1976-05-12,1.9945399761199951
301517,MRK,1976-05-13,1.9746609926223757
301518,MRK,1976-05-14,1.951467990875244
301519,MRK,1976-05-17,1.9349019527435305
301520,MRK,1976-05-18,1.905084013938904
301521,MRK,1976-05-19,1.9183369874954224
301522,MRK,1976-05-20,1.9083969593048096
301523,MRK,1976-05-21,1.8984570503234863
301524,MRK,1976-05-24,1.895143985748291
301525,MRK,1976-05-25,1.8752650022506716
301526,MRK,1976-05-26,1.855386018753052
301527,MRK,1976-05-27,1.8586989641189573
301528,MRK,1976-05-28,1.855386018753052
301529,MRK,1976-06-01,1.828879952430725
301530,MRK,1976-06-02,1.8255670070648196
301531,MRK,1976-06-03,1.8023749589920044
301532,MRK,1976-06-04,1.7758690118789673
301533,MRK,1976-06-07,1.772555947303772
301534,MRK,1976-06-08,1.779183030128479
301535,MRK,1976-06-09,1.7824959754943848
301536,MRK,1976-06-10,1.7891219854354858
301537,MRK,1976-06-11,1.835507035255432
301538,MRK,1976-06-14,1.8255670070648196
301539,MRK,1976-06-15,1.8123140335083008
301540,MRK,1976-06-16,1.8189409971237185
301541,MRK,1976-06-17,1.8321939706802368
301542,MRK,1976-06-18,1.8520729541778564
301543,MRK,1976-06-21,1.8620120286941528
301544,MRK,1976-06-22,1.8421330451965328
301545,MRK,1976-06-23,1.828879952430725
301546,MRK,1976-06-24,1.8189409971237185
301547,MRK,1976-06-25,1.822253942489624
301548,MRK,1976-06-28,1.838819980621338
301549,MRK,1976-06-29,1.8719520568847656
301550,MRK,1976-06-30,1.9083969593048096
301551,MRK,1976-07-01,1.9481550455093384
301552,MRK,1976-07-02,1.9580949544906616
301553,MRK,1976-07-06,1.9580949544906616
301554,MRK,1976-07-07,1.9647209644317627
301555,MRK,1976-07-08,1.9481550455093384
301556,MRK,1976-07-09,1.961408019065857
301557,MRK,1976-07-12,1.9713480472564695
301558,MRK,1976-07-13,1.951467990875244
301559,MRK,1976-07-14,1.961408019065857
301560,MRK,1976-07-15,1.954782009124756
301561,MRK,1976-07-16,1.9150229692459104
301562,MRK,1976-07-19,1.9017709493637085
301563,MRK,1976-07-20,1.8752650022506716
301564,MRK,1976-07-21,1.8586989641189573
301565,MRK,1976-07-22,1.845445990562439
301566,MRK,1976-07-23,1.8520729541778564
301567,MRK,1976-07-26,1.848760008811951
301568,MRK,1976-07-27,1.8520729541778564
301569,MRK,1976-07-28,1.8520729541778564
301570,MRK,1976-07-29,1.838819980621338
301571,MRK,1976-07-30,1.855386018753052
301572,MRK,1976-08-02,1.855386018753052
301573,MRK,1976-08-03,1.8918310403823853
301574,MRK,1976-08-04,1.88851797580719
301575,MRK,1976-08-05,1.88851797580719
301576,MRK,1976-08-06,1.905084013938904
301577,MRK,1976-08-09,1.895143985748291
301578,MRK,1976-08-10,1.9150229692459104
301579,MRK,1976-08-11,1.9150229692459104
301580,MRK,1976-08-12,1.9150229692459104
301581,MRK,1976-08-13,1.9216500520706177
301582,MRK,1976-08-16,1.951467990875244
301583,MRK,1976-08-17,1.954782009124756
301584,MRK,1976-08-18,1.954782009124756
301585,MRK,1976-08-19,1.9249629974365237
301586,MRK,1976-08-20,1.905084013938904
301587,MRK,1976-08-23,1.895143985748291
301588,MRK,1976-08-24,1.8984570503234863
301589,MRK,1976-08-25,1.9117100238800049
301590,MRK,1976-08-26,1.905084013938904
301591,MRK,1976-08-27,1.9083969593048096
301592,MRK,1976-08-30,1.9216500520706177
301593,MRK,1976-08-31,1.9349019527435305
301594,MRK,1976-09-01,1.9845999479293823
301595,MRK,1976-09-02,1.9812870025634768
301596,MRK,1976-09-03,2.0011661052703857
301597,MRK,1976-09-07,2.0243589878082275
301598,MRK,1976-09-08,2.021044969558716
301599,MRK,1976-09-09,2.021044969558716
301600,MRK,1976-09-10,2.0376110076904297
301601,MRK,1976-09-13,2.0342979431152344
301602,MRK,1976-09-14,2.030985116958618
301603,MRK,1976-09-15,2.0409250259399414
301604,MRK,1976-09-16,2.067430019378662
301605,MRK,1976-09-17,2.087308883666992
301606,MRK,1976-09-20,2.087308883666992
301607,MRK,1976-09-21,2.1303811073303223
301608,MRK,1976-09-22,2.1270670890808105
301609,MRK,1976-09-23,2.1138150691986084
301610,MRK,1976-09-24,2.1071879863739014
301611,MRK,1976-09-27,2.1071879863739014
301612,MRK,1976-09-28,2.093935966491699
301613,MRK,1976-09-29,2.064116954803467
301614,MRK,1976-09-30,2.0773699283599854
301615,MRK,1976-10-01,2.027672052383423
301616,MRK,1976-10-04,2.021044969558716
301617,MRK,1976-10-05,2.0011661052703857
301618,MRK,1976-10-06,2.0077929496765137
301619,MRK,1976-10-07,2.054177045822144
301620,MRK,1976-10-08,2.0342979431152344
301621,MRK,1976-10-11,2.0011661052703857
301622,MRK,1976-10-12,2.004478931427002
301623,MRK,1976-10-13,2.0342979431152344
301624,MRK,1976-10-14,2.0011661052703857
301625,MRK,1976-10-15,2.0011661052703857
301626,MRK,1976-10-18,1.9978530406951904
301627,MRK,1976-10-19,1.9812870025634768
301628,MRK,1976-10-20,1.9647209644317627
301629,MRK,1976-10-21,1.9713480472564695
301630,MRK,1976-10-22,1.9481550455093384
301631,MRK,1976-10-25,1.9315890073776243
301632,MRK,1976-10-26,1.9249629974365237
301633,MRK,1976-10-27,1.9349019527435305
301634,MRK,1976-10-28,1.951467990875244
301635,MRK,1976-10-29,1.9978530406951904
301636,MRK,1976-11-01,1.9746609926223757
301637,MRK,1976-11-03,1.944841980934143
301638,MRK,1976-11-04,1.9481550455093384
301639,MRK,1976-11-05,1.905084013938904
301640,MRK,1976-11-08,1.8719520568847656
301641,MRK,1976-11-09,1.855386018753052
301642,MRK,1976-11-10,1.848760008811951
301643,MRK,1976-11-11,1.845445990562439
301644,MRK,1976-11-12,1.835507035255432
301645,MRK,1976-11-15,1.8686389923095703
301646,MRK,1976-11-16,1.8421330451965328
301647,MRK,1976-11-17,1.828879952430725
301648,MRK,1976-11-18,1.8056880235672
301649,MRK,1976-11-19,1.7626169919967651
301650,MRK,1976-11-22,1.7990620136260986
301651,MRK,1976-11-23,1.7758690118789673
301652,MRK,1976-11-24,1.7593029737472534
301653,MRK,1976-11-26,1.7460509538650513
301654,MRK,1976-11-29,1.72285795211792
301655,MRK,1976-11-30,1.6963529586791992
301656,MRK,1976-12-01,1.6897259950637815
301657,MRK,1976-12-02,1.669847011566162
301658,MRK,1976-12-03,1.72285795211792
301659,MRK,1976-12-06,1.7758690118789673
301660,MRK,1976-12-07,1.742737054824829
301661,MRK,1976-12-08,1.7626169919967651
301662,MRK,1976-12-09,1.7559900283813477
301663,MRK,1976-12-10,1.7460509538650513
301664,MRK,1976-12-13,1.7162319421768188
301665,MRK,1976-12-14,1.7559900283813477
301666,MRK,1976-12-15,1.7526769638061523
301667,MRK,1976-12-16,1.7493640184402466
301668,MRK,1976-12-17,1.7659300565719604
301669,MRK,1976-12-20,1.7559900283813477
301670,MRK,1976-12-21,1.7891219854354858
301671,MRK,1976-12-22,1.7924350500106812
301672,MRK,1976-12-23,1.779183030128479
301673,MRK,1976-12-27,1.7924350500106812
301674,MRK,1976-12-28,1.78580904006958
301675,MRK,1976-12-29,1.795748949050903
301676,MRK,1976-12-30,1.8056880235672
301677,MRK,1976-12-31,1.8056880235672
301678,MRK,1977-01-03,1.7758690118789673
301679,MRK,1977-01-04,1.7559900283813477
301680,MRK,1977-01-05,1.7394239902496338
301681,MRK,1977-01-06,1.7626169919967651
301682,MRK,1977-01-07,1.7692430019378662
301683,MRK,1977-01-10,1.7692430019378662
301684,MRK,1977-01-11,1.7493640184402466
301685,MRK,1977-01-12,1.7394239902496338
301686,MRK,1977-01-13,1.7493640184402466
301687,MRK,1977-01-14,1.7195450067520142
301688,MRK,1977-01-17,1.6963529586791992
301689,MRK,1977-01-18,1.6930400133132937
301690,MRK,1977-01-19,1.7029789686203003
301691,MRK,1977-01-20,1.640028953552246
301692,MRK,1977-01-21,1.6466549634933472
301693,MRK,1977-01-24,1.603584051132202
301694,MRK,1977-01-25,1.5770779848098757
301695,MRK,1977-01-26,1.563825011253357
301696,MRK,1977-01-27,1.5671379566192627
301697,MRK,1977-01-28,1.5108139514923096
301698,MRK,1977-01-31,1.534006953239441
301699,MRK,1977-02-01,1.5505729913711548
301700,MRK,1977-02-02,1.5605119466781616
301701,MRK,1977-02-03,1.563825011253357
301702,MRK,1977-02-04,1.563825011253357
301703,MRK,1977-02-07,1.5770779848098757
301704,MRK,1977-02-08,1.5704519748687744
301705,MRK,1977-02-09,1.5704519748687744
301706,MRK,1977-02-10,1.5704519748687744
301707,MRK,1977-02-11,1.5605119466781616
301708,MRK,1977-02-14,1.547258973121643
301709,MRK,1977-02-15,1.5505729913711548
301710,MRK,1977-02-16,1.5373200178146362
301711,MRK,1977-02-17,1.5141270160675049
301712,MRK,1977-02-18,1.5273799896240234
301713,MRK,1977-02-22,1.5505729913711548
301714,MRK,1977-02-23,1.5373200178146362
301715,MRK,1977-02-24,1.5008749961853027
301716,MRK,1977-02-25,1.49093496799469
301717,MRK,1977-02-28,1.4876220226287842
301718,MRK,1977-03-01,1.480996012687683
301719,MRK,1977-03-02,1.497560977935791
301720,MRK,1977-03-03,1.5207539796829224
301721,MRK,1977-03-04,1.534006953239441
301722,MRK,1977-03-07,1.5373200178146362
301723,MRK,1977-03-08,1.5273799896240234
301724,MRK,1977-03-09,1.5240670442581177
301725,MRK,1977-03-10,1.5306930541992188
301726,MRK,1977-03-11,1.5439460277557373
301727,MRK,1977-03-14,1.55388605594635
301728,MRK,1977-03-15,1.5671379566192627
301729,MRK,1977-03-16,1.563825011253357
301730,MRK,1977-03-17,1.5505729913711548
301731,MRK,1977-03-18,1.5373200178146362
301732,MRK,1977-03-21,1.540632963180542
301733,MRK,1977-03-22,1.534006953239441
301734,MRK,1977-03-23,1.5306930541992188
301735,MRK,1977-03-24,1.5439460277557373
301736,MRK,1977-03-25,1.5306930541992188
301737,MRK,1977-03-28,1.4942480325698853
301738,MRK,1977-03-29,1.5108139514923096
301739,MRK,1977-03-30,1.4611159563064575
301740,MRK,1977-03-31,1.4611159563064575
301741,MRK,1977-04-01,1.4876220226287842
301742,MRK,1977-04-04,1.4578030109405518
301743,MRK,1977-04-05,1.4578030109405518
301744,MRK,1977-04-06,1.441236972808838
301745,MRK,1977-04-07,1.4445500373840332
301746,MRK,1977-04-11,1.4445500373840332
301747,MRK,1977-04-12,1.4644299745559692
301748,MRK,1977-04-13,1.4710559844970703
301749,MRK,1977-04-14,1.49093496799469
301750,MRK,1977-04-15,1.4677430391311646
301751,MRK,1977-04-18,1.447864055633545
301752,MRK,1977-04-19,1.4445500373840332
301753,MRK,1977-04-20,1.4346109628677368
301754,MRK,1977-04-21,1.38822603225708
301755,MRK,1977-04-22,1.3550939559936523
301756,MRK,1977-04-25,1.3352149724960327
301757,MRK,1977-04-26,1.3550939559936523
301758,MRK,1977-04-27,1.3517810106277466
301759,MRK,1977-04-28,1.3550939559936523
301760,MRK,1977-04-29,1.358407974243164
301761,MRK,1977-05-02,1.3517810106277466
301762,MRK,1977-05-03,1.3716599941253662
301763,MRK,1977-05-04,1.3849129676818848
301764,MRK,1977-05-05,1.3849129676818848
301765,MRK,1977-05-06,1.398165941238403
301766,MRK,1977-05-09,1.398165941238403
301767,MRK,1977-05-10,1.4014790058135986
301768,MRK,1977-05-11,1.3683470487594604
301769,MRK,1977-05-12,1.3849129676818848
301770,MRK,1977-05-13,1.3849129676818848
301771,MRK,1977-05-16,1.4014790058135986
301772,MRK,1977-05-17,1.4147319793701172
301773,MRK,1977-05-18,1.4180450439453125
301774,MRK,1977-05-19,1.4180450439453125
301775,MRK,1977-05-20,1.4081050157546997
301776,MRK,1977-05-23,1.3948529958724976
301777,MRK,1977-05-24,1.3915389776229858
301778,MRK,1977-05-25,1.358407974243164
301779,MRK,1977-05-26,1.3650339841842651
301780,MRK,1977-05-27,1.3451550006866455
301781,MRK,1977-05-31,1.3418420553207395
301782,MRK,1977-06-01,1.3650339841842651
301783,MRK,1977-06-02,1.3550939559936523
301784,MRK,1977-06-03,1.3650339841842651
301785,MRK,1977-06-06,1.3782869577407837
301786,MRK,1977-06-07,1.3782869577407837
301787,MRK,1977-06-08,1.3782869577407837
301788,MRK,1977-06-09,1.398165941238403
301789,MRK,1977-06-10,1.398165941238403
301790,MRK,1977-06-13,1.4213579893112185
301791,MRK,1977-06-14,1.451177000999451
301792,MRK,1977-06-15,1.4578030109405518
301793,MRK,1977-06-16,1.4710559844970703
301794,MRK,1977-06-17,1.4843089580535889
301795,MRK,1977-06-20,1.5041879415512085
301796,MRK,1977-06-21,1.5108139514923096
301797,MRK,1977-06-22,1.5008749961853027
301798,MRK,1977-06-23,1.497560977935791
301799,MRK,1977-06-24,1.5008749961853027
301800,MRK,1977-06-27,1.4942480325698853
301801,MRK,1977-06-28,1.480996012687683
301802,MRK,1977-06-29,1.480996012687683
301803,MRK,1977-06-30,1.4776819944381714
301804,MRK,1977-07-01,1.4776819944381714
301805,MRK,1977-07-05,1.4677430391311646
301806,MRK,1977-07-06,1.4445500373840332
301807,MRK,1977-07-07,1.447864055633545
301808,MRK,1977-07-08,1.451177000999451
301809,MRK,1977-07-11,1.4578030109405518
301810,MRK,1977-07-12,1.4544899463653564
301811,MRK,1977-07-13,1.4445500373840332
301812,MRK,1977-07-15,1.447864055633545
301813,MRK,1977-07-18,1.451177000999451
301814,MRK,1977-07-19,1.4710559844970703
301815,MRK,1977-07-20,1.497560977935791
301816,MRK,1977-07-21,1.49093496799469
301817,MRK,1977-07-22,1.480996012687683
301818,MRK,1977-07-25,1.437924027442932
301819,MRK,1977-07-26,1.437924027442932
301820,MRK,1977-07-27,1.4180450439453125
301821,MRK,1977-07-28,1.398165941238403
301822,MRK,1977-07-29,1.4147319793701172
301823,MRK,1977-08-01,1.4147319793701172
301824,MRK,1977-08-02,1.4180450439453125
301825,MRK,1977-08-03,1.4081050157546997
301826,MRK,1977-08-04,1.4180450439453125
301827,MRK,1977-08-05,1.4213579893112185
301828,MRK,1977-08-08,1.4246710538864136
301829,MRK,1977-08-09,1.4246710538864136
301830,MRK,1977-08-10,1.4279849529266355
301831,MRK,1977-08-11,1.4213579893112185
301832,MRK,1977-08-12,1.4246710538864136
301833,MRK,1977-08-15,1.431298017501831
301834,MRK,1977-08-16,1.4544899463653564
301835,MRK,1977-08-17,1.4743690490722656
301836,MRK,1977-08-18,1.5141270160675049
301837,MRK,1977-08-19,1.534006953239441
301838,MRK,1977-08-22,1.563825011253357
301839,MRK,1977-08-23,1.5671379566192627
301840,MRK,1977-08-24,1.563825011253357
301841,MRK,1977-08-25,1.5439460277557373
301842,MRK,1977-08-26,1.5306930541992188
301843,MRK,1977-08-29,1.557199001312256
301844,MRK,1977-08-30,1.55388605594635
301845,MRK,1977-08-31,1.557199001312256
301846,MRK,1977-09-01,1.5505729913711548
301847,MRK,1977-09-02,1.5605119466781616
301848,MRK,1977-09-06,1.557199001312256
301849,MRK,1977-09-07,1.563825011253357
301850,MRK,1977-09-08,1.5373200178146362
301851,MRK,1977-09-09,1.5141270160675049
301852,MRK,1977-09-12,1.5041879415512085
301853,MRK,1977-09-13,1.5174410343170166
301854,MRK,1977-09-14,1.5306930541992188
301855,MRK,1977-09-15,1.5439460277557373
301856,MRK,1977-09-16,1.540632963180542
301857,MRK,1977-09-19,1.5273799896240234
301858,MRK,1977-09-20,1.5306930541992188
301859,MRK,1977-09-21,1.5041879415512085
301860,MRK,1977-09-22,1.5041879415512085
301861,MRK,1977-09-23,1.5041879415512085
301862,MRK,1977-09-26,1.5207539796829224
301863,MRK,1977-09-27,1.5240670442581177
301864,MRK,1977-09-28,1.5240670442581177
301865,MRK,1977-09-29,1.5373200178146362
301866,MRK,1977-09-30,1.5505729913711548
301867,MRK,1977-10-03,1.547258973121643
301868,MRK,1977-10-04,1.534006953239441
301869,MRK,1977-10-05,1.5439460277557373
301870,MRK,1977-10-06,1.5439460277557373
301871,MRK,1977-10-07,1.540632963180542
301872,MRK,1977-10-10,1.540632963180542
301873,MRK,1977-10-11,1.5373200178146362
301874,MRK,1977-10-12,1.5207539796829224
301875,MRK,1977-10-13,1.49093496799469
301876,MRK,1977-10-14,1.4843089580535889
301877,MRK,1977-10-17,1.4677430391311646
301878,MRK,1977-10-18,1.437924027442932
301879,MRK,1977-10-19,1.3849129676818848
301880,MRK,1977-10-20,1.3782869577407837
301881,MRK,1977-10-21,1.3683470487594604
301882,MRK,1977-10-24,1.3617210388183594
301883,MRK,1977-10-25,1.398165941238403
301884,MRK,1977-10-26,1.4213579893112185
301885,MRK,1977-10-27,1.437924027442932
301886,MRK,1977-10-28,1.4578030109405518
301887,MRK,1977-10-31,1.431298017501831
301888,MRK,1977-11-01,1.398165941238403
301889,MRK,1977-11-02,1.4081050157546997
301890,MRK,1977-11-03,1.38822603225708
301891,MRK,1977-11-04,1.4014790058135986
301892,MRK,1977-11-07,1.4114190340042114
301893,MRK,1977-11-08,1.4081050157546997
301894,MRK,1977-11-09,1.4147319793701172
301895,MRK,1977-11-10,1.437924027442932
301896,MRK,1977-11-11,1.49093496799469
301897,MRK,1977-11-14,1.4942480325698853
301898,MRK,1977-11-15,1.5041879415512085
301899,MRK,1977-11-16,1.5108139514923096
301900,MRK,1977-11-17,1.5041879415512085
301901,MRK,1977-11-18,1.4942480325698853
301902,MRK,1977-11-21,1.497560977935791
301903,MRK,1977-11-22,1.5240670442581177
301904,MRK,1977-11-23,1.5306930541992188
301905,MRK,1977-11-25,1.55388605594635
301906,MRK,1977-11-28,1.5273799896240234
301907,MRK,1977-11-29,1.4743690490722656
301908,MRK,1977-11-30,1.49093496799469
301909,MRK,1977-12-01,1.4776819944381714
301910,MRK,1977-12-02,1.4644299745559692
301911,MRK,1977-12-05,1.4743690490722656
301912,MRK,1977-12-06,1.451177000999451
301913,MRK,1977-12-07,1.4445500373840332
301914,MRK,1977-12-08,1.4544899463653564
301915,MRK,1977-12-09,1.447864055633545
301916,MRK,1977-12-12,1.441236972808838
301917,MRK,1977-12-13,1.437924027442932
301918,MRK,1977-12-14,1.451177000999451
301919,MRK,1977-12-15,1.4445500373840332
301920,MRK,1977-12-16,1.437924027442932
301921,MRK,1977-12-19,1.441236972808838
301922,MRK,1977-12-20,1.437924027442932
301923,MRK,1977-12-21,1.4445500373840332
301924,MRK,1977-12-22,1.4710559844970703
301925,MRK,1977-12-23,1.4876220226287842
301926,MRK,1977-12-27,1.49093496799469
301927,MRK,1977-12-28,1.4876220226287842
301928,MRK,1977-12-29,1.4876220226287842
301929,MRK,1977-12-30,1.4710559844970703
301930,MRK,1978-01-03,1.4213579893112185
301931,MRK,1978-01-04,1.4445500373840332
301932,MRK,1978-01-05,1.4213579893112185
301933,MRK,1978-01-06,1.4014790058135986
301934,MRK,1978-01-09,1.398165941238403
301935,MRK,1978-01-10,1.4081050157546997
301936,MRK,1978-01-11,1.431298017501831
301937,MRK,1978-01-12,1.4346109628677368
301938,MRK,1978-01-13,1.451177000999451
301939,MRK,1978-01-16,1.4445500373840332
301940,MRK,1978-01-17,1.4578030109405518
301941,MRK,1978-01-18,1.4611159563064575
301942,MRK,1978-01-19,1.4578030109405518
301943,MRK,1978-01-20,1.4644299745559692
301944,MRK,1978-01-23,1.4710559844970703
301945,MRK,1978-01-24,1.4710559844970703
301946,MRK,1978-01-25,1.4611159563064575
301947,MRK,1978-01-26,1.4445500373840332
301948,MRK,1978-01-27,1.437924027442932
301949,MRK,1978-01-30,1.4611159563064575
301950,MRK,1978-01-31,1.4544899463653564
301951,MRK,1978-02-01,1.4710559844970703
301952,MRK,1978-02-02,1.4743690490722656
301953,MRK,1978-02-03,1.4776819944381714
301954,MRK,1978-02-06,1.4776819944381714
301955,MRK,1978-02-07,1.480996012687683
301956,MRK,1978-02-08,1.5041879415512085
301957,MRK,1978-02-09,1.4876220226287842
301958,MRK,1978-02-10,1.480996012687683
301959,MRK,1978-02-13,1.4843089580535889
301960,MRK,1978-02-14,1.4743690490722656
301961,MRK,1978-02-15,1.451177000999451
301962,MRK,1978-02-16,1.437924027442932
301963,MRK,1978-02-17,1.4180450439453125
301964,MRK,1978-02-21,1.4180450439453125
301965,MRK,1978-02-22,1.4047919511795044
301966,MRK,1978-02-23,1.4014790058135986
301967,MRK,1978-02-24,1.4147319793701172
301968,MRK,1978-02-27,1.4114190340042114
301969,MRK,1978-02-28,1.3948529958724976
301970,MRK,1978-03-01,1.398165941238403
301971,MRK,1978-03-02,1.3782869577407837
301972,MRK,1978-03-03,1.3716599941253662
301973,MRK,1978-03-06,1.358407974243164
301974,MRK,1978-03-07,1.3650339841842651
301975,MRK,1978-03-08,1.3716599941253662
301976,MRK,1978-03-09,1.38822603225708
301977,MRK,1978-03-10,1.4081050157546997
301978,MRK,1978-03-13,1.3948529958724976
301979,MRK,1978-03-14,1.38822603225708
301980,MRK,1978-03-15,1.3650339841842651
301981,MRK,1978-03-16,1.358407974243164
301982,MRK,1978-03-17,1.3749730587005615
301983,MRK,1978-03-20,1.4047919511795044
301984,MRK,1978-03-21,1.3650339841842651
301985,MRK,1978-03-22,1.3451550006866455
301986,MRK,1978-03-23,1.312023043632507
301987,MRK,1978-03-27,1.2755780220031738
301988,MRK,1978-03-28,1.292143940925598
301989,MRK,1978-03-29,1.292143940925598
301990,MRK,1978-03-30,1.292143940925598
301991,MRK,1978-03-31,1.2888309955596924
301992,MRK,1978-04-03,1.282204031944275
301993,MRK,1978-04-04,1.2954570055007937
301994,MRK,1978-04-05,1.308709979057312
301995,MRK,1978-04-06,1.308709979057312
301996,MRK,1978-04-07,1.3186490535736084
301997,MRK,1978-04-10,1.3418420553207395
301998,MRK,1978-04-11,1.338528037071228
301999,MRK,1978-04-12,1.3484679460525513
302000,MRK,1978-04-13,1.3849129676818848
302001,MRK,1978-04-14,1.4147319793701172
302002,MRK,1978-04-17,1.4246710538864136
302003,MRK,1978-04-18,1.3948529958724976
302004,MRK,1978-04-19,1.4114190340042114
302005,MRK,1978-04-20,1.4147319793701172
302006,MRK,1978-04-21,1.4213579893112185
302007,MRK,1978-04-24,1.447864055633545
302008,MRK,1978-04-25,1.4710559844970703
302009,MRK,1978-04-26,1.4710559844970703
302010,MRK,1978-04-27,1.4677430391311646
302011,MRK,1978-04-28,1.480996012687683
302012,MRK,1978-05-01,1.497560977935791
302013,MRK,1978-05-02,1.5141270160675049
302014,MRK,1978-05-03,1.5207539796829224
302015,MRK,1978-05-04,1.480996012687683
302016,MRK,1978-05-05,1.4578030109405518
302017,MRK,1978-05-08,1.437924027442932
302018,MRK,1978-05-09,1.4180450439453125
302019,MRK,1978-05-10,1.4180450439453125
302020,MRK,1978-05-11,1.4445500373840332
302021,MRK,1978-05-12,1.4743690490722656
302022,MRK,1978-05-15,1.49093496799469
302023,MRK,1978-05-16,1.5373200178146362
302024,MRK,1978-05-17,1.5306930541992188
302025,MRK,1978-05-18,1.5207539796829224
302026,MRK,1978-05-19,1.5174410343170166
302027,MRK,1978-05-22,1.5704519748687744
302028,MRK,1978-05-23,1.5605119466781616
302029,MRK,1978-05-24,1.547258973121643
302030,MRK,1978-05-25,1.547258973121643
302031,MRK,1978-05-26,1.5306930541992188
302032,MRK,1978-05-30,1.5373200178146362
302033,MRK,1978-05-31,1.5439460277557373
302034,MRK,1978-06-01,1.5373200178146362
302035,MRK,1978-06-02,1.5737650394439695
302036,MRK,1978-06-05,1.6466549634933472
302037,MRK,1978-06-06,1.6499680280685425
302038,MRK,1978-06-07,1.6300890445709229
302039,MRK,1978-06-08,1.606896996498108
302040,MRK,1978-06-09,1.5704519748687744
302041,MRK,1978-06-12,1.55388605594635
302042,MRK,1978-06-13,1.5704519748687744
302043,MRK,1978-06-14,1.5870180130004885
302044,MRK,1978-06-15,1.540632963180542
302045,MRK,1978-06-16,1.547258973121643
302046,MRK,1978-06-19,1.557199001312256
302047,MRK,1978-06-20,1.5174410343170166
302048,MRK,1978-06-21,1.5141270160675049
302049,MRK,1978-06-22,1.5041879415512085
302050,MRK,1978-06-23,1.4843089580535889
302051,MRK,1978-06-26,1.451177000999451
302052,MRK,1978-06-27,1.4644299745559692
302053,MRK,1978-06-28,1.480996012687683
302054,MRK,1978-06-29,1.4776819944381714
302055,MRK,1978-06-30,1.4710559844970703
302056,MRK,1978-07-03,1.4644299745559692
302057,MRK,1978-07-05,1.4544899463653564
302058,MRK,1978-07-06,1.4710559844970703
302059,MRK,1978-07-07,1.480996012687683
302060,MRK,1978-07-10,1.49093496799469
302061,MRK,1978-07-11,1.5306930541992188
302062,MRK,1978-07-12,1.5439460277557373
302063,MRK,1978-07-13,1.5306930541992188
302064,MRK,1978-07-14,1.5671379566192627
302065,MRK,1978-07-17,1.603584051132202
302066,MRK,1978-07-18,1.590330958366394
302067,MRK,1978-07-19,1.6102099418640137
302068,MRK,1978-07-20,1.5803910493850708
302069,MRK,1978-07-21,1.590330958366394
302070,MRK,1978-07-24,1.5837039947509766
302071,MRK,1978-07-25,1.5439460277557373
302072,MRK,1978-07-26,1.557199001312256
302073,MRK,1978-07-27,1.5505729913711548
302074,MRK,1978-07-28,1.5704519748687744
302075,MRK,1978-07-31,1.6002700328826904
302076,MRK,1978-08-01,1.613523006439209
302077,MRK,1978-08-02,1.6499680280685425
302078,MRK,1978-08-03,1.6963529586791992
302079,MRK,1978-08-04,1.6731610298156738
302080,MRK,1978-08-07,1.6433420181274414
302081,MRK,1978-08-08,1.6532809734344482
302082,MRK,1978-08-09,1.6532809734344482
302083,MRK,1978-08-10,1.6234630346298218
302084,MRK,1978-08-11,1.6168359518051147
302085,MRK,1978-08-14,1.6102099418640137
302086,MRK,1978-08-15,1.606896996498108
302087,MRK,1978-08-16,1.5969569683074951
302088,MRK,1978-08-17,1.590330958366394
302089,MRK,1978-08-18,1.5770779848098757
302090,MRK,1978-08-21,1.5605119466781616
302091,MRK,1978-08-22,1.62014901638031
302092,MRK,1978-08-23,1.6168359518051147
302093,MRK,1978-08-24,1.613523006439209
302094,MRK,1978-08-25,1.603584051132202
302095,MRK,1978-08-28,1.5704519748687744
302096,MRK,1978-08-29,1.5770779848098757
302097,MRK,1978-08-30,1.5803910493850708
302098,MRK,1978-08-31,1.6102099418640137
302099,MRK,1978-09-01,1.6234630346298218
302100,MRK,1978-09-05,1.6499680280685425
302101,MRK,1978-09-06,1.6764739751815796
302102,MRK,1978-09-07,1.7062920331954956
302103,MRK,1978-09-08,1.729485034942627
302104,MRK,1978-09-11,1.742737054824829
302105,MRK,1978-09-12,1.72285795211792
302106,MRK,1978-09-13,1.6731610298156738
302107,MRK,1978-09-14,1.636715054512024
302108,MRK,1978-09-15,1.6334019899368286
302109,MRK,1978-09-18,1.636715054512024
302110,MRK,1978-09-19,1.6499680280685425
302111,MRK,1978-09-20,1.6300890445709229
302112,MRK,1978-09-21,1.6102099418640137
302113,MRK,1978-09-22,1.606896996498108
302114,MRK,1978-09-25,1.590330958366394
302115,MRK,1978-09-26,1.5837039947509766
302116,MRK,1978-09-27,1.557199001312256
302117,MRK,1978-09-28,1.5770779848098757
302118,MRK,1978-09-29,1.590330958366394
302119,MRK,1978-10-02,1.5969569683074951
302120,MRK,1978-10-03,1.5803910493850708
302121,MRK,1978-10-04,1.5770779848098757
302122,MRK,1978-10-05,1.5505729913711548
302123,MRK,1978-10-06,1.5439460277557373
302124,MRK,1978-10-09,1.590330958366394
302125,MRK,1978-10-10,1.5837039947509766
302126,MRK,1978-10-11,1.603584051132202
302127,MRK,1978-10-12,1.5770779848098757
302128,MRK,1978-10-13,1.5770779848098757
302129,MRK,1978-10-16,1.547258973121643
302130,MRK,1978-10-17,1.5174410343170166
302131,MRK,1978-10-18,1.5108139514923096
302132,MRK,1978-10-19,1.5141270160675049
302133,MRK,1978-10-20,1.497560977935791
302134,MRK,1978-10-23,1.5240670442581177
302135,MRK,1978-10-24,1.5141270160675049
302136,MRK,1978-10-25,1.497560977935791
302137,MRK,1978-10-26,1.4776819944381714
302138,MRK,1978-10-27,1.4578030109405518
302139,MRK,1978-10-30,1.5439460277557373
302140,MRK,1978-10-31,1.49093496799469
302141,MRK,1978-11-01,1.6300890445709229
302142,MRK,1978-11-02,1.5704519748687744
302143,MRK,1978-11-03,1.5837039947509766
302144,MRK,1978-11-06,1.5770779848098757
302145,MRK,1978-11-07,1.547258973121643
302146,MRK,1978-11-08,1.5505729913711548
302147,MRK,1978-11-09,1.534006953239441
302148,MRK,1978-11-10,1.5373200178146362
302149,MRK,1978-11-13,1.5373200178146362
302150,MRK,1978-11-14,1.5306930541992188
302151,MRK,1978-11-15,1.5108139514923096
302152,MRK,1978-11-16,1.5505729913711548
302153,MRK,1978-11-17,1.5737650394439695
302154,MRK,1978-11-20,1.5837039947509766
302155,MRK,1978-11-21,1.5704519748687744
302156,MRK,1978-11-22,1.55388605594635
302157,MRK,1978-11-24,1.563825011253357
302158,MRK,1978-11-27,1.563825011253357
302159,MRK,1978-11-28,1.5770779848098757
302160,MRK,1978-11-29,1.540632963180542
302161,MRK,1978-11-30,1.5837039947509766
302162,MRK,1978-12-01,1.6300890445709229
302163,MRK,1978-12-04,1.6499680280685425
302164,MRK,1978-12-05,1.736111044883728
302165,MRK,1978-12-06,1.6996660232543943
302166,MRK,1978-12-07,1.712918996810913
302167,MRK,1978-12-08,1.7493640184402466
302168,MRK,1978-12-11,1.742737054824829
302169,MRK,1978-12-12,1.729485034942627
302170,MRK,1978-12-13,1.6897259950637815
302171,MRK,1978-12-14,1.709606051445007
302172,MRK,1978-12-15,1.6897259950637815
302173,MRK,1978-12-18,1.65659499168396
302174,MRK,1978-12-19,1.6830999851226809
302175,MRK,1978-12-20,1.7758690118789673
302176,MRK,1978-12-21,1.779183030128479
302177,MRK,1978-12-22,1.8090009689331052
302178,MRK,1978-12-26,1.8321939706802368
302179,MRK,1978-12-27,1.8023749589920044
302180,MRK,1978-12-28,1.795748949050903
302181,MRK,1978-12-29,1.7924350500106812
302182,MRK,1979-01-02,1.7990620136260986
302183,MRK,1979-01-03,1.8056880235672
302184,MRK,1979-01-04,1.8023749589920044
302185,MRK,1979-01-05,1.8123140335083008
302186,MRK,1979-01-08,1.8023749589920044
302187,MRK,1979-01-09,1.8023749589920044
302188,MRK,1979-01-10,1.8023749589920044
302189,MRK,1979-01-11,1.855386018753052
302190,MRK,1979-01-12,1.8785779476165767
302191,MRK,1979-01-15,1.8984570503234863
302192,MRK,1979-01-16,1.8620120286941528
302193,MRK,1979-01-17,1.8620120286941528
302194,MRK,1979-01-18,1.8620120286941528
302195,MRK,1979-01-19,1.848760008811951
302196,MRK,1979-01-22,1.835507035255432
302197,MRK,1979-01-23,1.828879952430725
302198,MRK,1979-01-24,1.7824959754943848
302199,MRK,1979-01-25,1.8255670070648196
302200,MRK,1979-01-26,1.828879952430725
302201,MRK,1979-01-29,1.822253942489624
302202,MRK,1979-01-30,1.8156280517578125
302203,MRK,1979-01-31,1.8023749589920044
302204,MRK,1979-02-01,1.7990620136260986
302205,MRK,1979-02-02,1.7824959754943848
302206,MRK,1979-02-05,1.7626169919967651
302207,MRK,1979-02-06,1.7626169919967651
302208,MRK,1979-02-07,1.7659300565719604
302209,MRK,1979-02-08,1.78580904006958
302210,MRK,1979-02-09,1.772555947303772
302211,MRK,1979-02-12,1.772555947303772
302212,MRK,1979-02-13,1.795748949050903
302213,MRK,1979-02-14,1.7990620136260986
302214,MRK,1979-02-15,1.78580904006958
302215,MRK,1979-02-16,1.7493640184402466
302216,MRK,1979-02-20,1.7626169919967651
302217,MRK,1979-02-21,1.7526769638061523
302218,MRK,1979-02-22,1.729485034942627
302219,MRK,1979-02-23,1.7394239902496338
302220,MRK,1979-02-26,1.7327979803085327
302221,MRK,1979-02-27,1.7162319421768188
302222,MRK,1979-02-28,1.729485034942627
302223,MRK,1979-03-01,1.7162319421768188
302224,MRK,1979-03-02,1.712918996810913
302225,MRK,1979-03-05,1.736111044883728
302226,MRK,1979-03-06,1.736111044883728
302227,MRK,1979-03-07,1.7593029737472534
302228,MRK,1979-03-08,1.7659300565719604
302229,MRK,1979-03-09,1.7758690118789673
302230,MRK,1979-03-12,1.7626169919967651
302231,MRK,1979-03-13,1.7626169919967651
302232,MRK,1979-03-14,1.742737054824829
302233,MRK,1979-03-15,1.742737054824829
302234,MRK,1979-03-16,1.7559900283813477
302235,MRK,1979-03-19,1.7692430019378662
302236,MRK,1979-03-20,1.7659300565719604
302237,MRK,1979-03-21,1.779183030128479
302238,MRK,1979-03-22,1.8090009689331052
302239,MRK,1979-03-23,1.8023749589920044
302240,MRK,1979-03-26,1.7626169919967651
302241,MRK,1979-03-27,1.7990620136260986
302242,MRK,1979-03-28,1.7758690118789673
302243,MRK,1979-03-29,1.742737054824829
302244,MRK,1979-03-30,1.7493640184402466
302245,MRK,1979-04-02,1.7327979803085327
302246,MRK,1979-04-03,1.7593029737472534
302247,MRK,1979-04-04,1.7824959754943848
302248,MRK,1979-04-05,1.7692430019378662
302249,MRK,1979-04-06,1.7758690118789673
302250,MRK,1979-04-09,1.772555947303772
302251,MRK,1979-04-10,1.78580904006958
302252,MRK,1979-04-11,1.7559900283813477
302253,MRK,1979-04-12,1.736111044883728
302254,MRK,1979-04-16,1.7261719703674316
302255,MRK,1979-04-17,1.736111044883728
302256,MRK,1979-04-18,1.7559900283813477
302257,MRK,1979-04-19,1.7626169919967651
302258,MRK,1979-04-20,1.7493640184402466
302259,MRK,1979-04-23,1.729485034942627
302260,MRK,1979-04-24,1.7460509538650513
302261,MRK,1979-04-25,1.7593029737472534
302262,MRK,1979-04-26,1.7758690118789673
302263,MRK,1979-04-27,1.7990620136260986
302264,MRK,1979-04-30,1.8156280517578125
302265,MRK,1979-05-01,1.8156280517578125
302266,MRK,1979-05-02,1.7990620136260986
302267,MRK,1979-05-03,1.7924350500106812
302268,MRK,1979-05-04,1.7692430019378662
302269,MRK,1979-05-07,1.7327979803085327
302270,MRK,1979-05-08,1.7559900283813477
302271,MRK,1979-05-09,1.736111044883728
302272,MRK,1979-05-10,1.6963529586791992
302273,MRK,1979-05-11,1.729485034942627
302274,MRK,1979-05-14,1.72285795211792
302275,MRK,1979-05-15,1.7162319421768188
302276,MRK,1979-05-16,1.679787039756775
302277,MRK,1979-05-17,1.7195450067520142
302278,MRK,1979-05-18,1.7062920331954956
302279,MRK,1979-05-21,1.709606051445007
302280,MRK,1979-05-22,1.709606051445007
302281,MRK,1979-05-23,1.7029789686203003
302282,MRK,1979-05-24,1.6830999851226809
302283,MRK,1979-05-25,1.6897259950637815
302284,MRK,1979-05-29,1.6830999851226809
302285,MRK,1979-05-30,1.6599080562591553
302286,MRK,1979-05-31,1.663221001625061
302287,MRK,1979-06-01,1.663221001625061
302288,MRK,1979-06-04,1.6731610298156738
302289,MRK,1979-06-05,1.6897259950637815
302290,MRK,1979-06-06,1.729485034942627
302291,MRK,1979-06-07,1.742737054824829
302292,MRK,1979-06-08,1.7261719703674316
302293,MRK,1979-06-11,1.7460509538650513
302294,MRK,1979-06-12,1.7626169919967651
302295,MRK,1979-06-13,1.7593029737472534
302296,MRK,1979-06-14,1.742737054824829
302297,MRK,1979-06-15,1.7460509538650513
302298,MRK,1979-06-18,1.729485034942627
302299,MRK,1979-06-19,1.736111044883728
302300,MRK,1979-06-20,1.7162319421768188
302301,MRK,1979-06-21,1.72285795211792
302302,MRK,1979-06-22,1.7261719703674316
302303,MRK,1979-06-25,1.736111044883728
302304,MRK,1979-06-26,1.7162319421768188
302305,MRK,1979-06-27,1.7394239902496338
302306,MRK,1979-06-28,1.7394239902496338
302307,MRK,1979-06-29,1.7891219854354858
302308,MRK,1979-07-02,1.736111044883728
302309,MRK,1979-07-03,1.7758690118789673
302310,MRK,1979-07-05,1.7659300565719604
302311,MRK,1979-07-06,1.795748949050903
302312,MRK,1979-07-09,1.8189409971237185
302313,MRK,1979-07-10,1.822253942489624
302314,MRK,1979-07-11,1.8189409971237185
302315,MRK,1979-07-12,1.7891219854354858
302316,MRK,1979-07-13,1.7891219854354858
302317,MRK,1979-07-16,1.7990620136260986
302318,MRK,1979-07-17,1.7593029737472534
302319,MRK,1979-07-18,1.7692430019378662
302320,MRK,1979-07-19,1.7526769638061523
302321,MRK,1979-07-20,1.7626169919967651
302322,MRK,1979-07-23,1.7460509538650513
302323,MRK,1979-07-24,1.7460509538650513
302324,MRK,1979-07-25,1.7692430019378662
302325,MRK,1979-07-26,1.78580904006958
302326,MRK,1979-07-27,1.7559900283813477
302327,MRK,1979-07-30,1.7559900283813477
302328,MRK,1979-07-31,1.7559900283813477
302329,MRK,1979-08-01,1.7659300565719604
302330,MRK,1979-08-02,1.7593029737472534
302331,MRK,1979-08-03,1.736111044883728
302332,MRK,1979-08-06,1.7493640184402466
302333,MRK,1979-08-07,1.7692430019378662
302334,MRK,1979-08-08,1.7891219854354858
302335,MRK,1979-08-09,1.7891219854354858
302336,MRK,1979-08-10,1.78580904006958
302337,MRK,1979-08-13,1.8255670070648196
302338,MRK,1979-08-14,1.8321939706802368
302339,MRK,1979-08-15,1.8686389923095703
302340,MRK,1979-08-16,1.8818910121917725
302341,MRK,1979-08-17,1.885205030441284
302342,MRK,1979-08-20,1.885205030441284
302343,MRK,1979-08-21,1.88851797580719
302344,MRK,1979-08-22,1.8785779476165767
302345,MRK,1979-08-23,1.855386018753052
302346,MRK,1979-08-24,1.8421330451965328
302347,MRK,1979-08-27,1.848760008811951
302348,MRK,1979-08-28,1.855386018753052
302349,MRK,1979-08-29,1.8620120286941528
302350,MRK,1979-08-30,1.8620120286941528
302351,MRK,1979-08-31,1.8421330451965328
302352,MRK,1979-09-04,1.822253942489624
302353,MRK,1979-09-05,1.795748949050903
302354,MRK,1979-09-06,1.7692430019378662
302355,MRK,1979-09-07,1.7891219854354858
302356,MRK,1979-09-10,1.7924350500106812
302357,MRK,1979-09-11,1.7626169919967651
302358,MRK,1979-09-12,1.7526769638061523
302359,MRK,1979-09-13,1.7559900283813477
302360,MRK,1979-09-14,1.7626169919967651
302361,MRK,1979-09-17,1.7758690118789673
302362,MRK,1979-09-18,1.7559900283813477
302363,MRK,1979-09-19,1.7626169919967651
302364,MRK,1979-09-20,1.7692430019378662
302365,MRK,1979-09-21,1.7924350500106812
302366,MRK,1979-09-24,1.7924350500106812
302367,MRK,1979-09-25,1.8023749589920044
302368,MRK,1979-09-26,1.828879952430725
302369,MRK,1979-09-27,1.828879952430725
302370,MRK,1979-09-28,1.822253942489624
302371,MRK,1979-10-01,1.8056880235672
302372,MRK,1979-10-02,1.8785779476165767
302373,MRK,1979-10-03,1.8620120286941528
302374,MRK,1979-10-04,1.8686389923095703
302375,MRK,1979-10-05,1.8686389923095703
302376,MRK,1979-10-08,1.848760008811951
302377,MRK,1979-10-09,1.795748949050903
302378,MRK,1979-10-10,1.7493640184402466
302379,MRK,1979-10-11,1.736111044883728
302380,MRK,1979-10-12,1.736111044883728
302381,MRK,1979-10-15,1.7261719703674316
302382,MRK,1979-10-16,1.742737054824829
302383,MRK,1979-10-17,1.7493640184402466
302384,MRK,1979-10-18,1.7526769638061523
302385,MRK,1979-10-19,1.712918996810913
302386,MRK,1979-10-22,1.7261719703674316
302387,MRK,1979-10-23,1.712918996810913
302388,MRK,1979-10-24,1.7162319421768188
302389,MRK,1979-10-25,1.7195450067520142
302390,MRK,1979-10-26,1.742737054824829
302391,MRK,1979-10-29,1.736111044883728
302392,MRK,1979-10-30,1.772555947303772
302393,MRK,1979-10-31,1.7526769638061523
302394,MRK,1979-11-01,1.7626169919967651
302395,MRK,1979-11-02,1.7626169919967651
302396,MRK,1979-11-05,1.7493640184402466
302397,MRK,1979-11-06,1.736111044883728
302398,MRK,1979-11-07,1.7261719703674316
302399,MRK,1979-11-08,1.7195450067520142
302400,MRK,1979-11-09,1.7526769638061523
302401,MRK,1979-11-12,1.8156280517578125
302402,MRK,1979-11-13,1.7990620136260986
302403,MRK,1979-11-14,1.8255670070648196
302404,MRK,1979-11-15,1.8421330451965328
302405,MRK,1979-11-16,1.822253942489624
302406,MRK,1979-11-19,1.8156280517578125
302407,MRK,1979-11-20,1.8321939706802368
302408,MRK,1979-11-21,1.8421330451965328
302409,MRK,1979-11-23,1.8752650022506716
302410,MRK,1979-11-26,1.938215970993042
302411,MRK,1979-11-27,1.9349019527435305
302412,MRK,1979-11-28,1.9580949544906616
302413,MRK,1979-11-29,1.944841980934143
302414,MRK,1979-11-30,1.9183369874954224
302415,MRK,1979-12-03,1.895143985748291
302416,MRK,1979-12-04,1.9183369874954224
302417,MRK,1979-12-05,1.9117100238800049
302418,MRK,1979-12-06,1.9481550455093384
302419,MRK,1979-12-07,1.951467990875244
302420,MRK,1979-12-10,1.9415290355682373
302421,MRK,1979-12-11,1.9216500520706177
302422,MRK,1979-12-12,1.905084013938904
302423,MRK,1979-12-13,1.9017709493637085
302424,MRK,1979-12-14,1.9481550455093384
302425,MRK,1979-12-17,1.9415290355682373
302426,MRK,1979-12-18,1.9150229692459104
302427,MRK,1979-12-19,1.9083969593048096
302428,MRK,1979-12-20,1.9315890073776243
302429,MRK,1979-12-21,1.9481550455093384
302430,MRK,1979-12-24,1.9315890073776243
302431,MRK,1979-12-26,1.9216500520706177
302432,MRK,1979-12-27,1.944841980934143
302433,MRK,1979-12-28,1.938215970993042
302434,MRK,1979-12-31,1.9150229692459104
302435,MRK,1980-01-02,1.8752650022506716
302436,MRK,1980-01-03,1.9017709493637085
302437,MRK,1980-01-04,1.9150229692459104
302438,MRK,1980-01-07,1.9315890073776243
302439,MRK,1980-01-08,1.9879130125045776
302440,MRK,1980-01-09,1.9746609926223757
302441,MRK,1980-01-10,1.9945399761199951
302442,MRK,1980-01-11,1.9349019527435305
302443,MRK,1980-01-14,1.9481550455093384
302444,MRK,1980-01-15,1.9282759428024288
302445,MRK,1980-01-16,1.9249629974365237
302446,MRK,1980-01-17,1.8818910121917725
302447,MRK,1980-01-18,1.8686389923095703
302448,MRK,1980-01-21,1.8719520568847656
302449,MRK,1980-01-22,1.855386018753052
302450,MRK,1980-01-23,1.8620120286941528
302451,MRK,1980-01-24,1.8620120286941528
302452,MRK,1980-01-25,1.855386018753052
302453,MRK,1980-01-28,1.845445990562439
302454,MRK,1980-01-29,1.8255670070648196
302455,MRK,1980-01-30,1.848760008811951
302456,MRK,1980-01-31,1.8156280517578125
302457,MRK,1980-02-01,1.7924350500106812
302458,MRK,1980-02-04,1.8090009689331052
302459,MRK,1980-02-05,1.8123140335083008
302460,MRK,1980-02-06,1.8090009689331052
302461,MRK,1980-02-07,1.7593029737472534
302462,MRK,1980-02-08,1.7493640184402466
302463,MRK,1980-02-11,1.7824959754943848
302464,MRK,1980-02-12,1.828879952430725
302465,MRK,1980-02-13,1.779183030128479
302466,MRK,1980-02-14,1.7758690118789673
302467,MRK,1980-02-15,1.742737054824829
302468,MRK,1980-02-19,1.7162319421768188
302469,MRK,1980-02-20,1.7824959754943848
302470,MRK,1980-02-21,1.72285795211792
302471,MRK,1980-02-22,1.729485034942627
302472,MRK,1980-02-25,1.72285795211792
302473,MRK,1980-02-26,1.6996660232543943
302474,MRK,1980-02-27,1.6433420181274414
302475,MRK,1980-02-28,1.606896996498108
302476,MRK,1980-02-29,1.679787039756775
302477,MRK,1980-03-03,1.6499680280685425
302478,MRK,1980-03-04,1.6168359518051147
302479,MRK,1980-03-05,1.590330958366394
302480,MRK,1980-03-06,1.557199001312256
302481,MRK,1980-03-07,1.6002700328826904
302482,MRK,1980-03-10,1.640028953552246
302483,MRK,1980-03-11,1.6764739751815796
302484,MRK,1980-03-12,1.6334019899368286
302485,MRK,1980-03-13,1.65659499168396
302486,MRK,1980-03-14,1.640028953552246
302487,MRK,1980-03-17,1.6002700328826904
302488,MRK,1980-03-18,1.6599080562591553
302489,MRK,1980-03-19,1.6466549634933472
302490,MRK,1980-03-20,1.6433420181274414
302491,MRK,1980-03-21,1.636715054512024
302492,MRK,1980-03-24,1.6102099418640137
302493,MRK,1980-03-25,1.6665339469909668
302494,MRK,1980-03-26,1.6433420181274414
302495,MRK,1980-03-27,1.663221001625061
302496,MRK,1980-03-28,1.709606051445007
302497,MRK,1980-03-31,1.7891219854354858
302498,MRK,1980-04-01,1.795748949050903
302499,MRK,1980-04-02,1.8056880235672
302500,MRK,1980-04-03,1.8090009689331052
302501,MRK,1980-04-07,1.742737054824829
302502,MRK,1980-04-08,1.7460509538650513
302503,MRK,1980-04-09,1.779183030128479
302504,MRK,1980-04-10,1.7824959754943848
302505,MRK,1980-04-11,1.7559900283813477
302506,MRK,1980-04-14,1.7261719703674316
302507,MRK,1980-04-15,1.7327979803085327
302508,MRK,1980-04-16,1.736111044883728
302509,MRK,1980-04-17,1.736111044883728
302510,MRK,1980-04-18,1.7029789686203003
302511,MRK,1980-04-21,1.686413049697876
302512,MRK,1980-04-22,1.779183030128479
302513,MRK,1980-04-23,1.7692430019378662
302514,MRK,1980-04-24,1.7891219854354858
302515,MRK,1980-04-25,1.795748949050903
302516,MRK,1980-04-28,1.8023749589920044
302517,MRK,1980-04-29,1.795748949050903
302518,MRK,1980-04-30,1.7990620136260986
302519,MRK,1980-05-01,1.7758690118789673
302520,MRK,1980-05-02,1.7758690118789673
302521,MRK,1980-05-05,1.795748949050903
302522,MRK,1980-05-06,1.8421330451965328
302523,MRK,1980-05-07,1.835507035255432
302524,MRK,1980-05-08,1.848760008811951
302525,MRK,1980-05-09,1.828879952430725
302526,MRK,1980-05-12,1.8255670070648196
302527,MRK,1980-05-13,1.8255670070648196
302528,MRK,1980-05-14,1.8421330451965328
302529,MRK,1980-05-15,1.848760008811951
302530,MRK,1980-05-16,1.8686389923095703
302531,MRK,1980-05-19,1.855386018753052
302532,MRK,1980-05-20,1.855386018753052
302533,MRK,1980-05-21,1.895143985748291
302534,MRK,1980-05-22,1.8818910121917725
302535,MRK,1980-05-23,1.8785779476165767
302536,MRK,1980-05-27,1.88851797580719
302537,MRK,1980-05-28,1.8984570503234863
302538,MRK,1980-05-29,1.885205030441284
302539,MRK,1980-05-30,1.895143985748291
302540,MRK,1980-06-02,1.8785779476165767
302541,MRK,1980-06-03,1.8620120286941528
302542,MRK,1980-06-04,1.88851797580719
302543,MRK,1980-06-05,1.8752650022506716
302544,MRK,1980-06-06,1.905084013938904
302545,MRK,1980-06-09,1.8984570503234863
302546,MRK,1980-06-10,1.8984570503234863
302547,MRK,1980-06-11,1.8918310403823853
302548,MRK,1980-06-12,1.9017709493637085
302549,MRK,1980-06-13,1.9017709493637085
302550,MRK,1980-06-16,1.88851797580719
302551,MRK,1980-06-17,1.8918310403823853
302552,MRK,1980-06-18,1.895143985748291
302553,MRK,1980-06-19,1.8752650022506716
302554,MRK,1980-06-20,1.8752650022506716
302555,MRK,1980-06-23,1.8818910121917725
302556,MRK,1980-06-24,1.8752650022506716
302557,MRK,1980-06-25,1.9349019527435305
302558,MRK,1980-06-26,1.905084013938904
302559,MRK,1980-06-27,1.895143985748291
302560,MRK,1980-06-30,1.8752650022506716
302561,MRK,1980-07-01,1.9017709493637085
302562,MRK,1980-07-02,1.9083969593048096
302563,MRK,1980-07-03,1.9349019527435305
302564,MRK,1980-07-07,1.9415290355682373
302565,MRK,1980-07-08,1.954782009124756
302566,MRK,1980-07-09,1.954782009124756
302567,MRK,1980-07-10,1.9415290355682373
302568,MRK,1980-07-11,1.9282759428024288
302569,MRK,1980-07-14,1.9879130125045776
302570,MRK,1980-07-15,1.9879130125045776
302571,MRK,1980-07-16,2.0011661052703857
302572,MRK,1980-07-17,2.0011661052703857
302573,MRK,1980-07-18,2.0144190788269043
302574,MRK,1980-07-21,2.067430019378662
302575,MRK,1980-07-22,2.021044969558716
302576,MRK,1980-07-23,2.0243589878082275
302577,MRK,1980-07-24,2.011106014251709
302578,MRK,1980-07-25,1.9945399761199951
302579,MRK,1980-07-28,2.0177319049835205
302580,MRK,1980-07-29,2.0342979431152344
302581,MRK,1980-07-30,2.0342979431152344
302582,MRK,1980-07-31,2.047550916671753
302583,MRK,1980-08-01,2.047550916671753
302584,MRK,1980-08-04,2.067430019378662
302585,MRK,1980-08-05,2.054177045822144
302586,MRK,1980-08-06,2.0342979431152344
302587,MRK,1980-08-07,2.054177045822144
302588,MRK,1980-08-08,2.0740559101104736
302589,MRK,1980-08-11,2.087308883666992
302590,MRK,1980-08-12,2.067430019378662
302591,MRK,1980-08-13,2.067430019378662
302592,MRK,1980-08-14,2.083996057510376
302593,MRK,1980-08-15,2.1105010509490967
302594,MRK,1980-08-18,2.0740559101104736
302595,MRK,1980-08-19,2.047550916671753
302596,MRK,1980-08-20,2.067430019378662
302597,MRK,1980-08-21,2.1138150691986084
302598,MRK,1980-08-22,2.103874921798706
302599,MRK,1980-08-25,2.087308883666992
302600,MRK,1980-08-26,2.0806829929351807
302601,MRK,1980-08-27,2.0608038902282715
302602,MRK,1980-08-28,2.047550916671753
302603,MRK,1980-08-29,2.0077929496765137
302604,MRK,1980-09-02,2.0243589878082275
302605,MRK,1980-09-03,2.047550916671753
302606,MRK,1980-09-04,2.0707430839538574
302607,MRK,1980-09-05,2.064116954803467
302608,MRK,1980-09-08,2.047550916671753
302609,MRK,1980-09-09,2.0409250259399414
302610,MRK,1980-09-10,2.050863981246948
302611,MRK,1980-09-11,2.057490110397339
302612,MRK,1980-09-12,2.0342979431152344
302613,MRK,1980-09-15,2.027672052383423
302614,MRK,1980-09-16,2.0707430839538574
302615,MRK,1980-09-17,2.1071879863739014
302616,MRK,1980-09-18,2.10056209564209
302617,MRK,1980-09-19,2.1270670890808105
302618,MRK,1980-09-22,2.153573036193848
302619,MRK,1980-09-23,2.140320062637329
302620,MRK,1980-09-24,2.153573036193848
302621,MRK,1980-09-25,2.160198926925659
302622,MRK,1980-09-26,2.156886100769043
302623,MRK,1980-09-29,2.087308883666992
302624,MRK,1980-09-30,2.1138150691986084
302625,MRK,1980-10-01,2.1105010509490967
302626,MRK,1980-10-02,2.1138150691986084
302627,MRK,1980-10-03,2.1071879863739014
302628,MRK,1980-10-06,2.1270670890808105
302629,MRK,1980-10-07,2.1138150691986084
302630,MRK,1980-10-08,2.1237540245056152
302631,MRK,1980-10-09,2.10056209564209
302632,MRK,1980-10-10,2.0740559101104736
302633,MRK,1980-10-13,2.083996057510376
302634,MRK,1980-10-14,2.0906219482421875
302635,MRK,1980-10-15,2.093935966491699
302636,MRK,1980-10-16,2.0773699283599854
302637,MRK,1980-10-17,2.0773699283599854
302638,MRK,1980-10-20,2.067430019378662
302639,MRK,1980-10-21,2.083996057510376
302640,MRK,1980-10-22,2.087308883666992
302641,MRK,1980-10-23,2.0144190788269043
302642,MRK,1980-10-24,1.9746609926223757
302643,MRK,1980-10-27,1.9945399761199951
302644,MRK,1980-10-28,2.0144190788269043
302645,MRK,1980-10-29,2.0011661052703857
302646,MRK,1980-10-30,1.938215970993042
302647,MRK,1980-10-31,1.9812870025634768
302648,MRK,1980-11-03,2.0144190788269043
302649,MRK,1980-11-05,2.054177045822144
302650,MRK,1980-11-06,2.021044969558716
302651,MRK,1980-11-07,2.021044969558716
302652,MRK,1980-11-10,2.0144190788269043
302653,MRK,1980-11-11,2.021044969558716
302654,MRK,1980-11-12,2.027672052383423
302655,MRK,1980-11-13,2.0806829929351807
302656,MRK,1980-11-14,2.1105010509490967
302657,MRK,1980-11-17,2.1071879863739014
302658,MRK,1980-11-18,2.140320062637329
302659,MRK,1980-11-19,2.1303811073303223
302660,MRK,1980-11-20,2.12044095993042
302661,MRK,1980-11-21,2.140320062637329
302662,MRK,1980-11-24,2.12044095993042
302663,MRK,1980-11-25,2.10056209564209
302664,MRK,1980-11-26,2.1071879863739014
302665,MRK,1980-11-28,2.1071879863739014
302666,MRK,1980-12-01,2.050863981246948
302667,MRK,1980-12-02,2.0608038902282715
302668,MRK,1980-12-03,2.050863981246948
302669,MRK,1980-12-04,2.0409250259399414
302670,MRK,1980-12-05,2.0342979431152344
302671,MRK,1980-12-08,1.9879130125045776
302672,MRK,1980-12-09,1.9945399761199951
302673,MRK,1980-12-10,1.9713480472564695
302674,MRK,1980-12-11,1.968034029006958
302675,MRK,1980-12-12,1.9812870025634768
302676,MRK,1980-12-15,2.0077929496765137
302677,MRK,1980-12-16,1.9978530406951904
302678,MRK,1980-12-17,1.954782009124756
302679,MRK,1980-12-18,2.0011661052703857
302680,MRK,1980-12-19,2.0409250259399414
302681,MRK,1980-12-22,2.12044095993042
302682,MRK,1980-12-23,2.1071879863739014
302683,MRK,1980-12-24,2.087308883666992
302684,MRK,1980-12-26,2.10056209564209
302685,MRK,1980-12-29,2.1270670890808105
302686,MRK,1980-12-30,2.213210105895996
302687,MRK,1980-12-31,2.2463419437408447
302688,MRK,1981-01-02,2.2794740200042725
302689,MRK,1981-01-05,2.272847890853882
302690,MRK,1981-01-06,2.272847890853882
302691,MRK,1981-01-07,2.236402988433838
302692,MRK,1981-01-08,2.2430291175842285
302693,MRK,1981-01-09,2.2463419437408447
302694,MRK,1981-01-12,2.272847890853882
302695,MRK,1981-01-13,2.252969026565552
302696,MRK,1981-01-14,2.236402988433838
302697,MRK,1981-01-15,2.24965500831604
302698,MRK,1981-01-16,2.233088970184326
302699,MRK,1981-01-19,2.233088970184326
302700,MRK,1981-01-20,2.1867051124572754
302701,MRK,1981-01-21,2.1966440677642822
302702,MRK,1981-01-22,2.1867051124572754
302703,MRK,1981-01-23,2.1734519004821777
302704,MRK,1981-01-26,2.213210105895996
302705,MRK,1981-01-27,2.239716053009033
302706,MRK,1981-01-28,2.199958086013794
302707,MRK,1981-01-29,2.1800780296325684
302708,MRK,1981-01-30,2.193331003189087
302709,MRK,1981-02-02,2.1800780296325684
302710,MRK,1981-02-03,2.160198926925659
302711,MRK,1981-02-04,2.1502599716186523
302712,MRK,1981-02-05,2.1303811073303223
302713,MRK,1981-02-06,2.140320062637329
302714,MRK,1981-02-09,2.153573036193848
302715,MRK,1981-02-10,2.1734519004821777
302716,MRK,1981-02-11,2.140320062637329
302717,MRK,1981-02-12,2.12044095993042
302718,MRK,1981-02-13,2.12044095993042
302719,MRK,1981-02-17,2.1138150691986084
302720,MRK,1981-02-18,2.140320062637329
302721,MRK,1981-02-19,2.1734519004821777
302722,MRK,1981-02-20,2.137006998062134
302723,MRK,1981-02-23,2.156886100769043
302724,MRK,1981-02-24,2.146946907043457
302725,MRK,1981-02-25,2.1336939334869385
302726,MRK,1981-02-26,2.1734519004821777
302727,MRK,1981-02-27,2.213210105895996
302728,MRK,1981-03-02,2.252969026565552
302729,MRK,1981-03-03,2.213210105895996
302730,MRK,1981-03-04,2.2595949172973637
302731,MRK,1981-03-05,2.236402988433838
302732,MRK,1981-03-06,2.24965500831604
302733,MRK,1981-03-09,2.252969026565552
302734,MRK,1981-03-10,2.252969026565552
302735,MRK,1981-03-11,2.239716053009033
302736,MRK,1981-03-12,2.252969026565552
302737,MRK,1981-03-13,2.266221046447754
302738,MRK,1981-03-16,2.252969026565552
302739,MRK,1981-03-17,2.2430291175842285
302740,MRK,1981-03-18,2.266221046447754
302741,MRK,1981-03-19,2.2463419437408447
302742,MRK,1981-03-20,2.276160955429077
302743,MRK,1981-03-23,2.345737934112549
302744,MRK,1981-03-24,2.3126060962677
302745,MRK,1981-03-25,2.3324849605560303
302746,MRK,1981-03-26,2.2993528842926025
302747,MRK,1981-03-27,2.272847890853882
302748,MRK,1981-03-30,2.233088970184326
302749,MRK,1981-03-31,2.2430291175842285
302750,MRK,1981-04-01,2.3589909076690674
302751,MRK,1981-04-02,2.3324849605560303
302752,MRK,1981-04-03,2.319231986999512
302753,MRK,1981-04-06,2.365617036819458
302754,MRK,1981-04-07,2.408689022064209
302755,MRK,1981-04-08,2.3987491130828857
302756,MRK,1981-04-09,2.392122983932495
302757,MRK,1981-04-10,2.3888089656829834
302758,MRK,1981-04-13,2.385495901107788
302759,MRK,1981-04-14,2.382183074951172
302760,MRK,1981-04-15,2.408689022064209
302761,MRK,1981-04-16,2.4716389179229736
302762,MRK,1981-04-20,2.537903070449829
302763,MRK,1981-04-21,2.49814510345459
302764,MRK,1981-04-22,2.451760053634644
302765,MRK,1981-04-23,2.4351940155029297
302766,MRK,1981-04-24,2.4782650470733643
302767,MRK,1981-04-27,2.465013027191162
302768,MRK,1981-04-28,2.445133924484253
302769,MRK,1981-04-29,2.448446989059448
302770,MRK,1981-04-30,2.4120020866394043
302771,MRK,1981-05-01,2.4120020866394043
302772,MRK,1981-05-04,2.345737934112549
302773,MRK,1981-05-05,2.3126060962677
302774,MRK,1981-05-06,2.3424251079559326
302775,MRK,1981-05-07,2.3623039722442627
302776,MRK,1981-05-08,2.372242927551269
302777,MRK,1981-05-11,2.378870010375977
302778,MRK,1981-05-12,2.421941041946411
302779,MRK,1981-05-13,2.382183074951172
302780,MRK,1981-05-14,2.402061939239502
302781,MRK,1981-05-15,2.465013027191162
302782,MRK,1981-05-18,2.5279629230499268
302783,MRK,1981-05-19,2.481579065322876
302784,MRK,1981-05-20,2.448446989059448
302785,MRK,1981-05-21,2.4252541065216064
302786,MRK,1981-05-22,2.385495901107788
302787,MRK,1981-05-26,2.402061939239502
302788,MRK,1981-05-27,2.481579065322876
302789,MRK,1981-05-28,2.580974102020264
302790,MRK,1981-05-29,2.663804054260254
302791,MRK,1981-06-01,2.7101891040802
302792,MRK,1981-06-02,2.6604909896850586
302793,MRK,1981-06-03,2.6604909896850586
302794,MRK,1981-06-04,2.653865098953247
302795,MRK,1981-06-05,2.6439249515533447
302796,MRK,1981-06-08,2.64723801612854
302797,MRK,1981-06-09,2.7135019302368164
302798,MRK,1981-06-10,2.624046087265014
302799,MRK,1981-06-11,2.633985042572021
302800,MRK,1981-06-12,2.6406118869781494
302801,MRK,1981-06-15,2.653865098953247
302802,MRK,1981-06-16,2.6770570278167725
302803,MRK,1981-06-17,2.670429944992065
302804,MRK,1981-06-18,2.653865098953247
302805,MRK,1981-06-19,2.6571779251098637
302806,MRK,1981-06-22,2.6571779251098637
302807,MRK,1981-06-23,2.64723801612854
302808,MRK,1981-06-24,2.630671977996826
302809,MRK,1981-06-25,2.630671977996826
302810,MRK,1981-06-26,2.5710349082946777
302811,MRK,1981-06-29,2.511396884918213
302812,MRK,1981-06-30,2.451760053634644
302813,MRK,1981-07-01,2.465013027191162
302814,MRK,1981-07-02,2.451760053634644
302815,MRK,1981-07-06,2.445133924484253
302816,MRK,1981-07-07,2.445133924484253
302817,MRK,1981-07-08,2.4153149127960205
302818,MRK,1981-07-09,2.4252541065216064
302819,MRK,1981-07-10,2.4318809509277344
302820,MRK,1981-07-13,2.4120020866394043
302821,MRK,1981-07-14,2.418627977371216
302822,MRK,1981-07-15,2.385495901107788
302823,MRK,1981-07-16,2.445133924484253
302824,MRK,1981-07-17,2.51802396774292
302825,MRK,1981-07-20,2.484891891479492
302826,MRK,1981-07-21,2.4318809509277344
302827,MRK,1981-07-22,2.382183074951172
302828,MRK,1981-07-23,2.365617036819458
302829,MRK,1981-07-24,2.4053750038146973
302830,MRK,1981-07-27,2.4351940155029297
302831,MRK,1981-07-28,2.4053750038146973
302832,MRK,1981-07-29,2.385495901107788
302833,MRK,1981-07-30,2.4252541065216064
302834,MRK,1981-07-31,2.445133924484253
302835,MRK,1981-08-03,2.455073118209839
302836,MRK,1981-08-04,2.458385944366455
302837,MRK,1981-08-05,2.4252541065216064
302838,MRK,1981-08-06,2.3954360485076904
302839,MRK,1981-08-07,2.3225460052490234
302840,MRK,1981-08-10,2.3391120433807373
302841,MRK,1981-08-11,2.372242927551269
302842,MRK,1981-08-12,2.365617036819458
302843,MRK,1981-08-13,2.2794740200042725
302844,MRK,1981-08-14,2.2794740200042725
302845,MRK,1981-08-17,2.1867051124572754
302846,MRK,1981-08-18,2.22315001487732
302847,MRK,1981-08-19,2.256282091140747
302848,MRK,1981-08-20,2.2695350646972656
302849,MRK,1981-08-21,2.226463079452514
302850,MRK,1981-08-24,2.190017938613892
302851,MRK,1981-08-25,2.213210105895996
302852,MRK,1981-08-26,2.239716053009033
302853,MRK,1981-08-27,2.226463079452514
302854,MRK,1981-08-28,2.236402988433838
302855,MRK,1981-08-31,2.226463079452514
302856,MRK,1981-09-01,2.199958086013794
302857,MRK,1981-09-02,2.199958086013794
302858,MRK,1981-09-03,2.153573036193848
302859,MRK,1981-09-04,2.153573036193848
302860,MRK,1981-09-08,2.1734519004821777
302861,MRK,1981-09-09,2.166826009750366
302862,MRK,1981-09-10,2.1734519004821777
302863,MRK,1981-09-11,2.1867051124572754
302864,MRK,1981-09-14,2.176764965057373
302865,MRK,1981-09-15,2.1502599716186523
302866,MRK,1981-09-16,2.153573036193848
302867,MRK,1981-09-17,2.140320062637329
302868,MRK,1981-09-18,2.1436328887939453
302869,MRK,1981-09-21,2.199958086013794
302870,MRK,1981-09-22,2.2430291175842285
302871,MRK,1981-09-23,2.239716053009033
302872,MRK,1981-09-24,2.226463079452514
302873,MRK,1981-09-25,2.18339204788208
302874,MRK,1981-09-28,2.236402988433838
302875,MRK,1981-09-29,2.239716053009033
302876,MRK,1981-09-30,2.24965500831604
302877,MRK,1981-10-01,2.2463419437408447
302878,MRK,1981-10-02,2.166826009750366
302879,MRK,1981-10-05,2.1303811073303223
302880,MRK,1981-10-06,2.170139074325561
302881,MRK,1981-10-07,2.236402988433838
302882,MRK,1981-10-08,2.266221046447754
302883,MRK,1981-10-09,2.2794740200042725
302884,MRK,1981-10-12,2.2695350646972656
302885,MRK,1981-10-13,2.2695350646972656
302886,MRK,1981-10-14,2.229775905609131
302887,MRK,1981-10-15,2.24965500831604
302888,MRK,1981-10-16,2.176764965057373
302889,MRK,1981-10-19,2.193331003189087
302890,MRK,1981-10-20,2.190017938613892
302891,MRK,1981-10-21,2.206583976745605
302892,MRK,1981-10-22,2.206583976745605
302893,MRK,1981-10-23,2.190017938613892
302894,MRK,1981-10-26,2.18339204788208
302895,MRK,1981-10-27,2.1867051124572754
302896,MRK,1981-10-28,2.153573036193848
302897,MRK,1981-10-29,2.0740559101104736
302898,MRK,1981-10-30,2.1171278953552246
302899,MRK,1981-11-02,2.137006998062134
302900,MRK,1981-11-03,2.12044095993042
302901,MRK,1981-11-04,2.0740559101104736
302902,MRK,1981-11-05,2.054177045822144
302903,MRK,1981-11-06,2.027672052383423
302904,MRK,1981-11-09,2.067430019378662
302905,MRK,1981-11-10,2.0906219482421875
302906,MRK,1981-11-11,2.1105010509490967
302907,MRK,1981-11-12,2.0906219482421875
302908,MRK,1981-11-13,2.12044095993042
302909,MRK,1981-11-16,2.10056209564209
302910,MRK,1981-11-17,2.1336939334869385
302911,MRK,1981-11-18,2.1270670890808105
302912,MRK,1981-11-19,2.103874921798706
302913,MRK,1981-11-20,2.1336939334869385
302914,MRK,1981-11-23,2.1270670890808105
302915,MRK,1981-11-24,2.170139074325561
302916,MRK,1981-11-25,2.209897041320801
302917,MRK,1981-11-27,2.2861011028289795
302918,MRK,1981-11-30,2.2695350646972656
302919,MRK,1981-12-01,2.24965500831604
302920,MRK,1981-12-02,2.226463079452514
302921,MRK,1981-12-03,2.213210105895996
302922,MRK,1981-12-04,2.24965500831604
302923,MRK,1981-12-07,2.2430291175842285
302924,MRK,1981-12-08,2.2695350646972656
302925,MRK,1981-12-09,2.289413928985596
302926,MRK,1981-12-10,2.3258590698242188
302927,MRK,1981-12-11,2.3225460052490234
302928,MRK,1981-12-14,2.289413928985596
302929,MRK,1981-12-15,2.2861011028289795
302930,MRK,1981-12-16,2.2430291175842285
302931,MRK,1981-12-17,2.256282091140747
302932,MRK,1981-12-18,2.252969026565552
302933,MRK,1981-12-21,2.239716053009033
302934,MRK,1981-12-22,2.213210105895996
302935,MRK,1981-12-23,2.193331003189087
302936,MRK,1981-12-24,2.213210105895996
302937,MRK,1981-12-28,2.2165238857269287
302938,MRK,1981-12-29,2.2165238857269287
302939,MRK,1981-12-30,2.239716053009033
302940,MRK,1981-12-31,2.2463419437408447
302941,MRK,1982-01-04,2.266221046447754
302942,MRK,1982-01-05,2.22315001487732
302943,MRK,1982-01-06,2.20327091217041
302944,MRK,1982-01-07,2.199958086013794
302945,MRK,1982-01-08,2.226463079452514
302946,MRK,1982-01-11,2.1734519004821777
302947,MRK,1982-01-12,2.163512945175171
302948,MRK,1982-01-13,2.1303811073303223
302949,MRK,1982-01-14,2.140320062637329
302950,MRK,1982-01-15,2.146946907043457
302951,MRK,1982-01-18,2.190017938613892
302952,MRK,1982-01-19,2.1867051124572754
302953,MRK,1982-01-20,2.18339204788208
302954,MRK,1982-01-21,2.1867051124572754
302955,MRK,1982-01-22,2.1436328887939453
302956,MRK,1982-01-25,2.156886100769043
302957,MRK,1982-01-26,2.176764965057373
302958,MRK,1982-01-27,2.146946907043457
302959,MRK,1982-01-28,2.206583976745605
302960,MRK,1982-01-29,2.2430291175842285
302961,MRK,1982-02-01,2.226463079452514
302962,MRK,1982-02-02,2.226463079452514
302963,MRK,1982-02-03,2.206583976745605
302964,MRK,1982-02-04,2.199958086013794
302965,MRK,1982-02-05,2.219836950302124
302966,MRK,1982-02-08,2.193331003189087
302967,MRK,1982-02-09,2.1867051124572754
302968,MRK,1982-02-10,2.213210105895996
302969,MRK,1982-02-11,2.219836950302124
302970,MRK,1982-02-12,2.206583976745605
302971,MRK,1982-02-16,2.229775905609131
302972,MRK,1982-02-17,2.2430291175842285
302973,MRK,1982-02-18,2.252969026565552
302974,MRK,1982-02-19,2.256282091140747
302975,MRK,1982-02-22,2.1800780296325684
302976,MRK,1982-02-23,2.156886100769043
302977,MRK,1982-02-24,2.1138150691986084
302978,MRK,1982-02-25,2.1270670890808105
302979,MRK,1982-02-26,2.083996057510376
302980,MRK,1982-03-01,2.054177045822144
302981,MRK,1982-03-02,2.004478931427002
302982,MRK,1982-03-03,1.938215970993042
302983,MRK,1982-03-04,1.895143985748291
302984,MRK,1982-03-05,1.9083969593048096
302985,MRK,1982-03-08,1.9017709493637085
302986,MRK,1982-03-09,1.9282759428024288
302987,MRK,1982-03-10,1.88851797580719
302988,MRK,1982-03-11,1.8818910121917725
302989,MRK,1982-03-12,1.885205030441284
302990,MRK,1982-03-15,1.9150229692459104
302991,MRK,1982-03-16,1.905084013938904
302992,MRK,1982-03-17,1.905084013938904
302993,MRK,1982-03-18,1.954782009124756
302994,MRK,1982-03-19,1.9315890073776243
302995,MRK,1982-03-22,1.961408019065857
302996,MRK,1982-03-23,1.9812870025634768
302997,MRK,1982-03-24,1.9746609926223757
302998,MRK,1982-03-25,1.961408019065857
302999,MRK,1982-03-26,1.9183369874954224
303000,MRK,1982-03-29,1.8984570503234863
303001,MRK,1982-03-30,1.9017709493637085
303002,MRK,1982-03-31,1.9117100238800049
303003,MRK,1982-04-01,1.9415290355682373
303004,MRK,1982-04-02,1.9812870025634768
303005,MRK,1982-04-05,1.9746609926223757
303006,MRK,1982-04-06,1.9812870025634768
303007,MRK,1982-04-07,1.9812870025634768
303008,MRK,1982-04-08,1.9879130125045776
303009,MRK,1982-04-12,1.9912270307540891
303010,MRK,1982-04-13,1.951467990875244
303011,MRK,1982-04-14,1.9183369874954224
303012,MRK,1982-04-15,1.9083969593048096
303013,MRK,1982-04-16,1.9713480472564695
303014,MRK,1982-04-19,1.9812870025634768
303015,MRK,1982-04-20,2.011106014251709
303016,MRK,1982-04-21,2.027672052383423
303017,MRK,1982-04-22,2.0243589878082275
303018,MRK,1982-04-23,2.067430019378662
303019,MRK,1982-04-26,2.064116954803467
303020,MRK,1982-04-27,2.047550916671753
303021,MRK,1982-04-28,2.0342979431152344
303022,MRK,1982-04-29,2.0177319049835205
303023,MRK,1982-04-30,2.027672052383423
303024,MRK,1982-05-03,2.0376110076904297
303025,MRK,1982-05-04,2.0342979431152344
303026,MRK,1982-05-05,2.030985116958618
303027,MRK,1982-05-06,2.0409250259399414
303028,MRK,1982-05-07,2.027672052383423
303029,MRK,1982-05-10,2.027672052383423
303030,MRK,1982-05-11,2.0342979431152344
303031,MRK,1982-05-12,2.0144190788269043
303032,MRK,1982-05-13,1.9879130125045776
303033,MRK,1982-05-14,1.9879130125045776
303034,MRK,1982-05-17,1.9779740571975708
303035,MRK,1982-05-18,1.968034029006958
303036,MRK,1982-05-19,1.961408019065857
303037,MRK,1982-05-20,1.951467990875244
303038,MRK,1982-05-21,1.961408019065857
303039,MRK,1982-05-24,1.9647209644317627
303040,MRK,1982-05-25,1.9746609926223757
303041,MRK,1982-05-26,1.9315890073776243
303042,MRK,1982-05-27,1.9216500520706177
303043,MRK,1982-05-28,1.9216500520706177
303044,MRK,1982-06-01,1.895143985748291
303045,MRK,1982-06-02,1.9083969593048096
303046,MRK,1982-06-03,1.9415290355682373
303047,MRK,1982-06-04,1.9249629974365237
303048,MRK,1982-06-07,1.9282759428024288
303049,MRK,1982-06-08,1.9349019527435305
303050,MRK,1982-06-09,1.9216500520706177
303051,MRK,1982-06-10,1.9183369874954224
303052,MRK,1982-06-11,1.9349019527435305
303053,MRK,1982-06-14,1.905084013938904
303054,MRK,1982-06-15,1.8752650022506716
303055,MRK,1982-06-16,1.8056880235672
303056,MRK,1982-06-17,1.8090009689331052
303057,MRK,1982-06-18,1.8090009689331052
303058,MRK,1982-06-21,1.8123140335083008
303059,MRK,1982-06-22,1.8189409971237185
303060,MRK,1982-06-23,1.8520729541778564
303061,MRK,1982-06-24,1.8421330451965328
303062,MRK,1982-06-25,1.8090009689331052
303063,MRK,1982-06-28,1.8189409971237185
303064,MRK,1982-06-29,1.8156280517578125
303065,MRK,1982-06-30,1.7891219854354858
303066,MRK,1982-07-01,1.736111044883728
303067,MRK,1982-07-02,1.7394239902496338
303068,MRK,1982-07-06,1.7493640184402466
303069,MRK,1982-07-07,1.729485034942627
303070,MRK,1982-07-08,1.78580904006958
303071,MRK,1982-07-09,1.78580904006958
303072,MRK,1982-07-12,1.7758690118789673
303073,MRK,1982-07-13,1.772555947303772
303074,MRK,1982-07-14,1.7758690118789673
303075,MRK,1982-07-15,1.7758690118789673
303076,MRK,1982-07-16,1.78580904006958
303077,MRK,1982-07-19,1.7990620136260986
303078,MRK,1982-07-20,1.8818910121917725
303079,MRK,1982-07-21,1.8421330451965328
303080,MRK,1982-07-22,1.855386018753052
303081,MRK,1982-07-23,1.8620120286941528
303082,MRK,1982-07-26,1.828879952430725
303083,MRK,1982-07-27,1.828879952430725
303084,MRK,1982-07-28,1.8255670070648196
303085,MRK,1982-07-29,1.845445990562439
303086,MRK,1982-07-30,1.8520729541778564
303087,MRK,1982-08-02,1.88851797580719
303088,MRK,1982-08-03,1.855386018753052
303089,MRK,1982-08-04,1.7990620136260986
303090,MRK,1982-08-05,1.7593029737472534
303091,MRK,1982-08-06,1.7493640184402466
303092,MRK,1982-08-09,1.7327979803085327
303093,MRK,1982-08-10,1.7593029737472534
303094,MRK,1982-08-11,1.742737054824829
303095,MRK,1982-08-12,1.7162319421768188
303096,MRK,1982-08-13,1.7029789686203003
303097,MRK,1982-08-16,1.736111044883728
303098,MRK,1982-08-17,1.7990620136260986
303099,MRK,1982-08-18,1.828879952430725
303100,MRK,1982-08-19,1.8056880235672
303101,MRK,1982-08-20,1.885205030441284
303102,MRK,1982-08-23,1.9713480472564695
303103,MRK,1982-08-24,1.9282759428024288
303104,MRK,1982-08-25,1.9216500520706177
303105,MRK,1982-08-26,1.961408019065857
303106,MRK,1982-08-27,1.9647209644317627
303107,MRK,1982-08-30,1.9845999479293823
303108,MRK,1982-08-31,2.0177319049835205
303109,MRK,1982-09-01,2.0243589878082275
303110,MRK,1982-09-02,2.021044969558716
303111,MRK,1982-09-03,2.0806829929351807
303112,MRK,1982-09-07,2.0707430839538574
303113,MRK,1982-09-08,2.087308883666992
303114,MRK,1982-09-09,2.050863981246948
303115,MRK,1982-09-10,2.0442380905151367
303116,MRK,1982-09-13,2.067430019378662
303117,MRK,1982-09-14,2.1336939334869385
303118,MRK,1982-09-15,2.1436328887939453
303119,MRK,1982-09-16,2.140320062637329
303120,MRK,1982-09-17,2.054177045822144
303121,MRK,1982-09-20,2.0773699283599854
303122,MRK,1982-09-21,2.1303811073303223
303123,MRK,1982-09-22,2.140320062637329
303124,MRK,1982-09-23,2.1336939334869385
303125,MRK,1982-09-24,2.1237540245056152
303126,MRK,1982-09-27,2.1270670890808105
303127,MRK,1982-09-28,2.1270670890808105
303128,MRK,1982-09-29,2.1138150691986084
303129,MRK,1982-09-30,2.0707430839538574
303130,MRK,1982-10-01,2.083996057510376
303131,MRK,1982-10-04,2.0608038902282715
303132,MRK,1982-10-05,2.0077929496765137
303133,MRK,1982-10-06,2.093935966491699
303134,MRK,1982-10-07,2.146946907043457
303135,MRK,1982-10-08,2.1336939334869385
303136,MRK,1982-10-11,2.1867051124572754
303137,MRK,1982-10-12,2.18339204788208
303138,MRK,1982-10-13,2.2993528842926025
303139,MRK,1982-10-14,2.219836950302124
303140,MRK,1982-10-15,2.233088970184326
303141,MRK,1982-10-18,2.1966440677642822
303142,MRK,1982-10-19,2.1867051124572754
303143,MRK,1982-10-20,2.193331003189087
303144,MRK,1982-10-21,2.1966440677642822
303145,MRK,1982-10-22,2.1867051124572754
303146,MRK,1982-10-25,2.1336939334869385
303147,MRK,1982-10-26,2.146946907043457
303148,MRK,1982-10-27,2.1734519004821777
303149,MRK,1982-10-28,2.137006998062134
303150,MRK,1982-10-29,2.1336939334869385
303151,MRK,1982-11-01,2.1270670890808105
303152,MRK,1982-11-02,2.12044095993042
303153,MRK,1982-11-03,2.1867051124572754
303154,MRK,1982-11-04,2.160198926925659
303155,MRK,1982-11-05,2.160198926925659
303156,MRK,1982-11-08,2.1867051124572754
303157,MRK,1982-11-09,2.20327091217041
303158,MRK,1982-11-10,2.239716053009033
303159,MRK,1982-11-11,2.266221046447754
303160,MRK,1982-11-12,2.266221046447754
303161,MRK,1982-11-15,2.272847890853882
303162,MRK,1982-11-16,2.226463079452514
303163,MRK,1982-11-17,2.252969026565552
303164,MRK,1982-11-18,2.233088970184326
303165,MRK,1982-11-19,2.199958086013794
303166,MRK,1982-11-22,2.1734519004821777
303167,MRK,1982-11-23,2.1336939334869385
303168,MRK,1982-11-24,2.1303811073303223
303169,MRK,1982-11-26,2.103874921798706
303170,MRK,1982-11-29,2.12044095993042
303171,MRK,1982-11-30,2.193331003189087
303172,MRK,1982-12-01,2.1270670890808105
303173,MRK,1982-12-02,2.163512945175171
303174,MRK,1982-12-03,2.146946907043457
303175,MRK,1982-12-06,2.252969026565552
303176,MRK,1982-12-07,2.24965500831604
303177,MRK,1982-12-08,2.2794740200042725
303178,MRK,1982-12-09,2.2794740200042725
303179,MRK,1982-12-10,2.266221046447754
303180,MRK,1982-12-13,2.252969026565552
303181,MRK,1982-12-14,2.233088970184326
303182,MRK,1982-12-15,2.153573036193848
303183,MRK,1982-12-16,2.176764965057373
303184,MRK,1982-12-17,2.229775905609131
303185,MRK,1982-12-20,2.2430291175842285
303186,MRK,1982-12-21,2.2993528842926025
303187,MRK,1982-12-22,2.309293031692505
303188,MRK,1982-12-23,2.3126060962677
303189,MRK,1982-12-27,2.3258590698242188
303190,MRK,1982-12-28,2.272847890853882
303191,MRK,1982-12-29,2.2861011028289795
303192,MRK,1982-12-30,2.266221046447754
303193,MRK,1982-12-31,2.2430291175842285
303194,MRK,1983-01-03,2.226463079452514
303195,MRK,1983-01-04,2.2463419437408447
303196,MRK,1983-01-05,2.276160955429077
303197,MRK,1983-01-06,2.3258590698242188
303198,MRK,1983-01-07,2.2993528842926025
303199,MRK,1983-01-10,2.302665948867798
303200,MRK,1983-01-11,2.289413928985596
303201,MRK,1983-01-12,2.2629079818725586
303202,MRK,1983-01-13,2.239716053009033
303203,MRK,1983-01-14,2.2695350646972656
303204,MRK,1983-01-17,2.3159189224243164
303205,MRK,1983-01-18,2.3324849605560303
303206,MRK,1983-01-19,2.3424251079559326
303207,MRK,1983-01-20,2.3357980251312256
303208,MRK,1983-01-21,2.309293031692505
303209,MRK,1983-01-24,2.266221046447754
303210,MRK,1983-01-25,2.282787084579468
303211,MRK,1983-01-26,2.252969026565552
303212,MRK,1983-01-27,2.2861011028289795
303213,MRK,1983-01-28,2.2794740200042725
303214,MRK,1983-01-31,2.272847890853882
303215,MRK,1983-02-01,2.256282091140747
303216,MRK,1983-02-02,2.252969026565552
303217,MRK,1983-02-03,2.226463079452514
303218,MRK,1983-02-04,2.252969026565552
303219,MRK,1983-02-07,2.2794740200042725
303220,MRK,1983-02-08,2.252969026565552
303221,MRK,1983-02-09,2.209897041320801
303222,MRK,1983-02-10,2.1800780296325684
303223,MRK,1983-02-11,2.1734519004821777
303224,MRK,1983-02-14,2.1867051124572754
303225,MRK,1983-02-15,2.226463079452514
303226,MRK,1983-02-16,2.252969026565552
303227,MRK,1983-02-17,2.20327091217041
303228,MRK,1983-02-18,2.1966440677642822
303229,MRK,1983-02-22,2.1867051124572754
303230,MRK,1983-02-23,2.1966440677642822
303231,MRK,1983-02-24,2.252969026565552
303232,MRK,1983-02-25,2.24965500831604
303233,MRK,1983-02-28,2.219836950302124
303234,MRK,1983-03-01,2.233088970184326
303235,MRK,1983-03-02,2.2861011028289795
303236,MRK,1983-03-03,2.309293031692505
303237,MRK,1983-03-04,2.3258590698242188
303238,MRK,1983-03-07,2.3324849605560303
303239,MRK,1983-03-08,2.3126060962677
303240,MRK,1983-03-09,2.3258590698242188
303241,MRK,1983-03-10,2.3159189224243164
303242,MRK,1983-03-11,2.3159189224243164
303243,MRK,1983-03-14,2.289413928985596
303244,MRK,1983-03-15,2.2861011028289795
303245,MRK,1983-03-16,2.272847890853882
303246,MRK,1983-03-17,2.2629079818725586
303247,MRK,1983-03-18,2.226463079452514
303248,MRK,1983-03-21,2.2430291175842285
303249,MRK,1983-03-22,2.2695350646972656
303250,MRK,1983-03-23,2.266221046447754
303251,MRK,1983-03-24,2.2993528842926025
303252,MRK,1983-03-25,2.2595949172973637
303253,MRK,1983-03-28,2.233088970184326
303254,MRK,1983-03-29,2.252969026565552
303255,MRK,1983-03-30,2.2794740200042725
303256,MRK,1983-03-31,2.24965500831604
303257,MRK,1983-04-04,2.252969026565552
303258,MRK,1983-04-05,2.239716053009033
303259,MRK,1983-04-06,2.206583976745605
303260,MRK,1983-04-07,2.199958086013794
303261,MRK,1983-04-08,2.1966440677642822
303262,MRK,1983-04-11,2.22315001487732
303263,MRK,1983-04-12,2.213210105895996
303264,MRK,1983-04-13,2.193331003189087
303265,MRK,1983-04-14,2.193331003189087
303266,MRK,1983-04-15,2.193331003189087
303267,MRK,1983-04-18,2.22315001487732
303268,MRK,1983-04-19,2.219836950302124
303269,MRK,1983-04-20,2.219836950302124
303270,MRK,1983-04-21,2.219836950302124
303271,MRK,1983-04-22,2.252969026565552
303272,MRK,1983-04-25,2.252969026565552
303273,MRK,1983-04-26,2.2993528842926025
303274,MRK,1983-04-27,2.385495901107788
303275,MRK,1983-04-28,2.441819906234741
303276,MRK,1983-04-29,2.5047709941864014
303277,MRK,1983-05-02,2.4782650470733643
303278,MRK,1983-05-03,2.484891891479492
303279,MRK,1983-05-04,2.4782650470733643
303280,MRK,1983-05-05,2.4782650470733643
303281,MRK,1983-05-06,2.461699962615967
303282,MRK,1983-05-09,2.4120020866394043
303283,MRK,1983-05-10,2.4120020866394043
303284,MRK,1983-05-11,2.4120020866394043
303285,MRK,1983-05-12,2.4351940155029297
303286,MRK,1983-05-13,2.4053750038146973
303287,MRK,1983-05-16,2.365617036819458
303288,MRK,1983-05-17,2.3391120433807373
303289,MRK,1983-05-18,2.3391120433807373
303290,MRK,1983-05-19,2.292726993560791
303291,MRK,1983-05-20,2.329171895980835
303292,MRK,1983-05-23,2.345737934112549
303293,MRK,1983-05-24,2.3589909076690674
303294,MRK,1983-05-25,2.3324849605560303
303295,MRK,1983-05-26,2.3126060962677
303296,MRK,1983-05-27,2.3126060962677
303297,MRK,1983-05-31,2.2794740200042725
303298,MRK,1983-06-01,2.2595949172973637
303299,MRK,1983-06-02,2.2629079818725586
303300,MRK,1983-06-03,2.2463419437408447
303301,MRK,1983-06-06,2.2430291175842285
303302,MRK,1983-06-07,2.229775905609131
303303,MRK,1983-06-08,2.226463079452514
303304,MRK,1983-06-09,2.2595949172973637
303305,MRK,1983-06-10,2.2430291175842285
303306,MRK,1983-06-13,2.256282091140747
303307,MRK,1983-06-14,2.272847890853882
303308,MRK,1983-06-15,2.252969026565552
303309,MRK,1983-06-16,2.2695350646972656
303310,MRK,1983-06-17,2.2695350646972656
303311,MRK,1983-06-20,2.2629079818725586
303312,MRK,1983-06-21,2.3126060962677
303313,MRK,1983-06-22,2.3059799671173096
303314,MRK,1983-06-23,2.3324849605560303
303315,MRK,1983-06-24,2.418627977371216
303316,MRK,1983-06-27,2.402061939239502
303317,MRK,1983-06-28,2.4120020866394043
303318,MRK,1983-06-29,2.421941041946411
303319,MRK,1983-06-30,2.461699962615967
303320,MRK,1983-07-01,2.491518020629883
303321,MRK,1983-07-05,2.465013027191162
303322,MRK,1983-07-06,2.4782650470733643
303323,MRK,1983-07-07,2.49814510345459
303324,MRK,1983-07-08,2.481579065322876
303325,MRK,1983-07-11,2.4716389179229736
303326,MRK,1983-07-12,2.428567886352539
303327,MRK,1983-07-13,2.385495901107788
303328,MRK,1983-07-14,2.3954360485076904
303329,MRK,1983-07-15,2.3888089656829834
303330,MRK,1983-07-18,2.382183074951172
303331,MRK,1983-07-19,2.451760053634644
303332,MRK,1983-07-20,2.551156044006348
303333,MRK,1983-07-21,2.551156044006348
303334,MRK,1983-07-22,2.604166984558105
303335,MRK,1983-07-25,2.587600946426392
303336,MRK,1983-07-26,2.604166984558105
303337,MRK,1983-07-27,2.56440806388855
303338,MRK,1983-07-28,2.5412158966064453
303339,MRK,1983-07-29,2.484891891479492
303340,MRK,1983-08-01,2.501457929611206
303341,MRK,1983-08-02,2.534590005874634
303342,MRK,1983-08-03,2.5246500968933105
303343,MRK,1983-08-04,2.4782650470733643
303344,MRK,1983-08-05,2.481579065322876
303345,MRK,1983-08-08,2.461699962615967
303346,MRK,1983-08-09,2.458385944366455
303347,MRK,1983-08-10,2.474951982498169
303348,MRK,1983-08-11,2.51802396774292
303349,MRK,1983-08-12,2.557781934738159
303350,MRK,1983-08-15,2.537903070449829
303351,MRK,1983-08-16,2.511396884918213
303352,MRK,1983-08-17,2.580974102020264
303353,MRK,1983-08-18,2.574347972869873
303354,MRK,1983-08-19,2.574347972869873
303355,MRK,1983-08-22,2.551156044006348
303356,MRK,1983-08-23,2.5246500968933105
303357,MRK,1983-08-24,2.5213370323181152
303358,MRK,1983-08-25,2.5279629230499268
303359,MRK,1983-08-26,2.557781934738159
303360,MRK,1983-08-29,2.547842025756836
303361,MRK,1983-08-30,2.557781934738159
303362,MRK,1983-08-31,2.554469108581543
303363,MRK,1983-09-01,2.4318809509277344
303364,MRK,1983-09-02,2.445133924484253
303365,MRK,1983-09-06,2.441819906234741
303366,MRK,1983-09-07,2.441819906234741
303367,MRK,1983-09-08,2.438507080078125
303368,MRK,1983-09-09,2.418627977371216
303369,MRK,1983-09-12,2.408689022064209
303370,MRK,1983-09-13,2.418627977371216
303371,MRK,1983-09-14,2.445133924484253
303372,MRK,1983-09-15,2.3987491130828857
303373,MRK,1983-09-16,2.445133924484253
303374,MRK,1983-09-19,2.481579065322876
303375,MRK,1983-09-20,2.5080840587615967
303376,MRK,1983-09-21,2.49814510345459
303377,MRK,1983-09-22,2.51802396774292
303378,MRK,1983-09-23,2.5147109031677246
303379,MRK,1983-09-26,2.5942270755767822
303380,MRK,1983-09-27,2.5445289611816406
303381,MRK,1983-09-28,2.551156044006348
303382,MRK,1983-09-29,2.557781934738159
303383,MRK,1983-09-30,2.557781934738159
303384,MRK,1983-10-03,2.5776610374450684
303385,MRK,1983-10-04,2.6008529663085938
303386,MRK,1983-10-05,2.650551080703736
303387,MRK,1983-10-06,2.6869959831237797
303388,MRK,1983-10-07,2.703562021255493
303389,MRK,1983-10-10,2.726754903793335
303390,MRK,1983-10-11,2.6571779251098637
303391,MRK,1983-10-12,2.650551080703736
303392,MRK,1983-10-13,2.683682918548584
303393,MRK,1983-10-14,2.736694097518921
303394,MRK,1983-10-17,2.763200044631958
303395,MRK,1983-10-18,2.7135019302368164
303396,MRK,1983-10-19,2.673743963241577
303397,MRK,1983-10-20,2.6770570278167725
303398,MRK,1983-10-21,2.6969358921051025
303399,MRK,1983-10-24,2.667117118835449
303400,MRK,1983-10-25,2.670429944992065
303401,MRK,1983-10-26,2.6770570278167725
303402,MRK,1983-10-27,2.6439249515533447
303403,MRK,1983-10-28,2.494831085205078
303404,MRK,1983-10-31,2.537903070449829
303405,MRK,1983-11-01,2.610793113708496
303406,MRK,1983-11-02,2.580974102020264
303407,MRK,1983-11-03,2.5710349082946777
303408,MRK,1983-11-04,2.5279629230499268
303409,MRK,1983-11-07,2.534590005874634
303410,MRK,1983-11-08,2.554469108581543
303411,MRK,1983-11-09,2.574347972869873
303412,MRK,1983-11-10,2.5842878818511963
303413,MRK,1983-11-11,2.604166984558105
303414,MRK,1983-11-14,2.624046087265014
303415,MRK,1983-11-15,2.617419004440308
303416,MRK,1983-11-16,2.617419004440308
303417,MRK,1983-11-17,2.5975399017333984
303418,MRK,1983-11-18,2.590914011001587
303419,MRK,1983-11-21,2.5975399017333984
303420,MRK,1983-11-22,2.6008529663085938
303421,MRK,1983-11-23,2.580974102020264
303422,MRK,1983-11-25,2.5942270755767822
303423,MRK,1983-11-28,2.5942270755767822
303424,MRK,1983-11-29,2.607480049133301
303425,MRK,1983-11-30,2.590914011001587
303426,MRK,1983-12-01,2.557781934738159
303427,MRK,1983-12-02,2.49814510345459
303428,MRK,1983-12-05,2.458385944366455
303429,MRK,1983-12-06,2.474951982498169
303430,MRK,1983-12-07,2.484891891479492
303431,MRK,1983-12-08,2.465013027191162
303432,MRK,1983-12-09,2.451760053634644
303433,MRK,1983-12-12,2.451760053634644
303434,MRK,1983-12-13,2.4351940155029297
303435,MRK,1983-12-14,2.418627977371216
303436,MRK,1983-12-15,2.3987491130828857
303437,MRK,1983-12-16,2.3987491130828857
303438,MRK,1983-12-19,2.4318809509277344
303439,MRK,1983-12-20,2.4252541065216064
303440,MRK,1983-12-21,2.418627977371216
303441,MRK,1983-12-22,2.4053750038146973
303442,MRK,1983-12-23,2.349050998687744
303443,MRK,1983-12-27,2.392122983932495
303444,MRK,1983-12-28,2.392122983932495
303445,MRK,1983-12-29,2.3888089656829834
303446,MRK,1983-12-30,2.3954360485076904
303447,MRK,1984-01-03,2.3954360485076904
303448,MRK,1984-01-04,2.392122983932495
303449,MRK,1984-01-05,2.4252541065216064
303450,MRK,1984-01-06,2.4153149127960205
303451,MRK,1984-01-09,2.3888089656829834
303452,MRK,1984-01-10,2.3623039722442627
303453,MRK,1984-01-11,2.3424251079559326
303454,MRK,1984-01-12,2.3589909076690674
303455,MRK,1984-01-13,2.3689301013946533
303456,MRK,1984-01-16,2.378870010375977
303457,MRK,1984-01-17,2.382183074951172
303458,MRK,1984-01-18,2.392122983932495
303459,MRK,1984-01-19,2.3888089656829834
303460,MRK,1984-01-20,2.382183074951172
303461,MRK,1984-01-23,2.345737934112549
303462,MRK,1984-01-24,2.3523640632629395
303463,MRK,1984-01-25,2.3589909076690674
303464,MRK,1984-01-26,2.372242927551269
303465,MRK,1984-01-27,2.372242927551269
303466,MRK,1984-01-30,2.3589909076690674
303467,MRK,1984-01-31,2.3424251079559326
303468,MRK,1984-02-01,2.319231986999512
303469,MRK,1984-02-02,2.3689301013946533
303470,MRK,1984-02-03,2.418627977371216
303471,MRK,1984-02-06,2.4120020866394043
303472,MRK,1984-02-07,2.4318809509277344
303473,MRK,1984-02-08,2.3391120433807373
303474,MRK,1984-02-09,2.3391120433807373
303475,MRK,1984-02-10,2.3391120433807373
303476,MRK,1984-02-13,2.345737934112549
303477,MRK,1984-02-14,2.4053750038146973
303478,MRK,1984-02-15,2.438507080078125
303479,MRK,1984-02-16,2.4252541065216064
303480,MRK,1984-02-17,2.4153149127960205
303481,MRK,1984-02-21,2.4053750038146973
303482,MRK,1984-02-22,2.385495901107788
303483,MRK,1984-02-23,2.392122983932495
303484,MRK,1984-02-24,2.4153149127960205
303485,MRK,1984-02-27,2.481579065322876
303486,MRK,1984-02-28,2.461699962615967
303487,MRK,1984-02-29,2.494831085205078
303488,MRK,1984-03-01,2.484891891479492
303489,MRK,1984-03-02,2.5445289611816406
303490,MRK,1984-03-05,2.51802396774292
303491,MRK,1984-03-06,2.438507080078125
303492,MRK,1984-03-07,2.4351940155029297
303493,MRK,1984-03-08,2.451760053634644
303494,MRK,1984-03-09,2.441819906234741
303495,MRK,1984-03-12,2.4053750038146973
303496,MRK,1984-03-13,2.4716389179229736
303497,MRK,1984-03-14,2.4683260917663574
303498,MRK,1984-03-15,2.4716389179229736
303499,MRK,1984-03-16,2.484891891479492
303500,MRK,1984-03-19,2.458385944366455
303501,MRK,1984-03-20,2.458385944366455
303502,MRK,1984-03-21,2.438507080078125
303503,MRK,1984-03-22,2.4252541065216064
303504,MRK,1984-03-23,2.4153149127960205
303505,MRK,1984-03-26,2.4351940155029297
303506,MRK,1984-03-27,2.445133924484253
303507,MRK,1984-03-28,2.491518020629883
303508,MRK,1984-03-29,2.4716389179229736
303509,MRK,1984-03-30,2.494831085205078
303510,MRK,1984-04-02,2.4716389179229736
303511,MRK,1984-04-03,2.51802396774292
303512,MRK,1984-04-04,2.49814510345459
303513,MRK,1984-04-05,2.455073118209839
303514,MRK,1984-04-06,2.458385944366455
303515,MRK,1984-04-09,2.4782650470733643
303516,MRK,1984-04-10,2.484891891479492
303517,MRK,1984-04-11,2.4716389179229736
303518,MRK,1984-04-12,2.5147109031677246
303519,MRK,1984-04-13,2.5279629230499268
303520,MRK,1984-04-16,2.557781934738159
303521,MRK,1984-04-17,2.5710349082946777
303522,MRK,1984-04-18,2.5610949993133545
303523,MRK,1984-04-19,2.5710349082946777
303524,MRK,1984-04-23,2.5312769412994385
303525,MRK,1984-04-24,2.49814510345459
303526,MRK,1984-04-25,2.481579065322876
303527,MRK,1984-04-26,2.484891891479492
303528,MRK,1984-04-27,2.438507080078125
303529,MRK,1984-04-30,2.438507080078125
303530,MRK,1984-05-01,2.441819906234741
303531,MRK,1984-05-02,2.418627977371216
303532,MRK,1984-05-03,2.4120020866394043
303533,MRK,1984-05-04,2.385495901107788
303534,MRK,1984-05-07,2.378870010375977
303535,MRK,1984-05-08,2.408689022064209
303536,MRK,1984-05-09,2.385495901107788
303537,MRK,1984-05-10,2.4120020866394043
303538,MRK,1984-05-11,2.3954360485076904
303539,MRK,1984-05-14,2.408689022064209
303540,MRK,1984-05-15,2.4153149127960205
303541,MRK,1984-05-16,2.4318809509277344
303542,MRK,1984-05-17,2.421941041946411
303543,MRK,1984-05-18,2.378870010375977
303544,MRK,1984-05-21,2.382183074951172
303545,MRK,1984-05-22,2.365617036819458
303546,MRK,1984-05-23,2.3689301013946533
303547,MRK,1984-05-24,2.3324849605560303
303548,MRK,1984-05-25,2.3126060962677
303549,MRK,1984-05-29,2.2794740200042725
303550,MRK,1984-05-30,2.213210105895996
303551,MRK,1984-05-31,2.2629079818725586
303552,MRK,1984-06-01,2.3424251079559326
303553,MRK,1984-06-04,2.355676889419556
303554,MRK,1984-06-05,2.345737934112549
303555,MRK,1984-06-06,2.365617036819458
303556,MRK,1984-06-07,2.355676889419556
303557,MRK,1984-06-08,2.3689301013946533
303558,MRK,1984-06-11,2.345737934112549
303559,MRK,1984-06-12,2.3258590698242188
303560,MRK,1984-06-13,2.372242927551269
303561,MRK,1984-06-14,2.385495901107788
303562,MRK,1984-06-15,2.3888089656829834
303563,MRK,1984-06-18,2.408689022064209
303564,MRK,1984-06-19,2.4053750038146973
303565,MRK,1984-06-20,2.4053750038146973
303566,MRK,1984-06-21,2.441819906234741
303567,MRK,1984-06-22,2.448446989059448
303568,MRK,1984-06-25,2.441819906234741
303569,MRK,1984-06-26,2.4318809509277344
303570,MRK,1984-06-27,2.4351940155029297
303571,MRK,1984-06-28,2.4351940155029297
303572,MRK,1984-06-29,2.451760053634644
303573,MRK,1984-07-02,2.4120020866394043
303574,MRK,1984-07-03,2.4252541065216064
303575,MRK,1984-07-05,2.3987491130828857
303576,MRK,1984-07-06,2.385495901107788
303577,MRK,1984-07-09,2.4053750038146973
303578,MRK,1984-07-10,2.282787084579468
303579,MRK,1984-07-11,2.233088970184326
303580,MRK,1984-07-12,2.229775905609131
303581,MRK,1984-07-13,2.2463419437408447
303582,MRK,1984-07-16,2.24965500831604
303583,MRK,1984-07-17,2.2595949172973637
303584,MRK,1984-07-18,2.206583976745605
303585,MRK,1984-07-19,2.1336939334869385
303586,MRK,1984-07-20,2.12044095993042
303587,MRK,1984-07-23,2.1138150691986084
303588,MRK,1984-07-24,2.1171278953552246
303589,MRK,1984-07-25,2.1270670890808105
303590,MRK,1984-07-26,2.170139074325561
303591,MRK,1984-07-27,2.1867051124572754
303592,MRK,1984-07-30,2.190017938613892
303593,MRK,1984-07-31,2.20327091217041
303594,MRK,1984-08-01,2.22315001487732
303595,MRK,1984-08-02,2.276160955429077
303596,MRK,1984-08-03,2.345737934112549
303597,MRK,1984-08-06,2.3225460052490234
303598,MRK,1984-08-07,2.319231986999512
303599,MRK,1984-08-08,2.282787084579468
303600,MRK,1984-08-09,2.2960400581359863
303601,MRK,1984-08-10,2.302665948867798
303602,MRK,1984-08-13,2.3159189224243164
303603,MRK,1984-08-14,2.292726993560791
303604,MRK,1984-08-15,2.2794740200042725
303605,MRK,1984-08-16,2.302665948867798
303606,MRK,1984-08-17,2.2993528842926025
303607,MRK,1984-08-20,2.289413928985596
303608,MRK,1984-08-21,2.2993528842926025
303609,MRK,1984-08-22,2.276160955429077
303610,MRK,1984-08-23,2.2463419437408447
303611,MRK,1984-08-24,2.229775905609131
303612,MRK,1984-08-27,2.219836950302124
303613,MRK,1984-08-28,2.229775905609131
303614,MRK,1984-08-29,2.236402988433838
303615,MRK,1984-08-30,2.229775905609131
303616,MRK,1984-08-31,2.22315001487732
303617,MRK,1984-09-04,2.193331003189087
303618,MRK,1984-09-05,2.166826009750366
303619,MRK,1984-09-06,2.190017938613892
303620,MRK,1984-09-07,2.213210105895996
303621,MRK,1984-09-10,2.199958086013794
303622,MRK,1984-09-11,2.206583976745605
303623,MRK,1984-09-12,2.206583976745605
303624,MRK,1984-09-13,2.2595949172973637
303625,MRK,1984-09-14,2.272847890853882
303626,MRK,1984-09-17,2.276160955429077
303627,MRK,1984-09-18,2.256282091140747
303628,MRK,1984-09-19,2.233088970184326
303629,MRK,1984-09-20,2.239716053009033
303630,MRK,1984-09-21,2.1734519004821777
303631,MRK,1984-09-24,2.206583976745605
303632,MRK,1984-09-25,2.206583976745605
303633,MRK,1984-09-26,2.1966440677642822
303634,MRK,1984-09-27,2.20327091217041
303635,MRK,1984-09-28,2.190017938613892
303636,MRK,1984-10-01,2.209897041320801
303637,MRK,1984-10-02,2.209897041320801
303638,MRK,1984-10-03,2.226463079452514
303639,MRK,1984-10-04,2.2463419437408447
303640,MRK,1984-10-05,2.1867051124572754
303641,MRK,1984-10-08,2.1336939334869385
303642,MRK,1984-10-09,2.1270670890808105
303643,MRK,1984-10-10,2.153573036193848
303644,MRK,1984-10-11,2.156886100769043
303645,MRK,1984-10-12,2.156886100769043
303646,MRK,1984-10-15,2.160198926925659
303647,MRK,1984-10-16,2.1734519004821777
303648,MRK,1984-10-17,2.219836950302124
303649,MRK,1984-10-18,2.252969026565552
303650,MRK,1984-10-19,2.3059799671173096
303651,MRK,1984-10-22,2.2861011028289795
303652,MRK,1984-10-23,2.309293031692505
303653,MRK,1984-10-24,2.302665948867798
303654,MRK,1984-10-25,2.2463419437408447
303655,MRK,1984-10-26,2.256282091140747
303656,MRK,1984-10-29,2.24965500831604
303657,MRK,1984-10-30,2.2960400581359863
303658,MRK,1984-10-31,2.2993528842926025
303659,MRK,1984-11-01,2.329171895980835
303660,MRK,1984-11-02,2.349050998687744
303661,MRK,1984-11-05,2.3523640632629395
303662,MRK,1984-11-06,2.365617036819458
303663,MRK,1984-11-07,2.349050998687744
303664,MRK,1984-11-08,2.3357980251312256
303665,MRK,1984-11-09,2.3126060962677
303666,MRK,1984-11-12,2.3059799671173096
303667,MRK,1984-11-13,2.266221046447754
303668,MRK,1984-11-14,2.2794740200042725
303669,MRK,1984-11-15,2.289413928985596
303670,MRK,1984-11-16,2.2595949172973637
303671,MRK,1984-11-19,2.276160955429077
303672,MRK,1984-11-20,2.3159189224243164
303673,MRK,1984-11-21,2.3523640632629395
303674,MRK,1984-11-23,2.378870010375977
303675,MRK,1984-11-26,2.3623039722442627
303676,MRK,1984-11-27,2.418627977371216
303677,MRK,1984-11-28,2.372242927551269
303678,MRK,1984-11-29,2.3623039722442627
303679,MRK,1984-11-30,2.3523640632629395
303680,MRK,1984-12-03,2.3258590698242188
303681,MRK,1984-12-04,2.349050998687744
303682,MRK,1984-12-05,2.3357980251312256
303683,MRK,1984-12-06,2.345737934112549
303684,MRK,1984-12-07,2.3424251079559326
303685,MRK,1984-12-10,2.345737934112549
303686,MRK,1984-12-11,2.345737934112549
303687,MRK,1984-12-12,2.372242927551269
303688,MRK,1984-12-13,2.3623039722442627
303689,MRK,1984-12-14,2.382183074951172
303690,MRK,1984-12-17,2.408689022064209
303691,MRK,1984-12-18,2.458385944366455
303692,MRK,1984-12-19,2.465013027191162
303693,MRK,1984-12-20,2.445133924484253
303694,MRK,1984-12-21,2.438507080078125
303695,MRK,1984-12-24,2.465013027191162
303696,MRK,1984-12-26,2.451760053634644
303697,MRK,1984-12-27,2.455073118209839
303698,MRK,1984-12-28,2.4716389179229736
303699,MRK,1984-12-31,2.491518020629883
303700,MRK,1985-01-02,2.4683260917663574
303701,MRK,1985-01-03,2.4252541065216064
303702,MRK,1985-01-04,2.4053750038146973
303703,MRK,1985-01-07,2.3954360485076904
303704,MRK,1985-01-08,2.3987491130828857
303705,MRK,1985-01-09,2.428567886352539
303706,MRK,1985-01-10,2.4782650470733643
303707,MRK,1985-01-11,2.458385944366455
303708,MRK,1985-01-14,2.511396884918213
303709,MRK,1985-01-15,2.481579065322876
303710,MRK,1985-01-16,2.474951982498169
303711,MRK,1985-01-17,2.4716389179229736
303712,MRK,1985-01-18,2.4782650470733643
303713,MRK,1985-01-21,2.537903070449829
303714,MRK,1985-01-22,2.49814510345459
303715,MRK,1985-01-23,2.494831085205078
303716,MRK,1985-01-24,2.451760053634644
303717,MRK,1985-01-25,2.4782650470733643
303718,MRK,1985-01-28,2.474951982498169
303719,MRK,1985-01-29,2.494831085205078
303720,MRK,1985-01-30,2.5279629230499268
303721,MRK,1985-01-31,2.5445289611816406
303722,MRK,1985-02-01,2.5312769412994385
303723,MRK,1985-02-04,2.5776610374450684
303724,MRK,1985-02-05,2.56440806388855
303725,MRK,1985-02-06,2.557781934738159
303726,MRK,1985-02-07,2.547842025756836
303727,MRK,1985-02-08,2.5412158966064453
303728,MRK,1985-02-11,2.5710349082946777
303729,MRK,1985-02-12,2.5710349082946777
303730,MRK,1985-02-13,2.5975399017333984
303731,MRK,1985-02-14,2.604166984558105
303732,MRK,1985-02-15,2.607480049133301
303733,MRK,1985-02-19,2.6008529663085938
303734,MRK,1985-02-20,2.6008529663085938
303735,MRK,1985-02-21,2.590914011001587
303736,MRK,1985-02-22,2.607480049133301
303737,MRK,1985-02-25,2.637299060821533
303738,MRK,1985-02-26,2.663804054260254
303739,MRK,1985-02-27,2.6571779251098637
303740,MRK,1985-02-28,2.64723801612854
303741,MRK,1985-03-01,2.650551080703736
303742,MRK,1985-03-04,2.637299060821533
303743,MRK,1985-03-05,2.630671977996826
303744,MRK,1985-03-06,2.650551080703736
303745,MRK,1985-03-07,2.6439249515533447
303746,MRK,1985-03-08,2.633985042572021
303747,MRK,1985-03-11,2.633985042572021
303748,MRK,1985-03-12,2.650551080703736
303749,MRK,1985-03-13,2.667117118835449
303750,MRK,1985-03-14,2.700248956680298
303751,MRK,1985-03-15,2.663804054260254
303752,MRK,1985-03-18,2.6571779251098637
303753,MRK,1985-03-19,2.690310001373291
303754,MRK,1985-03-20,2.7135019302368164
303755,MRK,1985-03-21,2.746634006500244
303756,MRK,1985-03-22,2.7300679683685303
303757,MRK,1985-03-25,2.7234408855438232
303758,MRK,1985-03-26,2.7333810329437256
303759,MRK,1985-03-27,2.769825935363769
303760,MRK,1985-03-28,2.7665131092071533
303761,MRK,1985-03-29,2.779766082763672
303762,MRK,1985-04-01,2.769825935363769
303763,MRK,1985-04-02,2.763200044631958
303764,MRK,1985-04-03,2.7665131092071533
303765,MRK,1985-04-04,2.773138999938965
303766,MRK,1985-04-08,2.736694097518921
303767,MRK,1985-04-09,2.7234408855438232
303768,MRK,1985-04-10,2.7333810329437256
303769,MRK,1985-04-11,2.7234408855438232
303770,MRK,1985-04-12,2.700248956680298
303771,MRK,1985-04-15,2.7234408855438232
303772,MRK,1985-04-16,2.7333810329437256
303773,MRK,1985-04-17,2.7234408855438232
303774,MRK,1985-04-18,2.736694097518921
303775,MRK,1985-04-19,2.743320941925049
303776,MRK,1985-04-22,2.7234408855438232
303777,MRK,1985-04-23,2.7300679683685303
303778,MRK,1985-04-24,2.756572961807251
303779,MRK,1985-04-25,2.756572961807251
303780,MRK,1985-04-26,2.7499470710754395
303781,MRK,1985-04-29,2.703562021255493
303782,MRK,1985-04-30,2.6969358921051025
303783,MRK,1985-05-01,2.6439249515533447
303784,MRK,1985-05-02,2.624046087265014
303785,MRK,1985-05-03,2.653865098953247
303786,MRK,1985-05-06,2.650551080703736
303787,MRK,1985-05-07,2.6406118869781494
303788,MRK,1985-05-08,2.6439249515533447
303789,MRK,1985-05-09,2.683682918548584
303790,MRK,1985-05-10,2.703562021255493
303791,MRK,1985-05-13,2.7300679683685303
303792,MRK,1985-05-14,2.746634006500244
303793,MRK,1985-05-15,2.726754903793335
303794,MRK,1985-05-16,2.7333810329437256
303795,MRK,1985-05-17,2.756572961807251
303796,MRK,1985-05-20,2.816210985183716
303797,MRK,1985-05-21,2.872534990310669
303798,MRK,1985-05-22,2.8625950813293457
303799,MRK,1985-05-23,2.855968952178955
303800,MRK,1985-05-24,2.8791608810424805
303801,MRK,1985-05-28,2.8659090995788574
303802,MRK,1985-05-29,2.8625950813293457
303803,MRK,1985-05-30,2.8592820167541504
303804,MRK,1985-05-31,2.8592820167541504
303805,MRK,1985-06-03,2.855968952178955
303806,MRK,1985-06-04,2.8758480548858643
303807,MRK,1985-06-05,2.908979892730713
303808,MRK,1985-06-06,3.008375883102417
303809,MRK,1985-06-07,2.9421119689941406
303810,MRK,1985-06-10,2.935486078262329
303811,MRK,1985-06-11,2.9189200401306152
303812,MRK,1985-06-12,2.9156060218811035
303813,MRK,1985-06-13,2.8625950813293457
303814,MRK,1985-06-14,2.8791608810424805
303815,MRK,1985-06-17,2.9487380981445312
303816,MRK,1985-06-18,2.965303897857666
303817,MRK,1985-06-19,2.978557109832764
303818,MRK,1985-06-20,3.008375883102417
303819,MRK,1985-06-21,3.0580739974975586
303820,MRK,1985-06-24,3.034881114959717
303821,MRK,1985-06-25,2.9951229095458984
303822,MRK,1985-06-26,2.9918100833892822
303823,MRK,1985-06-27,3.008375883102417
303824,MRK,1985-06-28,2.985183000564575
303825,MRK,1985-07-01,2.971930980682373
303826,MRK,1985-07-02,2.9686169624328613
303827,MRK,1985-07-03,2.955364942550659
303828,MRK,1985-07-05,2.96199107170105
303829,MRK,1985-07-08,2.988497018814087
303830,MRK,1985-07-09,3.021627902984619
303831,MRK,1985-07-10,3.0746400356292725
303832,MRK,1985-07-11,3.0713260173797607
303833,MRK,1985-07-12,3.054759979248047
303834,MRK,1985-07-15,3.06469988822937
303835,MRK,1985-07-16,3.077953100204468
303836,MRK,1985-07-17,3.1044580936431885
303837,MRK,1985-07-18,3.097831964492798
303838,MRK,1985-07-19,3.101145029067993
303839,MRK,1985-07-22,3.0878920555114746
303840,MRK,1985-07-23,3.091204881668091
303841,MRK,1985-07-24,3.0713260173797607
303842,MRK,1985-07-25,3.028254985809326
303843,MRK,1985-07-26,2.988497018814087
303844,MRK,1985-07-29,2.98186993598938
303845,MRK,1985-07-30,2.988497018814087
303846,MRK,1985-07-31,2.9918100833892822
303847,MRK,1985-08-01,3.001749038696289
303848,MRK,1985-08-02,2.9752440452575684
303849,MRK,1985-08-05,2.971930980682373
303850,MRK,1985-08-06,2.945425033569336
303851,MRK,1985-08-07,2.96199107170105
303852,MRK,1985-08-08,2.9752440452575684
303853,MRK,1985-08-09,2.96199107170105
303854,MRK,1985-08-12,2.9752440452575684
303855,MRK,1985-08-13,2.9918100833892822
303856,MRK,1985-08-14,3.021627902984619
303857,MRK,1985-08-15,3.038193941116333
303858,MRK,1985-08-16,3.0415079593658447
303859,MRK,1985-08-19,3.048134088516236
303860,MRK,1985-08-20,3.081265926361084
303861,MRK,1985-08-21,3.114398002624512
303862,MRK,1985-08-22,3.1077709197998047
303863,MRK,1985-08-23,3.101145029067993
303864,MRK,1985-08-26,3.054759979248047
303865,MRK,1985-08-27,3.0580739974975586
303866,MRK,1985-08-28,3.0713260173797607
303867,MRK,1985-08-29,3.048134088516236
303868,MRK,1985-08-30,3.024941921234131
303869,MRK,1985-09-03,3.021627902984619
303870,MRK,1985-09-04,3.018315076828003
303871,MRK,1985-09-05,3.0116889476776123
303872,MRK,1985-09-06,3.008375883102417
303873,MRK,1985-09-09,3.018315076828003
303874,MRK,1985-09-10,2.9984359741210938
303875,MRK,1985-09-11,2.971930980682373
303876,MRK,1985-09-12,2.9686169624328613
303877,MRK,1985-09-13,2.9487380981445312
303878,MRK,1985-09-16,2.952052116394043
303879,MRK,1985-09-17,2.935486078262329
303880,MRK,1985-09-18,2.8592820167541504
303881,MRK,1985-09-19,2.8791608810424805
303882,MRK,1985-09-20,2.8625950813293457
303883,MRK,1985-09-23,2.8957269191741943
303884,MRK,1985-09-24,2.9023540019989014
303885,MRK,1985-09-25,2.8659090995788574
303886,MRK,1985-09-26,2.8857879638671875
303887,MRK,1985-09-30,2.8692219257354736
303888,MRK,1985-10-01,2.882474899291992
303889,MRK,1985-10-02,2.836090087890625
303890,MRK,1985-10-03,2.8228371143341064
303891,MRK,1985-10-04,2.8261499404907227
303892,MRK,1985-10-07,2.8692219257354736
303893,MRK,1985-10-08,2.908979892730713
303894,MRK,1985-10-09,2.889101028442383
303895,MRK,1985-10-10,2.8791608810424805
303896,MRK,1985-10-11,2.9023540019989014
303897,MRK,1985-10-14,2.9056670665740967
303898,MRK,1985-10-15,2.9056670665740967
303899,MRK,1985-10-16,2.9951229095458984
303900,MRK,1985-10-17,3.021627902984619
303901,MRK,1985-10-18,3.015002012252808
303902,MRK,1985-10-21,2.985183000564575
303903,MRK,1985-10-22,3.001749038696289
303904,MRK,1985-10-23,2.9951229095458984
303905,MRK,1985-10-24,2.98186993598938
303906,MRK,1985-10-25,2.971930980682373
303907,MRK,1985-10-28,2.9686169624328613
303908,MRK,1985-10-29,3.015002012252808
303909,MRK,1985-10-30,3.068012952804565
303910,MRK,1985-10-31,3.0878920555114746
303911,MRK,1985-11-01,3.117711067199707
303912,MRK,1985-11-04,3.180661916732788
303913,MRK,1985-11-05,3.170722007751465
303914,MRK,1985-11-06,3.150842905044556
303915,MRK,1985-11-07,3.117711067199707
303916,MRK,1985-11-08,3.1607820987701416
303917,MRK,1985-11-11,3.2402989864349365
303918,MRK,1985-11-12,3.253551959991455
303919,MRK,1985-11-13,3.207166910171509
303920,MRK,1985-11-14,3.227046012878418
303921,MRK,1985-11-15,3.2402989864349365
303922,MRK,1985-11-18,3.2237329483032227
303923,MRK,1985-11-19,3.220419883728028
303924,MRK,1985-11-20,3.217107057571411
303925,MRK,1985-11-21,3.306562900543213
303926,MRK,1985-11-22,3.336380958557129
303927,MRK,1985-11-25,3.326442003250122
303928,MRK,1985-11-26,3.3529469966888428
303929,MRK,1985-11-27,3.4689090251922607
303930,MRK,1985-11-29,3.445717096328736
303931,MRK,1985-12-02,3.425837993621826
303932,MRK,1985-12-03,3.4092719554901123
303933,MRK,1985-12-04,3.458969116210937
303934,MRK,1985-12-05,3.472222089767456
303935,MRK,1985-12-06,3.445717096328736
303936,MRK,1985-12-09,3.488787889480591
303937,MRK,1985-12-10,3.5053539276123047
303938,MRK,1985-12-11,3.5583651065826416
303939,MRK,1985-12-12,3.525233030319214
303940,MRK,1985-12-13,3.564991950988769
303941,MRK,1985-12-16,3.627942085266113
303942,MRK,1985-12-17,3.5914969444274902
303943,MRK,1985-12-18,3.568305015563965
303944,MRK,1985-12-19,3.5914969444274902
303945,MRK,1985-12-20,3.57161808013916
303946,MRK,1985-12-23,3.515294075012207
303947,MRK,1985-12-24,3.5086669921875
303948,MRK,1985-12-26,3.531860113143921
303949,MRK,1985-12-27,3.594810009002685
303950,MRK,1985-12-30,3.6146891117095943
303951,MRK,1985-12-31,3.6312549114227295
303952,MRK,1986-01-02,3.6577610969543457
303953,MRK,1986-01-03,3.724025011062622
303954,MRK,1986-01-06,3.733963966369629
303955,MRK,1986-01-07,3.750530004501343
303956,MRK,1986-01-08,3.6842660903930655
303957,MRK,1986-01-09,3.6180028915405273
303958,MRK,1986-01-10,3.5914969444274902
303959,MRK,1986-01-13,3.624629020690918
303960,MRK,1986-01-14,3.624629020690918
303961,MRK,1986-01-15,3.624629020690918
303962,MRK,1986-01-16,3.637881994247437
303963,MRK,1986-01-17,3.6312549114227295
303964,MRK,1986-01-20,3.651134014129639
303965,MRK,1986-01-21,3.641195058822632
303966,MRK,1986-01-22,3.6113760471344
303967,MRK,1986-01-23,3.6113760471344
303968,MRK,1986-01-24,3.588184118270874
303969,MRK,1986-01-27,3.594810009002685
303970,MRK,1986-01-28,3.608062982559204
303971,MRK,1986-01-29,3.604749917984009
303972,MRK,1986-01-30,3.588184118270874
303973,MRK,1986-01-31,3.6478209495544434
303974,MRK,1986-02-03,3.7306509017944336
303975,MRK,1986-02-04,3.796915054321289
303976,MRK,1986-02-05,3.7869749069213863
303977,MRK,1986-02-06,3.760469913482666
303978,MRK,1986-02-07,3.77703595161438
303979,MRK,1986-02-10,3.7936019897460938
303980,MRK,1986-02-11,3.796915054321289
303981,MRK,1986-02-12,3.796915054321289
303982,MRK,1986-02-13,3.810168027877808
303983,MRK,1986-02-14,3.816793918609619
303984,MRK,1986-02-18,3.9029369354248047
303985,MRK,1986-02-19,3.922816038131714
303986,MRK,1986-02-20,3.985766887664795
303987,MRK,1986-02-21,4.042090892791748
303988,MRK,1986-02-24,4.00895881652832
303989,MRK,1986-02-25,3.995706081390381
303990,MRK,1986-02-26,3.9923930168151855
303991,MRK,1986-02-27,4.042090892791748
303992,MRK,1986-02-28,3.9923930168151855
303993,MRK,1986-03-03,3.9559481143951416
303994,MRK,1986-03-04,3.936069011688232
303995,MRK,1986-03-05,3.8929970264434814
303996,MRK,1986-03-06,3.9095630645751953
303997,MRK,1986-03-07,3.995706081390381
303998,MRK,1986-03-10,3.999018907546997
303999,MRK,1986-03-11,4.068595886230469
304000,MRK,1986-03-12,4.121606826782227
304001,MRK,1986-03-13,4.108355045318604
304002,MRK,1986-03-14,4.28395414352417
304003,MRK,1986-03-17,4.2276291847229
304004,MRK,1986-03-18,4.230943202972412
304005,MRK,1986-03-19,4.274013996124268
304006,MRK,1986-03-20,4.399915218353272
304007,MRK,1986-03-21,4.274013996124268
304008,MRK,1986-03-24,4.24088191986084
304009,MRK,1986-03-25,4.270700931549072
304010,MRK,1986-03-26,4.439672946929932
304011,MRK,1986-03-27,4.4993109703063965
304012,MRK,1986-03-31,4.61858606338501
304013,MRK,1986-04-01,4.661656856536865
304014,MRK,1986-04-02,4.6252121925354
304015,MRK,1986-04-03,4.519189834594727
304016,MRK,1986-04-04,4.360157012939453
304017,MRK,1986-04-07,4.333651065826416
304018,MRK,1986-04-08,4.376722812652588
304019,MRK,1986-04-09,4.333651065826416
304020,MRK,1986-04-10,4.393289089202881
304021,MRK,1986-04-11,4.403227806091309
304022,MRK,1986-04-14,4.505937099456787
304023,MRK,1986-04-15,4.592080116271973
304024,MRK,1986-04-16,4.717980861663818
304025,MRK,1986-04-17,4.751112937927246
304026,MRK,1986-04-18,4.770991802215576
304027,MRK,1986-04-21,4.784245014190674
304028,MRK,1986-04-22,4.678223133087158
304029,MRK,1986-04-23,4.678223133087158
304030,MRK,1986-04-24,4.704729080200195
304031,MRK,1986-04-25,4.674910068511963
304032,MRK,1986-04-28,4.741174221038818
304033,MRK,1986-04-29,4.698101997375488
304034,MRK,1986-04-30,4.59870719909668
304035,MRK,1986-05-01,4.519189834594727
304036,MRK,1986-05-02,4.558948040008545
304037,MRK,1986-05-05,4.6517181396484375
304038,MRK,1986-05-06,4.708042144775391
304039,MRK,1986-05-07,4.72129487991333
304040,MRK,1986-05-08,4.737860202789307
304041,MRK,1986-05-09,4.767679214477539
304042,MRK,1986-05-12,4.744486808776856
304043,MRK,1986-05-13,4.827317237854004
304044,MRK,1986-05-14,4.969783782958984
304045,MRK,1986-05-15,4.863761901855469
304046,MRK,1986-05-16,4.827317237854004
304047,MRK,1986-05-19,4.810750961303711
304048,MRK,1986-05-20,4.867074966430664
304049,MRK,1986-05-21,4.906833171844482
304050,MRK,1986-05-22,4.939964771270752
304051,MRK,1986-05-23,4.989663124084473
304052,MRK,1986-05-27,5.175200939178467
304053,MRK,1986-05-28,5.29447603225708
304054,MRK,1986-05-29,5.254717826843262
304055,MRK,1986-05-30,5.115563869476318
304056,MRK,1986-06-02,5.0227952003479
304057,MRK,1986-06-03,5.102311134338379
304058,MRK,1986-06-04,5.122189998626709
304059,MRK,1986-06-05,5.168574810028076
304060,MRK,1986-06-06,5.221586227416992
304061,MRK,1986-06-09,5.108938217163086
304062,MRK,1986-06-10,5.102311134338379
304063,MRK,1986-06-11,5.089058876037598
304064,MRK,1986-06-12,5.016168117523193
304065,MRK,1986-06-13,5.228211879730225
304066,MRK,1986-06-16,5.267971038818359
304067,MRK,1986-06-17,5.301103115081787
304068,MRK,1986-06-18,5.420376777648926
304069,MRK,1986-06-19,5.393871784210205
304070,MRK,1986-06-20,5.433629989624023
304071,MRK,1986-06-23,5.407124996185303
304072,MRK,1986-06-24,5.400497913360596
304073,MRK,1986-06-25,5.387246131896973
304074,MRK,1986-06-26,5.413751125335693
304075,MRK,1986-06-27,5.480014801025391
304076,MRK,1986-06-30,5.539651870727539
304077,MRK,1986-07-01,5.599289894104004
304078,MRK,1986-07-02,5.5860371589660645
304079,MRK,1986-07-03,5.493268013000488
304080,MRK,1986-07-07,5.367365837097168
304081,MRK,1986-07-08,5.27459716796875
304082,MRK,1986-07-09,5.281222820281982
304083,MRK,1986-07-10,5.2878499031066895
304084,MRK,1986-07-11,5.320981979370117
304085,MRK,1986-07-14,5.221586227416992
304086,MRK,1986-07-15,5.234838962554932
304087,MRK,1986-07-16,5.241465091705322
304088,MRK,1986-07-17,5.393871784210205
304089,MRK,1986-07-18,5.407124996185303
304090,MRK,1986-07-21,5.354114055633545
304091,MRK,1986-07-22,5.619169235229492
304092,MRK,1986-07-23,5.5263991355896
304093,MRK,1986-07-24,5.513146877288818
304094,MRK,1986-07-25,5.506519794464111
304095,MRK,1986-07-28,5.4601359367370605
304096,MRK,1986-07-29,5.473388195037842
304097,MRK,1986-07-30,5.579411029815674
304098,MRK,1986-07-31,5.645674228668213
304099,MRK,1986-08-01,5.718564033508301
304100,MRK,1986-08-04,5.67218017578125
304101,MRK,1986-08-05,5.698685169219971
304102,MRK,1986-08-06,5.738443851470947
304103,MRK,1986-08-07,5.73181676864624
304104,MRK,1986-08-08,5.658926963806152
304105,MRK,1986-08-11,5.791454792022705
304106,MRK,1986-08-12,5.837839126586914
304107,MRK,1986-08-13,5.950488090515137
304108,MRK,1986-08-14,6.036631107330322
304109,MRK,1986-08-15,6.10952091217041
304110,MRK,1986-08-18,6.162531852722168
304111,MRK,1986-08-19,6.122774124145508
304112,MRK,1986-08-20,6.023377895355225
304113,MRK,1986-08-21,5.996871948242188
304114,MRK,1986-08-22,6.010125160217285
304115,MRK,1986-08-25,5.897477149963379
304116,MRK,1986-08-26,5.970366954803467
304117,MRK,1986-08-27,5.9239821434021
304118,MRK,1986-08-28,6.030004024505615
304119,MRK,1986-08-29,6.12939977645874
304120,MRK,1986-09-02,5.877597808837891
304121,MRK,1986-09-03,5.937234878540039
304122,MRK,1986-09-04,6.023377895355225
304123,MRK,1986-09-05,5.8510918617248535
304124,MRK,1986-09-08,5.566157817840576
304125,MRK,1986-09-09,5.5263991355896
304126,MRK,1986-09-10,5.546278953552246
304127,MRK,1986-09-11,5.2878499031066895
304128,MRK,1986-09-12,5.214960098266602
304129,MRK,1986-09-15,5.261343955993652
304130,MRK,1986-09-16,5.2878499031066895
304131,MRK,1986-09-17,5.195081233978272
304132,MRK,1986-09-18,5.248092174530029
304133,MRK,1986-09-19,5.168574810028076
304134,MRK,1986-09-22,5.181828022003174
304135,MRK,1986-09-23,5.2878499031066895
304136,MRK,1986-09-24,5.4402570724487305
304137,MRK,1986-09-25,5.27459716796875
304138,MRK,1986-09-26,5.267971038818359
304139,MRK,1986-09-29,5.261343955993652
304140,MRK,1986-09-30,5.221586227416992
304141,MRK,1986-10-01,5.320981979370117
304142,MRK,1986-10-02,5.340860843658447
304143,MRK,1986-10-03,5.29447603225708
304144,MRK,1986-10-06,5.367365837097168
304145,MRK,1986-10-07,5.407124996185303
304146,MRK,1986-10-08,5.420376777648926
304147,MRK,1986-10-09,5.486640930175781
304148,MRK,1986-10-10,5.420376777648926
304149,MRK,1986-10-13,5.420376777648926
304150,MRK,1986-10-14,5.473388195037842
304151,MRK,1986-10-15,5.658926963806152
304152,MRK,1986-10-16,5.745069980621338
304153,MRK,1986-10-17,5.791454792022705
304154,MRK,1986-10-20,5.70531177520752
304155,MRK,1986-10-21,5.67218017578125
304156,MRK,1986-10-22,5.718564033508301
304157,MRK,1986-10-23,5.804707050323486
304158,MRK,1986-10-24,5.778202056884766
304159,MRK,1986-10-27,5.698685169219971
304160,MRK,1986-10-28,5.69205904006958
304161,MRK,1986-10-29,5.71193790435791
304162,MRK,1986-10-30,5.804707050323486
304163,MRK,1986-10-31,5.758323192596436
304164,MRK,1986-11-03,5.831212997436523
304165,MRK,1986-11-04,5.831212997436523
304166,MRK,1986-11-05,5.804707050323486
304167,MRK,1986-11-06,5.7516961097717285
304168,MRK,1986-11-07,5.69205904006958
304169,MRK,1986-11-10,5.67218017578125
304170,MRK,1986-11-11,5.6854329109191895
304171,MRK,1986-11-12,5.678805828094482
304172,MRK,1986-11-13,5.6059160232543945
304173,MRK,1986-11-14,5.566157817840576
304174,MRK,1986-11-17,5.546278953552246
304175,MRK,1986-11-18,5.546278953552246
304176,MRK,1986-11-19,5.380619049072266
304177,MRK,1986-11-20,5.612542152404785
304178,MRK,1986-11-21,5.844466209411621
304179,MRK,1986-11-24,5.844466209411621
304180,MRK,1986-11-25,5.870971202850342
304181,MRK,1986-11-26,5.870971202850342
304182,MRK,1986-11-28,5.857717990875244
304183,MRK,1986-12-01,5.870971202850342
304184,MRK,1986-12-02,6.096268177032471
304185,MRK,1986-12-03,6.043257236480713
304186,MRK,1986-12-04,6.083014965057373
304187,MRK,1986-12-05,6.056509971618652
304188,MRK,1986-12-08,6.056509971618652
304189,MRK,1986-12-09,6.043257236480713
304190,MRK,1986-12-10,6.10952091217041
304191,MRK,1986-12-11,5.996871948242188
304192,MRK,1986-12-12,5.937234878540039
304193,MRK,1986-12-15,5.990245819091797
304194,MRK,1986-12-16,6.063136100769043
304195,MRK,1986-12-17,5.996871948242188
304196,MRK,1986-12-18,5.990245819091797
304197,MRK,1986-12-19,6.195663928985596
304198,MRK,1986-12-22,6.2486748695373535
304199,MRK,1986-12-23,6.34807014465332
304200,MRK,1986-12-24,6.533608913421631
304201,MRK,1986-12-26,6.864927768707275
304202,MRK,1986-12-29,6.626378059387207
304203,MRK,1986-12-30,6.686016082763672
304204,MRK,1986-12-31,6.566740989685059
304205,MRK,1987-01-02,6.679388999938965
304206,MRK,1987-01-05,6.825170040130615
304207,MRK,1987-01-06,6.75890588760376
304208,MRK,1987-01-07,6.7854108810424805
304209,MRK,1987-01-08,6.871553897857666
304210,MRK,1987-01-09,6.838421821594238
304211,MRK,1987-01-12,6.752278804779053
304212,MRK,1987-01-13,6.705894947052002
304213,MRK,1987-01-14,6.76553201675415
304214,MRK,1987-01-15,7.043839931488037
304215,MRK,1987-01-16,7.209499835968018
304216,MRK,1987-01-19,7.222752094268799
304217,MRK,1987-01-20,7.050466060638428
304218,MRK,1987-01-21,7.083598136901856
304219,MRK,1987-01-22,7.249258041381836
304220,MRK,1987-01-23,7.116730213165283
304221,MRK,1987-01-26,7.103477954864502
304222,MRK,1987-01-27,7.255884170532227
304223,MRK,1987-01-28,7.408290863037109
304224,MRK,1987-01-29,7.222752094268799
304225,MRK,1987-01-30,7.289015769958496
304226,MRK,1987-02-02,7.368533134460449
304227,MRK,1987-02-03,7.328773975372314
304228,MRK,1987-02-04,7.302268981933594
304229,MRK,1987-02-05,7.262510776519775
304230,MRK,1987-02-06,7.242630958557129
304231,MRK,1987-02-09,7.222752094268799
304232,MRK,1987-02-10,7.136609077453613
304233,MRK,1987-02-11,7.083598136901856
304234,MRK,1987-02-12,7.216125965118408
304235,MRK,1987-02-13,7.39503812789917
304236,MRK,1987-02-17,7.633587837219238
304237,MRK,1987-02-18,7.494433879852295
304238,MRK,1987-02-19,7.83237886428833
304239,MRK,1987-02-20,7.925148010253906
304240,MRK,1987-02-23,7.858884811401367
304241,MRK,1987-02-24,8.077554702758789
304242,MRK,1987-02-25,8.223335266113281
304243,MRK,1987-02-26,8.123940467834473
304244,MRK,1987-02-27,8.17695140838623
304245,MRK,1987-03-02,8.229962348937988
304246,MRK,1987-03-03,8.309477806091309
304247,MRK,1987-03-04,8.40224838256836
304248,MRK,1987-03-05,8.514896392822266
304249,MRK,1987-03-06,8.57453441619873
304250,MRK,1987-03-09,8.428752899169922
304251,MRK,1987-03-10,8.488390922546387
304252,MRK,1987-03-11,8.395621299743652
304253,MRK,1987-03-12,8.302851676940918
304254,MRK,1987-03-13,8.110687255859375
304255,MRK,1987-03-16,8.229962348937988
304256,MRK,1987-03-17,8.501643180847168
304257,MRK,1987-03-18,8.501643180847168
304258,MRK,1987-03-19,8.461885452270508
304259,MRK,1987-03-20,8.680556297302246
304260,MRK,1987-03-23,8.64742374420166
304261,MRK,1987-03-24,8.634170532226562
304262,MRK,1987-03-25,8.488390922546387
304263,MRK,1987-03-26,8.634170532226562
304264,MRK,1987-03-27,8.422126770019531
304265,MRK,1987-03-30,8.110687255859375
304266,MRK,1987-03-31,8.196829795837402
304267,MRK,1987-04-01,8.269720077514648
304268,MRK,1987-04-02,8.296225547790527
304269,MRK,1987-04-03,8.587785720825195
304270,MRK,1987-04-06,8.779951095581055
304271,MRK,1987-04-07,8.48176383972168
304272,MRK,1987-04-08,8.640796661376953
304273,MRK,1987-04-09,8.561281204223633
304274,MRK,1987-04-10,8.627545356750488
304275,MRK,1987-04-13,8.48176383972168
304276,MRK,1987-04-14,8.395621299743652
304277,MRK,1987-04-15,8.269720077514648
304278,MRK,1987-04-16,8.137192726135254
304279,MRK,1987-04-20,8.070928573608398
304280,MRK,1987-04-21,8.229962348937988
304281,MRK,1987-04-22,8.057676315307617
304282,MRK,1987-04-23,8.070928573608398
304283,MRK,1987-04-24,7.865510940551758
304284,MRK,1987-04-27,7.779367923736572
304285,MRK,1987-04-28,7.799246788024902
304286,MRK,1987-04-29,7.732983112335205
304287,MRK,1987-04-30,7.819126129150391
304288,MRK,1987-05-01,7.819126129150391
304289,MRK,1987-05-04,7.925148010253906
304290,MRK,1987-05-05,8.276346206665039
304291,MRK,1987-05-06,8.097434043884277
304292,MRK,1987-05-07,8.130565643310547
304293,MRK,1987-05-08,8.110687255859375
304294,MRK,1987-05-11,8.031169891357422
304295,MRK,1987-05-12,8.143818855285645
304296,MRK,1987-05-13,8.110687255859375
304297,MRK,1987-05-14,8.097434043884277
304298,MRK,1987-05-15,7.951653957366943
304299,MRK,1987-05-18,7.8986430168151855
304300,MRK,1987-05-19,7.819126129150391
304301,MRK,1987-05-20,7.892016887664795
304302,MRK,1987-05-21,7.991412162780762
304303,MRK,1987-05-22,8.110687255859375
304304,MRK,1987-05-26,8.090807914733887
304305,MRK,1987-05-27,8.190203666687012
304306,MRK,1987-05-28,8.375741958618164
304307,MRK,1987-05-29,8.395621299743652
304308,MRK,1987-06-01,8.296225547790527
304309,MRK,1987-06-02,8.190203666687012
304310,MRK,1987-06-03,8.44200611114502
304311,MRK,1987-06-04,8.488390922546387
304312,MRK,1987-06-05,8.52152156829834
304313,MRK,1987-06-08,8.627545356750488
304314,MRK,1987-06-09,8.660676002502441
304315,MRK,1987-06-10,8.773324966430664
304316,MRK,1987-06-11,8.726940155029297
304317,MRK,1987-06-12,8.720314025878906
304318,MRK,1987-06-15,8.793204307556152
304319,MRK,1987-06-16,8.760071754455566
304320,MRK,1987-06-17,8.693807601928711
304321,MRK,1987-06-18,8.607665061950684
304322,MRK,1987-06-19,8.786578178405762
304323,MRK,1987-06-22,8.958863258361816
304324,MRK,1987-06-23,9.038379669189451
304325,MRK,1987-06-24,9.005248069763184
304326,MRK,1987-06-25,9.084765434265137
304327,MRK,1987-06-26,9.1112699508667
304328,MRK,1987-06-29,9.137776374816896
304329,MRK,1987-06-30,9.038379669189451
304330,MRK,1987-07-01,9.217291831970217
304331,MRK,1987-07-02,9.402831077575684
304332,MRK,1987-07-06,9.263676643371582
304333,MRK,1987-07-07,9.31006145477295
304334,MRK,1987-07-08,9.396203994750977
304335,MRK,1987-07-09,9.396203994750977
304336,MRK,1987-07-10,9.336566925048828
304337,MRK,1987-07-13,9.257049560546877
304338,MRK,1987-07-14,9.5088529586792
304339,MRK,1987-07-15,9.51547908782959
304340,MRK,1987-07-16,9.70764446258545
304341,MRK,1987-07-17,9.70101833343506
304342,MRK,1987-07-20,9.6480073928833
304343,MRK,1987-07-21,9.541984558105469
304344,MRK,1987-07-22,9.561863899230955
304345,MRK,1987-07-23,9.541984558105469
304346,MRK,1987-07-24,9.541984558105469
304347,MRK,1987-07-27,9.78053379058838
304348,MRK,1987-07-28,9.972699165344238
304349,MRK,1987-07-29,10.019083976745604
304350,MRK,1987-07-30,10.058841705322266
304351,MRK,1987-07-31,10.032337188720703
304352,MRK,1987-08-03,9.966073036193848
304353,MRK,1987-08-04,9.866677284240724
304354,MRK,1987-08-05,9.87330436706543
304355,MRK,1987-08-06,10.005830764770508
304356,MRK,1987-08-07,10.158238410949709
304357,MRK,1987-08-10,10.429919242858888
304358,MRK,1987-08-11,10.52268886566162
304359,MRK,1987-08-12,10.516061782836914
304360,MRK,1987-08-13,10.840755462646484
304361,MRK,1987-08-14,10.834128379821776
304362,MRK,1987-08-17,11.01304054260254
304363,MRK,1987-08-18,10.814249038696287
304364,MRK,1987-08-19,10.907018661499023
304365,MRK,1987-08-20,11.006414413452148
304366,MRK,1987-08-21,10.973281860351562
304367,MRK,1987-08-24,10.893766403198242
304368,MRK,1987-08-25,11.01966667175293
304369,MRK,1987-08-26,10.999788284301758
304370,MRK,1987-08-27,10.913644790649414
304371,MRK,1987-08-28,10.694974899291992
304372,MRK,1987-08-31,10.834128379821776
304373,MRK,1987-09-01,10.887140274047852
304374,MRK,1987-09-02,11.119063377380373
304375,MRK,1987-09-03,11.529897689819336
304376,MRK,1987-09-04,11.304600715637209
304377,MRK,1987-09-08,11.238338470458984
304378,MRK,1987-09-09,11.291349411010742
304379,MRK,1987-09-10,11.258216857910156
304380,MRK,1987-09-11,11.238338470458984
304381,MRK,1987-09-14,11.238338470458984
304382,MRK,1987-09-15,11.18532657623291
304383,MRK,1987-09-16,10.933524131774902
304384,MRK,1987-09-17,10.688347816467283
304385,MRK,1987-09-18,10.708227157592772
304386,MRK,1987-09-21,10.52268886566162
304387,MRK,1987-09-22,10.807622909545898
304388,MRK,1987-09-23,10.854007720947266
304389,MRK,1987-09-24,10.602205276489258
304390,MRK,1987-09-25,10.595579147338867
304391,MRK,1987-09-28,10.854007720947266
304392,MRK,1987-09-29,10.920270919799805
304393,MRK,1987-09-30,10.966655731201172
304394,MRK,1987-10-01,11.079303741455078
304395,MRK,1987-10-02,11.052799224853516
304396,MRK,1987-10-05,11.02629280090332
304397,MRK,1987-10-06,10.655216217041016
304398,MRK,1987-10-07,10.78111743927002
304399,MRK,1987-10-08,10.668469429016112
304400,MRK,1987-10-09,10.602205276489258
304401,MRK,1987-10-12,10.376908302307127
304402,MRK,1987-10-13,10.52268886566162
304403,MRK,1987-10-14,10.13835906982422
304404,MRK,1987-10-15,10.08534812927246
304405,MRK,1987-10-16,9.754029273986816
304406,MRK,1987-10-19,8.48176383972168
304407,MRK,1987-10-20,8.375741958618164
304408,MRK,1987-10-21,8.958863258361816
304409,MRK,1987-10-22,8.65404987335205
304410,MRK,1987-10-23,8.640796661376953
304411,MRK,1987-10-26,8.21670913696289
304412,MRK,1987-10-27,8.561281204223633
304413,MRK,1987-10-28,8.640796661376953
304414,MRK,1987-10-29,9.488973617553713
304415,MRK,1987-10-30,9.621500968933104
304416,MRK,1987-11-02,9.568490028381348
304417,MRK,1987-11-03,9.30343532562256
304418,MRK,1987-11-04,9.34319305419922
304419,MRK,1987-11-05,9.70101833343506
304420,MRK,1987-11-06,9.488973617553713
304421,MRK,1987-11-09,9.184160232543944
304422,MRK,1987-11-10,9.217291831970217
304423,MRK,1987-11-11,9.363073348999023
304424,MRK,1987-11-12,9.541984558105469
304425,MRK,1987-11-13,9.296809196472168
304426,MRK,1987-11-16,9.263676643371582
304427,MRK,1987-11-17,9.025127410888672
304428,MRK,1987-11-18,9.064885139465332
304429,MRK,1987-11-19,9.031753540039062
304430,MRK,1987-11-20,9.137776374816896
304431,MRK,1987-11-23,9.190787315368652
304432,MRK,1987-11-24,9.462468147277832
304433,MRK,1987-11-25,9.47572135925293
304434,MRK,1987-11-27,9.30343532562256
304435,MRK,1987-11-30,9.011874198913574
304436,MRK,1987-12-01,8.932357788085938
304437,MRK,1987-12-02,9.005248069763184
304438,MRK,1987-12-03,8.48176383972168
304439,MRK,1987-12-04,8.137192726135254
304440,MRK,1987-12-07,8.375741958618164
304441,MRK,1987-12-08,8.40224838256836
304442,MRK,1987-12-09,8.548027992248535
304443,MRK,1987-12-10,8.428752899169922
304444,MRK,1987-12-11,8.322731018066406
304445,MRK,1987-12-14,8.52152156829834
304446,MRK,1987-12-15,8.415499687194824
304447,MRK,1987-12-16,8.534774780273438
304448,MRK,1987-12-17,8.335984230041504
304449,MRK,1987-12-18,8.534774780273438
304450,MRK,1987-12-21,8.587785720825195
304451,MRK,1987-12-22,8.495017051696777
304452,MRK,1987-12-23,8.534774780273438
304453,MRK,1987-12-24,8.508270263671875
304454,MRK,1987-12-28,8.282973289489746
304455,MRK,1987-12-29,8.263093948364258
304456,MRK,1987-12-30,8.422126770019531
304457,MRK,1987-12-31,8.40224838256836
304458,MRK,1988-01-04,8.7136869430542
304459,MRK,1988-01-05,8.866093635559082
304460,MRK,1988-01-06,8.720314025878906
304461,MRK,1988-01-07,8.83958911895752
304462,MRK,1988-01-08,8.349237442016602
304463,MRK,1988-01-11,8.40224838256836
304464,MRK,1988-01-12,8.263093948364258
304465,MRK,1988-01-13,8.143818855285645
304466,MRK,1988-01-14,8.00466537475586
304467,MRK,1988-01-15,7.984786033630371
304468,MRK,1988-01-18,8.110687255859375
304469,MRK,1988-01-19,8.163698196411133
304470,MRK,1988-01-20,7.713103771209717
304471,MRK,1988-01-21,7.845632076263428
304472,MRK,1988-01-22,7.964907169342041
304473,MRK,1988-01-25,8.130565643310547
304474,MRK,1988-01-26,7.858884811401367
304475,MRK,1988-01-27,7.819126129150391
304476,MRK,1988-01-28,7.852258205413818
304477,MRK,1988-01-29,7.991412162780762
304478,MRK,1988-02-01,8.150444984436035
304479,MRK,1988-02-02,8.183576583862305
304480,MRK,1988-02-03,7.938401222229004
304481,MRK,1988-02-04,7.984786033630371
304482,MRK,1988-02-05,8.037796974182129
304483,MRK,1988-02-08,8.031169891357422
304484,MRK,1988-02-09,8.123940467834473
304485,MRK,1988-02-10,8.375741958618164
304486,MRK,1988-02-11,8.309477806091309
304487,MRK,1988-02-12,8.375741958618164
304488,MRK,1988-02-16,8.44200611114502
304489,MRK,1988-02-17,8.44863224029541
304490,MRK,1988-02-18,8.415499687194824
304491,MRK,1988-02-19,8.548027992248535
304492,MRK,1988-02-22,8.61429214477539
304493,MRK,1988-02-23,8.766697883605957
304494,MRK,1988-02-24,8.65404987335205
304495,MRK,1988-02-25,8.587785720825195
304496,MRK,1988-02-26,8.57453441619873
304497,MRK,1988-02-29,8.766697883605957
304498,MRK,1988-03-01,8.760071754455566
304499,MRK,1988-03-02,8.707060813903809
304500,MRK,1988-03-03,8.680556297302246
304501,MRK,1988-03-04,8.680556297302246
304502,MRK,1988-03-07,8.667303085327148
304503,MRK,1988-03-08,8.707060813903809
304504,MRK,1988-03-09,8.707060813903809
304505,MRK,1988-03-10,8.514896392822266
304506,MRK,1988-03-11,8.48176383972168
304507,MRK,1988-03-14,8.428752899169922
304508,MRK,1988-03-15,8.388995170593262
304509,MRK,1988-03-16,8.322731018066406
304510,MRK,1988-03-17,8.415499687194824
304511,MRK,1988-03-18,8.488390922546387
304512,MRK,1988-03-21,8.388995170593262
304513,MRK,1988-03-22,8.508270263671875
304514,MRK,1988-03-23,8.746818542480469
304515,MRK,1988-03-24,8.707060813903809
304516,MRK,1988-03-25,8.561281204223633
304517,MRK,1988-03-28,8.495017051696777
304518,MRK,1988-03-29,8.48176383972168
304519,MRK,1988-03-30,8.349237442016602
304520,MRK,1988-03-31,8.322731018066406
304521,MRK,1988-04-04,8.269720077514648
304522,MRK,1988-04-05,8.276346206665039
304523,MRK,1988-04-06,8.48176383972168
304524,MRK,1988-04-07,8.561281204223633
304525,MRK,1988-04-08,8.740193367004395
304526,MRK,1988-04-11,8.766697883605957
304527,MRK,1988-04-12,8.83958911895752
304528,MRK,1988-04-13,8.866093635559082
304529,MRK,1988-04-14,8.461885452270508
304530,MRK,1988-04-15,8.475137710571289
304531,MRK,1988-04-18,8.362488746643066
304532,MRK,1988-04-19,8.375741958618164
304533,MRK,1988-04-20,8.349237442016602
304534,MRK,1988-04-21,8.282973289489746
304535,MRK,1988-04-22,8.276346206665039
304536,MRK,1988-04-25,8.309477806091309
304537,MRK,1988-04-26,8.388995170593262
304538,MRK,1988-04-27,8.388995170593262
304539,MRK,1988-04-28,8.382369041442871
304540,MRK,1988-04-29,8.342610359191895
304541,MRK,1988-05-02,8.362488746643066
304542,MRK,1988-05-03,8.435379981994629
304543,MRK,1988-05-04,8.329358100891113
304544,MRK,1988-05-05,8.229962348937988
304545,MRK,1988-05-06,8.057676315307617
304546,MRK,1988-05-09,8.070928573608398
304547,MRK,1988-05-10,8.090807914733887
304548,MRK,1988-05-11,7.951653957366943
304549,MRK,1988-05-12,7.925148010253906
304550,MRK,1988-05-13,7.971532821655273
304551,MRK,1988-05-16,8.04442310333252
304552,MRK,1988-05-17,8.024543762207031
304553,MRK,1988-05-18,7.865510940551758
304554,MRK,1988-05-19,7.971532821655273
304555,MRK,1988-05-20,7.8986430168151855
304556,MRK,1988-05-23,7.8125
304557,MRK,1988-05-24,7.931775093078613
304558,MRK,1988-05-25,7.951653957366943
304559,MRK,1988-05-26,8.110687255859375
304560,MRK,1988-05-27,8.070928573608398
304561,MRK,1988-05-31,8.488390922546387
304562,MRK,1988-06-01,8.786578178405762
304563,MRK,1988-06-02,8.746818542480469
304564,MRK,1988-06-03,8.766697883605957
304565,MRK,1988-06-06,8.806456565856934
304566,MRK,1988-06-07,8.687182426452637
304567,MRK,1988-06-08,8.88597297668457
304568,MRK,1988-06-09,8.925731658935547
304569,MRK,1988-06-10,8.866093635559082
304570,MRK,1988-06-13,8.746818542480469
304571,MRK,1988-06-14,8.925731658935547
304572,MRK,1988-06-15,9.005248069763184
304573,MRK,1988-06-16,8.826335906982422
304574,MRK,1988-06-17,8.746818542480469
304575,MRK,1988-06-20,8.627545356750488
304576,MRK,1988-06-21,8.687182426452637
304577,MRK,1988-06-22,8.826335906982422
304578,MRK,1988-06-23,8.786578178405762
304579,MRK,1988-06-24,8.786578178405762
304580,MRK,1988-06-27,8.627545356750488
304581,MRK,1988-06-28,8.746818542480469
304582,MRK,1988-06-29,8.707060813903809
304583,MRK,1988-06-30,8.945611000061035
304584,MRK,1988-07-01,8.786578178405762
304585,MRK,1988-07-05,8.925731658935547
304586,MRK,1988-07-06,8.746818542480469
304587,MRK,1988-07-07,8.726940155029297
304588,MRK,1988-07-08,8.64742374420166
304589,MRK,1988-07-11,8.687182426452637
304590,MRK,1988-07-12,8.64742374420166
304591,MRK,1988-07-13,8.64742374420166
304592,MRK,1988-07-14,8.687182426452637
304593,MRK,1988-07-15,8.707060813903809
304594,MRK,1988-07-18,8.707060813903809
304595,MRK,1988-07-19,8.687182426452637
304596,MRK,1988-07-20,8.786578178405762
304597,MRK,1988-07-21,8.667303085327148
304598,MRK,1988-07-22,8.548027992248535
304599,MRK,1988-07-25,8.627545356750488
304600,MRK,1988-07-26,8.607665061950684
304601,MRK,1988-07-27,8.548027992248535
304602,MRK,1988-07-28,8.687182426452637
304603,MRK,1988-07-29,8.88597297668457
304604,MRK,1988-08-01,9.025127410888672
304605,MRK,1988-08-02,9.104643821716309
304606,MRK,1988-08-03,9.184160232543944
304607,MRK,1988-08-04,9.144401550292969
304608,MRK,1988-08-05,9.025127410888672
304609,MRK,1988-08-08,8.905852317810059
304610,MRK,1988-08-09,8.766697883605957
304611,MRK,1988-08-10,8.548027992248535
304612,MRK,1988-08-11,8.64742374420166
304613,MRK,1988-08-12,8.64742374420166
304614,MRK,1988-08-15,8.587785720825195
304615,MRK,1988-08-16,8.707060813903809
304616,MRK,1988-08-17,8.766697883605957
304617,MRK,1988-08-18,8.88597297668457
304618,MRK,1988-08-19,8.905852317810059
304619,MRK,1988-08-22,8.746818542480469
304620,MRK,1988-08-23,8.667303085327148
304621,MRK,1988-08-24,8.84621524810791
304622,MRK,1988-08-25,8.746818542480469
304623,MRK,1988-08-26,8.806456565856934
304624,MRK,1988-08-29,8.88597297668457
304625,MRK,1988-08-30,8.866093635559082
304626,MRK,1988-08-31,8.726940155029297
304627,MRK,1988-09-01,8.627545356750488
304628,MRK,1988-09-02,8.826335906982422
304629,MRK,1988-09-06,8.965490341186523
304630,MRK,1988-09-07,9.045005798339844
304631,MRK,1988-09-08,9.045005798339844
304632,MRK,1988-09-09,9.184160232543944
304633,MRK,1988-09-12,9.184160232543944
304634,MRK,1988-09-13,9.184160232543944
304635,MRK,1988-09-14,9.30343532562256
304636,MRK,1988-09-15,9.24379825592041
304637,MRK,1988-09-16,9.32331371307373
304638,MRK,1988-09-19,9.184160232543944
304639,MRK,1988-09-20,9.184160232543944
304640,MRK,1988-09-21,9.30343532562256
304641,MRK,1988-09-22,9.144401550292969
304642,MRK,1988-09-23,9.124523162841797
304643,MRK,1988-09-26,9.084765434265137
304644,MRK,1988-09-27,9.104643821716309
304645,MRK,1988-09-28,9.164280891418455
304646,MRK,1988-09-29,9.32331371307373
304647,MRK,1988-09-30,9.184160232543944
304648,MRK,1988-10-03,9.104643821716309
304649,MRK,1988-10-04,9.144401550292969
304650,MRK,1988-10-05,9.164280891418455
304651,MRK,1988-10-06,9.263676643371582
304652,MRK,1988-10-07,9.462468147277832
304653,MRK,1988-10-10,9.442588806152344
304654,MRK,1988-10-11,9.402831077575684
304655,MRK,1988-10-12,9.164280891418455
304656,MRK,1988-10-13,9.28355598449707
304657,MRK,1988-10-14,9.34319305419922
304658,MRK,1988-10-17,9.263676643371582
304659,MRK,1988-10-18,9.223918914794922
304660,MRK,1988-10-19,9.184160232543944
304661,MRK,1988-10-20,9.204038619995115
304662,MRK,1988-10-21,9.223918914794922
304663,MRK,1988-10-24,9.223918914794922
304664,MRK,1988-10-25,9.223918914794922
304665,MRK,1988-10-26,9.204038619995115
304666,MRK,1988-10-27,9.124523162841797
304667,MRK,1988-10-28,9.084765434265137
304668,MRK,1988-10-31,9.104643821716309
304669,MRK,1988-11-01,9.104643821716309
304670,MRK,1988-11-02,9.382951736450195
304671,MRK,1988-11-03,9.363073348999023
304672,MRK,1988-11-04,9.223918914794922
304673,MRK,1988-11-07,9.144401550292969
304674,MRK,1988-11-08,9.164280891418455
304675,MRK,1988-11-09,9.124523162841797
304676,MRK,1988-11-10,9.084765434265137
304677,MRK,1988-11-11,8.905852317810059
304678,MRK,1988-11-14,8.806456565856934
304679,MRK,1988-11-15,8.766697883605957
304680,MRK,1988-11-16,8.528148651123047
304681,MRK,1988-11-17,8.726940155029297
304682,MRK,1988-11-18,8.88597297668457
304683,MRK,1988-11-21,8.866093635559082
304684,MRK,1988-11-22,8.826335906982422
304685,MRK,1988-11-23,8.866093635559082
304686,MRK,1988-11-25,8.726940155029297
304687,MRK,1988-11-28,8.766697883605957
304688,MRK,1988-11-29,8.84621524810791
304689,MRK,1988-11-30,8.985368728637695
304690,MRK,1988-12-01,9.005248069763184
304691,MRK,1988-12-02,9.025127410888672
304692,MRK,1988-12-05,9.084765434265137
304693,MRK,1988-12-06,9.223918914794922
304694,MRK,1988-12-07,9.204038619995115
304695,MRK,1988-12-08,9.104643821716309
304696,MRK,1988-12-09,9.204038619995115
304697,MRK,1988-12-12,9.084765434265137
304698,MRK,1988-12-13,9.144401550292969
304699,MRK,1988-12-14,9.144401550292969
304700,MRK,1988-12-15,9.045005798339844
304701,MRK,1988-12-16,9.164280891418455
304702,MRK,1988-12-19,9.223918914794922
304703,MRK,1988-12-20,9.184160232543944
304704,MRK,1988-12-21,9.104643821716309
304705,MRK,1988-12-22,9.064885139465332
304706,MRK,1988-12-23,9.064885139465332
304707,MRK,1988-12-27,8.985368728637695
304708,MRK,1988-12-28,9.005248069763184
304709,MRK,1988-12-29,9.124523162841797
304710,MRK,1988-12-30,9.184160232543944
304711,MRK,1989-01-03,9.104643821716309
304712,MRK,1989-01-04,9.124523162841797
304713,MRK,1989-01-05,9.24379825592041
304714,MRK,1989-01-06,9.263676643371582
304715,MRK,1989-01-09,9.223918914794922
304716,MRK,1989-01-10,9.184160232543944
304717,MRK,1989-01-11,9.402831077575684
304718,MRK,1989-01-12,9.522106170654297
304719,MRK,1989-01-13,9.601621627807615
304720,MRK,1989-01-16,9.641380310058594
304721,MRK,1989-01-17,9.561863899230955
304722,MRK,1989-01-18,9.661259651184082
304723,MRK,1989-01-19,9.68113899230957
304724,MRK,1989-01-20,9.601621627807615
304725,MRK,1989-01-23,9.641380310058594
304726,MRK,1989-01-24,9.840171813964844
304727,MRK,1989-01-25,9.979326248168944
304728,MRK,1989-01-26,10.11847972869873
304729,MRK,1989-01-27,10.257634162902832
304730,MRK,1989-01-30,10.13835906982422
304731,MRK,1989-01-31,10.376908302307127
304732,MRK,1989-02-01,10.237753868103027
304733,MRK,1989-02-02,10.297391891479492
304734,MRK,1989-02-03,10.376908302307127
304735,MRK,1989-02-06,10.31727123260498
304736,MRK,1989-02-07,10.337149620056152
304737,MRK,1989-02-08,10.197996139526367
304738,MRK,1989-02-09,10.078721046447754
304739,MRK,1989-02-10,9.91968822479248
304740,MRK,1989-02-13,9.899808883666992
304741,MRK,1989-02-14,9.959446907043455
304742,MRK,1989-02-15,10.13835906982422
304743,MRK,1989-02-16,10.297391891479492
304744,MRK,1989-02-17,10.337149620056152
304745,MRK,1989-02-21,10.31727123260498
304746,MRK,1989-02-22,10.058841705322266
304747,MRK,1989-02-23,10.09860134124756
304748,MRK,1989-02-24,9.91968822479248
304749,MRK,1989-02-27,9.939566612243652
304750,MRK,1989-02-28,10.158238410949709
304751,MRK,1989-03-01,10.13835906982422
304752,MRK,1989-03-02,10.257634162902832
304753,MRK,1989-03-03,10.13835906982422
304754,MRK,1989-03-06,10.158238410949709
304755,MRK,1989-03-07,10.11847972869873
304756,MRK,1989-03-08,10.277512550354004
304757,MRK,1989-03-09,10.257634162902832
304758,MRK,1989-03-10,10.197996139526367
304759,MRK,1989-03-13,10.436546325683594
304760,MRK,1989-03-14,10.535941123962402
304761,MRK,1989-03-15,10.456424713134766
304762,MRK,1989-03-16,10.516061782836914
304763,MRK,1989-03-17,10.257634162902832
304764,MRK,1989-03-20,10.11847972869873
304765,MRK,1989-03-21,10.17811679840088
304766,MRK,1989-03-22,10.277512550354004
304767,MRK,1989-03-23,10.17811679840088
304768,MRK,1989-03-27,10.237753868103027
304769,MRK,1989-03-28,10.31727123260498
304770,MRK,1989-03-29,10.376908302307127
304771,MRK,1989-03-30,10.35702896118164
304772,MRK,1989-03-31,10.337149620056152
304773,MRK,1989-04-03,10.35702896118164
304774,MRK,1989-04-04,10.456424713134766
304775,MRK,1989-04-05,10.456424713134766
304776,MRK,1989-04-06,10.476304054260254
304777,MRK,1989-04-07,10.376908302307127
304778,MRK,1989-04-10,10.35702896118164
304779,MRK,1989-04-11,10.496183395385742
304780,MRK,1989-04-12,10.555821418762209
304781,MRK,1989-04-13,10.456424713134766
304782,MRK,1989-04-14,10.694974899291992
304783,MRK,1989-04-17,10.655216217041016
304784,MRK,1989-04-18,10.734732627868652
304785,MRK,1989-04-19,10.734732627868652
304786,MRK,1989-04-20,10.655216217041016
304787,MRK,1989-04-21,10.933524131774902
304788,MRK,1989-04-24,10.774491310119627
304789,MRK,1989-04-25,10.774491310119627
304790,MRK,1989-04-26,10.774491310119627
304791,MRK,1989-04-27,10.854007720947266
304792,MRK,1989-04-28,10.854007720947266
304793,MRK,1989-05-01,10.71485424041748
304794,MRK,1989-05-02,10.75461196899414
304795,MRK,1989-05-03,10.675094604492188
304796,MRK,1989-05-04,10.71485424041748
304797,MRK,1989-05-05,10.75461196899414
304798,MRK,1989-05-08,10.694974899291992
304799,MRK,1989-05-09,10.75461196899414
304800,MRK,1989-05-10,10.814249038696287
304801,MRK,1989-05-11,10.873887062072754
304802,MRK,1989-05-12,11.1919527053833
304803,MRK,1989-05-15,11.25158977508545
304804,MRK,1989-05-16,11.231711387634276
304805,MRK,1989-05-17,11.370864868164062
304806,MRK,1989-05-18,11.331107139587402
304807,MRK,1989-05-19,11.510019302368164
304808,MRK,1989-05-22,11.410622596740724
304809,MRK,1989-05-23,11.132315635681152
304810,MRK,1989-05-24,10.95340347290039
304811,MRK,1989-05-25,11.112436294555664
304812,MRK,1989-05-26,11.211832046508787
304813,MRK,1989-05-30,10.933524131774902
304814,MRK,1989-05-31,11.032919883728027
304815,MRK,1989-06-01,11.112436294555664
304816,MRK,1989-06-02,11.450382232666016
304817,MRK,1989-06-05,11.271469116210938
304818,MRK,1989-06-06,11.39074420928955
304819,MRK,1989-06-07,11.430502891540527
304820,MRK,1989-06-08,11.331107139587402
304821,MRK,1989-06-09,11.331107139587402
304822,MRK,1989-06-12,11.271469116210938
304823,MRK,1989-06-13,10.933524131774902
304824,MRK,1989-06-14,10.854007720947266
304825,MRK,1989-06-15,10.814249038696287
304826,MRK,1989-06-16,10.933524131774902
304827,MRK,1989-06-19,10.814249038696287
304828,MRK,1989-06-20,10.71485424041748
304829,MRK,1989-06-21,10.655216217041016
304830,MRK,1989-06-22,10.75461196899414
304831,MRK,1989-06-23,11.112436294555664
304832,MRK,1989-06-26,11.01304054260254
304833,MRK,1989-06-27,11.112436294555664
304834,MRK,1989-06-28,11.032919883728027
304835,MRK,1989-06-29,10.7943696975708
304836,MRK,1989-06-30,10.635336875915527
304837,MRK,1989-07-03,10.774491310119627
304838,MRK,1989-07-05,10.814249038696287
304839,MRK,1989-07-06,10.913644790649414
304840,MRK,1989-07-07,11.231711387634276
304841,MRK,1989-07-10,11.1919527053833
304842,MRK,1989-07-11,11.410622596740724
304843,MRK,1989-07-12,11.450382232666016
304844,MRK,1989-07-13,11.430502891540527
304845,MRK,1989-07-14,11.430502891540527
304846,MRK,1989-07-17,11.510019302368164
304847,MRK,1989-07-18,11.569656372070312
304848,MRK,1989-07-19,11.768447875976562
304849,MRK,1989-07-20,11.768447875976562
304850,MRK,1989-07-21,11.947360038757324
304851,MRK,1989-07-24,11.78832721710205
304852,MRK,1989-07-25,11.728690147399902
304853,MRK,1989-07-26,12.026877403259276
304854,MRK,1989-07-27,12.384700775146484
304855,MRK,1989-07-28,12.126272201538086
304856,MRK,1989-07-31,12.086514472961426
304857,MRK,1989-08-01,11.907602310180664
304858,MRK,1989-08-02,11.967239379882812
304859,MRK,1989-08-03,11.8479642868042
304860,MRK,1989-08-04,11.688931465148926
304861,MRK,1989-08-07,11.927480697631836
304862,MRK,1989-08-08,11.867843627929688
304863,MRK,1989-08-09,11.728690147399902
304864,MRK,1989-08-10,11.768447875976562
304865,MRK,1989-08-11,11.708809852600098
304866,MRK,1989-08-14,11.828084945678713
304867,MRK,1989-08-15,12.04675579071045
304868,MRK,1989-08-16,12.146150588989258
304869,MRK,1989-08-17,12.066635131835938
304870,MRK,1989-08-18,12.006997108459473
304871,MRK,1989-08-21,11.8479642868042
304872,MRK,1989-08-22,11.688931465148926
304873,MRK,1989-08-23,11.808205604553224
304874,MRK,1989-08-24,11.947360038757324
304875,MRK,1989-08-25,11.78832721710205
304876,MRK,1989-08-28,11.8479642868042
304877,MRK,1989-08-29,11.78832721710205
304878,MRK,1989-08-30,11.669052124023438
304879,MRK,1989-08-31,11.669052124023438
304880,MRK,1989-09-01,11.728690147399902
304881,MRK,1989-09-05,11.64917278289795
304882,MRK,1989-09-06,11.490139961242676
304883,MRK,1989-09-07,11.311227798461914
304884,MRK,1989-09-08,11.271469116210938
304885,MRK,1989-09-11,11.430502891540527
304886,MRK,1989-09-12,11.350985527038574
304887,MRK,1989-09-13,11.271469116210938
304888,MRK,1989-09-14,11.1919527053833
304889,MRK,1989-09-15,11.271469116210938
304890,MRK,1989-09-18,11.370864868164062
304891,MRK,1989-09-19,11.450382232666016
304892,MRK,1989-09-20,11.450382232666016
304893,MRK,1989-09-21,11.450382232666016
304894,MRK,1989-09-22,11.470260620117188
304895,MRK,1989-09-25,11.39074420928955
304896,MRK,1989-09-26,11.311227798461914
304897,MRK,1989-09-27,11.768447875976562
304898,MRK,1989-09-28,12.126272201538086
304899,MRK,1989-09-29,12.04675579071045
304900,MRK,1989-10-02,12.04675579071045
304901,MRK,1989-10-03,12.305184364318848
304902,MRK,1989-10-04,12.2455472946167
304903,MRK,1989-10-05,12.364822387695312
304904,MRK,1989-10-06,12.404580116271973
304905,MRK,1989-10-09,12.404580116271973
304906,MRK,1989-10-10,12.364822387695312
304907,MRK,1989-10-11,12.28530502319336
304908,MRK,1989-10-12,12.146150588989258
304909,MRK,1989-10-13,11.569656372070312
304910,MRK,1989-10-16,11.887722969055176
304911,MRK,1989-10-17,11.967239379882812
304912,MRK,1989-10-18,12.086514472961426
304913,MRK,1989-10-19,12.305184364318848
304914,MRK,1989-10-20,12.364822387695312
304915,MRK,1989-10-23,12.364822387695312
304916,MRK,1989-10-24,12.384700775146484
304917,MRK,1989-10-25,12.444337844848633
304918,MRK,1989-10-26,12.205788612365724
304919,MRK,1989-10-27,11.987117767333984
304920,MRK,1989-10-30,12.066635131835938
304921,MRK,1989-10-31,12.384700775146484
304922,MRK,1989-11-01,12.364822387695312
304923,MRK,1989-11-02,12.305184364318848
304924,MRK,1989-11-03,12.126272201538086
304925,MRK,1989-11-06,12.006997108459473
304926,MRK,1989-11-07,12.106392860412598
304927,MRK,1989-11-08,12.42445945739746
304928,MRK,1989-11-09,12.464218139648438
304929,MRK,1989-11-10,12.72264575958252
304930,MRK,1989-11-13,12.106392860412598
304931,MRK,1989-11-14,12.026877403259276
304932,MRK,1989-11-15,12.166030883789062
304933,MRK,1989-11-16,12.205788612365724
304934,MRK,1989-11-17,12.166030883789062
304935,MRK,1989-11-20,12.265425682067873
304936,MRK,1989-11-21,12.2455472946167
304937,MRK,1989-11-22,12.364822387695312
304938,MRK,1989-11-24,12.623250961303713
304939,MRK,1989-11-27,12.523855209350586
304940,MRK,1989-11-28,12.523855209350586
304941,MRK,1989-11-29,12.42445945739746
304942,MRK,1989-11-30,12.543733596801758
304943,MRK,1989-12-01,12.543733596801758
304944,MRK,1989-12-04,12.444337844848633
304945,MRK,1989-12-05,12.2455472946167
304946,MRK,1989-12-06,12.205788612365724
304947,MRK,1989-12-07,12.225667953491213
304948,MRK,1989-12-08,12.18591022491455
304949,MRK,1989-12-11,12.265425682067873
304950,MRK,1989-12-12,12.265425682067873
304951,MRK,1989-12-13,12.225667953491213
304952,MRK,1989-12-14,12.265425682067873
304953,MRK,1989-12-15,12.225667953491213
304954,MRK,1989-12-18,12.04675579071045
304955,MRK,1989-12-19,12.04675579071045
304956,MRK,1989-12-20,12.04675579071045
304957,MRK,1989-12-21,11.967239379882812
304958,MRK,1989-12-22,12.146150588989258
304959,MRK,1989-12-26,12.04675579071045
304960,MRK,1989-12-27,12.166030883789062
304961,MRK,1989-12-28,12.2455472946167
304962,MRK,1989-12-29,12.325063705444336
304963,MRK,1990-01-02,12.503975868225098
304964,MRK,1990-01-03,12.702767372131348
304965,MRK,1990-01-04,12.503975868225098
304966,MRK,1990-01-05,12.2455472946167
304967,MRK,1990-01-08,12.404580116271973
304968,MRK,1990-01-09,12.305184364318848
304969,MRK,1990-01-10,12.146150588989258
304970,MRK,1990-01-11,12.2455472946167
304971,MRK,1990-01-12,11.947360038757324
304972,MRK,1990-01-15,11.64917278289795
304973,MRK,1990-01-16,11.629294395446776
304974,MRK,1990-01-17,11.450382232666016
304975,MRK,1990-01-18,11.609415054321287
304976,MRK,1990-01-19,11.688931465148926
304977,MRK,1990-01-22,11.271469116210938
304978,MRK,1990-01-23,11.430502891540527
304979,MRK,1990-01-24,11.549777030944824
304980,MRK,1990-01-25,11.331107139587402
304981,MRK,1990-01-26,11.450382232666016
304982,MRK,1990-01-29,11.470260620117188
304983,MRK,1990-01-30,11.39074420928955
304984,MRK,1990-01-31,11.490139961242676
304985,MRK,1990-02-01,11.450382232666016
304986,MRK,1990-02-02,11.529897689819336
304987,MRK,1990-02-05,11.450382232666016
304988,MRK,1990-02-06,11.231711387634276
304989,MRK,1990-02-07,11.569656372070312
304990,MRK,1990-02-08,11.569656372070312
304991,MRK,1990-02-09,11.5895357131958
304992,MRK,1990-02-12,11.470260620117188
304993,MRK,1990-02-13,11.331107139587402
304994,MRK,1990-02-14,11.331107139587402
304995,MRK,1990-02-15,11.569656372070312
304996,MRK,1990-02-16,11.370864868164062
304997,MRK,1990-02-20,11.271469116210938
304998,MRK,1990-02-21,11.172074317932127
304999,MRK,1990-02-22,11.092556953430176
305000,MRK,1990-02-23,10.814249038696287
305001,MRK,1990-02-26,10.893766403198242
305002,MRK,1990-02-27,10.973281860351562
305003,MRK,1990-02-28,10.873887062072754
305004,MRK,1990-03-01,10.993162155151367
305005,MRK,1990-03-02,11.072677612304688
305006,MRK,1990-03-05,10.993162155151367
305007,MRK,1990-03-06,11.211832046508787
305008,MRK,1990-03-07,11.052799224853516
305009,MRK,1990-03-08,10.973281860351562
305010,MRK,1990-03-09,10.893766403198242
305011,MRK,1990-03-12,10.893766403198242
305012,MRK,1990-03-13,10.675094604492188
305013,MRK,1990-03-14,10.854007720947266
305014,MRK,1990-03-15,10.973281860351562
305015,MRK,1990-03-16,11.25158977508545
305016,MRK,1990-03-19,11.271469116210938
305017,MRK,1990-03-20,11.112436294555664
305018,MRK,1990-03-21,10.993162155151367
305019,MRK,1990-03-22,10.933524131774902
305020,MRK,1990-03-23,11.072677612304688
305021,MRK,1990-03-26,11.092556953430176
305022,MRK,1990-03-27,11.350985527038574
305023,MRK,1990-03-28,11.430502891540527
305024,MRK,1990-03-29,11.291349411010742
305025,MRK,1990-03-30,11.052799224853516
305026,MRK,1990-04-02,11.1919527053833
305027,MRK,1990-04-03,11.39074420928955
305028,MRK,1990-04-04,11.331107139587402
305029,MRK,1990-04-05,11.470260620117188
305030,MRK,1990-04-06,11.569656372070312
305031,MRK,1990-04-09,11.669052124023438
305032,MRK,1990-04-10,11.728690147399902
305033,MRK,1990-04-11,11.748568534851074
305034,MRK,1990-04-12,11.887722969055176
305035,MRK,1990-04-16,11.768447875976562
305036,MRK,1990-04-17,11.728690147399902
305037,MRK,1990-04-18,11.828084945678713
305038,MRK,1990-04-19,11.867843627929688
305039,MRK,1990-04-20,11.828084945678713
305040,MRK,1990-04-23,11.669052124023438
305041,MRK,1990-04-24,11.490139961242676
305042,MRK,1990-04-25,11.529897689819336
305043,MRK,1990-04-26,11.64917278289795
305044,MRK,1990-04-27,11.490139961242676
305045,MRK,1990-04-30,11.64917278289795
305046,MRK,1990-05-01,11.64917278289795
305047,MRK,1990-05-02,11.708809852600098
305048,MRK,1990-05-03,11.688931465148926
305049,MRK,1990-05-04,11.708809852600098
305050,MRK,1990-05-07,11.768447875976562
305051,MRK,1990-05-08,11.808205604553224
305052,MRK,1990-05-09,11.887722969055176
305053,MRK,1990-05-10,12.026877403259276
305054,MRK,1990-05-11,12.28530502319336
305055,MRK,1990-05-14,12.444337844848633
305056,MRK,1990-05-15,12.444337844848633
305057,MRK,1990-05-16,12.464218139648438
305058,MRK,1990-05-17,12.663008689880373
305059,MRK,1990-05-18,12.603371620178224
305060,MRK,1990-05-21,12.961195945739746
305061,MRK,1990-05-22,12.961195945739746
305062,MRK,1990-05-23,13.020833015441896
305063,MRK,1990-05-24,13.12022876739502
305064,MRK,1990-05-25,13.358778953552246
305065,MRK,1990-05-29,13.239503860473633
305066,MRK,1990-05-30,13.199746131896973
305067,MRK,1990-05-31,13.159987449645996
305068,MRK,1990-06-01,13.358778953552246
305069,MRK,1990-06-04,13.398536682128906
305070,MRK,1990-06-05,13.31902027130127
305071,MRK,1990-06-06,13.159987449645996
305072,MRK,1990-06-07,12.961195945739746
305073,MRK,1990-06-08,12.72264575958252
305074,MRK,1990-06-11,12.841920852661133
305075,MRK,1990-06-12,13.25938320159912
305076,MRK,1990-06-13,13.21962547302246
305077,MRK,1990-06-14,13.179865837097168
305078,MRK,1990-06-15,13.179865837097168
305079,MRK,1990-06-18,12.961195945739746
305080,MRK,1990-06-19,12.961195945739746
305081,MRK,1990-06-20,13.08047103881836
305082,MRK,1990-06-21,13.29914093017578
305083,MRK,1990-06-22,13.000953674316406
305084,MRK,1990-06-25,13.08047103881836
305085,MRK,1990-06-26,13.179865837097168
305086,MRK,1990-06-27,13.398536682128906
305087,MRK,1990-06-28,13.69672393798828
305088,MRK,1990-06-29,13.796119689941406
305089,MRK,1990-07-02,13.835878372192385
305090,MRK,1990-07-03,13.935274124145508
305091,MRK,1990-07-05,13.69672393798828
305092,MRK,1990-07-06,13.75636100769043
305093,MRK,1990-07-09,13.75636100769043
305094,MRK,1990-07-10,13.73648166656494
305095,MRK,1990-07-11,14.034668922424316
305096,MRK,1990-07-12,14.034668922424316
305097,MRK,1990-07-13,14.13406467437744
305098,MRK,1990-07-16,14.273219108581545
305099,MRK,1990-07-17,14.312976837158203
305100,MRK,1990-07-18,14.332856178283691
305101,MRK,1990-07-19,14.352734565734863
305102,MRK,1990-07-20,14.312976837158203
305103,MRK,1990-07-23,14.074426651000977
305104,MRK,1990-07-24,14.074426651000977
305105,MRK,1990-07-25,14.15394401550293
305106,MRK,1990-07-26,14.293098449707031
305107,MRK,1990-07-27,14.034668922424316
305108,MRK,1990-07-30,14.233461380004885
305109,MRK,1990-07-31,14.173823356628418
305110,MRK,1990-08-01,14.293098449707031
305111,MRK,1990-08-02,13.875636100769045
305112,MRK,1990-08-03,13.597328186035156
305113,MRK,1990-08-06,13.12022876739502
305114,MRK,1990-08-07,13.199746131896973
305115,MRK,1990-08-08,13.537691116333008
305116,MRK,1990-08-09,13.676844596862791
305117,MRK,1990-08-10,13.478053092956545
305118,MRK,1990-08-13,13.815999031066896
305119,MRK,1990-08-14,13.835878372192385
305120,MRK,1990-08-15,13.975031852722168
305121,MRK,1990-08-16,13.31902027130127
305122,MRK,1990-08-17,13.060591697692873
305123,MRK,1990-08-20,13.100350379943848
305124,MRK,1990-08-21,12.921438217163086
305125,MRK,1990-08-22,12.48409652709961
305126,MRK,1990-08-23,12.166030883789062
305127,MRK,1990-08-24,12.344943046569824
305128,MRK,1990-08-27,12.881678581237791
305129,MRK,1990-08-28,12.86180019378662
305130,MRK,1990-08-29,13.040712356567385
305131,MRK,1990-08-30,12.72264575958252
305132,MRK,1990-08-31,12.981075286865234
305133,MRK,1990-09-04,12.961195945739746
305134,MRK,1990-09-05,12.921438217163086
305135,MRK,1990-09-06,12.702767372131348
305136,MRK,1990-09-07,12.901558876037598
305137,MRK,1990-09-10,12.881678581237791
305138,MRK,1990-09-11,12.941316604614258
305139,MRK,1990-09-12,12.901558876037598
305140,MRK,1990-09-13,12.72264575958252
305141,MRK,1990-09-14,12.762405395507812
305142,MRK,1990-09-17,12.742525100708008
305143,MRK,1990-09-18,12.72264575958252
305144,MRK,1990-09-19,12.225667953491213
305145,MRK,1990-09-20,12.04675579071045
305146,MRK,1990-09-21,12.026877403259276
305147,MRK,1990-09-24,11.708809852600098
305148,MRK,1990-09-25,11.947360038757324
305149,MRK,1990-09-26,11.78832721710205
305150,MRK,1990-09-27,11.64917278289795
305151,MRK,1990-09-28,12.106392860412598
305152,MRK,1990-10-01,12.762405395507812
305153,MRK,1990-10-02,12.603371620178224
305154,MRK,1990-10-03,12.503975868225098
305155,MRK,1990-10-04,12.48409652709961
305156,MRK,1990-10-05,12.384700775146484
305157,MRK,1990-10-08,12.464218139648438
305158,MRK,1990-10-09,11.947360038757324
305159,MRK,1990-10-10,12.086514472961426
305160,MRK,1990-10-11,11.967239379882812
305161,MRK,1990-10-12,12.28530502319336
305162,MRK,1990-10-15,12.48409652709961
305163,MRK,1990-10-16,12.384700775146484
305164,MRK,1990-10-17,12.48409652709961
305165,MRK,1990-10-18,12.742525100708008
305166,MRK,1990-10-19,12.841920852661133
305167,MRK,1990-10-22,13.08047103881836
305168,MRK,1990-10-23,12.941316604614258
305169,MRK,1990-10-24,13.020833015441896
305170,MRK,1990-10-25,12.981075286865234
305171,MRK,1990-10-26,12.583492279052734
305172,MRK,1990-10-29,12.444337844848633
305173,MRK,1990-10-30,12.523855209350586
305174,MRK,1990-10-31,12.225667953491213
305175,MRK,1990-11-01,12.325063705444336
305176,MRK,1990-11-02,12.42445945739746
305177,MRK,1990-11-05,12.603371620178224
305178,MRK,1990-11-06,12.603371620178224
305179,MRK,1990-11-07,12.444337844848633
305180,MRK,1990-11-08,12.48409652709961
305181,MRK,1990-11-09,12.802163124084473
305182,MRK,1990-11-12,13.100350379943848
305183,MRK,1990-11-13,13.140108108520508
305184,MRK,1990-11-14,13.418416023254396
305185,MRK,1990-11-15,13.458173751831056
305186,MRK,1990-11-16,13.51781177520752
305187,MRK,1990-11-19,13.597328186035156
305188,MRK,1990-11-20,13.478053092956545
305189,MRK,1990-11-21,13.418416023254396
305190,MRK,1990-11-23,13.33889865875244
305191,MRK,1990-11-26,13.497933387756348
305192,MRK,1990-11-27,13.537691116333008
305193,MRK,1990-11-28,13.398536682128906
305194,MRK,1990-11-29,13.33889865875244
305195,MRK,1990-11-30,13.71660327911377
305196,MRK,1990-12-03,13.577448844909668
305197,MRK,1990-12-04,13.676844596862791
305198,MRK,1990-12-05,13.75636100769043
305199,MRK,1990-12-06,13.835878372192385
305200,MRK,1990-12-07,13.776240348815918
305201,MRK,1990-12-10,13.776240348815918
305202,MRK,1990-12-11,13.71660327911377
305203,MRK,1990-12-12,14.074426651000977
305204,MRK,1990-12-13,14.014789581298828
305205,MRK,1990-12-14,13.776240348815918
305206,MRK,1990-12-17,13.71660327911377
305207,MRK,1990-12-18,13.835878372192385
305208,MRK,1990-12-19,13.71660327911377
305209,MRK,1990-12-20,13.69672393798828
305210,MRK,1990-12-21,13.935274124145508
305211,MRK,1990-12-24,13.855756759643556
305212,MRK,1990-12-26,14.054548263549805
305213,MRK,1990-12-27,14.014789581298828
305214,MRK,1990-12-28,14.09430694580078
305215,MRK,1990-12-31,14.293098449707031
305216,MRK,1991-01-02,14.233461380004885
305217,MRK,1991-01-03,13.776240348815918
305218,MRK,1991-01-04,13.557570457458496
305219,MRK,1991-01-07,13.199746131896973
305220,MRK,1991-01-08,13.239503860473633
305221,MRK,1991-01-09,13.08047103881836
305222,MRK,1991-01-10,13.25938320159912
305223,MRK,1991-01-11,13.29914093017578
305224,MRK,1991-01-14,13.179865837097168
305225,MRK,1991-01-15,13.279261589050291
305226,MRK,1991-01-16,13.478053092956545
305227,MRK,1991-01-17,13.975031852722168
305228,MRK,1991-01-18,14.074426651000977
305229,MRK,1991-01-21,13.935274124145508
305230,MRK,1991-01-22,13.935274124145508
305231,MRK,1991-01-23,14.173823356628418
305232,MRK,1991-01-24,14.293098449707031
305233,MRK,1991-01-25,14.213581085205078
305234,MRK,1991-01-28,14.19370174407959
305235,MRK,1991-01-29,14.253339767456056
305236,MRK,1991-01-30,14.571406364440918
305237,MRK,1991-01-31,14.55152702331543
305238,MRK,1991-02-01,14.650921821594238
305239,MRK,1991-02-04,15.028626441955566
305240,MRK,1991-02-05,15.267175674438477
305241,MRK,1991-02-06,15.505724906921388
305242,MRK,1991-02-07,15.18765926361084
305243,MRK,1991-02-08,15.505724906921388
305244,MRK,1991-02-11,15.962944984436035
305245,MRK,1991-02-12,15.66475772857666
305246,MRK,1991-02-13,15.684637069702148
305247,MRK,1991-02-14,15.525604248046877
305248,MRK,1991-02-15,16.22137451171875
305249,MRK,1991-02-19,16.2810115814209
305250,MRK,1991-02-20,16.0225830078125
305251,MRK,1991-02-21,16.062341690063477
305252,MRK,1991-02-22,16.181615829467773
305253,MRK,1991-02-25,16.420164108276367
305254,MRK,1991-02-26,16.181615829467773
305255,MRK,1991-02-27,16.400285720825195
305256,MRK,1991-02-28,16.241252899169922
305257,MRK,1991-03-01,16.261131286621094
305258,MRK,1991-03-04,16.380407333374023
305259,MRK,1991-03-05,16.539440155029297
305260,MRK,1991-03-06,16.440044403076172
305261,MRK,1991-03-07,16.579198837280273
305262,MRK,1991-03-08,16.797868728637695
305263,MRK,1991-03-11,16.976781845092773
305264,MRK,1991-03-12,16.777990341186523
305265,MRK,1991-03-13,16.857505798339844
305266,MRK,1991-03-14,17.15569305419922
305267,MRK,1991-03-15,17.175573348999023
305268,MRK,1991-03-18,16.837627410888672
305269,MRK,1991-03-19,16.141857147216797
305270,MRK,1991-03-20,16.49968147277832
305271,MRK,1991-03-21,16.380407333374023
305272,MRK,1991-03-22,16.49968147277832
305273,MRK,1991-03-25,16.599077224731445
305274,MRK,1991-03-26,17.195451736450195
305275,MRK,1991-03-27,16.95690155029297
305276,MRK,1991-03-28,16.777990341186523
305277,MRK,1991-04-01,16.777990341186523
305278,MRK,1991-04-02,17.29484748840332
305279,MRK,1991-04-03,17.255088806152344
305280,MRK,1991-04-04,17.235210418701172
305281,MRK,1991-04-05,16.976781845092773
305282,MRK,1991-04-08,17.175573348999023
305283,MRK,1991-04-09,16.95690155029297
305284,MRK,1991-04-10,16.95690155029297
305285,MRK,1991-04-11,17.215330123901367
305286,MRK,1991-04-12,17.255088806152344
305287,MRK,1991-04-15,17.434001922607422
305288,MRK,1991-04-16,17.97073745727539
305289,MRK,1991-04-17,18.249046325683597
305290,MRK,1991-04-18,18.07013320922852
305291,MRK,1991-04-19,17.652671813964844
305292,MRK,1991-04-22,17.4737606048584
305293,MRK,1991-04-23,17.4737606048584
305294,MRK,1991-04-24,17.374364852905273
305295,MRK,1991-04-25,17.434001922607422
305296,MRK,1991-04-26,17.334606170654297
305297,MRK,1991-04-29,17.135814666748047
305298,MRK,1991-04-30,17.135814666748047
305299,MRK,1991-05-01,17.732187271118164
305300,MRK,1991-05-02,17.95085906982422
305301,MRK,1991-05-03,18.34844017028809
305302,MRK,1991-05-06,18.507474899291992
305303,MRK,1991-05-07,18.68638610839844
305304,MRK,1991-05-08,18.60687065124512
305305,MRK,1991-05-09,18.90505790710449
305306,MRK,1991-05-10,18.82554054260254
305307,MRK,1991-05-13,18.845420837402344
305308,MRK,1991-05-14,18.64662742614746
305309,MRK,1991-05-15,18.56711196899414
305310,MRK,1991-05-16,18.82554054260254
305311,MRK,1991-05-17,18.924936294555664
305312,MRK,1991-05-20,19.02433204650879
305313,MRK,1991-05-21,19.382156372070312
305314,MRK,1991-05-22,19.342397689819336
305315,MRK,1991-05-23,19.262882232666016
305316,MRK,1991-05-24,19.22312355041504
305317,MRK,1991-05-28,19.40203666687012
305318,MRK,1991-05-29,19.322519302368164
305319,MRK,1991-05-30,19.16348648071289
305320,MRK,1991-05-31,18.90505790710449
305321,MRK,1991-06-03,18.467716217041016
305322,MRK,1991-06-04,18.54723358154297
305323,MRK,1991-06-05,18.487594604492188
305324,MRK,1991-06-06,18.26892471313477
305325,MRK,1991-06-07,18.229167938232425
305326,MRK,1991-06-10,18.16952896118164
305327,MRK,1991-06-11,18.36832046508789
305328,MRK,1991-06-12,18.507474899291992
305329,MRK,1991-06-13,18.408079147338867
305330,MRK,1991-06-14,18.805662155151367
305331,MRK,1991-06-17,18.78578186035156
305332,MRK,1991-06-18,18.527353286743164
305333,MRK,1991-06-19,18.38820075988769
305334,MRK,1991-06-20,18.42795753479004
305335,MRK,1991-06-21,18.487594604492188
305336,MRK,1991-06-24,18.18940734863281
305337,MRK,1991-06-25,18.54723358154297
305338,MRK,1991-06-26,18.70626640319824
305339,MRK,1991-06-27,18.845420837402344
305340,MRK,1991-06-28,18.467716217041016
305341,MRK,1991-07-01,18.96469497680664
305342,MRK,1991-07-02,18.98457336425781
305343,MRK,1991-07-03,18.64662742614746
305344,MRK,1991-07-05,18.70626640319824
305345,MRK,1991-07-08,19.004453659057617
305346,MRK,1991-07-09,18.746023178100582
305347,MRK,1991-07-10,18.68638610839844
305348,MRK,1991-07-11,18.82554054260254
305349,MRK,1991-07-12,19.06409072875977
305350,MRK,1991-07-15,19.342397689819336
305351,MRK,1991-07-16,19.243003845214844
305352,MRK,1991-07-17,19.203243255615234
305353,MRK,1991-07-18,19.322519302368164
305354,MRK,1991-07-19,19.262882232666016
305355,MRK,1991-07-22,19.203243255615234
305356,MRK,1991-07-23,19.123727798461918
305357,MRK,1991-07-24,19.282760620117188
305358,MRK,1991-07-25,19.58094787597656
305359,MRK,1991-07-26,19.60082626342773
305360,MRK,1991-07-29,19.83937644958496
305361,MRK,1991-07-30,20.256837844848636
305362,MRK,1991-07-31,20.475509643554688
305363,MRK,1991-08-01,20.39599227905273
305364,MRK,1991-08-02,20.29659652709961
305365,MRK,1991-08-05,20.09780502319336
305366,MRK,1991-08-06,20.37611389160156
305367,MRK,1991-08-07,20.41587257385254
305368,MRK,1991-08-08,20.27671813964844
305369,MRK,1991-08-09,20.11768341064453
305370,MRK,1991-08-12,20.197200775146484
305371,MRK,1991-08-13,20.197200775146484
305372,MRK,1991-08-14,20.09780502319336
305373,MRK,1991-08-15,19.998409271240234
305374,MRK,1991-08-16,19.85925674438477
305375,MRK,1991-08-19,19.52131080627441
305376,MRK,1991-08-20,19.52131080627441
305377,MRK,1991-08-21,20.09780502319336
305378,MRK,1991-08-22,20.077926635742188
305379,MRK,1991-08-23,20.01828956604004
305380,MRK,1991-08-26,19.978530883789062
305381,MRK,1991-08-27,19.89901351928711
305382,MRK,1991-08-28,20.336355209350582
305383,MRK,1991-08-29,20.455629348754883
305384,MRK,1991-08-30,20.177322387695312
305385,MRK,1991-09-03,20.11768341064453
305386,MRK,1991-09-04,19.998409271240234
305387,MRK,1991-09-05,20.077926635742188
305388,MRK,1991-09-06,20.217079162597656
305389,MRK,1991-09-09,20.594783782958984
305390,MRK,1991-09-10,20.49538803100586
305391,MRK,1991-09-11,20.714059829711918
305392,MRK,1991-09-12,20.793575286865234
305393,MRK,1991-09-13,20.475509643554688
305394,MRK,1991-09-16,20.61466217041016
305395,MRK,1991-09-17,20.952608108520508
305396,MRK,1991-09-18,20.91284942626953
305397,MRK,1991-09-19,20.952608108520508
305398,MRK,1991-09-20,21.071882247924805
305399,MRK,1991-09-23,20.73393821716309
305400,MRK,1991-09-24,20.873092651367188
305401,MRK,1991-09-25,20.654420852661133
305402,MRK,1991-09-26,20.674299240112305
305403,MRK,1991-09-27,20.475509643554688
305404,MRK,1991-09-30,20.69417953491211
305405,MRK,1991-10-01,20.853212356567383
305406,MRK,1991-10-02,20.73393821716309
305407,MRK,1991-10-03,20.63454246520996
305408,MRK,1991-10-04,20.594783782958984
305409,MRK,1991-10-07,20.35623359680176
305410,MRK,1991-10-08,20.37611389160156
305411,MRK,1991-10-09,20.27671813964844
305412,MRK,1991-10-10,20.27671813964844
305413,MRK,1991-10-11,20.49538803100586
305414,MRK,1991-10-14,20.73393821716309
305415,MRK,1991-10-15,20.793575286865234
305416,MRK,1991-10-16,20.793575286865234
305417,MRK,1991-10-17,20.674299240112305
305418,MRK,1991-10-18,20.992366790771484
305419,MRK,1991-10-21,20.91284942626953
305420,MRK,1991-10-22,20.753816604614254
305421,MRK,1991-10-23,21.052003860473636
305422,MRK,1991-10-24,21.071882247924805
305423,MRK,1991-10-25,20.793575286865234
305424,MRK,1991-10-28,21.350191116333008
305425,MRK,1991-10-29,21.211036682128903
305426,MRK,1991-10-30,21.17127990722656
305427,MRK,1991-10-31,21.827289581298828
305428,MRK,1991-11-01,21.668256759643555
305429,MRK,1991-11-04,21.787532806396484
305430,MRK,1991-11-05,21.94656562805176
305431,MRK,1991-11-06,21.847169876098636
305432,MRK,1991-11-07,21.847169876098636
305433,MRK,1991-11-08,21.648378372192383
305434,MRK,1991-11-11,21.548982620239254
305435,MRK,1991-11-12,22.224872589111328
305436,MRK,1991-11-13,22.662214279174805
305437,MRK,1991-11-14,23.000158309936523
305438,MRK,1991-11-15,21.787532806396484
305439,MRK,1991-11-18,22.44354248046875
305440,MRK,1991-11-19,22.085718154907227
305441,MRK,1991-11-20,23.059795379638672
305442,MRK,1991-11-21,22.98027992248535
305443,MRK,1991-11-22,22.920642852783203
305444,MRK,1991-11-25,23.09955406188965
305445,MRK,1991-11-26,22.7814884185791
305446,MRK,1991-11-27,22.880884170532227
305447,MRK,1991-11-29,23.278467178344727
305448,MRK,1991-12-02,23.556774139404297
305449,MRK,1991-12-03,23.89472007751465
305450,MRK,1991-12-04,23.9543571472168
305451,MRK,1991-12-05,23.755565643310547
305452,MRK,1991-12-06,24.013994216918945
305453,MRK,1991-12-09,24.073631286621094
305454,MRK,1991-12-10,23.9742374420166
305455,MRK,1991-12-11,23.77544593811035
305456,MRK,1991-12-12,23.73568725585937
305457,MRK,1991-12-13,23.6959285736084
305458,MRK,1991-12-16,23.854961395263672
305459,MRK,1991-12-17,24.073631286621094
305460,MRK,1991-12-18,24.192907333374023
305461,MRK,1991-12-19,24.411577224731445
305462,MRK,1991-12-20,24.61036872863769
305463,MRK,1991-12-23,25.445293426513672
305464,MRK,1991-12-24,25.266380310058597
305465,MRK,1991-12-26,26.101303100585938
305466,MRK,1991-12-27,26.300094604492188
305467,MRK,1991-12-30,26.43924903869629
305468,MRK,1991-12-31,26.479007720947266
305469,MRK,1992-01-02,26.45912742614746
305470,MRK,1992-01-03,26.85671043395996
305471,MRK,1992-01-06,26.59828186035156
305472,MRK,1992-01-07,26.51876640319824
305473,MRK,1992-01-08,26.51876640319824
305474,MRK,1992-01-09,26.479007720947266
305475,MRK,1992-01-10,25.92239189147949
305476,MRK,1992-01-13,25.465171813964844
305477,MRK,1992-01-14,25.465171813964844
305478,MRK,1992-01-15,24.82903861999512
305479,MRK,1992-01-16,24.51097297668457
305480,MRK,1992-01-17,24.451335906982425
305481,MRK,1992-01-20,24.411577224731445
305482,MRK,1992-01-21,24.0935115814209
305483,MRK,1992-01-22,24.630247116088867
305484,MRK,1992-01-23,24.650127410888672
305485,MRK,1992-01-24,24.411577224731445
305486,MRK,1992-01-27,24.17302894592285
305487,MRK,1992-01-28,24.332061767578125
305488,MRK,1992-01-29,24.232664108276367
305489,MRK,1992-01-30,24.689884185791016
305490,MRK,1992-01-31,24.988073348999023
305491,MRK,1992-02-03,24.550731658935547
305492,MRK,1992-02-04,25.266380310058597
305493,MRK,1992-02-05,25.147106170654297
305494,MRK,1992-02-06,24.809160232543945
305495,MRK,1992-02-07,24.411577224731445
305496,MRK,1992-02-10,24.451335906982425
305497,MRK,1992-02-11,24.471214294433597
305498,MRK,1992-02-12,24.43145751953125
305499,MRK,1992-02-13,24.013994216918945
305500,MRK,1992-02-14,23.5766544342041
305501,MRK,1992-02-18,23.218830108642575
305502,MRK,1992-02-19,22.920642852783203
305503,MRK,1992-02-20,23.417621612548828
305504,MRK,1992-02-21,23.258588790893555
305505,MRK,1992-02-24,23.77544593811035
305506,MRK,1992-02-25,24.25254440307617
305507,MRK,1992-02-26,25.226621627807617
305508,MRK,1992-02-27,25.186864852905277
305509,MRK,1992-02-28,25.067588806152344
305510,MRK,1992-03-02,24.948314666748047
305511,MRK,1992-03-03,24.471214294433597
305512,MRK,1992-03-04,24.05375289916992
305513,MRK,1992-03-05,24.05375289916992
305514,MRK,1992-03-06,23.854961395263672
305515,MRK,1992-03-09,24.073631286621094
305516,MRK,1992-03-10,24.192907333374023
305517,MRK,1992-03-11,23.91459846496582
305518,MRK,1992-03-12,23.45737838745117
305519,MRK,1992-03-13,23.49713706970215
305520,MRK,1992-03-16,23.45737838745117
305521,MRK,1992-03-17,23.815204620361328
305522,MRK,1992-03-18,23.536895751953125
305523,MRK,1992-03-19,23.5766544342041
305524,MRK,1992-03-20,23.397741317749023
305525,MRK,1992-03-23,23.417621612548828
305526,MRK,1992-03-24,23.854961395263672
305527,MRK,1992-03-25,23.854961395263672
305528,MRK,1992-03-26,23.536895751953125
305529,MRK,1992-03-27,23.198949813842773
305530,MRK,1992-03-30,23.37786293029785
305531,MRK,1992-03-31,23.397741317749023
305532,MRK,1992-04-01,23.795324325561523
305533,MRK,1992-04-02,23.417621612548828
305534,MRK,1992-04-03,23.517017364501957
305535,MRK,1992-04-06,23.755565643310547
305536,MRK,1992-04-07,23.318225860595703
305537,MRK,1992-04-08,23.2983455657959
305538,MRK,1992-04-09,23.87484169006348
305539,MRK,1992-04-10,24.232664108276367
305540,MRK,1992-04-13,24.37181854248047
305541,MRK,1992-04-14,24.689884185791016
305542,MRK,1992-04-15,24.05375289916992
305543,MRK,1992-04-16,23.676050186157227
305544,MRK,1992-04-20,22.96040153503418
305545,MRK,1992-04-21,23.059795379638672
305546,MRK,1992-04-22,22.682092666625977
305547,MRK,1992-04-23,22.224872589111328
305548,MRK,1992-04-24,22.344148635864254
305549,MRK,1992-04-27,22.463422775268555
305550,MRK,1992-04-28,22.44354248046875
305551,MRK,1992-04-29,22.86100578308105
305552,MRK,1992-04-30,23.059795379638672
305553,MRK,1992-05-01,22.880884170532227
305554,MRK,1992-05-04,23.45737838745117
305555,MRK,1992-05-05,23.49713706970215
305556,MRK,1992-05-06,23.318225860595703
305557,MRK,1992-05-07,23.536895751953125
305558,MRK,1992-05-08,23.5766544342041
305559,MRK,1992-05-11,23.715808868408203
305560,MRK,1992-05-12,23.536895751953125
305561,MRK,1992-05-13,23.517017364501957
305562,MRK,1992-05-14,23.198949813842773
305563,MRK,1992-05-15,23.0399169921875
305564,MRK,1992-05-18,23.1591911315918
305565,MRK,1992-05-19,23.6959285736084
305566,MRK,1992-05-20,23.596532821655277
305567,MRK,1992-05-21,23.536895751953125
305568,MRK,1992-05-22,24.272424697875977
305569,MRK,1992-05-26,23.676050186157227
305570,MRK,1992-05-27,23.616411209106445
305571,MRK,1992-05-28,24.332061767578125
305572,MRK,1992-05-29,24.03387451171875
305573,MRK,1992-06-01,24.51097297668457
305574,MRK,1992-06-02,23.676050186157227
305575,MRK,1992-06-03,23.676050186157227
305576,MRK,1992-06-04,23.795324325561523
305577,MRK,1992-06-05,23.556774139404297
305578,MRK,1992-06-08,23.4375
305579,MRK,1992-06-09,23.258588790893555
305580,MRK,1992-06-10,22.9007625579834
305581,MRK,1992-06-11,23.49713706970215
305582,MRK,1992-06-12,23.49713706970215
305583,MRK,1992-06-15,23.37786293029785
305584,MRK,1992-06-16,23.258588790893555
305585,MRK,1992-06-17,22.542938232421875
305586,MRK,1992-06-18,22.7814884185791
305587,MRK,1992-06-19,23.020038604736328
305588,MRK,1992-06-22,24.0935115814209
305589,MRK,1992-06-23,23.616411209106445
305590,MRK,1992-06-24,22.96040153503418
305591,MRK,1992-06-25,22.84112548828125
305592,MRK,1992-06-26,22.662214279174805
305593,MRK,1992-06-29,23.318225860595703
305594,MRK,1992-06-30,23.258588790893555
305595,MRK,1992-07-01,23.676050186157227
305596,MRK,1992-07-02,23.616411209106445
305597,MRK,1992-07-06,24.332061767578125
305598,MRK,1992-07-07,23.9742374420166
305599,MRK,1992-07-08,24.272424697875977
305600,MRK,1992-07-09,24.272424697875977
305601,MRK,1992-07-10,24.03387451171875
305602,MRK,1992-07-13,24.03387451171875
305603,MRK,1992-07-14,23.854961395263672
305604,MRK,1992-07-15,23.795324325561523
305605,MRK,1992-07-16,23.91459846496582
305606,MRK,1992-07-17,23.854961395263672
305607,MRK,1992-07-20,23.556774139404297
305608,MRK,1992-07-21,23.4375
305609,MRK,1992-07-22,23.556774139404297
305610,MRK,1992-07-23,23.4375
305611,MRK,1992-07-24,23.49713706970215
305612,MRK,1992-07-27,24.272424697875977
305613,MRK,1992-07-28,24.332061767578125
305614,MRK,1992-07-29,24.451335906982425
305615,MRK,1992-07-30,24.7495231628418
305616,MRK,1992-07-31,24.7495231628418
305617,MRK,1992-08-03,25.226621627807617
305618,MRK,1992-08-04,25.345897674560547
305619,MRK,1992-08-05,25.10734748840332
305620,MRK,1992-08-06,24.809160232543945
305621,MRK,1992-08-07,24.868797302246094
305622,MRK,1992-08-10,24.809160232543945
305623,MRK,1992-08-11,24.809160232543945
305624,MRK,1992-08-12,24.51097297668457
305625,MRK,1992-08-13,24.809160232543945
305626,MRK,1992-08-14,25.226621627807617
305627,MRK,1992-08-17,24.809160232543945
305628,MRK,1992-08-18,24.868797302246094
305629,MRK,1992-08-19,24.630247116088867
305630,MRK,1992-08-20,24.689884185791016
305631,MRK,1992-08-21,24.212785720825195
305632,MRK,1992-08-24,24.03387451171875
305633,MRK,1992-08-25,24.332061767578125
305634,MRK,1992-08-26,24.272424697875977
305635,MRK,1992-08-27,23.795324325561523
305636,MRK,1992-08-28,23.556774139404297
305637,MRK,1992-08-31,23.198949813842773
305638,MRK,1992-09-01,23.020038604736328
305639,MRK,1992-09-02,22.9007625579834
305640,MRK,1992-09-03,23.020038604736328
305641,MRK,1992-09-04,23.37786293029785
305642,MRK,1992-09-08,23.020038604736328
305643,MRK,1992-09-09,22.96040153503418
305644,MRK,1992-09-10,22.84112548828125
305645,MRK,1992-09-11,22.9007625579834
305646,MRK,1992-09-14,23.198949813842773
305647,MRK,1992-09-15,22.662214279174805
305648,MRK,1992-09-16,22.423664093017575
305649,MRK,1992-09-17,22.423664093017575
305650,MRK,1992-09-18,22.602575302124023
305651,MRK,1992-09-21,22.185115814208984
305652,MRK,1992-09-22,22.244752883911133
305653,MRK,1992-09-23,22.30438995361328
305654,MRK,1992-09-24,21.76765251159668
305655,MRK,1992-09-25,20.873092651367188
305656,MRK,1992-09-28,20.63454246520996
305657,MRK,1992-09-29,20.992366790771484
305658,MRK,1992-09-30,21.23091506958008
305659,MRK,1992-10-01,21.052003860473636
305660,MRK,1992-10-02,20.51526641845703
305661,MRK,1992-10-05,20.455629348754883
305662,MRK,1992-10-06,20.217079162597656
305663,MRK,1992-10-07,20.217079162597656
305664,MRK,1992-10-08,20.157442092895508
305665,MRK,1992-10-09,19.62070655822754
305666,MRK,1992-10-12,19.918893814086918
305667,MRK,1992-10-13,20.336355209350582
305668,MRK,1992-10-14,20.753816604614254
305669,MRK,1992-10-15,20.932729721069336
305670,MRK,1992-10-16,20.27671813964844
305671,MRK,1992-10-19,21.11164093017578
305672,MRK,1992-10-20,20.09780502319336
305673,MRK,1992-10-21,20.03816795349121
305674,MRK,1992-10-22,19.918893814086918
305675,MRK,1992-10-23,19.62070655822754
305676,MRK,1992-10-26,20.51526641845703
305677,MRK,1992-10-27,20.57490539550781
305678,MRK,1992-10-28,20.753816604614254
305679,MRK,1992-10-29,20.69417953491211
305680,MRK,1992-10-30,20.932729721069336
305681,MRK,1992-11-02,21.290552139282227
305682,MRK,1992-11-03,20.992366790771484
305683,MRK,1992-11-04,20.51526641845703
305684,MRK,1992-11-05,20.157442092895508
305685,MRK,1992-11-06,20.09780502319336
305686,MRK,1992-11-09,20.09780502319336
305687,MRK,1992-11-10,20.455629348754883
305688,MRK,1992-11-11,21.40982818603516
305689,MRK,1992-11-12,21.827289581298828
305690,MRK,1992-11-13,21.70801544189453
305691,MRK,1992-11-16,21.70801544189453
305692,MRK,1992-11-17,21.886926651000977
305693,MRK,1992-11-18,22.185115814208984
305694,MRK,1992-11-19,22.06583976745605
305695,MRK,1992-11-20,22.006202697753903
305696,MRK,1992-11-23,21.648378372192383
305697,MRK,1992-11-24,21.529102325439453
305698,MRK,1992-11-25,21.648378372192383
305699,MRK,1992-11-27,21.827289581298828
305700,MRK,1992-11-30,21.529102325439453
305701,MRK,1992-12-01,21.827289581298828
305702,MRK,1992-12-02,21.76765251159668
305703,MRK,1992-12-03,21.886926651000977
305704,MRK,1992-12-04,21.827289581298828
305705,MRK,1992-12-07,22.185115814208984
305706,MRK,1992-12-08,22.30438995361328
305707,MRK,1992-12-09,22.721851348876957
305708,MRK,1992-12-10,22.483301162719727
305709,MRK,1992-12-11,22.662214279174805
305710,MRK,1992-12-14,22.602575302124023
305711,MRK,1992-12-15,22.30438995361328
305712,MRK,1992-12-16,22.185115814208984
305713,MRK,1992-12-17,22.185115814208984
305714,MRK,1992-12-18,22.36402702331543
305715,MRK,1992-12-21,22.662214279174805
305716,MRK,1992-12-22,22.30438995361328
305717,MRK,1992-12-23,21.469465255737305
305718,MRK,1992-12-24,21.350191116333008
305719,MRK,1992-12-28,21.290552139282227
305720,MRK,1992-12-29,21.052003860473636
305721,MRK,1992-12-30,20.992366790771484
305722,MRK,1992-12-31,20.69417953491211
305723,MRK,1993-01-04,20.932729721069336
305724,MRK,1993-01-05,20.57490539550781
305725,MRK,1993-01-06,20.03816795349121
305726,MRK,1993-01-07,19.799617767333984
305727,MRK,1993-01-08,20.27671813964844
305728,MRK,1993-01-11,20.63454246520996
305729,MRK,1993-01-12,20.39599227905273
305730,MRK,1993-01-13,20.69417953491211
305731,MRK,1993-01-14,20.03816795349121
305732,MRK,1993-01-15,19.918893814086918
305733,MRK,1993-01-18,19.73998069763184
305734,MRK,1993-01-19,19.44179344177246
305735,MRK,1993-01-20,19.680343627929688
305736,MRK,1993-01-21,20.03816795349121
305737,MRK,1993-01-22,20.217079162597656
305738,MRK,1993-01-25,19.680343627929688
305739,MRK,1993-01-26,18.845420837402344
305740,MRK,1993-01-27,19.203243255615234
305741,MRK,1993-01-28,19.322519302368164
305742,MRK,1993-01-29,19.262882232666016
305743,MRK,1993-02-01,18.54723358154297
305744,MRK,1993-02-02,17.95085906982422
305745,MRK,1993-02-03,18.666507720947266
305746,MRK,1993-02-04,18.129770278930664
305747,MRK,1993-02-05,18.308683395385746
305748,MRK,1993-02-08,18.36832046508789
305749,MRK,1993-02-09,18.666507720947266
305750,MRK,1993-02-10,19.203243255615234
305751,MRK,1993-02-11,19.44179344177246
305752,MRK,1993-02-12,19.262882232666016
305753,MRK,1993-02-16,18.07013320922852
305754,MRK,1993-02-17,17.891220092773438
305755,MRK,1993-02-18,18.07013320922852
305756,MRK,1993-02-19,17.593034744262695
305757,MRK,1993-02-22,17.4737606048584
305758,MRK,1993-02-23,17.95085906982422
305759,MRK,1993-02-24,18.308683395385746
305760,MRK,1993-02-25,18.308683395385746
305761,MRK,1993-02-26,18.36832046508789
305762,MRK,1993-03-01,18.845420837402344
305763,MRK,1993-03-02,18.54723358154297
305764,MRK,1993-03-03,18.42795753479004
305765,MRK,1993-03-04,18.010496139526367
305766,MRK,1993-03-05,17.891220092773438
305767,MRK,1993-03-08,18.249046325683597
305768,MRK,1993-03-09,18.18940734863281
305769,MRK,1993-03-10,19.083969116210938
305770,MRK,1993-03-11,18.72614479064941
305771,MRK,1993-03-12,18.666507720947266
305772,MRK,1993-03-15,18.42795753479004
305773,MRK,1993-03-16,18.010496139526367
305774,MRK,1993-03-17,17.4737606048584
305775,MRK,1993-03-18,17.35448455810547
305776,MRK,1993-03-19,17.235210418701172
305777,MRK,1993-03-22,17.056297302246094
305778,MRK,1993-03-23,17.652671813964844
305779,MRK,1993-03-24,16.579198837280273
305780,MRK,1993-03-25,16.937023162841797
305781,MRK,1993-03-26,16.22137451171875
305782,MRK,1993-03-29,16.459924697875977
305783,MRK,1993-03-30,17.115934371948242
305784,MRK,1993-03-31,16.877384185791016
305785,MRK,1993-04-01,16.400285720825195
305786,MRK,1993-04-02,16.22137451171875
305787,MRK,1993-04-05,16.2810115814209
305788,MRK,1993-04-06,16.1617374420166
305789,MRK,1993-04-07,16.1617374420166
305790,MRK,1993-04-08,15.803912162780762
305791,MRK,1993-04-12,16.340648651123047
305792,MRK,1993-04-13,16.1617374420166
305793,MRK,1993-04-14,16.10209846496582
305794,MRK,1993-04-15,15.803912162780762
305795,MRK,1993-04-16,16.22137451171875
305796,MRK,1993-04-19,17.115934371948242
305797,MRK,1993-04-20,17.891220092773438
305798,MRK,1993-04-21,17.533397674560547
305799,MRK,1993-04-22,16.75811004638672
305800,MRK,1993-04-23,17.175573348999023
305801,MRK,1993-04-26,17.235210418701172
305802,MRK,1993-04-27,17.712308883666992
305803,MRK,1993-04-28,17.831584930419922
305804,MRK,1993-04-29,17.652671813964844
305805,MRK,1993-04-30,17.652671813964844
305806,MRK,1993-05-03,18.249046325683597
305807,MRK,1993-05-04,18.308683395385746
305808,MRK,1993-05-05,18.249046325683597
305809,MRK,1993-05-06,17.891220092773438
305810,MRK,1993-05-07,17.712308883666992
305811,MRK,1993-05-10,18.010496139526367
305812,MRK,1993-05-11,17.95085906982422
305813,MRK,1993-05-12,17.533397674560547
305814,MRK,1993-05-13,17.29484748840332
305815,MRK,1993-05-14,17.831584930419922
305816,MRK,1993-05-17,18.42795753479004
305817,MRK,1993-05-18,18.308683395385746
305818,MRK,1993-05-19,18.54723358154297
305819,MRK,1993-05-20,18.666507720947266
305820,MRK,1993-05-21,18.18940734863281
305821,MRK,1993-05-24,18.308683395385746
305822,MRK,1993-05-25,18.18940734863281
305823,MRK,1993-05-26,18.60687065124512
305824,MRK,1993-05-27,18.010496139526367
305825,MRK,1993-05-28,18.249046325683597
305826,MRK,1993-06-01,18.18940734863281
305827,MRK,1993-06-02,17.771947860717773
305828,MRK,1993-06-03,17.593034744262695
305829,MRK,1993-06-04,17.4737606048584
305830,MRK,1993-06-07,17.4737606048584
305831,MRK,1993-06-08,17.414121627807617
305832,MRK,1993-06-09,17.533397674560547
305833,MRK,1993-06-10,17.95085906982422
305834,MRK,1993-06-11,18.42795753479004
305835,MRK,1993-06-14,18.60687065124512
305836,MRK,1993-06-15,18.129770278930664
305837,MRK,1993-06-16,18.36832046508789
305838,MRK,1993-06-17,18.42795753479004
305839,MRK,1993-06-18,17.652671813964844
305840,MRK,1993-06-21,17.652671813964844
305841,MRK,1993-06-22,17.29484748840332
305842,MRK,1993-06-23,17.175573348999023
305843,MRK,1993-06-24,17.35448455810547
305844,MRK,1993-06-25,17.414121627807617
305845,MRK,1993-06-28,17.115934371948242
305846,MRK,1993-06-29,17.533397674560547
305847,MRK,1993-06-30,16.937023162841797
305848,MRK,1993-07-01,16.69847297668457
305849,MRK,1993-07-02,16.459924697875977
305850,MRK,1993-07-06,16.340648651123047
305851,MRK,1993-07-07,16.340648651123047
305852,MRK,1993-07-08,16.579198837280273
305853,MRK,1993-07-09,16.579198837280273
305854,MRK,1993-07-12,16.459924697875977
305855,MRK,1993-07-13,16.459924697875977
305856,MRK,1993-07-14,16.579198837280273
305857,MRK,1993-07-15,16.10209846496582
305858,MRK,1993-07-16,15.803912162780762
305859,MRK,1993-07-19,15.326812744140623
305860,MRK,1993-07-20,15.863550186157228
305861,MRK,1993-07-21,15.744275093078612
305862,MRK,1993-07-22,15.446087837219238
305863,MRK,1993-07-23,15.565362930297852
305864,MRK,1993-07-26,15.326812744140623
305865,MRK,1993-07-27,15.326812744140623
305866,MRK,1993-07-28,14.670802116394045
305867,MRK,1993-07-29,14.55152702331543
305868,MRK,1993-07-30,14.611164093017578
305869,MRK,1993-08-02,14.670802116394045
305870,MRK,1993-08-03,14.849714279174805
305871,MRK,1993-08-04,14.79007625579834
305872,MRK,1993-08-05,14.670802116394045
305873,MRK,1993-08-06,14.670802116394045
305874,MRK,1993-08-09,14.611164093017578
305875,MRK,1993-08-10,14.312976837158203
305876,MRK,1993-08-11,14.13406467437744
305877,MRK,1993-08-12,13.776240348815918
305878,MRK,1993-08-13,13.71660327911377
305879,MRK,1993-08-16,14.074426651000977
305880,MRK,1993-08-17,14.730439186096191
305881,MRK,1993-08-18,15.505724906921388
305882,MRK,1993-08-19,15.803912162780762
305883,MRK,1993-08-20,15.625
305884,MRK,1993-08-23,15.505724906921388
305885,MRK,1993-08-24,15.386449813842772
305886,MRK,1993-08-25,15.147900581359863
305887,MRK,1993-08-26,15.565362930297852
305888,MRK,1993-08-27,15.684637069702148
305889,MRK,1993-08-30,15.207537651062012
305890,MRK,1993-08-31,15.207537651062012
305891,MRK,1993-09-01,15.207537651062012
305892,MRK,1993-09-02,15.803912162780762
305893,MRK,1993-09-03,15.684637069702148
305894,MRK,1993-09-07,15.386449813842772
305895,MRK,1993-09-08,15.147900581359863
305896,MRK,1993-09-09,15.267175674438477
305897,MRK,1993-09-10,15.207537651062012
305898,MRK,1993-09-13,14.968989372253418
305899,MRK,1993-09-14,15.326812744140623
305900,MRK,1993-09-15,15.267175674438477
305901,MRK,1993-09-16,15.147900581359863
305902,MRK,1993-09-17,14.968989372253418
305903,MRK,1993-09-20,14.55152702331543
305904,MRK,1993-09-21,15.028626441955566
305905,MRK,1993-09-22,15.028626441955566
305906,MRK,1993-09-23,15.207537651062012
305907,MRK,1993-09-24,15.088262557983398
305908,MRK,1993-09-27,14.909351348876951
305909,MRK,1993-09-28,14.730439186096191
305910,MRK,1993-09-29,14.611164093017578
305911,MRK,1993-09-30,14.670802116394045
305912,MRK,1993-10-01,14.79007625579834
305913,MRK,1993-10-04,14.55152702331543
305914,MRK,1993-10-05,14.670802116394045
305915,MRK,1993-10-06,14.432251930236816
305916,MRK,1993-10-07,14.432251930236816
305917,MRK,1993-10-08,14.432251930236816
305918,MRK,1993-10-11,14.79007625579834
305919,MRK,1993-10-12,14.730439186096191
305920,MRK,1993-10-13,14.79007625579834
305921,MRK,1993-10-14,14.968989372253418
305922,MRK,1993-10-15,14.79007625579834
305923,MRK,1993-10-18,15.386449813842772
305924,MRK,1993-10-19,15.386449813842772
305925,MRK,1993-10-20,15.446087837219238
305926,MRK,1993-10-21,15.326812744140623
305927,MRK,1993-10-22,15.446087837219238
305928,MRK,1993-10-25,15.267175674438477
305929,MRK,1993-10-26,15.326812744140623
305930,MRK,1993-10-27,15.207537651062012
305931,MRK,1993-10-28,15.326812744140623
305932,MRK,1993-10-29,15.326812744140623
305933,MRK,1993-11-01,15.267175674438477
305934,MRK,1993-11-02,15.147900581359863
305935,MRK,1993-11-03,15.684637069702148
305936,MRK,1993-11-04,15.386449813842772
305937,MRK,1993-11-05,15.326812744140623
305938,MRK,1993-11-08,15.267175674438477
305939,MRK,1993-11-09,15.207537651062012
305940,MRK,1993-11-10,15.505724906921388
305941,MRK,1993-11-11,15.505724906921388
305942,MRK,1993-11-12,15.625
305943,MRK,1993-11-15,15.625
305944,MRK,1993-11-16,16.1617374420166
305945,MRK,1993-11-17,16.22137451171875
305946,MRK,1993-11-18,16.519561767578125
305947,MRK,1993-11-19,16.75811004638672
305948,MRK,1993-11-22,16.042461395263672
305949,MRK,1993-11-23,16.340648651123047
305950,MRK,1993-11-24,16.459924697875977
305951,MRK,1993-11-26,16.459924697875977
305952,MRK,1993-11-29,16.1617374420166
305953,MRK,1993-11-30,16.340648651123047
305954,MRK,1993-12-01,16.22137451171875
305955,MRK,1993-12-02,16.042461395263672
305956,MRK,1993-12-03,16.22137451171875
305957,MRK,1993-12-06,16.340648651123047
305958,MRK,1993-12-07,16.2810115814209
305959,MRK,1993-12-08,16.10209846496582
305960,MRK,1993-12-09,15.803912162780762
305961,MRK,1993-12-10,15.744275093078612
305962,MRK,1993-12-13,15.684637069702148
305963,MRK,1993-12-14,15.565362930297852
305964,MRK,1993-12-15,15.684637069702148
305965,MRK,1993-12-16,15.803912162780762
305966,MRK,1993-12-17,16.042461395263672
305967,MRK,1993-12-20,16.1617374420166
305968,MRK,1993-12-21,16.22137451171875
305969,MRK,1993-12-22,16.2810115814209
305970,MRK,1993-12-23,16.340648651123047
305971,MRK,1993-12-27,16.817747116088867
305972,MRK,1993-12-28,16.817747116088867
305973,MRK,1993-12-29,16.75811004638672
305974,MRK,1993-12-30,16.579198837280273
305975,MRK,1993-12-31,16.400285720825195
305976,MRK,1994-01-03,16.817747116088867
305977,MRK,1994-01-04,17.175573348999023
305978,MRK,1994-01-05,17.771947860717773
305979,MRK,1994-01-06,17.4737606048584
305980,MRK,1994-01-07,17.712308883666992
305981,MRK,1994-01-10,17.891220092773438
305982,MRK,1994-01-11,17.712308883666992
305983,MRK,1994-01-12,17.4737606048584
305984,MRK,1994-01-13,17.4737606048584
305985,MRK,1994-01-14,17.414121627807617
305986,MRK,1994-01-17,17.414121627807617
305987,MRK,1994-01-18,17.4737606048584
305988,MRK,1994-01-19,17.115934371948242
305989,MRK,1994-01-20,17.056297302246094
305990,MRK,1994-01-21,16.75811004638672
305991,MRK,1994-01-24,16.579198837280273
305992,MRK,1994-01-25,17.056297302246094
305993,MRK,1994-01-26,17.115934371948242
305994,MRK,1994-01-27,17.056297302246094
305995,MRK,1994-01-28,17.175573348999023
305996,MRK,1994-01-31,17.414121627807617
305997,MRK,1994-02-01,17.29484748840332
305998,MRK,1994-02-02,17.35448455810547
305999,MRK,1994-02-03,17.414121627807617
306000,MRK,1994-02-04,16.75811004638672
306001,MRK,1994-02-07,16.75811004638672
306002,MRK,1994-02-08,16.459924697875977
306003,MRK,1994-02-09,16.638835906982422
306004,MRK,1994-02-10,16.638835906982422
306005,MRK,1994-02-11,16.638835906982422
306006,MRK,1994-02-14,16.10209846496582
306007,MRK,1994-02-15,16.10209846496582
306008,MRK,1994-02-16,15.803912162780762
306009,MRK,1994-02-17,15.803912162780762
306010,MRK,1994-02-18,15.684637069702148
306011,MRK,1994-02-22,15.565362930297852
306012,MRK,1994-02-23,15.505724906921388
306013,MRK,1994-02-24,15.207537651062012
306014,MRK,1994-02-25,15.386449813842772
306015,MRK,1994-02-28,15.446087837219238
306016,MRK,1994-03-01,15.267175674438477
306017,MRK,1994-03-02,15.267175674438477
306018,MRK,1994-03-03,15.028626441955566
306019,MRK,1994-03-04,14.79007625579834
306020,MRK,1994-03-07,15.267175674438477
306021,MRK,1994-03-08,15.147900581359863
306022,MRK,1994-03-09,15.446087837219238
306023,MRK,1994-03-10,15.207537651062012
306024,MRK,1994-03-11,15.326812744140623
306025,MRK,1994-03-14,15.267175674438477
306026,MRK,1994-03-15,15.088262557983398
306027,MRK,1994-03-16,14.909351348876951
306028,MRK,1994-03-17,15.028626441955566
306029,MRK,1994-03-18,15.147900581359863
306030,MRK,1994-03-21,15.267175674438477
306031,MRK,1994-03-22,14.55152702331543
306032,MRK,1994-03-23,14.372614860534668
306033,MRK,1994-03-24,14.432251930236816
306034,MRK,1994-03-25,14.372614860534668
306035,MRK,1994-03-28,14.491888999938965
306036,MRK,1994-03-29,14.372614860534668
306037,MRK,1994-03-30,14.074426651000977
306038,MRK,1994-03-31,14.19370174407959
306039,MRK,1994-04-04,13.895515441894531
306040,MRK,1994-04-05,14.372614860534668
306041,MRK,1994-04-06,14.13406467437744
306042,MRK,1994-04-07,14.19370174407959
306043,MRK,1994-04-08,14.312976837158203
306044,MRK,1994-04-11,14.13406467437744
306045,MRK,1994-04-12,14.13406467437744
306046,MRK,1994-04-13,14.014789581298828
306047,MRK,1994-04-14,13.835878372192385
306048,MRK,1994-04-15,13.537691116333008
306049,MRK,1994-04-18,13.71660327911377
306050,MRK,1994-04-19,13.537691116333008
306051,MRK,1994-04-20,14.014789581298828
306052,MRK,1994-04-21,14.730439186096191
306053,MRK,1994-04-22,14.79007625579834
306054,MRK,1994-04-25,14.730439186096191
306055,MRK,1994-04-26,14.79007625579834
306056,MRK,1994-04-28,14.372614860534668
306057,MRK,1994-04-29,14.13406467437744
306058,MRK,1994-05-02,14.849714279174805
306059,MRK,1994-05-03,14.611164093017578
306060,MRK,1994-05-04,14.372614860534668
306061,MRK,1994-05-05,14.312976837158203
306062,MRK,1994-05-06,14.372614860534668
306063,MRK,1994-05-09,14.253339767456056
306064,MRK,1994-05-10,14.611164093017578
306065,MRK,1994-05-11,14.253339767456056
306066,MRK,1994-05-12,14.432251930236816
306067,MRK,1994-05-13,14.432251930236816
306068,MRK,1994-05-16,14.611164093017578
306069,MRK,1994-05-17,14.79007625579834
306070,MRK,1994-05-18,14.611164093017578
306071,MRK,1994-05-19,14.55152702331543
306072,MRK,1994-05-20,14.432251930236816
306073,MRK,1994-05-23,14.432251930236816
306074,MRK,1994-05-24,14.730439186096191
306075,MRK,1994-05-25,14.670802116394045
306076,MRK,1994-05-26,14.611164093017578
306077,MRK,1994-05-27,14.55152702331543
306078,MRK,1994-05-31,14.55152702331543
306079,MRK,1994-06-01,14.491888999938965
306080,MRK,1994-06-02,14.432251930236816
306081,MRK,1994-06-03,14.79007625579834
306082,MRK,1994-06-06,14.730439186096191
306083,MRK,1994-06-07,14.79007625579834
306084,MRK,1994-06-08,14.670802116394045
306085,MRK,1994-06-09,15.147900581359863
306086,MRK,1994-06-10,14.909351348876951
306087,MRK,1994-06-13,14.909351348876951
306088,MRK,1994-06-14,15.028626441955566
306089,MRK,1994-06-15,14.968989372253418
306090,MRK,1994-06-16,14.849714279174805
306091,MRK,1994-06-17,14.670802116394045
306092,MRK,1994-06-20,14.730439186096191
306093,MRK,1994-06-21,14.79007625579834
306094,MRK,1994-06-22,14.55152702331543
306095,MRK,1994-06-23,14.55152702331543
306096,MRK,1994-06-24,14.372614860534668
306097,MRK,1994-06-27,14.432251930236816
306098,MRK,1994-06-28,14.372614860534668
306099,MRK,1994-06-29,14.372614860534668
306100,MRK,1994-06-30,14.19370174407959
306101,MRK,1994-07-01,14.253339767456056
306102,MRK,1994-07-05,14.312976837158203
306103,MRK,1994-07-06,14.312976837158203
306104,MRK,1994-07-07,14.253339767456056
306105,MRK,1994-07-08,14.074426651000977
306106,MRK,1994-07-11,13.895515441894531
306107,MRK,1994-07-12,13.895515441894531
306108,MRK,1994-07-13,13.955153465270996
306109,MRK,1994-07-14,14.13406467437744
306110,MRK,1994-07-15,14.074426651000977
306111,MRK,1994-07-18,14.19370174407959
306112,MRK,1994-07-19,14.13406467437744
306113,MRK,1994-07-20,14.014789581298828
306114,MRK,1994-07-21,14.074426651000977
306115,MRK,1994-07-22,14.13406467437744
306116,MRK,1994-07-25,14.312976837158203
306117,MRK,1994-07-26,14.19370174407959
306118,MRK,1994-07-27,14.13406467437744
306119,MRK,1994-07-28,14.19370174407959
306120,MRK,1994-07-29,14.13406467437744
306121,MRK,1994-08-01,14.13406467437744
306122,MRK,1994-08-02,14.432251930236816
306123,MRK,1994-08-03,14.253339767456056
306124,MRK,1994-08-04,14.312976837158203
306125,MRK,1994-08-05,14.253339767456056
306126,MRK,1994-08-08,14.55152702331543
306127,MRK,1994-08-09,14.730439186096191
306128,MRK,1994-08-10,15.386449813842772
306129,MRK,1994-08-11,15.267175674438477
306130,MRK,1994-08-12,15.386449813842772
306131,MRK,1994-08-15,15.803912162780762
306132,MRK,1994-08-16,16.1617374420166
306133,MRK,1994-08-17,16.22137451171875
306134,MRK,1994-08-18,16.10209846496582
306135,MRK,1994-08-19,16.2810115814209
306136,MRK,1994-08-22,16.10209846496582
306137,MRK,1994-08-23,16.042461395263672
306138,MRK,1994-08-24,15.923187255859377
306139,MRK,1994-08-25,15.744275093078612
306140,MRK,1994-08-26,16.10209846496582
306141,MRK,1994-08-29,16.22137451171875
306142,MRK,1994-08-30,16.1617374420166
306143,MRK,1994-08-31,16.2810115814209
306144,MRK,1994-09-01,16.400285720825195
306145,MRK,1994-09-02,16.1617374420166
306146,MRK,1994-09-06,16.22137451171875
306147,MRK,1994-09-07,16.22137451171875
306148,MRK,1994-09-08,16.22137451171875
306149,MRK,1994-09-09,16.042461395263672
306150,MRK,1994-09-12,16.042461395263672
306151,MRK,1994-09-13,16.042461395263672
306152,MRK,1994-09-14,16.10209846496582
306153,MRK,1994-09-15,16.340648651123047
306154,MRK,1994-09-16,16.2810115814209
306155,MRK,1994-09-19,16.519561767578125
306156,MRK,1994-09-20,16.400285720825195
306157,MRK,1994-09-21,16.519561767578125
306158,MRK,1994-09-22,16.400285720825195
306159,MRK,1994-09-23,16.519561767578125
306160,MRK,1994-09-26,16.638835906982422
306161,MRK,1994-09-27,17.175573348999023
306162,MRK,1994-09-28,16.996660232543945
306163,MRK,1994-09-29,16.817747116088867
306164,MRK,1994-09-30,16.996660232543945
306165,MRK,1994-10-03,17.414121627807617
306166,MRK,1994-10-04,17.35448455810547
306167,MRK,1994-10-05,17.175573348999023
306168,MRK,1994-10-06,17.056297302246094
306169,MRK,1994-10-07,17.235210418701172
306170,MRK,1994-10-10,17.175573348999023
306171,MRK,1994-10-11,17.414121627807617
306172,MRK,1994-10-12,17.652671813964844
306173,MRK,1994-10-13,17.4737606048584
306174,MRK,1994-10-14,17.29484748840332
306175,MRK,1994-10-17,17.235210418701172
306176,MRK,1994-10-18,16.937023162841797
306177,MRK,1994-10-19,16.937023162841797
306178,MRK,1994-10-20,17.175573348999023
306179,MRK,1994-10-21,16.937023162841797
306180,MRK,1994-10-24,16.638835906982422
306181,MRK,1994-10-25,16.459924697875977
306182,MRK,1994-10-26,16.459924697875977
306183,MRK,1994-10-27,16.937023162841797
306184,MRK,1994-10-28,17.175573348999023
306185,MRK,1994-10-31,16.996660232543945
306186,MRK,1994-11-01,17.056297302246094
306187,MRK,1994-11-02,16.75811004638672
306188,MRK,1994-11-03,16.817747116088867
306189,MRK,1994-11-04,16.75811004638672
306190,MRK,1994-11-07,16.817747116088867
306191,MRK,1994-11-08,17.056297302246094
306192,MRK,1994-11-09,17.533397674560547
306193,MRK,1994-11-10,17.712308883666992
306194,MRK,1994-11-11,17.533397674560547
306195,MRK,1994-11-14,17.771947860717773
306196,MRK,1994-11-15,17.4737606048584
306197,MRK,1994-11-16,17.652671813964844
306198,MRK,1994-11-17,17.652671813964844
306199,MRK,1994-11-18,18.010496139526367
306200,MRK,1994-11-21,17.652671813964844
306201,MRK,1994-11-22,17.056297302246094
306202,MRK,1994-11-23,17.115934371948242
306203,MRK,1994-11-25,17.4737606048584
306204,MRK,1994-11-28,17.712308883666992
306205,MRK,1994-11-29,17.771947860717773
306206,MRK,1994-11-30,17.771947860717773
306207,MRK,1994-12-01,17.712308883666992
306208,MRK,1994-12-02,18.010496139526367
306209,MRK,1994-12-05,17.95085906982422
306210,MRK,1994-12-06,17.95085906982422
306211,MRK,1994-12-07,17.95085906982422
306212,MRK,1994-12-08,17.533397674560547
306213,MRK,1994-12-09,17.771947860717773
306214,MRK,1994-12-12,18.010496139526367
306215,MRK,1994-12-13,18.010496139526367
306216,MRK,1994-12-14,18.010496139526367
306217,MRK,1994-12-15,18.010496139526367
306218,MRK,1994-12-16,18.249046325683597
306219,MRK,1994-12-19,18.249046325683597
306220,MRK,1994-12-20,18.42795753479004
306221,MRK,1994-12-21,18.666507720947266
306222,MRK,1994-12-22,18.54723358154297
306223,MRK,1994-12-23,18.72614479064941
306224,MRK,1994-12-27,18.78578186035156
306225,MRK,1994-12-28,18.60687065124512
306226,MRK,1994-12-29,18.42795753479004
306227,MRK,1994-12-30,18.18940734863281
306228,MRK,1995-01-03,18.249046325683597
306229,MRK,1995-01-04,18.18940734863281
306230,MRK,1995-01-05,18.010496139526367
306231,MRK,1995-01-06,17.891220092773438
306232,MRK,1995-01-09,17.533397674560547
306233,MRK,1995-01-10,17.414121627807617
306234,MRK,1995-01-11,17.891220092773438
306235,MRK,1995-01-12,17.593034744262695
306236,MRK,1995-01-13,18.07013320922852
306237,MRK,1995-01-16,18.249046325683597
306238,MRK,1995-01-17,18.36832046508789
306239,MRK,1995-01-18,18.36832046508789
306240,MRK,1995-01-19,18.18940734863281
306241,MRK,1995-01-20,18.010496139526367
306242,MRK,1995-01-23,18.07013320922852
306243,MRK,1995-01-24,18.010496139526367
306244,MRK,1995-01-25,18.18940734863281
306245,MRK,1995-01-26,18.42795753479004
306246,MRK,1995-01-27,18.487594604492188
306247,MRK,1995-01-30,18.666507720947266
306248,MRK,1995-01-31,19.203243255615234
306249,MRK,1995-02-01,18.96469497680664
306250,MRK,1995-02-02,18.96469497680664
306251,MRK,1995-02-03,18.96469497680664
306252,MRK,1995-02-06,19.322519302368164
306253,MRK,1995-02-07,19.083969116210938
306254,MRK,1995-02-08,19.14360618591309
306255,MRK,1995-02-09,19.262882232666016
306256,MRK,1995-02-10,19.262882232666016
306257,MRK,1995-02-13,19.14360618591309
306258,MRK,1995-02-14,19.14360618591309
306259,MRK,1995-02-15,19.382156372070312
306260,MRK,1995-02-16,19.322519302368164
306261,MRK,1995-02-17,19.73998069763184
306262,MRK,1995-02-21,19.85925674438477
306263,MRK,1995-02-22,19.918893814086918
306264,MRK,1995-02-23,20.336355209350582
306265,MRK,1995-02-24,20.217079162597656
306266,MRK,1995-02-27,20.03816795349121
306267,MRK,1995-02-28,20.217079162597656
306268,MRK,1995-03-01,20.217079162597656
306269,MRK,1995-03-02,20.157442092895508
306270,MRK,1995-03-03,19.85925674438477
306271,MRK,1995-03-06,20.27671813964844
306272,MRK,1995-03-07,20.157442092895508
306273,MRK,1995-03-08,20.09780502319336
306274,MRK,1995-03-09,19.978530883789062
306275,MRK,1995-03-10,19.978530883789062
306276,MRK,1995-03-13,20.03816795349121
306277,MRK,1995-03-14,20.27671813964844
306278,MRK,1995-03-15,20.455629348754883
306279,MRK,1995-03-16,20.63454246520996
306280,MRK,1995-03-17,20.992366790771484
306281,MRK,1995-03-20,21.290552139282227
306282,MRK,1995-03-21,21.290552139282227
306283,MRK,1995-03-22,21.11164093017578
306284,MRK,1995-03-23,20.992366790771484
306285,MRK,1995-03-24,20.813453674316406
306286,MRK,1995-03-27,20.57490539550781
306287,MRK,1995-03-28,20.753816604614254
306288,MRK,1995-03-29,20.63454246520996
306289,MRK,1995-03-30,20.03816795349121
306290,MRK,1995-03-31,20.336355209350582
306291,MRK,1995-04-03,20.753816604614254
306292,MRK,1995-04-04,20.69417953491211
306293,MRK,1995-04-05,20.57490539550781
306294,MRK,1995-04-06,20.57490539550781
306295,MRK,1995-04-07,20.455629348754883
306296,MRK,1995-04-10,20.455629348754883
306297,MRK,1995-04-11,20.51526641845703
306298,MRK,1995-04-12,20.455629348754883
306299,MRK,1995-04-13,20.57490539550781
306300,MRK,1995-04-17,20.69417953491211
306301,MRK,1995-04-18,20.51526641845703
306302,MRK,1995-04-19,20.09780502319336
306303,MRK,1995-04-20,19.978530883789062
306304,MRK,1995-04-21,20.455629348754883
306305,MRK,1995-04-24,20.69417953491211
306306,MRK,1995-04-25,20.39599227905273
306307,MRK,1995-04-26,20.455629348754883
306308,MRK,1995-04-27,20.336355209350582
306309,MRK,1995-04-28,20.455629348754883
306310,MRK,1995-05-01,20.57490539550781
306311,MRK,1995-05-02,20.51526641845703
306312,MRK,1995-05-03,20.992366790771484
306313,MRK,1995-05-04,21.11164093017578
306314,MRK,1995-05-05,21.23091506958008
306315,MRK,1995-05-08,21.11164093017578
306316,MRK,1995-05-09,21.052003860473636
306317,MRK,1995-05-10,20.51526641845703
306318,MRK,1995-05-11,20.57490539550781
306319,MRK,1995-05-12,20.217079162597656
306320,MRK,1995-05-15,20.09780502319336
306321,MRK,1995-05-16,20.157442092895508
306322,MRK,1995-05-17,19.918893814086918
306323,MRK,1995-05-18,19.680343627929688
306324,MRK,1995-05-19,20.03816795349121
306325,MRK,1995-05-22,20.27671813964844
306326,MRK,1995-05-23,20.39599227905273
306327,MRK,1995-05-24,21.23091506958008
306328,MRK,1995-05-25,21.70801544189453
306329,MRK,1995-05-26,21.529102325439453
306330,MRK,1995-05-30,21.5887393951416
306331,MRK,1995-05-31,22.423664093017575
306332,MRK,1995-06-01,22.542938232421875
306333,MRK,1995-06-02,22.602575302124023
306334,MRK,1995-06-05,23.49713706970215
306335,MRK,1995-06-06,23.73568725585937
306336,MRK,1995-06-07,23.198949813842773
306337,MRK,1995-06-08,23.07967567443848
306338,MRK,1995-06-09,22.662214279174805
306339,MRK,1995-06-12,22.96040153503418
306340,MRK,1995-06-13,23.07967567443848
306341,MRK,1995-06-14,22.96040153503418
306342,MRK,1995-06-15,23.07967567443848
306343,MRK,1995-06-16,23.258588790893555
306344,MRK,1995-06-19,23.139312744140625
306345,MRK,1995-06-20,22.9007625579834
306346,MRK,1995-06-21,23.4375
306347,MRK,1995-06-22,23.795324325561523
306348,MRK,1995-06-23,23.73568725585937
306349,MRK,1995-06-26,23.49713706970215
306350,MRK,1995-06-27,23.198949813842773
306351,MRK,1995-06-28,23.676050186157227
306352,MRK,1995-06-29,23.73568725585937
306353,MRK,1995-06-30,23.4375
306354,MRK,1995-07-03,23.676050186157227
306355,MRK,1995-07-05,23.556774139404297
306356,MRK,1995-07-06,23.258588790893555
306357,MRK,1995-07-07,22.721851348876957
306358,MRK,1995-07-10,23.37786293029785
306359,MRK,1995-07-11,23.616411209106445
306360,MRK,1995-07-12,23.616411209106445
306361,MRK,1995-07-13,24.272424697875977
306362,MRK,1995-07-14,24.153148651123047
306363,MRK,1995-07-17,24.0935115814209
306364,MRK,1995-07-18,24.212785720825195
306365,MRK,1995-07-19,24.0935115814209
306366,MRK,1995-07-20,23.73568725585937
306367,MRK,1995-07-21,23.854961395263672
306368,MRK,1995-07-24,23.795324325561523
306369,MRK,1995-07-25,23.795324325561523
306370,MRK,1995-07-26,23.854961395263672
306371,MRK,1995-07-27,24.272424697875977
306372,MRK,1995-07-28,24.57061004638672
306373,MRK,1995-07-31,24.630247116088867
306374,MRK,1995-08-01,24.809160232543945
306375,MRK,1995-08-02,24.689884185791016
306376,MRK,1995-08-03,24.332061767578125
306377,MRK,1995-08-04,24.51097297668457
306378,MRK,1995-08-07,24.272424697875977
306379,MRK,1995-08-08,23.9742374420166
306380,MRK,1995-08-09,24.391698837280277
306381,MRK,1995-08-10,24.0935115814209
306382,MRK,1995-08-11,23.91459846496582
306383,MRK,1995-08-14,24.272424697875977
306384,MRK,1995-08-15,23.854961395263672
306385,MRK,1995-08-16,23.616411209106445
306386,MRK,1995-08-17,23.4375
306387,MRK,1995-08-18,23.37786293029785
306388,MRK,1995-08-21,23.49713706970215
306389,MRK,1995-08-22,23.616411209106445
306390,MRK,1995-08-23,23.854961395263672
306391,MRK,1995-08-24,24.153148651123047
306392,MRK,1995-08-25,24.0935115814209
306393,MRK,1995-08-28,23.854961395263672
306394,MRK,1995-08-29,23.795324325561523
306395,MRK,1995-08-30,23.854961395263672
306396,MRK,1995-08-31,23.795324325561523
306397,MRK,1995-09-01,23.9742374420166
306398,MRK,1995-09-05,24.153148651123047
306399,MRK,1995-09-06,24.391698837280277
306400,MRK,1995-09-07,24.57061004638672
306401,MRK,1995-09-08,24.689884185791016
306402,MRK,1995-09-11,24.868797302246094
306403,MRK,1995-09-12,24.7495231628418
306404,MRK,1995-09-13,24.809160232543945
306405,MRK,1995-09-14,25.04771041870117
306406,MRK,1995-09-15,25.345897674560547
306407,MRK,1995-09-18,25.88263320922852
306408,MRK,1995-09-19,25.70372009277344
306409,MRK,1995-09-20,26.24045753479004
306410,MRK,1995-09-21,26.95610618591309
306411,MRK,1995-09-22,27.43320655822754
306412,MRK,1995-09-25,27.25429344177246
306413,MRK,1995-09-26,27.37356948852539
306414,MRK,1995-09-27,27.135019302368164
306415,MRK,1995-09-28,26.896469116210938
306416,MRK,1995-09-29,26.71755790710449
306417,MRK,1995-10-02,27.135019302368164
306418,MRK,1995-10-03,27.67175674438477
306419,MRK,1995-10-04,28.268129348754883
306420,MRK,1995-10-05,28.38740539550781
306421,MRK,1995-10-06,28.44704246520996
306422,MRK,1995-10-09,27.91030502319336
306423,MRK,1995-10-10,28.50667953491211
306424,MRK,1995-10-11,28.625953674316406
306425,MRK,1995-10-12,28.566316604614254
306426,MRK,1995-10-13,28.566316604614254
306427,MRK,1995-10-16,28.38740539550781
306428,MRK,1995-10-17,28.148855209350582
306429,MRK,1995-10-18,28.44704246520996
306430,MRK,1995-10-19,28.625953674316406
306431,MRK,1995-10-20,28.625953674316406
306432,MRK,1995-10-23,28.38740539550781
306433,MRK,1995-10-24,28.804866790771484
306434,MRK,1995-10-25,28.745229721069336
306435,MRK,1995-10-26,28.625953674316406
306436,MRK,1995-10-27,27.791030883789062
306437,MRK,1995-10-30,27.612117767333984
306438,MRK,1995-10-31,27.43320655822754
306439,MRK,1995-11-01,27.194656372070312
306440,MRK,1995-11-02,26.95610618591309
306441,MRK,1995-11-03,27.135019302368164
306442,MRK,1995-11-06,26.896469116210938
306443,MRK,1995-11-07,27.55248069763184
306444,MRK,1995-11-08,27.91030502319336
306445,MRK,1995-11-09,27.85066795349121
306446,MRK,1995-11-10,27.791030883789062
306447,MRK,1995-11-13,27.91030502319336
306448,MRK,1995-11-14,28.268129348754883
306449,MRK,1995-11-15,28.625953674316406
306450,MRK,1995-11-16,28.566316604614254
306451,MRK,1995-11-17,28.44704246520996
306452,MRK,1995-11-20,28.32776641845703
306453,MRK,1995-11-21,28.32776641845703
306454,MRK,1995-11-22,28.148855209350582
306455,MRK,1995-11-24,28.029579162597656
306456,MRK,1995-11-27,27.969942092895508
306457,MRK,1995-11-28,28.38740539550781
306458,MRK,1995-11-29,29.04341506958008
306459,MRK,1995-11-30,29.52051544189453
306460,MRK,1995-12-01,29.4012393951416
306461,MRK,1995-12-04,29.58015251159668
306462,MRK,1995-12-05,30.236164093017575
306463,MRK,1995-12-06,30.415075302124023
306464,MRK,1995-12-07,30.236164093017575
306465,MRK,1995-12-08,30.295801162719727
306466,MRK,1995-12-11,30.17652702331543
306467,MRK,1995-12-12,30.17652702331543
306468,MRK,1995-12-13,31.071088790893555
306469,MRK,1995-12-14,31.9060115814209
306470,MRK,1995-12-15,31.369274139404297
306471,MRK,1995-12-18,30.951812744140625
306472,MRK,1995-12-19,30.355438232421875
306473,MRK,1995-12-20,30.11688995361328
306474,MRK,1995-12-21,31.011449813842773
306475,MRK,1995-12-22,31.011449813842773
306476,MRK,1995-12-26,31.7867374420166
306477,MRK,1995-12-27,30.951812744140625
306478,MRK,1995-12-28,31.54818725585937
306479,MRK,1995-12-29,31.30963706970215
306480,MRK,1996-01-02,30.65362548828125
306481,MRK,1996-01-03,30.236164093017575
306482,MRK,1996-01-04,30.415075302124023
306483,MRK,1996-01-05,30.057252883911133
306484,MRK,1996-01-08,30.474714279174805
306485,MRK,1996-01-09,30.295801162719727
306486,MRK,1996-01-10,29.22232818603516
306487,MRK,1996-01-11,29.341602325439453
306488,MRK,1996-01-12,29.639789581298828
306489,MRK,1996-01-15,30.355438232421875
306490,MRK,1996-01-16,30.89217567443848
306491,MRK,1996-01-17,31.25
306492,MRK,1996-01-18,31.130725860595703
306493,MRK,1996-01-19,31.25
306494,MRK,1996-01-22,31.607824325561523
306495,MRK,1996-01-23,31.9060115814209
306496,MRK,1996-01-24,32.38311004638672
306497,MRK,1996-01-25,31.9060115814209
306498,MRK,1996-01-26,32.38311004638672
306499,MRK,1996-01-29,32.86021041870117
306500,MRK,1996-01-30,33.45658493041992
306501,MRK,1996-01-31,33.45658493041992
306502,MRK,1996-02-01,33.39694595336914
306503,MRK,1996-02-02,33.098758697509766
306504,MRK,1996-02-05,32.97948455810547
306505,MRK,1996-02-06,32.144561767578125
306506,MRK,1996-02-07,32.91984558105469
306507,MRK,1996-02-08,33.39694595336914
306508,MRK,1996-02-09,33.39694595336914
306509,MRK,1996-02-12,33.69513320922852
306510,MRK,1996-02-13,33.57585906982422
306511,MRK,1996-02-14,33.69513320922852
306512,MRK,1996-02-15,33.21803283691406
306513,MRK,1996-02-16,32.80057144165039
306514,MRK,1996-02-20,31.72709846496582
306515,MRK,1996-02-21,31.84637451171875
306516,MRK,1996-02-22,32.084922790527344
306517,MRK,1996-02-23,32.084922790527344
306518,MRK,1996-02-26,31.428911209106445
306519,MRK,1996-02-27,31.071088790893555
306520,MRK,1996-02-28,31.428911209106445
306521,MRK,1996-02-29,31.607824325561523
306522,MRK,1996-03-01,32.144561767578125
306523,MRK,1996-03-04,32.62165832519531
306524,MRK,1996-03-05,32.86021041870117
306525,MRK,1996-03-06,31.607824325561523
306526,MRK,1996-03-07,31.965648651123047
306527,MRK,1996-03-08,29.103052139282227
306528,MRK,1996-03-11,30.951812744140625
306529,MRK,1996-03-12,30.11688995361328
306530,MRK,1996-03-13,29.4012393951416
306531,MRK,1996-03-14,29.58015251159668
306532,MRK,1996-03-15,29.639789581298828
306533,MRK,1996-03-18,29.937976837158203
306534,MRK,1996-03-19,29.639789581298828
306535,MRK,1996-03-20,30.057252883911133
306536,MRK,1996-03-21,31.25
306537,MRK,1996-03-22,30.295801162719727
306538,MRK,1996-03-25,29.818702697753903
306539,MRK,1996-03-26,30.5939884185791
306540,MRK,1996-03-27,30.11688995361328
306541,MRK,1996-03-28,30.057252883911133
306542,MRK,1996-03-29,29.699426651000977
306543,MRK,1996-04-01,30.236164093017575
306544,MRK,1996-04-02,30.295801162719727
306545,MRK,1996-04-03,30.295801162719727
306546,MRK,1996-04-04,30.474714279174805
306547,MRK,1996-04-08,29.52051544189453
306548,MRK,1996-04-09,29.162691116333008
306549,MRK,1996-04-10,28.029579162597656
306550,MRK,1996-04-11,28.32776641845703
306551,MRK,1996-04-12,28.92414093017578
306552,MRK,1996-04-15,28.685592651367188
306553,MRK,1996-04-16,28.625953674316406
306554,MRK,1996-04-17,28.745229721069336
306555,MRK,1996-04-18,29.281965255737305
306556,MRK,1996-04-19,29.52051544189453
306557,MRK,1996-04-22,29.4012393951416
306558,MRK,1996-04-23,29.460878372192383
306559,MRK,1996-04-24,28.804866790771484
306560,MRK,1996-04-25,28.685592651367188
306561,MRK,1996-04-26,28.625953674316406
306562,MRK,1996-04-29,28.98377990722656
306563,MRK,1996-04-30,28.864503860473636
306564,MRK,1996-05-01,28.92414093017578
306565,MRK,1996-05-02,28.029579162597656
306566,MRK,1996-05-03,27.791030883789062
306567,MRK,1996-05-06,27.194656372070312
306568,MRK,1996-05-07,27.55248069763184
306569,MRK,1996-05-08,28.32776641845703
306570,MRK,1996-05-09,27.85066795349121
306571,MRK,1996-05-10,28.32776641845703
306572,MRK,1996-05-13,28.625953674316406
306573,MRK,1996-05-14,28.92414093017578
306574,MRK,1996-05-15,29.281965255737305
306575,MRK,1996-05-16,29.639789581298828
306576,MRK,1996-05-17,30.355438232421875
306577,MRK,1996-05-20,30.295801162719727
306578,MRK,1996-05-21,30.11688995361328
306579,MRK,1996-05-22,30.11688995361328
306580,MRK,1996-05-23,30.236164093017575
306581,MRK,1996-05-24,30.77290153503418
306582,MRK,1996-05-28,30.355438232421875
306583,MRK,1996-05-29,30.415075302124023
306584,MRK,1996-05-30,31.011449813842773
306585,MRK,1996-05-31,30.832538604736328
306586,MRK,1996-06-03,30.89217567443848
306587,MRK,1996-06-04,31.071088790893555
306588,MRK,1996-06-05,31.54818725585937
306589,MRK,1996-06-06,30.832538604736328
306590,MRK,1996-06-07,31.130725860595703
306591,MRK,1996-06-10,31.130725860595703
306592,MRK,1996-06-11,30.534351348876957
306593,MRK,1996-06-12,30.415075302124023
306594,MRK,1996-06-13,30.7132625579834
306595,MRK,1996-06-14,30.534351348876957
306596,MRK,1996-06-17,30.355438232421875
306597,MRK,1996-06-18,30.295801162719727
306598,MRK,1996-06-19,30.474714279174805
306599,MRK,1996-06-20,31.011449813842773
306600,MRK,1996-06-21,31.071088790893555
306601,MRK,1996-06-24,30.5939884185791
306602,MRK,1996-06-25,31.011449813842773
306603,MRK,1996-06-26,31.011449813842773
306604,MRK,1996-06-27,31.25
306605,MRK,1996-06-28,30.832538604736328
306606,MRK,1996-07-01,31.54818725585937
306607,MRK,1996-07-02,31.488550186157227
306608,MRK,1996-07-03,31.488550186157227
306609,MRK,1996-07-05,30.7132625579834
306610,MRK,1996-07-08,30.951812744140625
306611,MRK,1996-07-09,30.832538604736328
306612,MRK,1996-07-10,31.011449813842773
306613,MRK,1996-07-11,30.5939884185791
306614,MRK,1996-07-12,30.251073837280277
306615,MRK,1996-07-15,29.699426651000977
306616,MRK,1996-07-16,29.162691116333008
306617,MRK,1996-07-17,29.937976837158203
306618,MRK,1996-07-18,30.7132625579834
306619,MRK,1996-07-19,30.832538604736328
306620,MRK,1996-07-22,31.30963706970215
306621,MRK,1996-07-23,30.355438232421875
306622,MRK,1996-07-24,30.832538604736328
306623,MRK,1996-07-25,30.474714279174805
306624,MRK,1996-07-26,30.65362548828125
306625,MRK,1996-07-29,30.236164093017575
306626,MRK,1996-07-30,30.534351348876957
306627,MRK,1996-07-31,30.65362548828125
306628,MRK,1996-08-01,31.428911209106445
306629,MRK,1996-08-02,31.72709846496582
306630,MRK,1996-08-05,31.7867374420166
306631,MRK,1996-08-06,32.084922790527344
306632,MRK,1996-08-07,31.9060115814209
306633,MRK,1996-08-08,31.9060115814209
306634,MRK,1996-08-09,32.20419692993164
306635,MRK,1996-08-12,33.098758697509766
306636,MRK,1996-08-13,32.97948455810547
306637,MRK,1996-08-14,32.681297302246094
306638,MRK,1996-08-15,32.97948455810547
306639,MRK,1996-08-16,33.03912353515625
306640,MRK,1996-08-19,33.098758697509766
306641,MRK,1996-08-20,32.80057144165039
306642,MRK,1996-08-21,32.80057144165039
306643,MRK,1996-08-22,32.86021041870117
306644,MRK,1996-08-23,32.38311004638672
306645,MRK,1996-08-26,31.965648651123047
306646,MRK,1996-08-27,32.084922790527344
306647,MRK,1996-08-28,32.3234748840332
306648,MRK,1996-08-29,31.72709846496582
306649,MRK,1996-08-30,31.30963706970215
306650,MRK,1996-09-03,31.071088790893555
306651,MRK,1996-09-04,31.30963706970215
306652,MRK,1996-09-05,31.25
306653,MRK,1996-09-06,30.951812744140625
306654,MRK,1996-09-09,31.72709846496582
306655,MRK,1996-09-10,31.965648651123047
306656,MRK,1996-09-11,31.965648651123047
306657,MRK,1996-09-12,32.084922790527344
306658,MRK,1996-09-13,32.38311004638672
306659,MRK,1996-09-16,32.502384185791016
306660,MRK,1996-09-17,32.62165832519531
306661,MRK,1996-09-18,32.62165832519531
306662,MRK,1996-09-19,32.681297302246094
306663,MRK,1996-09-20,32.740936279296875
306664,MRK,1996-09-23,33.098758697509766
306665,MRK,1996-09-24,32.97948455810547
306666,MRK,1996-09-25,32.86021041870117
306667,MRK,1996-09-26,33.7547721862793
306668,MRK,1996-09-27,33.51622009277344
306669,MRK,1996-09-30,33.57585906982422
306670,MRK,1996-10-01,33.874046325683594
306671,MRK,1996-10-02,33.635494232177734
306672,MRK,1996-10-03,33.99332046508789
306673,MRK,1996-10-04,33.99332046508789
306674,MRK,1996-10-07,33.57585906982422
306675,MRK,1996-10-08,34.11259460449219
306676,MRK,1996-10-09,33.635494232177734
306677,MRK,1996-10-10,33.21803283691406
306678,MRK,1996-10-11,33.337310791015625
306679,MRK,1996-10-14,34.17223358154297
306680,MRK,1996-10-15,33.99332046508789
306681,MRK,1996-10-16,34.35114669799805
306682,MRK,1996-10-17,35.72280502319336
306683,MRK,1996-10-18,35.96135330200195
306684,MRK,1996-10-21,35.78244400024414
306685,MRK,1996-10-22,36.08063125610352
306686,MRK,1996-10-23,36.19990539550781
306687,MRK,1996-10-24,35.842079162597656
306688,MRK,1996-10-25,34.94751739501953
306689,MRK,1996-10-28,34.76860809326172
306690,MRK,1996-10-29,35.245704650878906
306691,MRK,1996-10-30,35.00715637207031
306692,MRK,1996-10-31,35.245704650878906
306693,MRK,1996-11-01,35.30534362792969
306694,MRK,1996-11-04,35.96135330200195
306695,MRK,1996-11-05,36.020992279052734
306696,MRK,1996-11-06,37.69084167480469
306697,MRK,1996-11-07,37.81011581420898
306698,MRK,1996-11-08,38.40649032592773
306699,MRK,1996-11-11,38.64503860473633
306700,MRK,1996-11-12,37.9890251159668
306701,MRK,1996-11-13,38.10830307006836
306702,MRK,1996-11-14,38.823951721191406
306703,MRK,1996-11-15,39.12213516235352
306704,MRK,1996-11-18,38.9432258605957
306705,MRK,1996-11-19,39.00286483764648
306706,MRK,1996-11-20,39.360687255859375
306707,MRK,1996-11-21,39.0625
306708,MRK,1996-11-22,39.47996139526367
306709,MRK,1996-11-25,40.19561004638672
306710,MRK,1996-11-26,39.897422790527344
306711,MRK,1996-11-27,39.957061767578125
306712,MRK,1996-11-29,39.59923553466797
306713,MRK,1996-12-02,39.24141311645508
306714,MRK,1996-12-03,38.64503860473633
306715,MRK,1996-12-04,38.52576446533203
306716,MRK,1996-12-05,37.81011581420898
306717,MRK,1996-12-06,37.27337646484375
306718,MRK,1996-12-09,38.34685134887695
306719,MRK,1996-12-10,37.9890251159668
306720,MRK,1996-12-11,37.7504768371582
306721,MRK,1996-12-12,36.37881851196289
306722,MRK,1996-12-13,36.85591506958008
306723,MRK,1996-12-16,36.19990539550781
306724,MRK,1996-12-17,36.37881851196289
306725,MRK,1996-12-18,36.677005767822266
306726,MRK,1996-12-19,38.76431274414063
306727,MRK,1996-12-20,39.42032241821289
306728,MRK,1996-12-23,39.59923553466797
306729,MRK,1996-12-24,39.718509674072266
306730,MRK,1996-12-26,39.00286483764648
306731,MRK,1996-12-27,38.9432258605957
306732,MRK,1996-12-30,38.70467758178711
306733,MRK,1996-12-31,37.9890251159668
306734,MRK,1997-01-02,38.10830307006836
306735,MRK,1997-01-03,39.42032241821289
306736,MRK,1997-01-06,39.53960037231445
306737,MRK,1997-01-07,39.59923553466797
306738,MRK,1997-01-08,39.12213516235352
306739,MRK,1997-01-09,39.42032241821289
306740,MRK,1997-01-10,39.718509674072266
306741,MRK,1997-01-13,39.59923553466797
306742,MRK,1997-01-14,40.07633590698242
306743,MRK,1997-01-15,39.718509674072266
306744,MRK,1997-01-16,40.43415832519531
306745,MRK,1997-01-17,41.03053283691406
306746,MRK,1997-01-20,40.85162353515625
306747,MRK,1997-01-21,41.26908493041992
306748,MRK,1997-01-22,42.16364669799805
306749,MRK,1997-01-23,41.149810791015625
306750,MRK,1997-01-24,40.85162353515625
306751,MRK,1997-01-27,40.314884185791016
306752,MRK,1997-01-28,41.50763320922852
306753,MRK,1997-01-29,42.10400772094727
306754,MRK,1997-01-30,43.11784362792969
306755,MRK,1997-01-31,43.237117767333984
306756,MRK,1997-02-03,43.058204650878906
306757,MRK,1997-02-04,43.71421813964844
306758,MRK,1997-02-05,42.87929534912109
306759,MRK,1997-02-06,43.89313125610352
306760,MRK,1997-02-07,44.60877990722656
306761,MRK,1997-02-10,44.07204055786133
306762,MRK,1997-02-11,44.3702278137207
306763,MRK,1997-02-12,45.74188995361328
306764,MRK,1997-02-13,47.531009674072266
306765,MRK,1997-02-14,46.45753860473633
306766,MRK,1997-02-18,47.35210037231445
306767,MRK,1997-02-19,46.7557258605957
306768,MRK,1997-02-20,46.040077209472656
306769,MRK,1997-02-21,45.384063720703125
306770,MRK,1997-02-24,46.93463516235352
306771,MRK,1997-02-25,46.636451721191406
306772,MRK,1997-02-26,46.45753860473633
306773,MRK,1997-02-27,44.787689208984375
306774,MRK,1997-02-28,43.95276641845703
306775,MRK,1997-03-03,44.84732818603516
306776,MRK,1997-03-04,43.53530502319336
306777,MRK,1997-03-05,44.84732818603516
306778,MRK,1997-03-06,44.01240539550781
306779,MRK,1997-03-07,44.3702278137207
306780,MRK,1997-03-10,45.50334167480469
306781,MRK,1997-03-11,44.787689208984375
306782,MRK,1997-03-12,44.01240539550781
306783,MRK,1997-03-13,43.17748260498047
306784,MRK,1997-03-14,42.16364669799805
306785,MRK,1997-03-17,43.47566986083984
306786,MRK,1997-03-18,43.11784362792969
306787,MRK,1997-03-19,43.654579162597656
306788,MRK,1997-03-20,43.296756744384766
306789,MRK,1997-03-21,43.47566986083984
306790,MRK,1997-03-24,42.87929534912109
306791,MRK,1997-03-25,43.41603088378906
306792,MRK,1997-03-26,43.35639190673828
306793,MRK,1997-03-27,42.40219497680664
306794,MRK,1997-03-31,40.19561004638672
306795,MRK,1997-04-01,41.32872009277344
306796,MRK,1997-04-02,40.73234558105469
306797,MRK,1997-04-03,40.67271041870117
306798,MRK,1997-04-04,41.44799423217773
306799,MRK,1997-04-07,41.32872009277344
306800,MRK,1997-04-08,40.67271041870117
306801,MRK,1997-04-09,38.88358688354492
306802,MRK,1997-04-10,39.897422790527344
306803,MRK,1997-04-11,39.00286483764648
306804,MRK,1997-04-14,39.42032241821289
306805,MRK,1997-04-15,40.314884185791016
306806,MRK,1997-04-16,40.85162353515625
306807,MRK,1997-04-17,41.149810791015625
306808,MRK,1997-04-18,41.32872009277344
306809,MRK,1997-04-21,41.26908493041992
306810,MRK,1997-04-22,42.58110809326172
306811,MRK,1997-04-23,41.86545944213867
306812,MRK,1997-04-24,41.5672721862793
306813,MRK,1997-04-25,41.6865463256836
306814,MRK,1997-04-28,42.34255599975586
306815,MRK,1997-04-29,43.654579162597656
306816,MRK,1997-04-30,43.11784362792969
306817,MRK,1997-05-01,42.46183013916016
306818,MRK,1997-05-02,43.41603088378906
306819,MRK,1997-05-05,43.654579162597656
306820,MRK,1997-05-06,43.89313125610352
306821,MRK,1997-05-07,42.700382232666016
306822,MRK,1997-05-08,42.34255599975586
306823,MRK,1997-05-09,43.058204650878906
306824,MRK,1997-05-12,44.19131851196289
306825,MRK,1997-05-13,44.13167953491211
306826,MRK,1997-05-14,44.19131851196289
306827,MRK,1997-05-15,44.66841506958008
306828,MRK,1997-05-16,43.53530502319336
306829,MRK,1997-05-19,43.95276641845703
306830,MRK,1997-05-20,44.42986679077149
306831,MRK,1997-05-21,44.31059265136719
306832,MRK,1997-05-22,43.59494400024414
306833,MRK,1997-05-23,44.3702278137207
306834,MRK,1997-05-27,44.54914093017578
306835,MRK,1997-05-28,43.89313125610352
306836,MRK,1997-05-29,43.41603088378906
306837,MRK,1997-05-30,42.87929534912109
306838,MRK,1997-06-02,42.93893051147461
306839,MRK,1997-06-03,42.93893051147461
306840,MRK,1997-06-04,42.58110809326172
306841,MRK,1997-06-05,42.58110809326172
306842,MRK,1997-06-06,44.01240539550781
306843,MRK,1997-06-09,44.60877990722656
306844,MRK,1997-06-10,44.84732818603516
306845,MRK,1997-06-11,45.6822509765625
306846,MRK,1997-06-12,46.57681274414063
306847,MRK,1997-06-13,47.05391311645508
306848,MRK,1997-06-16,46.7557258605957
306849,MRK,1997-06-17,46.57681274414063
306850,MRK,1997-06-18,45.98043823242188
306851,MRK,1997-06-19,47.59064865112305
306852,MRK,1997-06-20,47.709922790527344
306853,MRK,1997-06-23,47.05391311645508
306854,MRK,1997-06-24,49.20085906982422
306855,MRK,1997-06-25,49.05176544189453
306856,MRK,1997-06-26,48.54484558105469
306857,MRK,1997-06-27,48.90267181396485
306858,MRK,1997-06-30,48.81321716308594
306859,MRK,1997-07-01,49.64813995361328
306860,MRK,1997-07-02,49.91650772094727
306861,MRK,1997-07-03,50.18487548828125
306862,MRK,1997-07-07,49.3797721862793
306863,MRK,1997-07-08,49.5885009765625
306864,MRK,1997-07-09,48.2764778137207
306865,MRK,1997-07-10,47.9484748840332
306866,MRK,1997-07-11,48.42557144165039
306867,MRK,1997-07-14,48.00811004638672
306868,MRK,1997-07-15,47.97829055786133
306869,MRK,1997-07-16,46.9942741394043
306870,MRK,1997-07-17,50.93034362792969
306871,MRK,1997-07-18,50.75143051147461
306872,MRK,1997-07-21,49.91650772094727
306873,MRK,1997-07-22,50.6619758605957
306874,MRK,1997-07-23,49.946327209472656
306875,MRK,1997-07-24,49.4990463256836
306876,MRK,1997-07-25,49.14122009277344
306877,MRK,1997-07-28,48.00811004638672
306878,MRK,1997-07-29,49.02194595336914
306879,MRK,1997-07-30,49.61832046508789
306880,MRK,1997-07-31,49.55868148803711
306881,MRK,1997-08-01,48.90267181396485
306882,MRK,1997-08-04,49.20085906982422
306883,MRK,1997-08-05,49.14122009277344
306884,MRK,1997-08-06,48.66412353515625
306885,MRK,1997-08-07,47.59064865112305
306886,MRK,1997-08-08,47.143367767333984
306887,MRK,1997-08-11,45.44370269775391
306888,MRK,1997-08-12,44.66841506958008
306889,MRK,1997-08-13,44.19131851196289
306890,MRK,1997-08-14,44.51932144165039
306891,MRK,1997-08-15,43.35639190673828
306892,MRK,1997-08-18,44.489505767822266
306893,MRK,1997-08-19,45.20515441894531
306894,MRK,1997-08-20,45.6822509765625
306895,MRK,1997-08-21,45.20515441894531
306896,MRK,1997-08-22,45.02624130249024
306897,MRK,1997-08-25,44.60877990722656
306898,MRK,1997-08-26,43.71421813964844
306899,MRK,1997-08-27,44.31059265136719
306900,MRK,1997-08-28,43.89313125610352
306901,MRK,1997-08-29,43.803672790527344
306902,MRK,1997-09-02,45.65243148803711
306903,MRK,1997-09-03,45.77170944213867
306904,MRK,1997-09-04,45.4735221862793
306905,MRK,1997-09-05,45.5629768371582
306906,MRK,1997-09-08,44.66841506958008
306907,MRK,1997-09-09,45.056060791015625
306908,MRK,1997-09-10,44.10186004638672
306909,MRK,1997-09-11,44.07204055786133
306910,MRK,1997-09-12,44.2807731628418
306911,MRK,1997-09-15,44.69823455810547
306912,MRK,1997-09-16,46.12953186035156
306913,MRK,1997-09-17,46.7557258605957
306914,MRK,1997-09-18,46.39789962768555
306915,MRK,1997-09-19,47.05391311645508
306916,MRK,1997-09-22,49.08158493041992
306917,MRK,1997-09-23,49.55868148803711
306918,MRK,1997-09-24,48.306297302246094
306919,MRK,1997-09-25,47.29246139526367
306920,MRK,1997-09-26,47.769561767578125
306921,MRK,1997-09-29,48.45539093017578
306922,MRK,1997-09-30,47.68010330200195
306923,MRK,1997-10-01,47.88883590698242
306924,MRK,1997-10-02,48.33611679077149
306925,MRK,1997-10-03,48.127384185791016
306926,MRK,1997-10-06,48.24665832519531
306927,MRK,1997-10-07,48.87285232543945
306928,MRK,1997-10-08,48.78339767456055
306929,MRK,1997-10-09,47.769561767578125
306930,MRK,1997-10-10,47.29246139526367
306931,MRK,1997-10-13,47.68010330200195
306932,MRK,1997-10-14,48.42557144165039
306933,MRK,1997-10-15,48.78339767456055
306934,MRK,1997-10-16,46.57681274414063
306935,MRK,1997-10-17,45.20515441894531
306936,MRK,1997-10-20,45.17533493041992
306937,MRK,1997-10-21,46.33826446533203
306938,MRK,1997-10-22,46.39789962768555
306939,MRK,1997-10-23,45.08587646484375
306940,MRK,1997-10-24,44.54914093017578
306941,MRK,1997-10-27,40.55343627929688
306942,MRK,1997-10-28,41.92509460449219
306943,MRK,1997-10-29,42.31274032592773
306944,MRK,1997-10-30,41.74618148803711
306945,MRK,1997-10-31,42.58110809326172
306946,MRK,1997-11-03,43.17748260498047
306947,MRK,1997-11-04,42.07418823242188
306948,MRK,1997-11-05,41.92509460449219
306949,MRK,1997-11-06,42.34255599975586
306950,MRK,1997-11-07,42.34255599975586
306951,MRK,1997-11-10,42.22328186035156
306952,MRK,1997-11-11,42.28292083740234
306953,MRK,1997-11-12,41.477813720703125
306954,MRK,1997-11-13,41.95491409301758
306955,MRK,1997-11-14,43.0880241394043
306956,MRK,1997-11-17,43.59494400024414
306957,MRK,1997-11-18,43.237117767333984
306958,MRK,1997-11-19,44.2807731628418
306959,MRK,1997-11-20,44.1614990234375
306960,MRK,1997-11-21,45.11569595336914
306961,MRK,1997-11-24,44.13167953491211
306962,MRK,1997-11-25,44.817508697509766
306963,MRK,1997-11-26,44.90696716308594
306964,MRK,1997-11-28,45.24242782592773
306965,MRK,1997-12-01,45.4735221862793
306966,MRK,1997-12-02,45.384063720703125
306967,MRK,1997-12-03,46.7557258605957
306968,MRK,1997-12-04,49.91650772094727
306969,MRK,1997-12-05,49.85686874389648
306970,MRK,1997-12-08,49.97614669799805
306971,MRK,1997-12-09,50.12524032592773
306972,MRK,1997-12-10,50.03578186035156
306973,MRK,1997-12-11,49.91650772094727
306974,MRK,1997-12-12,49.97614669799805
306975,MRK,1997-12-15,50.33396911621094
306976,MRK,1997-12-16,50.9005241394043
306977,MRK,1997-12-17,51.19871139526367
306978,MRK,1997-12-18,50.15505599975586
306979,MRK,1997-12-19,48.962310791015625
306980,MRK,1997-12-22,50.542701721191406
306981,MRK,1997-12-23,49.82705307006836
306982,MRK,1997-12-24,48.306297302246094
306983,MRK,1997-12-26,49.3797721862793
306984,MRK,1997-12-29,49.97614669799805
306985,MRK,1997-12-30,50.9005241394043
306986,MRK,1997-12-31,50.57251739501953
306987,MRK,1998-01-02,51.34780502319336
306988,MRK,1998-01-05,51.645992279052734
306989,MRK,1998-01-06,50.93034362792969
306990,MRK,1998-01-07,50.15505599975586
306991,MRK,1998-01-08,50.6619758605957
306992,MRK,1998-01-09,49.08158493041992
306993,MRK,1998-01-12,50.6619758605957
306994,MRK,1998-01-13,50.69179534912109
306995,MRK,1998-01-14,52.42127990722656
306996,MRK,1998-01-15,51.8547248840332
306997,MRK,1998-01-16,52.36164093017578
306998,MRK,1998-01-20,55.10496139526367
306999,MRK,1998-01-21,54.38931274414063
307000,MRK,1998-01-22,53.73330307006836
307001,MRK,1998-01-23,53.88239669799805
307002,MRK,1998-01-26,54.38931274414063
307003,MRK,1998-01-27,54.62786483764648
307004,MRK,1998-01-28,56.118797302246094
307005,MRK,1998-01-29,56.23807144165039
307006,MRK,1998-01-30,55.9995231628418
307007,MRK,1998-02-02,56.17843627929688
307008,MRK,1998-02-03,55.46278762817383
307009,MRK,1998-02-04,54.86641311645508
307010,MRK,1998-02-05,54.03149032592773
307011,MRK,1998-02-06,54.50858688354492
307012,MRK,1998-02-09,55.22423553466797
307013,MRK,1998-02-10,56.02934265136719
307014,MRK,1998-02-11,56.05915832519531
307015,MRK,1998-02-12,56.208255767822266
307016,MRK,1998-02-13,56.14861679077149
307017,MRK,1998-02-17,57.1922721862793
307018,MRK,1998-02-18,59.279579162597656
307019,MRK,1998-02-19,58.325382232666016
307020,MRK,1998-02-20,59.488311767578125
307021,MRK,1998-02-23,62.32108688354492
307022,MRK,1998-02-24,61.03888320922852
307023,MRK,1998-02-25,60.53196716308594
307024,MRK,1998-02-26,60.114505767822266
307025,MRK,1998-02-27,60.85997009277344
307026,MRK,1998-03-02,60.50214767456055
307027,MRK,1998-03-03,60.50214767456055
307028,MRK,1998-03-04,59.57776641845703
307029,MRK,1998-03-05,59.01121139526367
307030,MRK,1998-03-06,60.77051544189453
307031,MRK,1998-03-09,61.39670944213867
307032,MRK,1998-03-10,62.41054534912109
307033,MRK,1998-03-11,61.90362548828125
307034,MRK,1998-03-12,61.57561874389648
307035,MRK,1998-03-13,61.1879768371582
307036,MRK,1998-03-16,61.78435134887695
307037,MRK,1998-03-17,63.03673553466797
307038,MRK,1998-03-18,62.738548278808594
307039,MRK,1998-03-19,62.5
307040,MRK,1998-03-20,62.91746139526367
307041,MRK,1998-03-23,62.52981948852539
307042,MRK,1998-03-24,62.91746139526367
307043,MRK,1998-03-25,62.02289962768555
307044,MRK,1998-03-26,61.3072509765625
307045,MRK,1998-03-27,60.94942855834961
307046,MRK,1998-03-30,60.23377990722656
307047,MRK,1998-03-31,61.15815734863281
307048,MRK,1998-04-01,61.96326446533203
307049,MRK,1998-04-02,63.156009674072266
307050,MRK,1998-04-03,62.70873260498047
307051,MRK,1998-04-06,62.94728088378906
307052,MRK,1998-04-07,62.3807258605957
307053,MRK,1998-04-08,60.97924423217773
307054,MRK,1998-04-09,60.23377990722656
307055,MRK,1998-04-13,59.75667953491211
307056,MRK,1998-04-14,59.63740539550781
307057,MRK,1998-04-15,58.921756744384766
307058,MRK,1998-04-16,56.98353958129883
307059,MRK,1998-04-17,57.43082046508789
307060,MRK,1998-04-20,58.325382232666016
307061,MRK,1998-04-21,57.3115463256836
307062,MRK,1998-04-22,57.07299423217773
307063,MRK,1998-04-23,57.43082046508789
307064,MRK,1998-04-24,55.582061767578125
307065,MRK,1998-04-27,53.82275772094727
307066,MRK,1998-04-28,55.10496139526367
307067,MRK,1998-04-29,55.343509674072266
307068,MRK,1998-04-30,57.49045944213867
307069,MRK,1998-05-01,55.49260330200195
307070,MRK,1998-05-04,55.43296813964844
307071,MRK,1998-05-05,55.31369400024414
307072,MRK,1998-05-06,55.10496139526367
307073,MRK,1998-05-07,54.86641311645508
307074,MRK,1998-05-08,56.23807144165039
307075,MRK,1998-05-11,56.32752990722656
307076,MRK,1998-05-12,56.02934265136719
307077,MRK,1998-05-13,55.9995231628418
307078,MRK,1998-05-14,56.32752990722656
307079,MRK,1998-05-15,55.70133590698242
307080,MRK,1998-05-18,57.07299423217773
307081,MRK,1998-05-19,56.71517181396485
307082,MRK,1998-05-20,57.5202751159668
307083,MRK,1998-05-21,56.62571716308594
307084,MRK,1998-05-22,56.29771041870117
307085,MRK,1998-05-26,55.582061767578125
307086,MRK,1998-05-27,56.68535232543945
307087,MRK,1998-05-28,56.74499130249024
307088,MRK,1998-05-29,55.82061004638672
307089,MRK,1998-06-01,55.582061767578125
307090,MRK,1998-06-02,54.926048278808594
307091,MRK,1998-06-03,53.70348358154297
307092,MRK,1998-06-04,55.19441986083984
307093,MRK,1998-06-05,57.04317855834961
307094,MRK,1998-06-08,57.96755599975586
307095,MRK,1998-06-09,58.683204650878906
307096,MRK,1998-06-10,60.17414093017578
307097,MRK,1998-06-11,60.35305404663086
307098,MRK,1998-06-12,60.32323455810547
307099,MRK,1998-06-15,59.16030502319336
307100,MRK,1998-06-16,60.412689208984375
307101,MRK,1998-06-17,60.94942855834961
307102,MRK,1998-06-18,61.48616409301758
307103,MRK,1998-06-19,60.53196716308594
307104,MRK,1998-06-22,60.025047302246094
307105,MRK,1998-06-23,60.74069595336914
307106,MRK,1998-06-24,62.6192741394043
307107,MRK,1998-06-25,62.32108688354492
307108,MRK,1998-06-26,62.70873260498047
307109,MRK,1998-06-29,63.334922790527344
307110,MRK,1998-06-30,63.8120231628418
307111,MRK,1998-07-01,63.52874374389648
307112,MRK,1998-07-02,63.334922790527344
307113,MRK,1998-07-06,64.34876251220703
307114,MRK,1998-07-07,63.63311004638672
307115,MRK,1998-07-08,63.752384185791016
307116,MRK,1998-07-09,62.94728088378906
307117,MRK,1998-07-10,63.21564865112305
307118,MRK,1998-07-13,64.34876251220703
307119,MRK,1998-07-14,65.54151153564453
307120,MRK,1998-07-15,65.18368530273438
307121,MRK,1998-07-16,66.01860809326172
307122,MRK,1998-07-17,65.8396987915039
307123,MRK,1998-07-20,66.01860809326172
307124,MRK,1998-07-21,61.33707046508789
307125,MRK,1998-07-22,59.69704055786133
307126,MRK,1998-07-23,58.891937255859375
307127,MRK,1998-07-24,59.9952278137207
307128,MRK,1998-07-27,59.6672248840332
307129,MRK,1998-07-28,59.39885330200195
307130,MRK,1998-07-29,58.832298278808594
307131,MRK,1998-07-30,60.20396041870117
307132,MRK,1998-07-31,58.95157241821289
307133,MRK,1998-08-03,57.96755599975586
307134,MRK,1998-08-04,56.83444595336914
307135,MRK,1998-08-05,57.78864669799805
307136,MRK,1998-08-06,58.325382232666016
307137,MRK,1998-08-07,59.10066986083984
307138,MRK,1998-08-10,60.17414093017578
307139,MRK,1998-08-11,59.16030502319336
307140,MRK,1998-08-12,59.75667953491211
307141,MRK,1998-08-13,60.47232818603516
307142,MRK,1998-08-14,60.77051544189453
307143,MRK,1998-08-17,62.6192741394043
307144,MRK,1998-08-18,62.738548278808594
307145,MRK,1998-08-19,62.47018051147461
307146,MRK,1998-08-20,61.39670944213867
307147,MRK,1998-08-21,61.54580307006836
307148,MRK,1998-08-24,62.67891311645508
307149,MRK,1998-08-25,63.6927490234375
307150,MRK,1998-08-26,63.63311004638672
307151,MRK,1998-08-27,61.60543823242188
307152,MRK,1998-08-28,60.77051544189453
307153,MRK,1998-08-31,55.31369400024414
307154,MRK,1998-09-01,58.44465637207031
307155,MRK,1998-09-02,57.25190734863281
307156,MRK,1998-09-03,58.921756744384766
307157,MRK,1998-09-04,58.265743255615234
307158,MRK,1998-09-08,59.875953674316406
307159,MRK,1998-09-09,60.32323455810547
307160,MRK,1998-09-10,59.07085037231445
307161,MRK,1998-09-11,61.06870269775391
307162,MRK,1998-09-14,62.97710037231445
307163,MRK,1998-09-15,64.6469497680664
307164,MRK,1998-09-16,64.52767181396484
307165,MRK,1998-09-17,63.84184265136719
307166,MRK,1998-09-18,64.14002990722656
307167,MRK,1998-09-21,64.70658111572266
307168,MRK,1998-09-22,65.18368530273438
307169,MRK,1998-09-23,66.10806274414062
307170,MRK,1998-09-24,65.42223358154297
307171,MRK,1998-09-25,62.738548278808594
307172,MRK,1998-09-28,61.4265251159668
307173,MRK,1998-09-29,62.94728088378906
307174,MRK,1998-09-30,61.81417083740234
307175,MRK,1998-10-01,59.63740539550781
307176,MRK,1998-10-02,60.94942855834961
307177,MRK,1998-10-05,61.4265251159668
307178,MRK,1998-10-06,60.88978958129883
307179,MRK,1998-10-07,60.025047302246094
307180,MRK,1998-10-08,60.59160232543945
307181,MRK,1998-10-09,62.05271911621094
307182,MRK,1998-10-12,62.55963516235352
307183,MRK,1998-10-13,62.3807258605957
307184,MRK,1998-10-14,61.72471237182617
307185,MRK,1998-10-15,63.5734748840332
307186,MRK,1998-10-16,64.885498046875
307187,MRK,1998-10-19,63.8120231628418
307188,MRK,1998-10-20,62.32108688354492
307189,MRK,1998-10-21,63.5734748840332
307190,MRK,1998-10-22,63.66292953491211
307191,MRK,1998-10-23,62.29126739501953
307192,MRK,1998-10-26,62.798187255859375
307193,MRK,1998-10-27,62.85782241821289
307194,MRK,1998-10-28,62.97710037231445
307195,MRK,1998-10-29,64.85567474365234
307196,MRK,1998-10-30,64.43821716308594
307197,MRK,1998-11-02,66.0782470703125
307198,MRK,1998-11-03,66.58515930175781
307199,MRK,1998-11-04,65.98878479003906
307200,MRK,1998-11-05,67.71826934814453
307201,MRK,1998-11-06,69.14957427978516
307202,MRK,1998-11-09,69.44776153564453
307203,MRK,1998-11-10,70.04412841796875
307204,MRK,1998-11-11,68.7022933959961
307205,MRK,1998-11-12,69.3582992553711
307206,MRK,1998-11-13,69.47757720947266
307207,MRK,1998-11-16,70.28268432617188
307208,MRK,1998-11-17,70.3125
307209,MRK,1998-11-18,71.2667007446289
307210,MRK,1998-11-19,71.71398162841797
307211,MRK,1998-11-20,72.28053283691406
307212,MRK,1998-11-23,74.42748260498047
307213,MRK,1998-11-24,75.67986297607422
307214,MRK,1998-11-25,75.62023162841797
307215,MRK,1998-11-27,75.79914093017578
307216,MRK,1998-11-30,74.01001739501953
307217,MRK,1998-12-01,74.90457916259766
307218,MRK,1998-12-02,75.56059265136719
307219,MRK,1998-12-03,73.8907470703125
307220,MRK,1998-12-04,75.20276641845703
307221,MRK,1998-12-07,75.23258972167969
307222,MRK,1998-12-08,75.70968627929688
307223,MRK,1998-12-09,72.48926544189453
307224,MRK,1998-12-10,69.77576446533203
307225,MRK,1998-12-11,69.44776153564453
307226,MRK,1998-12-14,69.44776153564453
307227,MRK,1998-12-15,69.59684753417969
307228,MRK,1998-12-16,70.49140930175781
307229,MRK,1998-12-17,70.58087158203125
307230,MRK,1998-12-18,68.94084167480469
307231,MRK,1998-12-21,68.73210906982422
307232,MRK,1998-12-22,70.3125
307233,MRK,1998-12-23,71.38597106933594
307234,MRK,1998-12-24,70.99832916259766
307235,MRK,1998-12-28,70.61068725585938
307236,MRK,1998-12-29,72.0718002319336
307237,MRK,1998-12-30,70.99832916259766
307238,MRK,1998-12-31,70.37213897705078
307239,MRK,1999-01-04,71.44561004638672
307240,MRK,1999-01-05,71.9227066040039
307241,MRK,1999-01-06,73.32418823242188
307242,MRK,1999-01-07,72.66817474365234
307243,MRK,1999-01-08,73.38382720947266
307244,MRK,1999-01-11,71.89289093017578
307245,MRK,1999-01-12,70.58087158203125
307246,MRK,1999-01-13,70.3125
307247,MRK,1999-01-14,69.06011199951172
307248,MRK,1999-01-15,70.19322204589844
307249,MRK,1999-01-19,70.49140930175781
307250,MRK,1999-01-20,71.02815246582031
307251,MRK,1999-01-21,69.80558013916016
307252,MRK,1999-01-22,66.3167953491211
307253,MRK,1999-01-25,65.60114288330078
307254,MRK,1999-01-26,68.7022933959961
307255,MRK,1999-01-27,68.58301544189453
307256,MRK,1999-01-28,67.95682525634766
307257,MRK,1999-01-29,70.01431274414062
307258,MRK,1999-02-01,70.10376739501953
307259,MRK,1999-02-02,71.71398162841797
307260,MRK,1999-02-03,71.5052490234375
307261,MRK,1999-02-04,71.68415832519531
307262,MRK,1999-02-05,71.2667007446289
307263,MRK,1999-02-08,71.5052490234375
307264,MRK,1999-02-09,69.3582992553711
307265,MRK,1999-02-10,69.77576446533203
307266,MRK,1999-02-11,71.9227066040039
307267,MRK,1999-02-12,71.80343627929688
307268,MRK,1999-02-16,73.44346618652344
307269,MRK,1999-02-17,72.697998046875
307270,MRK,1999-02-18,74.3082046508789
307271,MRK,1999-02-19,75.38167572021484
307272,MRK,1999-02-22,78.00572204589844
307273,MRK,1999-02-23,77.34971618652344
307274,MRK,1999-02-24,75.85877990722656
307275,MRK,1999-02-25,77.11116027832031
307276,MRK,1999-02-26,77.76717376708984
307277,MRK,1999-03-01,76.09732818603516
307278,MRK,1999-03-02,75.79914093017578
307279,MRK,1999-03-03,74.84494018554688
307280,MRK,1999-03-04,76.75334167480469
307281,MRK,1999-03-05,78.95992279052734
307282,MRK,1999-03-08,79.13883972167969
307283,MRK,1999-03-09,79.3177490234375
307284,MRK,1999-03-10,79.01956176757812
307285,MRK,1999-03-11,79.01956176757812
307286,MRK,1999-03-12,80.03339385986328
307287,MRK,1999-03-15,80.39122009277344
307288,MRK,1999-03-16,81.9417953491211
307289,MRK,1999-03-17,80.15267181396484
307290,MRK,1999-03-18,82.06106567382812
307291,MRK,1999-03-19,82.06106567382812
307292,MRK,1999-03-22,82.41889190673828
307293,MRK,1999-03-23,79.19847106933594
307294,MRK,1999-03-24,78.60209655761719
307295,MRK,1999-03-25,78.78101348876953
307296,MRK,1999-03-26,76.6937026977539
307297,MRK,1999-03-29,78.00572204589844
307298,MRK,1999-03-30,78.48282623291016
307299,MRK,1999-03-31,76.45515441894531
307300,MRK,1999-04-01,76.27623748779297
307301,MRK,1999-04-05,74.60639190673828
307302,MRK,1999-04-06,74.48712158203125
307303,MRK,1999-04-07,76.5147933959961
307304,MRK,1999-04-08,77.8864517211914
307305,MRK,1999-04-09,79.43701934814453
307306,MRK,1999-04-12,81.10687255859375
307307,MRK,1999-04-13,79.3177490234375
307308,MRK,1999-04-14,74.90457916259766
307309,MRK,1999-04-15,73.83110809326172
307310,MRK,1999-04-16,74.06965637207031
307311,MRK,1999-04-19,69.77576446533203
307312,MRK,1999-04-20,71.80343627929688
307313,MRK,1999-04-21,72.39981079101562
307314,MRK,1999-04-22,74.3082046508789
307315,MRK,1999-04-23,72.28053283691406
307316,MRK,1999-04-26,70.61068725585938
307317,MRK,1999-04-27,70.19322204589844
307318,MRK,1999-04-28,67.5095443725586
307319,MRK,1999-04-29,67.15171813964844
307320,MRK,1999-04-30,67.15171813964844
307321,MRK,1999-05-03,67.44990539550781
307322,MRK,1999-05-04,67.62881469726562
307323,MRK,1999-05-05,69.47757720947266
307324,MRK,1999-05-06,70.96851348876953
307325,MRK,1999-05-07,71.08778381347656
307326,MRK,1999-05-10,68.82156372070312
307327,MRK,1999-05-11,68.28482818603516
307328,MRK,1999-05-12,68.28482818603516
307329,MRK,1999-05-13,69.65648651123047
307330,MRK,1999-05-14,67.98664093017578
307331,MRK,1999-05-17,68.64265441894531
307332,MRK,1999-05-18,67.09207916259766
307333,MRK,1999-05-19,67.27098846435547
307334,MRK,1999-05-20,68.94084167480469
307335,MRK,1999-05-21,68.04627990722656
307336,MRK,1999-05-24,66.67462158203125
307337,MRK,1999-05-25,65.1240463256836
307338,MRK,1999-05-26,64.22948455810547
307339,MRK,1999-05-27,62.97710037231445
307340,MRK,1999-05-28,64.52767181396484
307341,MRK,1999-06-01,65.00476837158203
307342,MRK,1999-06-02,63.6927490234375
307343,MRK,1999-06-03,65.18368530273438
307344,MRK,1999-06-04,67.39026641845703
307345,MRK,1999-06-07,66.13787841796875
307346,MRK,1999-06-08,65.48187255859375
307347,MRK,1999-06-09,66.67462158203125
307348,MRK,1999-06-10,64.76622009277344
307349,MRK,1999-06-11,63.51383590698242
307350,MRK,1999-06-14,63.21564865112305
307351,MRK,1999-06-15,64.52767181396484
307352,MRK,1999-06-16,65.48187255859375
307353,MRK,1999-06-17,66.3167953491211
307354,MRK,1999-06-18,65.8396987915039
307355,MRK,1999-06-21,66.25715637207031
307356,MRK,1999-06-22,66.55534362792969
307357,MRK,1999-06-23,64.76622009277344
307358,MRK,1999-06-24,65.78005981445312
307359,MRK,1999-06-25,65.72042083740234
307360,MRK,1999-06-28,66.85353088378906
307361,MRK,1999-06-29,68.22518920898438
307362,MRK,1999-06-30,70.25286102294922
307363,MRK,1999-07-01,71.80343627929688
307364,MRK,1999-07-02,71.80343627929688
307365,MRK,1999-07-06,70.5510482788086
307366,MRK,1999-07-07,71.2667007446289
307367,MRK,1999-07-08,71.86307525634766
307368,MRK,1999-07-09,71.7437973022461
307369,MRK,1999-07-12,71.56488800048828
307370,MRK,1999-07-13,71.20706176757812
307371,MRK,1999-07-14,69.41793823242188
307372,MRK,1999-07-15,69.65648651123047
307373,MRK,1999-07-16,67.86736297607422
307374,MRK,1999-07-19,67.39026641845703
307375,MRK,1999-07-20,65.54151153564453
307376,MRK,1999-07-21,65.54151153564453
307377,MRK,1999-07-22,66.19751739501953
307378,MRK,1999-07-23,65.8396987915039
307379,MRK,1999-07-26,65.18368530273438
307380,MRK,1999-07-27,65.60114288330078
307381,MRK,1999-07-28,65.36259460449219
307382,MRK,1999-07-29,63.6927490234375
307383,MRK,1999-07-30,64.52767181396484
307384,MRK,1999-08-02,64.28912353515625
307385,MRK,1999-08-03,63.931297302246094
307386,MRK,1999-08-04,61.54580307006836
307387,MRK,1999-08-05,61.06870269775391
307388,MRK,1999-08-06,59.458492279052734
307389,MRK,1999-08-09,59.21994400024414
307390,MRK,1999-08-10,59.39885330200195
307391,MRK,1999-08-11,58.14646911621094
307392,MRK,1999-08-12,59.16030502319336
307393,MRK,1999-08-13,60.83015441894531
307394,MRK,1999-08-16,61.84399032592773
307395,MRK,1999-08-17,62.02289962768555
307396,MRK,1999-08-18,61.84399032592773
307397,MRK,1999-08-19,62.5
307398,MRK,1999-08-20,64.52767181396484
307399,MRK,1999-08-23,66.85353088378906
307400,MRK,1999-08-24,65.8396987915039
307401,MRK,1999-08-25,67.27098846435547
307402,MRK,1999-08-26,65.66078186035156
307403,MRK,1999-08-27,65.00476837158203
307404,MRK,1999-08-30,65.00476837158203
307405,MRK,1999-08-31,64.1102066040039
307406,MRK,1999-09-01,65.72042083740234
307407,MRK,1999-09-02,65.1240463256836
307408,MRK,1999-09-03,67.27098846435547
307409,MRK,1999-09-07,65.66078186035156
307410,MRK,1999-09-08,66.01860809326172
307411,MRK,1999-09-09,66.01860809326172
307412,MRK,1999-09-10,66.61498260498047
307413,MRK,1999-09-13,66.43606567382812
307414,MRK,1999-09-14,65.42223358154297
307415,MRK,1999-09-15,64.94513702392578
307416,MRK,1999-09-16,66.25715637207031
307417,MRK,1999-09-17,65.54151153564453
307418,MRK,1999-09-20,66.91316986083984
307419,MRK,1999-09-21,65.60114288330078
307420,MRK,1999-09-22,66.67462158203125
307421,MRK,1999-09-23,65.42223358154297
307422,MRK,1999-09-24,63.03673553466797
307423,MRK,1999-09-27,62.91746139526367
307424,MRK,1999-09-28,62.3807258605957
307425,MRK,1999-09-29,61.36688995361328
307426,MRK,1999-09-30,61.84399032592773
307427,MRK,1999-10-01,65.00476837158203
307428,MRK,1999-10-04,66.0782470703125
307429,MRK,1999-10-05,66.91316986083984
307430,MRK,1999-10-06,68.82156372070312
307431,MRK,1999-10-07,67.62881469726562
307432,MRK,1999-10-08,70.37213897705078
307433,MRK,1999-10-11,71.68415832519531
307434,MRK,1999-10-12,70.5510482788086
307435,MRK,1999-10-13,69.17938995361328
307436,MRK,1999-10-14,69.65648651123047
307437,MRK,1999-10-15,67.03244018554688
307438,MRK,1999-10-18,68.8812026977539
307439,MRK,1999-10-19,71.5052490234375
307440,MRK,1999-10-20,72.22089385986328
307441,MRK,1999-10-21,75.02385711669922
307442,MRK,1999-10-22,76.09732818603516
307443,MRK,1999-10-25,74.96421813964844
307444,MRK,1999-10-26,74.06965637207031
307445,MRK,1999-10-27,74.24856567382812
307446,MRK,1999-10-28,75.739501953125
307447,MRK,1999-10-29,75.91841888427734
307448,MRK,1999-11-01,75.91841888427734
307449,MRK,1999-11-02,74.48712158203125
307450,MRK,1999-11-03,75.5009536743164
307451,MRK,1999-11-04,76.03768920898438
307452,MRK,1999-11-05,76.6937026977539
307453,MRK,1999-11-08,75.3220443725586
307454,MRK,1999-11-09,74.42748260498047
307455,MRK,1999-11-10,74.01001739501953
307456,MRK,1999-11-11,73.23473358154297
307457,MRK,1999-11-12,72.4594497680664
307458,MRK,1999-11-15,71.7437973022461
307459,MRK,1999-11-16,72.51908111572266
307460,MRK,1999-11-17,73.71183013916016
307461,MRK,1999-11-18,75.08348846435547
307462,MRK,1999-11-19,75.739501953125
307463,MRK,1999-11-22,75.12821960449219
307464,MRK,1999-11-23,74.60639190673828
307465,MRK,1999-11-24,76.03768920898438
307466,MRK,1999-11-26,76.21660614013672
307467,MRK,1999-11-29,76.33587646484375
307468,MRK,1999-11-30,75.08348846435547
307469,MRK,1999-12-01,72.89181518554688
307470,MRK,1999-12-02,71.9227066040039
307471,MRK,1999-12-03,73.83110809326172
307472,MRK,1999-12-06,72.20598602294922
307473,MRK,1999-12-07,69.83540344238281
307474,MRK,1999-12-08,69.93976593017578
307475,MRK,1999-12-09,67.927001953125
307476,MRK,1999-12-10,68.1655502319336
307477,MRK,1999-12-13,65.1240463256836
307478,MRK,1999-12-14,66.4957046508789
307479,MRK,1999-12-15,68.40410614013672
307480,MRK,1999-12-16,66.25715637207031
307481,MRK,1999-12-17,63.51383590698242
307482,MRK,1999-12-20,63.5734748840332
307483,MRK,1999-12-21,63.03673553466797
307484,MRK,1999-12-22,64.1102066040039
307485,MRK,1999-12-23,66.55534362792969
307486,MRK,1999-12-27,67.27098846435547
307487,MRK,1999-12-28,66.55534362792969
307488,MRK,1999-12-29,65.1240463256836
307489,MRK,1999-12-30,64.70658111572266
307490,MRK,1999-12-31,64.1102066040039
307491,MRK,2000-01-03,64.52767181396484
307492,MRK,2000-01-04,62.261451721191406
307493,MRK,2000-01-05,64.70658111572266
307494,MRK,2000-01-06,65.24332427978516
307495,MRK,2000-01-07,71.5052490234375
307496,MRK,2000-01-10,69.41793823242188
307497,MRK,2000-01-11,69.65648651123047
307498,MRK,2000-01-12,71.02815246582031
307499,MRK,2000-01-13,71.32633972167969
307500,MRK,2000-01-14,70.72996520996094
307501,MRK,2000-01-18,67.56917572021484
307502,MRK,2000-01-19,68.22518920898438
307503,MRK,2000-01-20,69.59684753417969
307504,MRK,2000-01-21,69.1197509765625
307505,MRK,2000-01-24,67.03244018554688
307506,MRK,2000-01-25,67.62881469726562
307507,MRK,2000-01-26,69.47757720947266
307508,MRK,2000-01-27,70.72996520996094
307509,MRK,2000-01-28,72.87690734863281
307510,MRK,2000-01-31,75.02385711669922
307511,MRK,2000-02-01,73.29437255859375
307512,MRK,2000-02-02,73.35401153564453
307513,MRK,2000-02-03,72.75763702392578
307514,MRK,2000-02-04,71.62451934814453
307515,MRK,2000-02-07,71.80343627929688
307516,MRK,2000-02-08,71.98234558105469
307517,MRK,2000-02-09,68.10591888427734
307518,MRK,2000-02-10,65.8396987915039
307519,MRK,2000-02-11,62.261451721191406
307520,MRK,2000-02-14,63.03673553466797
307521,MRK,2000-02-15,62.6192741394043
307522,MRK,2000-02-16,62.5
307523,MRK,2000-02-17,60.35305404663086
307524,MRK,2000-02-18,59.16030502319336
307525,MRK,2000-02-22,62.5
307526,MRK,2000-02-23,60.23377990722656
307527,MRK,2000-02-24,59.16030502319336
307528,MRK,2000-02-25,57.43082046508789
307529,MRK,2000-02-28,58.74284362792969
307530,MRK,2000-02-29,58.74284362792969
307531,MRK,2000-03-01,57.25190734863281
307532,MRK,2000-03-02,56.536258697509766
307533,MRK,2000-03-03,54.86641311645508
307534,MRK,2000-03-06,53.91221237182617
307535,MRK,2000-03-07,51.467079162597656
307536,MRK,2000-03-08,54.21039962768555
307537,MRK,2000-03-09,58.325382232666016
307538,MRK,2000-03-10,56.83444595336914
307539,MRK,2000-03-13,54.38931274414063
307540,MRK,2000-03-14,53.91221237182617
307541,MRK,2000-03-15,57.07299423217773
307542,MRK,2000-03-16,62.02289962768555
307543,MRK,2000-03-17,59.875953674316406
307544,MRK,2000-03-20,58.80248260498047
307545,MRK,2000-03-21,61.009063720703125
307546,MRK,2000-03-22,61.48616409301758
307547,MRK,2000-03-23,59.9952278137207
307548,MRK,2000-03-24,58.921756744384766
307549,MRK,2000-03-27,58.325382232666016
307550,MRK,2000-03-28,58.74284362792969
307551,MRK,2000-03-29,61.06870269775391
307552,MRK,2000-03-30,61.12834167480469
307553,MRK,2000-03-31,59.279579162597656
307554,MRK,2000-04-03,63.6927490234375
307555,MRK,2000-04-04,64.58731079101562
307556,MRK,2000-04-05,65.1240463256836
307557,MRK,2000-04-06,62.55963516235352
307558,MRK,2000-04-07,62.5
307559,MRK,2000-04-10,63.334922790527344
307560,MRK,2000-04-11,64.22948455810547
307561,MRK,2000-04-12,61.90362548828125
307562,MRK,2000-04-13,62.798187255859375
307563,MRK,2000-04-14,60.65124130249024
307564,MRK,2000-04-17,61.48616409301758
307565,MRK,2000-04-18,63.21564865112305
307566,MRK,2000-04-19,65.8396987915039
307567,MRK,2000-04-20,66.55534362792969
307568,MRK,2000-04-24,68.64265441894531
307569,MRK,2000-04-25,69.17938995361328
307570,MRK,2000-04-26,68.64265441894531
307571,MRK,2000-04-27,68.22518920898438
307572,MRK,2000-04-28,66.3167953491211
307573,MRK,2000-05-01,64.46803283691406
307574,MRK,2000-05-02,66.0782470703125
307575,MRK,2000-05-03,65.18368530273438
307576,MRK,2000-05-04,64.1102066040039
307577,MRK,2000-05-05,66.0782470703125
307578,MRK,2000-05-08,66.67462158203125
307579,MRK,2000-05-09,65.78005981445312
307580,MRK,2000-05-10,64.885498046875
307581,MRK,2000-05-11,65.1240463256836
307582,MRK,2000-05-12,65.00476837158203
307583,MRK,2000-05-15,66.43606567382812
307584,MRK,2000-05-16,67.74809265136719
307585,MRK,2000-05-17,66.61498260498047
307586,MRK,2000-05-18,66.7342529296875
307587,MRK,2000-05-19,69.1197509765625
307588,MRK,2000-05-22,69.00048065185547
307589,MRK,2000-05-23,70.43177795410156
307590,MRK,2000-05-24,71.20706176757812
307591,MRK,2000-05-25,71.2667007446289
307592,MRK,2000-05-26,71.14742279052734
307593,MRK,2000-05-30,71.56488800048828
307594,MRK,2000-05-31,71.20706176757812
307595,MRK,2000-06-01,69.1197509765625
307596,MRK,2000-06-02,65.78005981445312
307597,MRK,2000-06-05,66.01860809326172
307598,MRK,2000-06-06,66.40625
307599,MRK,2000-06-07,67.27098846435547
307600,MRK,2000-06-08,66.13787841796875
307601,MRK,2000-06-09,66.67462158203125
307602,MRK,2000-06-12,66.7342529296875
307603,MRK,2000-06-13,70.0739517211914
307604,MRK,2000-06-14,69.59684753417969
307605,MRK,2000-06-15,69.47757720947266
307606,MRK,2000-06-16,67.74809265136719
307607,MRK,2000-06-19,68.76192474365234
307608,MRK,2000-06-20,67.62881469726562
307609,MRK,2000-06-21,69.1197509765625
307610,MRK,2000-06-22,67.98664093017578
307611,MRK,2000-06-23,69.29866027832031
307612,MRK,2000-06-26,70.84923553466797
307613,MRK,2000-06-27,70.84923553466797
307614,MRK,2000-06-28,70.61068725585938
307615,MRK,2000-06-29,70.71504974365234
307616,MRK,2000-06-30,73.1154556274414
307617,MRK,2000-07-03,72.96636199951172
307618,MRK,2000-07-05,73.6521987915039
307619,MRK,2000-07-06,71.9227066040039
307620,MRK,2000-07-07,70.96851348876953
307621,MRK,2000-07-10,71.44561004638672
307622,MRK,2000-07-11,71.2667007446289
307623,MRK,2000-07-12,70.02922058105469
307624,MRK,2000-07-13,65.95896911621094
307625,MRK,2000-07-14,64.16984558105469
307626,MRK,2000-07-17,64.28912353515625
307627,MRK,2000-07-18,63.334922790527344
307628,MRK,2000-07-19,62.261451721191406
307629,MRK,2000-07-20,61.12834167480469
307630,MRK,2000-07-21,60.83015441894531
307631,MRK,2000-07-24,66.37643432617188
307632,MRK,2000-07-25,67.65863800048828
307633,MRK,2000-07-26,66.79389190673828
307634,MRK,2000-07-27,69.0302963256836
307635,MRK,2000-07-28,69.44776153564453
307636,MRK,2000-07-31,68.37428283691406
307637,MRK,2000-08-01,70.70014190673828
307638,MRK,2000-08-02,71.56488800048828
307639,MRK,2000-08-03,71.77361297607422
307640,MRK,2000-08-04,70.43177795410156
307641,MRK,2000-08-07,69.68630981445312
307642,MRK,2000-08-08,69.04520416259766
307643,MRK,2000-08-09,67.33062744140625
307644,MRK,2000-08-10,68.19537353515625
307645,MRK,2000-08-11,69.08993530273438
307646,MRK,2000-08-14,69.50739288330078
307647,MRK,2000-08-15,69.89503479003906
307648,MRK,2000-08-16,70.25286102294922
307649,MRK,2000-08-17,70.5510482788086
307650,MRK,2000-08-18,68.7022933959961
307651,MRK,2000-08-21,68.58301544189453
307652,MRK,2000-08-22,69.17938995361328
307653,MRK,2000-08-23,68.94084167480469
307654,MRK,2000-08-24,69.17938995361328
307655,MRK,2000-08-25,69.59684753417969
307656,MRK,2000-08-28,69.14957427978516
307657,MRK,2000-08-29,67.927001953125
307658,MRK,2000-08-30,67.86736297607422
307659,MRK,2000-08-31,66.68952941894531
307660,MRK,2000-09-01,66.01860809326172
307661,MRK,2000-09-05,64.06548309326172
307662,MRK,2000-09-06,62.97710037231445
307663,MRK,2000-09-07,64.16984558105469
307664,MRK,2000-09-08,64.43821716308594
307665,MRK,2000-09-11,64.82585906982422
307666,MRK,2000-09-12,64.60221862792969
307667,MRK,2000-09-13,65.19859313964844
307668,MRK,2000-09-14,64.46803283691406
307669,MRK,2000-09-15,64.1102066040039
307670,MRK,2000-09-18,64.05057525634766
307671,MRK,2000-09-19,65.18368530273438
307672,MRK,2000-09-20,64.7811279296875
307673,MRK,2000-09-21,66.91316986083984
307674,MRK,2000-09-22,69.83540344238281
307675,MRK,2000-09-25,68.94084167480469
307676,MRK,2000-09-26,67.03244018554688
307677,MRK,2000-09-27,69.53721618652344
307678,MRK,2000-09-28,69.77576446533203
307679,MRK,2000-09-29,71.02815246582031
307680,MRK,2000-10-02,70.61068725585938
307681,MRK,2000-10-03,70.61068725585938
307682,MRK,2000-10-04,70.19322204589844
307683,MRK,2000-10-05,71.86307525634766
307684,MRK,2000-10-06,72.57872009277344
307685,MRK,2000-10-09,71.86307525634766
307686,MRK,2000-10-10,73.35401153564453
307687,MRK,2000-10-11,72.99618530273438
307688,MRK,2000-10-12,73.6521987915039
307689,MRK,2000-10-13,72.697998046875
307690,MRK,2000-10-16,73.35401153564453
307691,MRK,2000-10-17,74.60639190673828
307692,MRK,2000-10-18,74.60639190673828
307693,MRK,2000-10-19,74.01001739501953
307694,MRK,2000-10-20,78.125
307695,MRK,2000-10-23,80.86832427978516
307696,MRK,2000-10-24,81.52433013916016
307697,MRK,2000-10-25,83.3134536743164
307698,MRK,2000-10-26,82.71707916259766
307699,MRK,2000-10-27,83.96946716308594
307700,MRK,2000-10-30,84.62548065185547
307701,MRK,2000-10-31,85.81822204589844
307702,MRK,2000-11-01,85.63931274414062
307703,MRK,2000-11-02,85.04293823242188
307704,MRK,2000-11-03,83.85018920898438
307705,MRK,2000-11-06,85.87786102294922
307706,MRK,2000-11-07,82.89598846435547
307707,MRK,2000-11-08,86.65315246582031
307708,MRK,2000-11-09,86.29532623291016
307709,MRK,2000-11-10,87.30915832519531
307710,MRK,2000-11-13,85.28148651123047
307711,MRK,2000-11-14,86.8917007446289
307712,MRK,2000-11-15,87.42843627929688
307713,MRK,2000-11-16,86.05677795410156
307714,MRK,2000-11-17,84.44656372070312
307715,MRK,2000-11-20,86.23568725585938
307716,MRK,2000-11-21,87.78626251220703
307717,MRK,2000-11-22,86.53387451171875
307718,MRK,2000-11-24,85.34112548828125
307719,MRK,2000-11-27,87.42843627929688
307720,MRK,2000-11-28,88.38263702392578
307721,MRK,2000-11-29,90.52957916259766
307722,MRK,2000-11-30,88.44226837158203
307723,MRK,2000-12-01,86.47423553466797
307724,MRK,2000-12-04,87.72662353515625
307725,MRK,2000-12-05,85.87786102294922
307726,MRK,2000-12-06,85.46040344238281
307727,MRK,2000-12-07,86.8917007446289
307728,MRK,2000-12-08,85.46040344238281
307729,MRK,2000-12-11,86.47423553466797
307730,MRK,2000-12-12,87.18988800048828
307731,MRK,2000-12-13,87.78626251220703
307732,MRK,2000-12-14,86.83206176757812
307733,MRK,2000-12-15,86.23568725585938
307734,MRK,2000-12-18,85.22184753417969
307735,MRK,2000-12-19,87.30915832519531
307736,MRK,2000-12-20,89.09828186035156
307737,MRK,2000-12-21,88.26335906982422
307738,MRK,2000-12-22,86.35496520996094
307739,MRK,2000-12-26,88.44226837158203
307740,MRK,2000-12-27,88.44226837158203
307741,MRK,2000-12-28,90.4103012084961
307742,MRK,2000-12-29,89.33683013916016
307743,MRK,2001-01-02,88.7404556274414
307744,MRK,2001-01-03,85.04293823242188
307745,MRK,2001-01-04,81.10687255859375
307746,MRK,2001-01-05,79.49665832519531
307747,MRK,2001-01-08,79.67557525634766
307748,MRK,2001-01-09,80.15267181396484
307749,MRK,2001-01-10,79.37738800048828
307750,MRK,2001-01-11,77.8864517211914
307751,MRK,2001-01-12,77.70753479003906
307752,MRK,2001-01-16,79.49665832519531
307753,MRK,2001-01-17,77.52862548828125
307754,MRK,2001-01-18,79.0792007446289
307755,MRK,2001-01-19,78.66173553466797
307756,MRK,2001-01-22,78.54246520996094
307757,MRK,2001-01-23,75.91841888427734
307758,MRK,2001-01-24,75.3220443725586
307759,MRK,2001-01-25,78.125
307760,MRK,2001-01-26,78.48282623291016
307761,MRK,2001-01-29,76.63167572021484
307762,MRK,2001-01-30,77.29007720947266
307763,MRK,2001-01-31,78.41603088378906
307764,MRK,2001-02-01,80.61068725585938
307765,MRK,2001-02-02,80.1240463256836
307766,MRK,2001-02-05,80.61068725585938
307767,MRK,2001-02-06,80.49618530273438
307768,MRK,2001-02-07,78.10114288330078
307769,MRK,2001-02-08,79.16984558105469
307770,MRK,2001-02-09,78.9312973022461
307771,MRK,2001-02-12,79.17938995361328
307772,MRK,2001-02-13,77.05152893066406
307773,MRK,2001-02-14,75.98282623291016
307774,MRK,2001-02-15,74.52290344238281
307775,MRK,2001-02-16,73.75
307776,MRK,2001-02-20,74.33206176757812
307777,MRK,2001-02-21,75.10496520996094
307778,MRK,2001-02-22,74.14122009277344
307779,MRK,2001-02-23,73.54962158203125
307780,MRK,2001-02-26,75.69656372070312
307781,MRK,2001-02-27,76.25
307782,MRK,2001-02-28,76.52671813964844
307783,MRK,2001-03-01,76.09732818603516
307784,MRK,2001-03-02,76.47901153564453
307785,MRK,2001-03-05,75.88740539550781
307786,MRK,2001-03-06,73.90267181396484
307787,MRK,2001-03-07,70.99236297607422
307788,MRK,2001-03-08,71.364501953125
307789,MRK,2001-03-09,72.22328186035156
307790,MRK,2001-03-12,70.75381469726562
307791,MRK,2001-03-13,69.5896987915039
307792,MRK,2001-03-14,68.635498046875
307793,MRK,2001-03-15,70.65839385986328
307794,MRK,2001-03-16,68.17748260498047
307795,MRK,2001-03-19,68.76908111572266
307796,MRK,2001-03-20,67.03244018554688
307797,MRK,2001-03-21,64.84732818603516
307798,MRK,2001-03-22,66.51717376708984
307799,MRK,2001-03-23,65.82061004638672
307800,MRK,2001-03-26,68.20610809326172
307801,MRK,2001-03-27,70.2385482788086
307802,MRK,2001-03-28,71.70801544189453
307803,MRK,2001-03-29,70.80152893066406
307804,MRK,2001-03-30,72.42366027832031
307805,MRK,2001-04-02,70.84923553466797
307806,MRK,2001-04-03,69.47518920898438
307807,MRK,2001-04-04,71.0687026977539
307808,MRK,2001-04-05,72.30915832519531
307809,MRK,2001-04-06,72.91984558105469
307810,MRK,2001-04-09,74.42748260498047
307811,MRK,2001-04-10,74.79962158203125
307812,MRK,2001-04-11,73.61640930175781
307813,MRK,2001-04-12,75.85877990722656
307814,MRK,2001-04-16,75.47709655761719
307815,MRK,2001-04-17,77.1469497680664
307816,MRK,2001-04-18,75.66793823242188
307817,MRK,2001-04-19,74.68511199951172
307818,MRK,2001-04-20,70.2385482788086
307819,MRK,2001-04-23,70.84923553466797
307820,MRK,2001-04-24,70.09542083740234
307821,MRK,2001-04-25,71.4312973022461
307822,MRK,2001-04-26,71.4217529296875
307823,MRK,2001-04-27,72.18511199951172
307824,MRK,2001-04-30,72.4904556274414
307825,MRK,2001-05-01,72.13740539550781
307826,MRK,2001-05-02,71.47901153564453
307827,MRK,2001-05-03,71.82251739501953
307828,MRK,2001-05-04,72.87213897705078
307829,MRK,2001-05-07,73.37786102294922
307830,MRK,2001-05-08,72.93893432617188
307831,MRK,2001-05-09,73.77862548828125
307832,MRK,2001-05-10,73.01526641845703
307833,MRK,2001-05-11,72.46183013916016
307834,MRK,2001-05-14,73.17748260498047
307835,MRK,2001-05-15,72.42366027832031
307836,MRK,2001-05-16,74.52290344238281
307837,MRK,2001-05-17,75.0
307838,MRK,2001-05-18,73.85496520996094
307839,MRK,2001-05-21,73.85496520996094
307840,MRK,2001-05-22,71.6603012084961
307841,MRK,2001-05-23,70.61068725585938
307842,MRK,2001-05-24,69.17938995361328
307843,MRK,2001-05-25,69.27481079101562
307844,MRK,2001-05-29,70.98282623291016
307845,MRK,2001-05-30,69.92366027832031
307846,MRK,2001-05-31,69.6469497680664
307847,MRK,2001-06-01,70.80152893066406
307848,MRK,2001-06-04,70.91603088378906
307849,MRK,2001-06-05,71.87976837158203
307850,MRK,2001-06-06,70.56298065185547
307851,MRK,2001-06-07,71.38359069824219
307852,MRK,2001-06-08,70.82061004638672
307853,MRK,2001-06-11,68.94084167480469
307854,MRK,2001-06-12,69.28434753417969
307855,MRK,2001-06-13,69.78053283691406
307856,MRK,2001-06-14,70.51526641845703
307857,MRK,2001-06-15,70.37213897705078
307858,MRK,2001-06-18,70.84923553466797
307859,MRK,2001-06-19,71.1832046508789
307860,MRK,2001-06-20,71.2404556274414
307861,MRK,2001-06-21,71.05915832519531
307862,MRK,2001-06-22,64.69465637207031
307863,MRK,2001-06-25,64.40839385986328
307864,MRK,2001-06-26,63.1870231628418
307865,MRK,2001-06-27,62.63358688354492
307866,MRK,2001-06-28,62.02289962768555
307867,MRK,2001-06-29,60.98282241821289
307868,MRK,2001-07-02,61.40267181396485
307869,MRK,2001-07-03,61.73664093017578
307870,MRK,2001-07-05,61.20228958129883
307871,MRK,2001-07-06,60.53435134887695
307872,MRK,2001-07-09,61.64122009277344
307873,MRK,2001-07-10,60.8015251159668
307874,MRK,2001-07-11,59.50381851196289
307875,MRK,2001-07-12,58.20610809326172
307876,MRK,2001-07-13,58.683204650878906
307877,MRK,2001-07-16,60.09542083740234
307878,MRK,2001-07-17,61.52671813964844
307879,MRK,2001-07-18,64.45610809326172
307880,MRK,2001-07-19,64.21755981445312
307881,MRK,2001-07-20,63.38740539550781
307882,MRK,2001-07-23,62.69084167480469
307883,MRK,2001-07-24,61.95610809326172
307884,MRK,2001-07-25,62.01335906982422
307885,MRK,2001-07-26,61.79389190673828
307886,MRK,2001-07-27,62.15649032592773
307887,MRK,2001-07-30,63.21564865112305
307888,MRK,2001-07-31,64.86640930175781
307889,MRK,2001-08-01,64.8759536743164
307890,MRK,2001-08-02,64.68511199951172
307891,MRK,2001-08-03,64.9904556274414
307892,MRK,2001-08-06,64.33206176757812
307893,MRK,2001-08-07,65.34351348876953
307894,MRK,2001-08-08,64.74236297607422
307895,MRK,2001-08-09,64.71373748779297
307896,MRK,2001-08-10,65.86832427978516
307897,MRK,2001-08-13,66.45992279052734
307898,MRK,2001-08-14,66.79389190673828
307899,MRK,2001-08-15,65.74427795410156
307900,MRK,2001-08-16,66.78434753417969
307901,MRK,2001-08-17,65.98282623291016
307902,MRK,2001-08-20,67.34732818603516
307903,MRK,2001-08-21,67.5095443725586
307904,MRK,2001-08-22,67.95801544189453
307905,MRK,2001-08-23,65.37213897705078
307906,MRK,2001-08-24,65.85877990722656
307907,MRK,2001-08-27,65.55343627929688
307908,MRK,2001-08-28,64.89503479003906
307909,MRK,2001-08-29,64.06488800048828
307910,MRK,2001-08-30,62.96755599975586
307911,MRK,2001-08-31,62.11832046508789
307912,MRK,2001-09-04,62.30915832519531
307913,MRK,2001-09-05,64.59923553466797
307914,MRK,2001-09-06,62.738548278808594
307915,MRK,2001-09-07,61.35496139526367
307916,MRK,2001-09-10,63.07251739501953
307917,MRK,2001-09-17,64.07442474365234
307918,MRK,2001-09-18,65.1812973022461
307919,MRK,2001-09-19,64.75190734863281
307920,MRK,2001-09-20,63.78816986083984
307921,MRK,2001-09-21,62.69084167480469
307922,MRK,2001-09-24,61.05915832519531
307923,MRK,2001-09-25,59.58969497680664
307924,MRK,2001-09-26,60.4484748840332
307925,MRK,2001-09-27,63.17748260498047
307926,MRK,2001-09-28,63.549617767333984
307927,MRK,2001-10-01,65.19084167480469
307928,MRK,2001-10-02,65.30534362792969
307929,MRK,2001-10-03,64.56106567382812
307930,MRK,2001-10-04,64.02671813964844
307931,MRK,2001-10-05,65.13359069824219
307932,MRK,2001-10-08,65.45801544189453
307933,MRK,2001-10-09,64.8187026977539
307934,MRK,2001-10-10,65.3530502319336
307935,MRK,2001-10-11,65.0572509765625
307936,MRK,2001-10-12,65.99236297607422
307937,MRK,2001-10-15,66.74618530273438
307938,MRK,2001-10-16,66.135498046875
307939,MRK,2001-10-17,65.88740539550781
307940,MRK,2001-10-18,63.26335906982422
307941,MRK,2001-10-19,62.38549423217773
307942,MRK,2001-10-22,64.17938995361328
307943,MRK,2001-10-23,63.88358688354492
307944,MRK,2001-10-24,63.931297302246094
307945,MRK,2001-10-25,63.44465637207031
307946,MRK,2001-10-26,62.786258697509766
307947,MRK,2001-10-29,62.24236679077149
307948,MRK,2001-10-30,61.78435134887695
307949,MRK,2001-10-31,60.88740539550781
307950,MRK,2001-11-01,61.25954055786133
307951,MRK,2001-11-02,62.0515251159668
307952,MRK,2001-11-05,62.38549423217773
307953,MRK,2001-11-06,62.4427490234375
307954,MRK,2001-11-07,61.774810791015625
307955,MRK,2001-11-08,62.23282241821289
307956,MRK,2001-11-09,61.65076446533203
307957,MRK,2001-11-12,61.431297302246094
307958,MRK,2001-11-13,61.62213516235352
307959,MRK,2001-11-14,61.91793823242188
307960,MRK,2001-11-15,61.6984748840332
307961,MRK,2001-11-16,61.92748260498047
307962,MRK,2001-11-19,61.63167953491211
307963,MRK,2001-11-20,61.20228958129883
307964,MRK,2001-11-21,62.57633590698242
307965,MRK,2001-11-23,62.91030502319336
307966,MRK,2001-11-26,63.97900772094727
307967,MRK,2001-11-27,63.540077209472656
307968,MRK,2001-11-28,62.35686874389648
307969,MRK,2001-11-29,63.78816986083984
307970,MRK,2001-11-30,64.6469497680664
307971,MRK,2001-12-03,65.36259460449219
307972,MRK,2001-12-04,64.53244018554688
307973,MRK,2001-12-05,63.20610809326172
307974,MRK,2001-12-06,63.1202278137207
307975,MRK,2001-12-07,63.931297302246094
307976,MRK,2001-12-10,63.921756744384766
307977,MRK,2001-12-11,57.91984558105469
307978,MRK,2001-12-12,55.83969497680664
307979,MRK,2001-12-13,55.286258697509766
307980,MRK,2001-12-14,55.42938995361328
307981,MRK,2001-12-17,54.5515251159668
307982,MRK,2001-12-18,55.82061004638672
307983,MRK,2001-12-19,56.61259460449219
307984,MRK,2001-12-20,57.01335906982422
307985,MRK,2001-12-21,56.89885330200195
307986,MRK,2001-12-24,57.28053283691406
307987,MRK,2001-12-26,57.20419692993164
307988,MRK,2001-12-27,57.04198455810547
307989,MRK,2001-12-28,56.79389190673828
307990,MRK,2001-12-31,56.10686874389648
307991,MRK,2002-01-02,57.02289962768555
307992,MRK,2002-01-03,56.32633590698242
307993,MRK,2002-01-04,56.1927490234375
307994,MRK,2002-01-07,55.43893051147461
307995,MRK,2002-01-08,56.040077209472656
307996,MRK,2002-01-09,56.125953674316406
307997,MRK,2002-01-10,56.26908493041992
307998,MRK,2002-01-11,56.27862548828125
307999,MRK,2002-01-14,56.154579162597656
308000,MRK,2002-01-15,55.96374130249024
308001,MRK,2002-01-16,55.5629768371582
308002,MRK,2002-01-17,55.91603088378906
308003,MRK,2002-01-18,55.343509674072266
308004,MRK,2002-01-22,56.57442855834961
308005,MRK,2002-01-23,55.582061767578125
308006,MRK,2002-01-24,54.98091506958008
308007,MRK,2002-01-25,54.35114669799805
308008,MRK,2002-01-28,54.38931274414063
308009,MRK,2002-01-29,54.88549423217773
308010,MRK,2002-01-30,56.14503860473633
308011,MRK,2002-01-31,56.46946716308594
308012,MRK,2002-02-01,56.70801544189453
308013,MRK,2002-02-04,55.76335906982422
308014,MRK,2002-02-05,56.67938995361328
308015,MRK,2002-02-06,55.93511581420898
308016,MRK,2002-02-07,55.65839767456055
308017,MRK,2002-02-08,56.44084167480469
308018,MRK,2002-02-11,56.72710037231445
308019,MRK,2002-02-12,57.46183013916016
308020,MRK,2002-02-13,57.80534362792969
308021,MRK,2002-02-14,56.95610809326172
308022,MRK,2002-02-15,57.07061004638672
308023,MRK,2002-02-19,56.536258697509766
308024,MRK,2002-02-20,58.45419692993164
308025,MRK,2002-02-21,58.21564865112305
308026,MRK,2002-02-22,58.683204650878906
308027,MRK,2002-02-25,58.05343627929688
308028,MRK,2002-02-26,57.87213516235352
308029,MRK,2002-02-27,58.09160232543945
308030,MRK,2002-02-28,58.520992279052734
308031,MRK,2002-03-01,60.09542083740234
308032,MRK,2002-03-04,60.1240463256836
308033,MRK,2002-03-05,58.97900772094727
308034,MRK,2002-03-06,59.799617767333984
308035,MRK,2002-03-07,60.27671813964844
308036,MRK,2002-03-08,59.63740539550781
308037,MRK,2002-03-11,59.86641311645508
308038,MRK,2002-03-12,60.582061767578125
308039,MRK,2002-03-13,61.421756744384766
308040,MRK,2002-03-14,60.53435134887695
308041,MRK,2002-03-15,57.01335906982422
308042,MRK,2002-03-18,56.09732818603516
308043,MRK,2002-03-19,55.7442741394043
308044,MRK,2002-03-20,55.41984558105469
308045,MRK,2002-03-21,55.39122009277344
308046,MRK,2002-03-22,55.53435134887695
308047,MRK,2002-03-25,54.875953674316406
308048,MRK,2002-03-26,54.770992279052734
308049,MRK,2002-03-27,54.78053283691406
308050,MRK,2002-03-28,54.9427490234375
308051,MRK,2002-04-01,54.96183013916016
308052,MRK,2002-04-02,54.80915832519531
308053,MRK,2002-04-03,54.66603088378906
308054,MRK,2002-04-04,53.2442741394043
308055,MRK,2002-04-05,52.71946716308594
308056,MRK,2002-04-08,51.67938995361328
308057,MRK,2002-04-09,51.13549423217773
308058,MRK,2002-04-10,50.70610809326172
308059,MRK,2002-04-11,49.761451721191406
308060,MRK,2002-04-12,51.52671813964844
308061,MRK,2002-04-15,52.03244400024414
308062,MRK,2002-04-16,52.5
308063,MRK,2002-04-17,52.52862548828125
308064,MRK,2002-04-18,53.97900772094727
308065,MRK,2002-04-19,54.332061767578125
308066,MRK,2002-04-22,53.931297302246094
308067,MRK,2002-04-23,52.9484748840332
308068,MRK,2002-04-24,52.328243255615234
308069,MRK,2002-04-25,52.375953674316406
308070,MRK,2002-04-26,51.975189208984375
308071,MRK,2002-04-29,52.16603088378906
308072,MRK,2002-04-30,51.85114669799805
308073,MRK,2002-05-01,52.76717758178711
308074,MRK,2002-05-02,53.024810791015625
308075,MRK,2002-05-03,52.95801544189453
308076,MRK,2002-05-06,53.31106948852539
308077,MRK,2002-05-07,53.0057258605957
308078,MRK,2002-05-08,54.036258697509766
308079,MRK,2002-05-09,53.20610809326172
308080,MRK,2002-05-10,53.0629768371582
308081,MRK,2002-05-13,54.04580307006836
308082,MRK,2002-05-14,54.86641311645508
308083,MRK,2002-05-15,54.29389190673828
308084,MRK,2002-05-16,54.00763320922852
308085,MRK,2002-05-17,55.46755599975586
308086,MRK,2002-05-20,55.53435134887695
308087,MRK,2002-05-21,55.15267181396485
308088,MRK,2002-05-22,54.88549423217773
308089,MRK,2002-05-23,54.86641311645508
308090,MRK,2002-05-24,53.90267181396485
308091,MRK,2002-05-28,53.47328186035156
308092,MRK,2002-05-29,54.51335906982422
308093,MRK,2002-05-30,53.8072509765625
308094,MRK,2002-05-31,54.48473358154297
308095,MRK,2002-06-03,52.69084167480469
308096,MRK,2002-06-04,52.14694595336914
308097,MRK,2002-06-05,52.433204650878906
308098,MRK,2002-06-06,50.76335906982422
308099,MRK,2002-06-07,50.26717758178711
308100,MRK,2002-06-10,51.8129768371582
308101,MRK,2002-06-11,49.50381851196289
308102,MRK,2002-06-12,49.60877990722656
308103,MRK,2002-06-13,49.64694595336914
308104,MRK,2002-06-14,50.10496139526367
308105,MRK,2002-06-17,50.92557144165039
308106,MRK,2002-06-18,50.53435134887695
308107,MRK,2002-06-19,50.13358688354492
308108,MRK,2002-06-20,49.80915832519531
308109,MRK,2002-06-21,47.69084167480469
308110,MRK,2002-06-24,47.23282241821289
308111,MRK,2002-06-25,46.80343627929688
308112,MRK,2002-06-26,48.024810791015625
308113,MRK,2002-06-27,48.549617767333984
308114,MRK,2002-06-28,48.32061004638672
308115,MRK,2002-07-01,46.51717758178711
308116,MRK,2002-07-02,44.770992279052734
308117,MRK,2002-07-03,45.114505767822266
308118,MRK,2002-07-05,46.62213516235352
308119,MRK,2002-07-08,45.6202278137207
308120,MRK,2002-07-09,43.654579162597656
308121,MRK,2002-07-10,41.57442855834961
308122,MRK,2002-07-11,42.25190734863281
308123,MRK,2002-07-12,43.46374130249024
308124,MRK,2002-07-15,43.60686874389648
308125,MRK,2002-07-16,41.9942741394043
308126,MRK,2002-07-17,42.46183013916016
308127,MRK,2002-07-18,40.07633590698242
308128,MRK,2002-07-19,39.59923553466797
308129,MRK,2002-07-22,38.17748260498047
308130,MRK,2002-07-23,37.261451721191406
308131,MRK,2002-07-24,40.64885330200195
308132,MRK,2002-07-25,42.42366409301758
308133,MRK,2002-07-26,43.89313125610352
308134,MRK,2002-07-29,46.24045944213867
308135,MRK,2002-07-30,46.28816986083984
308136,MRK,2002-07-31,47.328243255615234
308137,MRK,2002-08-01,45.75381851196289
308138,MRK,2002-08-02,45.66793823242188
308139,MRK,2002-08-05,43.45419692993164
308140,MRK,2002-08-06,44.68511581420898
308141,MRK,2002-08-07,46.70801544189453
308142,MRK,2002-08-08,48.04389190673828
308143,MRK,2002-08-09,48.683204650878906
308144,MRK,2002-08-12,48.90267181396485
308145,MRK,2002-08-13,47.404579162597656
308146,MRK,2002-08-14,48.75
308147,MRK,2002-08-15,48.26335906982422
308148,MRK,2002-08-16,47.709922790527344
308149,MRK,2002-08-19,48.91221237182617
308150,MRK,2002-08-20,48.32061004638672
308151,MRK,2002-08-21,49.50381851196289
308152,MRK,2002-08-22,51.33587646484375
308153,MRK,2002-08-23,50.15267181396485
308154,MRK,2002-08-26,50.25763320922852
308155,MRK,2002-08-27,49.29389190673828
308156,MRK,2002-08-28,48.32061004638672
308157,MRK,2002-08-29,48.41603088378906
308158,MRK,2002-08-30,48.20610809326172
308159,MRK,2002-09-03,45.67748260498047
308160,MRK,2002-09-04,46.8797721862793
308161,MRK,2002-09-05,46.08778762817383
308162,MRK,2002-09-06,46.3740463256836
308163,MRK,2002-09-09,47.13740539550781
308164,MRK,2002-09-10,47.36641311645508
308165,MRK,2002-09-11,47.299617767333984
308166,MRK,2002-09-12,46.85114669799805
308167,MRK,2002-09-13,47.01335906982422
308168,MRK,2002-09-16,46.57442855834961
308169,MRK,2002-09-17,45.171756744384766
308170,MRK,2002-09-18,44.904579162597656
308171,MRK,2002-09-19,43.1202278137207
308172,MRK,2002-09-20,43.64503860473633
308173,MRK,2002-09-23,43.17748260498047
308174,MRK,2002-09-24,43.79771041870117
308175,MRK,2002-09-25,45.51526641845703
308176,MRK,2002-09-26,46.51717758178711
308177,MRK,2002-09-27,44.14122009277344
308178,MRK,2002-09-30,43.61641311645508
308179,MRK,2002-10-01,44.2557258605957
308180,MRK,2002-10-02,44.799617767333984
308181,MRK,2002-10-03,44.16984558105469
308182,MRK,2002-10-04,42.23282241821289
308183,MRK,2002-10-07,42.10877990722656
308184,MRK,2002-10-08,43.89313125610352
308185,MRK,2002-10-09,43.540077209472656
308186,MRK,2002-10-10,43.90267181396485
308187,MRK,2002-10-11,45.13358688354492
308188,MRK,2002-10-14,47.328243255615234
308189,MRK,2002-10-15,48.549617767333984
308190,MRK,2002-10-16,47.614505767822266
308191,MRK,2002-10-17,48.42557144165039
308192,MRK,2002-10-18,48.6927490234375
308193,MRK,2002-10-21,48.8072509765625
308194,MRK,2002-10-22,48.33015441894531
308195,MRK,2002-10-23,49.00763320922852
308196,MRK,2002-10-24,48.17748260498047
308197,MRK,2002-10-25,50.48664093017578
308198,MRK,2002-10-28,51.74618148803711
308199,MRK,2002-10-29,51.00190734863281
308200,MRK,2002-10-30,51.7557258605957
308201,MRK,2002-10-31,51.7557258605957
308202,MRK,2002-11-01,51.58396911621094
308203,MRK,2002-11-04,51.22137451171875
308204,MRK,2002-11-05,51.71755599975586
308205,MRK,2002-11-06,53.43511581420898
308206,MRK,2002-11-07,52.88167953491211
308207,MRK,2002-11-08,53.35877990722656
308208,MRK,2002-11-11,52.50954055786133
308209,MRK,2002-11-12,52.30915832519531
308210,MRK,2002-11-13,50.38167953491211
308211,MRK,2002-11-14,51.46946716308594
308212,MRK,2002-11-15,52.83396911621094
308213,MRK,2002-11-18,53.96946716308594
308214,MRK,2002-11-19,54.97137451171875
308215,MRK,2002-11-20,54.84732818603516
308216,MRK,2002-11-21,56.125953674316406
308217,MRK,2002-11-22,56.32633590698242
308218,MRK,2002-11-25,57.54771041870117
308219,MRK,2002-11-26,55.93511581420898
308220,MRK,2002-11-27,57.15649032592773
308221,MRK,2002-11-29,56.68893051147461
308222,MRK,2002-12-02,57.20419692993164
308223,MRK,2002-12-03,56.125953674316406
308224,MRK,2002-12-04,56.14503860473633
308225,MRK,2002-12-05,56.51717758178711
308226,MRK,2002-12-06,55.88740539550781
308227,MRK,2002-12-09,56.05915832519531
308228,MRK,2002-12-10,56.29771041870117
308229,MRK,2002-12-11,55.71564865112305
308230,MRK,2002-12-12,54.54198455810547
308231,MRK,2002-12-13,54.71374130249024
308232,MRK,2002-12-16,55.82061004638672
308233,MRK,2002-12-17,55.6297721862793
308234,MRK,2002-12-18,54.2557258605957
308235,MRK,2002-12-19,53.70228958129883
308236,MRK,2002-12-20,53.77862548828125
308237,MRK,2002-12-23,54.05534362792969
308238,MRK,2002-12-24,54.32251739501953
308239,MRK,2002-12-26,54.332061767578125
308240,MRK,2002-12-27,53.43511581420898
308241,MRK,2002-12-30,54.20801544189453
308242,MRK,2002-12-31,54.01717758178711
308243,MRK,2003-01-02,55.582061767578125
308244,MRK,2003-01-03,56.28816986083984
308245,MRK,2003-01-06,57.13740539550781
308246,MRK,2003-01-07,56.40267181396485
308247,MRK,2003-01-08,56.27862548828125
308248,MRK,2003-01-09,57.04198455810547
308249,MRK,2003-01-10,57.07061004638672
308250,MRK,2003-01-13,57.06106948852539
308251,MRK,2003-01-14,57.07061004638672
308252,MRK,2003-01-15,56.57442855834961
308253,MRK,2003-01-16,56.154579162597656
308254,MRK,2003-01-17,55.66793823242188
308255,MRK,2003-01-21,54.12213516235352
308256,MRK,2003-01-22,53.07251739501953
308257,MRK,2003-01-23,52.814884185791016
308258,MRK,2003-01-24,51.09732818603516
308259,MRK,2003-01-27,49.38931274414063
308260,MRK,2003-01-28,51.90839767456055
308261,MRK,2003-01-29,52.85305404663086
308262,MRK,2003-01-30,52.01335906982422
308263,MRK,2003-01-31,52.85305404663086
308264,MRK,2003-02-03,53.3015251159668
308265,MRK,2003-02-04,52.33778762817383
308266,MRK,2003-02-05,52.15649032592773
308267,MRK,2003-02-06,51.91793823242188
308268,MRK,2003-02-07,51.10686874389648
308269,MRK,2003-02-10,51.90839767456055
308270,MRK,2003-02-11,51.536258697509766
308271,MRK,2003-02-12,50.90649032592773
308272,MRK,2003-02-13,50.19084167480469
308273,MRK,2003-02-14,51.44084167480469
308274,MRK,2003-02-18,52.38549423217773
308275,MRK,2003-02-19,51.8702278137207
308276,MRK,2003-02-20,50.93511581420898
308277,MRK,2003-02-21,51.34542083740234
308278,MRK,2003-02-24,50.0572509765625
308279,MRK,2003-02-25,50.33396911621094
308280,MRK,2003-02-26,49.71374130249024
308281,MRK,2003-02-27,50.38167953491211
308282,MRK,2003-02-28,50.33396911621094
308283,MRK,2003-03-03,50.08587646484375
308284,MRK,2003-03-04,49.24618148803711
308285,MRK,2003-03-05,49.4942741394043
308286,MRK,2003-03-06,49.57061004638672
308287,MRK,2003-03-07,49.96183013916016
308288,MRK,2003-03-10,48.84542083740234
308289,MRK,2003-03-11,48.44465637207031
308290,MRK,2003-03-12,48.91221237182617
308291,MRK,2003-03-13,48.76908493041992
308292,MRK,2003-03-14,48.47328186035156
308293,MRK,2003-03-17,49.80915832519531
308294,MRK,2003-03-18,50.59160232543945
308295,MRK,2003-03-19,51.96564865112305
308296,MRK,2003-03-20,52.47137451171875
308297,MRK,2003-03-21,53.91221237182617
308298,MRK,2003-03-24,52.14694595336914
308299,MRK,2003-03-25,52.95801544189453
308300,MRK,2003-03-26,51.975189208984375
308301,MRK,2003-03-27,52.54771041870117
308302,MRK,2003-03-28,52.814884185791016
308303,MRK,2003-03-31,52.270992279052734
308304,MRK,2003-04-01,53.05343627929688
308305,MRK,2003-04-02,54.16984558105469
308306,MRK,2003-04-03,53.540077209472656
308307,MRK,2003-04-04,54.58015441894531
308308,MRK,2003-04-07,54.22710037231445
308309,MRK,2003-04-08,54.11259460449219
308310,MRK,2003-04-09,53.10114669799805
308311,MRK,2003-04-10,53.15839767456055
308312,MRK,2003-04-11,52.88167953491211
308313,MRK,2003-04-14,54.07442855834961
308314,MRK,2003-04-15,54.32251739501953
308315,MRK,2003-04-16,53.540077209472656
308316,MRK,2003-04-17,53.33015441894531
308317,MRK,2003-04-21,54.35114669799805
308318,MRK,2003-04-22,56.1927490234375
308319,MRK,2003-04-23,55.47710037231445
308320,MRK,2003-04-24,55.6297721862793
308321,MRK,2003-04-25,54.15076446533203
308322,MRK,2003-04-28,54.58015441894531
308323,MRK,2003-04-29,54.73282241821289
308324,MRK,2003-04-30,55.51526641845703
308325,MRK,2003-05-01,55.82061004638672
308326,MRK,2003-05-02,56.57442855834961
308327,MRK,2003-05-05,56.25954055786133
308328,MRK,2003-05-06,56.20228958129883
308329,MRK,2003-05-07,55.86832046508789
308330,MRK,2003-05-08,55.53435134887695
308331,MRK,2003-05-09,55.5629768371582
308332,MRK,2003-05-12,56.29771041870117
308333,MRK,2003-05-13,56.61259460449219
308334,MRK,2003-05-14,56.88931274414063
308335,MRK,2003-05-15,56.80343627929688
308336,MRK,2003-05-16,56.72710037231445
308337,MRK,2003-05-19,54.05534362792969
308338,MRK,2003-05-20,52.47137451171875
308339,MRK,2003-05-21,52.843509674072266
308340,MRK,2003-05-22,53.0057258605957
308341,MRK,2003-05-23,52.91030502319336
308342,MRK,2003-05-27,53.75954055786133
308343,MRK,2003-05-28,53.1870231628418
308344,MRK,2003-05-29,52.25190734863281
308345,MRK,2003-05-30,53.03435134887695
308346,MRK,2003-06-02,53.17748260498047
308347,MRK,2003-06-03,53.72137451171875
308348,MRK,2003-06-04,54.24618148803711
308349,MRK,2003-06-05,56.05915832519531
308350,MRK,2003-06-06,56.35496139526367
308351,MRK,2003-06-09,55.6297721862793
308352,MRK,2003-06-10,55.77289962768555
308353,MRK,2003-06-11,56.61259460449219
308354,MRK,2003-06-12,56.58396911621094
308355,MRK,2003-06-13,56.51717758178711
308356,MRK,2003-06-16,58.01526641845703
308357,MRK,2003-06-17,59.51335906982422
308358,MRK,2003-06-18,60.343509674072266
308359,MRK,2003-06-19,59.446563720703125
308360,MRK,2003-06-20,60.00954055786133
308361,MRK,2003-06-23,59.26526641845703
308362,MRK,2003-06-24,59.30343627929688
308363,MRK,2003-06-25,58.37786483764648
308364,MRK,2003-06-26,59.16030502319336
308365,MRK,2003-06-27,58.225189208984375
308366,MRK,2003-06-30,57.77671813964844
308367,MRK,2003-07-01,58.654579162597656
308368,MRK,2003-07-02,58.89313125610352
308369,MRK,2003-07-03,58.33969497680664
308370,MRK,2003-07-07,59.05534362792969
308371,MRK,2003-07-08,58.83587646484375
308372,MRK,2003-07-09,58.56870269775391
308373,MRK,2003-07-10,58.2442741394043
308374,MRK,2003-07-11,58.625953674316406
308375,MRK,2003-07-14,58.921756744384766
308376,MRK,2003-07-15,59.036258697509766
308377,MRK,2003-07-16,58.90267181396485
308378,MRK,2003-07-17,58.21564865112305
308379,MRK,2003-07-18,58.94084167480469
308380,MRK,2003-07-21,57.08015441894531
308381,MRK,2003-07-22,55.16221237182617
308382,MRK,2003-07-23,55.238548278808594
308383,MRK,2003-07-24,54.3797721862793
308384,MRK,2003-07-25,54.88549423217773
308385,MRK,2003-07-28,54.064884185791016
308386,MRK,2003-07-29,52.85305404663086
308387,MRK,2003-07-30,52.91984558105469
308388,MRK,2003-07-31,52.74809265136719
308389,MRK,2003-08-01,51.73664093017578
308390,MRK,2003-08-04,51.65076446533203
308391,MRK,2003-08-05,51.05915832519531
308392,MRK,2003-08-06,51.73664093017578
308393,MRK,2003-08-07,53.33969497680664
308394,MRK,2003-08-08,53.04389190673828
308395,MRK,2003-08-11,52.51908493041992
308396,MRK,2003-08-12,52.03244400024414
308397,MRK,2003-08-13,50.97328186035156
308398,MRK,2003-08-14,50.89694595336914
308399,MRK,2003-08-15,51.03053283691406
308400,MRK,2003-08-18,51.040077209472656
308401,MRK,2003-08-19,51.25954055786133
308402,MRK,2003-08-20,49.73282241821289
308403,MRK,2003-08-21,48.96946716308594
308404,MRK,2003-08-22,47.96755599975586
308405,MRK,2003-08-25,47.98664093017578
308406,MRK,2003-08-26,47.99618148803711
308407,MRK,2003-08-27,47.99618148803711
308408,MRK,2003-08-28,47.48091506958008
308409,MRK,2003-08-29,48.01526641845703
308410,MRK,2003-09-02,48.73091506958008
308411,MRK,2003-09-03,48.35877990722656
308412,MRK,2003-09-04,48.28244400024414
308413,MRK,2003-09-05,48.66412353515625
308414,MRK,2003-09-08,50.19084167480469
308415,MRK,2003-09-09,50.37213516235352
308416,MRK,2003-09-10,51.24045944213867
308417,MRK,2003-09-11,50.85877990722656
308418,MRK,2003-09-12,51.049617767333984
308419,MRK,2003-09-15,50.65839767456055
308420,MRK,2003-09-16,51.32633590698242
308421,MRK,2003-09-17,50.77289962768555
308422,MRK,2003-09-18,50.64885330200195
308423,MRK,2003-09-19,49.89503860473633
308424,MRK,2003-09-22,49.036258697509766
308425,MRK,2003-09-23,48.864505767822266
308426,MRK,2003-09-24,48.33015441894531
308427,MRK,2003-09-25,48.0629768371582
308428,MRK,2003-09-26,48.50190734863281
308429,MRK,2003-09-29,48.66412353515625
308430,MRK,2003-09-30,48.3015251159668
308431,MRK,2003-10-01,48.81679534912109
308432,MRK,2003-10-02,48.66412353515625
308433,MRK,2003-10-03,47.814884185791016
308434,MRK,2003-10-06,47.92938995361328
308435,MRK,2003-10-07,47.80534362792969
308436,MRK,2003-10-08,47.69084167480469
308437,MRK,2003-10-09,46.74618148803711
308438,MRK,2003-10-10,47.21374130249024
308439,MRK,2003-10-13,47.433204650878906
308440,MRK,2003-10-14,47.42366409301758
308441,MRK,2003-10-15,46.65076446533203
308442,MRK,2003-10-16,46.84160232543945
308443,MRK,2003-10-17,46.40267181396485
308444,MRK,2003-10-20,46.14503860473633
308445,MRK,2003-10-21,46.66984558105469
308446,MRK,2003-10-22,43.625953674316406
308447,MRK,2003-10-23,43.41603088378906
308448,MRK,2003-10-24,42.738548278808594
308449,MRK,2003-10-27,42.82442855834961
308450,MRK,2003-10-28,42.86259460449219
308451,MRK,2003-10-29,42.86259460449219
308452,MRK,2003-10-30,41.92748260498047
308453,MRK,2003-10-31,42.22328186035156
308454,MRK,2003-11-03,42.64313125610352
308455,MRK,2003-11-04,41.78435134887695
308456,MRK,2003-11-05,41.41221237182617
308457,MRK,2003-11-06,41.60305404663086
308458,MRK,2003-11-07,41.91793823242188
308459,MRK,2003-11-10,41.41221237182617
308460,MRK,2003-11-11,41.860687255859375
308461,MRK,2003-11-12,42.22328186035156
308462,MRK,2003-11-13,43.70228958129883
308463,MRK,2003-11-14,44.446563720703125
308464,MRK,2003-11-17,43.96946716308594
308465,MRK,2003-11-18,44.036258697509766
308466,MRK,2003-11-19,44.036258697509766
308467,MRK,2003-11-20,43.09160232543945
308468,MRK,2003-11-21,40.27671813964844
308469,MRK,2003-11-24,40.16221237182617
308470,MRK,2003-11-25,39.52289962768555
308471,MRK,2003-11-26,39.14122009277344
308472,MRK,2003-11-28,38.74045944213867
308473,MRK,2003-12-01,40.15267181396485
308474,MRK,2003-12-02,40.55343627929688
308475,MRK,2003-12-03,41.63167953491211
308476,MRK,2003-12-04,41.3072509765625
308477,MRK,2003-12-05,41.09732818603516
308478,MRK,2003-12-08,41.58396911621094
308479,MRK,2003-12-09,41.564884185791016
308480,MRK,2003-12-10,41.17366409301758
308481,MRK,2003-12-11,41.60305404663086
308482,MRK,2003-12-12,41.65076446533203
308483,MRK,2003-12-15,41.6984748840332
308484,MRK,2003-12-16,42.10877990722656
308485,MRK,2003-12-17,42.08015441894531
308486,MRK,2003-12-18,42.5572509765625
308487,MRK,2003-12-19,42.328243255615234
308488,MRK,2003-12-22,42.18511581420898
308489,MRK,2003-12-23,42.71946716308594
308490,MRK,2003-12-24,42.88167953491211
308491,MRK,2003-12-26,43.03435134887695
308492,MRK,2003-12-29,43.59732818603516
308493,MRK,2003-12-30,43.41603088378906
308494,MRK,2003-12-31,44.08396911621094
308495,MRK,2004-01-02,44.89503860473633
308496,MRK,2004-01-05,45.8015251159668
308497,MRK,2004-01-06,45.582061767578125
308498,MRK,2004-01-07,45.63931274414063
308499,MRK,2004-01-08,45.87786483764648
308500,MRK,2004-01-09,44.97137451171875
308501,MRK,2004-01-12,43.79771041870117
308502,MRK,2004-01-13,43.578243255615234
308503,MRK,2004-01-14,44.16984558105469
308504,MRK,2004-01-15,43.82633590698242
308505,MRK,2004-01-16,44.07442855834961
308506,MRK,2004-01-20,43.8740463256836
308507,MRK,2004-01-21,44.13167953491211
308508,MRK,2004-01-22,43.99809265136719
308509,MRK,2004-01-23,43.683204650878906
308510,MRK,2004-01-26,45.03816986083984
308511,MRK,2004-01-27,45.19084167480469
308512,MRK,2004-01-28,45.70610809326172
308513,MRK,2004-01-29,46.06870269775391
308514,MRK,2004-01-30,45.41984558105469
308515,MRK,2004-02-02,45.86832046508789
308516,MRK,2004-02-03,46.27862548828125
308517,MRK,2004-02-04,46.6984748840332
308518,MRK,2004-02-05,46.50763320922852
308519,MRK,2004-02-06,46.52671813964844
308520,MRK,2004-02-09,45.96374130249024
308521,MRK,2004-02-10,46.183204650878906
308522,MRK,2004-02-11,46.39313125610352
308523,MRK,2004-02-12,46.09732818603516
308524,MRK,2004-02-13,46.64122009277344
308525,MRK,2004-02-17,46.62213516235352
308526,MRK,2004-02-18,46.832061767578125
308527,MRK,2004-02-19,46.62213516235352
308528,MRK,2004-02-20,46.09732818603516
308529,MRK,2004-02-23,46.31679534912109
308530,MRK,2004-02-24,46.27862548828125
308531,MRK,2004-02-25,45.696563720703125
308532,MRK,2004-02-26,45.45801544189453
308533,MRK,2004-02-27,45.87786483764648
308534,MRK,2004-03-01,46.23091506958008
308535,MRK,2004-03-02,45.5629768371582
308536,MRK,2004-03-03,44.95228958129883
308537,MRK,2004-03-04,45.59160232543945
308538,MRK,2004-03-05,45.89694595336914
308539,MRK,2004-03-08,45.48664093017578
308540,MRK,2004-03-09,45.114505767822266
308541,MRK,2004-03-10,44.036258697509766
308542,MRK,2004-03-11,42.92938995361328
308543,MRK,2004-03-12,43.082061767578125
308544,MRK,2004-03-15,42.79580307006836
308545,MRK,2004-03-16,43.04389190673828
308546,MRK,2004-03-17,42.35686874389648
308547,MRK,2004-03-18,42.52862548828125
308548,MRK,2004-03-19,41.76526641845703
308549,MRK,2004-03-22,41.58396911621094
308550,MRK,2004-03-23,41.9370231628418
308551,MRK,2004-03-24,41.040077209472656
308552,MRK,2004-03-25,41.68893051147461
308553,MRK,2004-03-26,41.98473358154297
308554,MRK,2004-03-29,42.52862548828125
308555,MRK,2004-03-30,42.08015441894531
308556,MRK,2004-03-31,42.16603088378906
308557,MRK,2004-04-01,42.738548278808594
308558,MRK,2004-04-02,42.99618148803711
308559,MRK,2004-04-05,43.21564865112305
308560,MRK,2004-04-06,43.082061767578125
308561,MRK,2004-04-07,42.786258697509766
308562,MRK,2004-04-08,42.58587646484375
308563,MRK,2004-04-12,42.83396911621094
308564,MRK,2004-04-13,42.53816986083984
308565,MRK,2004-04-14,43.35877990722656
308566,MRK,2004-04-15,44.828243255615234
308567,MRK,2004-04-16,44.92366409301758
308568,MRK,2004-04-19,44.790077209472656
308569,MRK,2004-04-20,44.093509674072266
308570,MRK,2004-04-21,44.3702278137207
308571,MRK,2004-04-22,44.59923553466797
308572,MRK,2004-04-23,44.61832046508789
308573,MRK,2004-04-26,44.50381851196289
308574,MRK,2004-04-27,45.08587646484375
308575,MRK,2004-04-28,45.26717758178711
308576,MRK,2004-04-29,44.828243255615234
308577,MRK,2004-04-30,44.84732818603516
308578,MRK,2004-05-03,45.51526641845703
308579,MRK,2004-05-04,45.65839767456055
308580,MRK,2004-05-05,45.6202278137207
308581,MRK,2004-05-06,45.90649032592773
308582,MRK,2004-05-07,45.524810791015625
308583,MRK,2004-05-10,44.57061004638672
308584,MRK,2004-05-11,44.274810791015625
308585,MRK,2004-05-12,44.70419692993164
308586,MRK,2004-05-13,43.988548278808594
308587,MRK,2004-05-14,44.32251739501953
308588,MRK,2004-05-17,44.50381851196289
308589,MRK,2004-05-18,44.70419692993164
308590,MRK,2004-05-19,44.3129768371582
308591,MRK,2004-05-20,44.3702278137207
308592,MRK,2004-05-21,44.45610809326172
308593,MRK,2004-05-24,44.13167953491211
308594,MRK,2004-05-25,44.68511581420898
308595,MRK,2004-05-26,44.770992279052734
308596,MRK,2004-05-27,45.25763320922852
308597,MRK,2004-05-28,45.13358688354492
308598,MRK,2004-06-01,46.14503860473633
308599,MRK,2004-06-02,45.63931274414063
308600,MRK,2004-06-03,45.78244400024414
308601,MRK,2004-06-04,45.99236679077149
308602,MRK,2004-06-07,45.84923553466797
308603,MRK,2004-06-08,46.154579162597656
308604,MRK,2004-06-09,45.65839767456055
308605,MRK,2004-06-10,45.59160232543945
308606,MRK,2004-06-14,44.75190734863281
308607,MRK,2004-06-15,45.75381851196289
308608,MRK,2004-06-16,45.87786483764648
308609,MRK,2004-06-17,46.10686874389648
308610,MRK,2004-06-18,46.14503860473633
308611,MRK,2004-06-21,45.75381851196289
308612,MRK,2004-06-22,45.41030502319336
308613,MRK,2004-06-23,45.6202278137207
308614,MRK,2004-06-24,45.71564865112305
308615,MRK,2004-06-25,44.84732818603516
308616,MRK,2004-06-28,44.98091506958008
308617,MRK,2004-06-29,45.181297302246094
308618,MRK,2004-06-30,45.32442855834961
308619,MRK,2004-07-01,44.89503860473633
308620,MRK,2004-07-02,44.71374130249024
308621,MRK,2004-07-06,44.46564865112305
308622,MRK,2004-07-07,44.18893051147461
308623,MRK,2004-07-08,43.81679534912109
308624,MRK,2004-07-09,43.75954055786133
308625,MRK,2004-07-12,43.578243255615234
308626,MRK,2004-07-13,43.46374130249024
308627,MRK,2004-07-14,43.58778762817383
308628,MRK,2004-07-15,42.66221237182617
308629,MRK,2004-07-16,42.74809265136719
308630,MRK,2004-07-19,42.41412353515625
308631,MRK,2004-07-20,42.77671813964844
308632,MRK,2004-07-21,42.54771041870117
308633,MRK,2004-07-22,43.28244400024414
308634,MRK,2004-07-23,43.09160232543945
308635,MRK,2004-07-26,42.93893051147461
308636,MRK,2004-07-27,42.97710037231445
308637,MRK,2004-07-28,42.95801544189453
308638,MRK,2004-07-29,43.32061004638672
308639,MRK,2004-07-30,43.27289962768555
308640,MRK,2004-08-02,43.38740539550781
308641,MRK,2004-08-03,42.814884185791016
308642,MRK,2004-08-04,42.843509674072266
308643,MRK,2004-08-05,42.39503860473633
308644,MRK,2004-08-06,41.60305404663086
308645,MRK,2004-08-09,42.0515251159668
308646,MRK,2004-08-10,42.60496139526367
308647,MRK,2004-08-11,42.93893051147461
308648,MRK,2004-08-12,42.738548278808594
308649,MRK,2004-08-13,42.54771041870117
308650,MRK,2004-08-16,43.0057258605957
308651,MRK,2004-08-17,42.91030502319336
308652,MRK,2004-08-18,43.71183013916016
308653,MRK,2004-08-19,43.33969497680664
308654,MRK,2004-08-20,43.96946716308594
308655,MRK,2004-08-23,44.10305404663086
308656,MRK,2004-08-24,44.22710037231445
308657,MRK,2004-08-25,43.91221237182617
308658,MRK,2004-08-26,42.98664093017578
308659,MRK,2004-08-27,43.082061767578125
308660,MRK,2004-08-30,42.87213516235352
308661,MRK,2004-08-31,42.91030502319336
308662,MRK,2004-09-01,42.5
308663,MRK,2004-09-02,43.024810791015625
308664,MRK,2004-09-03,43.39694595336914
308665,MRK,2004-09-07,43.683204650878906
308666,MRK,2004-09-08,43.549617767333984
308667,MRK,2004-09-09,43.1870231628418
308668,MRK,2004-09-10,43.67366409301758
308669,MRK,2004-09-13,43.36832046508789
308670,MRK,2004-09-14,43.46374130249024
308671,MRK,2004-09-15,43.32061004638672
308672,MRK,2004-09-16,43.110687255859375
308673,MRK,2004-09-17,42.91030502319336
308674,MRK,2004-09-20,42.6240463256836
308675,MRK,2004-09-21,42.786258697509766
308676,MRK,2004-09-22,42.700382232666016
308677,MRK,2004-09-23,42.24236679077149
308678,MRK,2004-09-24,42.08015441894531
308679,MRK,2004-09-27,42.42366409301758
308680,MRK,2004-09-28,42.86259460449219
308681,MRK,2004-09-29,43.0057258605957
308682,MRK,2004-09-30,31.488550186157227
308683,MRK,2004-10-01,31.784351348876957
308684,MRK,2004-10-04,32.66221237182617
308685,MRK,2004-10-05,31.898855209350582
308686,MRK,2004-10-06,30.219465255737305
308687,MRK,2004-10-07,29.56106948852539
308688,MRK,2004-10-08,28.950382232666016
308689,MRK,2004-10-11,29.332061767578125
308690,MRK,2004-10-12,29.4370231628418
308691,MRK,2004-10-13,28.692747116088867
308692,MRK,2004-10-14,28.807252883911133
308693,MRK,2004-10-15,29.103052139282227
308694,MRK,2004-10-18,29.48473358154297
308695,MRK,2004-10-19,29.732824325561523
308696,MRK,2004-10-20,29.96183204650879
308697,MRK,2004-10-21,29.828243255615234
308698,MRK,2004-10-22,29.16030502319336
308699,MRK,2004-10-25,29.0935115814209
308700,MRK,2004-10-26,29.255725860595703
308701,MRK,2004-10-27,29.790075302124023
308702,MRK,2004-10-28,30.124046325683597
308703,MRK,2004-10-29,29.875953674316406
308704,MRK,2004-11-01,26.98473358154297
308705,MRK,2004-11-02,25.572519302368164
308706,MRK,2004-11-03,26.5935115814209
308707,MRK,2004-11-04,25.782442092895508
308708,MRK,2004-11-05,25.00954246520996
308709,MRK,2004-11-08,25.353052139282227
308710,MRK,2004-11-09,24.809160232543945
308711,MRK,2004-11-10,25.200382232666016
308712,MRK,2004-11-11,24.952289581298828
308713,MRK,2004-11-12,25.238550186157227
308714,MRK,2004-11-15,25.8492374420166
308715,MRK,2004-11-16,26.22137451171875
308716,MRK,2004-11-17,26.087785720825195
308717,MRK,2004-11-18,26.10687065124512
308718,MRK,2004-11-19,25.87786293029785
308719,MRK,2004-11-22,25.88740539550781
308720,MRK,2004-11-23,25.896947860717773
308721,MRK,2004-11-24,25.97328186035156
308722,MRK,2004-11-26,26.431297302246094
308723,MRK,2004-11-29,26.402671813964844
308724,MRK,2004-11-30,26.73664093017578
308725,MRK,2004-12-01,26.450382232666016
308726,MRK,2004-12-02,27.290075302124023
308727,MRK,2004-12-03,27.366411209106445
308728,MRK,2004-12-06,26.832061767578125
308729,MRK,2004-12-07,26.612594604492188
308730,MRK,2004-12-08,27.375953674316406
308731,MRK,2004-12-09,27.414121627807617
308732,MRK,2004-12-10,27.423664093017575
308733,MRK,2004-12-13,27.719465255737305
308734,MRK,2004-12-14,28.26335906982422
308735,MRK,2004-12-15,29.083969116210938
308736,MRK,2004-12-16,30.333969116210938
308737,MRK,2004-12-17,30.143129348754883
308738,MRK,2004-12-20,30.06679344177246
308739,MRK,2004-12-21,30.51526641845703
308740,MRK,2004-12-22,30.744274139404297
308741,MRK,2004-12-23,30.82061004638672
308742,MRK,2004-12-27,30.48664093017578
308743,MRK,2004-12-28,30.725191116333008
308744,MRK,2004-12-29,30.76335906982422
308745,MRK,2004-12-30,30.744274139404297
308746,MRK,2004-12-31,30.667938232421875
308747,MRK,2005-01-03,29.828243255615234
308748,MRK,2005-01-04,29.704198837280277
308749,MRK,2005-01-05,29.904579162597656
308750,MRK,2005-01-06,30.114503860473636
308751,MRK,2005-01-07,29.704198837280277
308752,MRK,2005-01-10,30.057252883911133
308753,MRK,2005-01-11,29.742366790771484
308754,MRK,2005-01-12,29.6564884185791
308755,MRK,2005-01-13,29.246183395385746
308756,MRK,2005-01-14,29.45610618591309
308757,MRK,2005-01-18,29.866411209106445
308758,MRK,2005-01-19,29.5992374420166
308759,MRK,2005-01-20,29.322519302368164
308760,MRK,2005-01-21,28.969465255737305
308761,MRK,2005-01-24,28.482824325561523
308762,MRK,2005-01-25,29.532442092895508
308763,MRK,2005-01-26,29.742366790771484
308764,MRK,2005-01-27,29.75190734863281
308765,MRK,2005-01-28,26.73664093017578
308766,MRK,2005-01-31,26.76526641845703
308767,MRK,2005-02-01,26.555343627929688
308768,MRK,2005-02-02,27.1564884185791
308769,MRK,2005-02-03,27.10877990722656
308770,MRK,2005-02-04,27.05152702331543
308771,MRK,2005-02-07,27.12786293029785
308772,MRK,2005-02-08,27.48091506958008
308773,MRK,2005-02-09,27.385496139526367
308774,MRK,2005-02-10,27.442747116088867
308775,MRK,2005-02-11,27.87213706970215
308776,MRK,2005-02-14,28.062976837158203
308777,MRK,2005-02-15,28.005725860595703
308778,MRK,2005-02-16,27.69083976745605
308779,MRK,2005-02-17,27.52862548828125
308780,MRK,2005-02-18,31.116411209106445
308781,MRK,2005-02-22,29.78053474426269
308782,MRK,2005-02-23,30.305343627929688
308783,MRK,2005-02-24,30.524808883666992
308784,MRK,2005-02-25,30.43893051147461
308785,MRK,2005-02-28,30.248092651367188
308786,MRK,2005-03-01,30.658397674560547
308787,MRK,2005-03-02,30.152671813964844
308788,MRK,2005-03-03,30.133588790893555
308789,MRK,2005-03-04,30.229007720947266
308790,MRK,2005-03-07,30.248092651367188
308791,MRK,2005-03-08,30.27671813964844
308792,MRK,2005-03-09,30.37213706970215
308793,MRK,2005-03-10,30.6870231628418
308794,MRK,2005-03-11,30.6870231628418
308795,MRK,2005-03-14,30.81106948852539
308796,MRK,2005-03-15,30.534351348876957
308797,MRK,2005-03-16,30.248092651367188
308798,MRK,2005-03-17,30.26717567443848
308799,MRK,2005-03-18,30.572519302368164
308800,MRK,2005-03-21,30.38167953491211
308801,MRK,2005-03-22,30.51526641845703
308802,MRK,2005-03-23,30.591602325439453
308803,MRK,2005-03-24,30.41030502319336
308804,MRK,2005-03-28,30.305343627929688
308805,MRK,2005-03-29,30.543893814086918
308806,MRK,2005-03-30,30.954198837280277
308807,MRK,2005-03-31,30.88740539550781
308808,MRK,2005-04-01,30.83015251159668
308809,MRK,2005-04-04,31.011449813842773
308810,MRK,2005-04-05,31.52671813964844
308811,MRK,2005-04-06,31.383588790893555
308812,MRK,2005-04-07,31.95610618591309
308813,MRK,2005-04-08,31.80343437194824
308814,MRK,2005-04-11,31.62213706970215
308815,MRK,2005-04-12,32.261451721191406
308816,MRK,2005-04-13,32.93893051147461
308817,MRK,2005-04-14,33.1870231628418
308818,MRK,2005-04-15,33.20610809326172
308819,MRK,2005-04-18,32.85305404663086
308820,MRK,2005-04-19,33.09160232543945
308821,MRK,2005-04-20,32.50954055786133
308822,MRK,2005-04-21,32.709922790527344
308823,MRK,2005-04-22,32.63358688354492
308824,MRK,2005-04-25,32.36641311645508
308825,MRK,2005-04-26,32.06106948852539
308826,MRK,2005-04-27,31.95610618591309
308827,MRK,2005-04-28,32.242366790771484
308828,MRK,2005-04-29,32.34732818603516
308829,MRK,2005-05-02,32.4427490234375
308830,MRK,2005-05-03,32.843509674072266
308831,MRK,2005-05-04,33.33015441894531
308832,MRK,2005-05-05,33.15839767456055
308833,MRK,2005-05-06,32.595420837402344
308834,MRK,2005-05-09,32.63358688354492
308835,MRK,2005-05-10,32.328243255615234
308836,MRK,2005-05-11,31.965648651123047
308837,MRK,2005-05-12,32.09923553466797
308838,MRK,2005-05-13,31.92748069763184
308839,MRK,2005-05-16,31.917938232421875
308840,MRK,2005-05-17,31.498092651367188
308841,MRK,2005-05-18,31.44083976745605
308842,MRK,2005-05-19,31.28816795349121
308843,MRK,2005-05-20,31.125953674316406
308844,MRK,2005-05-23,31.135496139526367
308845,MRK,2005-05-24,31.24045753479004
308846,MRK,2005-05-25,31.049617767333984
308847,MRK,2005-05-26,30.86832046508789
308848,MRK,2005-05-27,30.9637393951416
308849,MRK,2005-05-31,30.954198837280277
308850,MRK,2005-06-01,30.715648651123047
308851,MRK,2005-06-02,30.753816604614254
308852,MRK,2005-06-03,30.620229721069336
308853,MRK,2005-06-06,30.562976837158203
308854,MRK,2005-06-07,30.61068725585937
308855,MRK,2005-06-08,30.181297302246094
308856,MRK,2005-06-09,29.914121627807617
308857,MRK,2005-06-10,29.952289581298828
308858,MRK,2005-06-13,30.104961395263672
308859,MRK,2005-06-14,30.324426651000977
308860,MRK,2005-06-15,30.43893051147461
308861,MRK,2005-06-16,30.534351348876957
308862,MRK,2005-06-17,30.744274139404297
308863,MRK,2005-06-20,30.639312744140625
308864,MRK,2005-06-21,30.524808883666992
308865,MRK,2005-06-22,30.51526641845703
308866,MRK,2005-06-23,29.818702697753903
308867,MRK,2005-06-24,29.1507625579834
308868,MRK,2005-06-27,29.103052139282227
308869,MRK,2005-06-28,29.55152702331543
308870,MRK,2005-06-29,29.417938232421875
308871,MRK,2005-06-30,29.389312744140625
308872,MRK,2005-07-01,29.63740539550781
308873,MRK,2005-07-05,29.675573348999023
308874,MRK,2005-07-06,29.16030502319336
308875,MRK,2005-07-07,28.60687065124512
308876,MRK,2005-07-08,29.58015251159668
308877,MRK,2005-07-11,29.809160232543945
308878,MRK,2005-07-12,30.152671813964844
308879,MRK,2005-07-13,30.17175674438477
308880,MRK,2005-07-14,30.44847297668457
308881,MRK,2005-07-15,30.44847297668457
308882,MRK,2005-07-18,30.41984748840332
308883,MRK,2005-07-19,30.48664093017578
308884,MRK,2005-07-20,30.39122009277344
308885,MRK,2005-07-21,29.942747116088867
308886,MRK,2005-07-22,29.7137393951416
308887,MRK,2005-07-25,29.332061767578125
308888,MRK,2005-07-26,29.284351348876957
308889,MRK,2005-07-27,29.790075302124023
308890,MRK,2005-07-28,29.85687065124512
308891,MRK,2005-07-29,29.63740539550781
308892,MRK,2005-08-01,29.274808883666992
308893,MRK,2005-08-02,29.284351348876957
308894,MRK,2005-08-03,29.408397674560547
308895,MRK,2005-08-04,28.950382232666016
308896,MRK,2005-08-05,29.255725860595703
308897,MRK,2005-08-08,29.055343627929688
308898,MRK,2005-08-09,29.56106948852539
308899,MRK,2005-08-10,29.742366790771484
308900,MRK,2005-08-11,29.666030883789062
308901,MRK,2005-08-12,29.1507625579834
308902,MRK,2005-08-15,29.255725860595703
308903,MRK,2005-08-16,28.912214279174805
308904,MRK,2005-08-17,29.16030502319336
308905,MRK,2005-08-18,29.01717567443848
308906,MRK,2005-08-19,26.774808883666992
308907,MRK,2005-08-22,26.612594604492188
308908,MRK,2005-08-23,26.31679344177246
308909,MRK,2005-08-24,26.555343627929688
308910,MRK,2005-08-25,26.498092651367188
308911,MRK,2005-08-26,26.393129348754883
308912,MRK,2005-08-29,26.832061767578125
308913,MRK,2005-08-30,26.994274139404297
308914,MRK,2005-08-31,26.9370231628418
308915,MRK,2005-09-01,27.10877990722656
308916,MRK,2005-09-02,27.50954246520996
308917,MRK,2005-09-06,27.662214279174805
308918,MRK,2005-09-07,27.91030502319336
308919,MRK,2005-09-08,27.853052139282227
308920,MRK,2005-09-09,27.96755790710449
308921,MRK,2005-09-12,27.824426651000977
308922,MRK,2005-09-13,27.35687065124512
308923,MRK,2005-09-14,27.385496139526367
308924,MRK,2005-09-15,27.442747116088867
308925,MRK,2005-09-16,27.576335906982425
308926,MRK,2005-09-19,27.337785720825195
308927,MRK,2005-09-20,26.889312744140625
308928,MRK,2005-09-21,26.52671813964844
308929,MRK,2005-09-22,26.335878372192383
308930,MRK,2005-09-23,26.354961395263672
308931,MRK,2005-09-26,26.555343627929688
308932,MRK,2005-09-27,26.192747116088867
308933,MRK,2005-09-28,26.25954246520996
308934,MRK,2005-09-29,26.068702697753903
308935,MRK,2005-09-30,25.9637393951416
308936,MRK,2005-10-03,26.00190734863281
308937,MRK,2005-10-04,25.954198837280277
308938,MRK,2005-10-05,25.658397674560547
308939,MRK,2005-10-06,25.60114479064941
308940,MRK,2005-10-07,24.666030883789062
308941,MRK,2005-10-10,25.667938232421875
308942,MRK,2005-10-11,25.524808883666992
308943,MRK,2005-10-12,25.55343437194824
308944,MRK,2005-10-13,25.582061767578125
308945,MRK,2005-10-14,25.916030883789062
308946,MRK,2005-10-17,25.83969497680664
308947,MRK,2005-10-18,25.81106948852539
308948,MRK,2005-10-19,25.6870231628418
308949,MRK,2005-10-20,25.6870231628418
308950,MRK,2005-10-21,24.98091506958008
308951,MRK,2005-10-24,25.76335906982422
308952,MRK,2005-10-25,25.782442092895508
308953,MRK,2005-10-26,25.944656372070312
308954,MRK,2005-10-27,25.6870231628418
308955,MRK,2005-10-28,26.27862548828125
308956,MRK,2005-10-31,26.92748069763184
308957,MRK,2005-11-01,27.2137393951416
308958,MRK,2005-11-02,27.10877990722656
308959,MRK,2005-11-03,28.129770278930664
308960,MRK,2005-11-04,27.88167953491211
308961,MRK,2005-11-07,28.10114479064941
308962,MRK,2005-11-08,28.024808883666992
308963,MRK,2005-11-09,28.23473358154297
308964,MRK,2005-11-10,28.654579162597656
308965,MRK,2005-11-11,28.654579162597656
308966,MRK,2005-11-14,28.845420837402344
308967,MRK,2005-11-15,28.645038604736328
308968,MRK,2005-11-16,28.416030883789062
308969,MRK,2005-11-17,28.253816604614254
308970,MRK,2005-11-18,29.02671813964844
308971,MRK,2005-11-21,29.074426651000977
308972,MRK,2005-11-22,29.112594604492188
308973,MRK,2005-11-23,29.398855209350582
308974,MRK,2005-11-25,29.56106948852539
308975,MRK,2005-11-28,28.20610618591309
308976,MRK,2005-11-29,28.645038604736328
308977,MRK,2005-11-30,28.05343437194824
308978,MRK,2005-12-01,28.32061004638672
308979,MRK,2005-12-02,28.59732818603516
308980,MRK,2005-12-05,28.73091506958008
308981,MRK,2005-12-06,28.75
308982,MRK,2005-12-07,28.902671813964844
308983,MRK,2005-12-08,28.32061004638672
308984,MRK,2005-12-09,27.795801162719727
308985,MRK,2005-12-12,27.10877990722656
308986,MRK,2005-12-13,27.576335906982425
308987,MRK,2005-12-14,27.862594604492188
308988,MRK,2005-12-15,28.4064884185791
308989,MRK,2005-12-16,28.635496139526367
308990,MRK,2005-12-19,30.77290153503418
308991,MRK,2005-12-20,30.524808883666992
308992,MRK,2005-12-21,30.46755790710449
308993,MRK,2005-12-22,30.543893814086918
308994,MRK,2005-12-23,30.725191116333008
308995,MRK,2005-12-27,30.47709846496582
308996,MRK,2005-12-28,30.44847297668457
308997,MRK,2005-12-29,30.86832046508789
308998,MRK,2005-12-30,30.353052139282227
308999,MRK,2006-01-03,31.25
309000,MRK,2006-01-04,31.612594604492188
309001,MRK,2006-01-05,31.66030502319336
309002,MRK,2006-01-06,31.603052139282227
309003,MRK,2006-01-09,32.11832046508789
309004,MRK,2006-01-10,31.80343437194824
309005,MRK,2006-01-11,31.92748069763184
309006,MRK,2006-01-12,31.94656562805176
309007,MRK,2006-01-13,31.9370231628418
309008,MRK,2006-01-17,31.68893051147461
309009,MRK,2006-01-18,31.51717567443848
309010,MRK,2006-01-19,31.793893814086918
309011,MRK,2006-01-20,31.72709846496582
309012,MRK,2006-01-23,31.326335906982425
309013,MRK,2006-01-24,31.27862548828125
309014,MRK,2006-01-25,31.66984748840332
309015,MRK,2006-01-26,32.39503860473633
309016,MRK,2006-01-27,33.110687255859375
309017,MRK,2006-01-30,32.88167953491211
309018,MRK,2006-01-31,32.91984558105469
309019,MRK,2006-02-01,33.07251739501953
309020,MRK,2006-02-02,32.270992279052734
309021,MRK,2006-02-03,32.814884185791016
309022,MRK,2006-02-06,32.28053283691406
309023,MRK,2006-02-07,32.14694595336914
309024,MRK,2006-02-08,32.71946716308594
309025,MRK,2006-02-09,32.76717758178711
309026,MRK,2006-02-10,32.738548278808594
309027,MRK,2006-02-13,32.738548278808594
309028,MRK,2006-02-14,33.082061767578125
309029,MRK,2006-02-15,33.67366409301758
309030,MRK,2006-02-16,34.332061767578125
309031,MRK,2006-02-17,34.39885330200195
309032,MRK,2006-02-21,33.959922790527344
309033,MRK,2006-02-22,34.274810791015625
309034,MRK,2006-02-23,33.788169860839844
309035,MRK,2006-02-24,33.492366790771484
309036,MRK,2006-02-27,33.74045944213867
309037,MRK,2006-02-28,33.26335906982422
309038,MRK,2006-03-01,33.35877990722656
309039,MRK,2006-03-02,33.511451721191406
309040,MRK,2006-03-03,33.578243255615234
309041,MRK,2006-03-06,33.35877990722656
309042,MRK,2006-03-07,33.3015251159668
309043,MRK,2006-03-08,33.09160232543945
309044,MRK,2006-03-09,32.92938995361328
309045,MRK,2006-03-10,33.167938232421875
309046,MRK,2006-03-13,33.58778762817383
309047,MRK,2006-03-14,33.492366790771484
309048,MRK,2006-03-15,33.549617767333984
309049,MRK,2006-03-16,33.66412353515625
309050,MRK,2006-03-17,34.00763320922852
309051,MRK,2006-03-20,34.02671813964844
309052,MRK,2006-03-21,34.24618148803711
309053,MRK,2006-03-22,34.57061004638672
309054,MRK,2006-03-23,34.54198455810547
309055,MRK,2006-03-24,34.39885330200195
309056,MRK,2006-03-27,34.3702278137207
309057,MRK,2006-03-28,34.01717758178711
309058,MRK,2006-03-29,34.16030502319336
309059,MRK,2006-03-30,33.979007720947266
309060,MRK,2006-03-31,33.61641311645508
309061,MRK,2006-04-03,33.788169860839844
309062,MRK,2006-04-04,33.85496139526367
309063,MRK,2006-04-05,34.34160232543945
309064,MRK,2006-04-06,33.2442741394043
309065,MRK,2006-04-07,32.89122009277344
309066,MRK,2006-04-10,32.843509674072266
309067,MRK,2006-04-11,32.5
309068,MRK,2006-04-12,32.299617767333984
309069,MRK,2006-04-13,32.385494232177734
309070,MRK,2006-04-17,32.25190734863281
309071,MRK,2006-04-18,32.90076446533203
309072,MRK,2006-04-19,32.82442855834961
309073,MRK,2006-04-20,33.39694595336914
309074,MRK,2006-04-21,33.14885330200195
309075,MRK,2006-04-24,32.79580307006836
309076,MRK,2006-04-25,32.671756744384766
309077,MRK,2006-04-26,32.74809265136719
309078,MRK,2006-04-27,33.01526641845703
309079,MRK,2006-04-28,32.843509674072266
309080,MRK,2006-05-01,32.671756744384766
309081,MRK,2006-05-02,32.90076446533203
309082,MRK,2006-05-03,32.58587646484375
309083,MRK,2006-05-04,32.738548278808594
309084,MRK,2006-05-05,32.90076446533203
309085,MRK,2006-05-08,32.87213516235352
309086,MRK,2006-05-09,32.85305404663086
309087,MRK,2006-05-10,33.082061767578125
309088,MRK,2006-05-11,32.92938995361328
309089,MRK,2006-05-12,32.71946716308594
309090,MRK,2006-05-15,33.10114669799805
309091,MRK,2006-05-16,33.511451721191406
309092,MRK,2006-05-17,32.76717758178711
309093,MRK,2006-05-18,33.520992279052734
309094,MRK,2006-05-19,32.843509674072266
309095,MRK,2006-05-22,32.83396911621094
309096,MRK,2006-05-23,32.86259460449219
309097,MRK,2006-05-24,32.385494232177734
309098,MRK,2006-05-25,32.814884185791016
309099,MRK,2006-05-26,32.97710037231445
309100,MRK,2006-05-30,31.62213706970215
309101,MRK,2006-05-31,31.76526641845703
309102,MRK,2006-06-01,32.25190734863281
309103,MRK,2006-06-02,32.39503860473633
309104,MRK,2006-06-05,31.9370231628418
309105,MRK,2006-06-06,32.34732818603516
309106,MRK,2006-06-07,32.404579162597656
309107,MRK,2006-06-08,32.41412353515625
309108,MRK,2006-06-09,32.261451721191406
309109,MRK,2006-06-12,31.841602325439453
309110,MRK,2006-06-13,32.11832046508789
309111,MRK,2006-06-14,31.95610618591309
309112,MRK,2006-06-15,32.75763320922852
309113,MRK,2006-06-16,32.83396911621094
309114,MRK,2006-06-19,32.88167953491211
309115,MRK,2006-06-20,33.32061004638672
309116,MRK,2006-06-21,33.654579162597656
309117,MRK,2006-06-22,33.635494232177734
309118,MRK,2006-06-23,33.33969497680664
309119,MRK,2006-06-26,33.41603088378906
309120,MRK,2006-06-27,33.1202278137207
309121,MRK,2006-06-28,33.492366790771484
309122,MRK,2006-06-29,34.24618148803711
309123,MRK,2006-06-30,34.761451721191406
309124,MRK,2006-07-03,34.9427490234375
309125,MRK,2006-07-05,35.00954055786133
309126,MRK,2006-07-06,34.98091506958008
309127,MRK,2006-07-07,35.27671813964844
309128,MRK,2006-07-10,35.13358688354492
309129,MRK,2006-07-11,35.5629768371582
309130,MRK,2006-07-12,35.01908493041992
309131,MRK,2006-07-13,35.24809265136719
309132,MRK,2006-07-14,34.4942741394043
309133,MRK,2006-07-17,34.70419692993164
309134,MRK,2006-07-18,35.00954055786133
309135,MRK,2006-07-19,35.610687255859375
309136,MRK,2006-07-20,35.59160232543945
309137,MRK,2006-07-21,35.64885330200195
309138,MRK,2006-07-24,37.16603088378906
309139,MRK,2006-07-25,37.47137451171875
309140,MRK,2006-07-26,38.33969497680664
309141,MRK,2006-07-27,39.10305404663086
309142,MRK,2006-07-28,39.23664093017578
309143,MRK,2006-07-31,38.42557144165039
309144,MRK,2006-08-01,38.950382232666016
309145,MRK,2006-08-02,39.15076446533203
309146,MRK,2006-08-03,39.68511581420898
309147,MRK,2006-08-04,39.45610809326172
309148,MRK,2006-08-07,38.96946716308594
309149,MRK,2006-08-08,39.10305404663086
309150,MRK,2006-08-09,39.56106948852539
309151,MRK,2006-08-10,39.4370231628418
309152,MRK,2006-08-11,38.74045944213867
309153,MRK,2006-08-14,39.00763320922852
309154,MRK,2006-08-15,39.07442855834961
309155,MRK,2006-08-16,39.29389190673828
309156,MRK,2006-08-17,37.0515251159668
309157,MRK,2006-08-18,37.709922790527344
309158,MRK,2006-08-21,37.83396911621094
309159,MRK,2006-08-22,37.92938995361328
309160,MRK,2006-08-23,38.60686874389648
309161,MRK,2006-08-24,38.225189208984375
309162,MRK,2006-08-25,38.58778762817383
309163,MRK,2006-08-28,39.07442855834961
309164,MRK,2006-08-29,39.3797721862793
309165,MRK,2006-08-30,38.931297302246094
309166,MRK,2006-08-31,38.6927490234375
309167,MRK,2006-09-01,39.08396911621094
309168,MRK,2006-09-05,39.28435134887695
309169,MRK,2006-09-06,39.50381851196289
309170,MRK,2006-09-07,38.77862548828125
309171,MRK,2006-09-08,39.17938995361328
309172,MRK,2006-09-11,39.39885330200195
309173,MRK,2006-09-12,40.21946716308594
309174,MRK,2006-09-13,39.20801544189453
309175,MRK,2006-09-14,39.15076446533203
309176,MRK,2006-09-15,39.21755599975586
309177,MRK,2006-09-18,38.931297302246094
309178,MRK,2006-09-19,39.29389190673828
309179,MRK,2006-09-20,40.01908493041992
309180,MRK,2006-09-21,40.02862548828125
309181,MRK,2006-09-22,40.114505767822266
309182,MRK,2006-09-25,40.03816986083984
309183,MRK,2006-09-26,39.84732818603516
309184,MRK,2006-09-27,40.45801544189453
309185,MRK,2006-09-28,40.13358688354492
309186,MRK,2006-09-29,39.98091506958008
309187,MRK,2006-10-02,39.761451721191406
309188,MRK,2006-10-03,40.06679534912109
309189,MRK,2006-10-04,40.01908493041992
309190,MRK,2006-10-05,39.52289962768555
309191,MRK,2006-10-06,39.9427490234375
309192,MRK,2006-10-09,39.9427490234375
309193,MRK,2006-10-10,39.904579162597656
309194,MRK,2006-10-11,40.25763320922852
309195,MRK,2006-10-12,40.8015251159668
309196,MRK,2006-10-13,41.22137451171875
309197,MRK,2006-10-16,41.7557258605957
309198,MRK,2006-10-17,41.946563720703125
309199,MRK,2006-10-18,42.4427490234375
309200,MRK,2006-10-19,42.45228958129883
309201,MRK,2006-10-20,43.549617767333984
309202,MRK,2006-10-23,43.60686874389648
309203,MRK,2006-10-24,43.82633590698242
309204,MRK,2006-10-25,43.959922790527344
309205,MRK,2006-10-26,44.093509674072266
309206,MRK,2006-10-27,43.97900772094727
309207,MRK,2006-10-30,43.549617767333984
309208,MRK,2006-10-31,43.33969497680664
309209,MRK,2006-11-01,43.578243255615234
309210,MRK,2006-11-02,43.32061004638672
309211,MRK,2006-11-03,43.03435134887695
309212,MRK,2006-11-06,43.71183013916016
309213,MRK,2006-11-07,43.79771041870117
309214,MRK,2006-11-08,42.30915832519531
309215,MRK,2006-11-09,40.91603088378906
309216,MRK,2006-11-10,41.14503860473633
309217,MRK,2006-11-13,41.46946716308594
309218,MRK,2006-11-14,41.8797721862793
309219,MRK,2006-11-15,42.12786483764648
309220,MRK,2006-11-16,42.60496139526367
309221,MRK,2006-11-17,42.99618148803711
309222,MRK,2006-11-20,42.52862548828125
309223,MRK,2006-11-21,42.19465637207031
309224,MRK,2006-11-22,42.34732818603516
309225,MRK,2006-11-24,42.15649032592773
309226,MRK,2006-11-27,41.62213516235352
309227,MRK,2006-11-28,41.66984558105469
309228,MRK,2006-11-29,42.51908493041992
309229,MRK,2006-11-30,42.47137451171875
309230,MRK,2006-12-01,42.99618148803711
309231,MRK,2006-12-04,42.65267181396485
309232,MRK,2006-12-05,43.31106948852539
309233,MRK,2006-12-06,42.6240463256836
309234,MRK,2006-12-07,41.9370231628418
309235,MRK,2006-12-08,41.91793823242188
309236,MRK,2006-12-11,41.9942741394043
309237,MRK,2006-12-12,41.62213516235352
309238,MRK,2006-12-13,41.35496139526367
309239,MRK,2006-12-14,41.60305404663086
309240,MRK,2006-12-15,41.98473358154297
309241,MRK,2006-12-18,41.82251739501953
309242,MRK,2006-12-19,41.51717758178711
309243,MRK,2006-12-20,41.31679534912109
309244,MRK,2006-12-21,41.28816986083984
309245,MRK,2006-12-22,40.86832046508789
309246,MRK,2006-12-26,40.83015441894531
309247,MRK,2006-12-27,41.38358688354492
309248,MRK,2006-12-28,41.55534362792969
309249,MRK,2006-12-29,41.60305404663086
309250,MRK,2007-01-03,42.00381851196289
309251,MRK,2007-01-04,43.04389190673828
309252,MRK,2007-01-05,42.270992279052734
309253,MRK,2007-01-08,42.261451721191406
309254,MRK,2007-01-09,41.8702278137207
309255,MRK,2007-01-10,42.09923553466797
309256,MRK,2007-01-11,42.23282241821289
309257,MRK,2007-01-12,42.738548278808594
309258,MRK,2007-01-16,42.89122009277344
309259,MRK,2007-01-17,42.9484748840332
309260,MRK,2007-01-18,43.64503860473633
309261,MRK,2007-01-19,43.511451721191406
309262,MRK,2007-01-22,43.225189208984375
309263,MRK,2007-01-23,43.63549423217773
309264,MRK,2007-01-24,44.10305404663086
309265,MRK,2007-01-25,43.89313125610352
309266,MRK,2007-01-26,43.88358688354492
309267,MRK,2007-01-29,43.42557144165039
309268,MRK,2007-01-30,42.85305404663086
309269,MRK,2007-01-31,42.700382232666016
309270,MRK,2007-02-01,43.0629768371582
309271,MRK,2007-02-02,42.681297302246094
309272,MRK,2007-02-05,42.53816986083984
309273,MRK,2007-02-06,42.59542083740234
309274,MRK,2007-02-07,42.23282241821289
309275,MRK,2007-02-08,41.90839767456055
309276,MRK,2007-02-09,41.8129768371582
309277,MRK,2007-02-12,41.84160232543945
309278,MRK,2007-02-13,41.9370231628418
309279,MRK,2007-02-14,42.04198455810547
309280,MRK,2007-02-15,41.8702278137207
309281,MRK,2007-02-16,42.25190734863281
309282,MRK,2007-02-20,42.46183013916016
309283,MRK,2007-02-21,41.9370231628418
309284,MRK,2007-02-22,41.22137451171875
309285,MRK,2007-02-23,40.97328186035156
309286,MRK,2007-02-26,42.4427490234375
309287,MRK,2007-02-27,41.20228958129883
309288,MRK,2007-02-28,42.12786483764648
309289,MRK,2007-03-01,41.975189208984375
309290,MRK,2007-03-02,42.16603088378906
309291,MRK,2007-03-05,42.22328186035156
309292,MRK,2007-03-06,42.6240463256836
309293,MRK,2007-03-07,41.85114669799805
309294,MRK,2007-03-08,42.328243255615234
309295,MRK,2007-03-09,42.56679534912109
309296,MRK,2007-03-12,42.261451721191406
309297,MRK,2007-03-13,41.38358688354492
309298,MRK,2007-03-14,41.28816986083984
309299,MRK,2007-03-15,41.21183013916016
309300,MRK,2007-03-16,41.11641311645508
309301,MRK,2007-03-19,41.431297302246094
309302,MRK,2007-03-20,41.63167953491211
309303,MRK,2007-03-21,42.22328186035156
309304,MRK,2007-03-22,42.14694595336914
309305,MRK,2007-03-23,42.41412353515625
309306,MRK,2007-03-26,42.0515251159668
309307,MRK,2007-03-27,41.65076446533203
309308,MRK,2007-03-28,41.25
309309,MRK,2007-03-29,41.9370231628418
309310,MRK,2007-03-30,42.14694595336914
309311,MRK,2007-04-02,42.9484748840332
309312,MRK,2007-04-03,43.3015251159668
309313,MRK,2007-04-04,43.29198455810547
309314,MRK,2007-04-05,43.45419692993164
309315,MRK,2007-04-09,43.55915832519531
309316,MRK,2007-04-10,43.75954055786133
309317,MRK,2007-04-11,43.55915832519531
309318,MRK,2007-04-12,44.23664093017578
309319,MRK,2007-04-13,47.91030502319336
309320,MRK,2007-04-16,48.01526641845703
309321,MRK,2007-04-17,47.71946716308594
309322,MRK,2007-04-18,47.41412353515625
309323,MRK,2007-04-19,47.85305404663086
309324,MRK,2007-04-20,49.13167953491211
309325,MRK,2007-04-23,49.30343627929688
309326,MRK,2007-04-24,49.23664093017578
309327,MRK,2007-04-25,49.99045944213867
309328,MRK,2007-04-26,50.02862548828125
309329,MRK,2007-04-27,49.48473358154297
309330,MRK,2007-04-30,49.08396911621094
309331,MRK,2007-05-01,48.64503860473633
309332,MRK,2007-05-02,48.88358688354492
309333,MRK,2007-05-03,49.18893051147461
309334,MRK,2007-05-04,49.54198455810547
309335,MRK,2007-05-07,49.64694595336914
309336,MRK,2007-05-08,49.84732818603516
309337,MRK,2007-05-09,49.66603088378906
309338,MRK,2007-05-10,48.74045944213867
309339,MRK,2007-05-11,49.61832046508789
309340,MRK,2007-05-14,49.69465637207031
309341,MRK,2007-05-15,50.209922790527344
309342,MRK,2007-05-16,50.27671813964844
309343,MRK,2007-05-17,50.0572509765625
309344,MRK,2007-05-18,50.81106948852539
309345,MRK,2007-05-21,51.32633590698242
309346,MRK,2007-05-22,51.66984558105469
309347,MRK,2007-05-23,51.860687255859375
309348,MRK,2007-05-24,51.28816986083984
309349,MRK,2007-05-25,51.24045944213867
309350,MRK,2007-05-29,50.95419692993164
309351,MRK,2007-05-30,50.29580307006836
309352,MRK,2007-05-31,50.04771041870117
309353,MRK,2007-06-01,49.75190734863281
309354,MRK,2007-06-04,49.3797721862793
309355,MRK,2007-06-05,49.08396911621094
309356,MRK,2007-06-06,48.43511581420898
309357,MRK,2007-06-07,48.03435134887695
309358,MRK,2007-06-08,47.843509674072266
309359,MRK,2007-06-11,48.71183013916016
309360,MRK,2007-06-12,47.91984558105469
309361,MRK,2007-06-13,48.34923553466797
309362,MRK,2007-06-14,47.92938995361328
309363,MRK,2007-06-15,48.40649032592773
309364,MRK,2007-06-18,48.31106948852539
309365,MRK,2007-06-19,48.01526641845703
309366,MRK,2007-06-20,47.00381851196289
309367,MRK,2007-06-21,47.04198455810547
309368,MRK,2007-06-22,46.32633590698242
309369,MRK,2007-06-25,46.125953674316406
309370,MRK,2007-06-26,46.8702278137207
309371,MRK,2007-06-27,48.024810791015625
309372,MRK,2007-06-28,48.16793823242188
309373,MRK,2007-06-29,47.51908493041992
309374,MRK,2007-07-02,47.299617767333984
309375,MRK,2007-07-03,47.54771041870117
309376,MRK,2007-07-05,47.53816986083984
309377,MRK,2007-07-06,47.19465637207031
309378,MRK,2007-07-09,47.15649032592773
309379,MRK,2007-07-10,46.431297302246094
309380,MRK,2007-07-11,46.66030502319336
309381,MRK,2007-07-12,48.44465637207031
309382,MRK,2007-07-13,48.520992279052734
309383,MRK,2007-07-16,48.50190734863281
309384,MRK,2007-07-17,47.96755599975586
309385,MRK,2007-07-18,47.65267181396485
309386,MRK,2007-07-19,47.08015441894531
309387,MRK,2007-07-20,46.774810791015625
309388,MRK,2007-07-23,49.933204650878906
309389,MRK,2007-07-24,49.35114669799805
309390,MRK,2007-07-25,50.93511581420898
309391,MRK,2007-07-26,49.58969497680664
309392,MRK,2007-07-27,47.82442855834961
309393,MRK,2007-07-30,47.82442855834961
309394,MRK,2007-07-31,47.375953674316406
309395,MRK,2007-08-01,48.683204650878906
309396,MRK,2007-08-02,49.274810791015625
309397,MRK,2007-08-03,47.98664093017578
309398,MRK,2007-08-06,48.99809265136719
309399,MRK,2007-08-07,49.26526641845703
309400,MRK,2007-08-08,49.96183013916016
309401,MRK,2007-08-09,49.08396911621094
309402,MRK,2007-08-10,48.549617767333984
309403,MRK,2007-08-13,48.2442741394043
309404,MRK,2007-08-14,47.64313125610352
309405,MRK,2007-08-15,47.5
309406,MRK,2007-08-16,47.19465637207031
309407,MRK,2007-08-17,47.34732818603516
309408,MRK,2007-08-20,47.69084167480469
309409,MRK,2007-08-21,47.49045944213867
309410,MRK,2007-08-22,48.05343627929688
309411,MRK,2007-08-23,48.1870231628418
309412,MRK,2007-08-24,48.49236679077149
309413,MRK,2007-08-27,47.82442855834961
309414,MRK,2007-08-28,46.95610809326172
309415,MRK,2007-08-29,47.63358688354492
309416,MRK,2007-08-30,47.38549423217773
309417,MRK,2007-08-31,47.87213516235352
309418,MRK,2007-09-04,47.74809265136719
309419,MRK,2007-09-05,47.13740539550781
309420,MRK,2007-09-06,48.15839767456055
309421,MRK,2007-09-07,47.299617767333984
309422,MRK,2007-09-10,47.52862548828125
309423,MRK,2007-09-11,47.66221237182617
309424,MRK,2007-09-12,47.39503860473633
309425,MRK,2007-09-13,47.57633590698242
309426,MRK,2007-09-14,47.270992279052734
309427,MRK,2007-09-17,47.14694595336914
309428,MRK,2007-09-18,48.25381851196289
309429,MRK,2007-09-19,49.1984748840332
309430,MRK,2007-09-20,49.02671813964844
309431,MRK,2007-09-21,49.446563720703125
309432,MRK,2007-09-24,49.3129768371582
309433,MRK,2007-09-25,49.88549423217773
309434,MRK,2007-09-26,50.19084167480469
309435,MRK,2007-09-27,49.904579162597656
309436,MRK,2007-09-28,49.32251739501953
309437,MRK,2007-10-01,50.02862548828125
309438,MRK,2007-10-02,49.2557258605957
309439,MRK,2007-10-03,49.761451721191406
309440,MRK,2007-10-04,50.43893051147461
309441,MRK,2007-10-05,51.05915832519531
309442,MRK,2007-10-08,50.71564865112305
309443,MRK,2007-10-09,51.17366409301758
309444,MRK,2007-10-10,50.79198455810547
309445,MRK,2007-10-11,50.610687255859375
309446,MRK,2007-10-12,51.05915832519531
309447,MRK,2007-10-15,50.84923553466797
309448,MRK,2007-10-16,50.60114669799805
309449,MRK,2007-10-17,50.97328186035156
309450,MRK,2007-10-18,50.94465637207031
309451,MRK,2007-10-19,50.67748260498047
309452,MRK,2007-10-22,52.13740539550781
309453,MRK,2007-10-23,53.77862548828125
309454,MRK,2007-10-24,53.625953674316406
309455,MRK,2007-10-25,54.446563720703125
309456,MRK,2007-10-26,54.9427490234375
309457,MRK,2007-10-29,55.1240463256836
309458,MRK,2007-10-30,55.209922790527344
309459,MRK,2007-10-31,55.59160232543945
309460,MRK,2007-11-01,54.73282241821289
309461,MRK,2007-11-02,53.47328186035156
309462,MRK,2007-11-05,53.36832046508789
309463,MRK,2007-11-06,53.42557144165039
309464,MRK,2007-11-07,51.71755599975586
309465,MRK,2007-11-08,52.261451721191406
309466,MRK,2007-11-09,53.33969497680664
309467,MRK,2007-11-12,53.42557144165039
309468,MRK,2007-11-13,54.85686874389648
309469,MRK,2007-11-14,54.67557144165039
309470,MRK,2007-11-15,55.26717758178711
309471,MRK,2007-11-16,55.70610809326172
309472,MRK,2007-11-19,55.582061767578125
309473,MRK,2007-11-20,55.26717758178711
309474,MRK,2007-11-21,53.931297302246094
309475,MRK,2007-11-23,55.01908493041992
309476,MRK,2007-11-26,54.95228958129883
309477,MRK,2007-11-27,56.24045944213867
309478,MRK,2007-11-28,57.21374130249024
309479,MRK,2007-11-29,57.17557144165039
309480,MRK,2007-11-30,56.64122009277344
309481,MRK,2007-12-03,56.078243255615234
309482,MRK,2007-12-04,55.71564865112305
309483,MRK,2007-12-05,56.67938995361328
309484,MRK,2007-12-06,56.774810791015625
309485,MRK,2007-12-07,57.89122009277344
309486,MRK,2007-12-10,57.98664093017578
309487,MRK,2007-12-11,57.63358688354492
309488,MRK,2007-12-12,56.98473358154297
309489,MRK,2007-12-13,57.0515251159668
309490,MRK,2007-12-14,56.84160232543945
309491,MRK,2007-12-17,56.76526641845703
309492,MRK,2007-12-18,57.00381851196289
309493,MRK,2007-12-19,56.62213516235352
309494,MRK,2007-12-20,55.85877990722656
309495,MRK,2007-12-21,56.44084167480469
309496,MRK,2007-12-24,57.00381851196289
309497,MRK,2007-12-26,56.6984748840332
309498,MRK,2007-12-27,55.88740539550781
309499,MRK,2007-12-28,56.020992279052734
309500,MRK,2007-12-31,55.4484748840332
309501,MRK,2008-01-02,54.74236679077149
309502,MRK,2008-01-03,54.69465637207031
309503,MRK,2008-01-04,54.24618148803711
309504,MRK,2008-01-07,55.26717758178711
309505,MRK,2008-01-08,56.92748260498047
309506,MRK,2008-01-09,57.72900772094727
309507,MRK,2008-01-10,57.700382232666016
309508,MRK,2008-01-11,57.77671813964844
309509,MRK,2008-01-14,57.04198455810547
309510,MRK,2008-01-15,55.51526641845703
309511,MRK,2008-01-16,55.67748260498047
309512,MRK,2008-01-17,52.35686874389648
309513,MRK,2008-01-18,50.87786483764648
309514,MRK,2008-01-22,48.99809265136719
309515,MRK,2008-01-23,48.0057258605957
309516,MRK,2008-01-24,47.290077209472656
309517,MRK,2008-01-25,45.60114669799805
309518,MRK,2008-01-28,46.9942741394043
309519,MRK,2008-01-29,45.81106948852539
309520,MRK,2008-01-30,44.036258697509766
309521,MRK,2008-01-31,43.988548278808594
309522,MRK,2008-02-01,43.8740463256836
309523,MRK,2008-02-04,45.29580307006836
309524,MRK,2008-02-05,43.84542083740234
309525,MRK,2008-02-06,43.61641311645508
309526,MRK,2008-02-07,43.60686874389648
309527,MRK,2008-02-08,42.49045944213867
309528,MRK,2008-02-11,43.23473358154297
309529,MRK,2008-02-12,44.39885330200195
309530,MRK,2008-02-13,45.39122009277344
309531,MRK,2008-02-14,44.75190734863281
309532,MRK,2008-02-15,45.35305404663086
309533,MRK,2008-02-19,44.91412353515625
309534,MRK,2008-02-20,44.86641311645508
309535,MRK,2008-02-21,44.01717758178711
309536,MRK,2008-02-22,43.959922790527344
309537,MRK,2008-02-25,44.64694595336914
309538,MRK,2008-02-26,44.26526641845703
309539,MRK,2008-02-27,43.35877990722656
309540,MRK,2008-02-28,43.1297721862793
309541,MRK,2008-02-29,42.270992279052734
309542,MRK,2008-03-03,42.04198455810547
309543,MRK,2008-03-04,41.7557258605957
309544,MRK,2008-03-05,41.26908493041992
309545,MRK,2008-03-06,40.4484748840332
309546,MRK,2008-03-07,39.83778762817383
309547,MRK,2008-03-10,39.3702278137207
309548,MRK,2008-03-11,40.38167953491211
309549,MRK,2008-03-12,40.5057258605957
309550,MRK,2008-03-13,40.00954055786133
309551,MRK,2008-03-14,39.093509674072266
309552,MRK,2008-03-17,39.933204650878906
309553,MRK,2008-03-18,41.21183013916016
309554,MRK,2008-03-19,41.020992279052734
309555,MRK,2008-03-20,41.3740463256836
309556,MRK,2008-03-24,42.22328186035156
309557,MRK,2008-03-25,42.6240463256836
309558,MRK,2008-03-26,42.65267181396485
309559,MRK,2008-03-27,42.72900772094727
309560,MRK,2008-03-28,42.47137451171875
309561,MRK,2008-03-31,36.21183013916016
309562,MRK,2008-04-01,36.564884185791016
309563,MRK,2008-04-02,35.40076446533203
309564,MRK,2008-04-03,36.60305404663086
309565,MRK,2008-04-04,38.16793823242188
309566,MRK,2008-04-07,38.91221237182617
309567,MRK,2008-04-08,39.02671813964844
309568,MRK,2008-04-09,39.064884185791016
309569,MRK,2008-04-10,39.799617767333984
309570,MRK,2008-04-11,39.2557258605957
309571,MRK,2008-04-14,39.50381851196289
309572,MRK,2008-04-15,39.332061767578125
309573,MRK,2008-04-16,38.46374130249024
309574,MRK,2008-04-17,37.42366409301758
309575,MRK,2008-04-18,37.93893051147461
309576,MRK,2008-04-21,37.814884185791016
309577,MRK,2008-04-22,36.74618148803711
309578,MRK,2008-04-23,36.85114669799805
309579,MRK,2008-04-24,38.13931274414063
309580,MRK,2008-04-25,38.85496139526367
309581,MRK,2008-04-28,39.54198455810547
309582,MRK,2008-04-29,35.43893051147461
309583,MRK,2008-04-30,36.29771041870117
309584,MRK,2008-05-01,37.16603088378906
309585,MRK,2008-05-02,37.56679534912109
309586,MRK,2008-05-05,37.19465637207031
309587,MRK,2008-05-06,37.06106948852539
309588,MRK,2008-05-07,37.22328186035156
309589,MRK,2008-05-08,37.299617767333984
309590,MRK,2008-05-09,37.20419692993164
309591,MRK,2008-05-12,37.80534362792969
309592,MRK,2008-05-13,37.375953674316406
309593,MRK,2008-05-14,38.0057258605957
309594,MRK,2008-05-15,38.16793823242188
309595,MRK,2008-05-16,38.16793823242188
309596,MRK,2008-05-19,38.1870231628418
309597,MRK,2008-05-20,37.91984558105469
309598,MRK,2008-05-21,37.33778762817383
309599,MRK,2008-05-22,37.24236679077149
309600,MRK,2008-05-23,36.96564865112305
309601,MRK,2008-05-27,36.85114669799805
309602,MRK,2008-05-28,36.88931274414063
309603,MRK,2008-05-29,37.13740539550781
309604,MRK,2008-05-30,37.17557144165039
309605,MRK,2008-06-02,36.421756744384766
309606,MRK,2008-06-03,36.593509674072266
309607,MRK,2008-06-04,36.421756744384766
309608,MRK,2008-06-05,37.10877990722656
309609,MRK,2008-06-06,35.77289962768555
309610,MRK,2008-06-09,35.29580307006836
309611,MRK,2008-06-10,34.72328186035156
309612,MRK,2008-06-11,34.093509674072266
309613,MRK,2008-06-12,33.77862548828125
309614,MRK,2008-06-13,33.902671813964844
309615,MRK,2008-06-16,33.406490325927734
309616,MRK,2008-06-17,33.09160232543945
309617,MRK,2008-06-18,33.26335906982422
309618,MRK,2008-06-19,33.96946716308594
309619,MRK,2008-06-20,33.520992279052734
309620,MRK,2008-06-23,34.18893051147461
309621,MRK,2008-06-24,35.33396911621094
309622,MRK,2008-06-25,35.286258697509766
309623,MRK,2008-06-26,34.54198455810547
309624,MRK,2008-06-27,35.286258697509766
309625,MRK,2008-06-30,35.963741302490234
309626,MRK,2008-07-01,36.60305404663086
309627,MRK,2008-07-02,36.29771041870117
309628,MRK,2008-07-03,36.68893051147461
309629,MRK,2008-07-07,34.92366409301758
309630,MRK,2008-07-08,35.27671813964844
309631,MRK,2008-07-09,35.36259460449219
309632,MRK,2008-07-10,35.30534362792969
309633,MRK,2008-07-11,35.066795349121094
309634,MRK,2008-07-14,35.181297302246094
309635,MRK,2008-07-15,34.904579162597656
309636,MRK,2008-07-16,34.95228958129883
309637,MRK,2008-07-17,35.26717758178711
309638,MRK,2008-07-18,35.95419692993164
309639,MRK,2008-07-21,33.71183013916016
309640,MRK,2008-07-22,29.895038604736328
309641,MRK,2008-07-23,30.314884185791016
309642,MRK,2008-07-24,30.744274139404297
309643,MRK,2008-07-25,31.18320655822754
309644,MRK,2008-07-28,30.591602325439453
309645,MRK,2008-07-29,30.925573348999023
309646,MRK,2008-07-30,31.459924697875977
309647,MRK,2008-07-31,31.393129348754883
309648,MRK,2008-08-01,31.73664093017578
309649,MRK,2008-08-04,31.870229721069336
309650,MRK,2008-08-05,33.110687255859375
309651,MRK,2008-08-06,33.683204650878906
309652,MRK,2008-08-07,33.28244400024414
309653,MRK,2008-08-08,34.303436279296875
309654,MRK,2008-08-11,34.26526641845703
309655,MRK,2008-08-12,34.51335906982422
309656,MRK,2008-08-13,34.10305404663086
309657,MRK,2008-08-14,34.29389190673828
309658,MRK,2008-08-15,34.50381851196289
309659,MRK,2008-08-18,34.07442855834961
309660,MRK,2008-08-19,33.635494232177734
309661,MRK,2008-08-20,33.33969497680664
309662,MRK,2008-08-21,33.225189208984375
309663,MRK,2008-08-22,33.654579162597656
309664,MRK,2008-08-25,33.39694595336914
309665,MRK,2008-08-26,33.79771041870117
309666,MRK,2008-08-27,34.093509674072266
309667,MRK,2008-08-28,34.73282241821289
309668,MRK,2008-08-29,34.036258697509766
309669,MRK,2008-09-02,33.23473358154297
309670,MRK,2008-09-03,33.082061767578125
309671,MRK,2008-09-04,32.60496139526367
309672,MRK,2008-09-05,32.729007720947266
309673,MRK,2008-09-08,33.85496139526367
309674,MRK,2008-09-09,32.76717758178711
309675,MRK,2008-09-10,31.98473358154297
309676,MRK,2008-09-11,32.433204650878906
309677,MRK,2008-09-12,32.270992279052734
309678,MRK,2008-09-15,31.22137451171875
309679,MRK,2008-09-16,30.80152702331543
309680,MRK,2008-09-17,29.704198837280277
309681,MRK,2008-09-18,30.46755790710449
309682,MRK,2008-09-19,30.38167953491211
309683,MRK,2008-09-22,30.00954246520996
309684,MRK,2008-09-23,29.341602325439453
309685,MRK,2008-09-24,30.02862548828125
309686,MRK,2008-09-25,30.88740539550781
309687,MRK,2008-09-26,30.648855209350582
309688,MRK,2008-09-29,28.950382232666016
309689,MRK,2008-09-30,30.114503860473636
309690,MRK,2008-10-01,30.620229721069336
309691,MRK,2008-10-02,29.675573348999023
309692,MRK,2008-10-03,30.324426651000977
309693,MRK,2008-10-06,28.664121627807617
309694,MRK,2008-10-07,27.595420837402344
309695,MRK,2008-10-08,27.2137393951416
309696,MRK,2008-10-09,25.00954246520996
309697,MRK,2008-10-10,25.02862548828125
309698,MRK,2008-10-13,28.072519302368164
309699,MRK,2008-10-14,27.795801162719727
309700,MRK,2008-10-15,25.3435115814209
309701,MRK,2008-10-16,26.898855209350582
309702,MRK,2008-10-17,27.194656372070312
309703,MRK,2008-10-20,29.58015251159668
309704,MRK,2008-10-21,28.59732818603516
309705,MRK,2008-10-22,26.72709846496582
309706,MRK,2008-10-23,27.52862548828125
309707,MRK,2008-10-24,26.09732818603516
309708,MRK,2008-10-27,25.591602325439453
309709,MRK,2008-10-28,28.33015251159668
309710,MRK,2008-10-29,27.366411209106445
309711,MRK,2008-10-30,28.807252883911133
309712,MRK,2008-10-31,29.532442092895508
309713,MRK,2008-11-03,28.59732818603516
309714,MRK,2008-11-04,29.704198837280277
309715,MRK,2008-11-05,27.404579162597656
309716,MRK,2008-11-06,26.583969116210938
309717,MRK,2008-11-07,27.595420837402344
309718,MRK,2008-11-10,26.63167953491211
309719,MRK,2008-11-11,26.28816795349121
309720,MRK,2008-11-12,25.496183395385746
309721,MRK,2008-11-13,27.22328186035156
309722,MRK,2008-11-14,26.078243255615234
309723,MRK,2008-11-17,24.799617767333984
309724,MRK,2008-11-18,24.93320655822754
309725,MRK,2008-11-19,24.1507625579834
309726,MRK,2008-11-20,22.48091506958008
309727,MRK,2008-11-21,23.282442092895508
309728,MRK,2008-11-24,24.274808883666992
309729,MRK,2008-11-25,24.62786293029785
309730,MRK,2008-11-26,25.104961395263672
309731,MRK,2008-11-28,25.496183395385746
309732,MRK,2008-12-01,23.71183204650879
309733,MRK,2008-12-02,25.45801544189453
309734,MRK,2008-12-03,25.248092651367188
309735,MRK,2008-12-04,23.854961395263672
309736,MRK,2008-12-05,25.27671813964844
309737,MRK,2008-12-08,25.76335906982422
309738,MRK,2008-12-09,25.104961395263672
309739,MRK,2008-12-10,25.744274139404297
309740,MRK,2008-12-11,25.229007720947266
309741,MRK,2008-12-12,25.80152702331543
309742,MRK,2008-12-15,25.38167953491211
309743,MRK,2008-12-16,26.63167953491211
309744,MRK,2008-12-17,25.87786293029785
309745,MRK,2008-12-18,26.469465255737305
309746,MRK,2008-12-19,27.25190734863281
309747,MRK,2008-12-22,27.75763320922852
309748,MRK,2008-12-23,28.062976837158203
309749,MRK,2008-12-24,27.92938995361328
309750,MRK,2008-12-26,27.67175674438477
309751,MRK,2008-12-29,27.003816604614254
309752,MRK,2008-12-30,28.244274139404297
309753,MRK,2008-12-31,29.00763320922852
309754,MRK,2009-01-02,29.58015251159668
309755,MRK,2009-01-05,29.13167953491211
309756,MRK,2009-01-06,28.59732818603516
309757,MRK,2009-01-07,28.139312744140625
309758,MRK,2009-01-08,28.01526641845703
309759,MRK,2009-01-09,27.414121627807617
309760,MRK,2009-01-12,27.194656372070312
309761,MRK,2009-01-13,27.13740539550781
309762,MRK,2009-01-14,26.545801162719727
309763,MRK,2009-01-15,26.832061767578125
309764,MRK,2009-01-16,26.898855209350582
309765,MRK,2009-01-20,26.612594604492188
309766,MRK,2009-01-21,26.307252883911133
309767,MRK,2009-01-22,26.192747116088867
309768,MRK,2009-01-23,26.908397674560547
309769,MRK,2009-01-26,26.51717567443848
309770,MRK,2009-01-27,27.07061004638672
309771,MRK,2009-01-28,27.46183204650879
309772,MRK,2009-01-29,27.614503860473636
309773,MRK,2009-01-30,27.242366790771484
309774,MRK,2009-02-02,27.12786293029785
309775,MRK,2009-02-03,28.854961395263672
309776,MRK,2009-02-04,28.53053474426269
309777,MRK,2009-02-05,28.72137451171875
309778,MRK,2009-02-06,29.36068725585937
309779,MRK,2009-02-09,29.246183395385746
309780,MRK,2009-02-10,27.681297302246094
309781,MRK,2009-02-11,28.35877990722656
309782,MRK,2009-02-12,27.996183395385746
309783,MRK,2009-02-13,27.43320655822754
309784,MRK,2009-02-17,27.299617767333984
309785,MRK,2009-02-18,27.328243255615234
309786,MRK,2009-02-19,27.22328186035156
309787,MRK,2009-02-20,26.812976837158203
309788,MRK,2009-02-23,26.603052139282227
309789,MRK,2009-02-24,27.22328186035156
309790,MRK,2009-02-25,26.63167953491211
309791,MRK,2009-02-26,24.84732818603516
309792,MRK,2009-02-27,23.091602325439453
309793,MRK,2009-03-02,22.366411209106445
309794,MRK,2009-03-03,21.994274139404297
309795,MRK,2009-03-04,22.10877990722656
309796,MRK,2009-03-05,21.125953674316406
309797,MRK,2009-03-06,21.69847297668457
309798,MRK,2009-03-09,20.02862548828125
309799,MRK,2009-03-10,21.18320655822754
309800,MRK,2009-03-11,20.935115814208984
309801,MRK,2009-03-12,22.92938995361328
309802,MRK,2009-03-13,25.83015251159668
309803,MRK,2009-03-16,25.00954246520996
309804,MRK,2009-03-17,25.39122009277344
309805,MRK,2009-03-18,25.725191116333008
309806,MRK,2009-03-19,24.84732818603516
309807,MRK,2009-03-20,25.496183395385746
309808,MRK,2009-03-23,26.69847297668457
309809,MRK,2009-03-24,26.479007720947266
309810,MRK,2009-03-25,26.24045753479004
309811,MRK,2009-03-26,26.31679344177246
309812,MRK,2009-03-27,25.916030883789062
309813,MRK,2009-03-30,25.333969116210938
309814,MRK,2009-03-31,25.524808883666992
309815,MRK,2009-04-01,25.753816604614254
309816,MRK,2009-04-02,25.76335906982422
309817,MRK,2009-04-03,25.248092651367188
309818,MRK,2009-04-06,25.44847297668457
309819,MRK,2009-04-07,25.06679344177246
309820,MRK,2009-04-08,25.534351348876957
309821,MRK,2009-04-09,25.095420837402344
309822,MRK,2009-04-13,24.85687065124512
309823,MRK,2009-04-14,24.503816604614254
309824,MRK,2009-04-15,25.04771041870117
309825,MRK,2009-04-16,24.666030883789062
309826,MRK,2009-04-17,24.55152702331543
309827,MRK,2009-04-20,24.064884185791016
309828,MRK,2009-04-21,22.46183204650879
309829,MRK,2009-04-22,21.917938232421875
309830,MRK,2009-04-23,22.166030883789062
309831,MRK,2009-04-24,22.375953674316406
309832,MRK,2009-04-27,22.366411209106445
309833,MRK,2009-04-28,22.10877990722656
309834,MRK,2009-04-29,22.805343627929688
309835,MRK,2009-04-30,23.129770278930664
309836,MRK,2009-05-01,23.1870231628418
309837,MRK,2009-05-04,23.492366790771484
309838,MRK,2009-05-05,23.4637393951416
309839,MRK,2009-05-06,23.482824325561523
309840,MRK,2009-05-07,24.055343627929688
309841,MRK,2009-05-08,23.68320655822754
309842,MRK,2009-05-11,23.282442092895508
309843,MRK,2009-05-12,23.835878372192383
309844,MRK,2009-05-13,24.494274139404297
309845,MRK,2009-05-14,24.85687065124512
309846,MRK,2009-05-15,24.30343437194824
309847,MRK,2009-05-18,24.56106948852539
309848,MRK,2009-05-19,24.58969497680664
309849,MRK,2009-05-20,24.895038604736328
309850,MRK,2009-05-21,24.923664093017575
309851,MRK,2009-05-22,24.97137451171875
309852,MRK,2009-05-26,25.3435115814209
309853,MRK,2009-05-27,25.41030502319336
309854,MRK,2009-05-28,25.543893814086918
309855,MRK,2009-05-29,26.31679344177246
309856,MRK,2009-06-01,26.26908493041992
309857,MRK,2009-06-02,26.431297302246094
309858,MRK,2009-06-03,26.326335906982425
309859,MRK,2009-06-04,25.362594604492188
309860,MRK,2009-06-05,24.875953674316406
309861,MRK,2009-06-08,24.742366790771484
309862,MRK,2009-06-09,24.54198455810547
309863,MRK,2009-06-10,24.417938232421875
309864,MRK,2009-06-11,24.99045753479004
309865,MRK,2009-06-12,24.885496139526367
309866,MRK,2009-06-15,23.81679344177246
309867,MRK,2009-06-16,23.31106948852539
309868,MRK,2009-06-17,23.635496139526367
309869,MRK,2009-06-18,24.475191116333008
309870,MRK,2009-06-19,24.72328186035156
309871,MRK,2009-06-22,24.02671813964844
309872,MRK,2009-06-23,23.959924697875977
309873,MRK,2009-06-24,24.284351348876957
309874,MRK,2009-06-25,25.353052139282227
309875,MRK,2009-06-26,25.76335906982422
309876,MRK,2009-06-29,26.574426651000977
309877,MRK,2009-06-30,26.67938995361328
309878,MRK,2009-07-01,26.76526641845703
309879,MRK,2009-07-02,25.77290153503418
309880,MRK,2009-07-06,26.612594604492188
309881,MRK,2009-07-07,26.354961395263672
309882,MRK,2009-07-08,26.755725860595703
309883,MRK,2009-07-09,25.77290153503418
309884,MRK,2009-07-10,25.238550186157227
309885,MRK,2009-07-13,25.591602325439453
309886,MRK,2009-07-14,25.916030883789062
309887,MRK,2009-07-15,26.44083976745605
309888,MRK,2009-07-16,26.5935115814209
309889,MRK,2009-07-17,26.412214279174805
309890,MRK,2009-07-20,26.66030502319336
309891,MRK,2009-07-21,28.29198455810547
309892,MRK,2009-07-22,28.10114479064941
309893,MRK,2009-07-23,28.864503860473636
309894,MRK,2009-07-24,29.57061004638672
309895,MRK,2009-07-27,29.36068725585937
309896,MRK,2009-07-28,28.645038604736328
309897,MRK,2009-07-29,28.50190734863281
309898,MRK,2009-07-30,28.568702697753903
309899,MRK,2009-07-31,28.635496139526367
309900,MRK,2009-08-03,28.645038604736328
309901,MRK,2009-08-04,28.47328186035156
309902,MRK,2009-08-05,28.253816604614254
309903,MRK,2009-08-06,28.01526641845703
309904,MRK,2009-08-07,28.72137451171875
309905,MRK,2009-08-10,29.19847297668457
309906,MRK,2009-08-11,28.94083976745605
309907,MRK,2009-08-12,29.332061767578125
309908,MRK,2009-08-13,29.56106948852539
309909,MRK,2009-08-14,29.56106948852539
309910,MRK,2009-08-17,29.465648651123047
309911,MRK,2009-08-18,29.30343437194824
309912,MRK,2009-08-19,30.03816795349121
309913,MRK,2009-08-20,29.904579162597656
309914,MRK,2009-08-21,31.068702697753903
309915,MRK,2009-08-24,31.011449813842773
309916,MRK,2009-08-25,31.44083976745605
309917,MRK,2009-08-26,31.18320655822754
309918,MRK,2009-08-27,31.364503860473636
309919,MRK,2009-08-28,30.83969497680664
309920,MRK,2009-08-31,30.944656372070312
309921,MRK,2009-09-01,30.333969116210938
309922,MRK,2009-09-02,29.398855209350582
309923,MRK,2009-09-03,28.854961395263672
309924,MRK,2009-09-04,29.293893814086918
309925,MRK,2009-09-08,29.55152702331543
309926,MRK,2009-09-09,30.104961395263672
309927,MRK,2009-09-10,30.496183395385746
309928,MRK,2009-09-11,31.049617767333984
309929,MRK,2009-09-14,31.383588790893555
309930,MRK,2009-09-15,31.202289581298828
309931,MRK,2009-09-16,30.69656562805176
309932,MRK,2009-09-17,30.543893814086918
309933,MRK,2009-09-18,30.41984748840332
309934,MRK,2009-09-21,30.362594604492188
309935,MRK,2009-09-22,29.895038604736328
309936,MRK,2009-09-23,29.895038604736328
309937,MRK,2009-09-24,29.58969497680664
309938,MRK,2009-09-25,29.818702697753903
309939,MRK,2009-09-28,30.562976837158203
309940,MRK,2009-09-29,30.39122009277344
309941,MRK,2009-09-30,30.181297302246094
309942,MRK,2009-10-01,29.75190734863281
309943,MRK,2009-10-02,30.200382232666016
309944,MRK,2009-10-05,30.314884185791016
309945,MRK,2009-10-06,31.02099227905273
309946,MRK,2009-10-07,30.715648651123047
309947,MRK,2009-10-08,30.944656372070312
309948,MRK,2009-10-09,31.068702697753903
309949,MRK,2009-10-12,31.354961395263672
309950,MRK,2009-10-13,30.935115814208984
309951,MRK,2009-10-14,31.393129348754883
309952,MRK,2009-10-15,31.774808883666992
309953,MRK,2009-10-16,31.68893051147461
309954,MRK,2009-10-19,32.185115814208984
309955,MRK,2009-10-20,32.17557144165039
309956,MRK,2009-10-21,31.18320655822754
309957,MRK,2009-10-22,31.364503860473636
309958,MRK,2009-10-23,30.944656372070312
309959,MRK,2009-10-26,30.55343437194824
309960,MRK,2009-10-27,30.944656372070312
309961,MRK,2009-10-28,30.582061767578125
309962,MRK,2009-10-29,29.875953674316406
309963,MRK,2009-10-30,29.51335906982422
309964,MRK,2009-11-02,29.828243255615234
309965,MRK,2009-11-03,29.26526641845703
309966,MRK,2009-11-04,31.145038604736328
309967,MRK,2009-11-05,31.21183204650879
309968,MRK,2009-11-06,31.09732818603516
309969,MRK,2009-11-09,31.898855209350582
309970,MRK,2009-11-10,32.07061004638672
309971,MRK,2009-11-11,31.69847297668457
309972,MRK,2009-11-12,31.469465255737305
309973,MRK,2009-11-13,31.583969116210938
309974,MRK,2009-11-16,32.261451721191406
309975,MRK,2009-11-17,32.71946716308594
309976,MRK,2009-11-18,33.53053283691406
309977,MRK,2009-11-19,33.71183013916016
309978,MRK,2009-11-20,34.790077209472656
309979,MRK,2009-11-23,34.75190734863281
309980,MRK,2009-11-24,34.56106948852539
309981,MRK,2009-11-25,34.89503860473633
309982,MRK,2009-11-27,34.627864837646484
309983,MRK,2009-11-30,34.5515251159668
309984,MRK,2009-12-01,35.19084167480469
309985,MRK,2009-12-02,35.114505767822266
309986,MRK,2009-12-03,35.08587646484375
309987,MRK,2009-12-04,35.01908493041992
309988,MRK,2009-12-07,35.01908493041992
309989,MRK,2009-12-08,34.685115814208984
309990,MRK,2009-12-09,35.4484748840332
309991,MRK,2009-12-10,35.82061004638672
309992,MRK,2009-12-11,35.37213516235352
309993,MRK,2009-12-14,36.040077209472656
309994,MRK,2009-12-15,36.25954055786133
309995,MRK,2009-12-16,36.020992279052734
309996,MRK,2009-12-17,35.57251739501953
309997,MRK,2009-12-18,35.6870231628418
309998,MRK,2009-12-21,35.963741302490234
309999,MRK,2009-12-22,36.020992279052734
310000,MRK,2009-12-23,35.54389190673828
310001,MRK,2009-12-24,35.29580307006836
310002,MRK,2009-12-28,35.582061767578125
310003,MRK,2009-12-29,35.40076446533203
310004,MRK,2009-12-30,35.36259460449219
310005,MRK,2009-12-31,34.86641311645508
310006,MRK,2010-01-04,35.314884185791016
310007,MRK,2010-01-05,35.45801544189453
310008,MRK,2010-01-06,35.935115814208984
310009,MRK,2010-01-07,35.992366790771484
310010,MRK,2010-01-08,35.97328186035156
310011,MRK,2010-01-11,36.11641311645508
310012,MRK,2010-01-12,35.83015441894531
310013,MRK,2010-01-13,37.14694595336914
310014,MRK,2010-01-14,38.15839767456055
310015,MRK,2010-01-15,37.66221237182617
310016,MRK,2010-01-19,38.75954055786133
310017,MRK,2010-01-20,39.15076446533203
310018,MRK,2010-01-21,38.2442741394043
310019,MRK,2010-01-22,37.08969497680664
310020,MRK,2010-01-25,36.98473358154297
310021,MRK,2010-01-26,36.8129768371582
310022,MRK,2010-01-27,36.8702278137207
310023,MRK,2010-01-28,36.23091506958008
310024,MRK,2010-01-29,36.431297302246094
310025,MRK,2010-02-01,36.54580307006836
310026,MRK,2010-02-02,37.72900772094727
310027,MRK,2010-02-03,36.946563720703125
310028,MRK,2010-02-04,35.40076446533203
310029,MRK,2010-02-05,35.04771041870117
310030,MRK,2010-02-08,34.91412353515625
310031,MRK,2010-02-09,34.799617767333984
310032,MRK,2010-02-10,34.54198455810547
310033,MRK,2010-02-11,35.19084167480469
310034,MRK,2010-02-12,35.229007720947266
310035,MRK,2010-02-16,35.935115814208984
310036,MRK,2010-02-17,35.6297721862793
310037,MRK,2010-02-18,35.582061767578125
310038,MRK,2010-02-19,35.77289962768555
310039,MRK,2010-02-22,35.41984558105469
310040,MRK,2010-02-23,34.83778762817383
310041,MRK,2010-02-24,35.238548278808594
310042,MRK,2010-02-25,34.89503860473633
310043,MRK,2010-02-26,35.19084167480469
310044,MRK,2010-03-01,35.5629768371582
310045,MRK,2010-03-02,35.67748260498047
310046,MRK,2010-03-03,35.5057258605957
310047,MRK,2010-03-04,35.43893051147461
310048,MRK,2010-03-05,35.77289962768555
310049,MRK,2010-03-08,35.639312744140625
310050,MRK,2010-03-09,35.343509674072266
310051,MRK,2010-03-10,34.99045944213867
310052,MRK,2010-03-11,35.19084167480469
310053,MRK,2010-03-12,35.45801544189453
310054,MRK,2010-03-15,36.020992279052734
310055,MRK,2010-03-16,36.20228958129883
310056,MRK,2010-03-17,36.33587646484375
310057,MRK,2010-03-18,36.68893051147461
310058,MRK,2010-03-19,36.31679534912109
310059,MRK,2010-03-22,36.54580307006836
310060,MRK,2010-03-23,36.73664093017578
310061,MRK,2010-03-24,36.26908493041992
310062,MRK,2010-03-25,36.049617767333984
310063,MRK,2010-03-26,35.71564865112305
310064,MRK,2010-03-29,36.154579162597656
310065,MRK,2010-03-30,35.935115814208984
310066,MRK,2010-03-31,35.639312744140625
310067,MRK,2010-04-01,35.98282241821289
310068,MRK,2010-04-05,35.67748260498047
310069,MRK,2010-04-06,35.54389190673828
310070,MRK,2010-04-07,35.10496139526367
310071,MRK,2010-04-08,35.095420837402344
310072,MRK,2010-04-09,35.27671813964844
310073,MRK,2010-04-12,35.16221237182617
310074,MRK,2010-04-13,35.01908493041992
310075,MRK,2010-04-14,34.5515251159668
310076,MRK,2010-04-15,34.389312744140625
310077,MRK,2010-04-16,34.07442855834961
310078,MRK,2010-04-19,34.2557258605957
310079,MRK,2010-04-20,34.40839767456055
310080,MRK,2010-04-21,33.14885330200195
310081,MRK,2010-04-22,32.22328186035156
310082,MRK,2010-04-23,33.83587646484375
310083,MRK,2010-04-26,33.39694595336914
310084,MRK,2010-04-27,32.90076446533203
310085,MRK,2010-04-28,32.97710037231445
310086,MRK,2010-04-29,33.635494232177734
310087,MRK,2010-04-30,33.435115814208984
310088,MRK,2010-05-03,33.654579162597656
310089,MRK,2010-05-04,34.16984558105469
310090,MRK,2010-05-05,33.959922790527344
310091,MRK,2010-05-06,32.700382232666016
310092,MRK,2010-05-07,31.95610618591309
310093,MRK,2010-05-10,32.681297302246094
310094,MRK,2010-05-11,31.975191116333008
310095,MRK,2010-05-12,32.09923553466797
310096,MRK,2010-05-13,31.784351348876957
310097,MRK,2010-05-14,31.374046325683597
310098,MRK,2010-05-17,31.27862548828125
310099,MRK,2010-05-18,30.86832046508789
310100,MRK,2010-05-19,31.125953674316406
310101,MRK,2010-05-20,30.362594604492188
310102,MRK,2010-05-21,30.572519302368164
310103,MRK,2010-05-24,30.4007625579834
310104,MRK,2010-05-25,30.591602325439453
310105,MRK,2010-05-26,30.935115814208984
310106,MRK,2010-05-27,32.08015441894531
310107,MRK,2010-05-28,32.14694595336914
310108,MRK,2010-06-01,31.994274139404297
310109,MRK,2010-06-02,32.786258697509766
310110,MRK,2010-06-03,32.71946716308594
310111,MRK,2010-06-04,31.6507625579834
310112,MRK,2010-06-07,31.784351348876957
310113,MRK,2010-06-08,32.261451721191406
310114,MRK,2010-06-09,32.16603088378906
310115,MRK,2010-06-10,33.0629768371582
310116,MRK,2010-06-11,33.26335906982422
310117,MRK,2010-06-14,33.41603088378906
310118,MRK,2010-06-15,34.3702278137207
310119,MRK,2010-06-16,34.360687255859375
310120,MRK,2010-06-17,34.21755599975586
310121,MRK,2010-06-18,34.036258697509766
310122,MRK,2010-06-21,33.511451721191406
310123,MRK,2010-06-22,33.520992279052734
310124,MRK,2010-06-23,33.79771041870117
310125,MRK,2010-06-24,33.979007720947266
310126,MRK,2010-06-25,34.28435134887695
310127,MRK,2010-06-28,34.29389190673828
310128,MRK,2010-06-29,33.8072509765625
310129,MRK,2010-06-30,33.36832046508789
310130,MRK,2010-07-01,32.86259460449219
310131,MRK,2010-07-02,32.652671813964844
310132,MRK,2010-07-06,33.0629768371582
310133,MRK,2010-07-07,33.8072509765625
310134,MRK,2010-07-08,34.21755599975586
310135,MRK,2010-07-09,34.63740539550781
310136,MRK,2010-07-12,34.4370231628418
310137,MRK,2010-07-13,34.78053283691406
310138,MRK,2010-07-14,34.54198455810547
310139,MRK,2010-07-15,34.818702697753906
310140,MRK,2010-07-16,34.26526641845703
310141,MRK,2010-07-19,34.16030502319336
310142,MRK,2010-07-20,34.02671813964844
310143,MRK,2010-07-21,33.578243255615234
310144,MRK,2010-07-22,33.568702697753906
310145,MRK,2010-07-23,33.27289962768555
310146,MRK,2010-07-26,33.654579162597656
310147,MRK,2010-07-27,33.568702697753906
310148,MRK,2010-07-28,33.14885330200195
310149,MRK,2010-07-29,33.45419692993164
310150,MRK,2010-07-30,32.88167953491211
310151,MRK,2010-08-02,33.463741302490234
310152,MRK,2010-08-03,33.225189208984375
310153,MRK,2010-08-04,33.578243255615234
310154,MRK,2010-08-05,33.463741302490234
310155,MRK,2010-08-06,33.377864837646484
310156,MRK,2010-08-09,33.74045944213867
310157,MRK,2010-08-10,34.13167953491211
310158,MRK,2010-08-11,33.29198455810547
310159,MRK,2010-08-12,33.435115814208984
310160,MRK,2010-08-13,33.39694595336914
310161,MRK,2010-08-16,33.36832046508789
310162,MRK,2010-08-17,33.91221237182617
310163,MRK,2010-08-18,33.75
310164,MRK,2010-08-19,33.1202278137207
310165,MRK,2010-08-20,32.86259460449219
310166,MRK,2010-08-23,33.36832046508789
310167,MRK,2010-08-24,32.86259460449219
310168,MRK,2010-08-25,32.95801544189453
310169,MRK,2010-08-26,32.90076446533203
310170,MRK,2010-08-27,33.39694595336914
310171,MRK,2010-08-30,33.139312744140625
310172,MRK,2010-08-31,33.549617767333984
310173,MRK,2010-09-01,33.988548278808594
310174,MRK,2010-09-02,33.73091506958008
310175,MRK,2010-09-03,33.959922790527344
310176,MRK,2010-09-07,33.83587646484375
310177,MRK,2010-09-08,34.16984558105469
310178,MRK,2010-09-09,34.42748260498047
310179,MRK,2010-09-10,34.97137451171875
310180,MRK,2010-09-13,34.56106948852539
310181,MRK,2010-09-14,34.84732818603516
310182,MRK,2010-09-15,34.83778762817383
310183,MRK,2010-09-16,34.761451721191406
310184,MRK,2010-09-17,34.66603088378906
310185,MRK,2010-09-20,34.86641311645508
310186,MRK,2010-09-21,35.038169860839844
310187,MRK,2010-09-22,35.26717758178711
310188,MRK,2010-09-23,34.98091506958008
310189,MRK,2010-09-24,35.6297721862793
310190,MRK,2010-09-27,35.42938995361328
310191,MRK,2010-09-28,35.54389190673828
310192,MRK,2010-09-29,35.41984558105469
310193,MRK,2010-09-30,35.124046325683594
310194,MRK,2010-10-01,34.92366409301758
310195,MRK,2010-10-04,34.84732818603516
310196,MRK,2010-10-05,35.32442855834961
310197,MRK,2010-10-06,35.314884185791016
310198,MRK,2010-10-07,35.02862548828125
310199,MRK,2010-10-08,35.21946716308594
310200,MRK,2010-10-11,35.171756744384766
310201,MRK,2010-10-12,34.96183013916016
310202,MRK,2010-10-13,35.45801544189453
310203,MRK,2010-10-14,35.4484748840332
310204,MRK,2010-10-15,35.25763320922852
310205,MRK,2010-10-18,35.524810791015625
310206,MRK,2010-10-19,34.84732818603516
310207,MRK,2010-10-20,35.29580307006836
310208,MRK,2010-10-21,35.40076446533203
310209,MRK,2010-10-22,35.40076446533203
310210,MRK,2010-10-25,35.70610809326172
310211,MRK,2010-10-26,35.37213516235352
310212,MRK,2010-10-27,34.790077209472656
310213,MRK,2010-10-28,35.24809265136719
310214,MRK,2010-10-29,34.64694595336914
310215,MRK,2010-11-01,34.58969497680664
310216,MRK,2010-11-02,34.933204650878906
310217,MRK,2010-11-03,34.83778762817383
310218,MRK,2010-11-04,34.97137451171875
310219,MRK,2010-11-05,34.064884185791016
310220,MRK,2010-11-08,33.988548278808594
310221,MRK,2010-11-09,33.44465637207031
310222,MRK,2010-11-10,33.35877990722656
310223,MRK,2010-11-11,33.59732818603516
310224,MRK,2010-11-12,33.1202278137207
310225,MRK,2010-11-15,32.95801544189453
310226,MRK,2010-11-16,32.538169860839844
310227,MRK,2010-11-17,32.89122009277344
310228,MRK,2010-11-18,33.67366409301758
310229,MRK,2010-11-19,33.71183013916016
310230,MRK,2010-11-22,33.959922790527344
310231,MRK,2010-11-23,33.21564865112305
310232,MRK,2010-11-24,33.540077209472656
310233,MRK,2010-11-26,33.196563720703125
310234,MRK,2010-11-29,33.10114669799805
310235,MRK,2010-11-30,32.89122009277344
310236,MRK,2010-12-01,33.45419692993164
310237,MRK,2010-12-02,33.606868743896484
310238,MRK,2010-12-03,33.683204650878906
310239,MRK,2010-12-06,33.635494232177734
310240,MRK,2010-12-07,33.75
310241,MRK,2010-12-08,33.77862548828125
310242,MRK,2010-12-09,34.036258697509766
310243,MRK,2010-12-10,34.34160232543945
310244,MRK,2010-12-13,34.446563720703125
310245,MRK,2010-12-14,34.875953674316406
310246,MRK,2010-12-15,34.98091506958008
310247,MRK,2010-12-16,35.152671813964844
310248,MRK,2010-12-17,34.80915832519531
310249,MRK,2010-12-20,34.828243255615234
310250,MRK,2010-12-21,34.52289962768555
310251,MRK,2010-12-22,34.56106948852539
310252,MRK,2010-12-23,34.627864837646484
310253,MRK,2010-12-27,34.57061004638672
310254,MRK,2010-12-28,34.54198455810547
310255,MRK,2010-12-29,34.5515251159668
310256,MRK,2010-12-30,34.360687255859375
310257,MRK,2010-12-31,34.389312744140625
310258,MRK,2011-01-03,34.389312744140625
310259,MRK,2011-01-04,34.685115814208984
310260,MRK,2011-01-05,34.885494232177734
310261,MRK,2011-01-06,35.36259460449219
310262,MRK,2011-01-07,35.639312744140625
310263,MRK,2011-01-10,35.49618148803711
310264,MRK,2011-01-11,35.25763320922852
310265,MRK,2011-01-12,35.4484748840332
310266,MRK,2011-01-13,33.10114669799805
310267,MRK,2011-01-14,32.66221237182617
310268,MRK,2011-01-18,32.318702697753906
310269,MRK,2011-01-19,32.356868743896484
310270,MRK,2011-01-20,32.49045944213867
310271,MRK,2011-01-21,32.34732818603516
310272,MRK,2011-01-24,32.25190734863281
310273,MRK,2011-01-25,31.832061767578125
310274,MRK,2011-01-26,31.67938995361328
310275,MRK,2011-01-27,31.72709846496582
310276,MRK,2011-01-28,31.555343627929688
310277,MRK,2011-01-31,31.6507625579834
310278,MRK,2011-02-01,32.4427490234375
310279,MRK,2011-02-02,32.270992279052734
310280,MRK,2011-02-03,31.393129348754883
310281,MRK,2011-02-04,31.383588790893555
310282,MRK,2011-02-07,31.488550186157227
310283,MRK,2011-02-08,31.746183395385746
310284,MRK,2011-02-09,31.574426651000977
310285,MRK,2011-02-10,31.52671813964844
310286,MRK,2011-02-11,31.555343627929688
310287,MRK,2011-02-14,31.31679344177246
310288,MRK,2011-02-15,31.28816795349121
310289,MRK,2011-02-16,31.450382232666016
310290,MRK,2011-02-17,31.583969116210938
310291,MRK,2011-02-18,31.345420837402344
310292,MRK,2011-02-22,30.85877990722656
310293,MRK,2011-02-23,30.620229721069336
310294,MRK,2011-02-24,30.562976837158203
310295,MRK,2011-02-25,30.715648651123047
310296,MRK,2011-02-28,31.078243255615234
310297,MRK,2011-03-01,30.97328186035156
310298,MRK,2011-03-02,31.087785720825195
310299,MRK,2011-03-03,31.583969116210938
310300,MRK,2011-03-04,31.545801162719727
310301,MRK,2011-03-07,31.326335906982425
310302,MRK,2011-03-08,31.469465255737305
310303,MRK,2011-03-09,31.76526641845703
310304,MRK,2011-03-10,31.393129348754883
310305,MRK,2011-03-11,31.23091506958008
310306,MRK,2011-03-14,30.896947860717773
310307,MRK,2011-03-15,30.4007625579834
310308,MRK,2011-03-16,29.6564884185791
310309,MRK,2011-03-17,30.0
310310,MRK,2011-03-18,30.44847297668457
310311,MRK,2011-03-21,30.9064884185791
310312,MRK,2011-03-22,31.040075302124023
310313,MRK,2011-03-23,31.135496139526367
310314,MRK,2011-03-24,31.22137451171875
310315,MRK,2011-03-25,31.078243255615234
310316,MRK,2011-03-28,30.9637393951416
310317,MRK,2011-03-29,31.27862548828125
310318,MRK,2011-03-30,31.774808883666992
310319,MRK,2011-03-31,31.498092651367188
310320,MRK,2011-04-01,31.555343627929688
310321,MRK,2011-04-04,31.746183395385746
310322,MRK,2011-04-05,31.64122009277344
310323,MRK,2011-04-06,31.822519302368164
310324,MRK,2011-04-07,31.80343437194824
310325,MRK,2011-04-08,32.127864837646484
310326,MRK,2011-04-11,32.0515251159668
310327,MRK,2011-04-12,32.02289962768555
310328,MRK,2011-04-13,31.9370231628418
310329,MRK,2011-04-14,32.30915832519531
310330,MRK,2011-04-15,32.92938995361328
310331,MRK,2011-04-18,32.375953674316406
310332,MRK,2011-04-19,32.20419692993164
310333,MRK,2011-04-20,32.48091506958008
310334,MRK,2011-04-21,32.48091506958008
310335,MRK,2011-04-25,32.75763320922852
310336,MRK,2011-04-26,33.45419692993164
310337,MRK,2011-04-27,33.99809265136719
310338,MRK,2011-04-28,34.13167953491211
310339,MRK,2011-04-29,34.303436279296875
310340,MRK,2011-05-02,34.64694595336914
310341,MRK,2011-05-03,34.742366790771484
310342,MRK,2011-05-04,34.885494232177734
310343,MRK,2011-05-05,34.58969497680664
310344,MRK,2011-05-06,34.72328186035156
310345,MRK,2011-05-09,34.80915832519531
310346,MRK,2011-05-10,35.08587646484375
310347,MRK,2011-05-11,34.95228958129883
310348,MRK,2011-05-12,35.49618148803711
310349,MRK,2011-05-13,35.38167953491211
310350,MRK,2011-05-16,35.59160232543945
310351,MRK,2011-05-17,35.5629768371582
310352,MRK,2011-05-18,35.85877990722656
310353,MRK,2011-05-19,35.667938232421875
310354,MRK,2011-05-20,35.36259460449219
310355,MRK,2011-05-23,35.209922790527344
310356,MRK,2011-05-24,35.181297302246094
310357,MRK,2011-05-25,35.00954055786133
310358,MRK,2011-05-26,34.713741302490234
310359,MRK,2011-05-27,34.5515251159668
310360,MRK,2011-05-31,35.066795349121094
310361,MRK,2011-06-01,34.58969497680664
310362,MRK,2011-06-02,34.4942741394043
310363,MRK,2011-06-03,34.17938995361328
310364,MRK,2011-06-06,33.931297302246094
310365,MRK,2011-06-07,33.94084167480469
310366,MRK,2011-06-08,34.15076446533203
310367,MRK,2011-06-09,34.35114669799805
310368,MRK,2011-06-10,33.82633590698242
310369,MRK,2011-06-13,33.71183013916016
310370,MRK,2011-06-14,34.00763320922852
310371,MRK,2011-06-15,33.55915832519531
310372,MRK,2011-06-16,33.568702697753906
310373,MRK,2011-06-17,33.76908493041992
310374,MRK,2011-06-20,34.15076446533203
310375,MRK,2011-06-21,34.14122009277344
310376,MRK,2011-06-22,33.845420837402344
310377,MRK,2011-06-23,33.36832046508789
310378,MRK,2011-06-24,32.96755599975586
310379,MRK,2011-06-27,32.9484748840332
310380,MRK,2011-06-28,33.31106948852539
310381,MRK,2011-06-29,33.492366790771484
310382,MRK,2011-06-30,33.67366409301758
310383,MRK,2011-07-01,33.96946716308594
310384,MRK,2011-07-05,33.864505767822266
310385,MRK,2011-07-06,33.902671813964844
310386,MRK,2011-07-07,34.093509674072266
310387,MRK,2011-07-08,34.46564865112305
310388,MRK,2011-07-11,34.04580307006836
310389,MRK,2011-07-12,33.99809265136719
310390,MRK,2011-07-13,34.3797721862793
310391,MRK,2011-07-14,34.64694595336914
310392,MRK,2011-07-15,34.28435134887695
310393,MRK,2011-07-18,33.864505767822266
310394,MRK,2011-07-19,34.15076446533203
310395,MRK,2011-07-20,33.959922790527344
310396,MRK,2011-07-21,34.52289962768555
310397,MRK,2011-07-22,34.4370231628418
310398,MRK,2011-07-25,34.24618148803711
310399,MRK,2011-07-26,34.15076446533203
310400,MRK,2011-07-27,33.578243255615234
310401,MRK,2011-07-28,33.33015441894531
310402,MRK,2011-07-29,32.566795349121094
310403,MRK,2011-08-01,31.908397674560547
310404,MRK,2011-08-02,31.393129348754883
310405,MRK,2011-08-03,31.202289581298828
310406,MRK,2011-08-04,30.06679344177246
310407,MRK,2011-08-05,30.25763320922852
310408,MRK,2011-08-08,28.568702697753903
310409,MRK,2011-08-09,29.790075302124023
310410,MRK,2011-08-10,28.444656372070312
310411,MRK,2011-08-11,29.77099227905273
310412,MRK,2011-08-12,29.904579162597656
310413,MRK,2011-08-15,30.658397674560547
310414,MRK,2011-08-16,30.629770278930664
310415,MRK,2011-08-17,30.725191116333008
310416,MRK,2011-08-18,29.63740539550781
310417,MRK,2011-08-19,29.828243255615234
310418,MRK,2011-08-22,29.875953674316406
310419,MRK,2011-08-23,30.47709846496582
310420,MRK,2011-08-24,30.753816604614254
310421,MRK,2011-08-25,30.4007625579834
310422,MRK,2011-08-26,30.45801544189453
310423,MRK,2011-08-29,30.97328186035156
310424,MRK,2011-08-30,31.202289581298828
310425,MRK,2011-08-31,31.583969116210938
310426,MRK,2011-09-01,31.393129348754883
310427,MRK,2011-09-02,30.88740539550781
310428,MRK,2011-09-06,30.77290153503418
310429,MRK,2011-09-07,31.450382232666016
310430,MRK,2011-09-08,31.27862548828125
310431,MRK,2011-09-09,30.38167953491211
310432,MRK,2011-09-12,30.534351348876957
310433,MRK,2011-09-13,30.2862606048584
310434,MRK,2011-09-14,30.648855209350582
310435,MRK,2011-09-15,31.00190734863281
310436,MRK,2011-09-16,31.18320655822754
310437,MRK,2011-09-19,30.77290153503418
310438,MRK,2011-09-20,31.011449813842773
310439,MRK,2011-09-21,30.39122009277344
310440,MRK,2011-09-22,29.704198837280277
310441,MRK,2011-09-23,29.62786293029785
310442,MRK,2011-09-26,30.162214279174805
310443,MRK,2011-09-27,30.667938232421875
310444,MRK,2011-09-28,30.47709846496582
310445,MRK,2011-09-29,31.164121627807617
310446,MRK,2011-09-30,31.202289581298828
310447,MRK,2011-10-03,30.124046325683597
310448,MRK,2011-10-04,29.914121627807617
310449,MRK,2011-10-05,30.01908493041992
310450,MRK,2011-10-06,29.98091506958008
310451,MRK,2011-10-07,30.162214279174805
310452,MRK,2011-10-10,30.86832046508789
310453,MRK,2011-10-11,30.46755790710449
310454,MRK,2011-10-12,31.078243255615234
310455,MRK,2011-10-13,31.202289581298828
310456,MRK,2011-10-14,31.469465255737305
310457,MRK,2011-10-17,30.83015251159668
310458,MRK,2011-10-18,31.28816795349121
310459,MRK,2011-10-19,31.049617767333984
310460,MRK,2011-10-20,31.29771041870117
310461,MRK,2011-10-21,31.822519302368164
310462,MRK,2011-10-24,31.994274139404297
310463,MRK,2011-10-25,31.402671813964844
310464,MRK,2011-10-26,32.00381851196289
310465,MRK,2011-10-27,32.738548278808594
310466,MRK,2011-10-28,33.50190734863281
310467,MRK,2011-10-31,32.91984558105469
310468,MRK,2011-11-01,32.5
310469,MRK,2011-11-02,32.624046325683594
310470,MRK,2011-11-03,32.9484748840332
310471,MRK,2011-11-04,32.46183013916016
310472,MRK,2011-11-07,32.74809265136719
310473,MRK,2011-11-08,32.89122009277344
310474,MRK,2011-11-09,32.242366790771484
310475,MRK,2011-11-10,33.36832046508789
310476,MRK,2011-11-11,34.32251739501953
310477,MRK,2011-11-14,34.036258697509766
310478,MRK,2011-11-15,34.093509674072266
310479,MRK,2011-11-16,33.48282241821289
310480,MRK,2011-11-17,33.2442741394043
310481,MRK,2011-11-18,33.34923553466797
310482,MRK,2011-11-21,32.57633590698242
310483,MRK,2011-11-22,32.261451721191406
310484,MRK,2011-11-23,31.66984748840332
310485,MRK,2011-11-25,31.64122009277344
310486,MRK,2011-11-28,32.69084167480469
310487,MRK,2011-11-29,32.90076446533203
310488,MRK,2011-11-30,34.11259460449219
310489,MRK,2011-12-01,34.04580307006836
310490,MRK,2011-12-02,33.85496139526367
310491,MRK,2011-12-05,33.64503860473633
310492,MRK,2011-12-06,33.77862548828125
310493,MRK,2011-12-07,33.979007720947266
310494,MRK,2011-12-08,33.578243255615234
310495,MRK,2011-12-09,34.04580307006836
310496,MRK,2011-12-12,33.788169860839844
310497,MRK,2011-12-13,33.38740539550781
310498,MRK,2011-12-14,33.931297302246094
310499,MRK,2011-12-15,34.69465637207031
310500,MRK,2011-12-16,34.58969497680664
310501,MRK,2011-12-19,34.799617767333984
310502,MRK,2011-12-20,35.37213516235352
310503,MRK,2011-12-21,35.6202278137207
310504,MRK,2011-12-22,35.83969497680664
310505,MRK,2011-12-23,36.16412353515625
310506,MRK,2011-12-27,36.020992279052734
310507,MRK,2011-12-28,35.71564865112305
310508,MRK,2011-12-29,36.00190734863281
310509,MRK,2011-12-30,35.97328186035156
310510,MRK,2012-01-03,36.54580307006836
310511,MRK,2012-01-04,36.58396911621094
310512,MRK,2012-01-05,36.96564865112305
310513,MRK,2012-01-06,36.70801544189453
310514,MRK,2012-01-09,36.63167953491211
310515,MRK,2012-01-10,36.7557258605957
310516,MRK,2012-01-11,36.65076446533203
310517,MRK,2012-01-12,36.84160232543945
310518,MRK,2012-01-13,36.564884185791016
310519,MRK,2012-01-17,37.04198455810547
310520,MRK,2012-01-18,37.08969497680664
310521,MRK,2012-01-19,37.46183013916016
310522,MRK,2012-01-20,37.404579162597656
310523,MRK,2012-01-23,36.9942741394043
310524,MRK,2012-01-24,37.00381851196289
310525,MRK,2012-01-25,36.90839767456055
310526,MRK,2012-01-26,37.00381851196289
310527,MRK,2012-01-27,36.7557258605957
310528,MRK,2012-01-30,37.10877990722656
310529,MRK,2012-01-31,36.51717758178711
310530,MRK,2012-02-01,36.860687255859375
310531,MRK,2012-02-02,36.67938995361328
310532,MRK,2012-02-03,36.61259460449219
310533,MRK,2012-02-06,36.64122009277344
310534,MRK,2012-02-07,36.860687255859375
310535,MRK,2012-02-08,36.66030502319336
310536,MRK,2012-02-09,36.40267181396485
310537,MRK,2012-02-10,36.17366409301758
310538,MRK,2012-02-13,36.364505767822266
310539,MRK,2012-02-14,36.459922790527344
310540,MRK,2012-02-15,36.27862548828125
310541,MRK,2012-02-16,36.39313125610352
310542,MRK,2012-02-17,36.79389190673828
310543,MRK,2012-02-21,36.38358688354492
310544,MRK,2012-02-22,36.46946716308594
310545,MRK,2012-02-23,36.74618148803711
310546,MRK,2012-02-24,36.450382232666016
310547,MRK,2012-02-27,36.40267181396485
310548,MRK,2012-02-28,36.62213516235352
310549,MRK,2012-02-29,36.421756744384766
310550,MRK,2012-03-01,36.05915832519531
310551,MRK,2012-03-02,36.1927490234375
310552,MRK,2012-03-05,36.68893051147461
310553,MRK,2012-03-06,35.725189208984375
310554,MRK,2012-03-07,35.60114669799805
310555,MRK,2012-03-08,35.6870231628418
310556,MRK,2012-03-09,35.877864837646484
310557,MRK,2012-03-12,36.35496139526367
310558,MRK,2012-03-13,36.52671813964844
310559,MRK,2012-03-14,36.46946716308594
310560,MRK,2012-03-15,36.31679534912109
310561,MRK,2012-03-16,36.28816986083984
310562,MRK,2012-03-19,36.154579162597656
310563,MRK,2012-03-20,36.03053283691406
310564,MRK,2012-03-21,35.97328186035156
310565,MRK,2012-03-22,35.877864837646484
310566,MRK,2012-03-23,36.26908493041992
310567,MRK,2012-03-26,36.88931274414063
310568,MRK,2012-03-27,37.02289962768555
310569,MRK,2012-03-28,36.55534362792969
310570,MRK,2012-03-29,36.26908493041992
310571,MRK,2012-03-30,36.64122009277344
310572,MRK,2012-04-02,36.74618148803711
310573,MRK,2012-04-03,36.946563720703125
310574,MRK,2012-04-04,37.11832046508789
310575,MRK,2012-04-05,37.09923553466797
310576,MRK,2012-04-09,36.95610809326172
310577,MRK,2012-04-10,36.68893051147461
310578,MRK,2012-04-11,36.71755599975586
310579,MRK,2012-04-12,36.51717758178711
310580,MRK,2012-04-13,36.049617767333984
310581,MRK,2012-04-16,36.21183013916016
310582,MRK,2012-04-17,36.74618148803711
310583,MRK,2012-04-18,36.64122009277344
310584,MRK,2012-04-19,36.60305404663086
310585,MRK,2012-04-20,36.95610809326172
310586,MRK,2012-04-23,36.51717758178711
310587,MRK,2012-04-24,36.51717758178711
310588,MRK,2012-04-25,36.66984558105469
310589,MRK,2012-04-26,36.70801544189453
310590,MRK,2012-04-27,36.6984748840332
310591,MRK,2012-04-30,37.4427490234375
310592,MRK,2012-05-01,37.56679534912109
310593,MRK,2012-05-02,37.49045944213867
310594,MRK,2012-05-03,37.375953674316406
310595,MRK,2012-05-04,37.06106948852539
310596,MRK,2012-05-07,36.774810791015625
310597,MRK,2012-05-08,36.860687255859375
310598,MRK,2012-05-09,36.34542083740234
310599,MRK,2012-05-10,36.63167953491211
310600,MRK,2012-05-11,36.28816986083984
310601,MRK,2012-05-14,36.46946716308594
310602,MRK,2012-05-15,36.011451721191406
310603,MRK,2012-05-16,36.47900772094727
310604,MRK,2012-05-17,36.28816986083984
310605,MRK,2012-05-18,36.08778762817383
310606,MRK,2012-05-21,35.877864837646484
310607,MRK,2012-05-22,35.7442741394043
310608,MRK,2012-05-23,35.6297721862793
310609,MRK,2012-05-24,35.877864837646484
310610,MRK,2012-05-25,35.83015441894531
310611,MRK,2012-05-29,35.86832046508789
310612,MRK,2012-05-30,35.6870231628418
310613,MRK,2012-05-31,35.85877990722656
310614,MRK,2012-06-01,35.47710037231445
310615,MRK,2012-06-04,35.7442741394043
310616,MRK,2012-06-05,35.78244400024414
310617,MRK,2012-06-06,36.16412353515625
310618,MRK,2012-06-07,36.57442855834961
310619,MRK,2012-06-08,36.6984748840332
310620,MRK,2012-06-11,36.70801544189453
310621,MRK,2012-06-12,37.07061004638672
310622,MRK,2012-06-13,36.64122009277344
310623,MRK,2012-06-14,37.01335906982422
310624,MRK,2012-06-15,37.15649032592773
310625,MRK,2012-06-18,37.07061004638672
310626,MRK,2012-06-19,37.433204650878906
310627,MRK,2012-06-20,37.41412353515625
310628,MRK,2012-06-21,37.64313125610352
310629,MRK,2012-06-22,38.33969497680664
310630,MRK,2012-06-25,37.96755599975586
310631,MRK,2012-06-26,38.225189208984375
310632,MRK,2012-06-27,38.67366409301758
310633,MRK,2012-06-28,38.81679534912109
310634,MRK,2012-06-29,39.83778762817383
310635,MRK,2012-07-02,39.933204650878906
310636,MRK,2012-07-03,39.89503860473633
310637,MRK,2012-07-05,39.72328186035156
310638,MRK,2012-07-06,39.60877990722656
310639,MRK,2012-07-09,40.200382232666016
310640,MRK,2012-07-10,39.475189208984375
310641,MRK,2012-07-11,39.32251739501953
310642,MRK,2012-07-12,40.94465637207031
310643,MRK,2012-07-13,41.47900772094727
310644,MRK,2012-07-16,41.364505767822266
310645,MRK,2012-07-17,42.16603088378906
310646,MRK,2012-07-18,41.92748260498047
310647,MRK,2012-07-19,41.92748260498047
310648,MRK,2012-07-20,41.421756744384766
310649,MRK,2012-07-23,41.28816986083984
310650,MRK,2012-07-24,40.73473358154297
310651,MRK,2012-07-25,40.66793823242188
310652,MRK,2012-07-26,41.34542083740234
310653,MRK,2012-07-27,43.03435134887695
310654,MRK,2012-07-30,42.4427490234375
310655,MRK,2012-07-31,42.14694595336914
310656,MRK,2012-08-01,42.25190734863281
310657,MRK,2012-08-02,41.89885330200195
310658,MRK,2012-08-03,42.12786483764648
310659,MRK,2012-08-06,42.45228958129883
310660,MRK,2012-08-07,41.98473358154297
310661,MRK,2012-08-08,42.04198455810547
310662,MRK,2012-08-09,42.25190734863281
310663,MRK,2012-08-10,42.52862548828125
310664,MRK,2012-08-13,42.38549423217773
310665,MRK,2012-08-14,42.375953674316406
310666,MRK,2012-08-15,42.04198455810547
310667,MRK,2012-08-16,41.92748260498047
310668,MRK,2012-08-17,41.35496139526367
310669,MRK,2012-08-20,41.74618148803711
310670,MRK,2012-08-21,40.97328186035156
310671,MRK,2012-08-22,40.94465637207031
310672,MRK,2012-08-23,40.83969497680664
310673,MRK,2012-08-24,41.14503860473633
310674,MRK,2012-08-27,41.078243255615234
310675,MRK,2012-08-28,40.86832046508789
310676,MRK,2012-08-29,41.08778762817383
310677,MRK,2012-08-30,41.14503860473633
310678,MRK,2012-08-31,41.078243255615234
310679,MRK,2012-09-04,41.26908493041992
310680,MRK,2012-09-05,41.450382232666016
310681,MRK,2012-09-06,42.21374130249024
310682,MRK,2012-09-07,42.03244400024414
310683,MRK,2012-09-10,42.23282241821289
310684,MRK,2012-09-11,42.299617767333984
310685,MRK,2012-09-12,42.49045944213867
310686,MRK,2012-09-13,42.614505767822266
310687,MRK,2012-09-14,41.62213516235352
310688,MRK,2012-09-17,41.98473358154297
310689,MRK,2012-09-18,42.06106948852539
310690,MRK,2012-09-19,42.47137451171875
310691,MRK,2012-09-20,42.83396911621094
310692,MRK,2012-09-21,42.85305404663086
310693,MRK,2012-09-24,43.07251739501953
310694,MRK,2012-09-25,43.04389190673828
310695,MRK,2012-09-26,42.9484748840332
310696,MRK,2012-09-27,43.15839767456055
310697,MRK,2012-09-28,43.03435134887695
310698,MRK,2012-10-01,43.14885330200195
310699,MRK,2012-10-02,43.38740539550781
310700,MRK,2012-10-03,43.683204650878906
310701,MRK,2012-10-04,44.00763320922852
310702,MRK,2012-10-05,44.16030502319336
310703,MRK,2012-10-08,44.21755599975586
310704,MRK,2012-10-09,44.05534362792969
310705,MRK,2012-10-10,43.511451721191406
310706,MRK,2012-10-11,43.36832046508789
310707,MRK,2012-10-12,43.53053283691406
310708,MRK,2012-10-15,44.45610809326172
310709,MRK,2012-10-16,45.00954055786133
310710,MRK,2012-10-17,45.21946716308594
310711,MRK,2012-10-18,45.76335906982422
310712,MRK,2012-10-19,44.875953674316406
310713,MRK,2012-10-22,44.35114669799805
310714,MRK,2012-10-23,43.78816986083984
310715,MRK,2012-10-24,43.77862548828125
310716,MRK,2012-10-25,44.17938995361328
310717,MRK,2012-10-26,44.036258697509766
310718,MRK,2012-10-31,43.540077209472656
310719,MRK,2012-11-01,43.83587646484375
310720,MRK,2012-11-02,43.89313125610352
310721,MRK,2012-11-05,43.578243255615234
310722,MRK,2012-11-06,43.81679534912109
310723,MRK,2012-11-07,42.42366409301758
310724,MRK,2012-11-08,41.832061767578125
310725,MRK,2012-11-09,42.03244400024414
310726,MRK,2012-11-12,42.00381851196289
310727,MRK,2012-11-13,41.67938995361328
310728,MRK,2012-11-14,41.078243255615234
310729,MRK,2012-11-15,40.83969497680664
310730,MRK,2012-11-16,41.09732818603516
310731,MRK,2012-11-19,41.35496139526367
310732,MRK,2012-11-20,41.564884185791016
310733,MRK,2012-11-21,41.8797721862793
310734,MRK,2012-11-23,42.25190734863281
310735,MRK,2012-11-26,42.17557144165039
310736,MRK,2012-11-27,41.8702278137207
310737,MRK,2012-11-28,42.5572509765625
310738,MRK,2012-11-29,42.66221237182617
310739,MRK,2012-11-30,42.270992279052734
310740,MRK,2012-12-03,42.404579162597656
310741,MRK,2012-12-04,42.36641311645508
310742,MRK,2012-12-05,42.35686874389648
310743,MRK,2012-12-06,42.47137451171875
310744,MRK,2012-12-07,42.58587646484375
310745,MRK,2012-12-10,42.4427490234375
310746,MRK,2012-12-11,43.1202278137207
310747,MRK,2012-12-12,43.1870231628418
310748,MRK,2012-12-13,41.9370231628418
310749,MRK,2012-12-14,41.54580307006836
310750,MRK,2012-12-17,41.63167953491211
310751,MRK,2012-12-18,42.21374130249024
310752,MRK,2012-12-19,41.66030502319336
310753,MRK,2012-12-20,40.22900772094727
310754,MRK,2012-12-21,39.61832046508789
310755,MRK,2012-12-24,39.52289962768555
310756,MRK,2012-12-26,39.446563720703125
310757,MRK,2012-12-27,39.3129768371582
310758,MRK,2012-12-28,38.77862548828125
310759,MRK,2012-12-31,39.064884185791016
310760,MRK,2013-01-02,39.446563720703125
310761,MRK,2013-01-03,40.39122009277344
310762,MRK,2013-01-04,40.04771041870117
310763,MRK,2013-01-07,40.19084167480469
310764,MRK,2013-01-08,40.24809265136719
310765,MRK,2013-01-09,40.63931274414063
310766,MRK,2013-01-10,40.82061004638672
310767,MRK,2013-01-11,41.25
310768,MRK,2013-01-14,41.35496139526367
310769,MRK,2013-01-15,40.90649032592773
310770,MRK,2013-01-16,40.59160232543945
310771,MRK,2013-01-17,40.79198455810547
310772,MRK,2013-01-18,41.011451721191406
310773,MRK,2013-01-22,41.22137451171875
310774,MRK,2013-01-23,40.85877990722656
310775,MRK,2013-01-24,41.03053283691406
310776,MRK,2013-01-25,41.46946716308594
310777,MRK,2013-01-28,40.96374130249024
310778,MRK,2013-01-29,41.66030502319336
310779,MRK,2013-01-30,41.50763320922852
310780,MRK,2013-01-31,41.26908493041992
310781,MRK,2013-02-01,39.91412353515625
310782,MRK,2013-02-04,38.97900772094727
310783,MRK,2013-02-05,39.53244400024414
310784,MRK,2013-02-06,39.20801544189453
310785,MRK,2013-02-07,39.12213516235352
310786,MRK,2013-02-08,39.29389190673828
310787,MRK,2013-02-11,39.48473358154297
310788,MRK,2013-02-12,39.5515251159668
310789,MRK,2013-02-13,39.26526641845703
310790,MRK,2013-02-14,39.30343627929688
310791,MRK,2013-02-15,39.52289962768555
310792,MRK,2013-02-19,40.286258697509766
310793,MRK,2013-02-20,40.70610809326172
310794,MRK,2013-02-21,40.55343627929688
310795,MRK,2013-02-22,41.00190734863281
310796,MRK,2013-02-25,40.57251739501953
310797,MRK,2013-02-26,40.47710037231445
310798,MRK,2013-02-27,41.00190734863281
310799,MRK,2013-02-28,40.77289962768555
310800,MRK,2013-03-01,40.67748260498047
310801,MRK,2013-03-04,41.35496139526367
310802,MRK,2013-03-05,41.26908493041992
310803,MRK,2013-03-06,41.67938995361328
310804,MRK,2013-03-07,41.28816986083984
310805,MRK,2013-03-08,41.00190734863281
310806,MRK,2013-03-11,41.66030502319336
310807,MRK,2013-03-12,42.97710037231445
310808,MRK,2013-03-13,42.54771041870117
310809,MRK,2013-03-14,42.24236679077149
310810,MRK,2013-03-15,42.07061004638672
310811,MRK,2013-03-18,41.63167953491211
310812,MRK,2013-03-19,41.6984748840332
310813,MRK,2013-03-20,42.09923553466797
310814,MRK,2013-03-21,41.78435134887695
310815,MRK,2013-03-22,41.88931274414063
310816,MRK,2013-03-25,41.68893051147461
310817,MRK,2013-03-26,42.35686874389648
310818,MRK,2013-03-27,42.08015441894531
310819,MRK,2013-03-28,42.17557144165039
310820,MRK,2013-04-01,42.31870269775391
310821,MRK,2013-04-02,42.85305404663086
310822,MRK,2013-04-03,43.28244400024414
310823,MRK,2013-04-04,43.2442741394043
310824,MRK,2013-04-05,43.0629768371582
310825,MRK,2013-04-08,43.39694595336914
310826,MRK,2013-04-09,43.42557144165039
310827,MRK,2013-04-10,44.69465637207031
310828,MRK,2013-04-11,45.04771041870117
310829,MRK,2013-04-12,44.95228958129883
310830,MRK,2013-04-15,44.332061767578125
310831,MRK,2013-04-16,44.80915832519531
310832,MRK,2013-04-17,44.61832046508789
310833,MRK,2013-04-18,44.42748260498047
310834,MRK,2013-04-19,45.314884185791016
310835,MRK,2013-04-22,45.725189208984375
310836,MRK,2013-04-23,46.40267181396485
310837,MRK,2013-04-24,45.75381851196289
310838,MRK,2013-04-25,45.181297302246094
310839,MRK,2013-04-26,45.67748260498047
310840,MRK,2013-04-29,45.6297721862793
310841,MRK,2013-04-30,44.84732818603516
310842,MRK,2013-05-01,43.59732818603516
310843,MRK,2013-05-02,43.63549423217773
310844,MRK,2013-05-03,43.578243255615234
310845,MRK,2013-05-06,42.91984558105469
310846,MRK,2013-05-07,43.196563720703125
310847,MRK,2013-05-08,42.92938995361328
310848,MRK,2013-05-09,43.40649032592773
310849,MRK,2013-05-10,43.84542083740234
310850,MRK,2013-05-13,44.05534362792969
310851,MRK,2013-05-14,44.51335906982422
310852,MRK,2013-05-15,44.58969497680664
310853,MRK,2013-05-16,44.24618148803711
310854,MRK,2013-05-17,43.88358688354492
310855,MRK,2013-05-20,43.13931274414063
310856,MRK,2013-05-21,45.16221237182617
310857,MRK,2013-05-22,44.57061004638672
310858,MRK,2013-05-23,45.16221237182617
310859,MRK,2013-05-24,45.0
310860,MRK,2013-05-28,45.43893051147461
310861,MRK,2013-05-29,44.72328186035156
310862,MRK,2013-05-30,44.91412353515625
310863,MRK,2013-05-31,44.56106948852539
310864,MRK,2013-06-03,46.23091506958008
310865,MRK,2013-06-04,47.17557144165039
310866,MRK,2013-06-05,46.49809265136719
310867,MRK,2013-06-06,46.3740463256836
310868,MRK,2013-06-07,45.98282241821289
310869,MRK,2013-06-10,46.24045944213867
310870,MRK,2013-06-11,45.38167953491211
310871,MRK,2013-06-12,45.08587646484375
310872,MRK,2013-06-13,45.70610809326172
310873,MRK,2013-06-14,45.75381851196289
310874,MRK,2013-06-17,45.610687255859375
310875,MRK,2013-06-18,45.5629768371582
310876,MRK,2013-06-19,45.40076446533203
310877,MRK,2013-06-20,44.18893051147461
310878,MRK,2013-06-21,44.84732818603516
310879,MRK,2013-06-24,44.28435134887695
310880,MRK,2013-06-25,44.11259460449219
310881,MRK,2013-06-26,44.5515251159668
310882,MRK,2013-06-27,45.114505767822266
310883,MRK,2013-06-28,44.32251739501953
310884,MRK,2013-07-01,44.1984748840332
310885,MRK,2013-07-02,44.41793823242188
310886,MRK,2013-07-03,44.41793823242188
310887,MRK,2013-07-05,45.0
310888,MRK,2013-07-08,45.238548278808594
310889,MRK,2013-07-09,45.43893051147461
310890,MRK,2013-07-10,45.76335906982422
310891,MRK,2013-07-11,46.09732818603516
310892,MRK,2013-07-12,46.31679534912109
310893,MRK,2013-07-15,46.29771041870117
310894,MRK,2013-07-16,46.020992279052734
310895,MRK,2013-07-17,45.92557144165039
310896,MRK,2013-07-18,45.22900772094727
310897,MRK,2013-07-19,45.60114669799805
310898,MRK,2013-07-22,45.53435134887695
310899,MRK,2013-07-23,45.73473358154297
310900,MRK,2013-07-24,45.582061767578125
310901,MRK,2013-07-25,45.96374130249024
310902,MRK,2013-07-26,46.26908493041992
310903,MRK,2013-07-29,46.125953674316406
310904,MRK,2013-07-30,45.84923553466797
310905,MRK,2013-07-31,45.96374130249024
310906,MRK,2013-08-01,46.35496139526367
310907,MRK,2013-08-02,46.31679534912109
310908,MRK,2013-08-05,46.3072509765625
310909,MRK,2013-08-06,46.22137451171875
310910,MRK,2013-08-07,46.32633590698242
310911,MRK,2013-08-08,46.25
310912,MRK,2013-08-09,46.17366409301758
310913,MRK,2013-08-12,46.25
310914,MRK,2013-08-13,46.21183013916016
310915,MRK,2013-08-14,46.34542083740234
310916,MRK,2013-08-15,45.77289962768555
310917,MRK,2013-08-16,45.51526641845703
310918,MRK,2013-08-19,45.40076446533203
310919,MRK,2013-08-20,45.38167953491211
310920,MRK,2013-08-21,45.286258697509766
310921,MRK,2013-08-22,45.6202278137207
310922,MRK,2013-08-23,45.54389190673828
310923,MRK,2013-08-26,45.43893051147461
310924,MRK,2013-08-27,44.95228958129883
310925,MRK,2013-08-28,44.933204650878906
310926,MRK,2013-08-29,44.9427490234375
310927,MRK,2013-08-30,45.1240463256836
310928,MRK,2013-09-03,45.04771041870117
310929,MRK,2013-09-04,45.49618148803711
310930,MRK,2013-09-05,45.33396911621094
310931,MRK,2013-09-06,45.314884185791016
310932,MRK,2013-09-09,45.55343627929688
310933,MRK,2013-09-10,45.78244400024414
310934,MRK,2013-09-11,45.93511581420898
310935,MRK,2013-09-12,45.65839767456055
310936,MRK,2013-09-13,45.60114669799805
310937,MRK,2013-09-16,45.98282241821289
310938,MRK,2013-09-17,45.81106948852539
310939,MRK,2013-09-18,46.183204650878906
310940,MRK,2013-09-19,46.049617767333984
310941,MRK,2013-09-20,45.81106948852539
310942,MRK,2013-09-23,45.49618148803711
310943,MRK,2013-09-24,45.35305404663086
310944,MRK,2013-09-25,45.48664093017578
310945,MRK,2013-09-26,45.49618148803711
310946,MRK,2013-09-27,45.60114669799805
310947,MRK,2013-09-30,45.42938995361328
310948,MRK,2013-10-01,46.50763320922852
310949,MRK,2013-10-02,46.154579162597656
310950,MRK,2013-10-03,46.14503860473633
310951,MRK,2013-10-04,46.020992279052734
310952,MRK,2013-10-07,45.696563720703125
310953,MRK,2013-10-08,45.5629768371582
310954,MRK,2013-10-09,45.10496139526367
310955,MRK,2013-10-10,45.314884185791016
310956,MRK,2013-10-11,45.1240463256836
310957,MRK,2013-10-14,44.60877990722656
310958,MRK,2013-10-15,44.4370231628418
310959,MRK,2013-10-16,45.00954055786133
310960,MRK,2013-10-17,44.95228958129883
310961,MRK,2013-10-18,44.475189208984375
310962,MRK,2013-10-21,44.3797721862793
310963,MRK,2013-10-22,44.34160232543945
310964,MRK,2013-10-23,44.42748260498047
310965,MRK,2013-10-24,44.10305404663086
310966,MRK,2013-10-25,44.40839767456055
310967,MRK,2013-10-28,43.27289962768555
310968,MRK,2013-10-29,43.49236679077149
310969,MRK,2013-10-30,43.16793823242188
310970,MRK,2013-10-31,43.024810791015625
310971,MRK,2013-11-01,43.15839767456055
310972,MRK,2013-11-04,43.625953674316406
310973,MRK,2013-11-05,43.28244400024414
310974,MRK,2013-11-06,43.85496139526367
310975,MRK,2013-11-07,43.72137451171875
310976,MRK,2013-11-08,44.65649032592773
310977,MRK,2013-11-11,44.84732818603516
310978,MRK,2013-11-12,45.41030502319336
310979,MRK,2013-11-13,45.171756744384766
310980,MRK,2013-11-14,45.6297721862793
310981,MRK,2013-11-15,45.86832046508789
310982,MRK,2013-11-18,45.81106948852539
310983,MRK,2013-11-19,45.86832046508789
310984,MRK,2013-11-20,45.92557144165039
310985,MRK,2013-11-21,46.39313125610352
310986,MRK,2013-11-22,46.6984748840332
310987,MRK,2013-11-25,47.38549423217773
310988,MRK,2013-11-26,47.30915832519531
310989,MRK,2013-11-27,47.54771041870117
310990,MRK,2013-11-29,47.54771041870117
310991,MRK,2013-12-02,47.88167953491211
310992,MRK,2013-12-03,47.48091506958008
310993,MRK,2013-12-04,47.0515251159668
310994,MRK,2013-12-05,46.57442855834961
310995,MRK,2013-12-06,47.12786483764648
310996,MRK,2013-12-09,47.290077209472656
310997,MRK,2013-12-10,47.16603088378906
310998,MRK,2013-12-11,46.70801544189453
310999,MRK,2013-12-12,46.10686874389648
311000,MRK,2013-12-13,46.16412353515625
311001,MRK,2013-12-16,45.88740539550781
311002,MRK,2013-12-17,45.70610809326172
311003,MRK,2013-12-18,46.66030502319336
311004,MRK,2013-12-19,46.55534362792969
311005,MRK,2013-12-20,47.06106948852539
311006,MRK,2013-12-23,47.09923553466797
311007,MRK,2013-12-24,47.14694595336914
311008,MRK,2013-12-26,47.4427490234375
311009,MRK,2013-12-27,47.50954055786133
311010,MRK,2013-12-30,47.65267181396485
311011,MRK,2013-12-31,47.75763320922852
311012,MRK,2014-01-02,47.22328186035156
311013,MRK,2014-01-03,47.45228958129883
311014,MRK,2014-01-06,47.46183013916016
311015,MRK,2014-01-07,47.814884185791016
311016,MRK,2014-01-08,47.50954055786133
311017,MRK,2014-01-09,47.25190734863281
311018,MRK,2014-01-10,47.59542083740234
311019,MRK,2014-01-13,50.6870231628418
311020,MRK,2014-01-14,50.57251739501953
311021,MRK,2014-01-15,50.114505767822266
311022,MRK,2014-01-16,50.09542083740234
311023,MRK,2014-01-17,49.57061004638672
311024,MRK,2014-01-21,49.45610809326172
311025,MRK,2014-01-22,48.99809265136719
311026,MRK,2014-01-23,49.23664093017578
311027,MRK,2014-01-24,49.59923553466797
311028,MRK,2014-01-27,50.1240463256836
311029,MRK,2014-01-28,50.4484748840332
311030,MRK,2014-01-29,49.81870269775391
311031,MRK,2014-01-30,51.05915832519531
311032,MRK,2014-01-31,50.54389190673828
311033,MRK,2014-02-03,49.69465637207031
311034,MRK,2014-02-04,51.05915832519531
311035,MRK,2014-02-05,51.078243255615234
311036,MRK,2014-02-06,51.3072509765625
311037,MRK,2014-02-07,52.261451721191406
311038,MRK,2014-02-10,52.375953674316406
311039,MRK,2014-02-11,53.14885330200195
311040,MRK,2014-02-12,52.48091506958008
311041,MRK,2014-02-13,52.57633590698242
311042,MRK,2014-02-14,52.90076446533203
311043,MRK,2014-02-18,53.13931274414063
311044,MRK,2014-02-19,52.51908493041992
311045,MRK,2014-02-20,53.25381851196289
311046,MRK,2014-02-21,53.46374130249024
311047,MRK,2014-02-24,53.60686874389648
311048,MRK,2014-02-25,53.34923553466797
311049,MRK,2014-02-26,53.6927490234375
311050,MRK,2014-02-27,54.064884185791016
311051,MRK,2014-02-28,54.3797721862793
311052,MRK,2014-03-03,53.83587646484375
311053,MRK,2014-03-04,54.446563720703125
311054,MRK,2014-03-05,54.274810791015625
311055,MRK,2014-03-06,54.63740539550781
311056,MRK,2014-03-07,54.83778762817383
311057,MRK,2014-03-10,54.69465637207031
311058,MRK,2014-03-11,54.093509674072266
311059,MRK,2014-03-12,54.20801544189453
311060,MRK,2014-03-13,53.23473358154297
311061,MRK,2014-03-14,53.14885330200195
311062,MRK,2014-03-17,53.683204650878906
311063,MRK,2014-03-18,53.77862548828125
311064,MRK,2014-03-19,53.42557144165039
311065,MRK,2014-03-20,53.04389190673828
311066,MRK,2014-03-21,52.15649032592773
311067,MRK,2014-03-24,51.31679534912109
311068,MRK,2014-03-25,52.66221237182617
311069,MRK,2014-03-26,53.45419692993164
311070,MRK,2014-03-27,53.17748260498047
311071,MRK,2014-03-28,53.41603088378906
311072,MRK,2014-03-31,54.16984558105469
311073,MRK,2014-04-01,53.78816986083984
311074,MRK,2014-04-02,53.8740463256836
311075,MRK,2014-04-03,53.63549423217773
311076,MRK,2014-04-04,53.549617767333984
311077,MRK,2014-04-07,52.66221237182617
311078,MRK,2014-04-08,52.51908493041992
311079,MRK,2014-04-09,54.48473358154297
311080,MRK,2014-04-10,53.29198455810547
311081,MRK,2014-04-11,53.35877990722656
311082,MRK,2014-04-14,53.024810791015625
311083,MRK,2014-04-15,53.48282241821289
311084,MRK,2014-04-16,53.683204650878906
311085,MRK,2014-04-17,53.88358688354492
311086,MRK,2014-04-21,54.62786483764648
311087,MRK,2014-04-22,55.1240463256836
311088,MRK,2014-04-23,54.86641311645508
311089,MRK,2014-04-24,54.89503860473633
311090,MRK,2014-04-25,54.61832046508789
311091,MRK,2014-04-28,54.08396911621094
311092,MRK,2014-04-29,56.03053283691406
311093,MRK,2014-04-30,55.87786483764648
311094,MRK,2014-05-01,56.88931274414063
311095,MRK,2014-05-02,55.55343627929688
311096,MRK,2014-05-05,55.94465637207031
311097,MRK,2014-05-06,54.4942741394043
311098,MRK,2014-05-07,53.28244400024414
311099,MRK,2014-05-08,52.31870269775391
311100,MRK,2014-05-09,52.681297302246094
311101,MRK,2014-05-12,52.75763320922852
311102,MRK,2014-05-13,53.196563720703125
311103,MRK,2014-05-14,53.78816986083984
311104,MRK,2014-05-15,53.33015441894531
311105,MRK,2014-05-16,53.31106948852539
311106,MRK,2014-05-19,53.76908493041992
311107,MRK,2014-05-20,53.43511581420898
311108,MRK,2014-05-21,53.988548278808594
311109,MRK,2014-05-22,53.90267181396485
311110,MRK,2014-05-23,54.20801544189453
311111,MRK,2014-05-27,54.093509674072266
311112,MRK,2014-05-28,53.81679534912109
311113,MRK,2014-05-29,55.0572509765625
311114,MRK,2014-05-30,55.209922790527344
311115,MRK,2014-06-02,55.27671813964844
311116,MRK,2014-06-03,55.25763320922852
311117,MRK,2014-06-04,55.27671813964844
311118,MRK,2014-06-05,55.43893051147461
311119,MRK,2014-06-06,55.200382232666016
311120,MRK,2014-06-09,55.286258697509766
311121,MRK,2014-06-10,55.81106948852539
311122,MRK,2014-06-11,56.11641311645508
311123,MRK,2014-06-12,55.6297721862793
311124,MRK,2014-06-13,55.57251739501953
311125,MRK,2014-06-16,55.41030502319336
311126,MRK,2014-06-17,55.40076446533203
311127,MRK,2014-06-18,55.73473358154297
311128,MRK,2014-06-19,55.6297721862793
311129,MRK,2014-06-20,56.22137451171875
311130,MRK,2014-06-23,55.82061004638672
311131,MRK,2014-06-24,55.26717758178711
311132,MRK,2014-06-25,56.16412353515625
311133,MRK,2014-06-26,55.84923553466797
311134,MRK,2014-06-27,54.89503860473633
311135,MRK,2014-06-30,55.200382232666016
311136,MRK,2014-07-01,55.83015441894531
311137,MRK,2014-07-02,56.34542083740234
311138,MRK,2014-07-03,56.488548278808594
311139,MRK,2014-07-07,55.83969497680664
311140,MRK,2014-07-08,55.5057258605957
311141,MRK,2014-07-09,55.86832046508789
311142,MRK,2014-07-10,55.89694595336914
311143,MRK,2014-07-11,55.76335906982422
311144,MRK,2014-07-14,55.51526641845703
311145,MRK,2014-07-15,55.25763320922852
311146,MRK,2014-07-16,55.48664093017578
311147,MRK,2014-07-17,54.96183013916016
311148,MRK,2014-07-18,55.66793823242188
311149,MRK,2014-07-21,55.343509674072266
311150,MRK,2014-07-22,55.75381851196289
311151,MRK,2014-07-23,55.4484748840332
311152,MRK,2014-07-24,55.54389190673828
311153,MRK,2014-07-25,55.48664093017578
311154,MRK,2014-07-28,55.314884185791016
311155,MRK,2014-07-29,55.89694595336914
311156,MRK,2014-07-30,55.41984558105469
311157,MRK,2014-07-31,54.14122009277344
311158,MRK,2014-08-01,54.1984748840332
311159,MRK,2014-08-04,54.446563720703125
311160,MRK,2014-08-05,53.46374130249024
311161,MRK,2014-08-06,53.36832046508789
311162,MRK,2014-08-07,53.09160232543945
311163,MRK,2014-08-08,53.959922790527344
311164,MRK,2014-08-11,54.064884185791016
311165,MRK,2014-08-12,54.41793823242188
311166,MRK,2014-08-13,55.200382232666016
311167,MRK,2014-08-14,56.08778762817383
311168,MRK,2014-08-15,55.92557144165039
311169,MRK,2014-08-18,55.7442741394043
311170,MRK,2014-08-19,56.21183013916016
311171,MRK,2014-08-20,56.7557258605957
311172,MRK,2014-08-21,56.154579162597656
311173,MRK,2014-08-22,56.459922790527344
311174,MRK,2014-08-25,56.9942741394043
311175,MRK,2014-08-26,57.4427490234375
311176,MRK,2014-08-27,57.51908493041992
311177,MRK,2014-08-28,57.25190734863281
311178,MRK,2014-08-29,57.35686874389648
311179,MRK,2014-09-02,57.0515251159668
311180,MRK,2014-09-03,57.709922790527344
311181,MRK,2014-09-04,57.328243255615234
311182,MRK,2014-09-05,58.37786483764648
311183,MRK,2014-09-08,58.25381851196289
311184,MRK,2014-09-09,57.786258697509766
311185,MRK,2014-09-10,57.97710037231445
311186,MRK,2014-09-11,57.34732818603516
311187,MRK,2014-09-12,56.82251739501953
311188,MRK,2014-09-15,56.79389190673828
311189,MRK,2014-09-16,57.24236679077149
311190,MRK,2014-09-17,57.13740539550781
311191,MRK,2014-09-18,57.54771041870117
311192,MRK,2014-09-19,57.71946716308594
311193,MRK,2014-09-22,57.80534362792969
311194,MRK,2014-09-23,57.51908493041992
311195,MRK,2014-09-24,57.59542083740234
311196,MRK,2014-09-25,56.90839767456055
311197,MRK,2014-09-26,56.66984558105469
311198,MRK,2014-09-29,56.68893051147461
311199,MRK,2014-09-30,56.564884185791016
311200,MRK,2014-10-01,56.020992279052734
311201,MRK,2014-10-02,56.154579162597656
311202,MRK,2014-10-03,57.15649032592773
311203,MRK,2014-10-06,56.85114669799805
311204,MRK,2014-10-07,55.78244400024414
311205,MRK,2014-10-08,57.42366409301758
311206,MRK,2014-10-09,56.49809265136719
311207,MRK,2014-10-10,55.97328186035156
311208,MRK,2014-10-13,53.56870269775391
311209,MRK,2014-10-14,53.75
311210,MRK,2014-10-15,52.22328186035156
311211,MRK,2014-10-16,50.98282241821289
311212,MRK,2014-10-17,51.54580307006836
311213,MRK,2014-10-20,51.57442855834961
311214,MRK,2014-10-21,52.60496139526367
311215,MRK,2014-10-22,52.96755599975586
311216,MRK,2014-10-23,54.036258697509766
311217,MRK,2014-10-24,54.97137451171875
311218,MRK,2014-10-27,53.864505767822266
311219,MRK,2014-10-28,53.29198455810547
311220,MRK,2014-10-29,53.625953674316406
311221,MRK,2014-10-30,54.68511581420898
311222,MRK,2014-10-31,55.286258697509766
311223,MRK,2014-11-03,56.22137451171875
311224,MRK,2014-11-04,56.65076446533203
311225,MRK,2014-11-05,56.84160232543945
311226,MRK,2014-11-06,56.54580307006836
311227,MRK,2014-11-07,56.62213516235352
311228,MRK,2014-11-10,56.11641311645508
311229,MRK,2014-11-11,56.65076446533203
311230,MRK,2014-11-12,56.593509674072266
311231,MRK,2014-11-13,56.8129768371582
311232,MRK,2014-11-14,56.364505767822266
311233,MRK,2014-11-17,56.73664093017578
311234,MRK,2014-11-18,57.14694595336914
311235,MRK,2014-11-19,56.90839767456055
311236,MRK,2014-11-20,56.66030502319336
311237,MRK,2014-11-21,56.92748260498047
311238,MRK,2014-11-24,56.536258697509766
311239,MRK,2014-11-25,56.62213516235352
311240,MRK,2014-11-26,57.01335906982422
311241,MRK,2014-11-28,57.63358688354492
311242,MRK,2014-12-01,57.74809265136719
311243,MRK,2014-12-02,57.99618148803711
311244,MRK,2014-12-03,57.80534362792969
311245,MRK,2014-12-04,58.1297721862793
311246,MRK,2014-12-05,58.67366409301758
311247,MRK,2014-12-08,59.04580307006836
311248,MRK,2014-12-09,57.261451721191406
311249,MRK,2014-12-10,57.23282241821289
311250,MRK,2014-12-11,56.62213516235352
311251,MRK,2014-12-12,55.07633590698242
311252,MRK,2014-12-15,54.34160232543945
311253,MRK,2014-12-16,54.1984748840332
311254,MRK,2014-12-17,54.99045944213867
311255,MRK,2014-12-18,56.27862548828125
311256,MRK,2014-12-19,56.85114669799805
311257,MRK,2014-12-22,56.25954055786133
311258,MRK,2014-12-23,54.58969497680664
311259,MRK,2014-12-24,54.828243255615234
311260,MRK,2014-12-26,55.13358688354492
311261,MRK,2014-12-29,55.08587646484375
311262,MRK,2014-12-30,55.00954055786133
311263,MRK,2014-12-31,54.18893051147461
311264,MRK,2015-01-02,54.57061004638672
311265,MRK,2015-01-05,55.38167953491211
311266,MRK,2015-01-06,57.5572509765625
311267,MRK,2015-01-07,58.78816986083984
311268,MRK,2015-01-08,59.97137451171875
311269,MRK,2015-01-09,59.69465637207031
311270,MRK,2015-01-12,59.446563720703125
311271,MRK,2015-01-13,59.34160232543945
311272,MRK,2015-01-14,59.770992279052734
311273,MRK,2015-01-15,59.04580307006836
311274,MRK,2015-01-16,60.14313125610352
311275,MRK,2015-01-20,59.74236679077149
311276,MRK,2015-01-21,59.3129768371582
311277,MRK,2015-01-22,59.72328186035156
311278,MRK,2015-01-23,59.62786483764648
311279,MRK,2015-01-26,59.9427490234375
311280,MRK,2015-01-27,59.69465637207031
311281,MRK,2015-01-28,58.63549423217773
311282,MRK,2015-01-29,59.24618148803711
311283,MRK,2015-01-30,57.51908493041992
311284,MRK,2015-02-02,58.09160232543945
311285,MRK,2015-02-03,58.225189208984375
311286,MRK,2015-02-04,56.34542083740234
311287,MRK,2015-02-05,56.459922790527344
311288,MRK,2015-02-06,56.09732818603516
311289,MRK,2015-02-09,55.65839767456055
311290,MRK,2015-02-10,56.154579162597656
311291,MRK,2015-02-11,56.049617767333984
311292,MRK,2015-02-12,56.183204650878906
311293,MRK,2015-02-13,56.11641311645508
311294,MRK,2015-02-17,56.09732818603516
311295,MRK,2015-02-18,56.10686874389648
311296,MRK,2015-02-19,55.6297721862793
311297,MRK,2015-02-20,55.67748260498047
311298,MRK,2015-02-23,55.6297721862793
311299,MRK,2015-02-24,55.6870231628418
311300,MRK,2015-02-25,55.81106948852539
311301,MRK,2015-02-26,56.25954055786133
311302,MRK,2015-02-27,55.85877990722656
311303,MRK,2015-03-02,55.89694595336914
311304,MRK,2015-03-03,55.66793823242188
311305,MRK,2015-03-04,55.22900772094727
311306,MRK,2015-03-05,55.32442855834961
311307,MRK,2015-03-06,54.23664093017578
311308,MRK,2015-03-09,54.63740539550781
311309,MRK,2015-03-10,53.988548278808594
311310,MRK,2015-03-11,53.49236679077149
311311,MRK,2015-03-12,53.59732818603516
311312,MRK,2015-03-13,53.625953674316406
311313,MRK,2015-03-16,54.50381851196289
311314,MRK,2015-03-17,53.88358688354492
311315,MRK,2015-03-18,55.00954055786133
311316,MRK,2015-03-19,55.54389190673828
311317,MRK,2015-03-20,55.89694595336914
311318,MRK,2015-03-23,56.040077209472656
311319,MRK,2015-03-24,55.94465637207031
311320,MRK,2015-03-25,55.59160232543945
311321,MRK,2015-03-26,54.96183013916016
311322,MRK,2015-03-27,55.10496139526367
311323,MRK,2015-03-30,55.66793823242188
311324,MRK,2015-03-31,54.84732818603516
311325,MRK,2015-04-01,54.2557258605957
311326,MRK,2015-04-02,54.48473358154297
311327,MRK,2015-04-06,54.56106948852539
311328,MRK,2015-04-07,54.799617767333984
311329,MRK,2015-04-08,54.53244400024414
311330,MRK,2015-04-09,54.799617767333984
311331,MRK,2015-04-10,54.62786483764648
311332,MRK,2015-04-13,54.13167953491211
311333,MRK,2015-04-14,55.114505767822266
311334,MRK,2015-04-15,55.77289962768555
311335,MRK,2015-04-16,55.19084167480469
311336,MRK,2015-04-17,54.274810791015625
311337,MRK,2015-04-20,54.97137451171875
311338,MRK,2015-04-21,55.01908493041992
311339,MRK,2015-04-22,55.04771041870117
311340,MRK,2015-04-23,54.875953674316406
311341,MRK,2015-04-24,54.96183013916016
311342,MRK,2015-04-27,54.48473358154297
311343,MRK,2015-04-28,57.23282241821289
311344,MRK,2015-04-29,56.946563720703125
311345,MRK,2015-04-30,56.832061767578125
311346,MRK,2015-05-01,57.11832046508789
311347,MRK,2015-05-04,57.86259460449219
311348,MRK,2015-05-05,57.71946716308594
311349,MRK,2015-05-06,57.5
311350,MRK,2015-05-07,57.53816986083984
311351,MRK,2015-05-08,57.95801544189453
311352,MRK,2015-05-11,57.25190734863281
311353,MRK,2015-05-12,56.71755599975586
311354,MRK,2015-05-13,56.46946716308594
311355,MRK,2015-05-14,57.04198455810547
311356,MRK,2015-05-15,57.47137451171875
311357,MRK,2015-05-18,57.261451721191406
311358,MRK,2015-05-19,57.74809265136719
311359,MRK,2015-05-20,57.69084167480469
311360,MRK,2015-05-21,57.34732818603516
311361,MRK,2015-05-22,56.66030502319336
311362,MRK,2015-05-26,56.26908493041992
311363,MRK,2015-05-27,56.73664093017578
311364,MRK,2015-05-28,56.96564865112305
311365,MRK,2015-05-29,58.10114669799805
311366,MRK,2015-06-01,57.96755599975586
311367,MRK,2015-06-02,57.48091506958008
311368,MRK,2015-06-03,57.6240463256836
311369,MRK,2015-06-04,56.74618148803711
311370,MRK,2015-06-05,56.28816986083984
311371,MRK,2015-06-08,56.17366409301758
311372,MRK,2015-06-09,56.14503860473633
311373,MRK,2015-06-10,56.8797721862793
311374,MRK,2015-06-11,56.21183013916016
311375,MRK,2015-06-12,55.21946716308594
311376,MRK,2015-06-15,54.50381851196289
311377,MRK,2015-06-16,55.06679534912109
311378,MRK,2015-06-17,55.25763320922852
311379,MRK,2015-06-18,55.90649032592773
311380,MRK,2015-06-19,55.38167953491211
311381,MRK,2015-06-22,56.13549423217773
311382,MRK,2015-06-23,56.32633590698242
311383,MRK,2015-06-24,55.57251739501953
311384,MRK,2015-06-25,55.24809265136719
311385,MRK,2015-06-26,55.81106948852539
311386,MRK,2015-06-29,54.66603088378906
311387,MRK,2015-06-30,54.32251739501953
311388,MRK,2015-07-01,54.96183013916016
311389,MRK,2015-07-02,55.02862548828125
311390,MRK,2015-07-06,54.91412353515625
311391,MRK,2015-07-07,55.33396911621094
311392,MRK,2015-07-08,54.72328186035156
311393,MRK,2015-07-09,54.75190734863281
311394,MRK,2015-07-10,55.29580307006836
311395,MRK,2015-07-13,55.21946716308594
311396,MRK,2015-07-14,55.524810791015625
311397,MRK,2015-07-15,55.55343627929688
311398,MRK,2015-07-16,56.125953674316406
311399,MRK,2015-07-17,56.125953674316406
311400,MRK,2015-07-20,56.29771041870117
311401,MRK,2015-07-21,55.98282241821289
311402,MRK,2015-07-22,55.46755599975586
311403,MRK,2015-07-23,55.41030502319336
311404,MRK,2015-07-24,54.78053283691406
311405,MRK,2015-07-27,54.3797721862793
311406,MRK,2015-07-28,54.88549423217773
311407,MRK,2015-07-29,55.85877990722656
311408,MRK,2015-07-30,55.83969497680664
311409,MRK,2015-07-31,56.25954055786133
311410,MRK,2015-08-03,56.34542083740234
311411,MRK,2015-08-04,56.011451721191406
311412,MRK,2015-08-05,56.39313125610352
311413,MRK,2015-08-06,55.75381851196289
311414,MRK,2015-08-07,55.314884185791016
311415,MRK,2015-08-10,55.73473358154297
311416,MRK,2015-08-11,55.114505767822266
311417,MRK,2015-08-12,55.59160232543945
311418,MRK,2015-08-13,56.27862548828125
311419,MRK,2015-08-14,56.46946716308594
311420,MRK,2015-08-17,56.975189208984375
311421,MRK,2015-08-18,56.92748260498047
311422,MRK,2015-08-19,56.92748260498047
311423,MRK,2015-08-20,54.34160232543945
311424,MRK,2015-08-21,53.21564865112305
311425,MRK,2015-08-24,51.51717758178711
311426,MRK,2015-08-25,48.82633590698242
311427,MRK,2015-08-26,51.92748260498047
311428,MRK,2015-08-27,52.433204650878906
311429,MRK,2015-08-28,52.83396911621094
311430,MRK,2015-08-31,51.38358688354492
311431,MRK,2015-09-01,50.1240463256836
311432,MRK,2015-09-02,50.55343627929688
311433,MRK,2015-09-03,50.238548278808594
311434,MRK,2015-09-04,49.22710037231445
311435,MRK,2015-09-08,50.27671813964844
311436,MRK,2015-09-09,49.5515251159668
311437,MRK,2015-09-10,50.30534362792969
311438,MRK,2015-09-11,49.70419692993164
311439,MRK,2015-09-14,49.9427490234375
311440,MRK,2015-09-15,51.09732818603516
311441,MRK,2015-09-16,51.40267181396485
311442,MRK,2015-09-17,51.488548278808594
311443,MRK,2015-09-18,49.74236679077149
311444,MRK,2015-09-21,48.64503860473633
311445,MRK,2015-09-22,48.41603088378906
311446,MRK,2015-09-23,48.6927490234375
311447,MRK,2015-09-24,48.27289962768555
311448,MRK,2015-09-25,47.328243255615234
311449,MRK,2015-09-28,46.20228958129883
311450,MRK,2015-09-29,46.421756744384766
311451,MRK,2015-09-30,47.12786483764648
311452,MRK,2015-10-01,47.10877990722656
311453,MRK,2015-10-02,47.843509674072266
311454,MRK,2015-10-05,48.88358688354492
311455,MRK,2015-10-06,47.51908493041992
311456,MRK,2015-10-07,48.61641311645508
311457,MRK,2015-10-08,48.683204650878906
311458,MRK,2015-10-09,48.61641311645508
311459,MRK,2015-10-12,48.38740539550781
311460,MRK,2015-10-13,47.20419692993164
311461,MRK,2015-10-14,47.270992279052734
311462,MRK,2015-10-15,48.39694595336914
311463,MRK,2015-10-16,49.12213516235352
311464,MRK,2015-10-19,49.04580307006836
311465,MRK,2015-10-20,48.082061767578125
311466,MRK,2015-10-21,48.27289962768555
311467,MRK,2015-10-22,49.62786483764648
311468,MRK,2015-10-23,50.45801544189453
311469,MRK,2015-10-26,50.48664093017578
311470,MRK,2015-10-27,51.020992279052734
311471,MRK,2015-10-28,52.57633590698242
311472,MRK,2015-10-29,52.35686874389648
311473,MRK,2015-10-30,52.15649032592773
311474,MRK,2015-11-02,52.58587646484375
311475,MRK,2015-11-03,52.58587646484375
311476,MRK,2015-11-04,52.98664093017578
311477,MRK,2015-11-05,52.52862548828125
311478,MRK,2015-11-06,52.10877990722656
311479,MRK,2015-11-09,51.7557258605957
311480,MRK,2015-11-10,51.9370231628418
311481,MRK,2015-11-11,51.25954055786133
311482,MRK,2015-11-12,50.60114669799805
311483,MRK,2015-11-13,50.60114669799805
311484,MRK,2015-11-16,51.24045944213867
311485,MRK,2015-11-17,51.25
311486,MRK,2015-11-18,51.74618148803711
311487,MRK,2015-11-19,51.79389190673828
311488,MRK,2015-11-20,51.62213516235352
311489,MRK,2015-11-23,51.536258697509766
311490,MRK,2015-11-24,51.03053283691406
311491,MRK,2015-11-25,51.25954055786133
311492,MRK,2015-11-27,51.488548278808594
311493,MRK,2015-11-30,50.582061767578125
311494,MRK,2015-12-01,52.07061004638672
311495,MRK,2015-12-02,51.35496139526367
311496,MRK,2015-12-03,50.181297302246094
311497,MRK,2015-12-04,51.183204650878906
311498,MRK,2015-12-07,51.22137451171875
311499,MRK,2015-12-08,51.020992279052734
311500,MRK,2015-12-09,50.40076446533203
311501,MRK,2015-12-10,51.23091506958008
311502,MRK,2015-12-11,49.761451721191406
311503,MRK,2015-12-14,49.80915832519531
311504,MRK,2015-12-15,50.47710037231445
311505,MRK,2015-12-16,51.54580307006836
311506,MRK,2015-12-17,50.24809265136719
311507,MRK,2015-12-18,49.274810791015625
311508,MRK,2015-12-21,49.4942741394043
311509,MRK,2015-12-22,49.71374130249024
311510,MRK,2015-12-23,50.55343627929688
311511,MRK,2015-12-24,50.42938995361328
311512,MRK,2015-12-28,50.41984558105469
311513,MRK,2015-12-29,50.89694595336914
311514,MRK,2015-12-30,50.81106948852539
311515,MRK,2015-12-31,50.40076446533203
311516,MRK,2016-01-04,50.07633590698242
311517,MRK,2016-01-05,50.71564865112305
311518,MRK,2016-01-06,50.01908493041992
311519,MRK,2016-01-07,49.58015441894531
311520,MRK,2016-01-08,48.74045944213867
311521,MRK,2016-01-11,48.90267181396485
311522,MRK,2016-01-12,49.38931274414063
311523,MRK,2016-01-13,48.33969497680664
311524,MRK,2016-01-14,49.42748260498047
311525,MRK,2016-01-15,48.79771041870117
311526,MRK,2016-01-19,48.988548278808594
311527,MRK,2016-01-20,48.23473358154297
311528,MRK,2016-01-21,48.58778762817383
311529,MRK,2016-01-22,48.99809265136719
311530,MRK,2016-01-25,48.58778762817383
311531,MRK,2016-01-26,49.093509674072266
311532,MRK,2016-01-27,48.0629768371582
311533,MRK,2016-01-28,46.946563720703125
311534,MRK,2016-01-29,48.34923553466797
311535,MRK,2016-02-01,48.42557144165039
311536,MRK,2016-02-02,48.10114669799805
311537,MRK,2016-02-03,47.75763320922852
311538,MRK,2016-02-04,46.364505767822266
311539,MRK,2016-02-05,47.11832046508789
311540,MRK,2016-02-08,46.593509674072266
311541,MRK,2016-02-09,46.90839767456055
311542,MRK,2016-02-10,47.261451721191406
311543,MRK,2016-02-11,46.61259460449219
311544,MRK,2016-02-12,46.78435134887695
311545,MRK,2016-02-16,47.5
311546,MRK,2016-02-17,48.28244400024414
311547,MRK,2016-02-18,48.01526641845703
311548,MRK,2016-02-19,47.82442855834961
311549,MRK,2016-02-22,48.44465637207031
311550,MRK,2016-02-23,48.225189208984375
311551,MRK,2016-02-24,48.2442741394043
311552,MRK,2016-02-25,48.66412353515625
311553,MRK,2016-02-26,48.32061004638672
311554,MRK,2016-02-29,47.91030502319336
311555,MRK,2016-03-01,49.3797721862793
311556,MRK,2016-03-02,49.875953674316406
311557,MRK,2016-03-03,49.71374130249024
311558,MRK,2016-03-04,49.69465637207031
311559,MRK,2016-03-07,50.22900772094727
311560,MRK,2016-03-08,50.04771041870117
311561,MRK,2016-03-09,49.96183013916016
311562,MRK,2016-03-10,50.610687255859375
311563,MRK,2016-03-11,50.76335906982422
311564,MRK,2016-03-14,50.64885330200195
311565,MRK,2016-03-15,50.01908493041992
311566,MRK,2016-03-16,49.56106948852539
311567,MRK,2016-03-17,49.16984558105469
311568,MRK,2016-03-18,49.85686874389648
311569,MRK,2016-03-21,50.38167953491211
311570,MRK,2016-03-22,50.60114669799805
311571,MRK,2016-03-23,50.64885330200195
311572,MRK,2016-03-24,50.63931274414063
311573,MRK,2016-03-28,50.41030502319336
311574,MRK,2016-03-29,50.87786483764648
311575,MRK,2016-03-30,50.78244400024414
311576,MRK,2016-03-31,50.48664093017578
311577,MRK,2016-04-01,51.24045944213867
311578,MRK,2016-04-04,51.90839767456055
311579,MRK,2016-04-05,51.7557258605957
311580,MRK,2016-04-06,53.082061767578125
311581,MRK,2016-04-07,52.88167953491211
311582,MRK,2016-04-08,52.82442855834961
311583,MRK,2016-04-11,52.52862548828125
311584,MRK,2016-04-12,52.80534362792969
311585,MRK,2016-04-13,53.39694595336914
311586,MRK,2016-04-14,53.864505767822266
311587,MRK,2016-04-15,53.56870269775391
311588,MRK,2016-04-18,53.921756744384766
311589,MRK,2016-04-19,54.2557258605957
311590,MRK,2016-04-20,53.988548278808594
311591,MRK,2016-04-21,54.00763320922852
311592,MRK,2016-04-22,54.14122009277344
311593,MRK,2016-04-25,53.64503860473633
311594,MRK,2016-04-26,53.47328186035156
311595,MRK,2016-04-27,53.73091506958008
311596,MRK,2016-04-28,53.1870231628418
311597,MRK,2016-04-29,52.328243255615234
311598,MRK,2016-05-02,52.76717758178711
311599,MRK,2016-05-03,52.5572509765625
311600,MRK,2016-05-04,52.299617767333984
311601,MRK,2016-05-05,51.61259460449219
311602,MRK,2016-05-06,51.14503860473633
311603,MRK,2016-05-09,51.62213516235352
311604,MRK,2016-05-10,52.17557144165039
311605,MRK,2016-05-11,51.82251739501953
311606,MRK,2016-05-12,51.64122009277344
311607,MRK,2016-05-13,51.41221237182617
311608,MRK,2016-05-16,52.14694595336914
311609,MRK,2016-05-17,51.832061767578125
311610,MRK,2016-05-18,52.16603088378906
311611,MRK,2016-05-19,52.08015441894531
311612,MRK,2016-05-20,52.58587646484375
311613,MRK,2016-05-23,52.404579162597656
311614,MRK,2016-05-24,53.05343627929688
311615,MRK,2016-05-25,53.97900772094727
311616,MRK,2016-05-26,53.8072509765625
311617,MRK,2016-05-27,53.89313125610352
311618,MRK,2016-05-31,53.683204650878906
311619,MRK,2016-06-01,53.75
311620,MRK,2016-06-02,54.21755599975586
311621,MRK,2016-06-03,54.04580307006836
311622,MRK,2016-06-06,54.5515251159668
311623,MRK,2016-06-07,54.38931274414063
311624,MRK,2016-06-08,54.98091506958008
311625,MRK,2016-06-09,54.56106948852539
311626,MRK,2016-06-10,54.20801544189453
311627,MRK,2016-06-13,53.540077209472656
311628,MRK,2016-06-14,53.67366409301758
311629,MRK,2016-06-15,53.520992279052734
311630,MRK,2016-06-16,54.86641311645508
311631,MRK,2016-06-17,53.33015441894531
311632,MRK,2016-06-20,53.56870269775391
311633,MRK,2016-06-21,53.67366409301758
311634,MRK,2016-06-22,54.42748260498047
311635,MRK,2016-06-23,55.03816986083984
311636,MRK,2016-06-24,53.32061004638672
311637,MRK,2016-06-27,52.77671813964844
311638,MRK,2016-06-28,53.03435134887695
311639,MRK,2016-06-29,54.4370231628418
311640,MRK,2016-06-30,54.97137451171875
311641,MRK,2016-07-01,55.286258697509766
311642,MRK,2016-07-05,55.343509674072266
311643,MRK,2016-07-06,56.450382232666016
311644,MRK,2016-07-07,56.08778762817383
311645,MRK,2016-07-08,56.63167953491211
311646,MRK,2016-07-11,56.62213516235352
311647,MRK,2016-07-12,56.8702278137207
311648,MRK,2016-07-13,56.82251739501953
311649,MRK,2016-07-14,56.91793823242188
311650,MRK,2016-07-15,56.89885330200195
311651,MRK,2016-07-18,56.31679534912109
311652,MRK,2016-07-19,55.97328186035156
311653,MRK,2016-07-20,56.09732818603516
311654,MRK,2016-07-21,56.09732818603516
311655,MRK,2016-07-22,56.125953674316406
311656,MRK,2016-07-25,55.87786483764648
311657,MRK,2016-07-26,55.6870231628418
311658,MRK,2016-07-27,55.91603088378906
311659,MRK,2016-07-28,55.75381851196289
311660,MRK,2016-07-29,55.97328186035156
311661,MRK,2016-08-01,55.97328186035156
311662,MRK,2016-08-02,55.65839767456055
311663,MRK,2016-08-03,55.00954055786133
311664,MRK,2016-08-04,55.19084167480469
311665,MRK,2016-08-05,60.93511581420898
311666,MRK,2016-08-08,59.98091506958008
311667,MRK,2016-08-09,59.62786483764648
311668,MRK,2016-08-10,59.770992279052734
311669,MRK,2016-08-11,60.71564865112305
311670,MRK,2016-08-12,60.4484748840332
311671,MRK,2016-08-15,60.41984558105469
311672,MRK,2016-08-16,60.15267181396485
311673,MRK,2016-08-17,60.39122009277344
311674,MRK,2016-08-18,60.71564865112305
311675,MRK,2016-08-19,60.45801544189453
311676,MRK,2016-08-22,60.63931274414063
311677,MRK,2016-08-23,60.66793823242188
311678,MRK,2016-08-24,59.85686874389648
311679,MRK,2016-08-25,59.46564865112305
311680,MRK,2016-08-26,59.97137451171875
311681,MRK,2016-08-29,60.1240463256836
311682,MRK,2016-08-30,59.83778762817383
311683,MRK,2016-08-31,59.91412353515625
311684,MRK,2016-09-01,60.01908493041992
311685,MRK,2016-09-02,60.09542083740234
311686,MRK,2016-09-06,60.343509674072266
311687,MRK,2016-09-07,59.99045944213867
311688,MRK,2016-09-08,60.343509674072266
311689,MRK,2016-09-09,59.62786483764648
311690,MRK,2016-09-12,60.29580307006836
311691,MRK,2016-09-13,58.97900772094727
311692,MRK,2016-09-14,58.540077209472656
311693,MRK,2016-09-15,59.52289962768555
311694,MRK,2016-09-16,59.42748260498047
311695,MRK,2016-09-19,58.520992279052734
311696,MRK,2016-09-20,59.10305404663086
311697,MRK,2016-09-21,59.828243255615234
311698,MRK,2016-09-22,60.13358688354492
311699,MRK,2016-09-23,60.07633590698242
311700,MRK,2016-09-26,59.30343627929688
311701,MRK,2016-09-27,59.70419692993164
311702,MRK,2016-09-28,60.40076446533203
311703,MRK,2016-09-29,59.07442855834961
311704,MRK,2016-09-30,59.5515251159668
311705,MRK,2016-10-03,59.65649032592773
311706,MRK,2016-10-04,59.59923553466797
311707,MRK,2016-10-05,59.92366409301758
311708,MRK,2016-10-06,59.790077209472656
311709,MRK,2016-10-07,59.89503860473633
311710,MRK,2016-10-10,60.97328186035156
311711,MRK,2016-10-11,59.093509674072266
311712,MRK,2016-10-12,58.83587646484375
311713,MRK,2016-10-13,59.64694595336914
311714,MRK,2016-10-14,59.29389190673828
311715,MRK,2016-10-17,58.70228958129883
311716,MRK,2016-10-18,59.24618148803711
311717,MRK,2016-10-19,59.036258697509766
311718,MRK,2016-10-20,59.08396911621094
311719,MRK,2016-10-21,58.39694595336914
311720,MRK,2016-10-24,57.96755599975586
311721,MRK,2016-10-25,59.11259460449219
311722,MRK,2016-10-26,58.082061767578125
311723,MRK,2016-10-27,58.48282241821289
311724,MRK,2016-10-28,56.14503860473633
311725,MRK,2016-10-31,56.03053283691406
311726,MRK,2016-11-01,56.58396911621094
311727,MRK,2016-11-02,56.14503860473633
311728,MRK,2016-11-03,55.75381851196289
311729,MRK,2016-11-04,56.125953674316406
311730,MRK,2016-11-07,57.299617767333984
311731,MRK,2016-11-08,57.738548278808594
311732,MRK,2016-11-09,61.24045944213867
311733,MRK,2016-11-10,61.98473358154297
311734,MRK,2016-11-11,61.020992279052734
311735,MRK,2016-11-14,60.6202278137207
311736,MRK,2016-11-15,60.73473358154297
311737,MRK,2016-11-16,59.761451721191406
311738,MRK,2016-11-17,59.828243255615234
311739,MRK,2016-11-18,59.036258697509766
311740,MRK,2016-11-21,59.446563720703125
311741,MRK,2016-11-22,58.8740463256836
311742,MRK,2016-11-23,58.81679534912109
311743,MRK,2016-11-25,59.360687255859375
311744,MRK,2016-11-28,58.96946716308594
311745,MRK,2016-11-29,59.34160232543945
311746,MRK,2016-11-30,58.38740539550781
311747,MRK,2016-12-01,57.97710037231445
311748,MRK,2016-12-02,58.33015441894531
311749,MRK,2016-12-05,57.49045944213867
311750,MRK,2016-12-06,57.51908493041992
311751,MRK,2016-12-07,57.30915832519531
311752,MRK,2016-12-08,57.36641311645508
311753,MRK,2016-12-09,58.42557144165039
311754,MRK,2016-12-12,58.89313125610352
311755,MRK,2016-12-13,58.959922790527344
311756,MRK,2016-12-14,58.96946716308594
311757,MRK,2016-12-15,59.51335906982422
311758,MRK,2016-12-16,59.58015441894531
311759,MRK,2016-12-19,58.33969497680664
311760,MRK,2016-12-20,57.72900772094727
311761,MRK,2016-12-21,56.70801544189453
311762,MRK,2016-12-22,56.85114669799805
311763,MRK,2016-12-23,56.832061767578125
311764,MRK,2016-12-27,57.0515251159668
311765,MRK,2016-12-28,56.55534362792969
311766,MRK,2016-12-29,56.33587646484375
311767,MRK,2016-12-30,56.17366409301758
311768,MRK,2017-01-03,57.39503860473633
311769,MRK,2017-01-04,57.375953674316406
311770,MRK,2017-01-05,57.35686874389648
311771,MRK,2017-01-06,57.50954055786133
311772,MRK,2017-01-09,58.3015251159668
311773,MRK,2017-01-10,57.17557144165039
311774,MRK,2017-01-11,58.8072509765625
311775,MRK,2017-01-12,59.360687255859375
311776,MRK,2017-01-13,59.48473358154297
311777,MRK,2017-01-17,58.66412353515625
311778,MRK,2017-01-18,58.36832046508789
311779,MRK,2017-01-19,57.56679534912109
311780,MRK,2017-01-20,59.66603088378906
311781,MRK,2017-01-23,58.97900772094727
311782,MRK,2017-01-24,58.40649032592773
311783,MRK,2017-01-25,58.28244400024414
311784,MRK,2017-01-26,58.39694595336914
311785,MRK,2017-01-27,58.921756744384766
311786,MRK,2017-01-30,58.61641311645508
311787,MRK,2017-01-31,59.15076446533203
311788,MRK,2017-02-01,59.2557258605957
311789,MRK,2017-02-02,61.24045944213867
311790,MRK,2017-02-03,61.34542083740234
311791,MRK,2017-02-06,61.96564865112305
311792,MRK,2017-02-07,61.25954055786133
311793,MRK,2017-02-08,61.3740463256836
311794,MRK,2017-02-09,61.44084167480469
311795,MRK,2017-02-10,61.21183013916016
311796,MRK,2017-02-13,61.80343627929688
311797,MRK,2017-02-14,62.65267181396485
311798,MRK,2017-02-15,62.17557144165039
311799,MRK,2017-02-16,62.270992279052734
311800,MRK,2017-02-17,62.39503860473633
311801,MRK,2017-02-21,62.48091506958008
311802,MRK,2017-02-22,62.299617767333984
311803,MRK,2017-02-23,62.83396911621094
311804,MRK,2017-02-24,63.1297721862793
311805,MRK,2017-02-27,62.83396911621094
311806,MRK,2017-02-28,62.85305404663086
311807,MRK,2017-03-01,63.17748260498047
311808,MRK,2017-03-02,63.05343627929688
311809,MRK,2017-03-03,63.53053283691406
311810,MRK,2017-03-06,63.42557144165039
311811,MRK,2017-03-07,62.93893051147461
311812,MRK,2017-03-08,62.786258697509766
311813,MRK,2017-03-09,62.87213516235352
311814,MRK,2017-03-10,62.59542083740234
311815,MRK,2017-03-13,61.21183013916016
311816,MRK,2017-03-14,61.25954055786133
311817,MRK,2017-03-15,61.73664093017578
311818,MRK,2017-03-16,61.24045944213867
311819,MRK,2017-03-17,60.97328186035156
311820,MRK,2017-03-20,61.17366409301758
311821,MRK,2017-03-21,60.98282241821289
311822,MRK,2017-03-22,60.59160232543945
311823,MRK,2017-03-23,60.38167953491211
311824,MRK,2017-03-24,60.286258697509766
311825,MRK,2017-03-27,60.29580307006836
311826,MRK,2017-03-28,60.43893051147461
311827,MRK,2017-03-29,60.725189208984375
311828,MRK,2017-03-30,60.54389190673828
311829,MRK,2017-03-31,60.6297721862793
311830,MRK,2017-04-03,60.5629768371582
311831,MRK,2017-04-04,60.75381851196289
311832,MRK,2017-04-05,60.65839767456055
311833,MRK,2017-04-06,60.343509674072266
311834,MRK,2017-04-07,60.238548278808594
311835,MRK,2017-04-10,59.68511581420898
311836,MRK,2017-04-11,59.71374130249024
311837,MRK,2017-04-12,60.16221237182617
311838,MRK,2017-04-13,59.74236679077149
311839,MRK,2017-04-17,59.92366409301758
311840,MRK,2017-04-18,59.41793823242188
311841,MRK,2017-04-19,59.770992279052734
311842,MRK,2017-04-20,59.68511581420898
311843,MRK,2017-04-21,59.05534362792969
311844,MRK,2017-04-24,59.29389190673828
311845,MRK,2017-04-25,59.446563720703125
311846,MRK,2017-04-26,59.828243255615234
311847,MRK,2017-04-27,59.71374130249024
311848,MRK,2017-04-28,59.475189208984375
311849,MRK,2017-05-01,59.52289962768555
311850,MRK,2017-05-02,59.828243255615234
311851,MRK,2017-05-03,60.71564865112305
311852,MRK,2017-05-04,60.47710037231445
311853,MRK,2017-05-05,61.040077209472656
311854,MRK,2017-05-08,61.078243255615234
311855,MRK,2017-05-09,60.39122009277344
311856,MRK,2017-05-10,61.011451721191406
311857,MRK,2017-05-11,61.47900772094727
311858,MRK,2017-05-12,60.65839767456055
311859,MRK,2017-05-15,60.60114669799805
311860,MRK,2017-05-16,60.86832046508789
311861,MRK,2017-05-17,60.114505767822266
311862,MRK,2017-05-18,60.96374130249024
311863,MRK,2017-05-19,60.85877990722656
311864,MRK,2017-05-22,61.10686874389648
311865,MRK,2017-05-23,61.593509674072266
311866,MRK,2017-05-24,61.95610809326172
311867,MRK,2017-05-25,62.06106948852539
311868,MRK,2017-05-26,61.946563720703125
311869,MRK,2017-05-30,61.90839767456055
311870,MRK,2017-05-31,62.12786483764648
311871,MRK,2017-06-01,62.270992279052734
311872,MRK,2017-06-02,62.47137451171875
311873,MRK,2017-06-05,62.08969497680664
311874,MRK,2017-06-06,61.70801544189453
311875,MRK,2017-06-07,61.125953674316406
311876,MRK,2017-06-08,60.30534362792969
311877,MRK,2017-06-09,61.44084167480469
311878,MRK,2017-06-12,61.44084167480469
311879,MRK,2017-06-13,60.37213516235352
311880,MRK,2017-06-14,60.46755599975586
311881,MRK,2017-06-15,60.29580307006836
311882,MRK,2017-06-16,60.08587646484375
311883,MRK,2017-06-19,60.76335906982422
311884,MRK,2017-06-20,61.57442855834961
311885,MRK,2017-06-21,62.46183013916016
311886,MRK,2017-06-22,62.99618148803711
311887,MRK,2017-06-23,63.1297721862793
311888,MRK,2017-06-26,62.90076446533203
311889,MRK,2017-06-27,62.53816986083984
311890,MRK,2017-06-28,62.17557144165039
311891,MRK,2017-06-29,61.39313125610352
311892,MRK,2017-06-30,61.154579162597656
311893,MRK,2017-07-03,61.32633590698242
311894,MRK,2017-07-05,61.22137451171875
311895,MRK,2017-07-06,60.209922790527344
311896,MRK,2017-07-07,60.26717758178711
311897,MRK,2017-07-10,59.95228958129883
311898,MRK,2017-07-11,59.48473358154297
311899,MRK,2017-07-12,59.904579162597656
311900,MRK,2017-07-13,60.00954055786133
311901,MRK,2017-07-14,60.171756744384766
311902,MRK,2017-07-17,59.74236679077149
311903,MRK,2017-07-18,59.5515251159668
311904,MRK,2017-07-19,59.75190734863281
311905,MRK,2017-07-20,60.0572509765625
311906,MRK,2017-07-21,59.761451721191406
311907,MRK,2017-07-24,59.70419692993164
311908,MRK,2017-07-25,59.50381851196289
311909,MRK,2017-07-26,58.96946716308594
311910,MRK,2017-07-27,60.77289962768555
311911,MRK,2017-07-28,61.17366409301758
311912,MRK,2017-07-31,60.95419692993164
311913,MRK,2017-08-01,60.99236679077149
311914,MRK,2017-08-02,60.53435134887695
311915,MRK,2017-08-03,60.610687255859375
311916,MRK,2017-08-04,60.209922790527344
311917,MRK,2017-08-07,59.96183013916016
311918,MRK,2017-08-08,59.46564865112305
311919,MRK,2017-08-09,59.62786483764648
311920,MRK,2017-08-10,59.332061767578125
311921,MRK,2017-08-11,59.52289962768555
311922,MRK,2017-08-14,59.799617767333984
311923,MRK,2017-08-15,59.63740539550781
311924,MRK,2017-08-16,59.828243255615234
311925,MRK,2017-08-17,59.00763320922852
311926,MRK,2017-08-18,58.67366409301758
311927,MRK,2017-08-21,59.13167953491211
311928,MRK,2017-08-22,59.56106948852539
311929,MRK,2017-08-23,59.30343627929688
311930,MRK,2017-08-24,59.83778762817383
311931,MRK,2017-08-25,60.0572509765625
311932,MRK,2017-08-28,60.41984558105469
311933,MRK,2017-08-29,60.22900772094727
311934,MRK,2017-08-30,60.22900772094727
311935,MRK,2017-08-31,60.93511581420898
311936,MRK,2017-09-01,60.90649032592773
311937,MRK,2017-09-05,60.70610809326172
311938,MRK,2017-09-06,61.06870269775391
311939,MRK,2017-09-07,61.3740463256836
311940,MRK,2017-09-08,61.32633590698242
311941,MRK,2017-09-11,62.14694595336914
311942,MRK,2017-09-12,62.46183013916016
311943,MRK,2017-09-13,62.45228958129883
311944,MRK,2017-09-14,63.09160232543945
311945,MRK,2017-09-15,63.1297721862793
311946,MRK,2017-09-18,62.96755599975586
311947,MRK,2017-09-19,62.92938995361328
311948,MRK,2017-09-20,62.77671813964844
311949,MRK,2017-09-21,62.59542083740234
311950,MRK,2017-09-22,62.14694595336914
311951,MRK,2017-09-25,62.19465637207031
311952,MRK,2017-09-26,61.79389190673828
311953,MRK,2017-09-27,61.61259460449219
311954,MRK,2017-09-28,61.34542083740234
311955,MRK,2017-09-29,61.09732818603516
311956,MRK,2017-10-02,61.593509674072266
311957,MRK,2017-10-03,61.421756744384766
311958,MRK,2017-10-04,61.64122009277344
311959,MRK,2017-10-05,61.64122009277344
311960,MRK,2017-10-06,61.593509674072266
311961,MRK,2017-10-09,61.38358688354492
311962,MRK,2017-10-10,61.50763320922852
311963,MRK,2017-10-11,60.85877990722656
311964,MRK,2017-10-12,60.90649032592773
311965,MRK,2017-10-13,60.48664093017578
311966,MRK,2017-10-16,60.43893051147461
311967,MRK,2017-10-17,60.32442855834961
311968,MRK,2017-10-18,60.60114669799805
311969,MRK,2017-10-19,60.83015441894531
311970,MRK,2017-10-20,60.95419692993164
311971,MRK,2017-10-23,60.49618148803711
311972,MRK,2017-10-24,60.21946716308594
311973,MRK,2017-10-25,59.58969497680664
311974,MRK,2017-10-26,59.15076446533203
311975,MRK,2017-10-27,55.57251739501953
311976,MRK,2017-10-30,52.20419692993164
311977,MRK,2017-10-31,52.56679534912109
311978,MRK,2017-11-01,52.80534362792969
311979,MRK,2017-11-02,52.83396911621094
311980,MRK,2017-11-03,53.49236679077149
311981,MRK,2017-11-06,53.32061004638672
311982,MRK,2017-11-07,53.04389190673828
311983,MRK,2017-11-08,53.988548278808594
311984,MRK,2017-11-09,53.63549423217773
311985,MRK,2017-11-10,52.93893051147461
311986,MRK,2017-11-13,52.57633590698242
311987,MRK,2017-11-14,52.47137451171875
311988,MRK,2017-11-15,52.290077209472656
311989,MRK,2017-11-16,52.64313125610352
311990,MRK,2017-11-17,52.671756744384766
311991,MRK,2017-11-20,51.62213516235352
311992,MRK,2017-11-21,51.78435134887695
311993,MRK,2017-11-22,51.8797721862793
311994,MRK,2017-11-24,51.860687255859375
311995,MRK,2017-11-27,52.0515251159668
311996,MRK,2017-11-28,52.41412353515625
311997,MRK,2017-11-29,52.82442855834961
311998,MRK,2017-11-30,52.738548278808594
311999,MRK,2017-12-01,53.31106948852539
312000,MRK,2017-12-04,53.64503860473633
312001,MRK,2017-12-05,53.21564865112305
312002,MRK,2017-12-06,51.860687255859375
312003,MRK,2017-12-07,52.261451721191406
312004,MRK,2017-12-08,53.024810791015625
312005,MRK,2017-12-11,53.75954055786133
312006,MRK,2017-12-12,54.45610809326172
312007,MRK,2017-12-13,54.30343627929688
312008,MRK,2017-12-14,53.44465637207031
312009,MRK,2017-12-15,53.66412353515625
312010,MRK,2017-12-18,53.64503860473633
312011,MRK,2017-12-19,53.654579162597656
312012,MRK,2017-12-20,53.540077209472656
312013,MRK,2017-12-21,54.00763320922852
312014,MRK,2017-12-22,53.77862548828125
312015,MRK,2017-12-26,53.75954055786133
312016,MRK,2017-12-27,53.75954055786133
312017,MRK,2017-12-28,54.00763320922852
312018,MRK,2017-12-29,53.6927490234375
312019,MRK,2018-01-02,53.64503860473633
312020,MRK,2018-01-03,53.56870269775391
312021,MRK,2018-01-04,54.4370231628418
312022,MRK,2018-01-05,54.3797721862793
312023,MRK,2018-01-08,54.064884185791016
312024,MRK,2018-01-09,54.1984748840332
312025,MRK,2018-01-10,54.67557144165039
312026,MRK,2018-01-11,54.96183013916016
312027,MRK,2018-01-12,55.97328186035156
312028,MRK,2018-01-16,59.22710037231445
312029,MRK,2018-01-17,59.18893051147461
312030,MRK,2018-01-18,58.33015441894531
312031,MRK,2018-01-19,58.47328186035156
312032,MRK,2018-01-22,58.44465637207031
312033,MRK,2018-01-23,58.8740463256836
312034,MRK,2018-01-24,58.37786483764648
312035,MRK,2018-01-25,58.49236679077149
312036,MRK,2018-01-26,59.1984748840332
312037,MRK,2018-01-29,58.8072509765625
312038,MRK,2018-01-30,57.87213516235352
312039,MRK,2018-01-31,56.536258697509766
312040,MRK,2018-02-01,57.11832046508789
312041,MRK,2018-02-02,55.87786483764648
312042,MRK,2018-02-05,53.81679534912109
312043,MRK,2018-02-06,52.91984558105469
312044,MRK,2018-02-07,53.32061004638672
312045,MRK,2018-02-08,52.22328186035156
312046,MRK,2018-02-09,52.35686874389648
312047,MRK,2018-02-12,52.89122009277344
312048,MRK,2018-02-13,52.38549423217773
312049,MRK,2018-02-14,52.38549423217773
312050,MRK,2018-02-15,53.42557144165039
312051,MRK,2018-02-16,53.71183013916016
312052,MRK,2018-02-20,52.46183013916016
312053,MRK,2018-02-21,52.0515251159668
312054,MRK,2018-02-22,52.07061004638672
312055,MRK,2018-02-23,52.35686874389648
312056,MRK,2018-02-26,53.49236679077149
312057,MRK,2018-02-27,52.21374130249024
312058,MRK,2018-02-28,51.73664093017578
312059,MRK,2018-03-01,51.24045944213867
312060,MRK,2018-03-02,51.8702278137207
312061,MRK,2018-03-05,51.90839767456055
312062,MRK,2018-03-06,51.8129768371582
312063,MRK,2018-03-07,51.975189208984375
312064,MRK,2018-03-08,52.25190734863281
312065,MRK,2018-03-09,52.614505767822266
312066,MRK,2018-03-12,52.82442855834961
312067,MRK,2018-03-13,52.83396911621094
312068,MRK,2018-03-14,52.290077209472656
312069,MRK,2018-03-15,52.71946716308594
312070,MRK,2018-03-16,53.1202278137207
312071,MRK,2018-03-19,52.12786483764648
312072,MRK,2018-03-20,52.13740539550781
312073,MRK,2018-03-21,52.18511581420898
312074,MRK,2018-03-22,51.64122009277344
312075,MRK,2018-03-23,50.96374130249024
312076,MRK,2018-03-26,51.564884185791016
312077,MRK,2018-03-27,51.28816986083984
312078,MRK,2018-03-28,52.56679534912109
312079,MRK,2018-03-29,51.975189208984375
312080,MRK,2018-04-02,50.83015441894531
312081,MRK,2018-04-03,51.61259460449219
312082,MRK,2018-04-04,52.04198455810547
312083,MRK,2018-04-05,52.03244400024414
312084,MRK,2018-04-06,50.91603088378906
312085,MRK,2018-04-09,53.58778762817383
312086,MRK,2018-04-10,53.90267181396485
312087,MRK,2018-04-11,53.625953674316406
312088,MRK,2018-04-12,54.14122009277344
312089,MRK,2018-04-13,54.5515251159668
312090,MRK,2018-04-16,55.96374130249024
312091,MRK,2018-04-17,56.55534362792969
312092,MRK,2018-04-18,56.22137451171875
312093,MRK,2018-04-19,55.95419692993164
312094,MRK,2018-04-20,56.13549423217773
312095,MRK,2018-04-23,57.49045944213867
312096,MRK,2018-04-24,57.33778762817383
312097,MRK,2018-04-25,56.89885330200195
312098,MRK,2018-04-26,56.68893051147461
312099,MRK,2018-04-27,56.74618148803711
312100,MRK,2018-04-30,56.17366409301758
312101,MRK,2018-05-01,55.32442855834961
312102,MRK,2018-05-02,54.67557144165039
312103,MRK,2018-05-03,54.89503860473633
312104,MRK,2018-05-04,55.10496139526367
312105,MRK,2018-05-07,54.75190734863281
312106,MRK,2018-05-08,54.16030502319336
312107,MRK,2018-05-09,55.29580307006836
312108,MRK,2018-05-10,55.40076446533203
312109,MRK,2018-05-11,56.95610809326172
312110,MRK,2018-05-14,56.946563720703125
312111,MRK,2018-05-15,56.488548278808594
312112,MRK,2018-05-16,57.01335906982422
312113,MRK,2018-05-17,56.364505767822266
312114,MRK,2018-05-18,56.431297302246094
312115,MRK,2018-05-21,55.88740539550781
312116,MRK,2018-05-22,55.77289962768555
312117,MRK,2018-05-23,56.459922790527344
312118,MRK,2018-05-24,56.421756744384766
312119,MRK,2018-05-25,56.38358688354492
312120,MRK,2018-05-29,55.725189208984375
312121,MRK,2018-05-30,56.98473358154297
312122,MRK,2018-05-31,56.80343627929688
312123,MRK,2018-06-01,57.786258697509766
312124,MRK,2018-06-04,59.17938995361328
312125,MRK,2018-06-05,58.578243255615234
312126,MRK,2018-06-06,59.093509674072266
312127,MRK,2018-06-07,59.15076446533203
312128,MRK,2018-06-08,59.71374130249024
312129,MRK,2018-06-11,59.475189208984375
312130,MRK,2018-06-12,59.58015441894531
312131,MRK,2018-06-13,59.72328186035156
312132,MRK,2018-06-14,58.74045944213867
312133,MRK,2018-06-15,59.18893051147461
312134,MRK,2018-06-18,58.196563720703125
312135,MRK,2018-06-19,58.23473358154297
312136,MRK,2018-06-20,58.47328186035156
312137,MRK,2018-06-21,58.37786483764648
312138,MRK,2018-06-22,58.654579162597656
312139,MRK,2018-06-25,58.28244400024414
312140,MRK,2018-06-26,57.93893051147461
312141,MRK,2018-06-27,57.13740539550781
312142,MRK,2018-06-28,57.53816986083984
312143,MRK,2018-06-29,57.91984558105469
312144,MRK,2018-07-02,57.69084167480469
312145,MRK,2018-07-03,57.92938995361328
312146,MRK,2018-07-05,58.81679534912109
312147,MRK,2018-07-06,59.35114669799805
312148,MRK,2018-07-09,59.17938995361328
312149,MRK,2018-07-10,59.446563720703125
312150,MRK,2018-07-11,59.064884185791016
312151,MRK,2018-07-12,59.790077209472656
312152,MRK,2018-07-13,60.00954055786133
312153,MRK,2018-07-16,59.72328186035156
312154,MRK,2018-07-17,59.66603088378906
312155,MRK,2018-07-18,60.0572509765625
312156,MRK,2018-07-19,59.64694595336914
312157,MRK,2018-07-20,59.65649032592773
312158,MRK,2018-07-23,59.81870269775391
312159,MRK,2018-07-24,60.51526641845703
312160,MRK,2018-07-25,61.536258697509766
312161,MRK,2018-07-26,61.078243255615234
312162,MRK,2018-07-27,60.582061767578125
312163,MRK,2018-07-30,61.84160232543945
312164,MRK,2018-07-31,62.85305404663086
312165,MRK,2018-08-01,62.49045944213867
312166,MRK,2018-08-02,62.23282241821289
312167,MRK,2018-08-03,62.91030502319336
312168,MRK,2018-08-06,63.1870231628418
312169,MRK,2018-08-07,63.53053283691406
312170,MRK,2018-08-08,63.63549423217773
312171,MRK,2018-08-09,62.97710037231445
312172,MRK,2018-08-10,63.04389190673828
312173,MRK,2018-08-13,63.66412353515625
312174,MRK,2018-08-14,63.41603088378906
312175,MRK,2018-08-15,64.28434753417969
312176,MRK,2018-08-16,65.69656372070312
312177,MRK,2018-08-17,65.8969497680664
312178,MRK,2018-08-20,66.95610809326172
312179,MRK,2018-08-21,66.00190734863281
312180,MRK,2018-08-22,65.87786102294922
312181,MRK,2018-08-23,65.81106567382812
312182,MRK,2018-08-24,65.87786102294922
312183,MRK,2018-08-27,65.83015441894531
312184,MRK,2018-08-28,65.48664093017578
312185,MRK,2018-08-29,65.65839385986328
312186,MRK,2018-08-30,65.40076446533203
312187,MRK,2018-08-31,65.44847106933594
312188,MRK,2018-09-04,64.83778381347656
312189,MRK,2018-09-05,65.47709655761719
312190,MRK,2018-09-06,66.2022933959961
312191,MRK,2018-09-07,66.47901153564453
312192,MRK,2018-09-10,66.3740463256836
312193,MRK,2018-09-11,65.91603088378906
312194,MRK,2018-09-12,66.6603012084961
312195,MRK,2018-09-13,67.58587646484375
312196,MRK,2018-09-14,66.77481079101562
312197,MRK,2018-09-17,67.19465637207031
312198,MRK,2018-09-18,67.19465637207031
312199,MRK,2018-09-19,66.77481079101562
312200,MRK,2018-09-20,67.53816986083984
312201,MRK,2018-09-21,67.84351348876953
312202,MRK,2018-09-24,67.53816986083984
312203,MRK,2018-09-25,67.41412353515625
312204,MRK,2018-09-26,67.10877990722656
312205,MRK,2018-09-27,67.48091888427734
312206,MRK,2018-09-28,67.69084167480469
312207,MRK,2018-10-01,68.25381469726562
312208,MRK,2018-10-02,68.46373748779297
312209,MRK,2018-10-03,68.10114288330078
312210,MRK,2018-10-04,67.95801544189453
312211,MRK,2018-10-05,67.77671813964844
312212,MRK,2018-10-08,68.18701934814453
312213,MRK,2018-10-09,69.02671813964844
312214,MRK,2018-10-10,67.22328186035156
312215,MRK,2018-10-11,65.2385482788086
312216,MRK,2018-10-12,66.61259460449219
312217,MRK,2018-10-15,66.27862548828125
312218,MRK,2018-10-16,67.95801544189453
312219,MRK,2018-10-17,68.53053283691406
312220,MRK,2018-10-18,68.90267181396484
312221,MRK,2018-10-19,69.03626251220703
312222,MRK,2018-10-22,69.24618530273438
312223,MRK,2018-10-23,68.7977066040039
312224,MRK,2018-10-24,67.30915832519531
312225,MRK,2018-10-25,66.75572204589844
312226,MRK,2018-10-26,67.17557525634766
312227,MRK,2018-10-29,68.17748260498047
312228,MRK,2018-10-30,69.53244018554688
312229,MRK,2018-10-31,70.2385482788086
312230,MRK,2018-11-01,69.77098846435547
312231,MRK,2018-11-02,68.95992279052734
312232,MRK,2018-11-05,69.77098846435547
312233,MRK,2018-11-06,69.9522933959961
312234,MRK,2018-11-07,71.64122009277344
312235,MRK,2018-11-08,72.02290344238281
312236,MRK,2018-11-09,71.4312973022461
312237,MRK,2018-11-12,71.26908111572266
312238,MRK,2018-11-13,71.1927490234375
312239,MRK,2018-11-14,70.69656372070312
312240,MRK,2018-11-15,71.41221618652344
312241,MRK,2018-11-16,72.57633972167969
312242,MRK,2018-11-19,72.8530502319336
312243,MRK,2018-11-20,71.35496520996094
312244,MRK,2018-11-21,71.364501953125
312245,MRK,2018-11-23,71.25
312246,MRK,2018-11-26,71.98473358154297
312247,MRK,2018-11-27,72.84351348876953
312248,MRK,2018-11-28,73.6927490234375
312249,MRK,2018-11-29,74.34160614013672
312250,MRK,2018-11-30,75.70610809326172
312251,MRK,2018-12-03,75.59160614013672
312252,MRK,2018-12-04,74.62786102294922
312253,MRK,2018-12-06,74.78053283691406
312254,MRK,2018-12-07,73.20610809326172
312255,MRK,2018-12-10,73.8740463256836
312256,MRK,2018-12-11,73.5782470703125
312257,MRK,2018-12-12,74.43701934814453
312258,MRK,2018-12-13,75.39122009277344
312259,MRK,2018-12-14,72.97709655761719
312260,MRK,2018-12-17,71.78434753417969
312261,MRK,2018-12-18,70.92557525634766
312262,MRK,2018-12-19,70.39122009277344
312263,MRK,2018-12-20,70.1240463256836
312264,MRK,2018-12-21,69.56106567382812
312265,MRK,2018-12-24,67.89122009277344
312266,MRK,2018-12-26,70.61068725585938
312267,MRK,2018-12-27,71.92748260498047
312268,MRK,2018-12-28,71.91793823242188
312269,MRK,2018-12-31,72.9103012084961
312270,MRK,2019-01-02,72.12786102294922
312271,MRK,2019-01-03,70.64885711669922
312272,MRK,2019-01-04,72.77671813964844
312273,MRK,2019-01-07,71.97518920898438
312274,MRK,2019-01-08,72.5095443725586
312275,MRK,2019-01-09,71.95610809326172
312276,MRK,2019-01-10,71.0687026977539
312277,MRK,2019-01-11,71.46946716308594
312278,MRK,2019-01-14,70.0095443725586
312279,MRK,2019-01-15,71.08778381347656
312280,MRK,2019-01-16,71.1927490234375
312281,MRK,2019-01-17,72.13740539550781
312282,MRK,2019-01-18,72.39503479003906
312283,MRK,2019-01-22,72.35687255859375
312284,MRK,2019-01-23,71.98473358154297
312285,MRK,2019-01-24,69.8187026977539
312286,MRK,2019-01-25,69.60877990722656
312287,MRK,2019-01-28,69.58015441894531
312288,MRK,2019-01-29,69.8759536743164
312289,MRK,2019-01-30,70.0095443725586
312290,MRK,2019-01-31,71.02098846435547
312291,MRK,2019-02-01,72.94847106933594
312292,MRK,2019-02-04,73.34923553466797
312293,MRK,2019-02-05,73.61640930175781
312294,MRK,2019-02-06,73.84542083740234
312295,MRK,2019-02-07,73.30152893066406
312296,MRK,2019-02-08,73.96946716308594
312297,MRK,2019-02-11,73.19656372070312
312298,MRK,2019-02-12,74.92366027832031
312299,MRK,2019-02-13,75.40076446533203
312300,MRK,2019-02-14,75.32442474365234
312301,MRK,2019-02-15,76.15457916259766
312302,MRK,2019-02-19,75.61068725585938
312303,MRK,2019-02-20,75.79198455810547
312304,MRK,2019-02-21,76.17366027832031
312305,MRK,2019-02-22,77.07061004638672
312306,MRK,2019-02-25,76.69847106933594
312307,MRK,2019-02-26,77.04198455810547
312308,MRK,2019-02-27,76.92748260498047
312309,MRK,2019-02-28,77.5667953491211
312310,MRK,2019-03-01,77.9103012084961
312311,MRK,2019-03-04,77.64312744140625
312312,MRK,2019-03-05,77.95801544189453
312313,MRK,2019-03-06,77.06106567382812
312314,MRK,2019-03-07,76.76526641845703
312315,MRK,2019-03-08,76.14503479003906
312316,MRK,2019-03-11,77.16603088378906
312317,MRK,2019-03-12,77.5095443725586
312318,MRK,2019-03-13,77.86259460449219
312319,MRK,2019-03-14,77.75763702392578
312320,MRK,2019-03-15,77.83396911621094
312321,MRK,2019-03-18,77.6240463256836
312322,MRK,2019-03-19,78.15839385986328
312323,MRK,2019-03-20,78.32061004638672
312324,MRK,2019-03-21,79.15076446533203
312325,MRK,2019-03-22,78.52098846435547
312326,MRK,2019-03-25,78.5782470703125
312327,MRK,2019-03-26,79.12213897705078
312328,MRK,2019-03-27,78.52098846435547
312329,MRK,2019-03-28,78.84542083740234
312330,MRK,2019-03-29,79.36068725585938
312331,MRK,2019-04-01,79.48473358154297
312332,MRK,2019-04-02,79.39885711669922
312333,MRK,2019-04-03,79.37023162841797
312334,MRK,2019-04-04,78.10114288330078
312335,MRK,2019-04-05,77.4332046508789
312336,MRK,2019-04-08,77.24236297607422
312337,MRK,2019-04-09,77.09923553466797
312338,MRK,2019-04-10,77.11832427978516
312339,MRK,2019-04-11,76.1832046508789
312340,MRK,2019-04-12,75.79198455810547
312341,MRK,2019-04-15,74.9332046508789
312342,MRK,2019-04-16,74.00763702392578
312343,MRK,2019-04-17,70.53434753417969
312344,MRK,2019-04-18,69.83778381347656
312345,MRK,2019-04-22,70.09542083740234
312346,MRK,2019-04-23,71.1832046508789
312347,MRK,2019-04-24,71.3072509765625
312348,MRK,2019-04-25,72.84351348876953
312349,MRK,2019-04-26,73.12023162841797
312350,MRK,2019-04-29,73.26335906982422
312351,MRK,2019-04-30,75.10496520996094
312352,MRK,2019-05-01,75.114501953125
312353,MRK,2019-05-02,75.87786102294922
312354,MRK,2019-05-03,76.33587646484375
312355,MRK,2019-05-06,75.8396987915039
312356,MRK,2019-05-07,74.33206176757812
312357,MRK,2019-05-08,74.59923553466797
312358,MRK,2019-05-09,74.74236297607422
312359,MRK,2019-05-10,74.60877990722656
312360,MRK,2019-05-13,73.635498046875
312361,MRK,2019-05-14,73.8740463256836
312362,MRK,2019-05-15,73.99809265136719
312363,MRK,2019-05-16,75.50572204589844
312364,MRK,2019-05-17,75.114501953125
312365,MRK,2019-05-20,75.26717376708984
312366,MRK,2019-05-21,75.85877990722656
312367,MRK,2019-05-22,77.27098846435547
312368,MRK,2019-05-23,77.30915832519531
312369,MRK,2019-05-24,77.4522933959961
312370,MRK,2019-05-28,76.58396911621094
312371,MRK,2019-05-29,75.72518920898438
312372,MRK,2019-05-30,76.03053283691406
312373,MRK,2019-05-31,75.58206176757812
312374,MRK,2019-06-03,76.58396911621094
312375,MRK,2019-06-04,77.36640930175781
312376,MRK,2019-06-05,77.94847106933594
312377,MRK,2019-06-06,77.70992279052734
312378,MRK,2019-06-07,78.6832046508789
312379,MRK,2019-06-10,78.7022933959961
312380,MRK,2019-06-11,79.17938995361328
312381,MRK,2019-06-12,79.8759536743164
312382,MRK,2019-06-13,79.1030502319336
312383,MRK,2019-06-14,78.9885482788086
312384,MRK,2019-06-17,79.48473358154297
312385,MRK,2019-06-18,80.62023162841797
312386,MRK,2019-06-19,81.45037841796875
312387,MRK,2019-06-20,80.72518920898438
312388,MRK,2019-06-21,80.69656372070312
312389,MRK,2019-06-24,81.59351348876953
312390,MRK,2019-06-25,81.33587646484375
312391,MRK,2019-06-26,79.71373748779297
312392,MRK,2019-06-27,79.9904556274414
312393,MRK,2019-06-28,80.0095443725586
312394,MRK,2019-07-01,80.86832427978516
312395,MRK,2019-07-02,81.59351348876953
312396,MRK,2019-07-03,82.91984558105469
312397,MRK,2019-07-05,81.67938995361328
312398,MRK,2019-07-08,80.19084167480469
312399,MRK,2019-07-09,80.97328186035156
312400,MRK,2019-07-10,80.93511199951172
312401,MRK,2019-07-11,77.29007720947266
312402,MRK,2019-07-12,76.0782470703125
312403,MRK,2019-07-15,77.25190734863281
312404,MRK,2019-07-16,77.8530502319336
312405,MRK,2019-07-17,78.16793823242188
312406,MRK,2019-07-18,78.90267181396484
312407,MRK,2019-07-19,77.66221618652344
312408,MRK,2019-07-22,77.4904556274414
312409,MRK,2019-07-23,78.27290344238281
312410,MRK,2019-07-24,78.00572204589844
312411,MRK,2019-07-25,78.00572204589844
312412,MRK,2019-07-26,77.70037841796875
312413,MRK,2019-07-29,78.71183013916016
312414,MRK,2019-07-30,79.45610809326172
312415,MRK,2019-07-31,79.18893432617188
312416,MRK,2019-08-01,79.85687255859375
312417,MRK,2019-08-02,80.60114288330078
312418,MRK,2019-08-05,79.31298065185547
312419,MRK,2019-08-06,80.48664093017578
312420,MRK,2019-08-07,80.39122009277344
312421,MRK,2019-08-08,80.84923553466797
312422,MRK,2019-08-09,81.6030502319336
312423,MRK,2019-08-12,81.1259536743164
312424,MRK,2019-08-13,82.13740539550781
312425,MRK,2019-08-14,79.58015441894531
312426,MRK,2019-08-15,79.63740539550781
312427,MRK,2019-08-16,81.16412353515625
312428,MRK,2019-08-19,82.24236297607422
312429,MRK,2019-08-20,81.72709655761719
312430,MRK,2019-08-21,82.92938995361328
312431,MRK,2019-08-22,82.74809265136719
312432,MRK,2019-08-23,81.04962158203125
312433,MRK,2019-08-26,81.94656372070312
312434,MRK,2019-08-27,81.6030502319336
312435,MRK,2019-08-28,82.51908111572266
312436,MRK,2019-08-29,82.74809265136719
312437,MRK,2019-08-30,82.5095443725586
312438,MRK,2019-09-03,82.6812973022461
312439,MRK,2019-09-04,82.10877990722656
312440,MRK,2019-09-05,82.15648651123047
312441,MRK,2019-09-06,82.60496520996094
312442,MRK,2019-09-09,79.6469497680664
312443,MRK,2019-09-10,77.94847106933594
312444,MRK,2019-09-11,79.12213897705078
312445,MRK,2019-09-12,79.49427795410156
312446,MRK,2019-09-13,78.82633972167969
312447,MRK,2019-09-16,78.27290344238281
312448,MRK,2019-09-17,78.73091888427734
312449,MRK,2019-09-18,79.21755981445312
312450,MRK,2019-09-19,80.1240463256836
312451,MRK,2019-09-20,81.2595443725586
312452,MRK,2019-09-23,80.49618530273438
312453,MRK,2019-09-24,79.77098846435547
312454,MRK,2019-09-25,79.29389190673828
312455,MRK,2019-09-26,80.03816986083984
312456,MRK,2019-09-27,79.11259460449219
312457,MRK,2019-09-30,80.32442474365234
312458,MRK,2019-10-01,79.78053283691406
312459,MRK,2019-10-02,77.88167572021484
312460,MRK,2019-10-03,78.95037841796875
312461,MRK,2019-10-04,81.10687255859375
312462,MRK,2019-10-07,80.52481079101562
312463,MRK,2019-10-08,79.47518920898438
312464,MRK,2019-10-09,80.32442474365234
312465,MRK,2019-10-10,79.92366027832031
312466,MRK,2019-10-11,80.47709655761719
312467,MRK,2019-10-14,80.81106567382812
312468,MRK,2019-10-15,81.14503479003906
312469,MRK,2019-10-16,80.58206176757812
312470,MRK,2019-10-17,79.96183013916016
312471,MRK,2019-10-18,80.80152893066406
312472,MRK,2019-10-21,80.64885711669922
312473,MRK,2019-10-22,77.57633972167969
312474,MRK,2019-10-23,79.07442474365234
312475,MRK,2019-10-24,78.7977066040039
312476,MRK,2019-10-25,78.49236297607422
312477,MRK,2019-10-28,78.43511199951172
312478,MRK,2019-10-29,81.2022933959961
312479,MRK,2019-10-30,82.27098846435547
312480,MRK,2019-10-31,82.69084167480469
312481,MRK,2019-11-01,81.04962158203125
312482,MRK,2019-11-04,80.0572509765625
312483,MRK,2019-11-05,79.12213897705078
312484,MRK,2019-11-06,79.43701934814453
312485,MRK,2019-11-07,79.08396911621094
312486,MRK,2019-11-08,79.7614517211914
312487,MRK,2019-11-11,79.46565246582031
312488,MRK,2019-11-12,80.26717376708984
312489,MRK,2019-11-13,80.93511199951172
312490,MRK,2019-11-14,80.67748260498047
312491,MRK,2019-11-15,81.0114517211914
312492,MRK,2019-11-18,80.27671813964844
312493,MRK,2019-11-19,80.77290344238281
312494,MRK,2019-11-20,81.364501953125
312495,MRK,2019-11-21,81.5457992553711
312496,MRK,2019-11-22,81.53626251220703
312497,MRK,2019-11-25,81.77481079101562
312498,MRK,2019-11-26,83.3396987915039
312499,MRK,2019-11-27,83.59732818603516
312500,MRK,2019-11-29,83.18701934814453
312501,MRK,2019-12-02,83.05343627929688
312502,MRK,2019-12-03,83.37786102294922
312503,MRK,2019-12-04,84.60877990722656
312504,MRK,2019-12-05,84.68511199951172
312505,MRK,2019-12-06,84.78053283691406
312506,MRK,2019-12-09,84.65648651123047
312507,MRK,2019-12-10,85.01908111572266
312508,MRK,2019-12-11,84.90457916259766
312509,MRK,2019-12-12,85.46755981445312
312510,MRK,2019-12-13,85.10496520996094
312511,MRK,2019-12-16,85.20037841796875
312512,MRK,2019-12-17,84.9427490234375
312513,MRK,2019-12-18,85.51526641845703
312514,MRK,2019-12-19,85.86832427978516
312515,MRK,2019-12-20,87.385498046875
312516,MRK,2019-12-23,87.53816986083984
312517,MRK,2019-12-24,87.25190734863281
312518,MRK,2019-12-26,87.15648651123047
312519,MRK,2019-12-27,87.30915832519531
312520,MRK,2019-12-30,86.86068725585938
312521,MRK,2019-12-31,86.78434753417969
312522,MRK,2020-01-02,87.82442474365234
312523,MRK,2020-01-03,87.07061004638672
312524,MRK,2020-01-06,87.4427490234375
312525,MRK,2020-01-07,85.114501953125
312526,MRK,2020-01-08,84.54198455810547
312527,MRK,2020-01-09,85.28626251220703
312528,MRK,2020-01-10,85.42938995361328
312529,MRK,2020-01-13,85.4103012084961
312530,MRK,2020-01-14,85.81106567382812
312531,MRK,2020-01-15,87.34732818603516
312532,MRK,2020-01-16,87.00381469726562
312533,MRK,2020-01-17,86.80343627929688
312534,MRK,2020-01-21,85.84923553466797
312535,MRK,2020-01-22,85.54389190673828
312536,MRK,2020-01-23,84.50381469726562
312537,MRK,2020-01-24,82.04198455810547
312538,MRK,2020-01-27,82.15648651123047
312539,MRK,2020-01-28,82.29962158203125
312540,MRK,2020-01-29,83.24427795410156
312541,MRK,2020-01-30,82.53816986083984
312542,MRK,2020-01-31,81.52671813964844
312543,MRK,2020-02-03,83.3396987915039
312544,MRK,2020-02-04,84.31298065185547
312545,MRK,2020-02-05,81.89885711669922
312546,MRK,2020-02-06,81.75572204589844
312547,MRK,2020-02-07,81.1832046508789
312548,MRK,2020-02-10,81.73664093017578
312549,MRK,2020-02-11,81.34542083740234
312550,MRK,2020-02-12,79.43701934814453
312551,MRK,2020-02-13,78.21565246582031
312552,MRK,2020-02-14,78.864501953125
312553,MRK,2020-02-18,78.6832046508789
312554,MRK,2020-02-19,78.24427795410156
312555,MRK,2020-02-20,78.71183013916016
312556,MRK,2020-02-21,78.5687026977539
312557,MRK,2020-02-24,77.60496520996094
312558,MRK,2020-02-25,76.59351348876953
312559,MRK,2020-02-26,76.27862548828125
312560,MRK,2020-02-27,74.50381469726562
312561,MRK,2020-02-28,73.05343627929688
312562,MRK,2020-03-02,77.64312744140625
312563,MRK,2020-03-03,75.50572204589844
312564,MRK,2020-03-04,79.16984558105469
312565,MRK,2020-03-05,77.84351348876953
312566,MRK,2020-03-06,78.43511199951172
312567,MRK,2020-03-09,75.34351348876953
312568,MRK,2020-03-10,78.26335906982422
312569,MRK,2020-03-11,75.62023162841797
312570,MRK,2020-03-12,71.04007720947266
312571,MRK,2020-03-13,73.23473358154297
312572,MRK,2020-03-16,66.71755981445312
312573,MRK,2020-03-17,71.0687026977539
312574,MRK,2020-03-18,68.34923553466797
312575,MRK,2020-03-19,67.4904556274414
312576,MRK,2020-03-20,68.09160614013672
312577,MRK,2020-03-23,63.35877990722656
312578,MRK,2020-03-24,65.88740539550781
312579,MRK,2020-03-25,65.09542083740234
312580,MRK,2020-03-26,70.16221618652344
312581,MRK,2020-03-27,68.44465637207031
312582,MRK,2020-03-30,73.42557525634766
312583,MRK,2020-03-31,73.41603088378906
312584,MRK,2020-04-01,70.41984558105469
312585,MRK,2020-04-02,73.34923553466797
312586,MRK,2020-04-03,72.75763702392578
312587,MRK,2020-04-06,76.63167572021484
312588,MRK,2020-04-07,74.96183013916016
312589,MRK,2020-04-08,77.88167572021484
312590,MRK,2020-04-09,78.71183013916016
312591,MRK,2020-04-13,76.85114288330078
312592,MRK,2020-04-14,79.0457992553711
312593,MRK,2020-04-15,78.31106567382812
312594,MRK,2020-04-16,79.19847106933594
312595,MRK,2020-04-17,79.63740539550781
312596,MRK,2020-04-20,79.29389190673828
312597,MRK,2020-04-21,74.96183013916016
312598,MRK,2020-04-22,76.3167953491211
312599,MRK,2020-04-23,77.17557525634766
312600,MRK,2020-04-24,77.70037841796875
312601,MRK,2020-04-27,80.13359069824219
312602,MRK,2020-04-28,77.46183013916016
312603,MRK,2020-04-29,77.07061004638672
312604,MRK,2020-04-30,75.70610809326172
312605,MRK,2020-05-01,74.11259460449219
312606,MRK,2020-05-04,73.3396987915039
312607,MRK,2020-05-05,74.43701934814453
312608,MRK,2020-05-06,73.58778381347656
312609,MRK,2020-05-07,72.13740539550781
312610,MRK,2020-05-08,72.90076446533203
312611,MRK,2020-05-11,74.34160614013672
312612,MRK,2020-05-12,73.65457916259766
312613,MRK,2020-05-13,74.32251739501953
312614,MRK,2020-05-14,76.38359069824219
312615,MRK,2020-05-15,76.1259536743164
312616,MRK,2020-05-18,76.0687026977539
312617,MRK,2020-05-19,73.99809265136719
312618,MRK,2020-05-20,73.36832427978516
312619,MRK,2020-05-21,73.04389190673828
312620,MRK,2020-05-22,72.87213897705078
312621,MRK,2020-05-26,73.72137451171875
312622,MRK,2020-05-27,73.99809265136719
312623,MRK,2020-05-28,75.41984558105469
312624,MRK,2020-05-29,77.02290344238281
312625,MRK,2020-06-01,75.91603088378906
312626,MRK,2020-06-02,77.13740539550781
312627,MRK,2020-06-03,78.30152893066406
312628,MRK,2020-06-04,77.81488800048828
312629,MRK,2020-06-05,78.49236297607422
312630,MRK,2020-06-08,79.1030502319336
312631,MRK,2020-06-09,78.49236297607422
312632,MRK,2020-06-10,78.02481079101562
312633,MRK,2020-06-11,73.8072509765625
312634,MRK,2020-06-12,72.80534362792969
312635,MRK,2020-06-15,70.62976837158203
312636,MRK,2020-06-16,73.44465637207031
312637,MRK,2020-06-17,72.7957992553711
312638,MRK,2020-06-18,72.72901153564453
312639,MRK,2020-06-19,74.33206176757812
312640,MRK,2020-06-22,73.23473358154297
312641,MRK,2020-06-23,73.58778381347656
312642,MRK,2020-06-24,72.39503479003906
312643,MRK,2020-06-25,73.06298065185547
312644,MRK,2020-06-26,71.74618530273438
312645,MRK,2020-06-29,72.63359069824219
312646,MRK,2020-06-30,73.78816986083984
312647,MRK,2020-07-01,74.54198455810547
312648,MRK,2020-07-02,75.1717529296875
312649,MRK,2020-07-06,75.93511199951172
312650,MRK,2020-07-07,75.114501953125
312651,MRK,2020-07-08,74.35114288330078
312652,MRK,2020-07-09,73.17748260498047
312653,MRK,2020-07-10,73.21565246582031
312654,MRK,2020-07-13,73.8072509765625
312655,MRK,2020-07-14,74.66603088378906
312656,MRK,2020-07-15,75.80152893066406
312657,MRK,2020-07-16,75.76335906982422
312658,MRK,2020-07-17,76.21183013916016
312659,MRK,2020-07-20,75.77290344238281
312660,MRK,2020-07-21,75.27671813964844
312661,MRK,2020-07-22,75.1717529296875
312662,MRK,2020-07-23,74.48473358154297
312663,MRK,2020-07-24,73.5687026977539
312664,MRK,2020-07-27,75.31488800048828
312665,MRK,2020-07-28,76.04007720947266
312666,MRK,2020-07-29,75.71565246582031
312667,MRK,2020-07-30,75.37213897705078
312668,MRK,2020-07-31,76.56488800048828
312669,MRK,2020-08-03,78.7595443725586
312670,MRK,2020-08-04,77.92938995361328
312671,MRK,2020-08-05,77.90076446533203
312672,MRK,2020-08-06,77.33778381347656
312673,MRK,2020-08-07,77.30915832519531
312674,MRK,2020-08-10,77.2042007446289
312675,MRK,2020-08-11,77.2042007446289
312676,MRK,2020-08-12,78.89312744140625
312677,MRK,2020-08-13,79.71373748779297
312678,MRK,2020-08-14,79.65648651123047
312679,MRK,2020-08-17,80.87786102294922
312680,MRK,2020-08-18,80.68701934814453
312681,MRK,2020-08-19,81.135498046875
312682,MRK,2020-08-20,81.135498046875
312683,MRK,2020-08-21,81.08778381347656
312684,MRK,2020-08-24,81.50763702392578
312685,MRK,2020-08-25,81.75572204589844
312686,MRK,2020-08-26,81.62213897705078
312687,MRK,2020-08-27,81.88931274414062
312688,MRK,2020-08-28,81.72709655761719
312689,MRK,2020-08-31,81.364501953125
312690,MRK,2020-09-01,80.56298065185547
312691,MRK,2020-09-02,82.94847106933594
312692,MRK,2020-09-03,81.57442474365234
312693,MRK,2020-09-04,81.33587646484375
312694,MRK,2020-09-08,79.51335906982422
312695,MRK,2020-09-09,80.99236297607422
312696,MRK,2020-09-10,79.74236297607422
312697,MRK,2020-09-11,80.61068725585938
312698,MRK,2020-09-14,80.30534362792969
312699,MRK,2020-09-15,80.3530502319336
312700,MRK,2020-09-16,81.65076446533203
312701,MRK,2020-09-17,81.71755981445312
312702,MRK,2020-09-18,81.87976837158203
312703,MRK,2020-09-21,79.32251739501953
312704,MRK,2020-09-22,79.14122009277344
312705,MRK,2020-09-23,78.84542083740234
312706,MRK,2020-09-24,79.34160614013672
312707,MRK,2020-09-25,79.13167572021484
312708,MRK,2020-09-28,78.96946716308594
312709,MRK,2020-09-29,78.14885711669922
312710,MRK,2020-09-30,79.15076446533203
312711,MRK,2020-10-01,77.90076446533203
312712,MRK,2020-10-02,77.09923553466797
312713,MRK,2020-10-05,77.51908111572266
312714,MRK,2020-10-06,75.98282623291016
312715,MRK,2020-10-07,76.3740463256836
312716,MRK,2020-10-08,76.79389190673828
312717,MRK,2020-10-09,76.67938995361328
312718,MRK,2020-10-12,76.67938995361328
312719,MRK,2020-10-13,77.01335906982422
312720,MRK,2020-10-14,76.82251739501953
312721,MRK,2020-10-15,75.43893432617188
312722,MRK,2020-10-16,76.17366027832031
312723,MRK,2020-10-19,75.0667953491211
312724,MRK,2020-10-20,74.68511199951172
312725,MRK,2020-10-21,74.49427795410156
312726,MRK,2020-10-22,75.58206176757812
312727,MRK,2020-10-23,76.17366027832031
312728,MRK,2020-10-26,75.22901153564453
312729,MRK,2020-10-27,74.41793823242188
312730,MRK,2020-10-28,72.69084167480469
312731,MRK,2020-10-29,72.41412353515625
312732,MRK,2020-10-30,71.76526641845703
312733,MRK,2020-11-02,73.19656372070312
312734,MRK,2020-11-03,73.3969497680664
312735,MRK,2020-11-04,76.92748260498047
312736,MRK,2020-11-05,76.77481079101562
312737,MRK,2020-11-06,76.67938995361328
312738,MRK,2020-11-09,76.81298065185547
312739,MRK,2020-11-10,77.39503479003906
312740,MRK,2020-11-11,77.34732818603516
312741,MRK,2020-11-12,76.2022933959961
312742,MRK,2020-11-13,77.3759536743164
312743,MRK,2020-11-16,76.50763702392578
312744,MRK,2020-11-17,77.76717376708984
312745,MRK,2020-11-18,76.57442474365234
312746,MRK,2020-11-19,76.70801544189453
312747,MRK,2020-11-20,76.76526641845703
312748,MRK,2020-11-23,76.6030502319336
312749,MRK,2020-11-24,76.46946716308594
312750,MRK,2020-11-25,76.39312744140625
312751,MRK,2020-11-27,76.2022933959961
312752,MRK,2020-11-30,76.70801544189453
312753,MRK,2020-12-01,77.81488800048828
312754,MRK,2020-12-02,78.08206176757812
312755,MRK,2020-12-03,77.71946716308594
312756,MRK,2020-12-04,78.18701934814453
312757,MRK,2020-12-07,78.73091888427734
312758,MRK,2020-12-08,79.37023162841797
312759,MRK,2020-12-09,79.6469497680664
312760,MRK,2020-12-10,79.18893432617188
312761,MRK,2020-12-11,79.1603012084961
312762,MRK,2020-12-14,76.64122009277344
312763,MRK,2020-12-15,76.79389190673828
312764,MRK,2020-12-16,76.17366027832031
312765,MRK,2020-12-17,76.16412353515625
312766,MRK,2020-12-18,75.88740539550781
312767,MRK,2020-12-21,75.65839385986328
312768,MRK,2020-12-22,75.78244018554688
312769,MRK,2020-12-23,76.10687255859375
312770,MRK,2020-12-24,76.46946716308594
312771,MRK,2020-12-28,76.76526641845703
312772,MRK,2020-12-29,77.69084167480469
312773,MRK,2020-12-30,76.89885711669922
312774,MRK,2020-12-31,78.05343627929688
312775,MRK,2021-01-04,77.25190734863281
312776,MRK,2021-01-05,77.385498046875
312777,MRK,2021-01-06,78.60687255859375
312778,MRK,2021-01-07,80.1717529296875
312779,MRK,2021-01-08,79.22709655761719
312780,MRK,2021-01-11,81.10687255859375
312781,MRK,2021-01-12,79.28434753417969
312782,MRK,2021-01-13,78.5687026977539
312783,MRK,2021-01-14,78.40648651123047
312784,MRK,2021-01-15,79.56106567382812
312785,MRK,2021-01-19,79.37976837158203
312786,MRK,2021-01-20,78.6832046508789
312787,MRK,2021-01-21,77.46183013916016
312788,MRK,2021-01-22,77.27098846435547
312789,MRK,2021-01-25,77.4332046508789
312790,MRK,2021-01-26,76.57442474365234
312791,MRK,2021-01-27,73.54007720947266
312792,MRK,2021-01-28,74.35114288330078
312793,MRK,2021-01-29,73.54007720947266
312794,MRK,2021-02-01,73.8167953491211
312795,MRK,2021-02-02,74.20801544189453
312796,MRK,2021-02-03,73.77862548828125
312797,MRK,2021-02-04,72.5477066040039
312798,MRK,2021-02-05,72.3282470703125
312799,MRK,2021-02-08,71.6030502319336
312800,MRK,2021-02-09,71.6030502319336
312801,MRK,2021-02-10,71.45992279052734
312802,MRK,2021-02-11,71.3167953491211
312803,MRK,2021-02-12,71.56488800048828
312804,MRK,2021-02-16,70.84923553466797
312805,MRK,2021-02-17,72.08015441894531
312806,MRK,2021-02-18,71.95610809326172
312807,MRK,2021-02-19,70.90648651123047
312808,MRK,2021-02-22,71.49809265136719
312809,MRK,2021-02-23,71.1259536743164
312810,MRK,2021-02-24,71.15457916259766
312811,MRK,2021-02-25,71.2022933959961
312812,MRK,2021-02-26,69.29389190673828
312813,MRK,2021-03-01,69.06488800048828
312814,MRK,2021-03-02,69.51335906982422
312815,MRK,2021-03-03,69.9427490234375
312816,MRK,2021-03-04,68.864501953125
312817,MRK,2021-03-05,69.78053283691406
312818,MRK,2021-03-08,70.77290344238281
312819,MRK,2021-03-09,70.74427795410156
312820,MRK,2021-03-10,71.33587646484375
312821,MRK,2021-03-11,71.21183013916016
312822,MRK,2021-03-12,71.1832046508789
312823,MRK,2021-03-15,72.7385482788086
312824,MRK,2021-03-16,73.29198455810547
312825,MRK,2021-03-17,73.7595443725586
312826,MRK,2021-03-18,73.73091888427734
312827,MRK,2021-03-19,73.95992279052734
312828,MRK,2021-03-22,73.95992279052734
312829,MRK,2021-03-23,72.77671813964844
312830,MRK,2021-03-24,72.74809265136719
312831,MRK,2021-03-25,72.58587646484375
312832,MRK,2021-03-26,73.84542083740234
312833,MRK,2021-03-29,74.71373748779297
312834,MRK,2021-03-30,73.43511199951172
312835,MRK,2021-03-31,73.55915832519531
312836,MRK,2021-04-01,73.55915832519531
312837,MRK,2021-04-05,73.47328186035156
312838,MRK,2021-04-06,72.3187026977539
312839,MRK,2021-04-07,72.63359069824219
312840,MRK,2021-04-08,72.03244018554688
312841,MRK,2021-04-09,72.81488800048828
312842,MRK,2021-04-12,72.72901153564453
312843,MRK,2021-04-13,72.92938995361328
312844,MRK,2021-04-14,72.90076446533203
312845,MRK,2021-04-15,73.14885711669922
312846,MRK,2021-04-16,73.9217529296875
312847,MRK,2021-04-19,74.1030502319336
312848,MRK,2021-04-20,74.97137451171875
312849,MRK,2021-04-21,75.60114288330078
312850,MRK,2021-04-22,74.38931274414062
312851,MRK,2021-04-23,74.31298065185547
312852,MRK,2021-04-26,73.97901153564453
312853,MRK,2021-04-27,73.8167953491211
312854,MRK,2021-04-28,73.55915832519531
312855,MRK,2021-04-29,70.30534362792969
312856,MRK,2021-04-30,71.08778381347656
312857,MRK,2021-05-03,72.5
312858,MRK,2021-05-04,72.5095443725586
312859,MRK,2021-05-05,74.14122009277344
312860,MRK,2021-05-06,74.21755981445312
312861,MRK,2021-05-07,74.8187026977539
312862,MRK,2021-05-10,74.5896987915039
312863,MRK,2021-05-11,73.91221618652344
312864,MRK,2021-05-12,74.42748260498047
312865,MRK,2021-05-13,75.08587646484375
312866,MRK,2021-05-14,74.7042007446289
312867,MRK,2021-05-17,76.21183013916016
312868,MRK,2021-05-18,75.74427795410156
312869,MRK,2021-05-19,75.72518920898438
312870,MRK,2021-05-20,76.0114517211914
312871,MRK,2021-05-21,75.55343627929688
312872,MRK,2021-05-24,75.4103012084961
312873,MRK,2021-05-25,73.95037841796875
312874,MRK,2021-05-26,73.6927490234375
312875,MRK,2021-05-27,72.4427490234375
312876,MRK,2021-05-28,72.41412353515625
312877,MRK,2021-06-01,71.73664093017578
312878,MRK,2021-06-02,72.39503479003906
312879,MRK,2021-06-03,73.91000366210938
312880,MRK,2021-06-04,74.11000061035156
312881,MRK,2021-06-07,72.80000305175781
312882,MRK,2021-06-08,72.4000015258789
312883,MRK,2021-06-09,74.04000091552734
312884,MRK,2021-06-10,76.13999938964844
312885,MRK,2021-06-11,76.2699966430664
312886,MRK,2021-06-14,75.44999694824219
312887,MRK,2021-06-15,75.69999694824219
312888,MRK,2021-06-16,76.61000061035156
312889,MRK,2021-06-17,77.2300033569336
312890,MRK,2021-06-18,76.61000061035156
312891,MRK,2021-06-21,76.75
312892,MRK,2021-06-22,76.19000244140625
312893,MRK,2021-06-23,75.58000183105469
312894,MRK,2021-06-24,76.36000061035156
312895,MRK,2021-06-25,77.19999694824219
312896,MRK,2021-06-28,76.86000061035156
312897,MRK,2021-06-29,77.20999908447266
312898,MRK,2021-06-30,77.7699966430664
312899,MRK,2021-07-01,77.98999786376953
312900,MRK,2021-07-02,78.5999984741211
312901,MRK,2021-07-06,78.11000061035156
312902,MRK,2021-07-07,78.55999755859375
312903,MRK,2021-07-08,78.12000274658203
312904,MRK,2021-07-09,77.98999786376953
312905,MRK,2021-07-12,77.55000305175781
312906,MRK,2021-07-13,77.61000061035156
312907,MRK,2021-07-14,77.62000274658203
312908,MRK,2021-07-15,77.9000015258789
312909,MRK,2021-07-16,78.0199966430664
312910,MRK,2021-07-19,77.05000305175781
312911,MRK,2021-07-20,76.16999816894531
312912,MRK,2021-07-21,76.38999938964844
312913,MRK,2021-07-22,76.52999877929688
312914,MRK,2021-07-23,77.54000091552734
312915,MRK,2021-07-26,77.23999786376953
312916,MRK,2021-07-27,77.8499984741211
312917,MRK,2021-07-28,78.33000183105469
312918,MRK,2021-07-29,76.93000030517578
312919,MRK,2021-07-30,76.87000274658203
312920,MRK,2021-08-02,76.18000030517578
312921,MRK,2021-08-03,76.41000366210938
312922,MRK,2021-08-04,75.4800033569336
312923,MRK,2021-08-05,75.58999633789062
312924,MRK,2021-08-06,75.44000244140625
312925,MRK,2021-08-09,75.31999969482422
312926,MRK,2021-08-10,75.19000244140625
312927,MRK,2021-08-11,75.20999908447266
312928,MRK,2021-08-12,76.04000091552734
312929,MRK,2021-08-13,76.72000122070312
312930,MRK,2021-08-16,77.93000030517578
312931,MRK,2021-08-17,78.83000183105469
312932,MRK,2021-08-18,77.79000091552734
312933,MRK,2021-08-19,78.45999908447266
312934,MRK,2021-08-20,78.68000030517578
312935,MRK,2021-08-23,78.37999725341797
312936,MRK,2021-08-24,77.72000122070312
312937,MRK,2021-08-25,77.06999969482422
312938,MRK,2021-08-26,76.56999969482422
312939,MRK,2021-08-27,76.30000305175781
312940,MRK,2021-08-30,76.5
312941,MRK,2021-08-31,76.29000091552734
312942,MRK,2021-09-01,76.18000030517578
312943,MRK,2021-09-02,77.12000274658203
312944,MRK,2021-09-03,77.26000213623047
312945,MRK,2021-09-07,75.9800033569336
312946,MRK,2021-09-08,75.36000061035156
312947,MRK,2021-09-09,73.81999969482422
312948,MRK,2021-09-10,73.44999694824219
312949,MRK,2021-09-13,73.18000030517578
312950,MRK,2021-09-14,72.11000061035156
312951,MRK,2021-09-15,72.80999755859375
312952,MRK,2021-09-16,71.97000122070312
312953,MRK,2021-09-17,71.68000030517578
312954,MRK,2021-09-20,71.93000030517578
312955,MRK,2021-09-21,71.97000122070312
312956,MRK,2021-09-22,72.04000091552734
312957,MRK,2021-09-23,73.05000305175781
312958,MRK,2021-09-24,73.61000061035156
312959,MRK,2021-09-27,73.36000061035156
312960,MRK,2021-09-28,73.31999969482422
312961,MRK,2021-09-29,75.08999633789062
312962,MRK,2021-09-30,75.11000061035156
312963,MRK,2021-10-01,81.4000015258789
312964,MRK,2021-10-04,83.0999984741211
312965,MRK,2021-10-05,81.5999984741211
312966,MRK,2021-10-06,80.66000366210938
312967,MRK,2021-10-07,81.94000244140625
312968,MRK,2021-10-08,80.62999725341797
312969,MRK,2021-10-11,79.93000030517578
312970,MRK,2021-10-12,79.58999633789062
312971,MRK,2021-10-13,78.94999694824219
312972,MRK,2021-10-14,78.33000183105469
312973,MRK,2021-10-15,78.33000183105469
312974,MRK,2021-10-18,77.1500015258789
312975,MRK,2021-10-19,79.48999786376953
312976,MRK,2021-10-20,81.06999969482422
312977,MRK,2021-10-21,81.16999816894531
312978,MRK,2021-10-22,81.1500015258789
312979,MRK,2021-10-25,81.66000366210938
312980,MRK,2021-10-26,82.25
312981,MRK,2021-10-27,81.54000091552734
312982,MRK,2021-10-28,86.55000305175781
312983,MRK,2021-10-29,88.05000305175781
312984,MRK,2021-11-01,87.83999633789062
312985,MRK,2021-11-02,89.0199966430664
312986,MRK,2021-11-03,88.68000030517578
312987,MRK,2021-11-04,90.54000091552734
312988,MRK,2021-11-05,81.61000061035156
312989,MRK,2021-11-08,82.68000030517578
312990,MRK,2021-11-09,82.72000122070312
312991,MRK,2021-11-10,84.01000213623047
312992,MRK,2021-11-11,84.0199966430664
312993,MRK,2021-11-12,84.0
312994,MRK,2021-11-15,83.69000244140625
312995,MRK,2021-11-16,84.11000061035156
312996,MRK,2021-11-17,82.5999984741211
312997,MRK,2021-11-18,83.05000305175781
312998,MRK,2021-11-19,80.69999694824219
312999,MRK,2021-11-22,81.63999938964844
313000,MRK,2021-11-23,82.80000305175781
313001,MRK,2021-11-24,82.27999877929688
313002,MRK,2021-11-26,79.16000366210938
313003,MRK,2021-11-29,74.88999938964844
313004,MRK,2021-11-30,74.91000366210938
313005,MRK,2021-12-01,74.44000244140625
313006,MRK,2021-12-02,73.88999938964844
313007,MRK,2021-12-03,73.33999633789062
313008,MRK,2021-12-06,73.41999816894531
313009,MRK,2021-12-07,72.27999877929688
313010,MRK,2021-12-08,73.20999908447266
313011,MRK,2021-12-09,72.86000061035156
313012,MRK,2021-12-10,72.62000274658203
313013,MRK,2021-12-13,73.41999816894531
313014,MRK,2021-12-14,73.72000122070312
313015,MRK,2021-12-15,75.29000091552734
313016,MRK,2021-12-16,75.91000366210938
313017,MRK,2021-12-17,75.69000244140625
313018,MRK,2021-12-20,76.41000366210938
313019,MRK,2021-12-21,75.54000091552734
313020,MRK,2021-12-22,76.16000366210938
313021,MRK,2021-12-23,75.7300033569336
313022,MRK,2021-12-27,76.56999969482422
313023,MRK,2021-12-28,76.80999755859375
313024,MRK,2021-12-29,76.94999694824219
313025,MRK,2021-12-30,77.13999938964844
313026,MRK,2021-12-31,76.63999938964844
313027,MRK,2022-01-03,76.87000274658203
313028,MRK,2022-01-04,77.01000213623047
313029,MRK,2022-01-05,78.87999725341797
313030,MRK,2022-01-06,78.83000183105469
313031,MRK,2022-01-07,80.30000305175781
313032,MRK,2022-01-10,82.37000274658203
313033,MRK,2022-01-11,81.66999816894531
313034,MRK,2022-01-12,81.19999694824219
313035,MRK,2022-01-13,81.31999969482422
313036,MRK,2022-01-14,81.37999725341797
313037,MRK,2022-01-18,81.54000091552734
313038,MRK,2022-01-19,81.29000091552734
313039,MRK,2022-01-20,80.75
313040,MRK,2022-01-21,79.9800033569336
313041,MRK,2022-01-24,78.83000183105469
313042,MRK,2022-01-25,79.45999908447266
313043,MRK,2022-01-26,79.13999938964844
313044,MRK,2022-01-27,80.58000183105469
313045,MRK,2022-01-28,80.9000015258789
313046,MRK,2022-01-31,81.4800033569336
313047,MRK,2022-02-01,81.91999816894531
313048,MRK,2022-02-02,82.01000213623047
313049,MRK,2022-02-03,79.01000213623047
313050,MRK,2022-02-04,78.55999755859375
313051,MRK,2022-02-07,77.58000183105469
313052,MRK,2022-02-08,76.91000366210938
313053,MRK,2022-02-09,76.52999877929688
313054,MRK,2022-02-10,76.55999755859375
313055,MRK,2022-02-11,76.63999938964844
313056,MRK,2022-02-14,76.47000122070312
313057,MRK,2022-02-15,77.80999755859375
313058,MRK,2022-02-16,77.22000122070312
313059,MRK,2022-02-17,76.36000061035156
313060,MRK,2022-02-18,76.37000274658203
313061,MRK,2022-02-22,75.94999694824219
313062,MRK,2022-02-23,75.83999633789062
313063,MRK,2022-02-24,73.51000213623047
313064,MRK,2022-02-25,76.31999969482422
313065,MRK,2022-02-28,76.58000183105469
313066,MRK,2022-03-01,76.33999633789062
313067,MRK,2022-03-02,76.66999816894531
313068,MRK,2022-03-03,77.1500015258789
313069,MRK,2022-03-04,77.83000183105469
313070,MRK,2022-03-07,77.7300033569336
313071,MRK,2022-03-08,76.94999694824219
313072,MRK,2022-03-09,77.79000091552734
313073,MRK,2022-03-10,77.88999938964844
313074,MRK,2022-03-11,78.26000213623047
313075,MRK,2022-03-14,77.77999877929688
313076,MRK,2022-03-15,78.63999938964844
313077,MRK,2022-03-16,78.12000274658203
313078,MRK,2022-03-17,78.94000244140625
313079,MRK,2022-03-18,79.11000061035156
313080,MRK,2022-03-21,79.05999755859375
313081,MRK,2022-03-22,79.30000305175781
313082,MRK,2022-03-23,79.7300033569336
313083,MRK,2022-03-24,80.41000366210938
313084,MRK,2022-03-25,81.33999633789062
313085,MRK,2022-03-28,81.20999908447266
313086,MRK,2022-03-29,81.56999969482422
313087,MRK,2022-03-30,82.4000015258789
313088,MRK,2022-03-31,82.05000305175781
313089,MRK,2022-04-01,83.5199966430664
313090,MRK,2022-04-04,83.48999786376953
313091,MRK,2022-04-05,83.72000122070312
313092,MRK,2022-04-06,84.97000122070312
313093,MRK,2022-04-07,86.80000305175781
313094,MRK,2022-04-08,87.68000030517578
313095,MRK,2022-04-11,86.62999725341797
313096,MRK,2022-04-12,85.62999725341797
313097,MRK,2022-04-13,86.12999725341797
313098,MRK,2022-04-14,86.91000366210938
313099,MRK,2022-04-18,86.06999969482422
313100,MRK,2022-04-19,85.79000091552734
313101,MRK,2022-04-20,86.45999908447266
313102,MRK,2022-04-21,86.2300033569336
313103,MRK,2022-04-22,84.58999633789062
313104,MRK,2022-04-25,85.44000244140625
313105,MRK,2022-04-26,84.4800033569336
313106,MRK,2022-04-27,84.41000366210938
313107,MRK,2022-04-28,88.58000183105469
313108,MRK,2022-04-29,88.69000244140625
313109,MRK,2022-05-02,87.6500015258789
313110,MRK,2022-05-03,87.0999984741211
313111,MRK,2022-05-04,88.5199966430664
313112,MRK,2022-05-05,88.01000213623047
313113,MRK,2022-05-06,88.38999938964844
313114,MRK,2022-05-09,87.63999938964844
313115,MRK,2022-05-10,87.80999755859375
313116,MRK,2022-05-11,89.19000244140625
313117,MRK,2022-05-12,90.83000183105467
313118,MRK,2022-05-13,90.41000366210938
313119,MRK,2022-05-16,92.31999969482422
313120,MRK,2022-05-17,93.0
313121,MRK,2022-05-18,92.0999984741211
313122,MRK,2022-05-19,92.08999633789062
313123,MRK,2022-05-20,93.5500030517578
313124,MRK,2022-05-23,93.83000183105467
313125,MRK,2022-05-24,94.63999938964844
313126,MRK,2022-05-25,93.75
313127,MRK,2022-05-26,92.30999755859376
313128,MRK,2022-05-27,93.08000183105467
313129,MRK,2022-05-31,92.02999877929688
313130,MRK,2022-06-01,91.13999938964844
313131,MRK,2022-06-02,90.0
313132,MRK,2022-06-03,89.91000366210938
313133,MRK,2022-06-06,89.83999633789062
313134,MRK,2022-06-07,90.4800033569336
313135,MRK,2022-06-08,89.4800033569336
313136,MRK,2022-06-09,88.0
313137,MRK,2022-06-10,87.18000030517578
313138,MRK,2022-06-13,85.0
313139,MRK,2022-06-14,84.5
313140,MRK,2022-06-15,84.62999725341797
313141,MRK,2022-06-16,84.88999938964844
313142,MRK,2022-06-17,84.62000274658203
313143,MRK,2022-06-21,88.02999877929688
313144,MRK,2022-06-22,89.16000366210938
313145,MRK,2022-06-23,92.0
313146,MRK,2022-06-24,93.12999725341795
313147,MRK,2022-06-27,94.41000366210938
313148,MRK,2022-06-28,91.88999938964844
313149,MRK,2022-06-29,92.51000213623048
313150,MRK,2022-06-30,91.16999816894533
313151,MRK,2022-07-01,92.41999816894533
313152,MRK,2022-07-05,92.63999938964844
313153,MRK,2022-07-06,93.12999725341795
313154,MRK,2022-07-07,93.01000213623048
313155,MRK,2022-07-08,92.77999877929688
313156,MRK,2022-07-11,94.3000030517578
313157,MRK,2022-07-12,93.5999984741211
313158,MRK,2022-07-13,93.7699966430664
313159,MRK,2022-07-14,93.87999725341795
313160,MRK,2022-07-15,94.95999908447266
313161,MRK,2022-07-18,92.33999633789062
313162,MRK,2022-07-19,92.36000061035156
313163,MRK,2022-07-20,89.6500015258789
313164,MRK,2022-07-21,90.13999938964844
313165,MRK,2022-07-22,90.11000061035156
313166,MRK,2022-07-25,90.52999877929688
313167,MRK,2022-07-26,91.29000091552734
313168,MRK,2022-07-27,91.2300033569336
313169,MRK,2022-07-28,89.94000244140625
313170,MRK,2022-07-29,89.33999633789062
313171,MRK,2022-08-01,88.52999877929688
313172,MRK,2022-08-02,87.61000061035156
313173,MRK,2022-08-03,87.62000274658203
313174,MRK,2022-08-04,86.81999969482422
313175,MRK,2022-08-05,87.41000366210938
313176,MRK,2022-08-08,88.48999786376953
313177,MRK,2022-08-09,89.5199966430664
313178,MRK,2022-08-10,89.19000244140625
313179,MRK,2022-08-11,88.93000030517578
313180,MRK,2022-08-12,91.0199966430664
313181,MRK,2022-08-15,90.5999984741211
313182,MRK,2022-08-16,90.58999633789062
313183,MRK,2022-08-17,91.04000091552734
313184,MRK,2022-08-18,91.4000015258789
313185,MRK,2022-08-19,92.08000183105467
313186,MRK,2022-08-22,91.16000366210938
313187,MRK,2022-08-23,90.1999969482422
313188,MRK,2022-08-24,90.01000213623047
313189,MRK,2022-08-25,90.2699966430664
313190,MRK,2022-08-26,89.26000213623047
313191,MRK,2022-08-29,87.58999633789062
313192,MRK,2022-08-30,86.87999725341797
313193,MRK,2022-08-31,85.36000061035156
313194,MRK,2022-09-01,87.1500015258789
313195,MRK,2022-09-02,86.2300033569336
313196,MRK,2022-09-06,86.41999816894531
313197,MRK,2022-09-07,86.87000274658203
313198,MRK,2022-09-08,87.41999816894531
313199,MRK,2022-09-09,87.33999633789062
313200,MRK,2022-09-12,88.16000366210938
313201,MRK,2022-09-13,86.27999877929688
313202,MRK,2022-09-14,86.94999694824219
313203,MRK,2022-09-15,86.75
313204,MRK,2022-09-16,87.72000122070312
313205,MRK,2022-09-19,86.63999938964844
313206,MRK,2022-09-20,86.0
313207,MRK,2022-09-21,84.52999877929688
313208,MRK,2022-09-22,87.51000213623047
313209,MRK,2022-09-23,86.77999877929688
313210,MRK,2022-09-26,86.18000030517578
313211,MRK,2022-09-27,85.83999633789062
313212,MRK,2022-09-28,86.77999877929688
313213,MRK,2022-09-29,86.63999938964844
313214,MRK,2022-09-30,86.12000274658203
313215,MRK,2022-10-03,87.55000305175781
313216,MRK,2022-10-04,88.38999938964844
313217,MRK,2022-10-05,88.38999938964844
313218,MRK,2022-10-06,87.44000244140625
313219,MRK,2022-10-07,87.5999984741211
313220,MRK,2022-10-10,90.4800033569336
313221,MRK,2022-10-11,91.0500030517578
313222,MRK,2022-10-12,90.41999816894533
313223,MRK,2022-10-13,92.48999786376952
313224,MRK,2022-10-14,92.18000030517578
313225,MRK,2022-10-17,94.12000274658205
313226,MRK,2022-10-18,94.61000061035156
313227,MRK,2022-10-19,93.26000213623048
313228,MRK,2022-10-20,92.94000244140624
313229,MRK,2022-10-21,95.66999816894533
313230,MRK,2022-10-24,97.37000274658205
313231,MRK,2022-10-25,97.70999908447266
313232,MRK,2022-10-26,98.41000366210938
313233,MRK,2022-10-27,99.73999786376952
313234,MRK,2022-10-28,100.7699966430664
313235,MRK,2022-10-31,101.1999969482422
313236,MRK,2022-11-01,99.76000213623048
313237,MRK,2022-11-02,99.4000015258789
313238,MRK,2022-11-03,98.75
313239,MRK,2022-11-04,99.1999969482422
313240,MRK,2022-11-07,100.06999969482422
313241,MRK,2022-11-08,101.5
313242,MRK,2022-11-09,101.58999633789062
313243,MRK,2022-11-10,101.88999938964844
313244,MRK,2022-11-11,97.95999908447266
313245,MRK,2022-11-14,100.3499984741211
313246,MRK,2022-11-15,99.5999984741211
313247,MRK,2022-11-16,99.93000030517578
313248,MRK,2022-11-17,102.30999755859376
313249,MRK,2022-11-18,104.2300033569336
313250,MRK,2022-11-21,105.61000061035156
313251,MRK,2022-11-22,106.9000015258789
313252,MRK,2022-11-23,106.81999969482422
313253,MRK,2022-11-25,107.5
313254,MRK,2022-11-28,108.4499969482422
313255,MRK,2022-11-29,108.83999633789062
313256,MRK,2022-11-30,110.12000274658205
313257,MRK,2022-12-01,109.8000030517578
313258,MRK,2022-12-02,110.04000091552734
313259,MRK,2022-12-05,110.01000213623048
313260,MRK,2022-12-06,108.93000030517578
313261,MRK,2022-12-07,110.08999633789062
313262,MRK,2022-12-08,110.8499984741211
313263,MRK,2022-12-09,108.77999877929688
313264,MRK,2022-12-12,108.97000122070312
313265,MRK,2022-12-13,110.91000366210938
313266,MRK,2022-12-14,111.5500030517578
313267,MRK,2022-12-15,109.62999725341795
313268,MRK,2022-12-16,109.1999969482422
313269,MRK,2022-12-19,109.44000244140624
313270,MRK,2022-12-20,109.70999908447266
313271,MRK,2022-12-21,111.11000061035156
313272,MRK,2022-12-22,111.23999786376952
313273,MRK,2022-12-23,111.86000061035156
313274,MRK,2022-12-27,112.12000274658205
313275,MRK,2022-12-28,111.08000183105467
313276,MRK,2022-12-29,110.81999969482422
313277,MRK,2022-12-30,110.9499969482422
313278,MRK,2023-01-03,111.13999938964844
313279,MRK,2023-01-04,112.08000183105467
313280,MRK,2023-01-05,113.63999938964844
313281,MRK,2023-01-06,114.83999633789062
313282,MRK,2023-01-09,110.37999725341795
313283,MRK,2023-01-10,110.80999755859376
313284,MRK,2023-01-11,111.06999969482422
313285,MRK,2023-01-12,111.7699966430664
313286,MRK,2023-01-13,112.25
313287,MRK,2023-01-17,110.4499969482422
313288,MRK,2023-01-18,108.79000091552734
313289,MRK,2023-01-19,109.9000015258789
313290,MRK,2023-01-20,109.94000244140624
313291,MRK,2023-01-23,109.87999725341795
313292,MRK,2023-01-24,108.5199966430664
313293,MRK,2023-01-25,108.58999633789062
313294,MRK,2023-01-26,106.87000274658205
313295,MRK,2023-01-27,105.37999725341795
313296,MRK,2023-01-30,106.08999633789062
313297,MRK,2023-01-31,107.41000366210938
313298,MRK,2023-02-01,106.9800033569336
313299,MRK,2023-02-02,103.45999908447266
313300,MRK,2023-02-03,102.94000244140624
313301,MRK,2023-02-06,104.02999877929688
313302,MRK,2023-02-07,105.68000030517578
313303,MRK,2023-02-08,106.63999938964844
313304,MRK,2023-02-09,106.72000122070312
313305,MRK,2023-02-10,108.56999969482422
313306,MRK,2023-02-13,109.5500030517578
313307,MRK,2023-02-14,108.73999786376952
313308,MRK,2023-02-15,107.68000030517578
313309,MRK,2023-02-16,106.51000213623048
313310,MRK,2023-02-17,109.5199966430664
313311,MRK,2023-02-21,109.06999969482422
313312,MRK,2023-02-22,109.16000366210938
313313,MRK,2023-02-23,110.58999633789062
313314,MRK,2023-02-24,109.88999938964844
313315,MRK,2023-02-27,109.36000061035156
313316,MRK,2023-02-28,106.23999786376952
313317,MRK,2023-03-01,106.6500015258789
313318,MRK,2023-03-02,107.01000213623048
313319,MRK,2023-03-03,106.87999725341795
313320,MRK,2023-03-06,111.0999984741211
313321,MRK,2023-03-07,111.2699966430664
313322,MRK,2023-03-08,108.27999877929688
313323,MRK,2023-03-09,107.5999984741211
313324,MRK,2023-03-10,107.69000244140624
313325,MRK,2023-03-13,105.7300033569336
313326,MRK,2023-03-14,106.97000122070312
313327,MRK,2023-03-15,107.62999725341795
313328,MRK,2023-03-16,107.33999633789062
313329,MRK,2023-03-17,104.0999984741211
313330,MRK,2023-03-20,105.8499984741211
313331,MRK,2023-03-21,105.54000091552734
313332,MRK,2023-03-22,104.4000015258789
313333,MRK,2023-03-23,104.2300033569336
313334,MRK,2023-03-24,104.8000030517578
313335,MRK,2023-03-27,106.93000030517578
313336,MRK,2023-03-28,105.52999877929688
313337,MRK,2023-03-29,104.91999816894533
313338,MRK,2023-03-30,105.91999816894533
313339,MRK,2023-03-31,106.38999938964844
313340,MRK,2023-04-03,108.87000274658205
313341,MRK,2023-04-04,108.83000183105467
313342,MRK,2023-04-05,111.91000366210938
313343,MRK,2023-04-06,112.33000183105467
313344,MRK,2023-04-10,112.61000061035156
313345,MRK,2023-04-11,112.48999786376952
313346,MRK,2023-04-12,113.75
313347,MRK,2023-04-13,115.58000183105467
313348,MRK,2023-04-14,115.30999755859376
313349,MRK,2023-04-17,115.01000213623048
313350,MRK,2023-04-18,114.83000183105467
313351,MRK,2023-04-19,114.12999725341795
313352,MRK,2023-04-20,114.16999816894533
313353,MRK,2023-04-21,115.37000274658205
313354,MRK,2023-04-24,115.94000244140624
313355,MRK,2023-04-25,116.52999877929688
313356,MRK,2023-04-26,113.43000030517578
313357,MRK,2023-04-27,115.16000366210938
313358,MRK,2023-04-28,115.47000122070312
313359,MRK,2023-05-01,116.33999633789062
313360,MRK,2023-05-02,117.88999938964844
313361,MRK,2023-05-03,118.22000122070312
313362,MRK,2023-05-04,117.37000274658205
313363,MRK,2023-05-05,117.68000030517578
313364,MRK,2023-05-08,118.37999725341795
313365,MRK,2023-05-09,117.43000030517578
313366,MRK,2023-05-10,117.9000015258789
313367,MRK,2023-05-11,117.5500030517578
313368,MRK,2023-05-12,117.13999938964844
313369,MO,1962-01-02,0.1892360001802444
313370,MO,1962-01-03,0.1857639998197555
313371,MO,1962-01-04,0.1870660036802292
313372,MO,1962-01-05,0.1892360001802444
313373,MO,1962-01-08,0.1879339963197708
313374,MO,1962-01-09,0.1844619959592819
313375,MO,1962-01-10,0.1835940033197403
313376,MO,1962-01-11,0.1831600069999694
313377,MO,1962-01-12,0.1835940033197403
313378,MO,1962-01-15,0.1822919994592666
313379,MO,1962-01-16,0.174478992819786
313380,MO,1962-01-17,0.1736110001802444
313381,MO,1962-01-18,0.1736110001802444
313382,MO,1962-01-19,0.1770830005407333
313383,MO,1962-01-22,0.1770830005407333
313384,MO,1962-01-23,0.1740449965000152
313385,MO,1962-01-24,0.1736110001802444
313386,MO,1962-01-25,0.1768659949302673
313387,MO,1962-01-26,0.1753470003604889
313388,MO,1962-01-29,0.1729599982500076
313389,MO,1962-01-30,0.1762149930000305
313390,MO,1962-01-31,0.1762149930000305
313391,MO,1962-02-01,0.1777340024709701
313392,MO,1962-02-02,0.1770830005407333
313393,MO,1962-02-05,0.1779509931802749
313394,MO,1962-02-06,0.1775169968605041
313395,MO,1962-02-07,0.1786019951105117
313396,MO,1962-02-08,0.1783850044012069
313397,MO,1962-02-09,0.1786019951105117
313398,MO,1962-02-12,0.1788190007209777
313399,MO,1962-02-13,0.1779509931802749
313400,MO,1962-02-14,0.1762149930000305
313401,MO,1962-02-15,0.1779509931802749
313402,MO,1962-02-16,0.1796880066394806
313403,MO,1962-02-19,0.1770830005407333
313404,MO,1962-02-20,0.1770830005407333
313405,MO,1962-02-21,0.1770830005407333
313406,MO,1962-02-23,0.1779509931802749
313407,MO,1962-02-26,0.1762149930000305
313408,MO,1962-02-27,0.1753470003604889
313409,MO,1962-02-28,0.1740449965000152
313410,MO,1962-03-01,0.1740449965000152
313411,MO,1962-03-02,0.174695998430252
313412,MO,1962-03-05,0.171875
313413,MO,1962-03-06,0.1710070073604583
313414,MO,1962-03-07,0.1697050034999847
313415,MO,1962-03-08,0.171875
313416,MO,1962-03-09,0.1703560054302215
313417,MO,1962-03-12,0.1697050034999847
313418,MO,1962-03-13,0.1692710071802139
313419,MO,1962-03-14,0.1710070073604583
313420,MO,1962-03-15,0.1705729961395263
313421,MO,1962-03-16,0.1701389998197555
313422,MO,1962-03-19,0.1697050034999847
313423,MO,1962-03-20,0.1701389998197555
313424,MO,1962-03-21,0.1701389998197555
313425,MO,1962-03-22,0.1697050034999847
313426,MO,1962-03-23,0.1688369959592819
313427,MO,1962-03-26,0.1601559966802597
313428,MO,1962-03-27,0.156467005610466
313429,MO,1962-03-28,0.1569010019302368
313430,MO,1962-03-29,0.1566839963197708
313431,MO,1962-03-30,0.15625
313432,MO,1962-04-02,0.1549479961395263
313433,MO,1962-04-03,0.1514759957790374
313434,MO,1962-04-04,0.1471350044012069
313435,MO,1962-04-05,0.1467009931802749
313436,MO,1962-04-06,0.1467009931802749
313437,MO,1962-04-09,0.1467009931802749
313438,MO,1962-04-10,0.1460500061511993
313439,MO,1962-04-11,0.1475690007209777
313440,MO,1962-04-12,0.1467009931802749
313441,MO,1962-04-13,0.1467009931802749
313442,MO,1962-04-16,0.1467009931802749
313443,MO,1962-04-17,0.1471350044012069
313444,MO,1962-04-18,0.1495230048894882
313445,MO,1962-04-19,0.150174006819725
313446,MO,1962-04-23,0.1527779996395111
313447,MO,1962-04-24,0.1532119959592819
313448,MO,1962-04-25,0.150174006819725
313449,MO,1962-04-26,0.1458330005407333
313450,MO,1962-04-27,0.143663004040718
313451,MO,1962-04-30,0.1440970003604889
313452,MO,1962-05-01,0.1458330005407333
313453,MO,1962-05-02,0.1475690007209777
313454,MO,1962-05-03,0.150174006819725
313455,MO,1962-05-04,0.1506080031394958
313456,MO,1962-05-07,0.150174006819725
313457,MO,1962-05-08,0.149739995598793
313458,MO,1962-05-09,0.1490889936685562
313459,MO,1962-05-10,0.1477860063314438
313460,MO,1962-05-11,0.1425780057907104
313461,MO,1962-05-14,0.1440970003604889
313462,MO,1962-05-15,0.1490889936685562
313463,MO,1962-05-16,0.1467009931802749
313464,MO,1962-05-17,0.143663004040718
313465,MO,1962-05-18,0.1388889998197555
313466,MO,1962-05-21,0.1367190033197403
313467,MO,1962-05-22,0.1362850069999694
313468,MO,1962-05-23,0.1371529996395111
313469,MO,1962-05-24,0.1371529996395111
313470,MO,1962-05-25,0.1384550034999847
313471,MO,1962-05-28,0.1241319999098777
313472,MO,1962-05-29,0.1215279996395111
313473,MO,1962-05-31,0.1232639998197555
313474,MO,1962-06-01,0.1236980035901069
313475,MO,1962-06-04,0.1219620034098625
313476,MO,1962-06-05,0.1232639998197555
313477,MO,1962-06-06,0.1291230022907257
313478,MO,1962-06-07,0.1260849982500076
313479,MO,1962-06-08,0.1241319999098777
313480,MO,1962-06-11,0.1258679926395416
313481,MO,1962-06-12,0.1241319999098777
313482,MO,1962-06-13,0.1219620034098625
313483,MO,1962-06-14,0.1223959997296333
313484,MO,1962-06-15,0.1247830018401146
313485,MO,1962-06-18,0.1256510019302368
313486,MO,1962-06-19,0.1284720003604889
313487,MO,1962-06-20,0.1293399930000305
313488,MO,1962-06-21,0.127603992819786
313489,MO,1962-06-22,0.1254339963197708
313490,MO,1962-06-25,0.1245660036802291
313491,MO,1962-06-26,0.1223959997296333
313492,MO,1962-06-27,0.1197919994592666
313493,MO,1962-06-28,0.125
313494,MO,1962-06-29,0.1265189945697784
313495,MO,1962-07-02,0.1306419968605041
313496,MO,1962-07-03,0.1325950026512146
313497,MO,1962-07-05,0.1325950026512146
313498,MO,1962-07-06,0.1289059966802597
313499,MO,1962-07-09,0.1284720003604889
313500,MO,1962-07-10,0.1267360001802444
313501,MO,1962-07-11,0.1273870021104812
313502,MO,1962-07-12,0.1245660036802291
313503,MO,1962-07-13,0.1236980035901069
313504,MO,1962-07-16,0.1223959997296333
313505,MO,1962-07-17,0.120008997619152
313506,MO,1962-07-18,0.1189239993691444
313507,MO,1962-07-19,0.1204430013895034
313508,MO,1962-07-20,0.1210940033197403
313509,MO,1962-07-23,0.1210940033197403
313510,MO,1962-07-24,0.1210940033197403
313511,MO,1962-07-25,0.1197919994592666
313512,MO,1962-07-26,0.1219620034098625
313513,MO,1962-07-27,0.120008997619152
313514,MO,1962-07-30,0.1206599995493888
313515,MO,1962-07-31,0.1210940033197403
313516,MO,1962-08-01,0.1219620034098625
313517,MO,1962-08-02,0.1232639998197555
313518,MO,1962-08-03,0.1234809979796409
313519,MO,1962-08-06,0.1223959997296333
313520,MO,1962-08-07,0.1189239993691444
313521,MO,1962-08-08,0.1215279996395111
313522,MO,1962-08-09,0.120226003229618
313523,MO,1962-08-10,0.1223959997296333
313524,MO,1962-08-13,0.1223959997296333
313525,MO,1962-08-14,0.1219620034098625
313526,MO,1962-08-15,0.1228300034999847
313527,MO,1962-08-16,0.1221790015697479
313528,MO,1962-08-17,0.1228300034999847
313529,MO,1962-08-20,0.1228300034999847
313530,MO,1962-08-21,0.1215279996395111
313531,MO,1962-08-22,0.1210940033197403
313532,MO,1962-08-23,0.1215279996395111
313533,MO,1962-08-24,0.1210940033197403
313534,MO,1962-08-27,0.1221790015697479
313535,MO,1962-08-28,0.1221790015697479
313536,MO,1962-08-29,0.1215279996395111
313537,MO,1962-08-30,0.1215279996395111
313538,MO,1962-08-31,0.1223959997296333
313539,MO,1962-09-04,0.1215279996395111
313540,MO,1962-09-05,0.1193580031394958
313541,MO,1962-09-06,0.1228300034999847
313542,MO,1962-09-07,0.1215279996395111
313543,MO,1962-09-10,0.120226003229618
313544,MO,1962-09-11,0.1197919994592666
313545,MO,1962-09-12,0.1215279996395111
313546,MO,1962-09-13,0.1215279996395111
313547,MO,1962-09-14,0.1197919994592666
313548,MO,1962-09-17,0.120226003229618
313549,MO,1962-09-18,0.1206599995493888
313550,MO,1962-09-19,0.1189239993691444
313551,MO,1962-09-20,0.1197919994592666
313552,MO,1962-09-21,0.1163190007209777
313553,MO,1962-09-24,0.1158849969506263
313554,MO,1962-09-25,0.1163190007209777
313555,MO,1962-09-26,0.1156679987907409
313556,MO,1962-09-27,0.1156679987907409
313557,MO,1962-09-28,0.1180559992790222
313558,MO,1962-10-01,0.1167529970407486
313559,MO,1962-10-02,0.118707001209259
313560,MO,1962-10-03,0.1178390011191368
313561,MO,1962-10-04,0.1167529970407486
313562,MO,1962-10-05,0.1180559992790222
313563,MO,1962-10-08,0.1156679987907409
313564,MO,1962-10-09,0.1163190007209777
313565,MO,1962-10-10,0.1163190007209777
313566,MO,1962-10-11,0.1163190007209777
313567,MO,1962-10-12,0.1169700026512146
313568,MO,1962-10-15,0.1165359988808631
313569,MO,1962-10-16,0.1163190007209777
313570,MO,1962-10-17,0.1163190007209777
313571,MO,1962-10-18,0.1145830005407333
313572,MO,1962-10-19,0.1150169968605041
313573,MO,1962-10-22,0.1119790002703666
313574,MO,1962-10-23,0.1080730035901069
313575,MO,1962-10-24,0.109375
313576,MO,1962-10-25,0.1085069999098777
313577,MO,1962-10-26,0.109375
313578,MO,1962-10-29,0.110676996409893
313579,MO,1962-10-30,0.1111110001802444
313580,MO,1962-10-31,0.1128470003604888
313581,MO,1962-11-01,0.1137150004506111
313582,MO,1962-11-02,0.1176220029592514
313583,MO,1962-11-05,0.1204430013895034
313584,MO,1962-11-07,0.1228300034999847
313585,MO,1962-11-08,0.1243489980697631
313586,MO,1962-11-09,0.1236980035901069
313587,MO,1962-11-12,0.1256510019302368
313588,MO,1962-11-13,0.1245660036802291
313589,MO,1962-11-14,0.125
313590,MO,1962-11-15,0.1247830018401146
313591,MO,1962-11-16,0.1236980035901069
313592,MO,1962-11-19,0.1215279996395111
313593,MO,1962-11-20,0.1232639998197555
313594,MO,1962-11-21,0.1258679926395416
313595,MO,1962-11-23,0.1267360001802444
313596,MO,1962-11-26,0.1302080005407333
313597,MO,1962-11-27,0.134332001209259
313598,MO,1962-11-28,0.134549006819725
313599,MO,1962-11-29,0.1349830031394958
313600,MO,1962-11-30,0.1336809992790222
313601,MO,1962-12-03,0.1336809992790222
313602,MO,1962-12-04,0.1351999938488006
313603,MO,1962-12-05,0.1332470029592514
313604,MO,1962-12-06,0.1315100044012069
313605,MO,1962-12-07,0.1308590024709701
313606,MO,1962-12-10,0.127603992819786
313607,MO,1962-12-11,0.1297740042209625
313608,MO,1962-12-12,0.1293399930000305
313609,MO,1962-12-13,0.1293399930000305
313610,MO,1962-12-14,0.1289059966802597
313611,MO,1962-12-17,0.1295569986104965
313612,MO,1962-12-18,0.1297740042209625
313613,MO,1962-12-19,0.1302080005407333
313614,MO,1962-12-20,0.1330299973487854
313615,MO,1962-12-21,0.1323779970407486
313616,MO,1962-12-24,0.1310759931802749
313617,MO,1962-12-26,0.1306419968605041
313618,MO,1962-12-27,0.1304250061511993
313619,MO,1962-12-28,0.1299909949302673
313620,MO,1962-12-31,0.1273870021104812
313621,MO,1963-01-02,0.1291230022907257
313622,MO,1963-01-03,0.1302080005407333
313623,MO,1963-01-04,0.1321610063314438
313624,MO,1963-01-07,0.1315100044012069
313625,MO,1963-01-08,0.1315100044012069
313626,MO,1963-01-09,0.1302080005407333
313627,MO,1963-01-10,0.1302080005407333
313628,MO,1963-01-11,0.1306419968605041
313629,MO,1963-01-14,0.1308590024709701
313630,MO,1963-01-15,0.1284720003604889
313631,MO,1963-01-16,0.1308590024709701
313632,MO,1963-01-17,0.1293399930000305
313633,MO,1963-01-18,0.1295569986104965
313634,MO,1963-01-21,0.1295569986104965
313635,MO,1963-01-22,0.1286890059709549
313636,MO,1963-01-23,0.1284720003604889
313637,MO,1963-01-24,0.1267360001802444
313638,MO,1963-01-25,0.1263020038604736
313639,MO,1963-01-28,0.127603992819786
313640,MO,1963-01-29,0.127603992819786
313641,MO,1963-01-30,0.1267360001802444
313642,MO,1963-01-31,0.1284720003604889
313643,MO,1963-02-01,0.1302080005407333
313644,MO,1963-02-04,0.1323779970407486
313645,MO,1963-02-05,0.1317269951105117
313646,MO,1963-02-06,0.1362850069999694
313647,MO,1963-02-07,0.1338980048894882
313648,MO,1963-02-08,0.1336809992790222
313649,MO,1963-02-11,0.1336809992790222
313650,MO,1963-02-12,0.1330299973487854
313651,MO,1963-02-13,0.1328130066394806
313652,MO,1963-02-14,0.1323779970407486
313653,MO,1963-02-15,0.1302080005407333
313654,MO,1963-02-18,0.1293399930000305
313655,MO,1963-02-19,0.1263020038604736
313656,MO,1963-02-20,0.1271699965000152
313657,MO,1963-02-21,0.1267360001802444
313658,MO,1963-02-25,0.1263020038604736
313659,MO,1963-02-26,0.1271699965000152
313660,MO,1963-02-27,0.1258679926395416
313661,MO,1963-02-28,0.128038004040718
313662,MO,1963-03-01,0.1267360001802444
313663,MO,1963-03-04,0.1267360001802444
313664,MO,1963-03-05,0.1267360001802444
313665,MO,1963-03-06,0.128038004040718
313666,MO,1963-03-07,0.1293399930000305
313667,MO,1963-03-08,0.1306419968605041
313668,MO,1963-03-11,0.1347659975290298
313669,MO,1963-03-12,0.1362850069999694
313670,MO,1963-03-13,0.1375869959592819
313671,MO,1963-03-14,0.1354169994592666
313672,MO,1963-03-15,0.134332001209259
313673,MO,1963-03-18,0.1338980048894882
313674,MO,1963-03-19,0.1332470029592514
313675,MO,1963-03-20,0.1347659975290298
313676,MO,1963-03-21,0.134332001209259
313677,MO,1963-03-22,0.134549006819725
313678,MO,1963-03-25,0.134332001209259
313679,MO,1963-03-26,0.1371529996395111
313680,MO,1963-03-27,0.1373700052499771
313681,MO,1963-03-28,0.1373700052499771
313682,MO,1963-03-29,0.1371529996395111
313683,MO,1963-04-01,0.1393229961395263
313684,MO,1963-04-02,0.1401910036802292
313685,MO,1963-04-03,0.1419270038604736
313686,MO,1963-04-04,0.1449649930000305
313687,MO,1963-04-05,0.1423610001802444
313688,MO,1963-04-08,0.1447480022907257
313689,MO,1963-04-09,0.1467009931802749
313690,MO,1963-04-10,0.1458330005407333
313691,MO,1963-04-11,0.1462669968605041
313692,MO,1963-04-15,0.1480029970407486
313693,MO,1963-04-16,0.1493059992790222
313694,MO,1963-04-17,0.1532119959592819
313695,MO,1963-04-18,0.1527779996395111
313696,MO,1963-04-19,0.1545139998197555
313697,MO,1963-04-22,0.15625
313698,MO,1963-04-23,0.15625
313699,MO,1963-04-24,0.1547310054302215
313700,MO,1963-04-25,0.1540800034999847
313701,MO,1963-04-26,0.1536460071802139
313702,MO,1963-04-29,0.1527779996395111
313703,MO,1963-04-30,0.1514759957790374
313704,MO,1963-05-01,0.1514759957790374
313705,MO,1963-05-02,0.1486549973487854
313706,MO,1963-05-03,0.1493059992790222
313707,MO,1963-05-06,0.149739995598793
313708,MO,1963-05-07,0.150174006819725
313709,MO,1963-05-08,0.149739995598793
313710,MO,1963-05-09,0.1490889936685562
313711,MO,1963-05-10,0.1467009931802749
313712,MO,1963-05-13,0.1471350044012069
313713,MO,1963-05-14,0.1488720029592514
313714,MO,1963-05-15,0.1484380066394806
313715,MO,1963-05-16,0.1458330005407333
313716,MO,1963-05-17,0.1451819986104965
313717,MO,1963-05-20,0.1449649930000305
313718,MO,1963-05-21,0.1453990042209625
313719,MO,1963-05-22,0.1471350044012069
313720,MO,1963-05-23,0.1484380066394806
313721,MO,1963-05-24,0.1484380066394806
313722,MO,1963-05-27,0.1488720029592514
313723,MO,1963-05-28,0.1490889936685562
313724,MO,1963-05-29,0.1495230048894882
313725,MO,1963-05-31,0.149957001209259
313726,MO,1963-06-03,0.1490889936685562
313727,MO,1963-06-04,0.149957001209259
313728,MO,1963-06-05,0.1488720029592514
313729,MO,1963-06-06,0.1453990042209625
313730,MO,1963-06-07,0.1460500061511993
313731,MO,1963-06-10,0.1410589963197708
313732,MO,1963-06-11,0.1386719942092895
313733,MO,1963-06-12,0.1321610063314438
313734,MO,1963-06-13,0.1358509957790374
313735,MO,1963-06-14,0.1349830031394958
313736,MO,1963-06-17,0.1362850069999694
313737,MO,1963-06-18,0.1354169994592666
313738,MO,1963-06-19,0.1360680013895034
313739,MO,1963-06-20,0.1347659975290298
313740,MO,1963-06-21,0.134549006819725
313741,MO,1963-06-24,0.1354169994592666
313742,MO,1963-06-25,0.1369359940290451
313743,MO,1963-06-26,0.1371529996395111
313744,MO,1963-06-27,0.1378040015697479
313745,MO,1963-06-28,0.1375869959592819
313746,MO,1963-07-01,0.1349830031394958
313747,MO,1963-07-02,0.1354169994592666
313748,MO,1963-07-03,0.1360680013895034
313749,MO,1963-07-05,0.1375869959592819
313750,MO,1963-07-08,0.1371529996395111
313751,MO,1963-07-09,0.1382379978895187
313752,MO,1963-07-10,0.1386719942092895
313753,MO,1963-07-11,0.1384550034999847
313754,MO,1963-07-12,0.1358509957790374
313755,MO,1963-07-15,0.1349830031394958
313756,MO,1963-07-16,0.1328130066394806
313757,MO,1963-07-17,0.1293399930000305
313758,MO,1963-07-18,0.1282549947500229
313759,MO,1963-07-19,0.1271699965000152
313760,MO,1963-07-22,0.125
313761,MO,1963-07-23,0.1241319999098777
313762,MO,1963-07-24,0.1243489980697631
313763,MO,1963-07-25,0.1267360001802444
313764,MO,1963-07-26,0.127603992819786
313765,MO,1963-07-29,0.128038004040718
313766,MO,1963-07-30,0.1289059966802597
313767,MO,1963-07-31,0.1284720003604889
313768,MO,1963-08-01,0.1284720003604889
313769,MO,1963-08-02,0.1284720003604889
313770,MO,1963-08-05,0.1310759931802749
313771,MO,1963-08-06,0.1351999938488006
313772,MO,1963-08-07,0.1323779970407486
313773,MO,1963-08-08,0.1302080005407333
313774,MO,1963-08-09,0.1297740042209625
313775,MO,1963-08-12,0.1299909949302673
313776,MO,1963-08-13,0.1302080005407333
313777,MO,1963-08-14,0.1306419968605041
313778,MO,1963-08-15,0.1317269951105117
313779,MO,1963-08-16,0.1302080005407333
313780,MO,1963-08-19,0.1271699965000152
313781,MO,1963-08-20,0.1267360001802444
313782,MO,1963-08-21,0.1267360001802444
313783,MO,1963-08-22,0.1267360001802444
313784,MO,1963-08-23,0.1284720003604889
313785,MO,1963-08-26,0.1284720003604889
313786,MO,1963-08-27,0.128038004040718
313787,MO,1963-08-28,0.1323779970407486
313788,MO,1963-08-29,0.1323779970407486
313789,MO,1963-08-30,0.134114995598793
313790,MO,1963-09-03,0.1367190033197403
313791,MO,1963-09-04,0.1358509957790374
313792,MO,1963-09-05,0.1358509957790374
313793,MO,1963-09-06,0.134549006819725
313794,MO,1963-09-09,0.134114995598793
313795,MO,1963-09-10,0.1328130066394806
313796,MO,1963-09-11,0.1336809992790222
313797,MO,1963-09-12,0.1308590024709701
313798,MO,1963-09-13,0.1317269951105117
313799,MO,1963-09-16,0.1284720003604889
313800,MO,1963-09-17,0.1258679926395416
313801,MO,1963-09-18,0.1269530057907104
313802,MO,1963-09-19,0.1282549947500229
313803,MO,1963-09-20,0.1271699965000152
313804,MO,1963-09-23,0.1263020038604736
313805,MO,1963-09-24,0.1271699965000152
313806,MO,1963-09-25,0.127603992819786
313807,MO,1963-09-26,0.127603992819786
313808,MO,1963-09-27,0.1273870021104812
313809,MO,1963-09-30,0.1271699965000152
313810,MO,1963-10-01,0.1271699965000152
313811,MO,1963-10-02,0.127603992819786
313812,MO,1963-10-03,0.1304250061511993
313813,MO,1963-10-04,0.134549006819725
313814,MO,1963-10-07,0.1330299973487854
313815,MO,1963-10-08,0.1310759931802749
313816,MO,1963-10-09,0.1317269951105117
313817,MO,1963-10-10,0.1325950026512146
313818,MO,1963-10-11,0.1319440007209777
313819,MO,1963-10-14,0.1319440007209777
313820,MO,1963-10-15,0.1310759931802749
313821,MO,1963-10-16,0.1310759931802749
313822,MO,1963-10-17,0.1315100044012069
313823,MO,1963-10-18,0.134549006819725
313824,MO,1963-10-21,0.1351999938488006
313825,MO,1963-10-22,0.1349830031394958
313826,MO,1963-10-23,0.1349830031394958
313827,MO,1963-10-24,0.1349830031394958
313828,MO,1963-10-25,0.134114995598793
313829,MO,1963-10-28,0.1338980048894882
313830,MO,1963-10-29,0.1319440007209777
313831,MO,1963-10-30,0.1330299973487854
313832,MO,1963-10-31,0.1332470029592514
313833,MO,1963-11-01,0.1306419968605041
313834,MO,1963-11-04,0.1293399930000305
313835,MO,1963-11-06,0.127820998430252
313836,MO,1963-11-07,0.1273870021104812
313837,MO,1963-11-08,0.1273870021104812
313838,MO,1963-11-11,0.1263020038604736
313839,MO,1963-11-12,0.1247830018401146
313840,MO,1963-11-13,0.1239150017499923
313841,MO,1963-11-14,0.1234809979796409
313842,MO,1963-11-15,0.1234809979796409
313843,MO,1963-11-18,0.1223959997296333
313844,MO,1963-11-19,0.1223959997296333
313845,MO,1963-11-20,0.1226129978895187
313846,MO,1963-11-21,0.1215279996395111
313847,MO,1963-11-22,0.1206599995493888
313848,MO,1963-11-26,0.1247830018401146
313849,MO,1963-11-27,0.1223959997296333
313850,MO,1963-11-29,0.1243489980697631
313851,MO,1963-12-02,0.1217449977993965
313852,MO,1963-12-03,0.1223959997296333
313853,MO,1963-12-04,0.1228300034999847
313854,MO,1963-12-05,0.1215279996395111
313855,MO,1963-12-06,0.1191409975290298
313856,MO,1963-12-09,0.1197919994592666
313857,MO,1963-12-10,0.1206599995493888
313858,MO,1963-12-11,0.1193580031394958
313859,MO,1963-12-12,0.1197919994592666
313860,MO,1963-12-13,0.1210940033197403
313861,MO,1963-12-16,0.1232639998197555
313862,MO,1963-12-17,0.1293399930000305
313863,MO,1963-12-18,0.127603992819786
313864,MO,1963-12-19,0.1258679926395416
313865,MO,1963-12-20,0.1263020038604736
313866,MO,1963-12-23,0.1258679926395416
313867,MO,1963-12-24,0.127603992819786
313868,MO,1963-12-26,0.1284720003604889
313869,MO,1963-12-27,0.1284720003604889
313870,MO,1963-12-30,0.1263020038604736
313871,MO,1963-12-31,0.1282549947500229
313872,MO,1964-01-02,0.127603992819786
313873,MO,1964-01-03,0.1291230022907257
313874,MO,1964-01-06,0.1284720003604889
313875,MO,1964-01-07,0.1269530057907104
313876,MO,1964-01-08,0.1289059966802597
313877,MO,1964-01-09,0.1302080005407333
313878,MO,1964-01-10,0.1302080005407333
313879,MO,1964-01-13,0.1286890059709549
313880,MO,1964-01-14,0.128038004040718
313881,MO,1964-01-15,0.128038004040718
313882,MO,1964-01-16,0.1284720003604889
313883,MO,1964-01-17,0.1267360001802444
313884,MO,1964-01-20,0.1228300034999847
313885,MO,1964-01-21,0.1215279996395111
313886,MO,1964-01-22,0.1223959997296333
313887,MO,1964-01-23,0.1180559992790222
313888,MO,1964-01-24,0.1193580031394958
313889,MO,1964-01-27,0.1189239993691444
313890,MO,1964-01-28,0.118707001209259
313891,MO,1964-01-29,0.1193580031394958
313892,MO,1964-01-30,0.1206599995493888
313893,MO,1964-01-31,0.1226129978895187
313894,MO,1964-02-03,0.1230470016598701
313895,MO,1964-02-04,0.1232639998197555
313896,MO,1964-02-05,0.1263020038604736
313897,MO,1964-02-06,0.1239150017499923
313898,MO,1964-02-07,0.1236980035901069
313899,MO,1964-02-10,0.1245660036802291
313900,MO,1964-02-11,0.1223959997296333
313901,MO,1964-02-12,0.1228300034999847
313902,MO,1964-02-13,0.1223959997296333
313903,MO,1964-02-14,0.1230470016598701
313904,MO,1964-02-17,0.1232639998197555
313905,MO,1964-02-18,0.125
313906,MO,1964-02-19,0.1258679926395416
313907,MO,1964-02-20,0.127820998430252
313908,MO,1964-02-24,0.1271699965000152
313909,MO,1964-02-25,0.1284720003604889
313910,MO,1964-02-26,0.1293399930000305
313911,MO,1964-02-27,0.1291230022907257
313912,MO,1964-02-28,0.1286890059709549
313913,MO,1964-03-02,0.1271699965000152
313914,MO,1964-03-03,0.1271699965000152
313915,MO,1964-03-04,0.1271699965000152
313916,MO,1964-03-05,0.1273870021104812
313917,MO,1964-03-06,0.1267360001802444
313918,MO,1964-03-09,0.1267360001802444
313919,MO,1964-03-10,0.1269530057907104
313920,MO,1964-03-11,0.1269530057907104
313921,MO,1964-03-12,0.1258679926395416
313922,MO,1964-03-13,0.1263020038604736
313923,MO,1964-03-16,0.1271699965000152
313924,MO,1964-03-17,0.1291230022907257
313925,MO,1964-03-18,0.127820998430252
313926,MO,1964-03-19,0.1267360001802444
313927,MO,1964-03-20,0.1258679926395416
313928,MO,1964-03-23,0.1260849982500076
313929,MO,1964-03-24,0.1269530057907104
313930,MO,1964-03-25,0.1267360001802444
313931,MO,1964-03-26,0.1282549947500229
313932,MO,1964-03-30,0.1310759931802749
313933,MO,1964-03-31,0.1349830031394958
313934,MO,1964-04-01,0.1362850069999694
313935,MO,1964-04-02,0.1391060054302215
313936,MO,1964-04-03,0.1382379978895187
313937,MO,1964-04-06,0.1371529996395111
313938,MO,1964-04-07,0.1362850069999694
313939,MO,1964-04-08,0.1384550034999847
313940,MO,1964-04-09,0.140842005610466
313941,MO,1964-04-10,0.1410589963197708
313942,MO,1964-04-13,0.1423610001802444
313943,MO,1964-04-14,0.1453990042209625
313944,MO,1964-04-15,0.1473519951105117
313945,MO,1964-04-16,0.1456159949302673
313946,MO,1964-04-17,0.143663004040718
313947,MO,1964-04-20,0.143663004040718
313948,MO,1964-04-21,0.1425780057907104
313949,MO,1964-04-22,0.1425780057907104
313950,MO,1964-04-23,0.1419270038604736
313951,MO,1964-04-24,0.1421439945697784
313952,MO,1964-04-27,0.1417099982500076
313953,MO,1964-04-28,0.1417099982500076
313954,MO,1964-04-29,0.1414929926395416
313955,MO,1964-04-30,0.140625
313956,MO,1964-05-01,0.1401910036802292
313957,MO,1964-05-04,0.140625
313958,MO,1964-05-05,0.1399739980697631
313959,MO,1964-05-06,0.140625
313960,MO,1964-05-07,0.140625
313961,MO,1964-05-08,0.140842005610466
313962,MO,1964-05-11,0.1410589963197708
313963,MO,1964-05-12,0.1414929926395416
313964,MO,1964-05-13,0.140625
313965,MO,1964-05-14,0.140625
313966,MO,1964-05-15,0.140842005610466
313967,MO,1964-05-18,0.140407994389534
313968,MO,1964-05-19,0.1397570073604583
313969,MO,1964-05-20,0.1397570073604583
313970,MO,1964-05-21,0.140625
313971,MO,1964-05-22,0.1401910036802292
313972,MO,1964-05-25,0.1401910036802292
313973,MO,1964-05-26,0.140625
313974,MO,1964-05-27,0.1393229961395263
313975,MO,1964-05-28,0.1388889998197555
313976,MO,1964-06-01,0.1388889998197555
313977,MO,1964-06-02,0.1388889998197555
313978,MO,1964-06-03,0.1388889998197555
313979,MO,1964-06-04,0.1388889998197555
313980,MO,1964-06-05,0.1397570073604583
313981,MO,1964-06-08,0.1380210071802139
313982,MO,1964-06-09,0.1393229961395263
313983,MO,1964-06-10,0.1397570073604583
313984,MO,1964-06-11,0.1401910036802292
313985,MO,1964-06-12,0.1414929926395416
313986,MO,1964-06-15,0.1410589963197708
313987,MO,1964-06-16,0.1393229961395263
313988,MO,1964-06-17,0.1393229961395263
313989,MO,1964-06-18,0.1388889998197555
313990,MO,1964-06-19,0.1384550034999847
313991,MO,1964-06-22,0.1382379978895187
313992,MO,1964-06-23,0.1380210071802139
313993,MO,1964-06-24,0.1354169994592666
313994,MO,1964-06-25,0.134114995598793
313995,MO,1964-06-26,0.134549006819725
313996,MO,1964-06-29,0.1347659975290298
313997,MO,1964-06-30,0.1347659975290298
313998,MO,1964-07-01,0.1351999938488006
313999,MO,1964-07-02,0.1349830031394958
314000,MO,1964-07-06,0.1354169994592666
314001,MO,1964-07-07,0.1354169994592666
314002,MO,1964-07-08,0.1367190033197403
314003,MO,1964-07-09,0.1358509957790374
314004,MO,1964-07-10,0.1349830031394958
314005,MO,1964-07-13,0.134549006819725
314006,MO,1964-07-14,0.1336809992790222
314007,MO,1964-07-15,0.1349830031394958
314008,MO,1964-07-16,0.134114995598793
314009,MO,1964-07-17,0.1334639936685562
314010,MO,1964-07-20,0.1334639936685562
314011,MO,1964-07-21,0.1321610063314438
314012,MO,1964-07-22,0.1319440007209777
314013,MO,1964-07-23,0.1310759931802749
314014,MO,1964-07-24,0.1310759931802749
314015,MO,1964-07-27,0.1315100044012069
314016,MO,1964-07-28,0.1304250061511993
314017,MO,1964-07-29,0.1302080005407333
314018,MO,1964-07-30,0.1297740042209625
314019,MO,1964-07-31,0.1282549947500229
314020,MO,1964-08-03,0.1282549947500229
314021,MO,1964-08-04,0.1273870021104812
314022,MO,1964-08-05,0.1273870021104812
314023,MO,1964-08-06,0.1269530057907104
314024,MO,1964-08-07,0.1273870021104812
314025,MO,1964-08-10,0.1269530057907104
314026,MO,1964-08-11,0.1293399930000305
314027,MO,1964-08-12,0.1325950026512146
314028,MO,1964-08-13,0.1330299973487854
314029,MO,1964-08-14,0.1328130066394806
314030,MO,1964-08-17,0.134549006819725
314031,MO,1964-08-18,0.134549006819725
314032,MO,1964-08-19,0.1380210071802139
314033,MO,1964-08-20,0.1388889998197555
314034,MO,1964-08-21,0.1393229961395263
314035,MO,1964-08-24,0.1395400017499923
314036,MO,1964-08-25,0.1375869959592819
314037,MO,1964-08-26,0.1382379978895187
314038,MO,1964-08-27,0.1395400017499923
314039,MO,1964-08-28,0.1388889998197555
314040,MO,1964-08-31,0.1397570073604583
314041,MO,1964-09-01,0.1397570073604583
314042,MO,1964-09-02,0.1412760019302368
314043,MO,1964-09-03,0.140625
314044,MO,1964-09-04,0.140625
314045,MO,1964-09-08,0.140625
314046,MO,1964-09-09,0.1427949965000152
314047,MO,1964-09-10,0.1438799947500229
314048,MO,1964-09-11,0.143663004040718
314049,MO,1964-09-14,0.1440970003604889
314050,MO,1964-09-15,0.1427949965000152
314051,MO,1964-09-16,0.1421439945697784
314052,MO,1964-09-17,0.1412760019302368
314053,MO,1964-09-18,0.1419270038604736
314054,MO,1964-09-21,0.1388889998197555
314055,MO,1964-09-22,0.1388889998197555
314056,MO,1964-09-23,0.1371529996395111
314057,MO,1964-09-24,0.1362850069999694
314058,MO,1964-09-25,0.1367190033197403
314059,MO,1964-09-28,0.1362850069999694
314060,MO,1964-09-29,0.1371529996395111
314061,MO,1964-09-30,0.1384550034999847
314062,MO,1964-10-01,0.1388889998197555
314063,MO,1964-10-02,0.1378040015697479
314064,MO,1964-10-05,0.1375869959592819
314065,MO,1964-10-06,0.1375869959592819
314066,MO,1964-10-07,0.1371529996395111
314067,MO,1964-10-08,0.1380210071802139
314068,MO,1964-10-09,0.1373700052499771
314069,MO,1964-10-12,0.1375869959592819
314070,MO,1964-10-13,0.1375869959592819
314071,MO,1964-10-14,0.1380210071802139
314072,MO,1964-10-15,0.1371529996395111
314073,MO,1964-10-16,0.1367190033197403
314074,MO,1964-10-19,0.1354169994592666
314075,MO,1964-10-20,0.1367190033197403
314076,MO,1964-10-21,0.1373700052499771
314077,MO,1964-10-22,0.1362850069999694
314078,MO,1964-10-23,0.1358509957790374
314079,MO,1964-10-26,0.1358509957790374
314080,MO,1964-10-27,0.1354169994592666
314081,MO,1964-10-28,0.1356340050697326
314082,MO,1964-10-29,0.1358509957790374
314083,MO,1964-10-30,0.1358509957790374
314084,MO,1964-11-02,0.1362850069999694
314085,MO,1964-11-04,0.1354169994592666
314086,MO,1964-11-05,0.1358509957790374
314087,MO,1964-11-06,0.134549006819725
314088,MO,1964-11-09,0.1336809992790222
314089,MO,1964-11-10,0.1328130066394806
314090,MO,1964-11-11,0.1336809992790222
314091,MO,1964-11-12,0.1315100044012069
314092,MO,1964-11-13,0.1334639936685562
314093,MO,1964-11-16,0.1336809992790222
314094,MO,1964-11-17,0.1336809992790222
314095,MO,1964-11-18,0.1336809992790222
314096,MO,1964-11-19,0.1319440007209777
314097,MO,1964-11-20,0.1312929987907409
314098,MO,1964-11-23,0.1306419968605041
314099,MO,1964-11-24,0.1308590024709701
314100,MO,1964-11-25,0.1293399930000305
314101,MO,1964-11-27,0.1291230022907257
314102,MO,1964-11-30,0.1312929987907409
314103,MO,1964-12-01,0.1302080005407333
314104,MO,1964-12-02,0.1315100044012069
314105,MO,1964-12-03,0.1328130066394806
314106,MO,1964-12-04,0.134114995598793
314107,MO,1964-12-07,0.1338980048894882
314108,MO,1964-12-08,0.134114995598793
314109,MO,1964-12-09,0.1328130066394806
314110,MO,1964-12-10,0.1336809992790222
314111,MO,1964-12-11,0.1306419968605041
314112,MO,1964-12-14,0.1310759931802749
314113,MO,1964-12-15,0.1293399930000305
314114,MO,1964-12-16,0.1310759931802749
314115,MO,1964-12-17,0.1306419968605041
314116,MO,1964-12-18,0.1304250061511993
314117,MO,1964-12-21,0.1284720003604889
314118,MO,1964-12-22,0.1284720003604889
314119,MO,1964-12-23,0.1267360001802444
314120,MO,1964-12-24,0.1258679926395416
314121,MO,1964-12-28,0.1263020038604736
314122,MO,1964-12-29,0.1269530057907104
314123,MO,1964-12-30,0.127603992819786
314124,MO,1964-12-31,0.1271699965000152
314125,MO,1965-01-04,0.1286890059709549
314126,MO,1965-01-05,0.1293399930000305
314127,MO,1965-01-06,0.1284720003604889
314128,MO,1965-01-07,0.127603992819786
314129,MO,1965-01-08,0.127603992819786
314130,MO,1965-01-11,0.1284720003604889
314131,MO,1965-01-12,0.1319440007209777
314132,MO,1965-01-13,0.1310759931802749
314133,MO,1965-01-14,0.1299909949302673
314134,MO,1965-01-15,0.1310759931802749
314135,MO,1965-01-18,0.1323779970407486
314136,MO,1965-01-19,0.1338980048894882
314137,MO,1965-01-20,0.1336809992790222
314138,MO,1965-01-21,0.134549006819725
314139,MO,1965-01-22,0.1354169994592666
314140,MO,1965-01-25,0.1349830031394958
314141,MO,1965-01-26,0.1349830031394958
314142,MO,1965-01-27,0.134549006819725
314143,MO,1965-01-28,0.1367190033197403
314144,MO,1965-01-29,0.1354169994592666
314145,MO,1965-02-01,0.1334639936685562
314146,MO,1965-02-02,0.1354169994592666
314147,MO,1965-02-03,0.1380210071802139
314148,MO,1965-02-04,0.1388889998197555
314149,MO,1965-02-05,0.1371529996395111
314150,MO,1965-02-08,0.1362850069999694
314151,MO,1965-02-09,0.1362850069999694
314152,MO,1965-02-10,0.1367190033197403
314153,MO,1965-02-11,0.1362850069999694
314154,MO,1965-02-12,0.1367190033197403
314155,MO,1965-02-15,0.1371529996395111
314156,MO,1965-02-16,0.1373700052499771
314157,MO,1965-02-17,0.1373700052499771
314158,MO,1965-02-18,0.1380210071802139
314159,MO,1965-02-19,0.1375869959592819
314160,MO,1965-02-23,0.1380210071802139
314161,MO,1965-02-24,0.1388889998197555
314162,MO,1965-02-25,0.1397570073604583
314163,MO,1965-02-26,0.1397570073604583
314164,MO,1965-03-01,0.1410589963197708
314165,MO,1965-03-02,0.1414929926395416
314166,MO,1965-03-03,0.1421439945697784
314167,MO,1965-03-04,0.1423610001802444
314168,MO,1965-03-05,0.1419270038604736
314169,MO,1965-03-08,0.1423610001802444
314170,MO,1965-03-09,0.1458330005407333
314171,MO,1965-03-10,0.1440970003604889
314172,MO,1965-03-11,0.1447480022907257
314173,MO,1965-03-12,0.1456159949302673
314174,MO,1965-03-15,0.1484380066394806
314175,MO,1965-03-16,0.1488720029592514
314176,MO,1965-03-17,0.1477860063314438
314177,MO,1965-03-18,0.1462669968605041
314178,MO,1965-03-19,0.1456159949302673
314179,MO,1965-03-22,0.1458330005407333
314180,MO,1965-03-23,0.1458330005407333
314181,MO,1965-03-24,0.1462669968605041
314182,MO,1965-03-25,0.1445309966802597
314183,MO,1965-03-26,0.1419270038604736
314184,MO,1965-03-29,0.1440970003604889
314185,MO,1965-03-30,0.143663004040718
314186,MO,1965-03-31,0.1458330005407333
314187,MO,1965-04-01,0.1462669968605041
314188,MO,1965-04-02,0.1445309966802597
314189,MO,1965-04-05,0.1467009931802749
314190,MO,1965-04-06,0.1458330005407333
314191,MO,1965-04-07,0.1462669968605041
314192,MO,1965-04-08,0.1460500061511993
314193,MO,1965-04-09,0.1484380066394806
314194,MO,1965-04-12,0.150174006819725
314195,MO,1965-04-13,0.149739995598793
314196,MO,1965-04-14,0.1493059992790222
314197,MO,1965-04-15,0.1527779996395111
314198,MO,1965-04-19,0.1532119959592819
314199,MO,1965-04-20,0.1549479961395263
314200,MO,1965-04-21,0.1549479961395263
314201,MO,1965-04-22,0.15625
314202,MO,1965-04-23,0.156467005610466
314203,MO,1965-04-26,0.1579860001802444
314204,MO,1965-04-27,0.1571179926395416
314205,MO,1965-04-28,0.1571179926395416
314206,MO,1965-04-29,0.1575520038604736
314207,MO,1965-04-30,0.1579860001802444
314208,MO,1965-05-03,0.1597220003604889
314209,MO,1965-05-04,0.1597220003604889
314210,MO,1965-05-05,0.1601559966802597
314211,MO,1965-05-06,0.1605899930000305
314212,MO,1965-05-07,0.1601559966802597
314213,MO,1965-05-10,0.1601559966802597
314214,MO,1965-05-11,0.1605899930000305
314215,MO,1965-05-12,0.1608069986104965
314216,MO,1965-05-13,0.1605899930000305
314217,MO,1965-05-14,0.1618919968605041
314218,MO,1965-05-17,0.1621090024709701
314219,MO,1965-05-18,0.1625429987907409
314220,MO,1965-05-19,0.1614580005407333
314221,MO,1965-05-20,0.1605899930000305
314222,MO,1965-05-21,0.158853992819786
314223,MO,1965-05-24,0.1579860001802444
314224,MO,1965-05-25,0.1577689945697784
314225,MO,1965-05-26,0.15625
314226,MO,1965-05-27,0.1510419994592666
314227,MO,1965-05-28,0.1527779996395111
314228,MO,1965-06-01,0.1514759957790374
314229,MO,1965-06-02,0.1519100069999694
314230,MO,1965-06-03,0.1510419994592666
314231,MO,1965-06-04,0.149957001209259
314232,MO,1965-06-07,0.1493059992790222
314233,MO,1965-06-08,0.150174006819725
314234,MO,1965-06-09,0.1484380066394806
314235,MO,1965-06-10,0.1484380066394806
314236,MO,1965-06-11,0.1467009931802749
314237,MO,1965-06-14,0.1471350044012069
314238,MO,1965-06-15,0.1458330005407333
314239,MO,1965-06-16,0.1467009931802749
314240,MO,1965-06-17,0.1453990042209625
314241,MO,1965-06-18,0.1458330005407333
314242,MO,1965-06-21,0.1458330005407333
314243,MO,1965-06-22,0.1453990042209625
314244,MO,1965-06-23,0.1440970003604889
314245,MO,1965-06-24,0.1440970003604889
314246,MO,1965-06-25,0.1438799947500229
314247,MO,1965-06-28,0.1438799947500229
314248,MO,1965-06-29,0.1449649930000305
314249,MO,1965-06-30,0.1449649930000305
314250,MO,1965-07-01,0.1445309966802597
314251,MO,1965-07-02,0.1440970003604889
314252,MO,1965-07-06,0.1440970003604889
314253,MO,1965-07-07,0.1445309966802597
314254,MO,1965-07-08,0.1427949965000152
314255,MO,1965-07-09,0.1449649930000305
314256,MO,1965-07-12,0.1445309966802597
314257,MO,1965-07-13,0.1445309966802597
314258,MO,1965-07-14,0.1445309966802597
314259,MO,1965-07-15,0.143663004040718
314260,MO,1965-07-16,0.1425780057907104
314261,MO,1965-07-19,0.1419270038604736
314262,MO,1965-07-20,0.1423610001802444
314263,MO,1965-07-21,0.143663004040718
314264,MO,1965-07-22,0.1427949965000152
314265,MO,1965-07-23,0.1423610001802444
314266,MO,1965-07-26,0.143228992819786
314267,MO,1965-07-27,0.143663004040718
314268,MO,1965-07-28,0.1484380066394806
314269,MO,1965-07-29,0.1467009931802749
314270,MO,1965-07-30,0.1471350044012069
314271,MO,1965-08-02,0.1471350044012069
314272,MO,1965-08-03,0.1471350044012069
314273,MO,1965-08-04,0.1462669968605041
314274,MO,1965-08-05,0.1458330005407333
314275,MO,1965-08-06,0.1462669968605041
314276,MO,1965-08-09,0.1453990042209625
314277,MO,1965-08-10,0.1440970003604889
314278,MO,1965-08-11,0.1453990042209625
314279,MO,1965-08-12,0.1480029970407486
314280,MO,1965-08-13,0.1493059992790222
314281,MO,1965-08-16,0.1519100069999694
314282,MO,1965-08-17,0.1597220003604889
314283,MO,1965-08-18,0.158853992819786
314284,MO,1965-08-19,0.1579860001802444
314285,MO,1965-08-20,0.1571179926395416
314286,MO,1965-08-23,0.1571179926395416
314287,MO,1965-08-24,0.1579860001802444
314288,MO,1965-08-25,0.1571179926395416
314289,MO,1965-08-26,0.1571179926395416
314290,MO,1965-08-27,0.158853992819786
314291,MO,1965-08-30,0.1579860001802444
314292,MO,1965-08-31,0.1571179926395416
314293,MO,1965-09-01,0.1584199965000152
314294,MO,1965-09-02,0.158853992819786
314295,MO,1965-09-03,0.1597220003604889
314296,MO,1965-09-07,0.1614580005407333
314297,MO,1965-09-08,0.1612409949302673
314298,MO,1965-09-09,0.1623259931802749
314299,MO,1965-09-10,0.1640630066394806
314300,MO,1965-09-13,0.1644970029592514
314301,MO,1965-09-14,0.1621090024709701
314302,MO,1965-09-15,0.1597220003604889
314303,MO,1965-09-16,0.1623259931802749
314304,MO,1965-09-17,0.1614580005407333
314305,MO,1965-09-20,0.1623259931802749
314306,MO,1965-09-21,0.1644970029592514
314307,MO,1965-09-22,0.1636279970407486
314308,MO,1965-09-23,0.1631940007209777
314309,MO,1965-09-24,0.1618919968605041
314310,MO,1965-09-27,0.1631940007209777
314311,MO,1965-09-28,0.1649309992790222
314312,MO,1965-09-29,0.1664499938488006
314313,MO,1965-09-30,0.1649309992790222
314314,MO,1965-10-01,0.1644970029592514
314315,MO,1965-10-04,0.1666669994592666
314316,MO,1965-10-05,0.1662330031394958
314317,MO,1965-10-06,0.1662330031394958
314318,MO,1965-10-07,0.1666669994592666
314319,MO,1965-10-08,0.1662330031394958
314320,MO,1965-10-11,0.1666669994592666
314321,MO,1965-10-12,0.1666669994592666
314322,MO,1965-10-13,0.1662330031394958
314323,MO,1965-10-14,0.1666669994592666
314324,MO,1965-10-15,0.1666669994592666
314325,MO,1965-10-18,0.1666669994592666
314326,MO,1965-10-19,0.1666669994592666
314327,MO,1965-10-20,0.1662330031394958
314328,MO,1965-10-21,0.1666669994592666
314329,MO,1965-10-22,0.1649309992790222
314330,MO,1965-10-25,0.165799006819725
314331,MO,1965-10-26,0.1649309992790222
314332,MO,1965-10-27,0.1640630066394806
314333,MO,1965-10-28,0.1647139936685562
314334,MO,1965-10-29,0.1666669994592666
314335,MO,1965-11-01,0.165799006819725
314336,MO,1965-11-03,0.1666669994592666
314337,MO,1965-11-04,0.1664499938488006
314338,MO,1965-11-05,0.165364995598793
314339,MO,1965-11-08,0.1644970029592514
314340,MO,1965-11-09,0.1623259931802749
314341,MO,1965-11-10,0.1605899930000305
314342,MO,1965-11-11,0.1597220003604889
314343,MO,1965-11-12,0.158853992819786
314344,MO,1965-11-15,0.1605899930000305
314345,MO,1965-11-16,0.1614580005407333
314346,MO,1965-11-17,0.1605899930000305
314347,MO,1965-11-18,0.1601559966802597
314348,MO,1965-11-19,0.1601559966802597
314349,MO,1965-11-22,0.158853992819786
314350,MO,1965-11-23,0.1614580005407333
314351,MO,1965-11-24,0.1631940007209777
314352,MO,1965-11-26,0.1629769951105117
314353,MO,1965-11-29,0.1618919968605041
314354,MO,1965-11-30,0.1601559966802597
314355,MO,1965-12-01,0.1597220003604889
314356,MO,1965-12-02,0.158853992819786
314357,MO,1965-12-03,0.15625
314358,MO,1965-12-06,0.15625
314359,MO,1965-12-07,0.1553820073604583
314360,MO,1965-12-08,0.1553820073604583
314361,MO,1965-12-09,0.1545139998197555
314362,MO,1965-12-10,0.1514759957790374
314363,MO,1965-12-13,0.1510419994592666
314364,MO,1965-12-14,0.1519100069999694
314365,MO,1965-12-15,0.1536460071802139
314366,MO,1965-12-16,0.1527779996395111
314367,MO,1965-12-17,0.1549479961395263
314368,MO,1965-12-20,0.1558160036802292
314369,MO,1965-12-21,0.15625
314370,MO,1965-12-22,0.1553820073604583
314371,MO,1965-12-23,0.1558160036802292
314372,MO,1965-12-27,0.1553820073604583
314373,MO,1965-12-28,0.15625
314374,MO,1965-12-29,0.1558160036802292
314375,MO,1965-12-30,0.1545139998197555
314376,MO,1965-12-31,0.1536460071802139
314377,MO,1966-01-03,0.1540800034999847
314378,MO,1966-01-04,0.1523440033197403
314379,MO,1966-01-05,0.1514759957790374
314380,MO,1966-01-06,0.150174006819725
314381,MO,1966-01-07,0.1493059992790222
314382,MO,1966-01-10,0.1484380066394806
314383,MO,1966-01-11,0.1475690007209777
314384,MO,1966-01-12,0.1493059992790222
314385,MO,1966-01-13,0.1482200026512146
314386,MO,1966-01-14,0.1486549973487854
314387,MO,1966-01-17,0.1488720029592514
314388,MO,1966-01-18,0.149739995598793
314389,MO,1966-01-19,0.1558160036802292
314390,MO,1966-01-20,0.1579860001802444
314391,MO,1966-01-21,0.1582030057907104
314392,MO,1966-01-24,0.1597220003604889
314393,MO,1966-01-25,0.1614580005407333
314394,MO,1966-01-26,0.1710070073604583
314395,MO,1966-01-27,0.1762149930000305
314396,MO,1966-01-28,0.1753470003604889
314397,MO,1966-01-31,0.174913004040718
314398,MO,1966-02-01,0.1736110001802444
314399,MO,1966-02-02,0.1762149930000305
314400,MO,1966-02-03,0.1736110001802444
314401,MO,1966-02-04,0.171875
314402,MO,1966-02-07,0.1710070073604583
314403,MO,1966-02-08,0.1686200052499771
314404,MO,1966-02-09,0.1699219942092895
314405,MO,1966-02-10,0.1690540015697479
314406,MO,1966-02-11,0.1679690033197403
314407,MO,1966-02-14,0.165364995598793
314408,MO,1966-02-15,0.165799006819725
314409,MO,1966-02-16,0.1664499938488006
314410,MO,1966-02-17,0.165799006819725
314411,MO,1966-02-18,0.1640630066394806
314412,MO,1966-02-21,0.1640630066394806
314413,MO,1966-02-23,0.1640630066394806
314414,MO,1966-02-24,0.1647139936685562
314415,MO,1966-02-25,0.1631940007209777
314416,MO,1966-02-28,0.1629769951105117
314417,MO,1966-03-01,0.1631940007209777
314418,MO,1966-03-02,0.1614580005407333
314419,MO,1966-03-03,0.1614580005407333
314420,MO,1966-03-04,0.1603730022907257
314421,MO,1966-03-07,0.1579860001802444
314422,MO,1966-03-08,0.1566839963197708
314423,MO,1966-03-09,0.158853992819786
314424,MO,1966-03-10,0.15625
314425,MO,1966-03-11,0.1579860001802444
314426,MO,1966-03-14,0.1649309992790222
314427,MO,1966-03-15,0.1770830005407333
314428,MO,1966-03-16,0.1766490042209625
314429,MO,1966-03-17,0.1773000061511993
314430,MO,1966-03-18,0.1701389998197555
314431,MO,1966-03-21,0.1723089963197708
314432,MO,1966-03-22,0.1762149930000305
314433,MO,1966-03-23,0.1762149930000305
314434,MO,1966-03-24,0.1766490042209625
314435,MO,1966-03-25,0.1710070073604583
314436,MO,1966-03-28,0.171875
314437,MO,1966-03-29,0.1710070073604583
314438,MO,1966-03-30,0.1666669994592666
314439,MO,1966-03-31,0.1636279970407486
314440,MO,1966-04-01,0.1649309992790222
314441,MO,1966-04-04,0.1649309992790222
314442,MO,1966-04-05,0.1675350069999694
314443,MO,1966-04-06,0.1679690033197403
314444,MO,1966-04-07,0.165799006819725
314445,MO,1966-04-11,0.1662330031394958
314446,MO,1966-04-12,0.1684029996395111
314447,MO,1966-04-13,0.1692710071802139
314448,MO,1966-04-14,0.1694879978895187
314449,MO,1966-04-15,0.1701389998197555
314450,MO,1966-04-18,0.1710070073604583
314451,MO,1966-04-19,0.1710070073604583
314452,MO,1966-04-20,0.1723089963197708
314453,MO,1966-04-21,0.1714410036802292
314454,MO,1966-04-22,0.1710070073604583
314455,MO,1966-04-25,0.171875
314456,MO,1966-04-26,0.174913004040718
314457,MO,1966-04-27,0.1753470003604889
314458,MO,1966-04-28,0.174913004040718
314459,MO,1966-04-29,0.174913004040718
314460,MO,1966-05-02,0.174913004040718
314461,MO,1966-05-03,0.174478992819786
314462,MO,1966-05-04,0.1738280057907104
314463,MO,1966-05-05,0.1723089963197708
314464,MO,1966-05-06,0.1714410036802292
314465,MO,1966-05-09,0.1736110001802444
314466,MO,1966-05-10,0.1736110001802444
314467,MO,1966-05-11,0.1736110001802444
314468,MO,1966-05-12,0.1692710071802139
314469,MO,1966-05-13,0.1675350069999694
314470,MO,1966-05-16,0.1649309992790222
314471,MO,1966-05-17,0.1623259931802749
314472,MO,1966-05-18,0.1616750061511993
314473,MO,1966-05-19,0.1634110063314438
314474,MO,1966-05-20,0.1614580005407333
314475,MO,1966-05-23,0.1601559966802597
314476,MO,1966-05-24,0.1614580005407333
314477,MO,1966-05-25,0.1647139936685562
314478,MO,1966-05-26,0.1686200052499771
314479,MO,1966-05-27,0.1692710071802139
314480,MO,1966-05-31,0.165364995598793
314481,MO,1966-06-01,0.1679690033197403
314482,MO,1966-06-02,0.1679690033197403
314483,MO,1966-06-03,0.1660159975290298
314484,MO,1966-06-06,0.1640630066394806
314485,MO,1966-06-07,0.158853992819786
314486,MO,1966-06-08,0.1601559966802597
314487,MO,1966-06-09,0.1627600044012069
314488,MO,1966-06-10,0.1621090024709701
314489,MO,1966-06-13,0.1601559966802597
314490,MO,1966-06-14,0.1569010019302368
314491,MO,1966-06-15,0.1542969942092895
314492,MO,1966-06-16,0.1510419994592666
314493,MO,1966-06-17,0.1542969942092895
314494,MO,1966-06-20,0.1549479961395263
314495,MO,1966-06-21,0.1523440033197403
314496,MO,1966-06-22,0.1523440033197403
314497,MO,1966-06-23,0.1510419994592666
314498,MO,1966-06-24,0.1523440033197403
314499,MO,1966-06-27,0.1529950052499771
314500,MO,1966-06-28,0.1510419994592666
314501,MO,1966-06-29,0.1510419994592666
314502,MO,1966-06-30,0.1510419994592666
314503,MO,1966-07-01,0.1510419994592666
314504,MO,1966-07-05,0.1523440033197403
314505,MO,1966-07-06,0.1510419994592666
314506,MO,1966-07-07,0.149739995598793
314507,MO,1966-07-08,0.149739995598793
314508,MO,1966-07-11,0.1490889936685562
314509,MO,1966-07-12,0.1510419994592666
314510,MO,1966-07-13,0.1490889936685562
314511,MO,1966-07-14,0.149739995598793
314512,MO,1966-07-15,0.1510419994592666
314513,MO,1966-07-18,0.149739995598793
314514,MO,1966-07-19,0.149739995598793
314515,MO,1966-07-20,0.1510419994592666
314516,MO,1966-07-21,0.1503909975290298
314517,MO,1966-07-22,0.149739995598793
314518,MO,1966-07-25,0.1471350044012069
314519,MO,1966-07-26,0.1484380066394806
314520,MO,1966-07-27,0.1484380066394806
314521,MO,1966-07-28,0.1503909975290298
314522,MO,1966-07-29,0.1484380066394806
314523,MO,1966-08-01,0.1471350044012069
314524,MO,1966-08-02,0.1477860063314438
314525,MO,1966-08-03,0.1464840024709701
314526,MO,1966-08-04,0.149739995598793
314527,MO,1966-08-05,0.1503909975290298
314528,MO,1966-08-08,0.1458330005407333
314529,MO,1966-08-09,0.1464840024709701
314530,MO,1966-08-10,0.1471350044012069
314531,MO,1966-08-11,0.1464840024709701
314532,MO,1966-08-12,0.1477860063314438
314533,MO,1966-08-15,0.1484380066394806
314534,MO,1966-08-16,0.1484380066394806
314535,MO,1966-08-17,0.1412760019302368
314536,MO,1966-08-18,0.1354169994592666
314537,MO,1966-08-19,0.1328130066394806
314538,MO,1966-08-22,0.1334639936685562
314539,MO,1966-08-23,0.1354169994592666
314540,MO,1966-08-24,0.1373700052499771
314541,MO,1966-08-25,0.1328130066394806
314542,MO,1966-08-26,0.1315100044012069
314543,MO,1966-08-29,0.1295569986104965
314544,MO,1966-08-30,0.1289059966802597
314545,MO,1966-08-31,0.1354169994592666
314546,MO,1966-09-01,0.1373700052499771
314547,MO,1966-09-02,0.1380210071802139
314548,MO,1966-09-06,0.1393229961395263
314549,MO,1966-09-07,0.134114995598793
314550,MO,1966-09-08,0.1373700052499771
314551,MO,1966-09-09,0.1354169994592666
314552,MO,1966-09-12,0.1412760019302368
314553,MO,1966-09-13,0.1360680013895034
314554,MO,1966-09-14,0.1367190033197403
314555,MO,1966-09-15,0.1373700052499771
314556,MO,1966-09-16,0.1380210071802139
314557,MO,1966-09-19,0.1354169994592666
314558,MO,1966-09-20,0.1328130066394806
314559,MO,1966-09-21,0.1302080005407333
314560,MO,1966-09-22,0.1302080005407333
314561,MO,1966-09-23,0.1302080005407333
314562,MO,1966-09-26,0.1308590024709701
314563,MO,1966-09-27,0.1315100044012069
314564,MO,1966-09-28,0.1295569986104965
314565,MO,1966-09-29,0.1321610063314438
314566,MO,1966-09-30,0.1315100044012069
314567,MO,1966-10-03,0.1302080005407333
314568,MO,1966-10-04,0.1315100044012069
314569,MO,1966-10-05,0.1367190033197403
314570,MO,1966-10-06,0.1354169994592666
314571,MO,1966-10-07,0.1373700052499771
314572,MO,1966-10-10,0.1471350044012069
314573,MO,1966-10-11,0.1445309966802597
314574,MO,1966-10-12,0.1458330005407333
314575,MO,1966-10-13,0.1458330005407333
314576,MO,1966-10-14,0.1549479961395263
314577,MO,1966-10-17,0.1575520038604736
314578,MO,1966-10-18,0.1601559966802597
314579,MO,1966-10-19,0.1608069986104965
314580,MO,1966-10-20,0.1621090024709701
314581,MO,1966-10-21,0.158853992819786
314582,MO,1966-10-24,0.1595049947500229
314583,MO,1966-10-25,0.1582030057907104
314584,MO,1966-10-26,0.1614580005407333
314585,MO,1966-10-27,0.1595049947500229
314586,MO,1966-10-28,0.1608069986104965
314587,MO,1966-10-31,0.1614580005407333
314588,MO,1966-11-01,0.165364995598793
314589,MO,1966-11-02,0.1660159975290298
314590,MO,1966-11-03,0.1627600044012069
314591,MO,1966-11-04,0.1666669994592666
314592,MO,1966-11-07,0.1692710071802139
314593,MO,1966-11-09,0.1692710071802139
314594,MO,1966-11-10,0.1705729961395263
314595,MO,1966-11-11,0.1705729961395263
314596,MO,1966-11-14,0.1679690033197403
314597,MO,1966-11-15,0.1705729961395263
314598,MO,1966-11-16,0.1705729961395263
314599,MO,1966-11-17,0.1705729961395263
314600,MO,1966-11-18,0.1699219942092895
314601,MO,1966-11-21,0.1692710071802139
314602,MO,1966-11-22,0.1692710071802139
314603,MO,1966-11-23,0.1699219942092895
314604,MO,1966-11-25,0.1705729961395263
314605,MO,1966-11-28,0.1705729961395263
314606,MO,1966-11-29,0.1673180013895034
314607,MO,1966-11-30,0.1666669994592666
314608,MO,1966-12-01,0.1666669994592666
314609,MO,1966-12-02,0.1666669994592666
314610,MO,1966-12-05,0.1712239980697631
314611,MO,1966-12-06,0.174478992819786
314612,MO,1966-12-07,0.1725260019302368
314613,MO,1966-12-08,0.1725260019302368
314614,MO,1966-12-09,0.174478992819786
314615,MO,1966-12-12,0.174478992819786
314616,MO,1966-12-13,0.1712239980697631
314617,MO,1966-12-14,0.1673180013895034
314618,MO,1966-12-15,0.1725260019302368
314619,MO,1966-12-16,0.171875
314620,MO,1966-12-19,0.1731770038604736
314621,MO,1966-12-20,0.1731770038604736
314622,MO,1966-12-21,0.1725260019302368
314623,MO,1966-12-22,0.1757809966802597
314624,MO,1966-12-23,0.1822919994592666
314625,MO,1966-12-27,0.1822919994592666
314626,MO,1966-12-28,0.1796880066394806
314627,MO,1966-12-29,0.1770830005407333
314628,MO,1966-12-30,0.1777340024709701
314629,MO,1967-01-03,0.1757809966802597
314630,MO,1967-01-04,0.1770830005407333
314631,MO,1967-01-05,0.1764319986104965
314632,MO,1967-01-06,0.1757809966802597
314633,MO,1967-01-09,0.1764319986104965
314634,MO,1967-01-10,0.1757809966802597
314635,MO,1967-01-11,0.1770830005407333
314636,MO,1967-01-12,0.1764319986104965
314637,MO,1967-01-13,0.1731770038604736
314638,MO,1967-01-16,0.1692710071802139
314639,MO,1967-01-17,0.1679690033197403
314640,MO,1967-01-18,0.1666669994592666
314641,MO,1967-01-19,0.1666669994592666
314642,MO,1967-01-20,0.1679690033197403
314643,MO,1967-01-23,0.1738280057907104
314644,MO,1967-01-24,0.1757809966802597
314645,MO,1967-01-25,0.1757809966802597
314646,MO,1967-01-26,0.1790360063314438
314647,MO,1967-01-27,0.1842450052499771
314648,MO,1967-01-30,0.1888020038604736
314649,MO,1967-01-31,0.190103992819786
314650,MO,1967-02-01,0.1946610063314438
314651,MO,1967-02-02,0.1927080005407333
314652,MO,1967-02-03,0.1894530057907104
314653,MO,1967-02-06,0.190103992819786
314654,MO,1967-02-07,0.190103992819786
314655,MO,1967-02-08,0.1946610063314438
314656,MO,1967-02-09,0.1940100044012069
314657,MO,1967-02-10,0.1914059966802597
314658,MO,1967-02-13,0.1907549947500229
314659,MO,1967-02-14,0.1914059966802597
314660,MO,1967-02-15,0.1933590024709701
314661,MO,1967-02-16,0.1933590024709701
314662,MO,1967-02-17,0.1920569986104965
314663,MO,1967-02-20,0.1927080005407333
314664,MO,1967-02-21,0.1914059966802597
314665,MO,1967-02-23,0.1933590024709701
314666,MO,1967-02-24,0.190103992819786
314667,MO,1967-02-27,0.1868489980697631
314668,MO,1967-02-28,0.190103992819786
314669,MO,1967-03-01,0.1894530057907104
314670,MO,1967-03-02,0.1927080005407333
314671,MO,1967-03-03,0.1927080005407333
314672,MO,1967-03-06,0.1907549947500229
314673,MO,1967-03-07,0.1894530057907104
314674,MO,1967-03-08,0.1927080005407333
314675,MO,1967-03-09,0.1992190033197403
314676,MO,1967-03-10,0.1992190033197403
314677,MO,1967-03-13,0.2005210071802139
314678,MO,1967-03-14,0.2050780057907104
314679,MO,1967-03-15,0.2011719942092895
314680,MO,1967-03-16,0.1998700052499771
314681,MO,1967-03-17,0.2005210071802139
314682,MO,1967-03-20,0.2005210071802139
314683,MO,1967-03-21,0.2044270038604736
314684,MO,1967-03-22,0.2044270038604736
314685,MO,1967-03-23,0.2050780057907104
314686,MO,1967-03-27,0.2011719942092895
314687,MO,1967-03-28,0.2050780057907104
314688,MO,1967-03-29,0.2050780057907104
314689,MO,1967-03-30,0.2050780057907104
314690,MO,1967-03-31,0.2037760019302368
314691,MO,1967-04-03,0.2018229961395263
314692,MO,1967-04-04,0.2044270038604736
314693,MO,1967-04-05,0.2005210071802139
314694,MO,1967-04-06,0.2005210071802139
314695,MO,1967-04-07,0.2018229961395263
314696,MO,1967-04-10,0.1979169994592666
314697,MO,1967-04-11,0.1979169994592666
314698,MO,1967-04-12,0.1979169994592666
314699,MO,1967-04-13,0.1979169994592666
314700,MO,1967-04-14,0.1972659975290298
314701,MO,1967-04-17,0.1933590024709701
314702,MO,1967-04-18,0.1940100044012069
314703,MO,1967-04-19,0.1972659975290298
314704,MO,1967-04-20,0.2018229961395263
314705,MO,1967-04-21,0.2044270038604736
314706,MO,1967-04-24,0.2037760019302368
314707,MO,1967-04-25,0.205728992819786
314708,MO,1967-04-26,0.2109380066394806
314709,MO,1967-04-27,0.2109380066394806
314710,MO,1967-04-28,0.2174479961395263
314711,MO,1967-05-01,0.21875
314712,MO,1967-05-02,0.2200520038604736
314713,MO,1967-05-03,0.2233069986104965
314714,MO,1967-05-04,0.2298180013895034
314715,MO,1967-05-05,0.2252600044012069
314716,MO,1967-05-08,0.2259110063314438
314717,MO,1967-05-09,0.2174479961395263
314718,MO,1967-05-10,0.2115889936685562
314719,MO,1967-05-11,0.2174479961395263
314720,MO,1967-05-12,0.2226559966802597
314721,MO,1967-05-15,0.2167969942092895
314722,MO,1967-05-16,0.2174479961395263
314723,MO,1967-05-17,0.2167969942092895
314724,MO,1967-05-18,0.2174479961395263
314725,MO,1967-05-19,0.2161460071802139
314726,MO,1967-05-22,0.2161460071802139
314727,MO,1967-05-23,0.2174479961395263
314728,MO,1967-05-24,0.2135419994592666
314729,MO,1967-05-25,0.2135419994592666
314730,MO,1967-05-26,0.2096350044012069
314731,MO,1967-05-29,0.2089840024709701
314732,MO,1967-05-31,0.203125
314733,MO,1967-06-01,0.212239995598793
314734,MO,1967-06-02,0.2161460071802139
314735,MO,1967-06-05,0.2135419994592666
314736,MO,1967-06-06,0.2194010019302368
314737,MO,1967-06-07,0.2239580005407333
314738,MO,1967-06-08,0.2330729961395263
314739,MO,1967-06-09,0.236978992819786
314740,MO,1967-06-12,0.2363280057907104
314741,MO,1967-06-13,0.234375
314742,MO,1967-06-14,0.2421880066394806
314743,MO,1967-06-15,0.2441409975290298
314744,MO,1967-06-16,0.2460940033197403
314745,MO,1967-06-19,0.2421880066394806
314746,MO,1967-06-20,0.2382809966802597
314747,MO,1967-06-21,0.2395830005407333
314748,MO,1967-06-22,0.2408850044012069
314749,MO,1967-06-23,0.2395830005407333
314750,MO,1967-06-26,0.2447919994592666
314751,MO,1967-06-27,0.2415360063314438
314752,MO,1967-06-28,0.2408850044012069
314753,MO,1967-06-29,0.2408850044012069
314754,MO,1967-06-30,0.2447919994592666
314755,MO,1967-07-03,0.2467450052499771
314756,MO,1967-07-05,0.2460940033197403
314757,MO,1967-07-06,0.2421880066394806
314758,MO,1967-07-07,0.2473960071802139
314759,MO,1967-07-10,0.259766012430191
314760,MO,1967-07-11,0.2623699903488159
314761,MO,1967-07-12,0.2799479961395263
314762,MO,1967-07-13,0.28125
314763,MO,1967-07-14,0.2695310115814209
314764,MO,1967-07-17,0.2630209922790527
314765,MO,1967-07-18,0.28125
314766,MO,1967-07-19,0.2708329856395721
314767,MO,1967-07-20,0.2805989980697632
314768,MO,1967-07-21,0.2773439884185791
314769,MO,1967-07-24,0.2734380066394806
314770,MO,1967-07-25,0.2734380066394806
314771,MO,1967-07-26,0.265625
314772,MO,1967-07-27,0.2695310115814209
314773,MO,1967-07-28,0.2740890085697174
314774,MO,1967-07-31,0.2773439884185791
314775,MO,1967-08-01,0.2766929864883423
314776,MO,1967-08-02,0.2760420143604278
314777,MO,1967-08-03,0.2708329856395721
314778,MO,1967-08-04,0.2714839875698089
314779,MO,1967-08-07,0.2688800096511841
314780,MO,1967-08-08,0.2675780057907104
314781,MO,1967-08-09,0.2701820135116577
314782,MO,1967-08-10,0.2695310115814209
314783,MO,1967-08-11,0.2695310115814209
314784,MO,1967-08-14,0.2604170143604278
314785,MO,1967-08-15,0.2591150104999542
314786,MO,1967-08-16,0.2565099895000458
314787,MO,1967-08-17,0.2539060115814209
314788,MO,1967-08-18,0.2552079856395721
314789,MO,1967-08-21,0.2493489980697631
314790,MO,1967-08-22,0.2473960071802139
314791,MO,1967-08-23,0.2506510019302368
314792,MO,1967-08-24,0.25
314793,MO,1967-08-25,0.2428389936685562
314794,MO,1967-08-28,0.2376299947500229
314795,MO,1967-08-29,0.2395830005407333
314796,MO,1967-08-30,0.2421880066394806
314797,MO,1967-08-31,0.2506510019302368
314798,MO,1967-09-01,0.2506510019302368
314799,MO,1967-09-05,0.25
314800,MO,1967-09-06,0.2467450052499771
314801,MO,1967-09-07,0.2454430013895034
314802,MO,1967-09-08,0.2473960071802139
314803,MO,1967-09-11,0.25
314804,MO,1967-09-12,0.243489995598793
314805,MO,1967-09-13,0.25
314806,MO,1967-09-14,0.2428389936685562
314807,MO,1967-09-15,0.2408850044012069
314808,MO,1967-09-18,0.236978992819786
314809,MO,1967-09-19,0.227864995598793
314810,MO,1967-09-20,0.2337239980697631
314811,MO,1967-09-21,0.2421880066394806
314812,MO,1967-09-22,0.2526040077209472
314813,MO,1967-09-25,0.2526040077209472
314814,MO,1967-09-26,0.243489995598793
314815,MO,1967-09-27,0.2408850044012069
314816,MO,1967-09-28,0.2395830005407333
314817,MO,1967-09-29,0.2337239980697631
314818,MO,1967-10-02,0.2356770038604736
314819,MO,1967-10-03,0.2382809966802597
314820,MO,1967-10-04,0.2486979961395263
314821,MO,1967-10-05,0.2480469942092895
314822,MO,1967-10-06,0.2473960071802139
314823,MO,1967-10-09,0.2571609914302826
314824,MO,1967-10-10,0.2552079856395721
314825,MO,1967-10-11,0.2519530057907104
314826,MO,1967-10-12,0.2486979961395263
314827,MO,1967-10-13,0.25
314828,MO,1967-10-16,0.2460940033197403
314829,MO,1967-10-17,0.2473960071802139
314830,MO,1967-10-18,0.2513020038604736
314831,MO,1967-10-19,0.2539060115814209
314832,MO,1967-10-20,0.2519530057907104
314833,MO,1967-10-23,0.2486979961395263
314834,MO,1967-10-24,0.2447919994592666
314835,MO,1967-10-25,0.2460940033197403
314836,MO,1967-10-26,0.2454430013895034
314837,MO,1967-10-27,0.2447919994592666
314838,MO,1967-10-30,0.2421880066394806
314839,MO,1967-10-31,0.2421880066394806
314840,MO,1967-11-01,0.2408850044012069
314841,MO,1967-11-02,0.236978992819786
314842,MO,1967-11-03,0.2317710071802139
314843,MO,1967-11-06,0.2317710071802139
314844,MO,1967-11-08,0.2252600044012069
314845,MO,1967-11-09,0.227864995598793
314846,MO,1967-11-10,0.2337239980697631
314847,MO,1967-11-13,0.2304690033197403
314848,MO,1967-11-14,0.2239580005407333
314849,MO,1967-11-15,0.2226559966802597
314850,MO,1967-11-16,0.2291669994592666
314851,MO,1967-11-17,0.227864995598793
314852,MO,1967-11-20,0.2246090024709701
314853,MO,1967-11-21,0.2317710071802139
314854,MO,1967-11-22,0.234375
314855,MO,1967-11-24,0.2317710071802139
314856,MO,1967-11-27,0.2317710071802139
314857,MO,1967-11-28,0.2317710071802139
314858,MO,1967-11-29,0.2239580005407333
314859,MO,1967-11-30,0.2194010019302368
314860,MO,1967-12-01,0.2194010019302368
314861,MO,1967-12-04,0.2167969942092895
314862,MO,1967-12-05,0.2194010019302368
314863,MO,1967-12-06,0.2220049947500229
314864,MO,1967-12-07,0.2220049947500229
314865,MO,1967-12-08,0.2239580005407333
314866,MO,1967-12-11,0.2226559966802597
314867,MO,1967-12-12,0.2200520038604736
314868,MO,1967-12-13,0.2233069986104965
314869,MO,1967-12-14,0.2207030057907104
314870,MO,1967-12-15,0.2167969942092895
314871,MO,1967-12-18,0.2167969942092895
314872,MO,1967-12-19,0.2194010019302368
314873,MO,1967-12-20,0.2246090024709701
314874,MO,1967-12-21,0.234375
314875,MO,1967-12-22,0.234375
314876,MO,1967-12-26,0.234375
314877,MO,1967-12-27,0.2356770038604736
314878,MO,1967-12-28,0.234375
314879,MO,1967-12-29,0.2317710071802139
314880,MO,1968-01-02,0.2330729961395263
314881,MO,1968-01-03,0.2356770038604736
314882,MO,1968-01-04,0.2330729961395263
314883,MO,1968-01-05,0.2330729961395263
314884,MO,1968-01-08,0.243489995598793
314885,MO,1968-01-09,0.2480469942092895
314886,MO,1968-01-10,0.2558589875698089
314887,MO,1968-01-11,0.2591150104999542
314888,MO,1968-01-12,0.2604170143604278
314889,MO,1968-01-15,0.2558589875698089
314890,MO,1968-01-16,0.2539060115814209
314891,MO,1968-01-17,0.2539060115814209
314892,MO,1968-01-18,0.2552079856395721
314893,MO,1968-01-19,0.2539060115814209
314894,MO,1968-01-22,0.2519530057907104
314895,MO,1968-01-23,0.2473960071802139
314896,MO,1968-01-24,0.2447919994592666
314897,MO,1968-01-25,0.2421880066394806
314898,MO,1968-01-26,0.2441409975290298
314899,MO,1968-01-29,0.2454430013895034
314900,MO,1968-01-30,0.2513020038604736
314901,MO,1968-01-31,0.2571609914302826
314902,MO,1968-02-01,0.2552079856395721
314903,MO,1968-02-02,0.2571609914302826
314904,MO,1968-02-05,0.2539060115814209
314905,MO,1968-02-06,0.2565099895000458
314906,MO,1968-02-07,0.2604170143604278
314907,MO,1968-02-08,0.2539060115814209
314908,MO,1968-02-09,0.2506510019302368
314909,MO,1968-02-13,0.2526040077209472
314910,MO,1968-02-14,0.2526040077209472
314911,MO,1968-02-15,0.2519530057907104
314912,MO,1968-02-16,0.2513020038604736
314913,MO,1968-02-19,0.2526040077209472
314914,MO,1968-02-20,0.2506510019302368
314915,MO,1968-02-21,0.2545570135116577
314916,MO,1968-02-23,0.2545570135116577
314917,MO,1968-02-26,0.25
314918,MO,1968-02-27,0.2473960071802139
314919,MO,1968-02-28,0.243489995598793
314920,MO,1968-02-29,0.2382809966802597
314921,MO,1968-03-01,0.236978992819786
314922,MO,1968-03-04,0.2382809966802597
314923,MO,1968-03-05,0.236978992819786
314924,MO,1968-03-06,0.2395830005407333
314925,MO,1968-03-07,0.243489995598793
314926,MO,1968-03-08,0.243489995598793
314927,MO,1968-03-11,0.2493489980697631
314928,MO,1968-03-12,0.2493489980697631
314929,MO,1968-03-13,0.2486979961395263
314930,MO,1968-03-14,0.2421880066394806
314931,MO,1968-03-15,0.2460940033197403
314932,MO,1968-03-18,0.2513020038604736
314933,MO,1968-03-19,0.2473960071802139
314934,MO,1968-03-20,0.2447919994592666
314935,MO,1968-03-21,0.2467450052499771
314936,MO,1968-03-22,0.2473960071802139
314937,MO,1968-03-25,0.2473960071802139
314938,MO,1968-03-26,0.2421880066394806
314939,MO,1968-03-27,0.2447919994592666
314940,MO,1968-03-28,0.2376299947500229
314941,MO,1968-03-29,0.243489995598793
314942,MO,1968-04-01,0.2486979961395263
314943,MO,1968-04-02,0.2473960071802139
314944,MO,1968-04-03,0.2493489980697631
314945,MO,1968-04-04,0.2539060115814209
314946,MO,1968-04-05,0.2526040077209472
314947,MO,1968-04-08,0.2539060115814209
314948,MO,1968-04-10,0.2604170143604278
314949,MO,1968-04-11,0.265625
314950,MO,1968-04-15,0.2721349895000458
314951,MO,1968-04-16,0.2727859914302826
314952,MO,1968-04-17,0.2695310115814209
314953,MO,1968-04-18,0.2669270038604736
314954,MO,1968-04-19,0.2643229961395263
314955,MO,1968-04-22,0.2636719942092895
314956,MO,1968-04-23,0.2727859914302826
314957,MO,1968-04-24,0.2832030057907104
314958,MO,1968-04-25,0.2786459922790527
314959,MO,1968-04-26,0.2805989980697632
314960,MO,1968-04-29,0.2805989980697632
314961,MO,1968-04-30,0.2825520038604736
314962,MO,1968-05-01,0.2851560115814209
314963,MO,1968-05-02,0.2994790077209472
314964,MO,1968-05-03,0.2994790077209472
314965,MO,1968-05-06,0.2929689884185791
314966,MO,1968-05-07,0.2955729961395263
314967,MO,1968-05-08,0.2955729961395263
314968,MO,1968-05-09,0.2942709922790527
314969,MO,1968-05-10,0.2929689884185791
314970,MO,1968-05-13,0.2903650104999542
314971,MO,1968-05-14,0.2929689884185791
314972,MO,1968-05-15,0.2864579856395721
314973,MO,1968-05-16,0.2825520038604736
314974,MO,1968-05-17,0.2845050096511841
314975,MO,1968-05-20,0.2884109914302826
314976,MO,1968-05-21,0.2832030057907104
314977,MO,1968-05-22,0.2838540077209472
314978,MO,1968-05-23,0.2851560115814209
314979,MO,1968-05-24,0.2864579856395721
314980,MO,1968-05-27,0.2871089875698089
314981,MO,1968-05-28,0.2864579856395721
314982,MO,1968-05-29,0.2871089875698089
314983,MO,1968-05-31,0.2884109914302826
314984,MO,1968-06-03,0.2877599895000458
314985,MO,1968-06-04,0.2903650104999542
314986,MO,1968-06-05,0.2890630066394806
314987,MO,1968-06-06,0.2936199903488159
314988,MO,1968-06-07,0.2955729961395263
314989,MO,1968-06-10,0.2923179864883423
314990,MO,1968-06-11,0.2923179864883423
314991,MO,1968-06-13,0.2877599895000458
314992,MO,1968-06-14,0.2864579856395721
314993,MO,1968-06-17,0.2838540077209472
314994,MO,1968-06-18,0.2890630066394806
314995,MO,1968-06-20,0.2877599895000458
314996,MO,1968-06-21,0.2903650104999542
314997,MO,1968-06-24,0.291016012430191
314998,MO,1968-06-25,0.2864579856395721
314999,MO,1968-06-27,0.2864579856395721
315000,MO,1968-06-28,0.2851560115814209
315001,MO,1968-07-01,0.2819010019302368
315002,MO,1968-07-02,0.2734380066394806
315003,MO,1968-07-03,0.2721349895000458
315004,MO,1968-07-08,0.2779949903488159
315005,MO,1968-07-09,0.2864579856395721
315006,MO,1968-07-11,0.2851560115814209
315007,MO,1968-07-12,0.2877599895000458
315008,MO,1968-07-15,0.291016012430191
315009,MO,1968-07-16,0.2955729961395263
315010,MO,1968-07-18,0.296875
315011,MO,1968-07-19,0.2916670143604278
315012,MO,1968-07-22,0.2890630066394806
315013,MO,1968-07-23,0.2916670143604278
315014,MO,1968-07-25,0.2825520038604736
315015,MO,1968-07-26,0.2838540077209472
315016,MO,1968-07-29,0.28125
315017,MO,1968-07-30,0.2845050096511841
315018,MO,1968-08-01,0.2792969942092895
315019,MO,1968-08-02,0.2766929864883423
315020,MO,1968-08-05,0.275391012430191
315021,MO,1968-08-06,0.275391012430191
315022,MO,1968-08-08,0.2766929864883423
315023,MO,1968-08-09,0.2760420143604278
315024,MO,1968-08-12,0.28125
315025,MO,1968-08-13,0.2792969942092895
315026,MO,1968-08-15,0.2786459922790527
315027,MO,1968-08-16,0.28125
315028,MO,1968-08-19,0.2766929864883423
315029,MO,1968-08-20,0.2727859914302826
315030,MO,1968-08-22,0.2682290077209472
315031,MO,1968-08-23,0.2604170143604278
315032,MO,1968-08-26,0.2591150104999542
315033,MO,1968-08-27,0.2636719942092895
315034,MO,1968-08-29,0.2675780057907104
315035,MO,1968-08-30,0.265625
315036,MO,1968-09-03,0.2643229961395263
315037,MO,1968-09-04,0.2695310115814209
315038,MO,1968-09-05,0.2708329856395721
315039,MO,1968-09-06,0.2740890085697174
315040,MO,1968-09-09,0.2773439884185791
315041,MO,1968-09-10,0.2799479961395263
315042,MO,1968-09-12,0.2773439884185791
315043,MO,1968-09-13,0.2786459922790527
315044,MO,1968-09-16,0.2838540077209472
315045,MO,1968-09-17,0.2799479961395263
315046,MO,1968-09-19,0.2838540077209472
315047,MO,1968-09-20,0.2799479961395263
315048,MO,1968-09-23,0.2805989980697632
315049,MO,1968-09-24,0.2825520038604736
315050,MO,1968-09-26,0.2877599895000458
315051,MO,1968-09-27,0.2929689884185791
315052,MO,1968-09-30,0.2916670143604278
315053,MO,1968-10-01,0.2890630066394806
315054,MO,1968-10-03,0.2923179864883423
315055,MO,1968-10-04,0.2962239980697632
315056,MO,1968-10-07,0.3046880066394806
315057,MO,1968-10-08,0.3033849895000458
315058,MO,1968-10-10,0.3092449903488159
315059,MO,1968-10-11,0.3020829856395721
315060,MO,1968-10-14,0.296875
315061,MO,1968-10-15,0.3020829856395721
315062,MO,1968-10-17,0.306641012430191
315063,MO,1968-10-18,0.3079429864883423
315064,MO,1968-10-21,0.3125
315065,MO,1968-10-22,0.3111979961395263
315066,MO,1968-10-24,0.3079429864883423
315067,MO,1968-10-25,0.2994790077209472
315068,MO,1968-10-28,0.2988280057907104
315069,MO,1968-10-29,0.3001300096511841
315070,MO,1968-10-31,0.2949219942092895
315071,MO,1968-11-01,0.2923179864883423
315072,MO,1968-11-04,0.2903650104999542
315073,MO,1968-11-06,0.2929689884185791
315074,MO,1968-11-07,0.2916670143604278
315075,MO,1968-11-08,0.2890630066394806
315076,MO,1968-11-12,0.2877599895000458
315077,MO,1968-11-13,0.2942709922790527
315078,MO,1968-11-14,0.2988280057907104
315079,MO,1968-11-15,0.3053390085697174
315080,MO,1968-11-18,0.3059900104999542
315081,MO,1968-11-19,0.3098959922790527
315082,MO,1968-11-21,0.3098959922790527
315083,MO,1968-11-22,0.3072920143604278
315084,MO,1968-11-25,0.3072920143604278
315085,MO,1968-11-26,0.3072920143604278
315086,MO,1968-11-27,0.3059900104999542
315087,MO,1968-11-29,0.3059900104999542
315088,MO,1968-12-02,0.3144530057907104
315089,MO,1968-12-03,0.3157550096511841
315090,MO,1968-12-05,0.3203130066394806
315091,MO,1968-12-06,0.3229170143604278
315092,MO,1968-12-09,0.3216150104999542
315093,MO,1968-12-10,0.3235679864883423
315094,MO,1968-12-12,0.3372400104999542
315095,MO,1968-12-13,0.3515630066394806
315096,MO,1968-12-16,0.3509109914302826
315097,MO,1968-12-17,0.3430989980697632
315098,MO,1968-12-19,0.3541670143604278
315099,MO,1968-12-20,0.3515630066394806
315100,MO,1968-12-23,0.3528650104999542
315101,MO,1968-12-24,0.3515630066394806
315102,MO,1968-12-26,0.3528650104999542
315103,MO,1968-12-27,0.34375
315104,MO,1968-12-30,0.3333329856395721
315105,MO,1968-12-31,0.3333329856395721
315106,MO,1969-01-02,0.3385420143604278
315107,MO,1969-01-03,0.3398439884185791
315108,MO,1969-01-06,0.34375
315109,MO,1969-01-07,0.3372400104999542
315110,MO,1969-01-08,0.3339839875698089
315111,MO,1969-01-09,0.328125
315112,MO,1969-01-10,0.3203130066394806
315113,MO,1969-01-13,0.3098959922790527
315114,MO,1969-01-14,0.3151040077209472
315115,MO,1969-01-15,0.3203130066394806
315116,MO,1969-01-16,0.3209640085697174
315117,MO,1969-01-17,0.3242189884185791
315118,MO,1969-01-20,0.3177079856395721
315119,MO,1969-01-21,0.3216150104999542
315120,MO,1969-01-22,0.3203130066394806
315121,MO,1969-01-23,0.3242189884185791
315122,MO,1969-01-24,0.3274739980697632
315123,MO,1969-01-27,0.3307290077209472
315124,MO,1969-01-28,0.3333329856395721
315125,MO,1969-01-29,0.3385420143604278
315126,MO,1969-01-30,0.3463540077209472
315127,MO,1969-01-31,0.3489579856395721
315128,MO,1969-02-03,0.3391929864883423
315129,MO,1969-02-04,0.3359380066394806
315130,MO,1969-02-05,0.3320310115814209
315131,MO,1969-02-06,0.328125
315132,MO,1969-02-07,0.3229170143604278
315133,MO,1969-02-11,0.3255209922790527
315134,MO,1969-02-12,0.3268229961395263
315135,MO,1969-02-13,0.328125
315136,MO,1969-02-14,0.3235679864883423
315137,MO,1969-02-17,0.322266012430191
315138,MO,1969-02-18,0.3177079856395721
315139,MO,1969-02-19,0.3125
315140,MO,1969-02-20,0.3072920143604278
315141,MO,1969-02-24,0.3046880066394806
315142,MO,1969-02-25,0.3020829856395721
315143,MO,1969-02-26,0.2994790077209472
315144,MO,1969-02-27,0.2981770038604736
315145,MO,1969-02-28,0.2942709922790527
315146,MO,1969-03-03,0.2929689884185791
315147,MO,1969-03-04,0.2994790077209472
315148,MO,1969-03-05,0.3040359914302826
315149,MO,1969-03-06,0.3033849895000458
315150,MO,1969-03-07,0.3053390085697174
315151,MO,1969-03-10,0.3020829856395721
315152,MO,1969-03-11,0.3033849895000458
315153,MO,1969-03-12,0.3020829856395721
315154,MO,1969-03-13,0.3046880066394806
315155,MO,1969-03-14,0.3020829856395721
315156,MO,1969-03-17,0.3033849895000458
315157,MO,1969-03-18,0.3053390085697174
315158,MO,1969-03-19,0.3059900104999542
315159,MO,1969-03-20,0.3072920143604278
315160,MO,1969-03-21,0.3085939884185791
315161,MO,1969-03-24,0.3098959922790527
315162,MO,1969-03-25,0.3072920143604278
315163,MO,1969-03-26,0.3053390085697174
315164,MO,1969-03-27,0.3033849895000458
315165,MO,1969-03-28,0.2981770038604736
315166,MO,1969-04-01,0.2890630066394806
315167,MO,1969-04-02,0.2890630066394806
315168,MO,1969-04-03,0.2897140085697174
315169,MO,1969-04-07,0.2877599895000458
315170,MO,1969-04-08,0.2864579856395721
315171,MO,1969-04-09,0.2871089875698089
315172,MO,1969-04-10,0.2819010019302368
315173,MO,1969-04-11,0.2825520038604736
315174,MO,1969-04-14,0.2819010019302368
315175,MO,1969-04-15,0.2929689884185791
315176,MO,1969-04-16,0.2916670143604278
315177,MO,1969-04-17,0.2903650104999542
315178,MO,1969-04-18,0.2929689884185791
315179,MO,1969-04-21,0.296875
315180,MO,1969-04-22,0.2955729961395263
315181,MO,1969-04-23,0.296875
315182,MO,1969-04-24,0.296875
315183,MO,1969-04-25,0.2942709922790527
315184,MO,1969-04-28,0.2955729961395263
315185,MO,1969-04-29,0.296875
315186,MO,1969-04-30,0.3072920143604278
315187,MO,1969-05-01,0.3020829856395721
315188,MO,1969-05-02,0.2975260019302368
315189,MO,1969-05-05,0.2916670143604278
315190,MO,1969-05-06,0.2897140085697174
315191,MO,1969-05-07,0.2838540077209472
315192,MO,1969-05-08,0.2851560115814209
315193,MO,1969-05-09,0.2851560115814209
315194,MO,1969-05-12,0.2916670143604278
315195,MO,1969-05-13,0.2942709922790527
315196,MO,1969-05-14,0.2955729961395263
315197,MO,1969-05-15,0.296875
315198,MO,1969-05-16,0.3001300096511841
315199,MO,1969-05-19,0.2955729961395263
315200,MO,1969-05-20,0.2955729961395263
315201,MO,1969-05-21,0.3033849895000458
315202,MO,1969-05-22,0.2994790077209472
315203,MO,1969-05-23,0.2994790077209472
315204,MO,1969-05-26,0.3229170143604278
315205,MO,1969-05-27,0.3125
315206,MO,1969-05-28,0.3177079856395721
315207,MO,1969-05-29,0.3242189884185791
315208,MO,1969-06-02,0.3111979961395263
315209,MO,1969-06-03,0.3151040077209472
315210,MO,1969-06-04,0.3203130066394806
315211,MO,1969-06-05,0.3229170143604278
315212,MO,1969-06-06,0.3255209922790527
315213,MO,1969-06-09,0.3203130066394806
315214,MO,1969-06-10,0.3138020038604736
315215,MO,1969-06-11,0.3085939884185791
315216,MO,1969-06-12,0.3033849895000458
315217,MO,1969-06-13,0.3072920143604278
315218,MO,1969-06-16,0.3085939884185791
315219,MO,1969-06-17,0.3059900104999542
315220,MO,1969-06-18,0.3020829856395721
315221,MO,1969-06-19,0.3046880066394806
315222,MO,1969-06-20,0.3033849895000458
315223,MO,1969-06-23,0.2994790077209472
315224,MO,1969-06-24,0.3020829856395721
315225,MO,1969-06-25,0.3046880066394806
315226,MO,1969-06-26,0.2994790077209472
315227,MO,1969-06-27,0.2994790077209472
315228,MO,1969-06-30,0.2994790077209472
315229,MO,1969-07-01,0.2994790077209472
315230,MO,1969-07-02,0.3098959922790527
315231,MO,1969-07-03,0.3020829856395721
315232,MO,1969-07-07,0.3020829856395721
315233,MO,1969-07-08,0.296875
315234,MO,1969-07-09,0.2890630066394806
315235,MO,1969-07-10,0.2916670143604278
315236,MO,1969-07-11,0.2942709922790527
315237,MO,1969-07-14,0.2916670143604278
315238,MO,1969-07-15,0.2864579856395721
315239,MO,1969-07-16,0.2890630066394806
315240,MO,1969-07-17,0.2877599895000458
315241,MO,1969-07-18,0.2825520038604736
315242,MO,1969-07-22,0.2786459922790527
315243,MO,1969-07-23,0.2799479961395263
315244,MO,1969-07-24,0.296875
315245,MO,1969-07-25,0.2929689884185791
315246,MO,1969-07-28,0.28125
315247,MO,1969-07-29,0.2799479961395263
315248,MO,1969-07-30,0.2838540077209472
315249,MO,1969-07-31,0.2851560115814209
315250,MO,1969-08-01,0.2916670143604278
315251,MO,1969-08-04,0.2877599895000458
315252,MO,1969-08-05,0.2877599895000458
315253,MO,1969-08-06,0.2838540077209472
315254,MO,1969-08-07,0.28125
315255,MO,1969-08-08,0.2708329856395721
315256,MO,1969-08-11,0.2721349895000458
315257,MO,1969-08-12,0.2760420143604278
315258,MO,1969-08-13,0.2747400104999542
315259,MO,1969-08-14,0.2734380066394806
315260,MO,1969-08-15,0.2838540077209472
315261,MO,1969-08-18,0.28125
315262,MO,1969-08-19,0.28125
315263,MO,1969-08-20,0.2851560115814209
315264,MO,1969-08-21,0.28125
315265,MO,1969-08-22,0.28125
315266,MO,1969-08-25,0.28125
315267,MO,1969-08-26,0.2760420143604278
315268,MO,1969-08-27,0.2760420143604278
315269,MO,1969-08-28,0.2760420143604278
315270,MO,1969-08-29,0.2773439884185791
315271,MO,1969-09-02,0.28125
315272,MO,1969-09-03,0.2825520038604736
315273,MO,1969-09-04,0.2786459922790527
315274,MO,1969-09-05,0.2799479961395263
315275,MO,1969-09-08,0.2786459922790527
315276,MO,1969-09-09,0.2760420143604278
315277,MO,1969-09-10,0.2760420143604278
315278,MO,1969-09-11,0.2682290077209472
315279,MO,1969-09-12,0.265625
315280,MO,1969-09-15,0.2617189884185791
315281,MO,1969-09-16,0.265625
315282,MO,1969-09-17,0.2734380066394806
315283,MO,1969-09-18,0.2864579856395721
315284,MO,1969-09-19,0.2929689884185791
315285,MO,1969-09-22,0.296875
315286,MO,1969-09-23,0.296875
315287,MO,1969-09-24,0.3020829856395721
315288,MO,1969-09-25,0.2981770038604736
315289,MO,1969-09-26,0.3033849895000458
315290,MO,1969-09-29,0.3007810115814209
315291,MO,1969-09-30,0.3007810115814209
315292,MO,1969-10-01,0.3007810115814209
315293,MO,1969-10-02,0.2981770038604736
315294,MO,1969-10-03,0.296875
315295,MO,1969-10-06,0.2942709922790527
315296,MO,1969-10-07,0.2916670143604278
315297,MO,1969-10-08,0.2838540077209472
315298,MO,1969-10-09,0.2890630066394806
315299,MO,1969-10-10,0.3020829856395721
315300,MO,1969-10-13,0.3046880066394806
315301,MO,1969-10-14,0.3059900104999542
315302,MO,1969-10-15,0.3072920143604278
315303,MO,1969-10-16,0.3151040077209472
315304,MO,1969-10-17,0.3125
315305,MO,1969-10-20,0.328125
315306,MO,1969-10-21,0.3320310115814209
315307,MO,1969-10-22,0.3359380066394806
315308,MO,1969-10-23,0.328125
315309,MO,1969-10-24,0.3333329856395721
315310,MO,1969-10-27,0.3359380066394806
315311,MO,1969-10-28,0.3333329856395721
315312,MO,1969-10-29,0.3424479961395263
315313,MO,1969-10-30,0.3567709922790527
315314,MO,1969-10-31,0.3645829856395721
315315,MO,1969-11-03,0.3619790077209472
315316,MO,1969-11-04,0.3606770038604736
315317,MO,1969-11-05,0.3619790077209472
315318,MO,1969-11-06,0.3632810115814209
315319,MO,1969-11-07,0.3645829856395721
315320,MO,1969-11-10,0.3645829856395721
315321,MO,1969-11-11,0.3619790077209472
315322,MO,1969-11-12,0.3554689884185791
315323,MO,1969-11-13,0.3528650104999542
315324,MO,1969-11-14,0.3658849895000458
315325,MO,1969-11-17,0.3606770038604736
315326,MO,1969-11-18,0.3554689884185791
315327,MO,1969-11-19,0.3606770038604736
315328,MO,1969-11-20,0.3580729961395263
315329,MO,1969-11-21,0.359375
315330,MO,1969-11-24,0.3606770038604736
315331,MO,1969-11-25,0.3541670143604278
315332,MO,1969-11-26,0.3554689884185791
315333,MO,1969-11-28,0.3541670143604278
315334,MO,1969-12-01,0.3606770038604736
315335,MO,1969-12-02,0.359375
315336,MO,1969-12-03,0.3619790077209472
315337,MO,1969-12-04,0.3697920143604278
315338,MO,1969-12-05,0.3697920143604278
315339,MO,1969-12-08,0.3619790077209472
315340,MO,1969-12-09,0.3645829856395721
315341,MO,1969-12-10,0.3619790077209472
315342,MO,1969-12-11,0.3606770038604736
315343,MO,1969-12-12,0.3619790077209472
315344,MO,1969-12-15,0.3619790077209472
315345,MO,1969-12-16,0.3606770038604736
315346,MO,1969-12-17,0.3606770038604736
315347,MO,1969-12-18,0.3606770038604736
315348,MO,1969-12-19,0.359375
315349,MO,1969-12-22,0.3606770038604736
315350,MO,1969-12-23,0.3619790077209472
315351,MO,1969-12-24,0.3697920143604278
315352,MO,1969-12-26,0.3736979961395263
315353,MO,1969-12-29,0.3671880066394806
315354,MO,1969-12-30,0.3723959922790527
315355,MO,1969-12-31,0.3723959922790527
315356,MO,1970-01-02,0.375
315357,MO,1970-01-05,0.3828130066394806
315358,MO,1970-01-06,0.390625
315359,MO,1970-01-07,0.3932290077209472
315360,MO,1970-01-08,0.3802079856395721
315361,MO,1970-01-09,0.3528650104999542
315362,MO,1970-01-12,0.34375
315363,MO,1970-01-13,0.34375
315364,MO,1970-01-14,0.34375
315365,MO,1970-01-15,0.3476560115814209
315366,MO,1970-01-16,0.3528650104999542
315367,MO,1970-01-19,0.359375
315368,MO,1970-01-20,0.359375
315369,MO,1970-01-21,0.3580729961395263
315370,MO,1970-01-22,0.3619790077209472
315371,MO,1970-01-23,0.3632810115814209
315372,MO,1970-01-26,0.3541670143604278
315373,MO,1970-01-27,0.3580729961395263
315374,MO,1970-01-28,0.3567709922790527
315375,MO,1970-01-29,0.3541670143604278
315376,MO,1970-01-30,0.3489579856395721
315377,MO,1970-02-02,0.3502599895000458
315378,MO,1970-02-03,0.359375
315379,MO,1970-02-04,0.3541670143604278
315380,MO,1970-02-05,0.328125
315381,MO,1970-02-06,0.328125
315382,MO,1970-02-09,0.3359380066394806
315383,MO,1970-02-10,0.3359380066394806
315384,MO,1970-02-11,0.3463540077209472
315385,MO,1970-02-12,0.3463540077209472
315386,MO,1970-02-13,0.3489579856395721
315387,MO,1970-02-16,0.3489579856395721
315388,MO,1970-02-17,0.3528650104999542
315389,MO,1970-02-18,0.3554689884185791
315390,MO,1970-02-19,0.3554689884185791
315391,MO,1970-02-20,0.3541670143604278
315392,MO,1970-02-24,0.3489579856395721
315393,MO,1970-02-25,0.3567709922790527
315394,MO,1970-02-26,0.3554689884185791
315395,MO,1970-02-27,0.3580729961395263
315396,MO,1970-03-02,0.3541670143604278
315397,MO,1970-03-03,0.359375
315398,MO,1970-03-04,0.3541670143604278
315399,MO,1970-03-05,0.3567709922790527
315400,MO,1970-03-06,0.3541670143604278
315401,MO,1970-03-09,0.3515630066394806
315402,MO,1970-03-10,0.34375
315403,MO,1970-03-11,0.3333329856395721
315404,MO,1970-03-12,0.3411459922790527
315405,MO,1970-03-13,0.3398439884185791
315406,MO,1970-03-16,0.3398439884185791
315407,MO,1970-03-17,0.34375
315408,MO,1970-03-18,0.3463540077209472
315409,MO,1970-03-19,0.3424479961395263
315410,MO,1970-03-20,0.3398439884185791
315411,MO,1970-03-23,0.3346349895000458
315412,MO,1970-03-24,0.3424479961395263
315413,MO,1970-03-25,0.3567709922790527
315414,MO,1970-03-26,0.3619790077209472
315415,MO,1970-03-30,0.3606770038604736
315416,MO,1970-03-31,0.3567709922790527
315417,MO,1970-04-01,0.3541670143604278
315418,MO,1970-04-02,0.34375
315419,MO,1970-04-03,0.3359380066394806
315420,MO,1970-04-06,0.3359380066394806
315421,MO,1970-04-07,0.34375
315422,MO,1970-04-08,0.3411459922790527
315423,MO,1970-04-09,0.3372400104999542
315424,MO,1970-04-10,0.328125
315425,MO,1970-04-13,0.3268229961395263
315426,MO,1970-04-14,0.3229170143604278
315427,MO,1970-04-15,0.328125
315428,MO,1970-04-16,0.3229170143604278
315429,MO,1970-04-17,0.3294270038604736
315430,MO,1970-04-20,0.3359380066394806
315431,MO,1970-04-21,0.328125
315432,MO,1970-04-22,0.3229170143604278
315433,MO,1970-04-23,0.3125
315434,MO,1970-04-24,0.3085939884185791
315435,MO,1970-04-27,0.3098959922790527
315436,MO,1970-04-28,0.3151040077209472
315437,MO,1970-04-29,0.3216150104999542
315438,MO,1970-04-30,0.3268229961395263
315439,MO,1970-05-01,0.3242189884185791
315440,MO,1970-05-04,0.3203130066394806
315441,MO,1970-05-05,0.3125
315442,MO,1970-05-06,0.3151040077209472
315443,MO,1970-05-07,0.3177079856395721
315444,MO,1970-05-08,0.3177079856395721
315445,MO,1970-05-11,0.3177079856395721
315446,MO,1970-05-12,0.3203130066394806
315447,MO,1970-05-13,0.3164060115814209
315448,MO,1970-05-14,0.3125
315449,MO,1970-05-15,0.3164060115814209
315450,MO,1970-05-18,0.3177079856395721
315451,MO,1970-05-19,0.3177079856395721
315452,MO,1970-05-20,0.3020829856395721
315453,MO,1970-05-21,0.3046880066394806
315454,MO,1970-05-22,0.3059900104999542
315455,MO,1970-05-25,0.2981770038604736
315456,MO,1970-05-26,0.3020829856395721
315457,MO,1970-05-27,0.3151040077209472
315458,MO,1970-05-28,0.3359380066394806
315459,MO,1970-05-29,0.3567709922790527
315460,MO,1970-06-01,0.3736979961395263
315461,MO,1970-06-02,0.3723959922790527
315462,MO,1970-06-03,0.3802079856395721
315463,MO,1970-06-04,0.3828130066394806
315464,MO,1970-06-05,0.3789060115814209
315465,MO,1970-06-08,0.3802079856395721
315466,MO,1970-06-09,0.3815099895000458
315467,MO,1970-06-10,0.3776040077209472
315468,MO,1970-06-11,0.3671880066394806
315469,MO,1970-06-12,0.3645829856395721
315470,MO,1970-06-15,0.3763020038604736
315471,MO,1970-06-16,0.3854170143604278
315472,MO,1970-06-17,0.3893229961395263
315473,MO,1970-06-18,0.3893229961395263
315474,MO,1970-06-19,0.3971349895000458
315475,MO,1970-06-22,0.3880209922790527
315476,MO,1970-06-23,0.375
315477,MO,1970-06-24,0.3723959922790527
315478,MO,1970-06-25,0.3723959922790527
315479,MO,1970-06-26,0.375
315480,MO,1970-06-29,0.3697920143604278
315481,MO,1970-06-30,0.3776040077209472
315482,MO,1970-07-01,0.3854170143604278
315483,MO,1970-07-02,0.3854170143604278
315484,MO,1970-07-06,0.3802079856395721
315485,MO,1970-07-07,0.3697920143604278
315486,MO,1970-07-08,0.3828130066394806
315487,MO,1970-07-09,0.390625
315488,MO,1970-07-10,0.4010420143604278
315489,MO,1970-07-13,0.3958329856395721
315490,MO,1970-07-14,0.3945310115814209
315491,MO,1970-07-15,0.3971349895000458
315492,MO,1970-07-16,0.4010420143604278
315493,MO,1970-07-17,0.4036459922790527
315494,MO,1970-07-20,0.4023439884185791
315495,MO,1970-07-21,0.3932290077209472
315496,MO,1970-07-22,0.3984380066394806
315497,MO,1970-07-23,0.3971349895000458
315498,MO,1970-07-24,0.3932290077209472
315499,MO,1970-07-27,0.3945310115814209
315500,MO,1970-07-28,0.3984380066394806
315501,MO,1970-07-29,0.4036459922790527
315502,MO,1970-07-30,0.4140630066394806
315503,MO,1970-07-31,0.4114579856395721
315504,MO,1970-08-03,0.4088540077209472
315505,MO,1970-08-04,0.4088540077209472
315506,MO,1970-08-05,0.4036459922790527
315507,MO,1970-08-06,0.3997400104999542
315508,MO,1970-08-07,0.3984380066394806
315509,MO,1970-08-10,0.3932290077209472
315510,MO,1970-08-11,0.390625
315511,MO,1970-08-12,0.3958329856395721
315512,MO,1970-08-13,0.3945310115814209
315513,MO,1970-08-14,0.3919270038604736
315514,MO,1970-08-17,0.3932290077209472
315515,MO,1970-08-18,0.390625
315516,MO,1970-08-19,0.3984380066394806
315517,MO,1970-08-20,0.3932290077209472
315518,MO,1970-08-21,0.3971349895000458
315519,MO,1970-08-24,0.4036459922790527
315520,MO,1970-08-25,0.4101560115814209
315521,MO,1970-08-26,0.4088540077209472
315522,MO,1970-08-27,0.4088540077209472
315523,MO,1970-08-28,0.4101560115814209
315524,MO,1970-08-31,0.40625
315525,MO,1970-09-01,0.4023439884185791
315526,MO,1970-09-02,0.4010420143604278
315527,MO,1970-09-03,0.4036459922790527
315528,MO,1970-09-04,0.4023439884185791
315529,MO,1970-09-08,0.4023439884185791
315530,MO,1970-09-09,0.4023439884185791
315531,MO,1970-09-10,0.4010420143604278
315532,MO,1970-09-11,0.4010420143604278
315533,MO,1970-09-14,0.3984380066394806
315534,MO,1970-09-15,0.3971349895000458
315535,MO,1970-09-16,0.3932290077209472
315536,MO,1970-09-17,0.3971349895000458
315537,MO,1970-09-18,0.3958329856395721
315538,MO,1970-09-21,0.390625
315539,MO,1970-09-22,0.3919270038604736
315540,MO,1970-09-23,0.3984380066394806
315541,MO,1970-09-24,0.4114579856395721
315542,MO,1970-09-25,0.4127599895000458
315543,MO,1970-09-28,0.4153650104999542
315544,MO,1970-09-29,0.4166670143604278
315545,MO,1970-09-30,0.4166670143604278
315546,MO,1970-10-01,0.4231770038604736
315547,MO,1970-10-02,0.4309900104999542
315548,MO,1970-10-05,0.4427079856395721
315549,MO,1970-10-06,0.4414060115814209
315550,MO,1970-10-07,0.4401040077209472
315551,MO,1970-10-08,0.4375
315552,MO,1970-10-09,0.4375
315553,MO,1970-10-12,0.4388020038604736
315554,MO,1970-10-13,0.4427079856395721
315555,MO,1970-10-14,0.4492189884185791
315556,MO,1970-10-15,0.4544270038604736
315557,MO,1970-10-16,0.4518229961395263
315558,MO,1970-10-19,0.4427079856395721
315559,MO,1970-10-20,0.4440099895000458
315560,MO,1970-10-21,0.4453130066394806
315561,MO,1970-10-22,0.4505209922790527
315562,MO,1970-10-23,0.453125
315563,MO,1970-10-26,0.4518229961395263
315564,MO,1970-10-27,0.4505209922790527
315565,MO,1970-10-28,0.453125
315566,MO,1970-10-29,0.4505209922790527
315567,MO,1970-10-30,0.4583329856395721
315568,MO,1970-11-02,0.4648439884185791
315569,MO,1970-11-03,0.4739579856395721
315570,MO,1970-11-04,0.4817709922790527
315571,MO,1970-11-05,0.4713540077209472
315572,MO,1970-11-06,0.4635420143604278
315573,MO,1970-11-09,0.46875
315574,MO,1970-11-10,0.4752599895000458
315575,MO,1970-11-11,0.4713540077209472
315576,MO,1970-11-12,0.4713540077209472
315577,MO,1970-11-13,0.4739579856395721
315578,MO,1970-11-16,0.4700520038604736
315579,MO,1970-11-17,0.4778650104999542
315580,MO,1970-11-18,0.4752599895000458
315581,MO,1970-11-19,0.4726560115814209
315582,MO,1970-11-20,0.4752599895000458
315583,MO,1970-11-23,0.4804689884185791
315584,MO,1970-11-24,0.4778650104999542
315585,MO,1970-11-25,0.4869790077209472
315586,MO,1970-11-27,0.4986979961395263
315587,MO,1970-11-30,0.5104169845581055
315588,MO,1970-12-01,0.5013020038604736
315589,MO,1970-12-02,0.5
315590,MO,1970-12-03,0.4895829856395721
315591,MO,1970-12-04,0.4973959922790527
315592,MO,1970-12-07,0.5091149806976318
315593,MO,1970-12-08,0.5052080154418945
315594,MO,1970-12-09,0.4947920143604278
315595,MO,1970-12-10,0.5
315596,MO,1970-12-11,0.4973959922790527
315597,MO,1970-12-14,0.4960939884185791
315598,MO,1970-12-15,0.5
315599,MO,1970-12-16,0.4973959922790527
315600,MO,1970-12-17,0.5013020038604736
315601,MO,1970-12-18,0.5013020038604736
315602,MO,1970-12-21,0.5026040077209473
315603,MO,1970-12-22,0.5
315604,MO,1970-12-23,0.5
315605,MO,1970-12-24,0.5065100193023682
315606,MO,1970-12-28,0.5078129768371582
315607,MO,1970-12-29,0.5195310115814209
315608,MO,1970-12-30,0.5169270038604736
315609,MO,1970-12-31,0.515625
315610,MO,1971-01-04,0.5104169845581055
315611,MO,1971-01-05,0.5104169845581055
315612,MO,1971-01-06,0.5104169845581055
315613,MO,1971-01-07,0.5065100193023682
315614,MO,1971-01-08,0.5013020038604736
315615,MO,1971-01-11,0.5026040077209473
315616,MO,1971-01-12,0.5026040077209473
315617,MO,1971-01-13,0.4947920143604278
315618,MO,1971-01-14,0.4908849895000458
315619,MO,1971-01-15,0.4947920143604278
315620,MO,1971-01-18,0.4960939884185791
315621,MO,1971-01-19,0.5117189884185791
315622,MO,1971-01-20,0.5130209922790527
315623,MO,1971-01-21,0.5208330154418945
315624,MO,1971-01-22,0.5286459922790527
315625,MO,1971-01-25,0.53125
315626,MO,1971-01-26,0.5546879768371582
315627,MO,1971-01-27,0.5442709922790527
315628,MO,1971-01-28,0.5390629768371582
315629,MO,1971-01-29,0.5455729961395264
315630,MO,1971-02-01,0.5572919845581055
315631,MO,1971-02-02,0.5677080154418945
315632,MO,1971-02-03,0.5703129768371582
315633,MO,1971-02-04,0.5703129768371582
315634,MO,1971-02-05,0.5585939884185791
315635,MO,1971-02-08,0.5651040077209473
315636,MO,1971-02-09,0.5729169845581055
315637,MO,1971-02-10,0.5716149806976318
315638,MO,1971-02-11,0.5690100193023682
315639,MO,1971-02-12,0.5703129768371582
315640,MO,1971-02-16,0.5664060115814209
315641,MO,1971-02-17,0.5664060115814209
315642,MO,1971-02-18,0.5664060115814209
315643,MO,1971-02-19,0.5664060115814209
315644,MO,1971-02-22,0.5572919845581055
315645,MO,1971-02-23,0.5598959922790527
315646,MO,1971-02-24,0.5611979961395264
315647,MO,1971-02-25,0.5559899806976318
315648,MO,1971-02-26,0.5546879768371582
315649,MO,1971-03-01,0.5598959922790527
315650,MO,1971-03-02,0.5625
315651,MO,1971-03-03,0.5625
315652,MO,1971-03-04,0.5677080154418945
315653,MO,1971-03-05,0.5755209922790527
315654,MO,1971-03-08,0.5898439884185791
315655,MO,1971-03-09,0.6119790077209473
315656,MO,1971-03-10,0.6106770038604736
315657,MO,1971-03-11,0.609375
315658,MO,1971-03-12,0.6132810115814209
315659,MO,1971-03-15,0.6184899806976318
315660,MO,1971-03-16,0.6276040077209473
315661,MO,1971-03-17,0.625
315662,MO,1971-03-18,0.6354169845581055
315663,MO,1971-03-19,0.640625
315664,MO,1971-03-22,0.6276040077209473
315665,MO,1971-03-23,0.6158850193023682
315666,MO,1971-03-24,0.6080729961395264
315667,MO,1971-03-25,0.6158850193023682
315668,MO,1971-03-26,0.625
315669,MO,1971-03-29,0.6171879768371582
315670,MO,1971-03-30,0.6158850193023682
315671,MO,1971-03-31,0.6289060115814209
315672,MO,1971-04-01,0.625
315673,MO,1971-04-02,0.6171879768371582
315674,MO,1971-04-05,0.6184899806976318
315675,MO,1971-04-06,0.6145830154418945
315676,MO,1971-04-07,0.6223959922790527
315677,MO,1971-04-08,0.6119790077209473
315678,MO,1971-04-12,0.6171879768371582
315679,MO,1971-04-13,0.6302080154418945
315680,MO,1971-04-14,0.6354169845581055
315681,MO,1971-04-15,0.6458330154418945
315682,MO,1971-04-16,0.6497399806976318
315683,MO,1971-04-19,0.65625
315684,MO,1971-04-20,0.6432290077209473
315685,MO,1971-04-21,0.6432290077209473
315686,MO,1971-04-22,0.6536459922790527
315687,MO,1971-04-23,0.6640629768371582
315688,MO,1971-04-26,0.6653649806976318
315689,MO,1971-04-27,0.671875
315690,MO,1971-04-28,0.6848959922790527
315691,MO,1971-04-29,0.6953129768371582
315692,MO,1971-04-30,0.6940100193023682
315693,MO,1971-05-03,0.6914060115814209
315694,MO,1971-05-04,0.6861979961395264
315695,MO,1971-05-05,0.6927080154418945
315696,MO,1971-05-06,0.6875
315697,MO,1971-05-07,0.6705729961395264
315698,MO,1971-05-10,0.6575520038604736
315699,MO,1971-05-11,0.6653649806976318
315700,MO,1971-05-12,0.6627600193023682
315701,MO,1971-05-13,0.6705729961395264
315702,MO,1971-05-14,0.6614580154418945
315703,MO,1971-05-17,0.6471350193023682
315704,MO,1971-05-18,0.6341149806976318
315705,MO,1971-05-19,0.6458330154418945
315706,MO,1971-05-20,0.6445310115814209
315707,MO,1971-05-21,0.6445310115814209
315708,MO,1971-05-24,0.6289060115814209
315709,MO,1971-05-25,0.6276040077209473
315710,MO,1971-05-26,0.6276040077209473
315711,MO,1971-05-27,0.6210939884185791
315712,MO,1971-05-28,0.6158850193023682
315713,MO,1971-06-01,0.6302080154418945
315714,MO,1971-06-02,0.6289060115814209
315715,MO,1971-06-03,0.640625
315716,MO,1971-06-04,0.6484379768371582
315717,MO,1971-06-07,0.65625
315718,MO,1971-06-08,0.6601560115814209
315719,MO,1971-06-09,0.671875
315720,MO,1971-06-10,0.6796879768371582
315721,MO,1971-06-11,0.6875
315722,MO,1971-06-14,0.6796879768371582
315723,MO,1971-06-15,0.6822919845581055
315724,MO,1971-06-16,0.6822919845581055
315725,MO,1971-06-17,0.6770830154418945
315726,MO,1971-06-18,0.671875
315727,MO,1971-06-21,0.6575520038604736
315728,MO,1971-06-22,0.6302080154418945
315729,MO,1971-06-23,0.6510419845581055
315730,MO,1971-06-24,0.6354169845581055
315731,MO,1971-06-25,0.6419270038604736
315732,MO,1971-06-28,0.6380209922790527
315733,MO,1971-06-29,0.6419270038604736
315734,MO,1971-06-30,0.6536459922790527
315735,MO,1971-07-01,0.6588540077209473
315736,MO,1971-07-02,0.6653649806976318
315737,MO,1971-07-06,0.6679689884185791
315738,MO,1971-07-07,0.6796879768371582
315739,MO,1971-07-08,0.6796879768371582
315740,MO,1971-07-09,0.6822919845581055
315741,MO,1971-07-12,0.6809899806976318
315742,MO,1971-07-13,0.6770830154418945
315743,MO,1971-07-14,0.6666669845581055
315744,MO,1971-07-15,0.6744790077209473
315745,MO,1971-07-16,0.6770830154418945
315746,MO,1971-07-19,0.6770830154418945
315747,MO,1971-07-20,0.6809899806976318
315748,MO,1971-07-21,0.6822919845581055
315749,MO,1971-07-22,0.6757810115814209
315750,MO,1971-07-23,0.6914060115814209
315751,MO,1971-07-26,0.6848959922790527
315752,MO,1971-07-27,0.6679689884185791
315753,MO,1971-07-28,0.6666669845581055
315754,MO,1971-07-29,0.6588540077209473
315755,MO,1971-07-30,0.6601560115814209
315756,MO,1971-08-02,0.6588540077209473
315757,MO,1971-08-03,0.6458330154418945
315758,MO,1971-08-04,0.6367189884185791
315759,MO,1971-08-05,0.6393229961395264
315760,MO,1971-08-06,0.6380209922790527
315761,MO,1971-08-09,0.6328129768371582
315762,MO,1971-08-10,0.6080729961395264
315763,MO,1971-08-11,0.6197919845581055
315764,MO,1971-08-12,0.6315100193023682
315765,MO,1971-08-13,0.6315100193023682
315766,MO,1971-08-16,0.6692709922790527
315767,MO,1971-08-17,0.6731770038604736
315768,MO,1971-08-18,0.6796879768371582
315769,MO,1971-08-19,0.6927080154418945
315770,MO,1971-08-20,0.6979169845581055
315771,MO,1971-08-23,0.7135419845581055
315772,MO,1971-08-24,0.7122399806976318
315773,MO,1971-08-25,0.7213540077209473
315774,MO,1971-08-26,0.7200520038604736
315775,MO,1971-08-27,0.7148439884185791
315776,MO,1971-08-30,0.7018229961395264
315777,MO,1971-08-31,0.703125
315778,MO,1971-09-01,0.703125
315779,MO,1971-09-02,0.6953129768371582
315780,MO,1971-09-03,0.7096350193023682
315781,MO,1971-09-07,0.71875
315782,MO,1971-09-08,0.7213540077209473
315783,MO,1971-09-09,0.7226560115814209
315784,MO,1971-09-10,0.7174479961395264
315785,MO,1971-09-13,0.7174479961395264
315786,MO,1971-09-14,0.7135419845581055
315787,MO,1971-09-15,0.7135419845581055
315788,MO,1971-09-16,0.7174479961395264
315789,MO,1971-09-17,0.7148439884185791
315790,MO,1971-09-20,0.7070310115814209
315791,MO,1971-09-21,0.7018229961395264
315792,MO,1971-09-22,0.6979169845581055
315793,MO,1971-09-23,0.6901040077209473
315794,MO,1971-09-24,0.6731770038604736
315795,MO,1971-09-27,0.6692709922790527
315796,MO,1971-09-28,0.6770830154418945
315797,MO,1971-09-29,0.6809899806976318
315798,MO,1971-09-30,0.6809899806976318
315799,MO,1971-10-01,0.6861979961395264
315800,MO,1971-10-04,0.6796879768371582
315801,MO,1971-10-05,0.6835939884185791
315802,MO,1971-10-06,0.6822919845581055
315803,MO,1971-10-07,0.6770830154418945
315804,MO,1971-10-08,0.6692709922790527
315805,MO,1971-10-11,0.6666669845581055
315806,MO,1971-10-12,0.6666669845581055
315807,MO,1971-10-13,0.6432290077209473
315808,MO,1971-10-14,0.6354169845581055
315809,MO,1971-10-15,0.6380209922790527
315810,MO,1971-10-18,0.6458330154418945
315811,MO,1971-10-19,0.6393229961395264
315812,MO,1971-10-20,0.6315100193023682
315813,MO,1971-10-21,0.6341149806976318
315814,MO,1971-10-22,0.6367189884185791
315815,MO,1971-10-25,0.6354169845581055
315816,MO,1971-10-26,0.6354169845581055
315817,MO,1971-10-27,0.6145830154418945
315818,MO,1971-10-28,0.6171879768371582
315819,MO,1971-10-29,0.6276040077209473
315820,MO,1971-11-01,0.6171879768371582
315821,MO,1971-11-02,0.625
315822,MO,1971-11-03,0.6263020038604736
315823,MO,1971-11-04,0.6263020038604736
315824,MO,1971-11-05,0.6236979961395264
315825,MO,1971-11-08,0.6236979961395264
315826,MO,1971-11-09,0.6315100193023682
315827,MO,1971-11-10,0.625
315828,MO,1971-11-11,0.625
315829,MO,1971-11-12,0.6197919845581055
315830,MO,1971-11-15,0.6171879768371582
315831,MO,1971-11-16,0.6158850193023682
315832,MO,1971-11-17,0.6145830154418945
315833,MO,1971-11-18,0.6028649806976318
315834,MO,1971-11-19,0.5846350193023682
315835,MO,1971-11-22,0.5911459922790527
315836,MO,1971-11-23,0.5859379768371582
315837,MO,1971-11-24,0.5846350193023682
315838,MO,1971-11-26,0.6158850193023682
315839,MO,1971-11-29,0.6302080154418945
315840,MO,1971-11-30,0.6302080154418945
315841,MO,1971-12-01,0.6393229961395264
315842,MO,1971-12-02,0.6614580154418945
315843,MO,1971-12-03,0.6640629768371582
315844,MO,1971-12-06,0.6640629768371582
315845,MO,1971-12-07,0.6744790077209473
315846,MO,1971-12-08,0.6770830154418945
315847,MO,1971-12-09,0.6901040077209473
315848,MO,1971-12-10,0.6888020038604736
315849,MO,1971-12-13,0.6796879768371582
315850,MO,1971-12-14,0.6692709922790527
315851,MO,1971-12-15,0.6705729961395264
315852,MO,1971-12-16,0.6914060115814209
315853,MO,1971-12-17,0.6901040077209473
315854,MO,1971-12-20,0.71875
315855,MO,1971-12-21,0.7161459922790527
315856,MO,1971-12-22,0.7083330154418945
315857,MO,1971-12-23,0.7083330154418945
315858,MO,1971-12-27,0.7070310115814209
315859,MO,1971-12-28,0.7317709922790527
315860,MO,1971-12-29,0.7239580154418945
315861,MO,1971-12-30,0.7330729961395264
315862,MO,1971-12-31,0.7317709922790527
315863,MO,1972-01-03,0.7369790077209473
315864,MO,1972-01-04,0.7395830154418945
315865,MO,1972-01-05,0.7552080154418945
315866,MO,1972-01-06,0.7526040077209473
315867,MO,1972-01-07,0.75
315868,MO,1972-01-10,0.7565100193023682
315869,MO,1972-01-11,0.7643229961395264
315870,MO,1972-01-12,0.7643229961395264
315871,MO,1972-01-13,0.75
315872,MO,1972-01-14,0.75
315873,MO,1972-01-17,0.7513020038604736
315874,MO,1972-01-18,0.7460939884185791
315875,MO,1972-01-19,0.7395830154418945
315876,MO,1972-01-20,0.7161459922790527
315877,MO,1972-01-21,0.7252600193023682
315878,MO,1972-01-24,0.71875
315879,MO,1972-01-25,0.7057290077209473
315880,MO,1972-01-26,0.7161459922790527
315881,MO,1972-01-27,0.7356770038604736
315882,MO,1972-01-28,0.7486979961395264
315883,MO,1972-01-31,0.7447919845581055
315884,MO,1972-02-01,0.75
315885,MO,1972-02-02,0.7552080154418945
315886,MO,1972-02-03,0.7604169845581055
315887,MO,1972-02-04,0.7604169845581055
315888,MO,1972-02-07,0.7591149806976318
315889,MO,1972-02-08,0.7578129768371582
315890,MO,1972-02-09,0.7539060115814209
315891,MO,1972-02-10,0.75
315892,MO,1972-02-11,0.75
315893,MO,1972-02-14,0.7526040077209473
315894,MO,1972-02-15,0.7630209922790527
315895,MO,1972-02-16,0.7916669845581055
315896,MO,1972-02-17,0.8098959922790527
315897,MO,1972-02-18,0.8098959922790527
315898,MO,1972-02-22,0.8072919845581055
315899,MO,1972-02-23,0.8111979961395264
315900,MO,1972-02-24,0.796875
315901,MO,1972-02-25,0.8020830154418945
315902,MO,1972-02-28,0.7916669845581055
315903,MO,1972-02-29,0.8072919845581055
315904,MO,1972-03-01,0.8177080154418945
315905,MO,1972-03-02,0.8164060115814209
315906,MO,1972-03-03,0.8203129768371582
315907,MO,1972-03-06,0.8125
315908,MO,1972-03-07,0.8072919845581055
315909,MO,1972-03-08,0.8046879768371582
315910,MO,1972-03-09,0.8164060115814209
315911,MO,1972-03-10,0.8190100193023682
315912,MO,1972-03-13,0.8033850193023682
315913,MO,1972-03-14,0.8020830154418945
315914,MO,1972-03-15,0.7994790077209473
315915,MO,1972-03-16,0.8007810115814209
315916,MO,1972-03-17,0.8059899806976318
315917,MO,1972-03-20,0.8072919845581055
315918,MO,1972-03-21,0.8085939884185791
315919,MO,1972-03-22,0.8255209922790527
315920,MO,1972-03-23,0.8320310115814209
315921,MO,1972-03-24,0.8320310115814209
315922,MO,1972-03-27,0.8307290077209473
315923,MO,1972-03-28,0.8294270038604736
315924,MO,1972-03-29,0.8255209922790527
315925,MO,1972-03-30,0.8307290077209473
315926,MO,1972-04-03,0.8710939884185791
315927,MO,1972-04-04,0.875
315928,MO,1972-04-05,0.8880209922790527
315929,MO,1972-04-06,0.890625
315930,MO,1972-04-07,0.9036459922790528
315931,MO,1972-04-10,0.9088540077209472
315932,MO,1972-04-11,0.9479169845581056
315933,MO,1972-04-12,0.9557290077209472
315934,MO,1972-04-13,0.9583330154418944
315935,MO,1972-04-14,0.9583330154418944
315936,MO,1972-04-17,0.9609379768371582
315937,MO,1972-04-18,0.96875
315938,MO,1972-04-19,0.9622399806976318
315939,MO,1972-04-20,0.9622399806976318
315940,MO,1972-04-21,0.9557290077209472
315941,MO,1972-04-24,0.9375
315942,MO,1972-04-25,0.9036459922790528
315943,MO,1972-04-26,0.9166669845581056
315944,MO,1972-04-27,0.9453129768371582
315945,MO,1972-04-28,0.953125
315946,MO,1972-05-01,0.9375
315947,MO,1972-05-02,0.9609379768371582
315948,MO,1972-05-03,0.9518229961395264
315949,MO,1972-05-04,0.9335939884185792
315950,MO,1972-05-05,0.953125
315951,MO,1972-05-08,0.953125
315952,MO,1972-05-09,0.9296879768371582
315953,MO,1972-05-10,0.9557290077209472
315954,MO,1972-05-11,0.9609379768371582
315955,MO,1972-05-12,0.9635419845581056
315956,MO,1972-05-15,0.9778649806976318
315957,MO,1972-05-16,1.0052080154418943
315958,MO,1972-05-17,1.0078129768371582
315959,MO,1972-05-18,1.0520830154418943
315960,MO,1972-05-19,1.0703129768371582
315961,MO,1972-05-22,1.0703129768371582
315962,MO,1972-05-23,1.0703129768371582
315963,MO,1972-05-24,1.0494790077209473
315964,MO,1972-05-25,1.0520830154418943
315965,MO,1972-05-26,1.0625
315966,MO,1972-05-30,1.0651040077209473
315967,MO,1972-05-31,1.0455729961395264
315968,MO,1972-06-01,1.0442709922790527
315969,MO,1972-06-02,1.0364580154418943
315970,MO,1972-06-05,1.0364580154418943
315971,MO,1972-06-06,1.0182290077209473
315972,MO,1972-06-07,1.019531011581421
315973,MO,1972-06-08,1.019531011581421
315974,MO,1972-06-09,1.0286459922790527
315975,MO,1972-06-12,1.0520830154418943
315976,MO,1972-06-13,1.078125
315977,MO,1972-06-14,1.0989580154418943
315978,MO,1972-06-15,1.0924479961395264
315979,MO,1972-06-16,1.0755209922790527
315980,MO,1972-06-19,1.0546879768371582
315981,MO,1972-06-20,1.0598959922790527
315982,MO,1972-06-21,1.082031011581421
315983,MO,1972-06-22,1.082031011581421
315984,MO,1972-06-23,1.0807290077209473
315985,MO,1972-06-26,1.0625
315986,MO,1972-06-27,1.0677080154418943
315987,MO,1972-06-28,1.0729169845581057
315988,MO,1972-06-29,1.0729169845581057
315989,MO,1972-06-30,1.0833330154418943
315990,MO,1972-07-03,1.1067709922790527
315991,MO,1972-07-05,1.1380209922790527
315992,MO,1972-07-06,1.1640629768371582
315993,MO,1972-07-07,1.167968988418579
315994,MO,1972-07-10,1.1744790077209473
315995,MO,1972-07-11,1.1549479961395264
315996,MO,1972-07-12,1.0989580154418943
315997,MO,1972-07-13,1.1302080154418943
315998,MO,1972-07-14,1.1536459922790527
315999,MO,1972-07-17,1.1380209922790527
316000,MO,1972-07-18,1.1341149806976318
316001,MO,1972-07-19,1.1380209922790527
316002,MO,1972-07-20,1.0963540077209473
316003,MO,1972-07-21,1.0911459922790527
316004,MO,1972-07-24,1.1145830154418943
316005,MO,1972-07-25,1.1119790077209473
316006,MO,1972-07-26,1.1380209922790527
316007,MO,1972-07-27,1.1510419845581057
316008,MO,1972-07-28,1.1744790077209473
316009,MO,1972-07-31,1.1536459922790527
316010,MO,1972-08-01,1.15625
316011,MO,1972-08-02,1.1888020038604736
316012,MO,1972-08-03,1.1979169845581057
316013,MO,1972-08-04,1.2161459922790527
316014,MO,1972-08-07,1.203125
316015,MO,1972-08-08,1.203125
316016,MO,1972-08-09,1.1744790077209473
316017,MO,1972-08-10,1.1770830154418943
316018,MO,1972-08-11,1.175781011581421
316019,MO,1972-08-14,1.1536459922790527
316020,MO,1972-08-15,1.1458330154418943
316021,MO,1972-08-16,1.1588540077209473
316022,MO,1972-08-17,1.1614580154418943
316023,MO,1972-08-18,1.1588540077209473
316024,MO,1972-08-21,1.1380209922790527
316025,MO,1972-08-22,1.1380209922790527
316026,MO,1972-08-23,1.1197919845581057
316027,MO,1972-08-24,1.0885419845581057
316028,MO,1972-08-25,1.078125
316029,MO,1972-08-28,1.0729169845581057
316030,MO,1972-08-29,1.0729169845581057
316031,MO,1972-08-30,1.0677080154418943
316032,MO,1972-08-31,1.0755209922790527
316033,MO,1972-09-01,1.1276040077209473
316034,MO,1972-09-05,1.125
316035,MO,1972-09-06,1.1041669845581057
316036,MO,1972-09-07,1.1041669845581057
316037,MO,1972-09-08,1.1041669845581057
316038,MO,1972-09-11,1.09375
316039,MO,1972-09-12,1.0677080154418943
316040,MO,1972-09-13,1.078125
316041,MO,1972-09-14,1.0651040077209473
316042,MO,1972-09-15,1.0520830154418943
316043,MO,1972-09-18,1.0377600193023682
316044,MO,1972-09-19,1.011718988418579
316045,MO,1972-09-20,1.015625
316046,MO,1972-09-21,1.03125
316047,MO,1972-09-22,1.0390629768371582
316048,MO,1972-09-25,1.0390629768371582
316049,MO,1972-09-26,1.0416669845581057
316050,MO,1972-09-27,1.0703129768371582
316051,MO,1972-09-28,1.089843988418579
316052,MO,1972-09-29,1.0755209922790527
316053,MO,1972-10-02,1.0755209922790527
316054,MO,1972-10-03,1.0885419845581057
316055,MO,1972-10-04,1.1041669845581057
316056,MO,1972-10-05,1.1002600193023682
316057,MO,1972-10-06,1.0546879768371582
316058,MO,1972-10-09,1.0572919845581057
316059,MO,1972-10-10,1.0572919845581057
316060,MO,1972-10-11,1.0651040077209473
316061,MO,1972-10-12,1.0364580154418943
316062,MO,1972-10-13,0.9947919845581056
316063,MO,1972-10-16,0.9869790077209472
316064,MO,1972-10-17,0.9856770038604736
316065,MO,1972-10-18,0.9921879768371582
316066,MO,1972-10-19,1.0078129768371582
316067,MO,1972-10-20,1.0286459922790527
316068,MO,1972-10-23,1.0338540077209473
316069,MO,1972-10-24,1.0494790077209473
316070,MO,1972-10-25,1.0520830154418943
316071,MO,1972-10-26,1.0729169845581057
316072,MO,1972-10-27,1.0846350193023682
316073,MO,1972-10-30,1.0833330154418943
316074,MO,1972-10-31,1.0885419845581057
316075,MO,1972-11-01,1.0924479961395264
316076,MO,1972-11-02,1.1067709922790527
316077,MO,1972-11-03,1.1484379768371582
316078,MO,1972-11-06,1.1328129768371582
316079,MO,1972-11-08,1.1041669845581057
316080,MO,1972-11-09,1.1067709922790527
316081,MO,1972-11-10,1.1119790077209473
316082,MO,1972-11-13,1.1197919845581057
316083,MO,1972-11-14,1.1223959922790527
316084,MO,1972-11-15,1.1302080154418943
316085,MO,1972-11-16,1.128906011581421
316086,MO,1972-11-17,1.1302080154418943
316087,MO,1972-11-20,1.1328129768371582
316088,MO,1972-11-21,1.1497399806976318
316089,MO,1972-11-22,1.1640629768371582
316090,MO,1972-11-24,1.1731770038604736
316091,MO,1972-11-27,1.1770830154418943
316092,MO,1972-11-28,1.1861979961395264
316093,MO,1972-11-29,1.1901040077209473
316094,MO,1972-11-30,1.1875
316095,MO,1972-12-01,1.1940100193023682
316096,MO,1972-12-04,1.2005209922790527
316097,MO,1972-12-05,1.2018229961395264
316098,MO,1972-12-06,1.1979169845581057
316099,MO,1972-12-07,1.2057290077209473
316100,MO,1972-12-08,1.2135419845581057
316101,MO,1972-12-11,1.2135419845581057
316102,MO,1972-12-12,1.2135419845581057
316103,MO,1972-12-13,1.1927080154418943
316104,MO,1972-12-14,1.1796879768371582
316105,MO,1972-12-15,1.1979169845581057
316106,MO,1972-12-18,1.1953129768371582
316107,MO,1972-12-19,1.1888020038604736
316108,MO,1972-12-20,1.1901040077209473
316109,MO,1972-12-21,1.1822919845581057
316110,MO,1972-12-22,1.2005209922790527
316111,MO,1972-12-26,1.199218988418579
316112,MO,1972-12-27,1.2109379768371582
316113,MO,1972-12-29,1.2317709922790527
316114,MO,1973-01-02,1.2604169845581057
316115,MO,1973-01-03,1.2734379768371582
316116,MO,1973-01-04,1.28125
316117,MO,1973-01-05,1.2786459922790527
316118,MO,1973-01-08,1.2916669845581057
316119,MO,1973-01-09,1.2994790077209473
316120,MO,1973-01-10,1.3151040077209473
316121,MO,1973-01-11,1.3411459922790527
316122,MO,1973-01-12,1.359375
316123,MO,1973-01-15,1.3528649806976318
316124,MO,1973-01-16,1.359375
316125,MO,1973-01-17,1.359375
316126,MO,1973-01-18,1.375
316127,MO,1973-01-19,1.3854169845581057
316128,MO,1973-01-22,1.3958330154418943
316129,MO,1973-01-23,1.4192709922790527
316130,MO,1973-01-24,1.3984379768371582
316131,MO,1973-01-26,1.3671879768371582
316132,MO,1973-01-29,1.3151040077209473
316133,MO,1973-01-30,1.3098959922790527
316134,MO,1973-01-31,1.25
316135,MO,1973-02-01,1.2682290077209473
316136,MO,1973-02-02,1.3177080154418943
316137,MO,1973-02-05,1.3359379768371582
316138,MO,1973-02-06,1.3489580154418943
316139,MO,1973-02-07,1.3411459922790527
316140,MO,1973-02-08,1.3359379768371582
316141,MO,1973-02-09,1.359375
316142,MO,1973-02-12,1.3684899806976318
316143,MO,1973-02-13,1.3984379768371582
316144,MO,1973-02-14,1.386718988418579
316145,MO,1973-02-15,1.3763020038604736
316146,MO,1973-02-16,1.3854169845581057
316147,MO,1973-02-20,1.40625
316148,MO,1973-02-21,1.4114580154418943
316149,MO,1973-02-22,1.3997399806976318
316150,MO,1973-02-23,1.3802080154418943
316151,MO,1973-02-26,1.3385419845581057
316152,MO,1973-02-27,1.3177080154418943
316153,MO,1973-02-28,1.3151040077209473
316154,MO,1973-03-01,1.2981770038604736
316155,MO,1973-03-02,1.3072919845581057
316156,MO,1973-03-05,1.3385419845581057
316157,MO,1973-03-06,1.3671879768371582
316158,MO,1973-03-07,1.4166669845581057
316159,MO,1973-03-08,1.40625
316160,MO,1973-03-09,1.3932290077209473
316161,MO,1973-03-12,1.3776040077209473
316162,MO,1973-03-13,1.3854169845581057
316163,MO,1973-03-14,1.4088540077209473
316164,MO,1973-03-15,1.390625
316165,MO,1973-03-16,1.3880209922790527
316166,MO,1973-03-19,1.3723959922790527
316167,MO,1973-03-20,1.3671879768371582
316168,MO,1973-03-21,1.3489580154418943
316169,MO,1973-03-22,1.3177080154418943
316170,MO,1973-03-23,1.328125
316171,MO,1973-03-26,1.3697919845581057
316172,MO,1973-03-27,1.378906011581421
316173,MO,1973-03-28,1.3958330154418943
316174,MO,1973-03-29,1.40625
316175,MO,1973-03-30,1.3880209922790527
316176,MO,1973-04-02,1.3580729961395264
316177,MO,1973-04-03,1.3541669845581057
316178,MO,1973-04-04,1.3359379768371582
316179,MO,1973-04-05,1.3307290077209473
316180,MO,1973-04-06,1.3541669845581057
316181,MO,1973-04-09,1.3802080154418943
316182,MO,1973-04-10,1.3932290077209473
316183,MO,1973-04-11,1.3958330154418943
316184,MO,1973-04-12,1.3880209922790527
316185,MO,1973-04-13,1.3723959922790527
316186,MO,1973-04-16,1.3776040077209473
316187,MO,1973-04-17,1.3463540077209473
316188,MO,1973-04-18,1.3359379768371582
316189,MO,1973-04-19,1.3463540077209473
316190,MO,1973-04-23,1.339843988418579
316191,MO,1973-04-24,1.296875
316192,MO,1973-04-25,1.2369790077209473
316193,MO,1973-04-26,1.2591149806976318
316194,MO,1973-04-27,1.2317709922790527
316195,MO,1973-04-30,1.2291669845581057
316196,MO,1973-05-01,1.2473959922790527
316197,MO,1973-05-02,1.2708330154418943
316198,MO,1973-05-03,1.3177080154418943
316199,MO,1973-05-04,1.3229169845581057
316200,MO,1973-05-07,1.2916669845581057
316201,MO,1973-05-08,1.3046879768371582
316202,MO,1973-05-09,1.2890629768371582
316203,MO,1973-05-10,1.2890629768371582
316204,MO,1973-05-11,1.265625
316205,MO,1973-05-14,1.2213540077209473
316206,MO,1973-05-15,1.2083330154418943
316207,MO,1973-05-16,1.203125
316208,MO,1973-05-17,1.1588540077209473
316209,MO,1973-05-18,1.1158850193023682
316210,MO,1973-05-21,1.1041669845581057
316211,MO,1973-05-22,1.1328129768371582
316212,MO,1973-05-23,1.1640629768371582
316213,MO,1973-05-24,1.2395830154418943
316214,MO,1973-05-25,1.2447919845581057
316215,MO,1973-05-29,1.2265629768371582
316216,MO,1973-05-30,1.1927080154418943
316217,MO,1973-05-31,1.1927080154418943
316218,MO,1973-06-01,1.1953129768371582
316219,MO,1973-06-04,1.1875
316220,MO,1973-06-05,1.2057290077209473
316221,MO,1973-06-06,1.1979169845581057
316222,MO,1973-06-07,1.2083330154418943
316223,MO,1973-06-08,1.25
316224,MO,1973-06-11,1.2447919845581057
316225,MO,1973-06-12,1.2864580154418943
316226,MO,1973-06-13,1.2760419845581057
316227,MO,1973-06-14,1.2760419845581057
316228,MO,1973-06-15,1.2604169845581057
316229,MO,1973-06-18,1.21875
316230,MO,1973-06-19,1.2265629768371582
316231,MO,1973-06-20,1.2161459922790527
316232,MO,1973-06-21,1.1875
316233,MO,1973-06-22,1.2239580154418943
316234,MO,1973-06-25,1.207031011581421
316235,MO,1973-06-26,1.2395830154418943
316236,MO,1973-06-27,1.2473959922790527
316237,MO,1973-06-28,1.28125
316238,MO,1973-06-29,1.2734379768371582
316239,MO,1973-07-02,1.261718988418579
316240,MO,1973-07-03,1.2447919845581057
316241,MO,1973-07-05,1.2356770038604736
316242,MO,1973-07-06,1.2200520038604736
316243,MO,1973-07-09,1.234375
316244,MO,1973-07-10,1.2395830154418943
316245,MO,1973-07-11,1.2708330154418943
316246,MO,1973-07-12,1.2786459922790527
316247,MO,1973-07-13,1.2434899806976318
316248,MO,1973-07-16,1.2734379768371582
316249,MO,1973-07-17,1.277343988418579
316250,MO,1973-07-18,1.2916669845581057
316251,MO,1973-07-19,1.2760419845581057
316252,MO,1973-07-20,1.2708330154418943
316253,MO,1973-07-23,1.2604169845581057
316254,MO,1973-07-24,1.269531011581421
316255,MO,1973-07-25,1.2890629768371582
316256,MO,1973-07-26,1.3020830154418943
316257,MO,1973-07-27,1.3098959922790527
316258,MO,1973-07-30,1.3072919845581057
316259,MO,1973-07-31,1.296875
316260,MO,1973-08-01,1.2825520038604736
316261,MO,1973-08-02,1.296875
316262,MO,1973-08-03,1.3020830154418943
316263,MO,1973-08-06,1.296875
316264,MO,1973-08-07,1.308593988418579
316265,MO,1973-08-08,1.3046879768371582
316266,MO,1973-08-09,1.3046879768371582
316267,MO,1973-08-10,1.3125
316268,MO,1973-08-13,1.300781011581421
316269,MO,1973-08-14,1.28125
316270,MO,1973-08-15,1.2890629768371582
316271,MO,1973-08-16,1.28125
316272,MO,1973-08-17,1.25
316273,MO,1973-08-20,1.230468988418579
316274,MO,1973-08-21,1.2239580154418943
316275,MO,1973-08-22,1.2369790077209473
316276,MO,1973-08-23,1.2317709922790527
316277,MO,1973-08-24,1.203125
316278,MO,1973-08-27,1.2057290077209473
316279,MO,1973-08-28,1.2109379768371582
316280,MO,1973-08-29,1.2395830154418943
316281,MO,1973-08-30,1.2161459922790527
316282,MO,1973-08-31,1.2239580154418943
316283,MO,1973-09-04,1.1979169845581057
316284,MO,1973-09-05,1.1145830154418943
316285,MO,1973-09-06,1.1432290077209473
316286,MO,1973-09-07,1.1588540077209473
316287,MO,1973-09-10,1.1458330154418943
316288,MO,1973-09-11,1.1380209922790527
316289,MO,1973-09-12,1.1458330154418943
316290,MO,1973-09-13,1.1458330154418943
316291,MO,1973-09-14,1.1796879768371582
316292,MO,1973-09-17,1.1666669845581057
316293,MO,1973-09-18,1.1744790077209473
316294,MO,1973-09-19,1.1875
316295,MO,1973-09-20,1.1770830154418943
316296,MO,1973-09-21,1.1770830154418943
316297,MO,1973-09-24,1.1692709922790527
316298,MO,1973-09-25,1.1770830154418943
316299,MO,1973-09-26,1.1692709922790527
316300,MO,1973-09-27,1.1510419845581057
316301,MO,1973-09-28,1.1380209922790527
316302,MO,1973-10-01,1.1002600193023682
316303,MO,1973-10-02,1.0885419845581057
316304,MO,1973-10-03,1.0520830154418943
316305,MO,1973-10-04,1.0703129768371582
316306,MO,1973-10-05,1.1458330154418943
316307,MO,1973-10-08,1.183593988418579
316308,MO,1973-10-09,1.1901040077209473
316309,MO,1973-10-10,1.1796879768371582
316310,MO,1973-10-11,1.1940100193023682
316311,MO,1973-10-12,1.1979169845581057
316312,MO,1973-10-15,1.1979169845581057
316313,MO,1973-10-16,1.2135419845581057
316314,MO,1973-10-17,1.1966149806976318
316315,MO,1973-10-18,1.1927080154418943
316316,MO,1973-10-19,1.1979169845581057
316317,MO,1973-10-22,1.203125
316318,MO,1973-10-23,1.207031011581421
316319,MO,1973-10-24,1.2122399806976318
316320,MO,1973-10-25,1.2486979961395264
316321,MO,1973-10-26,1.2330729961395264
316322,MO,1973-10-29,1.2395830154418943
316323,MO,1973-10-30,1.1953129768371582
316324,MO,1973-10-31,1.2005209922790527
316325,MO,1973-11-01,1.1966149806976318
316326,MO,1973-11-02,1.1953129768371582
316327,MO,1973-11-05,1.1770830154418943
316328,MO,1973-11-06,1.1809899806976318
316329,MO,1973-11-07,1.1796879768371582
316330,MO,1973-11-08,1.1770830154418943
316331,MO,1973-11-09,1.1653649806976318
316332,MO,1973-11-12,1.1614580154418943
316333,MO,1973-11-13,1.15625
316334,MO,1973-11-14,1.1497399806976318
316335,MO,1973-11-15,1.1705729961395264
316336,MO,1973-11-16,1.2252600193023682
316337,MO,1973-11-19,1.1953129768371582
316338,MO,1973-11-20,1.1666669845581057
316339,MO,1973-11-21,1.1640629768371582
316340,MO,1973-11-23,1.15625
316341,MO,1973-11-26,1.1223959922790527
316342,MO,1973-11-27,1.1276040077209473
316343,MO,1973-11-28,1.1302080154418943
316344,MO,1973-11-29,1.1276040077209473
316345,MO,1973-11-30,1.1263020038604736
316346,MO,1973-12-03,1.1119790077209473
316347,MO,1973-12-04,1.1380209922790527
316348,MO,1973-12-05,1.1549479961395264
316349,MO,1973-12-06,1.203125
316350,MO,1973-12-07,1.2005209922790527
316351,MO,1973-12-10,1.2213540077209473
316352,MO,1973-12-11,1.1627600193023682
316353,MO,1973-12-12,1.1328129768371582
316354,MO,1973-12-13,1.1119790077209473
316355,MO,1973-12-14,1.1484379768371582
316356,MO,1973-12-17,1.1171879768371582
316357,MO,1973-12-18,1.1497399806976318
316358,MO,1973-12-19,1.125
316359,MO,1973-12-20,1.1302080154418943
316360,MO,1973-12-21,1.1223959922790527
316361,MO,1973-12-24,1.1328129768371582
316362,MO,1973-12-26,1.1614580154418943
316363,MO,1973-12-27,1.2005209922790527
316364,MO,1973-12-28,1.1953129768371582
316365,MO,1973-12-31,1.1953129768371582
316366,MO,1974-01-02,1.1875
316367,MO,1974-01-03,1.1979169845581057
316368,MO,1974-01-04,1.1875
316369,MO,1974-01-07,1.1744790077209473
316370,MO,1974-01-08,1.1380209922790527
316371,MO,1974-01-09,1.1145830154418943
316372,MO,1974-01-10,1.046875
316373,MO,1974-01-11,1.1015629768371582
316374,MO,1974-01-14,1.1015629768371582
316375,MO,1974-01-15,1.1106770038604736
316376,MO,1974-01-16,1.1458330154418943
316377,MO,1974-01-17,1.1940100193023682
316378,MO,1974-01-18,1.1614580154418943
316379,MO,1974-01-21,1.1927080154418943
316380,MO,1974-01-22,1.1770830154418943
316381,MO,1974-01-23,1.1770830154418943
316382,MO,1974-01-24,1.171875
316383,MO,1974-01-25,1.15625
316384,MO,1974-01-28,1.15625
316385,MO,1974-01-29,1.1510419845581057
316386,MO,1974-01-30,1.1809899806976318
316387,MO,1974-01-31,1.1536459922790527
316388,MO,1974-02-01,1.1588540077209473
316389,MO,1974-02-04,1.1302080154418943
316390,MO,1974-02-05,1.1119790077209473
316391,MO,1974-02-06,1.1354169845581057
316392,MO,1974-02-07,1.1484379768371582
316393,MO,1974-02-08,1.1263020038604736
316394,MO,1974-02-11,1.1002600193023682
316395,MO,1974-02-12,1.0859379768371582
316396,MO,1974-02-13,1.0638020038604736
316397,MO,1974-02-14,1.0768229961395264
316398,MO,1974-02-15,1.0885419845581057
316399,MO,1974-02-19,1.0625
316400,MO,1974-02-20,1.09375
316401,MO,1974-02-21,1.0950520038604736
316402,MO,1974-02-22,1.09375
316403,MO,1974-02-25,1.097656011581421
316404,MO,1974-02-26,1.1158850193023682
316405,MO,1974-02-27,1.1171879768371582
316406,MO,1974-02-28,1.1197919845581057
316407,MO,1974-03-01,1.1119790077209473
316408,MO,1974-03-04,1.105468988418579
316409,MO,1974-03-05,1.1236979961395264
316410,MO,1974-03-06,1.109375
316411,MO,1974-03-07,1.09375
316412,MO,1974-03-08,1.097656011581421
316413,MO,1974-03-11,1.1002600193023682
316414,MO,1974-03-12,1.1015629768371582
316415,MO,1974-03-13,1.109375
316416,MO,1974-03-14,1.109375
316417,MO,1974-03-15,1.1041669845581057
316418,MO,1974-03-18,1.105468988418579
316419,MO,1974-03-19,1.097656011581421
316420,MO,1974-03-20,1.09375
316421,MO,1974-03-21,1.0885419845581057
316422,MO,1974-03-22,1.0729169845581057
316423,MO,1974-03-25,1.0677080154418943
316424,MO,1974-03-26,1.0625
316425,MO,1974-03-27,1.0481770038604736
316426,MO,1974-03-28,1.0286459922790527
316427,MO,1974-03-29,1.027343988418579
316428,MO,1974-04-01,1.0260419845581057
316429,MO,1974-04-02,1.0286459922790527
316430,MO,1974-04-03,1.035156011581421
316431,MO,1974-04-04,1.0338540077209473
316432,MO,1974-04-05,1.0221350193023682
316433,MO,1974-04-08,1.0130209922790527
316434,MO,1974-04-09,1.011718988418579
316435,MO,1974-04-10,1.003906011581421
316436,MO,1974-04-11,0.9934899806976318
316437,MO,1974-04-15,1.0026040077209473
316438,MO,1974-04-16,1.0260419845581057
316439,MO,1974-04-17,1.0286459922790527
316440,MO,1974-04-18,1.042968988418579
316441,MO,1974-04-19,1.0377600193023682
316442,MO,1974-04-22,1.0377600193023682
316443,MO,1974-04-23,1.0234379768371582
316444,MO,1974-04-24,1.0169270038604736
316445,MO,1974-04-25,0.9921879768371582
316446,MO,1974-04-26,1.0
316447,MO,1974-04-29,1.0052080154418943
316448,MO,1974-04-30,1.011718988418579
316449,MO,1974-05-01,1.0338540077209473
316450,MO,1974-05-02,1.0546879768371582
316451,MO,1974-05-03,1.074218988418579
316452,MO,1974-05-06,1.09375
316453,MO,1974-05-07,1.113281011581421
316454,MO,1974-05-08,1.1197919845581057
316455,MO,1974-05-09,1.1484379768371582
316456,MO,1974-05-10,1.109375
316457,MO,1974-05-13,1.109375
316458,MO,1974-05-14,1.1197919845581057
316459,MO,1974-05-15,1.1171879768371582
316460,MO,1974-05-16,1.1119790077209473
316461,MO,1974-05-17,1.0963540077209473
316462,MO,1974-05-20,1.1067709922790527
316463,MO,1974-05-21,1.1015629768371582
316464,MO,1974-05-22,1.0911459922790527
316465,MO,1974-05-23,1.089843988418579
316466,MO,1974-05-24,1.1484379768371582
316467,MO,1974-05-28,1.1354169845581057
316468,MO,1974-05-29,1.136718988418579
316469,MO,1974-05-30,1.140625
316470,MO,1974-05-31,1.1614580154418943
316471,MO,1974-06-03,1.2135419845581057
316472,MO,1974-06-04,1.234375
316473,MO,1974-06-05,1.2291669845581057
316474,MO,1974-06-06,1.25
316475,MO,1974-06-07,1.2395830154418943
316476,MO,1974-06-10,1.2578129768371582
316477,MO,1974-06-11,1.2395830154418943
316478,MO,1974-06-12,1.2135419845581057
316479,MO,1974-06-13,1.2161459922790527
316480,MO,1974-06-14,1.1848959922790527
316481,MO,1974-06-17,1.1614580154418943
316482,MO,1974-06-18,1.1614580154418943
316483,MO,1974-06-19,1.1614580154418943
316484,MO,1974-06-20,1.171875
316485,MO,1974-06-21,1.1614580154418943
316486,MO,1974-06-24,1.15625
316487,MO,1974-06-25,1.1875
316488,MO,1974-06-26,1.1614580154418943
316489,MO,1974-06-27,1.1432290077209473
316490,MO,1974-06-28,1.1354169845581057
316491,MO,1974-07-01,1.15625
316492,MO,1974-07-02,1.0989580154418943
316493,MO,1974-07-03,1.1171879768371582
316494,MO,1974-07-05,1.1119790077209473
316495,MO,1974-07-08,1.0677080154418943
316496,MO,1974-07-09,1.0755209922790527
316497,MO,1974-07-10,1.0260419845581057
316498,MO,1974-07-11,1.0130209922790527
316499,MO,1974-07-12,1.0885419845581057
316500,MO,1974-07-15,1.1041669845581057
316501,MO,1974-07-16,1.0963540077209473
316502,MO,1974-07-17,1.109375
316503,MO,1974-07-18,1.1145830154418943
316504,MO,1974-07-19,1.109375
316505,MO,1974-07-22,1.1067709922790527
316506,MO,1974-07-23,1.1328129768371582
316507,MO,1974-07-24,1.1380209922790527
316508,MO,1974-07-25,1.109375
316509,MO,1974-07-26,1.0677080154418943
316510,MO,1974-07-29,1.03125
316511,MO,1974-07-30,1.0260419845581057
316512,MO,1974-07-31,1.0234379768371582
316513,MO,1974-08-01,0.9895830154418944
316514,MO,1974-08-02,0.984375
316515,MO,1974-08-05,1.0
316516,MO,1974-08-06,1.0182290077209473
316517,MO,1974-08-07,1.046875
316518,MO,1974-08-08,1.0338540077209473
316519,MO,1974-08-09,1.0052080154418943
316520,MO,1974-08-12,0.9635419845581056
316521,MO,1974-08-13,0.9296879768371582
316522,MO,1974-08-14,0.9114580154418944
316523,MO,1974-08-15,0.90625
316524,MO,1974-08-16,0.9010419845581056
316525,MO,1974-08-19,0.890625
316526,MO,1974-08-20,0.9140629768371582
316527,MO,1974-08-21,0.8723959922790527
316528,MO,1974-08-22,0.875
316529,MO,1974-08-23,0.8645830154418945
316530,MO,1974-08-26,0.875
316531,MO,1974-08-27,0.8515629768371582
316532,MO,1974-08-28,0.8802080154418945
316533,MO,1974-08-29,0.8932290077209473
316534,MO,1974-08-30,0.9427080154418944
316535,MO,1974-09-03,0.890625
316536,MO,1974-09-04,0.8515629768371582
316537,MO,1974-09-05,0.9114580154418944
316538,MO,1974-09-06,0.8984379768371582
316539,MO,1974-09-09,0.8723959922790527
316540,MO,1974-09-10,0.8697919845581055
316541,MO,1974-09-11,0.859375
316542,MO,1974-09-12,0.8333330154418945
316543,MO,1974-09-13,0.796875
316544,MO,1974-09-16,0.8307290077209473
316545,MO,1974-09-17,0.8489580154418945
316546,MO,1974-09-18,0.8515629768371582
316547,MO,1974-09-19,0.8645830154418945
316548,MO,1974-09-20,0.8541669845581055
316549,MO,1974-09-23,0.8567709922790527
316550,MO,1974-09-24,0.8411459922790527
316551,MO,1974-09-25,0.8229169845581055
316552,MO,1974-09-26,0.8046879768371582
316553,MO,1974-09-27,0.7708330154418945
316554,MO,1974-09-30,0.75
316555,MO,1974-10-01,0.7395830154418945
316556,MO,1974-10-02,0.7421879768371582
316557,MO,1974-10-03,0.7317709922790527
316558,MO,1974-10-04,0.75
316559,MO,1974-10-07,0.7734379768371582
316560,MO,1974-10-08,0.796875
316561,MO,1974-10-09,0.8697919845581055
316562,MO,1974-10-10,0.9036459922790528
316563,MO,1974-10-11,0.9322919845581056
316564,MO,1974-10-14,0.9635419845581056
316565,MO,1974-10-15,0.9140629768371582
316566,MO,1974-10-16,0.8828129768371582
316567,MO,1974-10-17,0.875
316568,MO,1974-10-18,0.8333330154418945
316569,MO,1974-10-21,0.859375
316570,MO,1974-10-22,0.8802080154418945
316571,MO,1974-10-23,0.84375
316572,MO,1974-10-24,0.8697919845581055
316573,MO,1974-10-25,0.875
316574,MO,1974-10-28,0.890625
316575,MO,1974-10-29,0.9453129768371582
316576,MO,1974-10-30,0.9895830154418944
316577,MO,1974-10-31,0.9635419845581056
316578,MO,1974-11-01,0.953125
316579,MO,1974-11-04,0.921875
316580,MO,1974-11-05,0.96875
316581,MO,1974-11-06,0.96875
316582,MO,1974-11-07,0.9921879768371582
316583,MO,1974-11-08,0.9739580154418944
316584,MO,1974-11-11,0.9791669845581056
316585,MO,1974-11-12,0.9479169845581056
316586,MO,1974-11-13,0.9453129768371582
316587,MO,1974-11-14,0.9427080154418944
316588,MO,1974-11-15,0.90625
316589,MO,1974-11-18,0.8828129768371582
316590,MO,1974-11-19,0.8723959922790527
316591,MO,1974-11-20,0.8932290077209473
316592,MO,1974-11-21,0.9296879768371582
316593,MO,1974-11-22,0.9427080154418944
316594,MO,1974-11-25,0.9453129768371582
316595,MO,1974-11-26,0.9479169845581056
316596,MO,1974-11-27,0.953125
316597,MO,1974-11-29,0.9479169845581056
316598,MO,1974-12-02,0.9427080154418944
316599,MO,1974-12-03,0.9348959922790528
316600,MO,1974-12-04,0.9453129768371582
316601,MO,1974-12-05,0.9244790077209472
316602,MO,1974-12-06,0.921875
316603,MO,1974-12-09,0.921875
316604,MO,1974-12-10,0.9427080154418944
316605,MO,1974-12-11,0.9713540077209472
316606,MO,1974-12-12,0.9661459922790528
316607,MO,1974-12-13,0.9739580154418944
316608,MO,1974-12-16,0.96875
316609,MO,1974-12-17,0.9869790077209472
316610,MO,1974-12-18,0.9947919845581056
316611,MO,1974-12-19,1.0052080154418943
316612,MO,1974-12-20,0.9895830154418944
316613,MO,1974-12-23,0.9791669845581056
316614,MO,1974-12-24,0.9947919845581056
316615,MO,1974-12-26,0.9973959922790528
316616,MO,1974-12-27,0.9921879768371582
316617,MO,1974-12-30,0.9895830154418944
316618,MO,1974-12-31,1.0
316619,MO,1975-01-02,1.0208330154418943
316620,MO,1975-01-03,1.0286459922790527
316621,MO,1975-01-06,1.0364580154418943
316622,MO,1975-01-07,1.015625
316623,MO,1975-01-08,1.0078129768371582
316624,MO,1975-01-09,1.0208330154418943
316625,MO,1975-01-10,1.0182290077209473
316626,MO,1975-01-13,1.0052080154418943
316627,MO,1975-01-14,0.9088540077209472
316628,MO,1975-01-15,0.90625
316629,MO,1975-01-16,0.8854169845581055
316630,MO,1975-01-17,0.8697919845581055
316631,MO,1975-01-20,0.8880209922790527
316632,MO,1975-01-21,0.890625
316633,MO,1975-01-22,0.8958330154418945
316634,MO,1975-01-23,0.8880209922790527
316635,MO,1975-01-24,0.9036459922790528
316636,MO,1975-01-27,0.9583330154418944
316637,MO,1975-01-28,0.9479169845581056
316638,MO,1975-01-29,0.9635419845581056
316639,MO,1975-01-30,0.9479169845581056
316640,MO,1975-01-31,0.953125
316641,MO,1975-02-03,0.9739580154418944
316642,MO,1975-02-04,0.9401040077209472
316643,MO,1975-02-05,0.9375
316644,MO,1975-02-06,0.953125
316645,MO,1975-02-07,0.9713540077209472
316646,MO,1975-02-10,0.9739580154418944
316647,MO,1975-02-11,0.9765629768371582
316648,MO,1975-02-12,1.0078129768371582
316649,MO,1975-02-13,1.03125
316650,MO,1975-02-14,1.0260419845581057
316651,MO,1975-02-18,1.0104169845581057
316652,MO,1975-02-19,1.0
316653,MO,1975-02-20,1.0104169845581057
316654,MO,1975-02-21,0.984375
316655,MO,1975-02-24,0.9375
316656,MO,1975-02-25,0.921875
316657,MO,1975-02-26,0.9166669845581056
316658,MO,1975-02-27,0.9192709922790528
316659,MO,1975-02-28,0.921875
316660,MO,1975-03-03,0.9739580154418944
316661,MO,1975-03-04,0.9791669845581056
316662,MO,1975-03-05,0.9479169845581056
316663,MO,1975-03-06,0.9739580154418944
316664,MO,1975-03-07,0.984375
316665,MO,1975-03-10,0.9921879768371582
316666,MO,1975-03-11,0.9583330154418944
316667,MO,1975-03-12,0.9635419845581056
316668,MO,1975-03-13,0.9791669845581056
316669,MO,1975-03-14,0.9869790077209472
316670,MO,1975-03-17,1.015625
316671,MO,1975-03-18,1.0182290077209473
316672,MO,1975-03-19,1.0130209922790527
316673,MO,1975-03-20,0.9947919845581056
316674,MO,1975-03-21,1.0
316675,MO,1975-03-24,0.9739580154418944
316676,MO,1975-03-25,1.0
316677,MO,1975-03-26,1.015625
316678,MO,1975-03-27,1.015625
316679,MO,1975-03-31,1.0104169845581057
316680,MO,1975-04-01,0.9973959922790528
316681,MO,1975-04-02,1.0026040077209473
316682,MO,1975-04-03,0.9973959922790528
316683,MO,1975-04-04,0.9791669845581056
316684,MO,1975-04-07,0.9739580154418944
316685,MO,1975-04-08,0.9869790077209472
316686,MO,1975-04-09,1.0286459922790527
316687,MO,1975-04-10,1.0885419845581057
316688,MO,1975-04-11,1.0807290077209473
316689,MO,1975-04-14,1.0677080154418943
316690,MO,1975-04-15,1.1145830154418943
316691,MO,1975-04-16,1.1223959922790527
316692,MO,1975-04-17,1.1588540077209473
316693,MO,1975-04-18,1.1614580154418943
316694,MO,1975-04-21,1.1666669845581057
316695,MO,1975-04-22,1.1640629768371582
316696,MO,1975-04-23,1.1458330154418943
316697,MO,1975-04-24,1.140625
316698,MO,1975-04-25,1.1588540077209473
316699,MO,1975-04-28,1.140625
316700,MO,1975-04-29,1.1302080154418943
316701,MO,1975-04-30,1.1354169845581057
316702,MO,1975-05-01,1.1354169845581057
316703,MO,1975-05-02,1.15625
316704,MO,1975-05-05,1.1510419845581057
316705,MO,1975-05-06,1.1302080154418943
316706,MO,1975-05-07,1.1328129768371582
316707,MO,1975-05-08,1.1354169845581057
316708,MO,1975-05-09,1.15625
316709,MO,1975-05-12,1.1536459922790527
316710,MO,1975-05-13,1.1770830154418943
316711,MO,1975-05-14,1.203125
316712,MO,1975-05-15,1.203125
316713,MO,1975-05-16,1.1796879768371582
316714,MO,1975-05-19,1.1614580154418943
316715,MO,1975-05-20,1.1458330154418943
316716,MO,1975-05-21,1.125
316717,MO,1975-05-22,1.125
316718,MO,1975-05-23,1.125
316719,MO,1975-05-27,1.125
316720,MO,1975-05-28,1.1171879768371582
316721,MO,1975-05-29,1.109375
316722,MO,1975-05-30,1.1276040077209473
316723,MO,1975-06-02,1.1380209922790527
316724,MO,1975-06-03,1.1145830154418943
316725,MO,1975-06-04,1.1067709922790527
316726,MO,1975-06-05,1.09375
316727,MO,1975-06-06,1.0703129768371582
316728,MO,1975-06-09,1.0520830154418943
316729,MO,1975-06-10,1.046875
316730,MO,1975-06-11,1.0729169845581057
316731,MO,1975-06-12,1.0677080154418943
316732,MO,1975-06-13,1.0598959922790527
316733,MO,1975-06-16,1.0625
316734,MO,1975-06-17,1.0338540077209473
316735,MO,1975-06-18,1.0416669845581057
316736,MO,1975-06-19,1.0442709922790527
316737,MO,1975-06-20,1.0286459922790527
316738,MO,1975-06-23,1.0494790077209473
316739,MO,1975-06-24,1.0598959922790527
316740,MO,1975-06-25,1.0677080154418943
316741,MO,1975-06-26,1.0807290077209473
316742,MO,1975-06-27,1.1015629768371582
316743,MO,1975-06-30,1.1119790077209473
316744,MO,1975-07-01,1.1145830154418943
316745,MO,1975-07-02,1.0833330154418943
316746,MO,1975-07-03,1.0807290077209473
316747,MO,1975-07-07,1.0572919845581057
316748,MO,1975-07-08,1.0416669845581057
316749,MO,1975-07-09,1.078125
316750,MO,1975-07-10,1.078125
316751,MO,1975-07-11,1.0729169845581057
316752,MO,1975-07-14,1.1015629768371582
316753,MO,1975-07-15,1.125
316754,MO,1975-07-16,1.1145830154418943
316755,MO,1975-07-17,1.1067709922790527
316756,MO,1975-07-18,1.1015629768371582
316757,MO,1975-07-21,1.0833330154418943
316758,MO,1975-07-22,1.0729169845581057
316759,MO,1975-07-23,1.0546879768371582
316760,MO,1975-07-24,1.0546879768371582
316761,MO,1975-07-25,1.0390629768371582
316762,MO,1975-07-28,1.0338540077209473
316763,MO,1975-07-29,1.03125
316764,MO,1975-07-30,1.0494790077209473
316765,MO,1975-07-31,1.0442709922790527
316766,MO,1975-08-01,1.0130209922790527
316767,MO,1975-08-04,1.015625
316768,MO,1975-08-05,1.0104169845581057
316769,MO,1975-08-06,0.984375
316770,MO,1975-08-07,0.9791669845581056
316771,MO,1975-08-08,0.9661459922790528
316772,MO,1975-08-11,0.9791669845581056
316773,MO,1975-08-12,0.9791669845581056
316774,MO,1975-08-13,0.9375
316775,MO,1975-08-14,0.9166669845581056
316776,MO,1975-08-15,0.9479169845581056
316777,MO,1975-08-18,0.9322919845581056
316778,MO,1975-08-19,0.8958330154418945
316779,MO,1975-08-20,0.8932290077209473
316780,MO,1975-08-21,0.9166669845581056
316781,MO,1975-08-22,0.9322919845581056
316782,MO,1975-08-25,0.9453129768371582
316783,MO,1975-08-26,0.921875
316784,MO,1975-08-27,0.9322919845581056
316785,MO,1975-08-28,0.96875
316786,MO,1975-08-29,0.9375
316787,MO,1975-09-02,0.90625
316788,MO,1975-09-03,0.921875
316789,MO,1975-09-04,0.9427080154418944
316790,MO,1975-09-05,0.9322919845581056
316791,MO,1975-09-08,0.9296879768371582
316792,MO,1975-09-09,0.9010419845581056
316793,MO,1975-09-10,0.90625
316794,MO,1975-09-11,0.9088540077209472
316795,MO,1975-09-12,0.9114580154418944
316796,MO,1975-09-15,0.9244790077209472
316797,MO,1975-09-16,0.9192709922790528
316798,MO,1975-09-17,0.9244790077209472
316799,MO,1975-09-18,0.9479169845581056
316800,MO,1975-09-19,0.9713540077209472
316801,MO,1975-09-22,0.953125
316802,MO,1975-09-23,0.9557290077209472
316803,MO,1975-09-24,0.9713540077209472
316804,MO,1975-09-25,0.984375
316805,MO,1975-09-26,0.9895830154418944
316806,MO,1975-09-29,0.9817709922790528
316807,MO,1975-09-30,0.96875
316808,MO,1975-10-01,0.9427080154418944
316809,MO,1975-10-02,0.9713540077209472
316810,MO,1975-10-03,0.984375
316811,MO,1975-10-06,0.9869790077209472
316812,MO,1975-10-07,0.9895830154418944
316813,MO,1975-10-08,1.0208330154418943
316814,MO,1975-10-09,1.0442709922790527
316815,MO,1975-10-10,1.0364580154418943
316816,MO,1975-10-13,1.0703129768371582
316817,MO,1975-10-14,1.0885419845581057
316818,MO,1975-10-15,1.0755209922790527
316819,MO,1975-10-16,1.0807290077209473
316820,MO,1975-10-17,1.046875
316821,MO,1975-10-20,1.0520830154418943
316822,MO,1975-10-21,1.0651040077209473
316823,MO,1975-10-22,1.0755209922790527
316824,MO,1975-10-23,1.0833330154418943
316825,MO,1975-10-24,1.046875
316826,MO,1975-10-27,1.078125
316827,MO,1975-10-28,1.0833330154418943
316828,MO,1975-10-29,1.0598959922790527
316829,MO,1975-10-30,1.0520830154418943
316830,MO,1975-10-31,1.0442709922790527
316831,MO,1975-11-03,1.0104169845581057
316832,MO,1975-11-04,1.0494790077209473
316833,MO,1975-11-05,1.0572919845581057
316834,MO,1975-11-06,1.0729169845581057
316835,MO,1975-11-07,1.0755209922790527
316836,MO,1975-11-10,1.0755209922790527
316837,MO,1975-11-11,1.09375
316838,MO,1975-11-12,1.1197919845581057
316839,MO,1975-11-13,1.1432290077209473
316840,MO,1975-11-14,1.1302080154418943
316841,MO,1975-11-17,1.1380209922790527
316842,MO,1975-11-18,1.1458330154418943
316843,MO,1975-11-19,1.1197919845581057
316844,MO,1975-11-20,1.125
316845,MO,1975-11-21,1.1276040077209473
316846,MO,1975-11-24,1.1328129768371582
316847,MO,1975-11-25,1.1614580154418943
316848,MO,1975-11-26,1.1666669845581057
316849,MO,1975-11-28,1.1614580154418943
316850,MO,1975-12-01,1.1510419845581057
316851,MO,1975-12-02,1.125
316852,MO,1975-12-03,1.0989580154418943
316853,MO,1975-12-04,1.0989580154418943
316854,MO,1975-12-05,1.0677080154418943
316855,MO,1975-12-08,1.0807290077209473
316856,MO,1975-12-09,1.0989580154418943
316857,MO,1975-12-10,1.1145830154418943
316858,MO,1975-12-11,1.0989580154418943
316859,MO,1975-12-12,1.1041669845581057
316860,MO,1975-12-15,1.1223959922790527
316861,MO,1975-12-16,1.1171879768371582
316862,MO,1975-12-17,1.1119790077209473
316863,MO,1975-12-18,1.1067709922790527
316864,MO,1975-12-19,1.0807290077209473
316865,MO,1975-12-22,1.0729169845581057
316866,MO,1975-12-23,1.09375
316867,MO,1975-12-24,1.1041669845581057
316868,MO,1975-12-26,1.1197919845581057
316869,MO,1975-12-29,1.0989580154418943
316870,MO,1975-12-30,1.0963540077209473
316871,MO,1975-12-31,1.1041669845581057
316872,MO,1976-01-02,1.1145830154418943
316873,MO,1976-01-05,1.1458330154418943
316874,MO,1976-01-06,1.1614580154418943
316875,MO,1976-01-07,1.1588540077209473
316876,MO,1976-01-08,1.1796879768371582
316877,MO,1976-01-09,1.1822919845581057
316878,MO,1976-01-12,1.2135419845581057
316879,MO,1976-01-13,1.1666669845581057
316880,MO,1976-01-14,1.2161459922790527
316881,MO,1976-01-15,1.1901040077209473
316882,MO,1976-01-16,1.203125
316883,MO,1976-01-19,1.2083330154418943
316884,MO,1976-01-20,1.2109379768371582
316885,MO,1976-01-21,1.1953129768371582
316886,MO,1976-01-22,1.1979169845581057
316887,MO,1976-01-23,1.2083330154418943
316888,MO,1976-01-26,1.1953129768371582
316889,MO,1976-01-27,1.1067709922790527
316890,MO,1976-01-28,1.1276040077209473
316891,MO,1976-01-29,1.1614580154418943
316892,MO,1976-01-30,1.1927080154418943
316893,MO,1976-02-02,1.1875
316894,MO,1976-02-03,1.1927080154418943
316895,MO,1976-02-04,1.1875
316896,MO,1976-02-05,1.1770830154418943
316897,MO,1976-02-06,1.1614580154418943
316898,MO,1976-02-09,1.1614580154418943
316899,MO,1976-02-10,1.171875
316900,MO,1976-02-11,1.1692709922790527
316901,MO,1976-02-12,1.1588540077209473
316902,MO,1976-02-13,1.1432290077209473
316903,MO,1976-02-17,1.1458330154418943
316904,MO,1976-02-18,1.1614580154418943
316905,MO,1976-02-19,1.1770830154418943
316906,MO,1976-02-20,1.1875
316907,MO,1976-02-23,1.1692709922790527
316908,MO,1976-02-24,1.1822919845581057
316909,MO,1976-02-25,1.1588540077209473
316910,MO,1976-02-26,1.1223959922790527
316911,MO,1976-02-27,1.109375
316912,MO,1976-03-01,1.1328129768371582
316913,MO,1976-03-02,1.1145830154418943
316914,MO,1976-03-03,1.1067709922790527
316915,MO,1976-03-04,1.0729169845581057
316916,MO,1976-03-05,1.0729169845581057
316917,MO,1976-03-08,1.0833330154418943
316918,MO,1976-03-09,1.0963540077209473
316919,MO,1976-03-10,1.0833330154418943
316920,MO,1976-03-11,1.078125
316921,MO,1976-03-12,1.0677080154418943
316922,MO,1976-03-15,1.0494790077209473
316923,MO,1976-03-16,1.0677080154418943
316924,MO,1976-03-17,1.0885419845581057
316925,MO,1976-03-18,1.0885419845581057
316926,MO,1976-03-19,1.0885419845581057
316927,MO,1976-03-22,1.09375
316928,MO,1976-03-23,1.1223959922790527
316929,MO,1976-03-24,1.1666669845581057
316930,MO,1976-03-25,1.1536459922790527
316931,MO,1976-03-26,1.1510419845581057
316932,MO,1976-03-29,1.1328129768371582
316933,MO,1976-03-30,1.1484379768371582
316934,MO,1976-03-31,1.1640629768371582
316935,MO,1976-04-01,1.1614580154418943
316936,MO,1976-04-02,1.15625
316937,MO,1976-04-05,1.1875
316938,MO,1976-04-06,1.1875
316939,MO,1976-04-07,1.1614580154418943
316940,MO,1976-04-08,1.1744790077209473
316941,MO,1976-04-09,1.15625
316942,MO,1976-04-12,1.15625
316943,MO,1976-04-13,1.171875
316944,MO,1976-04-14,1.140625
316945,MO,1976-04-15,1.1510419845581057
316946,MO,1976-04-19,1.171875
316947,MO,1976-04-20,1.1979169845581057
316948,MO,1976-04-21,1.1875
316949,MO,1976-04-22,1.1875
316950,MO,1976-04-23,1.1822919845581057
316951,MO,1976-04-26,1.1744790077209473
316952,MO,1976-04-27,1.1744790077209473
316953,MO,1976-04-28,1.171875
316954,MO,1976-04-29,1.1692709922790527
316955,MO,1976-04-30,1.1614580154418943
316956,MO,1976-05-03,1.1484379768371582
316957,MO,1976-05-04,1.1666669845581057
316958,MO,1976-05-05,1.1614580154418943
316959,MO,1976-05-06,1.15625
316960,MO,1976-05-07,1.15625
316961,MO,1976-05-10,1.1822919845581057
316962,MO,1976-05-11,1.1770830154418943
316963,MO,1976-05-12,1.1796879768371582
316964,MO,1976-05-13,1.1744790077209473
316965,MO,1976-05-14,1.1536459922790527
316966,MO,1976-05-17,1.1484379768371582
316967,MO,1976-05-18,1.140625
316968,MO,1976-05-19,1.1328129768371582
316969,MO,1976-05-20,1.1354169845581057
316970,MO,1976-05-21,1.1354169845581057
316971,MO,1976-05-24,1.109375
316972,MO,1976-05-25,1.1067709922790527
316973,MO,1976-05-26,1.0989580154418943
316974,MO,1976-05-27,1.1015629768371582
316975,MO,1976-05-28,1.1223959922790527
316976,MO,1976-06-01,1.1041669845581057
316977,MO,1976-06-02,1.1067709922790527
316978,MO,1976-06-03,1.109375
316979,MO,1976-06-04,1.0963540077209473
316980,MO,1976-06-07,1.1041669845581057
316981,MO,1976-06-08,1.109375
316982,MO,1976-06-09,1.1041669845581057
316983,MO,1976-06-10,1.1041669845581057
316984,MO,1976-06-11,1.1041669845581057
316985,MO,1976-06-14,1.1119790077209473
316986,MO,1976-06-15,1.1119790077209473
316987,MO,1976-06-16,1.1119790077209473
316988,MO,1976-06-17,1.1119790077209473
316989,MO,1976-06-18,1.109375
316990,MO,1976-06-21,1.1145830154418943
316991,MO,1976-06-22,1.0833330154418943
316992,MO,1976-06-23,1.0833330154418943
316993,MO,1976-06-24,1.1041669845581057
316994,MO,1976-06-25,1.0885419845581057
316995,MO,1976-06-28,1.0625
316996,MO,1976-06-29,1.0494790077209473
316997,MO,1976-06-30,1.0677080154418943
316998,MO,1976-07-01,1.0911459922790527
316999,MO,1976-07-02,1.1197919845581057
317000,MO,1976-07-06,1.1145830154418943
317001,MO,1976-07-07,1.1067709922790527
317002,MO,1976-07-08,1.0989580154418943
317003,MO,1976-07-09,1.1197919845581057
317004,MO,1976-07-12,1.1197919845581057
317005,MO,1976-07-13,1.1223959922790527
317006,MO,1976-07-14,1.1223959922790527
317007,MO,1976-07-15,1.125
317008,MO,1976-07-16,1.1223959922790527
317009,MO,1976-07-19,1.1223959922790527
317010,MO,1976-07-20,1.1223959922790527
317011,MO,1976-07-21,1.125
317012,MO,1976-07-22,1.1354169845581057
317013,MO,1976-07-23,1.1276040077209473
317014,MO,1976-07-26,1.1197919845581057
317015,MO,1976-07-27,1.125
317016,MO,1976-07-28,1.125
317017,MO,1976-07-29,1.1197919845581057
317018,MO,1976-07-30,1.1171879768371582
317019,MO,1976-08-02,1.1119790077209473
317020,MO,1976-08-03,1.09375
317021,MO,1976-08-04,1.1015629768371582
317022,MO,1976-08-05,1.0963540077209473
317023,MO,1976-08-06,1.09375
317024,MO,1976-08-09,1.1015629768371582
317025,MO,1976-08-10,1.1145830154418943
317026,MO,1976-08-11,1.125
317027,MO,1976-08-12,1.125
317028,MO,1976-08-13,1.1328129768371582
317029,MO,1976-08-16,1.1380209922790527
317030,MO,1976-08-17,1.1666669845581057
317031,MO,1976-08-18,1.1875
317032,MO,1976-08-19,1.1666669845581057
317033,MO,1976-08-20,1.1614580154418943
317034,MO,1976-08-23,1.1588540077209473
317035,MO,1976-08-24,1.1484379768371582
317036,MO,1976-08-25,1.1640629768371582
317037,MO,1976-08-26,1.1614580154418943
317038,MO,1976-08-27,1.171875
317039,MO,1976-08-30,1.1692709922790527
317040,MO,1976-08-31,1.1692709922790527
317041,MO,1976-09-01,1.1979169845581057
317042,MO,1976-09-02,1.1953129768371582
317043,MO,1976-09-03,1.2083330154418943
317044,MO,1976-09-07,1.2057290077209473
317045,MO,1976-09-08,1.2057290077209473
317046,MO,1976-09-09,1.2005209922790527
317047,MO,1976-09-10,1.2057290077209473
317048,MO,1976-09-13,1.2057290077209473
317049,MO,1976-09-14,1.2109379768371582
317050,MO,1976-09-15,1.2135419845581057
317051,MO,1976-09-16,1.2213540077209473
317052,MO,1976-09-17,1.265625
317053,MO,1976-09-20,1.265625
317054,MO,1976-09-21,1.2708330154418943
317055,MO,1976-09-22,1.2578129768371582
317056,MO,1976-09-23,1.2578129768371582
317057,MO,1976-09-24,1.2708330154418943
317058,MO,1976-09-27,1.2760419845581057
317059,MO,1976-09-28,1.28125
317060,MO,1976-09-29,1.2630209922790527
317061,MO,1976-09-30,1.2760419845581057
317062,MO,1976-10-01,1.2734379768371582
317063,MO,1976-10-04,1.2786459922790527
317064,MO,1976-10-05,1.25
317065,MO,1976-10-06,1.234375
317066,MO,1976-10-07,1.234375
317067,MO,1976-10-08,1.21875
317068,MO,1976-10-11,1.2265629768371582
317069,MO,1976-10-12,1.2239580154418943
317070,MO,1976-10-13,1.2395830154418943
317071,MO,1976-10-14,1.2317709922790527
317072,MO,1976-10-15,1.2369790077209473
317073,MO,1976-10-18,1.2473959922790527
317074,MO,1976-10-19,1.2369790077209473
317075,MO,1976-10-20,1.2317709922790527
317076,MO,1976-10-21,1.2083330154418943
317077,MO,1976-10-22,1.2109379768371582
317078,MO,1976-10-25,1.2265629768371582
317079,MO,1976-10-26,1.2447919845581057
317080,MO,1976-10-27,1.2552080154418943
317081,MO,1976-10-28,1.2317709922790527
317082,MO,1976-10-29,1.265625
317083,MO,1976-11-01,1.2526040077209473
317084,MO,1976-11-03,1.2526040077209473
317085,MO,1976-11-04,1.2473959922790527
317086,MO,1976-11-05,1.2161459922790527
317087,MO,1976-11-08,1.2161459922790527
317088,MO,1976-11-09,1.21875
317089,MO,1976-11-10,1.2291669845581057
317090,MO,1976-11-11,1.234375
317091,MO,1976-11-12,1.2291669845581057
317092,MO,1976-11-15,1.2395830154418943
317093,MO,1976-11-16,1.25
317094,MO,1976-11-17,1.2682290077209473
317095,MO,1976-11-18,1.2916669845581057
317096,MO,1976-11-19,1.2890629768371582
317097,MO,1976-11-22,1.3098959922790527
317098,MO,1976-11-23,1.3020830154418943
317099,MO,1976-11-24,1.2916669845581057
317100,MO,1976-11-26,1.2890629768371582
317101,MO,1976-11-29,1.2864580154418943
317102,MO,1976-11-30,1.2734379768371582
317103,MO,1976-12-01,1.2708330154418943
317104,MO,1976-12-02,1.2786459922790527
317105,MO,1976-12-03,1.2864580154418943
317106,MO,1976-12-06,1.2942709922790527
317107,MO,1976-12-07,1.2916669845581057
317108,MO,1976-12-08,1.3072919845581057
317109,MO,1976-12-09,1.3072919845581057
317110,MO,1976-12-10,1.3046879768371582
317111,MO,1976-12-13,1.296875
317112,MO,1976-12-14,1.3020830154418943
317113,MO,1976-12-15,1.2890629768371582
317114,MO,1976-12-16,1.2890629768371582
317115,MO,1976-12-17,1.2734379768371582
317116,MO,1976-12-20,1.2630209922790527
317117,MO,1976-12-21,1.2447919845581057
317118,MO,1976-12-22,1.2421879768371582
317119,MO,1976-12-23,1.2526040077209473
317120,MO,1976-12-27,1.2760419845581057
317121,MO,1976-12-28,1.2838540077209473
317122,MO,1976-12-29,1.2786459922790527
317123,MO,1976-12-30,1.2734379768371582
317124,MO,1976-12-31,1.2864580154418943
317125,MO,1977-01-03,1.2473959922790527
317126,MO,1977-01-04,1.21875
317127,MO,1977-01-05,1.2057290077209473
317128,MO,1977-01-06,1.2083330154418943
317129,MO,1977-01-07,1.21875
317130,MO,1977-01-10,1.2109379768371582
317131,MO,1977-01-11,1.1848959922790527
317132,MO,1977-01-12,1.1848959922790527
317133,MO,1977-01-13,1.203125
317134,MO,1977-01-14,1.2083330154418943
317135,MO,1977-01-17,1.2135419845581057
317136,MO,1977-01-18,1.2057290077209473
317137,MO,1977-01-19,1.2083330154418943
317138,MO,1977-01-20,1.1822919845581057
317139,MO,1977-01-21,1.1848959922790527
317140,MO,1977-01-24,1.171875
317141,MO,1977-01-25,1.1510419845581057
317142,MO,1977-01-26,1.1458330154418943
317143,MO,1977-01-27,1.1536459922790527
317144,MO,1977-01-28,1.1666669845581057
317145,MO,1977-01-31,1.1744790077209473
317146,MO,1977-02-01,1.1744790077209473
317147,MO,1977-02-02,1.1796879768371582
317148,MO,1977-02-03,1.1640629768371582
317149,MO,1977-02-04,1.1614580154418943
317150,MO,1977-02-07,1.1640629768371582
317151,MO,1977-02-08,1.1510419845581057
317152,MO,1977-02-09,1.140625
317153,MO,1977-02-10,1.1432290077209473
317154,MO,1977-02-11,1.125
317155,MO,1977-02-14,1.1302080154418943
317156,MO,1977-02-15,1.140625
317157,MO,1977-02-16,1.1510419845581057
317158,MO,1977-02-17,1.1536459922790527
317159,MO,1977-02-18,1.15625
317160,MO,1977-02-22,1.1666669845581057
317161,MO,1977-02-23,1.1588540077209473
317162,MO,1977-02-24,1.1536459922790527
317163,MO,1977-02-25,1.1458330154418943
317164,MO,1977-02-28,1.1510419845581057
317165,MO,1977-03-01,1.1510419845581057
317166,MO,1977-03-02,1.1484379768371582
317167,MO,1977-03-03,1.1484379768371582
317168,MO,1977-03-04,1.171875
317169,MO,1977-03-07,1.171875
317170,MO,1977-03-08,1.1614580154418943
317171,MO,1977-03-09,1.1458330154418943
317172,MO,1977-03-10,1.1484379768371582
317173,MO,1977-03-11,1.140625
317174,MO,1977-03-14,1.1510419845581057
317175,MO,1977-03-15,1.1666669845581057
317176,MO,1977-03-16,1.1692709922790527
317177,MO,1977-03-17,1.1692709922790527
317178,MO,1977-03-18,1.1588540077209473
317179,MO,1977-03-21,1.15625
317180,MO,1977-03-22,1.1510419845581057
317181,MO,1977-03-23,1.1510419845581057
317182,MO,1977-03-24,1.1510419845581057
317183,MO,1977-03-25,1.1328129768371582
317184,MO,1977-03-28,1.1171879768371582
317185,MO,1977-03-29,1.1302080154418943
317186,MO,1977-03-30,1.1145830154418943
317187,MO,1977-03-31,1.0989580154418943
317188,MO,1977-04-01,1.1354169845581057
317189,MO,1977-04-04,1.109375
317190,MO,1977-04-05,1.1015629768371582
317191,MO,1977-04-06,1.1067709922790527
317192,MO,1977-04-07,1.125
317193,MO,1977-04-11,1.1510419845581057
317194,MO,1977-04-12,1.1588540077209473
317195,MO,1977-04-13,1.1614580154418943
317196,MO,1977-04-14,1.1614580154418943
317197,MO,1977-04-15,1.1640629768371582
317198,MO,1977-04-18,1.1458330154418943
317199,MO,1977-04-19,1.140625
317200,MO,1977-04-20,1.1484379768371582
317201,MO,1977-04-21,1.1302080154418943
317202,MO,1977-04-22,1.0989580154418943
317203,MO,1977-04-25,1.0885419845581057
317204,MO,1977-04-26,1.0755209922790527
317205,MO,1977-04-27,1.1015629768371582
317206,MO,1977-04-28,1.1276040077209473
317207,MO,1977-04-29,1.125
317208,MO,1977-05-02,1.140625
317209,MO,1977-05-03,1.1484379768371582
317210,MO,1977-05-04,1.1354169845581057
317211,MO,1977-05-05,1.140625
317212,MO,1977-05-06,1.1458330154418943
317213,MO,1977-05-09,1.1458330154418943
317214,MO,1977-05-10,1.1458330154418943
317215,MO,1977-05-11,1.1197919845581057
317216,MO,1977-05-12,1.1276040077209473
317217,MO,1977-05-13,1.1380209922790527
317218,MO,1977-05-16,1.1302080154418943
317219,MO,1977-05-17,1.1380209922790527
317220,MO,1977-05-18,1.1614580154418943
317221,MO,1977-05-19,1.1822919845581057
317222,MO,1977-05-20,1.15625
317223,MO,1977-05-23,1.1328129768371582
317224,MO,1977-05-24,1.1276040077209473
317225,MO,1977-05-25,1.1145830154418943
317226,MO,1977-05-26,1.1223959922790527
317227,MO,1977-05-27,1.109375
317228,MO,1977-05-31,1.1171879768371582
317229,MO,1977-06-01,1.125
317230,MO,1977-06-02,1.1302080154418943
317231,MO,1977-06-03,1.140625
317232,MO,1977-06-06,1.1432290077209473
317233,MO,1977-06-07,1.1458330154418943
317234,MO,1977-06-08,1.1614580154418943
317235,MO,1977-06-09,1.1588540077209473
317236,MO,1977-06-10,1.1536459922790527
317237,MO,1977-06-13,1.1640629768371582
317238,MO,1977-06-14,1.1770830154418943
317239,MO,1977-06-15,1.1744790077209473
317240,MO,1977-06-16,1.1875
317241,MO,1977-06-17,1.1927080154418943
317242,MO,1977-06-20,1.1927080154418943
317243,MO,1977-06-21,1.1796879768371582
317244,MO,1977-06-22,1.171875
317245,MO,1977-06-23,1.1588540077209473
317246,MO,1977-06-24,1.1640629768371582
317247,MO,1977-06-27,1.1666669845581057
317248,MO,1977-06-28,1.1614580154418943
317249,MO,1977-06-29,1.1614580154418943
317250,MO,1977-06-30,1.1614580154418943
317251,MO,1977-07-01,1.1666669845581057
317252,MO,1977-07-05,1.171875
317253,MO,1977-07-06,1.1640629768371582
317254,MO,1977-07-07,1.1666669845581057
317255,MO,1977-07-08,1.1614580154418943
317256,MO,1977-07-11,1.15625
317257,MO,1977-07-12,1.1588540077209473
317258,MO,1977-07-13,1.1692709922790527
317259,MO,1977-07-15,1.1848959922790527
317260,MO,1977-07-18,1.2109379768371582
317261,MO,1977-07-19,1.2213540077209473
317262,MO,1977-07-20,1.21875
317263,MO,1977-07-21,1.2109379768371582
317264,MO,1977-07-22,1.2135419845581057
317265,MO,1977-07-25,1.1979169845581057
317266,MO,1977-07-26,1.2005209922790527
317267,MO,1977-07-27,1.1822919845581057
317268,MO,1977-07-28,1.1875
317269,MO,1977-07-29,1.1979169845581057
317270,MO,1977-08-01,1.2083330154418943
317271,MO,1977-08-02,1.2109379768371582
317272,MO,1977-08-03,1.2265629768371582
317273,MO,1977-08-04,1.234375
317274,MO,1977-08-05,1.2526040077209473
317275,MO,1977-08-08,1.2395830154418943
317276,MO,1977-08-09,1.2447919845581057
317277,MO,1977-08-10,1.2630209922790527
317278,MO,1977-08-11,1.2447919845581057
317279,MO,1977-08-12,1.2369790077209473
317280,MO,1977-08-15,1.2552080154418943
317281,MO,1977-08-16,1.2604169845581057
317282,MO,1977-08-17,1.2760419845581057
317283,MO,1977-08-18,1.2916669845581057
317284,MO,1977-08-19,1.2864580154418943
317285,MO,1977-08-22,1.2838540077209473
317286,MO,1977-08-23,1.2864580154418943
317287,MO,1977-08-24,1.2786459922790527
317288,MO,1977-08-25,1.2682290077209473
317289,MO,1977-08-26,1.2526040077209473
317290,MO,1977-08-29,1.2734379768371582
317291,MO,1977-08-30,1.2734379768371582
317292,MO,1977-08-31,1.2786459922790527
317293,MO,1977-09-01,1.2838540077209473
317294,MO,1977-09-02,1.296875
317295,MO,1977-09-06,1.2916669845581057
317296,MO,1977-09-07,1.2864580154418943
317297,MO,1977-09-08,1.2916669845581057
317298,MO,1977-09-09,1.265625
317299,MO,1977-09-12,1.2734379768371582
317300,MO,1977-09-13,1.2864580154418943
317301,MO,1977-09-14,1.28125
317302,MO,1977-09-15,1.2864580154418943
317303,MO,1977-09-16,1.2916669845581057
317304,MO,1977-09-19,1.296875
317305,MO,1977-09-20,1.3177080154418943
317306,MO,1977-09-21,1.2994790077209473
317307,MO,1977-09-22,1.2890629768371582
317308,MO,1977-09-23,1.2890629768371582
317309,MO,1977-09-26,1.2916669845581057
317310,MO,1977-09-27,1.2994790077209473
317311,MO,1977-09-28,1.2942709922790527
317312,MO,1977-09-29,1.3098959922790527
317313,MO,1977-09-30,1.3307290077209473
317314,MO,1977-10-03,1.3411459922790527
317315,MO,1977-10-04,1.3307290077209473
317316,MO,1977-10-05,1.3098959922790527
317317,MO,1977-10-06,1.3255209922790527
317318,MO,1977-10-07,1.3307290077209473
317319,MO,1977-10-10,1.3177080154418943
317320,MO,1977-10-11,1.2994790077209473
317321,MO,1977-10-12,1.2786459922790527
317322,MO,1977-10-13,1.2708330154418943
317323,MO,1977-10-14,1.2552080154418943
317324,MO,1977-10-17,1.265625
317325,MO,1977-10-18,1.2604169845581057
317326,MO,1977-10-19,1.2447919845581057
317327,MO,1977-10-20,1.2578129768371582
317328,MO,1977-10-21,1.265625
317329,MO,1977-10-24,1.2630209922790527
317330,MO,1977-10-25,1.2604169845581057
317331,MO,1977-10-26,1.265625
317332,MO,1977-10-27,1.2682290077209473
317333,MO,1977-10-28,1.2630209922790527
317334,MO,1977-10-31,1.2682290077209473
317335,MO,1977-11-01,1.2578129768371582
317336,MO,1977-11-02,1.234375
317337,MO,1977-11-03,1.2421879768371582
317338,MO,1977-11-04,1.2604169845581057
317339,MO,1977-11-07,1.2838540077209473
317340,MO,1977-11-08,1.2942709922790527
317341,MO,1977-11-09,1.3098959922790527
317342,MO,1977-11-10,1.3333330154418943
317343,MO,1977-11-11,1.3463540077209473
317344,MO,1977-11-14,1.3385419845581057
317345,MO,1977-11-15,1.3411459922790527
317346,MO,1977-11-16,1.3359379768371582
317347,MO,1977-11-17,1.3255209922790527
317348,MO,1977-11-18,1.3046879768371582
317349,MO,1977-11-21,1.296875
317350,MO,1977-11-22,1.2916669845581057
317351,MO,1977-11-23,1.3020830154418943
317352,MO,1977-11-25,1.3125
317353,MO,1977-11-28,1.3098959922790527
317354,MO,1977-11-29,1.2864580154418943
317355,MO,1977-11-30,1.2916669845581057
317356,MO,1977-12-01,1.2890629768371582
317357,MO,1977-12-02,1.2890629768371582
317358,MO,1977-12-05,1.2942709922790527
317359,MO,1977-12-06,1.2682290077209473
317360,MO,1977-12-07,1.2552080154418943
317361,MO,1977-12-08,1.2604169845581057
317362,MO,1977-12-09,1.2552080154418943
317363,MO,1977-12-12,1.25
317364,MO,1977-12-13,1.2473959922790527
317365,MO,1977-12-14,1.2526040077209473
317366,MO,1977-12-15,1.2578129768371582
317367,MO,1977-12-16,1.2552080154418943
317368,MO,1977-12-19,1.2578129768371582
317369,MO,1977-12-20,1.265625
317370,MO,1977-12-21,1.2760419845581057
317371,MO,1977-12-22,1.2994790077209473
317372,MO,1977-12-23,1.3177080154418943
317373,MO,1977-12-27,1.296875
317374,MO,1977-12-28,1.2916669845581057
317375,MO,1977-12-29,1.2916669845581057
317376,MO,1977-12-30,1.2890629768371582
317377,MO,1978-01-03,1.25
317378,MO,1978-01-04,1.25
317379,MO,1978-01-05,1.2473959922790527
317380,MO,1978-01-06,1.2239580154418943
317381,MO,1978-01-09,1.2109379768371582
317382,MO,1978-01-10,1.1927080154418943
317383,MO,1978-01-11,1.1796879768371582
317384,MO,1978-01-12,1.1744790077209473
317385,MO,1978-01-13,1.1666669845581057
317386,MO,1978-01-16,1.171875
317387,MO,1978-01-17,1.1927080154418943
317388,MO,1978-01-18,1.203125
317389,MO,1978-01-19,1.2005209922790527
317390,MO,1978-01-20,1.1953129768371582
317391,MO,1978-01-23,1.1770830154418943
317392,MO,1978-01-24,1.1927080154418943
317393,MO,1978-01-25,1.1901040077209473
317394,MO,1978-01-26,1.1796879768371582
317395,MO,1978-01-27,1.1927080154418943
317396,MO,1978-01-30,1.1979169845581057
317397,MO,1978-01-31,1.21875
317398,MO,1978-02-01,1.2291669845581057
317399,MO,1978-02-02,1.2291669845581057
317400,MO,1978-02-03,1.2239580154418943
317401,MO,1978-02-06,1.2291669845581057
317402,MO,1978-02-07,1.2317709922790527
317403,MO,1978-02-08,1.2291669845581057
317404,MO,1978-02-09,1.2161459922790527
317405,MO,1978-02-10,1.2135419845581057
317406,MO,1978-02-13,1.1901040077209473
317407,MO,1978-02-14,1.1927080154418943
317408,MO,1978-02-15,1.1692709922790527
317409,MO,1978-02-16,1.1796879768371582
317410,MO,1978-02-17,1.1692709922790527
317411,MO,1978-02-21,1.1744790077209473
317412,MO,1978-02-22,1.1927080154418943
317413,MO,1978-02-23,1.1901040077209473
317414,MO,1978-02-24,1.203125
317415,MO,1978-02-27,1.2057290077209473
317416,MO,1978-02-28,1.1796879768371582
317417,MO,1978-03-01,1.1770830154418943
317418,MO,1978-03-02,1.171875
317419,MO,1978-03-03,1.1822919845581057
317420,MO,1978-03-06,1.1744790077209473
317421,MO,1978-03-07,1.1822919845581057
317422,MO,1978-03-08,1.1927080154418943
317423,MO,1978-03-09,1.1796879768371582
317424,MO,1978-03-10,1.2109379768371582
317425,MO,1978-03-13,1.2135419845581057
317426,MO,1978-03-14,1.2109379768371582
317427,MO,1978-03-15,1.2057290077209473
317428,MO,1978-03-16,1.1953129768371582
317429,MO,1978-03-17,1.2135419845581057
317430,MO,1978-03-20,1.2265629768371582
317431,MO,1978-03-21,1.2135419845581057
317432,MO,1978-03-22,1.1979169845581057
317433,MO,1978-03-23,1.1953129768371582
317434,MO,1978-03-27,1.1927080154418943
317435,MO,1978-03-28,1.2083330154418943
317436,MO,1978-03-29,1.2161459922790527
317437,MO,1978-03-30,1.2135419845581057
317438,MO,1978-03-31,1.2083330154418943
317439,MO,1978-04-03,1.2057290077209473
317440,MO,1978-04-04,1.2057290077209473
317441,MO,1978-04-05,1.21875
317442,MO,1978-04-06,1.2239580154418943
317443,MO,1978-04-07,1.2317709922790527
317444,MO,1978-04-10,1.2708330154418943
317445,MO,1978-04-11,1.25
317446,MO,1978-04-12,1.2552080154418943
317447,MO,1978-04-13,1.2578129768371582
317448,MO,1978-04-14,1.2994790077209473
317449,MO,1978-04-17,1.328125
317450,MO,1978-04-18,1.2916669845581057
317451,MO,1978-04-19,1.2916669845581057
317452,MO,1978-04-20,1.296875
317453,MO,1978-04-21,1.2890629768371582
317454,MO,1978-04-24,1.3072919845581057
317455,MO,1978-04-25,1.3333330154418943
317456,MO,1978-04-26,1.3489580154418943
317457,MO,1978-04-27,1.3411459922790527
317458,MO,1978-04-28,1.34375
317459,MO,1978-05-01,1.3645830154418943
317460,MO,1978-05-02,1.3671879768371582
317461,MO,1978-05-03,1.3489580154418943
317462,MO,1978-05-04,1.3333330154418943
317463,MO,1978-05-05,1.3385419845581057
317464,MO,1978-05-08,1.34375
317465,MO,1978-05-09,1.3333330154418943
317466,MO,1978-05-10,1.3463540077209473
317467,MO,1978-05-11,1.3723959922790527
317468,MO,1978-05-12,1.4244790077209473
317469,MO,1978-05-15,1.453125
317470,MO,1978-05-16,1.4427080154418943
317471,MO,1978-05-17,1.4427080154418943
317472,MO,1978-05-18,1.4166669845581057
317473,MO,1978-05-19,1.3828129768371582
317474,MO,1978-05-22,1.3984379768371582
317475,MO,1978-05-23,1.3776040077209473
317476,MO,1978-05-24,1.3776040077209473
317477,MO,1978-05-25,1.3671879768371582
317478,MO,1978-05-26,1.3567709922790527
317479,MO,1978-05-30,1.390625
317480,MO,1978-05-31,1.40625
317481,MO,1978-06-01,1.4270830154418943
317482,MO,1978-06-02,1.4375
317483,MO,1978-06-05,1.4505209922790527
317484,MO,1978-06-06,1.4765629768371582
317485,MO,1978-06-07,1.4713540077209473
317486,MO,1978-06-08,1.4895830154418943
317487,MO,1978-06-09,1.4661459922790527
317488,MO,1978-06-12,1.4583330154418943
317489,MO,1978-06-13,1.4427080154418943
317490,MO,1978-06-14,1.4427080154418943
317491,MO,1978-06-15,1.421875
317492,MO,1978-06-16,1.4114580154418943
317493,MO,1978-06-19,1.4244790077209473
317494,MO,1978-06-20,1.3958330154418943
317495,MO,1978-06-21,1.3671879768371582
317496,MO,1978-06-22,1.3697919845581057
317497,MO,1978-06-23,1.3671879768371582
317498,MO,1978-06-26,1.3333330154418943
317499,MO,1978-06-27,1.359375
317500,MO,1978-06-28,1.3802080154418943
317501,MO,1978-06-29,1.3828129768371582
317502,MO,1978-06-30,1.3802080154418943
317503,MO,1978-07-03,1.3723959922790527
317504,MO,1978-07-05,1.359375
317505,MO,1978-07-06,1.3619790077209473
317506,MO,1978-07-07,1.3776040077209473
317507,MO,1978-07-10,1.4088540077209473
317508,MO,1978-07-11,1.4244790077209473
317509,MO,1978-07-12,1.4088540077209473
317510,MO,1978-07-13,1.4114580154418943
317511,MO,1978-07-14,1.4244790077209473
317512,MO,1978-07-17,1.4322919845581057
317513,MO,1978-07-18,1.4296879768371582
317514,MO,1978-07-19,1.4505209922790527
317515,MO,1978-07-20,1.4375
317516,MO,1978-07-21,1.4375
317517,MO,1978-07-24,1.46875
317518,MO,1978-07-25,1.4791669845581057
317519,MO,1978-07-26,1.5026040077209473
317520,MO,1978-07-27,1.5
317521,MO,1978-07-28,1.5052080154418943
317522,MO,1978-07-31,1.5078129768371582
317523,MO,1978-08-01,1.4973959922790527
317524,MO,1978-08-02,1.5494790077209473
317525,MO,1978-08-03,1.5703129768371582
317526,MO,1978-08-04,1.5833330154418943
317527,MO,1978-08-07,1.53125
317528,MO,1978-08-08,1.5442709922790527
317529,MO,1978-08-09,1.5208330154418943
317530,MO,1978-08-10,1.4895830154418943
317531,MO,1978-08-11,1.5208330154418943
317532,MO,1978-08-14,1.5104169845581057
317533,MO,1978-08-15,1.5208330154418943
317534,MO,1978-08-16,1.5286459922790527
317535,MO,1978-08-17,1.5442709922790527
317536,MO,1978-08-18,1.5364580154418943
317537,MO,1978-08-21,1.5364580154418943
317538,MO,1978-08-22,1.5416669845581057
317539,MO,1978-08-23,1.5625
317540,MO,1978-08-24,1.5572919845581057
317541,MO,1978-08-25,1.5442709922790527
317542,MO,1978-08-28,1.5442709922790527
317543,MO,1978-08-29,1.5078129768371582
317544,MO,1978-08-30,1.5130209922790527
317545,MO,1978-08-31,1.484375
317546,MO,1978-09-01,1.4895830154418943
317547,MO,1978-09-05,1.5052080154418943
317548,MO,1978-09-06,1.5416669845581057
317549,MO,1978-09-07,1.5520830154418943
317550,MO,1978-09-08,1.5859379768371582
317551,MO,1978-09-11,1.578125
317552,MO,1978-09-12,1.578125
317553,MO,1978-09-13,1.5572919845581057
317554,MO,1978-09-14,1.5416669845581057
317555,MO,1978-09-15,1.4895830154418943
317556,MO,1978-09-18,1.5078129768371582
317557,MO,1978-09-19,1.4713540077209473
317558,MO,1978-09-20,1.4765629768371582
317559,MO,1978-09-21,1.5052080154418943
317560,MO,1978-09-22,1.5052080154418943
317561,MO,1978-09-25,1.515625
317562,MO,1978-09-26,1.5234379768371582
317563,MO,1978-09-27,1.4869790077209473
317564,MO,1978-09-28,1.5
317565,MO,1978-09-29,1.4921879768371582
317566,MO,1978-10-02,1.5
317567,MO,1978-10-03,1.5078129768371582
317568,MO,1978-10-04,1.5078129768371582
317569,MO,1978-10-05,1.5182290077209473
317570,MO,1978-10-06,1.5286459922790527
317571,MO,1978-10-09,1.5494790077209473
317572,MO,1978-10-10,1.5442709922790527
317573,MO,1978-10-11,1.5390629768371582
317574,MO,1978-10-12,1.5234379768371582
317575,MO,1978-10-13,1.515625
317576,MO,1978-10-16,1.4791669845581057
317577,MO,1978-10-17,1.4895830154418943
317578,MO,1978-10-18,1.4739580154418943
317579,MO,1978-10-19,1.453125
317580,MO,1978-10-20,1.4479169845581057
317581,MO,1978-10-23,1.4322919845581057
317582,MO,1978-10-24,1.421875
317583,MO,1978-10-25,1.4244790077209473
317584,MO,1978-10-26,1.3854169845581057
317585,MO,1978-10-27,1.3723959922790527
317586,MO,1978-10-30,1.4453129768371582
317587,MO,1978-10-31,1.40625
317588,MO,1978-11-01,1.4609379768371582
317589,MO,1978-11-02,1.4401040077209473
317590,MO,1978-11-03,1.4270830154418943
317591,MO,1978-11-06,1.4192709922790527
317592,MO,1978-11-07,1.40625
317593,MO,1978-11-08,1.4375
317594,MO,1978-11-09,1.4505209922790527
317595,MO,1978-11-10,1.4661459922790527
317596,MO,1978-11-13,1.4479169845581057
317597,MO,1978-11-14,1.4479169845581057
317598,MO,1978-11-15,1.4375
317599,MO,1978-11-16,1.4583330154418943
317600,MO,1978-11-17,1.4635419845581057
317601,MO,1978-11-20,1.4609379768371582
317602,MO,1978-11-21,1.4609379768371582
317603,MO,1978-11-22,1.46875
317604,MO,1978-11-24,1.46875
317605,MO,1978-11-27,1.4557290077209473
317606,MO,1978-11-28,1.4296879768371582
317607,MO,1978-11-29,1.4244790077209473
317608,MO,1978-11-30,1.4375
317609,MO,1978-12-01,1.4635419845581057
317610,MO,1978-12-04,1.4713540077209473
317611,MO,1978-12-05,1.5026040077209473
317612,MO,1978-12-06,1.5130209922790527
317613,MO,1978-12-07,1.5104169845581057
317614,MO,1978-12-08,1.5130209922790527
317615,MO,1978-12-11,1.5104169845581057
317616,MO,1978-12-12,1.4947919845581057
317617,MO,1978-12-13,1.46875
317618,MO,1978-12-14,1.4661459922790527
317619,MO,1978-12-15,1.4401040077209473
317620,MO,1978-12-18,1.4114580154418943
317621,MO,1978-12-19,1.4348959922790527
317622,MO,1978-12-20,1.4348959922790527
317623,MO,1978-12-21,1.4270830154418943
317624,MO,1978-12-22,1.46875
317625,MO,1978-12-26,1.515625
317626,MO,1978-12-27,1.4973959922790527
317627,MO,1978-12-28,1.4817709922790527
317628,MO,1978-12-29,1.46875
317629,MO,1979-01-02,1.4739580154418943
317630,MO,1979-01-03,1.484375
317631,MO,1979-01-04,1.5364580154418943
317632,MO,1979-01-05,1.5390629768371582
317633,MO,1979-01-08,1.5260419845581057
317634,MO,1979-01-09,1.5286459922790527
317635,MO,1979-01-10,1.4921879768371582
317636,MO,1979-01-11,1.4895830154418943
317637,MO,1979-01-12,1.5
317638,MO,1979-01-15,1.4973959922790527
317639,MO,1979-01-16,1.453125
317640,MO,1979-01-17,1.4479169845581057
317641,MO,1979-01-18,1.4609379768371582
317642,MO,1979-01-19,1.4479169845581057
317643,MO,1979-01-22,1.4505209922790527
317644,MO,1979-01-23,1.4557290077209473
317645,MO,1979-01-24,1.4427080154418943
317646,MO,1979-01-25,1.4479169845581057
317647,MO,1979-01-26,1.4505209922790527
317648,MO,1979-01-29,1.4609379768371582
317649,MO,1979-01-30,1.4427080154418943
317650,MO,1979-01-31,1.4166669845581057
317651,MO,1979-02-01,1.4270830154418943
317652,MO,1979-02-02,1.4348959922790527
317653,MO,1979-02-05,1.421875
317654,MO,1979-02-06,1.4114580154418943
317655,MO,1979-02-07,1.3984379768371582
317656,MO,1979-02-08,1.4036459922790527
317657,MO,1979-02-09,1.40625
317658,MO,1979-02-12,1.4036459922790527
317659,MO,1979-02-13,1.4166669845581057
317660,MO,1979-02-14,1.3984379768371582
317661,MO,1979-02-15,1.390625
317662,MO,1979-02-16,1.3932290077209473
317663,MO,1979-02-20,1.3984379768371582
317664,MO,1979-02-21,1.4010419845581057
317665,MO,1979-02-22,1.3932290077209473
317666,MO,1979-02-23,1.359375
317667,MO,1979-02-26,1.3541669845581057
317668,MO,1979-02-27,1.359375
317669,MO,1979-02-28,1.3697919845581057
317670,MO,1979-03-01,1.3671879768371582
317671,MO,1979-03-02,1.3958330154418943
317672,MO,1979-03-05,1.4036459922790527
317673,MO,1979-03-06,1.3697919845581057
317674,MO,1979-03-07,1.359375
317675,MO,1979-03-08,1.3541669845581057
317676,MO,1979-03-09,1.3489580154418943
317677,MO,1979-03-12,1.34375
317678,MO,1979-03-13,1.3671879768371582
317679,MO,1979-03-14,1.359375
317680,MO,1979-03-15,1.3385419845581057
317681,MO,1979-03-16,1.3489580154418943
317682,MO,1979-03-19,1.328125
317683,MO,1979-03-20,1.3385419845581057
317684,MO,1979-03-21,1.359375
317685,MO,1979-03-22,1.3880209922790527
317686,MO,1979-03-23,1.3958330154418943
317687,MO,1979-03-26,1.390625
317688,MO,1979-03-27,1.3958330154418943
317689,MO,1979-03-28,1.3932290077209473
317690,MO,1979-03-29,1.4036459922790527
317691,MO,1979-03-30,1.40625
317692,MO,1979-04-02,1.4088540077209473
317693,MO,1979-04-03,1.4088540077209473
317694,MO,1979-04-04,1.4010419845581057
317695,MO,1979-04-05,1.3802080154418943
317696,MO,1979-04-06,1.390625
317697,MO,1979-04-09,1.3723959922790527
317698,MO,1979-04-10,1.3932290077209473
317699,MO,1979-04-11,1.3645830154418943
317700,MO,1979-04-12,1.3723959922790527
317701,MO,1979-04-16,1.359375
317702,MO,1979-04-17,1.3671879768371582
317703,MO,1979-04-18,1.3828129768371582
317704,MO,1979-04-19,1.390625
317705,MO,1979-04-20,1.3932290077209473
317706,MO,1979-04-23,1.4010419845581057
317707,MO,1979-04-24,1.40625
317708,MO,1979-04-25,1.4140629768371582
317709,MO,1979-04-26,1.4088540077209473
317710,MO,1979-04-27,1.4088540077209473
317711,MO,1979-04-30,1.4036459922790527
317712,MO,1979-05-01,1.3984379768371582
317713,MO,1979-05-02,1.40625
317714,MO,1979-05-03,1.3958330154418943
317715,MO,1979-05-04,1.390625
317716,MO,1979-05-07,1.3854169845581057
317717,MO,1979-05-08,1.3802080154418943
317718,MO,1979-05-09,1.3984379768371582
317719,MO,1979-05-10,1.3802080154418943
317720,MO,1979-05-11,1.390625
317721,MO,1979-05-14,1.3854169845581057
317722,MO,1979-05-15,1.3828129768371582
317723,MO,1979-05-16,1.3854169845581057
317724,MO,1979-05-17,1.3776040077209473
317725,MO,1979-05-18,1.3515629768371582
317726,MO,1979-05-21,1.3489580154418943
317727,MO,1979-05-22,1.3541669845581057
317728,MO,1979-05-23,1.3489580154418943
317729,MO,1979-05-24,1.3541669845581057
317730,MO,1979-05-25,1.3619790077209473
317731,MO,1979-05-29,1.34375
317732,MO,1979-05-30,1.3177080154418943
317733,MO,1979-05-31,1.3098959922790527
317734,MO,1979-06-01,1.3177080154418943
317735,MO,1979-06-04,1.3072919845581057
317736,MO,1979-06-05,1.328125
317737,MO,1979-06-06,1.328125
317738,MO,1979-06-07,1.3489580154418943
317739,MO,1979-06-08,1.34375
317740,MO,1979-06-11,1.34375
317741,MO,1979-06-12,1.3958330154418943
317742,MO,1979-06-13,1.4010419845581057
317743,MO,1979-06-14,1.40625
317744,MO,1979-06-15,1.4166669845581057
317745,MO,1979-06-18,1.4010419845581057
317746,MO,1979-06-19,1.3802080154418943
317747,MO,1979-06-20,1.3802080154418943
317748,MO,1979-06-21,1.4114580154418943
317749,MO,1979-06-22,1.4270830154418943
317750,MO,1979-06-25,1.4114580154418943
317751,MO,1979-06-26,1.40625
317752,MO,1979-06-27,1.4322919845581057
317753,MO,1979-06-28,1.4427080154418943
317754,MO,1979-06-29,1.4375
317755,MO,1979-07-02,1.4010419845581057
317756,MO,1979-07-03,1.4010419845581057
317757,MO,1979-07-05,1.4166669845581057
317758,MO,1979-07-06,1.4427080154418943
317759,MO,1979-07-09,1.453125
317760,MO,1979-07-10,1.4427080154418943
317761,MO,1979-07-11,1.4427080154418943
317762,MO,1979-07-12,1.4427080154418943
317763,MO,1979-07-13,1.4583330154418943
317764,MO,1979-07-16,1.4479169845581057
317765,MO,1979-07-17,1.4270830154418943
317766,MO,1979-07-18,1.421875
317767,MO,1979-07-19,1.4114580154418943
317768,MO,1979-07-20,1.40625
317769,MO,1979-07-23,1.390625
317770,MO,1979-07-24,1.3802080154418943
317771,MO,1979-07-25,1.421875
317772,MO,1979-07-26,1.4270830154418943
317773,MO,1979-07-27,1.4166669845581057
317774,MO,1979-07-30,1.4114580154418943
317775,MO,1979-07-31,1.4583330154418943
317776,MO,1979-08-01,1.4635419845581057
317777,MO,1979-08-02,1.4791669845581057
317778,MO,1979-08-03,1.4895830154418943
317779,MO,1979-08-06,1.4895830154418943
317780,MO,1979-08-07,1.5364580154418943
317781,MO,1979-08-08,1.5677080154418943
317782,MO,1979-08-09,1.5416669845581057
317783,MO,1979-08-10,1.5572919845581057
317784,MO,1979-08-13,1.5677080154418943
317785,MO,1979-08-14,1.5677080154418943
317786,MO,1979-08-15,1.5729169845581057
317787,MO,1979-08-16,1.578125
317788,MO,1979-08-17,1.5729169845581057
317789,MO,1979-08-20,1.5625
317790,MO,1979-08-21,1.5677080154418943
317791,MO,1979-08-22,1.5520830154418943
317792,MO,1979-08-23,1.5520830154418943
317793,MO,1979-08-24,1.5364580154418943
317794,MO,1979-08-27,1.546875
317795,MO,1979-08-28,1.5677080154418943
317796,MO,1979-08-29,1.578125
317797,MO,1979-08-30,1.5885419845581057
317798,MO,1979-08-31,1.6041669845581057
317799,MO,1979-09-04,1.578125
317800,MO,1979-09-05,1.5416669845581057
317801,MO,1979-09-06,1.5416669845581057
317802,MO,1979-09-07,1.546875
317803,MO,1979-09-10,1.5572919845581057
317804,MO,1979-09-11,1.5260419845581057
317805,MO,1979-09-12,1.5
317806,MO,1979-09-13,1.5104169845581057
317807,MO,1979-09-14,1.5208330154418943
317808,MO,1979-09-17,1.5208330154418943
317809,MO,1979-09-18,1.4947919845581057
317810,MO,1979-09-19,1.484375
317811,MO,1979-09-20,1.5
317812,MO,1979-09-21,1.5104169845581057
317813,MO,1979-09-24,1.5052080154418943
317814,MO,1979-09-25,1.515625
317815,MO,1979-09-26,1.4895830154418943
317816,MO,1979-09-27,1.484375
317817,MO,1979-09-28,1.46875
317818,MO,1979-10-01,1.453125
317819,MO,1979-10-02,1.4479169845581057
317820,MO,1979-10-03,1.4322919845581057
317821,MO,1979-10-04,1.4270830154418943
317822,MO,1979-10-05,1.453125
317823,MO,1979-10-08,1.46875
317824,MO,1979-10-09,1.3958330154418943
317825,MO,1979-10-10,1.3854169845581057
317826,MO,1979-10-11,1.375
317827,MO,1979-10-12,1.3541669845581057
317828,MO,1979-10-15,1.3385419845581057
317829,MO,1979-10-16,1.359375
317830,MO,1979-10-17,1.34375
317831,MO,1979-10-18,1.34375
317832,MO,1979-10-19,1.3125
317833,MO,1979-10-22,1.3489580154418943
317834,MO,1979-10-23,1.3229169845581057
317835,MO,1979-10-24,1.3072919845581057
317836,MO,1979-10-25,1.3333330154418943
317837,MO,1979-10-26,1.3645830154418943
317838,MO,1979-10-29,1.3489580154418943
317839,MO,1979-10-30,1.3958330154418943
317840,MO,1979-10-31,1.359375
317841,MO,1979-11-01,1.359375
317842,MO,1979-11-02,1.3958330154418943
317843,MO,1979-11-05,1.3802080154418943
317844,MO,1979-11-06,1.3802080154418943
317845,MO,1979-11-07,1.3489580154418943
317846,MO,1979-11-08,1.359375
317847,MO,1979-11-09,1.3854169845581057
317848,MO,1979-11-12,1.4270830154418943
317849,MO,1979-11-13,1.40625
317850,MO,1979-11-14,1.4010419845581057
317851,MO,1979-11-15,1.4114580154418943
317852,MO,1979-11-16,1.390625
317853,MO,1979-11-19,1.40625
317854,MO,1979-11-20,1.3854169845581057
317855,MO,1979-11-21,1.4114580154418943
317856,MO,1979-11-23,1.3958330154418943
317857,MO,1979-11-26,1.4427080154418943
317858,MO,1979-11-27,1.46875
317859,MO,1979-11-28,1.46875
317860,MO,1979-11-29,1.4635419845581057
317861,MO,1979-11-30,1.453125
317862,MO,1979-12-03,1.453125
317863,MO,1979-12-04,1.453125
317864,MO,1979-12-05,1.4479169845581057
317865,MO,1979-12-06,1.46875
317866,MO,1979-12-07,1.4739580154418943
317867,MO,1979-12-10,1.4895830154418943
317868,MO,1979-12-11,1.4791669845581057
317869,MO,1979-12-12,1.4635419845581057
317870,MO,1979-12-13,1.4791669845581057
317871,MO,1979-12-14,1.5052080154418943
317872,MO,1979-12-17,1.4947919845581057
317873,MO,1979-12-18,1.4791669845581057
317874,MO,1979-12-19,1.4791669845581057
317875,MO,1979-12-20,1.4739580154418943
317876,MO,1979-12-21,1.4791669845581057
317877,MO,1979-12-24,1.4739580154418943
317878,MO,1979-12-26,1.4791669845581057
317879,MO,1979-12-27,1.4791669845581057
317880,MO,1979-12-28,1.4739580154418943
317881,MO,1979-12-31,1.5
317882,MO,1980-01-02,1.4375
317883,MO,1980-01-03,1.40625
317884,MO,1980-01-04,1.421875
317885,MO,1980-01-07,1.40625
317886,MO,1980-01-08,1.4010419845581057
317887,MO,1980-01-09,1.3802080154418943
317888,MO,1980-01-10,1.3697919845581057
317889,MO,1980-01-11,1.3854169845581057
317890,MO,1980-01-14,1.3854169845581057
317891,MO,1980-01-15,1.3802080154418943
317892,MO,1980-01-16,1.359375
317893,MO,1980-01-17,1.3125
317894,MO,1980-01-18,1.3177080154418943
317895,MO,1980-01-21,1.3229169845581057
317896,MO,1980-01-22,1.3489580154418943
317897,MO,1980-01-23,1.3802080154418943
317898,MO,1980-01-24,1.3802080154418943
317899,MO,1980-01-25,1.3802080154418943
317900,MO,1980-01-28,1.453125
317901,MO,1980-01-29,1.4583330154418943
317902,MO,1980-01-30,1.4375
317903,MO,1980-01-31,1.4427080154418943
317904,MO,1980-02-01,1.4739580154418943
317905,MO,1980-02-04,1.4583330154418943
317906,MO,1980-02-05,1.4583330154418943
317907,MO,1980-02-06,1.4270830154418943
317908,MO,1980-02-07,1.4114580154418943
317909,MO,1980-02-08,1.3854169845581057
317910,MO,1980-02-11,1.40625
317911,MO,1980-02-12,1.4010419845581057
317912,MO,1980-02-13,1.4583330154418943
317913,MO,1980-02-14,1.4322919845581057
317914,MO,1980-02-15,1.40625
317915,MO,1980-02-19,1.40625
317916,MO,1980-02-20,1.4479169845581057
317917,MO,1980-02-21,1.4166669845581057
317918,MO,1980-02-22,1.375
317919,MO,1980-02-25,1.3802080154418943
317920,MO,1980-02-26,1.359375
317921,MO,1980-02-27,1.3645830154418943
317922,MO,1980-02-28,1.359375
317923,MO,1980-02-29,1.390625
317924,MO,1980-03-03,1.390625
317925,MO,1980-03-04,1.3854169845581057
317926,MO,1980-03-05,1.3541669845581057
317927,MO,1980-03-06,1.3072919845581057
317928,MO,1980-03-07,1.2916669845581057
317929,MO,1980-03-10,1.25
317930,MO,1980-03-11,1.265625
317931,MO,1980-03-12,1.2291669845581057
317932,MO,1980-03-13,1.2447919845581057
317933,MO,1980-03-14,1.2864580154418943
317934,MO,1980-03-17,1.265625
317935,MO,1980-03-18,1.2708330154418943
317936,MO,1980-03-19,1.2864580154418943
317937,MO,1980-03-20,1.2916669845581057
317938,MO,1980-03-21,1.3072919845581057
317939,MO,1980-03-24,1.296875
317940,MO,1980-03-25,1.328125
317941,MO,1980-03-26,1.3645830154418943
317942,MO,1980-03-27,1.3645830154418943
317943,MO,1980-03-28,1.4322919845581057
317944,MO,1980-03-31,1.4322919845581057
317945,MO,1980-04-01,1.421875
317946,MO,1980-04-02,1.4375
317947,MO,1980-04-03,1.4322919845581057
317948,MO,1980-04-07,1.40625
317949,MO,1980-04-08,1.4322919845581057
317950,MO,1980-04-09,1.4583330154418943
317951,MO,1980-04-10,1.4635419845581057
317952,MO,1980-04-11,1.4375
317953,MO,1980-04-14,1.4479169845581057
317954,MO,1980-04-15,1.4635419845581057
317955,MO,1980-04-16,1.4427080154418943
317956,MO,1980-04-17,1.5
317957,MO,1980-04-18,1.46875
317958,MO,1980-04-21,1.4739580154418943
317959,MO,1980-04-22,1.5208330154418943
317960,MO,1980-04-23,1.53125
317961,MO,1980-04-24,1.5520830154418943
317962,MO,1980-04-25,1.5625
317963,MO,1980-04-28,1.578125
317964,MO,1980-04-29,1.5729169845581057
317965,MO,1980-04-30,1.5833330154418943
317966,MO,1980-05-01,1.5833330154418943
317967,MO,1980-05-02,1.5833330154418943
317968,MO,1980-05-05,1.6041669845581057
317969,MO,1980-05-06,1.6302080154418943
317970,MO,1980-05-07,1.6145830154418943
317971,MO,1980-05-08,1.5833330154418943
317972,MO,1980-05-09,1.578125
317973,MO,1980-05-12,1.6041669845581057
317974,MO,1980-05-13,1.6458330154418943
317975,MO,1980-05-14,1.6770830154418943
317976,MO,1980-05-15,1.6302080154418943
317977,MO,1980-05-16,1.6458330154418943
317978,MO,1980-05-19,1.65625
317979,MO,1980-05-20,1.65625
317980,MO,1980-05-21,1.640625
317981,MO,1980-05-22,1.6145830154418943
317982,MO,1980-05-23,1.5833330154418943
317983,MO,1980-05-27,1.5833330154418943
317984,MO,1980-05-28,1.6041669845581057
317985,MO,1980-05-29,1.578125
317986,MO,1980-05-30,1.5833330154418943
317987,MO,1980-06-02,1.5677080154418943
317988,MO,1980-06-03,1.578125
317989,MO,1980-06-04,1.625
317990,MO,1980-06-05,1.625
317991,MO,1980-06-06,1.625
317992,MO,1980-06-09,1.6458330154418943
317993,MO,1980-06-10,1.6458330154418943
317994,MO,1980-06-11,1.6875
317995,MO,1980-06-12,1.6822919845581057
317996,MO,1980-06-13,1.6875
317997,MO,1980-06-16,1.6875
317998,MO,1980-06-17,1.6875
317999,MO,1980-06-18,1.6875
318000,MO,1980-06-19,1.65625
318001,MO,1980-06-20,1.6510419845581057
318002,MO,1980-06-23,1.6614580154418943
318003,MO,1980-06-24,1.6979169845581057
318004,MO,1980-06-25,1.7135419845581057
318005,MO,1980-06-26,1.6822919845581057
318006,MO,1980-06-27,1.703125
318007,MO,1980-06-30,1.6770830154418943
318008,MO,1980-07-01,1.6770830154418943
318009,MO,1980-07-02,1.6927080154418943
318010,MO,1980-07-03,1.7395830154418943
318011,MO,1980-07-07,1.75
318012,MO,1980-07-08,1.7395830154418943
318013,MO,1980-07-09,1.7291669845581057
318014,MO,1980-07-10,1.6875
318015,MO,1980-07-11,1.65625
318016,MO,1980-07-14,1.6666669845581057
318017,MO,1980-07-15,1.703125
318018,MO,1980-07-16,1.703125
318019,MO,1980-07-17,1.75
318020,MO,1980-07-18,1.7760419845581057
318021,MO,1980-07-21,1.78125
318022,MO,1980-07-22,1.7916669845581057
318023,MO,1980-07-23,1.7760419845581057
318024,MO,1980-07-24,1.7760419845581057
318025,MO,1980-07-25,1.7604169845581057
318026,MO,1980-07-28,1.7916669845581057
318027,MO,1980-07-29,1.8020830154418943
318028,MO,1980-07-30,1.8645830154418943
318029,MO,1980-07-31,1.8958330154418943
318030,MO,1980-08-01,1.890625
318031,MO,1980-08-04,1.8697919845581052
318032,MO,1980-08-05,1.890625
318033,MO,1980-08-06,1.8854169845581052
318034,MO,1980-08-07,1.90625
318035,MO,1980-08-08,1.90625
318036,MO,1980-08-11,1.9270830154418943
318037,MO,1980-08-12,1.9010419845581052
318038,MO,1980-08-13,1.8958330154418943
318039,MO,1980-08-14,1.953125
318040,MO,1980-08-15,1.96875
318041,MO,1980-08-18,1.921875
318042,MO,1980-08-19,1.8958330154418943
318043,MO,1980-08-20,1.9166669845581052
318044,MO,1980-08-21,2.0208330154418945
318045,MO,1980-08-22,1.96875
318046,MO,1980-08-25,1.953125
318047,MO,1980-08-26,1.9322919845581052
318048,MO,1980-08-27,1.8802080154418943
318049,MO,1980-08-28,1.8333330154418943
318050,MO,1980-08-29,1.8385419845581052
318051,MO,1980-09-02,1.8697919845581052
318052,MO,1980-09-03,1.90625
318053,MO,1980-09-04,1.890625
318054,MO,1980-09-05,1.84375
318055,MO,1980-09-08,1.8020830154418943
318056,MO,1980-09-09,1.8020830154418943
318057,MO,1980-09-10,1.828125
318058,MO,1980-09-11,1.7864580154418943
318059,MO,1980-09-12,1.7760419845581057
318060,MO,1980-09-15,1.78125
318061,MO,1980-09-16,1.8229169845581052
318062,MO,1980-09-17,1.828125
318063,MO,1980-09-18,1.7708330154418943
318064,MO,1980-09-19,1.8020830154418943
318065,MO,1980-09-22,1.796875
318066,MO,1980-09-23,1.7395830154418943
318067,MO,1980-09-24,1.7552080154418943
318068,MO,1980-09-25,1.7604169845581057
318069,MO,1980-09-26,1.7708330154418943
318070,MO,1980-09-29,1.6927080154418943
318071,MO,1980-09-30,1.7552080154418943
318072,MO,1980-10-01,1.7760419845581057
318073,MO,1980-10-02,1.7604169845581057
318074,MO,1980-10-03,1.7760419845581057
318075,MO,1980-10-06,1.8125
318076,MO,1980-10-07,1.796875
318077,MO,1980-10-08,1.7760419845581057
318078,MO,1980-10-09,1.7395830154418943
318079,MO,1980-10-10,1.6979169845581057
318080,MO,1980-10-13,1.734375
318081,MO,1980-10-14,1.734375
318082,MO,1980-10-15,1.7916669845581057
318083,MO,1980-10-16,1.8020830154418943
318084,MO,1980-10-17,1.8177080154418943
318085,MO,1980-10-20,1.8177080154418943
318086,MO,1980-10-21,1.8177080154418943
318087,MO,1980-10-22,1.8541669845581052
318088,MO,1980-10-23,1.8229169845581052
318089,MO,1980-10-24,1.8020830154418943
318090,MO,1980-10-27,1.7604169845581057
318091,MO,1980-10-28,1.7708330154418943
318092,MO,1980-10-29,1.734375
318093,MO,1980-10-30,1.734375
318094,MO,1980-10-31,1.7760419845581057
318095,MO,1980-11-03,1.8385419845581052
318096,MO,1980-11-05,1.8854169845581052
318097,MO,1980-11-06,1.8229169845581052
318098,MO,1980-11-07,1.828125
318099,MO,1980-11-10,1.7916669845581057
318100,MO,1980-11-11,1.8177080154418943
318101,MO,1980-11-12,1.8489580154418943
318102,MO,1980-11-13,1.8958330154418943
318103,MO,1980-11-14,1.921875
318104,MO,1980-11-17,1.90625
318105,MO,1980-11-18,1.9166669845581052
318106,MO,1980-11-19,1.8645830154418943
318107,MO,1980-11-20,1.8802080154418943
318108,MO,1980-11-21,1.8333330154418943
318109,MO,1980-11-24,1.8072919845581052
318110,MO,1980-11-25,1.75
318111,MO,1980-11-26,1.7239580154418943
318112,MO,1980-11-28,1.7083330154418943
318113,MO,1980-12-01,1.6822919845581057
318114,MO,1980-12-02,1.7135419845581057
318115,MO,1980-12-03,1.7239580154418943
318116,MO,1980-12-04,1.7604169845581057
318117,MO,1980-12-05,1.765625
318118,MO,1980-12-08,1.75
318119,MO,1980-12-09,1.7447919845581057
318120,MO,1980-12-10,1.703125
318121,MO,1980-12-11,1.671875
318122,MO,1980-12-12,1.6666669845581057
318123,MO,1980-12-15,1.6614580154418943
318124,MO,1980-12-16,1.671875
318125,MO,1980-12-17,1.671875
318126,MO,1980-12-18,1.6666669845581057
318127,MO,1980-12-19,1.6666669845581057
318128,MO,1980-12-22,1.7916669845581057
318129,MO,1980-12-23,1.8125
318130,MO,1980-12-24,1.8020830154418943
318131,MO,1980-12-26,1.7708330154418943
318132,MO,1980-12-29,1.7760419845581057
318133,MO,1980-12-30,1.8020830154418943
318134,MO,1980-12-31,1.8020830154418943
318135,MO,1981-01-02,1.84375
318136,MO,1981-01-05,1.921875
318137,MO,1981-01-06,1.96875
318138,MO,1981-01-07,1.9375
318139,MO,1981-01-08,1.953125
318140,MO,1981-01-09,1.9322919845581052
318141,MO,1981-01-12,1.9427080154418943
318142,MO,1981-01-13,1.9427080154418943
318143,MO,1981-01-14,1.9479169845581052
318144,MO,1981-01-15,1.9895830154418943
318145,MO,1981-01-16,1.96875
318146,MO,1981-01-19,1.96875
318147,MO,1981-01-20,1.9479169845581052
318148,MO,1981-01-21,1.90625
318149,MO,1981-01-22,1.8333330154418943
318150,MO,1981-01-23,1.8177080154418943
318151,MO,1981-01-26,1.8072919845581052
318152,MO,1981-01-27,1.8229169845581052
318153,MO,1981-01-28,1.796875
318154,MO,1981-01-29,1.8125
318155,MO,1981-01-30,1.8229169845581052
318156,MO,1981-02-02,1.7916669845581057
318157,MO,1981-02-03,1.8229169845581052
318158,MO,1981-02-04,1.8489580154418943
318159,MO,1981-02-05,1.8385419845581052
318160,MO,1981-02-06,1.828125
318161,MO,1981-02-09,1.8333330154418943
318162,MO,1981-02-10,1.8229169845581052
318163,MO,1981-02-11,1.8020830154418943
318164,MO,1981-02-12,1.7916669845581057
318165,MO,1981-02-13,1.7604169845581057
318166,MO,1981-02-17,1.765625
318167,MO,1981-02-18,1.7708330154418943
318168,MO,1981-02-19,1.7604169845581057
318169,MO,1981-02-20,1.7708330154418943
318170,MO,1981-02-23,1.8177080154418943
318171,MO,1981-02-24,1.8229169845581052
318172,MO,1981-02-25,1.8958330154418943
318173,MO,1981-02-26,1.9583330154418943
318174,MO,1981-02-27,2.0
318175,MO,1981-03-02,2.0364580154418945
318176,MO,1981-03-03,1.984375
318177,MO,1981-03-04,1.9895830154418943
318178,MO,1981-03-05,1.9635419845581052
318179,MO,1981-03-06,1.9270830154418943
318180,MO,1981-03-09,1.9635419845581052
318181,MO,1981-03-10,1.9583330154418943
318182,MO,1981-03-11,1.9791669845581052
318183,MO,1981-03-12,2.010416984558105
318184,MO,1981-03-13,2.010416984558105
318185,MO,1981-03-16,2.0833330154418945
318186,MO,1981-03-17,2.078125
318187,MO,1981-03-18,2.125
318188,MO,1981-03-19,2.109375
318189,MO,1981-03-20,2.125
318190,MO,1981-03-23,2.125
318191,MO,1981-03-24,2.135416984558105
318192,MO,1981-03-25,2.1770830154418945
318193,MO,1981-03-26,2.1770830154418945
318194,MO,1981-03-27,2.135416984558105
318195,MO,1981-03-30,2.1302080154418945
318196,MO,1981-03-31,2.1302080154418945
318197,MO,1981-04-01,2.0989580154418945
318198,MO,1981-04-02,2.135416984558105
318199,MO,1981-04-03,2.1145830154418945
318200,MO,1981-04-06,2.072916984558105
318201,MO,1981-04-07,2.0625
318202,MO,1981-04-08,2.0833330154418945
318203,MO,1981-04-09,2.072916984558105
318204,MO,1981-04-10,2.125
318205,MO,1981-04-13,2.1458330154418945
318206,MO,1981-04-14,2.140625
318207,MO,1981-04-15,2.1614580154418945
318208,MO,1981-04-16,2.166666984558105
318209,MO,1981-04-20,2.1875
318210,MO,1981-04-21,2.166666984558105
318211,MO,1981-04-22,2.203125
318212,MO,1981-04-23,2.213541984558105
318213,MO,1981-04-24,2.2239580154418945
318214,MO,1981-04-27,2.2395830154418945
318215,MO,1981-04-28,2.1770830154418945
318216,MO,1981-04-29,2.1458330154418945
318217,MO,1981-04-30,2.1145830154418945
318218,MO,1981-05-01,2.1145830154418945
318219,MO,1981-05-04,2.088541984558105
318220,MO,1981-05-05,2.088541984558105
318221,MO,1981-05-06,2.0625
318222,MO,1981-05-07,2.057291984558105
318223,MO,1981-05-08,2.0625
318224,MO,1981-05-11,2.0625
318225,MO,1981-05-12,2.1145830154418945
318226,MO,1981-05-13,2.119791984558105
318227,MO,1981-05-14,2.1145830154418945
318228,MO,1981-05-15,2.140625
318229,MO,1981-05-18,2.1458330154418945
318230,MO,1981-05-19,2.197916984558105
318231,MO,1981-05-20,2.1875
318232,MO,1981-05-21,2.166666984558105
318233,MO,1981-05-22,2.151041984558105
318234,MO,1981-05-26,2.1614580154418945
318235,MO,1981-05-27,2.15625
318236,MO,1981-05-28,2.166666984558105
318237,MO,1981-05-29,2.166666984558105
318238,MO,1981-06-01,2.171875
318239,MO,1981-06-02,2.1614580154418945
318240,MO,1981-06-03,2.1458330154418945
318241,MO,1981-06-04,2.151041984558105
318242,MO,1981-06-05,2.15625
318243,MO,1981-06-08,2.1458330154418945
318244,MO,1981-06-09,2.1145830154418945
318245,MO,1981-06-10,2.0833330154418945
318246,MO,1981-06-11,2.104166984558105
318247,MO,1981-06-12,2.109375
318248,MO,1981-06-15,2.1614580154418945
318249,MO,1981-06-16,2.1770830154418945
318250,MO,1981-06-17,2.2083330154418945
318251,MO,1981-06-18,2.15625
318252,MO,1981-06-19,2.15625
318253,MO,1981-06-22,2.1614580154418945
318254,MO,1981-06-23,2.1875
318255,MO,1981-06-24,2.15625
318256,MO,1981-06-25,2.125
318257,MO,1981-06-26,2.119791984558105
318258,MO,1981-06-29,2.104166984558105
318259,MO,1981-06-30,2.072916984558105
318260,MO,1981-07-01,2.015625
318261,MO,1981-07-02,2.0208330154418945
318262,MO,1981-07-06,2.015625
318263,MO,1981-07-07,2.0520830154418945
318264,MO,1981-07-08,2.03125
318265,MO,1981-07-09,2.0520830154418945
318266,MO,1981-07-10,2.0677080154418945
318267,MO,1981-07-13,2.03125
318268,MO,1981-07-14,1.9947919845581052
318269,MO,1981-07-15,2.0
318270,MO,1981-07-16,1.984375
318271,MO,1981-07-17,1.984375
318272,MO,1981-07-20,1.9791669845581052
318273,MO,1981-07-21,1.9583330154418943
318274,MO,1981-07-22,1.953125
318275,MO,1981-07-23,1.9791669845581052
318276,MO,1981-07-24,2.010416984558105
318277,MO,1981-07-27,2.015625
318278,MO,1981-07-28,1.96875
318279,MO,1981-07-29,1.9791669845581052
318280,MO,1981-07-30,2.026041984558105
318281,MO,1981-07-31,2.072916984558105
318282,MO,1981-08-03,2.072916984558105
318283,MO,1981-08-04,2.057291984558105
318284,MO,1981-08-05,2.0677080154418945
318285,MO,1981-08-06,2.078125
318286,MO,1981-08-07,2.041666984558105
318287,MO,1981-08-10,2.0677080154418945
318288,MO,1981-08-11,2.088541984558105
318289,MO,1981-08-12,2.088541984558105
318290,MO,1981-08-13,2.0625
318291,MO,1981-08-14,2.072916984558105
318292,MO,1981-08-17,2.0625
318293,MO,1981-08-18,2.0
318294,MO,1981-08-19,1.9791669845581052
318295,MO,1981-08-20,2.0
318296,MO,1981-08-21,1.96875
318297,MO,1981-08-24,1.9114580154418943
318298,MO,1981-08-25,1.9114580154418943
318299,MO,1981-08-26,1.9375
318300,MO,1981-08-27,1.9166669845581052
318301,MO,1981-08-28,1.9375
318302,MO,1981-08-31,1.90625
318303,MO,1981-09-01,1.8958330154418943
318304,MO,1981-09-02,1.921875
318305,MO,1981-09-03,1.9166669845581052
318306,MO,1981-09-04,1.9322919845581052
318307,MO,1981-09-08,1.9166669845581052
318308,MO,1981-09-09,1.875
318309,MO,1981-09-10,1.890625
318310,MO,1981-09-11,1.9166669845581052
318311,MO,1981-09-14,1.90625
318312,MO,1981-09-15,1.9114580154418943
318313,MO,1981-09-16,1.90625
318314,MO,1981-09-17,1.890625
318315,MO,1981-09-18,1.8802080154418943
318316,MO,1981-09-21,1.90625
318317,MO,1981-09-22,1.9166669845581052
318318,MO,1981-09-23,1.875
318319,MO,1981-09-24,1.8802080154418943
318320,MO,1981-09-25,1.8854169845581052
318321,MO,1981-09-28,1.9739580154418943
318322,MO,1981-09-29,1.9895830154418943
318323,MO,1981-09-30,1.9635419845581052
318324,MO,1981-10-01,2.026041984558105
318325,MO,1981-10-02,2.0208330154418945
318326,MO,1981-10-05,2.03125
318327,MO,1981-10-06,2.0364580154418945
318328,MO,1981-10-07,2.0677080154418945
318329,MO,1981-10-08,2.1302080154418945
318330,MO,1981-10-09,2.078125
318331,MO,1981-10-12,2.078125
318332,MO,1981-10-13,2.088541984558105
318333,MO,1981-10-14,2.078125
318334,MO,1981-10-15,2.119791984558105
318335,MO,1981-10-16,2.1458330154418945
318336,MO,1981-10-19,2.1302080154418945
318337,MO,1981-10-20,2.166666984558105
318338,MO,1981-10-21,2.15625
318339,MO,1981-10-22,2.125
318340,MO,1981-10-23,2.088541984558105
318341,MO,1981-10-26,2.0833330154418945
318342,MO,1981-10-27,2.119791984558105
318343,MO,1981-10-28,2.1458330154418945
318344,MO,1981-10-29,2.135416984558105
318345,MO,1981-10-30,2.166666984558105
318346,MO,1981-11-02,2.21875
318347,MO,1981-11-03,2.213541984558105
318348,MO,1981-11-04,2.244791984558105
318349,MO,1981-11-05,2.234375
318350,MO,1981-11-06,2.197916984558105
318351,MO,1981-11-09,2.229166984558105
318352,MO,1981-11-10,2.2395830154418945
318353,MO,1981-11-11,2.2864580154418945
318354,MO,1981-11-12,2.25
318355,MO,1981-11-13,2.1770830154418945
318356,MO,1981-11-16,2.182291984558105
318357,MO,1981-11-17,2.197916984558105
318358,MO,1981-11-18,2.1875
318359,MO,1981-11-19,2.203125
318360,MO,1981-11-20,2.2239580154418945
318361,MO,1981-11-23,2.25
318362,MO,1981-11-24,2.260416984558105
318363,MO,1981-11-25,2.229166984558105
318364,MO,1981-11-27,2.197916984558105
318365,MO,1981-11-30,2.182291984558105
318366,MO,1981-12-01,2.171875
318367,MO,1981-12-02,2.1145830154418945
318368,MO,1981-12-03,2.119791984558105
318369,MO,1981-12-04,2.1770830154418945
318370,MO,1981-12-07,2.1875
318371,MO,1981-12-08,2.1770830154418945
318372,MO,1981-12-09,2.166666984558105
318373,MO,1981-12-10,2.1458330154418945
318374,MO,1981-12-11,2.0989580154418945
318375,MO,1981-12-14,2.072916984558105
318376,MO,1981-12-15,2.0833330154418945
318377,MO,1981-12-16,2.046875
318378,MO,1981-12-17,2.0052080154418945
318379,MO,1981-12-18,2.0
318380,MO,1981-12-21,1.9895830154418943
318381,MO,1981-12-22,2.0052080154418945
318382,MO,1981-12-23,2.026041984558105
318383,MO,1981-12-24,2.041666984558105
318384,MO,1981-12-28,2.0625
318385,MO,1981-12-29,2.0625
318386,MO,1981-12-30,2.0520830154418945
318387,MO,1981-12-31,2.03125
318388,MO,1982-01-04,2.09375
318389,MO,1982-01-05,2.072916984558105
318390,MO,1982-01-06,2.078125
318391,MO,1982-01-07,2.0364580154418945
318392,MO,1982-01-08,2.015625
318393,MO,1982-01-11,1.9635419845581052
318394,MO,1982-01-12,1.9583330154418943
318395,MO,1982-01-13,1.9010419845581052
318396,MO,1982-01-14,1.9322919845581052
318397,MO,1982-01-15,1.953125
318398,MO,1982-01-18,1.96875
318399,MO,1982-01-19,1.9322919845581052
318400,MO,1982-01-20,1.9166669845581052
318401,MO,1982-01-21,1.9270830154418943
318402,MO,1982-01-22,1.9427080154418943
318403,MO,1982-01-25,1.9635419845581052
318404,MO,1982-01-26,1.9739580154418943
318405,MO,1982-01-27,2.0
318406,MO,1982-01-28,2.026041984558105
318407,MO,1982-01-29,2.0989580154418945
318408,MO,1982-02-01,2.046875
318409,MO,1982-02-02,1.984375
318410,MO,1982-02-03,1.921875
318411,MO,1982-02-04,1.9583330154418943
318412,MO,1982-02-05,2.041666984558105
318413,MO,1982-02-08,1.96875
318414,MO,1982-02-09,1.9583330154418943
318415,MO,1982-02-10,1.9583330154418943
318416,MO,1982-02-11,1.921875
318417,MO,1982-02-12,1.9270830154418943
318418,MO,1982-02-16,1.9479169845581052
318419,MO,1982-02-17,1.9635419845581052
318420,MO,1982-02-18,1.953125
318421,MO,1982-02-19,1.9322919845581052
318422,MO,1982-02-22,1.9322919845581052
318423,MO,1982-02-23,1.90625
318424,MO,1982-02-24,1.9270830154418943
318425,MO,1982-02-25,1.9166669845581052
318426,MO,1982-02-26,1.8958330154418943
318427,MO,1982-03-01,1.90625
318428,MO,1982-03-02,1.9322919845581052
318429,MO,1982-03-03,1.9270830154418943
318430,MO,1982-03-04,1.9427080154418943
318431,MO,1982-03-05,1.9427080154418943
318432,MO,1982-03-08,1.9010419845581052
318433,MO,1982-03-09,1.8802080154418943
318434,MO,1982-03-10,1.9166669845581052
318435,MO,1982-03-11,1.9166669845581052
318436,MO,1982-03-12,1.9375
318437,MO,1982-03-15,1.9427080154418943
318438,MO,1982-03-16,1.9166669845581052
318439,MO,1982-03-17,1.90625
318440,MO,1982-03-18,1.9270830154418943
318441,MO,1982-03-19,1.9114580154418943
318442,MO,1982-03-22,1.921875
318443,MO,1982-03-23,1.9270830154418943
318444,MO,1982-03-24,1.9427080154418943
318445,MO,1982-03-25,1.9322919845581052
318446,MO,1982-03-26,1.9479169845581052
318447,MO,1982-03-29,1.9427080154418943
318448,MO,1982-03-30,1.9583330154418943
318449,MO,1982-03-31,1.96875
318450,MO,1982-04-01,1.9895830154418943
318451,MO,1982-04-02,2.0208330154418945
318452,MO,1982-04-05,2.041666984558105
318453,MO,1982-04-06,2.057291984558105
318454,MO,1982-04-07,2.078125
318455,MO,1982-04-08,2.088541984558105
318456,MO,1982-04-12,2.0833330154418945
318457,MO,1982-04-13,2.09375
318458,MO,1982-04-14,2.104166984558105
318459,MO,1982-04-15,2.0989580154418945
318460,MO,1982-04-16,2.09375
318461,MO,1982-04-19,2.104166984558105
318462,MO,1982-04-20,2.104166984558105
318463,MO,1982-04-21,2.1145830154418945
318464,MO,1982-04-22,2.1614580154418945
318465,MO,1982-04-23,2.182291984558105
318466,MO,1982-04-26,2.213541984558105
318467,MO,1982-04-27,2.1614580154418945
318468,MO,1982-04-28,2.1770830154418945
318469,MO,1982-04-29,2.151041984558105
318470,MO,1982-04-30,2.140625
318471,MO,1982-05-03,2.125
318472,MO,1982-05-04,2.15625
318473,MO,1982-05-05,2.1875
318474,MO,1982-05-06,2.21875
318475,MO,1982-05-07,2.182291984558105
318476,MO,1982-05-10,2.166666984558105
318477,MO,1982-05-11,2.2083330154418945
318478,MO,1982-05-12,2.171875
318479,MO,1982-05-13,2.166666984558105
318480,MO,1982-05-14,2.140625
318481,MO,1982-05-17,2.119791984558105
318482,MO,1982-05-18,2.09375
318483,MO,1982-05-19,2.0989580154418945
318484,MO,1982-05-20,2.1145830154418945
318485,MO,1982-05-21,2.125
318486,MO,1982-05-24,2.1145830154418945
318487,MO,1982-05-25,2.1302080154418945
318488,MO,1982-05-26,2.109375
318489,MO,1982-05-27,2.0989580154418945
318490,MO,1982-05-28,2.0520830154418945
318491,MO,1982-06-01,2.026041984558105
318492,MO,1982-06-02,2.03125
318493,MO,1982-06-03,2.046875
318494,MO,1982-06-04,2.03125
318495,MO,1982-06-07,2.026041984558105
318496,MO,1982-06-08,2.026041984558105
318497,MO,1982-06-09,2.010416984558105
318498,MO,1982-06-10,2.057291984558105
318499,MO,1982-06-11,2.088541984558105
318500,MO,1982-06-14,2.078125
318501,MO,1982-06-15,2.0625
318502,MO,1982-06-16,2.072916984558105
318503,MO,1982-06-17,2.0520830154418945
318504,MO,1982-06-18,2.041666984558105
318505,MO,1982-06-21,2.0364580154418945
318506,MO,1982-06-22,2.09375
318507,MO,1982-06-23,2.119791984558105
318508,MO,1982-06-24,2.135416984558105
318509,MO,1982-06-25,2.125
318510,MO,1982-06-28,2.135416984558105
318511,MO,1982-06-29,2.1458330154418945
318512,MO,1982-06-30,2.135416984558105
318513,MO,1982-07-01,2.0625
318514,MO,1982-07-02,2.010416984558105
318515,MO,1982-07-06,1.984375
318516,MO,1982-07-07,2.0208330154418945
318517,MO,1982-07-08,2.057291984558105
318518,MO,1982-07-09,2.088541984558105
318519,MO,1982-07-12,2.109375
318520,MO,1982-07-13,2.1458330154418945
318521,MO,1982-07-14,2.1875
318522,MO,1982-07-15,2.1770830154418945
318523,MO,1982-07-16,2.2083330154418945
318524,MO,1982-07-19,2.166666984558105
318525,MO,1982-07-20,2.1614580154418945
318526,MO,1982-07-21,2.140625
318527,MO,1982-07-22,2.09375
318528,MO,1982-07-23,2.0625
318529,MO,1982-07-26,2.0520830154418945
318530,MO,1982-07-27,2.015625
318531,MO,1982-07-28,2.0208330154418945
318532,MO,1982-07-29,2.026041984558105
318533,MO,1982-07-30,1.9947919845581052
318534,MO,1982-08-02,2.0625
318535,MO,1982-08-03,2.03125
318536,MO,1982-08-04,1.9947919845581052
318537,MO,1982-08-05,1.96875
318538,MO,1982-08-06,1.921875
318539,MO,1982-08-09,1.9270830154418943
318540,MO,1982-08-10,1.921875
318541,MO,1982-08-11,1.921875
318542,MO,1982-08-12,1.9114580154418943
318543,MO,1982-08-13,1.9427080154418943
318544,MO,1982-08-16,1.9739580154418943
318545,MO,1982-08-17,2.015625
318546,MO,1982-08-18,2.0
318547,MO,1982-08-19,2.0052080154418945
318548,MO,1982-08-20,2.0833330154418945
318549,MO,1982-08-23,2.182291984558105
318550,MO,1982-08-24,2.166666984558105
318551,MO,1982-08-25,2.1875
318552,MO,1982-08-26,2.1770830154418945
318553,MO,1982-08-27,2.1770830154418945
318554,MO,1982-08-30,2.166666984558105
318555,MO,1982-08-31,2.260416984558105
318556,MO,1982-09-01,2.276041984558105
318557,MO,1982-09-02,2.3125
318558,MO,1982-09-03,2.385416984558105
318559,MO,1982-09-07,2.338541984558105
318560,MO,1982-09-08,2.291666984558105
318561,MO,1982-09-09,2.3020830154418945
318562,MO,1982-09-10,2.3020830154418945
318563,MO,1982-09-13,2.338541984558105
318564,MO,1982-09-14,2.369791984558105
318565,MO,1982-09-15,2.40625
318566,MO,1982-09-16,2.3802080154418945
318567,MO,1982-09-17,2.3020830154418945
318568,MO,1982-09-20,2.291666984558105
318569,MO,1982-09-21,2.3958330154418945
318570,MO,1982-09-22,2.354166984558105
318571,MO,1982-09-23,2.3645830154418945
318572,MO,1982-09-24,2.3125
318573,MO,1982-09-27,2.3802080154418945
318574,MO,1982-09-28,2.385416984558105
318575,MO,1982-09-29,2.34375
318576,MO,1982-09-30,2.2864580154418945
318577,MO,1982-10-01,2.291666984558105
318578,MO,1982-10-04,2.291666984558105
318579,MO,1982-10-05,2.28125
318580,MO,1982-10-06,2.390625
318581,MO,1982-10-07,2.4895830154418945
318582,MO,1982-10-08,2.5208330154418945
318583,MO,1982-10-11,2.5364580154418945
318584,MO,1982-10-12,2.5
318585,MO,1982-10-13,2.510416984558105
318586,MO,1982-10-14,2.432291984558105
318587,MO,1982-10-15,2.4375
318588,MO,1982-10-18,2.5052080154418945
318589,MO,1982-10-19,2.479166984558105
318590,MO,1982-10-20,2.479166984558105
318591,MO,1982-10-21,2.541666984558105
318592,MO,1982-10-22,2.541666984558105
318593,MO,1982-10-25,2.5
318594,MO,1982-10-26,2.5625
318595,MO,1982-10-27,2.6145830154418945
318596,MO,1982-10-28,2.5520830154418945
318597,MO,1982-10-29,2.6302080154418945
318598,MO,1982-11-01,2.697916984558105
318599,MO,1982-11-02,2.729166984558105
318600,MO,1982-11-03,2.791666984558105
318601,MO,1982-11-04,2.6875
318602,MO,1982-11-05,2.71875
318603,MO,1982-11-08,2.7083330154418945
318604,MO,1982-11-09,2.78125
318605,MO,1982-11-10,2.697916984558105
318606,MO,1982-11-11,2.609375
318607,MO,1982-11-12,2.479166984558105
318608,MO,1982-11-15,2.4270830154418945
318609,MO,1982-11-16,2.447916984558105
318610,MO,1982-11-17,2.5052080154418945
318611,MO,1982-11-18,2.479166984558105
318612,MO,1982-11-19,2.515625
318613,MO,1982-11-22,2.447916984558105
318614,MO,1982-11-23,2.4427080154418945
318615,MO,1982-11-24,2.4739580154418945
318616,MO,1982-11-26,2.479166984558105
318617,MO,1982-11-29,2.4427080154418945
318618,MO,1982-11-30,2.59375
318619,MO,1982-12-01,2.510416984558105
318620,MO,1982-12-02,2.5052080154418945
318621,MO,1982-12-03,2.494791984558105
318622,MO,1982-12-06,2.6145830154418945
318623,MO,1982-12-07,2.6145830154418945
318624,MO,1982-12-08,2.546875
318625,MO,1982-12-09,2.494791984558105
318626,MO,1982-12-10,2.5364580154418945
318627,MO,1982-12-13,2.546875
318628,MO,1982-12-14,2.4270830154418945
318629,MO,1982-12-15,2.432291984558105
318630,MO,1982-12-16,2.4583330154418945
318631,MO,1982-12-17,2.4583330154418945
318632,MO,1982-12-20,2.3645830154418945
318633,MO,1982-12-21,2.447916984558105
318634,MO,1982-12-22,2.4895830154418945
318635,MO,1982-12-23,2.510416984558105
318636,MO,1982-12-27,2.5625
318637,MO,1982-12-28,2.541666984558105
318638,MO,1982-12-29,2.53125
318639,MO,1982-12-30,2.46875
318640,MO,1982-12-31,2.5
318641,MO,1983-01-03,2.484375
318642,MO,1983-01-04,2.5
318643,MO,1983-01-05,2.4583330154418945
318644,MO,1983-01-06,2.494791984558105
318645,MO,1983-01-07,2.4375
318646,MO,1983-01-10,2.4583330154418945
318647,MO,1983-01-11,2.390625
318648,MO,1983-01-12,2.3645830154418945
318649,MO,1983-01-13,2.375
318650,MO,1983-01-14,2.354166984558105
318651,MO,1983-01-17,2.401041984558105
318652,MO,1983-01-18,2.432291984558105
318653,MO,1983-01-19,2.4270830154418945
318654,MO,1983-01-20,2.416666984558105
318655,MO,1983-01-21,2.3333330154418945
318656,MO,1983-01-24,2.296875
318657,MO,1983-01-25,2.369791984558105
318658,MO,1983-01-26,2.3489580154418945
318659,MO,1983-01-27,2.463541984558105
318660,MO,1983-01-28,2.46875
318661,MO,1983-01-31,2.447916984558105
318662,MO,1983-02-01,2.359375
318663,MO,1983-02-02,2.3125
318664,MO,1983-02-03,2.385416984558105
318665,MO,1983-02-04,2.3958330154418945
318666,MO,1983-02-07,2.3958330154418945
318667,MO,1983-02-08,2.354166984558105
318668,MO,1983-02-09,2.416666984558105
318669,MO,1983-02-10,2.432291984558105
318670,MO,1983-02-11,2.4270830154418945
318671,MO,1983-02-14,2.432291984558105
318672,MO,1983-02-15,2.4114580154418945
318673,MO,1983-02-16,2.416666984558105
318674,MO,1983-02-17,2.4375
318675,MO,1983-02-18,2.494791984558105
318676,MO,1983-02-22,2.484375
318677,MO,1983-02-23,2.515625
318678,MO,1983-02-24,2.5833330154418945
318679,MO,1983-02-25,2.5677080154418945
318680,MO,1983-02-28,2.5625
318681,MO,1983-03-01,2.635416984558105
318682,MO,1983-03-02,2.6145830154418945
318683,MO,1983-03-03,2.609375
318684,MO,1983-03-04,2.604166984558105
318685,MO,1983-03-07,2.604166984558105
318686,MO,1983-03-08,2.5520830154418945
318687,MO,1983-03-09,2.541666984558105
318688,MO,1983-03-10,2.510416984558105
318689,MO,1983-03-11,2.546875
318690,MO,1983-03-14,2.557291984558105
318691,MO,1983-03-15,2.578125
318692,MO,1983-03-16,2.541666984558105
318693,MO,1983-03-17,2.5208330154418945
318694,MO,1983-03-18,2.526041984558105
318695,MO,1983-03-21,2.5625
318696,MO,1983-03-22,2.604166984558105
318697,MO,1983-03-23,2.65625
318698,MO,1983-03-24,2.640625
318699,MO,1983-03-25,2.640625
318700,MO,1983-03-28,2.65625
318701,MO,1983-03-29,2.6458330154418945
318702,MO,1983-03-30,2.65625
318703,MO,1983-03-31,2.625
318704,MO,1983-04-04,2.703125
318705,MO,1983-04-05,2.666666984558105
318706,MO,1983-04-06,2.6770830154418945
318707,MO,1983-04-07,2.666666984558105
318708,MO,1983-04-08,2.6458330154418945
318709,MO,1983-04-11,2.625
318710,MO,1983-04-12,2.604166984558105
318711,MO,1983-04-13,2.59375
318712,MO,1983-04-14,2.6145830154418945
318713,MO,1983-04-15,2.7708330154418945
318714,MO,1983-04-18,2.807291984558105
318715,MO,1983-04-19,2.791666984558105
318716,MO,1983-04-20,2.791666984558105
318717,MO,1983-04-21,2.7239580154418945
318718,MO,1983-04-22,2.682291984558105
318719,MO,1983-04-25,2.6302080154418945
318720,MO,1983-04-26,2.6875
318721,MO,1983-04-27,2.666666984558105
318722,MO,1983-04-28,2.604166984558105
318723,MO,1983-04-29,2.65625
318724,MO,1983-05-02,2.666666984558105
318725,MO,1983-05-03,2.6927080154418945
318726,MO,1983-05-04,2.75
318727,MO,1983-05-05,2.7552080154418945
318728,MO,1983-05-06,2.744791984558105
318729,MO,1983-05-09,2.744791984558105
318730,MO,1983-05-10,2.7239580154418945
318731,MO,1983-05-11,2.697916984558105
318732,MO,1983-05-12,2.6875
318733,MO,1983-05-13,2.703125
318734,MO,1983-05-16,2.666666984558105
318735,MO,1983-05-17,2.671875
318736,MO,1983-05-18,2.6614580154418945
318737,MO,1983-05-19,2.609375
318738,MO,1983-05-20,2.640625
318739,MO,1983-05-23,2.635416984558105
318740,MO,1983-05-24,2.479166984558105
318741,MO,1983-05-25,2.46875
318742,MO,1983-05-26,2.4375
318743,MO,1983-05-27,2.46875
318744,MO,1983-05-31,2.447916984558105
318745,MO,1983-06-01,2.416666984558105
318746,MO,1983-06-02,2.4114580154418945
318747,MO,1983-06-03,2.375
318748,MO,1983-06-06,2.40625
318749,MO,1983-06-07,2.40625
318750,MO,1983-06-08,2.401041984558105
318751,MO,1983-06-09,2.390625
318752,MO,1983-06-10,2.375
318753,MO,1983-06-13,2.3958330154418945
318754,MO,1983-06-14,2.385416984558105
318755,MO,1983-06-15,2.416666984558105
318756,MO,1983-06-16,2.385416984558105
318757,MO,1983-06-17,2.4270830154418945
318758,MO,1983-06-20,2.526041984558105
318759,MO,1983-06-21,2.5364580154418945
318760,MO,1983-06-22,2.5208330154418945
318761,MO,1983-06-23,2.494791984558105
318762,MO,1983-06-24,2.479166984558105
318763,MO,1983-06-27,2.479166984558105
318764,MO,1983-06-28,2.447916984558105
318765,MO,1983-06-29,2.3958330154418945
318766,MO,1983-06-30,2.4427080154418945
318767,MO,1983-07-01,2.4583330154418945
318768,MO,1983-07-05,2.4270830154418945
318769,MO,1983-07-06,2.479166984558105
318770,MO,1983-07-07,2.4583330154418945
318771,MO,1983-07-08,2.453125
318772,MO,1983-07-11,2.4739580154418945
318773,MO,1983-07-12,2.432291984558105
318774,MO,1983-07-13,2.4583330154418945
318775,MO,1983-07-14,2.447916984558105
318776,MO,1983-07-15,2.416666984558105
318777,MO,1983-07-18,2.416666984558105
318778,MO,1983-07-19,2.432291984558105
318779,MO,1983-07-20,2.484375
318780,MO,1983-07-21,2.5208330154418945
318781,MO,1983-07-22,2.5208330154418945
318782,MO,1983-07-25,2.53125
318783,MO,1983-07-26,2.557291984558105
318784,MO,1983-07-27,2.510416984558105
318785,MO,1983-07-28,2.479166984558105
318786,MO,1983-07-29,2.4375
318787,MO,1983-08-01,2.46875
318788,MO,1983-08-02,2.46875
318789,MO,1983-08-03,2.526041984558105
318790,MO,1983-08-04,2.494791984558105
318791,MO,1983-08-05,2.5
318792,MO,1983-08-08,2.4739580154418945
318793,MO,1983-08-09,2.526041984558105
318794,MO,1983-08-10,2.5
318795,MO,1983-08-11,2.46875
318796,MO,1983-08-12,2.479166984558105
318797,MO,1983-08-15,2.515625
318798,MO,1983-08-16,2.5833330154418945
318799,MO,1983-08-17,2.619791984558105
318800,MO,1983-08-18,2.59375
318801,MO,1983-08-19,2.609375
318802,MO,1983-08-22,2.604166984558105
318803,MO,1983-08-23,2.541666984558105
318804,MO,1983-08-24,2.557291984558105
318805,MO,1983-08-25,2.5833330154418945
318806,MO,1983-08-26,2.5833330154418945
318807,MO,1983-08-29,2.5833330154418945
318808,MO,1983-08-30,2.578125
318809,MO,1983-08-31,2.5989580154418945
318810,MO,1983-09-01,2.619791984558105
318811,MO,1983-09-02,2.635416984558105
318812,MO,1983-09-06,2.682291984558105
318813,MO,1983-09-07,2.671875
318814,MO,1983-09-08,2.65625
318815,MO,1983-09-09,2.65625
318816,MO,1983-09-12,2.619791984558105
318817,MO,1983-09-13,2.5989580154418945
318818,MO,1983-09-14,2.604166984558105
318819,MO,1983-09-15,2.5989580154418945
318820,MO,1983-09-16,2.640625
318821,MO,1983-09-19,2.713541984558105
318822,MO,1983-09-20,2.75
318823,MO,1983-09-21,2.713541984558105
318824,MO,1983-09-22,2.7552080154418945
318825,MO,1983-09-23,2.765625
318826,MO,1983-09-26,2.8125
318827,MO,1983-09-27,2.776041984558105
318828,MO,1983-09-28,2.75
318829,MO,1983-09-29,2.791666984558105
318830,MO,1983-09-30,2.8020830154418945
318831,MO,1983-10-03,2.791666984558105
318832,MO,1983-10-04,2.796875
318833,MO,1983-10-05,2.854166984558105
318834,MO,1983-10-06,2.9114580154418945
318835,MO,1983-10-07,2.9270830154418945
318836,MO,1983-10-10,2.9114580154418945
318837,MO,1983-10-11,2.8645830154418945
318838,MO,1983-10-12,2.8645830154418945
318839,MO,1983-10-13,2.885416984558105
318840,MO,1983-10-14,2.932291984558105
318841,MO,1983-10-17,2.90625
318842,MO,1983-10-18,2.8645830154418945
318843,MO,1983-10-19,2.890625
318844,MO,1983-10-20,2.921875
318845,MO,1983-10-21,2.953125
318846,MO,1983-10-24,2.921875
318847,MO,1983-10-25,2.901041984558105
318848,MO,1983-10-26,2.9375
318849,MO,1983-10-27,2.90625
318850,MO,1983-10-28,2.890625
318851,MO,1983-10-31,2.84375
318852,MO,1983-11-01,2.8645830154418945
318853,MO,1983-11-02,2.869791984558105
318854,MO,1983-11-03,2.859375
318855,MO,1983-11-04,2.8125
318856,MO,1983-11-07,2.7708330154418945
318857,MO,1983-11-08,2.78125
318858,MO,1983-11-09,2.8177080154418945
318859,MO,1983-11-10,2.854166984558105
318860,MO,1983-11-11,2.8958330154418945
318861,MO,1983-11-14,2.8802080154418945
318862,MO,1983-11-15,2.875
318863,MO,1983-11-16,2.9114580154418945
318864,MO,1983-11-17,2.9270830154418945
318865,MO,1983-11-18,2.885416984558105
318866,MO,1983-11-21,2.90625
318867,MO,1983-11-22,2.885416984558105
318868,MO,1983-11-23,2.8802080154418945
318869,MO,1983-11-25,2.8958330154418945
318870,MO,1983-11-28,2.8958330154418945
318871,MO,1983-11-29,2.9739580154418945
318872,MO,1983-11-30,2.9375
318873,MO,1983-12-01,2.979166984558105
318874,MO,1983-12-02,2.96875
318875,MO,1983-12-05,2.9739580154418945
318876,MO,1983-12-06,2.9895830154418945
318877,MO,1983-12-07,2.984375
318878,MO,1983-12-08,2.947916984558105
318879,MO,1983-12-09,2.953125
318880,MO,1983-12-12,3.0
318881,MO,1983-12-13,2.9895830154418945
318882,MO,1983-12-14,3.0
318883,MO,1983-12-15,2.9895830154418945
318884,MO,1983-12-16,2.9895830154418945
318885,MO,1983-12-19,2.979166984558105
318886,MO,1983-12-20,2.979166984558105
318887,MO,1983-12-21,2.9895830154418945
318888,MO,1983-12-22,3.0052080154418945
318889,MO,1983-12-23,3.0
318890,MO,1983-12-27,3.0
318891,MO,1983-12-28,3.0
318892,MO,1983-12-29,3.0
318893,MO,1983-12-30,2.9895830154418945
318894,MO,1984-01-03,2.984375
318895,MO,1984-01-04,3.0520830154418945
318896,MO,1984-01-05,3.0364580154418945
318897,MO,1984-01-06,3.0520830154418945
318898,MO,1984-01-09,3.0520830154418945
318899,MO,1984-01-10,3.072916984558105
318900,MO,1984-01-11,3.088541984558105
318901,MO,1984-01-12,3.0677080154418945
318902,MO,1984-01-13,3.0520830154418945
318903,MO,1984-01-16,3.057291984558105
318904,MO,1984-01-17,3.0833330154418945
318905,MO,1984-01-18,3.078125
318906,MO,1984-01-19,3.072916984558105
318907,MO,1984-01-20,3.072916984558105
318908,MO,1984-01-23,3.0520830154418945
318909,MO,1984-01-24,3.057291984558105
318910,MO,1984-01-25,3.078125
318911,MO,1984-01-26,3.088541984558105
318912,MO,1984-01-27,3.104166984558105
318913,MO,1984-01-30,3.09375
318914,MO,1984-01-31,3.0989580154418945
318915,MO,1984-02-01,3.0677080154418945
318916,MO,1984-02-02,3.026041984558105
318917,MO,1984-02-03,2.9427080154418945
318918,MO,1984-02-06,2.8802080154418945
318919,MO,1984-02-07,2.9270830154418945
318920,MO,1984-02-08,2.869791984558105
318921,MO,1984-02-09,2.90625
318922,MO,1984-02-10,2.90625
318923,MO,1984-02-13,2.9114580154418945
318924,MO,1984-02-14,2.916666984558105
318925,MO,1984-02-15,2.901041984558105
318926,MO,1984-02-16,2.875
318927,MO,1984-02-17,2.8333330154418945
318928,MO,1984-02-21,2.807291984558105
318929,MO,1984-02-22,2.8177080154418945
318930,MO,1984-02-23,2.8333330154418945
318931,MO,1984-02-24,2.875
318932,MO,1984-02-27,2.890625
318933,MO,1984-02-28,2.869791984558105
318934,MO,1984-02-29,2.84375
318935,MO,1984-03-01,2.8802080154418945
318936,MO,1984-03-02,2.90625
318937,MO,1984-03-05,2.885416984558105
318938,MO,1984-03-06,2.8645830154418945
318939,MO,1984-03-07,2.8333330154418945
318940,MO,1984-03-08,2.7864580154418945
318941,MO,1984-03-09,2.682291984558105
318942,MO,1984-03-12,2.7395830154418945
318943,MO,1984-03-13,2.713541984558105
318944,MO,1984-03-14,2.697916984558105
318945,MO,1984-03-15,2.744791984558105
318946,MO,1984-03-16,2.7708330154418945
318947,MO,1984-03-19,2.760416984558105
318948,MO,1984-03-20,2.78125
318949,MO,1984-03-21,2.7708330154418945
318950,MO,1984-03-22,2.78125
318951,MO,1984-03-23,2.791666984558105
318952,MO,1984-03-26,2.791666984558105
318953,MO,1984-03-27,2.791666984558105
318954,MO,1984-03-28,2.796875
318955,MO,1984-03-29,2.796875
318956,MO,1984-03-30,2.8125
318957,MO,1984-04-02,2.822916984558105
318958,MO,1984-04-03,2.8125
318959,MO,1984-04-04,2.75
318960,MO,1984-04-05,2.697916984558105
318961,MO,1984-04-06,2.729166984558105
318962,MO,1984-04-09,2.75
318963,MO,1984-04-10,2.7239580154418945
318964,MO,1984-04-11,2.7239580154418945
318965,MO,1984-04-12,2.71875
318966,MO,1984-04-13,2.7552080154418945
318967,MO,1984-04-16,2.703125
318968,MO,1984-04-17,2.6770830154418945
318969,MO,1984-04-18,2.6458330154418945
318970,MO,1984-04-19,2.625
318971,MO,1984-04-23,2.625
318972,MO,1984-04-24,2.6770830154418945
318973,MO,1984-04-25,2.713541984558105
318974,MO,1984-04-26,2.744791984558105
318975,MO,1984-04-27,2.666666984558105
318976,MO,1984-04-30,2.7083330154418945
318977,MO,1984-05-01,2.729166984558105
318978,MO,1984-05-02,2.7395830154418945
318979,MO,1984-05-03,2.7708330154418945
318980,MO,1984-05-04,2.75
318981,MO,1984-05-07,2.796875
318982,MO,1984-05-08,2.8020830154418945
318983,MO,1984-05-09,2.8177080154418945
318984,MO,1984-05-10,2.791666984558105
318985,MO,1984-05-11,2.7708330154418945
318986,MO,1984-05-14,2.7239580154418945
318987,MO,1984-05-15,2.734375
318988,MO,1984-05-16,2.7552080154418945
318989,MO,1984-05-17,2.734375
318990,MO,1984-05-18,2.6770830154418945
318991,MO,1984-05-21,2.6770830154418945
318992,MO,1984-05-22,2.697916984558105
318993,MO,1984-05-23,2.682291984558105
318994,MO,1984-05-24,2.666666984558105
318995,MO,1984-05-25,2.635416984558105
318996,MO,1984-05-29,2.619791984558105
318997,MO,1984-05-30,2.671875
318998,MO,1984-05-31,2.671875
318999,MO,1984-06-01,2.713541984558105
319000,MO,1984-06-04,2.765625
319001,MO,1984-06-05,2.78125
319002,MO,1984-06-06,2.8020830154418945
319003,MO,1984-06-07,2.791666984558105
319004,MO,1984-06-08,2.8177080154418945
319005,MO,1984-06-11,2.7395830154418945
319006,MO,1984-06-12,2.697916984558105
319007,MO,1984-06-13,2.713541984558105
319008,MO,1984-06-14,2.7395830154418945
319009,MO,1984-06-15,2.7552080154418945
319010,MO,1984-06-18,2.776041984558105
319011,MO,1984-06-19,2.838541984558105
319012,MO,1984-06-20,2.8333330154418945
319013,MO,1984-06-21,2.8020830154418945
319014,MO,1984-06-22,2.84375
319015,MO,1984-06-25,2.875
319016,MO,1984-06-26,2.885416984558105
319017,MO,1984-06-27,2.875
319018,MO,1984-06-28,2.822916984558105
319019,MO,1984-06-29,2.885416984558105
319020,MO,1984-07-02,2.890625
319021,MO,1984-07-03,2.875
319022,MO,1984-07-05,2.8958330154418945
319023,MO,1984-07-06,2.9114580154418945
319024,MO,1984-07-09,2.90625
319025,MO,1984-07-10,2.890625
319026,MO,1984-07-11,2.854166984558105
319027,MO,1984-07-12,2.8489580154418945
319028,MO,1984-07-13,2.8802080154418945
319029,MO,1984-07-16,2.8802080154418945
319030,MO,1984-07-17,2.8958330154418945
319031,MO,1984-07-18,2.8489580154418945
319032,MO,1984-07-19,2.875
319033,MO,1984-07-20,2.859375
319034,MO,1984-07-23,2.8333330154418945
319035,MO,1984-07-24,2.828125
319036,MO,1984-07-25,2.8489580154418945
319037,MO,1984-07-26,2.890625
319038,MO,1984-07-27,2.869791984558105
319039,MO,1984-07-30,2.84375
319040,MO,1984-07-31,2.84375
319041,MO,1984-08-01,2.953125
319042,MO,1984-08-02,3.0677080154418945
319043,MO,1984-08-03,3.1302080154418945
319044,MO,1984-08-06,3.0833330154418945
319045,MO,1984-08-07,3.1145830154418945
319046,MO,1984-08-08,3.0520830154418945
319047,MO,1984-08-09,3.166666984558105
319048,MO,1984-08-10,3.1770830154418945
319049,MO,1984-08-13,3.15625
319050,MO,1984-08-14,3.119791984558105
319051,MO,1984-08-15,3.046875
319052,MO,1984-08-16,3.09375
319053,MO,1984-08-17,3.046875
319054,MO,1984-08-20,3.0833330154418945
319055,MO,1984-08-21,3.15625
319056,MO,1984-08-22,3.166666984558105
319057,MO,1984-08-23,3.1875
319058,MO,1984-08-24,3.166666984558105
319059,MO,1984-08-27,3.109375
319060,MO,1984-08-28,3.203125
319061,MO,1984-08-29,3.213541984558105
319062,MO,1984-08-30,3.1927080154418945
319063,MO,1984-08-31,3.171875
319064,MO,1984-09-04,3.125
319065,MO,1984-09-05,3.1458330154418945
319066,MO,1984-09-06,3.2083330154418945
319067,MO,1984-09-07,3.1875
319068,MO,1984-09-10,3.171875
319069,MO,1984-09-11,3.1770830154418945
319070,MO,1984-09-12,3.182291984558105
319071,MO,1984-09-13,3.244791984558105
319072,MO,1984-09-14,3.213541984558105
319073,MO,1984-09-17,3.21875
319074,MO,1984-09-18,3.1927080154418945
319075,MO,1984-09-19,3.197916984558105
319076,MO,1984-09-20,3.2708330154418945
319077,MO,1984-09-21,3.229166984558105
319078,MO,1984-09-24,3.2083330154418945
319079,MO,1984-09-25,3.244791984558105
319080,MO,1984-09-26,3.25
319081,MO,1984-09-27,3.265625
319082,MO,1984-09-28,3.25
319083,MO,1984-10-01,3.25
319084,MO,1984-10-02,3.166666984558105
319085,MO,1984-10-03,3.140625
319086,MO,1984-10-04,3.140625
319087,MO,1984-10-05,3.135416984558105
319088,MO,1984-10-08,3.1302080154418945
319089,MO,1984-10-09,3.104166984558105
319090,MO,1984-10-10,3.1458330154418945
319091,MO,1984-10-11,3.135416984558105
319092,MO,1984-10-12,3.197916984558105
319093,MO,1984-10-15,3.244791984558105
319094,MO,1984-10-16,3.2708330154418945
319095,MO,1984-10-17,3.2864580154418945
319096,MO,1984-10-18,3.3489580154418945
319097,MO,1984-10-19,3.354166984558105
319098,MO,1984-10-22,3.354166984558105
319099,MO,1984-10-23,3.3645830154418945
319100,MO,1984-10-24,3.322916984558105
319101,MO,1984-10-25,3.260416984558105
319102,MO,1984-10-26,3.2708330154418945
319103,MO,1984-10-29,3.276041984558105
319104,MO,1984-10-30,3.3489580154418945
319105,MO,1984-10-31,3.328125
319106,MO,1984-11-01,3.40625
319107,MO,1984-11-02,3.3645830154418945
319108,MO,1984-11-05,3.354166984558105
319109,MO,1984-11-06,3.3802080154418945
319110,MO,1984-11-07,3.375
319111,MO,1984-11-08,3.401041984558105
319112,MO,1984-11-09,3.359375
319113,MO,1984-11-12,3.359375
319114,MO,1984-11-13,3.3489580154418945
319115,MO,1984-11-14,3.369791984558105
319116,MO,1984-11-15,3.390625
319117,MO,1984-11-16,3.3125
319118,MO,1984-11-19,3.322916984558105
319119,MO,1984-11-20,3.3645830154418945
319120,MO,1984-11-21,3.369791984558105
319121,MO,1984-11-23,3.463541984558105
319122,MO,1984-11-26,3.40625
319123,MO,1984-11-27,3.453125
319124,MO,1984-11-28,3.3802080154418945
319125,MO,1984-11-29,3.3333330154418945
319126,MO,1984-11-30,3.375
319127,MO,1984-12-03,3.3489580154418945
319128,MO,1984-12-04,3.34375
319129,MO,1984-12-05,3.328125
319130,MO,1984-12-06,3.354166984558105
319131,MO,1984-12-07,3.296875
319132,MO,1984-12-10,3.265625
319133,MO,1984-12-11,3.2708330154418945
319134,MO,1984-12-12,3.2552080154418945
319135,MO,1984-12-13,3.213541984558105
319136,MO,1984-12-14,3.2395830154418945
319137,MO,1984-12-17,3.2864580154418945
319138,MO,1984-12-18,3.375
319139,MO,1984-12-19,3.354166984558105
319140,MO,1984-12-20,3.322916984558105
319141,MO,1984-12-21,3.3125
319142,MO,1984-12-24,3.338541984558105
319143,MO,1984-12-26,3.3177080154418945
319144,MO,1984-12-27,3.2864580154418945
319145,MO,1984-12-28,3.338541984558105
319146,MO,1984-12-31,3.359375
319147,MO,1985-01-02,3.307291984558105
319148,MO,1985-01-03,3.307291984558105
319149,MO,1985-01-04,3.328125
319150,MO,1985-01-07,3.3020830154418945
319151,MO,1985-01-08,3.307291984558105
319152,MO,1985-01-09,3.3333330154418945
319153,MO,1985-01-10,3.3333330154418945
319154,MO,1985-01-11,3.354166984558105
319155,MO,1985-01-14,3.375
319156,MO,1985-01-15,3.3802080154418945
319157,MO,1985-01-16,3.322916984558105
319158,MO,1985-01-17,3.34375
319159,MO,1985-01-18,3.322916984558105
319160,MO,1985-01-21,3.369791984558105
319161,MO,1985-01-22,3.322916984558105
319162,MO,1985-01-23,3.3177080154418945
319163,MO,1985-01-24,3.369791984558105
319164,MO,1985-01-25,3.416666984558105
319165,MO,1985-01-28,3.4270830154418945
319166,MO,1985-01-29,3.484375
319167,MO,1985-01-30,3.479166984558105
319168,MO,1985-01-31,3.4427080154418945
319169,MO,1985-02-01,3.463541984558105
319170,MO,1985-02-04,3.510416984558105
319171,MO,1985-02-05,3.5833330154418945
319172,MO,1985-02-06,3.5989580154418945
319173,MO,1985-02-07,3.6197919845581055
319174,MO,1985-02-08,3.6354169845581055
319175,MO,1985-02-11,3.6197919845581055
319176,MO,1985-02-12,3.6979169845581055
319177,MO,1985-02-13,3.75
319178,MO,1985-02-14,3.7239580154418954
319179,MO,1985-02-15,3.6875
319180,MO,1985-02-19,3.6927080154418954
319181,MO,1985-02-20,3.6614580154418954
319182,MO,1985-02-21,3.6145830154418954
319183,MO,1985-02-22,3.609375
319184,MO,1985-02-25,3.6614580154418954
319185,MO,1985-02-26,3.7291669845581055
319186,MO,1985-02-27,3.7552080154418954
319187,MO,1985-02-28,3.7760419845581055
319188,MO,1985-03-01,3.9479169845581055
319189,MO,1985-03-04,3.890625
319190,MO,1985-03-05,3.8854169845581055
319191,MO,1985-03-06,3.890625
319192,MO,1985-03-07,3.8645830154418954
319193,MO,1985-03-08,3.8541669845581055
319194,MO,1985-03-11,3.78125
319195,MO,1985-03-12,3.8072919845581055
319196,MO,1985-03-13,3.75
319197,MO,1985-03-14,3.8020830154418954
319198,MO,1985-03-15,3.7291669845581055
319199,MO,1985-03-18,3.7916669845581055
319200,MO,1985-03-19,3.84375
319201,MO,1985-03-20,3.7708330154418954
319202,MO,1985-03-21,3.84375
319203,MO,1985-03-22,3.9166669845581055
319204,MO,1985-03-25,3.875
319205,MO,1985-03-26,3.8697919845581055
319206,MO,1985-03-27,3.828125
319207,MO,1985-03-28,3.8541669845581055
319208,MO,1985-03-29,3.890625
319209,MO,1985-04-01,3.9114580154418954
319210,MO,1985-04-02,3.9114580154418954
319211,MO,1985-04-03,3.8958330154418954
319212,MO,1985-04-04,3.9166669845581055
319213,MO,1985-04-08,3.875
319214,MO,1985-04-09,3.90625
319215,MO,1985-04-10,3.9270830154418954
319216,MO,1985-04-11,3.9010419845581055
319217,MO,1985-04-12,3.8802080154418954
319218,MO,1985-04-15,3.8489580154418954
319219,MO,1985-04-16,3.8541669845581055
319220,MO,1985-04-17,3.8072919845581055
319221,MO,1985-04-18,3.78125
319222,MO,1985-04-19,3.7864580154418954
319223,MO,1985-04-22,3.8125
319224,MO,1985-04-23,3.8489580154418954
319225,MO,1985-04-24,3.8229169845581055
319226,MO,1985-04-25,3.9010419845581055
319227,MO,1985-04-26,3.9010419845581055
319228,MO,1985-04-29,3.7916669845581055
319229,MO,1985-04-30,3.578125
319230,MO,1985-05-01,3.5
319231,MO,1985-05-02,3.4895830154418945
319232,MO,1985-05-03,3.4375
319233,MO,1985-05-06,3.416666984558105
319234,MO,1985-05-07,3.4583330154418945
319235,MO,1985-05-08,3.510416984558105
319236,MO,1985-05-09,3.557291984558105
319237,MO,1985-05-10,3.510416984558105
319238,MO,1985-05-13,3.46875
319239,MO,1985-05-14,3.5052080154418945
319240,MO,1985-05-15,3.510416984558105
319241,MO,1985-05-16,3.515625
319242,MO,1985-05-17,3.5677080154418945
319243,MO,1985-05-20,3.6145830154418954
319244,MO,1985-05-21,3.6458330154418954
319245,MO,1985-05-22,3.6197919845581055
319246,MO,1985-05-23,3.6145830154418954
319247,MO,1985-05-24,3.6458330154418954
319248,MO,1985-05-28,3.6197919845581055
319249,MO,1985-05-29,3.6197919845581055
319250,MO,1985-05-30,3.578125
319251,MO,1985-05-31,3.578125
319252,MO,1985-06-03,3.6145830154418954
319253,MO,1985-06-04,3.640625
319254,MO,1985-06-05,3.625
319255,MO,1985-06-06,3.65625
319256,MO,1985-06-07,3.6770830154418954
319257,MO,1985-06-10,3.671875
319258,MO,1985-06-11,3.6302080154418954
319259,MO,1985-06-12,3.6510419845581055
319260,MO,1985-06-13,3.5989580154418945
319261,MO,1985-06-14,3.6145830154418954
319262,MO,1985-06-17,3.65625
319263,MO,1985-06-18,3.6875
319264,MO,1985-06-19,3.671875
319265,MO,1985-06-20,3.6302080154418954
319266,MO,1985-06-21,3.578125
319267,MO,1985-06-24,3.5364580154418945
319268,MO,1985-06-25,3.541666984558105
319269,MO,1985-06-26,3.541666984558105
319270,MO,1985-06-27,3.5364580154418945
319271,MO,1985-06-28,3.557291984558105
319272,MO,1985-07-01,3.609375
319273,MO,1985-07-02,3.6041669845581055
319274,MO,1985-07-03,3.588541984558105
319275,MO,1985-07-05,3.609375
319276,MO,1985-07-08,3.5677080154418945
319277,MO,1985-07-09,3.557291984558105
319278,MO,1985-07-10,3.546875
319279,MO,1985-07-11,3.5208330154418945
319280,MO,1985-07-12,3.447916984558105
319281,MO,1985-07-15,3.4739580154418945
319282,MO,1985-07-16,3.541666984558105
319283,MO,1985-07-17,3.557291984558105
319284,MO,1985-07-18,3.5364580154418945
319285,MO,1985-07-19,3.5520830154418945
319286,MO,1985-07-22,3.53125
319287,MO,1985-07-23,3.479166984558105
319288,MO,1985-07-24,3.447916984558105
319289,MO,1985-07-25,3.46875
319290,MO,1985-07-26,3.447916984558105
319291,MO,1985-07-29,3.4375
319292,MO,1985-07-30,3.463541984558105
319293,MO,1985-07-31,3.4739580154418945
319294,MO,1985-08-01,3.515625
319295,MO,1985-08-02,3.53125
319296,MO,1985-08-05,3.5052080154418945
319297,MO,1985-08-06,3.494791984558105
319298,MO,1985-08-07,3.494791984558105
319299,MO,1985-08-08,3.5520830154418945
319300,MO,1985-08-09,3.5
319301,MO,1985-08-12,3.5052080154418945
319302,MO,1985-08-13,3.46875
319303,MO,1985-08-14,3.4270830154418945
319304,MO,1985-08-15,3.3802080154418945
319305,MO,1985-08-16,3.3802080154418945
319306,MO,1985-08-19,3.369791984558105
319307,MO,1985-08-20,3.401041984558105
319308,MO,1985-08-21,3.421875
319309,MO,1985-08-22,3.3802080154418945
319310,MO,1985-08-23,3.4114580154418945
319311,MO,1985-08-26,3.4114580154418945
319312,MO,1985-08-27,3.421875
319313,MO,1985-08-28,3.416666984558105
319314,MO,1985-08-29,3.390625
319315,MO,1985-08-30,3.40625
319316,MO,1985-09-03,3.3645830154418945
319317,MO,1985-09-04,3.369791984558105
319318,MO,1985-09-05,3.385416984558105
319319,MO,1985-09-06,3.40625
319320,MO,1985-09-09,3.3489580154418945
319321,MO,1985-09-10,3.322916984558105
319322,MO,1985-09-11,3.3020830154418945
319323,MO,1985-09-12,3.2083330154418945
319324,MO,1985-09-13,3.151041984558105
319325,MO,1985-09-16,3.1875
319326,MO,1985-09-17,3.21875
319327,MO,1985-09-18,3.234375
319328,MO,1985-09-19,3.2083330154418945
319329,MO,1985-09-20,3.1770830154418945
319330,MO,1985-09-23,3.234375
319331,MO,1985-09-24,3.203125
319332,MO,1985-09-25,3.1614580154418945
319333,MO,1985-09-26,3.151041984558105
319334,MO,1985-09-30,3.125
319335,MO,1985-10-01,3.244791984558105
319336,MO,1985-10-02,3.1770830154418945
319337,MO,1985-10-03,3.135416984558105
319338,MO,1985-10-04,3.0677080154418945
319339,MO,1985-10-07,3.03125
319340,MO,1985-10-08,3.03125
319341,MO,1985-10-09,3.0364580154418945
319342,MO,1985-10-10,3.015625
319343,MO,1985-10-11,3.046875
319344,MO,1985-10-14,3.0625
319345,MO,1985-10-15,3.104166984558105
319346,MO,1985-10-16,3.166666984558105
319347,MO,1985-10-17,3.140625
319348,MO,1985-10-18,3.135416984558105
319349,MO,1985-10-21,3.0833330154418945
319350,MO,1985-10-22,3.104166984558105
319351,MO,1985-10-23,3.09375
319352,MO,1985-10-24,3.0833330154418945
319353,MO,1985-10-25,3.0520830154418945
319354,MO,1985-10-28,3.0364580154418945
319355,MO,1985-10-29,3.072916984558105
319356,MO,1985-10-30,3.072916984558105
319357,MO,1985-10-31,3.057291984558105
319358,MO,1985-11-01,3.057291984558105
319359,MO,1985-11-04,3.03125
319360,MO,1985-11-05,3.041666984558105
319361,MO,1985-11-06,3.078125
319362,MO,1985-11-07,3.109375
319363,MO,1985-11-08,3.1614580154418945
319364,MO,1985-11-11,3.1770830154418945
319365,MO,1985-11-12,3.234375
319366,MO,1985-11-13,3.203125
319367,MO,1985-11-14,3.203125
319368,MO,1985-11-15,3.151041984558105
319369,MO,1985-11-18,3.140625
319370,MO,1985-11-19,3.166666984558105
319371,MO,1985-11-20,3.166666984558105
319372,MO,1985-11-21,3.15625
319373,MO,1985-11-22,3.166666984558105
319374,MO,1985-11-25,3.15625
319375,MO,1985-11-26,3.171875
319376,MO,1985-11-27,3.265625
319377,MO,1985-11-29,3.3125
319378,MO,1985-12-02,3.2864580154418945
319379,MO,1985-12-03,3.2864580154418945
319380,MO,1985-12-04,3.328125
319381,MO,1985-12-05,3.3645830154418945
319382,MO,1985-12-06,3.3125
319383,MO,1985-12-09,3.3489580154418945
319384,MO,1985-12-10,3.354166984558105
319385,MO,1985-12-11,3.328125
319386,MO,1985-12-12,3.3489580154418945
319387,MO,1985-12-13,3.5520830154418945
319388,MO,1985-12-16,3.6510419845581055
319389,MO,1985-12-17,3.6145830154418954
319390,MO,1985-12-18,3.557291984558105
319391,MO,1985-12-19,3.557291984558105
319392,MO,1985-12-20,3.6041669845581055
319393,MO,1985-12-23,3.78125
319394,MO,1985-12-24,3.6927080154418954
319395,MO,1985-12-26,3.6979169845581055
319396,MO,1985-12-27,3.71875
319397,MO,1985-12-30,3.75
319398,MO,1985-12-31,3.6822919845581055
319399,MO,1986-01-02,3.6822919845581055
319400,MO,1986-01-03,3.7083330154418954
319401,MO,1986-01-06,3.75
319402,MO,1986-01-07,3.8958330154418954
319403,MO,1986-01-08,3.828125
319404,MO,1986-01-09,3.875
319405,MO,1986-01-10,3.8333330154418954
319406,MO,1986-01-13,3.8697919845581055
319407,MO,1986-01-14,3.8541669845581055
319408,MO,1986-01-15,3.8854169845581055
319409,MO,1986-01-16,3.8645830154418954
319410,MO,1986-01-17,3.859375
319411,MO,1986-01-20,3.8333330154418954
319412,MO,1986-01-21,3.7552080154418954
319413,MO,1986-01-22,3.75
319414,MO,1986-01-23,3.7395830154418954
319415,MO,1986-01-24,3.8177080154418954
319416,MO,1986-01-27,3.828125
319417,MO,1986-01-28,3.890625
319418,MO,1986-01-29,3.96875
319419,MO,1986-01-30,3.9583330154418954
319420,MO,1986-01-31,3.9791669845581055
319421,MO,1986-02-03,4.0729169845581055
319422,MO,1986-02-04,4.0572919845581055
319423,MO,1986-02-05,4.036458015441895
319424,MO,1986-02-06,4.0625
319425,MO,1986-02-07,4.0260419845581055
319426,MO,1986-02-10,4.052083015441895
319427,MO,1986-02-11,4.0572919845581055
319428,MO,1986-02-12,4.1197919845581055
319429,MO,1986-02-13,4.1197919845581055
319430,MO,1986-02-14,4.130208015441895
319431,MO,1986-02-18,4.2604169845581055
319432,MO,1986-02-19,4.1822919845581055
319433,MO,1986-02-20,4.2291669845581055
319434,MO,1986-02-21,4.21875
319435,MO,1986-02-24,4.21875
319436,MO,1986-02-25,4.192708015441895
319437,MO,1986-02-26,4.1666669845581055
319438,MO,1986-02-27,4.4166669845581055
319439,MO,1986-02-28,4.3541669845581055
319440,MO,1986-03-03,4.359375
319441,MO,1986-03-04,4.3229169845581055
319442,MO,1986-03-05,4.317708015441895
319443,MO,1986-03-06,4.34375
319444,MO,1986-03-07,4.328125
319445,MO,1986-03-10,4.3541669845581055
319446,MO,1986-03-11,4.552083015441895
319447,MO,1986-03-12,4.53125
319448,MO,1986-03-13,4.734375
319449,MO,1986-03-14,4.958333015441895
319450,MO,1986-03-17,4.875
319451,MO,1986-03-18,5.0
319452,MO,1986-03-19,5.0260419845581055
319453,MO,1986-03-20,5.145833015441895
319454,MO,1986-03-21,4.96875
319455,MO,1986-03-24,5.083333015441895
319456,MO,1986-03-25,4.958333015441895
319457,MO,1986-03-26,4.9479169845581055
319458,MO,1986-03-27,4.953125
319459,MO,1986-03-31,4.895833015441895
319460,MO,1986-04-01,4.864583015441895
319461,MO,1986-04-02,4.78125
319462,MO,1986-04-03,4.59375
319463,MO,1986-04-04,4.625
319464,MO,1986-04-07,4.71875
319465,MO,1986-04-08,4.7916669845581055
319466,MO,1986-04-09,5.1666669845581055
319467,MO,1986-04-10,5.4479169845581055
319468,MO,1986-04-11,5.3541669845581055
319469,MO,1986-04-14,5.3854169845581055
319470,MO,1986-04-15,5.364583015441895
319471,MO,1986-04-16,5.583333015441895
319472,MO,1986-04-17,5.645833015441895
319473,MO,1986-04-18,5.7291669845581055
319474,MO,1986-04-21,5.770833015441895
319475,MO,1986-04-22,5.645833015441895
319476,MO,1986-04-23,5.583333015441895
319477,MO,1986-04-24,5.489583015441895
319478,MO,1986-04-25,5.40625
319479,MO,1986-04-28,5.2916669845581055
319480,MO,1986-04-29,5.21875
319481,MO,1986-04-30,5.0
319482,MO,1986-05-01,5.1666669845581055
319483,MO,1986-05-02,5.2291669845581055
319484,MO,1986-05-05,5.270833015441895
319485,MO,1986-05-06,5.270833015441895
319486,MO,1986-05-07,5.270833015441895
319487,MO,1986-05-08,5.333333015441895
319488,MO,1986-05-09,5.3854169845581055
319489,MO,1986-05-12,5.4375
319490,MO,1986-05-13,5.46875
319491,MO,1986-05-14,5.4791669845581055
319492,MO,1986-05-15,5.28125
319493,MO,1986-05-16,5.21875
319494,MO,1986-05-19,5.1041669845581055
319495,MO,1986-05-20,5.3541669845581055
319496,MO,1986-05-21,5.302083015441895
319497,MO,1986-05-22,5.4166669845581055
319498,MO,1986-05-23,5.4166669845581055
319499,MO,1986-05-27,5.625
319500,MO,1986-05-28,5.708333015441895
319501,MO,1986-05-29,5.802083015441895
319502,MO,1986-05-30,5.75
319503,MO,1986-06-02,5.6666669845581055
319504,MO,1986-06-03,5.6666669845581055
319505,MO,1986-06-04,5.6875
319506,MO,1986-06-05,5.677083015441895
319507,MO,1986-06-06,5.6666669845581055
319508,MO,1986-06-09,5.5416669845581055
319509,MO,1986-06-10,5.520833015441895
319510,MO,1986-06-11,5.6666669845581055
319511,MO,1986-06-12,5.59375
319512,MO,1986-06-13,5.739583015441895
319513,MO,1986-06-16,5.645833015441895
319514,MO,1986-06-17,5.65625
319515,MO,1986-06-18,5.65625
319516,MO,1986-06-19,5.614583015441895
319517,MO,1986-06-20,5.8229169845581055
319518,MO,1986-06-23,5.9375
319519,MO,1986-06-24,6.052083015441895
319520,MO,1986-06-25,6.114583015441895
319521,MO,1986-06-26,6.177083015441895
319522,MO,1986-06-27,6.2291669845581055
319523,MO,1986-06-30,6.21875
319524,MO,1986-07-01,6.1979169845581055
319525,MO,1986-07-02,6.333333015441895
319526,MO,1986-07-03,6.3541669845581055
319527,MO,1986-07-07,5.9166669845581055
319528,MO,1986-07-08,5.989583015441895
319529,MO,1986-07-09,6.15625
319530,MO,1986-07-10,6.1666669845581055
319531,MO,1986-07-11,6.1354169845581055
319532,MO,1986-07-14,6.0416669845581055
319533,MO,1986-07-15,5.96875
319534,MO,1986-07-16,6.052083015441895
319535,MO,1986-07-17,5.9375
319536,MO,1986-07-18,5.9375
319537,MO,1986-07-21,5.989583015441895
319538,MO,1986-07-22,6.0729169845581055
319539,MO,1986-07-23,5.927083015441895
319540,MO,1986-07-24,6.09375
319541,MO,1986-07-25,6.125
319542,MO,1986-07-28,6.083333015441895
319543,MO,1986-07-29,6.0
319544,MO,1986-07-30,5.989583015441895
319545,MO,1986-07-31,6.0
319546,MO,1986-08-01,5.895833015441895
319547,MO,1986-08-04,5.9791669845581055
319548,MO,1986-08-05,5.864583015441895
319549,MO,1986-08-06,5.802083015441895
319550,MO,1986-08-07,5.8229169845581055
319551,MO,1986-08-08,5.833333015441895
319552,MO,1986-08-11,6.083333015441895
319553,MO,1986-08-12,6.083333015441895
319554,MO,1986-08-13,6.083333015441895
319555,MO,1986-08-14,6.1041669845581055
319556,MO,1986-08-15,6.083333015441895
319557,MO,1986-08-18,6.145833015441895
319558,MO,1986-08-19,6.1875
319559,MO,1986-08-20,6.302083015441895
319560,MO,1986-08-21,6.40625
319561,MO,1986-08-22,6.333333015441895
319562,MO,1986-08-25,6.2916669845581055
319563,MO,1986-08-26,6.427083015441895
319564,MO,1986-08-27,6.3541669845581055
319565,MO,1986-08-28,6.3229169845581055
319566,MO,1986-08-29,6.333333015441895
319567,MO,1986-09-02,6.25
319568,MO,1986-09-03,6.208333015441895
319569,MO,1986-09-04,6.239583015441895
319570,MO,1986-09-05,6.15625
319571,MO,1986-09-08,5.895833015441895
319572,MO,1986-09-09,5.895833015441895
319573,MO,1986-09-10,5.8541669845581055
319574,MO,1986-09-11,5.5625
319575,MO,1986-09-12,5.427083015441895
319576,MO,1986-09-15,5.4375
319577,MO,1986-09-16,5.4375
319578,MO,1986-09-17,5.4166669845581055
319579,MO,1986-09-18,5.395833015441895
319580,MO,1986-09-19,5.270833015441895
319581,MO,1986-09-22,5.375
319582,MO,1986-09-23,5.4479169845581055
319583,MO,1986-09-24,5.625
319584,MO,1986-09-25,5.4791669845581055
319585,MO,1986-09-26,5.520833015441895
319586,MO,1986-09-29,5.458333015441895
319587,MO,1986-09-30,5.520833015441895
319588,MO,1986-10-01,5.645833015441895
319589,MO,1986-10-02,5.6041669845581055
319590,MO,1986-10-03,5.583333015441895
319591,MO,1986-10-06,5.6666669845581055
319592,MO,1986-10-07,5.8125
319593,MO,1986-10-08,5.8541669845581055
319594,MO,1986-10-09,5.8229169845581055
319595,MO,1986-10-10,5.84375
319596,MO,1986-10-13,5.84375
319597,MO,1986-10-14,5.9166669845581055
319598,MO,1986-10-15,5.9479169845581055
319599,MO,1986-10-16,6.020833015441895
319600,MO,1986-10-17,6.0
319601,MO,1986-10-20,5.958333015441895
319602,MO,1986-10-21,5.864583015441895
319603,MO,1986-10-22,5.864583015441895
319604,MO,1986-10-23,6.0
319605,MO,1986-10-24,6.03125
319606,MO,1986-10-27,6.0104169845581055
319607,MO,1986-10-28,6.0729169845581055
319608,MO,1986-10-29,6.15625
319609,MO,1986-10-30,6.2291669845581055
319610,MO,1986-10-31,6.125
319611,MO,1986-11-03,6.083333015441895
319612,MO,1986-11-04,6.0104169845581055
319613,MO,1986-11-05,5.9375
319614,MO,1986-11-06,5.958333015441895
319615,MO,1986-11-07,5.8854169845581055
319616,MO,1986-11-10,5.895833015441895
319617,MO,1986-11-11,5.875
319618,MO,1986-11-12,5.8541669845581055
319619,MO,1986-11-13,5.708333015441895
319620,MO,1986-11-14,5.770833015441895
319621,MO,1986-11-17,5.7291669845581055
319622,MO,1986-11-18,5.583333015441895
319623,MO,1986-11-19,5.677083015441895
319624,MO,1986-11-20,5.802083015441895
319625,MO,1986-11-21,5.875
319626,MO,1986-11-24,5.895833015441895
319627,MO,1986-11-25,5.927083015441895
319628,MO,1986-11-26,6.239583015441895
319629,MO,1986-11-28,6.1875
319630,MO,1986-12-01,6.15625
319631,MO,1986-12-02,6.3125
319632,MO,1986-12-03,6.2604169845581055
319633,MO,1986-12-04,6.2604169845581055
319634,MO,1986-12-05,6.28125
319635,MO,1986-12-08,6.239583015441895
319636,MO,1986-12-09,6.1875
319637,MO,1986-12-10,6.302083015441895
319638,MO,1986-12-11,6.28125
319639,MO,1986-12-12,6.208333015441895
319640,MO,1986-12-15,6.21875
319641,MO,1986-12-16,6.208333015441895
319642,MO,1986-12-17,6.1666669845581055
319643,MO,1986-12-18,6.083333015441895
319644,MO,1986-12-19,6.083333015441895
319645,MO,1986-12-22,6.145833015441895
319646,MO,1986-12-23,6.0625
319647,MO,1986-12-24,6.114583015441895
319648,MO,1986-12-26,6.09375
319649,MO,1986-12-29,6.09375
319650,MO,1986-12-30,6.0104169845581055
319651,MO,1986-12-31,5.989583015441895
319652,MO,1987-01-02,6.125
319653,MO,1987-01-05,6.270833015441895
319654,MO,1987-01-06,6.270833015441895
319655,MO,1987-01-07,6.364583015441895
319656,MO,1987-01-08,6.4166669845581055
319657,MO,1987-01-09,6.40625
319658,MO,1987-01-12,6.46875
319659,MO,1987-01-13,6.625
319660,MO,1987-01-14,6.614583015441895
319661,MO,1987-01-15,6.583333015441895
319662,MO,1987-01-16,6.708333015441895
319663,MO,1987-01-19,6.84375
319664,MO,1987-01-20,6.833333015441895
319665,MO,1987-01-21,6.78125
319666,MO,1987-01-22,6.875
319667,MO,1987-01-23,6.75
319668,MO,1987-01-26,6.8541669845581055
319669,MO,1987-01-27,7.0416669845581055
319670,MO,1987-01-28,7.2708330154418945
319671,MO,1987-01-29,7.6041669845581055
319672,MO,1987-01-30,7.34375
319673,MO,1987-02-02,7.5
319674,MO,1987-02-03,7.53125
319675,MO,1987-02-04,7.2604169845581055
319676,MO,1987-02-05,7.3125
319677,MO,1987-02-06,7.2604169845581055
319678,MO,1987-02-09,7.21875
319679,MO,1987-02-10,7.052083015441895
319680,MO,1987-02-11,7.0416669845581055
319681,MO,1987-02-12,7.0
319682,MO,1987-02-13,7.1041669845581055
319683,MO,1987-02-17,7.375
319684,MO,1987-02-18,7.4166669845581055
319685,MO,1987-02-19,7.3125
319686,MO,1987-02-20,7.09375
319687,MO,1987-02-23,7.0104169845581055
319688,MO,1987-02-24,7.0729169845581055
319689,MO,1987-02-25,7.1875
319690,MO,1987-02-26,7.0416669845581055
319691,MO,1987-02-27,7.0416669845581055
319692,MO,1987-03-02,7.0625
319693,MO,1987-03-03,7.0104169845581055
319694,MO,1987-03-04,7.2395830154418945
319695,MO,1987-03-05,7.2708330154418945
319696,MO,1987-03-06,7.2291669845581055
319697,MO,1987-03-09,7.0729169845581055
319698,MO,1987-03-10,7.145833015441895
319699,MO,1987-03-11,7.1041669845581055
319700,MO,1987-03-12,7.145833015441895
319701,MO,1987-03-13,7.083333015441895
319702,MO,1987-03-16,7.0104169845581055
319703,MO,1987-03-17,7.0729169845581055
319704,MO,1987-03-18,7.0729169845581055
319705,MO,1987-03-19,7.083333015441895
319706,MO,1987-03-20,7.114583015441895
319707,MO,1987-03-23,7.125
319708,MO,1987-03-24,7.09375
319709,MO,1987-03-25,7.3020830154418945
319710,MO,1987-03-26,7.3541669845581055
319711,MO,1987-03-27,7.2604169845581055
319712,MO,1987-03-30,7.0
319713,MO,1987-03-31,7.09375
319714,MO,1987-04-01,7.0625
319715,MO,1987-04-02,7.2083330154418945
319716,MO,1987-04-03,7.6041669845581055
319717,MO,1987-04-06,7.6354169845581055
319718,MO,1987-04-07,7.25
319719,MO,1987-04-08,7.4583330154418945
319720,MO,1987-04-09,7.3541669845581055
319721,MO,1987-04-10,7.4166669845581055
319722,MO,1987-04-13,7.21875
319723,MO,1987-04-14,7.0104169845581055
319724,MO,1987-04-15,7.0416669845581055
319725,MO,1987-04-16,7.083333015441895
319726,MO,1987-04-20,7.125
319727,MO,1987-04-21,7.4166669845581055
319728,MO,1987-04-22,7.2083330154418945
319729,MO,1987-04-23,7.1666669845581055
319730,MO,1987-04-24,7.020833015441895
319731,MO,1987-04-27,6.958333015441895
319732,MO,1987-04-28,6.989583015441895
319733,MO,1987-04-29,6.9166669845581055
319734,MO,1987-04-30,6.958333015441895
319735,MO,1987-05-01,6.8541669845581055
319736,MO,1987-05-04,6.8229169845581055
319737,MO,1987-05-05,7.0104169845581055
319738,MO,1987-05-06,7.03125
319739,MO,1987-05-07,6.958333015441895
319740,MO,1987-05-08,6.96875
319741,MO,1987-05-11,6.75
319742,MO,1987-05-12,6.875
319743,MO,1987-05-13,6.9791669845581055
319744,MO,1987-05-14,7.09375
319745,MO,1987-05-15,6.8229169845581055
319746,MO,1987-05-18,6.770833015441895
319747,MO,1987-05-19,6.6979169845581055
319748,MO,1987-05-20,6.739583015441895
319749,MO,1987-05-21,6.7604169845581055
319750,MO,1987-05-22,6.895833015441895
319751,MO,1987-05-26,7.1041669845581055
319752,MO,1987-05-27,7.25
319753,MO,1987-05-28,7.21875
319754,MO,1987-05-29,7.114583015441895
319755,MO,1987-06-01,7.15625
319756,MO,1987-06-02,7.145833015441895
319757,MO,1987-06-03,7.28125
319758,MO,1987-06-04,7.2604169845581055
319759,MO,1987-06-05,7.2708330154418945
319760,MO,1987-06-08,7.4166669845581055
319761,MO,1987-06-09,7.3229169845581055
319762,MO,1987-06-10,7.25
319763,MO,1987-06-11,7.1875
319764,MO,1987-06-12,7.3333330154418945
319765,MO,1987-06-15,7.4166669845581055
319766,MO,1987-06-16,7.4583330154418945
319767,MO,1987-06-17,7.5
319768,MO,1987-06-18,7.4791669845581055
319769,MO,1987-06-19,7.4270830154418945
319770,MO,1987-06-22,7.5208330154418945
319771,MO,1987-06-23,7.4479169845581055
319772,MO,1987-06-24,7.4479169845581055
319773,MO,1987-06-25,7.46875
319774,MO,1987-06-26,7.4583330154418945
319775,MO,1987-06-29,7.5625
319776,MO,1987-06-30,7.46875
319777,MO,1987-07-01,7.53125
319778,MO,1987-07-02,7.6145830154418945
319779,MO,1987-07-06,7.5208330154418945
319780,MO,1987-07-07,7.5416669845581055
319781,MO,1987-07-08,7.7604169845581055
319782,MO,1987-07-09,7.5833330154418945
319783,MO,1987-07-10,7.6770830154418945
319784,MO,1987-07-13,7.6666669845581055
319785,MO,1987-07-14,7.78125
319786,MO,1987-07-15,7.7708330154418945
319787,MO,1987-07-16,7.9479169845581055
319788,MO,1987-07-17,8.072916984558105
319789,MO,1987-07-20,8.052083015441895
319790,MO,1987-07-21,7.9583330154418945
319791,MO,1987-07-22,7.9895830154418945
319792,MO,1987-07-23,7.9583330154418945
319793,MO,1987-07-24,7.9895830154418945
319794,MO,1987-07-27,7.9479169845581055
319795,MO,1987-07-28,7.9895830154418945
319796,MO,1987-07-29,8.052083015441895
319797,MO,1987-07-30,8.208333015441895
319798,MO,1987-07-31,8.197916984558105
319799,MO,1987-08-03,8.15625
319800,MO,1987-08-04,8.145833015441895
319801,MO,1987-08-05,8.208333015441895
319802,MO,1987-08-06,8.302083015441895
319803,MO,1987-08-07,8.28125
319804,MO,1987-08-10,8.458333015441895
319805,MO,1987-08-11,8.6875
319806,MO,1987-08-12,8.552083015441895
319807,MO,1987-08-13,8.708333015441895
319808,MO,1987-08-14,8.65625
319809,MO,1987-08-17,8.75
319810,MO,1987-08-18,8.614583015441895
319811,MO,1987-08-19,8.635416984558105
319812,MO,1987-08-20,8.895833015441895
319813,MO,1987-08-21,9.291666984558104
319814,MO,1987-08-24,9.427083015441896
319815,MO,1987-08-25,9.989583015441896
319816,MO,1987-08-26,10.197916984558104
319817,MO,1987-08-27,9.885416984558104
319818,MO,1987-08-28,9.666666984558104
319819,MO,1987-08-31,9.822916984558104
319820,MO,1987-09-01,9.604166984558104
319821,MO,1987-09-02,9.541666984558104
319822,MO,1987-09-03,9.552083015441896
319823,MO,1987-09-04,9.427083015441896
319824,MO,1987-09-08,9.28125
319825,MO,1987-09-09,9.229166984558104
319826,MO,1987-09-10,9.552083015441896
319827,MO,1987-09-11,9.75
319828,MO,1987-09-14,9.666666984558104
319829,MO,1987-09-15,9.520833015441896
319830,MO,1987-09-16,9.354166984558104
319831,MO,1987-09-17,9.333333015441896
319832,MO,1987-09-18,9.1875
319833,MO,1987-09-21,9.145833015441896
319834,MO,1987-09-22,9.572916984558104
319835,MO,1987-09-23,9.75
319836,MO,1987-09-24,9.645833015441896
319837,MO,1987-09-25,9.6875
319838,MO,1987-09-28,9.927083015441896
319839,MO,1987-09-29,9.833333015441896
319840,MO,1987-09-30,9.90625
319841,MO,1987-10-01,10.041666984558104
319842,MO,1987-10-02,9.895833015441896
319843,MO,1987-10-05,9.791666984558104
319844,MO,1987-10-06,9.458333015441896
319845,MO,1987-10-07,9.520833015441896
319846,MO,1987-10-08,9.395833015441896
319847,MO,1987-10-09,9.166666984558104
319848,MO,1987-10-12,9.15625
319849,MO,1987-10-13,9.53125
319850,MO,1987-10-14,9.21875
319851,MO,1987-10-15,8.8125
319852,MO,1987-10-16,8.5625
319853,MO,1987-10-19,7.34375
319854,MO,1987-10-20,7.4166669845581055
319855,MO,1987-10-21,8.083333015441895
319856,MO,1987-10-22,7.625
319857,MO,1987-10-23,7.5625
319858,MO,1987-10-26,7.083333015441895
319859,MO,1987-10-27,7.145833015441895
319860,MO,1987-10-28,7.125
319861,MO,1987-10-29,7.6041669845581055
319862,MO,1987-10-30,7.7395830154418945
319863,MO,1987-11-02,7.75
319864,MO,1987-11-03,7.5833330154418945
319865,MO,1987-11-04,7.6458330154418945
319866,MO,1987-11-05,7.7291669845581055
319867,MO,1987-11-06,7.5
319868,MO,1987-11-09,7.3229169845581055
319869,MO,1987-11-10,7.1875
319870,MO,1987-11-11,7.2083330154418945
319871,MO,1987-11-12,7.5
319872,MO,1987-11-13,7.4479169845581055
319873,MO,1987-11-16,7.4375
319874,MO,1987-11-17,7.375
319875,MO,1987-11-18,7.4270830154418945
319876,MO,1987-11-19,7.3125
319877,MO,1987-11-20,7.5
319878,MO,1987-11-23,7.5833330154418945
319879,MO,1987-11-24,7.8125
319880,MO,1987-11-25,7.4583330154418945
319881,MO,1987-11-27,7.3541669845581055
319882,MO,1987-11-30,7.15625
319883,MO,1987-12-01,7.28125
319884,MO,1987-12-02,7.3125
319885,MO,1987-12-03,7.145833015441895
319886,MO,1987-12-04,7.09375
319887,MO,1987-12-07,7.21875
319888,MO,1987-12-08,7.5
319889,MO,1987-12-09,7.6145830154418945
319890,MO,1987-12-10,7.3854169845581055
319891,MO,1987-12-11,7.4791669845581055
319892,MO,1987-12-14,7.6770830154418945
319893,MO,1987-12-15,7.65625
319894,MO,1987-12-16,7.75
319895,MO,1987-12-17,7.46875
319896,MO,1987-12-18,7.4895830154418945
319897,MO,1987-12-21,7.5833330154418945
319898,MO,1987-12-22,7.40625
319899,MO,1987-12-23,7.4479169845581055
319900,MO,1987-12-24,7.4895830154418945
319901,MO,1987-12-28,7.2916669845581055
319902,MO,1987-12-29,7.25
319903,MO,1987-12-30,7.2395830154418945
319904,MO,1987-12-31,7.114583015441895
319905,MO,1988-01-04,7.3020830154418945
319906,MO,1988-01-05,7.4270830154418945
319907,MO,1988-01-06,7.3333330154418945
319908,MO,1988-01-07,7.40625
319909,MO,1988-01-08,7.09375
319910,MO,1988-01-11,7.1875
319911,MO,1988-01-12,7.0416669845581055
319912,MO,1988-01-13,7.020833015441895
319913,MO,1988-01-14,7.0416669845581055
319914,MO,1988-01-15,7.145833015441895
319915,MO,1988-01-18,7.145833015441895
319916,MO,1988-01-19,7.0729169845581055
319917,MO,1988-01-20,6.8854169845581055
319918,MO,1988-01-21,6.875
319919,MO,1988-01-22,6.9375
319920,MO,1988-01-25,7.21875
319921,MO,1988-01-26,7.0416669845581055
319922,MO,1988-01-27,6.927083015441895
319923,MO,1988-01-28,6.927083015441895
319924,MO,1988-01-29,7.2291669845581055
319925,MO,1988-02-01,7.28125
319926,MO,1988-02-02,7.3854169845581055
319927,MO,1988-02-03,7.2916669845581055
319928,MO,1988-02-04,7.25
319929,MO,1988-02-05,7.2395830154418945
319930,MO,1988-02-08,7.2083330154418945
319931,MO,1988-02-09,7.3229169845581055
319932,MO,1988-02-10,7.4895830154418945
319933,MO,1988-02-11,7.5104169845581055
319934,MO,1988-02-12,7.5625
319935,MO,1988-02-16,7.5520830154418945
319936,MO,1988-02-17,7.4270830154418945
319937,MO,1988-02-18,7.4270830154418945
319938,MO,1988-02-19,7.5520830154418945
319939,MO,1988-02-22,7.6875
319940,MO,1988-02-23,7.78125
319941,MO,1988-02-24,7.75
319942,MO,1988-02-25,7.5729169845581055
319943,MO,1988-02-26,7.65625
319944,MO,1988-02-29,7.8125
319945,MO,1988-03-01,7.8958330154418945
319946,MO,1988-03-02,7.9270830154418945
319947,MO,1988-03-03,7.75
319948,MO,1988-03-04,7.7291669845581055
319949,MO,1988-03-07,7.78125
319950,MO,1988-03-08,7.8125
319951,MO,1988-03-09,7.8541669845581055
319952,MO,1988-03-10,7.7291669845581055
319953,MO,1988-03-11,7.6041669845581055
319954,MO,1988-03-14,7.6666669845581055
319955,MO,1988-03-15,7.7083330154418945
319956,MO,1988-03-16,7.7604169845581055
319957,MO,1988-03-17,7.8333330154418945
319958,MO,1988-03-18,7.84375
319959,MO,1988-03-21,7.75
319960,MO,1988-03-22,7.75
319961,MO,1988-03-23,7.75
319962,MO,1988-03-24,7.625
319963,MO,1988-03-25,7.375
319964,MO,1988-03-28,7.40625
319965,MO,1988-03-29,7.5833330154418945
319966,MO,1988-03-30,7.4895830154418945
319967,MO,1988-03-31,7.46875
319968,MO,1988-04-04,7.4479169845581055
319969,MO,1988-04-05,7.5104169845581055
319970,MO,1988-04-06,7.7291669845581055
319971,MO,1988-04-07,7.6979169845581055
319972,MO,1988-04-08,7.625
319973,MO,1988-04-11,7.5729169845581055
319974,MO,1988-04-12,7.5104169845581055
319975,MO,1988-04-13,7.4895830154418945
319976,MO,1988-04-14,7.3020830154418945
319977,MO,1988-04-15,7.28125
319978,MO,1988-04-18,7.25
319979,MO,1988-04-19,7.2916669845581055
319980,MO,1988-04-20,7.1875
319981,MO,1988-04-21,7.1666669845581055
319982,MO,1988-04-22,7.25
319983,MO,1988-04-25,7.21875
319984,MO,1988-04-26,7.2916669845581055
319985,MO,1988-04-27,7.4270830154418945
319986,MO,1988-04-28,7.40625
319987,MO,1988-04-29,7.4270830154418945
319988,MO,1988-05-02,7.4791669845581055
319989,MO,1988-05-03,7.3541669845581055
319990,MO,1988-05-04,7.2083330154418945
319991,MO,1988-05-05,7.145833015441895
319992,MO,1988-05-06,7.125
319993,MO,1988-05-09,7.125
319994,MO,1988-05-10,7.1875
319995,MO,1988-05-11,7.0625
319996,MO,1988-05-12,7.114583015441895
319997,MO,1988-05-13,7.0
319998,MO,1988-05-16,7.020833015441895
319999,MO,1988-05-17,6.875
320000,MO,1988-05-18,6.895833015441895
320001,MO,1988-05-19,6.90625
320002,MO,1988-05-20,6.864583015441895
320003,MO,1988-05-23,6.75
320004,MO,1988-05-24,6.875
320005,MO,1988-05-25,6.927083015441895
320006,MO,1988-05-26,6.875
320007,MO,1988-05-27,6.7291669845581055
320008,MO,1988-05-31,6.989583015441895
320009,MO,1988-06-01,7.15625
320010,MO,1988-06-02,7.114583015441895
320011,MO,1988-06-03,7.2291669845581055
320012,MO,1988-06-06,7.052083015441895
320013,MO,1988-06-07,6.989583015441895
320014,MO,1988-06-08,7.2083330154418945
320015,MO,1988-06-09,7.114583015441895
320016,MO,1988-06-10,7.0104169845581055
320017,MO,1988-06-13,7.083333015441895
320018,MO,1988-06-14,6.9375
320019,MO,1988-06-15,7.020833015441895
320020,MO,1988-06-16,6.9166669845581055
320021,MO,1988-06-17,6.9479169845581055
320022,MO,1988-06-20,6.9375
320023,MO,1988-06-21,7.0416669845581055
320024,MO,1988-06-22,7.083333015441895
320025,MO,1988-06-23,7.09375
320026,MO,1988-06-24,7.125
320027,MO,1988-06-27,7.03125
320028,MO,1988-06-28,7.0
320029,MO,1988-06-29,6.96875
320030,MO,1988-06-30,6.989583015441895
320031,MO,1988-07-01,6.9479169845581055
320032,MO,1988-07-05,7.03125
320033,MO,1988-07-06,6.989583015441895
320034,MO,1988-07-07,7.083333015441895
320035,MO,1988-07-08,7.114583015441895
320036,MO,1988-07-11,7.2083330154418945
320037,MO,1988-07-12,7.3854169845581055
320038,MO,1988-07-13,7.4895830154418945
320039,MO,1988-07-14,7.5729169845581055
320040,MO,1988-07-15,7.5416669845581055
320041,MO,1988-07-18,7.5729169845581055
320042,MO,1988-07-19,7.4895830154418945
320043,MO,1988-07-20,7.5520830154418945
320044,MO,1988-07-21,7.4791669845581055
320045,MO,1988-07-22,7.3541669845581055
320046,MO,1988-07-25,7.4166669845581055
320047,MO,1988-07-26,7.5
320048,MO,1988-07-27,7.4166669845581055
320049,MO,1988-07-28,7.4895830154418945
320050,MO,1988-07-29,7.6354169845581055
320051,MO,1988-08-01,7.6354169845581055
320052,MO,1988-08-02,7.625
320053,MO,1988-08-03,7.6875
320054,MO,1988-08-04,7.6875
320055,MO,1988-08-05,7.6979169845581055
320056,MO,1988-08-08,7.6458330154418945
320057,MO,1988-08-09,7.59375
320058,MO,1988-08-10,7.3958330154418945
320059,MO,1988-08-11,7.4583330154418945
320060,MO,1988-08-12,7.4375
320061,MO,1988-08-15,7.3958330154418945
320062,MO,1988-08-16,7.5416669845581055
320063,MO,1988-08-17,7.5416669845581055
320064,MO,1988-08-18,7.6145830154418945
320065,MO,1988-08-19,7.5833330154418945
320066,MO,1988-08-22,7.5
320067,MO,1988-08-23,7.4583330154418945
320068,MO,1988-08-24,7.6458330154418945
320069,MO,1988-08-25,7.5833330154418945
320070,MO,1988-08-26,7.5625
320071,MO,1988-08-29,7.6770830154418945
320072,MO,1988-08-30,7.625
320073,MO,1988-08-31,7.65625
320074,MO,1988-09-01,7.59375
320075,MO,1988-09-02,7.8541669845581055
320076,MO,1988-09-06,7.8854169845581055
320077,MO,1988-09-07,7.9895830154418945
320078,MO,1988-09-08,8.0625
320079,MO,1988-09-09,7.8854169845581055
320080,MO,1988-09-12,7.9895830154418945
320081,MO,1988-09-13,8.041666984558105
320082,MO,1988-09-14,8.083333015441895
320083,MO,1988-09-15,7.9479169845581055
320084,MO,1988-09-16,7.9375
320085,MO,1988-09-19,7.9375
320086,MO,1988-09-20,7.9791669845581055
320087,MO,1988-09-21,8.0625
320088,MO,1988-09-22,8.052083015441895
320089,MO,1988-09-23,8.020833015441895
320090,MO,1988-09-26,8.03125
320091,MO,1988-09-27,8.010416984558105
320092,MO,1988-09-28,8.0
320093,MO,1988-09-29,8.135416984558105
320094,MO,1988-09-30,8.0625
320095,MO,1988-10-03,8.083333015441895
320096,MO,1988-10-04,8.166666984558105
320097,MO,1988-10-05,8.114583015441895
320098,MO,1988-10-06,8.072916984558105
320099,MO,1988-10-07,8.40625
320100,MO,1988-10-10,8.427083015441895
320101,MO,1988-10-11,8.395833015441895
320102,MO,1988-10-12,8.239583015441895
320103,MO,1988-10-13,8.270833015441895
320104,MO,1988-10-14,8.21875
320105,MO,1988-10-17,8.333333015441895
320106,MO,1988-10-18,7.9583330154418945
320107,MO,1988-10-19,7.8333330154418945
320108,MO,1988-10-20,8.25
320109,MO,1988-10-21,8.114583015441895
320110,MO,1988-10-24,8.125
320111,MO,1988-10-25,7.9895830154418945
320112,MO,1988-10-26,7.9583330154418945
320113,MO,1988-10-27,7.9166669845581055
320114,MO,1988-10-28,7.8958330154418945
320115,MO,1988-10-31,7.9479169845581055
320116,MO,1988-11-01,7.9166669845581055
320117,MO,1988-11-02,7.96875
320118,MO,1988-11-03,8.020833015441895
320119,MO,1988-11-04,7.9375
320120,MO,1988-11-07,7.8541669845581055
320121,MO,1988-11-08,7.8333330154418945
320122,MO,1988-11-09,7.7916669845581055
320123,MO,1988-11-10,7.71875
320124,MO,1988-11-11,7.6145830154418945
320125,MO,1988-11-14,7.6458330154418945
320126,MO,1988-11-15,7.6770830154418945
320127,MO,1988-11-16,7.5833330154418945
320128,MO,1988-11-17,7.6041669845581055
320129,MO,1988-11-18,7.6875
320130,MO,1988-11-21,7.84375
320131,MO,1988-11-22,7.8958330154418945
320132,MO,1988-11-23,8.0
320133,MO,1988-11-25,7.9791669845581055
320134,MO,1988-11-28,7.9479169845581055
320135,MO,1988-11-29,7.9895830154418945
320136,MO,1988-11-30,8.052083015441895
320137,MO,1988-12-01,8.083333015441895
320138,MO,1988-12-02,8.020833015441895
320139,MO,1988-12-05,8.104166984558105
320140,MO,1988-12-06,8.1875
320141,MO,1988-12-07,8.145833015441895
320142,MO,1988-12-08,8.177083015441895
320143,MO,1988-12-09,8.135416984558105
320144,MO,1988-12-12,8.104166984558105
320145,MO,1988-12-13,8.104166984558105
320146,MO,1988-12-14,8.072916984558105
320147,MO,1988-12-15,8.083333015441895
320148,MO,1988-12-16,8.166666984558105
320149,MO,1988-12-19,8.25
320150,MO,1988-12-20,8.208333015441895
320151,MO,1988-12-21,8.34375
320152,MO,1988-12-22,8.322916984558105
320153,MO,1988-12-23,8.447916984558105
320154,MO,1988-12-27,8.416666984558105
320155,MO,1988-12-28,8.416666984558105
320156,MO,1988-12-29,8.458333015441895
320157,MO,1988-12-30,8.489583015441895
320158,MO,1989-01-03,8.40625
320159,MO,1989-01-04,8.5
320160,MO,1989-01-05,8.479166984558105
320161,MO,1989-01-06,8.427083015441895
320162,MO,1989-01-09,8.364583015441895
320163,MO,1989-01-10,8.385416984558105
320164,MO,1989-01-11,8.416666984558105
320165,MO,1989-01-12,8.510416984558105
320166,MO,1989-01-13,8.5625
320167,MO,1989-01-16,8.5625
320168,MO,1989-01-17,8.479166984558105
320169,MO,1989-01-18,8.541666984558105
320170,MO,1989-01-19,8.489583015441895
320171,MO,1989-01-20,8.5
320172,MO,1989-01-23,8.5
320173,MO,1989-01-24,8.697916984558105
320174,MO,1989-01-25,8.625
320175,MO,1989-01-26,8.84375
320176,MO,1989-01-27,9.03125
320177,MO,1989-01-30,9.052083015441896
320178,MO,1989-01-31,9.083333015441896
320179,MO,1989-02-01,9.0
320180,MO,1989-02-02,9.041666984558104
320181,MO,1989-02-03,9.083333015441896
320182,MO,1989-02-06,9.041666984558104
320183,MO,1989-02-07,9.177083015441896
320184,MO,1989-02-08,9.239583015441896
320185,MO,1989-02-09,9.104166984558104
320186,MO,1989-02-10,8.958333015441895
320187,MO,1989-02-13,8.989583015441895
320188,MO,1989-02-14,9.0
320189,MO,1989-02-15,9.041666984558104
320190,MO,1989-02-16,9.229166984558104
320191,MO,1989-02-17,9.197916984558104
320192,MO,1989-02-21,9.145833015441896
320193,MO,1989-02-22,9.104166984558104
320194,MO,1989-02-23,9.114583015441896
320195,MO,1989-02-24,9.0
320196,MO,1989-02-27,8.96875
320197,MO,1989-02-28,9.010416984558104
320198,MO,1989-03-01,9.041666984558104
320199,MO,1989-03-02,9.114583015441896
320200,MO,1989-03-03,9.083333015441896
320201,MO,1989-03-06,9.260416984558104
320202,MO,1989-03-07,9.302083015441896
320203,MO,1989-03-08,9.479166984558104
320204,MO,1989-03-09,9.427083015441896
320205,MO,1989-03-10,9.625
320206,MO,1989-03-13,9.895833015441896
320207,MO,1989-03-14,9.854166984558104
320208,MO,1989-03-15,9.885416984558104
320209,MO,1989-03-16,9.96875
320210,MO,1989-03-17,9.739583015441896
320211,MO,1989-03-20,9.677083015441896
320212,MO,1989-03-21,9.729166984558104
320213,MO,1989-03-22,9.739583015441896
320214,MO,1989-03-23,9.572916984558104
320215,MO,1989-03-27,9.645833015441896
320216,MO,1989-03-28,9.916666984558104
320217,MO,1989-03-29,10.0
320218,MO,1989-03-30,9.958333015441896
320219,MO,1989-03-31,10.010416984558104
320220,MO,1989-04-03,10.0625
320221,MO,1989-04-04,9.979166984558104
320222,MO,1989-04-05,9.96875
320223,MO,1989-04-06,9.927083015441896
320224,MO,1989-04-07,9.927083015441896
320225,MO,1989-04-10,9.885416984558104
320226,MO,1989-04-11,9.916666984558104
320227,MO,1989-04-12,9.989583015441896
320228,MO,1989-04-13,9.791666984558104
320229,MO,1989-04-14,9.96875
320230,MO,1989-04-17,9.96875
320231,MO,1989-04-18,10.197916984558104
320232,MO,1989-04-19,10.427083015441896
320233,MO,1989-04-20,10.416666984558104
320234,MO,1989-04-21,10.458333015441896
320235,MO,1989-04-24,10.427083015441896
320236,MO,1989-04-25,10.395833015441896
320237,MO,1989-04-26,10.4375
320238,MO,1989-04-27,10.645833015441896
320239,MO,1989-04-28,10.59375
320240,MO,1989-05-01,10.53125
320241,MO,1989-05-02,10.416666984558104
320242,MO,1989-05-03,10.489583015441896
320243,MO,1989-05-04,10.520833015441896
320244,MO,1989-05-05,10.59375
320245,MO,1989-05-08,10.625
320246,MO,1989-05-09,10.729166984558104
320247,MO,1989-05-10,10.739583015441896
320248,MO,1989-05-11,10.802083015441896
320249,MO,1989-05-12,11.0625
320250,MO,1989-05-15,11.135416984558104
320251,MO,1989-05-16,11.072916984558104
320252,MO,1989-05-17,11.291666984558104
320253,MO,1989-05-18,11.333333015441896
320254,MO,1989-05-19,11.322916984558104
320255,MO,1989-05-22,11.375
320256,MO,1989-05-23,11.270833015441896
320257,MO,1989-05-24,11.447916984558104
320258,MO,1989-05-25,11.666666984558104
320259,MO,1989-05-26,11.645833015441896
320260,MO,1989-05-30,11.5
320261,MO,1989-05-31,11.59375
320262,MO,1989-06-01,11.583333015441896
320263,MO,1989-06-02,11.770833015441896
320264,MO,1989-06-05,11.614583015441896
320265,MO,1989-06-06,11.697916984558104
320266,MO,1989-06-07,11.854166984558104
320267,MO,1989-06-08,11.927083015441896
320268,MO,1989-06-09,11.802083015441896
320269,MO,1989-06-12,11.6875
320270,MO,1989-06-13,11.8125
320271,MO,1989-06-14,11.802083015441896
320272,MO,1989-06-15,11.645833015441896
320273,MO,1989-06-16,11.572916984558104
320274,MO,1989-06-19,11.416666984558104
320275,MO,1989-06-20,11.229166984558104
320276,MO,1989-06-21,11.354166984558104
320277,MO,1989-06-22,11.5
320278,MO,1989-06-23,11.875
320279,MO,1989-06-26,11.739583015441896
320280,MO,1989-06-27,11.833333015441896
320281,MO,1989-06-28,11.90625
320282,MO,1989-06-29,11.666666984558104
320283,MO,1989-06-30,11.552083015441896
320284,MO,1989-07-03,11.59375
320285,MO,1989-07-05,11.583333015441896
320286,MO,1989-07-06,11.708333015441896
320287,MO,1989-07-07,11.760416984558104
320288,MO,1989-07-10,11.802083015441896
320289,MO,1989-07-11,11.979166984558104
320290,MO,1989-07-12,12.0625
320291,MO,1989-07-13,12.010416984558104
320292,MO,1989-07-14,12.03125
320293,MO,1989-07-17,12.0
320294,MO,1989-07-18,12.0
320295,MO,1989-07-19,12.25
320296,MO,1989-07-20,12.208333015441896
320297,MO,1989-07-21,12.5
320298,MO,1989-07-24,12.489583015441896
320299,MO,1989-07-25,12.541666984558104
320300,MO,1989-07-26,13.072916984558104
320301,MO,1989-07-27,13.083333015441896
320302,MO,1989-07-28,12.916666984558104
320303,MO,1989-07-31,13.208333015441896
320304,MO,1989-08-01,13.3125
320305,MO,1989-08-02,13.541666984558104
320306,MO,1989-08-03,13.635416984558104
320307,MO,1989-08-04,13.5
320308,MO,1989-08-07,13.270833015441896
320309,MO,1989-08-08,13.322916984558104
320310,MO,1989-08-09,13.375
320311,MO,1989-08-10,13.604166984558104
320312,MO,1989-08-11,13.333333015441896
320313,MO,1989-08-14,13.270833015441896
320314,MO,1989-08-15,13.104166984558104
320315,MO,1989-08-16,13.208333015441896
320316,MO,1989-08-17,13.166666984558104
320317,MO,1989-08-18,13.041666984558104
320318,MO,1989-08-21,12.9375
320319,MO,1989-08-22,13.083333015441896
320320,MO,1989-08-23,13.114583015441896
320321,MO,1989-08-24,13.25
320322,MO,1989-08-25,13.427083015441896
320323,MO,1989-08-28,13.458333015441896
320324,MO,1989-08-29,13.5625
320325,MO,1989-08-30,13.625
320326,MO,1989-08-31,13.645833015441896
320327,MO,1989-09-01,13.708333015441896
320328,MO,1989-09-05,13.90625
320329,MO,1989-09-06,13.854166984558104
320330,MO,1989-09-07,13.6875
320331,MO,1989-09-08,13.552083015441896
320332,MO,1989-09-11,13.447916984558104
320333,MO,1989-09-12,13.364583015441896
320334,MO,1989-09-13,13.177083015441896
320335,MO,1989-09-14,13.083333015441896
320336,MO,1989-09-15,12.96875
320337,MO,1989-09-18,13.03125
320338,MO,1989-09-19,13.21875
320339,MO,1989-09-20,13.197916984558104
320340,MO,1989-09-21,13.135416984558104
320341,MO,1989-09-22,13.135416984558104
320342,MO,1989-09-25,12.958333015441896
320343,MO,1989-09-26,13.052083015441896
320344,MO,1989-09-27,13.375
320345,MO,1989-09-28,13.75
320346,MO,1989-09-29,13.71875
320347,MO,1989-10-02,13.885416984558104
320348,MO,1989-10-03,14.333333015441896
320349,MO,1989-10-04,14.270833015441896
320350,MO,1989-10-05,14.583333015441896
320351,MO,1989-10-06,14.885416984558104
320352,MO,1989-10-09,14.947916984558104
320353,MO,1989-10-10,15.0
320354,MO,1989-10-11,15.0
320355,MO,1989-10-12,14.791666984558104
320356,MO,1989-10-13,13.666666984558104
320357,MO,1989-10-16,14.416666984558104
320358,MO,1989-10-17,14.416666984558104
320359,MO,1989-10-18,14.458333015441896
320360,MO,1989-10-19,14.833333015441896
320361,MO,1989-10-20,14.791666984558104
320362,MO,1989-10-23,14.625
320363,MO,1989-10-24,14.833333015441896
320364,MO,1989-10-25,14.5
320365,MO,1989-10-26,13.875
320366,MO,1989-10-27,13.791666984558104
320367,MO,1989-10-30,14.041666984558104
320368,MO,1989-10-31,14.333333015441896
320369,MO,1989-11-01,14.375
320370,MO,1989-11-02,14.083333015441896
320371,MO,1989-11-03,14.041666984558104
320372,MO,1989-11-06,13.583333015441896
320373,MO,1989-11-07,13.625
320374,MO,1989-11-08,13.875
320375,MO,1989-11-09,13.875
320376,MO,1989-11-10,13.958333015441896
320377,MO,1989-11-13,14.083333015441896
320378,MO,1989-11-14,13.583333015441896
320379,MO,1989-11-15,13.583333015441896
320380,MO,1989-11-16,13.708333015441896
320381,MO,1989-11-17,13.791666984558104
320382,MO,1989-11-20,13.75
320383,MO,1989-11-21,13.583333015441896
320384,MO,1989-11-22,13.791666984558104
320385,MO,1989-11-24,13.833333015441896
320386,MO,1989-11-27,13.833333015441896
320387,MO,1989-11-28,13.833333015441896
320388,MO,1989-11-29,13.958333015441896
320389,MO,1989-11-30,14.125
320390,MO,1989-12-01,14.25
320391,MO,1989-12-04,14.416666984558104
320392,MO,1989-12-05,14.25
320393,MO,1989-12-06,14.041666984558104
320394,MO,1989-12-07,14.125
320395,MO,1989-12-08,14.166666984558104
320396,MO,1989-12-11,14.125
320397,MO,1989-12-12,14.25
320398,MO,1989-12-13,14.333333015441896
320399,MO,1989-12-14,14.166666984558104
320400,MO,1989-12-15,14.041666984558104
320401,MO,1989-12-18,13.833333015441896
320402,MO,1989-12-19,13.458333015441896
320403,MO,1989-12-20,13.375
320404,MO,1989-12-21,13.291666984558104
320405,MO,1989-12-22,13.375
320406,MO,1989-12-26,13.333333015441896
320407,MO,1989-12-27,13.416666984558104
320408,MO,1989-12-28,13.708333015441896
320409,MO,1989-12-29,13.875
320410,MO,1990-01-02,14.25
320411,MO,1990-01-03,14.458333015441896
320412,MO,1990-01-04,13.958333015441896
320413,MO,1990-01-05,14.041666984558104
320414,MO,1990-01-08,13.666666984558104
320415,MO,1990-01-09,13.416666984558104
320416,MO,1990-01-10,13.25
320417,MO,1990-01-11,13.333333015441896
320418,MO,1990-01-12,12.916666984558104
320419,MO,1990-01-15,12.708333015441896
320420,MO,1990-01-16,13.125
320421,MO,1990-01-17,12.833333015441896
320422,MO,1990-01-18,13.125
320423,MO,1990-01-19,13.083333015441896
320424,MO,1990-01-22,12.666666984558104
320425,MO,1990-01-23,12.583333015441896
320426,MO,1990-01-24,12.666666984558104
320427,MO,1990-01-25,12.333333015441896
320428,MO,1990-01-26,12.333333015441896
320429,MO,1990-01-29,12.333333015441896
320430,MO,1990-01-30,12.333333015441896
320431,MO,1990-01-31,12.625
320432,MO,1990-02-01,12.666666984558104
320433,MO,1990-02-02,12.75
320434,MO,1990-02-05,12.958333015441896
320435,MO,1990-02-06,12.75
320436,MO,1990-02-07,13.0
320437,MO,1990-02-08,13.125
320438,MO,1990-02-09,13.083333015441896
320439,MO,1990-02-12,12.875
320440,MO,1990-02-13,12.916666984558104
320441,MO,1990-02-14,13.041666984558104
320442,MO,1990-02-15,13.083333015441896
320443,MO,1990-02-16,12.75
320444,MO,1990-02-20,12.583333015441896
320445,MO,1990-02-21,12.541666984558104
320446,MO,1990-02-22,12.708333015441896
320447,MO,1990-02-23,12.5
320448,MO,1990-02-26,12.583333015441896
320449,MO,1990-02-27,12.541666984558104
320450,MO,1990-02-28,12.333333015441896
320451,MO,1990-03-01,12.0
320452,MO,1990-03-02,12.291666984558104
320453,MO,1990-03-05,12.458333015441896
320454,MO,1990-03-06,12.916666984558104
320455,MO,1990-03-07,12.916666984558104
320456,MO,1990-03-08,12.833333015441896
320457,MO,1990-03-09,12.416666984558104
320458,MO,1990-03-12,12.666666984558104
320459,MO,1990-03-13,12.541666984558104
320460,MO,1990-03-14,12.625
320461,MO,1990-03-15,12.75
320462,MO,1990-03-16,12.875
320463,MO,1990-03-19,13.0
320464,MO,1990-03-20,13.0
320465,MO,1990-03-21,12.958333015441896
320466,MO,1990-03-22,12.833333015441896
320467,MO,1990-03-23,13.125
320468,MO,1990-03-26,13.125
320469,MO,1990-03-27,13.416666984558104
320470,MO,1990-03-28,13.375
320471,MO,1990-03-29,13.333333015441896
320472,MO,1990-03-30,13.208333015441896
320473,MO,1990-04-02,13.166666984558104
320474,MO,1990-04-03,13.625
320475,MO,1990-04-04,13.5
320476,MO,1990-04-05,13.75
320477,MO,1990-04-06,13.75
320478,MO,1990-04-09,13.958333015441896
320479,MO,1990-04-10,14.083333015441896
320480,MO,1990-04-11,14.0
320481,MO,1990-04-12,14.0
320482,MO,1990-04-16,14.125
320483,MO,1990-04-17,14.333333015441896
320484,MO,1990-04-18,14.208333015441896
320485,MO,1990-04-19,13.916666984558104
320486,MO,1990-04-20,13.666666984558104
320487,MO,1990-04-23,13.875
320488,MO,1990-04-24,13.875
320489,MO,1990-04-25,14.0
320490,MO,1990-04-26,14.125
320491,MO,1990-04-27,13.833333015441896
320492,MO,1990-04-30,14.0
320493,MO,1990-05-01,14.25
320494,MO,1990-05-02,14.291666984558104
320495,MO,1990-05-03,14.208333015441896
320496,MO,1990-05-04,14.333333015441896
320497,MO,1990-05-07,14.458333015441896
320498,MO,1990-05-08,14.583333015441896
320499,MO,1990-05-09,14.583333015441896
320500,MO,1990-05-10,14.458333015441896
320501,MO,1990-05-11,14.75
320502,MO,1990-05-14,14.916666984558104
320503,MO,1990-05-15,14.958333015441896
320504,MO,1990-05-16,14.833333015441896
320505,MO,1990-05-17,14.791666984558104
320506,MO,1990-05-18,14.583333015441896
320507,MO,1990-05-21,14.833333015441896
320508,MO,1990-05-22,15.0
320509,MO,1990-05-23,15.041666984558104
320510,MO,1990-05-24,14.708333015441896
320511,MO,1990-05-25,14.166666984558104
320512,MO,1990-05-29,14.166666984558104
320513,MO,1990-05-30,14.166666984558104
320514,MO,1990-05-31,14.041666984558104
320515,MO,1990-06-01,14.416666984558104
320516,MO,1990-06-04,14.833333015441896
320517,MO,1990-06-05,14.833333015441896
320518,MO,1990-06-06,14.958333015441896
320519,MO,1990-06-07,14.958333015441896
320520,MO,1990-06-08,14.75
320521,MO,1990-06-11,14.708333015441896
320522,MO,1990-06-12,15.0
320523,MO,1990-06-13,14.833333015441896
320524,MO,1990-06-14,14.791666984558104
320525,MO,1990-06-15,14.666666984558104
320526,MO,1990-06-18,14.25
320527,MO,1990-06-19,14.75
320528,MO,1990-06-20,14.5
320529,MO,1990-06-21,14.791666984558104
320530,MO,1990-06-22,14.916666984558104
320531,MO,1990-06-25,15.541666984558104
320532,MO,1990-06-26,15.625
320533,MO,1990-06-27,15.583333015441896
320534,MO,1990-06-28,15.458333015441896
320535,MO,1990-06-29,15.5
320536,MO,1990-07-02,15.708333015441896
320537,MO,1990-07-03,16.0
320538,MO,1990-07-05,15.833333015441896
320539,MO,1990-07-06,16.416667938232422
320540,MO,1990-07-09,16.291667938232422
320541,MO,1990-07-10,16.041667938232422
320542,MO,1990-07-11,16.416667938232422
320543,MO,1990-07-12,16.583332061767578
320544,MO,1990-07-13,16.625
320545,MO,1990-07-16,16.75
320546,MO,1990-07-17,16.75
320547,MO,1990-07-18,16.708332061767578
320548,MO,1990-07-19,16.708332061767578
320549,MO,1990-07-20,16.708332061767578
320550,MO,1990-07-23,16.333332061767578
320551,MO,1990-07-24,16.541667938232422
320552,MO,1990-07-25,16.333332061767578
320553,MO,1990-07-26,15.75
320554,MO,1990-07-27,15.541666984558104
320555,MO,1990-07-30,15.833333015441896
320556,MO,1990-07-31,15.958333015441896
320557,MO,1990-08-01,15.958333015441896
320558,MO,1990-08-02,15.541666984558104
320559,MO,1990-08-03,15.5
320560,MO,1990-08-06,14.666666984558104
320561,MO,1990-08-07,15.083333015441896
320562,MO,1990-08-08,15.208333015441896
320563,MO,1990-08-09,15.5
320564,MO,1990-08-10,15.291666984558104
320565,MO,1990-08-13,15.5
320566,MO,1990-08-14,15.625
320567,MO,1990-08-15,15.75
320568,MO,1990-08-16,15.083333015441896
320569,MO,1990-08-17,15.083333015441896
320570,MO,1990-08-20,14.958333015441896
320571,MO,1990-08-21,14.625
320572,MO,1990-08-22,14.333333015441896
320573,MO,1990-08-23,13.791666984558104
320574,MO,1990-08-24,14.416666984558104
320575,MO,1990-08-27,14.916666984558104
320576,MO,1990-08-28,15.0
320577,MO,1990-08-29,15.166666984558104
320578,MO,1990-08-30,14.833333015441896
320579,MO,1990-08-31,15.041666984558104
320580,MO,1990-09-04,15.041666984558104
320581,MO,1990-09-05,15.083333015441896
320582,MO,1990-09-06,14.916666984558104
320583,MO,1990-09-07,15.083333015441896
320584,MO,1990-09-10,14.958333015441896
320585,MO,1990-09-11,15.0
320586,MO,1990-09-12,15.166666984558104
320587,MO,1990-09-13,14.958333015441896
320588,MO,1990-09-14,14.916666984558104
320589,MO,1990-09-17,14.958333015441896
320590,MO,1990-09-18,15.041666984558104
320591,MO,1990-09-19,15.333333015441896
320592,MO,1990-09-20,15.0
320593,MO,1990-09-21,14.916666984558104
320594,MO,1990-09-24,14.625
320595,MO,1990-09-25,14.958333015441896
320596,MO,1990-09-26,14.875
320597,MO,1990-09-27,14.666666984558104
320598,MO,1990-09-28,15.083333015441896
320599,MO,1990-10-01,15.916666984558104
320600,MO,1990-10-02,15.958333015441896
320601,MO,1990-10-03,16.041667938232422
320602,MO,1990-10-04,16.0
320603,MO,1990-10-05,15.916666984558104
320604,MO,1990-10-08,15.833333015441896
320605,MO,1990-10-09,15.208333015441896
320606,MO,1990-10-10,15.041666984558104
320607,MO,1990-10-11,14.791666984558104
320608,MO,1990-10-12,14.916666984558104
320609,MO,1990-10-15,15.208333015441896
320610,MO,1990-10-16,15.083333015441896
320611,MO,1990-10-17,15.0
320612,MO,1990-10-18,15.625
320613,MO,1990-10-19,16.125
320614,MO,1990-10-22,16.166667938232422
320615,MO,1990-10-23,16.0
320616,MO,1990-10-24,16.083332061767578
320617,MO,1990-10-25,15.833333015441896
320618,MO,1990-10-26,15.541666984558104
320619,MO,1990-10-29,15.291666984558104
320620,MO,1990-10-30,15.583333015441896
320621,MO,1990-10-31,15.708333015441896
320622,MO,1990-11-01,15.958333015441896
320623,MO,1990-11-02,16.166667938232422
320624,MO,1990-11-05,16.333332061767578
320625,MO,1990-11-06,16.25
320626,MO,1990-11-07,15.958333015441896
320627,MO,1990-11-08,16.0
320628,MO,1990-11-09,16.25
320629,MO,1990-11-12,16.458332061767578
320630,MO,1990-11-13,16.166667938232422
320631,MO,1990-11-14,16.291667938232422
320632,MO,1990-11-15,16.166667938232422
320633,MO,1990-11-16,16.041667938232422
320634,MO,1990-11-19,16.333332061767578
320635,MO,1990-11-20,16.208332061767578
320636,MO,1990-11-21,16.25
320637,MO,1990-11-23,16.041667938232422
320638,MO,1990-11-26,16.375
320639,MO,1990-11-27,16.291667938232422
320640,MO,1990-11-28,16.208332061767578
320641,MO,1990-11-29,16.0
320642,MO,1990-11-30,16.208332061767578
320643,MO,1990-12-03,16.291667938232422
320644,MO,1990-12-04,16.5
320645,MO,1990-12-05,16.583332061767578
320646,MO,1990-12-06,16.708332061767578
320647,MO,1990-12-07,16.666667938232422
320648,MO,1990-12-10,16.916667938232422
320649,MO,1990-12-11,16.916667938232422
320650,MO,1990-12-12,17.125
320651,MO,1990-12-13,17.083332061767578
320652,MO,1990-12-14,16.875
320653,MO,1990-12-17,16.916667938232422
320654,MO,1990-12-18,17.208332061767578
320655,MO,1990-12-19,17.0
320656,MO,1990-12-20,17.125
320657,MO,1990-12-21,17.041667938232422
320658,MO,1990-12-24,16.958332061767578
320659,MO,1990-12-26,17.041667938232422
320660,MO,1990-12-27,17.041667938232422
320661,MO,1990-12-28,16.958332061767578
320662,MO,1990-12-31,17.25
320663,MO,1991-01-02,16.958332061767578
320664,MO,1991-01-03,16.5
320665,MO,1991-01-04,16.458332061767578
320666,MO,1991-01-07,16.208332061767578
320667,MO,1991-01-08,16.25
320668,MO,1991-01-09,16.208332061767578
320669,MO,1991-01-10,16.375
320670,MO,1991-01-11,16.333332061767578
320671,MO,1991-01-14,16.291667938232422
320672,MO,1991-01-15,16.458332061767578
320673,MO,1991-01-16,16.583332061767578
320674,MO,1991-01-17,17.375
320675,MO,1991-01-18,17.541667938232422
320676,MO,1991-01-21,17.5
320677,MO,1991-01-22,17.666667938232422
320678,MO,1991-01-23,17.833332061767578
320679,MO,1991-01-24,18.166667938232425
320680,MO,1991-01-25,18.291667938232425
320681,MO,1991-01-28,18.333332061767575
320682,MO,1991-01-29,18.291667938232425
320683,MO,1991-01-30,18.583332061767575
320684,MO,1991-01-31,18.541667938232425
320685,MO,1991-02-01,18.958332061767575
320686,MO,1991-02-04,19.375
320687,MO,1991-02-05,19.25
320688,MO,1991-02-06,19.666667938232425
320689,MO,1991-02-07,19.458332061767575
320690,MO,1991-02-08,19.75
320691,MO,1991-02-11,20.541667938232425
320692,MO,1991-02-12,20.125
320693,MO,1991-02-13,20.291667938232425
320694,MO,1991-02-14,20.083332061767575
320695,MO,1991-02-15,20.666667938232425
320696,MO,1991-02-19,21.666667938232425
320697,MO,1991-02-20,21.375
320698,MO,1991-02-21,22.083332061767575
320699,MO,1991-02-22,22.583332061767575
320700,MO,1991-02-25,22.875
320701,MO,1991-02-26,22.25
320702,MO,1991-02-27,22.166667938232425
320703,MO,1991-02-28,22.0
320704,MO,1991-03-01,22.0
320705,MO,1991-03-04,21.791667938232425
320706,MO,1991-03-05,22.541667938232425
320707,MO,1991-03-06,22.458332061767575
320708,MO,1991-03-07,22.583332061767575
320709,MO,1991-03-08,22.375
320710,MO,1991-03-11,22.458332061767575
320711,MO,1991-03-12,22.125
320712,MO,1991-03-13,22.541667938232425
320713,MO,1991-03-14,22.333332061767575
320714,MO,1991-03-15,22.125
320715,MO,1991-03-18,22.333332061767575
320716,MO,1991-03-19,22.166667938232425
320717,MO,1991-03-20,22.833332061767575
320718,MO,1991-03-21,23.0
320719,MO,1991-03-22,23.166667938232425
320720,MO,1991-03-25,22.291667938232425
320721,MO,1991-03-26,22.541667938232425
320722,MO,1991-03-27,22.75
320723,MO,1991-03-28,22.666667938232425
320724,MO,1991-04-01,22.208332061767575
320725,MO,1991-04-02,23.166667938232425
320726,MO,1991-04-03,22.75
320727,MO,1991-04-04,22.875
320728,MO,1991-04-05,22.583332061767575
320729,MO,1991-04-08,22.833332061767575
320730,MO,1991-04-09,22.75
320731,MO,1991-04-10,22.75
320732,MO,1991-04-11,22.833332061767575
320733,MO,1991-04-12,22.75
320734,MO,1991-04-15,23.291667938232425
320735,MO,1991-04-16,23.875
320736,MO,1991-04-17,23.541667938232425
320737,MO,1991-04-18,23.333332061767575
320738,MO,1991-04-19,22.833332061767575
320739,MO,1991-04-22,22.541667938232425
320740,MO,1991-04-23,22.5
320741,MO,1991-04-24,22.583332061767575
320742,MO,1991-04-25,22.625
320743,MO,1991-04-26,22.541667938232425
320744,MO,1991-04-29,22.375
320745,MO,1991-04-30,22.25
320746,MO,1991-05-01,22.916667938232425
320747,MO,1991-05-02,22.833332061767575
320748,MO,1991-05-03,23.041667938232425
320749,MO,1991-05-06,22.916667938232425
320750,MO,1991-05-07,22.666667938232425
320751,MO,1991-05-08,22.583332061767575
320752,MO,1991-05-09,22.875
320753,MO,1991-05-10,22.5
320754,MO,1991-05-13,22.541667938232425
320755,MO,1991-05-14,22.166667938232425
320756,MO,1991-05-15,21.708332061767575
320757,MO,1991-05-16,21.916667938232425
320758,MO,1991-05-17,21.625
320759,MO,1991-05-20,21.541667938232425
320760,MO,1991-05-21,21.958332061767575
320761,MO,1991-05-22,22.291667938232425
320762,MO,1991-05-23,22.5
320763,MO,1991-05-24,22.666667938232425
320764,MO,1991-05-28,23.041667938232425
320765,MO,1991-05-29,22.833332061767575
320766,MO,1991-05-30,22.791667938232425
320767,MO,1991-05-31,22.791667938232425
320768,MO,1991-06-03,22.291667938232425
320769,MO,1991-06-04,22.416667938232425
320770,MO,1991-06-05,22.333332061767575
320771,MO,1991-06-06,22.125
320772,MO,1991-06-07,22.125
320773,MO,1991-06-10,22.083332061767575
320774,MO,1991-06-11,21.958332061767575
320775,MO,1991-06-12,21.833332061767575
320776,MO,1991-06-13,21.75
320777,MO,1991-06-14,22.25
320778,MO,1991-06-17,22.041667938232425
320779,MO,1991-06-18,22.0
320780,MO,1991-06-19,21.791667938232425
320781,MO,1991-06-20,21.791667938232425
320782,MO,1991-06-21,21.708332061767575
320783,MO,1991-06-24,21.416667938232425
320784,MO,1991-06-25,21.083332061767575
320785,MO,1991-06-26,21.333332061767575
320786,MO,1991-06-27,21.375
320787,MO,1991-06-28,21.166667938232425
320788,MO,1991-07-01,21.708332061767575
320789,MO,1991-07-02,21.875
320790,MO,1991-07-03,21.791667938232425
320791,MO,1991-07-05,21.875
320792,MO,1991-07-08,22.25
320793,MO,1991-07-09,21.875
320794,MO,1991-07-10,22.083332061767575
320795,MO,1991-07-11,22.166667938232425
320796,MO,1991-07-12,22.583332061767575
320797,MO,1991-07-15,22.916667938232425
320798,MO,1991-07-16,22.75
320799,MO,1991-07-17,22.208332061767575
320800,MO,1991-07-18,22.291667938232425
320801,MO,1991-07-19,21.958332061767575
320802,MO,1991-07-22,21.833332061767575
320803,MO,1991-07-23,21.875
320804,MO,1991-07-24,21.958332061767575
320805,MO,1991-07-25,22.208332061767575
320806,MO,1991-07-26,22.125
320807,MO,1991-07-29,22.208332061767575
320808,MO,1991-07-30,22.291667938232425
320809,MO,1991-07-31,22.583332061767575
320810,MO,1991-08-01,22.875
320811,MO,1991-08-02,22.958332061767575
320812,MO,1991-08-05,22.958332061767575
320813,MO,1991-08-06,23.833332061767575
320814,MO,1991-08-07,23.875
320815,MO,1991-08-08,23.708332061767575
320816,MO,1991-08-09,23.75
320817,MO,1991-08-12,23.708332061767575
320818,MO,1991-08-13,23.75
320819,MO,1991-08-14,24.166667938232425
320820,MO,1991-08-15,24.041667938232425
320821,MO,1991-08-16,23.875
320822,MO,1991-08-19,23.25
320823,MO,1991-08-20,23.416667938232425
320824,MO,1991-08-21,24.541667938232425
320825,MO,1991-08-22,24.416667938232425
320826,MO,1991-08-23,24.375
320827,MO,1991-08-26,24.416667938232425
320828,MO,1991-08-27,24.416667938232425
320829,MO,1991-08-28,24.708332061767575
320830,MO,1991-08-29,24.875
320831,MO,1991-08-30,24.708332061767575
320832,MO,1991-09-03,24.5
320833,MO,1991-09-04,24.458332061767575
320834,MO,1991-09-05,24.25
320835,MO,1991-09-06,24.291667938232425
320836,MO,1991-09-09,24.541667938232425
320837,MO,1991-09-10,24.166667938232425
320838,MO,1991-09-11,24.291667938232425
320839,MO,1991-09-12,24.666667938232425
320840,MO,1991-09-13,24.166667938232425
320841,MO,1991-09-16,24.25
320842,MO,1991-09-17,24.291667938232425
320843,MO,1991-09-18,24.541667938232425
320844,MO,1991-09-19,24.291667938232425
320845,MO,1991-09-20,24.291667938232425
320846,MO,1991-09-23,24.041667938232425
320847,MO,1991-09-24,24.083332061767575
320848,MO,1991-09-25,23.958332061767575
320849,MO,1991-09-26,23.916667938232425
320850,MO,1991-09-27,24.041667938232425
320851,MO,1991-09-30,24.041667938232425
320852,MO,1991-10-01,24.541667938232425
320853,MO,1991-10-02,24.208332061767575
320854,MO,1991-10-03,24.0
320855,MO,1991-10-04,23.791667938232425
320856,MO,1991-10-07,23.75
320857,MO,1991-10-08,23.875
320858,MO,1991-10-09,23.375
320859,MO,1991-10-10,23.666667938232425
320860,MO,1991-10-11,24.041667938232425
320861,MO,1991-10-14,24.333332061767575
320862,MO,1991-10-15,24.666667938232425
320863,MO,1991-10-16,24.5
320864,MO,1991-10-17,24.291667938232425
320865,MO,1991-10-18,24.291667938232425
320866,MO,1991-10-21,23.916667938232425
320867,MO,1991-10-22,23.125
320868,MO,1991-10-23,22.958332061767575
320869,MO,1991-10-24,23.166667938232425
320870,MO,1991-10-25,23.333332061767575
320871,MO,1991-10-28,23.208332061767575
320872,MO,1991-10-29,23.125
320873,MO,1991-10-30,23.166667938232425
320874,MO,1991-10-31,23.375
320875,MO,1991-11-01,23.083332061767575
320876,MO,1991-11-04,22.875
320877,MO,1991-11-05,22.875
320878,MO,1991-11-06,22.958332061767575
320879,MO,1991-11-07,23.166667938232425
320880,MO,1991-11-08,23.208332061767575
320881,MO,1991-11-11,23.291667938232425
320882,MO,1991-11-12,23.541667938232425
320883,MO,1991-11-13,23.541667938232425
320884,MO,1991-11-14,23.458332061767575
320885,MO,1991-11-15,22.833332061767575
320886,MO,1991-11-18,23.0
320887,MO,1991-11-19,22.791667938232425
320888,MO,1991-11-20,22.625
320889,MO,1991-11-21,22.875
320890,MO,1991-11-22,22.791667938232425
320891,MO,1991-11-25,22.791667938232425
320892,MO,1991-11-26,23.25
320893,MO,1991-11-27,22.708332061767575
320894,MO,1991-11-29,22.583332061767575
320895,MO,1991-12-02,22.958332061767575
320896,MO,1991-12-03,22.958332061767575
320897,MO,1991-12-04,22.75
320898,MO,1991-12-05,22.666667938232425
320899,MO,1991-12-06,22.625
320900,MO,1991-12-09,22.875
320901,MO,1991-12-10,22.958332061767575
320902,MO,1991-12-11,22.916667938232425
320903,MO,1991-12-12,23.208332061767575
320904,MO,1991-12-13,23.541667938232425
320905,MO,1991-12-16,23.791667938232425
320906,MO,1991-12-17,23.833332061767575
320907,MO,1991-12-18,24.083332061767575
320908,MO,1991-12-19,24.208332061767575
320909,MO,1991-12-20,24.208332061767575
320910,MO,1991-12-23,24.541667938232425
320911,MO,1991-12-24,24.708332061767575
320912,MO,1991-12-26,25.416667938232425
320913,MO,1991-12-27,25.75
320914,MO,1991-12-30,26.875
320915,MO,1991-12-31,26.75
320916,MO,1992-01-02,26.541667938232425
320917,MO,1992-01-03,26.5
320918,MO,1992-01-06,26.458332061767575
320919,MO,1992-01-07,26.458332061767575
320920,MO,1992-01-08,26.708332061767575
320921,MO,1992-01-09,26.958332061767575
320922,MO,1992-01-10,26.625
320923,MO,1992-01-13,26.416667938232425
320924,MO,1992-01-14,26.625
320925,MO,1992-01-15,26.166667938232425
320926,MO,1992-01-16,25.541667938232425
320927,MO,1992-01-17,25.583332061767575
320928,MO,1992-01-20,25.75
320929,MO,1992-01-21,25.916667938232425
320930,MO,1992-01-22,26.0
320931,MO,1992-01-23,25.583332061767575
320932,MO,1992-01-24,25.5
320933,MO,1992-01-27,25.541667938232425
320934,MO,1992-01-28,25.416667938232425
320935,MO,1992-01-29,25.25
320936,MO,1992-01-30,25.625
320937,MO,1992-01-31,25.458332061767575
320938,MO,1992-02-03,25.583332061767575
320939,MO,1992-02-04,25.666667938232425
320940,MO,1992-02-05,25.833332061767575
320941,MO,1992-02-06,26.0
320942,MO,1992-02-07,25.25
320943,MO,1992-02-10,25.0
320944,MO,1992-02-11,24.791667938232425
320945,MO,1992-02-12,25.208332061767575
320946,MO,1992-02-13,24.833332061767575
320947,MO,1992-02-14,25.0
320948,MO,1992-02-18,24.458332061767575
320949,MO,1992-02-19,24.666667938232425
320950,MO,1992-02-20,24.875
320951,MO,1992-02-21,25.0
320952,MO,1992-02-24,25.083332061767575
320953,MO,1992-02-25,25.208332061767575
320954,MO,1992-02-26,25.625
320955,MO,1992-02-27,25.5
320956,MO,1992-02-28,25.583332061767575
320957,MO,1992-03-02,25.5
320958,MO,1992-03-03,25.375
320959,MO,1992-03-04,25.125
320960,MO,1992-03-05,24.833332061767575
320961,MO,1992-03-06,24.916667938232425
320962,MO,1992-03-09,25.333332061767575
320963,MO,1992-03-10,25.625
320964,MO,1992-03-11,25.541667938232425
320965,MO,1992-03-12,25.75
320966,MO,1992-03-13,25.958332061767575
320967,MO,1992-03-16,26.166667938232425
320968,MO,1992-03-17,26.25
320969,MO,1992-03-18,25.833332061767575
320970,MO,1992-03-19,25.625
320971,MO,1992-03-20,25.708332061767575
320972,MO,1992-03-23,25.541667938232425
320973,MO,1992-03-24,25.375
320974,MO,1992-03-25,25.583332061767575
320975,MO,1992-03-26,25.625
320976,MO,1992-03-27,25.333332061767575
320977,MO,1992-03-30,25.125
320978,MO,1992-03-31,25.25
320979,MO,1992-04-01,25.458332061767575
320980,MO,1992-04-02,25.583332061767575
320981,MO,1992-04-03,25.791667938232425
320982,MO,1992-04-06,25.958332061767575
320983,MO,1992-04-07,25.375
320984,MO,1992-04-08,25.125
320985,MO,1992-04-09,25.291667938232425
320986,MO,1992-04-10,25.708332061767575
320987,MO,1992-04-13,26.083332061767575
320988,MO,1992-04-14,26.291667938232425
320989,MO,1992-04-15,26.291667938232425
320990,MO,1992-04-16,26.0
320991,MO,1992-04-20,25.416667938232425
320992,MO,1992-04-21,25.25
320993,MO,1992-04-22,25.0
320994,MO,1992-04-23,25.583332061767575
320995,MO,1992-04-24,25.291667938232425
320996,MO,1992-04-27,25.583332061767575
320997,MO,1992-04-28,26.041667938232425
320998,MO,1992-04-29,26.125
320999,MO,1992-04-30,25.958332061767575
321000,MO,1992-05-01,25.791667938232425
321001,MO,1992-05-04,26.208332061767575
321002,MO,1992-05-05,26.333332061767575
321003,MO,1992-05-06,26.375
321004,MO,1992-05-07,26.333332061767575
321005,MO,1992-05-08,26.0
321006,MO,1992-05-11,26.333332061767575
321007,MO,1992-05-12,26.166667938232425
321008,MO,1992-05-13,26.041667938232425
321009,MO,1992-05-14,26.041667938232425
321010,MO,1992-05-15,25.875
321011,MO,1992-05-18,25.833332061767575
321012,MO,1992-05-19,25.583332061767575
321013,MO,1992-05-20,25.791667938232425
321014,MO,1992-05-21,25.625
321015,MO,1992-05-22,25.333332061767575
321016,MO,1992-05-26,24.791667938232425
321017,MO,1992-05-27,25.125
321018,MO,1992-05-28,25.666667938232425
321019,MO,1992-05-29,25.833332061767575
321020,MO,1992-06-01,25.708332061767575
321021,MO,1992-06-02,25.541667938232425
321022,MO,1992-06-03,25.5
321023,MO,1992-06-04,25.166667938232425
321024,MO,1992-06-05,24.791667938232425
321025,MO,1992-06-08,25.375
321026,MO,1992-06-09,24.708332061767575
321027,MO,1992-06-10,24.083332061767575
321028,MO,1992-06-11,24.125
321029,MO,1992-06-12,24.75
321030,MO,1992-06-15,24.333332061767575
321031,MO,1992-06-16,23.458332061767575
321032,MO,1992-06-17,23.666667938232425
321033,MO,1992-06-18,24.0
321034,MO,1992-06-19,24.208332061767575
321035,MO,1992-06-22,24.375
321036,MO,1992-06-23,24.375
321037,MO,1992-06-24,24.583332061767575
321038,MO,1992-06-25,24.416667938232425
321039,MO,1992-06-26,24.416667938232425
321040,MO,1992-06-29,24.291667938232425
321041,MO,1992-06-30,24.5
321042,MO,1992-07-01,25.333332061767575
321043,MO,1992-07-02,25.916667938232425
321044,MO,1992-07-06,26.25
321045,MO,1992-07-07,25.875
321046,MO,1992-07-08,26.125
321047,MO,1992-07-09,26.5
321048,MO,1992-07-10,26.375
321049,MO,1992-07-13,26.166667938232425
321050,MO,1992-07-14,26.291667938232425
321051,MO,1992-07-15,26.125
321052,MO,1992-07-16,26.166667938232425
321053,MO,1992-07-17,26.125
321054,MO,1992-07-20,25.916667938232425
321055,MO,1992-07-21,26.0
321056,MO,1992-07-22,25.791667938232425
321057,MO,1992-07-23,25.916667938232425
321058,MO,1992-07-24,25.833332061767575
321059,MO,1992-07-27,25.625
321060,MO,1992-07-28,26.166667938232425
321061,MO,1992-07-29,26.333332061767575
321062,MO,1992-07-30,26.458332061767575
321063,MO,1992-07-31,26.625
321064,MO,1992-08-03,26.833332061767575
321065,MO,1992-08-04,26.791667938232425
321066,MO,1992-08-05,26.916667938232425
321067,MO,1992-08-06,26.958332061767575
321068,MO,1992-08-07,26.708332061767575
321069,MO,1992-08-10,26.875
321070,MO,1992-08-11,26.625
321071,MO,1992-08-12,26.541667938232425
321072,MO,1992-08-13,26.583332061767575
321073,MO,1992-08-14,26.625
321074,MO,1992-08-17,26.75
321075,MO,1992-08-18,26.875
321076,MO,1992-08-19,26.666667938232425
321077,MO,1992-08-20,26.75
321078,MO,1992-08-21,26.625
321079,MO,1992-08-24,26.5
321080,MO,1992-08-25,26.583332061767575
321081,MO,1992-08-26,26.875
321082,MO,1992-08-27,27.083332061767575
321083,MO,1992-08-28,27.25
321084,MO,1992-08-31,27.333332061767575
321085,MO,1992-09-01,27.583332061767575
321086,MO,1992-09-02,28.041667938232425
321087,MO,1992-09-03,28.333332061767575
321088,MO,1992-09-04,28.25
321089,MO,1992-09-08,28.375
321090,MO,1992-09-09,28.041667938232425
321091,MO,1992-09-10,28.125
321092,MO,1992-09-11,28.083332061767575
321093,MO,1992-09-14,28.333332061767575
321094,MO,1992-09-15,28.166667938232425
321095,MO,1992-09-16,28.166667938232425
321096,MO,1992-09-17,28.541667938232425
321097,MO,1992-09-18,28.625
321098,MO,1992-09-21,28.75
321099,MO,1992-09-22,28.583332061767575
321100,MO,1992-09-23,28.416667938232425
321101,MO,1992-09-24,28.75
321102,MO,1992-09-25,28.416667938232425
321103,MO,1992-09-28,28.458332061767575
321104,MO,1992-09-29,28.5
321105,MO,1992-09-30,28.25
321106,MO,1992-10-01,28.125
321107,MO,1992-10-02,27.791667938232425
321108,MO,1992-10-05,27.583332061767575
321109,MO,1992-10-06,27.541667938232425
321110,MO,1992-10-07,27.166667938232425
321111,MO,1992-10-08,27.583332061767575
321112,MO,1992-10-09,27.25
321113,MO,1992-10-12,27.583332061767575
321114,MO,1992-10-13,28.0
321115,MO,1992-10-14,28.0
321116,MO,1992-10-15,26.583332061767575
321117,MO,1992-10-16,25.75
321118,MO,1992-10-19,25.541667938232425
321119,MO,1992-10-20,25.958332061767575
321120,MO,1992-10-21,26.208332061767575
321121,MO,1992-10-22,25.75
321122,MO,1992-10-23,24.833332061767575
321123,MO,1992-10-26,25.208332061767575
321124,MO,1992-10-27,25.458332061767575
321125,MO,1992-10-28,25.625
321126,MO,1992-10-29,25.791667938232425
321127,MO,1992-10-30,25.333332061767575
321128,MO,1992-11-02,25.666667938232425
321129,MO,1992-11-03,25.583332061767575
321130,MO,1992-11-04,25.125
321131,MO,1992-11-05,26.208332061767575
321132,MO,1992-11-06,26.0
321133,MO,1992-11-09,25.666667938232425
321134,MO,1992-11-10,25.75
321135,MO,1992-11-11,25.916667938232425
321136,MO,1992-11-12,26.416667938232425
321137,MO,1992-11-13,26.5
321138,MO,1992-11-16,26.458332061767575
321139,MO,1992-11-17,26.625
321140,MO,1992-11-18,26.75
321141,MO,1992-11-19,26.958332061767575
321142,MO,1992-11-20,26.583332061767575
321143,MO,1992-11-23,26.458332061767575
321144,MO,1992-11-24,26.541667938232425
321145,MO,1992-11-25,26.458332061767575
321146,MO,1992-11-27,26.458332061767575
321147,MO,1992-11-30,26.541667938232425
321148,MO,1992-12-01,26.916667938232425
321149,MO,1992-12-02,27.0
321150,MO,1992-12-03,27.125
321151,MO,1992-12-04,27.291667938232425
321152,MO,1992-12-07,27.25
321153,MO,1992-12-08,27.25
321154,MO,1992-12-09,27.0
321155,MO,1992-12-10,26.666667938232425
321156,MO,1992-12-11,26.333332061767575
321157,MO,1992-12-14,26.125
321158,MO,1992-12-15,25.708332061767575
321159,MO,1992-12-16,25.416667938232425
321160,MO,1992-12-17,25.625
321161,MO,1992-12-18,25.583332061767575
321162,MO,1992-12-21,25.833332061767575
321163,MO,1992-12-22,26.0
321164,MO,1992-12-23,25.75
321165,MO,1992-12-24,25.875
321166,MO,1992-12-28,26.083332061767575
321167,MO,1992-12-29,25.958332061767575
321168,MO,1992-12-30,25.916667938232425
321169,MO,1992-12-31,25.708332061767575
321170,MO,1993-01-04,25.458332061767575
321171,MO,1993-01-05,24.5
321172,MO,1993-01-06,23.958332061767575
321173,MO,1993-01-07,24.208332061767575
321174,MO,1993-01-08,24.666667938232425
321175,MO,1993-01-11,24.708332061767575
321176,MO,1993-01-12,25.0
321177,MO,1993-01-13,24.583332061767575
321178,MO,1993-01-14,24.583332061767575
321179,MO,1993-01-15,24.25
321180,MO,1993-01-18,23.875
321181,MO,1993-01-19,23.541667938232425
321182,MO,1993-01-20,23.5
321183,MO,1993-01-21,23.958332061767575
321184,MO,1993-01-22,24.083332061767575
321185,MO,1993-01-25,24.25
321186,MO,1993-01-26,24.5
321187,MO,1993-01-27,24.583332061767575
321188,MO,1993-01-28,24.958332061767575
321189,MO,1993-01-29,24.916667938232425
321190,MO,1993-02-01,25.291667938232425
321191,MO,1993-02-02,25.166667938232425
321192,MO,1993-02-03,25.125
321193,MO,1993-02-04,25.0
321194,MO,1993-02-05,25.083332061767575
321195,MO,1993-02-08,24.833332061767575
321196,MO,1993-02-09,24.416667938232425
321197,MO,1993-02-10,24.583332061767575
321198,MO,1993-02-11,24.5
321199,MO,1993-02-12,24.291667938232425
321200,MO,1993-02-16,23.458332061767575
321201,MO,1993-02-17,23.5
321202,MO,1993-02-18,23.541667938232425
321203,MO,1993-02-19,22.666667938232425
321204,MO,1993-02-22,21.5
321205,MO,1993-02-23,21.208332061767575
321206,MO,1993-02-24,22.083332061767575
321207,MO,1993-02-25,21.875
321208,MO,1993-02-26,22.375
321209,MO,1993-03-01,21.75
321210,MO,1993-03-02,22.5
321211,MO,1993-03-03,22.208332061767575
321212,MO,1993-03-04,21.791667938232425
321213,MO,1993-03-05,21.541667938232425
321214,MO,1993-03-08,21.208332061767575
321215,MO,1993-03-09,21.333332061767575
321216,MO,1993-03-10,21.583332061767575
321217,MO,1993-03-11,21.875
321218,MO,1993-03-12,21.708332061767575
321219,MO,1993-03-15,21.541667938232425
321220,MO,1993-03-16,21.541667938232425
321221,MO,1993-03-17,21.416667938232425
321222,MO,1993-03-18,21.375
321223,MO,1993-03-19,21.375
321224,MO,1993-03-22,21.083332061767575
321225,MO,1993-03-23,21.125
321226,MO,1993-03-24,20.875
321227,MO,1993-03-25,20.5
321228,MO,1993-03-26,20.666667938232425
321229,MO,1993-03-29,20.75
321230,MO,1993-03-30,21.333332061767575
321231,MO,1993-03-31,21.333332061767575
321232,MO,1993-04-01,21.375
321233,MO,1993-04-02,16.458332061767578
321234,MO,1993-04-05,16.625
321235,MO,1993-04-06,16.041667938232422
321236,MO,1993-04-07,15.75
321237,MO,1993-04-08,15.416666984558104
321238,MO,1993-04-12,15.833333015441896
321239,MO,1993-04-13,16.041667938232422
321240,MO,1993-04-14,16.166667938232422
321241,MO,1993-04-15,16.25
321242,MO,1993-04-16,16.291667938232422
321243,MO,1993-04-19,16.25
321244,MO,1993-04-20,16.375
321245,MO,1993-04-21,16.25
321246,MO,1993-04-22,15.916666984558104
321247,MO,1993-04-23,15.666666984558104
321248,MO,1993-04-26,15.583333015441896
321249,MO,1993-04-27,15.291666984558104
321250,MO,1993-04-28,15.208333015441896
321251,MO,1993-04-29,15.75
321252,MO,1993-04-30,15.666666984558104
321253,MO,1993-05-03,15.833333015441896
321254,MO,1993-05-04,15.833333015441896
321255,MO,1993-05-05,16.041667938232422
321256,MO,1993-05-06,16.375
321257,MO,1993-05-07,17.0
321258,MO,1993-05-10,17.583332061767578
321259,MO,1993-05-11,17.166667938232422
321260,MO,1993-05-12,16.666667938232422
321261,MO,1993-05-13,16.875
321262,MO,1993-05-14,16.958332061767578
321263,MO,1993-05-17,17.0
321264,MO,1993-05-18,16.875
321265,MO,1993-05-19,16.958332061767578
321266,MO,1993-05-20,16.791667938232422
321267,MO,1993-05-21,16.708332061767578
321268,MO,1993-05-24,16.833332061767578
321269,MO,1993-05-25,17.0
321270,MO,1993-05-26,17.208332061767578
321271,MO,1993-05-27,16.875
321272,MO,1993-05-28,16.791667938232422
321273,MO,1993-06-01,17.0
321274,MO,1993-06-02,16.791667938232422
321275,MO,1993-06-03,16.791667938232422
321276,MO,1993-06-04,16.708332061767578
321277,MO,1993-06-07,16.666667938232422
321278,MO,1993-06-08,16.5
321279,MO,1993-06-09,16.083332061767578
321280,MO,1993-06-10,16.208332061767578
321281,MO,1993-06-11,16.541667938232422
321282,MO,1993-06-14,16.5
321283,MO,1993-06-15,16.375
321284,MO,1993-06-16,16.416667938232422
321285,MO,1993-06-17,16.125
321286,MO,1993-06-18,16.083332061767578
321287,MO,1993-06-21,15.958333015441896
321288,MO,1993-06-22,15.958333015441896
321289,MO,1993-06-23,16.166667938232422
321290,MO,1993-06-24,16.333332061767578
321291,MO,1993-06-25,16.333332061767578
321292,MO,1993-06-28,16.375
321293,MO,1993-06-29,16.416667938232422
321294,MO,1993-06-30,16.083332061767578
321295,MO,1993-07-01,16.125
321296,MO,1993-07-02,16.041667938232422
321297,MO,1993-07-06,15.75
321298,MO,1993-07-07,15.833333015441896
321299,MO,1993-07-08,16.125
321300,MO,1993-07-09,16.375
321301,MO,1993-07-12,16.5
321302,MO,1993-07-13,16.375
321303,MO,1993-07-14,16.625
321304,MO,1993-07-15,16.625
321305,MO,1993-07-16,15.916666984558104
321306,MO,1993-07-19,16.041667938232422
321307,MO,1993-07-20,16.166667938232422
321308,MO,1993-07-21,15.875
321309,MO,1993-07-22,15.791666984558104
321310,MO,1993-07-23,15.791666984558104
321311,MO,1993-07-26,15.583333015441896
321312,MO,1993-07-27,15.791666984558104
321313,MO,1993-07-28,15.708333015441896
321314,MO,1993-07-29,15.791666984558104
321315,MO,1993-07-30,15.708333015441896
321316,MO,1993-08-02,15.541666984558104
321317,MO,1993-08-03,15.833333015441896
321318,MO,1993-08-04,15.666666984558104
321319,MO,1993-08-05,15.458333015441896
321320,MO,1993-08-06,15.666666984558104
321321,MO,1993-08-09,15.625
321322,MO,1993-08-10,15.291666984558104
321323,MO,1993-08-11,15.416666984558104
321324,MO,1993-08-12,15.416666984558104
321325,MO,1993-08-13,15.416666984558104
321326,MO,1993-08-16,15.5
321327,MO,1993-08-17,16.125
321328,MO,1993-08-18,16.708332061767578
321329,MO,1993-08-19,16.875
321330,MO,1993-08-20,16.75
321331,MO,1993-08-23,16.541667938232422
321332,MO,1993-08-24,17.041667938232422
321333,MO,1993-08-25,16.291667938232422
321334,MO,1993-08-26,16.0
321335,MO,1993-08-27,16.125
321336,MO,1993-08-30,16.166667938232422
321337,MO,1993-08-31,16.25
321338,MO,1993-09-01,16.25
321339,MO,1993-09-02,16.166667938232422
321340,MO,1993-09-03,16.125
321341,MO,1993-09-07,16.125
321342,MO,1993-09-08,16.083332061767578
321343,MO,1993-09-09,15.958333015441896
321344,MO,1993-09-10,15.958333015441896
321345,MO,1993-09-13,15.916666984558104
321346,MO,1993-09-14,15.666666984558104
321347,MO,1993-09-15,15.833333015441896
321348,MO,1993-09-16,16.0
321349,MO,1993-09-17,15.75
321350,MO,1993-09-20,15.458333015441896
321351,MO,1993-09-21,15.583333015441896
321352,MO,1993-09-22,15.458333015441896
321353,MO,1993-09-23,15.5
321354,MO,1993-09-24,15.416666984558104
321355,MO,1993-09-27,15.166666984558104
321356,MO,1993-09-28,15.375
321357,MO,1993-09-29,15.291666984558104
321358,MO,1993-09-30,15.291666984558104
321359,MO,1993-10-01,15.333333015441896
321360,MO,1993-10-04,15.291666984558104
321361,MO,1993-10-05,15.458333015441896
321362,MO,1993-10-06,15.583333015441896
321363,MO,1993-10-07,15.708333015441896
321364,MO,1993-10-08,16.083332061767578
321365,MO,1993-10-11,16.375
321366,MO,1993-10-12,16.25
321367,MO,1993-10-13,17.166667938232422
321368,MO,1993-10-14,17.458332061767578
321369,MO,1993-10-15,17.666667938232422
321370,MO,1993-10-18,17.958332061767578
321371,MO,1993-10-19,17.583332061767578
321372,MO,1993-10-20,17.291667938232422
321373,MO,1993-10-21,17.583332061767578
321374,MO,1993-10-22,17.666667938232422
321375,MO,1993-10-25,17.833332061767578
321376,MO,1993-10-26,17.458332061767578
321377,MO,1993-10-27,17.25
321378,MO,1993-10-28,17.5
321379,MO,1993-10-29,17.916667938232422
321380,MO,1993-11-01,18.083332061767575
321381,MO,1993-11-02,17.916667938232422
321382,MO,1993-11-03,17.916667938232422
321383,MO,1993-11-04,17.541667938232422
321384,MO,1993-11-05,18.5
321385,MO,1993-11-08,18.25
321386,MO,1993-11-09,18.583332061767575
321387,MO,1993-11-10,18.458332061767575
321388,MO,1993-11-11,18.916667938232425
321389,MO,1993-11-12,19.666667938232425
321390,MO,1993-11-15,19.291667938232425
321391,MO,1993-11-16,19.041667938232425
321392,MO,1993-11-17,18.583332061767575
321393,MO,1993-11-18,18.333332061767575
321394,MO,1993-11-19,18.583332061767575
321395,MO,1993-11-22,18.5
321396,MO,1993-11-23,18.291667938232425
321397,MO,1993-11-24,18.5
321398,MO,1993-11-26,18.791667938232425
321399,MO,1993-11-29,18.541667938232425
321400,MO,1993-11-30,18.666667938232425
321401,MO,1993-12-01,18.333332061767575
321402,MO,1993-12-02,18.416667938232425
321403,MO,1993-12-03,18.458332061767575
321404,MO,1993-12-06,18.5
321405,MO,1993-12-07,18.708332061767575
321406,MO,1993-12-08,18.666667938232425
321407,MO,1993-12-09,18.416667938232425
321408,MO,1993-12-10,18.291667938232425
321409,MO,1993-12-13,18.5
321410,MO,1993-12-14,18.291667938232425
321411,MO,1993-12-15,18.166667938232425
321412,MO,1993-12-16,18.208332061767575
321413,MO,1993-12-17,18.333332061767575
321414,MO,1993-12-20,18.208332061767575
321415,MO,1993-12-21,18.375
321416,MO,1993-12-22,18.541667938232425
321417,MO,1993-12-23,18.541667938232425
321418,MO,1993-12-27,18.625
321419,MO,1993-12-28,18.583332061767575
321420,MO,1993-12-29,18.791667938232425
321421,MO,1993-12-30,18.625
321422,MO,1993-12-31,18.541667938232425
321423,MO,1994-01-03,19.208332061767575
321424,MO,1994-01-04,19.333332061767575
321425,MO,1994-01-05,19.416667938232425
321426,MO,1994-01-06,19.458332061767575
321427,MO,1994-01-07,19.5
321428,MO,1994-01-10,19.666667938232425
321429,MO,1994-01-11,19.458332061767575
321430,MO,1994-01-12,19.375
321431,MO,1994-01-13,19.25
321432,MO,1994-01-14,19.208332061767575
321433,MO,1994-01-17,18.875
321434,MO,1994-01-18,19.125
321435,MO,1994-01-19,19.208332061767575
321436,MO,1994-01-20,19.25
321437,MO,1994-01-21,19.125
321438,MO,1994-01-24,19.208332061767575
321439,MO,1994-01-25,19.291667938232425
321440,MO,1994-01-26,19.75
321441,MO,1994-01-27,20.0
321442,MO,1994-01-28,19.958332061767575
321443,MO,1994-01-31,20.083332061767575
321444,MO,1994-02-01,19.916667938232425
321445,MO,1994-02-02,19.833332061767575
321446,MO,1994-02-03,20.041667938232425
321447,MO,1994-02-04,19.958332061767575
321448,MO,1994-02-07,19.958332061767575
321449,MO,1994-02-08,19.583332061767575
321450,MO,1994-02-09,19.708332061767575
321451,MO,1994-02-10,19.25
321452,MO,1994-02-11,19.166667938232425
321453,MO,1994-02-14,19.583332061767575
321454,MO,1994-02-15,19.791667938232425
321455,MO,1994-02-16,19.708332061767575
321456,MO,1994-02-17,19.375
321457,MO,1994-02-18,19.291667938232425
321458,MO,1994-02-22,19.416667938232425
321459,MO,1994-02-23,19.625
321460,MO,1994-02-24,19.416667938232425
321461,MO,1994-02-25,19.333332061767575
321462,MO,1994-02-28,18.666667938232425
321463,MO,1994-03-01,18.5
321464,MO,1994-03-02,18.541667938232425
321465,MO,1994-03-03,18.291667938232425
321466,MO,1994-03-04,18.291667938232425
321467,MO,1994-03-07,18.958332061767575
321468,MO,1994-03-08,18.666667938232425
321469,MO,1994-03-09,18.458332061767575
321470,MO,1994-03-10,18.291667938232425
321471,MO,1994-03-11,18.416667938232425
321472,MO,1994-03-14,18.708332061767575
321473,MO,1994-03-15,18.666667938232425
321474,MO,1994-03-16,18.708332061767575
321475,MO,1994-03-17,18.291667938232425
321476,MO,1994-03-18,18.333332061767575
321477,MO,1994-03-21,18.0
321478,MO,1994-03-22,17.375
321479,MO,1994-03-23,17.625
321480,MO,1994-03-24,17.416667938232422
321481,MO,1994-03-25,17.166667938232422
321482,MO,1994-03-28,17.083332061767578
321483,MO,1994-03-29,16.666667938232422
321484,MO,1994-03-30,16.916667938232422
321485,MO,1994-03-31,16.875
321486,MO,1994-04-04,16.458332061767578
321487,MO,1994-04-05,16.333332061767578
321488,MO,1994-04-06,16.291667938232422
321489,MO,1994-04-07,16.833332061767578
321490,MO,1994-04-08,16.375
321491,MO,1994-04-11,16.041667938232422
321492,MO,1994-04-12,16.0
321493,MO,1994-04-13,16.208332061767578
321494,MO,1994-04-14,16.541667938232422
321495,MO,1994-04-15,16.666667938232422
321496,MO,1994-04-18,16.708332061767578
321497,MO,1994-04-19,17.291667938232422
321498,MO,1994-04-20,17.583332061767578
321499,MO,1994-04-21,17.458332061767578
321500,MO,1994-04-22,17.666667938232422
321501,MO,1994-04-25,17.416667938232422
321502,MO,1994-04-26,18.083332061767575
321503,MO,1994-04-28,17.875
321504,MO,1994-04-29,18.166667938232425
321505,MO,1994-05-02,18.0
321506,MO,1994-05-03,17.833332061767578
321507,MO,1994-05-04,17.583332061767578
321508,MO,1994-05-05,17.333332061767578
321509,MO,1994-05-06,17.333332061767578
321510,MO,1994-05-09,16.666667938232422
321511,MO,1994-05-10,16.416667938232422
321512,MO,1994-05-11,15.833333015441896
321513,MO,1994-05-12,16.833332061767578
321514,MO,1994-05-13,17.375
321515,MO,1994-05-16,17.208332061767578
321516,MO,1994-05-17,17.166667938232422
321517,MO,1994-05-18,17.666667938232422
321518,MO,1994-05-19,17.083332061767578
321519,MO,1994-05-20,17.916667938232422
321520,MO,1994-05-23,18.416667938232425
321521,MO,1994-05-24,17.916667938232422
321522,MO,1994-05-25,17.916667938232422
321523,MO,1994-05-26,16.875
321524,MO,1994-05-27,16.666667938232422
321525,MO,1994-05-31,16.416667938232422
321526,MO,1994-06-01,16.166667938232422
321527,MO,1994-06-02,16.25
321528,MO,1994-06-03,16.5
321529,MO,1994-06-06,16.958332061767578
321530,MO,1994-06-07,16.875
321531,MO,1994-06-08,16.791667938232422
321532,MO,1994-06-09,16.75
321533,MO,1994-06-10,16.75
321534,MO,1994-06-13,16.666667938232422
321535,MO,1994-06-14,16.875
321536,MO,1994-06-15,16.875
321537,MO,1994-06-16,16.833332061767578
321538,MO,1994-06-17,16.791667938232422
321539,MO,1994-06-20,16.916667938232422
321540,MO,1994-06-21,17.25
321541,MO,1994-06-22,17.458332061767578
321542,MO,1994-06-23,17.041667938232422
321543,MO,1994-06-24,17.0
321544,MO,1994-06-27,17.333332061767578
321545,MO,1994-06-28,17.333332061767578
321546,MO,1994-06-29,17.291667938232422
321547,MO,1994-06-30,17.166667938232422
321548,MO,1994-07-01,17.291667938232422
321549,MO,1994-07-05,17.458332061767578
321550,MO,1994-07-06,17.5
321551,MO,1994-07-07,17.666667938232422
321552,MO,1994-07-08,17.666667938232422
321553,MO,1994-07-11,17.958332061767578
321554,MO,1994-07-12,17.708332061767578
321555,MO,1994-07-13,17.583332061767578
321556,MO,1994-07-14,17.916667938232422
321557,MO,1994-07-15,18.125
321558,MO,1994-07-18,18.208332061767575
321559,MO,1994-07-19,18.125
321560,MO,1994-07-20,18.041667938232425
321561,MO,1994-07-21,18.083332061767575
321562,MO,1994-07-22,18.0
321563,MO,1994-07-25,18.25
321564,MO,1994-07-26,18.208332061767575
321565,MO,1994-07-27,18.25
321566,MO,1994-07-28,18.25
321567,MO,1994-07-29,18.333332061767575
321568,MO,1994-08-01,18.25
321569,MO,1994-08-02,18.25
321570,MO,1994-08-03,18.291667938232425
321571,MO,1994-08-04,18.25
321572,MO,1994-08-05,18.375
321573,MO,1994-08-08,18.375
321574,MO,1994-08-09,18.458332061767575
321575,MO,1994-08-10,18.416667938232425
321576,MO,1994-08-11,18.375
321577,MO,1994-08-12,18.458332061767575
321578,MO,1994-08-15,18.458332061767575
321579,MO,1994-08-16,18.375
321580,MO,1994-08-17,18.291667938232425
321581,MO,1994-08-18,18.416667938232425
321582,MO,1994-08-19,18.5
321583,MO,1994-08-22,18.416667938232425
321584,MO,1994-08-23,18.875
321585,MO,1994-08-24,19.083332061767575
321586,MO,1994-08-25,18.958332061767575
321587,MO,1994-08-26,19.541667938232425
321588,MO,1994-08-29,19.458332061767575
321589,MO,1994-08-30,19.5
321590,MO,1994-08-31,20.333332061767575
321591,MO,1994-09-01,20.416667938232425
321592,MO,1994-09-02,20.25
321593,MO,1994-09-06,20.333332061767575
321594,MO,1994-09-07,20.25
321595,MO,1994-09-08,20.416667938232425
321596,MO,1994-09-09,19.958332061767575
321597,MO,1994-09-12,19.875
321598,MO,1994-09-13,19.791667938232425
321599,MO,1994-09-14,19.875
321600,MO,1994-09-15,20.041667938232425
321601,MO,1994-09-16,19.875
321602,MO,1994-09-19,20.0
321603,MO,1994-09-20,19.666667938232425
321604,MO,1994-09-21,19.875
321605,MO,1994-09-22,19.541667938232425
321606,MO,1994-09-23,19.5
321607,MO,1994-09-26,19.916667938232425
321608,MO,1994-09-27,19.916667938232425
321609,MO,1994-09-28,20.083332061767575
321610,MO,1994-09-29,20.0
321611,MO,1994-09-30,20.375
321612,MO,1994-10-03,20.291667938232425
321613,MO,1994-10-04,20.0
321614,MO,1994-10-05,19.875
321615,MO,1994-10-06,19.833332061767575
321616,MO,1994-10-07,19.958332061767575
321617,MO,1994-10-10,20.0
321618,MO,1994-10-11,20.375
321619,MO,1994-10-12,20.125
321620,MO,1994-10-13,20.166667938232425
321621,MO,1994-10-14,20.166667938232425
321622,MO,1994-10-17,20.583332061767575
321623,MO,1994-10-18,20.5
321624,MO,1994-10-19,20.666667938232425
321625,MO,1994-10-20,20.666667938232425
321626,MO,1994-10-21,20.375
321627,MO,1994-10-24,20.541667938232425
321628,MO,1994-10-25,20.708332061767575
321629,MO,1994-10-26,21.291667938232425
321630,MO,1994-10-27,21.458332061767575
321631,MO,1994-10-28,21.333332061767575
321632,MO,1994-10-31,20.416667938232425
321633,MO,1994-11-01,20.166667938232425
321634,MO,1994-11-02,20.0
321635,MO,1994-11-03,20.083332061767575
321636,MO,1994-11-04,19.958332061767575
321637,MO,1994-11-07,19.833332061767575
321638,MO,1994-11-08,20.083332061767575
321639,MO,1994-11-09,20.208332061767575
321640,MO,1994-11-10,20.5
321641,MO,1994-11-11,20.541667938232425
321642,MO,1994-11-14,20.875
321643,MO,1994-11-15,21.208332061767575
321644,MO,1994-11-16,21.0
321645,MO,1994-11-17,21.0
321646,MO,1994-11-18,20.916667938232425
321647,MO,1994-11-21,20.5
321648,MO,1994-11-22,19.958332061767575
321649,MO,1994-11-23,20.125
321650,MO,1994-11-25,20.083332061767575
321651,MO,1994-11-28,20.25
321652,MO,1994-11-29,20.125
321653,MO,1994-11-30,19.916667938232425
321654,MO,1994-12-01,19.666667938232425
321655,MO,1994-12-02,19.875
321656,MO,1994-12-05,19.666667938232425
321657,MO,1994-12-06,19.375
321658,MO,1994-12-07,19.333332061767575
321659,MO,1994-12-08,19.125
321660,MO,1994-12-09,18.791667938232425
321661,MO,1994-12-12,18.833332061767575
321662,MO,1994-12-13,19.25
321663,MO,1994-12-14,19.333332061767575
321664,MO,1994-12-15,19.375
321665,MO,1994-12-16,19.541667938232425
321666,MO,1994-12-19,19.208332061767575
321667,MO,1994-12-20,19.041667938232425
321668,MO,1994-12-21,19.041667938232425
321669,MO,1994-12-22,18.791667938232425
321670,MO,1994-12-23,18.916667938232425
321671,MO,1994-12-27,18.958332061767575
321672,MO,1994-12-28,19.291667938232425
321673,MO,1994-12-29,19.041667938232425
321674,MO,1994-12-30,19.166667938232425
321675,MO,1995-01-03,19.208332061767575
321676,MO,1995-01-04,19.625
321677,MO,1995-01-05,19.166667938232425
321678,MO,1995-01-06,19.166667938232425
321679,MO,1995-01-09,19.083332061767575
321680,MO,1995-01-10,19.125
321681,MO,1995-01-11,18.916667938232425
321682,MO,1995-01-12,18.791667938232425
321683,MO,1995-01-13,19.291667938232425
321684,MO,1995-01-16,19.291667938232425
321685,MO,1995-01-17,19.208332061767575
321686,MO,1995-01-18,19.208332061767575
321687,MO,1995-01-19,18.875
321688,MO,1995-01-20,19.0
321689,MO,1995-01-23,19.541667938232425
321690,MO,1995-01-24,19.416667938232425
321691,MO,1995-01-25,19.458332061767575
321692,MO,1995-01-26,19.708332061767575
321693,MO,1995-01-27,20.208332061767575
321694,MO,1995-01-30,19.916667938232425
321695,MO,1995-01-31,19.916667938232425
321696,MO,1995-02-01,20.083332061767575
321697,MO,1995-02-02,20.166667938232425
321698,MO,1995-02-03,20.25
321699,MO,1995-02-06,20.416667938232425
321700,MO,1995-02-07,20.458332061767575
321701,MO,1995-02-08,20.458332061767575
321702,MO,1995-02-09,20.208332061767575
321703,MO,1995-02-10,20.416667938232425
321704,MO,1995-02-13,20.458332061767575
321705,MO,1995-02-14,20.666667938232425
321706,MO,1995-02-15,20.333332061767575
321707,MO,1995-02-16,20.583332061767575
321708,MO,1995-02-17,20.083332061767575
321709,MO,1995-02-21,19.291667938232425
321710,MO,1995-02-22,19.416667938232425
321711,MO,1995-02-23,19.833332061767575
321712,MO,1995-02-24,20.25
321713,MO,1995-02-27,20.166667938232425
321714,MO,1995-02-28,20.25
321715,MO,1995-03-01,20.291667938232425
321716,MO,1995-03-02,20.333332061767575
321717,MO,1995-03-03,20.666667938232425
321718,MO,1995-03-06,21.083332061767575
321719,MO,1995-03-07,20.958332061767575
321720,MO,1995-03-08,21.041667938232425
321721,MO,1995-03-09,21.041667938232425
321722,MO,1995-03-10,21.125
321723,MO,1995-03-13,21.083332061767575
321724,MO,1995-03-14,21.25
321725,MO,1995-03-15,21.375
321726,MO,1995-03-16,21.125
321727,MO,1995-03-17,21.25
321728,MO,1995-03-20,22.208332061767575
321729,MO,1995-03-21,22.291667938232425
321730,MO,1995-03-22,22.208332061767575
321731,MO,1995-03-23,22.166667938232425
321732,MO,1995-03-24,22.333332061767575
321733,MO,1995-03-27,22.5
321734,MO,1995-03-28,22.541667938232425
321735,MO,1995-03-29,22.333332061767575
321736,MO,1995-03-30,22.0
321737,MO,1995-03-31,21.791667938232425
321738,MO,1995-04-03,22.125
321739,MO,1995-04-04,22.375
321740,MO,1995-04-05,22.333332061767575
321741,MO,1995-04-06,22.5
321742,MO,1995-04-07,22.458332061767575
321743,MO,1995-04-10,22.666667938232425
321744,MO,1995-04-11,22.625
321745,MO,1995-04-12,22.541667938232425
321746,MO,1995-04-13,22.583332061767575
321747,MO,1995-04-17,22.5
321748,MO,1995-04-18,22.25
321749,MO,1995-04-19,22.375
321750,MO,1995-04-20,22.291667938232425
321751,MO,1995-04-21,22.416667938232425
321752,MO,1995-04-24,22.583332061767575
321753,MO,1995-04-25,22.791667938232425
321754,MO,1995-04-26,22.583332061767575
321755,MO,1995-04-27,22.541667938232425
321756,MO,1995-04-28,22.583332061767575
321757,MO,1995-05-01,23.041667938232425
321758,MO,1995-05-02,23.291667938232425
321759,MO,1995-05-03,24.208332061767575
321760,MO,1995-05-04,23.541667938232425
321761,MO,1995-05-05,23.833332061767575
321762,MO,1995-05-08,23.75
321763,MO,1995-05-09,23.875
321764,MO,1995-05-10,23.916667938232425
321765,MO,1995-05-11,23.833332061767575
321766,MO,1995-05-12,23.416667938232425
321767,MO,1995-05-15,23.625
321768,MO,1995-05-16,23.5
321769,MO,1995-05-17,23.375
321770,MO,1995-05-18,22.791667938232425
321771,MO,1995-05-19,23.083332061767575
321772,MO,1995-05-22,23.166667938232425
321773,MO,1995-05-23,23.583332061767575
321774,MO,1995-05-24,23.791667938232425
321775,MO,1995-05-25,23.958332061767575
321776,MO,1995-05-26,23.291667938232425
321777,MO,1995-05-30,23.583332061767575
321778,MO,1995-05-31,24.291667938232425
321779,MO,1995-06-01,24.291667938232425
321780,MO,1995-06-02,24.625
321781,MO,1995-06-05,24.5
321782,MO,1995-06-06,24.541667938232425
321783,MO,1995-06-07,24.333332061767575
321784,MO,1995-06-08,23.833332061767575
321785,MO,1995-06-09,23.416667938232425
321786,MO,1995-06-12,23.666667938232425
321787,MO,1995-06-13,23.375
321788,MO,1995-06-14,23.625
321789,MO,1995-06-15,24.25
321790,MO,1995-06-16,24.583332061767575
321791,MO,1995-06-19,24.833332061767575
321792,MO,1995-06-20,24.916667938232425
321793,MO,1995-06-21,24.875
321794,MO,1995-06-22,25.375
321795,MO,1995-06-23,25.208332061767575
321796,MO,1995-06-26,24.875
321797,MO,1995-06-27,24.833332061767575
321798,MO,1995-06-28,24.875
321799,MO,1995-06-29,24.666667938232425
321800,MO,1995-06-30,24.791667938232425
321801,MO,1995-07-03,24.833332061767575
321802,MO,1995-07-05,25.0
321803,MO,1995-07-06,25.333332061767575
321804,MO,1995-07-07,25.541667938232425
321805,MO,1995-07-10,25.458332061767575
321806,MO,1995-07-11,25.5
321807,MO,1995-07-12,25.708332061767575
321808,MO,1995-07-13,25.166667938232425
321809,MO,1995-07-14,24.916667938232425
321810,MO,1995-07-17,25.333332061767575
321811,MO,1995-07-18,25.166667938232425
321812,MO,1995-07-19,25.0
321813,MO,1995-07-20,25.041667938232425
321814,MO,1995-07-21,24.916667938232425
321815,MO,1995-07-24,24.875
321816,MO,1995-07-25,24.625
321817,MO,1995-07-26,25.041667938232425
321818,MO,1995-07-27,24.25
321819,MO,1995-07-28,24.25
321820,MO,1995-07-31,23.875
321821,MO,1995-08-01,24.041667938232425
321822,MO,1995-08-02,24.375
321823,MO,1995-08-03,24.458332061767575
321824,MO,1995-08-04,24.666667938232425
321825,MO,1995-08-07,24.833332061767575
321826,MO,1995-08-08,24.958332061767575
321827,MO,1995-08-09,24.5
321828,MO,1995-08-10,24.5
321829,MO,1995-08-11,24.0
321830,MO,1995-08-14,24.125
321831,MO,1995-08-15,24.333332061767575
321832,MO,1995-08-16,24.416667938232425
321833,MO,1995-08-17,24.166667938232425
321834,MO,1995-08-18,24.083332061767575
321835,MO,1995-08-21,24.541667938232425
321836,MO,1995-08-22,24.75
321837,MO,1995-08-23,24.625
321838,MO,1995-08-24,24.75
321839,MO,1995-08-25,24.958332061767575
321840,MO,1995-08-28,24.833332061767575
321841,MO,1995-08-29,25.166667938232425
321842,MO,1995-08-30,25.0
321843,MO,1995-08-31,24.875
321844,MO,1995-09-01,24.875
321845,MO,1995-09-05,24.708332061767575
321846,MO,1995-09-06,24.833332061767575
321847,MO,1995-09-07,24.916667938232425
321848,MO,1995-09-08,24.791667938232425
321849,MO,1995-09-11,24.916667938232425
321850,MO,1995-09-12,25.166667938232425
321851,MO,1995-09-13,25.166667938232425
321852,MO,1995-09-14,25.333332061767575
321853,MO,1995-09-15,25.708332061767575
321854,MO,1995-09-18,26.333332061767575
321855,MO,1995-09-19,26.625
321856,MO,1995-09-20,26.875
321857,MO,1995-09-21,26.625
321858,MO,1995-09-22,26.833332061767575
321859,MO,1995-09-25,26.875
321860,MO,1995-09-26,27.166667938232425
321861,MO,1995-09-27,27.416667938232425
321862,MO,1995-09-28,27.875
321863,MO,1995-09-29,27.833332061767575
321864,MO,1995-10-02,27.75
321865,MO,1995-10-03,27.666667938232425
321866,MO,1995-10-04,28.166667938232425
321867,MO,1995-10-05,28.208332061767575
321868,MO,1995-10-06,28.5
321869,MO,1995-10-09,28.291667938232425
321870,MO,1995-10-10,28.25
321871,MO,1995-10-11,28.375
321872,MO,1995-10-12,28.25
321873,MO,1995-10-13,28.416667938232425
321874,MO,1995-10-16,28.416667938232425
321875,MO,1995-10-17,28.375
321876,MO,1995-10-18,28.125
321877,MO,1995-10-19,28.416667938232425
321878,MO,1995-10-20,28.541667938232425
321879,MO,1995-10-23,28.208332061767575
321880,MO,1995-10-24,28.333332061767575
321881,MO,1995-10-25,28.208332061767575
321882,MO,1995-10-26,27.916667938232425
321883,MO,1995-10-27,28.125
321884,MO,1995-10-30,27.791667938232425
321885,MO,1995-10-31,28.083332061767575
321886,MO,1995-11-01,28.291667938232425
321887,MO,1995-11-02,28.5
321888,MO,1995-11-03,29.208332061767575
321889,MO,1995-11-06,29.083332061767575
321890,MO,1995-11-07,28.791667938232425
321891,MO,1995-11-08,29.416667938232425
321892,MO,1995-11-09,29.458332061767575
321893,MO,1995-11-10,29.0
321894,MO,1995-11-13,29.208332061767575
321895,MO,1995-11-14,29.291667938232425
321896,MO,1995-11-15,29.875
321897,MO,1995-11-16,30.25
321898,MO,1995-11-17,30.083332061767575
321899,MO,1995-11-20,30.166667938232425
321900,MO,1995-11-21,30.041667938232425
321901,MO,1995-11-22,29.875
321902,MO,1995-11-24,29.666667938232425
321903,MO,1995-11-27,29.791667938232425
321904,MO,1995-11-28,30.041667938232425
321905,MO,1995-11-29,29.666667938232425
321906,MO,1995-11-30,29.25
321907,MO,1995-12-01,29.458332061767575
321908,MO,1995-12-04,30.0
321909,MO,1995-12-05,29.916667938232425
321910,MO,1995-12-06,30.291667938232425
321911,MO,1995-12-07,30.208332061767575
321912,MO,1995-12-08,29.75
321913,MO,1995-12-11,30.0
321914,MO,1995-12-12,30.208332061767575
321915,MO,1995-12-13,30.625
321916,MO,1995-12-14,31.041667938232425
321917,MO,1995-12-15,30.958332061767575
321918,MO,1995-12-18,30.416667938232425
321919,MO,1995-12-19,29.958332061767575
321920,MO,1995-12-20,28.791667938232425
321921,MO,1995-12-21,29.333332061767575
321922,MO,1995-12-22,29.541667938232425
321923,MO,1995-12-26,29.833332061767575
321924,MO,1995-12-27,30.25
321925,MO,1995-12-28,29.958332061767575
321926,MO,1995-12-29,30.083332061767575
321927,MO,1996-01-02,30.625
321928,MO,1996-01-03,30.666667938232425
321929,MO,1996-01-04,30.625
321930,MO,1996-01-05,29.916667938232425
321931,MO,1996-01-08,30.0
321932,MO,1996-01-09,29.75
321933,MO,1996-01-10,29.125
321934,MO,1996-01-11,29.291667938232425
321935,MO,1996-01-12,30.083332061767575
321936,MO,1996-01-15,30.0
321937,MO,1996-01-16,30.125
321938,MO,1996-01-17,30.333332061767575
321939,MO,1996-01-18,30.541667938232425
321940,MO,1996-01-19,31.291667938232425
321941,MO,1996-01-22,31.5
321942,MO,1996-01-23,31.166667938232425
321943,MO,1996-01-24,31.416667938232425
321944,MO,1996-01-25,30.875
321945,MO,1996-01-26,30.916667938232425
321946,MO,1996-01-29,31.0
321947,MO,1996-01-30,31.666667938232425
321948,MO,1996-01-31,30.916667938232425
321949,MO,1996-02-01,31.125
321950,MO,1996-02-02,30.916667938232425
321951,MO,1996-02-05,31.666667938232425
321952,MO,1996-02-06,31.458332061767575
321953,MO,1996-02-07,31.583332061767575
321954,MO,1996-02-08,31.958332061767575
321955,MO,1996-02-09,32.20833206176758
321956,MO,1996-02-12,32.79166793823242
321957,MO,1996-02-13,32.875
321958,MO,1996-02-14,32.625
321959,MO,1996-02-15,32.125
321960,MO,1996-02-16,32.20833206176758
321961,MO,1996-02-20,32.0
321962,MO,1996-02-21,32.625
321963,MO,1996-02-22,33.125
321964,MO,1996-02-23,33.375
321965,MO,1996-02-26,33.5
321966,MO,1996-02-27,33.33333206176758
321967,MO,1996-02-28,33.29166793823242
321968,MO,1996-02-29,33.0
321969,MO,1996-03-01,33.33333206176758
321970,MO,1996-03-04,33.83333206176758
321971,MO,1996-03-05,34.66666793823242
321972,MO,1996-03-06,34.54166793823242
321973,MO,1996-03-07,34.83333206176758
321974,MO,1996-03-08,33.25
321975,MO,1996-03-11,34.0
321976,MO,1996-03-12,34.125
321977,MO,1996-03-13,32.66666793823242
321978,MO,1996-03-14,30.833332061767575
321979,MO,1996-03-15,31.791667938232425
321980,MO,1996-03-18,30.416667938232425
321981,MO,1996-03-19,28.791667938232425
321982,MO,1996-03-20,29.833332061767575
321983,MO,1996-03-21,28.916667938232425
321984,MO,1996-03-22,28.75
321985,MO,1996-03-25,29.208332061767575
321986,MO,1996-03-26,29.666667938232425
321987,MO,1996-03-27,29.208332061767575
321988,MO,1996-03-28,29.375
321989,MO,1996-03-29,29.25
321990,MO,1996-04-01,30.041667938232425
321991,MO,1996-04-02,30.125
321992,MO,1996-04-03,30.708332061767575
321993,MO,1996-04-04,30.75
321994,MO,1996-04-08,30.208332061767575
321995,MO,1996-04-09,29.791667938232425
321996,MO,1996-04-10,29.083332061767575
321997,MO,1996-04-11,29.166667938232425
321998,MO,1996-04-12,29.666667938232425
321999,MO,1996-04-15,29.791667938232425
322000,MO,1996-04-16,30.333332061767575
322001,MO,1996-04-17,29.916667938232425
322002,MO,1996-04-18,29.75
322003,MO,1996-04-19,29.375
322004,MO,1996-04-22,29.333332061767575
322005,MO,1996-04-23,29.291667938232425
322006,MO,1996-04-24,29.041667938232425
322007,MO,1996-04-25,29.125
322008,MO,1996-04-26,29.75
322009,MO,1996-04-29,29.833332061767575
322010,MO,1996-04-30,30.041667938232425
322011,MO,1996-05-01,30.208332061767575
322012,MO,1996-05-02,29.583332061767575
322013,MO,1996-05-03,29.583332061767575
322014,MO,1996-05-06,29.291667938232425
322015,MO,1996-05-07,28.791667938232425
322016,MO,1996-05-08,29.25
322017,MO,1996-05-09,29.166667938232425
322018,MO,1996-05-10,29.333332061767575
322019,MO,1996-05-13,29.958332061767575
322020,MO,1996-05-14,30.375
322021,MO,1996-05-15,30.333332061767575
322022,MO,1996-05-16,30.5
322023,MO,1996-05-17,31.833332061767575
322024,MO,1996-05-20,32.04166793823242
322025,MO,1996-05-21,32.29166793823242
322026,MO,1996-05-22,32.54166793823242
322027,MO,1996-05-23,34.625
322028,MO,1996-05-24,34.5
322029,MO,1996-05-28,33.33333206176758
322030,MO,1996-05-29,33.70833206176758
322031,MO,1996-05-30,33.58333206176758
322032,MO,1996-05-31,33.125
322033,MO,1996-06-03,33.04166793823242
322034,MO,1996-06-04,33.79166793823242
322035,MO,1996-06-05,33.83333206176758
322036,MO,1996-06-06,33.95833206176758
322037,MO,1996-06-07,33.70833206176758
322038,MO,1996-06-10,33.875
322039,MO,1996-06-11,34.54166793823242
322040,MO,1996-06-12,34.70833206176758
322041,MO,1996-06-13,34.79166793823242
322042,MO,1996-06-14,35.125
322043,MO,1996-06-17,34.79166793823242
322044,MO,1996-06-18,34.16666793823242
322045,MO,1996-06-19,34.125
322046,MO,1996-06-20,34.16666793823242
322047,MO,1996-06-21,34.41666793823242
322048,MO,1996-06-24,34.875
322049,MO,1996-06-25,34.83333206176758
322050,MO,1996-06-26,34.625
322051,MO,1996-06-27,34.95833206176758
322052,MO,1996-06-28,34.66666793823242
322053,MO,1996-07-01,34.95833206176758
322054,MO,1996-07-02,34.875
322055,MO,1996-07-03,34.875
322056,MO,1996-07-05,33.95833206176758
322057,MO,1996-07-08,33.66666793823242
322058,MO,1996-07-09,34.0
322059,MO,1996-07-10,34.125
322060,MO,1996-07-11,34.0
322061,MO,1996-07-12,33.95833206176758
322062,MO,1996-07-15,33.54166793823242
322063,MO,1996-07-16,33.45833206176758
322064,MO,1996-07-17,33.125
322065,MO,1996-07-18,33.66666793823242
322066,MO,1996-07-19,33.5
322067,MO,1996-07-22,33.29166793823242
322068,MO,1996-07-23,33.20833206176758
322069,MO,1996-07-24,33.29166793823242
322070,MO,1996-07-25,33.41666793823242
322071,MO,1996-07-26,34.04166793823242
322072,MO,1996-07-29,33.91666793823242
322073,MO,1996-07-30,34.33333206176758
322074,MO,1996-07-31,34.875
322075,MO,1996-08-01,35.29166793823242
322076,MO,1996-08-02,35.54166793823242
322077,MO,1996-08-05,35.0
322078,MO,1996-08-06,35.04166793823242
322079,MO,1996-08-07,35.25
322080,MO,1996-08-08,35.16666793823242
322081,MO,1996-08-09,30.291667938232425
322082,MO,1996-08-12,31.208332061767575
322083,MO,1996-08-13,30.0
322084,MO,1996-08-14,30.416667938232425
322085,MO,1996-08-15,30.0
322086,MO,1996-08-16,29.541667938232425
322087,MO,1996-08-19,29.958332061767575
322088,MO,1996-08-20,30.5
322089,MO,1996-08-21,29.208332061767575
322090,MO,1996-08-22,28.916667938232425
322091,MO,1996-08-23,29.333332061767575
322092,MO,1996-08-26,30.125
322093,MO,1996-08-27,30.625
322094,MO,1996-08-28,30.458332061767575
322095,MO,1996-08-29,30.125
322096,MO,1996-08-30,29.916667938232425
322097,MO,1996-09-03,29.875
322098,MO,1996-09-04,30.125
322099,MO,1996-09-05,30.041667938232425
322100,MO,1996-09-06,30.25
322101,MO,1996-09-09,30.583332061767575
322102,MO,1996-09-10,30.416667938232425
322103,MO,1996-09-11,30.666667938232425
322104,MO,1996-09-12,30.25
322105,MO,1996-09-13,30.5
322106,MO,1996-09-16,30.666667938232425
322107,MO,1996-09-17,31.375
322108,MO,1996-09-18,31.083332061767575
322109,MO,1996-09-19,31.25
322110,MO,1996-09-20,30.875
322111,MO,1996-09-23,30.5
322112,MO,1996-09-24,30.583332061767575
322113,MO,1996-09-25,30.25
322114,MO,1996-09-26,30.083332061767575
322115,MO,1996-09-27,30.041667938232425
322116,MO,1996-09-30,29.916667938232425
322117,MO,1996-10-01,30.541667938232425
322118,MO,1996-10-02,30.791667938232425
322119,MO,1996-10-03,30.333332061767575
322120,MO,1996-10-04,30.916667938232425
322121,MO,1996-10-07,31.166667938232425
322122,MO,1996-10-08,31.166667938232425
322123,MO,1996-10-09,30.875
322124,MO,1996-10-10,31.041667938232425
322125,MO,1996-10-11,31.25
322126,MO,1996-10-14,31.166667938232425
322127,MO,1996-10-15,31.333332061767575
322128,MO,1996-10-16,31.958332061767575
322129,MO,1996-10-17,32.45833206176758
322130,MO,1996-10-18,30.666667938232425
322131,MO,1996-10-21,31.166667938232425
322132,MO,1996-10-22,30.833332061767575
322133,MO,1996-10-23,31.0
322134,MO,1996-10-24,30.5
322135,MO,1996-10-25,30.833332061767575
322136,MO,1996-10-28,31.083332061767575
322137,MO,1996-10-29,31.25
322138,MO,1996-10-30,30.875
322139,MO,1996-10-31,30.791667938232425
322140,MO,1996-11-01,30.958332061767575
322141,MO,1996-11-04,30.958332061767575
322142,MO,1996-11-05,31.166667938232425
322143,MO,1996-11-06,32.45833206176758
322144,MO,1996-11-07,32.79166793823242
322145,MO,1996-11-08,32.58333206176758
322146,MO,1996-11-11,33.125
322147,MO,1996-11-12,33.04166793823242
322148,MO,1996-11-13,33.20833206176758
322149,MO,1996-11-14,34.20833206176758
322150,MO,1996-11-15,33.70833206176758
322151,MO,1996-11-18,33.79166793823242
322152,MO,1996-11-19,33.875
322153,MO,1996-11-20,33.91666793823242
322154,MO,1996-11-21,33.95833206176758
322155,MO,1996-11-22,34.08333206176758
322156,MO,1996-11-25,35.16666793823242
322157,MO,1996-11-26,34.91666793823242
322158,MO,1996-11-27,34.625
322159,MO,1996-11-29,34.41666793823242
322160,MO,1996-12-02,34.41666793823242
322161,MO,1996-12-03,34.375
322162,MO,1996-12-04,34.80729293823242
322163,MO,1996-12-05,35.95833206176758
322164,MO,1996-12-06,36.45833206176758
322165,MO,1996-12-09,38.08333206176758
322166,MO,1996-12-10,38.79166793823242
322167,MO,1996-12-11,39.58333206176758
322168,MO,1996-12-12,37.91666793823242
322169,MO,1996-12-13,37.16666793823242
322170,MO,1996-12-16,36.375
322171,MO,1996-12-17,36.54166793823242
322172,MO,1996-12-18,37.20833206176758
322173,MO,1996-12-19,37.91666793823242
322174,MO,1996-12-20,37.20833206176758
322175,MO,1996-12-23,37.375
322176,MO,1996-12-24,38.16666793823242
322177,MO,1996-12-26,37.70833206176758
322178,MO,1996-12-27,38.0
322179,MO,1996-12-30,38.20833206176758
322180,MO,1996-12-31,37.66666793823242
322181,MO,1997-01-02,37.16666793823242
322182,MO,1997-01-03,37.66666793823242
322183,MO,1997-01-06,37.75
322184,MO,1997-01-07,37.70833206176758
322185,MO,1997-01-08,37.58333206176758
322186,MO,1997-01-09,37.79166793823242
322187,MO,1997-01-10,37.66666793823242
322188,MO,1997-01-13,38.25
322189,MO,1997-01-14,38.54166793823242
322190,MO,1997-01-15,37.91666793823242
322191,MO,1997-01-16,38.08333206176758
322192,MO,1997-01-17,38.41666793823242
322193,MO,1997-01-20,39.08333206176758
322194,MO,1997-01-21,39.875
322195,MO,1997-01-22,39.95833206176758
322196,MO,1997-01-23,39.20833206176758
322197,MO,1997-01-24,38.58333206176758
322198,MO,1997-01-27,38.625
322199,MO,1997-01-28,38.125
322200,MO,1997-01-29,38.79166793823242
322201,MO,1997-01-30,39.95833206176758
322202,MO,1997-01-31,39.625
322203,MO,1997-02-03,40.79166793823242
322204,MO,1997-02-04,40.625
322205,MO,1997-02-05,39.95833206176758
322206,MO,1997-02-06,40.54166793823242
322207,MO,1997-02-07,40.375
322208,MO,1997-02-10,40.08333206176758
322209,MO,1997-02-11,40.25
322210,MO,1997-02-12,40.5
322211,MO,1997-02-13,41.70833206176758
322212,MO,1997-02-14,41.83333206176758
322213,MO,1997-02-18,43.75
322214,MO,1997-02-19,44.375
322215,MO,1997-02-20,43.33333206176758
322216,MO,1997-02-21,43.04166793823242
322217,MO,1997-02-24,45.04166793823242
322218,MO,1997-02-25,44.41666793823242
322219,MO,1997-02-26,44.5
322220,MO,1997-02-27,45.16666793823242
322221,MO,1997-02-28,45.08333206176758
322222,MO,1997-03-03,45.5
322223,MO,1997-03-04,44.875
322224,MO,1997-03-05,44.70833206176758
322225,MO,1997-03-06,44.41666793823242
322226,MO,1997-03-07,45.33333206176758
322227,MO,1997-03-10,46.25
322228,MO,1997-03-11,46.54166793823242
322229,MO,1997-03-12,46.0
322230,MO,1997-03-13,42.0
322231,MO,1997-03-14,43.04166793823242
322232,MO,1997-03-17,42.20833206176758
322233,MO,1997-03-18,41.79166793823242
322234,MO,1997-03-19,40.66666793823242
322235,MO,1997-03-20,38.625
322236,MO,1997-03-21,37.16666793823242
322237,MO,1997-03-24,38.58333206176758
322238,MO,1997-03-25,39.5
322239,MO,1997-03-26,39.83333206176758
322240,MO,1997-03-27,39.04166793823242
322241,MO,1997-03-31,38.04166793823242
322242,MO,1997-04-01,38.66666793823242
322243,MO,1997-04-02,38.125
322244,MO,1997-04-03,38.08333206176758
322245,MO,1997-04-04,37.79166793823242
322246,MO,1997-04-07,37.75
322247,MO,1997-04-08,38.08333206176758
322248,MO,1997-04-09,37.83333206176758
322249,MO,1997-04-10,38.04166793823242
322250,MO,1997-04-11,38.625
322251,MO,1997-04-14,38.5
322252,MO,1997-04-15,39.0
322253,MO,1997-04-16,43.25
322254,MO,1997-04-17,41.625
322255,MO,1997-04-18,44.375
322256,MO,1997-04-21,42.625
322257,MO,1997-04-22,42.125
322258,MO,1997-04-23,40.75
322259,MO,1997-04-24,41.625
322260,MO,1997-04-25,39.5
322261,MO,1997-04-28,39.625
322262,MO,1997-04-29,39.25
322263,MO,1997-04-30,39.375
322264,MO,1997-05-01,39.25
322265,MO,1997-05-02,39.875
322266,MO,1997-05-05,44.125
322267,MO,1997-05-06,41.75
322268,MO,1997-05-07,41.25
322269,MO,1997-05-08,41.875
322270,MO,1997-05-09,42.125
322271,MO,1997-05-12,42.375
322272,MO,1997-05-13,42.375
322273,MO,1997-05-14,42.5
322274,MO,1997-05-15,42.625
322275,MO,1997-05-16,42.375
322276,MO,1997-05-19,43.0
322277,MO,1997-05-20,42.625
322278,MO,1997-05-21,44.5
322279,MO,1997-05-22,44.75
322280,MO,1997-05-23,45.375
322281,MO,1997-05-27,44.0
322282,MO,1997-05-28,43.875
322283,MO,1997-05-29,44.125
322284,MO,1997-05-30,44.0
322285,MO,1997-06-02,42.75
322286,MO,1997-06-03,42.375
322287,MO,1997-06-04,41.75
322288,MO,1997-06-05,42.75
322289,MO,1997-06-06,42.625
322290,MO,1997-06-09,42.875
322291,MO,1997-06-10,42.75
322292,MO,1997-06-11,43.125
322293,MO,1997-06-12,44.5
322294,MO,1997-06-13,46.25
322295,MO,1997-06-16,45.625
322296,MO,1997-06-17,46.125
322297,MO,1997-06-18,45.5
322298,MO,1997-06-19,47.5
322299,MO,1997-06-20,45.5
322300,MO,1997-06-23,42.75
322301,MO,1997-06-24,44.1875
322302,MO,1997-06-25,43.1875
322303,MO,1997-06-26,42.8125
322304,MO,1997-06-27,42.75
322305,MO,1997-06-30,44.25
322306,MO,1997-07-01,43.875
322307,MO,1997-07-02,44.0
322308,MO,1997-07-03,45.375
322309,MO,1997-07-07,44.75
322310,MO,1997-07-08,44.4375
322311,MO,1997-07-09,43.4375
322312,MO,1997-07-10,43.375
322313,MO,1997-07-11,43.3125
322314,MO,1997-07-14,42.75
322315,MO,1997-07-15,42.5625
322316,MO,1997-07-16,43.3125
322317,MO,1997-07-17,42.0
322318,MO,1997-07-18,41.0
322319,MO,1997-07-21,40.5
322320,MO,1997-07-22,42.625
322321,MO,1997-07-23,42.5
322322,MO,1997-07-24,43.9375
322323,MO,1997-07-25,44.6875
322324,MO,1997-07-28,44.875
322325,MO,1997-07-29,45.125
322326,MO,1997-07-30,45.9375
322327,MO,1997-07-31,45.125
322328,MO,1997-08-01,45.0
322329,MO,1997-08-04,44.6875
322330,MO,1997-08-05,44.3125
322331,MO,1997-08-06,45.5625
322332,MO,1997-08-07,45.0
322333,MO,1997-08-08,44.625
322334,MO,1997-08-11,45.6875
322335,MO,1997-08-12,45.5
322336,MO,1997-08-13,44.875
322337,MO,1997-08-14,46.3125
322338,MO,1997-08-15,45.125
322339,MO,1997-08-18,44.9375
322340,MO,1997-08-19,44.4375
322341,MO,1997-08-20,45.75
322342,MO,1997-08-21,44.75
322343,MO,1997-08-22,44.3125
322344,MO,1997-08-25,44.9375
322345,MO,1997-08-26,45.25
322346,MO,1997-08-27,45.375
322347,MO,1997-08-28,44.125
322348,MO,1997-08-29,43.6875
322349,MO,1997-09-02,45.3125
322350,MO,1997-09-03,45.5625
322351,MO,1997-09-04,44.6875
322352,MO,1997-09-05,44.375
322353,MO,1997-09-08,44.125
322354,MO,1997-09-09,44.8125
322355,MO,1997-09-10,43.6875
322356,MO,1997-09-11,42.125
322357,MO,1997-09-12,42.625
322358,MO,1997-09-15,41.1875
322359,MO,1997-09-16,42.125
322360,MO,1997-09-17,41.25
322361,MO,1997-09-18,40.6875
322362,MO,1997-09-19,41.25
322363,MO,1997-09-22,42.46875
322364,MO,1997-09-23,42.25
322365,MO,1997-09-24,41.8125
322366,MO,1997-09-25,41.5
322367,MO,1997-09-26,41.375
322368,MO,1997-09-29,41.875
322369,MO,1997-09-30,41.5625
322370,MO,1997-10-01,42.5
322371,MO,1997-10-02,42.875
322372,MO,1997-10-03,43.0625
322373,MO,1997-10-06,43.3125
322374,MO,1997-10-07,42.625
322375,MO,1997-10-08,41.625
322376,MO,1997-10-09,41.25
322377,MO,1997-10-10,41.625
322378,MO,1997-10-13,41.4375
322379,MO,1997-10-14,41.4375
322380,MO,1997-10-15,41.25
322381,MO,1997-10-16,40.875
322382,MO,1997-10-17,40.625
322383,MO,1997-10-20,40.6875
322384,MO,1997-10-21,41.6875
322385,MO,1997-10-22,41.75
322386,MO,1997-10-23,41.0625
322387,MO,1997-10-24,39.5625
322388,MO,1997-10-27,37.25
322389,MO,1997-10-28,39.5625
322390,MO,1997-10-29,39.5
322391,MO,1997-10-30,38.875
322392,MO,1997-10-31,39.625
322393,MO,1997-11-03,41.5625
322394,MO,1997-11-04,42.0625
322395,MO,1997-11-05,41.5
322396,MO,1997-11-06,41.375
322397,MO,1997-11-07,41.3125
322398,MO,1997-11-10,41.0625
322399,MO,1997-11-11,41.5625
322400,MO,1997-11-12,40.375
322401,MO,1997-11-13,41.8125
322402,MO,1997-11-14,41.4375
322403,MO,1997-11-17,42.6875
322404,MO,1997-11-18,42.0625
322405,MO,1997-11-19,42.3125
322406,MO,1997-11-20,42.6875
322407,MO,1997-11-21,42.625
322408,MO,1997-11-24,43.3125
322409,MO,1997-11-25,43.6875
322410,MO,1997-11-26,43.5625
322411,MO,1997-11-28,43.5
322412,MO,1997-12-01,44.25
322413,MO,1997-12-02,44.375
322414,MO,1997-12-03,45.375
322415,MO,1997-12-04,45.0
322416,MO,1997-12-05,45.4375
322417,MO,1997-12-08,44.875
322418,MO,1997-12-09,44.5625
322419,MO,1997-12-10,45.0
322420,MO,1997-12-11,44.125
322421,MO,1997-12-12,45.0625
322422,MO,1997-12-15,44.6875
322423,MO,1997-12-16,45.25
322424,MO,1997-12-17,44.8125
322425,MO,1997-12-18,45.0
322426,MO,1997-12-19,44.6875
322427,MO,1997-12-22,45.0
322428,MO,1997-12-23,44.4375
322429,MO,1997-12-24,44.3125
322430,MO,1997-12-26,43.875
322431,MO,1997-12-29,44.5625
322432,MO,1997-12-30,45.0625
322433,MO,1997-12-31,45.25
322434,MO,1998-01-02,45.3125
322435,MO,1998-01-05,45.875
322436,MO,1998-01-06,45.75
322437,MO,1998-01-07,46.875
322438,MO,1998-01-08,46.5625
322439,MO,1998-01-09,45.0
322440,MO,1998-01-12,46.375
322441,MO,1998-01-13,47.875
322442,MO,1998-01-14,47.0
322443,MO,1998-01-15,45.0
322444,MO,1998-01-16,45.3125
322445,MO,1998-01-20,43.625
322446,MO,1998-01-21,44.25
322447,MO,1998-01-22,41.9375
322448,MO,1998-01-23,42.6875
322449,MO,1998-01-26,42.125
322450,MO,1998-01-27,42.1875
322451,MO,1998-01-28,40.9375
322452,MO,1998-01-29,41.625
322453,MO,1998-01-30,41.5
322454,MO,1998-02-02,42.5625
322455,MO,1998-02-03,43.0625
322456,MO,1998-02-04,42.375
322457,MO,1998-02-05,43.5625
322458,MO,1998-02-06,44.3125
322459,MO,1998-02-09,43.75
322460,MO,1998-02-10,43.375
322461,MO,1998-02-11,42.5625
322462,MO,1998-02-12,42.625
322463,MO,1998-02-13,41.875
322464,MO,1998-02-17,42.8125
322465,MO,1998-02-18,42.1875
322466,MO,1998-02-19,41.375
322467,MO,1998-02-20,41.8125
322468,MO,1998-02-23,41.3125
322469,MO,1998-02-24,41.1875
322470,MO,1998-02-25,41.0
322471,MO,1998-02-26,42.625
322472,MO,1998-02-27,43.5
322473,MO,1998-03-02,43.375
322474,MO,1998-03-03,43.8125
322475,MO,1998-03-04,43.125
322476,MO,1998-03-05,42.5625
322477,MO,1998-03-06,44.6875
322478,MO,1998-03-09,44.25
322479,MO,1998-03-10,43.9375
322480,MO,1998-03-11,44.5625
322481,MO,1998-03-12,43.5
322482,MO,1998-03-13,43.5
322483,MO,1998-03-16,43.0625
322484,MO,1998-03-17,42.6875
322485,MO,1998-03-18,42.4375
322486,MO,1998-03-19,41.375
322487,MO,1998-03-20,43.0625
322488,MO,1998-03-23,42.8125
322489,MO,1998-03-24,43.75
322490,MO,1998-03-25,43.625
322491,MO,1998-03-26,42.625
322492,MO,1998-03-27,42.625
322493,MO,1998-03-30,43.0
322494,MO,1998-03-31,41.6875
322495,MO,1998-04-01,39.9375
322496,MO,1998-04-02,39.9375
322497,MO,1998-04-03,40.0
322498,MO,1998-04-06,39.375
322499,MO,1998-04-07,37.5625
322500,MO,1998-04-08,39.8125
322501,MO,1998-04-09,40.4375
322502,MO,1998-04-13,39.9375
322503,MO,1998-04-14,40.25
322504,MO,1998-04-15,40.125
322505,MO,1998-04-16,39.9375
322506,MO,1998-04-17,39.8125
322507,MO,1998-04-20,40.0
322508,MO,1998-04-21,39.4375
322509,MO,1998-04-22,38.8125
322510,MO,1998-04-23,38.4375
322511,MO,1998-04-24,38.125
322512,MO,1998-04-27,37.6875
322513,MO,1998-04-28,37.5
322514,MO,1998-04-29,37.4375
322515,MO,1998-04-30,37.125
322516,MO,1998-05-01,37.625
322517,MO,1998-05-04,39.125
322518,MO,1998-05-05,39.4375
322519,MO,1998-05-06,39.25
322520,MO,1998-05-07,38.6875
322521,MO,1998-05-08,38.625
322522,MO,1998-05-11,38.25
322523,MO,1998-05-12,37.875
322524,MO,1998-05-13,37.1875
322525,MO,1998-05-14,36.25
322526,MO,1998-05-15,35.25
322527,MO,1998-05-18,35.1875
322528,MO,1998-05-19,35.8125
322529,MO,1998-05-20,36.125
322530,MO,1998-05-21,37.375
322531,MO,1998-05-22,37.3125
322532,MO,1998-05-26,36.9375
322533,MO,1998-05-27,36.875
322534,MO,1998-05-28,37.375
322535,MO,1998-05-29,37.375
322536,MO,1998-06-01,37.6875
322537,MO,1998-06-02,37.5625
322538,MO,1998-06-03,36.625
322539,MO,1998-06-04,36.25
322540,MO,1998-06-05,38.625
322541,MO,1998-06-08,39.5625
322542,MO,1998-06-09,40.25
322543,MO,1998-06-10,38.375
322544,MO,1998-06-11,36.75
322545,MO,1998-06-12,37.3125
322546,MO,1998-06-15,36.875
322547,MO,1998-06-16,36.6875
322548,MO,1998-06-17,38.4375
322549,MO,1998-06-18,39.5625
322550,MO,1998-06-19,38.6875
322551,MO,1998-06-22,39.6875
322552,MO,1998-06-23,39.625
322553,MO,1998-06-24,39.125
322554,MO,1998-06-25,39.0625
322555,MO,1998-06-26,39.625
322556,MO,1998-06-29,39.1875
322557,MO,1998-06-30,39.375
322558,MO,1998-07-01,40.5
322559,MO,1998-07-02,40.125
322560,MO,1998-07-06,39.875
322561,MO,1998-07-07,39.5625
322562,MO,1998-07-08,38.25
322563,MO,1998-07-09,39.25
322564,MO,1998-07-10,40.0
322565,MO,1998-07-13,39.75
322566,MO,1998-07-14,40.0
322567,MO,1998-07-15,39.25
322568,MO,1998-07-16,39.5625
322569,MO,1998-07-17,39.5
322570,MO,1998-07-20,40.125
322571,MO,1998-07-21,40.125
322572,MO,1998-07-22,41.625
322573,MO,1998-07-23,41.9375
322574,MO,1998-07-24,41.4375
322575,MO,1998-07-27,42.3125
322576,MO,1998-07-28,42.8125
322577,MO,1998-07-29,43.875
322578,MO,1998-07-30,44.0
322579,MO,1998-07-31,43.8125
322580,MO,1998-08-03,44.125
322581,MO,1998-08-04,42.5
322582,MO,1998-08-05,43.25
322583,MO,1998-08-06,43.25
322584,MO,1998-08-07,43.0
322585,MO,1998-08-10,42.8125
322586,MO,1998-08-11,41.8125
322587,MO,1998-08-12,42.0625
322588,MO,1998-08-13,41.4375
322589,MO,1998-08-14,42.25
322590,MO,1998-08-17,42.9375
322591,MO,1998-08-18,43.125
322592,MO,1998-08-19,42.75
322593,MO,1998-08-20,43.125
322594,MO,1998-08-21,43.75
322595,MO,1998-08-24,44.25
322596,MO,1998-08-25,43.75
322597,MO,1998-08-26,44.1875
322598,MO,1998-08-27,43.25
322599,MO,1998-08-28,42.8125
322600,MO,1998-08-31,41.5625
322601,MO,1998-09-01,42.4375
322602,MO,1998-09-02,42.375
322603,MO,1998-09-03,42.9375
322604,MO,1998-09-04,42.0
322605,MO,1998-09-08,42.9375
322606,MO,1998-09-09,43.1875
322607,MO,1998-09-10,43.0
322608,MO,1998-09-11,43.0
322609,MO,1998-09-14,44.0
322610,MO,1998-09-15,44.6875
322611,MO,1998-09-16,45.625
322612,MO,1998-09-17,44.5625
322613,MO,1998-09-18,46.25
322614,MO,1998-09-21,47.125
322615,MO,1998-09-22,47.9375
322616,MO,1998-09-23,47.25
322617,MO,1998-09-24,46.375
322618,MO,1998-09-25,45.9375
322619,MO,1998-09-28,46.125
322620,MO,1998-09-29,47.0
322621,MO,1998-09-30,46.25
322622,MO,1998-10-01,46.5
322623,MO,1998-10-02,47.125
322624,MO,1998-10-05,47.5
322625,MO,1998-10-06,49.125
322626,MO,1998-10-07,48.875
322627,MO,1998-10-08,47.875
322628,MO,1998-10-09,47.5625
322629,MO,1998-10-12,48.1875
322630,MO,1998-10-13,48.0
322631,MO,1998-10-14,48.75
322632,MO,1998-10-15,48.8125
322633,MO,1998-10-16,48.0
322634,MO,1998-10-19,47.875
322635,MO,1998-10-20,49.0625
322636,MO,1998-10-21,49.9375
322637,MO,1998-10-22,50.125
322638,MO,1998-10-23,50.0
322639,MO,1998-10-26,50.25
322640,MO,1998-10-27,50.75
322641,MO,1998-10-28,51.5625
322642,MO,1998-10-29,51.8125
322643,MO,1998-10-30,51.125
322644,MO,1998-11-02,52.0
322645,MO,1998-11-03,53.0
322646,MO,1998-11-04,53.625
322647,MO,1998-11-05,53.5625
322648,MO,1998-11-06,53.0
322649,MO,1998-11-09,53.0625
322650,MO,1998-11-10,54.0
322651,MO,1998-11-11,53.9375
322652,MO,1998-11-12,53.875
322653,MO,1998-11-13,54.0625
322654,MO,1998-11-16,53.3125
322655,MO,1998-11-17,54.25
322656,MO,1998-11-18,54.6875
322657,MO,1998-11-19,55.375
322658,MO,1998-11-20,55.75
322659,MO,1998-11-23,58.25
322660,MO,1998-11-24,58.125
322661,MO,1998-11-25,58.125
322662,MO,1998-11-27,58.125
322663,MO,1998-11-30,55.9375
322664,MO,1998-12-01,57.0
322665,MO,1998-12-02,56.75
322666,MO,1998-12-03,55.375
322667,MO,1998-12-04,55.5625
322668,MO,1998-12-07,55.125
322669,MO,1998-12-08,54.5
322670,MO,1998-12-09,54.4375
322671,MO,1998-12-10,52.3125
322672,MO,1998-12-11,52.875
322673,MO,1998-12-14,51.75
322674,MO,1998-12-15,53.5625
322675,MO,1998-12-16,53.4375
322676,MO,1998-12-17,53.0
322677,MO,1998-12-18,52.0
322678,MO,1998-12-21,52.3125
322679,MO,1998-12-22,53.375
322680,MO,1998-12-23,54.6875
322681,MO,1998-12-24,54.9375
322682,MO,1998-12-28,54.0
322683,MO,1998-12-29,54.1875
322684,MO,1998-12-30,54.5
322685,MO,1998-12-31,53.5
322686,MO,1999-01-04,52.5625
322687,MO,1999-01-05,52.375
322688,MO,1999-01-06,53.125
322689,MO,1999-01-07,53.5625
322690,MO,1999-01-08,54.625
322691,MO,1999-01-11,55.25
322692,MO,1999-01-12,54.3125
322693,MO,1999-01-13,54.1875
322694,MO,1999-01-14,53.0
322695,MO,1999-01-15,52.25
322696,MO,1999-01-19,50.8125
322697,MO,1999-01-20,48.4375
322698,MO,1999-01-21,46.1875
322699,MO,1999-01-22,46.375
322700,MO,1999-01-25,46.9375
322701,MO,1999-01-26,48.25
322702,MO,1999-01-27,46.4375
322703,MO,1999-01-28,48.6875
322704,MO,1999-01-29,46.875
322705,MO,1999-02-01,46.0
322706,MO,1999-02-02,46.25
322707,MO,1999-02-03,46.8125
322708,MO,1999-02-04,46.625
322709,MO,1999-02-05,46.125
322710,MO,1999-02-08,45.75
322711,MO,1999-02-09,45.375
322712,MO,1999-02-10,41.4375
322713,MO,1999-02-11,40.375
322714,MO,1999-02-12,40.4375
322715,MO,1999-02-16,39.625
322716,MO,1999-02-17,38.625
322717,MO,1999-02-18,39.125
322718,MO,1999-02-19,39.9375
322719,MO,1999-02-22,40.875
322720,MO,1999-02-23,41.0
322721,MO,1999-02-24,40.5625
322722,MO,1999-02-25,40.0625
322723,MO,1999-02-26,39.125
322724,MO,1999-03-01,38.875
322725,MO,1999-03-02,39.0625
322726,MO,1999-03-03,39.3125
322727,MO,1999-03-04,39.9375
322728,MO,1999-03-05,40.0
322729,MO,1999-03-08,39.375
322730,MO,1999-03-09,39.9375
322731,MO,1999-03-10,40.3125
322732,MO,1999-03-11,39.875
322733,MO,1999-03-12,39.3125
322734,MO,1999-03-15,38.625
322735,MO,1999-03-16,38.5
322736,MO,1999-03-17,38.25
322737,MO,1999-03-18,42.0
322738,MO,1999-03-19,40.875
322739,MO,1999-03-22,41.8125
322740,MO,1999-03-23,40.5
322741,MO,1999-03-24,40.875
322742,MO,1999-03-25,40.5
322743,MO,1999-03-26,40.0625
322744,MO,1999-03-29,41.1875
322745,MO,1999-03-30,37.75
322746,MO,1999-03-31,35.1875
322747,MO,1999-04-01,34.5625
322748,MO,1999-04-05,35.125
322749,MO,1999-04-06,34.75
322750,MO,1999-04-07,33.5625
322751,MO,1999-04-08,34.3125
322752,MO,1999-04-09,34.9375
322753,MO,1999-04-12,36.0
322754,MO,1999-04-13,35.25
322755,MO,1999-04-14,34.625
322756,MO,1999-04-15,34.9375
322757,MO,1999-04-16,34.75
322758,MO,1999-04-19,33.125
322759,MO,1999-04-20,34.25
322760,MO,1999-04-21,34.0
322761,MO,1999-04-22,34.5
322762,MO,1999-04-23,35.125
322763,MO,1999-04-26,34.375
322764,MO,1999-04-27,34.75
322765,MO,1999-04-28,34.5625
322766,MO,1999-04-29,35.1875
322767,MO,1999-04-30,35.0625
322768,MO,1999-05-03,36.25
322769,MO,1999-05-04,37.625
322770,MO,1999-05-05,37.625
322771,MO,1999-05-06,36.5625
322772,MO,1999-05-07,37.0
322773,MO,1999-05-10,38.0
322774,MO,1999-05-11,38.0625
322775,MO,1999-05-12,38.25
322776,MO,1999-05-13,39.375
322777,MO,1999-05-14,39.0
322778,MO,1999-05-17,39.375
322779,MO,1999-05-18,39.1875
322780,MO,1999-05-19,40.75
322781,MO,1999-05-20,40.1875
322782,MO,1999-05-21,39.875
322783,MO,1999-05-24,39.6875
322784,MO,1999-05-25,39.625
322785,MO,1999-05-26,39.5
322786,MO,1999-05-27,38.75
322787,MO,1999-05-28,38.5625
322788,MO,1999-06-01,39.5625
322789,MO,1999-06-02,39.0
322790,MO,1999-06-03,39.5625
322791,MO,1999-06-04,39.625
322792,MO,1999-06-07,40.0625
322793,MO,1999-06-08,39.0625
322794,MO,1999-06-09,40.875
322795,MO,1999-06-10,42.25
322796,MO,1999-06-11,42.03125
322797,MO,1999-06-14,42.0
322798,MO,1999-06-15,42.75
322799,MO,1999-06-16,42.4375
322800,MO,1999-06-17,41.5
322801,MO,1999-06-18,42.25
322802,MO,1999-06-21,41.875
322803,MO,1999-06-22,41.25
322804,MO,1999-06-23,42.3125
322805,MO,1999-06-24,40.5
322806,MO,1999-06-25,41.1875
322807,MO,1999-06-28,41.0
322808,MO,1999-06-29,40.125
322809,MO,1999-06-30,40.1875
322810,MO,1999-07-01,40.0
322811,MO,1999-07-02,41.0
322812,MO,1999-07-06,40.5
322813,MO,1999-07-07,37.875
322814,MO,1999-07-08,38.25
322815,MO,1999-07-09,38.75
322816,MO,1999-07-12,38.8125
322817,MO,1999-07-13,38.75
322818,MO,1999-07-14,39.0
322819,MO,1999-07-15,38.8125
322820,MO,1999-07-16,38.25
322821,MO,1999-07-19,37.4375
322822,MO,1999-07-20,37.3125
322823,MO,1999-07-21,37.875
322824,MO,1999-07-22,38.25
322825,MO,1999-07-23,38.125
322826,MO,1999-07-26,38.375
322827,MO,1999-07-27,38.25
322828,MO,1999-07-28,37.625
322829,MO,1999-07-29,37.125
322830,MO,1999-07-30,37.25
322831,MO,1999-08-02,37.3125
322832,MO,1999-08-03,36.875
322833,MO,1999-08-04,36.375
322834,MO,1999-08-05,36.0
322835,MO,1999-08-06,35.625
322836,MO,1999-08-09,36.625
322837,MO,1999-08-10,35.875
322838,MO,1999-08-11,36.0
322839,MO,1999-08-12,35.4375
322840,MO,1999-08-13,35.375
322841,MO,1999-08-16,36.125
322842,MO,1999-08-17,36.9375
322843,MO,1999-08-18,36.9375
322844,MO,1999-08-19,36.875
322845,MO,1999-08-20,37.5
322846,MO,1999-08-23,37.5625
322847,MO,1999-08-24,37.5
322848,MO,1999-08-25,39.125
322849,MO,1999-08-26,38.375
322850,MO,1999-08-27,37.5625
322851,MO,1999-08-30,37.75
322852,MO,1999-08-31,37.4375
322853,MO,1999-09-01,37.625
322854,MO,1999-09-02,36.875
322855,MO,1999-09-03,39.25
322856,MO,1999-09-07,37.25
322857,MO,1999-09-08,38.3125
322858,MO,1999-09-09,38.6875
322859,MO,1999-09-10,38.0
322860,MO,1999-09-13,38.125
322861,MO,1999-09-14,36.6875
322862,MO,1999-09-15,36.5625
322863,MO,1999-09-16,36.4375
322864,MO,1999-09-17,35.9375
322865,MO,1999-09-20,36.4375
322866,MO,1999-09-21,35.625
322867,MO,1999-09-22,34.5
322868,MO,1999-09-23,34.5
322869,MO,1999-09-24,34.3125
322870,MO,1999-09-27,34.8125
322871,MO,1999-09-28,34.0625
322872,MO,1999-09-29,34.4375
322873,MO,1999-09-30,34.1875
322874,MO,1999-10-01,34.0
322875,MO,1999-10-04,34.625
322876,MO,1999-10-05,34.3125
322877,MO,1999-10-06,34.6875
322878,MO,1999-10-07,34.5625
322879,MO,1999-10-08,34.375
322880,MO,1999-10-11,34.0
322881,MO,1999-10-12,34.0
322882,MO,1999-10-13,32.9375
322883,MO,1999-10-14,32.0625
322884,MO,1999-10-15,30.5625
322885,MO,1999-10-18,30.5
322886,MO,1999-10-19,30.75
322887,MO,1999-10-20,27.0
322888,MO,1999-10-21,23.625
322889,MO,1999-10-22,24.75
322890,MO,1999-10-25,25.5
322891,MO,1999-10-26,25.5625
322892,MO,1999-10-27,25.75
322893,MO,1999-10-28,26.1875
322894,MO,1999-10-29,26.375
322895,MO,1999-11-01,23.6875
322896,MO,1999-11-02,24.0
322897,MO,1999-11-03,27.0
322898,MO,1999-11-04,26.0625
322899,MO,1999-11-05,25.4375
322900,MO,1999-11-08,25.6875
322901,MO,1999-11-09,25.375
322902,MO,1999-11-10,24.625
322903,MO,1999-11-11,25.25
322904,MO,1999-11-12,25.125
322905,MO,1999-11-15,25.375
322906,MO,1999-11-16,26.0625
322907,MO,1999-11-17,25.875
322908,MO,1999-11-18,26.0
322909,MO,1999-11-19,25.625
322910,MO,1999-11-22,27.5
322911,MO,1999-11-23,25.8125
322912,MO,1999-11-24,26.6875
322913,MO,1999-11-26,26.3125
322914,MO,1999-11-29,26.0
322915,MO,1999-11-30,26.25
322916,MO,1999-12-01,26.875
322917,MO,1999-12-02,26.65625
322918,MO,1999-12-03,26.375
322919,MO,1999-12-06,26.0625
322920,MO,1999-12-07,26.0
322921,MO,1999-12-08,25.0625
322922,MO,1999-12-09,24.6875
322923,MO,1999-12-10,25.6875
322924,MO,1999-12-13,24.625
322925,MO,1999-12-14,23.9375
322926,MO,1999-12-15,23.5625
322927,MO,1999-12-16,23.3125
322928,MO,1999-12-17,22.75
322929,MO,1999-12-20,23.125
322930,MO,1999-12-21,23.0
322931,MO,1999-12-22,22.9375
322932,MO,1999-12-23,23.4375
322933,MO,1999-12-27,21.5
322934,MO,1999-12-28,22.125
322935,MO,1999-12-29,23.3125
322936,MO,1999-12-30,23.6875
322937,MO,1999-12-31,23.0
322938,MO,2000-01-03,23.4375
322939,MO,2000-01-04,23.625
322940,MO,2000-01-05,23.5
322941,MO,2000-01-06,23.0625
322942,MO,2000-01-07,23.6875
322943,MO,2000-01-10,24.0
322944,MO,2000-01-11,24.125
322945,MO,2000-01-12,24.25
322946,MO,2000-01-13,24.5
322947,MO,2000-01-14,24.25
322948,MO,2000-01-18,23.0
322949,MO,2000-01-19,23.375
322950,MO,2000-01-20,22.578125
322951,MO,2000-01-21,22.0
322952,MO,2000-01-24,22.0
322953,MO,2000-01-25,21.9375
322954,MO,2000-01-26,21.0625
322955,MO,2000-01-27,21.0
322956,MO,2000-01-28,20.75
322957,MO,2000-01-31,20.875
322958,MO,2000-02-01,21.0
322959,MO,2000-02-02,20.625
322960,MO,2000-02-03,21.0
322961,MO,2000-02-04,20.625
322962,MO,2000-02-07,20.5625
322963,MO,2000-02-08,19.5
322964,MO,2000-02-09,19.625
322965,MO,2000-02-10,19.875
322966,MO,2000-02-11,19.0625
322967,MO,2000-02-14,18.9375
322968,MO,2000-02-15,19.125
322969,MO,2000-02-16,19.0
322970,MO,2000-02-17,19.5
322971,MO,2000-02-18,19.625
322972,MO,2000-02-22,20.875
322973,MO,2000-02-23,20.3125
322974,MO,2000-02-24,20.0625
322975,MO,2000-02-25,19.625
322976,MO,2000-02-28,20.0625
322977,MO,2000-02-29,20.1875
322978,MO,2000-03-01,20.4375
322979,MO,2000-03-02,20.125
322980,MO,2000-03-03,20.3125
322981,MO,2000-03-06,19.875
322982,MO,2000-03-07,19.5625
322983,MO,2000-03-08,19.25
322984,MO,2000-03-09,19.5
322985,MO,2000-03-10,19.0625
322986,MO,2000-03-13,19.875
322987,MO,2000-03-14,19.46875
322988,MO,2000-03-15,20.125
322989,MO,2000-03-16,20.25
322990,MO,2000-03-17,20.25
322991,MO,2000-03-20,19.9375
322992,MO,2000-03-21,20.3125
322993,MO,2000-03-22,19.4375
322994,MO,2000-03-23,19.5
322995,MO,2000-03-24,19.8125
322996,MO,2000-03-27,19.609375
322997,MO,2000-03-28,19.5625
322998,MO,2000-03-29,19.125
322999,MO,2000-03-30,21.5
323000,MO,2000-03-31,20.75
323001,MO,2000-04-03,22.8125
323002,MO,2000-04-04,22.1875
323003,MO,2000-04-05,22.375
323004,MO,2000-04-06,22.9375
323005,MO,2000-04-07,22.5
323006,MO,2000-04-10,22.0
323007,MO,2000-04-11,21.75
323008,MO,2000-04-12,21.875
323009,MO,2000-04-13,22.3125
323010,MO,2000-04-14,21.125
323011,MO,2000-04-17,21.25
323012,MO,2000-04-18,20.6875
323013,MO,2000-04-19,20.8125
323014,MO,2000-04-20,21.375
323015,MO,2000-04-24,21.5625
323016,MO,2000-04-25,22.0
323017,MO,2000-04-26,22.3125
323018,MO,2000-04-27,22.0
323019,MO,2000-04-28,21.875
323020,MO,2000-05-01,23.5625
323021,MO,2000-05-02,23.8125
323022,MO,2000-05-03,23.25
323023,MO,2000-05-04,23.3125
323024,MO,2000-05-05,23.5
323025,MO,2000-05-08,24.1875
323026,MO,2000-05-09,23.625
323027,MO,2000-05-10,23.75
323028,MO,2000-05-11,23.5
323029,MO,2000-05-12,24.3125
323030,MO,2000-05-15,27.375
323031,MO,2000-05-16,27.4375
323032,MO,2000-05-17,27.25
323033,MO,2000-05-18,26.3125
323034,MO,2000-05-19,27.5
323035,MO,2000-05-22,27.375
323036,MO,2000-05-23,27.25
323037,MO,2000-05-24,28.5625
323038,MO,2000-05-25,28.0
323039,MO,2000-05-26,27.4375
323040,MO,2000-05-30,26.4375
323041,MO,2000-05-31,26.125
323042,MO,2000-06-01,26.4375
323043,MO,2000-06-02,25.25
323044,MO,2000-06-05,25.5
323045,MO,2000-06-06,25.8125
323046,MO,2000-06-07,26.75
323047,MO,2000-06-08,27.0
323048,MO,2000-06-09,27.0
323049,MO,2000-06-12,27.75
323050,MO,2000-06-13,27.375
323051,MO,2000-06-14,27.4375
323052,MO,2000-06-15,27.5625
323053,MO,2000-06-16,25.5
323054,MO,2000-06-19,25.8125
323055,MO,2000-06-20,25.125
323056,MO,2000-06-21,25.0
323057,MO,2000-06-22,23.9375
323058,MO,2000-06-23,23.4375
323059,MO,2000-06-26,27.1875
323060,MO,2000-06-27,27.5
323061,MO,2000-06-28,26.09375
323062,MO,2000-06-29,27.0625
323063,MO,2000-06-30,26.5625
323064,MO,2000-07-03,27.1875
323065,MO,2000-07-05,27.875
323066,MO,2000-07-06,27.8125
323067,MO,2000-07-07,26.8125
323068,MO,2000-07-10,27.0
323069,MO,2000-07-11,25.9375
323070,MO,2000-07-12,25.25
323071,MO,2000-07-13,24.875
323072,MO,2000-07-14,24.5
323073,MO,2000-07-17,23.625
323074,MO,2000-07-18,24.0625
323075,MO,2000-07-19,25.0
323076,MO,2000-07-20,25.5
323077,MO,2000-07-21,25.25
323078,MO,2000-07-24,24.8125
323079,MO,2000-07-25,26.0
323080,MO,2000-07-26,25.1875
323081,MO,2000-07-27,25.625
323082,MO,2000-07-28,25.6875
323083,MO,2000-07-31,25.25
323084,MO,2000-08-01,25.75
323085,MO,2000-08-02,25.9375
323086,MO,2000-08-03,26.4375
323087,MO,2000-08-04,26.625
323088,MO,2000-08-07,28.0
323089,MO,2000-08-08,28.5
323090,MO,2000-08-09,27.875
323091,MO,2000-08-10,28.5
323092,MO,2000-08-11,31.25
323093,MO,2000-08-14,31.875
323094,MO,2000-08-15,32.4375
323095,MO,2000-08-16,34.0
323096,MO,2000-08-17,33.875
323097,MO,2000-08-18,32.0
323098,MO,2000-08-21,32.1875
323099,MO,2000-08-22,31.8125
323100,MO,2000-08-23,31.0
323101,MO,2000-08-24,31.75
323102,MO,2000-08-25,32.0625
323103,MO,2000-08-28,31.875
323104,MO,2000-08-29,30.875
323105,MO,2000-08-30,30.5
323106,MO,2000-08-31,29.75
323107,MO,2000-09-01,29.25
323108,MO,2000-09-05,29.6875
323109,MO,2000-09-06,29.75
323110,MO,2000-09-07,29.75
323111,MO,2000-09-08,29.5
323112,MO,2000-09-11,29.6875
323113,MO,2000-09-12,29.6875
323114,MO,2000-09-13,28.125
323115,MO,2000-09-14,27.4375
323116,MO,2000-09-15,27.1875
323117,MO,2000-09-18,26.6875
323118,MO,2000-09-19,27.1875
323119,MO,2000-09-20,26.0625
323120,MO,2000-09-21,26.25
323121,MO,2000-09-22,27.625
323122,MO,2000-09-25,28.0625
323123,MO,2000-09-26,28.125
323124,MO,2000-09-27,29.375
323125,MO,2000-09-28,30.25
323126,MO,2000-09-29,29.4375
323127,MO,2000-10-02,29.625
323128,MO,2000-10-03,30.0625
323129,MO,2000-10-04,31.0625
323130,MO,2000-10-05,30.4375
323131,MO,2000-10-06,30.125
323132,MO,2000-10-09,30.75
323133,MO,2000-10-10,31.1875
323134,MO,2000-10-11,31.5
323135,MO,2000-10-12,32.25
323136,MO,2000-10-13,31.0
323137,MO,2000-10-16,30.75
323138,MO,2000-10-17,31.6875
323139,MO,2000-10-18,33.0
323140,MO,2000-10-19,32.9375
323141,MO,2000-10-20,33.25
323142,MO,2000-10-23,34.75
323143,MO,2000-10-24,35.0625
323144,MO,2000-10-25,35.625
323145,MO,2000-10-26,36.0
323146,MO,2000-10-27,36.6875
323147,MO,2000-10-30,37.9375
323148,MO,2000-10-31,36.625
323149,MO,2000-11-01,36.5625
323150,MO,2000-11-02,36.1875
323151,MO,2000-11-03,35.0
323152,MO,2000-11-06,34.875
323153,MO,2000-11-07,35.25
323154,MO,2000-11-08,36.6875
323155,MO,2000-11-09,35.625
323156,MO,2000-11-10,36.875
323157,MO,2000-11-13,34.625
323158,MO,2000-11-14,34.625
323159,MO,2000-11-15,35.75
323160,MO,2000-11-16,36.3125
323161,MO,2000-11-17,36.6875
323162,MO,2000-11-20,36.5625
323163,MO,2000-11-21,37.4375
323164,MO,2000-11-22,35.8125
323165,MO,2000-11-24,35.5625
323166,MO,2000-11-27,36.5
323167,MO,2000-11-28,37.1875
323168,MO,2000-11-29,38.4375
323169,MO,2000-11-30,38.1875
323170,MO,2000-12-01,37.625
323171,MO,2000-12-04,37.6875
323172,MO,2000-12-05,38.5625
323173,MO,2000-12-06,39.0625
323174,MO,2000-12-07,39.6875
323175,MO,2000-12-08,39.625
323176,MO,2000-12-11,39.0
323177,MO,2000-12-12,38.875
323178,MO,2000-12-13,40.8125
323179,MO,2000-12-14,41.5
323180,MO,2000-12-15,40.0625
323181,MO,2000-12-18,41.3125
323182,MO,2000-12-19,43.0625
323183,MO,2000-12-20,44.125
323184,MO,2000-12-21,44.125
323185,MO,2000-12-22,43.5
323186,MO,2000-12-26,44.5625
323187,MO,2000-12-27,45.25
323188,MO,2000-12-28,44.625
323189,MO,2000-12-29,44.0
323190,MO,2001-01-02,46.1875
323191,MO,2001-01-03,42.25
323192,MO,2001-01-04,40.5
323193,MO,2001-01-05,40.125
323194,MO,2001-01-08,42.0625
323195,MO,2001-01-09,43.375
323196,MO,2001-01-10,44.125
323197,MO,2001-01-11,41.625
323198,MO,2001-01-12,42.25
323199,MO,2001-01-16,42.5625
323200,MO,2001-01-17,42.8125
323201,MO,2001-01-18,43.125
323202,MO,2001-01-19,43.4375
323203,MO,2001-01-22,44.3125
323204,MO,2001-01-23,43.9375
323205,MO,2001-01-24,44.5
323206,MO,2001-01-25,44.8125
323207,MO,2001-01-26,43.8125
323208,MO,2001-01-29,44.40999984741211
323209,MO,2001-01-30,44.90999984741211
323210,MO,2001-01-31,44.0
323211,MO,2001-02-01,45.790000915527344
323212,MO,2001-02-02,45.40999984741211
323213,MO,2001-02-05,46.470001220703125
323214,MO,2001-02-06,46.15999984741211
323215,MO,2001-02-07,46.0
323216,MO,2001-02-08,46.93999862670898
323217,MO,2001-02-09,48.0
323218,MO,2001-02-12,47.95000076293945
323219,MO,2001-02-13,47.59999847412109
323220,MO,2001-02-14,46.02999877929688
323221,MO,2001-02-15,45.9900016784668
323222,MO,2001-02-16,46.52999877929688
323223,MO,2001-02-20,47.93000030517578
323224,MO,2001-02-21,48.060001373291016
323225,MO,2001-02-22,48.0099983215332
323226,MO,2001-02-23,47.02000045776367
323227,MO,2001-02-26,46.5
323228,MO,2001-02-27,48.2599983215332
323229,MO,2001-02-28,48.18000030517578
323230,MO,2001-03-01,48.54999923706055
323231,MO,2001-03-02,49.70000076293945
323232,MO,2001-03-05,49.33000183105469
323233,MO,2001-03-06,48.83000183105469
323234,MO,2001-03-07,50.040000915527344
323235,MO,2001-03-08,50.84999847412109
323236,MO,2001-03-09,51.75
323237,MO,2001-03-12,49.59999847412109
323238,MO,2001-03-13,49.5
323239,MO,2001-03-14,48.040000915527344
323240,MO,2001-03-15,47.2599983215332
323241,MO,2001-03-16,48.150001525878906
323242,MO,2001-03-19,47.150001525878906
323243,MO,2001-03-20,44.90999984741211
323244,MO,2001-03-21,44.29999923706055
323245,MO,2001-03-22,42.900001525878906
323246,MO,2001-03-23,43.400001525878906
323247,MO,2001-03-26,45.25
323248,MO,2001-03-27,47.22999954223633
323249,MO,2001-03-28,46.40999984741211
323250,MO,2001-03-29,46.83000183105469
323251,MO,2001-03-30,47.45000076293945
323252,MO,2001-04-02,46.18999862670898
323253,MO,2001-04-03,44.5099983215332
323254,MO,2001-04-04,45.619998931884766
323255,MO,2001-04-05,46.22999954223633
323256,MO,2001-04-06,46.75
323257,MO,2001-04-09,47.0
323258,MO,2001-04-10,47.56999969482422
323259,MO,2001-04-11,45.7400016784668
323260,MO,2001-04-12,45.88999938964844
323261,MO,2001-04-16,46.560001373291016
323262,MO,2001-04-17,47.810001373291016
323263,MO,2001-04-18,46.83000183105469
323264,MO,2001-04-19,46.5
323265,MO,2001-04-20,47.15999984741211
323266,MO,2001-04-23,47.95000076293945
323267,MO,2001-04-24,47.95000076293945
323268,MO,2001-04-25,50.70000076293945
323269,MO,2001-04-26,50.900001525878906
323270,MO,2001-04-27,51.08000183105469
323271,MO,2001-04-30,50.11000061035156
323272,MO,2001-05-01,52.09999847412109
323273,MO,2001-05-02,51.0099983215332
323274,MO,2001-05-03,51.59999847412109
323275,MO,2001-05-04,53.0
323276,MO,2001-05-07,52.0
323277,MO,2001-05-08,51.0
323278,MO,2001-05-09,51.380001068115234
323279,MO,2001-05-10,52.31999969482422
323280,MO,2001-05-11,51.75
323281,MO,2001-05-14,50.90999984741211
323282,MO,2001-05-15,50.91999816894531
323283,MO,2001-05-16,52.34999847412109
323284,MO,2001-05-17,51.93999862670898
323285,MO,2001-05-18,52.369998931884766
323286,MO,2001-05-21,50.220001220703125
323287,MO,2001-05-22,49.38999938964844
323288,MO,2001-05-23,49.79999923706055
323289,MO,2001-05-24,50.43999862670898
323290,MO,2001-05-25,50.52999877929688
323291,MO,2001-05-29,51.63999938964844
323292,MO,2001-05-30,51.18999862670898
323293,MO,2001-05-31,51.40999984741211
323294,MO,2001-06-01,51.27000045776367
323295,MO,2001-06-04,51.15999984741211
323296,MO,2001-06-05,50.83000183105469
323297,MO,2001-06-06,50.0
323298,MO,2001-06-07,48.52000045776367
323299,MO,2001-06-08,48.27999877929688
323300,MO,2001-06-11,48.52000045776367
323301,MO,2001-06-12,49.09999847412109
323302,MO,2001-06-13,47.810001373291016
323303,MO,2001-06-14,47.02000045776367
323304,MO,2001-06-15,46.31999969482422
323305,MO,2001-06-18,44.79999923706055
323306,MO,2001-06-19,44.59999847412109
323307,MO,2001-06-20,46.5
323308,MO,2001-06-21,47.65999984741211
323309,MO,2001-06-22,47.52999877929688
323310,MO,2001-06-25,48.16999816894531
323311,MO,2001-06-26,46.91999816894531
323312,MO,2001-06-27,47.11000061035156
323313,MO,2001-06-28,48.290000915527344
323314,MO,2001-06-29,49.5
323315,MO,2001-07-02,48.79999923706055
323316,MO,2001-07-03,47.79999923706055
323317,MO,2001-07-05,46.77999877929688
323318,MO,2001-07-06,45.709999084472656
323319,MO,2001-07-09,45.18999862670898
323320,MO,2001-07-10,46.29999923706055
323321,MO,2001-07-11,46.56999969482422
323322,MO,2001-07-12,45.77999877929688
323323,MO,2001-07-13,44.9900016784668
323324,MO,2001-07-16,43.900001525878906
323325,MO,2001-07-17,44.84999847412109
323326,MO,2001-07-18,45.47999954223633
323327,MO,2001-07-19,45.81999969482422
323328,MO,2001-07-20,46.0
323329,MO,2001-07-23,45.720001220703125
323330,MO,2001-07-24,45.33000183105469
323331,MO,2001-07-25,44.68000030517578
323332,MO,2001-07-26,44.20000076293945
323333,MO,2001-07-27,43.15999984741211
323334,MO,2001-07-30,43.66999816894531
323335,MO,2001-07-31,45.5
323336,MO,2001-08-01,45.72999954223633
323337,MO,2001-08-02,45.84000015258789
323338,MO,2001-08-03,45.16999816894531
323339,MO,2001-08-06,44.77000045776367
323340,MO,2001-08-07,45.5099983215332
323341,MO,2001-08-08,44.810001373291016
323342,MO,2001-08-09,44.4900016784668
323343,MO,2001-08-10,44.11000061035156
323344,MO,2001-08-13,44.27000045776367
323345,MO,2001-08-14,44.43999862670898
323346,MO,2001-08-15,43.68000030517578
323347,MO,2001-08-16,43.560001373291016
323348,MO,2001-08-17,44.130001068115234
323349,MO,2001-08-20,45.47999954223633
323350,MO,2001-08-21,45.400001525878906
323351,MO,2001-08-22,45.619998931884766
323352,MO,2001-08-23,46.7400016784668
323353,MO,2001-08-24,47.04999923706055
323354,MO,2001-08-27,47.5099983215332
323355,MO,2001-08-28,47.59999847412109
323356,MO,2001-08-29,47.22999954223633
323357,MO,2001-08-30,47.93999862670898
323358,MO,2001-08-31,47.400001525878906
323359,MO,2001-09-04,47.93999862670898
323360,MO,2001-09-05,48.5
323361,MO,2001-09-06,47.86000061035156
323362,MO,2001-09-07,47.08000183105469
323363,MO,2001-09-10,48.150001525878906
323364,MO,2001-09-17,48.900001525878906
323365,MO,2001-09-18,48.29999923706055
323366,MO,2001-09-19,48.0
323367,MO,2001-09-20,47.43000030517578
323368,MO,2001-09-21,46.68000030517578
323369,MO,2001-09-24,47.369998931884766
323370,MO,2001-09-25,47.040000915527344
323371,MO,2001-09-26,46.86000061035156
323372,MO,2001-09-27,49.0
323373,MO,2001-09-28,48.290000915527344
323374,MO,2001-10-01,49.369998931884766
323375,MO,2001-10-02,49.400001525878906
323376,MO,2001-10-03,49.45000076293945
323377,MO,2001-10-04,49.84999847412109
323378,MO,2001-10-05,50.15999984741211
323379,MO,2001-10-08,50.63999938964844
323380,MO,2001-10-09,50.970001220703125
323381,MO,2001-10-10,51.310001373291016
323382,MO,2001-10-11,51.02000045776367
323383,MO,2001-10-12,50.63999938964844
323384,MO,2001-10-15,50.47999954223633
323385,MO,2001-10-16,50.68999862670898
323386,MO,2001-10-17,50.0099983215332
323387,MO,2001-10-18,49.29999923706055
323388,MO,2001-10-19,49.90999984741211
323389,MO,2001-10-22,50.77999877929688
323390,MO,2001-10-23,50.220001220703125
323391,MO,2001-10-24,50.130001068115234
323392,MO,2001-10-25,49.38999938964844
323393,MO,2001-10-26,49.869998931884766
323394,MO,2001-10-29,49.68000030517578
323395,MO,2001-10-30,47.70000076293945
323396,MO,2001-10-31,46.79999923706055
323397,MO,2001-11-01,47.59999847412109
323398,MO,2001-11-02,48.27999877929688
323399,MO,2001-11-05,48.29999923706055
323400,MO,2001-11-06,48.54999923706055
323401,MO,2001-11-07,47.79999923706055
323402,MO,2001-11-08,46.31999969482422
323403,MO,2001-11-09,46.83000183105469
323404,MO,2001-11-12,46.86000061035156
323405,MO,2001-11-13,47.0
323406,MO,2001-11-14,47.58000183105469
323407,MO,2001-11-15,47.9900016784668
323408,MO,2001-11-16,48.130001068115234
323409,MO,2001-11-19,48.04999923706055
323410,MO,2001-11-20,47.66999816894531
323411,MO,2001-11-21,47.2400016784668
323412,MO,2001-11-23,46.900001525878906
323413,MO,2001-11-26,46.18000030517578
323414,MO,2001-11-27,45.209999084472656
323415,MO,2001-11-28,44.93000030517578
323416,MO,2001-11-29,46.97999954223633
323417,MO,2001-11-30,47.16999816894531
323418,MO,2001-12-03,47.130001068115234
323419,MO,2001-12-04,46.650001525878906
323420,MO,2001-12-05,46.13999938964844
323421,MO,2001-12-06,45.31999969482422
323422,MO,2001-12-07,45.08000183105469
323423,MO,2001-12-10,45.33000183105469
323424,MO,2001-12-11,45.18999862670898
323425,MO,2001-12-12,45.34000015258789
323426,MO,2001-12-13,45.400001525878906
323427,MO,2001-12-14,45.810001373291016
323428,MO,2001-12-17,46.95000076293945
323429,MO,2001-12-18,46.68999862670898
323430,MO,2001-12-19,46.58000183105469
323431,MO,2001-12-20,46.27000045776367
323432,MO,2001-12-21,45.79999923706055
323433,MO,2001-12-24,46.369998931884766
323434,MO,2001-12-26,46.5099983215332
323435,MO,2001-12-27,46.58000183105469
323436,MO,2001-12-28,46.0099983215332
323437,MO,2001-12-31,45.84999847412109
323438,MO,2002-01-02,46.63999938964844
323439,MO,2002-01-03,46.59000015258789
323440,MO,2002-01-04,46.09000015258789
323441,MO,2002-01-07,46.58000183105469
323442,MO,2002-01-08,47.290000915527344
323443,MO,2002-01-09,46.95000076293945
323444,MO,2002-01-10,47.18999862670898
323445,MO,2002-01-11,47.650001525878906
323446,MO,2002-01-14,48.2599983215332
323447,MO,2002-01-15,49.0
323448,MO,2002-01-16,48.25
323449,MO,2002-01-17,49.0
323450,MO,2002-01-18,48.810001373291016
323451,MO,2002-01-22,48.619998931884766
323452,MO,2002-01-23,49.70000076293945
323453,MO,2002-01-24,49.34999847412109
323454,MO,2002-01-25,49.59999847412109
323455,MO,2002-01-28,49.900001525878906
323456,MO,2002-01-29,49.790000915527344
323457,MO,2002-01-30,49.56999969482422
323458,MO,2002-01-31,50.11000061035156
323459,MO,2002-02-01,49.72999954223633
323460,MO,2002-02-04,49.31999969482422
323461,MO,2002-02-05,49.38999938964844
323462,MO,2002-02-06,49.95000076293945
323463,MO,2002-02-07,49.59000015258789
323464,MO,2002-02-08,50.06999969482422
323465,MO,2002-02-11,50.2400016784668
323466,MO,2002-02-12,50.15999984741211
323467,MO,2002-02-13,50.650001525878906
323468,MO,2002-02-14,51.0
323469,MO,2002-02-15,51.45000076293945
323470,MO,2002-02-19,51.5
323471,MO,2002-02-20,51.970001220703125
323472,MO,2002-02-21,51.91999816894531
323473,MO,2002-02-22,52.61000061035156
323474,MO,2002-02-25,53.79999923706055
323475,MO,2002-02-26,53.810001373291016
323476,MO,2002-02-27,52.27999877929688
323477,MO,2002-02-28,52.65999984741211
323478,MO,2002-03-01,53.77000045776367
323479,MO,2002-03-04,53.119998931884766
323480,MO,2002-03-05,53.0
323481,MO,2002-03-06,53.33000183105469
323482,MO,2002-03-07,53.93999862670898
323483,MO,2002-03-08,53.25
323484,MO,2002-03-11,52.58000183105469
323485,MO,2002-03-12,52.810001373291016
323486,MO,2002-03-13,52.34000015258789
323487,MO,2002-03-14,51.91999816894531
323488,MO,2002-03-15,52.290000915527344
323489,MO,2002-03-18,51.650001525878906
323490,MO,2002-03-19,51.90999984741211
323491,MO,2002-03-20,52.02999877929688
323492,MO,2002-03-21,53.310001373291016
323493,MO,2002-03-22,53.4900016784668
323494,MO,2002-03-25,51.959999084472656
323495,MO,2002-03-26,53.22999954223633
323496,MO,2002-03-27,53.59000015258789
323497,MO,2002-03-28,52.66999816894531
323498,MO,2002-04-01,53.20000076293945
323499,MO,2002-04-02,53.060001373291016
323500,MO,2002-04-03,53.29999923706055
323501,MO,2002-04-04,53.18999862670898
323502,MO,2002-04-05,52.65999984741211
323503,MO,2002-04-08,52.33000183105469
323504,MO,2002-04-09,52.34000015258789
323505,MO,2002-04-10,53.56999969482422
323506,MO,2002-04-11,53.97999954223633
323507,MO,2002-04-12,53.04999923706055
323508,MO,2002-04-15,52.84999847412109
323509,MO,2002-04-16,53.36000061035156
323510,MO,2002-04-17,53.06999969482422
323511,MO,2002-04-18,53.86000061035156
323512,MO,2002-04-19,53.93999862670898
323513,MO,2002-04-22,53.970001220703125
323514,MO,2002-04-23,54.95000076293945
323515,MO,2002-04-24,54.77999877929688
323516,MO,2002-04-25,54.86000061035156
323517,MO,2002-04-26,54.84000015258789
323518,MO,2002-04-29,55.09999847412109
323519,MO,2002-04-30,54.43000030517578
323520,MO,2002-05-01,55.380001068115234
323521,MO,2002-05-02,55.9900016784668
323522,MO,2002-05-03,55.68000030517578
323523,MO,2002-05-06,56.0099983215332
323524,MO,2002-05-07,55.619998931884766
323525,MO,2002-05-08,55.060001373291016
323526,MO,2002-05-09,55.27000045776367
323527,MO,2002-05-10,54.900001525878906
323528,MO,2002-05-13,55.7400016784668
323529,MO,2002-05-14,54.90999984741211
323530,MO,2002-05-15,53.59000015258789
323531,MO,2002-05-16,54.43999862670898
323532,MO,2002-05-17,54.43999862670898
323533,MO,2002-05-20,54.34000015258789
323534,MO,2002-05-21,54.72999954223633
323535,MO,2002-05-22,55.06999969482422
323536,MO,2002-05-23,55.45000076293945
323537,MO,2002-05-24,55.11000061035156
323538,MO,2002-05-28,55.09999847412109
323539,MO,2002-05-29,56.0099983215332
323540,MO,2002-05-30,56.58000183105469
323541,MO,2002-05-31,57.25
323542,MO,2002-06-03,57.0
323543,MO,2002-06-04,57.720001220703125
323544,MO,2002-06-05,57.36000061035156
323545,MO,2002-06-06,56.20000076293945
323546,MO,2002-06-07,55.93000030517578
323547,MO,2002-06-10,55.79999923706055
323548,MO,2002-06-11,56.290000915527344
323549,MO,2002-06-12,56.16999816894531
323550,MO,2002-06-13,55.790000915527344
323551,MO,2002-06-14,55.13999938964844
323552,MO,2002-06-17,54.93999862670898
323553,MO,2002-06-18,54.93999862670898
323554,MO,2002-06-19,54.93999862670898
323555,MO,2002-06-20,54.79999923706055
323556,MO,2002-06-21,52.650001525878906
323557,MO,2002-06-24,48.79999923706055
323558,MO,2002-06-25,46.54999923706055
323559,MO,2002-06-26,45.0
323560,MO,2002-06-27,42.869998931884766
323561,MO,2002-06-28,43.68000030517578
323562,MO,2002-07-01,44.959999084472656
323563,MO,2002-07-02,45.70000076293945
323564,MO,2002-07-03,45.27000045776367
323565,MO,2002-07-05,46.209999084472656
323566,MO,2002-07-08,47.400001525878906
323567,MO,2002-07-09,46.68999862670898
323568,MO,2002-07-10,45.16999816894531
323569,MO,2002-07-11,44.0
323570,MO,2002-07-12,42.91999816894531
323571,MO,2002-07-15,42.400001525878906
323572,MO,2002-07-16,42.4900016784668
323573,MO,2002-07-17,44.119998931884766
323574,MO,2002-07-18,42.45000076293945
323575,MO,2002-07-19,41.68999862670898
323576,MO,2002-07-22,42.04999923706055
323577,MO,2002-07-23,44.20000076293945
323578,MO,2002-07-24,44.65999984741211
323579,MO,2002-07-25,44.95000076293945
323580,MO,2002-07-26,46.29999923706055
323581,MO,2002-07-29,47.20000076293945
323582,MO,2002-07-30,46.7599983215332
323583,MO,2002-07-31,46.04999923706055
323584,MO,2002-08-01,45.119998931884766
323585,MO,2002-08-02,45.209999084472656
323586,MO,2002-08-05,47.5
323587,MO,2002-08-06,48.2599983215332
323588,MO,2002-08-07,47.84999847412109
323589,MO,2002-08-08,49.18999862670898
323590,MO,2002-08-09,49.540000915527344
323591,MO,2002-08-12,49.34999847412109
323592,MO,2002-08-13,49.34999847412109
323593,MO,2002-08-14,51.36000061035156
323594,MO,2002-08-15,50.90999984741211
323595,MO,2002-08-16,50.95000076293945
323596,MO,2002-08-19,51.84999847412109
323597,MO,2002-08-20,51.70000076293945
323598,MO,2002-08-21,50.59999847412109
323599,MO,2002-08-22,50.150001525878906
323600,MO,2002-08-23,47.54999923706055
323601,MO,2002-08-26,47.58000183105469
323602,MO,2002-08-27,47.900001525878906
323603,MO,2002-08-28,49.310001373291016
323604,MO,2002-08-29,49.43000030517578
323605,MO,2002-08-30,50.0
323606,MO,2002-09-03,49.5099983215332
323607,MO,2002-09-04,47.79999923706055
323608,MO,2002-09-05,48.15999984741211
323609,MO,2002-09-06,46.5099983215332
323610,MO,2002-09-09,48.09999847412109
323611,MO,2002-09-10,47.52000045776367
323612,MO,2002-09-11,47.86000061035156
323613,MO,2002-09-12,46.41999816894531
323614,MO,2002-09-13,46.29999923706055
323615,MO,2002-09-16,47.40999984741211
323616,MO,2002-09-17,46.5
323617,MO,2002-09-18,47.06999969482422
323618,MO,2002-09-19,44.70000076293945
323619,MO,2002-09-20,42.68999862670898
323620,MO,2002-09-23,43.150001525878906
323621,MO,2002-09-24,42.709999084472656
323622,MO,2002-09-25,41.47999954223633
323623,MO,2002-09-26,42.72999954223633
323624,MO,2002-09-27,37.86000061035156
323625,MO,2002-09-30,38.79999923706055
323626,MO,2002-10-01,40.709999084472656
323627,MO,2002-10-02,39.47999954223633
323628,MO,2002-10-03,39.5
323629,MO,2002-10-04,36.59000015258789
323630,MO,2002-10-07,38.58000183105469
323631,MO,2002-10-08,36.220001220703125
323632,MO,2002-10-09,36.630001068115234
323633,MO,2002-10-10,36.16999816894531
323634,MO,2002-10-11,37.0099983215332
323635,MO,2002-10-14,38.290000915527344
323636,MO,2002-10-15,40.02000045776367
323637,MO,2002-10-16,38.59999847412109
323638,MO,2002-10-17,40.29999923706055
323639,MO,2002-10-18,40.040000915527344
323640,MO,2002-10-21,42.4900016784668
323641,MO,2002-10-22,43.08000183105469
323642,MO,2002-10-23,42.880001068115234
323643,MO,2002-10-24,42.900001525878906
323644,MO,2002-10-25,42.59999847412109
323645,MO,2002-10-28,41.63999938964844
323646,MO,2002-10-29,42.04999923706055
323647,MO,2002-10-30,41.34000015258789
323648,MO,2002-10-31,40.75
323649,MO,2002-11-01,42.40999984741211
323650,MO,2002-11-04,41.7400016784668
323651,MO,2002-11-05,42.68000030517578
323652,MO,2002-11-06,42.7400016784668
323653,MO,2002-11-07,43.060001373291016
323654,MO,2002-11-08,42.7400016784668
323655,MO,2002-11-11,42.97999954223633
323656,MO,2002-11-12,37.02999877929688
323657,MO,2002-11-13,38.25
323658,MO,2002-11-14,38.59000015258789
323659,MO,2002-11-15,38.060001373291016
323660,MO,2002-11-18,38.20000076293945
323661,MO,2002-11-19,38.09999847412109
323662,MO,2002-11-20,37.83000183105469
323663,MO,2002-11-21,37.40999984741211
323664,MO,2002-11-22,37.09000015258789
323665,MO,2002-11-25,37.56999969482422
323666,MO,2002-11-26,37.5
323667,MO,2002-11-27,37.63999938964844
323668,MO,2002-11-29,37.720001220703125
323669,MO,2002-12-02,38.0
323670,MO,2002-12-03,38.31999969482422
323671,MO,2002-12-04,39.59999847412109
323672,MO,2002-12-05,39.36000061035156
323673,MO,2002-12-06,39.95000076293945
323674,MO,2002-12-09,40.060001373291016
323675,MO,2002-12-10,41.0099983215332
323676,MO,2002-12-11,40.83000183105469
323677,MO,2002-12-12,40.790000915527344
323678,MO,2002-12-13,40.97999954223633
323679,MO,2002-12-16,41.4900016784668
323680,MO,2002-12-17,41.20000076293945
323681,MO,2002-12-18,41.33000183105469
323682,MO,2002-12-19,40.7400016784668
323683,MO,2002-12-20,41.119998931884766
323684,MO,2002-12-23,41.400001525878906
323685,MO,2002-12-24,41.47999954223633
323686,MO,2002-12-26,41.79999923706055
323687,MO,2002-12-27,41.31999969482422
323688,MO,2002-12-30,41.38999938964844
323689,MO,2002-12-31,40.52999877929688
323690,MO,2003-01-02,40.34999847412109
323691,MO,2003-01-03,39.79999923706055
323692,MO,2003-01-06,39.5099983215332
323693,MO,2003-01-07,41.130001068115234
323694,MO,2003-01-08,40.5099983215332
323695,MO,2003-01-09,41.380001068115234
323696,MO,2003-01-10,41.20000076293945
323697,MO,2003-01-13,41.380001068115234
323698,MO,2003-01-14,41.34999847412109
323699,MO,2003-01-15,41.119998931884766
323700,MO,2003-01-16,41.720001220703125
323701,MO,2003-01-17,41.900001525878906
323702,MO,2003-01-21,41.27999877929688
323703,MO,2003-01-22,40.83000183105469
323704,MO,2003-01-23,39.54999923706055
323705,MO,2003-01-24,38.900001525878906
323706,MO,2003-01-27,38.650001525878906
323707,MO,2003-01-28,38.380001068115234
323708,MO,2003-01-29,37.02999877929688
323709,MO,2003-01-30,36.84999847412109
323710,MO,2003-01-31,37.869998931884766
323711,MO,2003-02-03,38.38999938964844
323712,MO,2003-02-04,38.040000915527344
323713,MO,2003-02-05,38.04999923706055
323714,MO,2003-02-06,37.52999877929688
323715,MO,2003-02-07,37.619998931884766
323716,MO,2003-02-10,38.09000015258789
323717,MO,2003-02-11,37.54999923706055
323718,MO,2003-02-12,37.40999984741211
323719,MO,2003-02-13,37.470001220703125
323720,MO,2003-02-14,38.13999938964844
323721,MO,2003-02-18,37.97999954223633
323722,MO,2003-02-19,37.4900016784668
323723,MO,2003-02-20,37.02000045776367
323724,MO,2003-02-21,37.630001068115234
323725,MO,2003-02-24,37.25
323726,MO,2003-02-25,38.04999923706055
323727,MO,2003-02-26,38.06999969482422
323728,MO,2003-02-27,38.70000076293945
323729,MO,2003-02-28,38.650001525878906
323730,MO,2003-03-03,38.97999954223633
323731,MO,2003-03-04,38.880001068115234
323732,MO,2003-03-05,38.9900016784668
323733,MO,2003-03-06,37.27999877929688
323734,MO,2003-03-07,35.81999969482422
323735,MO,2003-03-10,35.54999923706055
323736,MO,2003-03-11,36.09999847412109
323737,MO,2003-03-12,35.720001220703125
323738,MO,2003-03-13,35.720001220703125
323739,MO,2003-03-14,34.93000030517578
323740,MO,2003-03-17,34.720001220703125
323741,MO,2003-03-18,32.599998474121094
323742,MO,2003-03-19,33.810001373291016
323743,MO,2003-03-20,34.290000915527344
323744,MO,2003-03-21,35.040000915527344
323745,MO,2003-03-24,33.59000015258789
323746,MO,2003-03-25,33.45000076293945
323747,MO,2003-03-26,33.400001525878906
323748,MO,2003-03-27,33.29999923706055
323749,MO,2003-03-28,32.130001068115234
323750,MO,2003-03-31,29.959999084472656
323751,MO,2003-04-01,28.100000381469727
323752,MO,2003-04-02,29.649999618530277
323753,MO,2003-04-03,29.700000762939453
323754,MO,2003-04-04,28.299999237060547
323755,MO,2003-04-07,29.020000457763672
323756,MO,2003-04-08,30.0
323757,MO,2003-04-09,30.299999237060547
323758,MO,2003-04-10,30.100000381469727
323759,MO,2003-04-11,30.59000015258789
323760,MO,2003-04-14,31.479999542236328
323761,MO,2003-04-15,32.45000076293945
323762,MO,2003-04-16,31.700000762939453
323763,MO,2003-04-17,32.189998626708984
323764,MO,2003-04-21,32.369998931884766
323765,MO,2003-04-22,32.689998626708984
323766,MO,2003-04-23,32.959999084472656
323767,MO,2003-04-24,32.900001525878906
323768,MO,2003-04-25,31.01000022888184
323769,MO,2003-04-28,31.149999618530277
323770,MO,2003-04-29,30.799999237060547
323771,MO,2003-04-30,30.76000022888184
323772,MO,2003-05-01,30.450000762939453
323773,MO,2003-05-02,30.96999931335449
323774,MO,2003-05-05,30.950000762939453
323775,MO,2003-05-06,31.040000915527344
323776,MO,2003-05-07,31.3700008392334
323777,MO,2003-05-08,31.030000686645508
323778,MO,2003-05-09,31.700000762939453
323779,MO,2003-05-12,33.099998474121094
323780,MO,2003-05-13,33.18000030517578
323781,MO,2003-05-14,33.43000030517578
323782,MO,2003-05-15,33.7400016784668
323783,MO,2003-05-16,33.29999923706055
323784,MO,2003-05-19,33.52000045776367
323785,MO,2003-05-20,34.90999984741211
323786,MO,2003-05-21,38.29999923706055
323787,MO,2003-05-22,41.04999923706055
323788,MO,2003-05-23,42.310001373291016
323789,MO,2003-05-27,42.09000015258789
323790,MO,2003-05-28,41.33000183105469
323791,MO,2003-05-29,41.29999923706055
323792,MO,2003-05-30,41.29999923706055
323793,MO,2003-06-02,42.119998931884766
323794,MO,2003-06-03,42.720001220703125
323795,MO,2003-06-04,43.20000076293945
323796,MO,2003-06-05,43.29999923706055
323797,MO,2003-06-06,43.5
323798,MO,2003-06-09,43.04999923706055
323799,MO,2003-06-10,43.79999923706055
323800,MO,2003-06-11,43.68000030517578
323801,MO,2003-06-12,42.959999084472656
323802,MO,2003-06-13,42.18000030517578
323803,MO,2003-06-16,42.880001068115234
323804,MO,2003-06-17,43.06999969482422
323805,MO,2003-06-18,44.2400016784668
323806,MO,2003-06-19,43.630001068115234
323807,MO,2003-06-20,43.0099983215332
323808,MO,2003-06-23,43.84999847412109
323809,MO,2003-06-24,45.04999923706055
323810,MO,2003-06-25,43.970001220703125
323811,MO,2003-06-26,44.77999877929688
323812,MO,2003-06-27,45.09999847412109
323813,MO,2003-06-30,45.43999862670898
323814,MO,2003-07-01,46.18999862670898
323815,MO,2003-07-02,46.59000015258789
323816,MO,2003-07-03,46.119998931884766
323817,MO,2003-07-07,46.869998931884766
323818,MO,2003-07-08,46.77000045776367
323819,MO,2003-07-09,44.0
323820,MO,2003-07-10,43.20000076293945
323821,MO,2003-07-11,41.810001373291016
323822,MO,2003-07-14,41.959999084472656
323823,MO,2003-07-15,40.5
323824,MO,2003-07-16,40.0
323825,MO,2003-07-17,39.83000183105469
323826,MO,2003-07-18,40.27999877929688
323827,MO,2003-07-21,40.27000045776367
323828,MO,2003-07-22,40.27999877929688
323829,MO,2003-07-23,40.13999938964844
323830,MO,2003-07-24,40.20000076293945
323831,MO,2003-07-25,40.9900016784668
323832,MO,2003-07-28,40.27000045776367
323833,MO,2003-07-29,40.27000045776367
323834,MO,2003-07-30,40.0
323835,MO,2003-07-31,40.0099983215332
323836,MO,2003-08-01,40.27999877929688
323837,MO,2003-08-04,41.0
323838,MO,2003-08-05,40.209999084472656
323839,MO,2003-08-06,40.20000076293945
323840,MO,2003-08-07,39.970001220703125
323841,MO,2003-08-08,39.91999816894531
323842,MO,2003-08-11,40.38999938964844
323843,MO,2003-08-12,40.720001220703125
323844,MO,2003-08-13,40.34999847412109
323845,MO,2003-08-14,39.84999847412109
323846,MO,2003-08-15,39.84999847412109
323847,MO,2003-08-18,38.97999954223633
323848,MO,2003-08-19,38.970001220703125
323849,MO,2003-08-20,39.93999862670898
323850,MO,2003-08-21,39.88999938964844
323851,MO,2003-08-22,39.52999877929688
323852,MO,2003-08-25,40.0
323853,MO,2003-08-26,39.95000076293945
323854,MO,2003-08-27,40.27999877929688
323855,MO,2003-08-28,40.90999984741211
323856,MO,2003-08-29,41.220001220703125
323857,MO,2003-09-02,41.709999084472656
323858,MO,2003-09-03,41.88999938964844
323859,MO,2003-09-04,41.77999877929688
323860,MO,2003-09-05,41.5
323861,MO,2003-09-08,41.59999847412109
323862,MO,2003-09-09,41.47999954223633
323863,MO,2003-09-10,41.59000015258789
323864,MO,2003-09-11,41.02000045776367
323865,MO,2003-09-12,40.56999969482422
323866,MO,2003-09-15,40.59999847412109
323867,MO,2003-09-16,40.459999084472656
323868,MO,2003-09-17,44.650001525878906
323869,MO,2003-09-18,44.560001373291016
323870,MO,2003-09-19,44.59000015258789
323871,MO,2003-09-22,44.47999954223633
323872,MO,2003-09-23,44.5
323873,MO,2003-09-24,44.2599983215332
323874,MO,2003-09-25,43.880001068115234
323875,MO,2003-09-26,43.34999847412109
323876,MO,2003-09-29,43.5
323877,MO,2003-09-30,43.79999923706055
323878,MO,2003-10-01,44.369998931884766
323879,MO,2003-10-02,44.29999923706055
323880,MO,2003-10-03,44.68999862670898
323881,MO,2003-10-06,45.02999877929688
323882,MO,2003-10-07,45.13999938964844
323883,MO,2003-10-08,44.95000076293945
323884,MO,2003-10-09,45.22999954223633
323885,MO,2003-10-10,45.04999923706055
323886,MO,2003-10-13,44.900001525878906
323887,MO,2003-10-14,45.0
323888,MO,2003-10-15,45.150001525878906
323889,MO,2003-10-16,44.95000076293945
323890,MO,2003-10-17,44.77999877929688
323891,MO,2003-10-20,45.470001220703125
323892,MO,2003-10-21,45.45000076293945
323893,MO,2003-10-22,45.29999923706055
323894,MO,2003-10-23,45.47999954223633
323895,MO,2003-10-24,45.59999847412109
323896,MO,2003-10-27,45.310001373291016
323897,MO,2003-10-28,46.16999816894531
323898,MO,2003-10-29,46.70000076293945
323899,MO,2003-10-30,46.630001068115234
323900,MO,2003-10-31,46.5
323901,MO,2003-11-03,46.560001373291016
323902,MO,2003-11-04,46.52999877929688
323903,MO,2003-11-05,46.97999954223633
323904,MO,2003-11-06,47.29999923706055
323905,MO,2003-11-07,49.5099983215332
323906,MO,2003-11-10,49.09999847412109
323907,MO,2003-11-11,48.70000076293945
323908,MO,2003-11-12,50.25
323909,MO,2003-11-13,50.15999984741211
323910,MO,2003-11-14,50.34999847412109
323911,MO,2003-11-17,50.34999847412109
323912,MO,2003-11-18,49.869998931884766
323913,MO,2003-11-19,50.0
323914,MO,2003-11-20,50.02000045776367
323915,MO,2003-11-21,50.09000015258789
323916,MO,2003-11-24,50.59000015258789
323917,MO,2003-11-25,50.81999969482422
323918,MO,2003-11-26,51.900001525878906
323919,MO,2003-11-28,52.0
323920,MO,2003-12-01,52.34999847412109
323921,MO,2003-12-02,51.959999084472656
323922,MO,2003-12-03,51.459999084472656
323923,MO,2003-12-04,51.59999847412109
323924,MO,2003-12-05,51.41999816894531
323925,MO,2003-12-08,52.43999862670898
323926,MO,2003-12-09,51.7400016784668
323927,MO,2003-12-10,52.310001373291016
323928,MO,2003-12-11,53.09000015258789
323929,MO,2003-12-12,53.150001525878906
323930,MO,2003-12-15,53.36000061035156
323931,MO,2003-12-16,54.209999084472656
323932,MO,2003-12-17,54.11000061035156
323933,MO,2003-12-18,54.470001220703125
323934,MO,2003-12-19,54.91999816894531
323935,MO,2003-12-22,54.58000183105469
323936,MO,2003-12-23,54.02000045776367
323937,MO,2003-12-24,53.47999954223633
323938,MO,2003-12-26,53.650001525878906
323939,MO,2003-12-29,54.400001525878906
323940,MO,2003-12-30,54.02999877929688
323941,MO,2003-12-31,54.41999816894531
323942,MO,2004-01-02,54.650001525878906
323943,MO,2004-01-05,54.2400016784668
323944,MO,2004-01-06,53.83000183105469
323945,MO,2004-01-07,53.119998931884766
323946,MO,2004-01-08,53.09999847412109
323947,MO,2004-01-09,52.79999923706055
323948,MO,2004-01-12,53.130001068115234
323949,MO,2004-01-13,53.18999862670898
323950,MO,2004-01-14,53.880001068115234
323951,MO,2004-01-15,54.25
323952,MO,2004-01-16,53.68000030517578
323953,MO,2004-01-20,53.209999084472656
323954,MO,2004-01-21,54.0
323955,MO,2004-01-22,54.02999877929688
323956,MO,2004-01-23,54.47999954223633
323957,MO,2004-01-26,54.810001373291016
323958,MO,2004-01-27,55.0
323959,MO,2004-01-28,55.650001525878906
323960,MO,2004-01-29,55.95000076293945
323961,MO,2004-01-30,55.59000015258789
323962,MO,2004-02-02,55.11000061035156
323963,MO,2004-02-03,55.130001068115234
323964,MO,2004-02-04,54.959999084472656
323965,MO,2004-02-05,55.22999954223633
323966,MO,2004-02-06,54.77999877929688
323967,MO,2004-02-09,54.43000030517578
323968,MO,2004-02-10,55.18000030517578
323969,MO,2004-02-11,54.93000030517578
323970,MO,2004-02-12,55.2400016784668
323971,MO,2004-02-13,54.65999984741211
323972,MO,2004-02-17,55.150001525878906
323973,MO,2004-02-18,55.119998931884766
323974,MO,2004-02-19,55.2400016784668
323975,MO,2004-02-20,55.34999847412109
323976,MO,2004-02-23,56.630001068115234
323977,MO,2004-02-24,56.16999816894531
323978,MO,2004-02-25,56.58000183105469
323979,MO,2004-02-26,57.02000045776367
323980,MO,2004-02-27,57.54999923706055
323981,MO,2004-03-01,58.18000030517578
323982,MO,2004-03-02,58.130001068115234
323983,MO,2004-03-03,57.95000076293945
323984,MO,2004-03-04,57.45000076293945
323985,MO,2004-03-05,58.220001220703125
323986,MO,2004-03-08,58.22999954223633
323987,MO,2004-03-09,58.18999862670898
323988,MO,2004-03-10,58.43999862670898
323989,MO,2004-03-11,56.31999969482422
323990,MO,2004-03-12,54.310001373291016
323991,MO,2004-03-15,53.77000045776367
323992,MO,2004-03-16,53.970001220703125
323993,MO,2004-03-17,54.77999877929688
323994,MO,2004-03-18,55.040000915527344
323995,MO,2004-03-19,54.66999816894531
323996,MO,2004-03-22,52.959999084472656
323997,MO,2004-03-23,53.06999969482422
323998,MO,2004-03-24,52.970001220703125
323999,MO,2004-03-25,53.369998931884766
324000,MO,2004-03-26,53.61000061035156
324001,MO,2004-03-29,54.27999877929688
324002,MO,2004-03-30,54.25
324003,MO,2004-03-31,54.45000076293945
324004,MO,2004-04-01,55.09999847412109
324005,MO,2004-04-02,54.869998931884766
324006,MO,2004-04-05,55.290000915527344
324007,MO,2004-04-06,55.56999969482422
324008,MO,2004-04-07,55.150001525878906
324009,MO,2004-04-08,55.369998931884766
324010,MO,2004-04-12,55.61000061035156
324011,MO,2004-04-13,55.08000183105469
324012,MO,2004-04-14,55.58000183105469
324013,MO,2004-04-15,55.59000015258789
324014,MO,2004-04-16,55.900001525878906
324015,MO,2004-04-19,56.45000076293945
324016,MO,2004-04-20,56.33000183105469
324017,MO,2004-04-21,55.83000183105469
324018,MO,2004-04-22,56.5
324019,MO,2004-04-23,55.900001525878906
324020,MO,2004-04-26,55.58000183105469
324021,MO,2004-04-27,55.90999984741211
324022,MO,2004-04-28,55.27999877929688
324023,MO,2004-04-29,54.900001525878906
324024,MO,2004-04-30,55.380001068115234
324025,MO,2004-05-03,56.34999847412109
324026,MO,2004-05-04,56.31999969482422
324027,MO,2004-05-05,56.25
324028,MO,2004-05-06,56.34999847412109
324029,MO,2004-05-07,55.650001525878906
324030,MO,2004-05-10,54.88999938964844
324031,MO,2004-05-11,53.400001525878906
324032,MO,2004-05-12,49.79999923706055
324033,MO,2004-05-13,48.900001525878906
324034,MO,2004-05-14,49.880001068115234
324035,MO,2004-05-17,49.470001220703125
324036,MO,2004-05-18,49.93000030517578
324037,MO,2004-05-19,49.310001373291016
324038,MO,2004-05-20,49.25
324039,MO,2004-05-21,49.31999969482422
324040,MO,2004-05-24,44.95000076293945
324041,MO,2004-05-25,46.650001525878906
324042,MO,2004-05-26,47.66999816894531
324043,MO,2004-05-27,48.41999816894531
324044,MO,2004-05-28,47.970001220703125
324045,MO,2004-06-01,48.459999084472656
324046,MO,2004-06-02,48.5
324047,MO,2004-06-03,48.65999984741211
324048,MO,2004-06-04,48.369998931884766
324049,MO,2004-06-07,49.13999938964844
324050,MO,2004-06-08,49.119998931884766
324051,MO,2004-06-09,48.63999938964844
324052,MO,2004-06-10,48.47999954223633
324053,MO,2004-06-14,47.619998931884766
324054,MO,2004-06-15,47.54999923706055
324055,MO,2004-06-16,47.810001373291016
324056,MO,2004-06-17,47.68999862670898
324057,MO,2004-06-18,47.58000183105469
324058,MO,2004-06-21,47.7400016784668
324059,MO,2004-06-22,47.83000183105469
324060,MO,2004-06-23,48.470001220703125
324061,MO,2004-06-24,48.45000076293945
324062,MO,2004-06-25,47.79999923706055
324063,MO,2004-06-28,49.59999847412109
324064,MO,2004-06-29,50.220001220703125
324065,MO,2004-06-30,50.04999923706055
324066,MO,2004-07-01,49.83000183105469
324067,MO,2004-07-02,49.68000030517578
324068,MO,2004-07-06,49.41999816894531
324069,MO,2004-07-07,49.29999923706055
324070,MO,2004-07-08,49.400001525878906
324071,MO,2004-07-09,49.75
324072,MO,2004-07-12,49.7400016784668
324073,MO,2004-07-13,49.27000045776367
324074,MO,2004-07-14,49.0
324075,MO,2004-07-15,48.20000076293945
324076,MO,2004-07-16,48.66999816894531
324077,MO,2004-07-19,48.83000183105469
324078,MO,2004-07-20,48.77000045776367
324079,MO,2004-07-21,47.97999954223633
324080,MO,2004-07-22,47.290000915527344
324081,MO,2004-07-23,47.29999923706055
324082,MO,2004-07-26,46.959999084472656
324083,MO,2004-07-27,47.09999847412109
324084,MO,2004-07-28,46.70000076293945
324085,MO,2004-07-29,47.20000076293945
324086,MO,2004-07-30,47.59999847412109
324087,MO,2004-08-02,47.79999923706055
324088,MO,2004-08-03,47.52000045776367
324089,MO,2004-08-04,47.310001373291016
324090,MO,2004-08-05,46.79999923706055
324091,MO,2004-08-06,46.63999938964844
324092,MO,2004-08-09,46.54999923706055
324093,MO,2004-08-10,46.90999984741211
324094,MO,2004-08-11,47.18000030517578
324095,MO,2004-08-12,47.380001068115234
324096,MO,2004-08-13,47.060001373291016
324097,MO,2004-08-16,47.54999923706055
324098,MO,2004-08-17,47.650001525878906
324099,MO,2004-08-18,48.33000183105469
324100,MO,2004-08-19,48.34999847412109
324101,MO,2004-08-20,48.59000015258789
324102,MO,2004-08-23,48.720001220703125
324103,MO,2004-08-24,48.810001373291016
324104,MO,2004-08-25,48.79999923706055
324105,MO,2004-08-26,48.97999954223633
324106,MO,2004-08-27,49.130001068115234
324107,MO,2004-08-30,48.97999954223633
324108,MO,2004-08-31,48.95000076293945
324109,MO,2004-09-01,49.0
324110,MO,2004-09-02,49.13999938964844
324111,MO,2004-09-03,49.20000076293945
324112,MO,2004-09-07,49.52999877929688
324113,MO,2004-09-08,49.61000061035156
324114,MO,2004-09-09,49.66999816894531
324115,MO,2004-09-10,49.95000076293945
324116,MO,2004-09-13,48.84000015258789
324117,MO,2004-09-14,49.09999847412109
324118,MO,2004-09-15,48.95000076293945
324119,MO,2004-09-16,48.90999984741211
324120,MO,2004-09-17,48.47999954223633
324121,MO,2004-09-20,47.08000183105469
324122,MO,2004-09-21,46.150001525878906
324123,MO,2004-09-22,45.380001068115234
324124,MO,2004-09-23,45.72999954223633
324125,MO,2004-09-24,45.209999084472656
324126,MO,2004-09-27,45.150001525878906
324127,MO,2004-09-28,46.22999954223633
324128,MO,2004-09-29,46.52000045776367
324129,MO,2004-09-30,47.040000915527344
324130,MO,2004-10-01,48.0
324131,MO,2004-10-04,47.83000183105469
324132,MO,2004-10-05,47.54999923706055
324133,MO,2004-10-06,47.75
324134,MO,2004-10-07,46.84999847412109
324135,MO,2004-10-08,46.5099983215332
324136,MO,2004-10-11,47.0099983215332
324137,MO,2004-10-12,46.970001220703125
324138,MO,2004-10-13,47.15999984741211
324139,MO,2004-10-14,46.959999084472656
324140,MO,2004-10-15,47.54999923706055
324141,MO,2004-10-18,47.400001525878906
324142,MO,2004-10-19,47.400001525878906
324143,MO,2004-10-20,47.40999984741211
324144,MO,2004-10-21,47.31999969482422
324145,MO,2004-10-22,46.79999923706055
324146,MO,2004-10-25,46.150001525878906
324147,MO,2004-10-26,47.0
324148,MO,2004-10-27,48.02999877929688
324149,MO,2004-10-28,48.68999862670898
324150,MO,2004-10-29,48.459999084472656
324151,MO,2004-11-01,48.54999923706055
324152,MO,2004-11-02,48.56999969482422
324153,MO,2004-11-03,50.0
324154,MO,2004-11-04,54.22999954223633
324155,MO,2004-11-05,54.060001373291016
324156,MO,2004-11-08,54.41999816894531
324157,MO,2004-11-09,53.900001525878906
324158,MO,2004-11-10,54.0099983215332
324159,MO,2004-11-11,54.54999923706055
324160,MO,2004-11-12,54.7400016784668
324161,MO,2004-11-15,54.29999923706055
324162,MO,2004-11-16,54.38999938964844
324163,MO,2004-11-17,57.41999816894531
324164,MO,2004-11-18,58.70000076293945
324165,MO,2004-11-19,58.04999923706055
324166,MO,2004-11-22,57.75
324167,MO,2004-11-23,57.18999862670898
324168,MO,2004-11-24,57.36000061035156
324169,MO,2004-11-26,58.18999862670898
324170,MO,2004-11-29,57.88999938964844
324171,MO,2004-11-30,57.4900016784668
324172,MO,2004-12-01,57.09000015258789
324173,MO,2004-12-02,58.0
324174,MO,2004-12-03,58.29999923706055
324175,MO,2004-12-06,57.95000076293945
324176,MO,2004-12-07,57.7400016784668
324177,MO,2004-12-08,58.02999877929688
324178,MO,2004-12-09,58.84999847412109
324179,MO,2004-12-10,59.13999938964844
324180,MO,2004-12-13,59.84999847412109
324181,MO,2004-12-14,60.77000045776367
324182,MO,2004-12-15,60.79999923706055
324183,MO,2004-12-16,60.90999984741211
324184,MO,2004-12-17,59.970001220703125
324185,MO,2004-12-20,60.25
324186,MO,2004-12-21,61.040000915527344
324187,MO,2004-12-22,60.9900016784668
324188,MO,2004-12-23,60.83000183105469
324189,MO,2004-12-27,60.84999847412109
324190,MO,2004-12-28,61.58000183105469
324191,MO,2004-12-29,61.59999847412109
324192,MO,2004-12-30,61.130001068115234
324193,MO,2004-12-31,61.09999847412109
324194,MO,2005-01-03,60.630001068115234
324195,MO,2005-01-04,61.04999923706055
324196,MO,2005-01-05,60.93999862670898
324197,MO,2005-01-06,60.5099983215332
324198,MO,2005-01-07,61.400001525878906
324199,MO,2005-01-10,62.20000076293945
324200,MO,2005-01-11,61.59999847412109
324201,MO,2005-01-12,61.630001068115234
324202,MO,2005-01-13,62.29999923706055
324203,MO,2005-01-14,63.34999847412109
324204,MO,2005-01-18,63.959999084472656
324205,MO,2005-01-19,63.560001373291016
324206,MO,2005-01-20,63.09999847412109
324207,MO,2005-01-21,62.75
324208,MO,2005-01-24,62.15999984741211
324209,MO,2005-01-25,62.290000915527344
324210,MO,2005-01-26,61.84000015258789
324211,MO,2005-01-27,62.630001068115234
324212,MO,2005-01-28,63.20000076293945
324213,MO,2005-01-31,63.83000183105469
324214,MO,2005-02-01,63.90999984741211
324215,MO,2005-02-02,63.900001525878906
324216,MO,2005-02-03,63.7400016784668
324217,MO,2005-02-04,67.0
324218,MO,2005-02-07,66.55000305175781
324219,MO,2005-02-08,66.4000015258789
324220,MO,2005-02-09,65.27999877929688
324221,MO,2005-02-10,66.4000015258789
324222,MO,2005-02-11,66.19999694824219
324223,MO,2005-02-14,66.0999984741211
324224,MO,2005-02-15,66.05999755859375
324225,MO,2005-02-16,65.51000213623047
324226,MO,2005-02-17,64.72000122070312
324227,MO,2005-02-18,64.9000015258789
324228,MO,2005-02-22,63.119998931884766
324229,MO,2005-02-23,64.3499984741211
324230,MO,2005-02-24,65.19000244140625
324231,MO,2005-02-25,65.69999694824219
324232,MO,2005-02-28,65.6500015258789
324233,MO,2005-03-01,66.0999984741211
324234,MO,2005-03-02,65.86000061035156
324235,MO,2005-03-03,65.69000244140625
324236,MO,2005-03-04,66.05000305175781
324237,MO,2005-03-07,65.6500015258789
324238,MO,2005-03-08,65.69999694824219
324239,MO,2005-03-09,64.98999786376953
324240,MO,2005-03-10,65.48999786376953
324241,MO,2005-03-11,65.13999938964844
324242,MO,2005-03-14,65.16999816894531
324243,MO,2005-03-15,65.25
324244,MO,2005-03-16,64.5199966430664
324245,MO,2005-03-17,64.9000015258789
324246,MO,2005-03-18,64.72000122070312
324247,MO,2005-03-21,63.27999877929688
324248,MO,2005-03-22,63.54999923706055
324249,MO,2005-03-23,63.900001525878906
324250,MO,2005-03-24,63.720001220703125
324251,MO,2005-03-28,64.5
324252,MO,2005-03-29,64.37999725341797
324253,MO,2005-03-30,65.3499984741211
324254,MO,2005-03-31,65.38999938964844
324255,MO,2005-04-01,65.18000030517578
324256,MO,2005-04-04,64.47000122070312
324257,MO,2005-04-05,65.0
324258,MO,2005-04-06,65.54000091552734
324259,MO,2005-04-07,65.68000030517578
324260,MO,2005-04-08,65.52999877929688
324261,MO,2005-04-11,65.55000305175781
324262,MO,2005-04-12,65.19000244140625
324263,MO,2005-04-13,65.87000274658203
324264,MO,2005-04-14,65.48999786376953
324265,MO,2005-04-15,64.9800033569336
324266,MO,2005-04-18,63.72999954223633
324267,MO,2005-04-19,64.12000274658203
324268,MO,2005-04-20,62.75
324269,MO,2005-04-21,65.30999755859375
324270,MO,2005-04-22,64.80000305175781
324271,MO,2005-04-25,65.30999755859375
324272,MO,2005-04-26,64.0
324273,MO,2005-04-27,64.83999633789062
324274,MO,2005-04-28,64.47000122070312
324275,MO,2005-04-29,64.98999786376953
324276,MO,2005-05-02,65.41000366210938
324277,MO,2005-05-03,65.98999786376953
324278,MO,2005-05-04,66.75
324279,MO,2005-05-05,66.83000183105469
324280,MO,2005-05-06,66.30000305175781
324281,MO,2005-05-09,66.12000274658203
324282,MO,2005-05-10,65.76000213623047
324283,MO,2005-05-11,65.38999938964844
324284,MO,2005-05-12,65.13999938964844
324285,MO,2005-05-13,64.94999694824219
324286,MO,2005-05-16,66.0999984741211
324287,MO,2005-05-17,66.30000305175781
324288,MO,2005-05-18,66.7300033569336
324289,MO,2005-05-19,67.4000015258789
324290,MO,2005-05-20,67.7699966430664
324291,MO,2005-05-23,67.94000244140625
324292,MO,2005-05-24,68.0
324293,MO,2005-05-25,67.81999969482422
324294,MO,2005-05-26,67.68000030517578
324295,MO,2005-05-27,67.55000305175781
324296,MO,2005-05-31,67.13999938964844
324297,MO,2005-06-01,67.05000305175781
324298,MO,2005-06-02,67.62000274658203
324299,MO,2005-06-03,67.23999786376953
324300,MO,2005-06-06,67.16999816894531
324301,MO,2005-06-07,67.77999877929688
324302,MO,2005-06-08,68.75
324303,MO,2005-06-09,69.25
324304,MO,2005-06-10,69.18000030517578
324305,MO,2005-06-13,68.31999969482422
324306,MO,2005-06-14,66.94999694824219
324307,MO,2005-06-15,66.4800033569336
324308,MO,2005-06-16,66.62000274658203
324309,MO,2005-06-17,67.04000091552734
324310,MO,2005-06-20,66.8499984741211
324311,MO,2005-06-21,66.94000244140625
324312,MO,2005-06-22,67.26000213623047
324313,MO,2005-06-23,66.19999694824219
324314,MO,2005-06-24,65.1500015258789
324315,MO,2005-06-27,64.97000122070312
324316,MO,2005-06-28,65.19000244140625
324317,MO,2005-06-29,65.0999984741211
324318,MO,2005-06-30,64.66000366210938
324319,MO,2005-07-01,65.02999877929688
324320,MO,2005-07-05,65.05000305175781
324321,MO,2005-07-06,64.62000274658203
324322,MO,2005-07-07,64.19999694824219
324323,MO,2005-07-08,64.87000274658203
324324,MO,2005-07-11,65.83000183105469
324325,MO,2005-07-12,65.06999969482422
324326,MO,2005-07-13,65.83000183105469
324327,MO,2005-07-14,66.62999725341797
324328,MO,2005-07-15,66.6500015258789
324329,MO,2005-07-18,65.91000366210938
324330,MO,2005-07-19,65.26000213623047
324331,MO,2005-07-20,66.26000213623047
324332,MO,2005-07-21,65.80000305175781
324333,MO,2005-07-22,66.5199966430664
324334,MO,2005-07-25,66.23999786376953
324335,MO,2005-07-26,66.38999938964844
324336,MO,2005-07-27,66.55000305175781
324337,MO,2005-07-28,67.11000061035156
324338,MO,2005-07-29,66.95999908447266
324339,MO,2005-08-01,66.41999816894531
324340,MO,2005-08-02,66.94999694824219
324341,MO,2005-08-03,67.5
324342,MO,2005-08-04,67.55000305175781
324343,MO,2005-08-05,66.33000183105469
324344,MO,2005-08-08,66.1500015258789
324345,MO,2005-08-09,66.4000015258789
324346,MO,2005-08-10,66.93000030517578
324347,MO,2005-08-11,67.45999908447266
324348,MO,2005-08-12,66.83999633789062
324349,MO,2005-08-15,67.0199966430664
324350,MO,2005-08-16,67.37000274658203
324351,MO,2005-08-17,67.86000061035156
324352,MO,2005-08-18,70.38999938964844
324353,MO,2005-08-19,69.97000122070312
324354,MO,2005-08-22,69.68000030517578
324355,MO,2005-08-23,69.69999694824219
324356,MO,2005-08-24,69.61000061035156
324357,MO,2005-08-25,69.91000366210938
324358,MO,2005-08-26,69.4800033569336
324359,MO,2005-08-29,69.56999969482422
324360,MO,2005-08-30,69.9000015258789
324361,MO,2005-08-31,70.69999694824219
324362,MO,2005-09-01,70.05000305175781
324363,MO,2005-09-02,70.05999755859375
324364,MO,2005-09-06,70.69000244140625
324365,MO,2005-09-07,71.05999755859375
324366,MO,2005-09-08,72.54000091552734
324367,MO,2005-09-09,72.66000366210938
324368,MO,2005-09-12,72.62999725341797
324369,MO,2005-09-13,71.0199966430664
324370,MO,2005-09-14,71.62999725341797
324371,MO,2005-09-15,72.25
324372,MO,2005-09-16,73.13999938964844
324373,MO,2005-09-19,72.9800033569336
324374,MO,2005-09-20,72.86000061035156
324375,MO,2005-09-21,71.62999725341797
324376,MO,2005-09-22,71.91000366210938
324377,MO,2005-09-23,71.91000366210938
324378,MO,2005-09-26,72.5199966430664
324379,MO,2005-09-27,73.48999786376953
324380,MO,2005-09-28,73.47000122070312
324381,MO,2005-09-29,73.6500015258789
324382,MO,2005-09-30,73.70999908447266
324383,MO,2005-10-03,74.16000366210938
324384,MO,2005-10-04,74.16000366210938
324385,MO,2005-10-05,74.08000183105469
324386,MO,2005-10-06,72.75
324387,MO,2005-10-07,72.45999908447266
324388,MO,2005-10-10,71.5199966430664
324389,MO,2005-10-11,72.05999755859375
324390,MO,2005-10-12,70.91999816894531
324391,MO,2005-10-13,69.5999984741211
324392,MO,2005-10-14,70.66000366210938
324393,MO,2005-10-17,74.95999908447266
324394,MO,2005-10-18,72.4800033569336
324395,MO,2005-10-19,73.8499984741211
324396,MO,2005-10-20,72.69999694824219
324397,MO,2005-10-21,72.97000122070312
324398,MO,2005-10-24,74.05999755859375
324399,MO,2005-10-25,74.4000015258789
324400,MO,2005-10-26,74.72000122070312
324401,MO,2005-10-27,73.4000015258789
324402,MO,2005-10-28,75.11000061035156
324403,MO,2005-10-31,75.05000305175781
324404,MO,2005-11-01,74.20999908447266
324405,MO,2005-11-02,74.6500015258789
324406,MO,2005-11-03,74.29000091552734
324407,MO,2005-11-04,74.02999877929688
324408,MO,2005-11-07,74.19000244140625
324409,MO,2005-11-08,74.5199966430664
324410,MO,2005-11-09,73.80000305175781
324411,MO,2005-11-10,74.51000213623047
324412,MO,2005-11-11,74.8499984741211
324413,MO,2005-11-14,74.5999984741211
324414,MO,2005-11-15,74.38999938964844
324415,MO,2005-11-16,73.88999938964844
324416,MO,2005-11-17,71.80000305175781
324417,MO,2005-11-18,71.25
324418,MO,2005-11-21,71.61000061035156
324419,MO,2005-11-22,73.12000274658203
324420,MO,2005-11-23,73.41000366210938
324421,MO,2005-11-25,73.47000122070312
324422,MO,2005-11-28,72.88999938964844
324423,MO,2005-11-29,72.95999908447266
324424,MO,2005-11-30,72.79000091552734
324425,MO,2005-12-01,73.0
324426,MO,2005-12-02,73.31999969482422
324427,MO,2005-12-05,72.75
324428,MO,2005-12-06,72.43000030517578
324429,MO,2005-12-07,72.0
324430,MO,2005-12-08,71.87999725341797
324431,MO,2005-12-09,72.20999908447266
324432,MO,2005-12-12,72.51000213623047
324433,MO,2005-12-13,74.02999877929688
324434,MO,2005-12-14,73.7300033569336
324435,MO,2005-12-15,76.62000274658203
324436,MO,2005-12-16,77.31999969482422
324437,MO,2005-12-19,76.58000183105469
324438,MO,2005-12-20,76.05999755859375
324439,MO,2005-12-21,76.30999755859375
324440,MO,2005-12-22,76.83999633789062
324441,MO,2005-12-23,76.05999755859375
324442,MO,2005-12-27,75.1500015258789
324443,MO,2005-12-28,75.1500015258789
324444,MO,2005-12-29,75.0999984741211
324445,MO,2005-12-30,74.72000122070312
324446,MO,2006-01-03,74.9800033569336
324447,MO,2006-01-04,75.5199966430664
324448,MO,2006-01-05,75.33000183105469
324449,MO,2006-01-06,75.94999694824219
324450,MO,2006-01-09,76.18000030517578
324451,MO,2006-01-10,76.08000183105469
324452,MO,2006-01-11,76.47000122070312
324453,MO,2006-01-12,76.3499984741211
324454,MO,2006-01-13,76.44000244140625
324455,MO,2006-01-17,75.80000305175781
324456,MO,2006-01-18,75.87000274658203
324457,MO,2006-01-19,75.55999755859375
324458,MO,2006-01-20,74.83999633789062
324459,MO,2006-01-23,74.72000122070312
324460,MO,2006-01-24,74.20999908447266
324461,MO,2006-01-25,73.8499984741211
324462,MO,2006-01-26,73.75
324463,MO,2006-01-27,74.7300033569336
324464,MO,2006-01-30,73.91000366210938
324465,MO,2006-01-31,72.33999633789062
324466,MO,2006-02-01,73.5
324467,MO,2006-02-02,72.02999877929688
324468,MO,2006-02-03,71.69999694824219
324469,MO,2006-02-06,71.37999725341797
324470,MO,2006-02-07,71.05000305175781
324471,MO,2006-02-08,71.3499984741211
324472,MO,2006-02-09,71.81999969482422
324473,MO,2006-02-10,71.87000274658203
324474,MO,2006-02-13,71.25
324475,MO,2006-02-14,72.58999633789062
324476,MO,2006-02-15,73.37999725341797
324477,MO,2006-02-16,73.19999694824219
324478,MO,2006-02-17,72.87000274658203
324479,MO,2006-02-21,72.19999694824219
324480,MO,2006-02-22,73.37999725341797
324481,MO,2006-02-23,73.37999725341797
324482,MO,2006-02-24,72.44999694824219
324483,MO,2006-02-27,72.72000122070312
324484,MO,2006-02-28,71.9000015258789
324485,MO,2006-03-01,72.05000305175781
324486,MO,2006-03-02,71.61000061035156
324487,MO,2006-03-03,72.11000061035156
324488,MO,2006-03-06,71.5
324489,MO,2006-03-07,71.79000091552734
324490,MO,2006-03-08,72.6500015258789
324491,MO,2006-03-09,72.83000183105469
324492,MO,2006-03-10,73.86000061035156
324493,MO,2006-03-13,73.5
324494,MO,2006-03-14,74.45999908447266
324495,MO,2006-03-15,73.87000274658203
324496,MO,2006-03-16,73.9000015258789
324497,MO,2006-03-17,73.55000305175781
324498,MO,2006-03-20,73.58999633789062
324499,MO,2006-03-21,72.45999908447266
324500,MO,2006-03-22,73.29000091552734
324501,MO,2006-03-23,72.75
324502,MO,2006-03-24,72.94000244140625
324503,MO,2006-03-27,72.05000305175781
324504,MO,2006-03-28,72.02999877929688
324505,MO,2006-03-29,72.81999969482422
324506,MO,2006-03-30,71.72000122070312
324507,MO,2006-03-31,70.86000061035156
324508,MO,2006-04-03,71.30999755859375
324509,MO,2006-04-04,71.08000183105469
324510,MO,2006-04-05,71.18000030517578
324511,MO,2006-04-06,70.45999908447266
324512,MO,2006-04-07,69.75
324513,MO,2006-04-10,70.04000091552734
324514,MO,2006-04-11,69.31999969482422
324515,MO,2006-04-12,69.58999633789062
324516,MO,2006-04-13,69.0
324517,MO,2006-04-17,68.68000030517578
324518,MO,2006-04-18,69.44000244140625
324519,MO,2006-04-19,68.95999908447266
324520,MO,2006-04-20,70.04000091552734
324521,MO,2006-04-21,70.54000091552734
324522,MO,2006-04-24,71.30999755859375
324523,MO,2006-04-25,71.62000274658203
324524,MO,2006-04-26,71.37000274658203
324525,MO,2006-04-27,71.93000030517578
324526,MO,2006-04-28,73.16000366210938
324527,MO,2006-05-01,72.4000015258789
324528,MO,2006-05-02,72.9000015258789
324529,MO,2006-05-03,73.12999725341797
324530,MO,2006-05-04,73.6500015258789
324531,MO,2006-05-05,73.80999755859375
324532,MO,2006-05-08,73.5999984741211
324533,MO,2006-05-09,73.83000183105469
324534,MO,2006-05-10,72.69000244140625
324535,MO,2006-05-11,71.3499984741211
324536,MO,2006-05-12,70.4000015258789
324537,MO,2006-05-15,71.37999725341797
324538,MO,2006-05-16,71.75
324539,MO,2006-05-17,71.01000213623047
324540,MO,2006-05-18,70.4800033569336
324541,MO,2006-05-19,71.0
324542,MO,2006-05-22,70.8499984741211
324543,MO,2006-05-23,70.91000366210938
324544,MO,2006-05-24,71.80000305175781
324545,MO,2006-05-25,72.12000274658203
324546,MO,2006-05-26,72.47000122070312
324547,MO,2006-05-30,71.38999938964844
324548,MO,2006-05-31,72.3499984741211
324549,MO,2006-06-01,72.41000366210938
324550,MO,2006-06-02,72.8499984741211
324551,MO,2006-06-05,71.63999938964844
324552,MO,2006-06-06,72.02999877929688
324553,MO,2006-06-07,70.94999694824219
324554,MO,2006-06-08,71.29000091552734
324555,MO,2006-06-09,71.06999969482422
324556,MO,2006-06-12,71.08999633789062
324557,MO,2006-06-13,69.55999755859375
324558,MO,2006-06-14,69.95999908447266
324559,MO,2006-06-15,70.58000183105469
324560,MO,2006-06-16,70.87999725341797
324561,MO,2006-06-19,71.33999633789062
324562,MO,2006-06-20,71.88999938964844
324563,MO,2006-06-21,72.02999877929688
324564,MO,2006-06-22,72.22000122070312
324565,MO,2006-06-23,71.25
324566,MO,2006-06-26,72.16000366210938
324567,MO,2006-06-27,72.5
324568,MO,2006-06-28,73.05000305175781
324569,MO,2006-06-29,73.88999938964844
324570,MO,2006-06-30,73.43000030517578
324571,MO,2006-07-03,74.06999969482422
324572,MO,2006-07-05,73.33000183105469
324573,MO,2006-07-06,77.76000213623047
324574,MO,2006-07-07,77.80000305175781
324575,MO,2006-07-10,77.33999633789062
324576,MO,2006-07-11,77.94999694824219
324577,MO,2006-07-12,77.29000091552734
324578,MO,2006-07-13,76.70999908447266
324579,MO,2006-07-14,77.38999938964844
324580,MO,2006-07-17,76.94999694824219
324581,MO,2006-07-18,77.54000091552734
324582,MO,2006-07-19,77.45999908447266
324583,MO,2006-07-20,79.08999633789062
324584,MO,2006-07-21,79.66999816894531
324585,MO,2006-07-24,79.48999786376953
324586,MO,2006-07-25,80.05000305175781
324587,MO,2006-07-26,79.79000091552734
324588,MO,2006-07-27,79.87000274658203
324589,MO,2006-07-28,80.69000244140625
324590,MO,2006-07-31,79.97000122070312
324591,MO,2006-08-01,79.81999969482422
324592,MO,2006-08-02,80.0
324593,MO,2006-08-03,80.16999816894531
324594,MO,2006-08-04,79.9000015258789
324595,MO,2006-08-07,79.0999984741211
324596,MO,2006-08-08,80.30000305175781
324597,MO,2006-08-09,80.16000366210938
324598,MO,2006-08-10,80.55999755859375
324599,MO,2006-08-11,80.83999633789062
324600,MO,2006-08-14,80.55999755859375
324601,MO,2006-08-15,80.95999908447266
324602,MO,2006-08-16,80.73999786376953
324603,MO,2006-08-17,80.75
324604,MO,2006-08-18,83.97000122070312
324605,MO,2006-08-21,83.72000122070312
324606,MO,2006-08-22,83.62999725341797
324607,MO,2006-08-23,83.66999816894531
324608,MO,2006-08-24,84.45999908447266
324609,MO,2006-08-25,84.0999984741211
324610,MO,2006-08-28,84.05000305175781
324611,MO,2006-08-29,83.52999877929688
324612,MO,2006-08-30,84.41999816894531
324613,MO,2006-08-31,83.52999877929688
324614,MO,2006-09-01,83.80999755859375
324615,MO,2006-09-05,82.62999725341797
324616,MO,2006-09-06,82.61000061035156
324617,MO,2006-09-07,82.12000274658203
324618,MO,2006-09-08,82.97000122070312
324619,MO,2006-09-11,83.3499984741211
324620,MO,2006-09-12,83.05999755859375
324621,MO,2006-09-13,82.73999786376953
324622,MO,2006-09-14,83.04000091552734
324623,MO,2006-09-15,83.13999938964844
324624,MO,2006-09-18,82.93000030517578
324625,MO,2006-09-19,82.5199966430664
324626,MO,2006-09-20,82.58999633789062
324627,MO,2006-09-21,81.93000030517578
324628,MO,2006-09-22,82.31999969482422
324629,MO,2006-09-25,77.05999755859375
324630,MO,2006-09-26,75.76000213623047
324631,MO,2006-09-27,77.29000091552734
324632,MO,2006-09-28,76.97000122070312
324633,MO,2006-09-29,76.55000305175781
324634,MO,2006-10-02,76.54000091552734
324635,MO,2006-10-03,75.63999938964844
324636,MO,2006-10-04,76.9000015258789
324637,MO,2006-10-05,78.4000015258789
324638,MO,2006-10-06,78.62000274658203
324639,MO,2006-10-09,78.75
324640,MO,2006-10-10,78.05000305175781
324641,MO,2006-10-11,78.83000183105469
324642,MO,2006-10-12,78.77999877929688
324643,MO,2006-10-13,79.62999725341797
324644,MO,2006-10-16,79.08000183105469
324645,MO,2006-10-17,78.25
324646,MO,2006-10-18,78.33999633789062
324647,MO,2006-10-19,80.19000244140625
324648,MO,2006-10-20,79.66999816894531
324649,MO,2006-10-23,80.16000366210938
324650,MO,2006-10-24,79.81999969482422
324651,MO,2006-10-25,82.0999984741211
324652,MO,2006-10-26,81.56999969482422
324653,MO,2006-10-27,81.8499984741211
324654,MO,2006-10-30,81.69999694824219
324655,MO,2006-10-31,81.33000183105469
324656,MO,2006-11-01,81.44999694824219
324657,MO,2006-11-02,81.36000061035156
324658,MO,2006-11-03,81.18000030517578
324659,MO,2006-11-06,81.27999877929688
324660,MO,2006-11-07,80.33000183105469
324661,MO,2006-11-08,81.44999694824219
324662,MO,2006-11-09,80.86000061035156
324663,MO,2006-11-10,80.93000030517578
324664,MO,2006-11-13,80.83999633789062
324665,MO,2006-11-14,81.13999938964844
324666,MO,2006-11-15,82.25
324667,MO,2006-11-16,83.56999969482422
324668,MO,2006-11-17,85.01000213623047
324669,MO,2006-11-20,84.88999938964844
324670,MO,2006-11-21,84.11000061035156
324671,MO,2006-11-22,84.12000274658203
324672,MO,2006-11-24,83.75
324673,MO,2006-11-27,83.41999816894531
324674,MO,2006-11-28,83.6500015258789
324675,MO,2006-11-29,84.33000183105469
324676,MO,2006-11-30,84.20999908447266
324677,MO,2006-12-01,84.0
324678,MO,2006-12-04,84.4000015258789
324679,MO,2006-12-05,84.02999877929688
324680,MO,2006-12-06,84.16000366210938
324681,MO,2006-12-07,84.95999908447266
324682,MO,2006-12-08,84.83000183105469
324683,MO,2006-12-11,85.0199966430664
324684,MO,2006-12-12,84.79000091552734
324685,MO,2006-12-13,84.58000183105469
324686,MO,2006-12-14,84.97000122070312
324687,MO,2006-12-15,85.20999908447266
324688,MO,2006-12-18,85.62999725341797
324689,MO,2006-12-19,85.91999816894531
324690,MO,2006-12-20,85.68000030517578
324691,MO,2006-12-21,85.72000122070312
324692,MO,2006-12-22,84.77999877929688
324693,MO,2006-12-26,85.19999694824219
324694,MO,2006-12-27,85.80999755859375
324695,MO,2006-12-28,86.2300033569336
324696,MO,2006-12-29,85.81999969482422
324697,MO,2007-01-03,86.51000213623047
324698,MO,2007-01-04,87.6500015258789
324699,MO,2007-01-05,87.1500015258789
324700,MO,2007-01-08,87.9800033569336
324701,MO,2007-01-09,88.12000274658203
324702,MO,2007-01-10,89.19000244140625
324703,MO,2007-01-11,89.4000015258789
324704,MO,2007-01-12,88.41999816894531
324705,MO,2007-01-16,89.29000091552734
324706,MO,2007-01-17,88.56999969482422
324707,MO,2007-01-18,87.94999694824219
324708,MO,2007-01-19,87.26000213623047
324709,MO,2007-01-22,87.06999969482422
324710,MO,2007-01-23,87.76000213623047
324711,MO,2007-01-24,87.91999816894531
324712,MO,2007-01-25,87.8499984741211
324713,MO,2007-01-26,88.0
324714,MO,2007-01-29,88.05999755859375
324715,MO,2007-01-30,87.54000091552734
324716,MO,2007-01-31,87.38999938964844
324717,MO,2007-02-01,87.4800033569336
324718,MO,2007-02-02,86.55999755859375
324719,MO,2007-02-05,86.87999725341797
324720,MO,2007-02-06,86.0199966430664
324721,MO,2007-02-07,85.9800033569336
324722,MO,2007-02-08,85.22000122070312
324723,MO,2007-02-09,85.38999938964844
324724,MO,2007-02-12,85.5999984741211
324725,MO,2007-02-13,86.05000305175781
324726,MO,2007-02-14,86.38999938964844
324727,MO,2007-02-15,86.08000183105469
324728,MO,2007-02-16,86.19999694824219
324729,MO,2007-02-20,85.94999694824219
324730,MO,2007-02-21,85.36000061035156
324731,MO,2007-02-22,84.83999633789062
324732,MO,2007-02-23,85.37999725341797
324733,MO,2007-02-26,85.66999816894531
324734,MO,2007-02-27,82.66999816894531
324735,MO,2007-02-28,84.27999877929688
324736,MO,2007-03-01,84.33999633789062
324737,MO,2007-03-02,83.4800033569336
324738,MO,2007-03-05,82.20999908447266
324739,MO,2007-03-06,84.41999816894531
324740,MO,2007-03-07,85.08000183105469
324741,MO,2007-03-08,85.95999908447266
324742,MO,2007-03-09,86.86000061035156
324743,MO,2007-03-12,86.66000366210938
324744,MO,2007-03-13,84.04000091552734
324745,MO,2007-03-14,83.9000015258789
324746,MO,2007-03-15,84.75
324747,MO,2007-03-16,84.7300033569336
324748,MO,2007-03-19,85.22000122070312
324749,MO,2007-03-20,85.83000183105469
324750,MO,2007-03-21,86.0999984741211
324751,MO,2007-03-22,86.1500015258789
324752,MO,2007-03-23,85.47000122070312
324753,MO,2007-03-26,84.94999694824219
324754,MO,2007-03-27,85.08000183105469
324755,MO,2007-03-28,86.20999908447266
324756,MO,2007-03-29,87.13999938964844
324757,MO,2007-03-30,87.80999755859375
324758,MO,2007-04-02,68.22000122070312
324759,MO,2007-04-03,69.6500015258789
324760,MO,2007-04-04,70.44000244140625
324761,MO,2007-04-05,70.75
324762,MO,2007-04-09,69.9000015258789
324763,MO,2007-04-10,70.16000366210938
324764,MO,2007-04-11,69.5
324765,MO,2007-04-12,69.94999694824219
324766,MO,2007-04-13,69.55999755859375
324767,MO,2007-04-16,69.37000274658203
324768,MO,2007-04-17,69.56999969482422
324769,MO,2007-04-18,70.08000183105469
324770,MO,2007-04-19,69.4000015258789
324771,MO,2007-04-20,69.55000305175781
324772,MO,2007-04-23,69.33000183105469
324773,MO,2007-04-24,69.91999816894531
324774,MO,2007-04-25,70.47000122070312
324775,MO,2007-04-26,69.33000183105469
324776,MO,2007-04-27,69.5999984741211
324777,MO,2007-04-30,68.91999816894531
324778,MO,2007-05-01,68.80999755859375
324779,MO,2007-05-02,69.11000061035156
324780,MO,2007-05-03,69.7699966430664
324781,MO,2007-05-04,69.36000061035156
324782,MO,2007-05-07,69.18000030517578
324783,MO,2007-05-08,68.66000366210938
324784,MO,2007-05-09,68.56999969482422
324785,MO,2007-05-10,68.04000091552734
324786,MO,2007-05-11,68.58999633789062
324787,MO,2007-05-14,68.83000183105469
324788,MO,2007-05-15,69.41000366210938
324789,MO,2007-05-16,69.98999786376953
324790,MO,2007-05-17,69.69999694824219
324791,MO,2007-05-18,69.94999694824219
324792,MO,2007-05-21,70.8499984741211
324793,MO,2007-05-22,71.68000030517578
324794,MO,2007-05-23,71.38999938964844
324795,MO,2007-05-24,70.47000122070312
324796,MO,2007-05-25,70.77999877929688
324797,MO,2007-05-29,71.33999633789062
324798,MO,2007-05-30,71.48999786376953
324799,MO,2007-05-31,71.0999984741211
324800,MO,2007-06-01,71.81999969482422
324801,MO,2007-06-04,71.80000305175781
324802,MO,2007-06-05,70.68000030517578
324803,MO,2007-06-06,70.80999755859375
324804,MO,2007-06-07,69.55000305175781
324805,MO,2007-06-08,70.30000305175781
324806,MO,2007-06-11,70.22000122070312
324807,MO,2007-06-12,70.13999938964844
324808,MO,2007-06-13,70.26000213623047
324809,MO,2007-06-14,70.47000122070312
324810,MO,2007-06-15,70.66999816894531
324811,MO,2007-06-18,70.16000366210938
324812,MO,2007-06-19,69.5199966430664
324813,MO,2007-06-20,68.2699966430664
324814,MO,2007-06-21,68.58000183105469
324815,MO,2007-06-22,68.19999694824219
324816,MO,2007-06-25,68.75
324817,MO,2007-06-26,69.62999725341797
324818,MO,2007-06-27,70.19999694824219
324819,MO,2007-06-28,69.91999816894531
324820,MO,2007-06-29,70.13999938964844
324821,MO,2007-07-02,70.9000015258789
324822,MO,2007-07-03,70.98999786376953
324823,MO,2007-07-05,71.16000366210938
324824,MO,2007-07-06,71.5999984741211
324825,MO,2007-07-09,71.69999694824219
324826,MO,2007-07-10,70.43000030517578
324827,MO,2007-07-11,70.88999938964844
324828,MO,2007-07-12,72.06999969482422
324829,MO,2007-07-13,71.69999694824219
324830,MO,2007-07-16,71.30999755859375
324831,MO,2007-07-17,71.27999877929688
324832,MO,2007-07-18,70.30000305175781
324833,MO,2007-07-19,70.62999725341797
324834,MO,2007-07-20,69.80000305175781
324835,MO,2007-07-23,69.62000274658203
324836,MO,2007-07-24,68.05999755859375
324837,MO,2007-07-25,67.8499984741211
324838,MO,2007-07-26,66.80000305175781
324839,MO,2007-07-27,65.16999816894531
324840,MO,2007-07-30,65.77999877929688
324841,MO,2007-07-31,66.47000122070312
324842,MO,2007-08-01,66.58000183105469
324843,MO,2007-08-02,67.13999938964844
324844,MO,2007-08-03,66.5999984741211
324845,MO,2007-08-06,68.9800033569336
324846,MO,2007-08-07,69.22000122070312
324847,MO,2007-08-08,69.5999984741211
324848,MO,2007-08-09,67.66999816894531
324849,MO,2007-08-10,67.38999938964844
324850,MO,2007-08-13,67.41000366210938
324851,MO,2007-08-14,66.81999969482422
324852,MO,2007-08-15,65.9800033569336
324853,MO,2007-08-16,66.36000061035156
324854,MO,2007-08-17,67.58999633789062
324855,MO,2007-08-20,67.0
324856,MO,2007-08-21,67.22000122070312
324857,MO,2007-08-22,68.23999786376953
324858,MO,2007-08-23,68.62999725341797
324859,MO,2007-08-24,69.19000244140625
324860,MO,2007-08-27,70.08000183105469
324861,MO,2007-08-28,69.06999969482422
324862,MO,2007-08-29,69.80000305175781
324863,MO,2007-08-30,69.25
324864,MO,2007-08-31,69.41000366210938
324865,MO,2007-09-04,69.66999816894531
324866,MO,2007-09-05,68.62999725341797
324867,MO,2007-09-06,68.2699966430664
324868,MO,2007-09-07,67.38999938964844
324869,MO,2007-09-10,67.30000305175781
324870,MO,2007-09-11,67.73999786376953
324871,MO,2007-09-12,67.5
324872,MO,2007-09-13,67.12999725341797
324873,MO,2007-09-14,67.02999877929688
324874,MO,2007-09-17,67.0
324875,MO,2007-09-18,68.05999755859375
324876,MO,2007-09-19,68.7300033569336
324877,MO,2007-09-20,68.62000274658203
324878,MO,2007-09-21,68.54000091552734
324879,MO,2007-09-24,68.44000244140625
324880,MO,2007-09-25,68.23999786376953
324881,MO,2007-09-26,68.5999984741211
324882,MO,2007-09-27,69.4800033569336
324883,MO,2007-09-28,69.52999877929688
324884,MO,2007-10-01,69.7699966430664
324885,MO,2007-10-02,69.94999694824219
324886,MO,2007-10-03,69.87999725341797
324887,MO,2007-10-04,69.69000244140625
324888,MO,2007-10-05,69.55999755859375
324889,MO,2007-10-08,69.27999877929688
324890,MO,2007-10-09,69.93000030517578
324891,MO,2007-10-10,70.0
324892,MO,2007-10-11,69.94999694824219
324893,MO,2007-10-12,70.05999755859375
324894,MO,2007-10-15,70.37000274658203
324895,MO,2007-10-16,70.73999786376953
324896,MO,2007-10-17,70.9800033569336
324897,MO,2007-10-18,70.88999938964844
324898,MO,2007-10-19,70.5
324899,MO,2007-10-22,71.47000122070312
324900,MO,2007-10-23,72.08999633789062
324901,MO,2007-10-24,72.36000061035156
324902,MO,2007-10-25,72.26000213623047
324903,MO,2007-10-26,72.97000122070312
324904,MO,2007-10-29,72.97000122070312
324905,MO,2007-10-30,72.76000213623047
324906,MO,2007-10-31,72.93000030517578
324907,MO,2007-11-01,71.87999725341797
324908,MO,2007-11-02,72.11000061035156
324909,MO,2007-11-05,72.36000061035156
324910,MO,2007-11-06,72.94000244140625
324911,MO,2007-11-07,71.9800033569336
324912,MO,2007-11-08,72.72000122070312
324913,MO,2007-11-09,72.70999908447266
324914,MO,2007-11-12,72.47000122070312
324915,MO,2007-11-13,72.8499984741211
324916,MO,2007-11-14,72.22000122070312
324917,MO,2007-11-15,72.2699966430664
324918,MO,2007-11-16,73.18000030517578
324919,MO,2007-11-19,73.83999633789062
324920,MO,2007-11-20,73.80999755859375
324921,MO,2007-11-21,72.41000366210938
324922,MO,2007-11-23,72.97000122070312
324923,MO,2007-11-26,71.44000244140625
324924,MO,2007-11-27,73.3499984741211
324925,MO,2007-11-28,74.08999633789062
324926,MO,2007-11-29,75.9800033569336
324927,MO,2007-11-30,77.55999755859375
324928,MO,2007-12-03,77.56999969482422
324929,MO,2007-12-04,77.41000366210938
324930,MO,2007-12-05,77.80000305175781
324931,MO,2007-12-06,77.80000305175781
324932,MO,2007-12-07,77.5999984741211
324933,MO,2007-12-10,78.19999694824219
324934,MO,2007-12-11,77.0999984741211
324935,MO,2007-12-12,77.70999908447266
324936,MO,2007-12-13,77.76000213623047
324937,MO,2007-12-14,76.81999969482422
324938,MO,2007-12-17,76.0199966430664
324939,MO,2007-12-18,75.93000030517578
324940,MO,2007-12-19,76.68000030517578
324941,MO,2007-12-20,77.62000274658203
324942,MO,2007-12-21,77.43000030517578
324943,MO,2007-12-24,77.58000183105469
324944,MO,2007-12-26,77.48999786376953
324945,MO,2007-12-27,76.2300033569336
324946,MO,2007-12-28,75.95999908447266
324947,MO,2007-12-31,75.58000183105469
324948,MO,2008-01-02,74.93000030517578
324949,MO,2008-01-03,75.38999938964844
324950,MO,2008-01-04,74.9000015258789
324951,MO,2008-01-07,77.2300033569336
324952,MO,2008-01-08,78.31999969482422
324953,MO,2008-01-09,79.20999908447266
324954,MO,2008-01-10,78.81999969482422
324955,MO,2008-01-11,79.0199966430664
324956,MO,2008-01-14,78.69000244140625
324957,MO,2008-01-15,78.45999908447266
324958,MO,2008-01-16,77.91000366210938
324959,MO,2008-01-17,76.80000305175781
324960,MO,2008-01-18,75.41999816894531
324961,MO,2008-01-22,73.37999725341797
324962,MO,2008-01-23,72.8499984741211
324963,MO,2008-01-24,74.88999938964844
324964,MO,2008-01-25,73.94999694824219
324965,MO,2008-01-28,75.01000213623047
324966,MO,2008-01-29,76.12000274658203
324967,MO,2008-01-30,76.5
324968,MO,2008-01-31,75.79000091552734
324969,MO,2008-02-01,75.44000244140625
324970,MO,2008-02-04,75.06999969482422
324971,MO,2008-02-05,73.12999725341797
324972,MO,2008-02-06,72.76000213623047
324973,MO,2008-02-07,74.0999984741211
324974,MO,2008-02-08,73.08999633789062
324975,MO,2008-02-11,72.41999816894531
324976,MO,2008-02-12,72.43000030517578
324977,MO,2008-02-13,72.8499984741211
324978,MO,2008-02-14,72.69000244140625
324979,MO,2008-02-15,72.52999877929688
324980,MO,2008-02-19,72.93000030517578
324981,MO,2008-02-20,72.94000244140625
324982,MO,2008-02-21,73.38999938964844
324983,MO,2008-02-22,73.5999984741211
324984,MO,2008-02-25,74.26000213623047
324985,MO,2008-02-26,74.2699966430664
324986,MO,2008-02-27,74.47000122070312
324987,MO,2008-02-28,73.77999877929688
324988,MO,2008-02-29,73.13999938964844
324989,MO,2008-03-03,73.0199966430664
324990,MO,2008-03-04,73.83000183105469
324991,MO,2008-03-05,74.91000366210938
324992,MO,2008-03-06,73.97000122070312
324993,MO,2008-03-07,74.5199966430664
324994,MO,2008-03-10,74.73999786376953
324995,MO,2008-03-11,75.25
324996,MO,2008-03-12,73.66000366210938
324997,MO,2008-03-13,73.44999694824219
324998,MO,2008-03-14,71.77999877929688
324999,MO,2008-03-17,69.97000122070312
325000,MO,2008-03-18,71.55999755859375
325001,MO,2008-03-19,70.77999877929688
325002,MO,2008-03-20,70.26000213623047
325003,MO,2008-03-24,71.68000030517578
325004,MO,2008-03-25,73.33000183105469
325005,MO,2008-03-26,73.0
325006,MO,2008-03-27,73.22000122070312
325007,MO,2008-03-28,73.83000183105469
325008,MO,2008-03-31,22.200000762939453
325009,MO,2008-04-01,22.149999618530277
325010,MO,2008-04-02,22.07999992370605
325011,MO,2008-04-03,22.01000022888184
325012,MO,2008-04-04,21.709999084472656
325013,MO,2008-04-07,21.8799991607666
325014,MO,2008-04-08,21.43000030517578
325015,MO,2008-04-09,20.90999984741211
325016,MO,2008-04-10,21.690000534057617
325017,MO,2008-04-11,21.3700008392334
325018,MO,2008-04-14,21.540000915527344
325019,MO,2008-04-15,21.709999084472656
325020,MO,2008-04-16,21.670000076293945
325021,MO,2008-04-17,21.86000061035156
325022,MO,2008-04-18,22.100000381469727
325023,MO,2008-04-21,22.15999984741211
325024,MO,2008-04-22,22.049999237060547
325025,MO,2008-04-23,22.299999237060547
325026,MO,2008-04-24,22.530000686645508
325027,MO,2008-04-25,21.700000762939453
325028,MO,2008-04-28,21.290000915527344
325029,MO,2008-04-29,20.239999771118164
325030,MO,2008-04-30,20.0
325031,MO,2008-05-01,20.1200008392334
325032,MO,2008-05-02,20.43000030517578
325033,MO,2008-05-05,20.709999084472656
325034,MO,2008-05-06,20.88999938964844
325035,MO,2008-05-07,20.82999992370605
325036,MO,2008-05-08,21.32999992370605
325037,MO,2008-05-09,20.940000534057617
325038,MO,2008-05-12,21.57999992370605
325039,MO,2008-05-13,21.920000076293945
325040,MO,2008-05-14,22.0
325041,MO,2008-05-15,22.34000015258789
325042,MO,2008-05-16,22.450000762939453
325043,MO,2008-05-19,22.559999465942383
325044,MO,2008-05-20,22.440000534057617
325045,MO,2008-05-21,22.3700008392334
325046,MO,2008-05-22,22.770000457763672
325047,MO,2008-05-23,22.280000686645508
325048,MO,2008-05-27,22.479999542236328
325049,MO,2008-05-28,22.32999992370605
325050,MO,2008-05-29,22.450000762939453
325051,MO,2008-05-30,22.26000022888184
325052,MO,2008-06-02,22.030000686645508
325053,MO,2008-06-03,21.979999542236328
325054,MO,2008-06-04,22.059999465942383
325055,MO,2008-06-05,22.15999984741211
325056,MO,2008-06-06,21.530000686645508
325057,MO,2008-06-09,21.15999984741211
325058,MO,2008-06-10,21.1299991607666
325059,MO,2008-06-11,20.71999931335449
325060,MO,2008-06-12,20.940000534057617
325061,MO,2008-06-13,20.899999618530277
325062,MO,2008-06-16,20.600000381469727
325063,MO,2008-06-17,20.71999931335449
325064,MO,2008-06-18,20.709999084472656
325065,MO,2008-06-19,20.850000381469727
325066,MO,2008-06-20,20.780000686645508
325067,MO,2008-06-23,20.899999618530277
325068,MO,2008-06-24,21.11000061035156
325069,MO,2008-06-25,21.31999969482422
325070,MO,2008-06-26,20.96999931335449
325071,MO,2008-06-27,20.350000381469727
325072,MO,2008-06-30,20.559999465942383
325073,MO,2008-07-01,20.1200008392334
325074,MO,2008-07-02,19.920000076293945
325075,MO,2008-07-03,20.1200008392334
325076,MO,2008-07-07,20.520000457763672
325077,MO,2008-07-08,21.049999237060547
325078,MO,2008-07-09,20.959999084472656
325079,MO,2008-07-10,21.229999542236328
325080,MO,2008-07-11,21.26000022888184
325081,MO,2008-07-14,20.96999931335449
325082,MO,2008-07-15,20.690000534057617
325083,MO,2008-07-16,20.84000015258789
325084,MO,2008-07-17,20.649999618530277
325085,MO,2008-07-18,20.450000762939453
325086,MO,2008-07-21,20.270000457763672
325087,MO,2008-07-22,20.600000381469727
325088,MO,2008-07-23,21.209999084472656
325089,MO,2008-07-24,20.809999465942383
325090,MO,2008-07-25,21.06999969482422
325091,MO,2008-07-28,20.899999618530277
325092,MO,2008-07-29,21.3700008392334
325093,MO,2008-07-30,21.700000762939453
325094,MO,2008-07-31,20.350000381469727
325095,MO,2008-08-01,20.899999618530277
325096,MO,2008-08-04,21.06999969482422
325097,MO,2008-08-05,21.3700008392334
325098,MO,2008-08-06,21.239999771118164
325099,MO,2008-08-07,20.88999938964844
325100,MO,2008-08-08,20.950000762939453
325101,MO,2008-08-11,21.239999771118164
325102,MO,2008-08-12,21.709999084472656
325103,MO,2008-08-13,21.549999237060547
325104,MO,2008-08-14,21.399999618530277
325105,MO,2008-08-15,21.600000381469727
325106,MO,2008-08-18,21.34000015258789
325107,MO,2008-08-19,20.979999542236328
325108,MO,2008-08-20,20.989999771118164
325109,MO,2008-08-21,20.90999984741211
325110,MO,2008-08-22,20.920000076293945
325111,MO,2008-08-25,20.799999237060547
325112,MO,2008-08-26,20.780000686645508
325113,MO,2008-08-27,20.6200008392334
325114,MO,2008-08-28,21.040000915527344
325115,MO,2008-08-29,21.030000686645508
325116,MO,2008-09-02,21.350000381469727
325117,MO,2008-09-03,21.26000022888184
325118,MO,2008-09-04,20.65999984741211
325119,MO,2008-09-05,20.950000762939453
325120,MO,2008-09-08,20.96999931335449
325121,MO,2008-09-09,20.65999984741211
325122,MO,2008-09-10,20.76000022888184
325123,MO,2008-09-11,20.90999984741211
325124,MO,2008-09-12,21.15999984741211
325125,MO,2008-09-15,20.90999984741211
325126,MO,2008-09-16,20.63999938964844
325127,MO,2008-09-17,19.8700008392334
325128,MO,2008-09-18,20.21999931335449
325129,MO,2008-09-19,20.540000915527344
325130,MO,2008-09-22,20.040000915527344
325131,MO,2008-09-23,19.780000686645508
325132,MO,2008-09-24,19.8799991607666
325133,MO,2008-09-25,20.479999542236328
325134,MO,2008-09-26,20.88999938964844
325135,MO,2008-09-29,19.350000381469727
325136,MO,2008-09-30,19.84000015258789
325137,MO,2008-10-01,20.549999237060547
325138,MO,2008-10-02,20.07999992370605
325139,MO,2008-10-03,20.290000915527344
325140,MO,2008-10-06,19.32999992370605
325141,MO,2008-10-07,18.520000457763672
325142,MO,2008-10-08,18.100000381469727
325143,MO,2008-10-09,17.3799991607666
325144,MO,2008-10-10,17.15999984741211
325145,MO,2008-10-13,19.96999931335449
325146,MO,2008-10-14,19.549999237060547
325147,MO,2008-10-15,18.06999969482422
325148,MO,2008-10-16,19.0
325149,MO,2008-10-17,19.31999969482422
325150,MO,2008-10-20,20.36000061035156
325151,MO,2008-10-21,19.3799991607666
325152,MO,2008-10-22,19.290000915527344
325153,MO,2008-10-23,19.57999992370605
325154,MO,2008-10-24,19.21999931335449
325155,MO,2008-10-27,18.459999084472656
325156,MO,2008-10-28,19.530000686645508
325157,MO,2008-10-29,19.13999938964844
325158,MO,2008-10-30,19.15999984741211
325159,MO,2008-10-31,19.190000534057617
325160,MO,2008-11-03,19.1299991607666
325161,MO,2008-11-04,19.09000015258789
325162,MO,2008-11-05,18.239999771118164
325163,MO,2008-11-06,17.649999618530273
325164,MO,2008-11-07,17.979999542236328
325165,MO,2008-11-10,17.81999969482422
325166,MO,2008-11-11,17.329999923706055
325167,MO,2008-11-12,16.579999923706055
325168,MO,2008-11-13,16.68000030517578
325169,MO,2008-11-14,16.260000228881836
325170,MO,2008-11-17,16.200000762939453
325171,MO,2008-11-18,16.959999084472656
325172,MO,2008-11-19,16.5
325173,MO,2008-11-20,14.449999809265137
325174,MO,2008-11-21,15.489999771118164
325175,MO,2008-11-24,15.43000030517578
325176,MO,2008-11-25,15.800000190734863
325177,MO,2008-11-26,15.869999885559082
325178,MO,2008-11-28,16.079999923706055
325179,MO,2008-12-01,15.260000228881836
325180,MO,2008-12-02,15.09000015258789
325181,MO,2008-12-03,15.5
325182,MO,2008-12-04,15.029999732971191
325183,MO,2008-12-05,15.0
325184,MO,2008-12-08,15.0
325185,MO,2008-12-09,14.93000030517578
325186,MO,2008-12-10,15.0600004196167
325187,MO,2008-12-11,15.020000457763672
325188,MO,2008-12-12,15.34000015258789
325189,MO,2008-12-15,15.210000038146973
325190,MO,2008-12-16,14.539999961853027
325191,MO,2008-12-17,14.670000076293944
325192,MO,2008-12-18,15.18000030517578
325193,MO,2008-12-19,15.279999732971191
325194,MO,2008-12-22,14.729999542236328
325195,MO,2008-12-23,14.720000267028809
325196,MO,2008-12-24,14.899999618530272
325197,MO,2008-12-26,15.0600004196167
325198,MO,2008-12-29,15.1899995803833
325199,MO,2008-12-30,15.329999923706056
325200,MO,2008-12-31,15.0600004196167
325201,MO,2009-01-02,15.199999809265137
325202,MO,2009-01-05,15.380000114440918
325203,MO,2009-01-06,15.149999618530272
325204,MO,2009-01-07,15.09000015258789
325205,MO,2009-01-08,15.100000381469728
325206,MO,2009-01-09,15.479999542236328
325207,MO,2009-01-12,15.789999961853027
325208,MO,2009-01-13,16.219999313354492
325209,MO,2009-01-14,16.18000030517578
325210,MO,2009-01-15,16.3700008392334
325211,MO,2009-01-16,16.84000015258789
325212,MO,2009-01-20,17.15999984741211
325213,MO,2009-01-21,16.969999313354492
325214,MO,2009-01-22,16.959999084472656
325215,MO,2009-01-23,16.84000015258789
325216,MO,2009-01-26,16.690000534057617
325217,MO,2009-01-27,16.93000030517578
325218,MO,2009-01-28,16.799999237060547
325219,MO,2009-01-29,16.84000015258789
325220,MO,2009-01-30,16.540000915527344
325221,MO,2009-02-02,16.690000534057617
325222,MO,2009-02-03,16.93000030517578
325223,MO,2009-02-04,16.75
325224,MO,2009-02-05,16.469999313354492
325225,MO,2009-02-06,16.959999084472656
325226,MO,2009-02-09,16.809999465942383
325227,MO,2009-02-10,16.469999313354492
325228,MO,2009-02-11,16.469999313354492
325229,MO,2009-02-12,16.549999237060547
325230,MO,2009-02-13,15.920000076293944
325231,MO,2009-02-17,15.56999969482422
325232,MO,2009-02-18,15.529999732971191
325233,MO,2009-02-19,15.699999809265137
325234,MO,2009-02-20,15.460000038146973
325235,MO,2009-02-23,15.050000190734863
325236,MO,2009-02-24,15.369999885559082
325237,MO,2009-02-25,15.40999984741211
325238,MO,2009-02-26,15.119999885559082
325239,MO,2009-02-27,15.4399995803833
325240,MO,2009-03-02,15.06999969482422
325241,MO,2009-03-03,14.619999885559082
325242,MO,2009-03-04,15.06999969482422
325243,MO,2009-03-05,15.649999618530272
325244,MO,2009-03-06,15.720000267028809
325245,MO,2009-03-09,15.859999656677246
325246,MO,2009-03-10,16.600000381469727
325247,MO,2009-03-11,16.389999389648438
325248,MO,2009-03-12,16.299999237060547
325249,MO,2009-03-13,16.68000030517578
325250,MO,2009-03-16,16.90999984741211
325251,MO,2009-03-17,17.219999313354492
325252,MO,2009-03-18,16.850000381469727
325253,MO,2009-03-19,16.690000534057617
325254,MO,2009-03-20,16.780000686645508
325255,MO,2009-03-23,17.110000610351562
325256,MO,2009-03-24,17.219999313354492
325257,MO,2009-03-25,17.270000457763672
325258,MO,2009-03-26,17.209999084472656
325259,MO,2009-03-27,16.559999465942383
325260,MO,2009-03-30,16.3799991607666
325261,MO,2009-03-31,16.020000457763672
325262,MO,2009-04-01,16.299999237060547
325263,MO,2009-04-02,16.110000610351562
325264,MO,2009-04-03,16.15999984741211
325265,MO,2009-04-06,16.15999984741211
325266,MO,2009-04-07,16.290000915527344
325267,MO,2009-04-08,16.389999389648438
325268,MO,2009-04-09,16.309999465942383
325269,MO,2009-04-13,16.559999465942383
325270,MO,2009-04-14,16.479999542236328
325271,MO,2009-04-15,16.889999389648438
325272,MO,2009-04-16,16.979999542236328
325273,MO,2009-04-17,16.989999771118164
325274,MO,2009-04-20,16.93000030517578
325275,MO,2009-04-21,16.729999542236328
325276,MO,2009-04-22,16.850000381469727
325277,MO,2009-04-23,16.899999618530273
325278,MO,2009-04-24,16.920000076293945
325279,MO,2009-04-27,16.8799991607666
325280,MO,2009-04-28,17.0
325281,MO,2009-04-29,16.81999969482422
325282,MO,2009-04-30,16.329999923706055
325283,MO,2009-05-01,16.3700008392334
325284,MO,2009-05-04,16.170000076293945
325285,MO,2009-05-05,16.600000381469727
325286,MO,2009-05-06,17.059999465942383
325287,MO,2009-05-07,17.030000686645508
325288,MO,2009-05-08,17.100000381469727
325289,MO,2009-05-11,17.040000915527344
325290,MO,2009-05-12,17.389999389648438
325291,MO,2009-05-13,17.209999084472656
325292,MO,2009-05-14,17.0
325293,MO,2009-05-15,16.979999542236328
325294,MO,2009-05-18,16.8799991607666
325295,MO,2009-05-19,16.809999465942383
325296,MO,2009-05-20,16.770000457763672
325297,MO,2009-05-21,16.639999389648438
325298,MO,2009-05-22,16.639999389648438
325299,MO,2009-05-26,16.920000076293945
325300,MO,2009-05-27,16.65999984741211
325301,MO,2009-05-28,17.0
325302,MO,2009-05-29,17.09000015258789
325303,MO,2009-06-01,17.190000534057617
325304,MO,2009-06-02,17.1200008392334
325305,MO,2009-06-03,17.0
325306,MO,2009-06-04,16.969999313354492
325307,MO,2009-06-05,17.030000686645508
325308,MO,2009-06-08,17.209999084472656
325309,MO,2009-06-09,17.350000381469727
325310,MO,2009-06-10,17.06999969482422
325311,MO,2009-06-11,16.850000381469727
325312,MO,2009-06-12,16.639999389648438
325313,MO,2009-06-15,16.549999237060547
325314,MO,2009-06-16,16.260000228881836
325315,MO,2009-06-17,16.219999313354492
325316,MO,2009-06-18,16.3799991607666
325317,MO,2009-06-19,16.40999984741211
325318,MO,2009-06-22,16.350000381469727
325319,MO,2009-06-23,16.260000228881836
325320,MO,2009-06-24,16.209999084472656
325321,MO,2009-06-25,16.540000915527344
325322,MO,2009-06-26,16.479999542236328
325323,MO,2009-06-29,16.5
325324,MO,2009-06-30,16.389999389648438
325325,MO,2009-07-01,16.68000030517578
325326,MO,2009-07-02,16.299999237060547
325327,MO,2009-07-06,16.6200008392334
325328,MO,2009-07-07,16.350000381469727
325329,MO,2009-07-08,16.399999618530273
325330,MO,2009-07-09,16.350000381469727
325331,MO,2009-07-10,16.469999313354492
325332,MO,2009-07-13,16.65999984741211
325333,MO,2009-07-14,16.639999389648438
325334,MO,2009-07-15,16.850000381469727
325335,MO,2009-07-16,16.989999771118164
325336,MO,2009-07-17,17.34000015258789
325337,MO,2009-07-20,17.270000457763672
325338,MO,2009-07-21,17.329999923706055
325339,MO,2009-07-22,17.299999237060547
325340,MO,2009-07-23,17.40999984741211
325341,MO,2009-07-24,17.34000015258789
325342,MO,2009-07-27,17.43000030517578
325343,MO,2009-07-28,17.579999923706055
325344,MO,2009-07-29,17.690000534057617
325345,MO,2009-07-30,17.68000030517578
325346,MO,2009-07-31,17.530000686645508
325347,MO,2009-08-03,17.6299991607666
325348,MO,2009-08-04,17.610000610351562
325349,MO,2009-08-05,17.510000228881836
325350,MO,2009-08-06,17.639999389648438
325351,MO,2009-08-07,17.709999084472656
325352,MO,2009-08-10,17.559999465942383
325353,MO,2009-08-11,17.520000457763672
325354,MO,2009-08-12,17.579999923706055
325355,MO,2009-08-13,17.639999389648438
325356,MO,2009-08-14,17.559999465942383
325357,MO,2009-08-17,17.520000457763672
325358,MO,2009-08-18,17.639999389648438
325359,MO,2009-08-19,17.65999984741211
325360,MO,2009-08-20,17.84000015258789
325361,MO,2009-08-21,18.040000915527344
325362,MO,2009-08-24,18.32999992370605
325363,MO,2009-08-25,18.149999618530277
325364,MO,2009-08-26,18.170000076293945
325365,MO,2009-08-27,18.270000457763672
325366,MO,2009-08-28,18.21999931335449
325367,MO,2009-08-31,18.280000686645508
325368,MO,2009-09-01,18.11000061035156
325369,MO,2009-09-02,18.280000686645508
325370,MO,2009-09-03,18.209999084472656
325371,MO,2009-09-04,18.5
325372,MO,2009-09-08,18.520000457763672
325373,MO,2009-09-09,18.59000015258789
325374,MO,2009-09-10,18.530000686645508
325375,MO,2009-09-11,18.13999938964844
325376,MO,2009-09-14,17.989999771118164
325377,MO,2009-09-15,17.90999984741211
325378,MO,2009-09-16,18.229999542236328
325379,MO,2009-09-17,18.020000457763672
325380,MO,2009-09-18,17.959999084472656
325381,MO,2009-09-21,18.040000915527344
325382,MO,2009-09-22,17.889999389648438
325383,MO,2009-09-23,17.75
325384,MO,2009-09-24,17.5
325385,MO,2009-09-25,17.5
325386,MO,2009-09-28,17.670000076293945
325387,MO,2009-09-29,17.899999618530273
325388,MO,2009-09-30,17.809999465942383
325389,MO,2009-10-01,17.540000915527344
325390,MO,2009-10-02,17.469999313354492
325391,MO,2009-10-05,17.639999389648438
325392,MO,2009-10-06,17.809999465942383
325393,MO,2009-10-07,17.729999542236328
325394,MO,2009-10-08,17.850000381469727
325395,MO,2009-10-09,18.059999465942383
325396,MO,2009-10-12,18.1200008392334
325397,MO,2009-10-13,18.059999465942383
325398,MO,2009-10-14,18.229999542236328
325399,MO,2009-10-15,18.25
325400,MO,2009-10-16,18.270000457763672
325401,MO,2009-10-19,18.350000381469727
325402,MO,2009-10-20,18.65999984741211
325403,MO,2009-10-21,18.209999084472656
325404,MO,2009-10-22,18.18000030517578
325405,MO,2009-10-23,17.93000030517578
325406,MO,2009-10-26,17.979999542236328
325407,MO,2009-10-27,18.13999938964844
325408,MO,2009-10-28,18.200000762939453
325409,MO,2009-10-29,18.36000061035156
325410,MO,2009-10-30,18.11000061035156
325411,MO,2009-11-02,18.299999237060547
325412,MO,2009-11-03,18.459999084472656
325413,MO,2009-11-04,18.46999931335449
325414,MO,2009-11-05,18.670000076293945
325415,MO,2009-11-06,18.540000915527344
325416,MO,2009-11-09,18.8700008392334
325417,MO,2009-11-10,19.06999969482422
325418,MO,2009-11-11,18.96999931335449
325419,MO,2009-11-12,19.020000457763672
325420,MO,2009-11-13,19.26000022888184
325421,MO,2009-11-16,19.34000015258789
325422,MO,2009-11-17,19.239999771118164
325423,MO,2009-11-18,19.299999237060547
325424,MO,2009-11-19,19.209999084472656
325425,MO,2009-11-20,18.979999542236328
325426,MO,2009-11-23,19.1299991607666
325427,MO,2009-11-24,19.299999237060547
325428,MO,2009-11-25,19.190000534057617
325429,MO,2009-11-27,19.0
325430,MO,2009-11-30,18.809999465942383
325431,MO,2009-12-01,19.06999969482422
325432,MO,2009-12-02,19.15999984741211
325433,MO,2009-12-03,19.13999938964844
325434,MO,2009-12-04,19.31999969482422
325435,MO,2009-12-07,19.3700008392334
325436,MO,2009-12-08,19.26000022888184
325437,MO,2009-12-09,19.3700008392334
325438,MO,2009-12-10,19.450000762939453
325439,MO,2009-12-11,19.520000457763672
325440,MO,2009-12-14,19.670000076293945
325441,MO,2009-12-15,19.700000762939453
325442,MO,2009-12-16,19.6299991607666
325443,MO,2009-12-17,19.59000015258789
325444,MO,2009-12-18,19.649999618530277
325445,MO,2009-12-21,19.709999084472656
325446,MO,2009-12-22,19.8700008392334
325447,MO,2009-12-23,20.15999984741211
325448,MO,2009-12-24,20.3700008392334
325449,MO,2009-12-28,19.979999542236328
325450,MO,2009-12-29,19.850000381469727
325451,MO,2009-12-30,19.809999465942383
325452,MO,2009-12-31,19.6299991607666
325453,MO,2010-01-04,19.790000915527344
325454,MO,2010-01-05,19.799999237060547
325455,MO,2010-01-06,20.09000015258789
325456,MO,2010-01-07,20.059999465942383
325457,MO,2010-01-08,20.11000061035156
325458,MO,2010-01-11,20.26000022888184
325459,MO,2010-01-12,20.149999618530277
325460,MO,2010-01-13,20.239999771118164
325461,MO,2010-01-14,20.3799991607666
325462,MO,2010-01-15,20.420000076293945
325463,MO,2010-01-19,20.3799991607666
325464,MO,2010-01-20,20.32999992370605
325465,MO,2010-01-21,19.88999938964844
325466,MO,2010-01-22,19.709999084472656
325467,MO,2010-01-25,19.90999984741211
325468,MO,2010-01-26,19.959999084472656
325469,MO,2010-01-27,19.989999771118164
325470,MO,2010-01-28,20.01000022888184
325471,MO,2010-01-29,19.86000061035156
325472,MO,2010-02-01,19.8799991607666
325473,MO,2010-02-02,19.93000030517578
325474,MO,2010-02-03,19.780000686645508
325475,MO,2010-02-04,19.420000076293945
325476,MO,2010-02-05,19.3799991607666
325477,MO,2010-02-08,19.3700008392334
325478,MO,2010-02-09,19.459999084472656
325479,MO,2010-02-10,19.3799991607666
325480,MO,2010-02-11,19.61000061035156
325481,MO,2010-02-12,19.6299991607666
325482,MO,2010-02-16,19.729999542236328
325483,MO,2010-02-17,19.780000686645508
325484,MO,2010-02-18,20.0
325485,MO,2010-02-19,20.15999984741211
325486,MO,2010-02-22,20.270000457763672
325487,MO,2010-02-23,19.96999931335449
325488,MO,2010-02-24,20.26000022888184
325489,MO,2010-02-25,20.40999984741211
325490,MO,2010-02-26,20.1200008392334
325491,MO,2010-03-01,20.270000457763672
325492,MO,2010-03-02,20.32999992370605
325493,MO,2010-03-03,20.350000381469727
325494,MO,2010-03-04,20.420000076293945
325495,MO,2010-03-05,20.709999084472656
325496,MO,2010-03-08,20.739999771118164
325497,MO,2010-03-09,20.770000457763672
325498,MO,2010-03-10,20.81999969482422
325499,MO,2010-03-11,20.3700008392334
325500,MO,2010-03-12,20.200000762939453
325501,MO,2010-03-15,20.3700008392334
325502,MO,2010-03-16,20.36000061035156
325503,MO,2010-03-17,20.32999992370605
325504,MO,2010-03-18,20.459999084472656
325505,MO,2010-03-19,20.34000015258789
325506,MO,2010-03-22,20.440000534057617
325507,MO,2010-03-23,20.520000457763672
325508,MO,2010-03-24,20.46999931335449
325509,MO,2010-03-25,20.520000457763672
325510,MO,2010-03-26,20.420000076293945
325511,MO,2010-03-29,20.649999618530277
325512,MO,2010-03-30,20.649999618530277
325513,MO,2010-03-31,20.520000457763672
325514,MO,2010-04-01,20.82999992370605
325515,MO,2010-04-05,20.920000076293945
325516,MO,2010-04-06,20.979999542236328
325517,MO,2010-04-07,20.790000915527344
325518,MO,2010-04-08,20.68000030517578
325519,MO,2010-04-09,20.93000030517578
325520,MO,2010-04-12,21.100000381469727
325521,MO,2010-04-13,21.100000381469727
325522,MO,2010-04-14,21.15999984741211
325523,MO,2010-04-15,21.100000381469727
325524,MO,2010-04-16,20.8700008392334
325525,MO,2010-04-19,20.93000030517578
325526,MO,2010-04-20,21.170000076293945
325527,MO,2010-04-21,21.459999084472656
325528,MO,2010-04-22,21.280000686645508
325529,MO,2010-04-23,21.36000061035156
325530,MO,2010-04-26,21.25
325531,MO,2010-04-27,20.920000076293945
325532,MO,2010-04-28,21.020000457763672
325533,MO,2010-04-29,21.18000030517578
325534,MO,2010-04-30,21.190000534057617
325535,MO,2010-05-03,21.399999618530277
325536,MO,2010-05-04,21.26000022888184
325537,MO,2010-05-05,21.21999931335449
325538,MO,2010-05-06,20.75
325539,MO,2010-05-07,20.76000022888184
325540,MO,2010-05-10,21.57999992370605
325541,MO,2010-05-11,21.59000015258789
325542,MO,2010-05-12,21.670000076293945
325543,MO,2010-05-13,21.6299991607666
325544,MO,2010-05-14,21.61000061035156
325545,MO,2010-05-17,21.700000762939453
325546,MO,2010-05-18,21.3700008392334
325547,MO,2010-05-19,21.309999465942383
325548,MO,2010-05-20,20.670000076293945
325549,MO,2010-05-21,21.01000022888184
325550,MO,2010-05-24,20.850000381469727
325551,MO,2010-05-25,20.399999618530277
325552,MO,2010-05-26,20.15999984741211
325553,MO,2010-05-27,20.540000915527344
325554,MO,2010-05-28,20.290000915527344
325555,MO,2010-06-01,20.1200008392334
325556,MO,2010-06-02,20.3799991607666
325557,MO,2010-06-03,20.59000015258789
325558,MO,2010-06-04,20.020000457763672
325559,MO,2010-06-07,19.81999969482422
325560,MO,2010-06-08,20.200000762939453
325561,MO,2010-06-09,20.049999237060547
325562,MO,2010-06-10,20.31999969482422
325563,MO,2010-06-11,20.07999992370605
325564,MO,2010-06-14,19.56999969482422
325565,MO,2010-06-15,19.90999984741211
325566,MO,2010-06-16,19.82999992370605
325567,MO,2010-06-17,19.989999771118164
325568,MO,2010-06-18,20.020000457763672
325569,MO,2010-06-21,20.059999465942383
325570,MO,2010-06-22,19.850000381469727
325571,MO,2010-06-23,19.770000457763672
325572,MO,2010-06-24,19.6200008392334
325573,MO,2010-06-25,19.700000762939453
325574,MO,2010-06-28,20.34000015258789
325575,MO,2010-06-29,19.959999084472656
325576,MO,2010-06-30,20.040000915527344
325577,MO,2010-07-01,20.239999771118164
325578,MO,2010-07-02,20.309999465942383
325579,MO,2010-07-06,20.540000915527344
325580,MO,2010-07-07,20.88999938964844
325581,MO,2010-07-08,21.31999969482422
325582,MO,2010-07-09,21.299999237060547
325583,MO,2010-07-12,21.299999237060547
325584,MO,2010-07-13,21.34000015258789
325585,MO,2010-07-14,21.350000381469727
325586,MO,2010-07-15,21.459999084472656
325587,MO,2010-07-16,21.26000022888184
325588,MO,2010-07-19,21.3799991607666
325589,MO,2010-07-20,21.520000457763672
325590,MO,2010-07-21,21.40999984741211
325591,MO,2010-07-22,21.850000381469727
325592,MO,2010-07-23,22.1200008392334
325593,MO,2010-07-26,21.989999771118164
325594,MO,2010-07-27,22.049999237060547
325595,MO,2010-07-28,22.06999969482422
325596,MO,2010-07-29,22.020000457763672
325597,MO,2010-07-30,22.15999984741211
325598,MO,2010-08-02,22.25
325599,MO,2010-08-03,22.1200008392334
325600,MO,2010-08-04,22.350000381469727
325601,MO,2010-08-05,22.34000015258789
325602,MO,2010-08-06,22.540000915527344
325603,MO,2010-08-09,22.59000015258789
325604,MO,2010-08-10,22.6299991607666
325605,MO,2010-08-11,22.440000534057617
325606,MO,2010-08-12,22.450000762939453
325607,MO,2010-08-13,22.350000381469727
325608,MO,2010-08-16,22.600000381469727
325609,MO,2010-08-17,22.920000076293945
325610,MO,2010-08-18,22.93000030517578
325611,MO,2010-08-19,22.76000022888184
325612,MO,2010-08-20,22.709999084472656
325613,MO,2010-08-23,22.729999542236328
325614,MO,2010-08-24,22.790000915527344
325615,MO,2010-08-25,22.850000381469727
325616,MO,2010-08-26,22.61000061035156
325617,MO,2010-08-27,22.540000915527344
325618,MO,2010-08-30,22.520000457763672
325619,MO,2010-08-31,22.31999969482422
325620,MO,2010-09-01,22.65999984741211
325621,MO,2010-09-02,22.790000915527344
325622,MO,2010-09-03,22.90999984741211
325623,MO,2010-09-07,23.11000061035156
325624,MO,2010-09-08,23.450000762939453
325625,MO,2010-09-09,23.6299991607666
325626,MO,2010-09-10,23.84000015258789
325627,MO,2010-09-13,23.46999931335449
325628,MO,2010-09-14,23.51000022888184
325629,MO,2010-09-15,23.68000030517578
325630,MO,2010-09-16,23.46999931335449
325631,MO,2010-09-17,23.5
325632,MO,2010-09-20,23.709999084472656
325633,MO,2010-09-21,23.86000061035156
325634,MO,2010-09-22,23.8700008392334
325635,MO,2010-09-23,23.600000381469727
325636,MO,2010-09-24,24.0
325637,MO,2010-09-27,24.01000022888184
325638,MO,2010-09-28,24.200000762939453
325639,MO,2010-09-29,24.25
325640,MO,2010-09-30,24.020000457763672
325641,MO,2010-10-01,23.780000686645508
325642,MO,2010-10-04,23.82999992370605
325643,MO,2010-10-05,24.25
325644,MO,2010-10-06,24.43000030517578
325645,MO,2010-10-07,24.56999969482422
325646,MO,2010-10-08,24.51000022888184
325647,MO,2010-10-11,24.350000381469727
325648,MO,2010-10-12,24.540000915527344
325649,MO,2010-10-13,24.6200008392334
325650,MO,2010-10-14,24.799999237060547
325651,MO,2010-10-15,24.8799991607666
325652,MO,2010-10-18,24.899999618530277
325653,MO,2010-10-19,24.75
325654,MO,2010-10-20,24.920000076293945
325655,MO,2010-10-21,24.950000762939453
325656,MO,2010-10-22,24.920000076293945
325657,MO,2010-10-25,25.059999465942383
325658,MO,2010-10-26,25.200000762939453
325659,MO,2010-10-27,25.11000061035156
325660,MO,2010-10-28,25.34000015258789
325661,MO,2010-10-29,25.420000076293945
325662,MO,2010-11-01,25.3700008392334
325663,MO,2010-11-02,25.56999969482422
325664,MO,2010-11-03,25.76000022888184
325665,MO,2010-11-04,26.149999618530277
325666,MO,2010-11-05,26.11000061035156
325667,MO,2010-11-08,25.8700008392334
325668,MO,2010-11-09,25.57999992370605
325669,MO,2010-11-10,25.209999084472656
325670,MO,2010-11-11,25.229999542236328
325671,MO,2010-11-12,24.850000381469727
325672,MO,2010-11-15,24.690000534057617
325673,MO,2010-11-16,24.3799991607666
325674,MO,2010-11-17,24.459999084472656
325675,MO,2010-11-18,24.75
325676,MO,2010-11-19,24.739999771118164
325677,MO,2010-11-22,24.479999542236328
325678,MO,2010-11-23,24.540000915527344
325679,MO,2010-11-24,24.56999969482422
325680,MO,2010-11-26,24.36000061035156
325681,MO,2010-11-29,24.43000030517578
325682,MO,2010-11-30,24.0
325683,MO,2010-12-01,24.170000076293945
325684,MO,2010-12-02,23.799999237060547
325685,MO,2010-12-03,23.809999465942383
325686,MO,2010-12-06,24.049999237060547
325687,MO,2010-12-07,24.049999237060547
325688,MO,2010-12-08,24.399999618530277
325689,MO,2010-12-09,24.59000015258789
325690,MO,2010-12-10,24.850000381469727
325691,MO,2010-12-13,24.739999771118164
325692,MO,2010-12-14,24.790000915527344
325693,MO,2010-12-15,24.75
325694,MO,2010-12-16,24.959999084472656
325695,MO,2010-12-17,24.989999771118164
325696,MO,2010-12-20,25.170000076293945
325697,MO,2010-12-21,25.25
325698,MO,2010-12-22,25.26000022888184
325699,MO,2010-12-23,24.850000381469727
325700,MO,2010-12-27,24.700000762939453
325701,MO,2010-12-28,24.75
325702,MO,2010-12-29,24.709999084472656
325703,MO,2010-12-30,24.600000381469727
325704,MO,2010-12-31,24.6200008392334
325705,MO,2011-01-03,24.5
325706,MO,2011-01-04,24.38999938964844
325707,MO,2011-01-05,24.479999542236328
325708,MO,2011-01-06,24.57999992370605
325709,MO,2011-01-07,24.38999938964844
325710,MO,2011-01-10,24.239999771118164
325711,MO,2011-01-11,24.06999969482422
325712,MO,2011-01-12,24.059999465942383
325713,MO,2011-01-13,24.1200008392334
325714,MO,2011-01-14,24.15999984741211
325715,MO,2011-01-18,24.07999992370605
325716,MO,2011-01-19,23.989999771118164
325717,MO,2011-01-20,24.040000915527344
325718,MO,2011-01-21,24.09000015258789
325719,MO,2011-01-24,24.420000076293945
325720,MO,2011-01-25,24.290000915527344
325721,MO,2011-01-26,24.270000457763672
325722,MO,2011-01-27,23.920000076293945
325723,MO,2011-01-28,23.790000915527344
325724,MO,2011-01-31,23.51000022888184
325725,MO,2011-02-01,23.57999992370605
325726,MO,2011-02-02,23.68000030517578
325727,MO,2011-02-03,24.049999237060547
325728,MO,2011-02-04,24.0
325729,MO,2011-02-07,24.059999465942383
325730,MO,2011-02-08,24.1299991607666
325731,MO,2011-02-09,24.149999618530277
325732,MO,2011-02-10,24.09000015258789
325733,MO,2011-02-11,24.440000534057617
325734,MO,2011-02-14,24.489999771118164
325735,MO,2011-02-15,24.479999542236328
325736,MO,2011-02-16,24.479999542236328
325737,MO,2011-02-17,24.729999542236328
325738,MO,2011-02-18,24.790000915527344
325739,MO,2011-02-22,24.739999771118164
325740,MO,2011-02-23,24.709999084472656
325741,MO,2011-02-24,24.709999084472656
325742,MO,2011-02-25,24.940000534057617
325743,MO,2011-02-28,25.3700008392334
325744,MO,2011-03-01,25.1200008392334
325745,MO,2011-03-02,25.049999237060547
325746,MO,2011-03-03,25.440000534057617
325747,MO,2011-03-04,25.31999969482422
325748,MO,2011-03-07,25.3799991607666
325749,MO,2011-03-08,25.65999984741211
325750,MO,2011-03-09,25.809999465942383
325751,MO,2011-03-10,25.63999938964844
325752,MO,2011-03-11,25.049999237060547
325753,MO,2011-03-14,24.989999771118164
325754,MO,2011-03-15,24.709999084472656
325755,MO,2011-03-16,24.290000915527344
325756,MO,2011-03-17,24.440000534057617
325757,MO,2011-03-18,24.799999237060547
325758,MO,2011-03-21,25.149999618530277
325759,MO,2011-03-22,25.43000030517578
325760,MO,2011-03-23,25.61000061035156
325761,MO,2011-03-24,25.93000030517578
325762,MO,2011-03-25,25.81999969482422
325763,MO,2011-03-28,26.049999237060547
325764,MO,2011-03-29,25.96999931335449
325765,MO,2011-03-30,26.11000061035156
325766,MO,2011-03-31,26.030000686645508
325767,MO,2011-04-01,25.979999542236328
325768,MO,2011-04-04,25.940000534057617
325769,MO,2011-04-05,26.11000061035156
325770,MO,2011-04-06,26.280000686645508
325771,MO,2011-04-07,26.100000381469727
325772,MO,2011-04-08,26.239999771118164
325773,MO,2011-04-11,26.520000457763672
325774,MO,2011-04-12,26.700000762939453
325775,MO,2011-04-13,26.68000030517578
325776,MO,2011-04-14,26.88999938964844
325777,MO,2011-04-15,27.01000022888184
325778,MO,2011-04-18,26.549999237060547
325779,MO,2011-04-19,26.3799991607666
325780,MO,2011-04-20,26.149999618530277
325781,MO,2011-04-21,26.059999465942383
325782,MO,2011-04-25,26.07999992370605
325783,MO,2011-04-26,26.290000915527344
325784,MO,2011-04-27,26.6200008392334
325785,MO,2011-04-28,26.649999618530277
325786,MO,2011-04-29,26.84000015258789
325787,MO,2011-05-02,26.780000686645508
325788,MO,2011-05-03,27.0
325789,MO,2011-05-04,26.850000381469727
325790,MO,2011-05-05,26.68000030517578
325791,MO,2011-05-06,26.959999084472656
325792,MO,2011-05-09,27.13999938964844
325793,MO,2011-05-10,27.170000076293945
325794,MO,2011-05-11,27.059999465942383
325795,MO,2011-05-12,27.350000381469727
325796,MO,2011-05-13,27.309999465942383
325797,MO,2011-05-16,27.489999771118164
325798,MO,2011-05-17,27.65999984741211
325799,MO,2011-05-18,27.8700008392334
325800,MO,2011-05-19,27.979999542236328
325801,MO,2011-05-20,27.739999771118164
325802,MO,2011-05-23,27.850000381469727
325803,MO,2011-05-24,27.920000076293945
325804,MO,2011-05-25,27.90999984741211
325805,MO,2011-05-26,27.770000457763672
325806,MO,2011-05-27,27.940000534057617
325807,MO,2011-05-31,28.059999465942383
325808,MO,2011-06-01,27.920000076293945
325809,MO,2011-06-02,27.56999969482422
325810,MO,2011-06-03,27.600000381469727
325811,MO,2011-06-06,27.25
325812,MO,2011-06-07,27.100000381469727
325813,MO,2011-06-08,27.290000915527344
325814,MO,2011-06-09,27.459999084472656
325815,MO,2011-06-10,27.01000022888184
325816,MO,2011-06-13,26.93000030517578
325817,MO,2011-06-14,27.3700008392334
325818,MO,2011-06-15,26.61000061035156
325819,MO,2011-06-16,26.93000030517578
325820,MO,2011-06-17,27.07999992370605
325821,MO,2011-06-20,27.31999969482422
325822,MO,2011-06-21,27.309999465942383
325823,MO,2011-06-22,27.18000030517578
325824,MO,2011-06-23,26.850000381469727
325825,MO,2011-06-24,26.790000915527344
325826,MO,2011-06-27,26.770000457763672
325827,MO,2011-06-28,26.36000061035156
325828,MO,2011-06-29,26.100000381469727
325829,MO,2011-06-30,26.40999984741211
325830,MO,2011-07-01,26.530000686645508
325831,MO,2011-07-05,26.600000381469727
325832,MO,2011-07-06,26.81999969482422
325833,MO,2011-07-07,27.0
325834,MO,2011-07-08,26.88999938964844
325835,MO,2011-07-11,26.93000030517578
325836,MO,2011-07-12,26.899999618530277
325837,MO,2011-07-13,26.86000061035156
325838,MO,2011-07-14,26.850000381469727
325839,MO,2011-07-15,26.690000534057617
325840,MO,2011-07-18,26.600000381469727
325841,MO,2011-07-19,27.020000457763672
325842,MO,2011-07-20,26.3700008392334
325843,MO,2011-07-21,26.59000015258789
325844,MO,2011-07-22,26.36000061035156
325845,MO,2011-07-25,26.239999771118164
325846,MO,2011-07-26,26.15999984741211
325847,MO,2011-07-27,26.11000061035156
325848,MO,2011-07-28,26.229999542236328
325849,MO,2011-07-29,26.299999237060547
325850,MO,2011-08-01,26.149999618530277
325851,MO,2011-08-02,26.18000030517578
325852,MO,2011-08-03,26.36000061035156
325853,MO,2011-08-04,25.489999771118164
325854,MO,2011-08-05,25.88999938964844
325855,MO,2011-08-08,24.540000915527344
325856,MO,2011-08-09,25.18000030517578
325857,MO,2011-08-10,24.36000061035156
325858,MO,2011-08-11,24.959999084472656
325859,MO,2011-08-12,25.200000762939453
325860,MO,2011-08-15,25.700000762939453
325861,MO,2011-08-16,25.68000030517578
325862,MO,2011-08-17,26.0
325863,MO,2011-08-18,25.700000762939453
325864,MO,2011-08-19,25.709999084472656
325865,MO,2011-08-22,25.86000061035156
325866,MO,2011-08-23,26.43000030517578
325867,MO,2011-08-24,26.46999931335449
325868,MO,2011-08-25,26.01000022888184
325869,MO,2011-08-26,26.299999237060547
325870,MO,2011-08-29,26.780000686645508
325871,MO,2011-08-30,27.020000457763672
325872,MO,2011-08-31,27.190000534057617
325873,MO,2011-09-01,27.09000015258789
325874,MO,2011-09-02,26.71999931335449
325875,MO,2011-09-06,26.82999992370605
325876,MO,2011-09-07,26.989999771118164
325877,MO,2011-09-08,27.01000022888184
325878,MO,2011-09-09,26.3700008392334
325879,MO,2011-09-12,26.540000915527344
325880,MO,2011-09-13,26.18000030517578
325881,MO,2011-09-14,26.549999237060547
325882,MO,2011-09-15,26.8700008392334
325883,MO,2011-09-16,26.899999618530277
325884,MO,2011-09-19,26.8700008392334
325885,MO,2011-09-20,26.950000762939453
325886,MO,2011-09-21,26.1200008392334
325887,MO,2011-09-22,25.700000762939453
325888,MO,2011-09-23,25.770000457763672
325889,MO,2011-09-26,26.0
325890,MO,2011-09-27,26.420000076293945
325891,MO,2011-09-28,26.100000381469727
325892,MO,2011-09-29,26.440000534057617
325893,MO,2011-09-30,26.809999465942383
325894,MO,2011-10-03,26.559999465942383
325895,MO,2011-10-04,26.540000915527344
325896,MO,2011-10-05,26.5
325897,MO,2011-10-06,26.950000762939453
325898,MO,2011-10-07,27.43000030517578
325899,MO,2011-10-10,27.6299991607666
325900,MO,2011-10-11,27.799999237060547
325901,MO,2011-10-12,27.770000457763672
325902,MO,2011-10-13,27.61000061035156
325903,MO,2011-10-14,27.670000076293945
325904,MO,2011-10-17,27.420000076293945
325905,MO,2011-10-18,27.530000686645508
325906,MO,2011-10-19,27.31999969482422
325907,MO,2011-10-20,27.25
325908,MO,2011-10-21,27.450000762939453
325909,MO,2011-10-24,27.309999465942383
325910,MO,2011-10-25,27.0
325911,MO,2011-10-26,27.280000686645508
325912,MO,2011-10-27,27.65999984741211
325913,MO,2011-10-28,27.559999465942383
325914,MO,2011-10-31,27.549999237060547
325915,MO,2011-11-01,27.100000381469727
325916,MO,2011-11-02,27.190000534057617
325917,MO,2011-11-03,27.46999931335449
325918,MO,2011-11-04,27.3700008392334
325919,MO,2011-11-07,27.520000457763672
325920,MO,2011-11-08,27.649999618530277
325921,MO,2011-11-09,27.170000076293945
325922,MO,2011-11-10,27.6299991607666
325923,MO,2011-11-11,27.780000686645508
325924,MO,2011-11-14,27.6200008392334
325925,MO,2011-11-15,27.770000457763672
325926,MO,2011-11-16,27.5
325927,MO,2011-11-17,27.540000915527344
325928,MO,2011-11-18,27.63999938964844
325929,MO,2011-11-21,27.299999237060547
325930,MO,2011-11-22,27.3700008392334
325931,MO,2011-11-23,27.1200008392334
325932,MO,2011-11-25,27.25
325933,MO,2011-11-28,27.600000381469727
325934,MO,2011-11-29,27.950000762939453
325935,MO,2011-11-30,28.690000534057617
325936,MO,2011-12-01,28.68000030517578
325937,MO,2011-12-02,28.40999984741211
325938,MO,2011-12-05,28.21999931335449
325939,MO,2011-12-06,28.76000022888184
325940,MO,2011-12-07,28.82999992370605
325941,MO,2011-12-08,28.530000686645508
325942,MO,2011-12-09,28.780000686645508
325943,MO,2011-12-12,28.8700008392334
325944,MO,2011-12-13,28.989999771118164
325945,MO,2011-12-14,28.729999542236328
325946,MO,2011-12-15,29.11000061035156
325947,MO,2011-12-16,29.13999938964844
325948,MO,2011-12-19,29.34000015258789
325949,MO,2011-12-20,29.86000061035156
325950,MO,2011-12-21,30.309999465942383
325951,MO,2011-12-22,29.81999969482422
325952,MO,2011-12-23,29.84000015258789
325953,MO,2011-12-27,29.71999931335449
325954,MO,2011-12-28,29.71999931335449
325955,MO,2011-12-29,29.790000915527344
325956,MO,2011-12-30,29.649999618530277
325957,MO,2012-01-03,28.559999465942383
325958,MO,2012-01-04,28.399999618530277
325959,MO,2012-01-05,28.82999992370605
325960,MO,2012-01-06,28.71999931335449
325961,MO,2012-01-09,28.5
325962,MO,2012-01-10,28.90999984741211
325963,MO,2012-01-11,28.84000015258789
325964,MO,2012-01-12,28.84000015258789
325965,MO,2012-01-13,28.959999084472656
325966,MO,2012-01-17,28.899999618530277
325967,MO,2012-01-18,28.959999084472656
325968,MO,2012-01-19,28.61000061035156
325969,MO,2012-01-20,28.700000762939453
325970,MO,2012-01-23,28.61000061035156
325971,MO,2012-01-24,28.280000686645508
325972,MO,2012-01-25,28.670000076293945
325973,MO,2012-01-26,28.65999984741211
325974,MO,2012-01-27,28.13999938964844
325975,MO,2012-01-30,28.38999938964844
325976,MO,2012-01-31,28.399999618530277
325977,MO,2012-02-01,28.43000030517578
325978,MO,2012-02-02,28.540000915527344
325979,MO,2012-02-03,28.84000015258789
325980,MO,2012-02-06,28.63999938964844
325981,MO,2012-02-07,28.81999969482422
325982,MO,2012-02-08,28.84000015258789
325983,MO,2012-02-09,29.299999237060547
325984,MO,2012-02-10,29.209999084472656
325985,MO,2012-02-13,29.229999542236328
325986,MO,2012-02-14,29.270000457763672
325987,MO,2012-02-15,29.25
325988,MO,2012-02-16,29.540000915527344
325989,MO,2012-02-17,29.649999618530277
325990,MO,2012-02-21,29.6200008392334
325991,MO,2012-02-22,29.649999618530277
325992,MO,2012-02-23,29.700000762939453
325993,MO,2012-02-24,29.989999771118164
325994,MO,2012-02-27,30.030000686645508
325995,MO,2012-02-28,30.020000457763672
325996,MO,2012-02-29,30.100000381469727
325997,MO,2012-03-01,30.020000457763672
325998,MO,2012-03-02,29.959999084472656
325999,MO,2012-03-05,30.26000022888184
326000,MO,2012-03-06,30.07999992370605
326001,MO,2012-03-07,30.100000381469727
326002,MO,2012-03-08,30.459999084472656
326003,MO,2012-03-09,30.459999084472656
326004,MO,2012-03-12,30.440000534057617
326005,MO,2012-03-13,30.100000381469727
326006,MO,2012-03-14,29.950000762939453
326007,MO,2012-03-15,30.030000686645508
326008,MO,2012-03-16,30.030000686645508
326009,MO,2012-03-19,30.11000061035156
326010,MO,2012-03-20,30.1299991607666
326011,MO,2012-03-21,30.149999618530277
326012,MO,2012-03-22,30.13999938964844
326013,MO,2012-03-23,30.399999618530277
326014,MO,2012-03-26,30.65999984741211
326015,MO,2012-03-27,30.61000061035156
326016,MO,2012-03-28,30.520000457763672
326017,MO,2012-03-29,30.59000015258789
326018,MO,2012-03-30,30.8700008392334
326019,MO,2012-04-02,31.15999984741211
326020,MO,2012-04-03,31.09000015258789
326021,MO,2012-04-04,31.11000061035156
326022,MO,2012-04-05,31.36000061035156
326023,MO,2012-04-09,31.15999984741211
326024,MO,2012-04-10,30.950000762939453
326025,MO,2012-04-11,31.209999084472656
326026,MO,2012-04-12,31.309999465942383
326027,MO,2012-04-13,31.489999771118164
326028,MO,2012-04-16,31.3799991607666
326029,MO,2012-04-17,31.61000061035156
326030,MO,2012-04-18,31.65999984741211
326031,MO,2012-04-19,31.780000686645508
326032,MO,2012-04-20,31.88999938964844
326033,MO,2012-04-23,31.76000022888184
326034,MO,2012-04-24,31.700000762939453
326035,MO,2012-04-25,31.690000534057617
326036,MO,2012-04-26,31.93000030517578
326037,MO,2012-04-27,32.130001068115234
326038,MO,2012-04-30,32.209999084472656
326039,MO,2012-05-01,32.41999816894531
326040,MO,2012-05-02,32.369998931884766
326041,MO,2012-05-03,32.54999923706055
326042,MO,2012-05-04,32.43000030517578
326043,MO,2012-05-07,32.20000076293945
326044,MO,2012-05-08,32.2599983215332
326045,MO,2012-05-09,31.75
326046,MO,2012-05-10,31.729999542236328
326047,MO,2012-05-11,31.790000915527344
326048,MO,2012-05-14,31.690000534057617
326049,MO,2012-05-15,31.75
326050,MO,2012-05-16,31.86000061035156
326051,MO,2012-05-17,31.63999938964844
326052,MO,2012-05-18,31.68000030517578
326053,MO,2012-05-21,31.850000381469727
326054,MO,2012-05-22,31.76000022888184
326055,MO,2012-05-23,31.71999931335449
326056,MO,2012-05-24,32.2599983215332
326057,MO,2012-05-25,32.11000061035156
326058,MO,2012-05-29,32.130001068115234
326059,MO,2012-05-30,32.02000045776367
326060,MO,2012-05-31,32.189998626708984
326061,MO,2012-06-01,31.690000534057617
326062,MO,2012-06-04,31.93000030517578
326063,MO,2012-06-05,31.799999237060547
326064,MO,2012-06-06,32.58000183105469
326065,MO,2012-06-07,32.75
326066,MO,2012-06-08,32.90999984741211
326067,MO,2012-06-11,32.959999084472656
326068,MO,2012-06-12,33.43000030517578
326069,MO,2012-06-13,33.27000045776367
326070,MO,2012-06-14,33.68000030517578
326071,MO,2012-06-15,33.77000045776367
326072,MO,2012-06-18,33.849998474121094
326073,MO,2012-06-19,33.91999816894531
326074,MO,2012-06-20,33.90999984741211
326075,MO,2012-06-21,33.88999938964844
326076,MO,2012-06-22,33.869998931884766
326077,MO,2012-06-25,33.720001220703125
326078,MO,2012-06-26,33.66999816894531
326079,MO,2012-06-27,34.0
326080,MO,2012-06-28,34.029998779296875
326081,MO,2012-06-29,34.54999923706055
326082,MO,2012-07-02,34.959999084472656
326083,MO,2012-07-03,34.9900016784668
326084,MO,2012-07-05,34.88999938964844
326085,MO,2012-07-06,34.970001220703125
326086,MO,2012-07-09,35.15999984741211
326087,MO,2012-07-10,35.43000030517578
326088,MO,2012-07-11,35.31999969482422
326089,MO,2012-07-12,35.119998931884766
326090,MO,2012-07-13,35.619998931884766
326091,MO,2012-07-16,35.59000015258789
326092,MO,2012-07-17,35.810001373291016
326093,MO,2012-07-18,35.91999816894531
326094,MO,2012-07-19,35.939998626708984
326095,MO,2012-07-20,35.90999984741211
326096,MO,2012-07-23,35.4900016784668
326097,MO,2012-07-24,35.56999969482422
326098,MO,2012-07-25,35.400001525878906
326099,MO,2012-07-26,35.630001068115234
326100,MO,2012-07-27,35.900001525878906
326101,MO,2012-07-30,36.15999984741211
326102,MO,2012-07-31,35.970001220703125
326103,MO,2012-08-01,36.02999877929688
326104,MO,2012-08-02,35.560001373291016
326105,MO,2012-08-03,35.91999816894531
326106,MO,2012-08-06,35.790000915527344
326107,MO,2012-08-07,34.95000076293945
326108,MO,2012-08-08,35.0099983215332
326109,MO,2012-08-09,34.720001220703125
326110,MO,2012-08-10,34.959999084472656
326111,MO,2012-08-13,35.209999084472656
326112,MO,2012-08-14,35.439998626708984
326113,MO,2012-08-15,35.130001068115234
326114,MO,2012-08-16,35.400001525878906
326115,MO,2012-08-17,35.40999984741211
326116,MO,2012-08-20,35.18000030517578
326117,MO,2012-08-21,34.41999816894531
326118,MO,2012-08-22,33.91999816894531
326119,MO,2012-08-23,33.45000076293945
326120,MO,2012-08-24,34.08000183105469
326121,MO,2012-08-27,34.2599983215332
326122,MO,2012-08-28,34.5099983215332
326123,MO,2012-08-29,34.59000015258789
326124,MO,2012-08-30,34.439998626708984
326125,MO,2012-08-31,33.959999084472656
326126,MO,2012-09-04,34.400001525878906
326127,MO,2012-09-05,34.25
326128,MO,2012-09-06,34.59000015258789
326129,MO,2012-09-07,34.27000045776367
326130,MO,2012-09-10,34.45000076293945
326131,MO,2012-09-11,34.38999938964844
326132,MO,2012-09-12,33.29999923706055
326133,MO,2012-09-13,33.810001373291016
326134,MO,2012-09-14,32.939998626708984
326135,MO,2012-09-17,33.209999084472656
326136,MO,2012-09-18,33.290000915527344
326137,MO,2012-09-19,33.150001525878906
326138,MO,2012-09-20,33.61000061035156
326139,MO,2012-09-21,34.060001373291016
326140,MO,2012-09-24,34.209999084472656
326141,MO,2012-09-25,34.0099983215332
326142,MO,2012-09-26,34.16999816894531
326143,MO,2012-09-27,33.900001525878906
326144,MO,2012-09-28,33.38999938964844
326145,MO,2012-10-01,33.63999938964844
326146,MO,2012-10-02,33.72999954223633
326147,MO,2012-10-03,34.04999923706055
326148,MO,2012-10-04,34.0
326149,MO,2012-10-05,34.0
326150,MO,2012-10-08,33.97999954223633
326151,MO,2012-10-09,33.52000045776367
326152,MO,2012-10-10,33.34000015258789
326153,MO,2012-10-11,32.709999084472656
326154,MO,2012-10-12,33.119998931884766
326155,MO,2012-10-15,33.16999816894531
326156,MO,2012-10-16,33.2599983215332
326157,MO,2012-10-17,33.5
326158,MO,2012-10-18,33.09000015258789
326159,MO,2012-10-19,32.630001068115234
326160,MO,2012-10-22,32.91999816894531
326161,MO,2012-10-23,32.349998474121094
326162,MO,2012-10-24,32.130001068115234
326163,MO,2012-10-25,32.099998474121094
326164,MO,2012-10-26,31.76000022888184
326165,MO,2012-10-31,31.799999237060547
326166,MO,2012-11-01,31.96999931335449
326167,MO,2012-11-02,31.700000762939453
326168,MO,2012-11-05,31.8799991607666
326169,MO,2012-11-06,31.940000534057617
326170,MO,2012-11-07,31.399999618530277
326171,MO,2012-11-08,31.280000686645508
326172,MO,2012-11-09,31.479999542236328
326173,MO,2012-11-12,31.100000381469727
326174,MO,2012-11-13,31.18000030517578
326175,MO,2012-11-14,30.790000915527344
326176,MO,2012-11-15,30.489999771118164
326177,MO,2012-11-16,31.239999771118164
326178,MO,2012-11-19,32.560001373291016
326179,MO,2012-11-20,32.849998474121094
326180,MO,2012-11-21,32.86000061035156
326181,MO,2012-11-23,33.47999954223633
326182,MO,2012-11-26,33.209999084472656
326183,MO,2012-11-27,33.150001525878906
326184,MO,2012-11-28,33.40999984741211
326185,MO,2012-11-29,33.56999969482422
326186,MO,2012-11-30,33.810001373291016
326187,MO,2012-12-03,33.65999984741211
326188,MO,2012-12-04,33.4900016784668
326189,MO,2012-12-05,33.29999923706055
326190,MO,2012-12-06,33.18000030517578
326191,MO,2012-12-07,33.470001220703125
326192,MO,2012-12-10,33.41999816894531
326193,MO,2012-12-11,32.959999084472656
326194,MO,2012-12-12,33.25
326195,MO,2012-12-13,33.2599983215332
326196,MO,2012-12-14,33.15999984741211
326197,MO,2012-12-17,32.9900016784668
326198,MO,2012-12-18,32.59000015258789
326199,MO,2012-12-19,32.38999938964844
326200,MO,2012-12-20,32.65999984741211
326201,MO,2012-12-21,31.850000381469727
326202,MO,2012-12-24,31.65999984741211
326203,MO,2012-12-26,31.31999969482422
326204,MO,2012-12-27,31.399999618530277
326205,MO,2012-12-28,31.09000015258789
326206,MO,2012-12-31,31.440000534057617
326207,MO,2013-01-02,32.540000915527344
326208,MO,2013-01-03,32.560001373291016
326209,MO,2013-01-04,32.540000915527344
326210,MO,2013-01-07,32.459999084472656
326211,MO,2013-01-08,32.13999938964844
326212,MO,2013-01-09,31.899999618530277
326213,MO,2013-01-10,32.70000076293945
326214,MO,2013-01-11,32.93000030517578
326215,MO,2013-01-14,32.9900016784668
326216,MO,2013-01-15,32.779998779296875
326217,MO,2013-01-16,32.779998779296875
326218,MO,2013-01-17,32.9900016784668
326219,MO,2013-01-18,33.27000045776367
326220,MO,2013-01-22,33.150001525878906
326221,MO,2013-01-23,33.0099983215332
326222,MO,2013-01-24,33.40999984741211
326223,MO,2013-01-25,33.45000076293945
326224,MO,2013-01-28,33.70000076293945
326225,MO,2013-01-29,33.70000076293945
326226,MO,2013-01-30,33.70000076293945
326227,MO,2013-01-31,33.68000030517578
326228,MO,2013-02-01,34.20000076293945
326229,MO,2013-02-04,33.88999938964844
326230,MO,2013-02-05,34.18000030517578
326231,MO,2013-02-06,34.119998931884766
326232,MO,2013-02-07,34.61000061035156
326233,MO,2013-02-08,34.689998626708984
326234,MO,2013-02-11,34.75
326235,MO,2013-02-12,34.65999984741211
326236,MO,2013-02-13,34.779998779296875
326237,MO,2013-02-14,34.11000061035156
326238,MO,2013-02-15,34.380001068115234
326239,MO,2013-02-19,34.77000045776367
326240,MO,2013-02-20,34.88999938964844
326241,MO,2013-02-21,35.20000076293945
326242,MO,2013-02-22,35.31999969482422
326243,MO,2013-02-25,34.650001525878906
326244,MO,2013-02-26,34.29999923706055
326245,MO,2013-02-27,34.06999969482422
326246,MO,2013-02-28,33.54999923706055
326247,MO,2013-03-01,33.4900016784668
326248,MO,2013-03-04,33.93000030517578
326249,MO,2013-03-05,34.2400016784668
326250,MO,2013-03-06,34.130001068115234
326251,MO,2013-03-07,33.959999084472656
326252,MO,2013-03-08,34.0
326253,MO,2013-03-11,34.2599983215332
326254,MO,2013-03-12,34.15999984741211
326255,MO,2013-03-13,33.93000030517578
326256,MO,2013-03-14,33.79999923706055
326257,MO,2013-03-15,33.68000030517578
326258,MO,2013-03-18,33.470001220703125
326259,MO,2013-03-19,33.689998626708984
326260,MO,2013-03-20,34.040000915527344
326261,MO,2013-03-21,33.86000061035156
326262,MO,2013-03-22,33.90999984741211
326263,MO,2013-03-25,33.880001068115234
326264,MO,2013-03-26,34.36000061035156
326265,MO,2013-03-27,34.40999984741211
326266,MO,2013-03-28,34.38999938964844
326267,MO,2013-04-01,34.29999923706055
326268,MO,2013-04-02,35.20000076293945
326269,MO,2013-04-03,34.81999969482422
326270,MO,2013-04-04,35.15999984741211
326271,MO,2013-04-05,34.84000015258789
326272,MO,2013-04-08,35.2599983215332
326273,MO,2013-04-09,35.47999954223633
326274,MO,2013-04-10,35.65999984741211
326275,MO,2013-04-11,35.619998931884766
326276,MO,2013-04-12,35.90999984741211
326277,MO,2013-04-15,34.810001373291016
326278,MO,2013-04-16,35.380001068115234
326279,MO,2013-04-17,35.13999938964844
326280,MO,2013-04-18,34.68000030517578
326281,MO,2013-04-19,35.02000045776367
326282,MO,2013-04-22,35.279998779296875
326283,MO,2013-04-23,35.529998779296875
326284,MO,2013-04-24,35.529998779296875
326285,MO,2013-04-25,35.939998626708984
326286,MO,2013-04-26,36.06999969482422
326287,MO,2013-04-29,36.61000061035156
326288,MO,2013-04-30,36.5099983215332
326289,MO,2013-05-01,36.31999969482422
326290,MO,2013-05-02,36.650001525878906
326291,MO,2013-05-03,36.5099983215332
326292,MO,2013-05-06,36.08000183105469
326293,MO,2013-05-07,36.470001220703125
326294,MO,2013-05-08,36.52000045776367
326295,MO,2013-05-09,36.34999847412109
326296,MO,2013-05-10,36.68000030517578
326297,MO,2013-05-13,36.91999816894531
326298,MO,2013-05-14,37.060001373291016
326299,MO,2013-05-15,37.459999084472656
326300,MO,2013-05-16,37.18000030517578
326301,MO,2013-05-17,37.43999862670898
326302,MO,2013-05-20,37.34000015258789
326303,MO,2013-05-21,36.91999816894531
326304,MO,2013-05-22,36.900001525878906
326305,MO,2013-05-23,36.86000061035156
326306,MO,2013-05-24,37.09000015258789
326307,MO,2013-05-28,37.06999969482422
326308,MO,2013-05-29,36.43999862670898
326309,MO,2013-05-30,36.43000030517578
326310,MO,2013-05-31,36.09999847412109
326311,MO,2013-06-03,36.459999084472656
326312,MO,2013-06-04,36.209999084472656
326313,MO,2013-06-05,35.709999084472656
326314,MO,2013-06-06,35.810001373291016
326315,MO,2013-06-07,36.150001525878906
326316,MO,2013-06-10,36.22999954223633
326317,MO,2013-06-11,36.15999984741211
326318,MO,2013-06-12,35.599998474121094
326319,MO,2013-06-13,35.7599983215332
326320,MO,2013-06-14,35.58000183105469
326321,MO,2013-06-17,35.790000915527344
326322,MO,2013-06-18,36.150001525878906
326323,MO,2013-06-19,35.189998626708984
326324,MO,2013-06-20,34.34000015258789
326325,MO,2013-06-21,34.93000030517578
326326,MO,2013-06-24,34.630001068115234
326327,MO,2013-06-25,34.93000030517578
326328,MO,2013-06-26,35.27000045776367
326329,MO,2013-06-27,35.45000076293945
326330,MO,2013-06-28,34.9900016784668
326331,MO,2013-07-01,35.380001068115234
326332,MO,2013-07-02,35.459999084472656
326333,MO,2013-07-03,35.4900016784668
326334,MO,2013-07-05,35.4900016784668
326335,MO,2013-07-08,36.040000915527344
326336,MO,2013-07-09,36.27000045776367
326337,MO,2013-07-10,36.5
326338,MO,2013-07-11,36.86000061035156
326339,MO,2013-07-12,36.91999816894531
326340,MO,2013-07-15,37.04999923706055
326341,MO,2013-07-16,37.22999954223633
326342,MO,2013-07-17,37.02000045776367
326343,MO,2013-07-18,37.0
326344,MO,2013-07-19,37.150001525878906
326345,MO,2013-07-22,36.880001068115234
326346,MO,2013-07-23,35.9900016784668
326347,MO,2013-07-24,35.56999969482422
326348,MO,2013-07-25,35.90999984741211
326349,MO,2013-07-26,35.900001525878906
326350,MO,2013-07-29,35.66999816894531
326351,MO,2013-07-30,35.560001373291016
326352,MO,2013-07-31,35.060001373291016
326353,MO,2013-08-01,35.540000915527344
326354,MO,2013-08-02,35.68000030517578
326355,MO,2013-08-05,35.61000061035156
326356,MO,2013-08-06,35.400001525878906
326357,MO,2013-08-07,35.20000076293945
326358,MO,2013-08-08,35.56999969482422
326359,MO,2013-08-09,35.369998931884766
326360,MO,2013-08-12,35.15999984741211
326361,MO,2013-08-13,35.220001220703125
326362,MO,2013-08-14,35.060001373291016
326363,MO,2013-08-15,34.56999969482422
326364,MO,2013-08-16,34.290000915527344
326365,MO,2013-08-19,33.93000030517578
326366,MO,2013-08-20,33.77000045776367
326367,MO,2013-08-21,33.459999084472656
326368,MO,2013-08-22,33.560001373291016
326369,MO,2013-08-23,34.279998779296875
326370,MO,2013-08-26,34.04999923706055
326371,MO,2013-08-27,33.9900016784668
326372,MO,2013-08-28,33.599998474121094
326373,MO,2013-08-29,33.939998626708984
326374,MO,2013-08-30,33.880001068115234
326375,MO,2013-09-03,33.83000183105469
326376,MO,2013-09-04,34.16999816894531
326377,MO,2013-09-05,34.25
326378,MO,2013-09-06,34.400001525878906
326379,MO,2013-09-09,34.59000015258789
326380,MO,2013-09-10,34.97999954223633
326381,MO,2013-09-11,35.40999984741211
326382,MO,2013-09-12,34.540000915527344
326383,MO,2013-09-13,34.84000015258789
326384,MO,2013-09-16,35.130001068115234
326385,MO,2013-09-17,35.36000061035156
326386,MO,2013-09-18,35.790000915527344
326387,MO,2013-09-19,35.79999923706055
326388,MO,2013-09-20,35.54999923706055
326389,MO,2013-09-23,35.25
326390,MO,2013-09-24,35.08000183105469
326391,MO,2013-09-25,34.790000915527344
326392,MO,2013-09-26,35.0
326393,MO,2013-09-27,34.709999084472656
326394,MO,2013-09-30,34.349998474121094
326395,MO,2013-10-01,34.709999084472656
326396,MO,2013-10-02,34.75
326397,MO,2013-10-03,34.70000076293945
326398,MO,2013-10-04,34.650001525878906
326399,MO,2013-10-07,34.75
326400,MO,2013-10-08,34.68000030517578
326401,MO,2013-10-09,34.45000076293945
326402,MO,2013-10-10,35.47999954223633
326403,MO,2013-10-11,35.540000915527344
326404,MO,2013-10-14,35.7400016784668
326405,MO,2013-10-15,35.33000183105469
326406,MO,2013-10-16,35.689998626708984
326407,MO,2013-10-17,35.619998931884766
326408,MO,2013-10-18,35.86000061035156
326409,MO,2013-10-21,36.02000045776367
326410,MO,2013-10-22,36.40999984741211
326411,MO,2013-10-23,36.380001068115234
326412,MO,2013-10-24,35.959999084472656
326413,MO,2013-10-25,36.25
326414,MO,2013-10-28,36.810001373291016
326415,MO,2013-10-29,37.43000030517578
326416,MO,2013-10-30,37.060001373291016
326417,MO,2013-10-31,37.22999954223633
326418,MO,2013-11-01,37.33000183105469
326419,MO,2013-11-04,37.43000030517578
326420,MO,2013-11-05,37.540000915527344
326421,MO,2013-11-06,37.81999969482422
326422,MO,2013-11-07,37.5
326423,MO,2013-11-08,37.54999923706055
326424,MO,2013-11-11,37.45000076293945
326425,MO,2013-11-12,37.310001373291016
326426,MO,2013-11-13,37.58000183105469
326427,MO,2013-11-14,37.70000076293945
326428,MO,2013-11-15,38.0
326429,MO,2013-11-18,38.02999877929688
326430,MO,2013-11-19,37.83000183105469
326431,MO,2013-11-20,37.61000061035156
326432,MO,2013-11-21,37.13999938964844
326433,MO,2013-11-22,37.27000045776367
326434,MO,2013-11-25,37.119998931884766
326435,MO,2013-11-26,37.0
326436,MO,2013-11-27,37.150001525878906
326437,MO,2013-11-29,36.97999954223633
326438,MO,2013-12-02,36.95000076293945
326439,MO,2013-12-03,37.16999816894531
326440,MO,2013-12-04,37.22999954223633
326441,MO,2013-12-05,36.959999084472656
326442,MO,2013-12-06,37.459999084472656
326443,MO,2013-12-09,37.68999862670898
326444,MO,2013-12-10,37.31999969482422
326445,MO,2013-12-11,37.66999816894531
326446,MO,2013-12-12,37.20000076293945
326447,MO,2013-12-13,37.09999847412109
326448,MO,2013-12-16,37.2400016784668
326449,MO,2013-12-17,37.45000076293945
326450,MO,2013-12-18,38.15999984741211
326451,MO,2013-12-19,38.220001220703125
326452,MO,2013-12-20,38.56999969482422
326453,MO,2013-12-23,38.13999938964844
326454,MO,2013-12-24,38.08000183105469
326455,MO,2013-12-26,38.25
326456,MO,2013-12-27,38.310001373291016
326457,MO,2013-12-30,38.36000061035156
326458,MO,2013-12-31,38.38999938964844
326459,MO,2014-01-02,37.900001525878906
326460,MO,2014-01-03,37.720001220703125
326461,MO,2014-01-06,37.27999877929688
326462,MO,2014-01-07,37.27999877929688
326463,MO,2014-01-08,37.130001068115234
326464,MO,2014-01-09,37.25
326465,MO,2014-01-10,37.2599983215332
326466,MO,2014-01-13,37.09000015258789
326467,MO,2014-01-14,36.97999954223633
326468,MO,2014-01-15,36.900001525878906
326469,MO,2014-01-16,37.29999923706055
326470,MO,2014-01-17,37.02999877929688
326471,MO,2014-01-21,37.369998931884766
326472,MO,2014-01-22,37.5
326473,MO,2014-01-23,37.369998931884766
326474,MO,2014-01-24,37.29999923706055
326475,MO,2014-01-27,36.83000183105469
326476,MO,2014-01-28,36.84999847412109
326477,MO,2014-01-29,36.43000030517578
326478,MO,2014-01-30,35.349998474121094
326479,MO,2014-01-31,35.220001220703125
326480,MO,2014-02-03,34.11000061035156
326481,MO,2014-02-04,34.43000030517578
326482,MO,2014-02-05,34.0
326483,MO,2014-02-06,34.709999084472656
326484,MO,2014-02-07,35.29999923706055
326485,MO,2014-02-10,35.189998626708984
326486,MO,2014-02-11,35.13999938964844
326487,MO,2014-02-12,34.93000030517578
326488,MO,2014-02-13,35.279998779296875
326489,MO,2014-02-14,35.56999969482422
326490,MO,2014-02-18,35.459999084472656
326491,MO,2014-02-19,35.15999984741211
326492,MO,2014-02-20,35.529998779296875
326493,MO,2014-02-21,35.369998931884766
326494,MO,2014-02-24,35.380001068115234
326495,MO,2014-02-25,35.56999969482422
326496,MO,2014-02-26,35.439998626708984
326497,MO,2014-02-27,35.869998931884766
326498,MO,2014-02-28,36.2599983215332
326499,MO,2014-03-03,36.45000076293945
326500,MO,2014-03-04,37.06999969482422
326501,MO,2014-03-05,36.95000076293945
326502,MO,2014-03-06,36.88999938964844
326503,MO,2014-03-07,36.810001373291016
326504,MO,2014-03-10,36.86000061035156
326505,MO,2014-03-11,36.7599983215332
326506,MO,2014-03-12,36.13999938964844
326507,MO,2014-03-13,35.970001220703125
326508,MO,2014-03-14,36.34000015258789
326509,MO,2014-03-17,36.380001068115234
326510,MO,2014-03-18,36.59000015258789
326511,MO,2014-03-19,36.02000045776367
326512,MO,2014-03-20,36.34999847412109
326513,MO,2014-03-21,36.45000076293945
326514,MO,2014-03-24,36.68999862670898
326515,MO,2014-03-25,36.90999984741211
326516,MO,2014-03-26,37.25
326517,MO,2014-03-27,37.22999954223633
326518,MO,2014-03-28,37.119998931884766
326519,MO,2014-03-31,37.43000030517578
326520,MO,2014-04-01,37.38999938964844
326521,MO,2014-04-02,37.58000183105469
326522,MO,2014-04-03,37.59000015258789
326523,MO,2014-04-04,37.56999969482422
326524,MO,2014-04-07,37.650001525878906
326525,MO,2014-04-08,37.88999938964844
326526,MO,2014-04-09,38.13999938964844
326527,MO,2014-04-10,37.81999969482422
326528,MO,2014-04-11,37.650001525878906
326529,MO,2014-04-14,38.25
326530,MO,2014-04-15,38.209999084472656
326531,MO,2014-04-16,38.36000061035156
326532,MO,2014-04-17,38.45000076293945
326533,MO,2014-04-21,38.41999816894531
326534,MO,2014-04-22,38.63999938964844
326535,MO,2014-04-23,38.310001373291016
326536,MO,2014-04-24,38.400001525878906
326537,MO,2014-04-25,39.11000061035156
326538,MO,2014-04-28,39.93000030517578
326539,MO,2014-04-29,40.119998931884766
326540,MO,2014-04-30,40.11000061035156
326541,MO,2014-05-01,39.83000183105469
326542,MO,2014-05-02,39.970001220703125
326543,MO,2014-05-05,39.88999938964844
326544,MO,2014-05-06,39.7599983215332
326545,MO,2014-05-07,40.060001373291016
326546,MO,2014-05-08,40.11000061035156
326547,MO,2014-05-09,40.20000076293945
326548,MO,2014-05-12,40.369998931884766
326549,MO,2014-05-13,40.61000061035156
326550,MO,2014-05-14,40.33000183105469
326551,MO,2014-05-15,40.04999923706055
326552,MO,2014-05-16,40.68999862670898
326553,MO,2014-05-19,40.209999084472656
326554,MO,2014-05-20,40.02999877929688
326555,MO,2014-05-21,40.63999938964844
326556,MO,2014-05-22,40.68000030517578
326557,MO,2014-05-23,40.68000030517578
326558,MO,2014-05-27,40.77000045776367
326559,MO,2014-05-28,40.77000045776367
326560,MO,2014-05-29,41.310001373291016
326561,MO,2014-05-30,41.560001373291016
326562,MO,2014-06-02,41.25
326563,MO,2014-06-03,41.2400016784668
326564,MO,2014-06-04,41.22999954223633
326565,MO,2014-06-05,41.290000915527344
326566,MO,2014-06-06,41.38999938964844
326567,MO,2014-06-09,41.61000061035156
326568,MO,2014-06-10,42.34999847412109
326569,MO,2014-06-11,42.59000015258789
326570,MO,2014-06-12,41.27999877929688
326571,MO,2014-06-13,41.45000076293945
326572,MO,2014-06-16,41.810001373291016
326573,MO,2014-06-17,41.68000030517578
326574,MO,2014-06-18,42.34999847412109
326575,MO,2014-06-19,43.06999969482422
326576,MO,2014-06-20,43.119998931884766
326577,MO,2014-06-23,42.68999862670898
326578,MO,2014-06-24,42.34999847412109
326579,MO,2014-06-25,42.02999877929688
326580,MO,2014-06-26,41.900001525878906
326581,MO,2014-06-27,41.81999969482422
326582,MO,2014-06-30,41.93999862670898
326583,MO,2014-07-01,41.83000183105469
326584,MO,2014-07-02,41.869998931884766
326585,MO,2014-07-03,42.38999938964844
326586,MO,2014-07-07,42.619998931884766
326587,MO,2014-07-08,42.709999084472656
326588,MO,2014-07-09,42.79999923706055
326589,MO,2014-07-10,42.95000076293945
326590,MO,2014-07-11,43.43000030517578
326591,MO,2014-07-14,43.34999847412109
326592,MO,2014-07-15,41.7599983215332
326593,MO,2014-07-16,41.81999969482422
326594,MO,2014-07-17,41.58000183105469
326595,MO,2014-07-18,42.16999816894531
326596,MO,2014-07-21,42.0099983215332
326597,MO,2014-07-22,41.93000030517578
326598,MO,2014-07-23,41.720001220703125
326599,MO,2014-07-24,42.040000915527344
326600,MO,2014-07-25,41.7400016784668
326601,MO,2014-07-28,41.650001525878906
326602,MO,2014-07-29,41.540000915527344
326603,MO,2014-07-30,41.119998931884766
326604,MO,2014-07-31,40.59999847412109
326605,MO,2014-08-01,40.5
326606,MO,2014-08-04,40.72999954223633
326607,MO,2014-08-05,40.56999969482422
326608,MO,2014-08-06,41.43000030517578
326609,MO,2014-08-07,41.150001525878906
326610,MO,2014-08-08,41.630001068115234
326611,MO,2014-08-11,42.0099983215332
326612,MO,2014-08-12,41.959999084472656
326613,MO,2014-08-13,42.06999969482422
326614,MO,2014-08-14,42.2599983215332
326615,MO,2014-08-15,42.20000076293945
326616,MO,2014-08-18,42.5
326617,MO,2014-08-19,42.70000076293945
326618,MO,2014-08-20,42.459999084472656
326619,MO,2014-08-21,42.58000183105469
326620,MO,2014-08-22,42.59000015258789
326621,MO,2014-08-25,42.77000045776367
326622,MO,2014-08-26,42.86000061035156
326623,MO,2014-08-27,42.81999969482422
326624,MO,2014-08-28,42.90999984741211
326625,MO,2014-08-29,43.08000183105469
326626,MO,2014-09-02,43.18999862670898
326627,MO,2014-09-03,43.220001220703125
326628,MO,2014-09-04,43.13999938964844
326629,MO,2014-09-05,43.38999938964844
326630,MO,2014-09-08,43.4900016784668
326631,MO,2014-09-09,43.650001525878906
326632,MO,2014-09-10,43.86000061035156
326633,MO,2014-09-11,43.18999862670898
326634,MO,2014-09-12,43.15999984741211
326635,MO,2014-09-15,44.27000045776367
326636,MO,2014-09-16,44.36000061035156
326637,MO,2014-09-17,44.61000061035156
326638,MO,2014-09-18,44.7400016784668
326639,MO,2014-09-19,44.9900016784668
326640,MO,2014-09-22,45.34999847412109
326641,MO,2014-09-23,44.81999969482422
326642,MO,2014-09-24,45.70000076293945
326643,MO,2014-09-25,45.11000061035156
326644,MO,2014-09-26,45.810001373291016
326645,MO,2014-09-29,46.040000915527344
326646,MO,2014-09-30,45.93999862670898
326647,MO,2014-10-01,45.77000045776367
326648,MO,2014-10-02,45.470001220703125
326649,MO,2014-10-03,46.18999862670898
326650,MO,2014-10-06,46.5099983215332
326651,MO,2014-10-07,46.04999923706055
326652,MO,2014-10-08,46.79999923706055
326653,MO,2014-10-09,46.369998931884766
326654,MO,2014-10-10,46.720001220703125
326655,MO,2014-10-13,46.04999923706055
326656,MO,2014-10-14,46.18000030517578
326657,MO,2014-10-15,45.52999877929688
326658,MO,2014-10-16,45.16999816894531
326659,MO,2014-10-17,45.65999984741211
326660,MO,2014-10-20,46.41999816894531
326661,MO,2014-10-21,47.02000045776367
326662,MO,2014-10-22,47.060001373291016
326663,MO,2014-10-23,47.130001068115234
326664,MO,2014-10-24,47.4900016784668
326665,MO,2014-10-27,47.63999938964844
326666,MO,2014-10-28,47.52999877929688
326667,MO,2014-10-29,47.56999969482422
326668,MO,2014-10-30,47.5
326669,MO,2014-10-31,48.34000015258789
326670,MO,2014-11-03,48.91999816894531
326671,MO,2014-11-04,49.41999816894531
326672,MO,2014-11-05,49.75
326673,MO,2014-11-06,49.560001373291016
326674,MO,2014-11-07,49.869998931884766
326675,MO,2014-11-10,49.869998931884766
326676,MO,2014-11-11,49.27999877929688
326677,MO,2014-11-12,49.33000183105469
326678,MO,2014-11-13,49.45000076293945
326679,MO,2014-11-14,48.77999877929688
326680,MO,2014-11-17,49.04999923706055
326681,MO,2014-11-18,49.27000045776367
326682,MO,2014-11-19,49.13999938964844
326683,MO,2014-11-20,48.83000183105469
326684,MO,2014-11-21,49.2400016784668
326685,MO,2014-11-24,49.25
326686,MO,2014-11-25,49.459999084472656
326687,MO,2014-11-26,49.720001220703125
326688,MO,2014-11-28,50.2599983215332
326689,MO,2014-12-01,50.29999923706055
326690,MO,2014-12-02,50.560001373291016
326691,MO,2014-12-03,51.18999862670898
326692,MO,2014-12-04,50.93999862670898
326693,MO,2014-12-05,51.06999969482422
326694,MO,2014-12-08,50.93000030517578
326695,MO,2014-12-09,50.70000076293945
326696,MO,2014-12-10,49.9900016784668
326697,MO,2014-12-11,50.209999084472656
326698,MO,2014-12-12,49.650001525878906
326699,MO,2014-12-15,49.5099983215332
326700,MO,2014-12-16,49.33000183105469
326701,MO,2014-12-17,49.93999862670898
326702,MO,2014-12-18,51.27000045776367
326703,MO,2014-12-19,50.560001373291016
326704,MO,2014-12-22,50.20000076293945
326705,MO,2014-12-23,50.52999877929688
326706,MO,2014-12-24,50.36000061035156
326707,MO,2014-12-26,50.59999847412109
326708,MO,2014-12-29,50.22999954223633
326709,MO,2014-12-30,49.83000183105469
326710,MO,2014-12-31,49.27000045776367
326711,MO,2015-01-02,48.970001220703125
326712,MO,2015-01-05,48.68999862670898
326713,MO,2015-01-06,48.97999954223633
326714,MO,2015-01-07,49.880001068115234
326715,MO,2015-01-08,50.720001220703125
326716,MO,2015-01-09,50.59999847412109
326717,MO,2015-01-12,50.91999816894531
326718,MO,2015-01-13,51.31999969482422
326719,MO,2015-01-14,51.72999954223633
326720,MO,2015-01-15,52.470001220703125
326721,MO,2015-01-16,53.04999923706055
326722,MO,2015-01-20,53.83000183105469
326723,MO,2015-01-21,54.27000045776367
326724,MO,2015-01-22,54.65999984741211
326725,MO,2015-01-23,54.18999862670898
326726,MO,2015-01-26,54.43999862670898
326727,MO,2015-01-27,54.560001373291016
326728,MO,2015-01-28,54.0099983215332
326729,MO,2015-01-29,54.38999938964844
326730,MO,2015-01-30,53.09999847412109
326731,MO,2015-02-02,53.79999923706055
326732,MO,2015-02-03,54.2599983215332
326733,MO,2015-02-04,54.02999877929688
326734,MO,2015-02-05,53.66999816894531
326735,MO,2015-02-06,53.33000183105469
326736,MO,2015-02-09,53.15999984741211
326737,MO,2015-02-10,53.77000045776367
326738,MO,2015-02-11,54.7599983215332
326739,MO,2015-02-12,55.540000915527344
326740,MO,2015-02-13,54.7599983215332
326741,MO,2015-02-17,55.13999938964844
326742,MO,2015-02-18,55.2400016784668
326743,MO,2015-02-19,55.47999954223633
326744,MO,2015-02-20,55.61000061035156
326745,MO,2015-02-23,55.5099983215332
326746,MO,2015-02-24,55.720001220703125
326747,MO,2015-02-25,55.63999938964844
326748,MO,2015-02-26,56.09000015258789
326749,MO,2015-02-27,56.290000915527344
326750,MO,2015-03-02,56.5
326751,MO,2015-03-03,56.459999084472656
326752,MO,2015-03-04,55.790000915527344
326753,MO,2015-03-05,55.5
326754,MO,2015-03-06,53.369998931884766
326755,MO,2015-03-09,53.83000183105469
326756,MO,2015-03-10,53.20000076293945
326757,MO,2015-03-11,52.220001220703125
326758,MO,2015-03-12,52.0099983215332
326759,MO,2015-03-13,51.38999938964844
326760,MO,2015-03-16,52.09000015258789
326761,MO,2015-03-17,51.619998931884766
326762,MO,2015-03-18,51.34000015258789
326763,MO,2015-03-19,51.27000045776367
326764,MO,2015-03-20,51.41999816894531
326765,MO,2015-03-23,51.619998931884766
326766,MO,2015-03-24,51.11000061035156
326767,MO,2015-03-25,50.150001525878906
326768,MO,2015-03-26,50.0
326769,MO,2015-03-27,50.34000015258789
326770,MO,2015-03-30,50.52999877929688
326771,MO,2015-03-31,50.02000045776367
326772,MO,2015-04-01,50.29999923706055
326773,MO,2015-04-02,51.18999862670898
326774,MO,2015-04-06,51.4900016784668
326775,MO,2015-04-07,51.70000076293945
326776,MO,2015-04-08,51.619998931884766
326777,MO,2015-04-09,51.86000061035156
326778,MO,2015-04-10,52.5099983215332
326779,MO,2015-04-13,51.77000045776367
326780,MO,2015-04-14,52.119998931884766
326781,MO,2015-04-15,51.61000061035156
326782,MO,2015-04-16,52.04999923706055
326783,MO,2015-04-17,51.75
326784,MO,2015-04-20,52.630001068115234
326785,MO,2015-04-21,52.09999847412109
326786,MO,2015-04-22,52.119998931884766
326787,MO,2015-04-23,52.34999847412109
326788,MO,2015-04-24,52.06999969482422
326789,MO,2015-04-27,51.400001525878906
326790,MO,2015-04-28,51.709999084472656
326791,MO,2015-04-29,50.20000076293945
326792,MO,2015-04-30,50.04999923706055
326793,MO,2015-05-01,50.65999984741211
326794,MO,2015-05-04,50.68000030517578
326795,MO,2015-05-05,50.34999847412109
326796,MO,2015-05-06,50.68000030517578
326797,MO,2015-05-07,51.2400016784668
326798,MO,2015-05-08,52.16999816894531
326799,MO,2015-05-11,51.34000015258789
326800,MO,2015-05-12,51.150001525878906
326801,MO,2015-05-13,51.0
326802,MO,2015-05-14,52.59999847412109
326803,MO,2015-05-15,52.81999969482422
326804,MO,2015-05-18,51.95000076293945
326805,MO,2015-05-19,51.77999877929688
326806,MO,2015-05-20,51.79999923706055
326807,MO,2015-05-21,51.63999938964844
326808,MO,2015-05-22,51.22999954223633
326809,MO,2015-05-26,51.27999877929688
326810,MO,2015-05-27,51.83000183105469
326811,MO,2015-05-28,51.619998931884766
326812,MO,2015-05-29,51.20000076293945
326813,MO,2015-06-01,51.20000076293945
326814,MO,2015-06-02,50.630001068115234
326815,MO,2015-06-03,50.34999847412109
326816,MO,2015-06-04,49.880001068115234
326817,MO,2015-06-05,48.209999084472656
326818,MO,2015-06-08,48.31999969482422
326819,MO,2015-06-09,48.560001373291016
326820,MO,2015-06-10,49.220001220703125
326821,MO,2015-06-11,48.33000183105469
326822,MO,2015-06-12,48.040000915527344
326823,MO,2015-06-15,47.540000915527344
326824,MO,2015-06-16,48.02000045776367
326825,MO,2015-06-17,48.560001373291016
326826,MO,2015-06-18,49.459999084472656
326827,MO,2015-06-19,49.31999969482422
326828,MO,2015-06-22,49.790000915527344
326829,MO,2015-06-23,49.08000183105469
326830,MO,2015-06-24,48.970001220703125
326831,MO,2015-06-25,49.15999984741211
326832,MO,2015-06-26,49.47999954223633
326833,MO,2015-06-29,48.66999816894531
326834,MO,2015-06-30,48.90999984741211
326835,MO,2015-07-01,49.09999847412109
326836,MO,2015-07-02,48.9900016784668
326837,MO,2015-07-06,49.869998931884766
326838,MO,2015-07-07,51.68000030517578
326839,MO,2015-07-08,51.02999877929688
326840,MO,2015-07-09,50.95000076293945
326841,MO,2015-07-10,51.310001373291016
326842,MO,2015-07-13,51.33000183105469
326843,MO,2015-07-14,51.34999847412109
326844,MO,2015-07-15,51.22999954223633
326845,MO,2015-07-16,52.90999984741211
326846,MO,2015-07-17,53.220001220703125
326847,MO,2015-07-20,53.709999084472656
326848,MO,2015-07-21,53.54999923706055
326849,MO,2015-07-22,53.959999084472656
326850,MO,2015-07-23,53.81999969482422
326851,MO,2015-07-24,53.790000915527344
326852,MO,2015-07-27,53.95000076293945
326853,MO,2015-07-28,55.25
326854,MO,2015-07-29,54.400001525878906
326855,MO,2015-07-30,54.20000076293945
326856,MO,2015-07-31,54.380001068115234
326857,MO,2015-08-03,54.65999984741211
326858,MO,2015-08-04,54.91999816894531
326859,MO,2015-08-05,55.470001220703125
326860,MO,2015-08-06,55.56999969482422
326861,MO,2015-08-07,55.4900016784668
326862,MO,2015-08-10,55.709999084472656
326863,MO,2015-08-11,55.72999954223633
326864,MO,2015-08-12,55.7400016784668
326865,MO,2015-08-13,55.56999969482422
326866,MO,2015-08-14,55.7599983215332
326867,MO,2015-08-17,55.66999816894531
326868,MO,2015-08-18,55.20000076293945
326869,MO,2015-08-19,54.810001373291016
326870,MO,2015-08-20,54.72999954223633
326871,MO,2015-08-21,53.93999862670898
326872,MO,2015-08-24,52.13999938964844
326873,MO,2015-08-25,51.81999969482422
326874,MO,2015-08-26,53.209999084472656
326875,MO,2015-08-27,53.709999084472656
326876,MO,2015-08-28,54.16999816894531
326877,MO,2015-08-31,53.58000183105469
326878,MO,2015-09-01,52.02999877929688
326879,MO,2015-09-02,53.130001068115234
326880,MO,2015-09-03,53.59000015258789
326881,MO,2015-09-04,52.380001068115234
326882,MO,2015-09-08,53.4900016784668
326883,MO,2015-09-09,53.02000045776367
326884,MO,2015-09-10,53.27000045776367
326885,MO,2015-09-11,52.59000015258789
326886,MO,2015-09-14,52.45000076293945
326887,MO,2015-09-15,54.11000061035156
326888,MO,2015-09-16,55.36000061035156
326889,MO,2015-09-17,54.68999862670898
326890,MO,2015-09-18,54.04999923706055
326891,MO,2015-09-21,54.790000915527344
326892,MO,2015-09-22,54.20000076293945
326893,MO,2015-09-23,54.400001525878906
326894,MO,2015-09-24,54.61000061035156
326895,MO,2015-09-25,54.790000915527344
326896,MO,2015-09-28,54.630001068115234
326897,MO,2015-09-29,54.22999954223633
326898,MO,2015-09-30,54.400001525878906
326899,MO,2015-10-01,54.220001220703125
326900,MO,2015-10-02,54.86000061035156
326901,MO,2015-10-05,55.72999954223633
326902,MO,2015-10-06,55.40999984741211
326903,MO,2015-10-07,55.900001525878906
326904,MO,2015-10-08,56.369998931884766
326905,MO,2015-10-09,56.810001373291016
326906,MO,2015-10-12,57.459999084472656
326907,MO,2015-10-13,57.619998931884766
326908,MO,2015-10-14,57.54999923706055
326909,MO,2015-10-15,57.869998931884766
326910,MO,2015-10-16,58.720001220703125
326911,MO,2015-10-19,59.65999984741211
326912,MO,2015-10-20,59.7400016784668
326913,MO,2015-10-21,59.84000015258789
326914,MO,2015-10-22,61.400001525878906
326915,MO,2015-10-23,61.04999923706055
326916,MO,2015-10-26,61.400001525878906
326917,MO,2015-10-27,61.060001373291016
326918,MO,2015-10-28,61.43999862670898
326919,MO,2015-10-29,61.52999877929688
326920,MO,2015-10-30,60.470001220703125
326921,MO,2015-11-02,60.5
326922,MO,2015-11-03,57.84999847412109
326923,MO,2015-11-04,58.02999877929688
326924,MO,2015-11-05,58.04999923706055
326925,MO,2015-11-06,57.09000015258789
326926,MO,2015-11-09,57.08000183105469
326927,MO,2015-11-10,56.790000915527344
326928,MO,2015-11-11,57.209999084472656
326929,MO,2015-11-12,56.7599983215332
326930,MO,2015-11-13,56.27999877929688
326931,MO,2015-11-16,56.77000045776367
326932,MO,2015-11-17,56.68000030517578
326933,MO,2015-11-18,57.060001373291016
326934,MO,2015-11-19,57.459999084472656
326935,MO,2015-11-20,57.130001068115234
326936,MO,2015-11-23,57.619998931884766
326937,MO,2015-11-24,57.56999969482422
326938,MO,2015-11-25,57.5
326939,MO,2015-11-27,57.75
326940,MO,2015-11-30,57.59999847412109
326941,MO,2015-12-01,57.88999938964844
326942,MO,2015-12-02,57.84000015258789
326943,MO,2015-12-03,57.09000015258789
326944,MO,2015-12-04,58.5099983215332
326945,MO,2015-12-07,58.27000045776367
326946,MO,2015-12-08,58.22999954223633
326947,MO,2015-12-09,57.33000183105469
326948,MO,2015-12-10,57.18000030517578
326949,MO,2015-12-11,56.459999084472656
326950,MO,2015-12-14,57.52000045776367
326951,MO,2015-12-15,57.34000015258789
326952,MO,2015-12-16,58.95000076293945
326953,MO,2015-12-17,58.43000030517578
326954,MO,2015-12-18,57.130001068115234
326955,MO,2015-12-21,57.43999862670898
326956,MO,2015-12-22,57.77000045776367
326957,MO,2015-12-23,58.43000030517578
326958,MO,2015-12-24,58.290000915527344
326959,MO,2015-12-28,58.27000045776367
326960,MO,2015-12-29,58.91999816894531
326961,MO,2015-12-30,58.79999923706055
326962,MO,2015-12-31,58.209999084472656
326963,MO,2016-01-04,57.38999938964844
326964,MO,2016-01-05,58.54999923706055
326965,MO,2016-01-06,59.16999816894531
326966,MO,2016-01-07,58.13999938964844
326967,MO,2016-01-08,58.2400016784668
326968,MO,2016-01-11,59.459999084472656
326969,MO,2016-01-12,59.380001068115234
326970,MO,2016-01-13,57.77999877929688
326971,MO,2016-01-14,58.220001220703125
326972,MO,2016-01-15,57.20000076293945
326973,MO,2016-01-19,58.400001525878906
326974,MO,2016-01-20,57.220001220703125
326975,MO,2016-01-21,57.45000076293945
326976,MO,2016-01-22,58.27999877929688
326977,MO,2016-01-25,58.400001525878906
326978,MO,2016-01-26,58.959999084472656
326979,MO,2016-01-27,58.959999084472656
326980,MO,2016-01-28,59.630001068115234
326981,MO,2016-01-29,61.11000061035156
326982,MO,2016-02-01,60.93999862670898
326983,MO,2016-02-02,60.4900016784668
326984,MO,2016-02-03,59.84000015258789
326985,MO,2016-02-04,59.47999954223633
326986,MO,2016-02-05,59.79999923706055
326987,MO,2016-02-08,60.119998931884766
326988,MO,2016-02-09,60.45000076293945
326989,MO,2016-02-10,60.04999923706055
326990,MO,2016-02-11,59.9900016784668
326991,MO,2016-02-12,59.970001220703125
326992,MO,2016-02-16,60.29999923706055
326993,MO,2016-02-17,60.400001525878906
326994,MO,2016-02-18,60.619998931884766
326995,MO,2016-02-19,60.560001373291016
326996,MO,2016-02-22,61.209999084472656
326997,MO,2016-02-23,61.52000045776367
326998,MO,2016-02-24,61.36000061035156
326999,MO,2016-02-25,62.380001068115234
327000,MO,2016-02-26,61.540000915527344
327001,MO,2016-02-29,61.56999969482422
327002,MO,2016-03-01,61.72999954223633
327003,MO,2016-03-02,61.5
327004,MO,2016-03-03,62.22999954223633
327005,MO,2016-03-04,62.97999954223633
327006,MO,2016-03-07,61.810001373291016
327007,MO,2016-03-08,62.29999923706055
327008,MO,2016-03-09,62.810001373291016
327009,MO,2016-03-10,63.0
327010,MO,2016-03-11,62.0099983215332
327011,MO,2016-03-14,62.0099983215332
327012,MO,2016-03-15,61.86000061035156
327013,MO,2016-03-16,62.06999969482422
327014,MO,2016-03-17,62.33000183105469
327015,MO,2016-03-18,61.540000915527344
327016,MO,2016-03-21,61.720001220703125
327017,MO,2016-03-22,61.0
327018,MO,2016-03-23,61.40999984741211
327019,MO,2016-03-24,60.880001068115234
327020,MO,2016-03-28,61.630001068115234
327021,MO,2016-03-29,62.02999877929688
327022,MO,2016-03-30,62.58000183105469
327023,MO,2016-03-31,62.65999984741211
327024,MO,2016-04-01,63.060001373291016
327025,MO,2016-04-04,63.22999954223633
327026,MO,2016-04-05,62.93000030517578
327027,MO,2016-04-06,63.560001373291016
327028,MO,2016-04-07,63.40999984741211
327029,MO,2016-04-08,63.79999923706055
327030,MO,2016-04-11,63.310001373291016
327031,MO,2016-04-12,63.81999969482422
327032,MO,2016-04-13,62.06999969482422
327033,MO,2016-04-14,61.59000015258789
327034,MO,2016-04-15,61.68000030517578
327035,MO,2016-04-18,62.16999816894531
327036,MO,2016-04-19,61.709999084472656
327037,MO,2016-04-20,61.47999954223633
327038,MO,2016-04-21,60.18000030517578
327039,MO,2016-04-22,60.52000045776367
327040,MO,2016-04-25,61.220001220703125
327041,MO,2016-04-26,61.34999847412109
327042,MO,2016-04-27,61.54999923706055
327043,MO,2016-04-28,62.18999862670898
327044,MO,2016-04-29,62.709999084472656
327045,MO,2016-05-02,63.119998931884766
327046,MO,2016-05-03,63.20000076293945
327047,MO,2016-05-04,63.22999954223633
327048,MO,2016-05-05,62.84000015258789
327049,MO,2016-05-06,62.93000030517578
327050,MO,2016-05-09,63.65999984741211
327051,MO,2016-05-10,64.5999984741211
327052,MO,2016-05-11,64.61000061035156
327053,MO,2016-05-12,65.0199966430664
327054,MO,2016-05-13,64.58000183105469
327055,MO,2016-05-16,64.76000213623047
327056,MO,2016-05-17,63.880001068115234
327057,MO,2016-05-18,62.9900016784668
327058,MO,2016-05-19,63.34999847412109
327059,MO,2016-05-20,62.959999084472656
327060,MO,2016-05-23,63.2400016784668
327061,MO,2016-05-24,63.790000915527344
327062,MO,2016-05-25,63.91999816894531
327063,MO,2016-05-26,64.0
327064,MO,2016-05-27,63.959999084472656
327065,MO,2016-05-31,63.63999938964844
327066,MO,2016-06-01,64.3499984741211
327067,MO,2016-06-02,64.30999755859375
327068,MO,2016-06-03,65.30000305175781
327069,MO,2016-06-06,65.19999694824219
327070,MO,2016-06-07,65.0999984741211
327071,MO,2016-06-08,65.62000274658203
327072,MO,2016-06-09,65.86000061035156
327073,MO,2016-06-10,66.12999725341797
327074,MO,2016-06-13,64.83999633789062
327075,MO,2016-06-14,65.30000305175781
327076,MO,2016-06-15,65.33000183105469
327077,MO,2016-06-16,65.94999694824219
327078,MO,2016-06-17,65.4000015258789
327079,MO,2016-06-20,65.87999725341797
327080,MO,2016-06-21,66.18000030517578
327081,MO,2016-06-22,66.1500015258789
327082,MO,2016-06-23,66.30999755859375
327083,MO,2016-06-24,67.0199966430664
327084,MO,2016-06-27,67.93000030517578
327085,MO,2016-06-28,67.91000366210938
327086,MO,2016-06-29,67.83000183105469
327087,MO,2016-06-30,68.95999908447266
327088,MO,2016-07-01,69.0199966430664
327089,MO,2016-07-05,69.61000061035156
327090,MO,2016-07-06,69.72000122070312
327091,MO,2016-07-07,69.30000305175781
327092,MO,2016-07-08,69.83000183105469
327093,MO,2016-07-11,69.87000274658203
327094,MO,2016-07-12,68.87000274658203
327095,MO,2016-07-13,69.08000183105469
327096,MO,2016-07-14,68.91999816894531
327097,MO,2016-07-15,69.41000366210938
327098,MO,2016-07-18,69.16999816894531
327099,MO,2016-07-19,69.22000122070312
327100,MO,2016-07-20,69.01000213623047
327101,MO,2016-07-21,68.7300033569336
327102,MO,2016-07-22,68.86000061035156
327103,MO,2016-07-25,68.80000305175781
327104,MO,2016-07-26,67.93000030517578
327105,MO,2016-07-27,66.75
327106,MO,2016-07-28,67.11000061035156
327107,MO,2016-07-29,67.69999694824219
327108,MO,2016-08-01,67.6500015258789
327109,MO,2016-08-02,67.33999633789062
327110,MO,2016-08-03,66.37000274658203
327111,MO,2016-08-04,66.62000274658203
327112,MO,2016-08-05,66.52999877929688
327113,MO,2016-08-08,66.48999786376953
327114,MO,2016-08-09,66.62000274658203
327115,MO,2016-08-10,66.83999633789062
327116,MO,2016-08-11,66.73999786376953
327117,MO,2016-08-12,66.73999786376953
327118,MO,2016-08-15,66.26000213623047
327119,MO,2016-08-16,66.26000213623047
327120,MO,2016-08-17,66.45999908447266
327121,MO,2016-08-18,66.30999755859375
327122,MO,2016-08-19,66.33000183105469
327123,MO,2016-08-22,66.33999633789062
327124,MO,2016-08-23,66.45999908447266
327125,MO,2016-08-24,66.16000366210938
327126,MO,2016-08-25,65.91999816894531
327127,MO,2016-08-26,65.83000183105469
327128,MO,2016-08-29,66.0999984741211
327129,MO,2016-08-30,65.87999725341797
327130,MO,2016-08-31,66.08999633789062
327131,MO,2016-09-01,66.31999969482422
327132,MO,2016-09-02,66.87999725341797
327133,MO,2016-09-06,67.19999694824219
327134,MO,2016-09-07,66.72000122070312
327135,MO,2016-09-08,66.4000015258789
327136,MO,2016-09-09,63.560001373291016
327137,MO,2016-09-12,64.66999816894531
327138,MO,2016-09-13,63.54999923706055
327139,MO,2016-09-14,63.119998931884766
327140,MO,2016-09-15,63.25
327141,MO,2016-09-16,62.79999923706055
327142,MO,2016-09-19,62.720001220703125
327143,MO,2016-09-20,62.970001220703125
327144,MO,2016-09-21,63.5
327145,MO,2016-09-22,64.12000274658203
327146,MO,2016-09-23,63.869998931884766
327147,MO,2016-09-26,63.02999877929688
327148,MO,2016-09-27,63.31999969482422
327149,MO,2016-09-28,63.77000045776367
327150,MO,2016-09-29,62.81999969482422
327151,MO,2016-09-30,63.22999954223633
327152,MO,2016-10-03,62.84999847412109
327153,MO,2016-10-04,61.77999877929688
327154,MO,2016-10-05,61.220001220703125
327155,MO,2016-10-06,61.77999877929688
327156,MO,2016-10-07,61.91999816894531
327157,MO,2016-10-10,61.75
327158,MO,2016-10-11,61.9900016784668
327159,MO,2016-10-12,62.540000915527344
327160,MO,2016-10-13,62.68999862670898
327161,MO,2016-10-14,62.43999862670898
327162,MO,2016-10-17,62.43000030517578
327163,MO,2016-10-18,62.65999984741211
327164,MO,2016-10-19,61.90999984741211
327165,MO,2016-10-20,61.84999847412109
327166,MO,2016-10-21,63.70000076293945
327167,MO,2016-10-24,64.94999694824219
327168,MO,2016-10-25,64.70999908447266
327169,MO,2016-10-26,64.5199966430664
327170,MO,2016-10-27,64.43000030517578
327171,MO,2016-10-28,65.87999725341797
327172,MO,2016-10-31,66.12000274658203
327173,MO,2016-11-01,65.4800033569336
327174,MO,2016-11-02,65.12000274658203
327175,MO,2016-11-03,65.06999969482422
327176,MO,2016-11-04,64.37999725341797
327177,MO,2016-11-07,65.2699966430664
327178,MO,2016-11-08,65.83999633789062
327179,MO,2016-11-09,64.04000091552734
327180,MO,2016-11-10,61.720001220703125
327181,MO,2016-11-11,61.7599983215332
327182,MO,2016-11-14,61.18999862670898
327183,MO,2016-11-15,61.810001373291016
327184,MO,2016-11-16,62.65999984741211
327185,MO,2016-11-17,62.810001373291016
327186,MO,2016-11-18,62.77000045776367
327187,MO,2016-11-21,63.68999862670898
327188,MO,2016-11-22,64.20999908447266
327189,MO,2016-11-23,64.0199966430664
327190,MO,2016-11-25,64.4800033569336
327191,MO,2016-11-28,64.83000183105469
327192,MO,2016-11-29,65.18000030517578
327193,MO,2016-11-30,63.93000030517578
327194,MO,2016-12-01,62.88999938964844
327195,MO,2016-12-02,63.9900016784668
327196,MO,2016-12-05,63.52999877929688
327197,MO,2016-12-06,64.30000305175781
327198,MO,2016-12-07,65.41000366210938
327199,MO,2016-12-08,65.36000061035156
327200,MO,2016-12-09,66.2699966430664
327201,MO,2016-12-12,66.48999786376953
327202,MO,2016-12-13,66.69000244140625
327203,MO,2016-12-14,65.94000244140625
327204,MO,2016-12-15,66.26000213623047
327205,MO,2016-12-16,67.04000091552734
327206,MO,2016-12-19,67.76000213623047
327207,MO,2016-12-20,67.33999633789062
327208,MO,2016-12-21,67.2699966430664
327209,MO,2016-12-22,67.68000030517578
327210,MO,2016-12-23,67.72000122070312
327211,MO,2016-12-27,67.81999969482422
327212,MO,2016-12-28,67.51000213623047
327213,MO,2016-12-29,67.8499984741211
327214,MO,2016-12-30,67.62000274658203
327215,MO,2017-01-03,67.62999725341797
327216,MO,2017-01-04,67.8499984741211
327217,MO,2017-01-05,67.93000030517578
327218,MO,2017-01-06,68.2300033569336
327219,MO,2017-01-09,67.94999694824219
327220,MO,2017-01-10,67.72000122070312
327221,MO,2017-01-11,67.6500015258789
327222,MO,2017-01-12,67.51000213623047
327223,MO,2017-01-13,67.58000183105469
327224,MO,2017-01-17,68.4800033569336
327225,MO,2017-01-18,69.16000366210938
327226,MO,2017-01-19,69.55000305175781
327227,MO,2017-01-20,70.01000213623047
327228,MO,2017-01-23,70.55000305175781
327229,MO,2017-01-24,70.76000213623047
327230,MO,2017-01-25,70.95999908447266
327231,MO,2017-01-26,70.8499984741211
327232,MO,2017-01-27,71.02999877929688
327233,MO,2017-01-30,71.30000305175781
327234,MO,2017-01-31,71.18000030517578
327235,MO,2017-02-01,71.38999938964844
327236,MO,2017-02-02,71.44999694824219
327237,MO,2017-02-03,71.48999786376953
327238,MO,2017-02-06,71.29000091552734
327239,MO,2017-02-07,72.19999694824219
327240,MO,2017-02-08,72.1500015258789
327241,MO,2017-02-09,72.48999786376953
327242,MO,2017-02-10,72.41999816894531
327243,MO,2017-02-13,72.04000091552734
327244,MO,2017-02-14,71.87999725341797
327245,MO,2017-02-15,72.16999816894531
327246,MO,2017-02-16,72.70999908447266
327247,MO,2017-02-17,72.97000122070312
327248,MO,2017-02-21,73.6500015258789
327249,MO,2017-02-22,73.5999984741211
327250,MO,2017-02-23,74.45999908447266
327251,MO,2017-02-24,74.43000030517578
327252,MO,2017-02-27,74.58999633789062
327253,MO,2017-02-28,74.91999816894531
327254,MO,2017-03-01,75.5999984741211
327255,MO,2017-03-02,75.72000122070312
327256,MO,2017-03-03,75.56999969482422
327257,MO,2017-03-06,75.58000183105469
327258,MO,2017-03-07,76.0999984741211
327259,MO,2017-03-08,75.83999633789062
327260,MO,2017-03-09,76.19000244140625
327261,MO,2017-03-10,76.44999694824219
327262,MO,2017-03-13,75.6500015258789
327263,MO,2017-03-14,75.33999633789062
327264,MO,2017-03-15,75.66999816894531
327265,MO,2017-03-16,75.30000305175781
327266,MO,2017-03-17,75.16000366210938
327267,MO,2017-03-20,75.58000183105469
327268,MO,2017-03-21,75.93000030517578
327269,MO,2017-03-22,75.06999969482422
327270,MO,2017-03-23,74.0199966430664
327271,MO,2017-03-24,73.16999816894531
327272,MO,2017-03-27,73.19999694824219
327273,MO,2017-03-28,73.19000244140625
327274,MO,2017-03-29,72.95999908447266
327275,MO,2017-03-30,72.05000305175781
327276,MO,2017-03-31,71.41999816894531
327277,MO,2017-04-03,71.62000274658203
327278,MO,2017-04-04,71.94999694824219
327279,MO,2017-04-05,71.93000030517578
327280,MO,2017-04-06,71.41999816894531
327281,MO,2017-04-07,71.70999908447266
327282,MO,2017-04-10,71.76000213623047
327283,MO,2017-04-11,72.08000183105469
327284,MO,2017-04-12,72.16000366210938
327285,MO,2017-04-13,71.30000305175781
327286,MO,2017-04-17,72.30999755859375
327287,MO,2017-04-18,72.33999633789062
327288,MO,2017-04-19,72.11000061035156
327289,MO,2017-04-20,71.41000366210938
327290,MO,2017-04-21,71.47000122070312
327291,MO,2017-04-24,72.55000305175781
327292,MO,2017-04-25,72.43000030517578
327293,MO,2017-04-26,71.51000213623047
327294,MO,2017-04-27,71.52999877929688
327295,MO,2017-04-28,71.77999877929688
327296,MO,2017-05-01,70.80000305175781
327297,MO,2017-05-02,70.83000183105469
327298,MO,2017-05-03,70.22000122070312
327299,MO,2017-05-04,70.30999755859375
327300,MO,2017-05-05,70.91999816894531
327301,MO,2017-05-08,70.70999908447266
327302,MO,2017-05-09,70.29000091552734
327303,MO,2017-05-10,70.30999755859375
327304,MO,2017-05-11,70.4800033569336
327305,MO,2017-05-12,70.6500015258789
327306,MO,2017-05-15,70.66999816894531
327307,MO,2017-05-16,70.94999694824219
327308,MO,2017-05-17,70.55000305175781
327309,MO,2017-05-18,70.54000091552734
327310,MO,2017-05-19,70.9000015258789
327311,MO,2017-05-22,72.04000091552734
327312,MO,2017-05-23,72.12999725341797
327313,MO,2017-05-24,72.8499984741211
327314,MO,2017-05-25,74.13999938964844
327315,MO,2017-05-26,74.41000366210938
327316,MO,2017-05-30,75.06999969482422
327317,MO,2017-05-31,75.44000244140625
327318,MO,2017-06-01,75.4000015258789
327319,MO,2017-06-02,75.12000274658203
327320,MO,2017-06-05,75.05999755859375
327321,MO,2017-06-06,75.2699966430664
327322,MO,2017-06-07,75.61000061035156
327323,MO,2017-06-08,75.20999908447266
327324,MO,2017-06-09,75.45999908447266
327325,MO,2017-06-12,75.4000015258789
327326,MO,2017-06-13,74.94999694824219
327327,MO,2017-06-14,75.75
327328,MO,2017-06-15,76.41000366210938
327329,MO,2017-06-16,77.27999877929688
327330,MO,2017-06-19,77.70999908447266
327331,MO,2017-06-20,77.33000183105469
327332,MO,2017-06-21,77.02999877929688
327333,MO,2017-06-22,76.4800033569336
327334,MO,2017-06-23,76.48999786376953
327335,MO,2017-06-26,76.52999877929688
327336,MO,2017-06-27,75.37999725341797
327337,MO,2017-06-28,75.83999633789062
327338,MO,2017-06-29,74.4000015258789
327339,MO,2017-06-30,74.47000122070312
327340,MO,2017-07-03,74.52999877929688
327341,MO,2017-07-05,74.61000061035156
327342,MO,2017-07-06,74.31999969482422
327343,MO,2017-07-07,74.25
327344,MO,2017-07-10,73.69000244140625
327345,MO,2017-07-11,73.43000030517578
327346,MO,2017-07-12,73.88999938964844
327347,MO,2017-07-13,73.4800033569336
327348,MO,2017-07-14,73.93000030517578
327349,MO,2017-07-17,73.37000274658203
327350,MO,2017-07-18,73.33000183105469
327351,MO,2017-07-19,73.55000305175781
327352,MO,2017-07-20,73.58999633789062
327353,MO,2017-07-21,73.41999816894531
327354,MO,2017-07-24,72.63999938964844
327355,MO,2017-07-25,72.23999786376953
327356,MO,2017-07-26,71.7300033569336
327357,MO,2017-07-27,73.95999908447266
327358,MO,2017-07-28,66.94000244140625
327359,MO,2017-07-31,64.97000122070312
327360,MO,2017-08-01,65.5
327361,MO,2017-08-02,65.55000305175781
327362,MO,2017-08-03,65.54000091552734
327363,MO,2017-08-04,65.5199966430664
327364,MO,2017-08-07,65.98999786376953
327365,MO,2017-08-08,65.37999725341797
327366,MO,2017-08-09,65.30999755859375
327367,MO,2017-08-10,64.7699966430664
327368,MO,2017-08-11,64.30999755859375
327369,MO,2017-08-14,64.83999633789062
327370,MO,2017-08-15,65.30000305175781
327371,MO,2017-08-16,65.44999694824219
327372,MO,2017-08-17,64.30000305175781
327373,MO,2017-08-18,63.68999862670898
327374,MO,2017-08-21,64.38999938964844
327375,MO,2017-08-22,64.05999755859375
327376,MO,2017-08-23,63.709999084472656
327377,MO,2017-08-24,63.59999847412109
327378,MO,2017-08-25,64.08000183105469
327379,MO,2017-08-28,63.93000030517578
327380,MO,2017-08-29,63.810001373291016
327381,MO,2017-08-30,64.05000305175781
327382,MO,2017-08-31,63.400001525878906
327383,MO,2017-09-01,63.540000915527344
327384,MO,2017-09-05,62.869998931884766
327385,MO,2017-09-06,63.27000045776367
327386,MO,2017-09-07,62.72999954223633
327387,MO,2017-09-08,62.22999954223633
327388,MO,2017-09-11,62.4900016784668
327389,MO,2017-09-12,62.5
327390,MO,2017-09-13,62.5099983215332
327391,MO,2017-09-14,62.27999877929688
327392,MO,2017-09-15,62.38999938964844
327393,MO,2017-09-18,62.560001373291016
327394,MO,2017-09-19,62.22999954223633
327395,MO,2017-09-20,61.220001220703125
327396,MO,2017-09-21,61.5
327397,MO,2017-09-22,62.4900016784668
327398,MO,2017-09-25,63.790000915527344
327399,MO,2017-09-26,64.5199966430664
327400,MO,2017-09-27,64.41000366210938
327401,MO,2017-09-28,64.19000244140625
327402,MO,2017-09-29,63.41999816894531
327403,MO,2017-10-02,62.900001525878906
327404,MO,2017-10-03,63.369998931884766
327405,MO,2017-10-04,63.4900016784668
327406,MO,2017-10-05,63.810001373291016
327407,MO,2017-10-06,62.54999923706055
327408,MO,2017-10-09,63.56999969482422
327409,MO,2017-10-10,65.01000213623047
327410,MO,2017-10-11,64.87000274658203
327411,MO,2017-10-12,65.3499984741211
327412,MO,2017-10-13,65.05000305175781
327413,MO,2017-10-16,65.37000274658203
327414,MO,2017-10-17,64.87000274658203
327415,MO,2017-10-18,64.80999755859375
327416,MO,2017-10-19,64.37000274658203
327417,MO,2017-10-20,65.0
327418,MO,2017-10-23,64.5
327419,MO,2017-10-24,64.12999725341797
327420,MO,2017-10-25,63.790000915527344
327421,MO,2017-10-26,65.79000091552734
327422,MO,2017-10-27,64.91999816894531
327423,MO,2017-10-30,64.05000305175781
327424,MO,2017-10-31,64.22000122070312
327425,MO,2017-11-01,64.69999694824219
327426,MO,2017-11-02,63.900001525878906
327427,MO,2017-11-03,63.90999984741211
327428,MO,2017-11-06,63.45000076293945
327429,MO,2017-11-07,64.30999755859375
327430,MO,2017-11-08,64.58999633789062
327431,MO,2017-11-09,64.51000213623047
327432,MO,2017-11-10,65.0199966430664
327433,MO,2017-11-13,65.83999633789062
327434,MO,2017-11-14,65.7300033569336
327435,MO,2017-11-15,65.26000213623047
327436,MO,2017-11-16,65.87999725341797
327437,MO,2017-11-17,66.41999816894531
327438,MO,2017-11-20,65.83000183105469
327439,MO,2017-11-21,65.6500015258789
327440,MO,2017-11-22,65.48999786376953
327441,MO,2017-11-24,65.4800033569336
327442,MO,2017-11-27,65.06999969482422
327443,MO,2017-11-28,66.4000015258789
327444,MO,2017-11-29,67.37000274658203
327445,MO,2017-11-30,67.83000183105469
327446,MO,2017-12-01,68.58000183105469
327447,MO,2017-12-04,70.08000183105469
327448,MO,2017-12-05,70.18000030517578
327449,MO,2017-12-06,71.66000366210938
327450,MO,2017-12-07,71.5
327451,MO,2017-12-08,71.54000091552734
327452,MO,2017-12-11,71.6500015258789
327453,MO,2017-12-12,71.72000122070312
327454,MO,2017-12-13,72.31999969482422
327455,MO,2017-12-14,71.79000091552734
327456,MO,2017-12-15,71.66999816894531
327457,MO,2017-12-18,72.6500015258789
327458,MO,2017-12-19,73.9000015258789
327459,MO,2017-12-20,72.5999984741211
327460,MO,2017-12-21,71.94000244140625
327461,MO,2017-12-22,72.13999938964844
327462,MO,2017-12-26,72.08000183105469
327463,MO,2017-12-27,72.43000030517578
327464,MO,2017-12-28,71.2699966430664
327465,MO,2017-12-29,71.41000366210938
327466,MO,2018-01-02,70.73999786376953
327467,MO,2018-01-03,70.4800033569336
327468,MO,2018-01-04,70.19999694824219
327469,MO,2018-01-05,70.4000015258789
327470,MO,2018-01-08,70.30999755859375
327471,MO,2018-01-09,69.56999969482422
327472,MO,2018-01-10,70.29000091552734
327473,MO,2018-01-11,70.29000091552734
327474,MO,2018-01-12,69.61000061035156
327475,MO,2018-01-16,68.91999816894531
327476,MO,2018-01-17,70.1500015258789
327477,MO,2018-01-18,70.02999877929688
327478,MO,2018-01-19,71.12000274658203
327479,MO,2018-01-22,71.27999877929688
327480,MO,2018-01-23,71.44999694824219
327481,MO,2018-01-24,71.55999755859375
327482,MO,2018-01-25,69.91000366210938
327483,MO,2018-01-26,71.0199966430664
327484,MO,2018-01-29,69.83000183105469
327485,MO,2018-01-30,69.81999969482422
327486,MO,2018-01-31,70.33999633789062
327487,MO,2018-02-01,69.93000030517578
327488,MO,2018-02-02,69.4000015258789
327489,MO,2018-02-05,66.04000091552734
327490,MO,2018-02-06,66.52999877929688
327491,MO,2018-02-07,66.79000091552734
327492,MO,2018-02-08,64.05000305175781
327493,MO,2018-02-09,64.02999877929688
327494,MO,2018-02-12,65.3499984741211
327495,MO,2018-02-13,65.63999938964844
327496,MO,2018-02-14,65.18000030517578
327497,MO,2018-02-15,65.31999969482422
327498,MO,2018-02-16,65.45999908447266
327499,MO,2018-02-20,64.19000244140625
327500,MO,2018-02-21,63.93000030517578
327501,MO,2018-02-22,63.34000015258789
327502,MO,2018-02-23,64.58999633789062
327503,MO,2018-02-26,65.43000030517578
327504,MO,2018-02-27,64.0
327505,MO,2018-02-28,62.95000076293945
327506,MO,2018-03-01,62.43000030517578
327507,MO,2018-03-02,62.54999923706055
327508,MO,2018-03-05,64.12999725341797
327509,MO,2018-03-06,64.7699966430664
327510,MO,2018-03-07,64.06999969482422
327511,MO,2018-03-08,65.43000030517578
327512,MO,2018-03-09,65.6500015258789
327513,MO,2018-03-12,65.7699966430664
327514,MO,2018-03-13,66.12999725341797
327515,MO,2018-03-14,63.81999969482422
327516,MO,2018-03-15,63.810001373291016
327517,MO,2018-03-16,63.18999862670898
327518,MO,2018-03-19,62.47999954223633
327519,MO,2018-03-20,61.52000045776367
327520,MO,2018-03-21,60.0
327521,MO,2018-03-22,60.38999938964844
327522,MO,2018-03-23,59.27000045776367
327523,MO,2018-03-26,59.59999847412109
327524,MO,2018-03-27,60.720001220703125
327525,MO,2018-03-28,62.45000076293945
327526,MO,2018-03-29,62.31999969482422
327527,MO,2018-04-02,60.5099983215332
327528,MO,2018-04-03,62.65999984741211
327529,MO,2018-04-04,63.34999847412109
327530,MO,2018-04-05,64.54000091552734
327531,MO,2018-04-06,63.84999847412109
327532,MO,2018-04-09,63.25
327533,MO,2018-04-10,64.22000122070312
327534,MO,2018-04-11,63.84000015258789
327535,MO,2018-04-12,63.400001525878906
327536,MO,2018-04-13,63.95000076293945
327537,MO,2018-04-16,64.25
327538,MO,2018-04-17,63.97999954223633
327539,MO,2018-04-18,61.5
327540,MO,2018-04-19,57.77999877929688
327541,MO,2018-04-20,57.22999954223633
327542,MO,2018-04-23,56.56999969482422
327543,MO,2018-04-24,55.29999923706055
327544,MO,2018-04-25,55.84000015258789
327545,MO,2018-04-26,54.77000045776367
327546,MO,2018-04-27,56.130001068115234
327547,MO,2018-04-30,56.11000061035156
327548,MO,2018-05-01,56.02999877929688
327549,MO,2018-05-02,55.68999862670898
327550,MO,2018-05-03,56.36000061035156
327551,MO,2018-05-04,56.2599983215332
327552,MO,2018-05-07,55.709999084472656
327553,MO,2018-05-08,55.27000045776367
327554,MO,2018-05-09,55.91999816894531
327555,MO,2018-05-10,56.040000915527344
327556,MO,2018-05-11,55.18999862670898
327557,MO,2018-05-14,55.02000045776367
327558,MO,2018-05-15,54.52000045776367
327559,MO,2018-05-16,54.869998931884766
327560,MO,2018-05-17,55.290000915527344
327561,MO,2018-05-18,55.540000915527344
327562,MO,2018-05-21,55.63999938964844
327563,MO,2018-05-22,55.209999084472656
327564,MO,2018-05-23,55.880001068115234
327565,MO,2018-05-24,55.88999938964844
327566,MO,2018-05-25,55.630001068115234
327567,MO,2018-05-29,55.72999954223633
327568,MO,2018-05-30,56.59000015258789
327569,MO,2018-05-31,55.7400016784668
327570,MO,2018-06-01,55.720001220703125
327571,MO,2018-06-04,56.02000045776367
327572,MO,2018-06-05,56.33000183105469
327573,MO,2018-06-06,56.310001373291016
327574,MO,2018-06-07,56.68999862670898
327575,MO,2018-06-08,57.709999084472656
327576,MO,2018-06-11,58.25
327577,MO,2018-06-12,57.880001068115234
327578,MO,2018-06-13,57.43000030517578
327579,MO,2018-06-14,56.70000076293945
327580,MO,2018-06-15,57.790000915527344
327581,MO,2018-06-18,56.59999847412109
327582,MO,2018-06-19,56.790000915527344
327583,MO,2018-06-20,56.75
327584,MO,2018-06-21,56.68999862670898
327585,MO,2018-06-22,57.02000045776367
327586,MO,2018-06-25,57.06999969482422
327587,MO,2018-06-26,56.09999847412109
327588,MO,2018-06-27,55.9900016784668
327589,MO,2018-06-28,57.290000915527344
327590,MO,2018-06-29,56.790000915527344
327591,MO,2018-07-02,55.869998931884766
327592,MO,2018-07-03,56.459999084472656
327593,MO,2018-07-05,57.630001068115234
327594,MO,2018-07-06,58.290000915527344
327595,MO,2018-07-09,58.02000045776367
327596,MO,2018-07-10,58.7599983215332
327597,MO,2018-07-11,58.68999862670898
327598,MO,2018-07-12,58.0099983215332
327599,MO,2018-07-13,58.5
327600,MO,2018-07-16,57.13999938964844
327601,MO,2018-07-17,57.34999847412109
327602,MO,2018-07-18,57.43000030517578
327603,MO,2018-07-19,56.93999862670898
327604,MO,2018-07-20,57.63999938964844
327605,MO,2018-07-23,57.59000015258789
327606,MO,2018-07-24,57.9900016784668
327607,MO,2018-07-25,57.84999847412109
327608,MO,2018-07-26,56.09999847412109
327609,MO,2018-07-27,57.900001525878906
327610,MO,2018-07-30,58.45000076293945
327611,MO,2018-07-31,58.68000030517578
327612,MO,2018-08-01,58.08000183105469
327613,MO,2018-08-02,58.83000183105469
327614,MO,2018-08-03,59.72999954223633
327615,MO,2018-08-06,60.209999084472656
327616,MO,2018-08-07,59.560001373291016
327617,MO,2018-08-08,58.61000061035156
327618,MO,2018-08-09,59.220001220703125
327619,MO,2018-08-10,59.04999923706055
327620,MO,2018-08-13,58.97999954223633
327621,MO,2018-08-14,59.209999084472656
327622,MO,2018-08-15,60.18000030517578
327623,MO,2018-08-16,60.83000183105469
327624,MO,2018-08-17,61.0
327625,MO,2018-08-20,60.9900016784668
327626,MO,2018-08-21,59.93000030517578
327627,MO,2018-08-22,59.31999969482422
327628,MO,2018-08-23,59.81999969482422
327629,MO,2018-08-24,58.77999877929688
327630,MO,2018-08-27,59.0099983215332
327631,MO,2018-08-28,58.45000076293945
327632,MO,2018-08-29,58.41999816894531
327633,MO,2018-08-30,58.68000030517578
327634,MO,2018-08-31,58.52000045776367
327635,MO,2018-09-04,59.11000061035156
327636,MO,2018-09-05,60.650001525878906
327637,MO,2018-09-06,60.790000915527344
327638,MO,2018-09-07,60.93000030517578
327639,MO,2018-09-10,60.58000183105469
327640,MO,2018-09-11,59.470001220703125
327641,MO,2018-09-12,63.43000030517578
327642,MO,2018-09-13,61.459999084472656
327643,MO,2018-09-14,62.06999969482422
327644,MO,2018-09-17,62.43999862670898
327645,MO,2018-09-18,62.13999938964844
327646,MO,2018-09-19,61.84000015258789
327647,MO,2018-09-20,62.2599983215332
327648,MO,2018-09-21,62.54999923706055
327649,MO,2018-09-24,61.060001373291016
327650,MO,2018-09-25,60.709999084472656
327651,MO,2018-09-26,60.810001373291016
327652,MO,2018-09-27,60.77000045776367
327653,MO,2018-09-28,60.310001373291016
327654,MO,2018-10-01,60.33000183105469
327655,MO,2018-10-02,61.290000915527344
327656,MO,2018-10-03,60.86000061035156
327657,MO,2018-10-04,61.77999877929688
327658,MO,2018-10-05,62.06999969482422
327659,MO,2018-10-08,63.16999816894531
327660,MO,2018-10-09,63.09999847412109
327661,MO,2018-10-10,62.90999984741211
327662,MO,2018-10-11,61.119998931884766
327663,MO,2018-10-12,60.060001373291016
327664,MO,2018-10-15,61.43999862670898
327665,MO,2018-10-16,60.77000045776367
327666,MO,2018-10-17,60.619998931884766
327667,MO,2018-10-18,60.93000030517578
327668,MO,2018-10-19,61.95000076293945
327669,MO,2018-10-22,61.310001373291016
327670,MO,2018-10-23,61.84999847412109
327671,MO,2018-10-24,62.310001373291016
327672,MO,2018-10-25,63.15999984741211
327673,MO,2018-10-26,63.09000015258789
327674,MO,2018-10-29,64.58999633789062
327675,MO,2018-10-30,65.87000274658203
327676,MO,2018-10-31,65.04000091552734
327677,MO,2018-11-01,63.66999816894531
327678,MO,2018-11-02,63.66999816894531
327679,MO,2018-11-05,64.62999725341797
327680,MO,2018-11-06,64.87000274658203
327681,MO,2018-11-07,65.37000274658203
327682,MO,2018-11-08,65.37000274658203
327683,MO,2018-11-09,63.41999816894531
327684,MO,2018-11-12,61.20000076293945
327685,MO,2018-11-13,60.0
327686,MO,2018-11-14,59.09999847412109
327687,MO,2018-11-15,57.27999877929688
327688,MO,2018-11-16,56.77999877929688
327689,MO,2018-11-19,55.68000030517578
327690,MO,2018-11-20,55.630001068115234
327691,MO,2018-11-21,54.38999938964844
327692,MO,2018-11-23,53.720001220703125
327693,MO,2018-11-26,53.209999084472656
327694,MO,2018-11-27,53.790000915527344
327695,MO,2018-11-28,54.95000076293945
327696,MO,2018-11-29,55.93999862670898
327697,MO,2018-11-30,54.83000183105469
327698,MO,2018-12-03,55.72999954223633
327699,MO,2018-12-04,54.400001525878906
327700,MO,2018-12-06,54.400001525878906
327701,MO,2018-12-07,54.18000030517578
327702,MO,2018-12-10,53.36000061035156
327703,MO,2018-12-11,53.95000076293945
327704,MO,2018-12-12,53.33000183105469
327705,MO,2018-12-13,53.91999816894531
327706,MO,2018-12-14,52.72999954223633
327707,MO,2018-12-17,52.34999847412109
327708,MO,2018-12-18,50.88999938964844
327709,MO,2018-12-19,51.400001525878906
327710,MO,2018-12-20,50.43999862670898
327711,MO,2018-12-21,49.09000015258789
327712,MO,2018-12-24,47.560001373291016
327713,MO,2018-12-26,48.43000030517578
327714,MO,2018-12-27,48.70000076293945
327715,MO,2018-12-28,48.88999938964844
327716,MO,2018-12-31,49.38999938964844
327717,MO,2019-01-02,49.310001373291016
327718,MO,2019-01-03,49.040000915527344
327719,MO,2019-01-04,50.29999923706055
327720,MO,2019-01-07,48.77999877929688
327721,MO,2019-01-08,49.060001373291016
327722,MO,2019-01-09,49.65999984741211
327723,MO,2019-01-10,48.86000061035156
327724,MO,2019-01-11,48.900001525878906
327725,MO,2019-01-14,48.2599983215332
327726,MO,2019-01-15,47.90999984741211
327727,MO,2019-01-16,47.20000076293945
327728,MO,2019-01-17,47.060001373291016
327729,MO,2019-01-18,48.310001373291016
327730,MO,2019-01-22,44.970001220703125
327731,MO,2019-01-23,44.70000076293945
327732,MO,2019-01-24,43.33000183105469
327733,MO,2019-01-25,44.2400016784668
327734,MO,2019-01-28,45.29999923706055
327735,MO,2019-01-29,45.90999984741211
327736,MO,2019-01-30,47.79999923706055
327737,MO,2019-01-31,49.34999847412109
327738,MO,2019-02-01,49.20000076293945
327739,MO,2019-02-04,49.11000061035156
327740,MO,2019-02-05,49.040000915527344
327741,MO,2019-02-06,49.27000045776367
327742,MO,2019-02-07,48.720001220703125
327743,MO,2019-02-08,48.84000015258789
327744,MO,2019-02-11,48.88999938964844
327745,MO,2019-02-12,49.65999984741211
327746,MO,2019-02-13,49.0
327747,MO,2019-02-14,49.13999938964844
327748,MO,2019-02-15,48.7400016784668
327749,MO,2019-02-19,48.9900016784668
327750,MO,2019-02-20,50.5099983215332
327751,MO,2019-02-21,50.369998931884766
327752,MO,2019-02-22,51.5
327753,MO,2019-02-25,51.84000015258789
327754,MO,2019-02-26,52.09999847412109
327755,MO,2019-02-27,52.31999969482422
327756,MO,2019-02-28,52.40999984741211
327757,MO,2019-03-01,52.75
327758,MO,2019-03-04,52.459999084472656
327759,MO,2019-03-05,52.880001068115234
327760,MO,2019-03-06,54.66999816894531
327761,MO,2019-03-07,54.7400016784668
327762,MO,2019-03-08,55.369998931884766
327763,MO,2019-03-11,56.0099983215332
327764,MO,2019-03-12,55.75
327765,MO,2019-03-13,56.130001068115234
327766,MO,2019-03-14,56.400001525878906
327767,MO,2019-03-15,56.75
327768,MO,2019-03-18,57.29999923706055
327769,MO,2019-03-19,56.0099983215332
327770,MO,2019-03-20,55.720001220703125
327771,MO,2019-03-21,56.93000030517578
327772,MO,2019-03-22,55.91999816894531
327773,MO,2019-03-25,56.54999923706055
327774,MO,2019-03-26,57.02999877929688
327775,MO,2019-03-27,56.29999923706055
327776,MO,2019-03-28,56.70000076293945
327777,MO,2019-03-29,57.43000030517578
327778,MO,2019-04-01,57.72999954223633
327779,MO,2019-04-02,56.68999862670898
327780,MO,2019-04-03,53.97999954223633
327781,MO,2019-04-04,54.59999847412109
327782,MO,2019-04-05,54.77000045776367
327783,MO,2019-04-08,55.27999877929688
327784,MO,2019-04-09,55.11000061035156
327785,MO,2019-04-10,55.41999816894531
327786,MO,2019-04-11,55.97999954223633
327787,MO,2019-04-12,56.560001373291016
327788,MO,2019-04-15,56.93999862670898
327789,MO,2019-04-16,56.38999938964844
327790,MO,2019-04-17,56.18000030517578
327791,MO,2019-04-18,54.369998931884766
327792,MO,2019-04-22,54.61000061035156
327793,MO,2019-04-23,54.81999969482422
327794,MO,2019-04-24,54.709999084472656
327795,MO,2019-04-25,51.40999984741211
327796,MO,2019-04-26,52.790000915527344
327797,MO,2019-04-29,53.5099983215332
327798,MO,2019-04-30,54.33000183105469
327799,MO,2019-05-01,53.38999938964844
327800,MO,2019-05-02,53.15999984741211
327801,MO,2019-05-03,53.7599983215332
327802,MO,2019-05-06,53.52999877929688
327803,MO,2019-05-07,52.93999862670898
327804,MO,2019-05-08,51.959999084472656
327805,MO,2019-05-09,51.9900016784668
327806,MO,2019-05-10,52.11000061035156
327807,MO,2019-05-13,51.43999862670898
327808,MO,2019-05-14,51.88999938964844
327809,MO,2019-05-15,52.130001068115234
327810,MO,2019-05-16,52.02999877929688
327811,MO,2019-05-17,52.34999847412109
327812,MO,2019-05-20,52.33000183105469
327813,MO,2019-05-21,51.869998931884766
327814,MO,2019-05-22,52.83000183105469
327815,MO,2019-05-23,52.810001373291016
327816,MO,2019-05-24,52.400001525878906
327817,MO,2019-05-28,49.869998931884766
327818,MO,2019-05-29,50.18999862670898
327819,MO,2019-05-30,50.209999084472656
327820,MO,2019-05-31,49.060001373291016
327821,MO,2019-06-03,50.09999847412109
327822,MO,2019-06-04,50.41999816894531
327823,MO,2019-06-05,49.68999862670898
327824,MO,2019-06-06,50.75
327825,MO,2019-06-07,51.380001068115234
327826,MO,2019-06-10,51.209999084472656
327827,MO,2019-06-11,52.150001525878906
327828,MO,2019-06-12,51.59000015258789
327829,MO,2019-06-13,51.209999084472656
327830,MO,2019-06-14,50.86000061035156
327831,MO,2019-06-17,50.86000061035156
327832,MO,2019-06-18,50.119998931884766
327833,MO,2019-06-19,49.900001525878906
327834,MO,2019-06-20,50.2599983215332
327835,MO,2019-06-21,48.0
327836,MO,2019-06-24,48.4900016784668
327837,MO,2019-06-25,48.77999877929688
327838,MO,2019-06-26,47.93999862670898
327839,MO,2019-06-27,47.900001525878906
327840,MO,2019-06-28,47.34999847412109
327841,MO,2019-07-01,47.68999862670898
327842,MO,2019-07-02,48.59999847412109
327843,MO,2019-07-03,49.18999862670898
327844,MO,2019-07-05,48.77999877929688
327845,MO,2019-07-08,49.08000183105469
327846,MO,2019-07-09,48.34999847412109
327847,MO,2019-07-10,49.0
327848,MO,2019-07-11,49.2599983215332
327849,MO,2019-07-12,49.5
327850,MO,2019-07-15,49.540000915527344
327851,MO,2019-07-16,49.40999984741211
327852,MO,2019-07-17,49.45000076293945
327853,MO,2019-07-18,50.52999877929688
327854,MO,2019-07-19,50.52999877929688
327855,MO,2019-07-22,49.66999816894531
327856,MO,2019-07-23,50.040000915527344
327857,MO,2019-07-24,49.77999877929688
327858,MO,2019-07-25,49.59000015258789
327859,MO,2019-07-26,49.86000061035156
327860,MO,2019-07-29,50.310001373291016
327861,MO,2019-07-30,48.5
327862,MO,2019-07-31,47.06999969482422
327863,MO,2019-08-01,47.880001068115234
327864,MO,2019-08-02,47.93000030517578
327865,MO,2019-08-05,46.650001525878906
327866,MO,2019-08-06,46.15999984741211
327867,MO,2019-08-07,46.22999954223633
327868,MO,2019-08-08,46.5
327869,MO,2019-08-09,46.15999984741211
327870,MO,2019-08-12,45.97999954223633
327871,MO,2019-08-13,46.77999877929688
327872,MO,2019-08-14,45.869998931884766
327873,MO,2019-08-15,45.4900016784668
327874,MO,2019-08-16,46.47999954223633
327875,MO,2019-08-19,46.70000076293945
327876,MO,2019-08-20,46.02999877929688
327877,MO,2019-08-21,46.25
327878,MO,2019-08-22,46.59000015258789
327879,MO,2019-08-23,46.40999984741211
327880,MO,2019-08-26,47.119998931884766
327881,MO,2019-08-27,45.25
327882,MO,2019-08-28,45.84999847412109
327883,MO,2019-08-29,44.25
327884,MO,2019-08-30,43.7400016784668
327885,MO,2019-09-03,44.040000915527344
327886,MO,2019-09-04,44.29999923706055
327887,MO,2019-09-05,43.84999847412109
327888,MO,2019-09-06,43.84999847412109
327889,MO,2019-09-09,44.040000915527344
327890,MO,2019-09-10,44.2400016784668
327891,MO,2019-09-11,44.720001220703125
327892,MO,2019-09-12,44.459999084472656
327893,MO,2019-09-13,42.0099983215332
327894,MO,2019-09-16,41.40999984741211
327895,MO,2019-09-17,41.310001373291016
327896,MO,2019-09-18,40.84000015258789
327897,MO,2019-09-19,40.119998931884766
327898,MO,2019-09-20,40.810001373291016
327899,MO,2019-09-23,40.880001068115234
327900,MO,2019-09-24,40.72999954223633
327901,MO,2019-09-25,40.560001373291016
327902,MO,2019-09-26,40.65999984741211
327903,MO,2019-09-27,40.130001068115234
327904,MO,2019-09-30,40.900001525878906
327905,MO,2019-10-01,41.15999984741211
327906,MO,2019-10-02,40.209999084472656
327907,MO,2019-10-03,40.810001373291016
327908,MO,2019-10-04,41.650001525878906
327909,MO,2019-10-07,42.16999816894531
327910,MO,2019-10-08,42.0
327911,MO,2019-10-09,42.459999084472656
327912,MO,2019-10-10,42.97999954223633
327913,MO,2019-10-11,42.56999969482422
327914,MO,2019-10-14,42.720001220703125
327915,MO,2019-10-15,43.43000030517578
327916,MO,2019-10-16,43.5099983215332
327917,MO,2019-10-17,44.27999877929688
327918,MO,2019-10-18,44.33000183105469
327919,MO,2019-10-21,45.560001373291016
327920,MO,2019-10-22,46.34000015258789
327921,MO,2019-10-23,46.75
327922,MO,2019-10-24,46.959999084472656
327923,MO,2019-10-25,46.79999923706055
327924,MO,2019-10-28,45.9900016784668
327925,MO,2019-10-29,46.380001068115234
327926,MO,2019-10-30,45.959999084472656
327927,MO,2019-10-31,44.790000915527344
327928,MO,2019-11-01,45.060001373291016
327929,MO,2019-11-04,45.59999847412109
327930,MO,2019-11-05,46.25
327931,MO,2019-11-06,45.90999984741211
327932,MO,2019-11-07,45.97999954223633
327933,MO,2019-11-08,46.40999984741211
327934,MO,2019-11-11,46.40999984741211
327935,MO,2019-11-12,47.0
327936,MO,2019-11-13,46.83000183105469
327937,MO,2019-11-14,46.630001068115234
327938,MO,2019-11-15,47.970001220703125
327939,MO,2019-11-18,48.34000015258789
327940,MO,2019-11-19,46.93000030517578
327941,MO,2019-11-20,48.45000076293945
327942,MO,2019-11-21,48.81999969482422
327943,MO,2019-11-22,49.0
327944,MO,2019-11-25,49.2599983215332
327945,MO,2019-11-26,49.220001220703125
327946,MO,2019-11-27,49.75
327947,MO,2019-11-29,49.70000076293945
327948,MO,2019-12-02,50.59999847412109
327949,MO,2019-12-03,50.09999847412109
327950,MO,2019-12-04,50.11000061035156
327951,MO,2019-12-05,50.16999816894531
327952,MO,2019-12-06,50.40999984741211
327953,MO,2019-12-09,50.52999877929688
327954,MO,2019-12-10,50.04999923706055
327955,MO,2019-12-11,50.29999923706055
327956,MO,2019-12-12,49.93000030517578
327957,MO,2019-12-13,50.15999984741211
327958,MO,2019-12-16,50.59999847412109
327959,MO,2019-12-17,50.83000183105469
327960,MO,2019-12-18,51.36000061035156
327961,MO,2019-12-19,50.790000915527344
327962,MO,2019-12-20,51.130001068115234
327963,MO,2019-12-23,51.54999923706055
327964,MO,2019-12-24,50.27999877929688
327965,MO,2019-12-26,50.400001525878906
327966,MO,2019-12-27,50.400001525878906
327967,MO,2019-12-30,49.88999938964844
327968,MO,2019-12-31,49.90999984741211
327969,MO,2020-01-02,49.25
327970,MO,2020-01-03,49.630001068115234
327971,MO,2020-01-06,49.83000183105469
327972,MO,2020-01-07,49.56999969482422
327973,MO,2020-01-08,50.08000183105469
327974,MO,2020-01-09,50.56999969482422
327975,MO,2020-01-10,50.220001220703125
327976,MO,2020-01-13,50.7599983215332
327977,MO,2020-01-14,50.869998931884766
327978,MO,2020-01-15,51.25
327979,MO,2020-01-16,51.09000015258789
327980,MO,2020-01-17,51.02000045776367
327981,MO,2020-01-21,51.09000015258789
327982,MO,2020-01-22,51.02999877929688
327983,MO,2020-01-23,50.560001373291016
327984,MO,2020-01-24,50.25
327985,MO,2020-01-27,49.77000045776367
327986,MO,2020-01-28,50.16999816894531
327987,MO,2020-01-29,50.11000061035156
327988,MO,2020-01-30,48.0
327989,MO,2020-01-31,47.52999877929688
327990,MO,2020-02-03,46.2599983215332
327991,MO,2020-02-04,46.52000045776367
327992,MO,2020-02-05,46.27999877929688
327993,MO,2020-02-06,46.65999984741211
327994,MO,2020-02-07,46.220001220703125
327995,MO,2020-02-10,46.20000076293945
327996,MO,2020-02-11,45.56999969482422
327997,MO,2020-02-12,45.400001525878906
327998,MO,2020-02-13,45.650001525878906
327999,MO,2020-02-14,45.16999816894531
328000,MO,2020-02-18,45.220001220703125
328001,MO,2020-02-19,45.13999938964844
328002,MO,2020-02-20,45.560001373291016
328003,MO,2020-02-21,45.88999938964844
328004,MO,2020-02-24,43.79999923706055
328005,MO,2020-02-25,42.4900016784668
328006,MO,2020-02-26,42.119998931884766
328007,MO,2020-02-27,40.29999923706055
328008,MO,2020-02-28,40.369998931884766
328009,MO,2020-03-02,42.06999969482422
328010,MO,2020-03-03,41.900001525878906
328011,MO,2020-03-04,43.93000030517578
328012,MO,2020-03-05,43.15999984741211
328013,MO,2020-03-06,42.150001525878906
328014,MO,2020-03-09,40.34000015258789
328015,MO,2020-03-10,42.150001525878906
328016,MO,2020-03-11,40.47999954223633
328017,MO,2020-03-12,36.41999816894531
328018,MO,2020-03-13,40.06999969482422
328019,MO,2020-03-16,38.220001220703125
328020,MO,2020-03-17,39.84999847412109
328021,MO,2020-03-18,38.31999969482422
328022,MO,2020-03-19,37.09999847412109
328023,MO,2020-03-20,34.279998779296875
328024,MO,2020-03-23,31.3799991607666
328025,MO,2020-03-24,32.380001068115234
328026,MO,2020-03-25,34.369998931884766
328027,MO,2020-03-26,36.63999938964844
328028,MO,2020-03-27,36.63999938964844
328029,MO,2020-03-30,37.310001373291016
328030,MO,2020-03-31,38.66999816894531
328031,MO,2020-04-01,37.61000061035156
328032,MO,2020-04-02,36.220001220703125
328033,MO,2020-04-03,37.40999984741211
328034,MO,2020-04-06,37.27999877929688
328035,MO,2020-04-07,38.47999954223633
328036,MO,2020-04-08,40.130001068115234
328037,MO,2020-04-09,40.90999984741211
328038,MO,2020-04-13,40.43999862670898
328039,MO,2020-04-14,42.119998931884766
328040,MO,2020-04-15,40.90999984741211
328041,MO,2020-04-16,40.400001525878906
328042,MO,2020-04-17,40.84999847412109
328043,MO,2020-04-20,39.06999969482422
328044,MO,2020-04-21,37.7599983215332
328045,MO,2020-04-22,37.810001373291016
328046,MO,2020-04-23,38.45000076293945
328047,MO,2020-04-24,39.41999816894531
328048,MO,2020-04-27,39.75
328049,MO,2020-04-28,40.709999084472656
328050,MO,2020-04-29,40.470001220703125
328051,MO,2020-04-30,39.25
328052,MO,2020-05-01,37.90999984741211
328053,MO,2020-05-04,38.0099983215332
328054,MO,2020-05-05,36.79999923706055
328055,MO,2020-05-06,35.72999954223633
328056,MO,2020-05-07,35.099998474121094
328057,MO,2020-05-08,36.7400016784668
328058,MO,2020-05-11,36.41999816894531
328059,MO,2020-05-12,36.08000183105469
328060,MO,2020-05-13,36.34999847412109
328061,MO,2020-05-14,36.25
328062,MO,2020-05-15,36.59000015258789
328063,MO,2020-05-18,37.59999847412109
328064,MO,2020-05-19,37.119998931884766
328065,MO,2020-05-20,37.77000045776367
328066,MO,2020-05-21,37.540000915527344
328067,MO,2020-05-22,37.72999954223633
328068,MO,2020-05-26,38.27999877929688
328069,MO,2020-05-27,39.04999923706055
328070,MO,2020-05-28,38.810001373291016
328071,MO,2020-05-29,39.04999923706055
328072,MO,2020-06-01,39.18000030517578
328073,MO,2020-06-02,39.65999984741211
328074,MO,2020-06-03,40.209999084472656
328075,MO,2020-06-04,40.72999954223633
328076,MO,2020-06-05,41.90999984741211
328077,MO,2020-06-08,42.83000183105469
328078,MO,2020-06-09,42.18000030517578
328079,MO,2020-06-10,41.81999969482422
328080,MO,2020-06-11,39.290000915527344
328081,MO,2020-06-12,39.130001068115234
328082,MO,2020-06-15,40.310001373291016
328083,MO,2020-06-16,41.09000015258789
328084,MO,2020-06-17,40.86000061035156
328085,MO,2020-06-18,41.470001220703125
328086,MO,2020-06-19,40.68999862670898
328087,MO,2020-06-22,40.04999923706055
328088,MO,2020-06-23,40.34000015258789
328089,MO,2020-06-24,39.43000030517578
328090,MO,2020-06-25,39.65999984741211
328091,MO,2020-06-26,38.18999862670898
328092,MO,2020-06-29,39.22999954223633
328093,MO,2020-06-30,39.25
328094,MO,2020-07-01,39.2400016784668
328095,MO,2020-07-02,39.400001525878906
328096,MO,2020-07-06,39.59999847412109
328097,MO,2020-07-07,39.93999862670898
328098,MO,2020-07-08,39.869998931884766
328099,MO,2020-07-09,38.59999847412109
328100,MO,2020-07-10,40.27000045776367
328101,MO,2020-07-13,40.209999084472656
328102,MO,2020-07-14,41.060001373291016
328103,MO,2020-07-15,41.0
328104,MO,2020-07-16,41.47999954223633
328105,MO,2020-07-17,41.540000915527344
328106,MO,2020-07-20,40.869998931884766
328107,MO,2020-07-21,41.220001220703125
328108,MO,2020-07-22,41.34000015258789
328109,MO,2020-07-23,41.58000183105469
328110,MO,2020-07-24,41.84999847412109
328111,MO,2020-07-27,42.130001068115234
328112,MO,2020-07-28,42.52000045776367
328113,MO,2020-07-29,41.630001068115234
328114,MO,2020-07-30,41.58000183105469
328115,MO,2020-07-31,41.150001525878906
328116,MO,2020-08-03,41.0099983215332
328117,MO,2020-08-04,41.59999847412109
328118,MO,2020-08-05,41.65999984741211
328119,MO,2020-08-06,41.54999923706055
328120,MO,2020-08-07,42.16999816894531
328121,MO,2020-08-10,43.220001220703125
328122,MO,2020-08-11,43.59999847412109
328123,MO,2020-08-12,42.959999084472656
328124,MO,2020-08-13,42.56999969482422
328125,MO,2020-08-14,42.540000915527344
328126,MO,2020-08-17,43.02999877929688
328127,MO,2020-08-18,43.220001220703125
328128,MO,2020-08-19,43.650001525878906
328129,MO,2020-08-20,43.5
328130,MO,2020-08-21,43.459999084472656
328131,MO,2020-08-24,44.040000915527344
328132,MO,2020-08-25,43.52000045776367
328133,MO,2020-08-26,43.20000076293945
328134,MO,2020-08-27,43.75
328135,MO,2020-08-28,43.93000030517578
328136,MO,2020-08-31,43.7400016784668
328137,MO,2020-09-01,43.119998931884766
328138,MO,2020-09-02,43.7599983215332
328139,MO,2020-09-03,43.290000915527344
328140,MO,2020-09-04,43.4900016784668
328141,MO,2020-09-08,43.06999969482422
328142,MO,2020-09-09,43.790000915527344
328143,MO,2020-09-10,43.34999847412109
328144,MO,2020-09-11,43.59000015258789
328145,MO,2020-09-14,43.0
328146,MO,2020-09-15,42.77999877929688
328147,MO,2020-09-16,41.7599983215332
328148,MO,2020-09-17,40.86000061035156
328149,MO,2020-09-18,39.84000015258789
328150,MO,2020-09-21,38.81999969482422
328151,MO,2020-09-22,38.54999923706055
328152,MO,2020-09-23,37.93000030517578
328153,MO,2020-09-24,38.33000183105469
328154,MO,2020-09-25,38.27000045776367
328155,MO,2020-09-28,38.95000076293945
328156,MO,2020-09-29,38.36000061035156
328157,MO,2020-09-30,38.63999938964844
328158,MO,2020-10-01,38.91999816894531
328159,MO,2020-10-02,38.970001220703125
328160,MO,2020-10-05,39.5
328161,MO,2020-10-06,39.59999847412109
328162,MO,2020-10-07,40.52999877929688
328163,MO,2020-10-08,40.380001068115234
328164,MO,2020-10-09,40.68999862670898
328165,MO,2020-10-12,40.45000076293945
328166,MO,2020-10-13,39.380001068115234
328167,MO,2020-10-14,39.54999923706055
328168,MO,2020-10-15,39.70000076293945
328169,MO,2020-10-16,39.52999877929688
328170,MO,2020-10-19,39.18000030517578
328171,MO,2020-10-20,38.70000076293945
328172,MO,2020-10-21,38.5099983215332
328173,MO,2020-10-22,38.9900016784668
328174,MO,2020-10-23,39.08000183105469
328175,MO,2020-10-26,38.56999969482422
328176,MO,2020-10-27,37.16999816894531
328177,MO,2020-10-28,36.720001220703125
328178,MO,2020-10-29,36.869998931884766
328179,MO,2020-10-30,36.08000183105469
328180,MO,2020-11-02,36.47999954223633
328181,MO,2020-11-03,37.38999938964844
328182,MO,2020-11-04,38.08000183105469
328183,MO,2020-11-05,37.310001373291016
328184,MO,2020-11-06,37.27000045776367
328185,MO,2020-11-09,38.16999816894531
328186,MO,2020-11-10,39.59000015258789
328187,MO,2020-11-11,39.7599983215332
328188,MO,2020-11-12,39.5
328189,MO,2020-11-13,40.33000183105469
328190,MO,2020-11-16,41.47999954223633
328191,MO,2020-11-17,41.18999862670898
328192,MO,2020-11-18,40.16999816894531
328193,MO,2020-11-19,40.060001373291016
328194,MO,2020-11-20,39.93999862670898
328195,MO,2020-11-23,40.20000076293945
328196,MO,2020-11-24,41.0
328197,MO,2020-11-25,40.380001068115234
328198,MO,2020-11-27,40.369998931884766
328199,MO,2020-11-30,39.83000183105469
328200,MO,2020-12-01,40.4900016784668
328201,MO,2020-12-02,40.02000045776367
328202,MO,2020-12-03,40.41999816894531
328203,MO,2020-12-04,41.369998931884766
328204,MO,2020-12-07,41.68999862670898
328205,MO,2020-12-08,42.22999954223633
328206,MO,2020-12-09,42.97999954223633
328207,MO,2020-12-10,42.95000076293945
328208,MO,2020-12-11,43.0
328209,MO,2020-12-14,42.900001525878906
328210,MO,2020-12-15,42.18000030517578
328211,MO,2020-12-16,43.09999847412109
328212,MO,2020-12-17,43.0
328213,MO,2020-12-18,43.77999877929688
328214,MO,2020-12-21,42.93999862670898
328215,MO,2020-12-22,42.54999923706055
328216,MO,2020-12-23,42.869998931884766
328217,MO,2020-12-24,41.720001220703125
328218,MO,2020-12-28,41.47999954223633
328219,MO,2020-12-29,40.72999954223633
328220,MO,2020-12-30,40.7400016784668
328221,MO,2020-12-31,41.0
328222,MO,2021-01-04,40.84000015258789
328223,MO,2021-01-05,40.7599983215332
328224,MO,2021-01-06,41.41999816894531
328225,MO,2021-01-07,41.77999877929688
328226,MO,2021-01-08,41.59000015258789
328227,MO,2021-01-11,41.34999847412109
328228,MO,2021-01-12,40.93000030517578
328229,MO,2021-01-13,41.09000015258789
328230,MO,2021-01-14,41.11000061035156
328231,MO,2021-01-15,41.20000076293945
328232,MO,2021-01-19,41.22999954223633
328233,MO,2021-01-20,42.09999847412109
328234,MO,2021-01-21,41.93999862670898
328235,MO,2021-01-22,41.83000183105469
328236,MO,2021-01-25,41.959999084472656
328237,MO,2021-01-26,42.22999954223633
328238,MO,2021-01-27,41.81999969482422
328239,MO,2021-01-28,42.650001525878906
328240,MO,2021-01-29,41.08000183105469
328241,MO,2021-02-01,40.77000045776367
328242,MO,2021-02-02,41.56999969482422
328243,MO,2021-02-03,42.0
328244,MO,2021-02-04,42.52999877929688
328245,MO,2021-02-05,42.470001220703125
328246,MO,2021-02-08,42.970001220703125
328247,MO,2021-02-09,43.36000061035156
328248,MO,2021-02-10,43.54999923706055
328249,MO,2021-02-11,43.310001373291016
328250,MO,2021-02-12,43.400001525878906
328251,MO,2021-02-16,43.40999984741211
328252,MO,2021-02-17,43.59999847412109
328253,MO,2021-02-18,43.630001068115234
328254,MO,2021-02-19,43.79999923706055
328255,MO,2021-02-22,44.41999816894531
328256,MO,2021-02-23,44.290000915527344
328257,MO,2021-02-24,45.0
328258,MO,2021-02-25,44.630001068115234
328259,MO,2021-02-26,43.59999847412109
328260,MO,2021-03-01,44.540000915527344
328261,MO,2021-03-02,44.720001220703125
328262,MO,2021-03-03,45.04999923706055
328263,MO,2021-03-04,44.2599983215332
328264,MO,2021-03-05,45.119998931884766
328265,MO,2021-03-08,46.900001525878906
328266,MO,2021-03-09,47.68000030517578
328267,MO,2021-03-10,48.20000076293945
328268,MO,2021-03-11,47.79999923706055
328269,MO,2021-03-12,48.650001525878906
328270,MO,2021-03-15,49.84000015258789
328271,MO,2021-03-16,49.43999862670898
328272,MO,2021-03-17,49.77999877929688
328273,MO,2021-03-18,50.56999969482422
328274,MO,2021-03-19,50.54999923706055
328275,MO,2021-03-22,51.63999938964844
328276,MO,2021-03-23,50.5099983215332
328277,MO,2021-03-24,49.5099983215332
328278,MO,2021-03-25,50.18999862670898
328279,MO,2021-03-26,52.5
328280,MO,2021-03-29,52.29999923706055
328281,MO,2021-03-30,51.2599983215332
328282,MO,2021-03-31,51.15999984741211
328283,MO,2021-04-01,51.0
328284,MO,2021-04-05,51.31999969482422
328285,MO,2021-04-06,51.380001068115234
328286,MO,2021-04-07,51.130001068115234
328287,MO,2021-04-08,51.47999954223633
328288,MO,2021-04-09,51.4900016784668
328289,MO,2021-04-12,51.75
328290,MO,2021-04-13,51.16999816894531
328291,MO,2021-04-14,51.34999847412109
328292,MO,2021-04-15,51.61000061035156
328293,MO,2021-04-16,52.310001373291016
328294,MO,2021-04-19,49.08000183105469
328295,MO,2021-04-20,47.18999862670898
328296,MO,2021-04-21,47.58000183105469
328297,MO,2021-04-22,46.5
328298,MO,2021-04-23,47.38999938964844
328299,MO,2021-04-26,47.220001220703125
328300,MO,2021-04-27,47.15999984741211
328301,MO,2021-04-28,47.18000030517578
328302,MO,2021-04-29,46.59999847412109
328303,MO,2021-04-30,47.75
328304,MO,2021-05-03,48.369998931884766
328305,MO,2021-05-04,47.84999847412109
328306,MO,2021-05-05,48.34999847412109
328307,MO,2021-05-06,49.4900016784668
328308,MO,2021-05-07,49.95000076293945
328309,MO,2021-05-10,50.68000030517578
328310,MO,2021-05-11,50.43000030517578
328311,MO,2021-05-12,49.34999847412109
328312,MO,2021-05-13,50.119998931884766
328313,MO,2021-05-14,50.27999877929688
328314,MO,2021-05-17,50.209999084472656
328315,MO,2021-05-18,49.9900016784668
328316,MO,2021-05-19,49.43999862670898
328317,MO,2021-05-20,50.02999877929688
328318,MO,2021-05-21,50.0
328319,MO,2021-05-24,50.31999969482422
328320,MO,2021-05-25,49.61000061035156
328321,MO,2021-05-26,49.41999816894531
328322,MO,2021-05-27,49.20000076293945
328323,MO,2021-05-28,49.220001220703125
328324,MO,2021-06-01,49.36000061035156
328325,MO,2021-06-02,49.5099983215332
328326,MO,2021-06-03,49.77999877929688
328327,MO,2021-06-04,49.77000045776367
328328,MO,2021-06-07,50.4900016784668
328329,MO,2021-06-08,49.880001068115234
328330,MO,2021-06-09,49.900001525878906
328331,MO,2021-06-10,50.13999938964844
328332,MO,2021-06-11,49.7599983215332
328333,MO,2021-06-14,48.08000183105469
328334,MO,2021-06-15,47.900001525878906
328335,MO,2021-06-16,47.369998931884766
328336,MO,2021-06-17,46.869998931884766
328337,MO,2021-06-18,46.310001373291016
328338,MO,2021-06-21,47.290000915527344
328339,MO,2021-06-22,47.2400016784668
328340,MO,2021-06-23,47.02000045776367
328341,MO,2021-06-24,47.43000030517578
328342,MO,2021-06-25,47.619998931884766
328343,MO,2021-06-28,47.18000030517578
328344,MO,2021-06-29,46.77999877929688
328345,MO,2021-06-30,47.68000030517578
328346,MO,2021-07-01,47.83000183105469
328347,MO,2021-07-02,47.52999877929688
328348,MO,2021-07-06,46.66999816894531
328349,MO,2021-07-07,46.790000915527344
328350,MO,2021-07-08,46.43000030517578
328351,MO,2021-07-09,47.400001525878906
328352,MO,2021-07-12,47.4900016784668
328353,MO,2021-07-13,46.84000015258789
328354,MO,2021-07-14,47.560001373291016
328355,MO,2021-07-15,47.4900016784668
328356,MO,2021-07-16,47.310001373291016
328357,MO,2021-07-19,46.790000915527344
328358,MO,2021-07-20,47.209999084472656
328359,MO,2021-07-21,47.33000183105469
328360,MO,2021-07-22,46.9900016784668
328361,MO,2021-07-23,47.4900016784668
328362,MO,2021-07-26,47.61000061035156
328363,MO,2021-07-27,47.790000915527344
328364,MO,2021-07-28,47.619998931884766
328365,MO,2021-07-29,48.59999847412109
328366,MO,2021-07-30,48.040000915527344
328367,MO,2021-08-02,47.72999954223633
328368,MO,2021-08-03,47.790000915527344
328369,MO,2021-08-04,47.02999877929688
328370,MO,2021-08-05,47.36000061035156
328371,MO,2021-08-06,47.34999847412109
328372,MO,2021-08-09,47.47999954223633
328373,MO,2021-08-10,48.11000061035156
328374,MO,2021-08-11,48.16999816894531
328375,MO,2021-08-12,48.119998931884766
328376,MO,2021-08-13,48.59999847412109
328377,MO,2021-08-16,48.38999938964844
328378,MO,2021-08-17,48.560001373291016
328379,MO,2021-08-18,48.220001220703125
328380,MO,2021-08-19,48.2400016784668
328381,MO,2021-08-20,48.470001220703125
328382,MO,2021-08-23,48.47999954223633
328383,MO,2021-08-24,48.209999084472656
328384,MO,2021-08-25,48.650001525878906
328385,MO,2021-08-26,48.75
328386,MO,2021-08-27,49.52999877929688
328387,MO,2021-08-30,49.70000076293945
328388,MO,2021-08-31,50.22999954223633
328389,MO,2021-09-01,50.08000183105469
328390,MO,2021-09-02,51.040000915527344
328391,MO,2021-09-03,50.970001220703125
328392,MO,2021-09-07,50.790000915527344
328393,MO,2021-09-08,50.880001068115234
328394,MO,2021-09-09,50.59000015258789
328395,MO,2021-09-10,50.59999847412109
328396,MO,2021-09-13,50.08000183105469
328397,MO,2021-09-14,48.369998931884766
328398,MO,2021-09-15,49.22999954223633
328399,MO,2021-09-16,48.790000915527344
328400,MO,2021-09-17,48.61000061035156
328401,MO,2021-09-20,48.13999938964844
328402,MO,2021-09-21,48.02999877929688
328403,MO,2021-09-22,48.2400016784668
328404,MO,2021-09-23,48.810001373291016
328405,MO,2021-09-24,48.459999084472656
328406,MO,2021-09-27,48.7400016784668
328407,MO,2021-09-28,48.27000045776367
328408,MO,2021-09-29,48.7400016784668
328409,MO,2021-09-30,45.52000045776367
328410,MO,2021-10-01,45.86000061035156
328411,MO,2021-10-04,46.5
328412,MO,2021-10-05,46.16999816894531
328413,MO,2021-10-06,46.45000076293945
328414,MO,2021-10-07,46.47999954223633
328415,MO,2021-10-08,46.72999954223633
328416,MO,2021-10-11,46.709999084472656
328417,MO,2021-10-12,47.150001525878906
328418,MO,2021-10-13,47.91999816894531
328419,MO,2021-10-14,48.66999816894531
328420,MO,2021-10-15,48.70000076293945
328421,MO,2021-10-18,48.130001068115234
328422,MO,2021-10-19,47.900001525878906
328423,MO,2021-10-20,48.43000030517578
328424,MO,2021-10-21,48.22999954223633
328425,MO,2021-10-22,48.220001220703125
328426,MO,2021-10-25,47.95000076293945
328427,MO,2021-10-26,48.11000061035156
328428,MO,2021-10-27,47.5
328429,MO,2021-10-28,44.58000183105469
328430,MO,2021-10-29,44.11000061035156
328431,MO,2021-11-01,44.04999923706055
328432,MO,2021-11-02,44.150001525878906
328433,MO,2021-11-03,44.959999084472656
328434,MO,2021-11-04,44.61000061035156
328435,MO,2021-11-05,45.20000076293945
328436,MO,2021-11-08,45.06999969482422
328437,MO,2021-11-09,44.790000915527344
328438,MO,2021-11-10,44.75
328439,MO,2021-11-11,44.900001525878906
328440,MO,2021-11-12,44.91999816894531
328441,MO,2021-11-15,45.20000076293945
328442,MO,2021-11-16,44.45000076293945
328443,MO,2021-11-17,44.41999816894531
328444,MO,2021-11-18,44.0099983215332
328445,MO,2021-11-19,43.400001525878906
328446,MO,2021-11-22,43.9900016784668
328447,MO,2021-11-23,44.2400016784668
328448,MO,2021-11-24,44.08000183105469
328449,MO,2021-11-26,43.7400016784668
328450,MO,2021-11-29,43.47999954223633
328451,MO,2021-11-30,42.63999938964844
328452,MO,2021-12-01,42.9900016784668
328453,MO,2021-12-02,43.209999084472656
328454,MO,2021-12-03,43.91999816894531
328455,MO,2021-12-06,44.43000030517578
328456,MO,2021-12-07,44.4900016784668
328457,MO,2021-12-08,44.52000045776367
328458,MO,2021-12-09,44.59000015258789
328459,MO,2021-12-10,45.09000015258789
328460,MO,2021-12-13,45.36000061035156
328461,MO,2021-12-14,45.400001525878906
328462,MO,2021-12-15,45.959999084472656
328463,MO,2021-12-16,47.34999847412109
328464,MO,2021-12-17,48.25
328465,MO,2021-12-20,48.11000061035156
328466,MO,2021-12-21,47.77000045776367
328467,MO,2021-12-22,46.880001068115234
328468,MO,2021-12-23,46.70000076293945
328469,MO,2021-12-27,46.790000915527344
328470,MO,2021-12-28,47.380001068115234
328471,MO,2021-12-29,47.400001525878906
328472,MO,2021-12-30,47.25
328473,MO,2021-12-31,47.38999938964844
328474,MO,2022-01-03,47.970001220703125
328475,MO,2022-01-04,49.02999877929688
328476,MO,2022-01-05,48.63999938964844
328477,MO,2022-01-06,49.209999084472656
328478,MO,2022-01-07,49.77000045776367
328479,MO,2022-01-10,50.540000915527344
328480,MO,2022-01-11,49.47999954223633
328481,MO,2022-01-12,49.4900016784668
328482,MO,2022-01-13,50.310001373291016
328483,MO,2022-01-14,50.810001373291016
328484,MO,2022-01-18,50.459999084472656
328485,MO,2022-01-19,50.09000015258789
328486,MO,2022-01-20,50.33000183105469
328487,MO,2022-01-21,50.31999969482422
328488,MO,2022-01-24,49.95000076293945
328489,MO,2022-01-25,50.02999877929688
328490,MO,2022-01-26,49.470001220703125
328491,MO,2022-01-27,50.34000015258789
328492,MO,2022-01-28,50.47999954223633
328493,MO,2022-01-31,50.880001068115234
328494,MO,2022-02-01,50.63999938964844
328495,MO,2022-02-02,50.5
328496,MO,2022-02-03,50.41999816894531
328497,MO,2022-02-04,50.18999862670898
328498,MO,2022-02-07,50.38999938964844
328499,MO,2022-02-08,50.41999816894531
328500,MO,2022-02-09,50.59999847412109
328501,MO,2022-02-10,50.18000030517578
328502,MO,2022-02-11,50.369998931884766
328503,MO,2022-02-14,50.09000015258789
328504,MO,2022-02-15,50.31999969482422
328505,MO,2022-02-16,50.61000061035156
328506,MO,2022-02-17,51.369998931884766
328507,MO,2022-02-18,51.7400016784668
328508,MO,2022-02-22,51.27999877929688
328509,MO,2022-02-23,51.95000076293945
328510,MO,2022-02-24,49.56999969482422
328511,MO,2022-02-25,51.47999954223633
328512,MO,2022-02-28,51.290000915527344
328513,MO,2022-03-01,51.56999969482422
328514,MO,2022-03-02,52.810001373291016
328515,MO,2022-03-03,53.16999816894531
328516,MO,2022-03-04,53.4900016784668
328517,MO,2022-03-07,52.84999847412109
328518,MO,2022-03-08,50.88999938964844
328519,MO,2022-03-09,51.0
328520,MO,2022-03-10,51.22999954223633
328521,MO,2022-03-11,50.47999954223633
328522,MO,2022-03-14,50.540000915527344
328523,MO,2022-03-15,51.540000915527344
328524,MO,2022-03-16,51.27999877929688
328525,MO,2022-03-17,51.68999862670898
328526,MO,2022-03-18,51.68000030517578
328527,MO,2022-03-21,52.25
328528,MO,2022-03-22,53.310001373291016
328529,MO,2022-03-23,53.220001220703125
328530,MO,2022-03-24,52.5
328531,MO,2022-03-25,53.619998931884766
328532,MO,2022-03-28,52.02999877929688
328533,MO,2022-03-29,51.68000030517578
328534,MO,2022-03-30,52.04999923706055
328535,MO,2022-03-31,52.25
328536,MO,2022-04-01,52.709999084472656
328537,MO,2022-04-04,52.720001220703125
328538,MO,2022-04-05,52.63999938964844
328539,MO,2022-04-06,53.83000183105469
328540,MO,2022-04-07,53.72999954223633
328541,MO,2022-04-08,54.11000061035156
328542,MO,2022-04-11,54.45000076293945
328543,MO,2022-04-12,54.90999984741211
328544,MO,2022-04-13,54.79999923706055
328545,MO,2022-04-14,54.97999954223633
328546,MO,2022-04-18,54.59999847412109
328547,MO,2022-04-19,55.220001220703125
328548,MO,2022-04-20,55.369998931884766
328549,MO,2022-04-21,56.52999877929688
328550,MO,2022-04-22,55.52999877929688
328551,MO,2022-04-25,55.22999954223633
328552,MO,2022-04-26,54.880001068115234
328553,MO,2022-04-27,54.91999816894531
328554,MO,2022-04-28,55.20000076293945
328555,MO,2022-04-29,55.56999969482422
328556,MO,2022-05-02,55.380001068115234
328557,MO,2022-05-03,55.43999862670898
328558,MO,2022-05-04,56.400001525878906
328559,MO,2022-05-05,55.95000076293945
328560,MO,2022-05-06,56.56999969482422
328561,MO,2022-05-09,55.2599983215332
328562,MO,2022-05-10,51.56999969482422
328563,MO,2022-05-11,51.68999862670898
328564,MO,2022-05-12,52.16999816894531
328565,MO,2022-05-13,53.040000915527344
328566,MO,2022-05-16,53.7400016784668
328567,MO,2022-05-17,54.2400016784668
328568,MO,2022-05-18,53.20000076293945
328569,MO,2022-05-19,51.09000015258789
328570,MO,2022-05-20,51.09000015258789
328571,MO,2022-05-23,52.119998931884766
328572,MO,2022-05-24,52.93000030517578
328573,MO,2022-05-25,53.88999938964844
328574,MO,2022-05-26,54.5
328575,MO,2022-05-27,54.43000030517578
328576,MO,2022-05-31,54.09000015258789
328577,MO,2022-06-01,54.08000183105469
328578,MO,2022-06-02,54.150001525878906
328579,MO,2022-06-03,53.81999969482422
328580,MO,2022-06-06,53.59000015258789
328581,MO,2022-06-07,54.0099983215332
328582,MO,2022-06-08,49.4900016784668
328583,MO,2022-06-09,48.65999984741211
328584,MO,2022-06-10,48.93999862670898
328585,MO,2022-06-13,47.15999984741211
328586,MO,2022-06-14,46.290000915527344
328587,MO,2022-06-15,45.66999816894531
328588,MO,2022-06-16,45.380001068115234
328589,MO,2022-06-17,45.310001373291016
328590,MO,2022-06-21,45.70000076293945
328591,MO,2022-06-22,41.5
328592,MO,2022-06-23,42.5099983215332
328593,MO,2022-06-24,43.400001525878906
328594,MO,2022-06-27,43.18999862670898
328595,MO,2022-06-28,43.18999862670898
328596,MO,2022-06-29,41.7599983215332
328597,MO,2022-06-30,41.77000045776367
328598,MO,2022-07-01,42.25
328599,MO,2022-07-05,41.720001220703125
328600,MO,2022-07-06,41.15999984741211
328601,MO,2022-07-07,41.810001373291016
328602,MO,2022-07-08,41.52000045776367
328603,MO,2022-07-11,41.95000076293945
328604,MO,2022-07-12,42.310001373291016
328605,MO,2022-07-13,41.959999084472656
328606,MO,2022-07-14,41.630001068115234
328607,MO,2022-07-15,41.9900016784668
328608,MO,2022-07-18,42.27000045776367
328609,MO,2022-07-19,42.959999084472656
328610,MO,2022-07-20,42.31999969482422
328611,MO,2022-07-21,42.77000045776367
328612,MO,2022-07-22,43.09000015258789
328613,MO,2022-07-25,43.83000183105469
328614,MO,2022-07-26,44.13999938964844
328615,MO,2022-07-27,44.06999969482422
328616,MO,2022-07-28,44.0
328617,MO,2022-07-29,43.86000061035156
328618,MO,2022-08-01,44.04999923706055
328619,MO,2022-08-02,43.83000183105469
328620,MO,2022-08-03,44.22999954223633
328621,MO,2022-08-04,44.25
328622,MO,2022-08-05,44.09999847412109
328623,MO,2022-08-08,44.220001220703125
328624,MO,2022-08-09,44.220001220703125
328625,MO,2022-08-10,44.7400016784668
328626,MO,2022-08-11,45.130001068115234
328627,MO,2022-08-12,45.150001525878906
328628,MO,2022-08-15,45.27999877929688
328629,MO,2022-08-16,45.7400016784668
328630,MO,2022-08-17,45.45000076293945
328631,MO,2022-08-18,45.61000061035156
328632,MO,2022-08-19,45.470001220703125
328633,MO,2022-08-22,45.380001068115234
328634,MO,2022-08-23,45.52999877929688
328635,MO,2022-08-24,45.79999923706055
328636,MO,2022-08-25,46.38999938964844
328637,MO,2022-08-26,45.880001068115234
328638,MO,2022-08-29,45.709999084472656
328639,MO,2022-08-30,45.119998931884766
328640,MO,2022-08-31,45.119998931884766
328641,MO,2022-09-01,45.369998931884766
328642,MO,2022-09-02,45.0
328643,MO,2022-09-06,44.56999969482422
328644,MO,2022-09-07,44.95000076293945
328645,MO,2022-09-08,45.150001525878906
328646,MO,2022-09-09,45.56999969482422
328647,MO,2022-09-12,45.150001525878906
328648,MO,2022-09-13,42.970001220703125
328649,MO,2022-09-14,41.7599983215332
328650,MO,2022-09-15,42.0099983215332
328651,MO,2022-09-16,42.290000915527344
328652,MO,2022-09-19,42.90999984741211
328653,MO,2022-09-20,42.91999816894531
328654,MO,2022-09-21,43.0099983215332
328655,MO,2022-09-22,43.27000045776367
328656,MO,2022-09-23,41.68000030517578
328657,MO,2022-09-26,41.470001220703125
328658,MO,2022-09-27,40.790000915527344
328659,MO,2022-09-28,41.40999984741211
328660,MO,2022-09-29,41.16999816894531
328661,MO,2022-09-30,40.380001068115234
328662,MO,2022-10-03,41.369998931884766
328663,MO,2022-10-04,42.5
328664,MO,2022-10-05,42.900001525878906
328665,MO,2022-10-06,42.9900016784668
328666,MO,2022-10-07,42.81999969482422
328667,MO,2022-10-10,43.459999084472656
328668,MO,2022-10-11,44.34999847412109
328669,MO,2022-10-12,44.75
328670,MO,2022-10-13,45.88999938964844
328671,MO,2022-10-14,45.22999954223633
328672,MO,2022-10-17,44.59000015258789
328673,MO,2022-10-18,44.77000045776367
328674,MO,2022-10-19,44.66999816894531
328675,MO,2022-10-20,43.560001373291016
328676,MO,2022-10-21,44.47999954223633
328677,MO,2022-10-24,45.40999984741211
328678,MO,2022-10-25,45.7400016784668
328679,MO,2022-10-26,46.310001373291016
328680,MO,2022-10-27,45.41999816894531
328681,MO,2022-10-28,46.310001373291016
328682,MO,2022-10-31,46.27000045776367
328683,MO,2022-11-01,46.13999938964844
328684,MO,2022-11-02,44.84000015258789
328685,MO,2022-11-03,44.90999984741211
328686,MO,2022-11-04,45.5
328687,MO,2022-11-07,45.880001068115234
328688,MO,2022-11-08,45.900001525878906
328689,MO,2022-11-09,45.209999084472656
328690,MO,2022-11-10,44.220001220703125
328691,MO,2022-11-11,44.380001068115234
328692,MO,2022-11-14,43.959999084472656
328693,MO,2022-11-15,43.65999984741211
328694,MO,2022-11-16,43.58000183105469
328695,MO,2022-11-17,43.66999816894531
328696,MO,2022-11-18,44.20000076293945
328697,MO,2022-11-21,44.79999923706055
328698,MO,2022-11-22,45.15999984741211
328699,MO,2022-11-23,45.02000045776367
328700,MO,2022-11-25,44.7400016784668
328701,MO,2022-11-28,45.150001525878906
328702,MO,2022-11-29,45.81999969482422
328703,MO,2022-11-30,46.58000183105469
328704,MO,2022-12-01,47.0099983215332
328705,MO,2022-12-02,47.630001068115234
328706,MO,2022-12-05,47.18999862670898
328707,MO,2022-12-06,46.209999084472656
328708,MO,2022-12-07,46.369998931884766
328709,MO,2022-12-08,46.86000061035156
328710,MO,2022-12-09,46.709999084472656
328711,MO,2022-12-12,46.959999084472656
328712,MO,2022-12-13,46.810001373291016
328713,MO,2022-12-14,47.130001068115234
328714,MO,2022-12-15,46.95000076293945
328715,MO,2022-12-16,46.560001373291016
328716,MO,2022-12-19,46.380001068115234
328717,MO,2022-12-20,46.43999862670898
328718,MO,2022-12-21,45.59000015258789
328719,MO,2022-12-22,45.77999877929688
328720,MO,2022-12-23,46.2400016784668
328721,MO,2022-12-27,46.47999954223633
328722,MO,2022-12-28,45.84999847412109
328723,MO,2022-12-29,45.869998931884766
328724,MO,2022-12-30,45.709999084472656
328725,MO,2023-01-03,45.52000045776367
328726,MO,2023-01-04,45.40999984741211
328727,MO,2023-01-05,45.369998931884766
328728,MO,2023-01-06,46.45000076293945
328729,MO,2023-01-09,45.97999954223633
328730,MO,2023-01-10,45.9900016784668
328731,MO,2023-01-11,45.81999969482422
328732,MO,2023-01-12,45.400001525878906
328733,MO,2023-01-13,45.619998931884766
328734,MO,2023-01-17,45.15999984741211
328735,MO,2023-01-18,44.0099983215332
328736,MO,2023-01-19,44.540000915527344
328737,MO,2023-01-20,44.93999862670898
328738,MO,2023-01-23,44.810001373291016
328739,MO,2023-01-24,44.77999877929688
328740,MO,2023-01-25,44.93000030517578
328741,MO,2023-01-26,44.290000915527344
328742,MO,2023-01-27,44.13999938964844
328743,MO,2023-01-30,44.5
328744,MO,2023-01-31,45.040000915527344
328745,MO,2023-02-01,47.540000915527344
328746,MO,2023-02-02,46.970001220703125
328747,MO,2023-02-03,46.90999984741211
328748,MO,2023-02-06,46.959999084472656
328749,MO,2023-02-07,46.560001373291016
328750,MO,2023-02-08,46.5
328751,MO,2023-02-09,46.33000183105469
328752,MO,2023-02-10,47.2400016784668
328753,MO,2023-02-13,47.84999847412109
328754,MO,2023-02-14,47.40999984741211
328755,MO,2023-02-15,47.650001525878906
328756,MO,2023-02-16,47.400001525878906
328757,MO,2023-02-17,48.06999969482422
328758,MO,2023-02-21,47.43999862670898
328759,MO,2023-02-22,47.13999938964844
328760,MO,2023-02-23,47.5099983215332
328761,MO,2023-02-24,47.16999816894531
328762,MO,2023-02-27,46.540000915527344
328763,MO,2023-02-28,46.43000030517578
328764,MO,2023-03-01,46.150001525878906
328765,MO,2023-03-02,46.459999084472656
328766,MO,2023-03-03,46.52999877929688
328767,MO,2023-03-06,47.18999862670898
328768,MO,2023-03-07,46.54999923706055
328769,MO,2023-03-08,46.79999923706055
328770,MO,2023-03-09,46.7400016784668
328771,MO,2023-03-10,46.61000061035156
328772,MO,2023-03-13,46.68000030517578
328773,MO,2023-03-14,46.7400016784668
328774,MO,2023-03-15,46.869998931884766
328775,MO,2023-03-16,46.16999816894531
328776,MO,2023-03-17,45.31999969482422
328777,MO,2023-03-20,46.06999969482422
328778,MO,2023-03-21,46.20000076293945
328779,MO,2023-03-22,45.150001525878906
328780,MO,2023-03-23,43.459999084472656
328781,MO,2023-03-24,43.970001220703125
328782,MO,2023-03-27,44.290000915527344
328783,MO,2023-03-28,44.36000061035156
328784,MO,2023-03-29,44.52000045776367
328785,MO,2023-03-30,44.5
328786,MO,2023-03-31,44.619998931884766
328787,MO,2023-04-03,44.97999954223633
328788,MO,2023-04-04,44.45000076293945
328789,MO,2023-04-05,44.43000030517578
328790,MO,2023-04-06,44.43000030517578
328791,MO,2023-04-10,44.5
328792,MO,2023-04-11,45.09000015258789
328793,MO,2023-04-12,44.83000183105469
328794,MO,2023-04-13,44.970001220703125
328795,MO,2023-04-14,45.02999877929688
328796,MO,2023-04-17,45.43999862670898
328797,MO,2023-04-18,46.13999938964844
328798,MO,2023-04-19,46.459999084472656
328799,MO,2023-04-20,45.9900016784668
328800,MO,2023-04-21,46.150001525878906
328801,MO,2023-04-24,46.66999816894531
328802,MO,2023-04-25,46.9900016784668
328803,MO,2023-04-26,46.68999862670898
328804,MO,2023-04-27,47.18999862670898
328805,MO,2023-04-28,47.5099983215332
328806,MO,2023-05-01,47.77999877929688
328807,MO,2023-05-02,47.18000030517578
328808,MO,2023-05-03,46.52999877929688
328809,MO,2023-05-04,46.130001068115234
328810,MO,2023-05-05,46.68999862670898
328811,MO,2023-05-08,46.61000061035156
328812,MO,2023-05-09,46.43999862670898
328813,MO,2023-05-10,45.93999862670898
328814,MO,2023-05-11,45.66999816894531
328815,MO,2023-05-12,45.66999816894531
328816,MMM,1962-01-02,4.15625
328817,MMM,1962-01-03,4.1875
328818,MMM,1962-01-04,4.1875
328819,MMM,1962-01-05,4.078125
328820,MMM,1962-01-08,4.054687976837158
328821,MMM,1962-01-09,4.054687976837158
328822,MMM,1962-01-10,4.007812976837158
328823,MMM,1962-01-11,3.992187976837158
328824,MMM,1962-01-12,3.914062976837158
328825,MMM,1962-01-15,3.953125
328826,MMM,1962-01-16,4.023437976837158
328827,MMM,1962-01-17,3.992187976837158
328828,MMM,1962-01-18,4.023437976837158
328829,MMM,1962-01-19,3.976562976837158
328830,MMM,1962-01-22,4.0
328831,MMM,1962-01-23,3.984375
328832,MMM,1962-01-24,4.015625
328833,MMM,1962-01-25,3.992187976837158
328834,MMM,1962-01-26,4.007812976837158
328835,MMM,1962-01-29,3.945312976837158
328836,MMM,1962-01-30,3.976562976837158
328837,MMM,1962-01-31,4.125
328838,MMM,1962-02-01,4.25
328839,MMM,1962-02-02,4.296875
328840,MMM,1962-02-05,4.367187976837158
328841,MMM,1962-02-06,4.375
328842,MMM,1962-02-07,4.367187976837158
328843,MMM,1962-02-08,4.359375
328844,MMM,1962-02-09,4.351562976837158
328845,MMM,1962-02-12,4.3125
328846,MMM,1962-02-13,4.25
328847,MMM,1962-02-14,4.125
328848,MMM,1962-02-15,4.140625
328849,MMM,1962-02-16,4.140625
328850,MMM,1962-02-19,4.070312976837158
328851,MMM,1962-02-20,4.234375
328852,MMM,1962-02-21,4.21875
328853,MMM,1962-02-23,4.179687976837158
328854,MMM,1962-02-26,4.164062976837158
328855,MMM,1962-02-27,4.132812976837158
328856,MMM,1962-02-28,4.171875
328857,MMM,1962-03-01,4.15625
328858,MMM,1962-03-02,4.132812976837158
328859,MMM,1962-03-05,4.09375
328860,MMM,1962-03-06,4.09375
328861,MMM,1962-03-07,4.125
328862,MMM,1962-03-08,4.148437976837158
328863,MMM,1962-03-09,4.15625
328864,MMM,1962-03-12,4.21875
328865,MMM,1962-03-13,4.34375
328866,MMM,1962-03-14,4.359375
328867,MMM,1962-03-15,4.375
328868,MMM,1962-03-16,4.359375
328869,MMM,1962-03-19,4.351562976837158
328870,MMM,1962-03-20,4.34375
328871,MMM,1962-03-21,4.367187976837158
328872,MMM,1962-03-22,4.34375
328873,MMM,1962-03-23,4.351562976837158
328874,MMM,1962-03-26,4.34375
328875,MMM,1962-03-27,4.320312976837158
328876,MMM,1962-03-28,4.34375
328877,MMM,1962-03-29,4.367187976837158
328878,MMM,1962-03-30,4.367187976837158
328879,MMM,1962-04-02,4.359375
328880,MMM,1962-04-03,4.265625
328881,MMM,1962-04-04,4.21875
328882,MMM,1962-04-05,4.28125
328883,MMM,1962-04-06,4.296875
328884,MMM,1962-04-09,4.265625
328885,MMM,1962-04-10,4.335937976837158
328886,MMM,1962-04-11,4.289062976837158
328887,MMM,1962-04-12,4.335937976837158
328888,MMM,1962-04-13,4.320312976837158
328889,MMM,1962-04-16,4.296875
328890,MMM,1962-04-17,4.3125
328891,MMM,1962-04-18,4.25
328892,MMM,1962-04-19,4.296875
328893,MMM,1962-04-23,4.296875
328894,MMM,1962-04-24,4.289062976837158
328895,MMM,1962-04-25,4.265625
328896,MMM,1962-04-26,4.195312976837158
328897,MMM,1962-04-27,4.1875
328898,MMM,1962-04-30,3.96875
328899,MMM,1962-05-01,4.070312976837158
328900,MMM,1962-05-02,4.1875
328901,MMM,1962-05-03,4.25
328902,MMM,1962-05-04,4.21875
328903,MMM,1962-05-07,4.171875
328904,MMM,1962-05-08,4.15625
328905,MMM,1962-05-09,4.101562976837158
328906,MMM,1962-05-10,4.03125
328907,MMM,1962-05-11,3.929687976837158
328908,MMM,1962-05-14,3.9375
328909,MMM,1962-05-15,4.046875
328910,MMM,1962-05-16,4.007812976837158
328911,MMM,1962-05-17,3.960937976837158
328912,MMM,1962-05-18,3.914062976837158
328913,MMM,1962-05-21,3.976562976837158
328914,MMM,1962-05-22,3.859375
328915,MMM,1962-05-23,3.625
328916,MMM,1962-05-24,3.625
328917,MMM,1962-05-25,3.59375
328918,MMM,1962-05-28,3.148437976837158
328919,MMM,1962-05-29,3.609375
328920,MMM,1962-05-31,3.4375
328921,MMM,1962-06-01,3.320312976837158
328922,MMM,1962-06-04,3.15625
328923,MMM,1962-06-05,3.304687976837158
328924,MMM,1962-06-06,3.28125
328925,MMM,1962-06-07,3.273437976837158
328926,MMM,1962-06-08,3.28125
328927,MMM,1962-06-11,3.195312976837158
328928,MMM,1962-06-12,3.101562976837158
328929,MMM,1962-06-13,3.039062976837158
328930,MMM,1962-06-14,2.960937976837158
328931,MMM,1962-06-15,3.023437976837158
328932,MMM,1962-06-18,2.875
328933,MMM,1962-06-19,2.875
328934,MMM,1962-06-20,2.742187976837158
328935,MMM,1962-06-21,2.695312976837158
328936,MMM,1962-06-22,2.640625
328937,MMM,1962-06-25,2.75
328938,MMM,1962-06-26,2.695312976837158
328939,MMM,1962-06-27,2.757812976837158
328940,MMM,1962-06-28,2.953125
328941,MMM,1962-06-29,2.929687976837158
328942,MMM,1962-07-02,3.007812976837158
328943,MMM,1962-07-03,3.109375
328944,MMM,1962-07-05,3.117187976837158
328945,MMM,1962-07-06,2.992187976837158
328946,MMM,1962-07-09,3.101562976837158
328947,MMM,1962-07-10,3.085937976837158
328948,MMM,1962-07-11,3.125
328949,MMM,1962-07-12,3.132812976837158
328950,MMM,1962-07-13,3.125
328951,MMM,1962-07-16,3.203125
328952,MMM,1962-07-17,3.085937976837158
328953,MMM,1962-07-18,3.03125
328954,MMM,1962-07-19,3.023437976837158
328955,MMM,1962-07-20,3.0625
328956,MMM,1962-07-23,3.015625
328957,MMM,1962-07-24,2.976562976837158
328958,MMM,1962-07-25,3.015625
328959,MMM,1962-07-26,3.03125
328960,MMM,1962-07-27,3.09375
328961,MMM,1962-07-30,3.15625
328962,MMM,1962-07-31,3.179687976837158
328963,MMM,1962-08-01,3.109375
328964,MMM,1962-08-02,3.171875
328965,MMM,1962-08-03,3.109375
328966,MMM,1962-08-06,3.085937976837158
328967,MMM,1962-08-07,3.046875
328968,MMM,1962-08-08,3.109375
328969,MMM,1962-08-09,3.09375
328970,MMM,1962-08-10,3.085937976837158
328971,MMM,1962-08-13,3.070312976837158
328972,MMM,1962-08-14,3.117187976837158
328973,MMM,1962-08-15,3.171875
328974,MMM,1962-08-16,3.179687976837158
328975,MMM,1962-08-17,3.304687976837158
328976,MMM,1962-08-20,3.382812976837158
328977,MMM,1962-08-21,3.359375
328978,MMM,1962-08-22,3.46875
328979,MMM,1962-08-23,3.359375
328980,MMM,1962-08-24,3.375
328981,MMM,1962-08-27,3.40625
328982,MMM,1962-08-28,3.3125
328983,MMM,1962-08-29,3.289062976837158
328984,MMM,1962-08-30,3.304687976837158
328985,MMM,1962-08-31,3.375
328986,MMM,1962-09-04,3.34375
328987,MMM,1962-09-05,3.296875
328988,MMM,1962-09-06,3.257812976837158
328989,MMM,1962-09-07,3.210937976837158
328990,MMM,1962-09-10,3.21875
328991,MMM,1962-09-11,3.1875
328992,MMM,1962-09-12,3.195312976837158
328993,MMM,1962-09-13,3.234375
328994,MMM,1962-09-14,3.34375
328995,MMM,1962-09-17,3.34375
328996,MMM,1962-09-18,3.320312976837158
328997,MMM,1962-09-19,3.320312976837158
328998,MMM,1962-09-20,3.289062976837158
328999,MMM,1962-09-21,3.1875
329000,MMM,1962-09-24,3.0625
329001,MMM,1962-09-25,3.09375
329002,MMM,1962-09-26,3.023437976837158
329003,MMM,1962-09-27,3.015625
329004,MMM,1962-09-28,3.03125
329005,MMM,1962-10-01,2.945312976837158
329006,MMM,1962-10-02,2.984375
329007,MMM,1962-10-03,2.976562976837158
329008,MMM,1962-10-04,3.0
329009,MMM,1962-10-05,3.046875
329010,MMM,1962-10-08,3.0625
329011,MMM,1962-10-09,3.078125
329012,MMM,1962-10-10,3.070312976837158
329013,MMM,1962-10-11,3.046875
329014,MMM,1962-10-12,3.023437976837158
329015,MMM,1962-10-15,3.085937976837158
329016,MMM,1962-10-16,3.023437976837158
329017,MMM,1962-10-17,3.0
329018,MMM,1962-10-18,3.007812976837158
329019,MMM,1962-10-19,2.9375
329020,MMM,1962-10-22,2.875
329021,MMM,1962-10-23,2.765625
329022,MMM,1962-10-24,3.0
329023,MMM,1962-10-25,2.882812976837158
329024,MMM,1962-10-26,2.835937976837158
329025,MMM,1962-10-29,2.945312976837158
329026,MMM,1962-10-30,3.007812976837158
329027,MMM,1962-10-31,2.953125
329028,MMM,1962-11-01,3.039062976837158
329029,MMM,1962-11-02,3.085937976837158
329030,MMM,1962-11-05,3.085937976837158
329031,MMM,1962-11-07,3.101562976837158
329032,MMM,1962-11-08,3.039062976837158
329033,MMM,1962-11-09,3.140625
329034,MMM,1962-11-12,3.203125
329035,MMM,1962-11-13,3.125
329036,MMM,1962-11-14,3.203125
329037,MMM,1962-11-15,3.242187976837158
329038,MMM,1962-11-16,3.265625
329039,MMM,1962-11-19,3.242187976837158
329040,MMM,1962-11-20,3.328125
329041,MMM,1962-11-21,3.414062976837158
329042,MMM,1962-11-23,3.375
329043,MMM,1962-11-26,3.359375
329044,MMM,1962-11-27,3.4375
329045,MMM,1962-11-28,3.429687976837158
329046,MMM,1962-11-29,3.375
329047,MMM,1962-11-30,3.40625
329048,MMM,1962-12-03,3.382812976837158
329049,MMM,1962-12-04,3.578125
329050,MMM,1962-12-05,3.585937976837158
329051,MMM,1962-12-06,3.539062976837158
329052,MMM,1962-12-07,3.515625
329053,MMM,1962-12-10,3.421875
329054,MMM,1962-12-11,3.359375
329055,MMM,1962-12-12,3.398437976837158
329056,MMM,1962-12-13,3.34375
329057,MMM,1962-12-14,3.453125
329058,MMM,1962-12-17,3.375
329059,MMM,1962-12-18,3.320312976837158
329060,MMM,1962-12-19,3.328125
329061,MMM,1962-12-20,3.3125
329062,MMM,1962-12-21,3.320312976837158
329063,MMM,1962-12-24,3.296875
329064,MMM,1962-12-26,3.3125
329065,MMM,1962-12-27,3.3125
329066,MMM,1962-12-28,3.273437976837158
329067,MMM,1962-12-31,3.3125
329068,MMM,1963-01-02,3.296875
329069,MMM,1963-01-03,3.460937976837158
329070,MMM,1963-01-04,3.53125
329071,MMM,1963-01-07,3.570312976837158
329072,MMM,1963-01-08,3.59375
329073,MMM,1963-01-09,3.53125
329074,MMM,1963-01-10,3.578125
329075,MMM,1963-01-11,3.648437976837158
329076,MMM,1963-01-14,3.710937976837158
329077,MMM,1963-01-15,3.796875
329078,MMM,1963-01-16,3.710937976837158
329079,MMM,1963-01-17,3.898437976837158
329080,MMM,1963-01-18,3.875
329081,MMM,1963-01-21,3.890625
329082,MMM,1963-01-22,3.828125
329083,MMM,1963-01-23,3.8125
329084,MMM,1963-01-24,3.773437976837158
329085,MMM,1963-01-25,3.8125
329086,MMM,1963-01-28,3.8125
329087,MMM,1963-01-29,3.8125
329088,MMM,1963-01-30,3.75
329089,MMM,1963-01-31,3.757812976837158
329090,MMM,1963-02-01,3.757812976837158
329091,MMM,1963-02-04,3.710937976837158
329092,MMM,1963-02-05,3.765625
329093,MMM,1963-02-06,3.75
329094,MMM,1963-02-07,3.734375
329095,MMM,1963-02-08,3.703125
329096,MMM,1963-02-11,3.625
329097,MMM,1963-02-12,3.671875
329098,MMM,1963-02-13,3.734375
329099,MMM,1963-02-14,3.765625
329100,MMM,1963-02-15,3.773437976837158
329101,MMM,1963-02-18,3.726562976837158
329102,MMM,1963-02-19,3.6875
329103,MMM,1963-02-20,3.671875
329104,MMM,1963-02-21,3.710937976837158
329105,MMM,1963-02-25,3.703125
329106,MMM,1963-02-26,3.664062976837158
329107,MMM,1963-02-27,3.65625
329108,MMM,1963-02-28,3.625
329109,MMM,1963-03-01,3.539062976837158
329110,MMM,1963-03-04,3.539062976837158
329111,MMM,1963-03-05,3.570312976837158
329112,MMM,1963-03-06,3.625
329113,MMM,1963-03-07,3.632812976837158
329114,MMM,1963-03-08,3.671875
329115,MMM,1963-03-11,3.6875
329116,MMM,1963-03-12,3.6875
329117,MMM,1963-03-13,3.664062976837158
329118,MMM,1963-03-14,3.609375
329119,MMM,1963-03-15,3.65625
329120,MMM,1963-03-18,3.664062976837158
329121,MMM,1963-03-19,3.664062976837158
329122,MMM,1963-03-20,3.703125
329123,MMM,1963-03-21,3.648437976837158
329124,MMM,1963-03-22,3.6875
329125,MMM,1963-03-25,3.703125
329126,MMM,1963-03-26,3.71875
329127,MMM,1963-03-27,3.742187976837158
329128,MMM,1963-03-28,3.703125
329129,MMM,1963-03-29,3.648437976837158
329130,MMM,1963-04-01,3.695312976837158
329131,MMM,1963-04-02,3.71875
329132,MMM,1963-04-03,3.71875
329133,MMM,1963-04-04,3.75
329134,MMM,1963-04-05,3.804687976837158
329135,MMM,1963-04-08,3.859375
329136,MMM,1963-04-09,3.882812976837158
329137,MMM,1963-04-10,3.828125
329138,MMM,1963-04-11,3.851562976837158
329139,MMM,1963-04-15,3.898437976837158
329140,MMM,1963-04-16,3.898437976837158
329141,MMM,1963-04-17,3.8125
329142,MMM,1963-04-18,3.78125
329143,MMM,1963-04-19,3.859375
329144,MMM,1963-04-22,3.875
329145,MMM,1963-04-23,3.96875
329146,MMM,1963-04-24,3.960937976837158
329147,MMM,1963-04-25,3.914062976837158
329148,MMM,1963-04-26,3.851562976837158
329149,MMM,1963-04-29,3.804687976837158
329150,MMM,1963-04-30,3.835937976837158
329151,MMM,1963-05-01,3.828125
329152,MMM,1963-05-02,3.835937976837158
329153,MMM,1963-05-03,3.8125
329154,MMM,1963-05-06,3.804687976837158
329155,MMM,1963-05-07,3.820312976837158
329156,MMM,1963-05-08,3.765625
329157,MMM,1963-05-09,3.742187976837158
329158,MMM,1963-05-10,3.804687976837158
329159,MMM,1963-05-13,3.757812976837158
329160,MMM,1963-05-14,3.757812976837158
329161,MMM,1963-05-15,3.773437976837158
329162,MMM,1963-05-16,3.734375
329163,MMM,1963-05-17,3.726562976837158
329164,MMM,1963-05-20,3.734375
329165,MMM,1963-05-21,3.734375
329166,MMM,1963-05-22,3.726562976837158
329167,MMM,1963-05-23,3.742187976837158
329168,MMM,1963-05-24,3.734375
329169,MMM,1963-05-27,3.703125
329170,MMM,1963-05-28,3.671875
329171,MMM,1963-05-29,3.664062976837158
329172,MMM,1963-05-31,3.703125
329173,MMM,1963-06-03,3.679687976837158
329174,MMM,1963-06-04,3.648437976837158
329175,MMM,1963-06-05,3.648437976837158
329176,MMM,1963-06-06,3.648437976837158
329177,MMM,1963-06-07,3.640625
329178,MMM,1963-06-10,3.640625
329179,MMM,1963-06-11,3.570312976837158
329180,MMM,1963-06-12,3.585937976837158
329181,MMM,1963-06-13,3.53125
329182,MMM,1963-06-14,3.546875
329183,MMM,1963-06-17,3.523437976837158
329184,MMM,1963-06-18,3.507812976837158
329185,MMM,1963-06-19,3.507812976837158
329186,MMM,1963-06-20,3.539062976837158
329187,MMM,1963-06-21,3.601562976837158
329188,MMM,1963-06-24,3.625
329189,MMM,1963-06-25,3.625
329190,MMM,1963-06-26,3.5625
329191,MMM,1963-06-27,3.53125
329192,MMM,1963-06-28,3.570312976837158
329193,MMM,1963-07-01,3.515625
329194,MMM,1963-07-02,3.5
329195,MMM,1963-07-03,3.570312976837158
329196,MMM,1963-07-05,3.65625
329197,MMM,1963-07-08,3.671875
329198,MMM,1963-07-09,3.6875
329199,MMM,1963-07-10,3.726562976837158
329200,MMM,1963-07-11,3.648437976837158
329201,MMM,1963-07-12,3.640625
329202,MMM,1963-07-15,3.640625
329203,MMM,1963-07-16,3.617187976837158
329204,MMM,1963-07-17,3.640625
329205,MMM,1963-07-18,3.625
329206,MMM,1963-07-19,3.65625
329207,MMM,1963-07-22,3.664062976837158
329208,MMM,1963-07-23,3.6875
329209,MMM,1963-07-24,3.71875
329210,MMM,1963-07-25,3.71875
329211,MMM,1963-07-26,3.703125
329212,MMM,1963-07-29,3.71875
329213,MMM,1963-07-30,3.734375
329214,MMM,1963-07-31,3.710937976837158
329215,MMM,1963-08-01,3.65625
329216,MMM,1963-08-02,3.695312976837158
329217,MMM,1963-08-05,3.710937976837158
329218,MMM,1963-08-06,3.71875
329219,MMM,1963-08-07,3.742187976837158
329220,MMM,1963-08-08,3.78125
329221,MMM,1963-08-09,3.84375
329222,MMM,1963-08-12,3.8125
329223,MMM,1963-08-13,3.828125
329224,MMM,1963-08-14,3.859375
329225,MMM,1963-08-15,3.875
329226,MMM,1963-08-16,3.945312976837158
329227,MMM,1963-08-19,3.960937976837158
329228,MMM,1963-08-20,3.898437976837158
329229,MMM,1963-08-21,3.90625
329230,MMM,1963-08-22,3.914062976837158
329231,MMM,1963-08-23,3.835937976837158
329232,MMM,1963-08-26,3.875
329233,MMM,1963-08-27,3.835937976837158
329234,MMM,1963-08-28,3.875
329235,MMM,1963-08-29,3.851562976837158
329236,MMM,1963-08-30,3.9375
329237,MMM,1963-09-03,3.914062976837158
329238,MMM,1963-09-04,3.875
329239,MMM,1963-09-05,3.9375
329240,MMM,1963-09-06,3.945312976837158
329241,MMM,1963-09-09,3.976562976837158
329242,MMM,1963-09-10,4.0625
329243,MMM,1963-09-11,4.039062976837158
329244,MMM,1963-09-12,4.0625
329245,MMM,1963-09-13,4.085937976837158
329246,MMM,1963-09-16,4.101562976837158
329247,MMM,1963-09-17,4.046875
329248,MMM,1963-09-18,4.0
329249,MMM,1963-09-19,4.023437976837158
329250,MMM,1963-09-20,4.023437976837158
329251,MMM,1963-09-23,3.953125
329252,MMM,1963-09-24,3.9375
329253,MMM,1963-09-25,3.8125
329254,MMM,1963-09-26,3.828125
329255,MMM,1963-09-27,3.84375
329256,MMM,1963-09-30,3.8125
329257,MMM,1963-10-01,3.859375
329258,MMM,1963-10-02,3.859375
329259,MMM,1963-10-03,3.90625
329260,MMM,1963-10-04,3.875
329261,MMM,1963-10-07,3.867187976837158
329262,MMM,1963-10-08,3.828125
329263,MMM,1963-10-09,3.8125
329264,MMM,1963-10-10,3.867187976837158
329265,MMM,1963-10-11,3.875
329266,MMM,1963-10-14,3.875
329267,MMM,1963-10-15,3.898437976837158
329268,MMM,1963-10-16,3.9375
329269,MMM,1963-10-17,3.976562976837158
329270,MMM,1963-10-18,4.0
329271,MMM,1963-10-21,4.007812976837158
329272,MMM,1963-10-22,3.992187976837158
329273,MMM,1963-10-23,4.3125
329274,MMM,1963-10-24,4.34375
329275,MMM,1963-10-25,4.273437976837158
329276,MMM,1963-10-28,4.132812976837158
329277,MMM,1963-10-29,4.21875
329278,MMM,1963-10-30,4.15625
329279,MMM,1963-10-31,4.148437976837158
329280,MMM,1963-11-01,4.171875
329281,MMM,1963-11-04,4.101562976837158
329282,MMM,1963-11-06,4.046875
329283,MMM,1963-11-07,4.0
329284,MMM,1963-11-08,4.078125
329285,MMM,1963-11-11,4.085937976837158
329286,MMM,1963-11-12,4.125
329287,MMM,1963-11-13,4.117187976837158
329288,MMM,1963-11-14,4.179687976837158
329289,MMM,1963-11-15,4.164062976837158
329290,MMM,1963-11-18,4.101562976837158
329291,MMM,1963-11-19,4.03125
329292,MMM,1963-11-20,4.078125
329293,MMM,1963-11-21,3.984375
329294,MMM,1963-11-22,3.6875
329295,MMM,1963-11-26,4.023437976837158
329296,MMM,1963-11-27,3.992187976837158
329297,MMM,1963-11-29,4.09375
329298,MMM,1963-12-02,4.171875
329299,MMM,1963-12-03,4.164062976837158
329300,MMM,1963-12-04,4.15625
329301,MMM,1963-12-05,4.148437976837158
329302,MMM,1963-12-06,4.09375
329303,MMM,1963-12-09,4.09375
329304,MMM,1963-12-10,4.125
329305,MMM,1963-12-11,4.140625
329306,MMM,1963-12-12,4.125
329307,MMM,1963-12-13,4.15625
329308,MMM,1963-12-16,4.15625
329309,MMM,1963-12-17,4.164062976837158
329310,MMM,1963-12-18,4.132812976837158
329311,MMM,1963-12-19,4.109375
329312,MMM,1963-12-20,4.117187976837158
329313,MMM,1963-12-23,3.976562976837158
329314,MMM,1963-12-24,4.0
329315,MMM,1963-12-26,4.0
329316,MMM,1963-12-27,4.117187976837158
329317,MMM,1963-12-30,4.046875
329318,MMM,1963-12-31,4.039062976837158
329319,MMM,1964-01-02,4.078125
329320,MMM,1964-01-03,4.09375
329321,MMM,1964-01-06,4.0625
329322,MMM,1964-01-07,4.070312976837158
329323,MMM,1964-01-08,4.125
329324,MMM,1964-01-09,4.257812976837158
329325,MMM,1964-01-10,4.1875
329326,MMM,1964-01-13,4.1875
329327,MMM,1964-01-14,4.257812976837158
329328,MMM,1964-01-15,4.1875
329329,MMM,1964-01-16,4.210937976837158
329330,MMM,1964-01-17,4.140625
329331,MMM,1964-01-20,4.148437976837158
329332,MMM,1964-01-21,4.1875
329333,MMM,1964-01-22,4.1875
329334,MMM,1964-01-23,4.1875
329335,MMM,1964-01-24,4.109375
329336,MMM,1964-01-27,4.148437976837158
329337,MMM,1964-01-28,4.132812976837158
329338,MMM,1964-01-29,4.125
329339,MMM,1964-01-30,4.203125
329340,MMM,1964-01-31,4.3125
329341,MMM,1964-02-03,4.273437976837158
329342,MMM,1964-02-04,4.226562976837158
329343,MMM,1964-02-05,4.164062976837158
329344,MMM,1964-02-06,4.210937976837158
329345,MMM,1964-02-07,4.226562976837158
329346,MMM,1964-02-10,4.195312976837158
329347,MMM,1964-02-11,4.28125
329348,MMM,1964-02-12,4.289062976837158
329349,MMM,1964-02-13,4.296875
329350,MMM,1964-02-14,4.265625
329351,MMM,1964-02-17,4.351562976837158
329352,MMM,1964-02-18,4.335937976837158
329353,MMM,1964-02-19,4.304687976837158
329354,MMM,1964-02-20,4.265625
329355,MMM,1964-02-24,4.289062976837158
329356,MMM,1964-02-25,4.25
329357,MMM,1964-02-26,4.273437976837158
329358,MMM,1964-02-27,4.234375
329359,MMM,1964-02-28,4.203125
329360,MMM,1964-03-02,4.28125
329361,MMM,1964-03-03,4.234375
329362,MMM,1964-03-04,4.21875
329363,MMM,1964-03-05,4.234375
329364,MMM,1964-03-06,4.265625
329365,MMM,1964-03-09,4.226562976837158
329366,MMM,1964-03-10,4.273437976837158
329367,MMM,1964-03-11,4.234375
329368,MMM,1964-03-12,4.25
329369,MMM,1964-03-13,4.210937976837158
329370,MMM,1964-03-16,4.210937976837158
329371,MMM,1964-03-17,4.234375
329372,MMM,1964-03-18,4.226562976837158
329373,MMM,1964-03-19,4.195312976837158
329374,MMM,1964-03-20,4.15625
329375,MMM,1964-03-23,4.117187976837158
329376,MMM,1964-03-24,4.09375
329377,MMM,1964-03-25,4.101562976837158
329378,MMM,1964-03-26,4.09375
329379,MMM,1964-03-30,4.09375
329380,MMM,1964-03-31,4.039062976837158
329381,MMM,1964-04-01,4.054687976837158
329382,MMM,1964-04-02,4.109375
329383,MMM,1964-04-03,4.164062976837158
329384,MMM,1964-04-06,4.179687976837158
329385,MMM,1964-04-07,4.125
329386,MMM,1964-04-08,4.054687976837158
329387,MMM,1964-04-09,4.007812976837158
329388,MMM,1964-04-10,4.03125
329389,MMM,1964-04-13,4.09375
329390,MMM,1964-04-14,4.140625
329391,MMM,1964-04-15,4.195312976837158
329392,MMM,1964-04-16,4.132812976837158
329393,MMM,1964-04-17,4.164062976837158
329394,MMM,1964-04-20,4.140625
329395,MMM,1964-04-21,4.1875
329396,MMM,1964-04-22,4.179687976837158
329397,MMM,1964-04-23,4.101562976837158
329398,MMM,1964-04-24,4.0625
329399,MMM,1964-04-27,3.9375
329400,MMM,1964-04-28,4.015625
329401,MMM,1964-04-29,3.867187976837158
329402,MMM,1964-04-30,3.890625
329403,MMM,1964-05-01,3.921875
329404,MMM,1964-05-04,3.921875
329405,MMM,1964-05-05,3.9375
329406,MMM,1964-05-06,3.875
329407,MMM,1964-05-07,3.90625
329408,MMM,1964-05-08,3.90625
329409,MMM,1964-05-11,3.898437976837158
329410,MMM,1964-05-12,3.96875
329411,MMM,1964-05-13,3.9375
329412,MMM,1964-05-14,3.921875
329413,MMM,1964-05-15,3.945312976837158
329414,MMM,1964-05-18,3.914062976837158
329415,MMM,1964-05-19,3.828125
329416,MMM,1964-05-20,3.828125
329417,MMM,1964-05-21,3.835937976837158
329418,MMM,1964-05-22,3.820312976837158
329419,MMM,1964-05-25,3.8125
329420,MMM,1964-05-26,3.804687976837158
329421,MMM,1964-05-27,3.757812976837158
329422,MMM,1964-05-28,3.71875
329423,MMM,1964-06-01,3.71875
329424,MMM,1964-06-02,3.664062976837158
329425,MMM,1964-06-03,3.6875
329426,MMM,1964-06-04,3.6875
329427,MMM,1964-06-05,3.679687976837158
329428,MMM,1964-06-08,3.664062976837158
329429,MMM,1964-06-09,3.671875
329430,MMM,1964-06-10,3.71875
329431,MMM,1964-06-11,3.757812976837158
329432,MMM,1964-06-12,3.71875
329433,MMM,1964-06-15,3.71875
329434,MMM,1964-06-16,3.726562976837158
329435,MMM,1964-06-17,3.75
329436,MMM,1964-06-18,3.75
329437,MMM,1964-06-19,3.789062976837158
329438,MMM,1964-06-22,3.75
329439,MMM,1964-06-23,3.734375
329440,MMM,1964-06-24,3.75
329441,MMM,1964-06-25,3.734375
329442,MMM,1964-06-26,3.6875
329443,MMM,1964-06-29,3.679687976837158
329444,MMM,1964-06-30,3.671875
329445,MMM,1964-07-01,3.671875
329446,MMM,1964-07-02,3.640625
329447,MMM,1964-07-06,3.742187976837158
329448,MMM,1964-07-07,3.726562976837158
329449,MMM,1964-07-08,3.828125
329450,MMM,1964-07-09,3.921875
329451,MMM,1964-07-10,3.96875
329452,MMM,1964-07-13,4.0
329453,MMM,1964-07-14,3.929687976837158
329454,MMM,1964-07-15,3.953125
329455,MMM,1964-07-16,3.953125
329456,MMM,1964-07-17,3.9375
329457,MMM,1964-07-20,3.90625
329458,MMM,1964-07-21,3.867187976837158
329459,MMM,1964-07-22,3.835937976837158
329460,MMM,1964-07-23,3.90625
329461,MMM,1964-07-24,3.890625
329462,MMM,1964-07-27,3.859375
329463,MMM,1964-07-28,3.851562976837158
329464,MMM,1964-07-29,3.828125
329465,MMM,1964-07-30,3.78125
329466,MMM,1964-07-31,3.75
329467,MMM,1964-08-03,3.75
329468,MMM,1964-08-04,3.679687976837158
329469,MMM,1964-08-05,3.695312976837158
329470,MMM,1964-08-06,3.679687976837158
329471,MMM,1964-08-07,3.6875
329472,MMM,1964-08-10,3.65625
329473,MMM,1964-08-11,3.664062976837158
329474,MMM,1964-08-12,3.671875
329475,MMM,1964-08-13,3.679687976837158
329476,MMM,1964-08-14,3.679687976837158
329477,MMM,1964-08-17,3.75
329478,MMM,1964-08-18,3.664062976837158
329479,MMM,1964-08-19,3.65625
329480,MMM,1964-08-20,3.648437976837158
329481,MMM,1964-08-21,3.671875
329482,MMM,1964-08-24,3.617187976837158
329483,MMM,1964-08-25,3.59375
329484,MMM,1964-08-26,3.59375
329485,MMM,1964-08-27,3.640625
329486,MMM,1964-08-28,3.6875
329487,MMM,1964-08-31,3.59375
329488,MMM,1964-09-01,3.609375
329489,MMM,1964-09-02,3.609375
329490,MMM,1964-09-03,3.617187976837158
329491,MMM,1964-09-04,3.648437976837158
329492,MMM,1964-09-08,3.679687976837158
329493,MMM,1964-09-09,3.65625
329494,MMM,1964-09-10,3.625
329495,MMM,1964-09-11,3.59375
329496,MMM,1964-09-14,3.53125
329497,MMM,1964-09-15,3.546875
329498,MMM,1964-09-16,3.53125
329499,MMM,1964-09-17,3.585937976837158
329500,MMM,1964-09-18,3.617187976837158
329501,MMM,1964-09-21,3.625
329502,MMM,1964-09-22,3.671875
329503,MMM,1964-09-23,3.671875
329504,MMM,1964-09-24,3.617187976837158
329505,MMM,1964-09-25,3.585937976837158
329506,MMM,1964-09-28,3.554687976837158
329507,MMM,1964-09-29,3.570312976837158
329508,MMM,1964-09-30,3.539062976837158
329509,MMM,1964-10-01,3.507812976837158
329510,MMM,1964-10-02,3.5625
329511,MMM,1964-10-05,3.5625
329512,MMM,1964-10-06,3.53125
329513,MMM,1964-10-07,3.507812976837158
329514,MMM,1964-10-08,3.65625
329515,MMM,1964-10-09,3.734375
329516,MMM,1964-10-12,3.734375
329517,MMM,1964-10-13,3.703125
329518,MMM,1964-10-14,3.695312976837158
329519,MMM,1964-10-15,3.6875
329520,MMM,1964-10-16,3.742187976837158
329521,MMM,1964-10-19,3.734375
329522,MMM,1964-10-20,3.78125
329523,MMM,1964-10-21,3.757812976837158
329524,MMM,1964-10-22,3.75
329525,MMM,1964-10-23,3.765625
329526,MMM,1964-10-26,3.734375
329527,MMM,1964-10-27,3.71875
329528,MMM,1964-10-28,3.710937976837158
329529,MMM,1964-10-29,3.742187976837158
329530,MMM,1964-10-30,3.75
329531,MMM,1964-11-02,3.765625
329532,MMM,1964-11-04,3.765625
329533,MMM,1964-11-05,3.71875
329534,MMM,1964-11-06,3.710937976837158
329535,MMM,1964-11-09,3.71875
329536,MMM,1964-11-10,3.71875
329537,MMM,1964-11-11,3.726562976837158
329538,MMM,1964-11-12,3.734375
329539,MMM,1964-11-13,3.726562976837158
329540,MMM,1964-11-16,3.78125
329541,MMM,1964-11-17,3.78125
329542,MMM,1964-11-18,3.773437976837158
329543,MMM,1964-11-19,3.703125
329544,MMM,1964-11-20,3.75
329545,MMM,1964-11-23,3.6875
329546,MMM,1964-11-24,3.6875
329547,MMM,1964-11-25,3.648437976837158
329548,MMM,1964-11-27,3.65625
329549,MMM,1964-11-30,3.59375
329550,MMM,1964-12-01,3.546875
329551,MMM,1964-12-02,3.539062976837158
329552,MMM,1964-12-03,3.492187976837158
329553,MMM,1964-12-04,3.546875
329554,MMM,1964-12-07,3.53125
329555,MMM,1964-12-08,3.515625
329556,MMM,1964-12-09,3.484375
329557,MMM,1964-12-10,3.492187976837158
329558,MMM,1964-12-11,3.484375
329559,MMM,1964-12-14,3.492187976837158
329560,MMM,1964-12-15,3.421875
329561,MMM,1964-12-16,3.4375
329562,MMM,1964-12-17,3.460937976837158
329563,MMM,1964-12-18,3.476562976837158
329564,MMM,1964-12-21,3.453125
329565,MMM,1964-12-22,3.4375
329566,MMM,1964-12-23,3.4375
329567,MMM,1964-12-24,3.429687976837158
329568,MMM,1964-12-28,3.40625
329569,MMM,1964-12-29,3.429687976837158
329570,MMM,1964-12-30,3.453125
329571,MMM,1964-12-31,3.460937976837158
329572,MMM,1965-01-04,3.59375
329573,MMM,1965-01-05,3.671875
329574,MMM,1965-01-06,3.710937976837158
329575,MMM,1965-01-07,3.6875
329576,MMM,1965-01-08,3.695312976837158
329577,MMM,1965-01-11,3.648437976837158
329578,MMM,1965-01-12,3.601562976837158
329579,MMM,1965-01-13,3.710937976837158
329580,MMM,1965-01-14,3.679687976837158
329581,MMM,1965-01-15,3.6875
329582,MMM,1965-01-18,3.726562976837158
329583,MMM,1965-01-19,3.742187976837158
329584,MMM,1965-01-20,3.742187976837158
329585,MMM,1965-01-21,3.789062976837158
329586,MMM,1965-01-22,3.8125
329587,MMM,1965-01-25,3.8125
329588,MMM,1965-01-26,3.851562976837158
329589,MMM,1965-01-27,3.875
329590,MMM,1965-01-28,3.921875
329591,MMM,1965-01-29,3.984375
329592,MMM,1965-02-01,4.0
329593,MMM,1965-02-02,4.03125
329594,MMM,1965-02-03,4.0
329595,MMM,1965-02-04,3.992187976837158
329596,MMM,1965-02-05,3.898437976837158
329597,MMM,1965-02-08,3.859375
329598,MMM,1965-02-09,3.820312976837158
329599,MMM,1965-02-10,3.828125
329600,MMM,1965-02-11,3.8125
329601,MMM,1965-02-12,3.828125
329602,MMM,1965-02-15,3.804687976837158
329603,MMM,1965-02-16,3.742187976837158
329604,MMM,1965-02-17,3.757812976837158
329605,MMM,1965-02-18,3.75
329606,MMM,1965-02-19,3.75
329607,MMM,1965-02-23,3.71875
329608,MMM,1965-02-24,3.742187976837158
329609,MMM,1965-02-25,3.78125
329610,MMM,1965-02-26,3.828125
329611,MMM,1965-03-01,3.882812976837158
329612,MMM,1965-03-02,3.953125
329613,MMM,1965-03-03,3.976562976837158
329614,MMM,1965-03-04,3.882812976837158
329615,MMM,1965-03-05,3.921875
329616,MMM,1965-03-08,3.953125
329617,MMM,1965-03-09,3.953125
329618,MMM,1965-03-10,3.9375
329619,MMM,1965-03-11,3.992187976837158
329620,MMM,1965-03-12,3.96875
329621,MMM,1965-03-15,3.960937976837158
329622,MMM,1965-03-16,3.945312976837158
329623,MMM,1965-03-17,3.945312976837158
329624,MMM,1965-03-18,3.929687976837158
329625,MMM,1965-03-19,3.976562976837158
329626,MMM,1965-03-22,3.945312976837158
329627,MMM,1965-03-23,3.9375
329628,MMM,1965-03-24,3.960937976837158
329629,MMM,1965-03-25,3.9375
329630,MMM,1965-03-26,3.859375
329631,MMM,1965-03-29,3.8125
329632,MMM,1965-03-30,3.804687976837158
329633,MMM,1965-03-31,3.828125
329634,MMM,1965-04-01,3.835937976837158
329635,MMM,1965-04-02,3.820312976837158
329636,MMM,1965-04-05,3.828125
329637,MMM,1965-04-06,3.804687976837158
329638,MMM,1965-04-07,3.828125
329639,MMM,1965-04-08,3.851562976837158
329640,MMM,1965-04-09,3.929687976837158
329641,MMM,1965-04-12,3.960937976837158
329642,MMM,1965-04-13,4.015625
329643,MMM,1965-04-14,4.039062976837158
329644,MMM,1965-04-15,4.0625
329645,MMM,1965-04-19,4.046875
329646,MMM,1965-04-20,4.015625
329647,MMM,1965-04-21,3.984375
329648,MMM,1965-04-22,3.984375
329649,MMM,1965-04-23,4.023437976837158
329650,MMM,1965-04-26,4.0
329651,MMM,1965-04-27,4.023437976837158
329652,MMM,1965-04-28,3.984375
329653,MMM,1965-04-29,3.914062976837158
329654,MMM,1965-04-30,3.828125
329655,MMM,1965-05-03,3.851562976837158
329656,MMM,1965-05-04,3.859375
329657,MMM,1965-05-05,3.898437976837158
329658,MMM,1965-05-06,3.84375
329659,MMM,1965-05-07,3.914062976837158
329660,MMM,1965-05-10,3.9375
329661,MMM,1965-05-11,3.921875
329662,MMM,1965-05-12,3.9375
329663,MMM,1965-05-13,3.9375
329664,MMM,1965-05-14,3.90625
329665,MMM,1965-05-17,3.914062976837158
329666,MMM,1965-05-18,3.90625
329667,MMM,1965-05-19,3.84375
329668,MMM,1965-05-20,3.804687976837158
329669,MMM,1965-05-21,3.789062976837158
329670,MMM,1965-05-24,3.75
329671,MMM,1965-05-25,3.75
329672,MMM,1965-05-26,3.742187976837158
329673,MMM,1965-05-27,3.679687976837158
329674,MMM,1965-05-28,3.742187976837158
329675,MMM,1965-06-01,3.726562976837158
329676,MMM,1965-06-02,3.625
329677,MMM,1965-06-03,3.65625
329678,MMM,1965-06-04,3.601562976837158
329679,MMM,1965-06-07,3.664062976837158
329680,MMM,1965-06-08,3.671875
329681,MMM,1965-06-09,3.664062976837158
329682,MMM,1965-06-10,3.539062976837158
329683,MMM,1965-06-11,3.53125
329684,MMM,1965-06-14,3.523437976837158
329685,MMM,1965-06-15,3.515625
329686,MMM,1965-06-16,3.59375
329687,MMM,1965-06-17,3.585937976837158
329688,MMM,1965-06-18,3.609375
329689,MMM,1965-06-21,3.546875
329690,MMM,1965-06-22,3.578125
329691,MMM,1965-06-23,3.570312976837158
329692,MMM,1965-06-24,3.53125
329693,MMM,1965-06-25,3.476562976837158
329694,MMM,1965-06-28,3.460937976837158
329695,MMM,1965-06-29,3.492187976837158
329696,MMM,1965-06-30,3.601562976837158
329697,MMM,1965-07-01,3.601562976837158
329698,MMM,1965-07-02,3.664062976837158
329699,MMM,1965-07-06,3.648437976837158
329700,MMM,1965-07-07,3.59375
329701,MMM,1965-07-08,3.625
329702,MMM,1965-07-09,3.601562976837158
329703,MMM,1965-07-12,3.625
329704,MMM,1965-07-13,3.578125
329705,MMM,1965-07-14,3.546875
329706,MMM,1965-07-15,3.546875
329707,MMM,1965-07-16,3.59375
329708,MMM,1965-07-19,3.546875
329709,MMM,1965-07-20,3.46875
329710,MMM,1965-07-21,3.398437976837158
329711,MMM,1965-07-22,3.40625
329712,MMM,1965-07-23,3.421875
329713,MMM,1965-07-26,3.421875
329714,MMM,1965-07-27,3.429687976837158
329715,MMM,1965-07-28,3.421875
329716,MMM,1965-07-29,3.4375
329717,MMM,1965-07-30,3.414062976837158
329718,MMM,1965-08-02,3.515625
329719,MMM,1965-08-03,3.5
329720,MMM,1965-08-04,3.5
329721,MMM,1965-08-05,3.523437976837158
329722,MMM,1965-08-06,3.507812976837158
329723,MMM,1965-08-09,3.53125
329724,MMM,1965-08-10,3.554687976837158
329725,MMM,1965-08-11,3.554687976837158
329726,MMM,1965-08-12,3.539062976837158
329727,MMM,1965-08-13,3.492187976837158
329728,MMM,1965-08-16,3.617187976837158
329729,MMM,1965-08-17,3.679687976837158
329730,MMM,1965-08-18,3.671875
329731,MMM,1965-08-19,3.640625
329732,MMM,1965-08-20,3.640625
329733,MMM,1965-08-23,3.625
329734,MMM,1965-08-24,3.65625
329735,MMM,1965-08-25,3.609375
329736,MMM,1965-08-26,3.5625
329737,MMM,1965-08-27,3.492187976837158
329738,MMM,1965-08-30,3.429687976837158
329739,MMM,1965-08-31,3.429687976837158
329740,MMM,1965-09-01,3.421875
329741,MMM,1965-09-02,3.484375
329742,MMM,1965-09-03,3.492187976837158
329743,MMM,1965-09-07,3.484375
329744,MMM,1965-09-08,3.476562976837158
329745,MMM,1965-09-09,3.460937976837158
329746,MMM,1965-09-10,3.515625
329747,MMM,1965-09-13,3.5
329748,MMM,1965-09-14,3.523437976837158
329749,MMM,1965-09-15,3.453125
329750,MMM,1965-09-16,3.46875
329751,MMM,1965-09-17,3.460937976837158
329752,MMM,1965-09-20,3.585937976837158
329753,MMM,1965-09-21,3.53125
329754,MMM,1965-09-22,3.5625
329755,MMM,1965-09-23,3.5625
329756,MMM,1965-09-24,3.6875
329757,MMM,1965-09-27,3.703125
329758,MMM,1965-09-28,3.710937976837158
329759,MMM,1965-09-29,3.679687976837158
329760,MMM,1965-09-30,3.710937976837158
329761,MMM,1965-10-01,3.664062976837158
329762,MMM,1965-10-04,3.695312976837158
329763,MMM,1965-10-05,3.679687976837158
329764,MMM,1965-10-06,3.75
329765,MMM,1965-10-07,3.773437976837158
329766,MMM,1965-10-08,3.8125
329767,MMM,1965-10-11,3.867187976837158
329768,MMM,1965-10-12,3.820312976837158
329769,MMM,1965-10-13,3.875
329770,MMM,1965-10-14,3.835937976837158
329771,MMM,1965-10-15,3.867187976837158
329772,MMM,1965-10-18,3.75
329773,MMM,1965-10-19,3.742187976837158
329774,MMM,1965-10-20,3.773437976837158
329775,MMM,1965-10-21,3.75
329776,MMM,1965-10-22,3.757812976837158
329777,MMM,1965-10-25,3.78125
329778,MMM,1965-10-26,3.78125
329779,MMM,1965-10-27,3.875
329780,MMM,1965-10-28,3.914062976837158
329781,MMM,1965-10-29,3.921875
329782,MMM,1965-11-01,4.054687976837158
329783,MMM,1965-11-03,4.054687976837158
329784,MMM,1965-11-04,4.054687976837158
329785,MMM,1965-11-05,4.007812976837158
329786,MMM,1965-11-08,4.007812976837158
329787,MMM,1965-11-09,4.0
329788,MMM,1965-11-10,3.984375
329789,MMM,1965-11-11,4.023437976837158
329790,MMM,1965-11-12,3.984375
329791,MMM,1965-11-15,4.023437976837158
329792,MMM,1965-11-16,3.984375
329793,MMM,1965-11-17,4.03125
329794,MMM,1965-11-18,4.0625
329795,MMM,1965-11-19,4.0625
329796,MMM,1965-11-22,4.070312976837158
329797,MMM,1965-11-23,4.140625
329798,MMM,1965-11-24,4.15625
329799,MMM,1965-11-26,4.210937976837158
329800,MMM,1965-11-29,4.1875
329801,MMM,1965-11-30,4.164062976837158
329802,MMM,1965-12-01,4.15625
329803,MMM,1965-12-02,4.28125
329804,MMM,1965-12-03,4.304687976837158
329805,MMM,1965-12-06,4.3125
329806,MMM,1965-12-07,4.351562976837158
329807,MMM,1965-12-08,4.398437976837158
329808,MMM,1965-12-09,4.398437976837158
329809,MMM,1965-12-10,4.390625
329810,MMM,1965-12-13,4.398437976837158
329811,MMM,1965-12-14,4.296875
329812,MMM,1965-12-15,4.195312976837158
329813,MMM,1965-12-16,4.234375
329814,MMM,1965-12-17,4.234375
329815,MMM,1965-12-20,4.257812976837158
329816,MMM,1965-12-21,4.15625
329817,MMM,1965-12-22,4.1875
329818,MMM,1965-12-23,4.195312976837158
329819,MMM,1965-12-27,4.15625
329820,MMM,1965-12-28,4.15625
329821,MMM,1965-12-29,4.171875
329822,MMM,1965-12-30,4.226562976837158
329823,MMM,1965-12-31,4.25
329824,MMM,1966-01-03,4.15625
329825,MMM,1966-01-04,4.234375
329826,MMM,1966-01-05,4.273437976837158
329827,MMM,1966-01-06,4.328125
329828,MMM,1966-01-07,4.320312976837158
329829,MMM,1966-01-10,4.273437976837158
329830,MMM,1966-01-11,4.328125
329831,MMM,1966-01-12,4.335937976837158
329832,MMM,1966-01-13,4.375
329833,MMM,1966-01-14,4.359375
329834,MMM,1966-01-17,4.34375
329835,MMM,1966-01-18,4.375
329836,MMM,1966-01-19,4.367187976837158
329837,MMM,1966-01-20,4.34375
329838,MMM,1966-01-21,4.335937976837158
329839,MMM,1966-01-24,4.34375
329840,MMM,1966-01-25,4.34375
329841,MMM,1966-01-26,4.351562976837158
329842,MMM,1966-01-27,4.34375
329843,MMM,1966-01-28,4.3125
329844,MMM,1966-01-31,4.3125
329845,MMM,1966-02-01,4.257812976837158
329846,MMM,1966-02-02,4.257812976837158
329847,MMM,1966-02-03,4.164062976837158
329848,MMM,1966-02-04,4.296875
329849,MMM,1966-02-07,4.304687976837158
329850,MMM,1966-02-08,4.390625
329851,MMM,1966-02-09,4.375
329852,MMM,1966-02-10,4.375
329853,MMM,1966-02-11,4.351562976837158
329854,MMM,1966-02-14,4.304687976837158
329855,MMM,1966-02-15,4.21875
329856,MMM,1966-02-16,4.320312976837158
329857,MMM,1966-02-17,4.328125
329858,MMM,1966-02-18,4.265625
329859,MMM,1966-02-21,4.25
329860,MMM,1966-02-23,4.234375
329861,MMM,1966-02-24,4.226562976837158
329862,MMM,1966-02-25,4.226562976837158
329863,MMM,1966-02-28,4.203125
329864,MMM,1966-03-01,4.117187976837158
329865,MMM,1966-03-02,4.0
329866,MMM,1966-03-03,3.945312976837158
329867,MMM,1966-03-04,3.992187976837158
329868,MMM,1966-03-07,3.9375
329869,MMM,1966-03-08,3.953125
329870,MMM,1966-03-09,4.007812976837158
329871,MMM,1966-03-10,4.0625
329872,MMM,1966-03-11,4.132812976837158
329873,MMM,1966-03-14,4.109375
329874,MMM,1966-03-15,4.070312976837158
329875,MMM,1966-03-16,4.070312976837158
329876,MMM,1966-03-17,4.109375
329877,MMM,1966-03-18,4.171875
329878,MMM,1966-03-21,4.203125
329879,MMM,1966-03-22,4.234375
329880,MMM,1966-03-23,4.21875
329881,MMM,1966-03-24,4.234375
329882,MMM,1966-03-25,4.257812976837158
329883,MMM,1966-03-28,4.265625
329884,MMM,1966-03-29,4.1875
329885,MMM,1966-03-30,4.109375
329886,MMM,1966-03-31,4.125
329887,MMM,1966-04-01,4.226562976837158
329888,MMM,1966-04-04,4.25
329889,MMM,1966-04-05,4.25
329890,MMM,1966-04-06,4.25
329891,MMM,1966-04-07,4.40625
329892,MMM,1966-04-11,4.375
329893,MMM,1966-04-12,4.382812976837158
329894,MMM,1966-04-13,4.625
329895,MMM,1966-04-14,4.625
329896,MMM,1966-04-15,4.625
329897,MMM,1966-04-18,4.632812976837158
329898,MMM,1966-04-19,4.632812976837158
329899,MMM,1966-04-20,4.648437976837158
329900,MMM,1966-04-21,4.703125
329901,MMM,1966-04-22,4.710937976837158
329902,MMM,1966-04-25,4.757812976837158
329903,MMM,1966-04-26,4.796875
329904,MMM,1966-04-27,4.8125
329905,MMM,1966-04-28,4.71875
329906,MMM,1966-04-29,4.671875
329907,MMM,1966-05-02,4.710937976837158
329908,MMM,1966-05-03,4.6875
329909,MMM,1966-05-04,4.609375
329910,MMM,1966-05-05,4.484375
329911,MMM,1966-05-06,4.4375
329912,MMM,1966-05-09,4.257812976837158
329913,MMM,1966-05-10,4.3125
329914,MMM,1966-05-11,4.390625
329915,MMM,1966-05-12,4.34375
329916,MMM,1966-05-13,4.359375
329917,MMM,1966-05-16,4.210937976837158
329918,MMM,1966-05-17,4.09375
329919,MMM,1966-05-18,4.234375
329920,MMM,1966-05-19,4.375
329921,MMM,1966-05-20,4.421875
329922,MMM,1966-05-23,4.5625
329923,MMM,1966-05-24,4.59375
329924,MMM,1966-05-25,4.625
329925,MMM,1966-05-26,4.71875
329926,MMM,1966-05-27,4.695312976837158
329927,MMM,1966-05-31,4.671875
329928,MMM,1966-06-01,4.609375
329929,MMM,1966-06-02,4.6875
329930,MMM,1966-06-03,4.734375
329931,MMM,1966-06-06,4.664062976837158
329932,MMM,1966-06-07,4.71875
329933,MMM,1966-06-08,4.6875
329934,MMM,1966-06-09,4.710937976837158
329935,MMM,1966-06-10,4.796875
329936,MMM,1966-06-13,4.890625
329937,MMM,1966-06-14,4.890625
329938,MMM,1966-06-15,4.898437976837158
329939,MMM,1966-06-16,4.859375
329940,MMM,1966-06-17,4.890625
329941,MMM,1966-06-20,4.929687976837158
329942,MMM,1966-06-21,4.953125
329943,MMM,1966-06-22,4.945312976837158
329944,MMM,1966-06-23,4.859375
329945,MMM,1966-06-24,4.796875
329946,MMM,1966-06-27,4.71875
329947,MMM,1966-06-28,4.6875
329948,MMM,1966-06-29,4.664062976837158
329949,MMM,1966-06-30,4.617187976837158
329950,MMM,1966-07-01,4.78125
329951,MMM,1966-07-05,4.9375
329952,MMM,1966-07-06,4.992187976837158
329953,MMM,1966-07-07,5.117187976837158
329954,MMM,1966-07-08,5.25
329955,MMM,1966-07-11,5.21875
329956,MMM,1966-07-12,5.195312976837158
329957,MMM,1966-07-13,5.171875
329958,MMM,1966-07-14,5.1875
329959,MMM,1966-07-15,5.109375
329960,MMM,1966-07-18,5.125
329961,MMM,1966-07-19,4.984375
329962,MMM,1966-07-20,5.039062976837158
329963,MMM,1966-07-21,5.023437976837158
329964,MMM,1966-07-22,5.0625
329965,MMM,1966-07-25,5.0625
329966,MMM,1966-07-26,5.0625
329967,MMM,1966-07-27,5.125
329968,MMM,1966-07-28,5.085937976837158
329969,MMM,1966-07-29,5.0625
329970,MMM,1966-08-01,4.9375
329971,MMM,1966-08-02,4.9375
329972,MMM,1966-08-03,4.890625
329973,MMM,1966-08-04,4.9375
329974,MMM,1966-08-05,4.9375
329975,MMM,1966-08-08,4.90625
329976,MMM,1966-08-09,4.96875
329977,MMM,1966-08-10,4.9375
329978,MMM,1966-08-11,4.953125
329979,MMM,1966-08-12,4.953125
329980,MMM,1966-08-15,4.976562976837158
329981,MMM,1966-08-16,4.875
329982,MMM,1966-08-17,4.78125
329983,MMM,1966-08-18,4.71875
329984,MMM,1966-08-19,4.734375
329985,MMM,1966-08-22,4.71875
329986,MMM,1966-08-23,4.820312976837158
329987,MMM,1966-08-24,4.921875
329988,MMM,1966-08-25,4.890625
329989,MMM,1966-08-26,4.6875
329990,MMM,1966-08-29,4.5
329991,MMM,1966-08-30,4.625
329992,MMM,1966-08-31,4.6875
329993,MMM,1966-09-01,4.671875
329994,MMM,1966-09-02,4.71875
329995,MMM,1966-09-06,4.59375
329996,MMM,1966-09-07,4.515625
329997,MMM,1966-09-08,4.523437976837158
329998,MMM,1966-09-09,4.515625
329999,MMM,1966-09-12,4.734375
330000,MMM,1966-09-13,4.765625
330001,MMM,1966-09-14,4.78125
330002,MMM,1966-09-15,4.859375
330003,MMM,1966-09-16,4.890625
330004,MMM,1966-09-19,4.96875
330005,MMM,1966-09-20,4.96875
330006,MMM,1966-09-21,4.851562976837158
330007,MMM,1966-09-22,4.742187976837158
330008,MMM,1966-09-23,4.820312976837158
330009,MMM,1966-09-26,4.953125
330010,MMM,1966-09-27,4.976562976837158
330011,MMM,1966-09-28,4.90625
330012,MMM,1966-09-29,4.820312976837158
330013,MMM,1966-09-30,4.828125
330014,MMM,1966-10-03,4.734375
330015,MMM,1966-10-04,4.65625
330016,MMM,1966-10-05,4.664062976837158
330017,MMM,1966-10-06,4.53125
330018,MMM,1966-10-07,4.117187976837158
330019,MMM,1966-10-10,4.25
330020,MMM,1966-10-11,4.296875
330021,MMM,1966-10-12,4.40625
330022,MMM,1966-10-13,4.460937976837158
330023,MMM,1966-10-14,4.421875
330024,MMM,1966-10-17,4.585937976837158
330025,MMM,1966-10-18,4.546875
330026,MMM,1966-10-19,4.546875
330027,MMM,1966-10-20,4.570312976837158
330028,MMM,1966-10-21,4.53125
330029,MMM,1966-10-24,4.546875
330030,MMM,1966-10-25,4.5625
330031,MMM,1966-10-26,4.695312976837158
330032,MMM,1966-10-27,4.75
330033,MMM,1966-10-28,4.78125
330034,MMM,1966-10-31,4.742187976837158
330035,MMM,1966-11-01,4.90625
330036,MMM,1966-11-02,4.992187976837158
330037,MMM,1966-11-03,4.9375
330038,MMM,1966-11-04,4.960937976837158
330039,MMM,1966-11-07,4.984375
330040,MMM,1966-11-09,5.015625
330041,MMM,1966-11-10,4.945312976837158
330042,MMM,1966-11-11,4.929687976837158
330043,MMM,1966-11-14,4.976562976837158
330044,MMM,1966-11-15,4.976562976837158
330045,MMM,1966-11-16,4.96875
330046,MMM,1966-11-17,4.921875
330047,MMM,1966-11-18,4.929687976837158
330048,MMM,1966-11-21,4.796875
330049,MMM,1966-11-22,4.804687976837158
330050,MMM,1966-11-23,4.929687976837158
330051,MMM,1966-11-25,4.984375
330052,MMM,1966-11-28,5.007812976837158
330053,MMM,1966-11-29,4.976562976837158
330054,MMM,1966-11-30,5.0
330055,MMM,1966-12-01,5.070312976837158
330056,MMM,1966-12-02,4.984375
330057,MMM,1966-12-05,4.976562976837158
330058,MMM,1966-12-06,5.039062976837158
330059,MMM,1966-12-07,5.195312976837158
330060,MMM,1966-12-08,5.125
330061,MMM,1966-12-09,5.203125
330062,MMM,1966-12-12,5.375
330063,MMM,1966-12-13,5.265625
330064,MMM,1966-12-14,5.242187976837158
330065,MMM,1966-12-15,5.242187976837158
330066,MMM,1966-12-16,5.210937976837158
330067,MMM,1966-12-19,5.210937976837158
330068,MMM,1966-12-20,5.125
330069,MMM,1966-12-21,5.164062976837158
330070,MMM,1966-12-22,5.164062976837158
330071,MMM,1966-12-23,5.078125
330072,MMM,1966-12-27,4.992187976837158
330073,MMM,1966-12-28,4.851562976837158
330074,MMM,1966-12-29,4.867187976837158
330075,MMM,1966-12-30,4.875
330076,MMM,1967-01-03,4.9375
330077,MMM,1967-01-04,4.914062976837158
330078,MMM,1967-01-05,4.929687976837158
330079,MMM,1967-01-06,5.007812976837158
330080,MMM,1967-01-09,4.960937976837158
330081,MMM,1967-01-10,4.796875
330082,MMM,1967-01-11,4.992187976837158
330083,MMM,1967-01-12,5.0
330084,MMM,1967-01-13,5.007812976837158
330085,MMM,1967-01-16,4.914062976837158
330086,MMM,1967-01-17,4.890625
330087,MMM,1967-01-18,4.914062976837158
330088,MMM,1967-01-19,4.953125
330089,MMM,1967-01-20,5.023437976837158
330090,MMM,1967-01-23,5.101562976837158
330091,MMM,1967-01-24,5.1875
330092,MMM,1967-01-25,5.195312976837158
330093,MMM,1967-01-26,5.1875
330094,MMM,1967-01-27,5.242187976837158
330095,MMM,1967-01-30,5.28125
330096,MMM,1967-01-31,5.3125
330097,MMM,1967-02-01,5.265625
330098,MMM,1967-02-02,5.304687976837158
330099,MMM,1967-02-03,5.3125
330100,MMM,1967-02-06,5.273437976837158
330101,MMM,1967-02-07,5.257812976837158
330102,MMM,1967-02-08,5.335937976837158
330103,MMM,1967-02-09,5.359375
330104,MMM,1967-02-10,5.390625
330105,MMM,1967-02-13,5.359375
330106,MMM,1967-02-14,5.421875
330107,MMM,1967-02-15,5.375
330108,MMM,1967-02-16,5.328125
330109,MMM,1967-02-17,5.367187976837158
330110,MMM,1967-02-20,5.398437976837158
330111,MMM,1967-02-21,5.4375
330112,MMM,1967-02-23,5.367187976837158
330113,MMM,1967-02-24,5.4375
330114,MMM,1967-02-27,5.398437976837158
330115,MMM,1967-02-28,5.4375
330116,MMM,1967-03-01,5.546875
330117,MMM,1967-03-02,5.5625
330118,MMM,1967-03-03,5.539062976837158
330119,MMM,1967-03-06,5.476562976837158
330120,MMM,1967-03-07,5.460937976837158
330121,MMM,1967-03-08,5.507812976837158
330122,MMM,1967-03-09,5.578125
330123,MMM,1967-03-10,5.609375
330124,MMM,1967-03-13,5.5
330125,MMM,1967-03-14,5.4375
330126,MMM,1967-03-15,5.421875
330127,MMM,1967-03-16,5.523437976837158
330128,MMM,1967-03-17,5.5625
330129,MMM,1967-03-20,5.625
330130,MMM,1967-03-21,5.585937976837158
330131,MMM,1967-03-22,5.601562976837158
330132,MMM,1967-03-23,5.625
330133,MMM,1967-03-27,5.742187976837158
330134,MMM,1967-03-28,5.796875
330135,MMM,1967-03-29,5.820312976837158
330136,MMM,1967-03-30,5.84375
330137,MMM,1967-03-31,5.765625
330138,MMM,1967-04-03,5.585937976837158
330139,MMM,1967-04-04,5.617187976837158
330140,MMM,1967-04-05,5.492187976837158
330141,MMM,1967-04-06,5.46875
330142,MMM,1967-04-07,5.242187976837158
330143,MMM,1967-04-10,5.171875
330144,MMM,1967-04-11,5.15625
330145,MMM,1967-04-12,5.164062976837158
330146,MMM,1967-04-13,5.132812976837158
330147,MMM,1967-04-14,5.265625
330148,MMM,1967-04-17,5.320312976837158
330149,MMM,1967-04-18,5.390625
330150,MMM,1967-04-19,5.351562976837158
330151,MMM,1967-04-20,5.359375
330152,MMM,1967-04-21,5.375
330153,MMM,1967-04-24,5.390625
330154,MMM,1967-04-25,5.375
330155,MMM,1967-04-26,5.359375
330156,MMM,1967-04-27,5.414062976837158
330157,MMM,1967-04-28,5.4375
330158,MMM,1967-05-01,5.476562976837158
330159,MMM,1967-05-02,5.507812976837158
330160,MMM,1967-05-03,5.546875
330161,MMM,1967-05-04,5.578125
330162,MMM,1967-05-05,5.617187976837158
330163,MMM,1967-05-08,5.671875
330164,MMM,1967-05-09,5.5625
330165,MMM,1967-05-10,5.476562976837158
330166,MMM,1967-05-11,5.539062976837158
330167,MMM,1967-05-12,5.578125
330168,MMM,1967-05-15,5.515625
330169,MMM,1967-05-16,5.5
330170,MMM,1967-05-17,5.492187976837158
330171,MMM,1967-05-18,5.515625
330172,MMM,1967-05-19,5.476562976837158
330173,MMM,1967-05-22,5.445312976837158
330174,MMM,1967-05-23,5.4375
330175,MMM,1967-05-24,5.375
330176,MMM,1967-05-25,5.5
330177,MMM,1967-05-26,5.414062976837158
330178,MMM,1967-05-29,5.382812976837158
330179,MMM,1967-05-31,5.304687976837158
330180,MMM,1967-06-01,5.328125
330181,MMM,1967-06-02,5.203125
330182,MMM,1967-06-05,5.171875
330183,MMM,1967-06-06,5.242187976837158
330184,MMM,1967-06-07,5.234375
330185,MMM,1967-06-08,5.296875
330186,MMM,1967-06-09,5.359375
330187,MMM,1967-06-12,5.40625
330188,MMM,1967-06-13,5.476562976837158
330189,MMM,1967-06-14,5.460937976837158
330190,MMM,1967-06-15,5.46875
330191,MMM,1967-06-16,5.34375
330192,MMM,1967-06-19,5.375
330193,MMM,1967-06-20,5.335937976837158
330194,MMM,1967-06-21,5.203125
330195,MMM,1967-06-22,5.265625
330196,MMM,1967-06-23,5.28125
330197,MMM,1967-06-26,5.140625
330198,MMM,1967-06-27,5.15625
330199,MMM,1967-06-28,5.125
330200,MMM,1967-06-29,5.046875
330201,MMM,1967-06-30,5.046875
330202,MMM,1967-07-03,5.101562976837158
330203,MMM,1967-07-05,5.171875
330204,MMM,1967-07-06,5.109375
330205,MMM,1967-07-07,5.125
330206,MMM,1967-07-10,5.125
330207,MMM,1967-07-11,5.140625
330208,MMM,1967-07-12,5.164062976837158
330209,MMM,1967-07-13,5.195312976837158
330210,MMM,1967-07-14,5.21875
330211,MMM,1967-07-17,5.203125
330212,MMM,1967-07-18,5.101562976837158
330213,MMM,1967-07-19,5.078125
330214,MMM,1967-07-20,5.0625
330215,MMM,1967-07-21,4.945312976837158
330216,MMM,1967-07-24,4.976562976837158
330217,MMM,1967-07-25,5.0
330218,MMM,1967-07-26,4.976562976837158
330219,MMM,1967-07-27,5.023437976837158
330220,MMM,1967-07-28,5.1875
330221,MMM,1967-07-31,5.3125
330222,MMM,1967-08-01,5.40625
330223,MMM,1967-08-02,5.460937976837158
330224,MMM,1967-08-03,5.375
330225,MMM,1967-08-04,5.34375
330226,MMM,1967-08-07,5.3125
330227,MMM,1967-08-08,5.257812976837158
330228,MMM,1967-08-09,5.296875
330229,MMM,1967-08-10,5.320312976837158
330230,MMM,1967-08-11,5.34375
330231,MMM,1967-08-14,5.367187976837158
330232,MMM,1967-08-15,5.320312976837158
330233,MMM,1967-08-16,5.3125
330234,MMM,1967-08-17,5.335937976837158
330235,MMM,1967-08-18,5.359375
330236,MMM,1967-08-21,5.359375
330237,MMM,1967-08-22,5.34375
330238,MMM,1967-08-23,5.289062976837158
330239,MMM,1967-08-24,5.289062976837158
330240,MMM,1967-08-25,5.257812976837158
330241,MMM,1967-08-28,5.226562976837158
330242,MMM,1967-08-29,5.148437976837158
330243,MMM,1967-08-30,5.164062976837158
330244,MMM,1967-08-31,5.1875
330245,MMM,1967-09-01,5.265625
330246,MMM,1967-09-05,5.257812976837158
330247,MMM,1967-09-06,5.320312976837158
330248,MMM,1967-09-07,5.257812976837158
330249,MMM,1967-09-08,5.265625
330250,MMM,1967-09-11,5.265625
330251,MMM,1967-09-12,5.40625
330252,MMM,1967-09-13,5.53125
330253,MMM,1967-09-14,5.578125
330254,MMM,1967-09-15,5.632812976837158
330255,MMM,1967-09-18,5.5625
330256,MMM,1967-09-19,5.570312976837158
330257,MMM,1967-09-20,5.601562976837158
330258,MMM,1967-09-21,5.648437976837158
330259,MMM,1967-09-22,5.65625
330260,MMM,1967-09-25,5.671875
330261,MMM,1967-09-26,5.625
330262,MMM,1967-09-27,5.640625
330263,MMM,1967-09-28,5.59375
330264,MMM,1967-09-29,5.59375
330265,MMM,1967-10-02,5.585937976837158
330266,MMM,1967-10-03,5.570312976837158
330267,MMM,1967-10-04,5.625
330268,MMM,1967-10-05,5.570312976837158
330269,MMM,1967-10-06,5.617187976837158
330270,MMM,1967-10-09,5.773437976837158
330271,MMM,1967-10-10,5.757812976837158
330272,MMM,1967-10-11,5.757812976837158
330273,MMM,1967-10-12,5.710937976837158
330274,MMM,1967-10-13,5.65625
330275,MMM,1967-10-16,5.578125
330276,MMM,1967-10-17,5.601562976837158
330277,MMM,1967-10-18,5.523437976837158
330278,MMM,1967-10-19,5.484375
330279,MMM,1967-10-20,5.46875
330280,MMM,1967-10-23,5.53125
330281,MMM,1967-10-24,5.476562976837158
330282,MMM,1967-10-25,5.5
330283,MMM,1967-10-26,5.585937976837158
330284,MMM,1967-10-27,5.59375
330285,MMM,1967-10-30,5.617187976837158
330286,MMM,1967-10-31,5.585937976837158
330287,MMM,1967-11-01,5.476562976837158
330288,MMM,1967-11-02,5.445312976837158
330289,MMM,1967-11-03,5.445312976837158
330290,MMM,1967-11-06,5.367187976837158
330291,MMM,1967-11-08,5.3125
330292,MMM,1967-11-09,5.351562976837158
330293,MMM,1967-11-10,5.390625
330294,MMM,1967-11-13,5.429687976837158
330295,MMM,1967-11-14,5.351562976837158
330296,MMM,1967-11-15,5.453125
330297,MMM,1967-11-16,5.546875
330298,MMM,1967-11-17,5.5625
330299,MMM,1967-11-20,5.484375
330300,MMM,1967-11-21,5.53125
330301,MMM,1967-11-22,5.609375
330302,MMM,1967-11-24,5.59375
330303,MMM,1967-11-27,5.671875
330304,MMM,1967-11-28,5.65625
330305,MMM,1967-11-29,5.75
330306,MMM,1967-11-30,5.695312976837158
330307,MMM,1967-12-01,5.632812976837158
330308,MMM,1967-12-04,5.710937976837158
330309,MMM,1967-12-05,5.679687976837158
330310,MMM,1967-12-06,5.765625
330311,MMM,1967-12-07,5.75
330312,MMM,1967-12-08,5.804687976837158
330313,MMM,1967-12-11,5.851562976837158
330314,MMM,1967-12-12,5.90625
330315,MMM,1967-12-13,5.960937976837158
330316,MMM,1967-12-14,5.921875
330317,MMM,1967-12-15,5.859375
330318,MMM,1967-12-18,5.859375
330319,MMM,1967-12-19,5.820312976837158
330320,MMM,1967-12-20,5.820312976837158
330321,MMM,1967-12-21,5.804687976837158
330322,MMM,1967-12-22,5.804687976837158
330323,MMM,1967-12-26,5.78125
330324,MMM,1967-12-27,5.867187976837158
330325,MMM,1967-12-28,5.859375
330326,MMM,1967-12-29,5.90625
330327,MMM,1968-01-02,5.859375
330328,MMM,1968-01-03,5.765625
330329,MMM,1968-01-04,5.6875
330330,MMM,1968-01-05,5.648437976837158
330331,MMM,1968-01-08,5.757812976837158
330332,MMM,1968-01-09,5.6875
330333,MMM,1968-01-10,5.578125
330334,MMM,1968-01-11,5.6875
330335,MMM,1968-01-12,5.59375
330336,MMM,1968-01-15,5.625
330337,MMM,1968-01-16,5.578125
330338,MMM,1968-01-17,5.59375
330339,MMM,1968-01-18,5.601562976837158
330340,MMM,1968-01-19,5.625
330341,MMM,1968-01-22,5.609375
330342,MMM,1968-01-23,5.625
330343,MMM,1968-01-24,5.53125
330344,MMM,1968-01-25,5.59375
330345,MMM,1968-01-26,5.601562976837158
330346,MMM,1968-01-29,5.546875
330347,MMM,1968-01-30,5.453125
330348,MMM,1968-01-31,5.5
330349,MMM,1968-02-01,5.4375
330350,MMM,1968-02-02,5.28125
330351,MMM,1968-02-05,5.28125
330352,MMM,1968-02-06,5.28125
330353,MMM,1968-02-07,5.257812976837158
330354,MMM,1968-02-08,5.257812976837158
330355,MMM,1968-02-09,5.179687976837158
330356,MMM,1968-02-13,5.15625
330357,MMM,1968-02-14,5.171875
330358,MMM,1968-02-15,5.21875
330359,MMM,1968-02-16,5.1875
330360,MMM,1968-02-19,5.1875
330361,MMM,1968-02-20,5.171875
330362,MMM,1968-02-21,5.171875
330363,MMM,1968-02-23,5.242187976837158
330364,MMM,1968-02-26,5.226562976837158
330365,MMM,1968-02-27,5.1875
330366,MMM,1968-02-28,5.210937976837158
330367,MMM,1968-02-29,5.1875
330368,MMM,1968-03-01,5.257812976837158
330369,MMM,1968-03-04,5.1875
330370,MMM,1968-03-05,5.25
330371,MMM,1968-03-06,5.226562976837158
330372,MMM,1968-03-07,5.21875
330373,MMM,1968-03-08,5.179687976837158
330374,MMM,1968-03-11,5.21875
330375,MMM,1968-03-12,5.242187976837158
330376,MMM,1968-03-13,5.289062976837158
330377,MMM,1968-03-14,5.3125
330378,MMM,1968-03-15,5.375
330379,MMM,1968-03-18,5.429687976837158
330380,MMM,1968-03-19,5.359375
330381,MMM,1968-03-20,5.328125
330382,MMM,1968-03-21,5.320312976837158
330383,MMM,1968-03-22,5.234375
330384,MMM,1968-03-25,5.265625
330385,MMM,1968-03-26,5.460937976837158
330386,MMM,1968-03-27,5.414062976837158
330387,MMM,1968-03-28,5.367187976837158
330388,MMM,1968-03-29,5.40625
330389,MMM,1968-04-01,5.5625
330390,MMM,1968-04-02,5.523437976837158
330391,MMM,1968-04-03,5.625
330392,MMM,1968-04-04,5.640625
330393,MMM,1968-04-05,5.609375
330394,MMM,1968-04-08,5.75
330395,MMM,1968-04-10,5.796875
330396,MMM,1968-04-11,5.75
330397,MMM,1968-04-15,5.703125
330398,MMM,1968-04-16,5.695312976837158
330399,MMM,1968-04-17,5.734375
330400,MMM,1968-04-18,5.789062976837158
330401,MMM,1968-04-19,5.84375
330402,MMM,1968-04-22,5.859375
330403,MMM,1968-04-23,6.007812976837158
330404,MMM,1968-04-24,5.976562976837158
330405,MMM,1968-04-25,6.3125
330406,MMM,1968-04-26,6.398437976837158
330407,MMM,1968-04-29,6.390625
330408,MMM,1968-04-30,6.328125
330409,MMM,1968-05-01,6.148437976837158
330410,MMM,1968-05-02,6.085937976837158
330411,MMM,1968-05-03,6.015625
330412,MMM,1968-05-06,6.226562976837158
330413,MMM,1968-05-07,6.34375
330414,MMM,1968-05-08,6.328125
330415,MMM,1968-05-09,6.3125
330416,MMM,1968-05-10,6.515625
330417,MMM,1968-05-13,6.71875
330418,MMM,1968-05-14,6.59375
330419,MMM,1968-05-15,6.84375
330420,MMM,1968-05-16,6.859375
330421,MMM,1968-05-17,6.789062976837158
330422,MMM,1968-05-20,6.710937976837158
330423,MMM,1968-05-21,6.78125
330424,MMM,1968-05-22,6.84375
330425,MMM,1968-05-23,6.765625
330426,MMM,1968-05-24,6.734375
330427,MMM,1968-05-27,6.6875
330428,MMM,1968-05-28,6.75
330429,MMM,1968-05-29,6.851562976837158
330430,MMM,1968-05-31,6.976562976837158
330431,MMM,1968-06-03,7.15625
330432,MMM,1968-06-04,7.140625
330433,MMM,1968-06-05,7.15625
330434,MMM,1968-06-06,7.09375
330435,MMM,1968-06-07,7.234375
330436,MMM,1968-06-10,7.375
330437,MMM,1968-06-11,7.359375
330438,MMM,1968-06-13,7.304687976837158
330439,MMM,1968-06-14,7.28125
330440,MMM,1968-06-17,7.054687976837158
330441,MMM,1968-06-18,7.132812976837158
330442,MMM,1968-06-20,7.046875
330443,MMM,1968-06-21,6.875
330444,MMM,1968-06-24,6.789062976837158
330445,MMM,1968-06-25,6.789062976837158
330446,MMM,1968-06-27,6.75
330447,MMM,1968-06-28,6.671875
330448,MMM,1968-07-01,6.710937976837158
330449,MMM,1968-07-02,6.757812976837158
330450,MMM,1968-07-03,6.8125
330451,MMM,1968-07-08,6.765625
330452,MMM,1968-07-09,6.828125
330453,MMM,1968-07-11,6.765625
330454,MMM,1968-07-12,6.8125
330455,MMM,1968-07-15,6.796875
330456,MMM,1968-07-16,6.695312976837158
330457,MMM,1968-07-18,6.773437976837158
330458,MMM,1968-07-19,6.65625
330459,MMM,1968-07-22,6.578125
330460,MMM,1968-07-23,6.570312976837158
330461,MMM,1968-07-25,6.320312976837158
330462,MMM,1968-07-26,6.382812976837158
330463,MMM,1968-07-29,6.28125
330464,MMM,1968-07-30,6.234375
330465,MMM,1968-08-01,6.234375
330466,MMM,1968-08-02,6.25
330467,MMM,1968-08-05,6.203125
330468,MMM,1968-08-06,6.203125
330469,MMM,1968-08-08,6.25
330470,MMM,1968-08-09,6.25
330471,MMM,1968-08-12,6.359375
330472,MMM,1968-08-13,6.46875
330473,MMM,1968-08-15,6.539062976837158
330474,MMM,1968-08-16,6.46875
330475,MMM,1968-08-19,6.578125
330476,MMM,1968-08-20,6.570312976837158
330477,MMM,1968-08-22,6.648437976837158
330478,MMM,1968-08-23,6.625
330479,MMM,1968-08-26,6.65625
330480,MMM,1968-08-27,6.640625
330481,MMM,1968-08-29,6.609375
330482,MMM,1968-08-30,6.601562976837158
330483,MMM,1968-09-03,6.546875
330484,MMM,1968-09-04,6.640625
330485,MMM,1968-09-05,6.71875
330486,MMM,1968-09-06,6.742187976837158
330487,MMM,1968-09-09,6.679687976837158
330488,MMM,1968-09-10,6.539062976837158
330489,MMM,1968-09-12,6.453125
330490,MMM,1968-09-13,6.289062976837158
330491,MMM,1968-09-16,6.390625
330492,MMM,1968-09-17,6.414062976837158
330493,MMM,1968-09-19,6.4375
330494,MMM,1968-09-20,6.492187976837158
330495,MMM,1968-09-23,6.515625
330496,MMM,1968-09-24,6.5
330497,MMM,1968-09-26,6.546875
330498,MMM,1968-09-27,6.507812976837158
330499,MMM,1968-09-30,6.453125
330500,MMM,1968-10-01,6.4375
330501,MMM,1968-10-03,6.398437976837158
330502,MMM,1968-10-04,6.421875
330503,MMM,1968-10-07,6.53125
330504,MMM,1968-10-08,6.5625
330505,MMM,1968-10-10,6.5625
330506,MMM,1968-10-11,6.507812976837158
330507,MMM,1968-10-14,6.515625
330508,MMM,1968-10-15,6.546875
330509,MMM,1968-10-17,6.539062976837158
330510,MMM,1968-10-18,6.679687976837158
330511,MMM,1968-10-21,6.78125
330512,MMM,1968-10-22,6.835937976837158
330513,MMM,1968-10-24,6.78125
330514,MMM,1968-10-25,6.804687976837158
330515,MMM,1968-10-28,6.875
330516,MMM,1968-10-29,6.867187976837158
330517,MMM,1968-10-31,6.773437976837158
330518,MMM,1968-11-01,6.726562976837158
330519,MMM,1968-11-04,6.765625
330520,MMM,1968-11-06,6.796875
330521,MMM,1968-11-07,6.78125
330522,MMM,1968-11-08,6.820312976837158
330523,MMM,1968-11-12,6.820312976837158
330524,MMM,1968-11-13,6.742187976837158
330525,MMM,1968-11-14,6.78125
330526,MMM,1968-11-15,6.8125
330527,MMM,1968-11-18,6.828125
330528,MMM,1968-11-19,6.828125
330529,MMM,1968-11-21,6.875
330530,MMM,1968-11-22,6.890625
330531,MMM,1968-11-25,6.9375
330532,MMM,1968-11-26,7.0
330533,MMM,1968-11-27,7.0625
330534,MMM,1968-11-29,7.109375
330535,MMM,1968-12-02,7.03125
330536,MMM,1968-12-03,7.0
330537,MMM,1968-12-05,6.953125
330538,MMM,1968-12-06,7.054687976837158
330539,MMM,1968-12-09,7.046875
330540,MMM,1968-12-10,6.953125
330541,MMM,1968-12-12,6.789062976837158
330542,MMM,1968-12-13,6.726562976837158
330543,MMM,1968-12-16,6.695312976837158
330544,MMM,1968-12-17,6.765625
330545,MMM,1968-12-19,6.78125
330546,MMM,1968-12-20,6.78125
330547,MMM,1968-12-23,6.773437976837158
330548,MMM,1968-12-24,6.804687976837158
330549,MMM,1968-12-26,6.789062976837158
330550,MMM,1968-12-27,6.703125
330551,MMM,1968-12-30,6.625
330552,MMM,1968-12-31,6.539062976837158
330553,MMM,1969-01-02,6.4375
330554,MMM,1969-01-03,6.4375
330555,MMM,1969-01-06,6.382812976837158
330556,MMM,1969-01-07,6.359375
330557,MMM,1969-01-08,6.382812976837158
330558,MMM,1969-01-09,6.367187976837158
330559,MMM,1969-01-10,6.28125
330560,MMM,1969-01-13,6.242187976837158
330561,MMM,1969-01-14,6.421875
330562,MMM,1969-01-15,6.546875
330563,MMM,1969-01-16,6.414062976837158
330564,MMM,1969-01-17,6.445312976837158
330565,MMM,1969-01-20,6.570312976837158
330566,MMM,1969-01-21,6.539062976837158
330567,MMM,1969-01-22,6.515625
330568,MMM,1969-01-23,6.398437976837158
330569,MMM,1969-01-24,6.28125
330570,MMM,1969-01-27,6.257812976837158
330571,MMM,1969-01-28,6.226562976837158
330572,MMM,1969-01-29,6.265625
330573,MMM,1969-01-30,6.21875
330574,MMM,1969-01-31,6.195312976837158
330575,MMM,1969-02-03,6.21875
330576,MMM,1969-02-04,6.1875
330577,MMM,1969-02-05,6.210937976837158
330578,MMM,1969-02-06,6.234375
330579,MMM,1969-02-07,6.25
330580,MMM,1969-02-11,6.367187976837158
330581,MMM,1969-02-12,6.367187976837158
330582,MMM,1969-02-13,6.328125
330583,MMM,1969-02-14,6.320312976837158
330584,MMM,1969-02-17,6.257812976837158
330585,MMM,1969-02-18,6.140625
330586,MMM,1969-02-19,6.109375
330587,MMM,1969-02-20,6.0
330588,MMM,1969-02-24,5.9375
330589,MMM,1969-02-25,5.921875
330590,MMM,1969-02-26,5.984375
330591,MMM,1969-02-27,5.945312976837158
330592,MMM,1969-02-28,5.953125
330593,MMM,1969-03-03,6.0625
330594,MMM,1969-03-04,6.109375
330595,MMM,1969-03-05,6.125
330596,MMM,1969-03-06,6.125
330597,MMM,1969-03-07,6.125
330598,MMM,1969-03-10,6.171875
330599,MMM,1969-03-11,6.210937976837158
330600,MMM,1969-03-12,6.25
330601,MMM,1969-03-13,6.234375
330602,MMM,1969-03-14,6.195312976837158
330603,MMM,1969-03-17,6.1875
330604,MMM,1969-03-18,6.21875
330605,MMM,1969-03-19,6.3125
330606,MMM,1969-03-20,6.40625
330607,MMM,1969-03-21,6.34375
330608,MMM,1969-03-24,6.265625
330609,MMM,1969-03-25,6.3125
330610,MMM,1969-03-26,6.382812976837158
330611,MMM,1969-03-27,6.492187976837158
330612,MMM,1969-03-28,6.429687976837158
330613,MMM,1969-04-01,6.40625
330614,MMM,1969-04-02,6.28125
330615,MMM,1969-04-03,6.3125
330616,MMM,1969-04-07,6.273437976837158
330617,MMM,1969-04-08,6.34375
330618,MMM,1969-04-09,6.351562976837158
330619,MMM,1969-04-10,6.382812976837158
330620,MMM,1969-04-11,6.40625
330621,MMM,1969-04-14,6.3125
330622,MMM,1969-04-15,6.375
330623,MMM,1969-04-16,6.25
330624,MMM,1969-04-17,6.296875
330625,MMM,1969-04-18,6.28125
330626,MMM,1969-04-21,6.195312976837158
330627,MMM,1969-04-22,6.21875
330628,MMM,1969-04-23,6.25
330629,MMM,1969-04-24,6.242187976837158
330630,MMM,1969-04-25,6.296875
330631,MMM,1969-04-28,6.34375
330632,MMM,1969-04-29,6.414062976837158
330633,MMM,1969-04-30,6.515625
330634,MMM,1969-05-01,6.632812976837158
330635,MMM,1969-05-02,6.671875
330636,MMM,1969-05-05,6.601562976837158
330637,MMM,1969-05-06,6.632812976837158
330638,MMM,1969-05-07,6.625
330639,MMM,1969-05-08,6.75
330640,MMM,1969-05-09,6.765625
330641,MMM,1969-05-12,6.859375
330642,MMM,1969-05-13,6.882812976837158
330643,MMM,1969-05-14,6.96875
330644,MMM,1969-05-15,6.90625
330645,MMM,1969-05-16,6.9375
330646,MMM,1969-05-19,6.765625
330647,MMM,1969-05-20,6.71875
330648,MMM,1969-05-21,6.75
330649,MMM,1969-05-22,6.765625
330650,MMM,1969-05-23,6.867187976837158
330651,MMM,1969-05-26,6.820312976837158
330652,MMM,1969-05-27,6.765625
330653,MMM,1969-05-28,6.757812976837158
330654,MMM,1969-05-29,6.703125
330655,MMM,1969-06-02,6.6875
330656,MMM,1969-06-03,6.65625
330657,MMM,1969-06-04,6.59375
330658,MMM,1969-06-05,6.617187976837158
330659,MMM,1969-06-06,6.570312976837158
330660,MMM,1969-06-09,6.609375
330661,MMM,1969-06-10,6.578125
330662,MMM,1969-06-11,6.53125
330663,MMM,1969-06-12,6.476562976837158
330664,MMM,1969-06-13,6.46875
330665,MMM,1969-06-16,6.484375
330666,MMM,1969-06-17,6.4375
330667,MMM,1969-06-18,6.515625
330668,MMM,1969-06-19,6.492187976837158
330669,MMM,1969-06-20,6.5
330670,MMM,1969-06-23,6.375
330671,MMM,1969-06-24,6.460937976837158
330672,MMM,1969-06-25,6.445312976837158
330673,MMM,1969-06-26,6.4375
330674,MMM,1969-06-27,6.3125
330675,MMM,1969-06-30,6.3125
330676,MMM,1969-07-01,6.34375
330677,MMM,1969-07-02,6.484375
330678,MMM,1969-07-03,6.554687976837158
330679,MMM,1969-07-07,6.515625
330680,MMM,1969-07-08,6.414062976837158
330681,MMM,1969-07-09,6.414062976837158
330682,MMM,1969-07-10,6.335937976837158
330683,MMM,1969-07-11,6.382812976837158
330684,MMM,1969-07-14,6.390625
330685,MMM,1969-07-15,6.375
330686,MMM,1969-07-16,6.46875
330687,MMM,1969-07-17,6.5625
330688,MMM,1969-07-18,6.5625
330689,MMM,1969-07-22,6.484375
330690,MMM,1969-07-23,6.5
330691,MMM,1969-07-24,6.5625
330692,MMM,1969-07-25,6.445312976837158
330693,MMM,1969-07-28,6.375
330694,MMM,1969-07-29,6.265625
330695,MMM,1969-07-30,6.296875
330696,MMM,1969-07-31,6.375
330697,MMM,1969-08-01,6.445312976837158
330698,MMM,1969-08-04,6.46875
330699,MMM,1969-08-05,6.460937976837158
330700,MMM,1969-08-06,6.554687976837158
330701,MMM,1969-08-07,6.554687976837158
330702,MMM,1969-08-08,6.539062976837158
330703,MMM,1969-08-11,6.53125
330704,MMM,1969-08-12,6.484375
330705,MMM,1969-08-13,6.414062976837158
330706,MMM,1969-08-14,6.601562976837158
330707,MMM,1969-08-15,6.65625
330708,MMM,1969-08-18,6.734375
330709,MMM,1969-08-19,6.867187976837158
330710,MMM,1969-08-20,6.78125
330711,MMM,1969-08-21,6.804687976837158
330712,MMM,1969-08-22,6.820312976837158
330713,MMM,1969-08-25,6.789062976837158
330714,MMM,1969-08-26,6.6875
330715,MMM,1969-08-27,6.640625
330716,MMM,1969-08-28,6.671875
330717,MMM,1969-08-29,6.75
330718,MMM,1969-09-02,6.71875
330719,MMM,1969-09-03,6.632812976837158
330720,MMM,1969-09-04,6.648437976837158
330721,MMM,1969-09-05,6.71875
330722,MMM,1969-09-08,6.742187976837158
330723,MMM,1969-09-09,6.773437976837158
330724,MMM,1969-09-10,6.890625
330725,MMM,1969-09-11,6.78125
330726,MMM,1969-09-12,6.851562976837158
330727,MMM,1969-09-15,6.820312976837158
330728,MMM,1969-09-16,6.859375
330729,MMM,1969-09-17,6.90625
330730,MMM,1969-09-18,6.859375
330731,MMM,1969-09-19,7.0
330732,MMM,1969-09-22,7.171875
330733,MMM,1969-09-23,7.164062976837158
330734,MMM,1969-09-24,7.125
330735,MMM,1969-09-25,7.03125
330736,MMM,1969-09-26,6.90625
330737,MMM,1969-09-29,6.796875
330738,MMM,1969-09-30,6.773437976837158
330739,MMM,1969-10-01,6.804687976837158
330740,MMM,1969-10-02,6.914062976837158
330741,MMM,1969-10-03,6.960937976837158
330742,MMM,1969-10-06,7.0625
330743,MMM,1969-10-07,7.039062976837158
330744,MMM,1969-10-08,7.140625
330745,MMM,1969-10-09,7.179687976837158
330746,MMM,1969-10-10,7.179687976837158
330747,MMM,1969-10-13,7.164062976837158
330748,MMM,1969-10-14,7.171875
330749,MMM,1969-10-15,7.117187976837158
330750,MMM,1969-10-16,7.09375
330751,MMM,1969-10-17,7.140625
330752,MMM,1969-10-20,7.179687976837158
330753,MMM,1969-10-21,7.09375
330754,MMM,1969-10-22,6.882812976837158
330755,MMM,1969-10-23,6.898437976837158
330756,MMM,1969-10-24,7.0
330757,MMM,1969-10-27,7.0625
330758,MMM,1969-10-28,7.015625
330759,MMM,1969-10-29,6.898437976837158
330760,MMM,1969-10-30,6.921875
330761,MMM,1969-10-31,7.125
330762,MMM,1969-11-03,7.171875
330763,MMM,1969-11-04,7.140625
330764,MMM,1969-11-05,7.132812976837158
330765,MMM,1969-11-06,7.21875
330766,MMM,1969-11-07,7.304687976837158
330767,MMM,1969-11-10,7.328125
330768,MMM,1969-11-11,7.320312976837158
330769,MMM,1969-11-12,7.34375
330770,MMM,1969-11-13,7.375
330771,MMM,1969-11-14,7.367187976837158
330772,MMM,1969-11-17,7.296875
330773,MMM,1969-11-18,7.25
330774,MMM,1969-11-19,7.1875
330775,MMM,1969-11-20,7.140625
330776,MMM,1969-11-21,7.101562976837158
330777,MMM,1969-11-24,7.09375
330778,MMM,1969-11-25,7.085937976837158
330779,MMM,1969-11-26,7.0625
330780,MMM,1969-11-28,7.070312976837158
330781,MMM,1969-12-01,7.164062976837158
330782,MMM,1969-12-02,7.125
330783,MMM,1969-12-03,7.023437976837158
330784,MMM,1969-12-04,6.9375
330785,MMM,1969-12-05,6.96875
330786,MMM,1969-12-08,6.90625
330787,MMM,1969-12-09,6.929687976837158
330788,MMM,1969-12-10,6.882812976837158
330789,MMM,1969-12-11,6.960937976837158
330790,MMM,1969-12-12,6.953125
330791,MMM,1969-12-15,7.0
330792,MMM,1969-12-16,6.992187976837158
330793,MMM,1969-12-17,6.929687976837158
330794,MMM,1969-12-18,6.921875
330795,MMM,1969-12-19,6.96875
330796,MMM,1969-12-22,6.84375
330797,MMM,1969-12-23,6.828125
330798,MMM,1969-12-24,6.875
330799,MMM,1969-12-26,6.890625
330800,MMM,1969-12-29,6.84375
330801,MMM,1969-12-30,6.882812976837158
330802,MMM,1969-12-31,6.851562976837158
330803,MMM,1970-01-02,6.851562976837158
330804,MMM,1970-01-05,6.890625
330805,MMM,1970-01-06,6.960937976837158
330806,MMM,1970-01-07,7.0
330807,MMM,1970-01-08,7.09375
330808,MMM,1970-01-09,7.078125
330809,MMM,1970-01-12,7.085937976837158
330810,MMM,1970-01-13,7.0625
330811,MMM,1970-01-14,7.140625
330812,MMM,1970-01-15,7.0
330813,MMM,1970-01-16,6.953125
330814,MMM,1970-01-19,6.8125
330815,MMM,1970-01-20,6.867187976837158
330816,MMM,1970-01-21,6.851562976837158
330817,MMM,1970-01-22,6.890625
330818,MMM,1970-01-23,6.820312976837158
330819,MMM,1970-01-26,6.789062976837158
330820,MMM,1970-01-27,6.578125
330821,MMM,1970-01-28,6.539062976837158
330822,MMM,1970-01-29,6.4375
330823,MMM,1970-01-30,6.273437976837158
330824,MMM,1970-02-02,6.273437976837158
330825,MMM,1970-02-03,6.4375
330826,MMM,1970-02-04,6.304687976837158
330827,MMM,1970-02-05,6.28125
330828,MMM,1970-02-06,6.265625
330829,MMM,1970-02-09,6.328125
330830,MMM,1970-02-10,6.351562976837158
330831,MMM,1970-02-11,6.335937976837158
330832,MMM,1970-02-12,6.453125
330833,MMM,1970-02-13,6.476562976837158
330834,MMM,1970-02-16,6.609375
330835,MMM,1970-02-17,6.695312976837158
330836,MMM,1970-02-18,6.796875
330837,MMM,1970-02-19,6.796875
330838,MMM,1970-02-20,6.75
330839,MMM,1970-02-24,6.695312976837158
330840,MMM,1970-02-25,6.859375
330841,MMM,1970-02-26,6.835937976837158
330842,MMM,1970-02-27,6.8125
330843,MMM,1970-03-02,6.796875
330844,MMM,1970-03-03,6.734375
330845,MMM,1970-03-04,6.789062976837158
330846,MMM,1970-03-05,6.6875
330847,MMM,1970-03-06,6.65625
330848,MMM,1970-03-09,6.601562976837158
330849,MMM,1970-03-10,6.648437976837158
330850,MMM,1970-03-11,6.640625
330851,MMM,1970-03-12,6.625
330852,MMM,1970-03-13,6.625
330853,MMM,1970-03-16,6.390625
330854,MMM,1970-03-17,6.4375
330855,MMM,1970-03-18,6.421875
330856,MMM,1970-03-19,6.445312976837158
330857,MMM,1970-03-20,6.375
330858,MMM,1970-03-23,6.28125
330859,MMM,1970-03-24,6.335937976837158
330860,MMM,1970-03-25,6.476562976837158
330861,MMM,1970-03-26,6.460937976837158
330862,MMM,1970-03-30,6.5
330863,MMM,1970-03-31,6.53125
330864,MMM,1970-04-01,6.632812976837158
330865,MMM,1970-04-02,6.664062976837158
330866,MMM,1970-04-03,6.648437976837158
330867,MMM,1970-04-06,6.515625
330868,MMM,1970-04-07,6.515625
330869,MMM,1970-04-08,6.453125
330870,MMM,1970-04-09,6.476562976837158
330871,MMM,1970-04-10,6.46875
330872,MMM,1970-04-13,6.421875
330873,MMM,1970-04-14,6.382812976837158
330874,MMM,1970-04-15,6.3125
330875,MMM,1970-04-16,6.296875
330876,MMM,1970-04-17,6.1875
330877,MMM,1970-04-20,6.1875
330878,MMM,1970-04-21,6.15625
330879,MMM,1970-04-22,6.03125
330880,MMM,1970-04-23,5.953125
330881,MMM,1970-04-24,6.0
330882,MMM,1970-04-27,5.9375
330883,MMM,1970-04-28,5.898437976837158
330884,MMM,1970-04-29,5.929687976837158
330885,MMM,1970-04-30,5.859375
330886,MMM,1970-05-01,5.875
330887,MMM,1970-05-04,5.671875
330888,MMM,1970-05-05,5.617187976837158
330889,MMM,1970-05-06,5.695312976837158
330890,MMM,1970-05-07,5.828125
330891,MMM,1970-05-08,5.875
330892,MMM,1970-05-11,5.804687976837158
330893,MMM,1970-05-12,5.757812976837158
330894,MMM,1970-05-13,5.5625
330895,MMM,1970-05-14,5.53125
330896,MMM,1970-05-15,5.625
330897,MMM,1970-05-18,5.648437976837158
330898,MMM,1970-05-19,5.53125
330899,MMM,1970-05-20,5.289062976837158
330900,MMM,1970-05-21,5.234375
330901,MMM,1970-05-22,5.21875
330902,MMM,1970-05-25,4.875
330903,MMM,1970-05-26,4.859375
330904,MMM,1970-05-27,5.148437976837158
330905,MMM,1970-05-28,5.195312976837158
330906,MMM,1970-05-29,5.28125
330907,MMM,1970-06-01,5.320312976837158
330908,MMM,1970-06-02,5.375
330909,MMM,1970-06-03,5.445312976837158
330910,MMM,1970-06-04,5.367187976837158
330911,MMM,1970-06-05,5.335937976837158
330912,MMM,1970-06-08,5.265625
330913,MMM,1970-06-09,5.21875
330914,MMM,1970-06-10,5.132812976837158
330915,MMM,1970-06-11,5.0625
330916,MMM,1970-06-12,5.03125
330917,MMM,1970-06-15,5.0625
330918,MMM,1970-06-16,5.179687976837158
330919,MMM,1970-06-17,5.140625
330920,MMM,1970-06-18,5.109375
330921,MMM,1970-06-19,5.125
330922,MMM,1970-06-22,5.078125
330923,MMM,1970-06-23,5.007812976837158
330924,MMM,1970-06-24,4.96875
330925,MMM,1970-06-25,4.859375
330926,MMM,1970-06-26,4.84375
330927,MMM,1970-06-29,4.75
330928,MMM,1970-06-30,4.71875
330929,MMM,1970-07-01,4.59375
330930,MMM,1970-07-02,4.609375
330931,MMM,1970-07-06,4.484375
330932,MMM,1970-07-07,4.46875
330933,MMM,1970-07-08,4.6875
330934,MMM,1970-07-09,4.710937976837158
330935,MMM,1970-07-10,4.671875
330936,MMM,1970-07-13,4.617187976837158
330937,MMM,1970-07-14,4.671875
330938,MMM,1970-07-15,4.734375
330939,MMM,1970-07-16,4.867187976837158
330940,MMM,1970-07-17,4.984375
330941,MMM,1970-07-20,4.945312976837158
330942,MMM,1970-07-21,4.984375
330943,MMM,1970-07-22,5.007812976837158
330944,MMM,1970-07-23,5.085937976837158
330945,MMM,1970-07-24,5.0625
330946,MMM,1970-07-27,5.03125
330947,MMM,1970-07-28,5.03125
330948,MMM,1970-07-29,5.03125
330949,MMM,1970-07-30,5.046875
330950,MMM,1970-07-31,5.046875
330951,MMM,1970-08-03,5.046875
330952,MMM,1970-08-04,5.03125
330953,MMM,1970-08-05,5.039062976837158
330954,MMM,1970-08-06,5.140625
330955,MMM,1970-08-07,5.195312976837158
330956,MMM,1970-08-10,5.171875
330957,MMM,1970-08-11,5.148437976837158
330958,MMM,1970-08-12,5.078125
330959,MMM,1970-08-13,4.992187976837158
330960,MMM,1970-08-14,4.882812976837158
330961,MMM,1970-08-17,4.898437976837158
330962,MMM,1970-08-18,4.945312976837158
330963,MMM,1970-08-19,5.007812976837158
330964,MMM,1970-08-20,5.09375
330965,MMM,1970-08-21,5.28125
330966,MMM,1970-08-24,5.390625
330967,MMM,1970-08-25,5.4375
330968,MMM,1970-08-26,5.4375
330969,MMM,1970-08-27,5.484375
330970,MMM,1970-08-28,5.523437976837158
330971,MMM,1970-08-31,5.492187976837158
330972,MMM,1970-09-01,5.328125
330973,MMM,1970-09-02,5.3125
330974,MMM,1970-09-03,5.3125
330975,MMM,1970-09-04,5.296875
330976,MMM,1970-09-08,5.273437976837158
330977,MMM,1970-09-09,5.359375
330978,MMM,1970-09-10,5.351562976837158
330979,MMM,1970-09-11,5.320312976837158
330980,MMM,1970-09-14,5.335937976837158
330981,MMM,1970-09-15,5.359375
330982,MMM,1970-09-16,5.367187976837158
330983,MMM,1970-09-17,5.375
330984,MMM,1970-09-18,5.390625
330985,MMM,1970-09-21,5.375
330986,MMM,1970-09-22,5.359375
330987,MMM,1970-09-23,5.453125
330988,MMM,1970-09-24,5.625
330989,MMM,1970-09-25,5.507812976837158
330990,MMM,1970-09-28,5.5
330991,MMM,1970-09-29,5.46875
330992,MMM,1970-09-30,5.523437976837158
330993,MMM,1970-10-01,5.4375
330994,MMM,1970-10-02,5.460937976837158
330995,MMM,1970-10-05,5.546875
330996,MMM,1970-10-06,5.601562976837158
330997,MMM,1970-10-07,5.609375
330998,MMM,1970-10-08,5.578125
330999,MMM,1970-10-09,5.5
331000,MMM,1970-10-12,5.484375
331001,MMM,1970-10-13,5.46875
331002,MMM,1970-10-14,5.5625
331003,MMM,1970-10-15,5.617187976837158
331004,MMM,1970-10-16,5.570312976837158
331005,MMM,1970-10-19,5.578125
331006,MMM,1970-10-20,5.523437976837158
331007,MMM,1970-10-21,5.5625
331008,MMM,1970-10-22,5.570312976837158
331009,MMM,1970-10-23,5.578125
331010,MMM,1970-10-26,5.570312976837158
331011,MMM,1970-10-27,5.523437976837158
331012,MMM,1970-10-28,5.5
331013,MMM,1970-10-29,5.507812976837158
331014,MMM,1970-10-30,5.53125
331015,MMM,1970-11-02,5.546875
331016,MMM,1970-11-03,5.523437976837158
331017,MMM,1970-11-04,5.546875
331018,MMM,1970-11-05,5.578125
331019,MMM,1970-11-06,5.59375
331020,MMM,1970-11-09,5.65625
331021,MMM,1970-11-10,5.453125
331022,MMM,1970-11-11,5.429687976837158
331023,MMM,1970-11-12,5.375
331024,MMM,1970-11-13,5.390625
331025,MMM,1970-11-16,5.359375
331026,MMM,1970-11-17,5.34375
331027,MMM,1970-11-18,5.359375
331028,MMM,1970-11-19,5.34375
331029,MMM,1970-11-20,5.390625
331030,MMM,1970-11-23,5.492187976837158
331031,MMM,1970-11-24,5.5
331032,MMM,1970-11-25,5.625
331033,MMM,1970-11-27,5.671875
331034,MMM,1970-11-30,5.617187976837158
331035,MMM,1970-12-01,5.617187976837158
331036,MMM,1970-12-02,5.679687976837158
331037,MMM,1970-12-03,5.726562976837158
331038,MMM,1970-12-04,5.78125
331039,MMM,1970-12-07,5.867187976837158
331040,MMM,1970-12-08,5.875
331041,MMM,1970-12-09,5.875
331042,MMM,1970-12-10,5.945312976837158
331043,MMM,1970-12-11,6.0625
331044,MMM,1970-12-14,6.03125
331045,MMM,1970-12-15,6.03125
331046,MMM,1970-12-16,6.039062976837158
331047,MMM,1970-12-17,6.039062976837158
331048,MMM,1970-12-18,6.0625
331049,MMM,1970-12-21,5.9375
331050,MMM,1970-12-22,5.984375
331051,MMM,1970-12-23,5.953125
331052,MMM,1970-12-24,5.96875
331053,MMM,1970-12-28,5.992187976837158
331054,MMM,1970-12-29,6.085937976837158
331055,MMM,1970-12-30,6.15625
331056,MMM,1970-12-31,6.1875
331057,MMM,1971-01-04,6.054687976837158
331058,MMM,1971-01-05,6.101562976837158
331059,MMM,1971-01-06,6.09375
331060,MMM,1971-01-07,6.078125
331061,MMM,1971-01-08,6.054687976837158
331062,MMM,1971-01-11,5.992187976837158
331063,MMM,1971-01-12,6.0
331064,MMM,1971-01-13,6.007812976837158
331065,MMM,1971-01-14,6.015625
331066,MMM,1971-01-15,6.023437976837158
331067,MMM,1971-01-18,6.0
331068,MMM,1971-01-19,6.023437976837158
331069,MMM,1971-01-20,6.03125
331070,MMM,1971-01-21,6.0625
331071,MMM,1971-01-22,6.117187976837158
331072,MMM,1971-01-25,6.15625
331073,MMM,1971-01-26,6.171875
331074,MMM,1971-01-27,6.148437976837158
331075,MMM,1971-01-28,6.132812976837158
331076,MMM,1971-01-29,6.1875
331077,MMM,1971-02-01,6.226562976837158
331078,MMM,1971-02-02,6.195312976837158
331079,MMM,1971-02-03,6.367187976837158
331080,MMM,1971-02-04,6.3125
331081,MMM,1971-02-05,6.273437976837158
331082,MMM,1971-02-08,6.34375
331083,MMM,1971-02-09,6.351562976837158
331084,MMM,1971-02-10,6.359375
331085,MMM,1971-02-11,6.40625
331086,MMM,1971-02-12,6.46875
331087,MMM,1971-02-16,6.5
331088,MMM,1971-02-17,6.492187976837158
331089,MMM,1971-02-18,6.476562976837158
331090,MMM,1971-02-19,6.484375
331091,MMM,1971-02-22,6.34375
331092,MMM,1971-02-23,6.320312976837158
331093,MMM,1971-02-24,6.359375
331094,MMM,1971-02-25,6.40625
331095,MMM,1971-02-26,6.484375
331096,MMM,1971-03-01,6.5
331097,MMM,1971-03-02,6.53125
331098,MMM,1971-03-03,6.507812976837158
331099,MMM,1971-03-04,6.523437976837158
331100,MMM,1971-03-05,6.546875
331101,MMM,1971-03-08,6.570312976837158
331102,MMM,1971-03-09,6.640625
331103,MMM,1971-03-10,6.6875
331104,MMM,1971-03-11,6.71875
331105,MMM,1971-03-12,6.796875
331106,MMM,1971-03-15,7.046875
331107,MMM,1971-03-16,7.109375
331108,MMM,1971-03-17,7.0625
331109,MMM,1971-03-18,7.140625
331110,MMM,1971-03-19,7.226562976837158
331111,MMM,1971-03-22,7.125
331112,MMM,1971-03-23,7.015625
331113,MMM,1971-03-24,6.882812976837158
331114,MMM,1971-03-25,6.992187976837158
331115,MMM,1971-03-26,7.0
331116,MMM,1971-03-29,6.992187976837158
331117,MMM,1971-03-30,7.007812976837158
331118,MMM,1971-03-31,7.046875
331119,MMM,1971-04-01,7.109375
331120,MMM,1971-04-02,7.125
331121,MMM,1971-04-05,7.054687976837158
331122,MMM,1971-04-06,7.164062976837158
331123,MMM,1971-04-07,7.15625
331124,MMM,1971-04-08,7.085937976837158
331125,MMM,1971-04-12,7.078125
331126,MMM,1971-04-13,7.078125
331127,MMM,1971-04-14,7.171875
331128,MMM,1971-04-15,7.015625
331129,MMM,1971-04-16,7.085937976837158
331130,MMM,1971-04-19,7.21875
331131,MMM,1971-04-20,7.21875
331132,MMM,1971-04-21,7.3125
331133,MMM,1971-04-22,7.226562976837158
331134,MMM,1971-04-23,7.179687976837158
331135,MMM,1971-04-26,7.234375
331136,MMM,1971-04-27,7.3125
331137,MMM,1971-04-28,7.28125
331138,MMM,1971-04-29,7.203125
331139,MMM,1971-04-30,7.15625
331140,MMM,1971-05-03,7.140625
331141,MMM,1971-05-04,7.085937976837158
331142,MMM,1971-05-05,7.046875
331143,MMM,1971-05-06,7.109375
331144,MMM,1971-05-07,7.007812976837158
331145,MMM,1971-05-10,6.960937976837158
331146,MMM,1971-05-11,7.046875
331147,MMM,1971-05-12,7.03125
331148,MMM,1971-05-13,7.078125
331149,MMM,1971-05-14,7.03125
331150,MMM,1971-05-17,7.0
331151,MMM,1971-05-18,7.101562976837158
331152,MMM,1971-05-19,7.171875
331153,MMM,1971-05-20,7.148437976837158
331154,MMM,1971-05-21,7.195312976837158
331155,MMM,1971-05-24,6.945312976837158
331156,MMM,1971-05-25,7.140625
331157,MMM,1971-05-26,7.085937976837158
331158,MMM,1971-05-27,7.125
331159,MMM,1971-05-28,7.125
331160,MMM,1971-06-01,7.078125
331161,MMM,1971-06-02,7.179687976837158
331162,MMM,1971-06-03,7.15625
331163,MMM,1971-06-04,7.171875
331164,MMM,1971-06-07,7.171875
331165,MMM,1971-06-08,7.171875
331166,MMM,1971-06-09,7.125
331167,MMM,1971-06-10,7.164062976837158
331168,MMM,1971-06-11,7.1875
331169,MMM,1971-06-14,7.171875
331170,MMM,1971-06-15,7.234375
331171,MMM,1971-06-16,7.289062976837158
331172,MMM,1971-06-17,7.367187976837158
331173,MMM,1971-06-18,7.375
331174,MMM,1971-06-21,7.226562976837158
331175,MMM,1971-06-22,7.164062976837158
331176,MMM,1971-06-23,7.203125
331177,MMM,1971-06-24,7.210937976837158
331178,MMM,1971-06-25,7.1875
331179,MMM,1971-06-28,7.328125
331180,MMM,1971-06-29,7.546875
331181,MMM,1971-06-30,7.609375
331182,MMM,1971-07-01,7.5625
331183,MMM,1971-07-02,7.4375
331184,MMM,1971-07-06,7.382812976837158
331185,MMM,1971-07-07,7.359375
331186,MMM,1971-07-08,7.3125
331187,MMM,1971-07-09,7.382812976837158
331188,MMM,1971-07-12,7.429687976837158
331189,MMM,1971-07-13,7.421875
331190,MMM,1971-07-14,7.453125
331191,MMM,1971-07-15,7.328125
331192,MMM,1971-07-16,7.375
331193,MMM,1971-07-19,7.367187976837158
331194,MMM,1971-07-20,7.4375
331195,MMM,1971-07-21,7.390625
331196,MMM,1971-07-22,7.390625
331197,MMM,1971-07-23,7.429687976837158
331198,MMM,1971-07-26,7.398437976837158
331199,MMM,1971-07-27,7.3125
331200,MMM,1971-07-28,7.148437976837158
331201,MMM,1971-07-29,7.21875
331202,MMM,1971-07-30,7.203125
331203,MMM,1971-08-02,7.210937976837158
331204,MMM,1971-08-03,7.039062976837158
331205,MMM,1971-08-04,7.0
331206,MMM,1971-08-05,7.054687976837158
331207,MMM,1971-08-06,7.070312976837158
331208,MMM,1971-08-09,7.125
331209,MMM,1971-08-10,7.179687976837158
331210,MMM,1971-08-11,7.3125
331211,MMM,1971-08-12,7.328125
331212,MMM,1971-08-13,7.390625
331213,MMM,1971-08-16,7.65625
331214,MMM,1971-08-17,7.546875
331215,MMM,1971-08-18,7.523437976837158
331216,MMM,1971-08-19,7.546875
331217,MMM,1971-08-20,7.5625
331218,MMM,1971-08-23,7.65625
331219,MMM,1971-08-24,7.671875
331220,MMM,1971-08-25,7.617187976837158
331221,MMM,1971-08-26,7.601562976837158
331222,MMM,1971-08-27,7.5625
331223,MMM,1971-08-30,7.492187976837158
331224,MMM,1971-08-31,7.460937976837158
331225,MMM,1971-09-01,7.4375
331226,MMM,1971-09-02,7.46875
331227,MMM,1971-09-03,7.5625
331228,MMM,1971-09-07,7.546875
331229,MMM,1971-09-08,7.546875
331230,MMM,1971-09-09,7.523437976837158
331231,MMM,1971-09-10,7.5
331232,MMM,1971-09-13,7.554687976837158
331233,MMM,1971-09-14,7.523437976837158
331234,MMM,1971-09-15,7.53125
331235,MMM,1971-09-16,7.523437976837158
331236,MMM,1971-09-17,7.476562976837158
331237,MMM,1971-09-20,7.5
331238,MMM,1971-09-21,7.476562976837158
331239,MMM,1971-09-22,7.492187976837158
331240,MMM,1971-09-23,7.539062976837158
331241,MMM,1971-09-24,7.625
331242,MMM,1971-09-27,7.625
331243,MMM,1971-09-28,7.625
331244,MMM,1971-09-29,7.625
331245,MMM,1971-09-30,7.648437976837158
331246,MMM,1971-10-01,7.796875
331247,MMM,1971-10-04,7.835937976837158
331248,MMM,1971-10-05,7.859375
331249,MMM,1971-10-06,7.820312976837158
331250,MMM,1971-10-07,7.742187976837158
331251,MMM,1971-10-08,7.742187976837158
331252,MMM,1971-10-11,7.71875
331253,MMM,1971-10-12,7.78125
331254,MMM,1971-10-13,7.789062976837158
331255,MMM,1971-10-14,7.726562976837158
331256,MMM,1971-10-15,7.742187976837158
331257,MMM,1971-10-18,7.664062976837158
331258,MMM,1971-10-19,7.53125
331259,MMM,1971-10-20,7.46875
331260,MMM,1971-10-21,7.5
331261,MMM,1971-10-22,7.585937976837158
331262,MMM,1971-10-25,7.617187976837158
331263,MMM,1971-10-26,7.625
331264,MMM,1971-10-27,7.539062976837158
331265,MMM,1971-10-28,7.414062976837158
331266,MMM,1971-10-29,7.5
331267,MMM,1971-11-01,7.367187976837158
331268,MMM,1971-11-02,7.484375
331269,MMM,1971-11-03,7.757812976837158
331270,MMM,1971-11-04,7.625
331271,MMM,1971-11-05,7.671875
331272,MMM,1971-11-08,7.6875
331273,MMM,1971-11-09,7.703125
331274,MMM,1971-11-10,7.640625
331275,MMM,1971-11-11,7.445312976837158
331276,MMM,1971-11-12,7.453125
331277,MMM,1971-11-15,7.5
331278,MMM,1971-11-16,7.65625
331279,MMM,1971-11-17,7.695312976837158
331280,MMM,1971-11-18,7.578125
331281,MMM,1971-11-19,7.53125
331282,MMM,1971-11-22,7.429687976837158
331283,MMM,1971-11-23,7.484375
331284,MMM,1971-11-24,7.375
331285,MMM,1971-11-26,7.492187976837158
331286,MMM,1971-11-29,7.539062976837158
331287,MMM,1971-11-30,7.625
331288,MMM,1971-12-01,7.796875
331289,MMM,1971-12-02,7.8125
331290,MMM,1971-12-03,7.9375
331291,MMM,1971-12-06,7.929687976837158
331292,MMM,1971-12-07,7.90625
331293,MMM,1971-12-08,7.859375
331294,MMM,1971-12-09,7.875
331295,MMM,1971-12-10,7.875
331296,MMM,1971-12-13,7.804687976837158
331297,MMM,1971-12-14,7.835937976837158
331298,MMM,1971-12-15,7.875
331299,MMM,1971-12-16,8.195313453674316
331300,MMM,1971-12-17,8.273438453674316
331301,MMM,1971-12-20,8.367188453674316
331302,MMM,1971-12-21,8.34375
331303,MMM,1971-12-22,8.210938453674316
331304,MMM,1971-12-23,8.140625
331305,MMM,1971-12-27,8.195313453674316
331306,MMM,1971-12-28,8.265625
331307,MMM,1971-12-29,8.265625
331308,MMM,1971-12-30,8.265625
331309,MMM,1971-12-31,8.4375
331310,MMM,1972-01-03,8.328125
331311,MMM,1972-01-04,8.34375
331312,MMM,1972-01-05,8.320313453674316
331313,MMM,1972-01-06,8.34375
331314,MMM,1972-01-07,8.34375
331315,MMM,1972-01-10,8.289063453674316
331316,MMM,1972-01-11,8.273438453674316
331317,MMM,1972-01-12,8.25
331318,MMM,1972-01-13,8.15625
331319,MMM,1972-01-14,8.085938453674316
331320,MMM,1972-01-17,8.210938453674316
331321,MMM,1972-01-18,8.242188453674316
331322,MMM,1972-01-19,8.234375
331323,MMM,1972-01-20,8.203125
331324,MMM,1972-01-21,8.242188453674316
331325,MMM,1972-01-24,8.1875
331326,MMM,1972-01-25,8.171875
331327,MMM,1972-01-26,8.179688453674316
331328,MMM,1972-01-27,8.296875
331329,MMM,1972-01-28,8.390625
331330,MMM,1972-01-31,8.390625
331331,MMM,1972-02-01,8.476563453674316
331332,MMM,1972-02-02,8.648438453674316
331333,MMM,1972-02-03,8.671875
331334,MMM,1972-02-04,8.6875
331335,MMM,1972-02-07,8.640625
331336,MMM,1972-02-08,8.648438453674316
331337,MMM,1972-02-09,8.617188453674316
331338,MMM,1972-02-10,8.648438453674316
331339,MMM,1972-02-11,8.59375
331340,MMM,1972-02-14,8.5625
331341,MMM,1972-02-15,8.554688453674316
331342,MMM,1972-02-16,8.617188453674316
331343,MMM,1972-02-17,8.648438453674316
331344,MMM,1972-02-18,8.609375
331345,MMM,1972-02-22,8.640625
331346,MMM,1972-02-23,8.734375
331347,MMM,1972-02-24,8.765625
331348,MMM,1972-02-25,8.8125
331349,MMM,1972-02-28,8.75
331350,MMM,1972-02-29,8.796875
331351,MMM,1972-03-01,8.804688453674316
331352,MMM,1972-03-02,8.75
331353,MMM,1972-03-03,8.820313453674316
331354,MMM,1972-03-06,8.859375
331355,MMM,1972-03-07,8.921875
331356,MMM,1972-03-08,8.945313453674316
331357,MMM,1972-03-09,8.96875
331358,MMM,1972-03-10,9.046875
331359,MMM,1972-03-13,8.945313453674316
331360,MMM,1972-03-14,8.976563453674316
331361,MMM,1972-03-15,9.007813453674316
331362,MMM,1972-03-16,9.023438453674316
331363,MMM,1972-03-17,9.210938453674316
331364,MMM,1972-03-20,9.234375
331365,MMM,1972-03-21,9.171875
331366,MMM,1972-03-22,9.203125
331367,MMM,1972-03-23,9.328125
331368,MMM,1972-03-24,9.289063453674316
331369,MMM,1972-03-27,9.273438453674316
331370,MMM,1972-03-28,9.28125
331371,MMM,1972-03-29,9.257813453674316
331372,MMM,1972-03-30,9.210938453674316
331373,MMM,1972-04-03,9.25
331374,MMM,1972-04-04,9.171875
331375,MMM,1972-04-05,9.203125
331376,MMM,1972-04-06,9.15625
331377,MMM,1972-04-07,9.15625
331378,MMM,1972-04-10,9.09375
331379,MMM,1972-04-11,9.125
331380,MMM,1972-04-12,9.242188453674316
331381,MMM,1972-04-13,9.25
331382,MMM,1972-04-14,9.242188453674316
331383,MMM,1972-04-17,9.101563453674316
331384,MMM,1972-04-18,9.132813453674316
331385,MMM,1972-04-19,9.179688453674316
331386,MMM,1972-04-20,8.9375
331387,MMM,1972-04-21,8.8125
331388,MMM,1972-04-24,8.90625
331389,MMM,1972-04-25,8.953125
331390,MMM,1972-04-26,8.8125
331391,MMM,1972-04-27,8.789063453674316
331392,MMM,1972-04-28,8.8125
331393,MMM,1972-05-01,8.742188453674316
331394,MMM,1972-05-02,8.695313453674316
331395,MMM,1972-05-03,8.78125
331396,MMM,1972-05-04,8.75
331397,MMM,1972-05-05,8.875
331398,MMM,1972-05-08,8.875
331399,MMM,1972-05-09,8.742188453674316
331400,MMM,1972-05-10,8.828125
331401,MMM,1972-05-11,8.90625
331402,MMM,1972-05-12,9.023438453674316
331403,MMM,1972-05-15,9.242188453674316
331404,MMM,1972-05-16,9.296875
331405,MMM,1972-05-17,9.242188453674316
331406,MMM,1972-05-18,9.40625
331407,MMM,1972-05-19,9.476563453674316
331408,MMM,1972-05-22,9.570313453674316
331409,MMM,1972-05-23,9.71875
331410,MMM,1972-05-24,9.875
331411,MMM,1972-05-25,9.8125
331412,MMM,1972-05-26,9.734375
331413,MMM,1972-05-30,9.625
331414,MMM,1972-05-31,9.585938453674316
331415,MMM,1972-06-01,9.578125
331416,MMM,1972-06-02,9.617188453674316
331417,MMM,1972-06-05,9.5625
331418,MMM,1972-06-06,9.523438453674316
331419,MMM,1972-06-07,9.4375
331420,MMM,1972-06-08,9.375
331421,MMM,1972-06-09,9.289063453674316
331422,MMM,1972-06-12,9.25
331423,MMM,1972-06-13,9.3125
331424,MMM,1972-06-14,9.453125
331425,MMM,1972-06-15,9.625
331426,MMM,1972-06-16,9.609375
331427,MMM,1972-06-19,9.5
331428,MMM,1972-06-20,9.453125
331429,MMM,1972-06-21,9.796875
331430,MMM,1972-06-22,10.03125
331431,MMM,1972-06-23,9.984375
331432,MMM,1972-06-26,9.8125
331433,MMM,1972-06-27,9.8125
331434,MMM,1972-06-28,9.6875
331435,MMM,1972-06-29,9.578125
331436,MMM,1972-06-30,9.53125
331437,MMM,1972-07-03,9.609375
331438,MMM,1972-07-05,9.953125
331439,MMM,1972-07-06,10.09375
331440,MMM,1972-07-07,10.171875
331441,MMM,1972-07-10,10.21875
331442,MMM,1972-07-11,9.9375
331443,MMM,1972-07-12,9.875
331444,MMM,1972-07-13,9.78125
331445,MMM,1972-07-14,10.125
331446,MMM,1972-07-17,10.03125
331447,MMM,1972-07-18,9.90625
331448,MMM,1972-07-19,10.140625
331449,MMM,1972-07-20,9.84375
331450,MMM,1972-07-21,9.96875
331451,MMM,1972-07-24,10.1875
331452,MMM,1972-07-25,10.15625
331453,MMM,1972-07-26,10.296875
331454,MMM,1972-07-27,10.25
331455,MMM,1972-07-28,10.1875
331456,MMM,1972-07-31,10.3125
331457,MMM,1972-08-01,10.40625
331458,MMM,1972-08-02,10.453125
331459,MMM,1972-08-03,10.515625
331460,MMM,1972-08-04,10.4375
331461,MMM,1972-08-07,10.421875
331462,MMM,1972-08-08,10.46875
331463,MMM,1972-08-09,10.4375
331464,MMM,1972-08-10,10.375
331465,MMM,1972-08-11,10.46875
331466,MMM,1972-08-14,10.609375
331467,MMM,1972-08-15,10.5
331468,MMM,1972-08-16,10.59375
331469,MMM,1972-08-17,10.5625
331470,MMM,1972-08-18,10.625
331471,MMM,1972-08-21,10.484375
331472,MMM,1972-08-22,10.375
331473,MMM,1972-08-23,10.21875
331474,MMM,1972-08-24,9.84375
331475,MMM,1972-08-25,9.796875
331476,MMM,1972-08-28,9.75
331477,MMM,1972-08-29,9.765625
331478,MMM,1972-08-30,9.84375
331479,MMM,1972-08-31,9.984375
331480,MMM,1972-09-01,10.15625
331481,MMM,1972-09-05,10.03125
331482,MMM,1972-09-06,10.015625
331483,MMM,1972-09-07,9.953125
331484,MMM,1972-09-08,9.90625
331485,MMM,1972-09-11,9.59375
331486,MMM,1972-09-12,9.5
331487,MMM,1972-09-13,9.6875
331488,MMM,1972-09-14,9.890625
331489,MMM,1972-09-15,9.984375
331490,MMM,1972-09-18,9.84375
331491,MMM,1972-09-19,9.71875
331492,MMM,1972-09-20,9.703125
331493,MMM,1972-09-21,9.65625
331494,MMM,1972-09-22,9.6875
331495,MMM,1972-09-25,9.4375
331496,MMM,1972-09-26,9.53125
331497,MMM,1972-09-27,9.875
331498,MMM,1972-09-28,9.96875
331499,MMM,1972-09-29,9.984375
331500,MMM,1972-10-02,9.828125
331501,MMM,1972-10-03,10.0
331502,MMM,1972-10-04,9.921875
331503,MMM,1972-10-05,9.90625
331504,MMM,1972-10-06,9.90625
331505,MMM,1972-10-09,9.78125
331506,MMM,1972-10-10,9.71875
331507,MMM,1972-10-11,9.8125
331508,MMM,1972-10-12,9.71875
331509,MMM,1972-10-13,9.6875
331510,MMM,1972-10-16,9.546875
331511,MMM,1972-10-17,9.625
331512,MMM,1972-10-18,9.5625
331513,MMM,1972-10-19,9.578125
331514,MMM,1972-10-20,9.625
331515,MMM,1972-10-23,9.78125
331516,MMM,1972-10-24,9.890625
331517,MMM,1972-10-25,10.09375
331518,MMM,1972-10-26,10.234375
331519,MMM,1972-10-27,10.09375
331520,MMM,1972-10-30,10.1875
331521,MMM,1972-10-31,10.375
331522,MMM,1972-11-01,10.46875
331523,MMM,1972-11-02,10.578125
331524,MMM,1972-11-03,10.671875
331525,MMM,1972-11-06,10.78125
331526,MMM,1972-11-08,10.453125
331527,MMM,1972-11-09,10.25
331528,MMM,1972-11-10,10.25
331529,MMM,1972-11-13,10.21875
331530,MMM,1972-11-14,10.34375
331531,MMM,1972-11-15,10.1875
331532,MMM,1972-11-16,10.203125
331533,MMM,1972-11-17,10.34375
331534,MMM,1972-11-20,10.359375
331535,MMM,1972-11-21,10.40625
331536,MMM,1972-11-22,10.46875
331537,MMM,1972-11-24,10.75
331538,MMM,1972-11-27,10.578125
331539,MMM,1972-11-28,10.609375
331540,MMM,1972-11-29,10.515625
331541,MMM,1972-11-30,10.609375
331542,MMM,1972-12-01,10.59375
331543,MMM,1972-12-04,10.578125
331544,MMM,1972-12-05,10.4375
331545,MMM,1972-12-06,10.3125
331546,MMM,1972-12-07,10.484375
331547,MMM,1972-12-08,10.40625
331548,MMM,1972-12-11,10.515625
331549,MMM,1972-12-12,10.53125
331550,MMM,1972-12-13,10.640625
331551,MMM,1972-12-14,10.671875
331552,MMM,1972-12-15,10.625
331553,MMM,1972-12-18,10.5625
331554,MMM,1972-12-19,10.609375
331555,MMM,1972-12-20,10.5625
331556,MMM,1972-12-21,10.25
331557,MMM,1972-12-22,10.453125
331558,MMM,1972-12-26,10.609375
331559,MMM,1972-12-27,10.59375
331560,MMM,1972-12-29,10.703125
331561,MMM,1973-01-02,10.71875
331562,MMM,1973-01-03,10.671875
331563,MMM,1973-01-04,10.6875
331564,MMM,1973-01-05,10.78125
331565,MMM,1973-01-08,10.78125
331566,MMM,1973-01-09,10.796875
331567,MMM,1973-01-10,10.734375
331568,MMM,1973-01-11,11.0
331569,MMM,1973-01-12,10.890625
331570,MMM,1973-01-15,10.84375
331571,MMM,1973-01-16,10.671875
331572,MMM,1973-01-17,10.796875
331573,MMM,1973-01-18,10.828125
331574,MMM,1973-01-19,10.75
331575,MMM,1973-01-22,10.859375
331576,MMM,1973-01-23,10.890625
331577,MMM,1973-01-24,10.84375
331578,MMM,1973-01-26,10.625
331579,MMM,1973-01-29,10.578125
331580,MMM,1973-01-30,10.5
331581,MMM,1973-01-31,10.53125
331582,MMM,1973-02-01,10.28125
331583,MMM,1973-02-02,10.171875
331584,MMM,1973-02-05,10.21875
331585,MMM,1973-02-06,10.46875
331586,MMM,1973-02-07,10.40625
331587,MMM,1973-02-08,10.421875
331588,MMM,1973-02-09,10.359375
331589,MMM,1973-02-12,10.484375
331590,MMM,1973-02-13,10.484375
331591,MMM,1973-02-14,10.390625
331592,MMM,1973-02-15,10.375
331593,MMM,1973-02-16,10.5
331594,MMM,1973-02-20,10.546875
331595,MMM,1973-02-21,10.53125
331596,MMM,1973-02-22,10.3125
331597,MMM,1973-02-23,10.203125
331598,MMM,1973-02-26,10.25
331599,MMM,1973-02-27,10.1875
331600,MMM,1973-02-28,10.125
331601,MMM,1973-03-01,9.96875
331602,MMM,1973-03-02,10.140625
331603,MMM,1973-03-05,10.25
331604,MMM,1973-03-06,10.5
331605,MMM,1973-03-07,10.6875
331606,MMM,1973-03-08,10.625
331607,MMM,1973-03-09,10.453125
331608,MMM,1973-03-12,10.5
331609,MMM,1973-03-13,10.671875
331610,MMM,1973-03-14,10.78125
331611,MMM,1973-03-15,10.75
331612,MMM,1973-03-16,10.71875
331613,MMM,1973-03-19,10.5625
331614,MMM,1973-03-20,10.59375
331615,MMM,1973-03-21,10.359375
331616,MMM,1973-03-22,10.25
331617,MMM,1973-03-23,10.0625
331618,MMM,1973-03-26,10.109375
331619,MMM,1973-03-27,10.59375
331620,MMM,1973-03-28,10.578125
331621,MMM,1973-03-29,10.6875
331622,MMM,1973-03-30,10.5625
331623,MMM,1973-04-02,10.4375
331624,MMM,1973-04-03,10.328125
331625,MMM,1973-04-04,10.234375
331626,MMM,1973-04-05,10.15625
331627,MMM,1973-04-06,10.125
331628,MMM,1973-04-09,10.53125
331629,MMM,1973-04-10,10.59375
331630,MMM,1973-04-11,10.65625
331631,MMM,1973-04-12,10.546875
331632,MMM,1973-04-13,10.578125
331633,MMM,1973-04-16,10.578125
331634,MMM,1973-04-17,10.375
331635,MMM,1973-04-18,10.28125
331636,MMM,1973-04-19,10.375
331637,MMM,1973-04-23,10.328125
331638,MMM,1973-04-24,9.90625
331639,MMM,1973-04-25,9.75
331640,MMM,1973-04-26,10.015625
331641,MMM,1973-04-27,9.78125
331642,MMM,1973-04-30,9.765625
331643,MMM,1973-05-01,9.734375
331644,MMM,1973-05-02,9.78125
331645,MMM,1973-05-03,9.96875
331646,MMM,1973-05-04,10.15625
331647,MMM,1973-05-07,10.03125
331648,MMM,1973-05-08,10.5
331649,MMM,1973-05-09,10.53125
331650,MMM,1973-05-10,10.375
331651,MMM,1973-05-11,10.359375
331652,MMM,1973-05-14,9.96875
331653,MMM,1973-05-15,10.21875
331654,MMM,1973-05-16,10.171875
331655,MMM,1973-05-17,10.0
331656,MMM,1973-05-18,9.875
331657,MMM,1973-05-21,9.75
331658,MMM,1973-05-22,10.046875
331659,MMM,1973-05-23,10.21875
331660,MMM,1973-05-24,10.65625
331661,MMM,1973-05-25,10.625
331662,MMM,1973-05-29,10.546875
331663,MMM,1973-05-30,10.375
331664,MMM,1973-05-31,10.34375
331665,MMM,1973-06-01,10.34375
331666,MMM,1973-06-04,10.1875
331667,MMM,1973-06-05,10.375
331668,MMM,1973-06-06,10.3125
331669,MMM,1973-06-07,10.515625
331670,MMM,1973-06-08,10.546875
331671,MMM,1973-06-11,10.546875
331672,MMM,1973-06-12,10.5
331673,MMM,1973-06-13,10.515625
331674,MMM,1973-06-14,10.46875
331675,MMM,1973-06-15,10.46875
331676,MMM,1973-06-18,10.265625
331677,MMM,1973-06-19,10.375
331678,MMM,1973-06-20,10.34375
331679,MMM,1973-06-21,10.25
331680,MMM,1973-06-22,10.34375
331681,MMM,1973-06-25,10.234375
331682,MMM,1973-06-26,10.5
331683,MMM,1973-06-27,10.484375
331684,MMM,1973-06-28,10.4375
331685,MMM,1973-06-29,10.46875
331686,MMM,1973-07-02,10.390625
331687,MMM,1973-07-03,10.265625
331688,MMM,1973-07-05,10.0
331689,MMM,1973-07-06,9.890625
331690,MMM,1973-07-09,10.046875
331691,MMM,1973-07-10,10.1875
331692,MMM,1973-07-11,10.3125
331693,MMM,1973-07-12,10.40625
331694,MMM,1973-07-13,10.25
331695,MMM,1973-07-16,10.359375
331696,MMM,1973-07-17,10.46875
331697,MMM,1973-07-18,10.5
331698,MMM,1973-07-19,10.484375
331699,MMM,1973-07-20,10.40625
331700,MMM,1973-07-23,10.5
331701,MMM,1973-07-24,10.5625
331702,MMM,1973-07-25,10.65625
331703,MMM,1973-07-26,10.625
331704,MMM,1973-07-27,10.71875
331705,MMM,1973-07-30,10.59375
331706,MMM,1973-07-31,10.6875
331707,MMM,1973-08-01,10.71875
331708,MMM,1973-08-02,10.703125
331709,MMM,1973-08-03,10.71875
331710,MMM,1973-08-06,10.78125
331711,MMM,1973-08-07,10.875
331712,MMM,1973-08-08,10.8125
331713,MMM,1973-08-09,10.8125
331714,MMM,1973-08-10,10.8125
331715,MMM,1973-08-13,10.65625
331716,MMM,1973-08-14,10.5
331717,MMM,1973-08-15,10.59375
331718,MMM,1973-08-16,10.4375
331719,MMM,1973-08-17,10.40625
331720,MMM,1973-08-20,10.34375
331721,MMM,1973-08-21,10.296875
331722,MMM,1973-08-22,10.453125
331723,MMM,1973-08-23,10.53125
331724,MMM,1973-08-24,10.59375
331725,MMM,1973-08-27,10.734375
331726,MMM,1973-08-28,10.609375
331727,MMM,1973-08-29,10.703125
331728,MMM,1973-08-30,10.625
331729,MMM,1973-08-31,10.75
331730,MMM,1973-09-04,10.5625
331731,MMM,1973-09-05,10.34375
331732,MMM,1973-09-06,10.25
331733,MMM,1973-09-07,10.203125
331734,MMM,1973-09-10,10.171875
331735,MMM,1973-09-11,10.296875
331736,MMM,1973-09-12,10.296875
331737,MMM,1973-09-13,10.484375
331738,MMM,1973-09-14,10.546875
331739,MMM,1973-09-17,10.734375
331740,MMM,1973-09-18,10.75
331741,MMM,1973-09-19,10.71875
331742,MMM,1973-09-20,10.59375
331743,MMM,1973-09-21,10.796875
331744,MMM,1973-09-24,10.84375
331745,MMM,1973-09-25,11.046875
331746,MMM,1973-09-26,11.3125
331747,MMM,1973-09-27,11.25
331748,MMM,1973-09-28,11.1875
331749,MMM,1973-10-01,11.0625
331750,MMM,1973-10-02,10.953125
331751,MMM,1973-10-03,10.796875
331752,MMM,1973-10-04,10.65625
331753,MMM,1973-10-05,11.0
331754,MMM,1973-10-08,10.953125
331755,MMM,1973-10-09,10.9375
331756,MMM,1973-10-10,10.796875
331757,MMM,1973-10-11,10.984375
331758,MMM,1973-10-12,11.125
331759,MMM,1973-10-15,11.0625
331760,MMM,1973-10-16,11.0625
331761,MMM,1973-10-17,11.1875
331762,MMM,1973-10-18,11.1875
331763,MMM,1973-10-19,11.21875
331764,MMM,1973-10-22,10.953125
331765,MMM,1973-10-23,11.03125
331766,MMM,1973-10-24,11.109375
331767,MMM,1973-10-25,11.15625
331768,MMM,1973-10-26,11.25
331769,MMM,1973-10-29,11.21875
331770,MMM,1973-10-30,11.0625
331771,MMM,1973-10-31,10.8125
331772,MMM,1973-11-01,11.015625
331773,MMM,1973-11-02,11.109375
331774,MMM,1973-11-05,10.6875
331775,MMM,1973-11-06,10.75
331776,MMM,1973-11-07,10.609375
331777,MMM,1973-11-08,10.65625
331778,MMM,1973-11-09,10.609375
331779,MMM,1973-11-12,10.515625
331780,MMM,1973-11-13,10.625
331781,MMM,1973-11-14,10.53125
331782,MMM,1973-11-15,10.625
331783,MMM,1973-11-16,10.8125
331784,MMM,1973-11-19,10.46875
331785,MMM,1973-11-20,10.15625
331786,MMM,1973-11-21,10.3125
331787,MMM,1973-11-23,10.25
331788,MMM,1973-11-26,10.0
331789,MMM,1973-11-27,10.046875
331790,MMM,1973-11-28,10.03125
331791,MMM,1973-11-29,9.984375
331792,MMM,1973-11-30,9.765625
331793,MMM,1973-12-03,9.515625
331794,MMM,1973-12-04,9.5
331795,MMM,1973-12-05,9.453125
331796,MMM,1973-12-06,9.71875
331797,MMM,1973-12-07,9.8125
331798,MMM,1973-12-10,9.90625
331799,MMM,1973-12-11,9.8125
331800,MMM,1973-12-12,9.453125
331801,MMM,1973-12-13,9.34375
331802,MMM,1973-12-14,9.46875
331803,MMM,1973-12-17,9.46875
331804,MMM,1973-12-18,9.40625
331805,MMM,1973-12-19,9.328125
331806,MMM,1973-12-20,9.140625
331807,MMM,1973-12-21,9.0
331808,MMM,1973-12-24,8.875
331809,MMM,1973-12-26,9.203125
331810,MMM,1973-12-27,9.59375
331811,MMM,1973-12-28,9.828125
331812,MMM,1973-12-31,9.75
331813,MMM,1974-01-02,9.84375
331814,MMM,1974-01-03,9.90625
331815,MMM,1974-01-04,9.75
331816,MMM,1974-01-07,9.421875
331817,MMM,1974-01-08,9.25
331818,MMM,1974-01-09,9.1875
331819,MMM,1974-01-10,9.078125
331820,MMM,1974-01-11,9.25
331821,MMM,1974-01-14,9.25
331822,MMM,1974-01-15,9.28125
331823,MMM,1974-01-16,9.5625
331824,MMM,1974-01-17,9.515625
331825,MMM,1974-01-18,9.3125
331826,MMM,1974-01-21,9.21875
331827,MMM,1974-01-22,9.59375
331828,MMM,1974-01-23,9.625
331829,MMM,1974-01-24,9.6875
331830,MMM,1974-01-25,9.5625
331831,MMM,1974-01-28,9.390625
331832,MMM,1974-01-29,9.453125
331833,MMM,1974-01-30,9.484375
331834,MMM,1974-01-31,9.5
331835,MMM,1974-02-01,9.34375
331836,MMM,1974-02-04,9.1875
331837,MMM,1974-02-05,9.25
331838,MMM,1974-02-06,9.265625
331839,MMM,1974-02-07,9.25
331840,MMM,1974-02-08,9.125
331841,MMM,1974-02-11,8.921875
331842,MMM,1974-02-12,8.921875
331843,MMM,1974-02-13,8.90625
331844,MMM,1974-02-14,8.625
331845,MMM,1974-02-15,8.75
331846,MMM,1974-02-19,8.75
331847,MMM,1974-02-20,8.9375
331848,MMM,1974-02-21,9.1875
331849,MMM,1974-02-22,9.4375
331850,MMM,1974-02-25,9.421875
331851,MMM,1974-02-26,9.40625
331852,MMM,1974-02-27,9.609375
331853,MMM,1974-02-28,9.59375
331854,MMM,1974-03-01,9.4375
331855,MMM,1974-03-04,9.390625
331856,MMM,1974-03-05,9.53125
331857,MMM,1974-03-06,9.625
331858,MMM,1974-03-07,9.578125
331859,MMM,1974-03-08,9.40625
331860,MMM,1974-03-11,9.5
331861,MMM,1974-03-12,9.5
331862,MMM,1974-03-13,9.625
331863,MMM,1974-03-14,9.875
331864,MMM,1974-03-15,9.8125
331865,MMM,1974-03-18,9.6875
331866,MMM,1974-03-19,9.671875
331867,MMM,1974-03-20,9.625
331868,MMM,1974-03-21,9.578125
331869,MMM,1974-03-22,9.59375
331870,MMM,1974-03-25,9.625
331871,MMM,1974-03-26,9.734375
331872,MMM,1974-03-27,9.5
331873,MMM,1974-03-28,9.34375
331874,MMM,1974-03-29,9.28125
331875,MMM,1974-04-01,9.234375
331876,MMM,1974-04-02,9.25
331877,MMM,1974-04-03,9.390625
331878,MMM,1974-04-04,9.421875
331879,MMM,1974-04-05,9.34375
331880,MMM,1974-04-08,9.203125
331881,MMM,1974-04-09,9.28125
331882,MMM,1974-04-10,9.234375
331883,MMM,1974-04-11,9.3125
331884,MMM,1974-04-15,9.265625
331885,MMM,1974-04-16,9.34375
331886,MMM,1974-04-17,9.40625
331887,MMM,1974-04-18,9.484375
331888,MMM,1974-04-19,9.4375
331889,MMM,1974-04-22,9.421875
331890,MMM,1974-04-23,9.375
331891,MMM,1974-04-24,9.171875
331892,MMM,1974-04-25,8.90625
331893,MMM,1974-04-26,8.90625
331894,MMM,1974-04-29,8.859375
331895,MMM,1974-04-30,8.9375
331896,MMM,1974-05-01,9.0
331897,MMM,1974-05-02,8.953125
331898,MMM,1974-05-03,8.828125
331899,MMM,1974-05-06,8.765625
331900,MMM,1974-05-07,8.796875
331901,MMM,1974-05-08,8.9375
331902,MMM,1974-05-09,9.171875
331903,MMM,1974-05-10,9.0
331904,MMM,1974-05-13,9.046875
331905,MMM,1974-05-14,8.96875
331906,MMM,1974-05-15,9.0
331907,MMM,1974-05-16,8.8125
331908,MMM,1974-05-17,8.75
331909,MMM,1974-05-20,8.65625
331910,MMM,1974-05-21,8.6875
331911,MMM,1974-05-22,8.6875
331912,MMM,1974-05-23,8.75
331913,MMM,1974-05-24,8.9375
331914,MMM,1974-05-28,8.8125
331915,MMM,1974-05-29,8.765625
331916,MMM,1974-05-30,8.890625
331917,MMM,1974-05-31,8.828125
331918,MMM,1974-06-03,9.03125
331919,MMM,1974-06-04,9.40625
331920,MMM,1974-06-05,9.453125
331921,MMM,1974-06-06,9.40625
331922,MMM,1974-06-07,9.53125
331923,MMM,1974-06-10,9.71875
331924,MMM,1974-06-11,9.6875
331925,MMM,1974-06-12,9.703125
331926,MMM,1974-06-13,9.671875
331927,MMM,1974-06-14,9.65625
331928,MMM,1974-06-17,9.609375
331929,MMM,1974-06-18,9.625
331930,MMM,1974-06-19,9.53125
331931,MMM,1974-06-20,9.34375
331932,MMM,1974-06-21,9.203125
331933,MMM,1974-06-24,9.375
331934,MMM,1974-06-25,9.40625
331935,MMM,1974-06-26,9.234375
331936,MMM,1974-06-27,9.203125
331937,MMM,1974-06-28,9.1875
331938,MMM,1974-07-01,9.046875
331939,MMM,1974-07-02,8.765625
331940,MMM,1974-07-03,8.796875
331941,MMM,1974-07-05,8.734375
331942,MMM,1974-07-08,8.53125
331943,MMM,1974-07-09,8.765625
331944,MMM,1974-07-10,8.671875
331945,MMM,1974-07-11,8.6875
331946,MMM,1974-07-12,9.03125
331947,MMM,1974-07-15,9.171875
331948,MMM,1974-07-16,8.984375
331949,MMM,1974-07-17,8.9375
331950,MMM,1974-07-18,8.71875
331951,MMM,1974-07-19,8.4375
331952,MMM,1974-07-22,8.71875
331953,MMM,1974-07-23,8.828125
331954,MMM,1974-07-24,8.75
331955,MMM,1974-07-25,8.546875
331956,MMM,1974-07-26,8.46875
331957,MMM,1974-07-29,8.21875
331958,MMM,1974-07-30,8.265625
331959,MMM,1974-07-31,8.125
331960,MMM,1974-08-01,8.1875
331961,MMM,1974-08-02,8.140625
331962,MMM,1974-08-05,8.21875
331963,MMM,1974-08-06,8.3125
331964,MMM,1974-08-07,8.4375
331965,MMM,1974-08-08,8.421875
331966,MMM,1974-08-09,8.40625
331967,MMM,1974-08-12,8.3125
331968,MMM,1974-08-13,8.015625
331969,MMM,1974-08-14,7.875
331970,MMM,1974-08-15,7.8125
331971,MMM,1974-08-16,7.765625
331972,MMM,1974-08-19,7.515625
331973,MMM,1974-08-20,7.515625
331974,MMM,1974-08-21,7.53125
331975,MMM,1974-08-22,7.4375
331976,MMM,1974-08-23,7.25
331977,MMM,1974-08-26,7.375
331978,MMM,1974-08-27,7.296875
331979,MMM,1974-08-28,7.25
331980,MMM,1974-08-29,7.28125
331981,MMM,1974-08-30,7.5
331982,MMM,1974-09-03,7.078125
331983,MMM,1974-09-04,6.90625
331984,MMM,1974-09-05,7.3125
331985,MMM,1974-09-06,7.15625
331986,MMM,1974-09-09,6.9375
331987,MMM,1974-09-10,6.9375
331988,MMM,1974-09-11,7.0
331989,MMM,1974-09-12,6.890625
331990,MMM,1974-09-13,6.625
331991,MMM,1974-09-16,6.46875
331992,MMM,1974-09-17,6.5625
331993,MMM,1974-09-18,6.625
331994,MMM,1974-09-19,6.9375
331995,MMM,1974-09-20,6.9375
331996,MMM,1974-09-23,6.703125
331997,MMM,1974-09-24,6.53125
331998,MMM,1974-09-25,6.53125
331999,MMM,1974-09-26,6.46875
332000,MMM,1974-09-27,6.3125
332001,MMM,1974-09-30,6.125
332002,MMM,1974-10-01,6.0
332003,MMM,1974-10-02,6.078125
332004,MMM,1974-10-03,5.9375
332005,MMM,1974-10-04,5.921875
332006,MMM,1974-10-07,6.125
332007,MMM,1974-10-08,6.1875
332008,MMM,1974-10-09,6.53125
332009,MMM,1974-10-10,6.796875
332010,MMM,1974-10-11,7.3125
332011,MMM,1974-10-14,7.328125
332012,MMM,1974-10-15,7.09375
332013,MMM,1974-10-16,7.1875
332014,MMM,1974-10-17,7.3125
332015,MMM,1974-10-18,7.28125
332016,MMM,1974-10-21,7.46875
332017,MMM,1974-10-22,7.4375
332018,MMM,1974-10-23,7.25
332019,MMM,1974-10-24,7.1875
332020,MMM,1974-10-25,7.09375
332021,MMM,1974-10-28,7.03125
332022,MMM,1974-10-29,7.34375
332023,MMM,1974-10-30,7.65625
332024,MMM,1974-10-31,7.703125
332025,MMM,1974-11-01,7.53125
332026,MMM,1974-11-04,7.421875
332027,MMM,1974-11-05,7.609375
332028,MMM,1974-11-06,7.5
332029,MMM,1974-11-07,7.5
332030,MMM,1974-11-08,7.265625
332031,MMM,1974-11-11,7.1875
332032,MMM,1974-11-12,7.09375
332033,MMM,1974-11-13,7.125
332034,MMM,1974-11-14,7.125
332035,MMM,1974-11-15,6.890625
332036,MMM,1974-11-18,6.578125
332037,MMM,1974-11-19,6.3125
332038,MMM,1974-11-20,6.3125
332039,MMM,1974-11-21,6.609375
332040,MMM,1974-11-22,6.625
332041,MMM,1974-11-25,6.546875
332042,MMM,1974-11-26,6.625
332043,MMM,1974-11-27,6.515625
332044,MMM,1974-11-29,6.59375
332045,MMM,1974-12-02,6.21875
332046,MMM,1974-12-03,6.046875
332047,MMM,1974-12-04,5.953125
332048,MMM,1974-12-05,5.75
332049,MMM,1974-12-06,5.71875
332050,MMM,1974-12-09,5.9375
332051,MMM,1974-12-10,6.078125
332052,MMM,1974-12-11,6.34375
332053,MMM,1974-12-12,6.375
332054,MMM,1974-12-13,6.265625
332055,MMM,1974-12-16,6.234375
332056,MMM,1974-12-17,6.375
332057,MMM,1974-12-18,6.4375
332058,MMM,1974-12-19,6.28125
332059,MMM,1974-12-20,6.0
332060,MMM,1974-12-23,5.828125
332061,MMM,1974-12-24,5.90625
332062,MMM,1974-12-26,5.96875
332063,MMM,1974-12-27,5.875
332064,MMM,1974-12-30,5.875
332065,MMM,1974-12-31,5.765625
332066,MMM,1975-01-02,5.609375
332067,MMM,1975-01-03,5.53125
332068,MMM,1975-01-06,5.484375
332069,MMM,1975-01-07,5.53125
332070,MMM,1975-01-08,5.515625
332071,MMM,1975-01-09,5.5625
332072,MMM,1975-01-10,5.71875
332073,MMM,1975-01-13,5.78125
332074,MMM,1975-01-14,5.8125
332075,MMM,1975-01-15,5.8125
332076,MMM,1975-01-16,5.8125
332077,MMM,1975-01-17,5.75
332078,MMM,1975-01-20,5.796875
332079,MMM,1975-01-21,5.6875
332080,MMM,1975-01-22,5.71875
332081,MMM,1975-01-23,5.546875
332082,MMM,1975-01-24,5.421875
332083,MMM,1975-01-27,5.71875
332084,MMM,1975-01-28,5.71875
332085,MMM,1975-01-29,5.796875
332086,MMM,1975-01-30,5.640625
332087,MMM,1975-01-31,5.75
332088,MMM,1975-02-03,6.03125
332089,MMM,1975-02-04,6.09375
332090,MMM,1975-02-05,6.203125
332091,MMM,1975-02-06,6.21875
332092,MMM,1975-02-07,6.21875
332093,MMM,1975-02-10,6.203125
332094,MMM,1975-02-11,6.125
332095,MMM,1975-02-12,5.96875
332096,MMM,1975-02-13,6.0625
332097,MMM,1975-02-14,6.015625
332098,MMM,1975-02-18,5.953125
332099,MMM,1975-02-19,5.984375
332100,MMM,1975-02-20,6.203125
332101,MMM,1975-02-21,6.59375
332102,MMM,1975-02-24,6.6875
332103,MMM,1975-02-25,6.3125
332104,MMM,1975-02-26,6.46875
332105,MMM,1975-02-27,6.546875
332106,MMM,1975-02-28,6.75
332107,MMM,1975-03-03,6.984375
332108,MMM,1975-03-04,7.125
332109,MMM,1975-03-05,6.875
332110,MMM,1975-03-06,7.015625
332111,MMM,1975-03-07,7.09375
332112,MMM,1975-03-10,7.0
332113,MMM,1975-03-11,6.84375
332114,MMM,1975-03-12,6.640625
332115,MMM,1975-03-13,6.484375
332116,MMM,1975-03-14,6.515625
332117,MMM,1975-03-17,6.8125
332118,MMM,1975-03-18,6.734375
332119,MMM,1975-03-19,6.59375
332120,MMM,1975-03-20,6.515625
332121,MMM,1975-03-21,6.4375
332122,MMM,1975-03-24,6.34375
332123,MMM,1975-03-25,6.4375
332124,MMM,1975-03-26,6.453125
332125,MMM,1975-03-27,6.40625
332126,MMM,1975-03-31,6.375
332127,MMM,1975-04-01,6.390625
332128,MMM,1975-04-02,6.3125
332129,MMM,1975-04-03,6.0
332130,MMM,1975-04-04,6.0
332131,MMM,1975-04-07,5.921875
332132,MMM,1975-04-08,5.9375
332133,MMM,1975-04-09,6.234375
332134,MMM,1975-04-10,6.296875
332135,MMM,1975-04-11,6.546875
332136,MMM,1975-04-14,6.75
332137,MMM,1975-04-15,6.90625
332138,MMM,1975-04-16,6.828125
332139,MMM,1975-04-17,6.875
332140,MMM,1975-04-18,6.828125
332141,MMM,1975-04-21,7.03125
332142,MMM,1975-04-22,7.125
332143,MMM,1975-04-23,7.21875
332144,MMM,1975-04-24,7.21875
332145,MMM,1975-04-25,7.359375
332146,MMM,1975-04-28,7.265625
332147,MMM,1975-04-29,7.203125
332148,MMM,1975-04-30,7.484375
332149,MMM,1975-05-01,7.6875
332150,MMM,1975-05-02,7.8125
332151,MMM,1975-05-05,8.03125
332152,MMM,1975-05-06,7.90625
332153,MMM,1975-05-07,8.109375
332154,MMM,1975-05-08,8.03125
332155,MMM,1975-05-09,8.125
332156,MMM,1975-05-12,8.1875
332157,MMM,1975-05-13,8.171875
332158,MMM,1975-05-14,8.28125
332159,MMM,1975-05-15,8.171875
332160,MMM,1975-05-16,8.03125
332161,MMM,1975-05-19,8.09375
332162,MMM,1975-05-20,8.1875
332163,MMM,1975-05-21,8.125
332164,MMM,1975-05-22,8.125
332165,MMM,1975-05-23,8.234375
332166,MMM,1975-05-27,8.28125
332167,MMM,1975-05-28,8.1875
332168,MMM,1975-05-29,8.125
332169,MMM,1975-05-30,8.21875
332170,MMM,1975-06-02,8.421875
332171,MMM,1975-06-03,8.390625
332172,MMM,1975-06-04,8.453125
332173,MMM,1975-06-05,8.34375
332174,MMM,1975-06-06,8.25
332175,MMM,1975-06-09,7.875
332176,MMM,1975-06-10,7.84375
332177,MMM,1975-06-11,7.9375
332178,MMM,1975-06-12,7.90625
332179,MMM,1975-06-13,7.890625
332180,MMM,1975-06-16,7.96875
332181,MMM,1975-06-17,7.90625
332182,MMM,1975-06-18,7.859375
332183,MMM,1975-06-19,7.9375
332184,MMM,1975-06-20,8.0
332185,MMM,1975-06-23,8.109375
332186,MMM,1975-06-24,8.203125
332187,MMM,1975-06-25,8.25
332188,MMM,1975-06-26,8.359375
332189,MMM,1975-06-27,8.328125
332190,MMM,1975-06-30,8.40625
332191,MMM,1975-07-01,8.359375
332192,MMM,1975-07-02,8.34375
332193,MMM,1975-07-03,8.234375
332194,MMM,1975-07-07,8.15625
332195,MMM,1975-07-08,8.09375
332196,MMM,1975-07-09,8.09375
332197,MMM,1975-07-10,7.90625
332198,MMM,1975-07-11,7.796875
332199,MMM,1975-07-14,7.75
332200,MMM,1975-07-15,7.5625
332201,MMM,1975-07-16,7.640625
332202,MMM,1975-07-17,7.59375
332203,MMM,1975-07-18,7.53125
332204,MMM,1975-07-21,7.46875
332205,MMM,1975-07-22,7.296875
332206,MMM,1975-07-23,7.1875
332207,MMM,1975-07-24,7.234375
332208,MMM,1975-07-25,7.078125
332209,MMM,1975-07-28,7.125
332210,MMM,1975-07-29,7.09375
332211,MMM,1975-07-30,7.125
332212,MMM,1975-07-31,7.15625
332213,MMM,1975-08-01,7.125
332214,MMM,1975-08-04,7.125
332215,MMM,1975-08-05,7.125
332216,MMM,1975-08-06,7.0625
332217,MMM,1975-08-07,6.984375
332218,MMM,1975-08-08,6.9375
332219,MMM,1975-08-11,6.953125
332220,MMM,1975-08-12,7.09375
332221,MMM,1975-08-13,6.828125
332222,MMM,1975-08-14,6.734375
332223,MMM,1975-08-15,6.90625
332224,MMM,1975-08-18,6.796875
332225,MMM,1975-08-19,6.625
332226,MMM,1975-08-20,6.4375
332227,MMM,1975-08-21,6.5
332228,MMM,1975-08-22,6.6875
332229,MMM,1975-08-25,6.890625
332230,MMM,1975-08-26,6.703125
332231,MMM,1975-08-27,6.71875
332232,MMM,1975-08-28,6.84375
332233,MMM,1975-08-29,6.890625
332234,MMM,1975-09-02,6.703125
332235,MMM,1975-09-03,6.828125
332236,MMM,1975-09-04,6.90625
332237,MMM,1975-09-05,6.75
332238,MMM,1975-09-08,6.75
332239,MMM,1975-09-09,6.65625
332240,MMM,1975-09-10,6.4375
332241,MMM,1975-09-11,6.328125
332242,MMM,1975-09-12,6.28125
332243,MMM,1975-09-15,6.265625
332244,MMM,1975-09-16,6.21875
332245,MMM,1975-09-17,6.203125
332246,MMM,1975-09-18,6.40625
332247,MMM,1975-09-19,6.640625
332248,MMM,1975-09-22,6.5625
332249,MMM,1975-09-23,6.546875
332250,MMM,1975-09-24,6.75
332251,MMM,1975-09-25,6.828125
332252,MMM,1975-09-26,6.859375
332253,MMM,1975-09-29,6.71875
332254,MMM,1975-09-30,6.375
332255,MMM,1975-10-01,6.203125
332256,MMM,1975-10-02,6.34375
332257,MMM,1975-10-03,6.640625
332258,MMM,1975-10-06,6.8125
332259,MMM,1975-10-07,6.875
332260,MMM,1975-10-08,6.921875
332261,MMM,1975-10-09,7.0625
332262,MMM,1975-10-10,7.0625
332263,MMM,1975-10-13,7.15625
332264,MMM,1975-10-14,7.1875
332265,MMM,1975-10-15,7.25
332266,MMM,1975-10-16,7.34375
332267,MMM,1975-10-17,7.25
332268,MMM,1975-10-20,7.28125
332269,MMM,1975-10-21,7.484375
332270,MMM,1975-10-22,7.40625
332271,MMM,1975-10-23,7.40625
332272,MMM,1975-10-24,7.234375
332273,MMM,1975-10-27,7.125
332274,MMM,1975-10-28,7.25
332275,MMM,1975-10-29,7.140625
332276,MMM,1975-10-30,7.171875
332277,MMM,1975-10-31,7.203125
332278,MMM,1975-11-03,7.0625
332279,MMM,1975-11-04,7.078125
332280,MMM,1975-11-05,7.15625
332281,MMM,1975-11-06,7.203125
332282,MMM,1975-11-07,7.234375
332283,MMM,1975-11-10,7.3125
332284,MMM,1975-11-11,7.359375
332285,MMM,1975-11-12,7.515625
332286,MMM,1975-11-13,7.578125
332287,MMM,1975-11-14,7.59375
332288,MMM,1975-11-17,7.6875
332289,MMM,1975-11-18,7.640625
332290,MMM,1975-11-19,7.53125
332291,MMM,1975-11-20,7.5
332292,MMM,1975-11-21,7.515625
332293,MMM,1975-11-24,7.53125
332294,MMM,1975-11-25,7.65625
332295,MMM,1975-11-26,7.703125
332296,MMM,1975-11-28,7.671875
332297,MMM,1975-12-01,7.65625
332298,MMM,1975-12-02,7.5
332299,MMM,1975-12-03,7.3125
332300,MMM,1975-12-04,7.28125
332301,MMM,1975-12-05,7.15625
332302,MMM,1975-12-08,7.09375
332303,MMM,1975-12-09,7.09375
332304,MMM,1975-12-10,7.21875
332305,MMM,1975-12-11,7.1875
332306,MMM,1975-12-12,7.21875
332307,MMM,1975-12-15,7.234375
332308,MMM,1975-12-16,7.359375
332309,MMM,1975-12-17,7.34375
332310,MMM,1975-12-18,7.265625
332311,MMM,1975-12-19,7.21875
332312,MMM,1975-12-22,7.015625
332313,MMM,1975-12-23,6.921875
332314,MMM,1975-12-24,6.984375
332315,MMM,1975-12-26,7.03125
332316,MMM,1975-12-29,6.9375
332317,MMM,1975-12-30,6.9375
332318,MMM,1975-12-31,6.9375
332319,MMM,1976-01-02,6.875
332320,MMM,1976-01-05,6.9375
332321,MMM,1976-01-06,7.171875
332322,MMM,1976-01-07,7.25
332323,MMM,1976-01-08,7.234375
332324,MMM,1976-01-09,7.21875
332325,MMM,1976-01-12,7.453125
332326,MMM,1976-01-13,7.390625
332327,MMM,1976-01-14,7.515625
332328,MMM,1976-01-15,7.375
332329,MMM,1976-01-16,7.46875
332330,MMM,1976-01-19,7.5625
332331,MMM,1976-01-20,7.53125
332332,MMM,1976-01-21,7.5
332333,MMM,1976-01-22,7.46875
332334,MMM,1976-01-23,7.484375
332335,MMM,1976-01-26,7.5625
332336,MMM,1976-01-27,7.46875
332337,MMM,1976-01-28,7.4375
332338,MMM,1976-01-29,7.453125
332339,MMM,1976-01-30,7.828125
332340,MMM,1976-02-02,7.78125
332341,MMM,1976-02-03,7.8125
332342,MMM,1976-02-04,7.75
332343,MMM,1976-02-05,7.515625
332344,MMM,1976-02-06,7.515625
332345,MMM,1976-02-09,7.4375
332346,MMM,1976-02-10,7.46875
332347,MMM,1976-02-11,7.515625
332348,MMM,1976-02-12,7.515625
332349,MMM,1976-02-13,7.46875
332350,MMM,1976-02-17,7.28125
332351,MMM,1976-02-18,7.296875
332352,MMM,1976-02-19,7.375
332353,MMM,1976-02-20,7.4375
332354,MMM,1976-02-23,7.40625
332355,MMM,1976-02-24,7.3125
332356,MMM,1976-02-25,7.1875
332357,MMM,1976-02-26,7.125
332358,MMM,1976-02-27,7.15625
332359,MMM,1976-03-01,7.3125
332360,MMM,1976-03-02,7.5
332361,MMM,1976-03-03,7.40625
332362,MMM,1976-03-04,7.25
332363,MMM,1976-03-05,7.28125
332364,MMM,1976-03-08,7.375
332365,MMM,1976-03-09,7.5
332366,MMM,1976-03-10,7.390625
332367,MMM,1976-03-11,7.46875
332368,MMM,1976-03-12,7.390625
332369,MMM,1976-03-15,7.34375
332370,MMM,1976-03-16,7.40625
332371,MMM,1976-03-17,7.5
332372,MMM,1976-03-18,7.71875
332373,MMM,1976-03-19,7.6875
332374,MMM,1976-03-22,7.75
332375,MMM,1976-03-23,7.75
332376,MMM,1976-03-24,7.90625
332377,MMM,1976-03-25,7.953125
332378,MMM,1976-03-26,8.0625
332379,MMM,1976-03-29,8.03125
332380,MMM,1976-03-30,7.953125
332381,MMM,1976-03-31,8.015625
332382,MMM,1976-04-01,7.90625
332383,MMM,1976-04-02,7.890625
332384,MMM,1976-04-05,7.890625
332385,MMM,1976-04-06,7.9375
332386,MMM,1976-04-07,7.90625
332387,MMM,1976-04-08,7.90625
332388,MMM,1976-04-09,7.875
332389,MMM,1976-04-12,7.796875
332390,MMM,1976-04-13,7.765625
332391,MMM,1976-04-14,7.78125
332392,MMM,1976-04-15,7.828125
332393,MMM,1976-04-19,7.96875
332394,MMM,1976-04-20,7.96875
332395,MMM,1976-04-21,7.9375
332396,MMM,1976-04-22,7.96875
332397,MMM,1976-04-23,7.84375
332398,MMM,1976-04-26,7.859375
332399,MMM,1976-04-27,7.8125
332400,MMM,1976-04-28,7.796875
332401,MMM,1976-04-29,7.765625
332402,MMM,1976-04-30,7.734375
332403,MMM,1976-05-03,7.5
332404,MMM,1976-05-04,7.53125
332405,MMM,1976-05-05,7.375
332406,MMM,1976-05-06,7.4375
332407,MMM,1976-05-07,7.453125
332408,MMM,1976-05-10,7.46875
332409,MMM,1976-05-11,7.4375
332410,MMM,1976-05-12,7.375
332411,MMM,1976-05-13,7.25
332412,MMM,1976-05-14,7.15625
332413,MMM,1976-05-17,7.15625
332414,MMM,1976-05-18,7.171875
332415,MMM,1976-05-19,7.171875
332416,MMM,1976-05-20,7.34375
332417,MMM,1976-05-21,7.234375
332418,MMM,1976-05-24,7.09375
332419,MMM,1976-05-25,7.15625
332420,MMM,1976-05-26,7.0625
332421,MMM,1976-05-27,7.03125
332422,MMM,1976-05-28,6.875
332423,MMM,1976-06-01,6.90625
332424,MMM,1976-06-02,6.875
332425,MMM,1976-06-03,6.84375
332426,MMM,1976-06-04,6.765625
332427,MMM,1976-06-07,6.640625
332428,MMM,1976-06-08,6.640625
332429,MMM,1976-06-09,6.5625
332430,MMM,1976-06-10,6.625
332431,MMM,1976-06-11,6.828125
332432,MMM,1976-06-14,6.953125
332433,MMM,1976-06-15,6.953125
332434,MMM,1976-06-16,7.015625
332435,MMM,1976-06-17,7.375
332436,MMM,1976-06-18,7.234375
332437,MMM,1976-06-21,7.296875
332438,MMM,1976-06-22,7.25
332439,MMM,1976-06-23,7.25
332440,MMM,1976-06-24,7.109375
332441,MMM,1976-06-25,6.984375
332442,MMM,1976-06-28,6.90625
332443,MMM,1976-06-29,7.046875
332444,MMM,1976-06-30,6.953125
332445,MMM,1976-07-01,6.96875
332446,MMM,1976-07-02,7.03125
332447,MMM,1976-07-06,7.09375
332448,MMM,1976-07-07,7.234375
332449,MMM,1976-07-08,7.34375
332450,MMM,1976-07-09,7.5625
332451,MMM,1976-07-12,7.8125
332452,MMM,1976-07-13,7.65625
332453,MMM,1976-07-14,7.765625
332454,MMM,1976-07-15,7.671875
332455,MMM,1976-07-16,7.59375
332456,MMM,1976-07-19,7.640625
332457,MMM,1976-07-20,7.34375
332458,MMM,1976-07-21,7.3125
332459,MMM,1976-07-22,7.3125
332460,MMM,1976-07-23,7.453125
332461,MMM,1976-07-26,7.5
332462,MMM,1976-07-27,7.46875
332463,MMM,1976-07-28,7.484375
332464,MMM,1976-07-29,7.4375
332465,MMM,1976-07-30,7.546875
332466,MMM,1976-08-02,7.515625
332467,MMM,1976-08-03,7.5625
332468,MMM,1976-08-04,7.5
332469,MMM,1976-08-05,7.46875
332470,MMM,1976-08-06,7.40625
332471,MMM,1976-08-09,7.46875
332472,MMM,1976-08-10,7.734375
332473,MMM,1976-08-11,7.75
332474,MMM,1976-08-12,7.828125
332475,MMM,1976-08-13,7.890625
332476,MMM,1976-08-16,8.0
332477,MMM,1976-08-17,8.0
332478,MMM,1976-08-18,7.96875
332479,MMM,1976-08-19,7.765625
332480,MMM,1976-08-20,7.796875
332481,MMM,1976-08-23,7.8125
332482,MMM,1976-08-24,7.78125
332483,MMM,1976-08-25,7.703125
332484,MMM,1976-08-26,7.765625
332485,MMM,1976-08-27,7.734375
332486,MMM,1976-08-30,7.78125
332487,MMM,1976-08-31,7.734375
332488,MMM,1976-09-01,7.828125
332489,MMM,1976-09-02,7.84375
332490,MMM,1976-09-03,7.90625
332491,MMM,1976-09-07,7.96875
332492,MMM,1976-09-08,7.96875
332493,MMM,1976-09-09,7.921875
332494,MMM,1976-09-10,7.9375
332495,MMM,1976-09-13,7.890625
332496,MMM,1976-09-14,7.8125
332497,MMM,1976-09-15,7.84375
332498,MMM,1976-09-16,8.0
332499,MMM,1976-09-17,8.21875
332500,MMM,1976-09-20,8.21875
332501,MMM,1976-09-21,8.25
332502,MMM,1976-09-22,8.265625
332503,MMM,1976-09-23,8.234375
332504,MMM,1976-09-24,8.265625
332505,MMM,1976-09-27,8.265625
332506,MMM,1976-09-28,8.125
332507,MMM,1976-09-29,8.09375
332508,MMM,1976-09-30,8.046875
332509,MMM,1976-10-01,8.0
332510,MMM,1976-10-04,7.984375
332511,MMM,1976-10-05,7.828125
332512,MMM,1976-10-06,7.8125
332513,MMM,1976-10-07,7.78125
332514,MMM,1976-10-08,7.65625
332515,MMM,1976-10-11,7.5625
332516,MMM,1976-10-12,7.515625
332517,MMM,1976-10-13,7.65625
332518,MMM,1976-10-14,7.609375
332519,MMM,1976-10-15,7.515625
332520,MMM,1976-10-18,7.625
332521,MMM,1976-10-19,7.671875
332522,MMM,1976-10-20,7.65625
332523,MMM,1976-10-21,7.625
332524,MMM,1976-10-22,7.53125
332525,MMM,1976-10-25,7.484375
332526,MMM,1976-10-26,7.5625
332527,MMM,1976-10-27,7.53125
332528,MMM,1976-10-28,7.5
332529,MMM,1976-10-29,7.53125
332530,MMM,1976-11-01,7.5
332531,MMM,1976-11-03,7.421875
332532,MMM,1976-11-04,7.390625
332533,MMM,1976-11-05,7.25
332534,MMM,1976-11-08,7.171875
332535,MMM,1976-11-09,7.078125
332536,MMM,1976-11-10,6.90625
332537,MMM,1976-11-11,7.03125
332538,MMM,1976-11-12,7.09375
332539,MMM,1976-11-15,7.03125
332540,MMM,1976-11-16,7.015625
332541,MMM,1976-11-17,7.0625
332542,MMM,1976-11-18,7.140625
332543,MMM,1976-11-19,7.3125
332544,MMM,1976-11-22,7.359375
332545,MMM,1976-11-23,7.3125
332546,MMM,1976-11-24,7.25
332547,MMM,1976-11-26,7.265625
332548,MMM,1976-11-29,7.140625
332549,MMM,1976-11-30,7.125
332550,MMM,1976-12-01,7.03125
332551,MMM,1976-12-02,6.890625
332552,MMM,1976-12-03,6.875
332553,MMM,1976-12-06,7.0
332554,MMM,1976-12-07,6.984375
332555,MMM,1976-12-08,6.90625
332556,MMM,1976-12-09,6.96875
332557,MMM,1976-12-10,6.953125
332558,MMM,1976-12-13,6.9375
332559,MMM,1976-12-14,6.984375
332560,MMM,1976-12-15,6.96875
332561,MMM,1976-12-16,6.84375
332562,MMM,1976-12-17,6.921875
332563,MMM,1976-12-20,6.90625
332564,MMM,1976-12-21,6.96875
332565,MMM,1976-12-22,7.015625
332566,MMM,1976-12-23,7.0625
332567,MMM,1976-12-27,7.09375
332568,MMM,1976-12-28,7.1875
332569,MMM,1976-12-29,7.125
332570,MMM,1976-12-30,7.09375
332571,MMM,1976-12-31,7.078125
332572,MMM,1977-01-03,7.03125
332573,MMM,1977-01-04,6.953125
332574,MMM,1977-01-05,6.90625
332575,MMM,1977-01-06,6.921875
332576,MMM,1977-01-07,6.953125
332577,MMM,1977-01-10,7.0
332578,MMM,1977-01-11,6.96875
332579,MMM,1977-01-12,6.75
332580,MMM,1977-01-13,6.703125
332581,MMM,1977-01-14,6.53125
332582,MMM,1977-01-17,6.515625
332583,MMM,1977-01-18,6.5
332584,MMM,1977-01-19,6.625
332585,MMM,1977-01-20,6.546875
332586,MMM,1977-01-21,6.5625
332587,MMM,1977-01-24,6.5
332588,MMM,1977-01-25,6.515625
332589,MMM,1977-01-26,6.484375
332590,MMM,1977-01-27,6.5
332591,MMM,1977-01-28,6.375
332592,MMM,1977-01-31,6.3125
332593,MMM,1977-02-01,6.421875
332594,MMM,1977-02-02,6.375
332595,MMM,1977-02-03,6.296875
332596,MMM,1977-02-04,6.34375
332597,MMM,1977-02-07,6.28125
332598,MMM,1977-02-08,6.28125
332599,MMM,1977-02-09,6.171875
332600,MMM,1977-02-10,6.203125
332601,MMM,1977-02-11,6.15625
332602,MMM,1977-02-14,6.140625
332603,MMM,1977-02-15,6.296875
332604,MMM,1977-02-16,6.328125
332605,MMM,1977-02-17,6.3125
332606,MMM,1977-02-18,6.34375
332607,MMM,1977-02-22,6.5
332608,MMM,1977-02-23,6.5
332609,MMM,1977-02-24,6.484375
332610,MMM,1977-02-25,6.4375
332611,MMM,1977-02-28,6.375
332612,MMM,1977-03-01,6.453125
332613,MMM,1977-03-02,6.359375
332614,MMM,1977-03-03,6.421875
332615,MMM,1977-03-04,6.53125
332616,MMM,1977-03-07,6.5625
332617,MMM,1977-03-08,6.53125
332618,MMM,1977-03-09,6.375
332619,MMM,1977-03-10,6.421875
332620,MMM,1977-03-11,6.515625
332621,MMM,1977-03-14,6.625
332622,MMM,1977-03-15,6.65625
332623,MMM,1977-03-16,6.734375
332624,MMM,1977-03-17,6.71875
332625,MMM,1977-03-18,6.71875
332626,MMM,1977-03-21,6.65625
332627,MMM,1977-03-22,6.625
332628,MMM,1977-03-23,6.484375
332629,MMM,1977-03-24,6.46875
332630,MMM,1977-03-25,6.359375
332631,MMM,1977-03-28,6.34375
332632,MMM,1977-03-29,6.359375
332633,MMM,1977-03-30,6.265625
332634,MMM,1977-03-31,6.265625
332635,MMM,1977-04-01,6.328125
332636,MMM,1977-04-04,6.1875
332637,MMM,1977-04-05,6.21875
332638,MMM,1977-04-06,6.1875
332639,MMM,1977-04-07,6.25
332640,MMM,1977-04-11,6.25
332641,MMM,1977-04-12,6.34375
332642,MMM,1977-04-13,6.34375
332643,MMM,1977-04-14,6.390625
332644,MMM,1977-04-15,6.46875
332645,MMM,1977-04-18,6.375
332646,MMM,1977-04-19,6.40625
332647,MMM,1977-04-20,6.34375
332648,MMM,1977-04-21,6.28125
332649,MMM,1977-04-22,6.140625
332650,MMM,1977-04-25,6.0
332651,MMM,1977-04-26,6.015625
332652,MMM,1977-04-27,6.0625
332653,MMM,1977-04-28,6.0625
332654,MMM,1977-04-29,6.0625
332655,MMM,1977-05-02,6.09375
332656,MMM,1977-05-03,6.140625
332657,MMM,1977-05-04,6.265625
332658,MMM,1977-05-05,6.375
332659,MMM,1977-05-06,6.3125
332660,MMM,1977-05-09,6.296875
332661,MMM,1977-05-10,6.34375
332662,MMM,1977-05-11,6.28125
332663,MMM,1977-05-12,6.234375
332664,MMM,1977-05-13,6.234375
332665,MMM,1977-05-16,6.21875
332666,MMM,1977-05-17,6.3125
332667,MMM,1977-05-18,6.53125
332668,MMM,1977-05-19,6.5
332669,MMM,1977-05-20,6.375
332670,MMM,1977-05-23,6.1875
332671,MMM,1977-05-24,6.125
332672,MMM,1977-05-25,6.0625
332673,MMM,1977-05-26,6.0625
332674,MMM,1977-05-27,5.9375
332675,MMM,1977-05-31,6.0
332676,MMM,1977-06-01,6.109375
332677,MMM,1977-06-02,6.046875
332678,MMM,1977-06-03,6.09375
332679,MMM,1977-06-06,6.078125
332680,MMM,1977-06-07,6.046875
332681,MMM,1977-06-08,6.0625
332682,MMM,1977-06-09,5.96875
332683,MMM,1977-06-10,5.984375
332684,MMM,1977-06-13,5.96875
332685,MMM,1977-06-14,6.078125
332686,MMM,1977-06-15,6.046875
332687,MMM,1977-06-16,6.09375
332688,MMM,1977-06-17,6.0625
332689,MMM,1977-06-20,6.09375
332690,MMM,1977-06-21,6.21875
332691,MMM,1977-06-22,6.25
332692,MMM,1977-06-23,6.203125
332693,MMM,1977-06-24,6.25
332694,MMM,1977-06-27,6.25
332695,MMM,1977-06-28,6.203125
332696,MMM,1977-06-29,6.203125
332697,MMM,1977-06-30,6.171875
332698,MMM,1977-07-01,6.09375
332699,MMM,1977-07-05,6.109375
332700,MMM,1977-07-06,6.0625
332701,MMM,1977-07-07,6.140625
332702,MMM,1977-07-08,6.109375
332703,MMM,1977-07-11,6.078125
332704,MMM,1977-07-12,6.09375
332705,MMM,1977-07-13,6.078125
332706,MMM,1977-07-15,6.078125
332707,MMM,1977-07-18,6.1875
332708,MMM,1977-07-19,6.203125
332709,MMM,1977-07-20,6.234375
332710,MMM,1977-07-21,6.25
332711,MMM,1977-07-22,6.34375
332712,MMM,1977-07-25,6.296875
332713,MMM,1977-07-26,6.40625
332714,MMM,1977-07-27,6.203125
332715,MMM,1977-07-28,6.3125
332716,MMM,1977-07-29,6.265625
332717,MMM,1977-08-01,6.28125
332718,MMM,1977-08-02,6.25
332719,MMM,1977-08-03,6.265625
332720,MMM,1977-08-04,6.28125
332721,MMM,1977-08-05,6.25
332722,MMM,1977-08-08,6.171875
332723,MMM,1977-08-09,6.171875
332724,MMM,1977-08-10,6.21875
332725,MMM,1977-08-11,6.265625
332726,MMM,1977-08-12,6.328125
332727,MMM,1977-08-15,6.328125
332728,MMM,1977-08-16,6.390625
332729,MMM,1977-08-17,6.390625
332730,MMM,1977-08-18,6.4375
332731,MMM,1977-08-19,6.53125
332732,MMM,1977-08-22,6.625
332733,MMM,1977-08-23,6.5625
332734,MMM,1977-08-24,6.4375
332735,MMM,1977-08-25,6.375
332736,MMM,1977-08-26,6.453125
332737,MMM,1977-08-29,6.515625
332738,MMM,1977-08-30,6.53125
332739,MMM,1977-08-31,6.515625
332740,MMM,1977-09-01,6.546875
332741,MMM,1977-09-02,6.5625
332742,MMM,1977-09-06,6.546875
332743,MMM,1977-09-07,6.578125
332744,MMM,1977-09-08,6.5
332745,MMM,1977-09-09,6.46875
332746,MMM,1977-09-12,6.421875
332747,MMM,1977-09-13,6.390625
332748,MMM,1977-09-14,6.375
332749,MMM,1977-09-15,6.421875
332750,MMM,1977-09-16,6.375
332751,MMM,1977-09-19,6.3125
332752,MMM,1977-09-20,6.3125
332753,MMM,1977-09-21,6.265625
332754,MMM,1977-09-22,6.25
332755,MMM,1977-09-23,6.25
332756,MMM,1977-09-26,6.265625
332757,MMM,1977-09-27,6.234375
332758,MMM,1977-09-28,6.25
332759,MMM,1977-09-29,6.296875
332760,MMM,1977-09-30,6.328125
332761,MMM,1977-10-03,6.375
332762,MMM,1977-10-04,6.296875
332763,MMM,1977-10-05,6.296875
332764,MMM,1977-10-06,6.328125
332765,MMM,1977-10-07,6.296875
332766,MMM,1977-10-10,6.3125
332767,MMM,1977-10-11,6.28125
332768,MMM,1977-10-12,6.21875
332769,MMM,1977-10-13,6.1875
332770,MMM,1977-10-14,6.15625
332771,MMM,1977-10-17,6.125
332772,MMM,1977-10-18,6.140625
332773,MMM,1977-10-19,6.0
332774,MMM,1977-10-20,5.96875
332775,MMM,1977-10-21,5.8125
332776,MMM,1977-10-24,5.6875
332777,MMM,1977-10-25,5.703125
332778,MMM,1977-10-26,5.8125
332779,MMM,1977-10-27,5.90625
332780,MMM,1977-10-28,6.078125
332781,MMM,1977-10-31,6.0
332782,MMM,1977-11-01,5.90625
332783,MMM,1977-11-02,5.78125
332784,MMM,1977-11-03,5.796875
332785,MMM,1977-11-04,5.890625
332786,MMM,1977-11-07,5.96875
332787,MMM,1977-11-08,6.0
332788,MMM,1977-11-09,6.046875
332789,MMM,1977-11-10,6.078125
332790,MMM,1977-11-11,6.25
332791,MMM,1977-11-14,6.125
332792,MMM,1977-11-15,6.21875
332793,MMM,1977-11-16,6.1875
332794,MMM,1977-11-17,6.140625
332795,MMM,1977-11-18,6.15625
332796,MMM,1977-11-21,6.125
332797,MMM,1977-11-22,6.140625
332798,MMM,1977-11-23,6.15625
332799,MMM,1977-11-25,6.15625
332800,MMM,1977-11-28,6.140625
332801,MMM,1977-11-29,6.046875
332802,MMM,1977-11-30,6.046875
332803,MMM,1977-12-01,5.96875
332804,MMM,1977-12-02,5.875
332805,MMM,1977-12-05,5.875
332806,MMM,1977-12-06,5.796875
332807,MMM,1977-12-07,5.8125
332808,MMM,1977-12-08,5.828125
332809,MMM,1977-12-09,5.828125
332810,MMM,1977-12-12,5.8125
332811,MMM,1977-12-13,5.765625
332812,MMM,1977-12-14,5.796875
332813,MMM,1977-12-15,5.796875
332814,MMM,1977-12-16,5.75
332815,MMM,1977-12-19,5.671875
332816,MMM,1977-12-20,5.6875
332817,MMM,1977-12-21,5.734375
332818,MMM,1977-12-22,5.875
332819,MMM,1977-12-23,5.953125
332820,MMM,1977-12-27,6.046875
332821,MMM,1977-12-28,6.03125
332822,MMM,1977-12-29,6.015625
332823,MMM,1977-12-30,6.0625
332824,MMM,1978-01-03,5.84375
332825,MMM,1978-01-04,5.875
332826,MMM,1978-01-05,5.890625
332827,MMM,1978-01-06,5.796875
332828,MMM,1978-01-09,5.84375
332829,MMM,1978-01-10,5.828125
332830,MMM,1978-01-11,5.78125
332831,MMM,1978-01-12,5.84375
332832,MMM,1978-01-13,5.84375
332833,MMM,1978-01-16,5.796875
332834,MMM,1978-01-17,5.921875
332835,MMM,1978-01-18,5.9375
332836,MMM,1978-01-19,5.828125
332837,MMM,1978-01-20,5.78125
332838,MMM,1978-01-23,5.828125
332839,MMM,1978-01-24,5.828125
332840,MMM,1978-01-25,5.875
332841,MMM,1978-01-26,5.84375
332842,MMM,1978-01-27,5.84375
332843,MMM,1978-01-30,5.890625
332844,MMM,1978-01-31,5.859375
332845,MMM,1978-02-01,5.90625
332846,MMM,1978-02-02,5.90625
332847,MMM,1978-02-03,5.90625
332848,MMM,1978-02-06,5.921875
332849,MMM,1978-02-07,5.890625
332850,MMM,1978-02-08,5.90625
332851,MMM,1978-02-09,5.890625
332852,MMM,1978-02-10,5.875
332853,MMM,1978-02-13,5.921875
332854,MMM,1978-02-14,5.84375
332855,MMM,1978-02-15,5.828125
332856,MMM,1978-02-16,5.84375
332857,MMM,1978-02-17,5.75
332858,MMM,1978-02-21,5.703125
332859,MMM,1978-02-22,5.71875
332860,MMM,1978-02-23,5.71875
332861,MMM,1978-02-24,5.734375
332862,MMM,1978-02-27,5.703125
332863,MMM,1978-02-28,5.640625
332864,MMM,1978-03-01,5.625
332865,MMM,1978-03-02,5.609375
332866,MMM,1978-03-03,5.625
332867,MMM,1978-03-06,5.5625
332868,MMM,1978-03-07,5.5625
332869,MMM,1978-03-08,5.609375
332870,MMM,1978-03-09,5.609375
332871,MMM,1978-03-10,5.65625
332872,MMM,1978-03-13,5.65625
332873,MMM,1978-03-14,5.734375
332874,MMM,1978-03-15,5.671875
332875,MMM,1978-03-16,5.640625
332876,MMM,1978-03-17,5.703125
332877,MMM,1978-03-20,5.6875
332878,MMM,1978-03-21,5.546875
332879,MMM,1978-03-22,5.578125
332880,MMM,1978-03-23,5.546875
332881,MMM,1978-03-27,5.515625
332882,MMM,1978-03-28,5.546875
332883,MMM,1978-03-29,5.59375
332884,MMM,1978-03-30,5.53125
332885,MMM,1978-03-31,5.46875
332886,MMM,1978-04-03,5.421875
332887,MMM,1978-04-04,5.40625
332888,MMM,1978-04-05,5.40625
332889,MMM,1978-04-06,5.484375
332890,MMM,1978-04-07,5.46875
332891,MMM,1978-04-10,5.578125
332892,MMM,1978-04-11,5.59375
332893,MMM,1978-04-12,5.5625
332894,MMM,1978-04-13,5.609375
332895,MMM,1978-04-14,5.71875
332896,MMM,1978-04-17,5.921875
332897,MMM,1978-04-18,5.875
332898,MMM,1978-04-19,5.84375
332899,MMM,1978-04-20,6.078125
332900,MMM,1978-04-21,6.078125
332901,MMM,1978-04-24,6.25
332902,MMM,1978-04-25,6.4375
332903,MMM,1978-04-26,6.375
332904,MMM,1978-04-27,6.28125
332905,MMM,1978-04-28,6.390625
332906,MMM,1978-05-01,6.46875
332907,MMM,1978-05-02,6.484375
332908,MMM,1978-05-03,6.34375
332909,MMM,1978-05-04,6.34375
332910,MMM,1978-05-05,6.375
332911,MMM,1978-05-08,6.375
332912,MMM,1978-05-09,6.40625
332913,MMM,1978-05-10,6.4375
332914,MMM,1978-05-11,6.53125
332915,MMM,1978-05-12,6.625
332916,MMM,1978-05-15,6.765625
332917,MMM,1978-05-16,6.890625
332918,MMM,1978-05-17,6.921875
332919,MMM,1978-05-18,6.875
332920,MMM,1978-05-19,6.875
332921,MMM,1978-05-22,6.890625
332922,MMM,1978-05-23,6.75
332923,MMM,1978-05-24,6.71875
332924,MMM,1978-05-25,6.6875
332925,MMM,1978-05-26,6.59375
332926,MMM,1978-05-30,6.5625
332927,MMM,1978-05-31,6.671875
332928,MMM,1978-06-01,6.734375
332929,MMM,1978-06-02,6.71875
332930,MMM,1978-06-05,7.0
332931,MMM,1978-06-06,7.15625
332932,MMM,1978-06-07,7.09375
332933,MMM,1978-06-08,7.046875
332934,MMM,1978-06-09,7.015625
332935,MMM,1978-06-12,6.9375
332936,MMM,1978-06-13,7.046875
332937,MMM,1978-06-14,7.046875
332938,MMM,1978-06-15,7.0
332939,MMM,1978-06-16,6.890625
332940,MMM,1978-06-19,6.890625
332941,MMM,1978-06-20,6.875
332942,MMM,1978-06-21,6.859375
332943,MMM,1978-06-22,6.8125
332944,MMM,1978-06-23,6.8125
332945,MMM,1978-06-26,6.71875
332946,MMM,1978-06-27,6.71875
332947,MMM,1978-06-28,6.8125
332948,MMM,1978-06-29,6.890625
332949,MMM,1978-06-30,6.875
332950,MMM,1978-07-03,6.8125
332951,MMM,1978-07-05,6.84375
332952,MMM,1978-07-06,6.890625
332953,MMM,1978-07-07,6.984375
332954,MMM,1978-07-10,7.046875
332955,MMM,1978-07-11,7.09375
332956,MMM,1978-07-12,7.09375
332957,MMM,1978-07-13,7.125
332958,MMM,1978-07-14,7.296875
332959,MMM,1978-07-17,7.453125
332960,MMM,1978-07-18,7.328125
332961,MMM,1978-07-19,7.359375
332962,MMM,1978-07-20,7.3125
332963,MMM,1978-07-21,7.25
332964,MMM,1978-07-24,7.28125
332965,MMM,1978-07-25,7.25
332966,MMM,1978-07-26,7.28125
332967,MMM,1978-07-27,7.3125
332968,MMM,1978-07-28,7.359375
332969,MMM,1978-07-31,7.46875
332970,MMM,1978-08-01,7.40625
332971,MMM,1978-08-02,7.65625
332972,MMM,1978-08-03,7.59375
332973,MMM,1978-08-04,7.671875
332974,MMM,1978-08-07,7.640625
332975,MMM,1978-08-08,7.59375
332976,MMM,1978-08-09,7.78125
332977,MMM,1978-08-10,7.53125
332978,MMM,1978-08-11,7.625
332979,MMM,1978-08-14,7.6875
332980,MMM,1978-08-15,7.703125
332981,MMM,1978-08-16,8.0
332982,MMM,1978-08-17,8.125
332983,MMM,1978-08-18,8.125
332984,MMM,1978-08-21,7.96875
332985,MMM,1978-08-22,8.03125
332986,MMM,1978-08-23,8.09375
332987,MMM,1978-08-24,8.0
332988,MMM,1978-08-25,8.015625
332989,MMM,1978-08-28,8.0
332990,MMM,1978-08-29,7.84375
332991,MMM,1978-08-30,7.796875
332992,MMM,1978-08-31,7.75
332993,MMM,1978-09-01,7.78125
332994,MMM,1978-09-05,7.875
332995,MMM,1978-09-06,7.984375
332996,MMM,1978-09-07,7.96875
332997,MMM,1978-09-08,8.1875
332998,MMM,1978-09-11,8.03125
332999,MMM,1978-09-12,8.046875
333000,MMM,1978-09-13,7.96875
333001,MMM,1978-09-14,7.796875
333002,MMM,1978-09-15,7.671875
333003,MMM,1978-09-18,7.609375
333004,MMM,1978-09-19,7.53125
333005,MMM,1978-09-20,7.5
333006,MMM,1978-09-21,7.546875
333007,MMM,1978-09-22,7.46875
333008,MMM,1978-09-25,7.453125
333009,MMM,1978-09-26,7.4375
333010,MMM,1978-09-27,7.328125
333011,MMM,1978-09-28,7.34375
333012,MMM,1978-09-29,7.28125
333013,MMM,1978-10-02,7.296875
333014,MMM,1978-10-03,7.328125
333015,MMM,1978-10-04,7.328125
333016,MMM,1978-10-05,7.34375
333017,MMM,1978-10-06,7.40625
333018,MMM,1978-10-09,7.515625
333019,MMM,1978-10-10,7.5625
333020,MMM,1978-10-11,7.765625
333021,MMM,1978-10-12,7.765625
333022,MMM,1978-10-13,7.734375
333023,MMM,1978-10-16,7.484375
333024,MMM,1978-10-17,7.375
333025,MMM,1978-10-18,7.46875
333026,MMM,1978-10-19,7.21875
333027,MMM,1978-10-20,7.1875
333028,MMM,1978-10-23,7.265625
333029,MMM,1978-10-24,7.28125
333030,MMM,1978-10-25,7.25
333031,MMM,1978-10-26,7.234375
333032,MMM,1978-10-27,7.15625
333033,MMM,1978-10-30,7.34375
333034,MMM,1978-10-31,7.140625
333035,MMM,1978-11-01,7.484375
333036,MMM,1978-11-02,7.40625
333037,MMM,1978-11-03,7.4375
333038,MMM,1978-11-06,7.4375
333039,MMM,1978-11-07,7.328125
333040,MMM,1978-11-08,7.453125
333041,MMM,1978-11-09,7.34375
333042,MMM,1978-11-10,7.4375
333043,MMM,1978-11-13,7.3125
333044,MMM,1978-11-14,7.125
333045,MMM,1978-11-15,7.25
333046,MMM,1978-11-16,7.40625
333047,MMM,1978-11-17,7.5
333048,MMM,1978-11-20,7.578125
333049,MMM,1978-11-21,7.546875
333050,MMM,1978-11-22,7.625
333051,MMM,1978-11-24,7.703125
333052,MMM,1978-11-27,7.734375
333053,MMM,1978-11-28,7.5625
333054,MMM,1978-11-29,7.4375
333055,MMM,1978-11-30,7.421875
333056,MMM,1978-12-01,7.625
333057,MMM,1978-12-04,7.640625
333058,MMM,1978-12-05,7.671875
333059,MMM,1978-12-06,7.6875
333060,MMM,1978-12-07,7.703125
333061,MMM,1978-12-08,7.59375
333062,MMM,1978-12-11,7.625
333063,MMM,1978-12-12,7.625
333064,MMM,1978-12-13,7.640625
333065,MMM,1978-12-14,7.671875
333066,MMM,1978-12-15,7.65625
333067,MMM,1978-12-18,7.390625
333068,MMM,1978-12-19,7.5
333069,MMM,1978-12-20,7.546875
333070,MMM,1978-12-21,7.625
333071,MMM,1978-12-22,7.84375
333072,MMM,1978-12-26,8.0
333073,MMM,1978-12-27,7.921875
333074,MMM,1978-12-28,7.90625
333075,MMM,1978-12-29,7.890625
333076,MMM,1979-01-02,7.90625
333077,MMM,1979-01-03,7.953125
333078,MMM,1979-01-04,8.0625
333079,MMM,1979-01-05,8.125
333080,MMM,1979-01-08,8.09375
333081,MMM,1979-01-09,8.09375
333082,MMM,1979-01-10,8.09375
333083,MMM,1979-01-11,8.1875
333084,MMM,1979-01-12,8.21875
333085,MMM,1979-01-15,8.171875
333086,MMM,1979-01-16,8.0625
333087,MMM,1979-01-17,8.0
333088,MMM,1979-01-18,8.0
333089,MMM,1979-01-19,7.921875
333090,MMM,1979-01-22,7.890625
333091,MMM,1979-01-23,7.96875
333092,MMM,1979-01-24,7.953125
333093,MMM,1979-01-25,7.890625
333094,MMM,1979-01-26,7.96875
333095,MMM,1979-01-29,7.984375
333096,MMM,1979-01-30,7.875
333097,MMM,1979-01-31,7.75
333098,MMM,1979-02-01,7.828125
333099,MMM,1979-02-02,7.734375
333100,MMM,1979-02-05,7.640625
333101,MMM,1979-02-06,7.5625
333102,MMM,1979-02-07,7.4375
333103,MMM,1979-02-08,7.46875
333104,MMM,1979-02-09,7.453125
333105,MMM,1979-02-12,7.484375
333106,MMM,1979-02-13,7.515625
333107,MMM,1979-02-14,7.421875
333108,MMM,1979-02-15,7.40625
333109,MMM,1979-02-16,7.359375
333110,MMM,1979-02-20,7.4375
333111,MMM,1979-02-21,7.40625
333112,MMM,1979-02-22,7.34375
333113,MMM,1979-02-23,7.3125
333114,MMM,1979-02-26,7.203125
333115,MMM,1979-02-27,7.015625
333116,MMM,1979-02-28,7.046875
333117,MMM,1979-03-01,7.046875
333118,MMM,1979-03-02,6.984375
333119,MMM,1979-03-05,7.125
333120,MMM,1979-03-06,7.109375
333121,MMM,1979-03-07,7.25
333122,MMM,1979-03-08,7.40625
333123,MMM,1979-03-09,7.34375
333124,MMM,1979-03-12,7.375
333125,MMM,1979-03-13,7.40625
333126,MMM,1979-03-14,7.328125
333127,MMM,1979-03-15,7.25
333128,MMM,1979-03-16,7.1875
333129,MMM,1979-03-19,7.21875
333130,MMM,1979-03-20,7.078125
333131,MMM,1979-03-21,7.25
333132,MMM,1979-03-22,7.25
333133,MMM,1979-03-23,7.25
333134,MMM,1979-03-26,7.140625
333135,MMM,1979-03-27,7.40625
333136,MMM,1979-03-28,7.34375
333137,MMM,1979-03-29,7.28125
333138,MMM,1979-03-30,7.234375
333139,MMM,1979-04-02,7.1875
333140,MMM,1979-04-03,7.421875
333141,MMM,1979-04-04,7.4375
333142,MMM,1979-04-05,7.453125
333143,MMM,1979-04-06,7.421875
333144,MMM,1979-04-09,7.328125
333145,MMM,1979-04-10,7.375
333146,MMM,1979-04-11,7.140625
333147,MMM,1979-04-12,7.109375
333148,MMM,1979-04-16,7.0
333149,MMM,1979-04-17,7.015625
333150,MMM,1979-04-18,7.015625
333151,MMM,1979-04-19,6.96875
333152,MMM,1979-04-20,7.0
333153,MMM,1979-04-23,7.03125
333154,MMM,1979-04-24,7.109375
333155,MMM,1979-04-25,7.078125
333156,MMM,1979-04-26,7.03125
333157,MMM,1979-04-27,7.015625
333158,MMM,1979-04-30,7.0
333159,MMM,1979-05-01,6.984375
333160,MMM,1979-05-02,6.921875
333161,MMM,1979-05-03,6.96875
333162,MMM,1979-05-04,6.9375
333163,MMM,1979-05-07,6.78125
333164,MMM,1979-05-08,6.828125
333165,MMM,1979-05-09,6.8125
333166,MMM,1979-05-10,6.71875
333167,MMM,1979-05-11,6.734375
333168,MMM,1979-05-14,6.75
333169,MMM,1979-05-15,6.71875
333170,MMM,1979-05-16,6.859375
333171,MMM,1979-05-17,7.0
333172,MMM,1979-05-18,7.03125
333173,MMM,1979-05-21,6.984375
333174,MMM,1979-05-22,7.109375
333175,MMM,1979-05-23,7.109375
333176,MMM,1979-05-24,7.109375
333177,MMM,1979-05-25,7.125
333178,MMM,1979-05-29,7.09375
333179,MMM,1979-05-30,7.0
333180,MMM,1979-05-31,6.921875
333181,MMM,1979-06-01,6.921875
333182,MMM,1979-06-04,6.890625
333183,MMM,1979-06-05,7.09375
333184,MMM,1979-06-06,7.078125
333185,MMM,1979-06-07,7.125
333186,MMM,1979-06-08,7.078125
333187,MMM,1979-06-11,7.0625
333188,MMM,1979-06-12,7.140625
333189,MMM,1979-06-13,7.140625
333190,MMM,1979-06-14,7.09375
333191,MMM,1979-06-15,7.09375
333192,MMM,1979-06-18,7.0625
333193,MMM,1979-06-19,7.09375
333194,MMM,1979-06-20,7.109375
333195,MMM,1979-06-21,7.171875
333196,MMM,1979-06-22,7.25
333197,MMM,1979-06-25,7.1875
333198,MMM,1979-06-26,7.03125
333199,MMM,1979-06-27,7.0625
333200,MMM,1979-06-28,7.046875
333201,MMM,1979-06-29,7.046875
333202,MMM,1979-07-02,7.03125
333203,MMM,1979-07-03,7.03125
333204,MMM,1979-07-05,6.984375
333205,MMM,1979-07-06,6.96875
333206,MMM,1979-07-09,7.015625
333207,MMM,1979-07-10,6.953125
333208,MMM,1979-07-11,6.890625
333209,MMM,1979-07-12,6.875
333210,MMM,1979-07-13,6.828125
333211,MMM,1979-07-16,6.78125
333212,MMM,1979-07-17,6.65625
333213,MMM,1979-07-18,6.609375
333214,MMM,1979-07-19,6.578125
333215,MMM,1979-07-20,6.640625
333216,MMM,1979-07-23,6.625
333217,MMM,1979-07-24,6.65625
333218,MMM,1979-07-25,6.71875
333219,MMM,1979-07-26,6.71875
333220,MMM,1979-07-27,6.640625
333221,MMM,1979-07-30,6.625
333222,MMM,1979-07-31,6.640625
333223,MMM,1979-08-01,6.65625
333224,MMM,1979-08-02,6.625
333225,MMM,1979-08-03,6.609375
333226,MMM,1979-08-06,6.609375
333227,MMM,1979-08-07,6.71875
333228,MMM,1979-08-08,6.84375
333229,MMM,1979-08-09,6.90625
333230,MMM,1979-08-10,6.921875
333231,MMM,1979-08-13,7.109375
333232,MMM,1979-08-14,7.15625
333233,MMM,1979-08-15,7.203125
333234,MMM,1979-08-16,7.21875
333235,MMM,1979-08-17,7.171875
333236,MMM,1979-08-20,7.203125
333237,MMM,1979-08-21,7.1875
333238,MMM,1979-08-22,7.15625
333239,MMM,1979-08-23,6.9375
333240,MMM,1979-08-24,6.875
333241,MMM,1979-08-27,6.859375
333242,MMM,1979-08-28,6.859375
333243,MMM,1979-08-29,6.875
333244,MMM,1979-08-30,6.890625
333245,MMM,1979-08-31,6.984375
333246,MMM,1979-09-04,6.890625
333247,MMM,1979-09-05,6.84375
333248,MMM,1979-09-06,6.84375
333249,MMM,1979-09-07,6.796875
333250,MMM,1979-09-10,6.71875
333251,MMM,1979-09-11,6.625
333252,MMM,1979-09-12,6.671875
333253,MMM,1979-09-13,6.546875
333254,MMM,1979-09-14,6.578125
333255,MMM,1979-09-17,6.625
333256,MMM,1979-09-18,6.5625
333257,MMM,1979-09-19,6.578125
333258,MMM,1979-09-20,6.65625
333259,MMM,1979-09-21,6.609375
333260,MMM,1979-09-24,6.578125
333261,MMM,1979-09-25,6.546875
333262,MMM,1979-09-26,6.546875
333263,MMM,1979-09-27,6.53125
333264,MMM,1979-09-28,6.46875
333265,MMM,1979-10-01,6.328125
333266,MMM,1979-10-02,6.375
333267,MMM,1979-10-03,6.40625
333268,MMM,1979-10-04,6.4375
333269,MMM,1979-10-05,6.484375
333270,MMM,1979-10-08,6.4375
333271,MMM,1979-10-09,6.390625
333272,MMM,1979-10-10,6.28125
333273,MMM,1979-10-11,6.359375
333274,MMM,1979-10-12,6.234375
333275,MMM,1979-10-15,6.28125
333276,MMM,1979-10-16,6.21875
333277,MMM,1979-10-17,6.21875
333278,MMM,1979-10-18,6.234375
333279,MMM,1979-10-19,6.140625
333280,MMM,1979-10-22,6.203125
333281,MMM,1979-10-23,6.1875
333282,MMM,1979-10-24,6.078125
333283,MMM,1979-10-25,6.078125
333284,MMM,1979-10-26,6.109375
333285,MMM,1979-10-29,6.078125
333286,MMM,1979-10-30,6.1875
333287,MMM,1979-10-31,6.25
333288,MMM,1979-11-01,6.234375
333289,MMM,1979-11-02,6.265625
333290,MMM,1979-11-05,6.234375
333291,MMM,1979-11-06,6.203125
333292,MMM,1979-11-07,6.09375
333293,MMM,1979-11-08,6.125
333294,MMM,1979-11-09,6.125
333295,MMM,1979-11-12,6.234375
333296,MMM,1979-11-13,6.203125
333297,MMM,1979-11-14,6.125
333298,MMM,1979-11-15,6.21875
333299,MMM,1979-11-16,6.15625
333300,MMM,1979-11-19,6.15625
333301,MMM,1979-11-20,6.15625
333302,MMM,1979-11-21,6.125
333303,MMM,1979-11-23,6.203125
333304,MMM,1979-11-26,6.3125
333305,MMM,1979-11-27,6.34375
333306,MMM,1979-11-28,6.28125
333307,MMM,1979-11-29,6.34375
333308,MMM,1979-11-30,6.203125
333309,MMM,1979-12-03,6.203125
333310,MMM,1979-12-04,6.25
333311,MMM,1979-12-05,6.28125
333312,MMM,1979-12-06,6.265625
333313,MMM,1979-12-07,6.3125
333314,MMM,1979-12-10,6.3125
333315,MMM,1979-12-11,6.3125
333316,MMM,1979-12-12,6.296875
333317,MMM,1979-12-13,6.296875
333318,MMM,1979-12-14,6.375
333319,MMM,1979-12-17,6.40625
333320,MMM,1979-12-18,6.34375
333321,MMM,1979-12-19,6.25
333322,MMM,1979-12-20,6.28125
333323,MMM,1979-12-21,6.25
333324,MMM,1979-12-24,6.21875
333325,MMM,1979-12-26,6.21875
333326,MMM,1979-12-27,6.234375
333327,MMM,1979-12-28,6.265625
333328,MMM,1979-12-31,6.28125
333329,MMM,1980-01-02,6.1875
333330,MMM,1980-01-03,5.9375
333331,MMM,1980-01-04,5.9375
333332,MMM,1980-01-07,5.96875
333333,MMM,1980-01-08,6.1875
333334,MMM,1980-01-09,6.171875
333335,MMM,1980-01-10,6.234375
333336,MMM,1980-01-11,6.21875
333337,MMM,1980-01-14,6.140625
333338,MMM,1980-01-15,6.03125
333339,MMM,1980-01-16,6.0
333340,MMM,1980-01-17,5.9375
333341,MMM,1980-01-18,5.84375
333342,MMM,1980-01-21,5.90625
333343,MMM,1980-01-22,5.984375
333344,MMM,1980-01-23,6.15625
333345,MMM,1980-01-24,6.25
333346,MMM,1980-01-25,6.203125
333347,MMM,1980-01-28,6.25
333348,MMM,1980-01-29,6.21875
333349,MMM,1980-01-30,6.203125
333350,MMM,1980-01-31,6.1875
333351,MMM,1980-02-01,6.234375
333352,MMM,1980-02-04,6.25
333353,MMM,1980-02-05,6.234375
333354,MMM,1980-02-06,6.28125
333355,MMM,1980-02-07,6.296875
333356,MMM,1980-02-08,6.25
333357,MMM,1980-02-11,6.25
333358,MMM,1980-02-12,6.59375
333359,MMM,1980-02-13,6.734375
333360,MMM,1980-02-14,6.65625
333361,MMM,1980-02-15,6.546875
333362,MMM,1980-02-19,6.5
333363,MMM,1980-02-20,6.59375
333364,MMM,1980-02-21,6.484375
333365,MMM,1980-02-22,6.515625
333366,MMM,1980-02-25,6.46875
333367,MMM,1980-02-26,6.421875
333368,MMM,1980-02-27,6.25
333369,MMM,1980-02-28,6.21875
333370,MMM,1980-02-29,6.25
333371,MMM,1980-03-03,6.21875
333372,MMM,1980-03-04,6.1875
333373,MMM,1980-03-05,5.953125
333374,MMM,1980-03-06,5.875
333375,MMM,1980-03-07,5.921875
333376,MMM,1980-03-10,6.046875
333377,MMM,1980-03-11,6.0625
333378,MMM,1980-03-12,5.96875
333379,MMM,1980-03-13,5.953125
333380,MMM,1980-03-14,5.96875
333381,MMM,1980-03-17,5.96875
333382,MMM,1980-03-18,6.078125
333383,MMM,1980-03-19,6.015625
333384,MMM,1980-03-20,5.984375
333385,MMM,1980-03-21,5.859375
333386,MMM,1980-03-24,5.78125
333387,MMM,1980-03-25,5.890625
333388,MMM,1980-03-26,5.953125
333389,MMM,1980-03-27,6.0
333390,MMM,1980-03-28,6.203125
333391,MMM,1980-03-31,6.21875
333392,MMM,1980-04-01,6.1875
333393,MMM,1980-04-02,6.25
333394,MMM,1980-04-03,6.1875
333395,MMM,1980-04-07,6.046875
333396,MMM,1980-04-08,6.28125
333397,MMM,1980-04-09,6.3125
333398,MMM,1980-04-10,6.34375
333399,MMM,1980-04-11,6.234375
333400,MMM,1980-04-14,6.234375
333401,MMM,1980-04-15,6.234375
333402,MMM,1980-04-16,6.21875
333403,MMM,1980-04-17,6.15625
333404,MMM,1980-04-18,6.140625
333405,MMM,1980-04-21,6.03125
333406,MMM,1980-04-22,6.375
333407,MMM,1980-04-23,6.34375
333408,MMM,1980-04-24,6.40625
333409,MMM,1980-04-25,6.46875
333410,MMM,1980-04-28,6.65625
333411,MMM,1980-04-29,6.609375
333412,MMM,1980-04-30,6.59375
333413,MMM,1980-05-01,6.546875
333414,MMM,1980-05-02,6.65625
333415,MMM,1980-05-05,6.78125
333416,MMM,1980-05-06,6.65625
333417,MMM,1980-05-07,6.71875
333418,MMM,1980-05-08,6.703125
333419,MMM,1980-05-09,6.640625
333420,MMM,1980-05-12,6.65625
333421,MMM,1980-05-13,6.8125
333422,MMM,1980-05-14,6.828125
333423,MMM,1980-05-15,6.84375
333424,MMM,1980-05-16,6.921875
333425,MMM,1980-05-19,6.84375
333426,MMM,1980-05-20,6.859375
333427,MMM,1980-05-21,6.8125
333428,MMM,1980-05-22,6.875
333429,MMM,1980-05-23,6.921875
333430,MMM,1980-05-27,6.921875
333431,MMM,1980-05-28,6.890625
333432,MMM,1980-05-29,6.859375
333433,MMM,1980-05-30,6.78125
333434,MMM,1980-06-02,6.71875
333435,MMM,1980-06-03,6.734375
333436,MMM,1980-06-04,6.828125
333437,MMM,1980-06-05,6.84375
333438,MMM,1980-06-06,6.984375
333439,MMM,1980-06-09,6.921875
333440,MMM,1980-06-10,6.921875
333441,MMM,1980-06-11,6.90625
333442,MMM,1980-06-12,6.875
333443,MMM,1980-06-13,6.875
333444,MMM,1980-06-16,6.90625
333445,MMM,1980-06-17,6.953125
333446,MMM,1980-06-18,6.921875
333447,MMM,1980-06-19,6.75
333448,MMM,1980-06-20,6.765625
333449,MMM,1980-06-23,6.65625
333450,MMM,1980-06-24,6.71875
333451,MMM,1980-06-25,6.75
333452,MMM,1980-06-26,6.734375
333453,MMM,1980-06-27,6.71875
333454,MMM,1980-06-30,6.640625
333455,MMM,1980-07-01,6.65625
333456,MMM,1980-07-02,6.625
333457,MMM,1980-07-03,6.703125
333458,MMM,1980-07-07,6.734375
333459,MMM,1980-07-08,6.734375
333460,MMM,1980-07-09,6.78125
333461,MMM,1980-07-10,6.796875
333462,MMM,1980-07-11,6.78125
333463,MMM,1980-07-14,7.0
333464,MMM,1980-07-15,7.015625
333465,MMM,1980-07-16,7.015625
333466,MMM,1980-07-17,7.1875
333467,MMM,1980-07-18,7.21875
333468,MMM,1980-07-21,7.09375
333469,MMM,1980-07-22,7.125
333470,MMM,1980-07-23,7.0625
333471,MMM,1980-07-24,6.96875
333472,MMM,1980-07-25,6.84375
333473,MMM,1980-07-28,6.96875
333474,MMM,1980-07-29,7.125
333475,MMM,1980-07-30,7.375
333476,MMM,1980-07-31,7.34375
333477,MMM,1980-08-01,7.234375
333478,MMM,1980-08-04,7.28125
333479,MMM,1980-08-05,7.3125
333480,MMM,1980-08-06,7.34375
333481,MMM,1980-08-07,7.484375
333482,MMM,1980-08-08,7.421875
333483,MMM,1980-08-11,7.375
333484,MMM,1980-08-12,7.28125
333485,MMM,1980-08-13,7.21875
333486,MMM,1980-08-14,7.359375
333487,MMM,1980-08-15,7.5
333488,MMM,1980-08-18,7.359375
333489,MMM,1980-08-19,7.296875
333490,MMM,1980-08-20,7.359375
333491,MMM,1980-08-21,7.390625
333492,MMM,1980-08-22,7.421875
333493,MMM,1980-08-25,7.375
333494,MMM,1980-08-26,7.40625
333495,MMM,1980-08-27,7.328125
333496,MMM,1980-08-28,7.234375
333497,MMM,1980-08-29,7.234375
333498,MMM,1980-09-02,7.234375
333499,MMM,1980-09-03,7.375
333500,MMM,1980-09-04,7.421875
333501,MMM,1980-09-05,7.25
333502,MMM,1980-09-08,7.140625
333503,MMM,1980-09-09,7.09375
333504,MMM,1980-09-10,7.203125
333505,MMM,1980-09-11,7.40625
333506,MMM,1980-09-12,7.34375
333507,MMM,1980-09-15,7.28125
333508,MMM,1980-09-16,7.40625
333509,MMM,1980-09-17,7.53125
333510,MMM,1980-09-18,7.625
333511,MMM,1980-09-19,7.765625
333512,MMM,1980-09-22,7.8125
333513,MMM,1980-09-23,7.625
333514,MMM,1980-09-24,7.609375
333515,MMM,1980-09-25,7.59375
333516,MMM,1980-09-26,7.484375
333517,MMM,1980-09-29,7.375
333518,MMM,1980-09-30,7.453125
333519,MMM,1980-10-01,7.40625
333520,MMM,1980-10-02,7.34375
333521,MMM,1980-10-03,7.375
333522,MMM,1980-10-06,7.328125
333523,MMM,1980-10-07,7.1875
333524,MMM,1980-10-08,7.125
333525,MMM,1980-10-09,6.984375
333526,MMM,1980-10-10,6.9375
333527,MMM,1980-10-13,7.109375
333528,MMM,1980-10-14,7.046875
333529,MMM,1980-10-15,7.125
333530,MMM,1980-10-16,7.015625
333531,MMM,1980-10-17,7.0
333532,MMM,1980-10-20,7.015625
333533,MMM,1980-10-21,7.03125
333534,MMM,1980-10-22,7.078125
333535,MMM,1980-10-23,6.953125
333536,MMM,1980-10-24,6.90625
333537,MMM,1980-10-27,6.875
333538,MMM,1980-10-28,6.9375
333539,MMM,1980-10-29,7.0625
333540,MMM,1980-10-30,6.9375
333541,MMM,1980-10-31,6.984375
333542,MMM,1980-11-03,7.171875
333543,MMM,1980-11-05,7.34375
333544,MMM,1980-11-06,7.21875
333545,MMM,1980-11-07,7.1875
333546,MMM,1980-11-10,7.15625
333547,MMM,1980-11-11,7.078125
333548,MMM,1980-11-12,7.171875
333549,MMM,1980-11-13,7.265625
333550,MMM,1980-11-14,7.28125
333551,MMM,1980-11-17,7.25
333552,MMM,1980-11-18,7.359375
333553,MMM,1980-11-19,7.5
333554,MMM,1980-11-20,7.5625
333555,MMM,1980-11-21,7.4375
333556,MMM,1980-11-24,7.25
333557,MMM,1980-11-25,7.421875
333558,MMM,1980-11-26,7.53125
333559,MMM,1980-11-28,7.578125
333560,MMM,1980-12-01,7.375
333561,MMM,1980-12-02,7.4375
333562,MMM,1980-12-03,7.375
333563,MMM,1980-12-04,7.375
333564,MMM,1980-12-05,7.34375
333565,MMM,1980-12-08,7.09375
333566,MMM,1980-12-09,7.0625
333567,MMM,1980-12-10,7.015625
333568,MMM,1980-12-11,6.96875
333569,MMM,1980-12-12,7.046875
333570,MMM,1980-12-15,6.9375
333571,MMM,1980-12-16,6.9375
333572,MMM,1980-12-17,6.921875
333573,MMM,1980-12-18,7.0
333574,MMM,1980-12-19,7.0
333575,MMM,1980-12-22,7.109375
333576,MMM,1980-12-23,7.0625
333577,MMM,1980-12-24,7.203125
333578,MMM,1980-12-26,7.21875
333579,MMM,1980-12-29,7.3125
333580,MMM,1980-12-30,7.25
333581,MMM,1980-12-31,7.375
333582,MMM,1981-01-02,7.40625
333583,MMM,1981-01-05,7.609375
333584,MMM,1981-01-06,7.890625
333585,MMM,1981-01-07,7.828125
333586,MMM,1981-01-08,7.71875
333587,MMM,1981-01-09,7.703125
333588,MMM,1981-01-12,7.734375
333589,MMM,1981-01-13,7.75
333590,MMM,1981-01-14,7.765625
333591,MMM,1981-01-15,7.75
333592,MMM,1981-01-16,7.8125
333593,MMM,1981-01-19,7.8125
333594,MMM,1981-01-20,7.59375
333595,MMM,1981-01-21,7.421875
333596,MMM,1981-01-22,7.375
333597,MMM,1981-01-23,7.34375
333598,MMM,1981-01-26,7.40625
333599,MMM,1981-01-27,7.34375
333600,MMM,1981-01-28,7.34375
333601,MMM,1981-01-29,7.34375
333602,MMM,1981-01-30,7.265625
333603,MMM,1981-02-02,7.1875
333604,MMM,1981-02-03,7.34375
333605,MMM,1981-02-04,7.3125
333606,MMM,1981-02-05,7.375
333607,MMM,1981-02-06,7.390625
333608,MMM,1981-02-09,7.34375
333609,MMM,1981-02-10,7.359375
333610,MMM,1981-02-11,7.328125
333611,MMM,1981-02-12,7.28125
333612,MMM,1981-02-13,7.171875
333613,MMM,1981-02-17,7.265625
333614,MMM,1981-02-18,7.34375
333615,MMM,1981-02-19,7.34375
333616,MMM,1981-02-20,7.328125
333617,MMM,1981-02-23,7.4375
333618,MMM,1981-02-24,7.53125
333619,MMM,1981-02-25,7.625
333620,MMM,1981-02-26,7.890625
333621,MMM,1981-02-27,7.84375
333622,MMM,1981-03-02,7.921875
333623,MMM,1981-03-03,7.734375
333624,MMM,1981-03-04,7.796875
333625,MMM,1981-03-05,7.5625
333626,MMM,1981-03-06,7.40625
333627,MMM,1981-03-09,7.5
333628,MMM,1981-03-10,7.46875
333629,MMM,1981-03-11,7.4375
333630,MMM,1981-03-12,7.71875
333631,MMM,1981-03-13,7.625
333632,MMM,1981-03-16,7.796875
333633,MMM,1981-03-17,7.671875
333634,MMM,1981-03-18,7.75
333635,MMM,1981-03-19,7.78125
333636,MMM,1981-03-20,8.015625
333637,MMM,1981-03-23,8.03125
333638,MMM,1981-03-24,7.875
333639,MMM,1981-03-25,8.078125
333640,MMM,1981-03-26,8.03125
333641,MMM,1981-03-27,7.890625
333642,MMM,1981-03-30,7.75
333643,MMM,1981-03-31,7.890625
333644,MMM,1981-04-01,7.890625
333645,MMM,1981-04-02,7.9375
333646,MMM,1981-04-03,7.875
333647,MMM,1981-04-06,7.84375
333648,MMM,1981-04-07,7.71875
333649,MMM,1981-04-08,7.671875
333650,MMM,1981-04-09,7.703125
333651,MMM,1981-04-10,7.703125
333652,MMM,1981-04-13,7.6875
333653,MMM,1981-04-14,7.734375
333654,MMM,1981-04-15,7.90625
333655,MMM,1981-04-16,7.90625
333656,MMM,1981-04-20,7.9375
333657,MMM,1981-04-21,7.890625
333658,MMM,1981-04-22,7.875
333659,MMM,1981-04-23,8.0
333660,MMM,1981-04-24,7.953125
333661,MMM,1981-04-27,7.921875
333662,MMM,1981-04-28,7.828125
333663,MMM,1981-04-29,7.75
333664,MMM,1981-04-30,7.5625
333665,MMM,1981-05-01,7.53125
333666,MMM,1981-05-04,7.46875
333667,MMM,1981-05-05,7.46875
333668,MMM,1981-05-06,7.46875
333669,MMM,1981-05-07,7.4375
333670,MMM,1981-05-08,7.453125
333671,MMM,1981-05-11,7.359375
333672,MMM,1981-05-12,7.34375
333673,MMM,1981-05-13,7.28125
333674,MMM,1981-05-14,7.171875
333675,MMM,1981-05-15,7.125
333676,MMM,1981-05-18,7.046875
333677,MMM,1981-05-19,7.046875
333678,MMM,1981-05-20,7.015625
333679,MMM,1981-05-21,7.0
333680,MMM,1981-05-22,7.0
333681,MMM,1981-05-26,7.03125
333682,MMM,1981-05-27,7.140625
333683,MMM,1981-05-28,7.0625
333684,MMM,1981-05-29,7.03125
333685,MMM,1981-06-01,7.296875
333686,MMM,1981-06-02,7.21875
333687,MMM,1981-06-03,7.171875
333688,MMM,1981-06-04,7.359375
333689,MMM,1981-06-05,7.5625
333690,MMM,1981-06-08,7.640625
333691,MMM,1981-06-09,7.625
333692,MMM,1981-06-10,7.5
333693,MMM,1981-06-11,7.5625
333694,MMM,1981-06-12,7.453125
333695,MMM,1981-06-15,7.484375
333696,MMM,1981-06-16,7.359375
333697,MMM,1981-06-17,7.3125
333698,MMM,1981-06-18,7.15625
333699,MMM,1981-06-19,7.1875
333700,MMM,1981-06-22,7.25
333701,MMM,1981-06-23,7.3125
333702,MMM,1981-06-24,7.203125
333703,MMM,1981-06-25,7.15625
333704,MMM,1981-06-26,7.203125
333705,MMM,1981-06-29,7.265625
333706,MMM,1981-06-30,7.1875
333707,MMM,1981-07-01,7.15625
333708,MMM,1981-07-02,7.109375
333709,MMM,1981-07-06,7.09375
333710,MMM,1981-07-07,7.125
333711,MMM,1981-07-08,7.109375
333712,MMM,1981-07-09,7.125
333713,MMM,1981-07-10,7.09375
333714,MMM,1981-07-13,7.09375
333715,MMM,1981-07-14,7.015625
333716,MMM,1981-07-15,7.03125
333717,MMM,1981-07-16,7.03125
333718,MMM,1981-07-17,7.015625
333719,MMM,1981-07-20,6.8125
333720,MMM,1981-07-21,6.671875
333721,MMM,1981-07-22,6.359375
333722,MMM,1981-07-23,6.5625
333723,MMM,1981-07-24,6.65625
333724,MMM,1981-07-27,6.734375
333725,MMM,1981-07-28,6.6875
333726,MMM,1981-07-29,6.6875
333727,MMM,1981-07-30,6.765625
333728,MMM,1981-07-31,6.78125
333729,MMM,1981-08-03,6.671875
333730,MMM,1981-08-04,6.671875
333731,MMM,1981-08-05,6.65625
333732,MMM,1981-08-06,6.65625
333733,MMM,1981-08-07,6.671875
333734,MMM,1981-08-10,6.765625
333735,MMM,1981-08-11,6.75
333736,MMM,1981-08-12,6.703125
333737,MMM,1981-08-13,6.609375
333738,MMM,1981-08-14,6.578125
333739,MMM,1981-08-17,6.484375
333740,MMM,1981-08-18,6.421875
333741,MMM,1981-08-19,6.4375
333742,MMM,1981-08-20,6.453125
333743,MMM,1981-08-21,6.40625
333744,MMM,1981-08-24,6.328125
333745,MMM,1981-08-25,6.421875
333746,MMM,1981-08-26,6.3125
333747,MMM,1981-08-27,6.3125
333748,MMM,1981-08-28,6.421875
333749,MMM,1981-08-31,6.421875
333750,MMM,1981-09-01,6.4375
333751,MMM,1981-09-02,6.453125
333752,MMM,1981-09-03,6.3125
333753,MMM,1981-09-04,6.265625
333754,MMM,1981-09-08,6.109375
333755,MMM,1981-09-09,6.0625
333756,MMM,1981-09-10,6.109375
333757,MMM,1981-09-11,6.21875
333758,MMM,1981-09-14,6.25
333759,MMM,1981-09-15,6.171875
333760,MMM,1981-09-16,6.1875
333761,MMM,1981-09-17,6.1875
333762,MMM,1981-09-18,6.1875
333763,MMM,1981-09-21,6.265625
333764,MMM,1981-09-22,6.234375
333765,MMM,1981-09-23,6.1875
333766,MMM,1981-09-24,6.125
333767,MMM,1981-09-25,6.09375
333768,MMM,1981-09-28,6.171875
333769,MMM,1981-09-29,6.296875
333770,MMM,1981-09-30,6.25
333771,MMM,1981-10-01,6.25
333772,MMM,1981-10-02,6.203125
333773,MMM,1981-10-05,6.1875
333774,MMM,1981-10-06,6.109375
333775,MMM,1981-10-07,6.15625
333776,MMM,1981-10-08,6.359375
333777,MMM,1981-10-09,6.515625
333778,MMM,1981-10-12,6.546875
333779,MMM,1981-10-13,6.4375
333780,MMM,1981-10-14,6.359375
333781,MMM,1981-10-15,6.375
333782,MMM,1981-10-16,6.4375
333783,MMM,1981-10-19,6.453125
333784,MMM,1981-10-20,6.453125
333785,MMM,1981-10-21,6.484375
333786,MMM,1981-10-22,6.3125
333787,MMM,1981-10-23,6.203125
333788,MMM,1981-10-26,6.125
333789,MMM,1981-10-27,6.21875
333790,MMM,1981-10-28,6.140625
333791,MMM,1981-10-29,6.046875
333792,MMM,1981-10-30,6.203125
333793,MMM,1981-11-02,6.3125
333794,MMM,1981-11-03,6.28125
333795,MMM,1981-11-04,6.375
333796,MMM,1981-11-05,6.390625
333797,MMM,1981-11-06,6.421875
333798,MMM,1981-11-09,6.4375
333799,MMM,1981-11-10,6.453125
333800,MMM,1981-11-11,6.4375
333801,MMM,1981-11-12,6.46875
333802,MMM,1981-11-13,6.421875
333803,MMM,1981-11-16,6.265625
333804,MMM,1981-11-17,6.3125
333805,MMM,1981-11-18,6.234375
333806,MMM,1981-11-19,6.40625
333807,MMM,1981-11-20,6.59375
333808,MMM,1981-11-23,6.578125
333809,MMM,1981-11-24,6.625
333810,MMM,1981-11-25,6.71875
333811,MMM,1981-11-27,6.6875
333812,MMM,1981-11-30,6.78125
333813,MMM,1981-12-01,6.78125
333814,MMM,1981-12-02,6.71875
333815,MMM,1981-12-03,6.703125
333816,MMM,1981-12-04,6.796875
333817,MMM,1981-12-07,6.765625
333818,MMM,1981-12-08,6.84375
333819,MMM,1981-12-09,6.8125
333820,MMM,1981-12-10,6.859375
333821,MMM,1981-12-11,6.875
333822,MMM,1981-12-14,6.8125
333823,MMM,1981-12-15,6.8125
333824,MMM,1981-12-16,6.78125
333825,MMM,1981-12-17,6.796875
333826,MMM,1981-12-18,6.8125
333827,MMM,1981-12-21,6.765625
333828,MMM,1981-12-22,6.75
333829,MMM,1981-12-23,6.734375
333830,MMM,1981-12-24,6.6875
333831,MMM,1981-12-28,6.71875
333832,MMM,1981-12-29,6.75
333833,MMM,1981-12-30,6.75
333834,MMM,1981-12-31,6.8125
333835,MMM,1982-01-04,6.78125
333836,MMM,1982-01-05,6.78125
333837,MMM,1982-01-06,6.734375
333838,MMM,1982-01-07,6.65625
333839,MMM,1982-01-08,6.71875
333840,MMM,1982-01-11,6.546875
333841,MMM,1982-01-12,6.5
333842,MMM,1982-01-13,6.53125
333843,MMM,1982-01-14,6.609375
333844,MMM,1982-01-15,6.734375
333845,MMM,1982-01-18,6.84375
333846,MMM,1982-01-19,6.796875
333847,MMM,1982-01-20,6.859375
333848,MMM,1982-01-21,6.84375
333849,MMM,1982-01-22,6.84375
333850,MMM,1982-01-25,6.8125
333851,MMM,1982-01-26,6.8125
333852,MMM,1982-01-27,6.84375
333853,MMM,1982-01-28,7.0
333854,MMM,1982-01-29,7.015625
333855,MMM,1982-02-01,6.765625
333856,MMM,1982-02-02,6.875
333857,MMM,1982-02-03,6.9375
333858,MMM,1982-02-04,6.96875
333859,MMM,1982-02-05,7.03125
333860,MMM,1982-02-08,6.921875
333861,MMM,1982-02-09,6.953125
333862,MMM,1982-02-10,6.9375
333863,MMM,1982-02-11,6.875
333864,MMM,1982-02-12,6.875
333865,MMM,1982-02-16,6.9375
333866,MMM,1982-02-17,6.828125
333867,MMM,1982-02-18,6.84375
333868,MMM,1982-02-19,6.84375
333869,MMM,1982-02-22,6.8125
333870,MMM,1982-02-23,6.75
333871,MMM,1982-02-24,6.90625
333872,MMM,1982-02-25,6.96875
333873,MMM,1982-02-26,6.859375
333874,MMM,1982-03-01,6.9375
333875,MMM,1982-03-02,6.96875
333876,MMM,1982-03-03,6.875
333877,MMM,1982-03-04,6.828125
333878,MMM,1982-03-05,6.75
333879,MMM,1982-03-08,6.515625
333880,MMM,1982-03-09,6.46875
333881,MMM,1982-03-10,6.453125
333882,MMM,1982-03-11,6.390625
333883,MMM,1982-03-12,6.296875
333884,MMM,1982-03-15,6.25
333885,MMM,1982-03-16,6.25
333886,MMM,1982-03-17,6.234375
333887,MMM,1982-03-18,6.359375
333888,MMM,1982-03-19,6.421875
333889,MMM,1982-03-22,6.53125
333890,MMM,1982-03-23,6.75
333891,MMM,1982-03-24,6.75
333892,MMM,1982-03-25,6.828125
333893,MMM,1982-03-26,6.828125
333894,MMM,1982-03-29,6.78125
333895,MMM,1982-03-30,6.8125
333896,MMM,1982-03-31,6.8125
333897,MMM,1982-04-01,6.859375
333898,MMM,1982-04-02,6.90625
333899,MMM,1982-04-05,6.8125
333900,MMM,1982-04-06,6.78125
333901,MMM,1982-04-07,6.765625
333902,MMM,1982-04-08,6.828125
333903,MMM,1982-04-12,6.875
333904,MMM,1982-04-13,6.875
333905,MMM,1982-04-14,6.84375
333906,MMM,1982-04-15,6.875
333907,MMM,1982-04-16,6.96875
333908,MMM,1982-04-19,6.984375
333909,MMM,1982-04-20,6.953125
333910,MMM,1982-04-21,7.0
333911,MMM,1982-04-22,7.03125
333912,MMM,1982-04-23,7.046875
333913,MMM,1982-04-26,7.140625
333914,MMM,1982-04-27,6.953125
333915,MMM,1982-04-28,6.953125
333916,MMM,1982-04-29,6.890625
333917,MMM,1982-04-30,6.859375
333918,MMM,1982-05-03,6.90625
333919,MMM,1982-05-04,6.9375
333920,MMM,1982-05-05,6.9375
333921,MMM,1982-05-06,7.03125
333922,MMM,1982-05-07,7.03125
333923,MMM,1982-05-10,7.015625
333924,MMM,1982-05-11,7.015625
333925,MMM,1982-05-12,6.984375
333926,MMM,1982-05-13,6.890625
333927,MMM,1982-05-14,6.9375
333928,MMM,1982-05-17,6.6875
333929,MMM,1982-05-18,6.625
333930,MMM,1982-05-19,6.5
333931,MMM,1982-05-20,6.546875
333932,MMM,1982-05-21,6.625
333933,MMM,1982-05-24,6.640625
333934,MMM,1982-05-25,6.65625
333935,MMM,1982-05-26,6.609375
333936,MMM,1982-05-27,6.53125
333937,MMM,1982-05-28,6.421875
333938,MMM,1982-06-01,6.375
333939,MMM,1982-06-02,6.375
333940,MMM,1982-06-03,6.359375
333941,MMM,1982-06-04,6.15625
333942,MMM,1982-06-07,6.25
333943,MMM,1982-06-08,6.28125
333944,MMM,1982-06-09,6.234375
333945,MMM,1982-06-10,6.3125
333946,MMM,1982-06-11,6.4375
333947,MMM,1982-06-14,6.40625
333948,MMM,1982-06-15,6.453125
333949,MMM,1982-06-16,6.4375
333950,MMM,1982-06-17,6.390625
333951,MMM,1982-06-18,6.359375
333952,MMM,1982-06-21,6.40625
333953,MMM,1982-06-22,6.5625
333954,MMM,1982-06-23,6.6875
333955,MMM,1982-06-24,6.640625
333956,MMM,1982-06-25,6.59375
333957,MMM,1982-06-28,6.609375
333958,MMM,1982-06-29,6.71875
333959,MMM,1982-06-30,6.65625
333960,MMM,1982-07-01,6.546875
333961,MMM,1982-07-02,6.46875
333962,MMM,1982-07-06,6.484375
333963,MMM,1982-07-07,6.5
333964,MMM,1982-07-08,6.515625
333965,MMM,1982-07-09,6.578125
333966,MMM,1982-07-12,6.953125
333967,MMM,1982-07-13,6.890625
333968,MMM,1982-07-14,6.953125
333969,MMM,1982-07-15,6.96875
333970,MMM,1982-07-16,7.046875
333971,MMM,1982-07-19,7.015625
333972,MMM,1982-07-20,6.984375
333973,MMM,1982-07-21,7.046875
333974,MMM,1982-07-22,7.0625
333975,MMM,1982-07-23,7.03125
333976,MMM,1982-07-26,6.9375
333977,MMM,1982-07-27,6.875
333978,MMM,1982-07-28,6.6875
333979,MMM,1982-07-29,6.671875
333980,MMM,1982-07-30,6.640625
333981,MMM,1982-08-02,6.8125
333982,MMM,1982-08-03,6.859375
333983,MMM,1982-08-04,6.78125
333984,MMM,1982-08-05,6.59375
333985,MMM,1982-08-06,6.546875
333986,MMM,1982-08-09,6.53125
333987,MMM,1982-08-10,6.46875
333988,MMM,1982-08-11,6.453125
333989,MMM,1982-08-12,6.515625
333990,MMM,1982-08-13,6.625
333991,MMM,1982-08-16,6.484375
333992,MMM,1982-08-17,6.75
333993,MMM,1982-08-18,6.90625
333994,MMM,1982-08-19,7.0625
333995,MMM,1982-08-20,7.359375
333996,MMM,1982-08-23,7.5625
333997,MMM,1982-08-24,7.375
333998,MMM,1982-08-25,7.40625
333999,MMM,1982-08-26,7.40625
334000,MMM,1982-08-27,7.4375
334001,MMM,1982-08-30,7.625
334002,MMM,1982-08-31,7.6875
334003,MMM,1982-09-01,7.5625
334004,MMM,1982-09-02,7.671875
334005,MMM,1982-09-03,7.84375
334006,MMM,1982-09-07,7.71875
334007,MMM,1982-09-08,7.8125
334008,MMM,1982-09-09,7.625
334009,MMM,1982-09-10,7.546875
334010,MMM,1982-09-13,7.734375
334011,MMM,1982-09-14,7.828125
334012,MMM,1982-09-15,8.078125
334013,MMM,1982-09-16,8.078125
334014,MMM,1982-09-17,8.0625
334015,MMM,1982-09-20,8.140625
334016,MMM,1982-09-21,8.4375
334017,MMM,1982-09-22,8.203125
334018,MMM,1982-09-23,8.21875
334019,MMM,1982-09-24,8.15625
334020,MMM,1982-09-27,8.21875
334021,MMM,1982-09-28,8.3125
334022,MMM,1982-09-29,8.03125
334023,MMM,1982-09-30,7.953125
334024,MMM,1982-10-01,8.140625
334025,MMM,1982-10-04,8.078125
334026,MMM,1982-10-05,8.21875
334027,MMM,1982-10-06,8.53125
334028,MMM,1982-10-07,8.875
334029,MMM,1982-10-08,9.3125
334030,MMM,1982-10-11,9.4375
334031,MMM,1982-10-12,9.21875
334032,MMM,1982-10-13,9.3125
334033,MMM,1982-10-14,9.125
334034,MMM,1982-10-15,9.234375
334035,MMM,1982-10-18,9.5
334036,MMM,1982-10-19,9.328125
334037,MMM,1982-10-20,9.46875
334038,MMM,1982-10-21,9.53125
334039,MMM,1982-10-22,9.34375
334040,MMM,1982-10-25,9.15625
334041,MMM,1982-10-26,9.234375
334042,MMM,1982-10-27,9.25
334043,MMM,1982-10-28,9.03125
334044,MMM,1982-10-29,9.09375
334045,MMM,1982-11-01,9.203125
334046,MMM,1982-11-02,9.203125
334047,MMM,1982-11-03,9.8125
334048,MMM,1982-11-04,9.5
334049,MMM,1982-11-05,9.5625
334050,MMM,1982-11-08,9.359375
334051,MMM,1982-11-09,9.65625
334052,MMM,1982-11-10,9.546875
334053,MMM,1982-11-11,9.65625
334054,MMM,1982-11-12,9.390625
334055,MMM,1982-11-15,9.15625
334056,MMM,1982-11-16,9.03125
334057,MMM,1982-11-17,9.1875
334058,MMM,1982-11-18,9.171875
334059,MMM,1982-11-19,9.171875
334060,MMM,1982-11-22,8.75
334061,MMM,1982-11-23,8.515625
334062,MMM,1982-11-24,8.6875
334063,MMM,1982-11-26,8.75
334064,MMM,1982-11-29,8.640625
334065,MMM,1982-11-30,9.265625
334066,MMM,1982-12-01,9.125
334067,MMM,1982-12-02,9.1875
334068,MMM,1982-12-03,9.25
334069,MMM,1982-12-06,9.421875
334070,MMM,1982-12-07,9.4375
334071,MMM,1982-12-08,9.25
334072,MMM,1982-12-09,8.96875
334073,MMM,1982-12-10,8.8125
334074,MMM,1982-12-13,8.875
334075,MMM,1982-12-14,8.8125
334076,MMM,1982-12-15,8.765625
334077,MMM,1982-12-16,8.734375
334078,MMM,1982-12-17,8.90625
334079,MMM,1982-12-20,8.953125
334080,MMM,1982-12-21,9.25
334081,MMM,1982-12-22,9.25
334082,MMM,1982-12-23,9.359375
334083,MMM,1982-12-27,9.671875
334084,MMM,1982-12-28,9.53125
334085,MMM,1982-12-29,9.53125
334086,MMM,1982-12-30,9.40625
334087,MMM,1982-12-31,9.375
334088,MMM,1983-01-03,9.15625
334089,MMM,1983-01-04,9.375
334090,MMM,1983-01-05,9.125
334091,MMM,1983-01-06,9.265625
334092,MMM,1983-01-07,9.4375
334093,MMM,1983-01-10,9.625
334094,MMM,1983-01-11,9.71875
334095,MMM,1983-01-12,9.828125
334096,MMM,1983-01-13,9.78125
334097,MMM,1983-01-14,9.984375
334098,MMM,1983-01-17,10.03125
334099,MMM,1983-01-18,9.96875
334100,MMM,1983-01-19,9.90625
334101,MMM,1983-01-20,9.84375
334102,MMM,1983-01-21,9.671875
334103,MMM,1983-01-24,9.40625
334104,MMM,1983-01-25,9.3125
334105,MMM,1983-01-26,9.25
334106,MMM,1983-01-27,9.34375
334107,MMM,1983-01-28,9.390625
334108,MMM,1983-01-31,9.40625
334109,MMM,1983-02-01,9.359375
334110,MMM,1983-02-02,9.46875
334111,MMM,1983-02-03,9.515625
334112,MMM,1983-02-04,9.625
334113,MMM,1983-02-07,9.6875
334114,MMM,1983-02-08,9.515625
334115,MMM,1983-02-09,9.53125
334116,MMM,1983-02-10,9.75
334117,MMM,1983-02-11,9.796875
334118,MMM,1983-02-14,9.953125
334119,MMM,1983-02-15,9.828125
334120,MMM,1983-02-16,9.625
334121,MMM,1983-02-17,9.53125
334122,MMM,1983-02-18,9.484375
334123,MMM,1983-02-22,9.46875
334124,MMM,1983-02-23,9.5625
334125,MMM,1983-02-24,10.0
334126,MMM,1983-02-25,9.859375
334127,MMM,1983-02-28,9.765625
334128,MMM,1983-03-01,9.9375
334129,MMM,1983-03-02,10.015625
334130,MMM,1983-03-03,9.9375
334131,MMM,1983-03-04,9.984375
334132,MMM,1983-03-07,10.21875
334133,MMM,1983-03-08,9.96875
334134,MMM,1983-03-09,10.0
334135,MMM,1983-03-10,9.875
334136,MMM,1983-03-11,9.75
334137,MMM,1983-03-14,9.703125
334138,MMM,1983-03-15,9.75
334139,MMM,1983-03-16,9.75
334140,MMM,1983-03-17,9.6875
334141,MMM,1983-03-18,9.71875
334142,MMM,1983-03-21,9.84375
334143,MMM,1983-03-22,9.828125
334144,MMM,1983-03-23,10.0
334145,MMM,1983-03-24,9.9375
334146,MMM,1983-03-25,9.859375
334147,MMM,1983-03-28,9.90625
334148,MMM,1983-03-29,9.859375
334149,MMM,1983-03-30,9.90625
334150,MMM,1983-03-31,9.765625
334151,MMM,1983-04-04,9.734375
334152,MMM,1983-04-05,9.65625
334153,MMM,1983-04-06,9.484375
334154,MMM,1983-04-07,9.515625
334155,MMM,1983-04-08,9.5
334156,MMM,1983-04-11,9.625
334157,MMM,1983-04-12,9.71875
334158,MMM,1983-04-13,9.671875
334159,MMM,1983-04-14,9.90625
334160,MMM,1983-04-15,9.96875
334161,MMM,1983-04-18,10.234375
334162,MMM,1983-04-19,10.3125
334163,MMM,1983-04-20,10.53125
334164,MMM,1983-04-21,10.5
334165,MMM,1983-04-22,10.640625
334166,MMM,1983-04-25,10.5
334167,MMM,1983-04-26,10.6875
334168,MMM,1983-04-27,10.65625
334169,MMM,1983-04-28,10.640625
334170,MMM,1983-04-29,10.625
334171,MMM,1983-05-02,10.359375
334172,MMM,1983-05-03,10.421875
334173,MMM,1983-05-04,10.140625
334174,MMM,1983-05-05,10.390625
334175,MMM,1983-05-06,10.5625
334176,MMM,1983-05-09,10.65625
334177,MMM,1983-05-10,10.765625
334178,MMM,1983-05-11,10.78125
334179,MMM,1983-05-12,10.796875
334180,MMM,1983-05-13,10.765625
334181,MMM,1983-05-16,10.625
334182,MMM,1983-05-17,10.578125
334183,MMM,1983-05-18,10.71875
334184,MMM,1983-05-19,10.734375
334185,MMM,1983-05-20,10.6875
334186,MMM,1983-05-23,10.625
334187,MMM,1983-05-24,10.859375
334188,MMM,1983-05-25,10.90625
334189,MMM,1983-05-26,10.9375
334190,MMM,1983-05-27,10.96875
334191,MMM,1983-05-31,10.84375
334192,MMM,1983-06-01,10.953125
334193,MMM,1983-06-02,11.0
334194,MMM,1983-06-03,10.90625
334195,MMM,1983-06-06,10.9375
334196,MMM,1983-06-07,10.75
334197,MMM,1983-06-08,10.53125
334198,MMM,1983-06-09,10.5625
334199,MMM,1983-06-10,10.609375
334200,MMM,1983-06-13,10.9375
334201,MMM,1983-06-14,10.96875
334202,MMM,1983-06-15,11.171875
334203,MMM,1983-06-16,11.25
334204,MMM,1983-06-17,11.171875
334205,MMM,1983-06-20,11.046875
334206,MMM,1983-06-21,10.984375
334207,MMM,1983-06-22,10.8125
334208,MMM,1983-06-23,10.875
334209,MMM,1983-06-24,10.84375
334210,MMM,1983-06-27,10.703125
334211,MMM,1983-06-28,10.546875
334212,MMM,1983-06-29,10.578125
334213,MMM,1983-06-30,10.46875
334214,MMM,1983-07-01,10.390625
334215,MMM,1983-07-05,10.375
334216,MMM,1983-07-06,10.640625
334217,MMM,1983-07-07,10.453125
334218,MMM,1983-07-08,10.53125
334219,MMM,1983-07-11,10.609375
334220,MMM,1983-07-12,10.546875
334221,MMM,1983-07-13,10.5
334222,MMM,1983-07-14,10.5625
334223,MMM,1983-07-15,10.5
334224,MMM,1983-07-18,10.375
334225,MMM,1983-07-19,10.453125
334226,MMM,1983-07-20,10.5625
334227,MMM,1983-07-21,10.625
334228,MMM,1983-07-22,10.625
334229,MMM,1983-07-25,10.671875
334230,MMM,1983-07-26,10.609375
334231,MMM,1983-07-27,10.234375
334232,MMM,1983-07-28,10.015625
334233,MMM,1983-07-29,9.9375
334234,MMM,1983-08-01,9.90625
334235,MMM,1983-08-02,9.9375
334236,MMM,1983-08-03,9.859375
334237,MMM,1983-08-04,9.84375
334238,MMM,1983-08-05,9.84375
334239,MMM,1983-08-08,9.5625
334240,MMM,1983-08-09,9.546875
334241,MMM,1983-08-10,9.59375
334242,MMM,1983-08-11,9.609375
334243,MMM,1983-08-12,9.8125
334244,MMM,1983-08-15,9.78125
334245,MMM,1983-08-16,9.765625
334246,MMM,1983-08-17,9.734375
334247,MMM,1983-08-18,9.578125
334248,MMM,1983-08-19,9.5
334249,MMM,1983-08-22,9.75
334250,MMM,1983-08-23,9.734375
334251,MMM,1983-08-24,9.765625
334252,MMM,1983-08-25,9.859375
334253,MMM,1983-08-26,9.9375
334254,MMM,1983-08-29,9.796875
334255,MMM,1983-08-30,9.625
334256,MMM,1983-08-31,9.796875
334257,MMM,1983-09-01,9.78125
334258,MMM,1983-09-02,9.9375
334259,MMM,1983-09-06,10.21875
334260,MMM,1983-09-07,10.15625
334261,MMM,1983-09-08,10.234375
334262,MMM,1983-09-09,10.171875
334263,MMM,1983-09-12,10.046875
334264,MMM,1983-09-13,9.8125
334265,MMM,1983-09-14,9.875
334266,MMM,1983-09-15,9.796875
334267,MMM,1983-09-16,9.921875
334268,MMM,1983-09-19,9.96875
334269,MMM,1983-09-20,10.21875
334270,MMM,1983-09-21,10.078125
334271,MMM,1983-09-22,10.4375
334272,MMM,1983-09-23,10.46875
334273,MMM,1983-09-26,10.453125
334274,MMM,1983-09-27,10.5
334275,MMM,1983-09-28,10.40625
334276,MMM,1983-09-29,10.421875
334277,MMM,1983-09-30,10.390625
334278,MMM,1983-10-03,10.34375
334279,MMM,1983-10-04,10.421875
334280,MMM,1983-10-05,10.6875
334281,MMM,1983-10-06,11.140625
334282,MMM,1983-10-07,11.125
334283,MMM,1983-10-10,11.15625
334284,MMM,1983-10-11,10.9375
334285,MMM,1983-10-12,10.78125
334286,MMM,1983-10-13,10.703125
334287,MMM,1983-10-14,10.703125
334288,MMM,1983-10-17,10.765625
334289,MMM,1983-10-18,10.734375
334290,MMM,1983-10-19,10.640625
334291,MMM,1983-10-20,10.65625
334292,MMM,1983-10-21,10.625
334293,MMM,1983-10-24,10.640625
334294,MMM,1983-10-25,10.734375
334295,MMM,1983-10-26,10.65625
334296,MMM,1983-10-27,10.703125
334297,MMM,1983-10-28,10.71875
334298,MMM,1983-10-31,10.625
334299,MMM,1983-11-01,10.703125
334300,MMM,1983-11-02,10.59375
334301,MMM,1983-11-03,10.453125
334302,MMM,1983-11-04,10.53125
334303,MMM,1983-11-07,10.484375
334304,MMM,1983-11-08,10.484375
334305,MMM,1983-11-09,10.640625
334306,MMM,1983-11-10,10.78125
334307,MMM,1983-11-11,10.828125
334308,MMM,1983-11-14,10.78125
334309,MMM,1983-11-15,10.640625
334310,MMM,1983-11-16,10.671875
334311,MMM,1983-11-17,10.703125
334312,MMM,1983-11-18,10.71875
334313,MMM,1983-11-21,11.078125
334314,MMM,1983-11-22,10.96875
334315,MMM,1983-11-23,10.828125
334316,MMM,1983-11-25,10.859375
334317,MMM,1983-11-28,10.84375
334318,MMM,1983-11-29,10.8125
334319,MMM,1983-11-30,10.703125
334320,MMM,1983-12-01,10.578125
334321,MMM,1983-12-02,10.546875
334322,MMM,1983-12-05,10.578125
334323,MMM,1983-12-06,10.59375
334324,MMM,1983-12-07,10.703125
334325,MMM,1983-12-08,10.59375
334326,MMM,1983-12-09,10.53125
334327,MMM,1983-12-12,10.71875
334328,MMM,1983-12-13,10.75
334329,MMM,1983-12-14,10.625
334330,MMM,1983-12-15,10.625
334331,MMM,1983-12-16,10.59375
334332,MMM,1983-12-19,10.546875
334333,MMM,1983-12-20,10.5
334334,MMM,1983-12-21,10.625
334335,MMM,1983-12-22,10.390625
334336,MMM,1983-12-23,10.34375
334337,MMM,1983-12-27,10.5
334338,MMM,1983-12-28,10.421875
334339,MMM,1983-12-29,10.3125
334340,MMM,1983-12-30,10.3125
334341,MMM,1984-01-03,10.3125
334342,MMM,1984-01-04,10.515625
334343,MMM,1984-01-05,10.609375
334344,MMM,1984-01-06,10.578125
334345,MMM,1984-01-09,10.484375
334346,MMM,1984-01-10,10.4375
334347,MMM,1984-01-11,10.34375
334348,MMM,1984-01-12,10.3125
334349,MMM,1984-01-13,10.3125
334350,MMM,1984-01-16,10.15625
334351,MMM,1984-01-17,10.140625
334352,MMM,1984-01-18,10.03125
334353,MMM,1984-01-19,9.953125
334354,MMM,1984-01-20,9.9375
334355,MMM,1984-01-23,9.8125
334356,MMM,1984-01-24,9.84375
334357,MMM,1984-01-25,9.703125
334358,MMM,1984-01-26,9.6875
334359,MMM,1984-01-27,9.53125
334360,MMM,1984-01-30,9.515625
334361,MMM,1984-01-31,9.6875
334362,MMM,1984-02-01,9.625
334363,MMM,1984-02-02,9.78125
334364,MMM,1984-02-03,9.78125
334365,MMM,1984-02-06,9.640625
334366,MMM,1984-02-07,9.890625
334367,MMM,1984-02-08,9.65625
334368,MMM,1984-02-09,9.625
334369,MMM,1984-02-10,9.625
334370,MMM,1984-02-13,9.53125
334371,MMM,1984-02-14,9.546875
334372,MMM,1984-02-15,9.59375
334373,MMM,1984-02-16,9.578125
334374,MMM,1984-02-17,9.390625
334375,MMM,1984-02-21,9.25
334376,MMM,1984-02-22,9.140625
334377,MMM,1984-02-23,9.21875
334378,MMM,1984-02-24,9.59375
334379,MMM,1984-02-27,9.484375
334380,MMM,1984-02-28,9.375
334381,MMM,1984-02-29,9.421875
334382,MMM,1984-03-01,9.5
334383,MMM,1984-03-02,9.65625
334384,MMM,1984-03-05,9.59375
334385,MMM,1984-03-06,9.5625
334386,MMM,1984-03-07,9.4375
334387,MMM,1984-03-08,9.375
334388,MMM,1984-03-09,9.34375
334389,MMM,1984-03-12,9.390625
334390,MMM,1984-03-13,9.53125
334391,MMM,1984-03-14,9.46875
334392,MMM,1984-03-15,9.375
334393,MMM,1984-03-16,9.703125
334394,MMM,1984-03-19,9.53125
334395,MMM,1984-03-20,9.5
334396,MMM,1984-03-21,9.421875
334397,MMM,1984-03-22,9.28125
334398,MMM,1984-03-23,9.234375
334399,MMM,1984-03-26,9.140625
334400,MMM,1984-03-27,9.265625
334401,MMM,1984-03-28,9.3125
334402,MMM,1984-03-29,9.21875
334403,MMM,1984-03-30,9.09375
334404,MMM,1984-04-02,8.84375
334405,MMM,1984-04-03,8.890625
334406,MMM,1984-04-04,8.890625
334407,MMM,1984-04-05,8.734375
334408,MMM,1984-04-06,8.734375
334409,MMM,1984-04-09,9.015625
334410,MMM,1984-04-10,9.015625
334411,MMM,1984-04-11,8.890625
334412,MMM,1984-04-12,9.0625
334413,MMM,1984-04-13,8.953125
334414,MMM,1984-04-16,9.109375
334415,MMM,1984-04-17,9.09375
334416,MMM,1984-04-18,9.0
334417,MMM,1984-04-19,9.078125
334418,MMM,1984-04-23,9.09375
334419,MMM,1984-04-24,9.34375
334420,MMM,1984-04-25,9.328125
334421,MMM,1984-04-26,9.3125
334422,MMM,1984-04-27,9.296875
334423,MMM,1984-04-30,9.453125
334424,MMM,1984-05-01,9.640625
334425,MMM,1984-05-02,9.625
334426,MMM,1984-05-03,9.609375
334427,MMM,1984-05-04,9.4375
334428,MMM,1984-05-07,9.515625
334429,MMM,1984-05-08,9.75
334430,MMM,1984-05-09,9.59375
334431,MMM,1984-05-10,9.5625
334432,MMM,1984-05-11,9.46875
334433,MMM,1984-05-14,9.46875
334434,MMM,1984-05-15,9.453125
334435,MMM,1984-05-16,9.453125
334436,MMM,1984-05-17,9.375
334437,MMM,1984-05-18,9.3125
334438,MMM,1984-05-21,9.125
334439,MMM,1984-05-22,9.171875
334440,MMM,1984-05-23,9.25
334441,MMM,1984-05-24,9.25
334442,MMM,1984-05-25,9.15625
334443,MMM,1984-05-29,9.140625
334444,MMM,1984-05-30,9.171875
334445,MMM,1984-05-31,9.359375
334446,MMM,1984-06-01,9.4375
334447,MMM,1984-06-04,9.5
334448,MMM,1984-06-05,9.46875
334449,MMM,1984-06-06,9.5625
334450,MMM,1984-06-07,9.5625
334451,MMM,1984-06-08,9.5625
334452,MMM,1984-06-11,9.4375
334453,MMM,1984-06-12,9.4375
334454,MMM,1984-06-13,9.375
334455,MMM,1984-06-14,9.34375
334456,MMM,1984-06-15,9.328125
334457,MMM,1984-06-18,9.5625
334458,MMM,1984-06-19,9.640625
334459,MMM,1984-06-20,9.796875
334460,MMM,1984-06-21,9.890625
334461,MMM,1984-06-22,9.90625
334462,MMM,1984-06-25,9.890625
334463,MMM,1984-06-26,9.671875
334464,MMM,1984-06-27,9.53125
334465,MMM,1984-06-28,9.578125
334466,MMM,1984-06-29,9.640625
334467,MMM,1984-07-02,9.53125
334468,MMM,1984-07-03,9.421875
334469,MMM,1984-07-05,9.421875
334470,MMM,1984-07-06,9.421875
334471,MMM,1984-07-09,9.5625
334472,MMM,1984-07-10,9.59375
334473,MMM,1984-07-11,9.5625
334474,MMM,1984-07-12,9.46875
334475,MMM,1984-07-13,9.375
334476,MMM,1984-07-16,9.578125
334477,MMM,1984-07-17,9.546875
334478,MMM,1984-07-18,9.421875
334479,MMM,1984-07-19,9.40625
334480,MMM,1984-07-20,9.390625
334481,MMM,1984-07-23,9.3125
334482,MMM,1984-07-24,9.28125
334483,MMM,1984-07-25,9.453125
334484,MMM,1984-07-26,9.671875
334485,MMM,1984-07-27,9.546875
334486,MMM,1984-07-30,9.4375
334487,MMM,1984-07-31,9.4375
334488,MMM,1984-08-01,9.59375
334489,MMM,1984-08-02,9.859375
334490,MMM,1984-08-03,10.171875
334491,MMM,1984-08-06,10.21875
334492,MMM,1984-08-07,10.4375
334493,MMM,1984-08-08,10.203125
334494,MMM,1984-08-09,10.46875
334495,MMM,1984-08-10,10.421875
334496,MMM,1984-08-13,10.375
334497,MMM,1984-08-14,10.21875
334498,MMM,1984-08-15,10.171875
334499,MMM,1984-08-16,10.375
334500,MMM,1984-08-17,10.390625
334501,MMM,1984-08-20,10.328125
334502,MMM,1984-08-21,10.46875
334503,MMM,1984-08-22,10.28125
334504,MMM,1984-08-23,10.359375
334505,MMM,1984-08-24,10.4375
334506,MMM,1984-08-27,10.359375
334507,MMM,1984-08-28,10.390625
334508,MMM,1984-08-29,10.296875
334509,MMM,1984-08-30,10.265625
334510,MMM,1984-08-31,10.3125
334511,MMM,1984-09-04,10.203125
334512,MMM,1984-09-05,10.1875
334513,MMM,1984-09-06,10.21875
334514,MMM,1984-09-07,9.90625
334515,MMM,1984-09-10,9.84375
334516,MMM,1984-09-11,9.8125
334517,MMM,1984-09-12,9.796875
334518,MMM,1984-09-13,9.984375
334519,MMM,1984-09-14,10.078125
334520,MMM,1984-09-17,9.96875
334521,MMM,1984-09-18,9.8125
334522,MMM,1984-09-19,9.84375
334523,MMM,1984-09-20,9.84375
334524,MMM,1984-09-21,9.640625
334525,MMM,1984-09-24,9.71875
334526,MMM,1984-09-25,9.65625
334527,MMM,1984-09-26,9.578125
334528,MMM,1984-09-27,9.59375
334529,MMM,1984-09-28,9.453125
334530,MMM,1984-10-01,9.46875
334531,MMM,1984-10-02,9.40625
334532,MMM,1984-10-03,9.453125
334533,MMM,1984-10-04,9.5
334534,MMM,1984-10-05,9.53125
334535,MMM,1984-10-08,9.59375
334536,MMM,1984-10-09,9.65625
334537,MMM,1984-10-10,9.71875
334538,MMM,1984-10-11,9.8125
334539,MMM,1984-10-12,9.828125
334540,MMM,1984-10-15,10.0
334541,MMM,1984-10-16,9.9375
334542,MMM,1984-10-17,9.921875
334543,MMM,1984-10-18,10.3125
334544,MMM,1984-10-19,10.546875
334545,MMM,1984-10-22,10.296875
334546,MMM,1984-10-23,10.28125
334547,MMM,1984-10-24,10.203125
334548,MMM,1984-10-25,10.28125
334549,MMM,1984-10-26,10.21875
334550,MMM,1984-10-29,10.203125
334551,MMM,1984-10-30,10.265625
334552,MMM,1984-10-31,10.171875
334553,MMM,1984-11-01,10.28125
334554,MMM,1984-11-02,10.40625
334555,MMM,1984-11-05,10.46875
334556,MMM,1984-11-06,10.5625
334557,MMM,1984-11-07,10.34375
334558,MMM,1984-11-08,10.3125
334559,MMM,1984-11-09,10.21875
334560,MMM,1984-11-12,10.296875
334561,MMM,1984-11-13,10.203125
334562,MMM,1984-11-14,10.25
334563,MMM,1984-11-15,10.25
334564,MMM,1984-11-16,9.9375
334565,MMM,1984-11-19,9.984375
334566,MMM,1984-11-20,10.078125
334567,MMM,1984-11-21,10.109375
334568,MMM,1984-11-23,10.28125
334569,MMM,1984-11-26,10.34375
334570,MMM,1984-11-27,10.3125
334571,MMM,1984-11-28,10.15625
334572,MMM,1984-11-29,9.890625
334573,MMM,1984-11-30,9.78125
334574,MMM,1984-12-03,9.796875
334575,MMM,1984-12-04,9.84375
334576,MMM,1984-12-05,9.796875
334577,MMM,1984-12-06,9.703125
334578,MMM,1984-12-07,9.671875
334579,MMM,1984-12-10,9.765625
334580,MMM,1984-12-11,9.796875
334581,MMM,1984-12-12,9.796875
334582,MMM,1984-12-13,9.75
334583,MMM,1984-12-14,9.859375
334584,MMM,1984-12-17,9.921875
334585,MMM,1984-12-18,10.078125
334586,MMM,1984-12-19,10.0
334587,MMM,1984-12-20,9.90625
334588,MMM,1984-12-21,9.859375
334589,MMM,1984-12-24,9.96875
334590,MMM,1984-12-26,9.953125
334591,MMM,1984-12-27,9.90625
334592,MMM,1984-12-28,9.875
334593,MMM,1984-12-31,9.828125
334594,MMM,1985-01-02,9.796875
334595,MMM,1985-01-03,9.765625
334596,MMM,1985-01-04,9.75
334597,MMM,1985-01-07,9.84375
334598,MMM,1985-01-08,9.75
334599,MMM,1985-01-09,9.828125
334600,MMM,1985-01-10,9.875
334601,MMM,1985-01-11,10.0
334602,MMM,1985-01-14,10.15625
334603,MMM,1985-01-15,10.234375
334604,MMM,1985-01-16,10.21875
334605,MMM,1985-01-17,10.1875
334606,MMM,1985-01-18,10.15625
334607,MMM,1985-01-21,10.5
334608,MMM,1985-01-22,10.4375
334609,MMM,1985-01-23,10.546875
334610,MMM,1985-01-24,10.421875
334611,MMM,1985-01-25,10.421875
334612,MMM,1985-01-28,10.40625
334613,MMM,1985-01-29,10.40625
334614,MMM,1985-01-30,10.53125
334615,MMM,1985-01-31,10.546875
334616,MMM,1985-02-01,10.46875
334617,MMM,1985-02-04,10.75
334618,MMM,1985-02-05,10.625
334619,MMM,1985-02-06,10.46875
334620,MMM,1985-02-07,10.625
334621,MMM,1985-02-08,10.6875
334622,MMM,1985-02-11,10.640625
334623,MMM,1985-02-12,10.546875
334624,MMM,1985-02-13,10.59375
334625,MMM,1985-02-14,10.5
334626,MMM,1985-02-15,10.296875
334627,MMM,1985-02-19,10.328125
334628,MMM,1985-02-20,10.359375
334629,MMM,1985-02-21,10.296875
334630,MMM,1985-02-22,10.3125
334631,MMM,1985-02-25,10.46875
334632,MMM,1985-02-26,10.484375
334633,MMM,1985-02-27,10.296875
334634,MMM,1985-02-28,10.25
334635,MMM,1985-03-01,10.5
334636,MMM,1985-03-04,10.4375
334637,MMM,1985-03-05,10.546875
334638,MMM,1985-03-06,10.375
334639,MMM,1985-03-07,10.34375
334640,MMM,1985-03-08,10.296875
334641,MMM,1985-03-11,10.328125
334642,MMM,1985-03-12,10.359375
334643,MMM,1985-03-13,10.234375
334644,MMM,1985-03-14,10.265625
334645,MMM,1985-03-15,10.203125
334646,MMM,1985-03-18,10.234375
334647,MMM,1985-03-19,10.515625
334648,MMM,1985-03-20,10.390625
334649,MMM,1985-03-21,10.546875
334650,MMM,1985-03-22,10.53125
334651,MMM,1985-03-25,10.4375
334652,MMM,1985-03-26,10.171875
334653,MMM,1985-03-27,10.171875
334654,MMM,1985-03-28,10.234375
334655,MMM,1985-03-29,10.28125
334656,MMM,1985-04-01,10.296875
334657,MMM,1985-04-02,10.203125
334658,MMM,1985-04-03,10.171875
334659,MMM,1985-04-04,10.1875
334660,MMM,1985-04-08,10.140625
334661,MMM,1985-04-09,10.046875
334662,MMM,1985-04-10,10.078125
334663,MMM,1985-04-11,10.0
334664,MMM,1985-04-12,9.859375
334665,MMM,1985-04-15,9.78125
334666,MMM,1985-04-16,9.75
334667,MMM,1985-04-17,9.734375
334668,MMM,1985-04-18,9.78125
334669,MMM,1985-04-19,9.875
334670,MMM,1985-04-22,9.921875
334671,MMM,1985-04-23,10.0
334672,MMM,1985-04-24,9.96875
334673,MMM,1985-04-25,9.953125
334674,MMM,1985-04-26,9.921875
334675,MMM,1985-04-29,9.71875
334676,MMM,1985-04-30,9.625
334677,MMM,1985-05-01,9.375
334678,MMM,1985-05-02,9.5
334679,MMM,1985-05-03,9.515625
334680,MMM,1985-05-06,9.515625
334681,MMM,1985-05-07,9.4375
334682,MMM,1985-05-08,9.5
334683,MMM,1985-05-09,9.546875
334684,MMM,1985-05-10,9.625
334685,MMM,1985-05-13,9.625
334686,MMM,1985-05-14,9.75
334687,MMM,1985-05-15,9.71875
334688,MMM,1985-05-16,9.6875
334689,MMM,1985-05-17,9.6875
334690,MMM,1985-05-20,9.75
334691,MMM,1985-05-21,9.78125
334692,MMM,1985-05-22,9.71875
334693,MMM,1985-05-23,9.703125
334694,MMM,1985-05-24,9.671875
334695,MMM,1985-05-28,9.546875
334696,MMM,1985-05-29,9.5625
334697,MMM,1985-05-30,9.375
334698,MMM,1985-05-31,9.375
334699,MMM,1985-06-03,9.390625
334700,MMM,1985-06-04,9.46875
334701,MMM,1985-06-05,9.59375
334702,MMM,1985-06-06,9.671875
334703,MMM,1985-06-07,9.703125
334704,MMM,1985-06-10,9.828125
334705,MMM,1985-06-11,9.75
334706,MMM,1985-06-12,9.59375
334707,MMM,1985-06-13,9.421875
334708,MMM,1985-06-14,9.453125
334709,MMM,1985-06-17,9.40625
334710,MMM,1985-06-18,9.453125
334711,MMM,1985-06-19,9.421875
334712,MMM,1985-06-20,9.484375
334713,MMM,1985-06-21,9.484375
334714,MMM,1985-06-24,9.5625
334715,MMM,1985-06-25,9.65625
334716,MMM,1985-06-26,9.6875
334717,MMM,1985-06-27,9.75
334718,MMM,1985-06-28,9.75
334719,MMM,1985-07-01,9.765625
334720,MMM,1985-07-02,9.84375
334721,MMM,1985-07-03,9.890625
334722,MMM,1985-07-05,9.90625
334723,MMM,1985-07-08,9.8125
334724,MMM,1985-07-09,9.78125
334725,MMM,1985-07-10,9.84375
334726,MMM,1985-07-11,10.0
334727,MMM,1985-07-12,9.828125
334728,MMM,1985-07-15,9.734375
334729,MMM,1985-07-16,9.9375
334730,MMM,1985-07-17,10.0625
334731,MMM,1985-07-18,10.0
334732,MMM,1985-07-19,10.078125
334733,MMM,1985-07-22,10.09375
334734,MMM,1985-07-23,10.078125
334735,MMM,1985-07-24,10.03125
334736,MMM,1985-07-25,10.015625
334737,MMM,1985-07-26,10.015625
334738,MMM,1985-07-29,9.9375
334739,MMM,1985-07-30,9.984375
334740,MMM,1985-07-31,10.0
334741,MMM,1985-08-01,10.046875
334742,MMM,1985-08-02,9.984375
334743,MMM,1985-08-05,10.03125
334744,MMM,1985-08-06,9.9375
334745,MMM,1985-08-07,10.015625
334746,MMM,1985-08-08,9.984375
334747,MMM,1985-08-09,9.96875
334748,MMM,1985-08-12,9.890625
334749,MMM,1985-08-13,9.84375
334750,MMM,1985-08-14,9.78125
334751,MMM,1985-08-15,9.671875
334752,MMM,1985-08-16,9.609375
334753,MMM,1985-08-19,9.609375
334754,MMM,1985-08-20,9.65625
334755,MMM,1985-08-21,9.625
334756,MMM,1985-08-22,9.578125
334757,MMM,1985-08-23,9.53125
334758,MMM,1985-08-26,9.53125
334759,MMM,1985-08-27,9.53125
334760,MMM,1985-08-28,9.515625
334761,MMM,1985-08-29,9.546875
334762,MMM,1985-08-30,9.5625
334763,MMM,1985-09-03,9.59375
334764,MMM,1985-09-04,9.59375
334765,MMM,1985-09-05,9.578125
334766,MMM,1985-09-06,9.609375
334767,MMM,1985-09-09,9.578125
334768,MMM,1985-09-10,9.515625
334769,MMM,1985-09-11,9.5
334770,MMM,1985-09-12,9.546875
334771,MMM,1985-09-13,9.484375
334772,MMM,1985-09-16,9.5
334773,MMM,1985-09-17,9.390625
334774,MMM,1985-09-18,9.34375
334775,MMM,1985-09-19,9.40625
334776,MMM,1985-09-20,9.34375
334777,MMM,1985-09-23,9.5
334778,MMM,1985-09-24,9.46875
334779,MMM,1985-09-25,9.328125
334780,MMM,1985-09-26,9.421875
334781,MMM,1985-09-30,9.5
334782,MMM,1985-10-01,9.609375
334783,MMM,1985-10-02,9.546875
334784,MMM,1985-10-03,9.5625
334785,MMM,1985-10-04,9.53125
334786,MMM,1985-10-07,9.546875
334787,MMM,1985-10-08,9.53125
334788,MMM,1985-10-09,9.5625
334789,MMM,1985-10-10,9.546875
334790,MMM,1985-10-11,9.5625
334791,MMM,1985-10-14,9.734375
334792,MMM,1985-10-15,9.609375
334793,MMM,1985-10-16,9.8125
334794,MMM,1985-10-17,9.84375
334795,MMM,1985-10-18,9.84375
334796,MMM,1985-10-21,9.78125
334797,MMM,1985-10-22,9.734375
334798,MMM,1985-10-23,9.6875
334799,MMM,1985-10-24,9.703125
334800,MMM,1985-10-25,9.671875
334801,MMM,1985-10-28,9.6875
334802,MMM,1985-10-29,9.671875
334803,MMM,1985-10-30,9.6875
334804,MMM,1985-10-31,9.71875
334805,MMM,1985-11-01,9.875
334806,MMM,1985-11-04,9.890625
334807,MMM,1985-11-05,9.984375
334808,MMM,1985-11-06,10.0625
334809,MMM,1985-11-07,9.96875
334810,MMM,1985-11-08,9.96875
334811,MMM,1985-11-11,10.109375
334812,MMM,1985-11-12,10.125
334813,MMM,1985-11-13,10.15625
334814,MMM,1985-11-14,10.203125
334815,MMM,1985-11-15,10.09375
334816,MMM,1985-11-18,10.0
334817,MMM,1985-11-19,10.0
334818,MMM,1985-11-20,10.015625
334819,MMM,1985-11-21,10.28125
334820,MMM,1985-11-22,10.375
334821,MMM,1985-11-25,10.296875
334822,MMM,1985-11-26,10.3125
334823,MMM,1985-11-27,10.546875
334824,MMM,1985-11-29,10.546875
334825,MMM,1985-12-02,10.515625
334826,MMM,1985-12-03,10.578125
334827,MMM,1985-12-04,10.75
334828,MMM,1985-12-05,10.703125
334829,MMM,1985-12-06,10.640625
334830,MMM,1985-12-09,10.890625
334831,MMM,1985-12-10,11.125
334832,MMM,1985-12-11,11.171875
334833,MMM,1985-12-12,11.109375
334834,MMM,1985-12-13,11.078125
334835,MMM,1985-12-16,11.25
334836,MMM,1985-12-17,11.328125
334837,MMM,1985-12-18,11.125
334838,MMM,1985-12-19,11.265625
334839,MMM,1985-12-20,11.296875
334840,MMM,1985-12-23,11.28125
334841,MMM,1985-12-24,11.25
334842,MMM,1985-12-26,11.265625
334843,MMM,1985-12-27,11.34375
334844,MMM,1985-12-30,11.28125
334845,MMM,1985-12-31,11.21875
334846,MMM,1986-01-02,11.078125
334847,MMM,1986-01-03,11.0625
334848,MMM,1986-01-06,11.046875
334849,MMM,1986-01-07,11.3125
334850,MMM,1986-01-08,11.078125
334851,MMM,1986-01-09,11.0625
334852,MMM,1986-01-10,11.046875
334853,MMM,1986-01-13,10.96875
334854,MMM,1986-01-14,10.984375
334855,MMM,1986-01-15,11.15625
334856,MMM,1986-01-16,11.4375
334857,MMM,1986-01-17,11.296875
334858,MMM,1986-01-20,11.28125
334859,MMM,1986-01-21,11.15625
334860,MMM,1986-01-22,11.15625
334861,MMM,1986-01-23,10.984375
334862,MMM,1986-01-24,10.828125
334863,MMM,1986-01-27,10.8125
334864,MMM,1986-01-28,10.9375
334865,MMM,1986-01-29,11.125
334866,MMM,1986-01-30,11.09375
334867,MMM,1986-01-31,11.359375
334868,MMM,1986-02-03,11.5
334869,MMM,1986-02-04,11.5
334870,MMM,1986-02-05,11.625
334871,MMM,1986-02-06,11.71875
334872,MMM,1986-02-07,11.84375
334873,MMM,1986-02-10,11.875
334874,MMM,1986-02-11,11.875
334875,MMM,1986-02-12,11.984375
334876,MMM,1986-02-13,12.125
334877,MMM,1986-02-14,12.09375
334878,MMM,1986-02-18,12.28125
334879,MMM,1986-02-19,12.28125
334880,MMM,1986-02-20,12.296875
334881,MMM,1986-02-21,12.328125
334882,MMM,1986-02-24,12.234375
334883,MMM,1986-02-25,12.1875
334884,MMM,1986-02-26,11.953125
334885,MMM,1986-02-27,12.15625
334886,MMM,1986-02-28,12.34375
334887,MMM,1986-03-03,12.203125
334888,MMM,1986-03-04,12.125
334889,MMM,1986-03-05,12.078125
334890,MMM,1986-03-06,12.03125
334891,MMM,1986-03-07,12.09375
334892,MMM,1986-03-10,12.21875
334893,MMM,1986-03-11,12.6875
334894,MMM,1986-03-12,12.625
334895,MMM,1986-03-13,12.703125
334896,MMM,1986-03-14,13.0
334897,MMM,1986-03-17,12.78125
334898,MMM,1986-03-18,12.90625
334899,MMM,1986-03-19,13.0
334900,MMM,1986-03-20,13.296875
334901,MMM,1986-03-21,13.0625
334902,MMM,1986-03-24,13.03125
334903,MMM,1986-03-25,12.984375
334904,MMM,1986-03-26,13.359375
334905,MMM,1986-03-27,13.296875
334906,MMM,1986-03-31,13.15625
334907,MMM,1986-04-01,12.71875
334908,MMM,1986-04-02,12.78125
334909,MMM,1986-04-03,12.5
334910,MMM,1986-04-04,12.5
334911,MMM,1986-04-07,12.28125
334912,MMM,1986-04-08,12.375
334913,MMM,1986-04-09,12.25
334914,MMM,1986-04-10,12.21875
334915,MMM,1986-04-11,12.234375
334916,MMM,1986-04-14,12.421875
334917,MMM,1986-04-15,12.421875
334918,MMM,1986-04-16,12.71875
334919,MMM,1986-04-17,12.84375
334920,MMM,1986-04-18,12.90625
334921,MMM,1986-04-21,13.15625
334922,MMM,1986-04-22,12.875
334923,MMM,1986-04-23,12.875
334924,MMM,1986-04-24,12.765625
334925,MMM,1986-04-25,13.03125
334926,MMM,1986-04-28,13.28125
334927,MMM,1986-04-29,13.21875
334928,MMM,1986-04-30,13.09375
334929,MMM,1986-05-01,13.0
334930,MMM,1986-05-02,12.75
334931,MMM,1986-05-05,12.859375
334932,MMM,1986-05-06,12.796875
334933,MMM,1986-05-07,12.65625
334934,MMM,1986-05-08,12.59375
334935,MMM,1986-05-09,12.671875
334936,MMM,1986-05-12,12.5
334937,MMM,1986-05-13,12.421875
334938,MMM,1986-05-14,12.78125
334939,MMM,1986-05-15,12.578125
334940,MMM,1986-05-16,12.453125
334941,MMM,1986-05-19,12.3125
334942,MMM,1986-05-20,12.5
334943,MMM,1986-05-21,12.3125
334944,MMM,1986-05-22,12.71875
334945,MMM,1986-05-23,12.890625
334946,MMM,1986-05-27,13.109375
334947,MMM,1986-05-28,13.1875
334948,MMM,1986-05-29,13.1875
334949,MMM,1986-05-30,13.328125
334950,MMM,1986-06-02,13.125
334951,MMM,1986-06-03,13.25
334952,MMM,1986-06-04,13.171875
334953,MMM,1986-06-05,13.421875
334954,MMM,1986-06-06,13.53125
334955,MMM,1986-06-09,13.3125
334956,MMM,1986-06-10,13.375
334957,MMM,1986-06-11,13.34375
334958,MMM,1986-06-12,13.359375
334959,MMM,1986-06-13,13.453125
334960,MMM,1986-06-16,13.59375
334961,MMM,1986-06-17,13.5625
334962,MMM,1986-06-18,13.921875
334963,MMM,1986-06-19,13.671875
334964,MMM,1986-06-20,13.765625
334965,MMM,1986-06-23,13.640625
334966,MMM,1986-06-24,13.828125
334967,MMM,1986-06-25,13.890625
334968,MMM,1986-06-26,13.953125
334969,MMM,1986-06-27,14.140625
334970,MMM,1986-06-30,14.21875
334971,MMM,1986-07-01,14.34375
334972,MMM,1986-07-02,14.25
334973,MMM,1986-07-03,14.109375
334974,MMM,1986-07-07,13.546875
334975,MMM,1986-07-08,13.453125
334976,MMM,1986-07-09,13.640625
334977,MMM,1986-07-10,13.46875
334978,MMM,1986-07-11,13.421875
334979,MMM,1986-07-14,13.3125
334980,MMM,1986-07-15,13.21875
334981,MMM,1986-07-16,13.265625
334982,MMM,1986-07-17,13.3125
334983,MMM,1986-07-18,13.375
334984,MMM,1986-07-21,13.640625
334985,MMM,1986-07-22,13.828125
334986,MMM,1986-07-23,13.78125
334987,MMM,1986-07-24,13.84375
334988,MMM,1986-07-25,13.984375
334989,MMM,1986-07-28,13.734375
334990,MMM,1986-07-29,13.8125
334991,MMM,1986-07-30,13.90625
334992,MMM,1986-07-31,13.875
334993,MMM,1986-08-01,13.734375
334994,MMM,1986-08-04,13.875
334995,MMM,1986-08-05,13.65625
334996,MMM,1986-08-06,13.71875
334997,MMM,1986-08-07,13.625
334998,MMM,1986-08-08,13.5625
334999,MMM,1986-08-11,13.6875
335000,MMM,1986-08-12,13.890625
335001,MMM,1986-08-13,14.0
335002,MMM,1986-08-14,13.953125
335003,MMM,1986-08-15,13.890625
335004,MMM,1986-08-18,13.8125
335005,MMM,1986-08-19,13.703125
335006,MMM,1986-08-20,13.9375
335007,MMM,1986-08-21,14.0625
335008,MMM,1986-08-22,14.140625
335009,MMM,1986-08-25,13.90625
335010,MMM,1986-08-26,14.078125
335011,MMM,1986-08-27,14.109375
335012,MMM,1986-08-28,14.078125
335013,MMM,1986-08-29,14.046875
335014,MMM,1986-09-02,13.765625
335015,MMM,1986-09-03,13.90625
335016,MMM,1986-09-04,14.0625
335017,MMM,1986-09-05,14.015625
335018,MMM,1986-09-08,14.25
335019,MMM,1986-09-09,14.34375
335020,MMM,1986-09-10,14.296875
335021,MMM,1986-09-11,13.59375
335022,MMM,1986-09-12,13.171875
335023,MMM,1986-09-15,13.078125
335024,MMM,1986-09-16,13.046875
335025,MMM,1986-09-17,12.96875
335026,MMM,1986-09-18,12.96875
335027,MMM,1986-09-19,12.640625
335028,MMM,1986-09-22,12.875
335029,MMM,1986-09-23,12.859375
335030,MMM,1986-09-24,12.921875
335031,MMM,1986-09-25,12.828125
335032,MMM,1986-09-26,12.78125
335033,MMM,1986-09-29,12.46875
335034,MMM,1986-09-30,12.578125
335035,MMM,1986-10-01,12.6875
335036,MMM,1986-10-02,12.6875
335037,MMM,1986-10-03,12.5625
335038,MMM,1986-10-06,12.59375
335039,MMM,1986-10-07,12.5
335040,MMM,1986-10-08,12.59375
335041,MMM,1986-10-09,12.703125
335042,MMM,1986-10-10,12.78125
335043,MMM,1986-10-13,12.90625
335044,MMM,1986-10-14,12.90625
335045,MMM,1986-10-15,13.40625
335046,MMM,1986-10-16,13.421875
335047,MMM,1986-10-17,13.4375
335048,MMM,1986-10-20,13.125
335049,MMM,1986-10-21,13.109375
335050,MMM,1986-10-22,13.140625
335051,MMM,1986-10-23,13.5625
335052,MMM,1986-10-24,13.5
335053,MMM,1986-10-27,13.65625
335054,MMM,1986-10-28,13.75
335055,MMM,1986-10-29,13.65625
335056,MMM,1986-10-30,13.78125
335057,MMM,1986-10-31,13.65625
335058,MMM,1986-11-03,13.625
335059,MMM,1986-11-04,13.640625
335060,MMM,1986-11-05,13.65625
335061,MMM,1986-11-06,13.65625
335062,MMM,1986-11-07,13.671875
335063,MMM,1986-11-10,13.90625
335064,MMM,1986-11-11,13.9375
335065,MMM,1986-11-12,13.96875
335066,MMM,1986-11-13,13.75
335067,MMM,1986-11-14,13.796875
335068,MMM,1986-11-17,13.59375
335069,MMM,1986-11-18,13.28125
335070,MMM,1986-11-19,13.3125
335071,MMM,1986-11-20,13.5
335072,MMM,1986-11-21,13.78125
335073,MMM,1986-11-24,14.0625
335074,MMM,1986-11-25,14.125
335075,MMM,1986-11-26,14.125
335076,MMM,1986-11-28,14.0
335077,MMM,1986-12-01,14.09375
335078,MMM,1986-12-02,14.4375
335079,MMM,1986-12-03,14.265625
335080,MMM,1986-12-04,14.3125
335081,MMM,1986-12-05,14.265625
335082,MMM,1986-12-08,14.484375
335083,MMM,1986-12-09,14.40625
335084,MMM,1986-12-10,14.5
335085,MMM,1986-12-11,14.328125
335086,MMM,1986-12-12,14.328125
335087,MMM,1986-12-15,14.40625
335088,MMM,1986-12-16,14.53125
335089,MMM,1986-12-17,14.484375
335090,MMM,1986-12-18,14.53125
335091,MMM,1986-12-19,14.53125
335092,MMM,1986-12-22,14.6875
335093,MMM,1986-12-23,14.71875
335094,MMM,1986-12-24,14.703125
335095,MMM,1986-12-26,14.71875
335096,MMM,1986-12-29,14.640625
335097,MMM,1986-12-30,14.609375
335098,MMM,1986-12-31,14.578125
335099,MMM,1987-01-02,14.734375
335100,MMM,1987-01-05,14.890625
335101,MMM,1987-01-06,14.953125
335102,MMM,1987-01-07,15.046875
335103,MMM,1987-01-08,15.015625
335104,MMM,1987-01-09,14.9375
335105,MMM,1987-01-12,14.859375
335106,MMM,1987-01-13,14.71875
335107,MMM,1987-01-14,15.015625
335108,MMM,1987-01-15,15.5625
335109,MMM,1987-01-16,15.6875
335110,MMM,1987-01-19,16.0625
335111,MMM,1987-01-20,16.296875
335112,MMM,1987-01-21,16.171875
335113,MMM,1987-01-22,16.75
335114,MMM,1987-01-23,15.84375
335115,MMM,1987-01-26,16.09375
335116,MMM,1987-01-27,16.40625
335117,MMM,1987-01-28,16.46875
335118,MMM,1987-01-29,16.28125
335119,MMM,1987-01-30,16.171875
335120,MMM,1987-02-02,16.28125
335121,MMM,1987-02-03,16.15625
335122,MMM,1987-02-04,16.140625
335123,MMM,1987-02-05,16.125
335124,MMM,1987-02-06,16.125
335125,MMM,1987-02-09,16.296875
335126,MMM,1987-02-10,16.203125
335127,MMM,1987-02-11,16.375
335128,MMM,1987-02-12,16.40625
335129,MMM,1987-02-13,16.265625
335130,MMM,1987-02-17,16.5
335131,MMM,1987-02-18,16.59375
335132,MMM,1987-02-19,16.609375
335133,MMM,1987-02-20,16.3125
335134,MMM,1987-02-23,15.84375
335135,MMM,1987-02-24,15.875
335136,MMM,1987-02-25,15.9375
335137,MMM,1987-02-26,15.828125
335138,MMM,1987-02-27,15.9375
335139,MMM,1987-03-02,15.890625
335140,MMM,1987-03-03,15.84375
335141,MMM,1987-03-04,15.859375
335142,MMM,1987-03-05,15.9375
335143,MMM,1987-03-06,15.859375
335144,MMM,1987-03-09,15.65625
335145,MMM,1987-03-10,15.671875
335146,MMM,1987-03-11,15.59375
335147,MMM,1987-03-12,15.546875
335148,MMM,1987-03-13,15.53125
335149,MMM,1987-03-16,15.4375
335150,MMM,1987-03-17,15.765625
335151,MMM,1987-03-18,15.71875
335152,MMM,1987-03-19,16.03125
335153,MMM,1987-03-20,16.46875
335154,MMM,1987-03-23,16.65625
335155,MMM,1987-03-24,16.609375
335156,MMM,1987-03-25,16.46875
335157,MMM,1987-03-26,16.59375
335158,MMM,1987-03-27,16.578125
335159,MMM,1987-03-30,16.109375
335160,MMM,1987-03-31,16.171875
335161,MMM,1987-04-01,16.171875
335162,MMM,1987-04-02,16.0625
335163,MMM,1987-04-03,16.4375
335164,MMM,1987-04-06,16.734375
335165,MMM,1987-04-07,16.71875
335166,MMM,1987-04-08,16.984375
335167,MMM,1987-04-09,16.84375
335168,MMM,1987-04-10,16.53125
335169,MMM,1987-04-13,16.0625
335170,MMM,1987-04-14,15.75
335171,MMM,1987-04-15,15.8125
335172,MMM,1987-04-16,15.5625
335173,MMM,1987-04-20,15.5
335174,MMM,1987-04-21,16.109375
335175,MMM,1987-04-22,15.796875
335176,MMM,1987-04-23,15.90625
335177,MMM,1987-04-24,15.78125
335178,MMM,1987-04-27,15.90625
335179,MMM,1987-04-28,15.5
335180,MMM,1987-04-29,15.65625
335181,MMM,1987-04-30,15.96875
335182,MMM,1987-05-01,15.71875
335183,MMM,1987-05-04,15.984375
335184,MMM,1987-05-05,16.53125
335185,MMM,1987-05-06,16.34375
335186,MMM,1987-05-07,16.09375
335187,MMM,1987-05-08,15.953125
335188,MMM,1987-05-11,15.75
335189,MMM,1987-05-12,16.125
335190,MMM,1987-05-13,16.21875
335191,MMM,1987-05-14,16.0
335192,MMM,1987-05-15,15.65625
335193,MMM,1987-05-18,15.625
335194,MMM,1987-05-19,15.5625
335195,MMM,1987-05-20,15.875
335196,MMM,1987-05-21,15.78125
335197,MMM,1987-05-22,15.859375
335198,MMM,1987-05-26,16.15625
335199,MMM,1987-05-27,16.1875
335200,MMM,1987-05-28,16.234375
335201,MMM,1987-05-29,15.984375
335202,MMM,1987-06-01,15.921875
335203,MMM,1987-06-02,16.03125
335204,MMM,1987-06-03,16.1875
335205,MMM,1987-06-04,16.28125
335206,MMM,1987-06-05,16.390625
335207,MMM,1987-06-08,16.5
335208,MMM,1987-06-09,16.453125
335209,MMM,1987-06-10,16.625
335210,MMM,1987-06-11,16.734375
335211,MMM,1987-06-12,16.90625
335212,MMM,1987-06-15,16.890625
335213,MMM,1987-06-16,17.34375
335214,MMM,1987-06-17,17.34375
335215,MMM,1987-06-18,17.34375
335216,MMM,1987-06-19,17.25
335217,MMM,1987-06-22,17.875
335218,MMM,1987-06-23,17.65625
335219,MMM,1987-06-24,17.90625
335220,MMM,1987-06-25,18.21875
335221,MMM,1987-06-26,18.03125
335222,MMM,1987-06-29,18.03125
335223,MMM,1987-06-30,17.71875
335224,MMM,1987-07-01,17.46875
335225,MMM,1987-07-02,17.5625
335226,MMM,1987-07-06,17.125
335227,MMM,1987-07-07,17.40625
335228,MMM,1987-07-08,17.46875
335229,MMM,1987-07-09,17.34375
335230,MMM,1987-07-10,17.28125
335231,MMM,1987-07-13,17.6875
335232,MMM,1987-07-14,17.875
335233,MMM,1987-07-15,17.71875
335234,MMM,1987-07-16,17.71875
335235,MMM,1987-07-17,17.625
335236,MMM,1987-07-20,17.625
335237,MMM,1987-07-21,17.375
335238,MMM,1987-07-22,17.4375
335239,MMM,1987-07-23,17.46875
335240,MMM,1987-07-24,17.84375
335241,MMM,1987-07-27,18.03125
335242,MMM,1987-07-28,17.71875
335243,MMM,1987-07-29,18.0625
335244,MMM,1987-07-30,18.5
335245,MMM,1987-07-31,18.4375
335246,MMM,1987-08-03,18.1875
335247,MMM,1987-08-04,18.0
335248,MMM,1987-08-05,18.46875
335249,MMM,1987-08-06,18.78125
335250,MMM,1987-08-07,18.8125
335251,MMM,1987-08-10,19.0
335252,MMM,1987-08-11,19.75
335253,MMM,1987-08-12,19.875
335254,MMM,1987-08-13,20.5625
335255,MMM,1987-08-14,20.5
335256,MMM,1987-08-17,20.4375
335257,MMM,1987-08-18,19.875
335258,MMM,1987-08-19,19.84375
335259,MMM,1987-08-20,20.28125
335260,MMM,1987-08-21,20.09375
335261,MMM,1987-08-24,19.8125
335262,MMM,1987-08-25,20.53125
335263,MMM,1987-08-26,20.625
335264,MMM,1987-08-27,20.4375
335265,MMM,1987-08-28,19.6875
335266,MMM,1987-08-31,19.96875
335267,MMM,1987-09-01,19.625
335268,MMM,1987-09-02,19.53125
335269,MMM,1987-09-03,19.21875
335270,MMM,1987-09-04,18.75
335271,MMM,1987-09-08,19.0
335272,MMM,1987-09-09,18.84375
335273,MMM,1987-09-10,19.09375
335274,MMM,1987-09-11,19.5625
335275,MMM,1987-09-14,19.375
335276,MMM,1987-09-15,19.15625
335277,MMM,1987-09-16,18.9375
335278,MMM,1987-09-17,18.9375
335279,MMM,1987-09-18,19.15625
335280,MMM,1987-09-21,19.125
335281,MMM,1987-09-22,19.75
335282,MMM,1987-09-23,20.03125
335283,MMM,1987-09-24,20.03125
335284,MMM,1987-09-25,20.0
335285,MMM,1987-09-28,20.71875
335286,MMM,1987-09-29,20.25
335287,MMM,1987-09-30,20.4375
335288,MMM,1987-10-01,20.75
335289,MMM,1987-10-02,20.71875
335290,MMM,1987-10-05,20.59375
335291,MMM,1987-10-06,19.65625
335292,MMM,1987-10-07,19.84375
335293,MMM,1987-10-08,19.84375
335294,MMM,1987-10-09,19.5625
335295,MMM,1987-10-12,18.875
335296,MMM,1987-10-13,19.125
335297,MMM,1987-10-14,18.125
335298,MMM,1987-10-15,18.21875
335299,MMM,1987-10-16,17.5625
335300,MMM,1987-10-19,14.0
335301,MMM,1987-10-20,14.5
335302,MMM,1987-10-21,15.375
335303,MMM,1987-10-22,15.125
335304,MMM,1987-10-23,14.9375
335305,MMM,1987-10-26,13.5
335306,MMM,1987-10-27,13.875
335307,MMM,1987-10-28,14.0
335308,MMM,1987-10-29,14.28125
335309,MMM,1987-10-30,14.75
335310,MMM,1987-11-02,15.0
335311,MMM,1987-11-03,15.34375
335312,MMM,1987-11-04,15.03125
335313,MMM,1987-11-05,15.375
335314,MMM,1987-11-06,15.0
335315,MMM,1987-11-09,14.4375
335316,MMM,1987-11-10,14.0625
335317,MMM,1987-11-11,14.09375
335318,MMM,1987-11-12,15.125
335319,MMM,1987-11-13,15.28125
335320,MMM,1987-11-16,15.75
335321,MMM,1987-11-17,15.46875
335322,MMM,1987-11-18,15.96875
335323,MMM,1987-11-19,15.375
335324,MMM,1987-11-20,16.0
335325,MMM,1987-11-23,15.875
335326,MMM,1987-11-24,16.0625
335327,MMM,1987-11-25,15.6875
335328,MMM,1987-11-27,15.25
335329,MMM,1987-11-30,14.5625
335330,MMM,1987-12-01,14.625
335331,MMM,1987-12-02,14.6875
335332,MMM,1987-12-03,14.09375
335333,MMM,1987-12-04,14.125
335334,MMM,1987-12-07,14.625
335335,MMM,1987-12-08,14.75
335336,MMM,1987-12-09,15.09375
335337,MMM,1987-12-10,14.8125
335338,MMM,1987-12-11,15.21875
335339,MMM,1987-12-14,15.75
335340,MMM,1987-12-15,15.84375
335341,MMM,1987-12-16,16.09375
335342,MMM,1987-12-17,15.4375
335343,MMM,1987-12-18,16.09375
335344,MMM,1987-12-21,16.21875
335345,MMM,1987-12-22,16.0625
335346,MMM,1987-12-23,16.53125
335347,MMM,1987-12-24,16.28125
335348,MMM,1987-12-28,15.71875
335349,MMM,1987-12-29,15.71875
335350,MMM,1987-12-30,15.9375
335351,MMM,1987-12-31,16.09375
335352,MMM,1988-01-04,16.53125
335353,MMM,1988-01-05,16.40625
335354,MMM,1988-01-06,16.5
335355,MMM,1988-01-07,16.46875
335356,MMM,1988-01-08,14.84375
335357,MMM,1988-01-11,15.71875
335358,MMM,1988-01-12,15.375
335359,MMM,1988-01-13,15.1875
335360,MMM,1988-01-14,15.15625
335361,MMM,1988-01-15,15.65625
335362,MMM,1988-01-18,15.4375
335363,MMM,1988-01-19,15.0
335364,MMM,1988-01-20,14.25
335365,MMM,1988-01-21,14.125
335366,MMM,1988-01-22,14.25
335367,MMM,1988-01-25,14.5
335368,MMM,1988-01-26,14.15625
335369,MMM,1988-01-27,14.5
335370,MMM,1988-01-28,14.6875
335371,MMM,1988-01-29,15.125
335372,MMM,1988-02-01,14.9375
335373,MMM,1988-02-02,14.75
335374,MMM,1988-02-03,14.3125
335375,MMM,1988-02-04,14.09375
335376,MMM,1988-02-05,14.0
335377,MMM,1988-02-08,13.875
335378,MMM,1988-02-09,14.21875
335379,MMM,1988-02-10,14.375
335380,MMM,1988-02-11,14.53125
335381,MMM,1988-02-12,14.65625
335382,MMM,1988-02-16,14.96875
335383,MMM,1988-02-17,14.90625
335384,MMM,1988-02-18,14.65625
335385,MMM,1988-02-19,14.5625
335386,MMM,1988-02-22,14.71875
335387,MMM,1988-02-23,14.84375
335388,MMM,1988-02-24,14.75
335389,MMM,1988-02-25,14.3125
335390,MMM,1988-02-26,14.4375
335391,MMM,1988-02-29,14.75
335392,MMM,1988-03-01,14.9375
335393,MMM,1988-03-02,14.8125
335394,MMM,1988-03-03,14.6875
335395,MMM,1988-03-04,14.46875
335396,MMM,1988-03-07,14.6875
335397,MMM,1988-03-08,14.59375
335398,MMM,1988-03-09,14.59375
335399,MMM,1988-03-10,14.40625
335400,MMM,1988-03-11,14.78125
335401,MMM,1988-03-14,15.28125
335402,MMM,1988-03-15,15.59375
335403,MMM,1988-03-16,15.78125
335404,MMM,1988-03-17,16.125
335405,MMM,1988-03-18,16.0
335406,MMM,1988-03-21,15.71875
335407,MMM,1988-03-22,15.71875
335408,MMM,1988-03-23,15.5
335409,MMM,1988-03-24,15.0625
335410,MMM,1988-03-25,14.46875
335411,MMM,1988-03-28,14.71875
335412,MMM,1988-03-29,14.6875
335413,MMM,1988-03-30,14.40625
335414,MMM,1988-03-31,14.375
335415,MMM,1988-04-04,14.1875
335416,MMM,1988-04-05,14.375
335417,MMM,1988-04-06,15.21875
335418,MMM,1988-04-07,15.15625
335419,MMM,1988-04-08,15.25
335420,MMM,1988-04-11,15.59375
335421,MMM,1988-04-12,15.625
335422,MMM,1988-04-13,15.5
335423,MMM,1988-04-14,14.5625
335424,MMM,1988-04-15,14.71875
335425,MMM,1988-04-18,14.53125
335426,MMM,1988-04-19,14.625
335427,MMM,1988-04-20,14.71875
335428,MMM,1988-04-21,14.875
335429,MMM,1988-04-22,15.0
335430,MMM,1988-04-25,15.1875
335431,MMM,1988-04-26,15.125
335432,MMM,1988-04-27,15.03125
335433,MMM,1988-04-28,14.90625
335434,MMM,1988-04-29,14.78125
335435,MMM,1988-05-02,14.75
335436,MMM,1988-05-03,14.875
335437,MMM,1988-05-04,14.71875
335438,MMM,1988-05-05,14.6875
335439,MMM,1988-05-06,14.46875
335440,MMM,1988-05-09,14.59375
335441,MMM,1988-05-10,14.6875
335442,MMM,1988-05-11,14.5625
335443,MMM,1988-05-12,14.4375
335444,MMM,1988-05-13,14.71875
335445,MMM,1988-05-16,15.0
335446,MMM,1988-05-17,14.875
335447,MMM,1988-05-18,14.5625
335448,MMM,1988-05-19,14.625
335449,MMM,1988-05-20,14.4375
335450,MMM,1988-05-23,14.375
335451,MMM,1988-05-24,14.625
335452,MMM,1988-05-25,14.75
335453,MMM,1988-05-26,14.78125
335454,MMM,1988-05-27,14.84375
335455,MMM,1988-05-31,15.4375
335456,MMM,1988-06-01,15.65625
335457,MMM,1988-06-02,15.625
335458,MMM,1988-06-03,15.71875
335459,MMM,1988-06-06,15.875
335460,MMM,1988-06-07,15.5
335461,MMM,1988-06-08,16.0
335462,MMM,1988-06-09,15.625
335463,MMM,1988-06-10,15.875
335464,MMM,1988-06-13,15.78125
335465,MMM,1988-06-14,16.125
335466,MMM,1988-06-15,16.125
335467,MMM,1988-06-16,15.78125
335468,MMM,1988-06-17,15.9375
335469,MMM,1988-06-20,15.625
335470,MMM,1988-06-21,15.875
335471,MMM,1988-06-22,16.25
335472,MMM,1988-06-23,16.53125
335473,MMM,1988-06-24,16.34375
335474,MMM,1988-06-27,16.09375
335475,MMM,1988-06-28,16.5
335476,MMM,1988-06-29,16.40625
335477,MMM,1988-06-30,16.5
335478,MMM,1988-07-01,16.4375
335479,MMM,1988-07-05,16.625
335480,MMM,1988-07-06,16.3125
335481,MMM,1988-07-07,16.1875
335482,MMM,1988-07-08,15.96875
335483,MMM,1988-07-11,16.0
335484,MMM,1988-07-12,15.875
335485,MMM,1988-07-13,15.96875
335486,MMM,1988-07-14,16.125
335487,MMM,1988-07-15,16.0
335488,MMM,1988-07-18,15.875
335489,MMM,1988-07-19,15.625
335490,MMM,1988-07-20,15.8125
335491,MMM,1988-07-21,15.8125
335492,MMM,1988-07-22,15.59375
335493,MMM,1988-07-25,15.625
335494,MMM,1988-07-26,15.71875
335495,MMM,1988-07-27,15.5
335496,MMM,1988-07-28,15.6875
335497,MMM,1988-07-29,15.96875
335498,MMM,1988-08-01,15.90625
335499,MMM,1988-08-02,16.0
335500,MMM,1988-08-03,16.09375
335501,MMM,1988-08-04,16.125
335502,MMM,1988-08-05,16.09375
335503,MMM,1988-08-08,15.84375
335504,MMM,1988-08-09,15.78125
335505,MMM,1988-08-10,15.15625
335506,MMM,1988-08-11,15.3125
335507,MMM,1988-08-12,15.21875
335508,MMM,1988-08-15,14.84375
335509,MMM,1988-08-16,15.15625
335510,MMM,1988-08-17,15.28125
335511,MMM,1988-08-18,15.25
335512,MMM,1988-08-19,15.125
335513,MMM,1988-08-22,14.78125
335514,MMM,1988-08-23,14.8125
335515,MMM,1988-08-24,15.15625
335516,MMM,1988-08-25,15.0
335517,MMM,1988-08-26,15.0
335518,MMM,1988-08-29,15.25
335519,MMM,1988-08-30,15.21875
335520,MMM,1988-08-31,15.09375
335521,MMM,1988-09-01,14.8125
335522,MMM,1988-09-02,15.1875
335523,MMM,1988-09-06,15.375
335524,MMM,1988-09-07,15.28125
335525,MMM,1988-09-08,15.375
335526,MMM,1988-09-09,15.4375
335527,MMM,1988-09-12,15.59375
335528,MMM,1988-09-13,15.5625
335529,MMM,1988-09-14,15.75
335530,MMM,1988-09-15,15.84375
335531,MMM,1988-09-16,15.78125
335532,MMM,1988-09-19,15.6875
335533,MMM,1988-09-20,15.84375
335534,MMM,1988-09-21,16.03125
335535,MMM,1988-09-22,15.96875
335536,MMM,1988-09-23,16.03125
335537,MMM,1988-09-26,15.9375
335538,MMM,1988-09-27,15.78125
335539,MMM,1988-09-28,16.0
335540,MMM,1988-09-29,16.21875
335541,MMM,1988-09-30,16.09375
335542,MMM,1988-10-03,16.03125
335543,MMM,1988-10-04,15.6875
335544,MMM,1988-10-05,15.40625
335545,MMM,1988-10-06,15.40625
335546,MMM,1988-10-07,15.53125
335547,MMM,1988-10-10,15.65625
335548,MMM,1988-10-11,15.65625
335549,MMM,1988-10-12,15.53125
335550,MMM,1988-10-13,15.3125
335551,MMM,1988-10-14,15.4375
335552,MMM,1988-10-17,15.5625
335553,MMM,1988-10-18,15.96875
335554,MMM,1988-10-19,15.65625
335555,MMM,1988-10-20,15.71875
335556,MMM,1988-10-21,15.78125
335557,MMM,1988-10-24,15.75
335558,MMM,1988-10-25,15.78125
335559,MMM,1988-10-26,15.65625
335560,MMM,1988-10-27,15.40625
335561,MMM,1988-10-28,15.375
335562,MMM,1988-10-31,15.1875
335563,MMM,1988-11-01,15.15625
335564,MMM,1988-11-02,15.125
335565,MMM,1988-11-03,15.15625
335566,MMM,1988-11-04,15.0
335567,MMM,1988-11-07,15.09375
335568,MMM,1988-11-08,15.0
335569,MMM,1988-11-09,15.125
335570,MMM,1988-11-10,15.15625
335571,MMM,1988-11-11,14.875
335572,MMM,1988-11-14,14.875
335573,MMM,1988-11-15,14.96875
335574,MMM,1988-11-16,14.84375
335575,MMM,1988-11-17,14.875
335576,MMM,1988-11-18,14.78125
335577,MMM,1988-11-21,14.75
335578,MMM,1988-11-22,14.75
335579,MMM,1988-11-23,14.8125
335580,MMM,1988-11-25,14.6875
335581,MMM,1988-11-28,14.75
335582,MMM,1988-11-29,15.125
335583,MMM,1988-11-30,15.09375
335584,MMM,1988-12-01,14.96875
335585,MMM,1988-12-02,15.09375
335586,MMM,1988-12-05,15.3125
335587,MMM,1988-12-06,15.5
335588,MMM,1988-12-07,15.59375
335589,MMM,1988-12-08,15.4375
335590,MMM,1988-12-09,15.4375
335591,MMM,1988-12-12,15.40625
335592,MMM,1988-12-13,15.625
335593,MMM,1988-12-14,15.5625
335594,MMM,1988-12-15,15.40625
335595,MMM,1988-12-16,15.5625
335596,MMM,1988-12-19,15.65625
335597,MMM,1988-12-20,15.71875
335598,MMM,1988-12-21,15.71875
335599,MMM,1988-12-22,15.53125
335600,MMM,1988-12-23,15.59375
335601,MMM,1988-12-27,15.5625
335602,MMM,1988-12-28,15.65625
335603,MMM,1988-12-29,15.6875
335604,MMM,1988-12-30,15.5
335605,MMM,1989-01-03,15.34375
335606,MMM,1989-01-04,15.5625
335607,MMM,1989-01-05,15.4375
335608,MMM,1989-01-06,15.25
335609,MMM,1989-01-09,15.34375
335610,MMM,1989-01-10,15.21875
335611,MMM,1989-01-11,15.28125
335612,MMM,1989-01-12,15.46875
335613,MMM,1989-01-13,15.5
335614,MMM,1989-01-16,15.4375
335615,MMM,1989-01-17,15.3125
335616,MMM,1989-01-18,15.4375
335617,MMM,1989-01-19,15.3125
335618,MMM,1989-01-20,15.5625
335619,MMM,1989-01-23,15.65625
335620,MMM,1989-01-24,16.09375
335621,MMM,1989-01-25,16.4375
335622,MMM,1989-01-26,16.59375
335623,MMM,1989-01-27,16.96875
335624,MMM,1989-01-30,16.96875
335625,MMM,1989-01-31,17.125
335626,MMM,1989-02-01,17.03125
335627,MMM,1989-02-02,16.90625
335628,MMM,1989-02-03,16.78125
335629,MMM,1989-02-06,16.875
335630,MMM,1989-02-07,17.0
335631,MMM,1989-02-08,16.96875
335632,MMM,1989-02-09,16.75
335633,MMM,1989-02-10,16.71875
335634,MMM,1989-02-13,16.59375
335635,MMM,1989-02-14,16.75
335636,MMM,1989-02-15,16.84375
335637,MMM,1989-02-16,17.0625
335638,MMM,1989-02-17,17.125
335639,MMM,1989-02-21,17.0
335640,MMM,1989-02-22,16.65625
335641,MMM,1989-02-23,16.65625
335642,MMM,1989-02-24,16.25
335643,MMM,1989-02-27,16.34375
335644,MMM,1989-02-28,16.28125
335645,MMM,1989-03-01,16.25
335646,MMM,1989-03-02,16.4375
335647,MMM,1989-03-03,16.46875
335648,MMM,1989-03-06,16.53125
335649,MMM,1989-03-07,16.5
335650,MMM,1989-03-08,16.65625
335651,MMM,1989-03-09,16.75
335652,MMM,1989-03-10,16.8125
335653,MMM,1989-03-13,16.9375
335654,MMM,1989-03-14,17.0
335655,MMM,1989-03-15,17.125
335656,MMM,1989-03-16,17.375
335657,MMM,1989-03-17,17.0
335658,MMM,1989-03-20,16.84375
335659,MMM,1989-03-21,16.84375
335660,MMM,1989-03-22,16.96875
335661,MMM,1989-03-23,16.8125
335662,MMM,1989-03-27,16.8125
335663,MMM,1989-03-28,16.84375
335664,MMM,1989-03-29,16.8125
335665,MMM,1989-03-30,16.71875
335666,MMM,1989-03-31,16.75
335667,MMM,1989-04-03,16.75
335668,MMM,1989-04-04,16.75
335669,MMM,1989-04-05,16.71875
335670,MMM,1989-04-06,16.65625
335671,MMM,1989-04-07,16.75
335672,MMM,1989-04-10,16.75
335673,MMM,1989-04-11,16.84375
335674,MMM,1989-04-12,16.90625
335675,MMM,1989-04-13,16.8125
335676,MMM,1989-04-14,17.09375
335677,MMM,1989-04-17,17.03125
335678,MMM,1989-04-18,17.5
335679,MMM,1989-04-19,17.6875
335680,MMM,1989-04-20,17.625
335681,MMM,1989-04-21,17.90625
335682,MMM,1989-04-24,17.96875
335683,MMM,1989-04-25,17.90625
335684,MMM,1989-04-26,17.71875
335685,MMM,1989-04-27,17.78125
335686,MMM,1989-04-28,17.875
335687,MMM,1989-05-01,17.875
335688,MMM,1989-05-02,18.09375
335689,MMM,1989-05-03,18.09375
335690,MMM,1989-05-04,18.0
335691,MMM,1989-05-05,17.9375
335692,MMM,1989-05-08,17.9375
335693,MMM,1989-05-09,18.0625
335694,MMM,1989-05-10,18.25
335695,MMM,1989-05-11,18.25
335696,MMM,1989-05-12,18.625
335697,MMM,1989-05-15,18.5
335698,MMM,1989-05-16,18.40625
335699,MMM,1989-05-17,18.4375
335700,MMM,1989-05-18,18.53125
335701,MMM,1989-05-19,18.71875
335702,MMM,1989-05-22,18.65625
335703,MMM,1989-05-23,18.65625
335704,MMM,1989-05-24,18.53125
335705,MMM,1989-05-25,18.375
335706,MMM,1989-05-26,18.4375
335707,MMM,1989-05-30,18.25
335708,MMM,1989-05-31,18.1875
335709,MMM,1989-06-01,18.21875
335710,MMM,1989-06-02,18.625
335711,MMM,1989-06-05,18.25
335712,MMM,1989-06-06,18.59375
335713,MMM,1989-06-07,18.53125
335714,MMM,1989-06-08,18.4375
335715,MMM,1989-06-09,18.25
335716,MMM,1989-06-12,18.46875
335717,MMM,1989-06-13,18.3125
335718,MMM,1989-06-14,18.34375
335719,MMM,1989-06-15,18.09375
335720,MMM,1989-06-16,18.25
335721,MMM,1989-06-19,18.1875
335722,MMM,1989-06-20,18.09375
335723,MMM,1989-06-21,18.125
335724,MMM,1989-06-22,18.375
335725,MMM,1989-06-23,18.4375
335726,MMM,1989-06-26,18.5625
335727,MMM,1989-06-27,18.46875
335728,MMM,1989-06-28,18.34375
335729,MMM,1989-06-29,17.90625
335730,MMM,1989-06-30,17.8125
335731,MMM,1989-07-03,17.78125
335732,MMM,1989-07-05,17.6875
335733,MMM,1989-07-06,17.75
335734,MMM,1989-07-07,17.9375
335735,MMM,1989-07-10,18.125
335736,MMM,1989-07-11,18.1875
335737,MMM,1989-07-12,18.125
335738,MMM,1989-07-13,18.09375
335739,MMM,1989-07-14,18.25
335740,MMM,1989-07-17,18.1875
335741,MMM,1989-07-18,18.1875
335742,MMM,1989-07-19,18.25
335743,MMM,1989-07-20,18.0625
335744,MMM,1989-07-21,18.5
335745,MMM,1989-07-24,18.375
335746,MMM,1989-07-25,18.34375
335747,MMM,1989-07-26,18.375
335748,MMM,1989-07-27,18.46875
335749,MMM,1989-07-28,18.625
335750,MMM,1989-07-31,19.0
335751,MMM,1989-08-01,18.84375
335752,MMM,1989-08-02,18.875
335753,MMM,1989-08-03,19.125
335754,MMM,1989-08-04,19.15625
335755,MMM,1989-08-07,19.5625
335756,MMM,1989-08-08,19.6875
335757,MMM,1989-08-09,19.59375
335758,MMM,1989-08-10,19.75
335759,MMM,1989-08-11,20.0
335760,MMM,1989-08-14,19.84375
335761,MMM,1989-08-15,19.9375
335762,MMM,1989-08-16,19.9375
335763,MMM,1989-08-17,19.90625
335764,MMM,1989-08-18,19.90625
335765,MMM,1989-08-21,19.46875
335766,MMM,1989-08-22,19.375
335767,MMM,1989-08-23,19.5
335768,MMM,1989-08-24,20.0
335769,MMM,1989-08-25,19.9375
335770,MMM,1989-08-28,19.78125
335771,MMM,1989-08-29,19.5625
335772,MMM,1989-08-30,19.5625
335773,MMM,1989-08-31,19.75
335774,MMM,1989-09-01,19.6875
335775,MMM,1989-09-05,19.5
335776,MMM,1989-09-06,19.0
335777,MMM,1989-09-07,18.5
335778,MMM,1989-09-08,18.6875
335779,MMM,1989-09-11,18.84375
335780,MMM,1989-09-12,18.75
335781,MMM,1989-09-13,18.625
335782,MMM,1989-09-14,18.5625
335783,MMM,1989-09-15,18.59375
335784,MMM,1989-09-18,18.5
335785,MMM,1989-09-19,18.40625
335786,MMM,1989-09-20,18.46875
335787,MMM,1989-09-21,18.59375
335788,MMM,1989-09-22,18.75
335789,MMM,1989-09-25,18.65625
335790,MMM,1989-09-26,18.71875
335791,MMM,1989-09-27,18.8125
335792,MMM,1989-09-28,18.78125
335793,MMM,1989-09-29,18.78125
335794,MMM,1989-10-02,18.8125
335795,MMM,1989-10-03,18.875
335796,MMM,1989-10-04,18.78125
335797,MMM,1989-10-05,18.75
335798,MMM,1989-10-06,18.71875
335799,MMM,1989-10-09,18.71875
335800,MMM,1989-10-10,18.65625
335801,MMM,1989-10-11,18.65625
335802,MMM,1989-10-12,18.59375
335803,MMM,1989-10-13,17.875
335804,MMM,1989-10-16,18.1875
335805,MMM,1989-10-17,18.125
335806,MMM,1989-10-18,18.0
335807,MMM,1989-10-19,18.40625
335808,MMM,1989-10-20,18.5625
335809,MMM,1989-10-23,18.40625
335810,MMM,1989-10-24,18.40625
335811,MMM,1989-10-25,18.15625
335812,MMM,1989-10-26,17.8125
335813,MMM,1989-10-27,17.78125
335814,MMM,1989-10-30,17.71875
335815,MMM,1989-10-31,17.90625
335816,MMM,1989-11-01,18.0
335817,MMM,1989-11-02,18.1875
335818,MMM,1989-11-03,18.25
335819,MMM,1989-11-06,18.09375
335820,MMM,1989-11-07,18.25
335821,MMM,1989-11-08,18.40625
335822,MMM,1989-11-09,18.34375
335823,MMM,1989-11-10,18.5
335824,MMM,1989-11-13,18.6875
335825,MMM,1989-11-14,18.59375
335826,MMM,1989-11-15,18.625
335827,MMM,1989-11-16,18.71875
335828,MMM,1989-11-17,18.75
335829,MMM,1989-11-20,18.6875
335830,MMM,1989-11-21,18.875
335831,MMM,1989-11-22,19.03125
335832,MMM,1989-11-24,19.25
335833,MMM,1989-11-27,19.125
335834,MMM,1989-11-28,19.1875
335835,MMM,1989-11-29,19.03125
335836,MMM,1989-11-30,19.25
335837,MMM,1989-12-01,19.6875
335838,MMM,1989-12-04,19.6875
335839,MMM,1989-12-05,19.65625
335840,MMM,1989-12-06,19.78125
335841,MMM,1989-12-07,19.6875
335842,MMM,1989-12-08,19.78125
335843,MMM,1989-12-11,19.6875
335844,MMM,1989-12-12,20.0
335845,MMM,1989-12-13,20.375
335846,MMM,1989-12-14,20.3125
335847,MMM,1989-12-15,20.125
335848,MMM,1989-12-18,19.78125
335849,MMM,1989-12-19,20.0
335850,MMM,1989-12-20,19.90625
335851,MMM,1989-12-21,19.9375
335852,MMM,1989-12-22,19.8125
335853,MMM,1989-12-26,19.8125
335854,MMM,1989-12-27,19.90625
335855,MMM,1989-12-28,19.84375
335856,MMM,1989-12-29,19.90625
335857,MMM,1990-01-02,20.125
335858,MMM,1990-01-03,20.34375
335859,MMM,1990-01-04,20.5
335860,MMM,1990-01-05,20.15625
335861,MMM,1990-01-08,20.6875
335862,MMM,1990-01-09,20.6875
335863,MMM,1990-01-10,20.5625
335864,MMM,1990-01-11,20.75
335865,MMM,1990-01-12,20.0625
335866,MMM,1990-01-15,20.0
335867,MMM,1990-01-16,20.25
335868,MMM,1990-01-17,20.28125
335869,MMM,1990-01-18,20.21875
335870,MMM,1990-01-19,20.21875
335871,MMM,1990-01-22,19.53125
335872,MMM,1990-01-23,19.4375
335873,MMM,1990-01-24,19.5
335874,MMM,1990-01-25,19.03125
335875,MMM,1990-01-26,19.0
335876,MMM,1990-01-29,19.0625
335877,MMM,1990-01-30,19.15625
335878,MMM,1990-01-31,19.53125
335879,MMM,1990-02-01,19.46875
335880,MMM,1990-02-02,19.53125
335881,MMM,1990-02-05,19.9375
335882,MMM,1990-02-06,19.8125
335883,MMM,1990-02-07,20.21875
335884,MMM,1990-02-08,20.40625
335885,MMM,1990-02-09,20.28125
335886,MMM,1990-02-12,20.125
335887,MMM,1990-02-13,20.25
335888,MMM,1990-02-14,20.03125
335889,MMM,1990-02-15,20.25
335890,MMM,1990-02-16,19.96875
335891,MMM,1990-02-20,19.5625
335892,MMM,1990-02-21,19.34375
335893,MMM,1990-02-22,19.375
335894,MMM,1990-02-23,19.4375
335895,MMM,1990-02-26,19.65625
335896,MMM,1990-02-27,19.96875
335897,MMM,1990-02-28,20.03125
335898,MMM,1990-03-01,20.125
335899,MMM,1990-03-02,20.34375
335900,MMM,1990-03-05,20.125
335901,MMM,1990-03-06,20.46875
335902,MMM,1990-03-07,20.3125
335903,MMM,1990-03-08,20.65625
335904,MMM,1990-03-09,20.34375
335905,MMM,1990-03-12,20.46875
335906,MMM,1990-03-13,20.46875
335907,MMM,1990-03-14,20.40625
335908,MMM,1990-03-15,20.375
335909,MMM,1990-03-16,20.8125
335910,MMM,1990-03-19,20.78125
335911,MMM,1990-03-20,21.15625
335912,MMM,1990-03-21,21.0625
335913,MMM,1990-03-22,20.75
335914,MMM,1990-03-23,20.8125
335915,MMM,1990-03-26,20.9375
335916,MMM,1990-03-27,21.15625
335917,MMM,1990-03-28,20.90625
335918,MMM,1990-03-29,20.59375
335919,MMM,1990-03-30,20.34375
335920,MMM,1990-04-02,20.375
335921,MMM,1990-04-03,20.5625
335922,MMM,1990-04-04,20.375
335923,MMM,1990-04-05,20.4375
335924,MMM,1990-04-06,20.53125
335925,MMM,1990-04-09,20.46875
335926,MMM,1990-04-10,20.59375
335927,MMM,1990-04-11,20.5625
335928,MMM,1990-04-12,20.78125
335929,MMM,1990-04-16,20.8125
335930,MMM,1990-04-17,20.8125
335931,MMM,1990-04-18,20.625
335932,MMM,1990-04-19,20.53125
335933,MMM,1990-04-20,20.46875
335934,MMM,1990-04-23,20.125
335935,MMM,1990-04-24,19.84375
335936,MMM,1990-04-25,19.9375
335937,MMM,1990-04-26,19.875
335938,MMM,1990-04-27,19.625
335939,MMM,1990-04-30,19.84375
335940,MMM,1990-05-01,19.8125
335941,MMM,1990-05-02,19.75
335942,MMM,1990-05-03,19.75
335943,MMM,1990-05-04,19.71875
335944,MMM,1990-05-07,20.0
335945,MMM,1990-05-08,20.25
335946,MMM,1990-05-09,20.46875
335947,MMM,1990-05-10,20.3125
335948,MMM,1990-05-11,20.75
335949,MMM,1990-05-14,20.9375
335950,MMM,1990-05-15,20.84375
335951,MMM,1990-05-16,20.90625
335952,MMM,1990-05-17,20.71875
335953,MMM,1990-05-18,20.625
335954,MMM,1990-05-21,20.5
335955,MMM,1990-05-22,20.71875
335956,MMM,1990-05-23,20.6875
335957,MMM,1990-05-24,20.5625
335958,MMM,1990-05-25,20.59375
335959,MMM,1990-05-29,20.75
335960,MMM,1990-05-30,20.65625
335961,MMM,1990-05-31,20.65625
335962,MMM,1990-06-01,20.8125
335963,MMM,1990-06-04,21.25
335964,MMM,1990-06-05,21.1875
335965,MMM,1990-06-06,21.0
335966,MMM,1990-06-07,21.0
335967,MMM,1990-06-08,20.71875
335968,MMM,1990-06-11,20.78125
335969,MMM,1990-06-12,21.28125
335970,MMM,1990-06-13,21.4375
335971,MMM,1990-06-14,21.78125
335972,MMM,1990-06-15,21.90625
335973,MMM,1990-06-18,21.59375
335974,MMM,1990-06-19,21.5625
335975,MMM,1990-06-20,21.375
335976,MMM,1990-06-21,21.46875
335977,MMM,1990-06-22,21.25
335978,MMM,1990-06-25,21.125
335979,MMM,1990-06-26,21.15625
335980,MMM,1990-06-27,21.3125
335981,MMM,1990-06-28,21.46875
335982,MMM,1990-06-29,21.65625
335983,MMM,1990-07-02,21.8125
335984,MMM,1990-07-03,21.90625
335985,MMM,1990-07-05,21.6875
335986,MMM,1990-07-06,21.875
335987,MMM,1990-07-09,22.09375
335988,MMM,1990-07-10,22.1875
335989,MMM,1990-07-11,22.375
335990,MMM,1990-07-12,22.5
335991,MMM,1990-07-13,22.5625
335992,MMM,1990-07-16,22.46875
335993,MMM,1990-07-17,22.5625
335994,MMM,1990-07-18,22.4375
335995,MMM,1990-07-19,22.5
335996,MMM,1990-07-20,22.4375
335997,MMM,1990-07-23,22.25
335998,MMM,1990-07-24,22.5625
335999,MMM,1990-07-25,22.71875
336000,MMM,1990-07-26,22.6875
336001,MMM,1990-07-27,22.4375
336002,MMM,1990-07-30,22.53125
336003,MMM,1990-07-31,22.59375
336004,MMM,1990-08-01,22.75
336005,MMM,1990-08-02,22.25
336006,MMM,1990-08-03,21.53125
336007,MMM,1990-08-06,20.46875
336008,MMM,1990-08-07,20.75
336009,MMM,1990-08-08,21.0
336010,MMM,1990-08-09,20.96875
336011,MMM,1990-08-10,20.8125
336012,MMM,1990-08-13,20.9375
336013,MMM,1990-08-14,20.96875
336014,MMM,1990-08-15,21.21875
336015,MMM,1990-08-16,20.75
336016,MMM,1990-08-17,20.59375
336017,MMM,1990-08-20,20.4375
336018,MMM,1990-08-21,20.3125
336019,MMM,1990-08-22,19.78125
336020,MMM,1990-08-23,19.375
336021,MMM,1990-08-24,19.53125
336022,MMM,1990-08-27,19.8125
336023,MMM,1990-08-28,19.8125
336024,MMM,1990-08-29,19.96875
336025,MMM,1990-08-30,19.625
336026,MMM,1990-08-31,19.6875
336027,MMM,1990-09-04,19.5
336028,MMM,1990-09-05,19.6875
336029,MMM,1990-09-06,19.5
336030,MMM,1990-09-07,19.5
336031,MMM,1990-09-10,19.5625
336032,MMM,1990-09-11,19.5625
336033,MMM,1990-09-12,19.65625
336034,MMM,1990-09-13,19.375
336035,MMM,1990-09-14,19.28125
336036,MMM,1990-09-17,19.53125
336037,MMM,1990-09-18,19.75
336038,MMM,1990-09-19,19.875
336039,MMM,1990-09-20,19.46875
336040,MMM,1990-09-21,19.53125
336041,MMM,1990-09-24,18.96875
336042,MMM,1990-09-25,19.53125
336043,MMM,1990-09-26,19.5
336044,MMM,1990-09-27,19.34375
336045,MMM,1990-09-28,19.28125
336046,MMM,1990-10-01,19.875
336047,MMM,1990-10-02,19.6875
336048,MMM,1990-10-03,19.5625
336049,MMM,1990-10-04,19.625
336050,MMM,1990-10-05,19.59375
336051,MMM,1990-10-08,19.5625
336052,MMM,1990-10-09,19.03125
336053,MMM,1990-10-10,18.96875
336054,MMM,1990-10-11,18.4375
336055,MMM,1990-10-12,18.65625
336056,MMM,1990-10-15,18.90625
336057,MMM,1990-10-16,18.6875
336058,MMM,1990-10-17,18.78125
336059,MMM,1990-10-18,19.0625
336060,MMM,1990-10-19,20.0
336061,MMM,1990-10-22,19.71875
336062,MMM,1990-10-23,19.40625
336063,MMM,1990-10-24,19.5625
336064,MMM,1990-10-25,19.71875
336065,MMM,1990-10-26,19.53125
336066,MMM,1990-10-29,19.46875
336067,MMM,1990-10-30,19.875
336068,MMM,1990-10-31,19.75
336069,MMM,1990-11-01,19.6875
336070,MMM,1990-11-02,19.96875
336071,MMM,1990-11-05,20.3125
336072,MMM,1990-11-06,20.0
336073,MMM,1990-11-07,19.71875
336074,MMM,1990-11-08,19.75
336075,MMM,1990-11-09,19.8125
336076,MMM,1990-11-12,20.03125
336077,MMM,1990-11-13,19.875
336078,MMM,1990-11-14,20.125
336079,MMM,1990-11-15,20.0625
336080,MMM,1990-11-16,20.09375
336081,MMM,1990-11-19,20.09375
336082,MMM,1990-11-20,20.15625
336083,MMM,1990-11-21,20.34375
336084,MMM,1990-11-23,20.15625
336085,MMM,1990-11-26,20.25
336086,MMM,1990-11-27,20.1875
336087,MMM,1990-11-28,20.09375
336088,MMM,1990-11-29,20.0625
336089,MMM,1990-11-30,20.3125
336090,MMM,1990-12-03,20.53125
336091,MMM,1990-12-04,20.65625
336092,MMM,1990-12-05,20.90625
336093,MMM,1990-12-06,21.15625
336094,MMM,1990-12-07,21.21875
336095,MMM,1990-12-10,21.40625
336096,MMM,1990-12-11,21.3125
336097,MMM,1990-12-12,21.53125
336098,MMM,1990-12-13,21.4375
336099,MMM,1990-12-14,21.28125
336100,MMM,1990-12-17,21.03125
336101,MMM,1990-12-18,21.375
336102,MMM,1990-12-19,21.59375
336103,MMM,1990-12-20,21.71875
336104,MMM,1990-12-21,21.5625
336105,MMM,1990-12-24,21.5
336106,MMM,1990-12-26,21.5625
336107,MMM,1990-12-27,21.5
336108,MMM,1990-12-28,21.5625
336109,MMM,1990-12-31,21.4375
336110,MMM,1991-01-02,21.21875
336111,MMM,1991-01-03,20.875
336112,MMM,1991-01-04,20.8125
336113,MMM,1991-01-07,20.5625
336114,MMM,1991-01-08,20.03125
336115,MMM,1991-01-09,19.625
336116,MMM,1991-01-10,19.90625
336117,MMM,1991-01-11,20.40625
336118,MMM,1991-01-14,20.4375
336119,MMM,1991-01-15,20.3125
336120,MMM,1991-01-16,20.28125
336121,MMM,1991-01-17,21.3125
336122,MMM,1991-01-18,21.5
336123,MMM,1991-01-21,21.34375
336124,MMM,1991-01-22,21.25
336125,MMM,1991-01-23,20.1875
336126,MMM,1991-01-24,20.28125
336127,MMM,1991-01-25,20.5
336128,MMM,1991-01-28,20.5625
336129,MMM,1991-01-29,20.59375
336130,MMM,1991-01-30,21.03125
336131,MMM,1991-01-31,21.21875
336132,MMM,1991-02-01,20.8125
336133,MMM,1991-02-04,21.03125
336134,MMM,1991-02-05,21.46875
336135,MMM,1991-02-06,21.9375
336136,MMM,1991-02-07,21.8125
336137,MMM,1991-02-08,21.84375
336138,MMM,1991-02-11,22.65625
336139,MMM,1991-02-12,22.6875
336140,MMM,1991-02-13,23.3125
336141,MMM,1991-02-14,22.8125
336142,MMM,1991-02-15,22.75
336143,MMM,1991-02-19,22.375
336144,MMM,1991-02-20,22.0625
336145,MMM,1991-02-21,21.90625
336146,MMM,1991-02-22,21.875
336147,MMM,1991-02-25,22.0
336148,MMM,1991-02-26,21.90625
336149,MMM,1991-02-27,22.1875
336150,MMM,1991-02-28,22.125
336151,MMM,1991-03-01,22.3125
336152,MMM,1991-03-04,22.3125
336153,MMM,1991-03-05,22.625
336154,MMM,1991-03-06,22.65625
336155,MMM,1991-03-07,22.6875
336156,MMM,1991-03-08,22.8125
336157,MMM,1991-03-11,22.5
336158,MMM,1991-03-12,22.75
336159,MMM,1991-03-13,22.65625
336160,MMM,1991-03-14,22.8125
336161,MMM,1991-03-15,22.71875
336162,MMM,1991-03-18,22.65625
336163,MMM,1991-03-19,22.40625
336164,MMM,1991-03-20,21.875
336165,MMM,1991-03-21,21.8125
336166,MMM,1991-03-22,21.8125
336167,MMM,1991-03-25,21.8125
336168,MMM,1991-03-26,22.125
336169,MMM,1991-03-27,22.0
336170,MMM,1991-03-28,22.125
336171,MMM,1991-04-01,22.03125
336172,MMM,1991-04-02,22.5
336173,MMM,1991-04-03,22.40625
336174,MMM,1991-04-04,22.34375
336175,MMM,1991-04-05,22.15625
336176,MMM,1991-04-08,22.21875
336177,MMM,1991-04-09,21.96875
336178,MMM,1991-04-10,21.84375
336179,MMM,1991-04-11,22.1875
336180,MMM,1991-04-12,22.125
336181,MMM,1991-04-15,21.75
336182,MMM,1991-04-16,22.25
336183,MMM,1991-04-17,22.3125
336184,MMM,1991-04-18,22.1875
336185,MMM,1991-04-19,21.9375
336186,MMM,1991-04-22,21.90625
336187,MMM,1991-04-23,21.9375
336188,MMM,1991-04-24,22.0
336189,MMM,1991-04-25,21.96875
336190,MMM,1991-04-26,21.84375
336191,MMM,1991-04-29,21.875
336192,MMM,1991-04-30,22.28125
336193,MMM,1991-05-01,22.1875
336194,MMM,1991-05-02,22.125
336195,MMM,1991-05-03,22.0
336196,MMM,1991-05-06,21.9375
336197,MMM,1991-05-07,21.8125
336198,MMM,1991-05-08,21.9375
336199,MMM,1991-05-09,22.46875
336200,MMM,1991-05-10,22.09375
336201,MMM,1991-05-13,22.34375
336202,MMM,1991-05-14,22.09375
336203,MMM,1991-05-15,21.9375
336204,MMM,1991-05-16,22.21875
336205,MMM,1991-05-17,22.0
336206,MMM,1991-05-20,22.0625
336207,MMM,1991-05-21,22.28125
336208,MMM,1991-05-22,22.15625
336209,MMM,1991-05-23,21.875
336210,MMM,1991-05-24,21.96875
336211,MMM,1991-05-28,22.3125
336212,MMM,1991-05-29,22.6875
336213,MMM,1991-05-30,23.15625
336214,MMM,1991-05-31,23.8125
336215,MMM,1991-06-03,23.75
336216,MMM,1991-06-04,23.75
336217,MMM,1991-06-05,23.46875
336218,MMM,1991-06-06,23.3125
336219,MMM,1991-06-07,23.25
336220,MMM,1991-06-10,23.09375
336221,MMM,1991-06-11,23.3125
336222,MMM,1991-06-12,23.3125
336223,MMM,1991-06-13,23.375
336224,MMM,1991-06-14,24.0
336225,MMM,1991-06-17,23.96875
336226,MMM,1991-06-18,24.0
336227,MMM,1991-06-19,24.0
336228,MMM,1991-06-20,23.75
336229,MMM,1991-06-21,23.96875
336230,MMM,1991-06-24,23.46875
336231,MMM,1991-06-25,23.4375
336232,MMM,1991-06-26,23.3125
336233,MMM,1991-06-27,23.59375
336234,MMM,1991-06-28,23.40625
336235,MMM,1991-07-01,23.5
336236,MMM,1991-07-02,23.3125
336237,MMM,1991-07-03,22.75
336238,MMM,1991-07-05,22.6875
336239,MMM,1991-07-08,22.875
336240,MMM,1991-07-09,22.875
336241,MMM,1991-07-10,22.5625
336242,MMM,1991-07-11,22.5
336243,MMM,1991-07-12,22.375
336244,MMM,1991-07-15,22.53125
336245,MMM,1991-07-16,22.71875
336246,MMM,1991-07-17,22.53125
336247,MMM,1991-07-18,22.78125
336248,MMM,1991-07-19,22.6875
336249,MMM,1991-07-22,23.25
336250,MMM,1991-07-23,22.40625
336251,MMM,1991-07-24,21.78125
336252,MMM,1991-07-25,21.84375
336253,MMM,1991-07-26,21.875
336254,MMM,1991-07-29,22.0
336255,MMM,1991-07-30,22.15625
336256,MMM,1991-07-31,21.9375
336257,MMM,1991-08-01,21.5625
336258,MMM,1991-08-02,21.59375
336259,MMM,1991-08-05,21.65625
336260,MMM,1991-08-06,21.9375
336261,MMM,1991-08-07,21.71875
336262,MMM,1991-08-08,21.71875
336263,MMM,1991-08-09,21.78125
336264,MMM,1991-08-12,21.71875
336265,MMM,1991-08-13,21.75
336266,MMM,1991-08-14,21.625
336267,MMM,1991-08-15,21.625
336268,MMM,1991-08-16,21.625
336269,MMM,1991-08-19,21.21875
336270,MMM,1991-08-20,21.125
336271,MMM,1991-08-21,21.5625
336272,MMM,1991-08-22,21.75
336273,MMM,1991-08-23,21.78125
336274,MMM,1991-08-26,21.84375
336275,MMM,1991-08-27,21.75
336276,MMM,1991-08-28,21.875
336277,MMM,1991-08-29,21.78125
336278,MMM,1991-08-30,21.71875
336279,MMM,1991-09-03,21.65625
336280,MMM,1991-09-04,21.59375
336281,MMM,1991-09-05,21.6875
336282,MMM,1991-09-06,21.59375
336283,MMM,1991-09-09,21.46875
336284,MMM,1991-09-10,21.40625
336285,MMM,1991-09-11,21.5
336286,MMM,1991-09-12,21.96875
336287,MMM,1991-09-13,21.96875
336288,MMM,1991-09-16,22.09375
336289,MMM,1991-09-17,22.0625
336290,MMM,1991-09-18,22.3125
336291,MMM,1991-09-19,22.40625
336292,MMM,1991-09-20,22.25
336293,MMM,1991-09-23,22.125
336294,MMM,1991-09-24,22.40625
336295,MMM,1991-09-25,22.34375
336296,MMM,1991-09-26,22.34375
336297,MMM,1991-09-27,22.53125
336298,MMM,1991-09-30,22.53125
336299,MMM,1991-10-01,22.75
336300,MMM,1991-10-02,22.84375
336301,MMM,1991-10-03,22.75
336302,MMM,1991-10-04,22.3125
336303,MMM,1991-10-07,22.0625
336304,MMM,1991-10-08,22.40625
336305,MMM,1991-10-09,22.21875
336306,MMM,1991-10-10,22.65625
336307,MMM,1991-10-11,22.6875
336308,MMM,1991-10-14,22.8125
336309,MMM,1991-10-15,23.0
336310,MMM,1991-10-16,23.09375
336311,MMM,1991-10-17,23.1875
336312,MMM,1991-10-18,23.34375
336313,MMM,1991-10-21,23.3125
336314,MMM,1991-10-22,23.125
336315,MMM,1991-10-23,22.84375
336316,MMM,1991-10-24,22.4375
336317,MMM,1991-10-25,22.4375
336318,MMM,1991-10-28,22.90625
336319,MMM,1991-10-29,22.90625
336320,MMM,1991-10-30,22.8125
336321,MMM,1991-10-31,22.75
336322,MMM,1991-11-01,22.84375
336323,MMM,1991-11-04,22.5625
336324,MMM,1991-11-05,22.4375
336325,MMM,1991-11-06,22.5
336326,MMM,1991-11-07,22.59375
336327,MMM,1991-11-08,22.8125
336328,MMM,1991-11-11,22.875
336329,MMM,1991-11-12,23.125
336330,MMM,1991-11-13,23.1875
336331,MMM,1991-11-14,22.9375
336332,MMM,1991-11-15,22.0
336333,MMM,1991-11-18,22.15625
336334,MMM,1991-11-19,22.15625
336335,MMM,1991-11-20,21.90625
336336,MMM,1991-11-21,21.6875
336337,MMM,1991-11-22,21.46875
336338,MMM,1991-11-25,21.46875
336339,MMM,1991-11-26,21.75
336340,MMM,1991-11-27,21.8125
336341,MMM,1991-11-29,21.6875
336342,MMM,1991-12-02,21.8125
336343,MMM,1991-12-03,21.9375
336344,MMM,1991-12-04,21.9375
336345,MMM,1991-12-05,21.90625
336346,MMM,1991-12-06,21.8125
336347,MMM,1991-12-09,21.8125
336348,MMM,1991-12-10,21.6875
336349,MMM,1991-12-11,21.4375
336350,MMM,1991-12-12,21.84375
336351,MMM,1991-12-13,21.78125
336352,MMM,1991-12-16,21.8125
336353,MMM,1991-12-17,21.75
336354,MMM,1991-12-18,21.84375
336355,MMM,1991-12-19,22.25
336356,MMM,1991-12-20,22.34375
336357,MMM,1991-12-23,22.53125
336358,MMM,1991-12-24,22.875
336359,MMM,1991-12-26,22.9375
336360,MMM,1991-12-27,22.78125
336361,MMM,1991-12-30,23.5
336362,MMM,1991-12-31,23.8125
336363,MMM,1992-01-02,23.8125
336364,MMM,1992-01-03,23.75
336365,MMM,1992-01-06,23.9375
336366,MMM,1992-01-07,24.25
336367,MMM,1992-01-08,23.875
336368,MMM,1992-01-09,23.5
336369,MMM,1992-01-10,23.71875
336370,MMM,1992-01-13,23.78125
336371,MMM,1992-01-14,24.375
336372,MMM,1992-01-15,24.25
336373,MMM,1992-01-16,24.15625
336374,MMM,1992-01-17,24.53125
336375,MMM,1992-01-20,24.375
336376,MMM,1992-01-21,24.28125
336377,MMM,1992-01-22,24.0
336378,MMM,1992-01-23,23.34375
336379,MMM,1992-01-24,23.3125
336380,MMM,1992-01-27,23.4375
336381,MMM,1992-01-28,23.53125
336382,MMM,1992-01-29,23.53125
336383,MMM,1992-01-30,23.25
336384,MMM,1992-01-31,22.75
336385,MMM,1992-02-03,22.8125
336386,MMM,1992-02-04,23.15625
336387,MMM,1992-02-05,23.1875
336388,MMM,1992-02-06,23.125
336389,MMM,1992-02-07,22.78125
336390,MMM,1992-02-10,23.0
336391,MMM,1992-02-11,23.15625
336392,MMM,1992-02-12,23.1875
336393,MMM,1992-02-13,23.0
336394,MMM,1992-02-14,23.0625
336395,MMM,1992-02-18,23.125
336396,MMM,1992-02-19,22.96875
336397,MMM,1992-02-20,23.40625
336398,MMM,1992-02-21,23.4375
336399,MMM,1992-02-24,23.21875
336400,MMM,1992-02-25,23.1875
336401,MMM,1992-02-26,23.28125
336402,MMM,1992-02-27,22.9375
336403,MMM,1992-02-28,22.75
336404,MMM,1992-03-02,22.71875
336405,MMM,1992-03-03,22.625
336406,MMM,1992-03-04,22.5625
336407,MMM,1992-03-05,22.46875
336408,MMM,1992-03-06,22.59375
336409,MMM,1992-03-09,22.71875
336410,MMM,1992-03-10,22.6875
336411,MMM,1992-03-11,22.4375
336412,MMM,1992-03-12,22.3125
336413,MMM,1992-03-13,22.5
336414,MMM,1992-03-16,22.4375
336415,MMM,1992-03-17,22.625
336416,MMM,1992-03-18,22.53125
336417,MMM,1992-03-19,22.5
336418,MMM,1992-03-20,22.5625
336419,MMM,1992-03-23,22.34375
336420,MMM,1992-03-24,22.4375
336421,MMM,1992-03-25,22.1875
336422,MMM,1992-03-26,22.03125
336423,MMM,1992-03-27,22.0625
336424,MMM,1992-03-30,22.1875
336425,MMM,1992-03-31,22.1875
336426,MMM,1992-04-01,22.03125
336427,MMM,1992-04-02,21.96875
336428,MMM,1992-04-03,22.09375
336429,MMM,1992-04-06,22.0625
336430,MMM,1992-04-07,21.6875
336431,MMM,1992-04-08,21.71875
336432,MMM,1992-04-09,21.90625
336433,MMM,1992-04-10,21.96875
336434,MMM,1992-04-13,22.0625
336435,MMM,1992-04-14,22.9375
336436,MMM,1992-04-15,23.28125
336437,MMM,1992-04-16,23.1875
336438,MMM,1992-04-20,23.25
336439,MMM,1992-04-21,23.8125
336440,MMM,1992-04-22,24.0625
336441,MMM,1992-04-23,23.8125
336442,MMM,1992-04-24,23.15625
336443,MMM,1992-04-27,23.21875
336444,MMM,1992-04-28,23.1875
336445,MMM,1992-04-29,23.375
336446,MMM,1992-04-30,23.4375
336447,MMM,1992-05-01,23.1875
336448,MMM,1992-05-04,23.3125
336449,MMM,1992-05-05,23.34375
336450,MMM,1992-05-06,23.375
336451,MMM,1992-05-07,23.25
336452,MMM,1992-05-08,23.375
336453,MMM,1992-05-11,23.75
336454,MMM,1992-05-12,24.1875
336455,MMM,1992-05-13,24.125
336456,MMM,1992-05-14,23.65625
336457,MMM,1992-05-15,23.6875
336458,MMM,1992-05-18,23.625
336459,MMM,1992-05-19,23.75
336460,MMM,1992-05-20,23.75
336461,MMM,1992-05-21,23.53125
336462,MMM,1992-05-22,23.5625
336463,MMM,1992-05-26,23.25
336464,MMM,1992-05-27,23.5625
336465,MMM,1992-05-28,23.75
336466,MMM,1992-05-29,23.90625
336467,MMM,1992-06-01,23.9375
336468,MMM,1992-06-02,23.59375
336469,MMM,1992-06-03,23.53125
336470,MMM,1992-06-04,23.4375
336471,MMM,1992-06-05,23.90625
336472,MMM,1992-06-08,23.875
336473,MMM,1992-06-09,23.5625
336474,MMM,1992-06-10,23.59375
336475,MMM,1992-06-11,23.8125
336476,MMM,1992-06-12,24.125
336477,MMM,1992-06-15,24.21875
336478,MMM,1992-06-16,24.21875
336479,MMM,1992-06-17,24.09375
336480,MMM,1992-06-18,24.0
336481,MMM,1992-06-19,24.0
336482,MMM,1992-06-22,24.0
336483,MMM,1992-06-23,23.9375
336484,MMM,1992-06-24,23.90625
336485,MMM,1992-06-25,23.9375
336486,MMM,1992-06-26,23.90625
336487,MMM,1992-06-29,24.09375
336488,MMM,1992-06-30,24.25
336489,MMM,1992-07-01,24.625
336490,MMM,1992-07-02,24.0
336491,MMM,1992-07-06,24.3125
336492,MMM,1992-07-07,24.25
336493,MMM,1992-07-08,24.25
336494,MMM,1992-07-09,24.28125
336495,MMM,1992-07-10,24.21875
336496,MMM,1992-07-13,24.34375
336497,MMM,1992-07-14,24.34375
336498,MMM,1992-07-15,24.6875
336499,MMM,1992-07-16,24.875
336500,MMM,1992-07-17,24.71875
336501,MMM,1992-07-20,24.59375
336502,MMM,1992-07-21,24.59375
336503,MMM,1992-07-22,24.59375
336504,MMM,1992-07-23,24.5625
336505,MMM,1992-07-24,24.59375
336506,MMM,1992-07-27,24.65625
336507,MMM,1992-07-28,25.09375
336508,MMM,1992-07-29,24.9375
336509,MMM,1992-07-30,25.03125
336510,MMM,1992-07-31,25.0
336511,MMM,1992-08-03,25.21875
336512,MMM,1992-08-04,25.21875
336513,MMM,1992-08-05,25.28125
336514,MMM,1992-08-06,25.125
336515,MMM,1992-08-07,25.0625
336516,MMM,1992-08-10,25.0625
336517,MMM,1992-08-11,25.0
336518,MMM,1992-08-12,24.875
336519,MMM,1992-08-13,24.8125
336520,MMM,1992-08-14,25.0625
336521,MMM,1992-08-17,25.03125
336522,MMM,1992-08-18,25.03125
336523,MMM,1992-08-19,25.03125
336524,MMM,1992-08-20,25.15625
336525,MMM,1992-08-21,24.78125
336526,MMM,1992-08-24,24.625
336527,MMM,1992-08-25,24.46875
336528,MMM,1992-08-26,24.6875
336529,MMM,1992-08-27,24.46875
336530,MMM,1992-08-28,24.625
336531,MMM,1992-08-31,24.625
336532,MMM,1992-09-01,24.6875
336533,MMM,1992-09-02,25.0
336534,MMM,1992-09-03,24.875
336535,MMM,1992-09-04,24.875
336536,MMM,1992-09-08,24.78125
336537,MMM,1992-09-09,24.9375
336538,MMM,1992-09-10,24.96875
336539,MMM,1992-09-11,24.84375
336540,MMM,1992-09-14,25.75
336541,MMM,1992-09-15,25.5
336542,MMM,1992-09-16,25.75
336543,MMM,1992-09-17,25.46875
336544,MMM,1992-09-18,25.3125
336545,MMM,1992-09-21,25.28125
336546,MMM,1992-09-22,25.0
336547,MMM,1992-09-23,25.25
336548,MMM,1992-09-24,25.375
336549,MMM,1992-09-25,25.1875
336550,MMM,1992-09-28,25.4375
336551,MMM,1992-09-29,25.59375
336552,MMM,1992-09-30,25.625
336553,MMM,1992-10-01,25.21875
336554,MMM,1992-10-02,25.0625
336555,MMM,1992-10-05,24.8125
336556,MMM,1992-10-06,24.59375
336557,MMM,1992-10-07,24.375
336558,MMM,1992-10-08,24.90625
336559,MMM,1992-10-09,24.46875
336560,MMM,1992-10-12,24.84375
336561,MMM,1992-10-13,24.65625
336562,MMM,1992-10-14,24.65625
336563,MMM,1992-10-15,24.84375
336564,MMM,1992-10-16,24.71875
336565,MMM,1992-10-19,24.625
336566,MMM,1992-10-20,24.75
336567,MMM,1992-10-21,24.9375
336568,MMM,1992-10-22,25.3125
336569,MMM,1992-10-23,25.78125
336570,MMM,1992-10-26,26.1875
336571,MMM,1992-10-27,25.75
336572,MMM,1992-10-28,25.9375
336573,MMM,1992-10-29,25.84375
336574,MMM,1992-10-30,25.71875
336575,MMM,1992-11-02,26.21875
336576,MMM,1992-11-03,25.96875
336577,MMM,1992-11-04,25.75
336578,MMM,1992-11-05,26.125
336579,MMM,1992-11-06,26.21875
336580,MMM,1992-11-09,26.25
336581,MMM,1992-11-10,26.25
336582,MMM,1992-11-11,26.0625
336583,MMM,1992-11-12,25.78125
336584,MMM,1992-11-13,25.84375
336585,MMM,1992-11-16,25.1875
336586,MMM,1992-11-17,25.0
336587,MMM,1992-11-18,24.96875
336588,MMM,1992-11-19,25.125
336589,MMM,1992-11-20,24.96875
336590,MMM,1992-11-23,25.125
336591,MMM,1992-11-24,25.4375
336592,MMM,1992-11-25,25.59375
336593,MMM,1992-11-27,25.90625
336594,MMM,1992-11-30,25.5
336595,MMM,1992-12-01,25.53125
336596,MMM,1992-12-02,25.34375
336597,MMM,1992-12-03,25.40625
336598,MMM,1992-12-04,25.3125
336599,MMM,1992-12-07,25.5
336600,MMM,1992-12-08,25.71875
336601,MMM,1992-12-09,26.0
336602,MMM,1992-12-10,26.09375
336603,MMM,1992-12-11,25.875
336604,MMM,1992-12-14,25.84375
336605,MMM,1992-12-15,26.09375
336606,MMM,1992-12-16,25.65625
336607,MMM,1992-12-17,25.125
336608,MMM,1992-12-18,25.75
336609,MMM,1992-12-21,26.0
336610,MMM,1992-12-22,25.875
336611,MMM,1992-12-23,25.8125
336612,MMM,1992-12-24,25.9375
336613,MMM,1992-12-28,25.71875
336614,MMM,1992-12-29,25.03125
336615,MMM,1992-12-30,25.09375
336616,MMM,1992-12-31,25.15625
336617,MMM,1993-01-04,25.15625
336618,MMM,1993-01-05,24.9375
336619,MMM,1993-01-06,24.90625
336620,MMM,1993-01-07,24.90625
336621,MMM,1993-01-08,24.96875
336622,MMM,1993-01-11,24.9375
336623,MMM,1993-01-12,24.65625
336624,MMM,1993-01-13,24.90625
336625,MMM,1993-01-14,25.0
336626,MMM,1993-01-15,25.03125
336627,MMM,1993-01-18,25.0
336628,MMM,1993-01-19,24.75
336629,MMM,1993-01-20,24.5625
336630,MMM,1993-01-21,24.84375
336631,MMM,1993-01-22,24.4375
336632,MMM,1993-01-25,24.96875
336633,MMM,1993-01-26,24.65625
336634,MMM,1993-01-27,24.375
336635,MMM,1993-01-28,24.46875
336636,MMM,1993-01-29,24.5
336637,MMM,1993-02-01,24.6875
336638,MMM,1993-02-02,24.71875
336639,MMM,1993-02-03,25.1875
336640,MMM,1993-02-04,26.0625
336641,MMM,1993-02-05,27.1875
336642,MMM,1993-02-08,27.25
336643,MMM,1993-02-09,27.25
336644,MMM,1993-02-10,27.3125
336645,MMM,1993-02-11,26.9375
336646,MMM,1993-02-12,26.8125
336647,MMM,1993-02-16,26.3125
336648,MMM,1993-02-17,25.9375
336649,MMM,1993-02-18,25.75
336650,MMM,1993-02-19,26.21875
336651,MMM,1993-02-22,26.15625
336652,MMM,1993-02-23,26.0625
336653,MMM,1993-02-24,26.3125
336654,MMM,1993-02-25,26.09375
336655,MMM,1993-02-26,26.375
336656,MMM,1993-03-01,26.0625
336657,MMM,1993-03-02,26.46875
336658,MMM,1993-03-03,26.25
336659,MMM,1993-03-04,26.46875
336660,MMM,1993-03-05,26.75
336661,MMM,1993-03-08,27.34375
336662,MMM,1993-03-09,27.34375
336663,MMM,1993-03-10,27.40625
336664,MMM,1993-03-11,27.25
336665,MMM,1993-03-12,27.125
336666,MMM,1993-03-15,27.125
336667,MMM,1993-03-16,27.15625
336668,MMM,1993-03-17,27.125
336669,MMM,1993-03-18,27.46875
336670,MMM,1993-03-19,27.375
336671,MMM,1993-03-22,27.5625
336672,MMM,1993-03-23,27.53125
336673,MMM,1993-03-24,27.40625
336674,MMM,1993-03-25,27.3125
336675,MMM,1993-03-26,27.375
336676,MMM,1993-03-29,27.5
336677,MMM,1993-03-30,27.59375
336678,MMM,1993-03-31,27.375
336679,MMM,1993-04-01,27.375
336680,MMM,1993-04-02,27.25
336681,MMM,1993-04-05,27.46875
336682,MMM,1993-04-06,27.6875
336683,MMM,1993-04-07,27.8125
336684,MMM,1993-04-08,27.71875
336685,MMM,1993-04-12,27.53125
336686,MMM,1993-04-13,27.6875
336687,MMM,1993-04-14,28.34375
336688,MMM,1993-04-15,28.46875
336689,MMM,1993-04-16,29.0
336690,MMM,1993-04-19,28.75
336691,MMM,1993-04-20,28.25
336692,MMM,1993-04-21,28.5625
336693,MMM,1993-04-22,28.6875
336694,MMM,1993-04-23,28.28125
336695,MMM,1993-04-26,28.03125
336696,MMM,1993-04-27,27.875
336697,MMM,1993-04-28,27.78125
336698,MMM,1993-04-29,27.875
336699,MMM,1993-04-30,27.8125
336700,MMM,1993-05-03,28.375
336701,MMM,1993-05-04,28.3125
336702,MMM,1993-05-05,28.28125
336703,MMM,1993-05-06,28.59375
336704,MMM,1993-05-07,28.5625
336705,MMM,1993-05-10,28.125
336706,MMM,1993-05-11,28.53125
336707,MMM,1993-05-12,28.75
336708,MMM,1993-05-13,28.53125
336709,MMM,1993-05-14,28.25
336710,MMM,1993-05-17,28.125
336711,MMM,1993-05-18,28.1875
336712,MMM,1993-05-19,28.40625
336713,MMM,1993-05-20,28.8125
336714,MMM,1993-05-21,28.78125
336715,MMM,1993-05-24,28.5
336716,MMM,1993-05-25,28.5
336717,MMM,1993-05-26,28.59375
336718,MMM,1993-05-27,28.53125
336719,MMM,1993-05-28,28.21875
336720,MMM,1993-06-01,28.5
336721,MMM,1993-06-02,28.75
336722,MMM,1993-06-03,28.90625
336723,MMM,1993-06-04,28.875
336724,MMM,1993-06-07,29.09375
336725,MMM,1993-06-08,29.0
336726,MMM,1993-06-09,28.9375
336727,MMM,1993-06-10,26.4375
336728,MMM,1993-06-11,27.125
336729,MMM,1993-06-14,27.25
336730,MMM,1993-06-15,26.875
336731,MMM,1993-06-16,27.15625
336732,MMM,1993-06-17,27.15625
336733,MMM,1993-06-18,26.75
336734,MMM,1993-06-21,27.09375
336735,MMM,1993-06-22,27.125
336736,MMM,1993-06-23,27.0
336737,MMM,1993-06-24,27.03125
336738,MMM,1993-06-25,26.9375
336739,MMM,1993-06-28,27.0
336740,MMM,1993-06-29,26.90625
336741,MMM,1993-06-30,27.0
336742,MMM,1993-07-01,27.03125
336743,MMM,1993-07-02,26.96875
336744,MMM,1993-07-06,26.6875
336745,MMM,1993-07-07,26.6875
336746,MMM,1993-07-08,26.71875
336747,MMM,1993-07-09,26.78125
336748,MMM,1993-07-12,26.75
336749,MMM,1993-07-13,26.6875
336750,MMM,1993-07-14,26.9375
336751,MMM,1993-07-15,27.5
336752,MMM,1993-07-16,27.59375
336753,MMM,1993-07-19,27.5625
336754,MMM,1993-07-20,27.5
336755,MMM,1993-07-21,27.8125
336756,MMM,1993-07-22,27.1875
336757,MMM,1993-07-23,27.3125
336758,MMM,1993-07-26,27.46875
336759,MMM,1993-07-27,27.34375
336760,MMM,1993-07-28,27.09375
336761,MMM,1993-07-29,27.1875
336762,MMM,1993-07-30,26.25
336763,MMM,1993-08-02,26.59375
336764,MMM,1993-08-03,26.40625
336765,MMM,1993-08-04,26.5
336766,MMM,1993-08-05,26.75
336767,MMM,1993-08-06,26.75
336768,MMM,1993-08-09,26.65625
336769,MMM,1993-08-10,26.71875
336770,MMM,1993-08-11,27.125
336771,MMM,1993-08-12,26.90625
336772,MMM,1993-08-13,27.15625
336773,MMM,1993-08-16,26.75
336774,MMM,1993-08-17,27.03125
336775,MMM,1993-08-18,27.0
336776,MMM,1993-08-19,27.21875
336777,MMM,1993-08-20,26.9375
336778,MMM,1993-08-23,26.875
336779,MMM,1993-08-24,26.8125
336780,MMM,1993-08-25,27.03125
336781,MMM,1993-08-26,27.09375
336782,MMM,1993-08-27,27.375
336783,MMM,1993-08-30,27.3125
336784,MMM,1993-08-31,27.40625
336785,MMM,1993-09-01,27.1875
336786,MMM,1993-09-02,26.96875
336787,MMM,1993-09-03,26.875
336788,MMM,1993-09-07,26.71875
336789,MMM,1993-09-08,26.6875
336790,MMM,1993-09-09,26.59375
336791,MMM,1993-09-10,26.625
336792,MMM,1993-09-13,26.90625
336793,MMM,1993-09-14,26.84375
336794,MMM,1993-09-15,27.125
336795,MMM,1993-09-16,27.125
336796,MMM,1993-09-17,26.9375
336797,MMM,1993-09-20,26.5
336798,MMM,1993-09-21,26.1875
336799,MMM,1993-09-22,26.09375
336800,MMM,1993-09-23,25.9375
336801,MMM,1993-09-24,25.8125
336802,MMM,1993-09-27,25.875
336803,MMM,1993-09-28,25.9375
336804,MMM,1993-09-29,25.71875
336805,MMM,1993-09-30,25.71875
336806,MMM,1993-10-01,25.625
336807,MMM,1993-10-04,25.40625
336808,MMM,1993-10-05,25.9375
336809,MMM,1993-10-06,25.8125
336810,MMM,1993-10-07,25.9375
336811,MMM,1993-10-08,25.9375
336812,MMM,1993-10-11,26.09375
336813,MMM,1993-10-12,25.9375
336814,MMM,1993-10-13,25.96875
336815,MMM,1993-10-14,26.0625
336816,MMM,1993-10-15,26.15625
336817,MMM,1993-10-18,26.84375
336818,MMM,1993-10-19,26.6875
336819,MMM,1993-10-20,26.59375
336820,MMM,1993-10-21,26.3125
336821,MMM,1993-10-22,26.21875
336822,MMM,1993-10-25,26.4375
336823,MMM,1993-10-26,26.28125
336824,MMM,1993-10-27,25.875
336825,MMM,1993-10-28,26.0
336826,MMM,1993-10-29,25.9375
336827,MMM,1993-11-01,26.125
336828,MMM,1993-11-02,26.28125
336829,MMM,1993-11-03,26.0625
336830,MMM,1993-11-04,25.8125
336831,MMM,1993-11-05,26.0625
336832,MMM,1993-11-08,26.21875
336833,MMM,1993-11-09,26.53125
336834,MMM,1993-11-10,26.59375
336835,MMM,1993-11-11,26.53125
336836,MMM,1993-11-12,26.3125
336837,MMM,1993-11-15,26.375
336838,MMM,1993-11-16,26.78125
336839,MMM,1993-11-17,26.875
336840,MMM,1993-11-18,27.0
336841,MMM,1993-11-19,27.53125
336842,MMM,1993-11-22,27.25
336843,MMM,1993-11-23,27.25
336844,MMM,1993-11-24,27.0
336845,MMM,1993-11-26,26.96875
336846,MMM,1993-11-29,27.0625
336847,MMM,1993-11-30,27.25
336848,MMM,1993-12-01,27.25
336849,MMM,1993-12-02,27.09375
336850,MMM,1993-12-03,27.0
336851,MMM,1993-12-06,27.0
336852,MMM,1993-12-07,26.90625
336853,MMM,1993-12-08,27.0625
336854,MMM,1993-12-09,27.03125
336855,MMM,1993-12-10,27.0
336856,MMM,1993-12-13,27.71875
336857,MMM,1993-12-14,27.59375
336858,MMM,1993-12-15,27.9375
336859,MMM,1993-12-16,28.25
336860,MMM,1993-12-17,28.0625
336861,MMM,1993-12-20,28.0
336862,MMM,1993-12-21,27.5
336863,MMM,1993-12-22,27.59375
336864,MMM,1993-12-23,27.21875
336865,MMM,1993-12-27,27.28125
336866,MMM,1993-12-28,27.0625
336867,MMM,1993-12-29,27.1875
336868,MMM,1993-12-30,27.21875
336869,MMM,1993-12-31,27.1875
336870,MMM,1994-01-03,26.71875
336871,MMM,1994-01-04,26.5
336872,MMM,1994-01-05,26.4375
336873,MMM,1994-01-06,26.8125
336874,MMM,1994-01-07,27.03125
336875,MMM,1994-01-10,27.0
336876,MMM,1994-01-11,27.4375
336877,MMM,1994-01-12,27.5
336878,MMM,1994-01-13,27.625
336879,MMM,1994-01-14,27.46875
336880,MMM,1994-01-17,27.3125
336881,MMM,1994-01-18,27.34375
336882,MMM,1994-01-19,27.84375
336883,MMM,1994-01-20,27.78125
336884,MMM,1994-01-21,28.09375
336885,MMM,1994-01-24,27.78125
336886,MMM,1994-01-25,27.5625
336887,MMM,1994-01-26,27.75
336888,MMM,1994-01-27,26.8125
336889,MMM,1994-01-28,26.875
336890,MMM,1994-01-31,26.8125
336891,MMM,1994-02-01,26.46875
336892,MMM,1994-02-02,26.625
336893,MMM,1994-02-03,26.6875
336894,MMM,1994-02-04,26.21875
336895,MMM,1994-02-07,26.21875
336896,MMM,1994-02-08,26.46875
336897,MMM,1994-02-09,26.3125
336898,MMM,1994-02-10,26.15625
336899,MMM,1994-02-11,26.21875
336900,MMM,1994-02-14,26.46875
336901,MMM,1994-02-15,27.125
336902,MMM,1994-02-16,27.375
336903,MMM,1994-02-17,27.0
336904,MMM,1994-02-18,26.34375
336905,MMM,1994-02-22,26.9375
336906,MMM,1994-02-23,26.71875
336907,MMM,1994-02-24,26.5625
336908,MMM,1994-02-25,26.4375
336909,MMM,1994-02-28,26.34375
336910,MMM,1994-03-01,25.875
336911,MMM,1994-03-02,25.9375
336912,MMM,1994-03-03,25.8125
336913,MMM,1994-03-04,25.8125
336914,MMM,1994-03-07,26.09375
336915,MMM,1994-03-08,26.21875
336916,MMM,1994-03-09,26.4375
336917,MMM,1994-03-10,26.125
336918,MMM,1994-03-11,25.8125
336919,MMM,1994-03-14,25.71875
336920,MMM,1994-03-15,25.75
336921,MMM,1994-03-16,25.625
336922,MMM,1994-03-17,25.46875
336923,MMM,1994-03-18,25.75
336924,MMM,1994-03-21,25.34375
336925,MMM,1994-03-22,25.25
336926,MMM,1994-03-23,25.3125
336927,MMM,1994-03-24,25.0
336928,MMM,1994-03-25,25.0
336929,MMM,1994-03-28,25.0
336930,MMM,1994-03-29,24.59375
336931,MMM,1994-03-30,24.75
336932,MMM,1994-03-31,24.75
336933,MMM,1994-04-04,24.5
336934,MMM,1994-04-05,24.8125
336935,MMM,1994-04-06,24.75
336936,MMM,1994-04-07,24.96875
336937,MMM,1994-04-08,25.59375
336938,MMM,1994-04-11,25.8125
336939,MMM,1994-04-12,25.5
336940,MMM,1994-04-13,25.1875
336941,MMM,1994-04-14,24.75
336942,MMM,1994-04-15,24.375
336943,MMM,1994-04-18,24.0
336944,MMM,1994-04-19,23.875
336945,MMM,1994-04-20,24.25
336946,MMM,1994-04-21,24.25
336947,MMM,1994-04-22,23.625
336948,MMM,1994-04-25,23.875
336949,MMM,1994-04-26,24.375
336950,MMM,1994-04-28,24.5
336951,MMM,1994-04-29,24.5
336952,MMM,1994-05-02,24.75
336953,MMM,1994-05-03,24.75
336954,MMM,1994-05-04,24.8125
336955,MMM,1994-05-05,24.9375
336956,MMM,1994-05-06,24.8125
336957,MMM,1994-05-09,24.8125
336958,MMM,1994-05-10,25.1875
336959,MMM,1994-05-11,24.6875
336960,MMM,1994-05-12,24.75
336961,MMM,1994-05-13,24.5625
336962,MMM,1994-05-16,24.6875
336963,MMM,1994-05-17,25.25
336964,MMM,1994-05-18,25.4375
336965,MMM,1994-05-19,25.75
336966,MMM,1994-05-20,25.6875
336967,MMM,1994-05-23,25.5625
336968,MMM,1994-05-24,25.625
336969,MMM,1994-05-25,25.875
336970,MMM,1994-05-26,25.625
336971,MMM,1994-05-27,25.625
336972,MMM,1994-05-31,25.5
336973,MMM,1994-06-01,25.125
336974,MMM,1994-06-02,25.3125
336975,MMM,1994-06-03,25.875
336976,MMM,1994-06-06,25.625
336977,MMM,1994-06-07,25.3125
336978,MMM,1994-06-08,25.5625
336979,MMM,1994-06-09,25.75
336980,MMM,1994-06-10,25.9375
336981,MMM,1994-06-13,26.0
336982,MMM,1994-06-14,26.0
336983,MMM,1994-06-15,26.0625
336984,MMM,1994-06-16,26.1875
336985,MMM,1994-06-17,25.5
336986,MMM,1994-06-20,25.5625
336987,MMM,1994-06-21,25.25
336988,MMM,1994-06-22,25.375
336989,MMM,1994-06-23,25.4375
336990,MMM,1994-06-24,24.9375
336991,MMM,1994-06-27,25.125
336992,MMM,1994-06-28,25.25
336993,MMM,1994-06-29,25.3125
336994,MMM,1994-06-30,24.8125
336995,MMM,1994-07-01,24.9375
336996,MMM,1994-07-05,24.9375
336997,MMM,1994-07-06,24.875
336998,MMM,1994-07-07,25.125
336999,MMM,1994-07-08,24.875
337000,MMM,1994-07-11,24.875
337001,MMM,1994-07-12,25.0
337002,MMM,1994-07-13,25.3125
337003,MMM,1994-07-14,25.8125
337004,MMM,1994-07-15,25.6875
337005,MMM,1994-07-18,25.625
337006,MMM,1994-07-19,25.375
337007,MMM,1994-07-20,25.625
337008,MMM,1994-07-21,25.375
337009,MMM,1994-07-22,25.5625
337010,MMM,1994-07-25,25.4375
337011,MMM,1994-07-26,25.4375
337012,MMM,1994-07-27,25.6875
337013,MMM,1994-07-28,26.25
337014,MMM,1994-07-29,26.5625
337015,MMM,1994-08-01,26.9375
337016,MMM,1994-08-02,26.875
337017,MMM,1994-08-03,27.0
337018,MMM,1994-08-04,26.9375
337019,MMM,1994-08-05,27.0
337020,MMM,1994-08-08,27.3125
337021,MMM,1994-08-09,27.4375
337022,MMM,1994-08-10,27.8125
337023,MMM,1994-08-11,27.5625
337024,MMM,1994-08-12,27.75
337025,MMM,1994-08-15,27.375
337026,MMM,1994-08-16,27.3125
337027,MMM,1994-08-17,27.125
337028,MMM,1994-08-18,26.8125
337029,MMM,1994-08-19,27.0
337030,MMM,1994-08-22,27.5
337031,MMM,1994-08-23,27.5
337032,MMM,1994-08-24,28.1875
337033,MMM,1994-08-25,28.25
337034,MMM,1994-08-26,27.9375
337035,MMM,1994-08-29,27.5625
337036,MMM,1994-08-30,27.5625
337037,MMM,1994-08-31,27.5625
337038,MMM,1994-09-01,27.375
337039,MMM,1994-09-02,27.1875
337040,MMM,1994-09-06,27.3125
337041,MMM,1994-09-07,27.3125
337042,MMM,1994-09-08,28.1875
337043,MMM,1994-09-09,27.875
337044,MMM,1994-09-12,27.875
337045,MMM,1994-09-13,27.9375
337046,MMM,1994-09-14,27.5625
337047,MMM,1994-09-15,28.125
337048,MMM,1994-09-16,28.1875
337049,MMM,1994-09-19,28.375
337050,MMM,1994-09-20,27.75
337051,MMM,1994-09-21,28.1875
337052,MMM,1994-09-22,27.8125
337053,MMM,1994-09-23,27.5625
337054,MMM,1994-09-26,27.4375
337055,MMM,1994-09-27,27.4375
337056,MMM,1994-09-28,27.5625
337057,MMM,1994-09-29,27.5
337058,MMM,1994-09-30,27.625
337059,MMM,1994-10-03,27.3125
337060,MMM,1994-10-04,26.9375
337061,MMM,1994-10-05,26.8125
337062,MMM,1994-10-06,26.6875
337063,MMM,1994-10-07,26.6875
337064,MMM,1994-10-10,26.875
337065,MMM,1994-10-11,27.25
337066,MMM,1994-10-12,27.3125
337067,MMM,1994-10-13,27.5625
337068,MMM,1994-10-14,27.75
337069,MMM,1994-10-17,28.1875
337070,MMM,1994-10-18,27.9375
337071,MMM,1994-10-19,28.125
337072,MMM,1994-10-20,27.9375
337073,MMM,1994-10-21,27.9375
337074,MMM,1994-10-24,27.6875
337075,MMM,1994-10-25,27.0625
337076,MMM,1994-10-26,26.9375
337077,MMM,1994-10-27,26.9375
337078,MMM,1994-10-28,27.4375
337079,MMM,1994-10-31,27.6875
337080,MMM,1994-11-01,27.1875
337081,MMM,1994-11-02,27.0
337082,MMM,1994-11-03,27.0
337083,MMM,1994-11-04,26.5625
337084,MMM,1994-11-07,26.5625
337085,MMM,1994-11-08,26.4375
337086,MMM,1994-11-09,26.625
337087,MMM,1994-11-10,26.75
337088,MMM,1994-11-11,26.5625
337089,MMM,1994-11-14,26.625
337090,MMM,1994-11-15,26.3125
337091,MMM,1994-11-16,26.4375
337092,MMM,1994-11-17,26.5
337093,MMM,1994-11-18,26.375
337094,MMM,1994-11-21,26.3125
337095,MMM,1994-11-22,25.3125
337096,MMM,1994-11-23,25.4375
337097,MMM,1994-11-25,25.375
337098,MMM,1994-11-28,25.6875
337099,MMM,1994-11-29,25.625
337100,MMM,1994-11-30,25.625
337101,MMM,1994-12-01,25.375
337102,MMM,1994-12-02,25.8125
337103,MMM,1994-12-05,26.0
337104,MMM,1994-12-06,26.0
337105,MMM,1994-12-07,25.875
337106,MMM,1994-12-08,25.5
337107,MMM,1994-12-09,25.75
337108,MMM,1994-12-12,26.375
337109,MMM,1994-12-13,26.0
337110,MMM,1994-12-14,26.0625
337111,MMM,1994-12-15,26.0
337112,MMM,1994-12-16,25.75
337113,MMM,1994-12-19,25.625
337114,MMM,1994-12-20,25.6875
337115,MMM,1994-12-21,26.125
337116,MMM,1994-12-22,25.9375
337117,MMM,1994-12-23,26.1875
337118,MMM,1994-12-27,26.5625
337119,MMM,1994-12-28,26.5625
337120,MMM,1994-12-29,26.375
337121,MMM,1994-12-30,26.6875
337122,MMM,1995-01-03,27.0
337123,MMM,1995-01-04,26.6875
337124,MMM,1995-01-05,26.6875
337125,MMM,1995-01-06,26.5625
337126,MMM,1995-01-09,26.5625
337127,MMM,1995-01-10,26.5625
337128,MMM,1995-01-11,26.5
337129,MMM,1995-01-12,26.0
337130,MMM,1995-01-13,26.0
337131,MMM,1995-01-16,26.625
337132,MMM,1995-01-17,26.5625
337133,MMM,1995-01-18,26.5625
337134,MMM,1995-01-19,26.25
337135,MMM,1995-01-20,26.4375
337136,MMM,1995-01-23,26.375
337137,MMM,1995-01-24,26.0625
337138,MMM,1995-01-25,25.9375
337139,MMM,1995-01-26,26.3125
337140,MMM,1995-01-27,25.875
337141,MMM,1995-01-30,26.0
337142,MMM,1995-01-31,26.1875
337143,MMM,1995-02-01,25.5
337144,MMM,1995-02-02,25.625
337145,MMM,1995-02-03,25.6875
337146,MMM,1995-02-06,26.125
337147,MMM,1995-02-07,26.0625
337148,MMM,1995-02-08,26.0625
337149,MMM,1995-02-09,26.25
337150,MMM,1995-02-10,26.4375
337151,MMM,1995-02-13,26.5625
337152,MMM,1995-02-14,26.5
337153,MMM,1995-02-15,26.875
337154,MMM,1995-02-16,26.875
337155,MMM,1995-02-17,26.25
337156,MMM,1995-02-21,26.4375
337157,MMM,1995-02-22,26.75
337158,MMM,1995-02-23,26.875
337159,MMM,1995-02-24,27.25
337160,MMM,1995-02-27,27.25
337161,MMM,1995-02-28,27.375
337162,MMM,1995-03-01,27.4375
337163,MMM,1995-03-02,27.0625
337164,MMM,1995-03-03,27.1875
337165,MMM,1995-03-06,26.9375
337166,MMM,1995-03-07,26.9375
337167,MMM,1995-03-08,26.875
337168,MMM,1995-03-09,27.6875
337169,MMM,1995-03-10,28.0625
337170,MMM,1995-03-13,27.9375
337171,MMM,1995-03-14,28.8125
337172,MMM,1995-03-15,28.3125
337173,MMM,1995-03-16,28.375
337174,MMM,1995-03-17,28.5625
337175,MMM,1995-03-20,28.875
337176,MMM,1995-03-21,28.8125
337177,MMM,1995-03-22,28.375
337178,MMM,1995-03-23,28.4375
337179,MMM,1995-03-24,29.25
337180,MMM,1995-03-27,29.1875
337181,MMM,1995-03-28,28.8125
337182,MMM,1995-03-29,29.0
337183,MMM,1995-03-30,29.25
337184,MMM,1995-03-31,29.0625
337185,MMM,1995-04-03,28.75
337186,MMM,1995-04-04,29.125
337187,MMM,1995-04-05,28.75
337188,MMM,1995-04-06,29.0625
337189,MMM,1995-04-07,29.0
337190,MMM,1995-04-10,28.6875
337191,MMM,1995-04-11,28.5625
337192,MMM,1995-04-12,28.8125
337193,MMM,1995-04-13,28.9375
337194,MMM,1995-04-17,29.0
337195,MMM,1995-04-18,29.0625
337196,MMM,1995-04-19,29.375
337197,MMM,1995-04-20,29.3125
337198,MMM,1995-04-21,30.1875
337199,MMM,1995-04-24,30.25
337200,MMM,1995-04-25,29.5625
337201,MMM,1995-04-26,29.75
337202,MMM,1995-04-27,30.0
337203,MMM,1995-04-28,29.8125
337204,MMM,1995-05-01,29.5
337205,MMM,1995-05-02,29.5
337206,MMM,1995-05-03,29.9375
337207,MMM,1995-05-04,30.0625
337208,MMM,1995-05-05,30.0
337209,MMM,1995-05-08,29.75
337210,MMM,1995-05-09,29.75
337211,MMM,1995-05-10,30.8125
337212,MMM,1995-05-11,30.875
337213,MMM,1995-05-12,30.8125
337214,MMM,1995-05-15,30.6875
337215,MMM,1995-05-16,30.75
337216,MMM,1995-05-17,30.125
337217,MMM,1995-05-18,28.9375
337218,MMM,1995-05-19,28.875
337219,MMM,1995-05-22,29.375
337220,MMM,1995-05-23,29.625
337221,MMM,1995-05-24,29.5625
337222,MMM,1995-05-25,29.25
337223,MMM,1995-05-26,29.0
337224,MMM,1995-05-30,29.0
337225,MMM,1995-05-31,30.0
337226,MMM,1995-06-01,29.4375
337227,MMM,1995-06-02,29.25
337228,MMM,1995-06-05,29.3125
337229,MMM,1995-06-06,29.3125
337230,MMM,1995-06-07,29.375
337231,MMM,1995-06-08,29.4375
337232,MMM,1995-06-09,29.3125
337233,MMM,1995-06-12,29.625
337234,MMM,1995-06-13,29.9375
337235,MMM,1995-06-14,29.875
337236,MMM,1995-06-15,29.6875
337237,MMM,1995-06-16,29.5
337238,MMM,1995-06-19,30.125
337239,MMM,1995-06-20,29.625
337240,MMM,1995-06-21,29.4375
337241,MMM,1995-06-22,29.5
337242,MMM,1995-06-23,29.375
337243,MMM,1995-06-26,29.375
337244,MMM,1995-06-27,29.3125
337245,MMM,1995-06-28,29.0625
337246,MMM,1995-06-29,28.5625
337247,MMM,1995-06-30,28.6875
337248,MMM,1995-07-03,28.8125
337249,MMM,1995-07-05,29.25
337250,MMM,1995-07-06,29.5625
337251,MMM,1995-07-07,29.875
337252,MMM,1995-07-10,29.375
337253,MMM,1995-07-11,29.6875
337254,MMM,1995-07-12,29.75
337255,MMM,1995-07-13,29.5625
337256,MMM,1995-07-14,29.5
337257,MMM,1995-07-17,29.875
337258,MMM,1995-07-18,29.4375
337259,MMM,1995-07-19,29.25
337260,MMM,1995-07-20,29.5
337261,MMM,1995-07-21,29.4375
337262,MMM,1995-07-24,29.375
337263,MMM,1995-07-25,29.75
337264,MMM,1995-07-26,28.0
337265,MMM,1995-07-27,28.375
337266,MMM,1995-07-28,28.375
337267,MMM,1995-07-31,28.3125
337268,MMM,1995-08-01,28.5
337269,MMM,1995-08-02,28.5625
337270,MMM,1995-08-03,28.4375
337271,MMM,1995-08-04,27.875
337272,MMM,1995-08-07,28.0625
337273,MMM,1995-08-08,27.8125
337274,MMM,1995-08-09,27.5625
337275,MMM,1995-08-10,27.5625
337276,MMM,1995-08-11,27.75
337277,MMM,1995-08-14,27.8125
337278,MMM,1995-08-15,27.6875
337279,MMM,1995-08-16,27.8125
337280,MMM,1995-08-17,27.875
337281,MMM,1995-08-18,27.75
337282,MMM,1995-08-21,27.75
337283,MMM,1995-08-22,27.6875
337284,MMM,1995-08-23,27.375
337285,MMM,1995-08-24,27.0625
337286,MMM,1995-08-25,27.3125
337287,MMM,1995-08-28,27.1875
337288,MMM,1995-08-29,27.25
337289,MMM,1995-08-30,27.1875
337290,MMM,1995-08-31,27.3125
337291,MMM,1995-09-01,27.1875
337292,MMM,1995-09-05,27.25
337293,MMM,1995-09-06,27.375
337294,MMM,1995-09-07,26.9375
337295,MMM,1995-09-08,27.75
337296,MMM,1995-09-11,27.375
337297,MMM,1995-09-12,27.4375
337298,MMM,1995-09-13,28.0
337299,MMM,1995-09-14,28.125
337300,MMM,1995-09-15,28.3125
337301,MMM,1995-09-18,28.125
337302,MMM,1995-09-19,28.1875
337303,MMM,1995-09-20,28.1875
337304,MMM,1995-09-21,27.4375
337305,MMM,1995-09-22,27.625
337306,MMM,1995-09-25,27.3125
337307,MMM,1995-09-26,27.375
337308,MMM,1995-09-27,27.3125
337309,MMM,1995-09-28,27.8125
337310,MMM,1995-09-29,28.1875
337311,MMM,1995-10-02,28.5
337312,MMM,1995-10-03,28.5625
337313,MMM,1995-10-04,28.4375
337314,MMM,1995-10-05,28.75
337315,MMM,1995-10-06,28.4375
337316,MMM,1995-10-09,28.4375
337317,MMM,1995-10-10,28.1875
337318,MMM,1995-10-11,28.0
337319,MMM,1995-10-12,28.625
337320,MMM,1995-10-13,28.375
337321,MMM,1995-10-16,28.375
337322,MMM,1995-10-17,28.125
337323,MMM,1995-10-18,27.9375
337324,MMM,1995-10-19,27.9375
337325,MMM,1995-10-20,28.25
337326,MMM,1995-10-23,28.125
337327,MMM,1995-10-24,28.25
337328,MMM,1995-10-25,28.125
337329,MMM,1995-10-26,28.0625
337330,MMM,1995-10-27,27.75
337331,MMM,1995-10-30,28.1875
337332,MMM,1995-10-31,28.4375
337333,MMM,1995-11-01,28.4375
337334,MMM,1995-11-02,28.625
337335,MMM,1995-11-03,29.75
337336,MMM,1995-11-06,29.5625
337337,MMM,1995-11-07,29.0625
337338,MMM,1995-11-08,29.5625
337339,MMM,1995-11-09,30.0
337340,MMM,1995-11-10,29.875
337341,MMM,1995-11-13,29.5
337342,MMM,1995-11-14,30.8125
337343,MMM,1995-11-15,30.625
337344,MMM,1995-11-16,31.875
337345,MMM,1995-11-17,32.125
337346,MMM,1995-11-20,32.375
337347,MMM,1995-11-21,32.25
337348,MMM,1995-11-22,32.125
337349,MMM,1995-11-24,32.125
337350,MMM,1995-11-27,32.1875
337351,MMM,1995-11-28,32.1875
337352,MMM,1995-11-29,32.9375
337353,MMM,1995-11-30,32.6875
337354,MMM,1995-12-01,32.625
337355,MMM,1995-12-04,32.5625
337356,MMM,1995-12-05,33.0
337357,MMM,1995-12-06,33.4375
337358,MMM,1995-12-07,33.4375
337359,MMM,1995-12-08,33.4375
337360,MMM,1995-12-11,34.1875
337361,MMM,1995-12-12,34.5
337362,MMM,1995-12-13,34.875
337363,MMM,1995-12-14,34.375
337364,MMM,1995-12-15,33.3125
337365,MMM,1995-12-18,33.9375
337366,MMM,1995-12-19,33.5
337367,MMM,1995-12-20,33.0
337368,MMM,1995-12-21,32.75
337369,MMM,1995-12-22,32.0
337370,MMM,1995-12-26,31.9375
337371,MMM,1995-12-27,32.3125
337372,MMM,1995-12-28,32.25
337373,MMM,1995-12-29,33.1875
337374,MMM,1996-01-02,33.875
337375,MMM,1996-01-03,33.8125
337376,MMM,1996-01-04,33.6875
337377,MMM,1996-01-05,33.75
337378,MMM,1996-01-08,33.5
337379,MMM,1996-01-09,33.015625
337380,MMM,1996-01-10,32.75
337381,MMM,1996-01-11,32.875
337382,MMM,1996-01-12,32.5
337383,MMM,1996-01-15,32.5
337384,MMM,1996-01-16,33.625
337385,MMM,1996-01-17,31.875
337386,MMM,1996-01-18,31.3125
337387,MMM,1996-01-19,31.3125
337388,MMM,1996-01-22,31.5
337389,MMM,1996-01-23,31.25
337390,MMM,1996-01-24,31.625
337391,MMM,1996-01-25,31.8125
337392,MMM,1996-01-26,32.625
337393,MMM,1996-01-29,32.5625
337394,MMM,1996-01-30,32.1875
337395,MMM,1996-01-31,32.25
337396,MMM,1996-02-01,32.625
337397,MMM,1996-02-02,32.8125
337398,MMM,1996-02-05,33.3125
337399,MMM,1996-02-06,33.375
337400,MMM,1996-02-07,33.5625
337401,MMM,1996-02-08,34.125
337402,MMM,1996-02-09,34.1875
337403,MMM,1996-02-12,34.625
337404,MMM,1996-02-13,34.25
337405,MMM,1996-02-14,34.25
337406,MMM,1996-02-15,33.75
337407,MMM,1996-02-16,33.25
337408,MMM,1996-02-20,33.25
337409,MMM,1996-02-21,32.5
337410,MMM,1996-02-22,33.25
337411,MMM,1996-02-23,32.875
337412,MMM,1996-02-26,32.125
337413,MMM,1996-02-27,32.375
337414,MMM,1996-02-28,32.5
337415,MMM,1996-02-29,32.5625
337416,MMM,1996-03-01,32.5
337417,MMM,1996-03-04,32.5
337418,MMM,1996-03-05,32.75
337419,MMM,1996-03-06,32.9375
337420,MMM,1996-03-07,32.875
337421,MMM,1996-03-08,31.5
337422,MMM,1996-03-11,31.75
337423,MMM,1996-03-12,32.75
337424,MMM,1996-03-13,32.4375
337425,MMM,1996-03-14,31.625
337426,MMM,1996-03-15,31.75
337427,MMM,1996-03-18,32.3125
337428,MMM,1996-03-19,32.5625
337429,MMM,1996-03-20,32.5
337430,MMM,1996-03-21,32.25
337431,MMM,1996-03-22,32.25
337432,MMM,1996-03-25,32.4375
337433,MMM,1996-03-26,32.5625
337434,MMM,1996-03-27,32.5
337435,MMM,1996-03-28,33.1875
337436,MMM,1996-03-29,32.3125
337437,MMM,1996-04-01,33.25
337438,MMM,1996-04-02,32.875
337439,MMM,1996-04-03,32.8125
337440,MMM,1996-04-04,32.625
337441,MMM,1996-04-08,32.25
337442,MMM,1996-04-09,32.0625
337443,MMM,1996-04-10,32.0
337444,MMM,1996-04-11,31.9375
337445,MMM,1996-04-12,32.0625
337446,MMM,1996-04-15,32.5
337447,MMM,1996-04-16,32.25
337448,MMM,1996-04-17,32.3125
337449,MMM,1996-04-18,32.3125
337450,MMM,1996-04-19,32.1875
337451,MMM,1996-04-22,32.3125
337452,MMM,1996-04-23,32.25
337453,MMM,1996-04-24,32.375
337454,MMM,1996-04-25,32.5
337455,MMM,1996-04-26,32.5625
337456,MMM,1996-04-29,33.0
337457,MMM,1996-04-30,32.875
337458,MMM,1996-05-01,32.9375
337459,MMM,1996-05-02,32.6875
337460,MMM,1996-05-03,32.1875
337461,MMM,1996-05-06,32.875
337462,MMM,1996-05-07,32.3125
337463,MMM,1996-05-08,32.25
337464,MMM,1996-05-09,32.0625
337465,MMM,1996-05-10,32.625
337466,MMM,1996-05-13,32.8125
337467,MMM,1996-05-14,32.625
337468,MMM,1996-05-15,32.75
337469,MMM,1996-05-16,33.6875
337470,MMM,1996-05-17,34.3125
337471,MMM,1996-05-20,34.8125
337472,MMM,1996-05-21,35.0
337473,MMM,1996-05-22,34.8125
337474,MMM,1996-05-23,34.6875
337475,MMM,1996-05-24,35.1875
337476,MMM,1996-05-28,35.125
337477,MMM,1996-05-29,34.5
337478,MMM,1996-05-30,34.4375
337479,MMM,1996-05-31,34.125
337480,MMM,1996-06-03,34.1875
337481,MMM,1996-06-04,34.25
337482,MMM,1996-06-05,34.75
337483,MMM,1996-06-06,34.5
337484,MMM,1996-06-07,35.0
337485,MMM,1996-06-10,34.6875
337486,MMM,1996-06-11,34.125
337487,MMM,1996-06-12,34.6875
337488,MMM,1996-06-13,34.25
337489,MMM,1996-06-14,34.1875
337490,MMM,1996-06-17,34.1875
337491,MMM,1996-06-18,33.6875
337492,MMM,1996-06-19,34.3125
337493,MMM,1996-06-20,34.5
337494,MMM,1996-06-21,34.5
337495,MMM,1996-06-24,34.75
337496,MMM,1996-06-25,34.875
337497,MMM,1996-06-26,34.875
337498,MMM,1996-06-27,34.3125
337499,MMM,1996-06-28,34.5
337500,MMM,1996-07-01,35.6875
337501,MMM,1996-07-02,34.375
337502,MMM,1996-07-03,34.5
337503,MMM,1996-07-05,33.875
337504,MMM,1996-07-08,33.6875
337505,MMM,1996-07-09,33.8125
337506,MMM,1996-07-10,34.5
337507,MMM,1996-07-11,33.75
337508,MMM,1996-07-12,33.5
337509,MMM,1996-07-15,32.0
337510,MMM,1996-07-16,31.875
337511,MMM,1996-07-17,31.5
337512,MMM,1996-07-18,32.5625
337513,MMM,1996-07-19,32.6875
337514,MMM,1996-07-22,32.5625
337515,MMM,1996-07-23,32.375
337516,MMM,1996-07-24,31.6875
337517,MMM,1996-07-25,31.75
337518,MMM,1996-07-26,31.6875
337519,MMM,1996-07-29,31.9375
337520,MMM,1996-07-30,32.5
337521,MMM,1996-07-31,32.5
337522,MMM,1996-08-01,32.9375
337523,MMM,1996-08-02,33.625
337524,MMM,1996-08-05,33.1875
337525,MMM,1996-08-06,33.5
337526,MMM,1996-08-07,32.9375
337527,MMM,1996-08-08,33.125
337528,MMM,1996-08-09,32.8125
337529,MMM,1996-08-12,33.0
337530,MMM,1996-08-13,32.875
337531,MMM,1996-08-14,33.1875
337532,MMM,1996-08-15,33.375
337533,MMM,1996-08-16,33.5
337534,MMM,1996-08-19,33.8125
337535,MMM,1996-08-20,34.25
337536,MMM,1996-08-21,33.4375
337537,MMM,1996-08-22,33.4375
337538,MMM,1996-08-23,33.0
337539,MMM,1996-08-26,33.0625
337540,MMM,1996-08-27,33.6875
337541,MMM,1996-08-28,33.75
337542,MMM,1996-08-29,33.6875
337543,MMM,1996-08-30,34.375
337544,MMM,1996-09-03,34.1875
337545,MMM,1996-09-04,34.0
337546,MMM,1996-09-05,33.75
337547,MMM,1996-09-06,34.0
337548,MMM,1996-09-09,34.1875
337549,MMM,1996-09-10,34.0
337550,MMM,1996-09-11,34.0625
337551,MMM,1996-09-12,34.5
337552,MMM,1996-09-13,34.9375
337553,MMM,1996-09-16,34.9375
337554,MMM,1996-09-17,35.75
337555,MMM,1996-09-18,35.375
337556,MMM,1996-09-19,35.25
337557,MMM,1996-09-20,35.0
337558,MMM,1996-09-23,35.0
337559,MMM,1996-09-24,34.875
337560,MMM,1996-09-25,34.8125
337561,MMM,1996-09-26,34.875
337562,MMM,1996-09-27,34.875
337563,MMM,1996-09-30,34.875
337564,MMM,1996-10-01,34.6875
337565,MMM,1996-10-02,35.0625
337566,MMM,1996-10-03,35.0625
337567,MMM,1996-10-04,35.1875
337568,MMM,1996-10-07,34.9375
337569,MMM,1996-10-08,35.0625
337570,MMM,1996-10-09,35.0625
337571,MMM,1996-10-10,35.375
337572,MMM,1996-10-11,36.0
337573,MMM,1996-10-14,35.6875
337574,MMM,1996-10-15,35.5
337575,MMM,1996-10-16,36.0625
337576,MMM,1996-10-17,36.0625
337577,MMM,1996-10-18,36.25
337578,MMM,1996-10-21,35.8125
337579,MMM,1996-10-22,35.75
337580,MMM,1996-10-23,35.875
337581,MMM,1996-10-24,35.625
337582,MMM,1996-10-25,37.1875
337583,MMM,1996-10-28,37.625
337584,MMM,1996-10-29,38.25
337585,MMM,1996-10-30,37.6875
337586,MMM,1996-10-31,38.1875
337587,MMM,1996-11-01,38.0
337588,MMM,1996-11-04,37.75
337589,MMM,1996-11-05,38.5
337590,MMM,1996-11-06,39.875
337591,MMM,1996-11-07,39.9375
337592,MMM,1996-11-08,40.0
337593,MMM,1996-11-11,40.625
337594,MMM,1996-11-12,40.6875
337595,MMM,1996-11-13,40.3125
337596,MMM,1996-11-14,40.875
337597,MMM,1996-11-15,40.625
337598,MMM,1996-11-18,41.1875
337599,MMM,1996-11-19,41.1875
337600,MMM,1996-11-20,41.4375
337601,MMM,1996-11-21,41.6875
337602,MMM,1996-11-22,42.375
337603,MMM,1996-11-25,42.4375
337604,MMM,1996-11-26,41.875
337605,MMM,1996-11-27,41.6875
337606,MMM,1996-11-29,41.875
337607,MMM,1996-12-02,41.5625
337608,MMM,1996-12-03,41.5625
337609,MMM,1996-12-04,41.375
337610,MMM,1996-12-05,41.25
337611,MMM,1996-12-06,40.8125
337612,MMM,1996-12-09,41.6875
337613,MMM,1996-12-10,42.1875
337614,MMM,1996-12-11,41.5625
337615,MMM,1996-12-12,40.125
337616,MMM,1996-12-13,40.75
337617,MMM,1996-12-16,40.5
337618,MMM,1996-12-17,40.125
337619,MMM,1996-12-18,40.5625
337620,MMM,1996-12-19,41.125
337621,MMM,1996-12-20,42.375
337622,MMM,1996-12-23,42.25
337623,MMM,1996-12-24,42.375
337624,MMM,1996-12-26,42.75
337625,MMM,1996-12-27,42.6875
337626,MMM,1996-12-30,42.4375
337627,MMM,1996-12-31,41.5
337628,MMM,1997-01-02,43.125
337629,MMM,1997-01-03,42.375
337630,MMM,1997-01-06,42.4375
337631,MMM,1997-01-07,41.9375
337632,MMM,1997-01-08,41.875
337633,MMM,1997-01-09,41.8125
337634,MMM,1997-01-10,41.875
337635,MMM,1997-01-13,41.6875
337636,MMM,1997-01-14,42.625
337637,MMM,1997-01-15,42.25
337638,MMM,1997-01-16,42.8125
337639,MMM,1997-01-17,42.8125
337640,MMM,1997-01-20,42.375
337641,MMM,1997-01-21,42.4375
337642,MMM,1997-01-22,42.0
337643,MMM,1997-01-23,40.8125
337644,MMM,1997-01-24,40.5
337645,MMM,1997-01-27,41.0
337646,MMM,1997-01-28,41.6875
337647,MMM,1997-01-29,42.125
337648,MMM,1997-01-30,42.8125
337649,MMM,1997-01-31,42.625
337650,MMM,1997-02-03,42.3125
337651,MMM,1997-02-04,42.5625
337652,MMM,1997-02-05,42.0625
337653,MMM,1997-02-06,41.9375
337654,MMM,1997-02-07,42.1875
337655,MMM,1997-02-10,41.75
337656,MMM,1997-02-11,42.0625
337657,MMM,1997-02-12,43.125
337658,MMM,1997-02-13,43.125
337659,MMM,1997-02-14,42.5
337660,MMM,1997-02-18,42.8125
337661,MMM,1997-02-19,42.1875
337662,MMM,1997-02-20,41.625
337663,MMM,1997-02-21,42.625
337664,MMM,1997-02-24,43.25
337665,MMM,1997-02-25,45.0
337666,MMM,1997-02-26,46.5
337667,MMM,1997-02-27,46.0625
337668,MMM,1997-02-28,46.0
337669,MMM,1997-03-03,46.25
337670,MMM,1997-03-04,45.0
337671,MMM,1997-03-05,45.9375
337672,MMM,1997-03-06,45.4375
337673,MMM,1997-03-07,45.6875
337674,MMM,1997-03-10,46.25
337675,MMM,1997-03-11,46.0625
337676,MMM,1997-03-12,45.5
337677,MMM,1997-03-13,44.5625
337678,MMM,1997-03-14,44.875
337679,MMM,1997-03-17,45.0
337680,MMM,1997-03-18,44.625
337681,MMM,1997-03-19,44.3125
337682,MMM,1997-03-20,44.3125
337683,MMM,1997-03-21,43.5625
337684,MMM,1997-03-24,44.3125
337685,MMM,1997-03-25,44.375
337686,MMM,1997-03-26,43.6875
337687,MMM,1997-03-27,42.75
337688,MMM,1997-03-31,42.3125
337689,MMM,1997-04-01,42.8125
337690,MMM,1997-04-02,42.0625
337691,MMM,1997-04-03,41.875
337692,MMM,1997-04-04,41.625
337693,MMM,1997-04-07,41.0625
337694,MMM,1997-04-08,42.3125
337695,MMM,1997-04-09,41.1875
337696,MMM,1997-04-10,41.6875
337697,MMM,1997-04-11,40.625
337698,MMM,1997-04-14,40.6875
337699,MMM,1997-04-15,41.5625
337700,MMM,1997-04-16,41.9375
337701,MMM,1997-04-17,41.3125
337702,MMM,1997-04-18,41.625
337703,MMM,1997-04-21,41.5625
337704,MMM,1997-04-22,43.75
337705,MMM,1997-04-23,43.0
337706,MMM,1997-04-24,43.0625
337707,MMM,1997-04-25,42.6875
337708,MMM,1997-04-28,43.1875
337709,MMM,1997-04-29,43.4375
337710,MMM,1997-04-30,43.5
337711,MMM,1997-05-01,43.5625
337712,MMM,1997-05-02,43.8125
337713,MMM,1997-05-05,45.0625
337714,MMM,1997-05-06,45.125
337715,MMM,1997-05-07,44.875
337716,MMM,1997-05-08,45.5625
337717,MMM,1997-05-09,45.75
337718,MMM,1997-05-12,46.1875
337719,MMM,1997-05-13,45.75
337720,MMM,1997-05-14,46.3125
337721,MMM,1997-05-15,47.25
337722,MMM,1997-05-16,46.5625
337723,MMM,1997-05-19,45.6875
337724,MMM,1997-05-20,45.875
337725,MMM,1997-05-21,45.4375
337726,MMM,1997-05-22,45.125
337727,MMM,1997-05-23,46.0625
337728,MMM,1997-05-27,45.5
337729,MMM,1997-05-28,46.5
337730,MMM,1997-05-29,46.3125
337731,MMM,1997-05-30,45.9375
337732,MMM,1997-06-02,45.4375
337733,MMM,1997-06-03,45.6875
337734,MMM,1997-06-04,44.875
337735,MMM,1997-06-05,45.5
337736,MMM,1997-06-06,46.25
337737,MMM,1997-06-09,46.375
337738,MMM,1997-06-10,47.3125
337739,MMM,1997-06-11,47.1875
337740,MMM,1997-06-12,49.1875
337741,MMM,1997-06-13,49.375
337742,MMM,1997-06-16,48.875
337743,MMM,1997-06-17,50.0
337744,MMM,1997-06-18,49.9375
337745,MMM,1997-06-19,49.9375
337746,MMM,1997-06-20,51.0625
337747,MMM,1997-06-23,50.0
337748,MMM,1997-06-24,50.5
337749,MMM,1997-06-25,50.625
337750,MMM,1997-06-26,51.0
337751,MMM,1997-06-27,51.0
337752,MMM,1997-06-30,51.125
337753,MMM,1997-07-01,50.375
337754,MMM,1997-07-02,50.375
337755,MMM,1997-07-03,50.90625
337756,MMM,1997-07-07,50.65625
337757,MMM,1997-07-08,51.53125
337758,MMM,1997-07-09,51.34375
337759,MMM,1997-07-10,51.375
337760,MMM,1997-07-11,51.65625
337761,MMM,1997-07-14,51.75
337762,MMM,1997-07-15,51.25
337763,MMM,1997-07-16,51.0
337764,MMM,1997-07-17,49.75
337765,MMM,1997-07-18,49.1875
337766,MMM,1997-07-21,49.28125
337767,MMM,1997-07-22,50.15625
337768,MMM,1997-07-23,49.25
337769,MMM,1997-07-24,47.8125
337770,MMM,1997-07-25,47.3125
337771,MMM,1997-07-28,47.625
337772,MMM,1997-07-29,48.28125
337773,MMM,1997-07-30,47.53125
337774,MMM,1997-07-31,47.375
337775,MMM,1997-08-01,47.125
337776,MMM,1997-08-04,47.59375
337777,MMM,1997-08-05,47.78125
337778,MMM,1997-08-06,47.9375
337779,MMM,1997-08-07,47.96875
337780,MMM,1997-08-08,47.40625
337781,MMM,1997-08-11,47.53125
337782,MMM,1997-08-12,47.25
337783,MMM,1997-08-13,46.9375
337784,MMM,1997-08-14,47.375
337785,MMM,1997-08-15,45.75
337786,MMM,1997-08-18,45.875
337787,MMM,1997-08-19,46.46875
337788,MMM,1997-08-20,46.625
337789,MMM,1997-08-21,45.75
337790,MMM,1997-08-22,46.25
337791,MMM,1997-08-25,46.34375
337792,MMM,1997-08-26,45.875
337793,MMM,1997-08-27,45.75
337794,MMM,1997-08-28,45.46875
337795,MMM,1997-08-29,44.9375
337796,MMM,1997-09-02,45.78125
337797,MMM,1997-09-03,46.1875
337798,MMM,1997-09-04,46.25
337799,MMM,1997-09-05,45.9375
337800,MMM,1997-09-08,46.03125
337801,MMM,1997-09-09,46.0625
337802,MMM,1997-09-10,45.03125
337803,MMM,1997-09-11,45.03125
337804,MMM,1997-09-12,45.875
337805,MMM,1997-09-15,44.625
337806,MMM,1997-09-16,44.1875
337807,MMM,1997-09-17,44.5
337808,MMM,1997-09-18,43.75
337809,MMM,1997-09-19,43.34375
337810,MMM,1997-09-22,43.46875
337811,MMM,1997-09-23,44.03125
337812,MMM,1997-09-24,43.5
337813,MMM,1997-09-25,43.90625
337814,MMM,1997-09-26,45.21875
337815,MMM,1997-09-29,46.15625
337816,MMM,1997-09-30,46.21875
337817,MMM,1997-10-01,47.1875
337818,MMM,1997-10-02,47.5625
337819,MMM,1997-10-03,47.46875
337820,MMM,1997-10-06,48.0
337821,MMM,1997-10-07,49.4375
337822,MMM,1997-10-08,49.0
337823,MMM,1997-10-09,48.25
337824,MMM,1997-10-10,47.90625
337825,MMM,1997-10-13,48.21875
337826,MMM,1997-10-14,49.3125
337827,MMM,1997-10-15,48.8125
337828,MMM,1997-10-16,47.78125
337829,MMM,1997-10-17,47.1875
337830,MMM,1997-10-20,46.90625
337831,MMM,1997-10-21,47.3125
337832,MMM,1997-10-22,50.1875
337833,MMM,1997-10-23,49.6875
337834,MMM,1997-10-24,47.875
337835,MMM,1997-10-27,46.125
337836,MMM,1997-10-28,46.96875
337837,MMM,1997-10-29,46.71875
337838,MMM,1997-10-30,46.0625
337839,MMM,1997-10-31,45.75
337840,MMM,1997-11-03,46.09375
337841,MMM,1997-11-04,46.4375
337842,MMM,1997-11-05,46.5
337843,MMM,1997-11-06,46.625
337844,MMM,1997-11-07,46.5
337845,MMM,1997-11-10,47.0
337846,MMM,1997-11-11,48.125
337847,MMM,1997-11-12,47.71875
337848,MMM,1997-11-13,47.53125
337849,MMM,1997-11-14,47.375
337850,MMM,1997-11-17,47.4375
337851,MMM,1997-11-18,47.0625
337852,MMM,1997-11-19,47.15625
337853,MMM,1997-11-20,48.4375
337854,MMM,1997-11-21,48.375
337855,MMM,1997-11-24,47.84375
337856,MMM,1997-11-25,48.625
337857,MMM,1997-11-26,48.625
337858,MMM,1997-11-28,48.71875
337859,MMM,1997-12-01,49.3125
337860,MMM,1997-12-02,49.15625
337861,MMM,1997-12-03,48.15625
337862,MMM,1997-12-04,48.46875
337863,MMM,1997-12-05,48.28125
337864,MMM,1997-12-08,48.0
337865,MMM,1997-12-09,47.25
337866,MMM,1997-12-10,46.9375
337867,MMM,1997-12-11,46.4375
337868,MMM,1997-12-12,46.1875
337869,MMM,1997-12-15,46.34375
337870,MMM,1997-12-16,46.9375
337871,MMM,1997-12-17,42.4375
337872,MMM,1997-12-18,42.96875
337873,MMM,1997-12-19,41.8125
337874,MMM,1997-12-22,42.125
337875,MMM,1997-12-23,41.75
337876,MMM,1997-12-24,42.125
337877,MMM,1997-12-26,41.78125
337878,MMM,1997-12-29,41.53125
337879,MMM,1997-12-30,41.5625
337880,MMM,1997-12-31,41.03125
337881,MMM,1998-01-02,41.75
337882,MMM,1998-01-05,41.6875
337883,MMM,1998-01-06,41.8125
337884,MMM,1998-01-07,42.15625
337885,MMM,1998-01-08,41.65625
337886,MMM,1998-01-09,41.3125
337887,MMM,1998-01-12,41.40625
337888,MMM,1998-01-13,42.0625
337889,MMM,1998-01-14,42.03125
337890,MMM,1998-01-15,41.25
337891,MMM,1998-01-16,41.625
337892,MMM,1998-01-20,41.625
337893,MMM,1998-01-21,41.1875
337894,MMM,1998-01-22,40.375
337895,MMM,1998-01-23,40.78125
337896,MMM,1998-01-26,41.0
337897,MMM,1998-01-27,40.28125
337898,MMM,1998-01-28,42.25
337899,MMM,1998-01-29,42.65625
337900,MMM,1998-01-30,41.75
337901,MMM,1998-02-02,43.4375
337902,MMM,1998-02-03,44.1875
337903,MMM,1998-02-04,43.90625
337904,MMM,1998-02-05,43.75
337905,MMM,1998-02-06,43.78125
337906,MMM,1998-02-09,43.5625
337907,MMM,1998-02-10,43.0
337908,MMM,1998-02-11,43.9375
337909,MMM,1998-02-12,44.34375
337910,MMM,1998-02-13,44.0
337911,MMM,1998-02-17,44.0625
337912,MMM,1998-02-18,43.9375
337913,MMM,1998-02-19,43.75
337914,MMM,1998-02-20,43.96875
337915,MMM,1998-02-23,43.0
337916,MMM,1998-02-24,42.375
337917,MMM,1998-02-25,42.625
337918,MMM,1998-02-26,43.125
337919,MMM,1998-02-27,42.65625
337920,MMM,1998-03-02,44.5
337921,MMM,1998-03-03,44.375
337922,MMM,1998-03-04,44.9375
337923,MMM,1998-03-05,44.46875
337924,MMM,1998-03-06,44.78125
337925,MMM,1998-03-09,44.9375
337926,MMM,1998-03-10,45.0625
337927,MMM,1998-03-11,45.28125
337928,MMM,1998-03-12,45.09375
337929,MMM,1998-03-13,44.875
337930,MMM,1998-03-16,45.75
337931,MMM,1998-03-17,46.65625
337932,MMM,1998-03-18,46.875
337933,MMM,1998-03-19,47.09375
337934,MMM,1998-03-20,46.84375
337935,MMM,1998-03-23,47.03125
337936,MMM,1998-03-24,47.46875
337937,MMM,1998-03-25,47.75
337938,MMM,1998-03-26,47.78125
337939,MMM,1998-03-27,47.3125
337940,MMM,1998-03-30,46.875
337941,MMM,1998-03-31,45.5
337942,MMM,1998-04-01,46.0625
337943,MMM,1998-04-02,46.25
337944,MMM,1998-04-03,46.0625
337945,MMM,1998-04-06,45.90625
337946,MMM,1998-04-07,46.25
337947,MMM,1998-04-08,46.3125
337948,MMM,1998-04-09,47.03125
337949,MMM,1998-04-13,47.375
337950,MMM,1998-04-14,47.0
337951,MMM,1998-04-15,48.46875
337952,MMM,1998-04-16,48.1875
337953,MMM,1998-04-17,48.71875
337954,MMM,1998-04-20,48.3125
337955,MMM,1998-04-21,48.5625
337956,MMM,1998-04-22,47.75
337957,MMM,1998-04-23,47.125
337958,MMM,1998-04-24,46.15625
337959,MMM,1998-04-27,45.09375
337960,MMM,1998-04-28,46.25
337961,MMM,1998-04-29,46.46875
337962,MMM,1998-04-30,47.1875
337963,MMM,1998-05-01,47.40625
337964,MMM,1998-05-04,48.34375
337965,MMM,1998-05-05,48.15625
337966,MMM,1998-05-06,46.9375
337967,MMM,1998-05-07,46.21875
337968,MMM,1998-05-08,46.96875
337969,MMM,1998-05-11,46.9375
337970,MMM,1998-05-12,46.625
337971,MMM,1998-05-13,47.21875
337972,MMM,1998-05-14,47.84375
337973,MMM,1998-05-15,47.9375
337974,MMM,1998-05-18,47.9375
337975,MMM,1998-05-19,48.46875
337976,MMM,1998-05-20,48.0
337977,MMM,1998-05-21,47.46875
337978,MMM,1998-05-22,47.875
337979,MMM,1998-05-26,47.75
337980,MMM,1998-05-27,47.9375
337981,MMM,1998-05-28,47.5
337982,MMM,1998-05-29,46.3125
337983,MMM,1998-06-01,47.0625
337984,MMM,1998-06-02,46.65625
337985,MMM,1998-06-03,45.875
337986,MMM,1998-06-04,46.5
337987,MMM,1998-06-05,46.8125
337988,MMM,1998-06-08,47.09375
337989,MMM,1998-06-09,46.4375
337990,MMM,1998-06-10,44.1875
337991,MMM,1998-06-11,43.96875
337992,MMM,1998-06-12,43.40625
337993,MMM,1998-06-15,40.5
337994,MMM,1998-06-16,40.625
337995,MMM,1998-06-17,41.21875
337996,MMM,1998-06-18,41.1875
337997,MMM,1998-06-19,41.75
337998,MMM,1998-06-22,41.53125
337999,MMM,1998-06-23,41.125
338000,MMM,1998-06-24,41.21875
338001,MMM,1998-06-25,41.90625
338002,MMM,1998-06-26,41.4375
338003,MMM,1998-06-29,41.53125
338004,MMM,1998-06-30,41.09375
338005,MMM,1998-07-01,41.9375
338006,MMM,1998-07-02,41.125
338007,MMM,1998-07-06,41.21875
338008,MMM,1998-07-07,41.0625
338009,MMM,1998-07-08,40.9375
338010,MMM,1998-07-09,40.96875
338011,MMM,1998-07-10,40.34375
338012,MMM,1998-07-13,40.125
338013,MMM,1998-07-14,40.625
338014,MMM,1998-07-15,40.78125
338015,MMM,1998-07-16,41.28125
338016,MMM,1998-07-17,41.65625
338017,MMM,1998-07-20,41.53125
338018,MMM,1998-07-21,41.0
338019,MMM,1998-07-22,40.21875
338020,MMM,1998-07-23,39.125
338021,MMM,1998-07-24,38.625
338022,MMM,1998-07-27,39.1875
338023,MMM,1998-07-28,38.4375
338024,MMM,1998-07-29,37.90625
338025,MMM,1998-07-30,37.78125
338026,MMM,1998-07-31,37.5625
338027,MMM,1998-08-03,37.375
338028,MMM,1998-08-04,36.8125
338029,MMM,1998-08-05,37.875
338030,MMM,1998-08-06,38.6875
338031,MMM,1998-08-07,39.125
338032,MMM,1998-08-10,38.21875
338033,MMM,1998-08-11,38.25
338034,MMM,1998-08-12,39.03125
338035,MMM,1998-08-13,38.28125
338036,MMM,1998-08-14,37.78125
338037,MMM,1998-08-17,38.03125
338038,MMM,1998-08-18,38.75
338039,MMM,1998-08-19,38.71875
338040,MMM,1998-08-20,38.25
338041,MMM,1998-08-21,37.5625
338042,MMM,1998-08-24,37.5
338043,MMM,1998-08-25,37.71875
338044,MMM,1998-08-26,37.0625
338045,MMM,1998-08-27,36.90625
338046,MMM,1998-08-28,36.3125
338047,MMM,1998-08-31,34.25
338048,MMM,1998-09-01,34.03125
338049,MMM,1998-09-02,34.5625
338050,MMM,1998-09-03,35.34375
338051,MMM,1998-09-04,35.125
338052,MMM,1998-09-08,36.96875
338053,MMM,1998-09-09,36.8125
338054,MMM,1998-09-10,34.90625
338055,MMM,1998-09-11,35.78125
338056,MMM,1998-09-14,35.3125
338057,MMM,1998-09-15,35.53125
338058,MMM,1998-09-16,36.6875
338059,MMM,1998-09-17,35.4375
338060,MMM,1998-09-18,35.5
338061,MMM,1998-09-21,35.71875
338062,MMM,1998-09-22,35.5
338063,MMM,1998-09-23,36.5625
338064,MMM,1998-09-24,36.6875
338065,MMM,1998-09-25,37.15625
338066,MMM,1998-09-28,38.5625
338067,MMM,1998-09-29,38.59375
338068,MMM,1998-09-30,36.84375
338069,MMM,1998-10-01,36.28125
338070,MMM,1998-10-02,37.375
338071,MMM,1998-10-05,36.40625
338072,MMM,1998-10-06,36.90625
338073,MMM,1998-10-07,38.1875
338074,MMM,1998-10-08,38.75
338075,MMM,1998-10-09,39.5625
338076,MMM,1998-10-12,40.28125
338077,MMM,1998-10-13,39.75
338078,MMM,1998-10-14,39.75
338079,MMM,1998-10-15,41.09375
338080,MMM,1998-10-16,42.5625
338081,MMM,1998-10-19,42.34375
338082,MMM,1998-10-20,43.25
338083,MMM,1998-10-21,42.125
338084,MMM,1998-10-22,40.71875
338085,MMM,1998-10-23,38.71875
338086,MMM,1998-10-26,39.25
338087,MMM,1998-10-27,39.1875
338088,MMM,1998-10-28,38.78125
338089,MMM,1998-10-29,39.8125
338090,MMM,1998-10-30,39.8125
338091,MMM,1998-11-02,40.15625
338092,MMM,1998-11-03,40.0
338093,MMM,1998-11-04,40.21875
338094,MMM,1998-11-05,41.125
338095,MMM,1998-11-06,40.3125
338096,MMM,1998-11-09,39.625
338097,MMM,1998-11-10,38.40625
338098,MMM,1998-11-11,38.4375
338099,MMM,1998-11-12,38.46875
338100,MMM,1998-11-13,38.46875
338101,MMM,1998-11-16,40.09375
338102,MMM,1998-11-17,39.8125
338103,MMM,1998-11-18,41.03125
338104,MMM,1998-11-19,41.34375
338105,MMM,1998-11-20,41.59375
338106,MMM,1998-11-23,42.53125
338107,MMM,1998-11-24,41.75
338108,MMM,1998-11-25,41.9375
338109,MMM,1998-11-27,41.21875
338110,MMM,1998-11-30,40.25
338111,MMM,1998-12-01,40.6875
338112,MMM,1998-12-02,40.46875
338113,MMM,1998-12-03,39.71875
338114,MMM,1998-12-04,40.125
338115,MMM,1998-12-07,38.53125
338116,MMM,1998-12-08,38.9375
338117,MMM,1998-12-09,38.875
338118,MMM,1998-12-10,37.25
338119,MMM,1998-12-11,36.59375
338120,MMM,1998-12-14,37.21875
338121,MMM,1998-12-15,36.875
338122,MMM,1998-12-16,35.6875
338123,MMM,1998-12-17,36.625
338124,MMM,1998-12-18,35.375
338125,MMM,1998-12-21,35.25
338126,MMM,1998-12-22,35.375
338127,MMM,1998-12-23,36.03125
338128,MMM,1998-12-24,36.75
338129,MMM,1998-12-28,37.1875
338130,MMM,1998-12-29,37.5625
338131,MMM,1998-12-30,36.59375
338132,MMM,1998-12-31,35.5625
338133,MMM,1999-01-04,37.3125
338134,MMM,1999-01-05,37.53125
338135,MMM,1999-01-06,39.28125
338136,MMM,1999-01-07,38.375
338137,MMM,1999-01-08,38.5625
338138,MMM,1999-01-11,39.28125
338139,MMM,1999-01-12,38.875
338140,MMM,1999-01-13,37.625
338141,MMM,1999-01-14,36.0625
338142,MMM,1999-01-15,37.28125
338143,MMM,1999-01-19,36.375
338144,MMM,1999-01-20,34.9375
338145,MMM,1999-01-21,36.2890625
338146,MMM,1999-01-22,35.65625
338147,MMM,1999-01-25,37.5625
338148,MMM,1999-01-26,37.9375
338149,MMM,1999-01-27,37.09375
338150,MMM,1999-01-28,37.8125
338151,MMM,1999-01-29,38.8125
338152,MMM,1999-02-01,38.5
338153,MMM,1999-02-02,37.9375
338154,MMM,1999-02-03,37.3125
338155,MMM,1999-02-04,38.25
338156,MMM,1999-02-05,39.09375
338157,MMM,1999-02-08,38.25
338158,MMM,1999-02-09,37.625
338159,MMM,1999-02-10,37.6875
338160,MMM,1999-02-11,38.4375
338161,MMM,1999-02-12,38.6875
338162,MMM,1999-02-16,38.21875
338163,MMM,1999-02-17,38.03125
338164,MMM,1999-02-18,38.15625
338165,MMM,1999-02-19,38.375
338166,MMM,1999-02-22,39.25
338167,MMM,1999-02-23,38.90625
338168,MMM,1999-02-24,38.09375
338169,MMM,1999-02-25,37.625
338170,MMM,1999-02-26,37.03125
338171,MMM,1999-03-01,36.78125
338172,MMM,1999-03-02,37.1875
338173,MMM,1999-03-03,37.40625
338174,MMM,1999-03-04,37.59375
338175,MMM,1999-03-05,38.5625
338176,MMM,1999-03-08,38.4375
338177,MMM,1999-03-09,38.90625
338178,MMM,1999-03-10,40.25
338179,MMM,1999-03-11,40.0625
338180,MMM,1999-03-12,40.1875
338181,MMM,1999-03-15,39.84375
338182,MMM,1999-03-16,39.28125
338183,MMM,1999-03-17,38.1875
338184,MMM,1999-03-18,36.8125
338185,MMM,1999-03-19,35.75
338186,MMM,1999-03-22,36.21875
338187,MMM,1999-03-23,35.8125
338188,MMM,1999-03-24,35.6875
338189,MMM,1999-03-25,35.4375
338190,MMM,1999-03-26,35.15625
338191,MMM,1999-03-29,35.65625
338192,MMM,1999-03-30,35.125
338193,MMM,1999-03-31,35.375
338194,MMM,1999-04-01,36.375
338195,MMM,1999-04-05,36.5
338196,MMM,1999-04-06,35.96875
338197,MMM,1999-04-07,35.65625
338198,MMM,1999-04-08,35.84375
338199,MMM,1999-04-09,35.59375
338200,MMM,1999-04-12,35.5
338201,MMM,1999-04-13,36.4375
338202,MMM,1999-04-14,37.625
338203,MMM,1999-04-15,39.625
338204,MMM,1999-04-16,39.96875
338205,MMM,1999-04-19,42.125
338206,MMM,1999-04-20,40.8125
338207,MMM,1999-04-21,41.3125
338208,MMM,1999-04-22,39.96875
338209,MMM,1999-04-23,40.40625
338210,MMM,1999-04-26,40.9375
338211,MMM,1999-04-27,40.40625
338212,MMM,1999-04-28,42.25
338213,MMM,1999-04-29,42.8125
338214,MMM,1999-04-30,44.5
338215,MMM,1999-05-03,46.9375
338216,MMM,1999-05-04,46.96875
338217,MMM,1999-05-05,46.1875
338218,MMM,1999-05-06,46.0625
338219,MMM,1999-05-07,46.4375
338220,MMM,1999-05-10,47.09375
338221,MMM,1999-05-11,47.5
338222,MMM,1999-05-12,46.9375
338223,MMM,1999-05-13,45.46875
338224,MMM,1999-05-14,45.15625
338225,MMM,1999-05-17,44.625
338226,MMM,1999-05-18,44.03125
338227,MMM,1999-05-19,44.6875
338228,MMM,1999-05-20,44.71875
338229,MMM,1999-05-21,44.46875
338230,MMM,1999-05-24,44.90625
338231,MMM,1999-05-25,44.8125
338232,MMM,1999-05-26,44.40625
338233,MMM,1999-05-27,43.0
338234,MMM,1999-05-28,42.875
338235,MMM,1999-06-01,44.09375
338236,MMM,1999-06-02,44.65625
338237,MMM,1999-06-03,44.625
338238,MMM,1999-06-04,43.875
338239,MMM,1999-06-07,45.34375
338240,MMM,1999-06-08,44.71875
338241,MMM,1999-06-09,43.625
338242,MMM,1999-06-10,43.53125
338243,MMM,1999-06-11,42.96875
338244,MMM,1999-06-14,44.625
338245,MMM,1999-06-15,44.90625
338246,MMM,1999-06-16,45.40625
338247,MMM,1999-06-17,45.3125
338248,MMM,1999-06-18,45.5
338249,MMM,1999-06-21,45.125
338250,MMM,1999-06-22,44.8125
338251,MMM,1999-06-23,45.625
338252,MMM,1999-06-24,44.375
338253,MMM,1999-06-25,44.125
338254,MMM,1999-06-28,43.5
338255,MMM,1999-06-29,43.53125
338256,MMM,1999-06-30,43.46875
338257,MMM,1999-07-01,43.59375
338258,MMM,1999-07-02,44.4375
338259,MMM,1999-07-06,45.25
338260,MMM,1999-07-07,45.1875
338261,MMM,1999-07-08,45.375
338262,MMM,1999-07-09,44.78125
338263,MMM,1999-07-12,44.15625
338264,MMM,1999-07-13,44.71875
338265,MMM,1999-07-14,44.0
338266,MMM,1999-07-15,43.90625
338267,MMM,1999-07-16,43.96875
338268,MMM,1999-07-19,44.15625
338269,MMM,1999-07-20,44.71875
338270,MMM,1999-07-21,45.0
338271,MMM,1999-07-22,45.34375
338272,MMM,1999-07-23,44.75
338273,MMM,1999-07-26,44.46875
338274,MMM,1999-07-27,44.4375
338275,MMM,1999-07-28,44.5625
338276,MMM,1999-07-29,45.40625
338277,MMM,1999-07-30,43.96875
338278,MMM,1999-08-02,44.59375
338279,MMM,1999-08-03,45.0625
338280,MMM,1999-08-04,45.875
338281,MMM,1999-08-05,47.21875
338282,MMM,1999-08-06,47.9375
338283,MMM,1999-08-09,47.375
338284,MMM,1999-08-10,47.625
338285,MMM,1999-08-11,48.4375
338286,MMM,1999-08-12,48.375
338287,MMM,1999-08-13,48.84375
338288,MMM,1999-08-16,49.0
338289,MMM,1999-08-17,48.96875
338290,MMM,1999-08-18,47.78125
338291,MMM,1999-08-19,48.15625
338292,MMM,1999-08-20,48.21875
338293,MMM,1999-08-23,49.46875
338294,MMM,1999-08-24,49.3125
338295,MMM,1999-08-25,49.65625
338296,MMM,1999-08-26,49.25
338297,MMM,1999-08-27,48.84375
338298,MMM,1999-08-30,47.5
338299,MMM,1999-08-31,47.25
338300,MMM,1999-09-01,47.34375
338301,MMM,1999-09-02,48.15625
338302,MMM,1999-09-03,48.625
338303,MMM,1999-09-07,49.40625
338304,MMM,1999-09-08,49.75
338305,MMM,1999-09-09,49.25
338306,MMM,1999-09-10,48.84375
338307,MMM,1999-09-13,49.25
338308,MMM,1999-09-14,48.53125
338309,MMM,1999-09-15,48.8125
338310,MMM,1999-09-16,48.03125
338311,MMM,1999-09-17,49.125
338312,MMM,1999-09-20,49.09375
338313,MMM,1999-09-21,48.28125
338314,MMM,1999-09-22,47.8125
338315,MMM,1999-09-23,47.625
338316,MMM,1999-09-24,45.90625
338317,MMM,1999-09-27,46.6875
338318,MMM,1999-09-28,46.34375
338319,MMM,1999-09-29,47.03125
338320,MMM,1999-09-30,48.03125
338321,MMM,1999-10-01,47.1875
338322,MMM,1999-10-04,46.46875
338323,MMM,1999-10-05,46.71875
338324,MMM,1999-10-06,47.0
338325,MMM,1999-10-07,47.625
338326,MMM,1999-10-08,47.625
338327,MMM,1999-10-11,47.5
338328,MMM,1999-10-12,46.1875
338329,MMM,1999-10-13,45.40625
338330,MMM,1999-10-14,45.9375
338331,MMM,1999-10-15,44.6875
338332,MMM,1999-10-18,44.34375
338333,MMM,1999-10-19,44.9375
338334,MMM,1999-10-20,45.1875
338335,MMM,1999-10-21,45.5
338336,MMM,1999-10-22,46.28125
338337,MMM,1999-10-25,46.40625
338338,MMM,1999-10-26,47.90625
338339,MMM,1999-10-27,48.78125
338340,MMM,1999-10-28,48.4375
338341,MMM,1999-10-29,47.53125
338342,MMM,1999-11-01,47.0
338343,MMM,1999-11-02,47.4375
338344,MMM,1999-11-03,47.25
338345,MMM,1999-11-04,47.375
338346,MMM,1999-11-05,47.84375
338347,MMM,1999-11-08,47.5
338348,MMM,1999-11-09,47.03125
338349,MMM,1999-11-10,47.375
338350,MMM,1999-11-11,47.0
338351,MMM,1999-11-12,47.84375
338352,MMM,1999-11-15,48.71875
338353,MMM,1999-11-16,50.5625
338354,MMM,1999-11-17,50.75
338355,MMM,1999-11-18,51.40625
338356,MMM,1999-11-19,51.15625
338357,MMM,1999-11-22,49.46875
338358,MMM,1999-11-23,48.34375
338359,MMM,1999-11-24,48.03125
338360,MMM,1999-11-26,47.75
338361,MMM,1999-11-29,47.46875
338362,MMM,1999-11-30,47.78125
338363,MMM,1999-12-01,47.21875
338364,MMM,1999-12-02,48.59375
338365,MMM,1999-12-03,49.65625
338366,MMM,1999-12-06,48.90625
338367,MMM,1999-12-07,46.5
338368,MMM,1999-12-08,47.0
338369,MMM,1999-12-09,46.84375
338370,MMM,1999-12-10,46.96875
338371,MMM,1999-12-13,46.8671875
338372,MMM,1999-12-14,47.09375
338373,MMM,1999-12-15,47.625
338374,MMM,1999-12-16,46.84375
338375,MMM,1999-12-17,47.5625
338376,MMM,1999-12-20,46.734375
338377,MMM,1999-12-21,46.0
338378,MMM,1999-12-22,46.15625
338379,MMM,1999-12-23,46.53125
338380,MMM,1999-12-27,46.875
338381,MMM,1999-12-28,48.4375
338382,MMM,1999-12-29,48.75
338383,MMM,1999-12-30,48.1875
338384,MMM,1999-12-31,48.9375
338385,MMM,2000-01-03,47.1875
338386,MMM,2000-01-04,45.3125
338387,MMM,2000-01-05,46.625
338388,MMM,2000-01-06,50.375
338389,MMM,2000-01-07,51.375
338390,MMM,2000-01-10,51.125
338391,MMM,2000-01-11,50.25
338392,MMM,2000-01-12,50.375
338393,MMM,2000-01-13,50.375
338394,MMM,2000-01-14,49.65625
338395,MMM,2000-01-18,48.5625
338396,MMM,2000-01-19,49.40625
338397,MMM,2000-01-20,47.5625
338398,MMM,2000-01-21,47.46875
338399,MMM,2000-01-24,46.375
338400,MMM,2000-01-25,45.6875
338401,MMM,2000-01-26,48.15625
338402,MMM,2000-01-27,48.125
338403,MMM,2000-01-28,46.125
338404,MMM,2000-01-31,46.8125
338405,MMM,2000-02-01,47.0625
338406,MMM,2000-02-02,46.25
338407,MMM,2000-02-03,45.84375
338408,MMM,2000-02-04,44.53125
338409,MMM,2000-02-07,43.8125
338410,MMM,2000-02-08,43.84375
338411,MMM,2000-02-09,43.8125
338412,MMM,2000-02-10,43.0
338413,MMM,2000-02-11,41.46875
338414,MMM,2000-02-14,41.4375
338415,MMM,2000-02-15,44.5625
338416,MMM,2000-02-16,44.15625
338417,MMM,2000-02-17,44.8125
338418,MMM,2000-02-18,43.78125
338419,MMM,2000-02-22,45.0625
338420,MMM,2000-02-23,46.15625
338421,MMM,2000-02-24,45.5
338422,MMM,2000-02-25,42.875
338423,MMM,2000-02-28,43.21875
338424,MMM,2000-02-29,44.09375
338425,MMM,2000-03-01,43.0625
338426,MMM,2000-03-02,43.03125
338427,MMM,2000-03-03,44.75
338428,MMM,2000-03-06,43.625
338429,MMM,2000-03-07,41.375
338430,MMM,2000-03-08,41.28125
338431,MMM,2000-03-09,40.46875
338432,MMM,2000-03-10,40.75
338433,MMM,2000-03-13,39.5
338434,MMM,2000-03-14,39.5625
338435,MMM,2000-03-15,41.25
338436,MMM,2000-03-16,44.03125
338437,MMM,2000-03-17,42.9375
338438,MMM,2000-03-20,43.5
338439,MMM,2000-03-21,45.21875
338440,MMM,2000-03-22,43.0
338441,MMM,2000-03-23,43.5
338442,MMM,2000-03-24,45.4375
338443,MMM,2000-03-27,44.3125
338444,MMM,2000-03-28,44.4375
338445,MMM,2000-03-29,43.8125
338446,MMM,2000-03-30,44.5
338447,MMM,2000-03-31,44.28125
338448,MMM,2000-04-03,45.9375
338449,MMM,2000-04-04,46.46875
338450,MMM,2000-04-05,45.5625
338451,MMM,2000-04-06,46.6875
338452,MMM,2000-04-07,45.8125
338453,MMM,2000-04-10,46.375
338454,MMM,2000-04-11,47.71875
338455,MMM,2000-04-12,47.3125
338456,MMM,2000-04-13,47.375
338457,MMM,2000-04-14,45.40625
338458,MMM,2000-04-17,44.9375
338459,MMM,2000-04-18,44.9375
338460,MMM,2000-04-19,45.21875
338461,MMM,2000-04-20,46.125
338462,MMM,2000-04-24,48.6875
338463,MMM,2000-04-25,46.90625
338464,MMM,2000-04-26,44.46875
338465,MMM,2000-04-27,43.71875
338466,MMM,2000-04-28,43.3125
338467,MMM,2000-05-01,43.46875
338468,MMM,2000-05-02,43.46875
338469,MMM,2000-05-03,42.90625
338470,MMM,2000-05-04,42.71875
338471,MMM,2000-05-05,43.34375
338472,MMM,2000-05-08,43.65625
338473,MMM,2000-05-09,43.0
338474,MMM,2000-05-10,42.96875
338475,MMM,2000-05-11,42.96875
338476,MMM,2000-05-12,42.4375
338477,MMM,2000-05-15,42.96875
338478,MMM,2000-05-16,45.03125
338479,MMM,2000-05-17,44.0
338480,MMM,2000-05-18,43.53125
338481,MMM,2000-05-19,42.25
338482,MMM,2000-05-22,42.09375
338483,MMM,2000-05-23,42.0625
338484,MMM,2000-05-24,44.09375
338485,MMM,2000-05-25,42.46875
338486,MMM,2000-05-26,42.0
338487,MMM,2000-05-30,42.5625
338488,MMM,2000-05-31,42.875
338489,MMM,2000-06-01,42.4375
338490,MMM,2000-06-02,42.15625
338491,MMM,2000-06-05,42.53125
338492,MMM,2000-06-06,41.15625
338493,MMM,2000-06-07,40.875
338494,MMM,2000-06-08,40.875
338495,MMM,2000-06-09,40.96875
338496,MMM,2000-06-12,40.984375
338497,MMM,2000-06-13,40.9375
338498,MMM,2000-06-14,42.09375
338499,MMM,2000-06-15,43.21875
338500,MMM,2000-06-16,42.21875
338501,MMM,2000-06-19,41.75
338502,MMM,2000-06-20,41.09375
338503,MMM,2000-06-21,43.125
338504,MMM,2000-06-22,43.03125
338505,MMM,2000-06-23,42.21875
338506,MMM,2000-06-26,42.75
338507,MMM,2000-06-27,43.3125
338508,MMM,2000-06-28,43.0390625
338509,MMM,2000-06-29,42.78125
338510,MMM,2000-06-30,41.5
338511,MMM,2000-07-03,42.03125
338512,MMM,2000-07-05,44.25
338513,MMM,2000-07-06,43.28125
338514,MMM,2000-07-07,43.0625
338515,MMM,2000-07-10,43.59375
338516,MMM,2000-07-11,44.46875
338517,MMM,2000-07-12,45.03125
338518,MMM,2000-07-13,44.78125
338519,MMM,2000-07-14,43.9375
338520,MMM,2000-07-17,43.625
338521,MMM,2000-07-18,44.0
338522,MMM,2000-07-19,43.25
338523,MMM,2000-07-20,43.25
338524,MMM,2000-07-21,43.1875
338525,MMM,2000-07-24,44.53125
338526,MMM,2000-07-25,44.15625
338527,MMM,2000-07-26,44.28125
338528,MMM,2000-07-27,44.5
338529,MMM,2000-07-28,45.5
338530,MMM,2000-07-31,45.03125
338531,MMM,2000-08-01,44.6875
338532,MMM,2000-08-02,45.125
338533,MMM,2000-08-03,44.96875
338534,MMM,2000-08-04,45.0
338535,MMM,2000-08-07,45.4375
338536,MMM,2000-08-08,45.6875
338537,MMM,2000-08-09,46.25
338538,MMM,2000-08-10,47.4375
338539,MMM,2000-08-11,48.375
338540,MMM,2000-08-14,47.84375
338541,MMM,2000-08-15,47.4375
338542,MMM,2000-08-16,47.28125
338543,MMM,2000-08-17,47.625
338544,MMM,2000-08-18,47.5625
338545,MMM,2000-08-21,47.46875
338546,MMM,2000-08-22,48.15625
338547,MMM,2000-08-23,47.96875
338548,MMM,2000-08-24,47.40625
338549,MMM,2000-08-25,47.875
338550,MMM,2000-08-28,47.5625
338551,MMM,2000-08-29,47.3125
338552,MMM,2000-08-30,46.6875
338553,MMM,2000-08-31,46.5078125
338554,MMM,2000-09-01,46.25
338555,MMM,2000-09-05,46.125
338556,MMM,2000-09-06,47.0625
338557,MMM,2000-09-07,45.8125
338558,MMM,2000-09-08,44.96875
338559,MMM,2000-09-11,44.46875
338560,MMM,2000-09-12,44.03125
338561,MMM,2000-09-13,43.25
338562,MMM,2000-09-14,42.5
338563,MMM,2000-09-15,42.5625
338564,MMM,2000-09-18,41.59375
338565,MMM,2000-09-19,41.9375
338566,MMM,2000-09-20,40.875
338567,MMM,2000-09-21,43.21875
338568,MMM,2000-09-22,44.125
338569,MMM,2000-09-25,45.0
338570,MMM,2000-09-26,44.9375
338571,MMM,2000-09-27,44.96875
338572,MMM,2000-09-28,45.8125
338573,MMM,2000-09-29,45.5625
338574,MMM,2000-10-02,45.84375
338575,MMM,2000-10-03,47.0
338576,MMM,2000-10-04,47.75
338577,MMM,2000-10-05,46.625
338578,MMM,2000-10-06,46.09375
338579,MMM,2000-10-09,45.875
338580,MMM,2000-10-10,46.5625
338581,MMM,2000-10-11,46.625
338582,MMM,2000-10-12,45.4375
338583,MMM,2000-10-13,45.5
338584,MMM,2000-10-16,46.09375
338585,MMM,2000-10-17,45.5625
338586,MMM,2000-10-18,45.5625
338587,MMM,2000-10-19,44.5
338588,MMM,2000-10-20,43.625
338589,MMM,2000-10-23,44.90625
338590,MMM,2000-10-24,45.03125
338591,MMM,2000-10-25,45.0625
338592,MMM,2000-10-26,46.09375
338593,MMM,2000-10-27,46.75
338594,MMM,2000-10-30,47.5
338595,MMM,2000-10-31,48.3125
338596,MMM,2000-11-01,47.5625
338597,MMM,2000-11-02,47.46875
338598,MMM,2000-11-03,47.4375
338599,MMM,2000-11-06,48.6875
338600,MMM,2000-11-07,48.46875
338601,MMM,2000-11-08,48.65625
338602,MMM,2000-11-09,48.6875
338603,MMM,2000-11-10,47.5
338604,MMM,2000-11-13,47.40625
338605,MMM,2000-11-14,47.5
338606,MMM,2000-11-15,47.6875
338607,MMM,2000-11-16,47.65625
338608,MMM,2000-11-17,48.0
338609,MMM,2000-11-20,47.3125
338610,MMM,2000-11-21,47.84375
338611,MMM,2000-11-22,47.90625
338612,MMM,2000-11-24,47.90625
338613,MMM,2000-11-27,49.625
338614,MMM,2000-11-28,49.4375
338615,MMM,2000-11-29,50.0625
338616,MMM,2000-11-30,49.9375
338617,MMM,2000-12-01,49.8125
338618,MMM,2000-12-04,52.5
338619,MMM,2000-12-05,58.3125
338620,MMM,2000-12-06,57.5625
338621,MMM,2000-12-07,57.34375
338622,MMM,2000-12-08,58.46875
338623,MMM,2000-12-11,57.625
338624,MMM,2000-12-12,56.9375
338625,MMM,2000-12-13,56.90625
338626,MMM,2000-12-14,55.5
338627,MMM,2000-12-15,56.09375
338628,MMM,2000-12-18,57.3125
338629,MMM,2000-12-19,56.875
338630,MMM,2000-12-20,56.46875
338631,MMM,2000-12-21,56.34375
338632,MMM,2000-12-22,56.375
338633,MMM,2000-12-26,57.5
338634,MMM,2000-12-27,59.59375
338635,MMM,2000-12-28,60.96875
338636,MMM,2000-12-29,60.25
338637,MMM,2001-01-02,59.59375
338638,MMM,2001-01-03,58.90625
338639,MMM,2001-01-04,59.5
338640,MMM,2001-01-05,57.28125
338641,MMM,2001-01-08,57.625
338642,MMM,2001-01-09,56.71875
338643,MMM,2001-01-10,56.15625
338644,MMM,2001-01-11,56.0625
338645,MMM,2001-01-12,54.84375
338646,MMM,2001-01-16,56.75
338647,MMM,2001-01-17,55.0
338648,MMM,2001-01-18,54.5
338649,MMM,2001-01-19,53.375
338650,MMM,2001-01-22,54.4375
338651,MMM,2001-01-23,55.5
338652,MMM,2001-01-24,53.5625
338653,MMM,2001-01-25,54.75
338654,MMM,2001-01-26,53.65625
338655,MMM,2001-01-29,53.64500045776367
338656,MMM,2001-01-30,55.70000076293945
338657,MMM,2001-01-31,55.32500076293945
338658,MMM,2001-02-01,55.775001525878906
338659,MMM,2001-02-02,54.3650016784668
338660,MMM,2001-02-05,54.8849983215332
338661,MMM,2001-02-06,55.83000183105469
338662,MMM,2001-02-07,55.93999862670898
338663,MMM,2001-02-08,56.025001525878906
338664,MMM,2001-02-09,55.33000183105469
338665,MMM,2001-02-12,56.2400016784668
338666,MMM,2001-02-13,57.06999969482422
338667,MMM,2001-02-14,55.48500061035156
338668,MMM,2001-02-15,57.375
338669,MMM,2001-02-16,56.61000061035156
338670,MMM,2001-02-20,56.91999816894531
338671,MMM,2001-02-21,55.630001068115234
338672,MMM,2001-02-22,55.125
338673,MMM,2001-02-23,55.20000076293945
338674,MMM,2001-02-26,55.67499923706055
338675,MMM,2001-02-27,56.5
338676,MMM,2001-02-28,56.375
338677,MMM,2001-03-01,54.79999923706055
338678,MMM,2001-03-02,55.665000915527344
338679,MMM,2001-03-05,56.09999847412109
338680,MMM,2001-03-06,56.125
338681,MMM,2001-03-07,56.46500015258789
338682,MMM,2001-03-08,58.595001220703125
338683,MMM,2001-03-09,58.20500183105469
338684,MMM,2001-03-12,55.900001525878906
338685,MMM,2001-03-13,53.84999847412109
338686,MMM,2001-03-14,53.755001068115234
338687,MMM,2001-03-15,54.619998931884766
338688,MMM,2001-03-16,53.005001068115234
338689,MMM,2001-03-19,53.9900016784668
338690,MMM,2001-03-20,52.619998931884766
338691,MMM,2001-03-21,51.81499862670898
338692,MMM,2001-03-22,50.90499877929688
338693,MMM,2001-03-23,50.875
338694,MMM,2001-03-26,52.01499938964844
338695,MMM,2001-03-27,52.70500183105469
338696,MMM,2001-03-28,52.415000915527344
338697,MMM,2001-03-29,51.400001525878906
338698,MMM,2001-03-30,51.95000076293945
338699,MMM,2001-04-02,51.025001525878906
338700,MMM,2001-04-03,49.95500183105469
338701,MMM,2001-04-04,49.310001373291016
338702,MMM,2001-04-05,51.6150016784668
338703,MMM,2001-04-06,51.0
338704,MMM,2001-04-09,52.290000915527344
338705,MMM,2001-04-10,54.28499984741211
338706,MMM,2001-04-11,53.40499877929688
338707,MMM,2001-04-12,53.8650016784668
338708,MMM,2001-04-16,55.2400016784668
338709,MMM,2001-04-17,54.45000076293945
338710,MMM,2001-04-18,58.0
338711,MMM,2001-04-19,58.25
338712,MMM,2001-04-20,56.25
338713,MMM,2001-04-23,58.150001525878906
338714,MMM,2001-04-24,58.05500030517578
338715,MMM,2001-04-25,58.51499938964844
338716,MMM,2001-04-26,58.915000915527344
338717,MMM,2001-04-27,59.4900016784668
338718,MMM,2001-04-30,59.505001068115234
338719,MMM,2001-05-01,58.755001068115234
338720,MMM,2001-05-02,58.275001525878906
338721,MMM,2001-05-03,58.875
338722,MMM,2001-05-04,59.994998931884766
338723,MMM,2001-05-07,58.95000076293945
338724,MMM,2001-05-08,58.18000030517578
338725,MMM,2001-05-09,58.46500015258789
338726,MMM,2001-05-10,59.02000045776367
338727,MMM,2001-05-11,58.68999862670898
338728,MMM,2001-05-14,59.150001525878906
338729,MMM,2001-05-15,59.07500076293945
338730,MMM,2001-05-16,62.75
338731,MMM,2001-05-17,61.85499954223633
338732,MMM,2001-05-18,61.525001525878906
338733,MMM,2001-05-21,61.54499816894531
338734,MMM,2001-05-22,60.5
338735,MMM,2001-05-23,60.31999969482422
338736,MMM,2001-05-24,59.4900016784668
338737,MMM,2001-05-25,59.3849983215332
338738,MMM,2001-05-29,59.875
338739,MMM,2001-05-30,58.67499923706055
338740,MMM,2001-05-31,59.290000915527344
338741,MMM,2001-06-01,59.70500183105469
338742,MMM,2001-06-04,60.0
338743,MMM,2001-06-05,60.75
338744,MMM,2001-06-06,60.79499816894531
338745,MMM,2001-06-07,60.900001525878906
338746,MMM,2001-06-08,60.05500030517578
338747,MMM,2001-06-11,60.16999816894531
338748,MMM,2001-06-12,61.040000915527344
338749,MMM,2001-06-13,60.97499847412109
338750,MMM,2001-06-14,60.380001068115234
338751,MMM,2001-06-15,60.43999862670898
338752,MMM,2001-06-18,61.1150016784668
338753,MMM,2001-06-19,60.18000030517578
338754,MMM,2001-06-20,59.29999923706055
338755,MMM,2001-06-21,58.16999816894531
338756,MMM,2001-06-22,58.38999938964844
338757,MMM,2001-06-25,57.845001220703125
338758,MMM,2001-06-26,57.5
338759,MMM,2001-06-27,57.150001525878906
338760,MMM,2001-06-28,57.93000030517578
338761,MMM,2001-06-29,57.04999923706055
338762,MMM,2001-07-02,58.630001068115234
338763,MMM,2001-07-03,58.415000915527344
338764,MMM,2001-07-05,58.220001220703125
338765,MMM,2001-07-06,57.29999923706055
338766,MMM,2001-07-09,57.42499923706055
338767,MMM,2001-07-10,55.82500076293945
338768,MMM,2001-07-11,55.869998931884766
338769,MMM,2001-07-12,56.76499938964844
338770,MMM,2001-07-13,56.1150016784668
338771,MMM,2001-07-16,55.025001525878906
338772,MMM,2001-07-17,56.43000030517578
338773,MMM,2001-07-18,56.875
338774,MMM,2001-07-19,57.32500076293945
338775,MMM,2001-07-20,56.5
338776,MMM,2001-07-23,55.65999984741211
338777,MMM,2001-07-24,53.52999877929688
338778,MMM,2001-07-25,55.18000030517578
338779,MMM,2001-07-26,55.72999954223633
338780,MMM,2001-07-27,55.7400016784668
338781,MMM,2001-07-30,54.625
338782,MMM,2001-07-31,55.93999862670898
338783,MMM,2001-08-01,55.5
338784,MMM,2001-08-02,55.64500045776367
338785,MMM,2001-08-03,55.8650016784668
338786,MMM,2001-08-06,54.685001373291016
338787,MMM,2001-08-07,55.42499923706055
338788,MMM,2001-08-08,54.095001220703125
338789,MMM,2001-08-09,53.7599983215332
338790,MMM,2001-08-10,54.92499923706055
338791,MMM,2001-08-13,55.25
338792,MMM,2001-08-14,54.54999923706055
338793,MMM,2001-08-15,54.82500076293945
338794,MMM,2001-08-16,54.5099983215332
338795,MMM,2001-08-17,54.34000015258789
338796,MMM,2001-08-20,54.29999923706055
338797,MMM,2001-08-21,53.875
338798,MMM,2001-08-22,54.90499877929688
338799,MMM,2001-08-23,54.17499923706055
338800,MMM,2001-08-24,55.30500030517578
338801,MMM,2001-08-27,55.275001525878906
338802,MMM,2001-08-28,54.650001525878906
338803,MMM,2001-08-29,53.375
338804,MMM,2001-08-30,52.09999847412109
338805,MMM,2001-08-31,52.04999923706055
338806,MMM,2001-09-04,52.275001525878906
338807,MMM,2001-09-05,52.5
338808,MMM,2001-09-06,51.95000076293945
338809,MMM,2001-09-07,50.38999938964844
338810,MMM,2001-09-10,51.09999847412109
338811,MMM,2001-09-17,47.72499847412109
338812,MMM,2001-09-18,47.06999969482422
338813,MMM,2001-09-19,46.22499847412109
338814,MMM,2001-09-20,45.15999984741211
338815,MMM,2001-09-21,43.4900016784668
338816,MMM,2001-09-24,45.834999084472656
338817,MMM,2001-09-25,46.56499862670898
338818,MMM,2001-09-26,46.68999862670898
338819,MMM,2001-09-27,48.15499877929688
338820,MMM,2001-09-28,49.20000076293945
338821,MMM,2001-10-01,48.43000030517578
338822,MMM,2001-10-02,48.60499954223633
338823,MMM,2001-10-03,49.79499816894531
338824,MMM,2001-10-04,49.81999969482422
338825,MMM,2001-10-05,49.869998931884766
338826,MMM,2001-10-08,49.22499847412109
338827,MMM,2001-10-09,49.220001220703125
338828,MMM,2001-10-10,50.91999816894531
338829,MMM,2001-10-11,53.06999969482422
338830,MMM,2001-10-12,52.244998931884766
338831,MMM,2001-10-15,52.90499877929688
338832,MMM,2001-10-16,53.09999847412109
338833,MMM,2001-10-17,51.58000183105469
338834,MMM,2001-10-18,51.47499847412109
338835,MMM,2001-10-19,51.084999084472656
338836,MMM,2001-10-22,53.69499969482422
338837,MMM,2001-10-23,53.20000076293945
338838,MMM,2001-10-24,53.34999847412109
338839,MMM,2001-10-25,54.34999847412109
338840,MMM,2001-10-26,54.915000915527344
338841,MMM,2001-10-29,53.26499938964844
338842,MMM,2001-10-30,52.68000030517578
338843,MMM,2001-10-31,52.18999862670898
338844,MMM,2001-11-01,53.1349983215332
338845,MMM,2001-11-02,54.09999847412109
338846,MMM,2001-11-05,55.25
338847,MMM,2001-11-06,54.68999862670898
338848,MMM,2001-11-07,55.22499847412109
338849,MMM,2001-11-08,55.70000076293945
338850,MMM,2001-11-09,55.77000045776367
338851,MMM,2001-11-12,55.47499847412109
338852,MMM,2001-11-13,56.70500183105469
338853,MMM,2001-11-14,57.43000030517578
338854,MMM,2001-11-15,57.310001373291016
338855,MMM,2001-11-16,57.5
338856,MMM,2001-11-19,58.36000061035156
338857,MMM,2001-11-20,58.07500076293945
338858,MMM,2001-11-21,57.67499923706055
338859,MMM,2001-11-23,58.625
338860,MMM,2001-11-26,58.47499847412109
338861,MMM,2001-11-27,58.1150016784668
338862,MMM,2001-11-28,57.29499816894531
338863,MMM,2001-11-29,57.6150016784668
338864,MMM,2001-11-30,57.290000915527344
338865,MMM,2001-12-03,56.935001373291016
338866,MMM,2001-12-04,58.21500015258789
338867,MMM,2001-12-05,59.43000030517578
338868,MMM,2001-12-06,59.415000915527344
338869,MMM,2001-12-07,59.150001525878906
338870,MMM,2001-12-10,57.79499816894531
338871,MMM,2001-12-11,57.91999816894531
338872,MMM,2001-12-12,58.0
338873,MMM,2001-12-13,57.52000045776367
338874,MMM,2001-12-14,57.900001525878906
338875,MMM,2001-12-17,58.650001525878906
338876,MMM,2001-12-18,59.75
338877,MMM,2001-12-19,59.900001525878906
338878,MMM,2001-12-20,59.2400016784668
338879,MMM,2001-12-21,59.59999847412109
338880,MMM,2001-12-24,59.709999084472656
338881,MMM,2001-12-26,60.31499862670898
338882,MMM,2001-12-27,60.08000183105469
338883,MMM,2001-12-28,59.959999084472656
338884,MMM,2001-12-31,59.10499954223633
338885,MMM,2002-01-02,58.56999969482422
338886,MMM,2002-01-03,58.375
338887,MMM,2002-01-04,58.54999923706055
338888,MMM,2002-01-07,57.84999847412109
338889,MMM,2002-01-08,57.525001525878906
338890,MMM,2002-01-09,57.32500076293945
338891,MMM,2002-01-10,56.59999847412109
338892,MMM,2002-01-11,56.89500045776367
338893,MMM,2002-01-14,55.880001068115234
338894,MMM,2002-01-15,54.75
338895,MMM,2002-01-16,51.84999847412109
338896,MMM,2002-01-17,52.2599983215332
338897,MMM,2002-01-18,53.400001525878906
338898,MMM,2002-01-22,53.209999084472656
338899,MMM,2002-01-23,53.72999954223633
338900,MMM,2002-01-24,54.72999954223633
338901,MMM,2002-01-25,55.6150016784668
338902,MMM,2002-01-28,55.27000045776367
338903,MMM,2002-01-29,54.32500076293945
338904,MMM,2002-01-30,54.935001373291016
338905,MMM,2002-01-31,55.5
338906,MMM,2002-02-01,56.6349983215332
338907,MMM,2002-02-04,54.75
338908,MMM,2002-02-05,54.34000015258789
338909,MMM,2002-02-06,54.845001220703125
338910,MMM,2002-02-07,54.755001068115234
338911,MMM,2002-02-08,55.60499954223633
338912,MMM,2002-02-11,57.005001068115234
338913,MMM,2002-02-12,57.084999084472656
338914,MMM,2002-02-13,57.90499877929688
338915,MMM,2002-02-14,58.45000076293945
338916,MMM,2002-02-15,57.7599983215332
338917,MMM,2002-02-19,56.994998931884766
338918,MMM,2002-02-20,58.54999923706055
338919,MMM,2002-02-21,58.0
338920,MMM,2002-02-22,59.5
338921,MMM,2002-02-25,60.22499847412109
338922,MMM,2002-02-26,59.650001525878906
338923,MMM,2002-02-27,59.5
338924,MMM,2002-02-28,58.96500015258789
338925,MMM,2002-03-01,60.15999984741211
338926,MMM,2002-03-04,61.505001068115234
338927,MMM,2002-03-05,60.07500076293945
338928,MMM,2002-03-06,60.78499984741211
338929,MMM,2002-03-07,60.56499862670898
338930,MMM,2002-03-08,60.75
338931,MMM,2002-03-11,60.25
338932,MMM,2002-03-12,60.650001525878906
338933,MMM,2002-03-13,59.75
338934,MMM,2002-03-14,60.29499816894531
338935,MMM,2002-03-15,60.70000076293945
338936,MMM,2002-03-18,61.09999847412109
338937,MMM,2002-03-19,60.84999847412109
338938,MMM,2002-03-20,59.95000076293945
338939,MMM,2002-03-21,59.150001525878906
338940,MMM,2002-03-22,58.19499969482422
338941,MMM,2002-03-25,57.84999847412109
338942,MMM,2002-03-26,58.32500076293945
338943,MMM,2002-03-27,58.47999954223633
338944,MMM,2002-03-28,57.505001068115234
338945,MMM,2002-04-01,57.630001068115234
338946,MMM,2002-04-02,57.494998931884766
338947,MMM,2002-04-03,56.45500183105469
338948,MMM,2002-04-04,57.060001373291016
338949,MMM,2002-04-05,60.96500015258789
338950,MMM,2002-04-08,61.81499862670898
338951,MMM,2002-04-09,62.459999084472656
338952,MMM,2002-04-10,62.56999969482422
338953,MMM,2002-04-11,61.91999816894531
338954,MMM,2002-04-12,61.11000061035156
338955,MMM,2002-04-15,60.775001525878906
338956,MMM,2002-04-16,62.20500183105469
338957,MMM,2002-04-17,61.7599983215332
338958,MMM,2002-04-18,61.84000015258789
338959,MMM,2002-04-19,62.44499969482422
338960,MMM,2002-04-22,62.505001068115234
338961,MMM,2002-04-23,62.13999938964844
338962,MMM,2002-04-24,62.75
338963,MMM,2002-04-25,63.47499847412109
338964,MMM,2002-04-26,62.20000076293945
338965,MMM,2002-04-29,61.31999969482422
338966,MMM,2002-04-30,62.900001525878906
338967,MMM,2002-05-01,63.0
338968,MMM,2002-05-02,63.58000183105469
338969,MMM,2002-05-03,63.5
338970,MMM,2002-05-06,62.11000061035156
338971,MMM,2002-05-07,62.14500045776367
338972,MMM,2002-05-08,63.09000015258789
338973,MMM,2002-05-09,63.150001525878906
338974,MMM,2002-05-10,63.45000076293945
338975,MMM,2002-05-13,64.25
338976,MMM,2002-05-14,64.99500274658203
338977,MMM,2002-05-15,64.75
338978,MMM,2002-05-16,64.70500183105469
338979,MMM,2002-05-17,65.03500366210938
338980,MMM,2002-05-20,64.12000274658203
338981,MMM,2002-05-21,63.4900016784668
338982,MMM,2002-05-22,63.77000045776367
338983,MMM,2002-05-23,64.24500274658203
338984,MMM,2002-05-24,63.97499847412109
338985,MMM,2002-05-28,63.38999938964844
338986,MMM,2002-05-29,62.5
338987,MMM,2002-05-30,62.54999923706055
338988,MMM,2002-05-31,62.71500015258789
338989,MMM,2002-06-03,62.22499847412109
338990,MMM,2002-06-04,62.540000915527344
338991,MMM,2002-06-05,62.8650016784668
338992,MMM,2002-06-06,61.775001525878906
338993,MMM,2002-06-07,62.220001220703125
338994,MMM,2002-06-10,63.0
338995,MMM,2002-06-11,62.7400016784668
338996,MMM,2002-06-12,63.775001525878906
338997,MMM,2002-06-13,62.900001525878906
338998,MMM,2002-06-14,63.025001525878906
338999,MMM,2002-06-17,63.54999923706055
339000,MMM,2002-06-18,64.25
339001,MMM,2002-06-19,63.875
339002,MMM,2002-06-20,63.40499877929688
339003,MMM,2002-06-21,62.0
339004,MMM,2002-06-24,62.060001373291016
339005,MMM,2002-06-25,61.30500030517578
339006,MMM,2002-06-26,61.209999084472656
339007,MMM,2002-06-27,62.584999084472656
339008,MMM,2002-06-28,61.5
339009,MMM,2002-07-01,63.70000076293945
339010,MMM,2002-07-02,62.8849983215332
339011,MMM,2002-07-03,63.04999923706055
339012,MMM,2002-07-05,64.93499755859375
339013,MMM,2002-07-08,64.57499694824219
339014,MMM,2002-07-09,64.0
339015,MMM,2002-07-10,62.0
339016,MMM,2002-07-11,60.70000076293945
339017,MMM,2002-07-12,60.435001373291016
339018,MMM,2002-07-15,59.44499969482422
339019,MMM,2002-07-16,57.95000076293945
339020,MMM,2002-07-17,58.72999954223633
339021,MMM,2002-07-18,58.32500076293945
339022,MMM,2002-07-19,54.43999862670898
339023,MMM,2002-07-22,54.5
339024,MMM,2002-07-23,55.880001068115234
339025,MMM,2002-07-24,59.86000061035156
339026,MMM,2002-07-25,59.97499847412109
339027,MMM,2002-07-26,60.42499923706055
339028,MMM,2002-07-29,63.33000183105469
339029,MMM,2002-07-30,62.744998931884766
339030,MMM,2002-07-31,62.915000915527344
339031,MMM,2002-08-01,61.06499862670898
339032,MMM,2002-08-02,59.935001373291016
339033,MMM,2002-08-05,58.34999847412109
339034,MMM,2002-08-06,60.65499877929688
339035,MMM,2002-08-07,61.900001525878906
339036,MMM,2002-08-08,63.09999847412109
339037,MMM,2002-08-09,63.07500076293945
339038,MMM,2002-08-12,62.81499862670898
339039,MMM,2002-08-13,62.0
339040,MMM,2002-08-14,63.26499938964844
339041,MMM,2002-08-15,63.400001525878906
339042,MMM,2002-08-16,63.290000915527344
339043,MMM,2002-08-19,64.6500015258789
339044,MMM,2002-08-20,64.44499969482422
339045,MMM,2002-08-21,64.3949966430664
339046,MMM,2002-08-22,63.6150016784668
339047,MMM,2002-08-23,63.13999938964844
339048,MMM,2002-08-26,63.625
339049,MMM,2002-08-27,63.43999862670898
339050,MMM,2002-08-28,62.4900016784668
339051,MMM,2002-08-29,62.32500076293945
339052,MMM,2002-08-30,62.47499847412109
339053,MMM,2002-09-03,60.01499938964844
339054,MMM,2002-09-04,60.32500076293945
339055,MMM,2002-09-05,60.3650016784668
339056,MMM,2002-09-06,61.31499862670898
339057,MMM,2002-09-09,62.02999877929688
339058,MMM,2002-09-10,62.595001220703125
339059,MMM,2002-09-11,61.95000076293945
339060,MMM,2002-09-12,61.165000915527344
339061,MMM,2002-09-13,59.915000915527344
339062,MMM,2002-09-16,59.52999877929688
339063,MMM,2002-09-17,58.334999084472656
339064,MMM,2002-09-18,59.17499923706055
339065,MMM,2002-09-19,58.595001220703125
339066,MMM,2002-09-20,59.72999954223633
339067,MMM,2002-09-23,58.744998931884766
339068,MMM,2002-09-24,56.56499862670898
339069,MMM,2002-09-25,56.650001525878906
339070,MMM,2002-09-26,57.875
339071,MMM,2002-09-27,56.275001525878906
339072,MMM,2002-09-30,54.98500061035156
339073,MMM,2002-10-01,58.13999938964844
339074,MMM,2002-10-02,57.23500061035156
339075,MMM,2002-10-03,57.5099983215332
339076,MMM,2002-10-04,57.25
339077,MMM,2002-10-07,55.43999862670898
339078,MMM,2002-10-08,56.8849983215332
339079,MMM,2002-10-09,56.4900016784668
339080,MMM,2002-10-10,58.275001525878906
339081,MMM,2002-10-11,60.29999923706055
339082,MMM,2002-10-14,60.47499847412109
339083,MMM,2002-10-15,62.625
339084,MMM,2002-10-16,61.65499877929688
339085,MMM,2002-10-17,62.540000915527344
339086,MMM,2002-10-18,62.65499877929688
339087,MMM,2002-10-21,64.5
339088,MMM,2002-10-22,64.3949966430664
339089,MMM,2002-10-23,64.68000030517578
339090,MMM,2002-10-24,62.8650016784668
339091,MMM,2002-10-25,63.8650016784668
339092,MMM,2002-10-28,62.685001373291016
339093,MMM,2002-10-29,62.875
339094,MMM,2002-10-30,63.665000915527344
339095,MMM,2002-10-31,63.470001220703125
339096,MMM,2002-11-01,64.0250015258789
339097,MMM,2002-11-04,64.1500015258789
339098,MMM,2002-11-05,64.41999816894531
339099,MMM,2002-11-06,65.24500274658203
339100,MMM,2002-11-07,64.30000305175781
339101,MMM,2002-11-08,64.1449966430664
339102,MMM,2002-11-11,63.18000030517578
339103,MMM,2002-11-12,63.90499877929688
339104,MMM,2002-11-13,64.33999633789062
339105,MMM,2002-11-14,65.0
339106,MMM,2002-11-15,64.75
339107,MMM,2002-11-18,63.75
339108,MMM,2002-11-19,64.01000213623047
339109,MMM,2002-11-20,64.3550033569336
339110,MMM,2002-11-21,65.48999786376953
339111,MMM,2002-11-22,64.86499786376953
339112,MMM,2002-11-25,64.32499694824219
339113,MMM,2002-11-26,62.70000076293945
339114,MMM,2002-11-27,64.81500244140625
339115,MMM,2002-11-29,64.92500305175781
339116,MMM,2002-12-02,64.17500305175781
339117,MMM,2002-12-03,64.0999984741211
339118,MMM,2002-12-04,64.0
339119,MMM,2002-12-05,62.95000076293945
339120,MMM,2002-12-06,63.04999923706055
339121,MMM,2002-12-09,62.025001525878906
339122,MMM,2002-12-10,62.54999923706055
339123,MMM,2002-12-11,62.35499954223633
339124,MMM,2002-12-12,61.82500076293945
339125,MMM,2002-12-13,60.8849983215332
339126,MMM,2002-12-16,61.82500076293945
339127,MMM,2002-12-17,60.75
339128,MMM,2002-12-18,60.43000030517578
339129,MMM,2002-12-19,60.150001525878906
339130,MMM,2002-12-20,62.06499862670898
339131,MMM,2002-12-23,61.77999877929688
339132,MMM,2002-12-24,61.71500015258789
339133,MMM,2002-12-26,61.6150016784668
339134,MMM,2002-12-27,60.66999816894531
339135,MMM,2002-12-30,61.47499847412109
339136,MMM,2002-12-31,61.650001525878906
339137,MMM,2003-01-02,63.375
339138,MMM,2003-01-03,63.1349983215332
339139,MMM,2003-01-06,63.595001220703125
339140,MMM,2003-01-07,63.53499984741211
339141,MMM,2003-01-08,62.84999847412109
339142,MMM,2003-01-09,63.845001220703125
339143,MMM,2003-01-10,63.310001373291016
339144,MMM,2003-01-13,63.27000045776367
339145,MMM,2003-01-14,63.9900016784668
339146,MMM,2003-01-15,63.5099983215332
339147,MMM,2003-01-16,63.32500076293945
339148,MMM,2003-01-17,63.15999984741211
339149,MMM,2003-01-21,62.81999969482422
339150,MMM,2003-01-22,63.75
339151,MMM,2003-01-23,64.48500061035156
339152,MMM,2003-01-24,63.17499923706055
339153,MMM,2003-01-27,62.540000915527344
339154,MMM,2003-01-28,62.915000915527344
339155,MMM,2003-01-29,63.29999923706055
339156,MMM,2003-01-30,61.95500183105469
339157,MMM,2003-01-31,62.275001525878906
339158,MMM,2003-02-03,62.494998931884766
339159,MMM,2003-02-04,61.54999923706055
339160,MMM,2003-02-05,61.56999969482422
339161,MMM,2003-02-06,61.5099983215332
339162,MMM,2003-02-07,61.2400016784668
339163,MMM,2003-02-10,61.834999084472656
339164,MMM,2003-02-11,61.540000915527344
339165,MMM,2003-02-12,61.125
339166,MMM,2003-02-13,61.20500183105469
339167,MMM,2003-02-14,62.54499816894531
339168,MMM,2003-02-18,63.30500030517578
339169,MMM,2003-02-19,62.935001373291016
339170,MMM,2003-02-20,62.42499923706055
339171,MMM,2003-02-21,63.42499923706055
339172,MMM,2003-02-24,62.5099983215332
339173,MMM,2003-02-25,62.84999847412109
339174,MMM,2003-02-26,62.400001525878906
339175,MMM,2003-02-27,63.09000015258789
339176,MMM,2003-02-28,62.685001373291016
339177,MMM,2003-03-03,62.380001068115234
339178,MMM,2003-03-04,61.84999847412109
339179,MMM,2003-03-05,62.54999923706055
339180,MMM,2003-03-06,61.7400016784668
339181,MMM,2003-03-07,62.25
339182,MMM,2003-03-10,60.84000015258789
339183,MMM,2003-03-11,60.505001068115234
339184,MMM,2003-03-12,60.72999954223633
339185,MMM,2003-03-13,62.71500015258789
339186,MMM,2003-03-14,62.775001525878906
339187,MMM,2003-03-17,64.75
339188,MMM,2003-03-18,64.98500061035156
339189,MMM,2003-03-19,64.86499786376953
339190,MMM,2003-03-20,65.30500030517578
339191,MMM,2003-03-21,67.18499755859375
339192,MMM,2003-03-24,65.29000091552734
339193,MMM,2003-03-25,66.1500015258789
339194,MMM,2003-03-26,65.86499786376953
339195,MMM,2003-03-27,65.83000183105469
339196,MMM,2003-03-28,65.25499725341797
339197,MMM,2003-03-31,65.01499938964844
339198,MMM,2003-04-01,65.41999816894531
339199,MMM,2003-04-02,66.83000183105469
339200,MMM,2003-04-03,66.92500305175781
339201,MMM,2003-04-04,66.98999786376953
339202,MMM,2003-04-07,66.27999877929688
339203,MMM,2003-04-08,66.73999786376953
339204,MMM,2003-04-09,65.80500030517578
339205,MMM,2003-04-10,66.38999938964844
339206,MMM,2003-04-11,66.45500183105469
339207,MMM,2003-04-14,66.62000274658203
339208,MMM,2003-04-15,66.81999969482422
339209,MMM,2003-04-16,64.5
339210,MMM,2003-04-17,64.98999786376953
339211,MMM,2003-04-21,64.91500091552734
339212,MMM,2003-04-22,64.875
339213,MMM,2003-04-23,63.900001525878906
339214,MMM,2003-04-24,62.86000061035156
339215,MMM,2003-04-25,61.45000076293945
339216,MMM,2003-04-28,63.400001525878906
339217,MMM,2003-04-29,63.48500061035156
339218,MMM,2003-04-30,63.02000045776367
339219,MMM,2003-05-01,62.45000076293945
339220,MMM,2003-05-02,63.07500076293945
339221,MMM,2003-05-05,62.40499877929688
339222,MMM,2003-05-06,61.40999984741211
339223,MMM,2003-05-07,60.755001068115234
339224,MMM,2003-05-08,61.540000915527344
339225,MMM,2003-05-09,61.40499877929688
339226,MMM,2003-05-12,62.22499847412109
339227,MMM,2003-05-13,61.73500061035156
339228,MMM,2003-05-14,61.58000183105469
339229,MMM,2003-05-15,62.92499923706055
339230,MMM,2003-05-16,62.72499847412109
339231,MMM,2003-05-19,61.9900016784668
339232,MMM,2003-05-20,62.3849983215332
339233,MMM,2003-05-21,61.6349983215332
339234,MMM,2003-05-22,62.3849983215332
339235,MMM,2003-05-23,61.75
339236,MMM,2003-05-27,63.04999923706055
339237,MMM,2003-05-28,62.505001068115234
339238,MMM,2003-05-29,61.65999984741211
339239,MMM,2003-05-30,63.23500061035156
339240,MMM,2003-06-02,62.5
339241,MMM,2003-06-03,63.09000015258789
339242,MMM,2003-06-04,63.5
339243,MMM,2003-06-05,62.83000183105469
339244,MMM,2003-06-06,63.20000076293945
339245,MMM,2003-06-09,63.10499954223633
339246,MMM,2003-06-10,63.10499954223633
339247,MMM,2003-06-11,63.97999954223633
339248,MMM,2003-06-12,64.18000030517578
339249,MMM,2003-06-13,63.900001525878906
339250,MMM,2003-06-16,65.23999786376953
339251,MMM,2003-06-17,65.04000091552734
339252,MMM,2003-06-18,65.87000274658203
339253,MMM,2003-06-19,65.70500183105469
339254,MMM,2003-06-20,65.38999938964844
339255,MMM,2003-06-23,64.78500366210938
339256,MMM,2003-06-24,64.95999908447266
339257,MMM,2003-06-25,64.6500015258789
339258,MMM,2003-06-26,65.1500015258789
339259,MMM,2003-06-27,64.30500030517578
339260,MMM,2003-06-30,64.48999786376953
339261,MMM,2003-07-01,64.44000244140625
339262,MMM,2003-07-02,64.94499969482422
339263,MMM,2003-07-03,64.19000244140625
339264,MMM,2003-07-07,65.05999755859375
339265,MMM,2003-07-08,64.9000015258789
339266,MMM,2003-07-09,64.66000366210938
339267,MMM,2003-07-10,64.44999694824219
339268,MMM,2003-07-11,64.62000274658203
339269,MMM,2003-07-14,64.4800033569336
339270,MMM,2003-07-15,64.04499816894531
339271,MMM,2003-07-16,63.810001373291016
339272,MMM,2003-07-17,63.65999984741211
339273,MMM,2003-07-18,65.08999633789062
339274,MMM,2003-07-21,68.17500305175781
339275,MMM,2003-07-22,68.82499694824219
339276,MMM,2003-07-23,69.375
339277,MMM,2003-07-24,69.67500305175781
339278,MMM,2003-07-25,70.69999694824219
339279,MMM,2003-07-28,70.48999786376953
339280,MMM,2003-07-29,69.7750015258789
339281,MMM,2003-07-30,69.69999694824219
339282,MMM,2003-07-31,70.0999984741211
339283,MMM,2003-08-01,69.50499725341797
339284,MMM,2003-08-04,70.05999755859375
339285,MMM,2003-08-05,69.4749984741211
339286,MMM,2003-08-06,69.1050033569336
339287,MMM,2003-08-07,69.42500305175781
339288,MMM,2003-08-08,69.9749984741211
339289,MMM,2003-08-11,70.94999694824219
339290,MMM,2003-08-12,71.98500061035156
339291,MMM,2003-08-13,72.25
339292,MMM,2003-08-14,71.06999969482422
339293,MMM,2003-08-15,71.33000183105469
339294,MMM,2003-08-18,72.16999816894531
339295,MMM,2003-08-19,72.2249984741211
339296,MMM,2003-08-20,71.91000366210938
339297,MMM,2003-08-21,72.34500122070312
339298,MMM,2003-08-22,71.76000213623047
339299,MMM,2003-08-25,71.68499755859375
339300,MMM,2003-08-26,72.06999969482422
339301,MMM,2003-08-27,71.4749984741211
339302,MMM,2003-08-28,71.125
339303,MMM,2003-08-29,71.23500061035156
339304,MMM,2003-09-02,70.07499694824219
339305,MMM,2003-09-03,71.30500030517578
339306,MMM,2003-09-04,70.0
339307,MMM,2003-09-05,69.33999633789062
339308,MMM,2003-09-08,68.98999786376953
339309,MMM,2003-09-09,68.70500183105469
339310,MMM,2003-09-10,68.30000305175781
339311,MMM,2003-09-11,69.44499969482422
339312,MMM,2003-09-12,69.11499786376953
339313,MMM,2003-09-15,69.21499633789062
339314,MMM,2003-09-16,70.4000015258789
339315,MMM,2003-09-17,70.13500213623047
339316,MMM,2003-09-18,70.92500305175781
339317,MMM,2003-09-19,70.98999786376953
339318,MMM,2003-09-22,71.05999755859375
339319,MMM,2003-09-23,71.375
339320,MMM,2003-09-24,70.57499694824219
339321,MMM,2003-09-25,70.80500030517578
339322,MMM,2003-09-26,71.7249984741211
339323,MMM,2003-09-29,70.2699966430664
339324,MMM,2003-09-30,69.06999969482422
339325,MMM,2003-10-01,70.9000015258789
339326,MMM,2003-10-02,71.27999877929688
339327,MMM,2003-10-03,73.02999877929688
339328,MMM,2003-10-06,72.94000244140625
339329,MMM,2003-10-07,73.30000305175781
339330,MMM,2003-10-08,72.69999694824219
339331,MMM,2003-10-09,74.13999938964844
339332,MMM,2003-10-10,74.04000091552734
339333,MMM,2003-10-13,74.5199966430664
339334,MMM,2003-10-14,74.66999816894531
339335,MMM,2003-10-15,73.69999694824219
339336,MMM,2003-10-16,73.58999633789062
339337,MMM,2003-10-17,74.05000305175781
339338,MMM,2003-10-20,75.4800033569336
339339,MMM,2003-10-21,75.5
339340,MMM,2003-10-22,75.81999969482422
339341,MMM,2003-10-23,75.93000030517578
339342,MMM,2003-10-24,75.68000030517578
339343,MMM,2003-10-27,75.73999786376953
339344,MMM,2003-10-28,77.25
339345,MMM,2003-10-29,77.56999969482422
339346,MMM,2003-10-30,78.05999755859375
339347,MMM,2003-10-31,78.87000274658203
339348,MMM,2003-11-03,78.79000091552734
339349,MMM,2003-11-04,79.5
339350,MMM,2003-11-05,79.16999816894531
339351,MMM,2003-11-06,79.5999984741211
339352,MMM,2003-11-07,79.04000091552734
339353,MMM,2003-11-10,78.83999633789062
339354,MMM,2003-11-11,78.5
339355,MMM,2003-11-12,78.9000015258789
339356,MMM,2003-11-13,79.6500015258789
339357,MMM,2003-11-14,78.52999877929688
339358,MMM,2003-11-17,78.19000244140625
339359,MMM,2003-11-18,77.20999908447266
339360,MMM,2003-11-19,76.8499984741211
339361,MMM,2003-11-20,76.80000305175781
339362,MMM,2003-11-21,77.51000213623047
339363,MMM,2003-11-24,79.55999755859375
339364,MMM,2003-11-25,79.16999816894531
339365,MMM,2003-11-26,79.27999877929688
339366,MMM,2003-11-28,79.04000091552734
339367,MMM,2003-12-01,81.62000274658203
339368,MMM,2003-12-02,80.94999694824219
339369,MMM,2003-12-03,80.98999786376953
339370,MMM,2003-12-04,81.30000305175781
339371,MMM,2003-12-05,80.73999786376953
339372,MMM,2003-12-08,81.94999694824219
339373,MMM,2003-12-09,82.0199966430664
339374,MMM,2003-12-10,80.94000244140625
339375,MMM,2003-12-11,81.23999786376953
339376,MMM,2003-12-12,81.47000122070312
339377,MMM,2003-12-15,82.0
339378,MMM,2003-12-16,82.9800033569336
339379,MMM,2003-12-17,83.45999908447266
339380,MMM,2003-12-18,83.43000030517578
339381,MMM,2003-12-19,84.06999969482422
339382,MMM,2003-12-22,85.25
339383,MMM,2003-12-23,84.61000061035156
339384,MMM,2003-12-24,84.23999786376953
339385,MMM,2003-12-26,84.20999908447266
339386,MMM,2003-12-29,84.5
339387,MMM,2003-12-30,84.27999877929688
339388,MMM,2003-12-31,85.02999877929688
339389,MMM,2004-01-02,83.37000274658203
339390,MMM,2004-01-05,84.95999908447266
339391,MMM,2004-01-06,84.69999694824219
339392,MMM,2004-01-07,83.23999786376953
339393,MMM,2004-01-08,82.68000030517578
339394,MMM,2004-01-09,82.4000015258789
339395,MMM,2004-01-12,83.16999816894531
339396,MMM,2004-01-13,82.87999725341797
339397,MMM,2004-01-14,83.69999694824219
339398,MMM,2004-01-15,84.30000305175781
339399,MMM,2004-01-16,85.4800033569336
339400,MMM,2004-01-20,80.41000366210938
339401,MMM,2004-01-21,81.75
339402,MMM,2004-01-22,82.11000061035156
339403,MMM,2004-01-23,81.95999908447266
339404,MMM,2004-01-26,82.47000122070312
339405,MMM,2004-01-27,82.0999984741211
339406,MMM,2004-01-28,80.0
339407,MMM,2004-01-29,79.5199966430664
339408,MMM,2004-01-30,79.08999633789062
339409,MMM,2004-02-02,78.0
339410,MMM,2004-02-03,78.9000015258789
339411,MMM,2004-02-04,79.44999694824219
339412,MMM,2004-02-05,79.0
339413,MMM,2004-02-06,79.80999755859375
339414,MMM,2004-02-09,79.38999938964844
339415,MMM,2004-02-10,81.25
339416,MMM,2004-02-11,81.4000015258789
339417,MMM,2004-02-12,80.9800033569336
339418,MMM,2004-02-13,79.68000030517578
339419,MMM,2004-02-17,80.31999969482422
339420,MMM,2004-02-18,79.66000366210938
339421,MMM,2004-02-19,79.0999984741211
339422,MMM,2004-02-20,79.69999694824219
339423,MMM,2004-02-23,80.44000244140625
339424,MMM,2004-02-24,79.4800033569336
339425,MMM,2004-02-25,78.56999969482422
339426,MMM,2004-02-26,78.18000030517578
339427,MMM,2004-02-27,78.0199966430664
339428,MMM,2004-03-01,78.77999877929688
339429,MMM,2004-03-02,78.30999755859375
339430,MMM,2004-03-03,78.94999694824219
339431,MMM,2004-03-04,78.88999938964844
339432,MMM,2004-03-05,78.66000366210938
339433,MMM,2004-03-08,77.66999816894531
339434,MMM,2004-03-09,77.8499984741211
339435,MMM,2004-03-10,76.0
339436,MMM,2004-03-11,75.3499984741211
339437,MMM,2004-03-12,76.22000122070312
339438,MMM,2004-03-15,74.87000274658203
339439,MMM,2004-03-16,78.80999755859375
339440,MMM,2004-03-17,79.55999755859375
339441,MMM,2004-03-18,79.87999725341797
339442,MMM,2004-03-19,79.76000213623047
339443,MMM,2004-03-22,79.70999908447266
339444,MMM,2004-03-23,79.5999984741211
339445,MMM,2004-03-24,79.43000030517578
339446,MMM,2004-03-25,81.0199966430664
339447,MMM,2004-03-26,79.9800033569336
339448,MMM,2004-03-29,80.80000305175781
339449,MMM,2004-03-30,81.68000030517578
339450,MMM,2004-03-31,81.87000274658203
339451,MMM,2004-04-01,81.05000305175781
339452,MMM,2004-04-02,81.77999877929688
339453,MMM,2004-04-05,82.75
339454,MMM,2004-04-06,82.83000183105469
339455,MMM,2004-04-07,82.75
339456,MMM,2004-04-08,82.43000030517578
339457,MMM,2004-04-12,83.62000274658203
339458,MMM,2004-04-13,82.38999938964844
339459,MMM,2004-04-14,82.66000366210938
339460,MMM,2004-04-15,82.8499984741211
339461,MMM,2004-04-16,83.7300033569336
339462,MMM,2004-04-19,83.76000213623047
339463,MMM,2004-04-20,83.19999694824219
339464,MMM,2004-04-21,83.94999694824219
339465,MMM,2004-04-22,86.94999694824219
339466,MMM,2004-04-23,87.9000015258789
339467,MMM,2004-04-26,87.75
339468,MMM,2004-04-27,88.37999725341797
339469,MMM,2004-04-28,86.72000122070312
339470,MMM,2004-04-29,86.12000274658203
339471,MMM,2004-04-30,86.4800033569336
339472,MMM,2004-05-03,87.02999877929688
339473,MMM,2004-05-04,86.5
339474,MMM,2004-05-05,85.75
339475,MMM,2004-05-06,84.7699966430664
339476,MMM,2004-05-07,84.43000030517578
339477,MMM,2004-05-10,83.54000091552734
339478,MMM,2004-05-11,84.1500015258789
339479,MMM,2004-05-12,85.3499984741211
339480,MMM,2004-05-13,84.51000213623047
339481,MMM,2004-05-14,83.80999755859375
339482,MMM,2004-05-17,83.22000122070312
339483,MMM,2004-05-18,83.12000274658203
339484,MMM,2004-05-19,82.30999755859375
339485,MMM,2004-05-20,82.19999694824219
339486,MMM,2004-05-21,82.91999816894531
339487,MMM,2004-05-24,82.55000305175781
339488,MMM,2004-05-25,83.63999938964844
339489,MMM,2004-05-26,84.0
339490,MMM,2004-05-27,84.94999694824219
339491,MMM,2004-05-28,84.55999755859375
339492,MMM,2004-06-01,84.83000183105469
339493,MMM,2004-06-02,85.61000061035156
339494,MMM,2004-06-03,84.7699966430664
339495,MMM,2004-06-04,84.86000061035156
339496,MMM,2004-06-07,85.18000030517578
339497,MMM,2004-06-08,86.12999725341797
339498,MMM,2004-06-09,85.41000366210938
339499,MMM,2004-06-10,86.22000122070312
339500,MMM,2004-06-14,85.1500015258789
339501,MMM,2004-06-15,85.55000305175781
339502,MMM,2004-06-16,85.25
339503,MMM,2004-06-17,85.93000030517578
339504,MMM,2004-06-18,87.08999633789062
339505,MMM,2004-06-21,87.27999877929688
339506,MMM,2004-06-22,89.5
339507,MMM,2004-06-23,89.55000305175781
339508,MMM,2004-06-24,88.58000183105469
339509,MMM,2004-06-25,88.66000366210938
339510,MMM,2004-06-28,88.69000244140625
339511,MMM,2004-06-29,89.80000305175781
339512,MMM,2004-06-30,90.01000213623047
339513,MMM,2004-07-01,88.16999816894531
339514,MMM,2004-07-02,87.5
339515,MMM,2004-07-06,87.55000305175781
339516,MMM,2004-07-07,88.43000030517578
339517,MMM,2004-07-08,87.73999786376953
339518,MMM,2004-07-09,87.6500015258789
339519,MMM,2004-07-12,87.9000015258789
339520,MMM,2004-07-13,87.37999725341797
339521,MMM,2004-07-14,88.19000244140625
339522,MMM,2004-07-15,88.62000274658203
339523,MMM,2004-07-16,87.83999633789062
339524,MMM,2004-07-19,83.05000305175781
339525,MMM,2004-07-20,85.0
339526,MMM,2004-07-21,83.58000183105469
339527,MMM,2004-07-22,83.69999694824219
339528,MMM,2004-07-23,82.62000274658203
339529,MMM,2004-07-26,81.62999725341797
339530,MMM,2004-07-27,83.05000305175781
339531,MMM,2004-07-28,81.98999786376953
339532,MMM,2004-07-29,82.12000274658203
339533,MMM,2004-07-30,82.36000061035156
339534,MMM,2004-08-02,83.55000305175781
339535,MMM,2004-08-03,82.93000030517578
339536,MMM,2004-08-04,83.18000030517578
339537,MMM,2004-08-05,81.56999969482422
339538,MMM,2004-08-06,79.87000274658203
339539,MMM,2004-08-09,79.44999694824219
339540,MMM,2004-08-10,79.61000061035156
339541,MMM,2004-08-11,79.2300033569336
339542,MMM,2004-08-12,77.79000091552734
339543,MMM,2004-08-13,77.66000366210938
339544,MMM,2004-08-16,78.2300033569336
339545,MMM,2004-08-17,78.68000030517578
339546,MMM,2004-08-18,80.0
339547,MMM,2004-08-19,79.9800033569336
339548,MMM,2004-08-20,80.2699966430664
339549,MMM,2004-08-23,80.36000061035156
339550,MMM,2004-08-24,80.58000183105469
339551,MMM,2004-08-25,81.19999694824219
339552,MMM,2004-08-26,81.2699966430664
339553,MMM,2004-08-27,81.4800033569336
339554,MMM,2004-08-30,81.30000305175781
339555,MMM,2004-08-31,82.36000061035156
339556,MMM,2004-09-01,82.86000061035156
339557,MMM,2004-09-02,83.54000091552734
339558,MMM,2004-09-03,83.94000244140625
339559,MMM,2004-09-07,84.22000122070312
339560,MMM,2004-09-08,83.8499984741211
339561,MMM,2004-09-09,83.8499984741211
339562,MMM,2004-09-10,84.69000244140625
339563,MMM,2004-09-13,84.6500015258789
339564,MMM,2004-09-14,83.91999816894531
339565,MMM,2004-09-15,82.0
339566,MMM,2004-09-16,82.05000305175781
339567,MMM,2004-09-17,82.31999969482422
339568,MMM,2004-09-20,80.94000244140625
339569,MMM,2004-09-21,81.56999969482422
339570,MMM,2004-09-22,80.2300033569336
339571,MMM,2004-09-23,78.69999694824219
339572,MMM,2004-09-24,78.68000030517578
339573,MMM,2004-09-27,77.69000244140625
339574,MMM,2004-09-28,79.06999969482422
339575,MMM,2004-09-29,78.77999877929688
339576,MMM,2004-09-30,79.97000122070312
339577,MMM,2004-10-01,79.69000244140625
339578,MMM,2004-10-04,78.94000244140625
339579,MMM,2004-10-05,78.76000213623047
339580,MMM,2004-10-06,81.13999938964844
339581,MMM,2004-10-07,79.66000366210938
339582,MMM,2004-10-08,79.26000213623047
339583,MMM,2004-10-11,79.22000122070312
339584,MMM,2004-10-12,78.62999725341797
339585,MMM,2004-10-13,77.9800033569336
339586,MMM,2004-10-14,77.5999984741211
339587,MMM,2004-10-15,77.9800033569336
339588,MMM,2004-10-18,76.0999984741211
339589,MMM,2004-10-19,75.38999938964844
339590,MMM,2004-10-20,76.80000305175781
339591,MMM,2004-10-21,77.5999984741211
339592,MMM,2004-10-22,75.87999725341797
339593,MMM,2004-10-25,75.56999969482422
339594,MMM,2004-10-26,76.22000122070312
339595,MMM,2004-10-27,77.56999969482422
339596,MMM,2004-10-28,77.1500015258789
339597,MMM,2004-10-29,77.56999969482422
339598,MMM,2004-11-01,76.91000366210938
339599,MMM,2004-11-02,75.87999725341797
339600,MMM,2004-11-03,75.29000091552734
339601,MMM,2004-11-04,78.08000183105469
339602,MMM,2004-11-05,81.4000015258789
339603,MMM,2004-11-08,81.37999725341797
339604,MMM,2004-11-09,81.19000244140625
339605,MMM,2004-11-10,80.8499984741211
339606,MMM,2004-11-11,81.87999725341797
339607,MMM,2004-11-12,82.68000030517578
339608,MMM,2004-11-15,82.27999877929688
339609,MMM,2004-11-16,81.7699966430664
339610,MMM,2004-11-17,82.2300033569336
339611,MMM,2004-11-18,82.37000274658203
339612,MMM,2004-11-19,80.94999694824219
339613,MMM,2004-11-22,80.73999786376953
339614,MMM,2004-11-23,80.23999786376953
339615,MMM,2004-11-24,80.25
339616,MMM,2004-11-26,80.16000366210938
339617,MMM,2004-11-29,80.0
339618,MMM,2004-11-30,79.58999633789062
339619,MMM,2004-12-01,80.44999694824219
339620,MMM,2004-12-02,79.91000366210938
339621,MMM,2004-12-03,81.08000183105469
339622,MMM,2004-12-06,80.37000274658203
339623,MMM,2004-12-07,78.87000274658203
339624,MMM,2004-12-08,79.23999786376953
339625,MMM,2004-12-09,78.97000122070312
339626,MMM,2004-12-10,78.80000305175781
339627,MMM,2004-12-13,78.4800033569336
339628,MMM,2004-12-14,78.5
339629,MMM,2004-12-15,79.08999633789062
339630,MMM,2004-12-16,79.9000015258789
339631,MMM,2004-12-17,80.62000274658203
339632,MMM,2004-12-20,80.75
339633,MMM,2004-12-21,81.0999984741211
339634,MMM,2004-12-22,81.51000213623047
339635,MMM,2004-12-23,82.55000305175781
339636,MMM,2004-12-27,82.1500015258789
339637,MMM,2004-12-28,82.98999786376953
339638,MMM,2004-12-29,82.73999786376953
339639,MMM,2004-12-30,82.75
339640,MMM,2004-12-31,82.06999969482422
339641,MMM,2005-01-03,82.4000015258789
339642,MMM,2005-01-04,81.7300033569336
339643,MMM,2005-01-05,80.7300033569336
339644,MMM,2005-01-06,81.45999908447266
339645,MMM,2005-01-07,82.30000305175781
339646,MMM,2005-01-10,83.94000244140625
339647,MMM,2005-01-11,84.70999908447266
339648,MMM,2005-01-12,84.95999908447266
339649,MMM,2005-01-13,83.79000091552734
339650,MMM,2005-01-14,83.97000122070312
339651,MMM,2005-01-18,82.0199966430664
339652,MMM,2005-01-19,82.16999816894531
339653,MMM,2005-01-20,82.94999694824219
339654,MMM,2005-01-21,81.2699966430664
339655,MMM,2005-01-24,81.62000274658203
339656,MMM,2005-01-25,82.81999969482422
339657,MMM,2005-01-26,83.41999816894531
339658,MMM,2005-01-27,82.88999938964844
339659,MMM,2005-01-28,83.25
339660,MMM,2005-01-31,84.36000061035156
339661,MMM,2005-02-01,84.08000183105469
339662,MMM,2005-02-02,83.33999633789062
339663,MMM,2005-02-03,83.33999633789062
339664,MMM,2005-02-04,84.08000183105469
339665,MMM,2005-02-07,83.87999725341797
339666,MMM,2005-02-08,84.33999633789062
339667,MMM,2005-02-09,83.3499984741211
339668,MMM,2005-02-10,83.9000015258789
339669,MMM,2005-02-11,84.04000091552734
339670,MMM,2005-02-14,84.61000061035156
339671,MMM,2005-02-15,85.98999786376953
339672,MMM,2005-02-16,86.80000305175781
339673,MMM,2005-02-17,85.70999908447266
339674,MMM,2005-02-18,85.55000305175781
339675,MMM,2005-02-22,84.05999755859375
339676,MMM,2005-02-23,83.91999816894531
339677,MMM,2005-02-24,84.2699966430664
339678,MMM,2005-02-25,84.5999984741211
339679,MMM,2005-02-28,83.94000244140625
339680,MMM,2005-03-01,84.47000122070312
339681,MMM,2005-03-02,84.55999755859375
339682,MMM,2005-03-03,84.9000015258789
339683,MMM,2005-03-04,86.45999908447266
339684,MMM,2005-03-07,86.70999908447266
339685,MMM,2005-03-08,86.37999725341797
339686,MMM,2005-03-09,86.12000274658203
339687,MMM,2005-03-10,86.6500015258789
339688,MMM,2005-03-11,85.62999725341797
339689,MMM,2005-03-14,85.9000015258789
339690,MMM,2005-03-15,85.86000061035156
339691,MMM,2005-03-16,86.0
339692,MMM,2005-03-17,85.97000122070312
339693,MMM,2005-03-18,86.16000366210938
339694,MMM,2005-03-21,85.66999816894531
339695,MMM,2005-03-22,85.37999725341797
339696,MMM,2005-03-23,85.06999969482422
339697,MMM,2005-03-24,85.27999877929688
339698,MMM,2005-03-28,85.16999816894531
339699,MMM,2005-03-29,84.6500015258789
339700,MMM,2005-03-30,85.9800033569336
339701,MMM,2005-03-31,85.69000244140625
339702,MMM,2005-04-01,85.12000274658203
339703,MMM,2005-04-04,84.69999694824219
339704,MMM,2005-04-05,84.47000122070312
339705,MMM,2005-04-06,84.81999969482422
339706,MMM,2005-04-07,85.16000366210938
339707,MMM,2005-04-08,84.55000305175781
339708,MMM,2005-04-11,84.47000122070312
339709,MMM,2005-04-12,85.25
339710,MMM,2005-04-13,84.22000122070312
339711,MMM,2005-04-14,82.37999725341797
339712,MMM,2005-04-15,80.86000061035156
339713,MMM,2005-04-18,75.9000015258789
339714,MMM,2005-04-19,76.93000030517578
339715,MMM,2005-04-20,75.9000015258789
339716,MMM,2005-04-21,77.88999938964844
339717,MMM,2005-04-22,77.05999755859375
339718,MMM,2005-04-25,77.51000213623047
339719,MMM,2005-04-26,76.12999725341797
339720,MMM,2005-04-27,76.5999984741211
339721,MMM,2005-04-28,75.2300033569336
339722,MMM,2005-04-29,76.47000122070312
339723,MMM,2005-05-02,76.87999725341797
339724,MMM,2005-05-03,76.76000213623047
339725,MMM,2005-05-04,77.3499984741211
339726,MMM,2005-05-05,77.47000122070312
339727,MMM,2005-05-06,77.33000183105469
339728,MMM,2005-05-09,77.7300033569336
339729,MMM,2005-05-10,76.61000061035156
339730,MMM,2005-05-11,76.98999786376953
339731,MMM,2005-05-12,75.77999877929688
339732,MMM,2005-05-13,75.61000061035156
339733,MMM,2005-05-16,76.41999816894531
339734,MMM,2005-05-17,77.01000213623047
339735,MMM,2005-05-18,78.0999984741211
339736,MMM,2005-05-19,77.86000061035156
339737,MMM,2005-05-20,77.05999755859375
339738,MMM,2005-05-23,78.52999877929688
339739,MMM,2005-05-24,78.19000244140625
339740,MMM,2005-05-25,77.05999755859375
339741,MMM,2005-05-26,76.9800033569336
339742,MMM,2005-05-27,76.9800033569336
339743,MMM,2005-05-31,76.6500015258789
339744,MMM,2005-06-01,77.0
339745,MMM,2005-06-02,76.56999969482422
339746,MMM,2005-06-03,76.0
339747,MMM,2005-06-06,76.16000366210938
339748,MMM,2005-06-07,76.33999633789062
339749,MMM,2005-06-08,76.55999755859375
339750,MMM,2005-06-09,76.18000030517578
339751,MMM,2005-06-10,75.79000091552734
339752,MMM,2005-06-13,76.08999633789062
339753,MMM,2005-06-14,76.66000366210938
339754,MMM,2005-06-15,76.12999725341797
339755,MMM,2005-06-16,76.66999816894531
339756,MMM,2005-06-17,76.91999816894531
339757,MMM,2005-06-20,77.19000244140625
339758,MMM,2005-06-21,77.19000244140625
339759,MMM,2005-06-22,77.87999725341797
339760,MMM,2005-06-23,75.87000274658203
339761,MMM,2005-06-24,75.4800033569336
339762,MMM,2005-06-27,75.79000091552734
339763,MMM,2005-06-28,77.0999984741211
339764,MMM,2005-06-29,76.04000091552734
339765,MMM,2005-06-30,72.30000305175781
339766,MMM,2005-07-01,73.0
339767,MMM,2005-07-05,73.62000274658203
339768,MMM,2005-07-06,72.83000183105469
339769,MMM,2005-07-07,73.80999755859375
339770,MMM,2005-07-08,75.0
339771,MMM,2005-07-11,76.12999725341797
339772,MMM,2005-07-12,74.87000274658203
339773,MMM,2005-07-13,75.12000274658203
339774,MMM,2005-07-14,75.43000030517578
339775,MMM,2005-07-15,75.44999694824219
339776,MMM,2005-07-18,74.52999877929688
339777,MMM,2005-07-19,74.29000091552734
339778,MMM,2005-07-20,74.68000030517578
339779,MMM,2005-07-21,74.55000305175781
339780,MMM,2005-07-22,74.70999908447266
339781,MMM,2005-07-25,74.16999816894531
339782,MMM,2005-07-26,73.77999877929688
339783,MMM,2005-07-27,73.6500015258789
339784,MMM,2005-07-28,74.69999694824219
339785,MMM,2005-07-29,75.0
339786,MMM,2005-08-01,75.30000305175781
339787,MMM,2005-08-02,74.87999725341797
339788,MMM,2005-08-03,74.19000244140625
339789,MMM,2005-08-04,73.3499984741211
339790,MMM,2005-08-05,72.98999786376953
339791,MMM,2005-08-08,72.33999633789062
339792,MMM,2005-08-09,72.0
339793,MMM,2005-08-10,72.0
339794,MMM,2005-08-11,72.36000061035156
339795,MMM,2005-08-12,71.94000244140625
339796,MMM,2005-08-15,72.18000030517578
339797,MMM,2005-08-16,71.66000366210938
339798,MMM,2005-08-17,71.76000213623047
339799,MMM,2005-08-18,71.91999816894531
339800,MMM,2005-08-19,72.06999969482422
339801,MMM,2005-08-22,71.91999816894531
339802,MMM,2005-08-23,70.98999786376953
339803,MMM,2005-08-24,71.31999969482422
339804,MMM,2005-08-25,71.30000305175781
339805,MMM,2005-08-26,70.98999786376953
339806,MMM,2005-08-29,71.08000183105469
339807,MMM,2005-08-30,70.9800033569336
339808,MMM,2005-08-31,71.1500015258789
339809,MMM,2005-09-01,70.86000061035156
339810,MMM,2005-09-02,71.5
339811,MMM,2005-09-06,72.69999694824219
339812,MMM,2005-09-07,73.7699966430664
339813,MMM,2005-09-08,73.12000274658203
339814,MMM,2005-09-09,73.5199966430664
339815,MMM,2005-09-12,74.2300033569336
339816,MMM,2005-09-13,74.0
339817,MMM,2005-09-14,73.72000122070312
339818,MMM,2005-09-15,73.30999755859375
339819,MMM,2005-09-16,73.3499984741211
339820,MMM,2005-09-19,72.5
339821,MMM,2005-09-20,72.3499984741211
339822,MMM,2005-09-21,72.33000183105469
339823,MMM,2005-09-22,72.80000305175781
339824,MMM,2005-09-23,72.55000305175781
339825,MMM,2005-09-26,73.12999725341797
339826,MMM,2005-09-27,73.18000030517578
339827,MMM,2005-09-28,72.68000030517578
339828,MMM,2005-09-29,73.18000030517578
339829,MMM,2005-09-30,73.36000061035156
339830,MMM,2005-10-03,72.52999877929688
339831,MMM,2005-10-04,71.5
339832,MMM,2005-10-05,71.16999816894531
339833,MMM,2005-10-06,71.11000061035156
339834,MMM,2005-10-07,71.7300033569336
339835,MMM,2005-10-10,71.38999938964844
339836,MMM,2005-10-11,70.55000305175781
339837,MMM,2005-10-12,70.37999725341797
339838,MMM,2005-10-13,70.06999969482422
339839,MMM,2005-10-14,70.72000122070312
339840,MMM,2005-10-17,72.47000122070312
339841,MMM,2005-10-18,74.70999908447266
339842,MMM,2005-10-19,75.6500015258789
339843,MMM,2005-10-20,74.9000015258789
339844,MMM,2005-10-21,74.88999938964844
339845,MMM,2005-10-24,75.55999755859375
339846,MMM,2005-10-25,75.66999816894531
339847,MMM,2005-10-26,75.16999816894531
339848,MMM,2005-10-27,74.80999755859375
339849,MMM,2005-10-28,76.23999786376953
339850,MMM,2005-10-31,75.9800033569336
339851,MMM,2005-11-01,74.86000061035156
339852,MMM,2005-11-02,75.1500015258789
339853,MMM,2005-11-03,75.13999938964844
339854,MMM,2005-11-04,75.12999725341797
339855,MMM,2005-11-07,75.8499984741211
339856,MMM,2005-11-08,75.94999694824219
339857,MMM,2005-11-09,76.08999633789062
339858,MMM,2005-11-10,77.18000030517578
339859,MMM,2005-11-11,77.55000305175781
339860,MMM,2005-11-14,77.62999725341797
339861,MMM,2005-11-15,78.05999755859375
339862,MMM,2005-11-16,76.91000366210938
339863,MMM,2005-11-17,77.26000213623047
339864,MMM,2005-11-18,78.16000366210938
339865,MMM,2005-11-21,79.2300033569336
339866,MMM,2005-11-22,78.27999877929688
339867,MMM,2005-11-23,78.12999725341797
339868,MMM,2005-11-25,78.31999969482422
339869,MMM,2005-11-28,78.19999694824219
339870,MMM,2005-11-29,78.3499984741211
339871,MMM,2005-11-30,78.4800033569336
339872,MMM,2005-12-01,79.2699966430664
339873,MMM,2005-12-02,79.4000015258789
339874,MMM,2005-12-05,78.31999969482422
339875,MMM,2005-12-06,77.69999694824219
339876,MMM,2005-12-07,77.37999725341797
339877,MMM,2005-12-08,76.94000244140625
339878,MMM,2005-12-09,77.86000061035156
339879,MMM,2005-12-12,77.11000061035156
339880,MMM,2005-12-13,76.94999694824219
339881,MMM,2005-12-14,77.55000305175781
339882,MMM,2005-12-15,77.48999786376953
339883,MMM,2005-12-16,77.08999633789062
339884,MMM,2005-12-19,77.56999969482422
339885,MMM,2005-12-20,77.43000030517578
339886,MMM,2005-12-21,78.05000305175781
339887,MMM,2005-12-22,78.63999938964844
339888,MMM,2005-12-23,78.5999984741211
339889,MMM,2005-12-27,77.37999725341797
339890,MMM,2005-12-28,78.19999694824219
339891,MMM,2005-12-29,78.29000091552734
339892,MMM,2005-12-30,77.5
339893,MMM,2006-01-03,79.11000061035156
339894,MMM,2006-01-04,78.70999908447266
339895,MMM,2006-01-05,77.98999786376953
339896,MMM,2006-01-06,78.62999725341797
339897,MMM,2006-01-09,79.0199966430664
339898,MMM,2006-01-10,78.52999877929688
339899,MMM,2006-01-11,78.37000274658203
339900,MMM,2006-01-12,77.69999694824219
339901,MMM,2006-01-13,77.5
339902,MMM,2006-01-17,77.08999633789062
339903,MMM,2006-01-18,77.18000030517578
339904,MMM,2006-01-19,76.91000366210938
339905,MMM,2006-01-20,75.23999786376953
339906,MMM,2006-01-23,75.69999694824219
339907,MMM,2006-01-24,74.19999694824219
339908,MMM,2006-01-25,73.0
339909,MMM,2006-01-26,72.69999694824219
339910,MMM,2006-01-27,72.6500015258789
339911,MMM,2006-01-30,72.6500015258789
339912,MMM,2006-01-31,72.75
339913,MMM,2006-02-01,73.19000244140625
339914,MMM,2006-02-02,72.1500015258789
339915,MMM,2006-02-03,71.0999984741211
339916,MMM,2006-02-06,71.16999816894531
339917,MMM,2006-02-07,70.6500015258789
339918,MMM,2006-02-08,71.0
339919,MMM,2006-02-09,72.12000274658203
339920,MMM,2006-02-10,72.61000061035156
339921,MMM,2006-02-13,72.91000366210938
339922,MMM,2006-02-14,73.69999694824219
339923,MMM,2006-02-15,73.12999725341797
339924,MMM,2006-02-16,73.05000305175781
339925,MMM,2006-02-17,73.7699966430664
339926,MMM,2006-02-21,73.19999694824219
339927,MMM,2006-02-22,72.9800033569336
339928,MMM,2006-02-23,73.6500015258789
339929,MMM,2006-02-24,73.91000366210938
339930,MMM,2006-02-27,73.69000244140625
339931,MMM,2006-02-28,73.58999633789062
339932,MMM,2006-03-01,73.66999816894531
339933,MMM,2006-03-02,73.05000305175781
339934,MMM,2006-03-03,72.87999725341797
339935,MMM,2006-03-06,71.94999694824219
339936,MMM,2006-03-07,72.2699966430664
339937,MMM,2006-03-08,72.37999725341797
339938,MMM,2006-03-09,71.80000305175781
339939,MMM,2006-03-10,72.31999969482422
339940,MMM,2006-03-13,72.08999633789062
339941,MMM,2006-03-14,73.52999877929688
339942,MMM,2006-03-15,74.0
339943,MMM,2006-03-16,74.88999938964844
339944,MMM,2006-03-17,74.79000091552734
339945,MMM,2006-03-20,75.0
339946,MMM,2006-03-21,74.93000030517578
339947,MMM,2006-03-22,76.06999969482422
339948,MMM,2006-03-23,76.7699966430664
339949,MMM,2006-03-24,76.80000305175781
339950,MMM,2006-03-27,76.83999633789062
339951,MMM,2006-03-28,76.30000305175781
339952,MMM,2006-03-29,77.55999755859375
339953,MMM,2006-03-30,76.5199966430664
339954,MMM,2006-03-31,75.69000244140625
339955,MMM,2006-04-03,75.83999633789062
339956,MMM,2006-04-04,77.0
339957,MMM,2006-04-05,77.45999908447266
339958,MMM,2006-04-06,81.37999725341797
339959,MMM,2006-04-07,81.02999877929688
339960,MMM,2006-04-10,80.9800033569336
339961,MMM,2006-04-11,80.79000091552734
339962,MMM,2006-04-12,81.0999984741211
339963,MMM,2006-04-13,80.97000122070312
339964,MMM,2006-04-17,80.26000213623047
339965,MMM,2006-04-18,81.58999633789062
339966,MMM,2006-04-19,81.87999725341797
339967,MMM,2006-04-20,82.5999984741211
339968,MMM,2006-04-21,85.05999755859375
339969,MMM,2006-04-24,85.45999908447266
339970,MMM,2006-04-25,84.80999755859375
339971,MMM,2006-04-26,85.5199966430664
339972,MMM,2006-04-27,85.2300033569336
339973,MMM,2006-04-28,85.43000030517578
339974,MMM,2006-05-01,84.97000122070312
339975,MMM,2006-05-02,84.5
339976,MMM,2006-05-03,85.9000015258789
339977,MMM,2006-05-04,86.47000122070312
339978,MMM,2006-05-05,87.30000305175781
339979,MMM,2006-05-08,88.12999725341797
339980,MMM,2006-05-09,87.58000183105469
339981,MMM,2006-05-10,87.6500015258789
339982,MMM,2006-05-11,87.16999816894531
339983,MMM,2006-05-12,86.56999969482422
339984,MMM,2006-05-15,87.12000274658203
339985,MMM,2006-05-16,86.76000213623047
339986,MMM,2006-05-17,84.41999816894531
339987,MMM,2006-05-18,84.1500015258789
339988,MMM,2006-05-19,84.30999755859375
339989,MMM,2006-05-22,83.7300033569336
339990,MMM,2006-05-23,83.44000244140625
339991,MMM,2006-05-24,83.81999969482422
339992,MMM,2006-05-25,83.26000213623047
339993,MMM,2006-05-26,83.87000274658203
339994,MMM,2006-05-30,83.45999908447266
339995,MMM,2006-05-31,83.66000366210938
339996,MMM,2006-06-01,84.51000213623047
339997,MMM,2006-06-02,84.77999877929688
339998,MMM,2006-06-05,82.94999694824219
339999,MMM,2006-06-06,82.26000213623047
340000,MMM,2006-06-07,80.33999633789062
340001,MMM,2006-06-08,81.75
340002,MMM,2006-06-09,80.56999969482422
340003,MMM,2006-06-12,80.16000366210938
340004,MMM,2006-06-13,79.95999908447266
340005,MMM,2006-06-14,79.9000015258789
340006,MMM,2006-06-15,80.9000015258789
340007,MMM,2006-06-16,80.51000213623047
340008,MMM,2006-06-19,79.43000030517578
340009,MMM,2006-06-20,79.88999938964844
340010,MMM,2006-06-21,80.4000015258789
340011,MMM,2006-06-22,79.58999633789062
340012,MMM,2006-06-23,79.91999816894531
340013,MMM,2006-06-26,80.20999908447266
340014,MMM,2006-06-27,78.69999694824219
340015,MMM,2006-06-28,79.27999877929688
340016,MMM,2006-06-29,81.1500015258789
340017,MMM,2006-06-30,80.7699966430664
340018,MMM,2006-07-03,81.12000274658203
340019,MMM,2006-07-05,80.55000305175781
340020,MMM,2006-07-06,81.38999938964844
340021,MMM,2006-07-07,74.0999984741211
340022,MMM,2006-07-10,73.11000061035156
340023,MMM,2006-07-11,73.08999633789062
340024,MMM,2006-07-12,72.72000122070312
340025,MMM,2006-07-13,71.62999725341797
340026,MMM,2006-07-14,71.22000122070312
340027,MMM,2006-07-17,70.66000366210938
340028,MMM,2006-07-18,70.8499984741211
340029,MMM,2006-07-19,71.0199966430664
340030,MMM,2006-07-20,71.0999984741211
340031,MMM,2006-07-21,70.72000122070312
340032,MMM,2006-07-24,71.69000244140625
340033,MMM,2006-07-25,68.11000061035156
340034,MMM,2006-07-26,69.05999755859375
340035,MMM,2006-07-27,69.75
340036,MMM,2006-07-28,70.5199966430664
340037,MMM,2006-07-31,70.4000015258789
340038,MMM,2006-08-01,69.91000366210938
340039,MMM,2006-08-02,69.61000061035156
340040,MMM,2006-08-03,69.27999877929688
340041,MMM,2006-08-04,69.44999694824219
340042,MMM,2006-08-07,69.0
340043,MMM,2006-08-08,68.55999755859375
340044,MMM,2006-08-09,68.30000305175781
340045,MMM,2006-08-10,68.41000366210938
340046,MMM,2006-08-11,68.52999877929688
340047,MMM,2006-08-14,68.62000274658203
340048,MMM,2006-08-15,69.77999877929688
340049,MMM,2006-08-16,70.79000091552734
340050,MMM,2006-08-17,71.19999694824219
340051,MMM,2006-08-18,71.20999908447266
340052,MMM,2006-08-21,71.12000274658203
340053,MMM,2006-08-22,71.29000091552734
340054,MMM,2006-08-23,70.33999633789062
340055,MMM,2006-08-24,70.0999984741211
340056,MMM,2006-08-25,69.91999816894531
340057,MMM,2006-08-28,70.94000244140625
340058,MMM,2006-08-29,71.61000061035156
340059,MMM,2006-08-30,71.44000244140625
340060,MMM,2006-08-31,71.69999694824219
340061,MMM,2006-09-01,71.72000122070312
340062,MMM,2006-09-05,71.3499984741211
340063,MMM,2006-09-06,71.5
340064,MMM,2006-09-07,70.58999633789062
340065,MMM,2006-09-08,71.51000213623047
340066,MMM,2006-09-11,71.3499984741211
340067,MMM,2006-09-12,72.56999969482422
340068,MMM,2006-09-13,73.37000274658203
340069,MMM,2006-09-14,73.52999877929688
340070,MMM,2006-09-15,74.13999938964844
340071,MMM,2006-09-18,73.88999938964844
340072,MMM,2006-09-19,73.25
340073,MMM,2006-09-20,73.41999816894531
340074,MMM,2006-09-21,73.11000061035156
340075,MMM,2006-09-22,73.06999969482422
340076,MMM,2006-09-25,73.69999694824219
340077,MMM,2006-09-26,74.75
340078,MMM,2006-09-27,74.6500015258789
340079,MMM,2006-09-28,74.5999984741211
340080,MMM,2006-09-29,74.41999816894531
340081,MMM,2006-10-02,73.58999633789062
340082,MMM,2006-10-03,74.02999877929688
340083,MMM,2006-10-04,74.87000274658203
340084,MMM,2006-10-05,75.91999816894531
340085,MMM,2006-10-06,75.94999694824219
340086,MMM,2006-10-09,75.80000305175781
340087,MMM,2006-10-10,75.19999694824219
340088,MMM,2006-10-11,75.47000122070312
340089,MMM,2006-10-12,75.43000030517578
340090,MMM,2006-10-13,75.4000015258789
340091,MMM,2006-10-16,75.75
340092,MMM,2006-10-17,75.80000305175781
340093,MMM,2006-10-18,75.52999877929688
340094,MMM,2006-10-19,76.4000015258789
340095,MMM,2006-10-20,78.47000122070312
340096,MMM,2006-10-23,80.08999633789062
340097,MMM,2006-10-24,79.88999938964844
340098,MMM,2006-10-25,79.45999908447266
340099,MMM,2006-10-26,79.23999786376953
340100,MMM,2006-10-27,78.94999694824219
340101,MMM,2006-10-30,78.94000244140625
340102,MMM,2006-10-31,78.83999633789062
340103,MMM,2006-11-01,78.83999633789062
340104,MMM,2006-11-02,78.87999725341797
340105,MMM,2006-11-03,78.58000183105469
340106,MMM,2006-11-06,79.58999633789062
340107,MMM,2006-11-07,79.41999816894531
340108,MMM,2006-11-08,79.41999816894531
340109,MMM,2006-11-09,78.9000015258789
340110,MMM,2006-11-10,79.19000244140625
340111,MMM,2006-11-13,79.5
340112,MMM,2006-11-14,80.08999633789062
340113,MMM,2006-11-15,80.70999908447266
340114,MMM,2006-11-16,80.29000091552734
340115,MMM,2006-11-17,81.4000015258789
340116,MMM,2006-11-20,81.37999725341797
340117,MMM,2006-11-21,81.63999938964844
340118,MMM,2006-11-22,81.47000122070312
340119,MMM,2006-11-24,81.1500015258789
340120,MMM,2006-11-27,80.2300033569336
340121,MMM,2006-11-28,80.41000366210938
340122,MMM,2006-11-29,80.9800033569336
340123,MMM,2006-11-30,81.45999908447266
340124,MMM,2006-12-01,79.9800033569336
340125,MMM,2006-12-04,80.88999938964844
340126,MMM,2006-12-05,80.55999755859375
340127,MMM,2006-12-06,79.80000305175781
340128,MMM,2006-12-07,79.55999755859375
340129,MMM,2006-12-08,78.55999755859375
340130,MMM,2006-12-11,78.8499984741211
340131,MMM,2006-12-12,79.01000213623047
340132,MMM,2006-12-13,79.25
340133,MMM,2006-12-14,78.7699966430664
340134,MMM,2006-12-15,78.30999755859375
340135,MMM,2006-12-18,78.3499984741211
340136,MMM,2006-12-19,78.11000061035156
340137,MMM,2006-12-20,78.83000183105469
340138,MMM,2006-12-21,78.80999755859375
340139,MMM,2006-12-22,78.3499984741211
340140,MMM,2006-12-26,78.02999877929688
340141,MMM,2006-12-27,78.47000122070312
340142,MMM,2006-12-28,78.16000366210938
340143,MMM,2006-12-29,77.93000030517578
340144,MMM,2007-01-03,78.26000213623047
340145,MMM,2007-01-04,77.94999694824219
340146,MMM,2007-01-05,77.41999816894531
340147,MMM,2007-01-08,77.58999633789062
340148,MMM,2007-01-09,77.68000030517578
340149,MMM,2007-01-10,77.8499984741211
340150,MMM,2007-01-11,78.6500015258789
340151,MMM,2007-01-12,79.36000061035156
340152,MMM,2007-01-16,79.55999755859375
340153,MMM,2007-01-17,78.91000366210938
340154,MMM,2007-01-18,78.80999755859375
340155,MMM,2007-01-19,79.25
340156,MMM,2007-01-22,78.48999786376953
340157,MMM,2007-01-23,78.8499984741211
340158,MMM,2007-01-24,79.48999786376953
340159,MMM,2007-01-25,79.01000213623047
340160,MMM,2007-01-26,78.69000244140625
340161,MMM,2007-01-29,78.95999908447266
340162,MMM,2007-01-30,74.69999694824219
340163,MMM,2007-01-31,74.30000305175781
340164,MMM,2007-02-01,73.98999786376953
340165,MMM,2007-02-02,73.87000274658203
340166,MMM,2007-02-05,73.93000030517578
340167,MMM,2007-02-06,74.2699966430664
340168,MMM,2007-02-07,74.6500015258789
340169,MMM,2007-02-08,74.63999938964844
340170,MMM,2007-02-09,74.54000091552734
340171,MMM,2007-02-12,74.58999633789062
340172,MMM,2007-02-13,76.43000030517578
340173,MMM,2007-02-14,76.83999633789062
340174,MMM,2007-02-15,76.91000366210938
340175,MMM,2007-02-16,76.83999633789062
340176,MMM,2007-02-20,76.58000183105469
340177,MMM,2007-02-21,76.2300033569336
340178,MMM,2007-02-22,76.3499984741211
340179,MMM,2007-02-23,76.20999908447266
340180,MMM,2007-02-26,76.12000274658203
340181,MMM,2007-02-27,74.5
340182,MMM,2007-02-28,74.08000183105469
340183,MMM,2007-03-01,73.66000366210938
340184,MMM,2007-03-02,73.01000213623047
340185,MMM,2007-03-05,73.16999816894531
340186,MMM,2007-03-06,73.47000122070312
340187,MMM,2007-03-07,73.80000305175781
340188,MMM,2007-03-08,74.5199966430664
340189,MMM,2007-03-09,74.7300033569336
340190,MMM,2007-03-12,75.16999816894531
340191,MMM,2007-03-13,74.7699966430664
340192,MMM,2007-03-14,75.80000305175781
340193,MMM,2007-03-15,75.98999786376953
340194,MMM,2007-03-16,75.27999877929688
340195,MMM,2007-03-19,76.36000061035156
340196,MMM,2007-03-20,76.37999725341797
340197,MMM,2007-03-21,76.9000015258789
340198,MMM,2007-03-22,77.77999877929688
340199,MMM,2007-03-23,77.97000122070312
340200,MMM,2007-03-26,77.37999725341797
340201,MMM,2007-03-27,77.16999816894531
340202,MMM,2007-03-28,76.37999725341797
340203,MMM,2007-03-29,76.08999633789062
340204,MMM,2007-03-30,76.43000030517578
340205,MMM,2007-04-02,76.27999877929688
340206,MMM,2007-04-03,77.45999908447266
340207,MMM,2007-04-04,77.16000366210938
340208,MMM,2007-04-05,76.75
340209,MMM,2007-04-09,76.83000183105469
340210,MMM,2007-04-10,76.5
340211,MMM,2007-04-11,76.2300033569336
340212,MMM,2007-04-12,76.70999908447266
340213,MMM,2007-04-13,76.72000122070312
340214,MMM,2007-04-16,77.16000366210938
340215,MMM,2007-04-17,77.27999877929688
340216,MMM,2007-04-18,77.08000183105469
340217,MMM,2007-04-19,77.58000183105469
340218,MMM,2007-04-20,77.75
340219,MMM,2007-04-23,77.27999877929688
340220,MMM,2007-04-24,77.0
340221,MMM,2007-04-25,76.97000122070312
340222,MMM,2007-04-26,80.44999694824219
340223,MMM,2007-04-27,81.55000305175781
340224,MMM,2007-04-30,82.7699966430664
340225,MMM,2007-05-01,83.61000061035156
340226,MMM,2007-05-02,84.41999816894531
340227,MMM,2007-05-03,84.06999969482422
340228,MMM,2007-05-04,84.20999908447266
340229,MMM,2007-05-07,84.93000030517578
340230,MMM,2007-05-08,84.77999877929688
340231,MMM,2007-05-09,85.36000061035156
340232,MMM,2007-05-10,84.6500015258789
340233,MMM,2007-05-11,85.55000305175781
340234,MMM,2007-05-14,84.83000183105469
340235,MMM,2007-05-15,86.16999816894531
340236,MMM,2007-05-16,86.01000213623047
340237,MMM,2007-05-17,86.66999816894531
340238,MMM,2007-05-18,86.9000015258789
340239,MMM,2007-05-21,87.05999755859375
340240,MMM,2007-05-22,87.77999877929688
340241,MMM,2007-05-23,87.94000244140625
340242,MMM,2007-05-24,87.1500015258789
340243,MMM,2007-05-25,87.3499984741211
340244,MMM,2007-05-29,87.30999755859375
340245,MMM,2007-05-30,87.93000030517578
340246,MMM,2007-05-31,87.95999908447266
340247,MMM,2007-06-01,88.43000030517578
340248,MMM,2007-06-04,88.06999969482422
340249,MMM,2007-06-05,87.45999908447266
340250,MMM,2007-06-06,86.62000274658203
340251,MMM,2007-06-07,84.87999725341797
340252,MMM,2007-06-08,85.94000244140625
340253,MMM,2007-06-11,85.30000305175781
340254,MMM,2007-06-12,85.04000091552734
340255,MMM,2007-06-13,87.19000244140625
340256,MMM,2007-06-14,87.41999816894531
340257,MMM,2007-06-15,87.66999816894531
340258,MMM,2007-06-18,87.62000274658203
340259,MMM,2007-06-19,87.81999969482422
340260,MMM,2007-06-20,87.08000183105469
340261,MMM,2007-06-21,87.41000366210938
340262,MMM,2007-06-22,86.43000030517578
340263,MMM,2007-06-25,86.25
340264,MMM,2007-06-26,86.08000183105469
340265,MMM,2007-06-27,87.12999725341797
340266,MMM,2007-06-28,86.8499984741211
340267,MMM,2007-06-29,86.79000091552734
340268,MMM,2007-07-02,88.0
340269,MMM,2007-07-03,87.94000244140625
340270,MMM,2007-07-05,87.76000213623047
340271,MMM,2007-07-06,88.11000061035156
340272,MMM,2007-07-09,88.11000061035156
340273,MMM,2007-07-10,87.22000122070312
340274,MMM,2007-07-11,87.87999725341797
340275,MMM,2007-07-12,89.93000030517578
340276,MMM,2007-07-13,90.22000122070312
340277,MMM,2007-07-16,90.87000274658205
340278,MMM,2007-07-17,91.08000183105467
340279,MMM,2007-07-18,91.4800033569336
340280,MMM,2007-07-19,91.16999816894533
340281,MMM,2007-07-20,90.20999908447266
340282,MMM,2007-07-23,90.87000274658205
340283,MMM,2007-07-24,89.69000244140625
340284,MMM,2007-07-25,89.62000274658203
340285,MMM,2007-07-26,90.05000305175781
340286,MMM,2007-07-27,90.05000305175781
340287,MMM,2007-07-30,90.18000030517578
340288,MMM,2007-07-31,88.91999816894531
340289,MMM,2007-08-01,89.06999969482422
340290,MMM,2007-08-02,89.12000274658203
340291,MMM,2007-08-03,87.55999755859375
340292,MMM,2007-08-06,87.7699966430664
340293,MMM,2007-08-07,88.02999877929688
340294,MMM,2007-08-08,88.1500015258789
340295,MMM,2007-08-09,86.86000061035156
340296,MMM,2007-08-10,85.97000122070312
340297,MMM,2007-08-13,86.25
340298,MMM,2007-08-14,85.76000213623047
340299,MMM,2007-08-15,85.05999755859375
340300,MMM,2007-08-16,85.4000015258789
340301,MMM,2007-08-17,87.83000183105469
340302,MMM,2007-08-20,88.2699966430664
340303,MMM,2007-08-21,88.45999908447266
340304,MMM,2007-08-22,89.06999969482422
340305,MMM,2007-08-23,88.75
340306,MMM,2007-08-24,89.1500015258789
340307,MMM,2007-08-27,88.69999694824219
340308,MMM,2007-08-28,87.62000274658203
340309,MMM,2007-08-29,88.76000213623047
340310,MMM,2007-08-30,89.36000061035156
340311,MMM,2007-08-31,90.98999786376952
340312,MMM,2007-09-04,91.1500015258789
340313,MMM,2007-09-05,89.91999816894531
340314,MMM,2007-09-06,90.62999725341795
340315,MMM,2007-09-07,88.91999816894531
340316,MMM,2007-09-10,87.81999969482422
340317,MMM,2007-09-11,88.23999786376953
340318,MMM,2007-09-12,89.08000183105469
340319,MMM,2007-09-13,89.08999633789062
340320,MMM,2007-09-14,89.0199966430664
340321,MMM,2007-09-17,88.93000030517578
340322,MMM,2007-09-18,91.66000366210938
340323,MMM,2007-09-19,91.95999908447266
340324,MMM,2007-09-20,91.44000244140624
340325,MMM,2007-09-21,91.68000030517578
340326,MMM,2007-09-24,91.80999755859376
340327,MMM,2007-09-25,91.91000366210938
340328,MMM,2007-09-26,92.54000091552734
340329,MMM,2007-09-27,93.38999938964844
340330,MMM,2007-09-28,93.58000183105467
340331,MMM,2007-10-01,94.73999786376952
340332,MMM,2007-10-02,93.88999938964844
340333,MMM,2007-10-03,94.19000244140624
340334,MMM,2007-10-04,94.25
340335,MMM,2007-10-05,95.8499984741211
340336,MMM,2007-10-08,95.41000366210938
340337,MMM,2007-10-09,95.62000274658205
340338,MMM,2007-10-10,95.81999969482422
340339,MMM,2007-10-11,94.36000061035156
340340,MMM,2007-10-12,94.16999816894533
340341,MMM,2007-10-15,94.38999938964844
340342,MMM,2007-10-16,93.9800033569336
340343,MMM,2007-10-17,94.26000213623048
340344,MMM,2007-10-18,94.7300033569336
340345,MMM,2007-10-19,86.62000274658203
340346,MMM,2007-10-22,86.27999877929688
340347,MMM,2007-10-23,85.93000030517578
340348,MMM,2007-10-24,86.0999984741211
340349,MMM,2007-10-25,86.08999633789062
340350,MMM,2007-10-26,86.12999725341797
340351,MMM,2007-10-29,85.97000122070312
340352,MMM,2007-10-30,85.79000091552734
340353,MMM,2007-10-31,86.36000061035156
340354,MMM,2007-11-01,83.9000015258789
340355,MMM,2007-11-02,84.88999938964844
340356,MMM,2007-11-05,85.05000305175781
340357,MMM,2007-11-06,85.44999694824219
340358,MMM,2007-11-07,83.2699966430664
340359,MMM,2007-11-08,82.83000183105469
340360,MMM,2007-11-09,79.51000213623047
340361,MMM,2007-11-12,79.22000122070312
340362,MMM,2007-11-13,81.2300033569336
340363,MMM,2007-11-14,80.20999908447266
340364,MMM,2007-11-15,79.6500015258789
340365,MMM,2007-11-16,81.56999969482422
340366,MMM,2007-11-19,81.69999694824219
340367,MMM,2007-11-20,82.11000061035156
340368,MMM,2007-11-21,81.23999786376953
340369,MMM,2007-11-23,82.75
340370,MMM,2007-11-26,81.0
340371,MMM,2007-11-27,82.12000274658203
340372,MMM,2007-11-28,83.41000366210938
340373,MMM,2007-11-29,83.61000061035156
340374,MMM,2007-11-30,83.26000213623047
340375,MMM,2007-12-03,82.20999908447266
340376,MMM,2007-12-04,82.08999633789062
340377,MMM,2007-12-05,83.76000213623047
340378,MMM,2007-12-06,84.81999969482422
340379,MMM,2007-12-07,86.19000244140625
340380,MMM,2007-12-10,86.73999786376953
340381,MMM,2007-12-11,84.6500015258789
340382,MMM,2007-12-12,86.66000366210938
340383,MMM,2007-12-13,86.91999816894531
340384,MMM,2007-12-14,85.93000030517578
340385,MMM,2007-12-17,85.77999877929688
340386,MMM,2007-12-18,85.8499984741211
340387,MMM,2007-12-19,84.93000030517578
340388,MMM,2007-12-20,84.48999786376953
340389,MMM,2007-12-21,86.05000305175781
340390,MMM,2007-12-24,86.26000213623047
340391,MMM,2007-12-26,86.06999969482422
340392,MMM,2007-12-27,85.4000015258789
340393,MMM,2007-12-28,85.08999633789062
340394,MMM,2007-12-31,84.31999969482422
340395,MMM,2008-01-02,82.70999908447266
340396,MMM,2008-01-03,82.69999694824219
340397,MMM,2008-01-04,81.76000213623047
340398,MMM,2008-01-07,81.11000061035156
340399,MMM,2008-01-08,80.20999908447266
340400,MMM,2008-01-09,80.19000244140625
340401,MMM,2008-01-10,80.20999908447266
340402,MMM,2008-01-11,77.58000183105469
340403,MMM,2008-01-14,78.5
340404,MMM,2008-01-15,77.18000030517578
340405,MMM,2008-01-16,77.30000305175781
340406,MMM,2008-01-17,74.95999908447266
340407,MMM,2008-01-18,74.91000366210938
340408,MMM,2008-01-22,75.16000366210938
340409,MMM,2008-01-23,76.0999984741211
340410,MMM,2008-01-24,75.7300033569336
340411,MMM,2008-01-25,75.51000213623047
340412,MMM,2008-01-28,77.44000244140625
340413,MMM,2008-01-29,78.0199966430664
340414,MMM,2008-01-30,78.22000122070312
340415,MMM,2008-01-31,79.6500015258789
340416,MMM,2008-02-01,81.20999908447266
340417,MMM,2008-02-04,80.56999969482422
340418,MMM,2008-02-05,79.08999633789062
340419,MMM,2008-02-06,79.18000030517578
340420,MMM,2008-02-07,79.12000274658203
340421,MMM,2008-02-08,78.55999755859375
340422,MMM,2008-02-11,79.27999877929688
340423,MMM,2008-02-12,79.0999984741211
340424,MMM,2008-02-13,81.37999725341797
340425,MMM,2008-02-14,80.29000091552734
340426,MMM,2008-02-15,79.94999694824219
340427,MMM,2008-02-19,79.8499984741211
340428,MMM,2008-02-20,79.94000244140625
340429,MMM,2008-02-21,78.95999908447266
340430,MMM,2008-02-22,79.66999816894531
340431,MMM,2008-02-25,81.0
340432,MMM,2008-02-26,81.29000091552734
340433,MMM,2008-02-27,80.4800033569336
340434,MMM,2008-02-28,79.80000305175781
340435,MMM,2008-02-29,78.4000015258789
340436,MMM,2008-03-03,78.48999786376953
340437,MMM,2008-03-04,78.41000366210938
340438,MMM,2008-03-05,78.93000030517578
340439,MMM,2008-03-06,77.94999694824219
340440,MMM,2008-03-07,76.51000213623047
340441,MMM,2008-03-10,75.4800033569336
340442,MMM,2008-03-11,77.94999694824219
340443,MMM,2008-03-12,78.41999816894531
340444,MMM,2008-03-13,79.08000183105469
340445,MMM,2008-03-14,77.52999877929688
340446,MMM,2008-03-17,78.51000213623047
340447,MMM,2008-03-18,80.94999694824219
340448,MMM,2008-03-19,79.47000122070312
340449,MMM,2008-03-20,77.9800033569336
340450,MMM,2008-03-24,78.63999938964844
340451,MMM,2008-03-25,78.9800033569336
340452,MMM,2008-03-26,78.66000366210938
340453,MMM,2008-03-27,77.86000061035156
340454,MMM,2008-03-28,77.94999694824219
340455,MMM,2008-03-31,79.1500015258789
340456,MMM,2008-04-01,81.31999969482422
340457,MMM,2008-04-02,80.91000366210938
340458,MMM,2008-04-03,80.16999816894531
340459,MMM,2008-04-04,80.5199966430664
340460,MMM,2008-04-07,80.19000244140625
340461,MMM,2008-04-08,79.87999725341797
340462,MMM,2008-04-09,79.58999633789062
340463,MMM,2008-04-10,80.3499984741211
340464,MMM,2008-04-11,78.47000122070312
340465,MMM,2008-04-14,78.26000213623047
340466,MMM,2008-04-15,78.83999633789062
340467,MMM,2008-04-16,80.69000244140625
340468,MMM,2008-04-17,80.6500015258789
340469,MMM,2008-04-18,82.9000015258789
340470,MMM,2008-04-21,82.33999633789062
340471,MMM,2008-04-22,81.18000030517578
340472,MMM,2008-04-23,80.62999725341797
340473,MMM,2008-04-24,79.12999725341797
340474,MMM,2008-04-25,77.81999969482422
340475,MMM,2008-04-28,77.12999725341797
340476,MMM,2008-04-29,76.86000061035156
340477,MMM,2008-04-30,76.9000015258789
340478,MMM,2008-05-01,77.83999633789062
340479,MMM,2008-05-02,78.55000305175781
340480,MMM,2008-05-05,77.55000305175781
340481,MMM,2008-05-06,77.76000213623047
340482,MMM,2008-05-07,76.68000030517578
340483,MMM,2008-05-08,76.94999694824219
340484,MMM,2008-05-09,76.31999969482422
340485,MMM,2008-05-12,77.66999816894531
340486,MMM,2008-05-13,77.18000030517578
340487,MMM,2008-05-14,77.7300033569336
340488,MMM,2008-05-15,77.86000061035156
340489,MMM,2008-05-16,78.66000366210938
340490,MMM,2008-05-19,79.05000305175781
340491,MMM,2008-05-20,77.52999877929688
340492,MMM,2008-05-21,76.12000274658203
340493,MMM,2008-05-22,76.63999938964844
340494,MMM,2008-05-23,75.80999755859375
340495,MMM,2008-05-27,76.16999816894531
340496,MMM,2008-05-28,76.9000015258789
340497,MMM,2008-05-29,77.76000213623047
340498,MMM,2008-05-30,77.55999755859375
340499,MMM,2008-06-02,76.25
340500,MMM,2008-06-03,76.2300033569336
340501,MMM,2008-06-04,76.36000061035156
340502,MMM,2008-06-05,77.5
340503,MMM,2008-06-06,74.86000061035156
340504,MMM,2008-06-09,75.81999969482422
340505,MMM,2008-06-10,76.0
340506,MMM,2008-06-11,75.2699966430664
340507,MMM,2008-06-12,75.55000305175781
340508,MMM,2008-06-13,76.12000274658203
340509,MMM,2008-06-16,75.19999694824219
340510,MMM,2008-06-17,74.97000122070312
340511,MMM,2008-06-18,74.30000305175781
340512,MMM,2008-06-19,74.12000274658203
340513,MMM,2008-06-20,73.0199966430664
340514,MMM,2008-06-23,72.95999908447266
340515,MMM,2008-06-24,72.43000030517578
340516,MMM,2008-06-25,72.56999969482422
340517,MMM,2008-06-26,70.26000213623047
340518,MMM,2008-06-27,69.51000213623047
340519,MMM,2008-06-30,69.58999633789062
340520,MMM,2008-07-01,69.77999877929688
340521,MMM,2008-07-02,68.4800033569336
340522,MMM,2008-07-03,69.45999908447266
340523,MMM,2008-07-07,69.8499984741211
340524,MMM,2008-07-08,71.02999877929688
340525,MMM,2008-07-09,68.63999938964844
340526,MMM,2008-07-10,68.91999816894531
340527,MMM,2008-07-11,68.72000122070312
340528,MMM,2008-07-14,69.0199966430664
340529,MMM,2008-07-15,67.69000244140625
340530,MMM,2008-07-16,68.63999938964844
340531,MMM,2008-07-17,69.44999694824219
340532,MMM,2008-07-18,68.94000244140625
340533,MMM,2008-07-21,68.7300033569336
340534,MMM,2008-07-22,70.30000305175781
340535,MMM,2008-07-23,70.80000305175781
340536,MMM,2008-07-24,71.05000305175781
340537,MMM,2008-07-25,70.94999694824219
340538,MMM,2008-07-28,69.62999725341797
340539,MMM,2008-07-29,70.48999786376953
340540,MMM,2008-07-30,71.30000305175781
340541,MMM,2008-07-31,70.38999938964844
340542,MMM,2008-08-01,70.1500015258789
340543,MMM,2008-08-04,69.75
340544,MMM,2008-08-05,71.87999725341797
340545,MMM,2008-08-06,71.80999755859375
340546,MMM,2008-08-07,71.18000030517578
340547,MMM,2008-08-08,73.4800033569336
340548,MMM,2008-08-11,74.37999725341797
340549,MMM,2008-08-12,73.5999984741211
340550,MMM,2008-08-13,72.95999908447266
340551,MMM,2008-08-14,73.04000091552734
340552,MMM,2008-08-15,73.48999786376953
340553,MMM,2008-08-18,72.44999694824219
340554,MMM,2008-08-19,71.30999755859375
340555,MMM,2008-08-20,70.69000244140625
340556,MMM,2008-08-21,70.91000366210938
340557,MMM,2008-08-22,72.27999877929688
340558,MMM,2008-08-25,70.7300033569336
340559,MMM,2008-08-26,70.72000122070312
340560,MMM,2008-08-27,70.72000122070312
340561,MMM,2008-08-28,72.5
340562,MMM,2008-08-29,71.5999984741211
340563,MMM,2008-09-02,71.12000274658203
340564,MMM,2008-09-03,70.83000183105469
340565,MMM,2008-09-04,69.73999786376953
340566,MMM,2008-09-05,69.19000244140625
340567,MMM,2008-09-08,71.18000030517578
340568,MMM,2008-09-09,69.44999694824219
340569,MMM,2008-09-10,68.68000030517578
340570,MMM,2008-09-11,69.94000244140625
340571,MMM,2008-09-12,70.1500015258789
340572,MMM,2008-09-15,68.87999725341797
340573,MMM,2008-09-16,69.7300033569336
340574,MMM,2008-09-17,68.8499984741211
340575,MMM,2008-09-18,70.5
340576,MMM,2008-09-19,72.68000030517578
340577,MMM,2008-09-22,70.69999694824219
340578,MMM,2008-09-23,69.0
340579,MMM,2008-09-24,68.56999969482422
340580,MMM,2008-09-25,69.7300033569336
340581,MMM,2008-09-26,69.44999694824219
340582,MMM,2008-09-29,66.31999969482422
340583,MMM,2008-09-30,68.30999755859375
340584,MMM,2008-10-01,67.38999938964844
340585,MMM,2008-10-02,65.5999984741211
340586,MMM,2008-10-03,64.5999984741211
340587,MMM,2008-10-06,63.0
340588,MMM,2008-10-07,59.970001220703125
340589,MMM,2008-10-08,57.369998931884766
340590,MMM,2008-10-09,53.5
340591,MMM,2008-10-10,54.2599983215332
340592,MMM,2008-10-13,59.619998931884766
340593,MMM,2008-10-14,59.369998931884766
340594,MMM,2008-10-15,54.68000030517578
340595,MMM,2008-10-16,57.27000045776367
340596,MMM,2008-10-17,56.4900016784668
340597,MMM,2008-10-20,57.5099983215332
340598,MMM,2008-10-21,60.040000915527344
340599,MMM,2008-10-22,58.18999862670898
340600,MMM,2008-10-23,61.540000915527344
340601,MMM,2008-10-24,59.61000061035156
340602,MMM,2008-10-27,60.369998931884766
340603,MMM,2008-10-28,64.30999755859375
340604,MMM,2008-10-29,62.5
340605,MMM,2008-10-30,62.54999923706055
340606,MMM,2008-10-31,64.30000305175781
340607,MMM,2008-11-03,64.11000061035156
340608,MMM,2008-11-04,65.61000061035156
340609,MMM,2008-11-05,64.5199966430664
340610,MMM,2008-11-06,62.36000061035156
340611,MMM,2008-11-07,64.83000183105469
340612,MMM,2008-11-10,64.94999694824219
340613,MMM,2008-11-11,62.380001068115234
340614,MMM,2008-11-12,59.43999862670898
340615,MMM,2008-11-13,64.43000030517578
340616,MMM,2008-11-14,63.060001373291016
340617,MMM,2008-11-17,60.79999923706055
340618,MMM,2008-11-18,62.16999816894531
340619,MMM,2008-11-19,58.77000045776367
340620,MMM,2008-11-20,56.790000915527344
340621,MMM,2008-11-21,61.29999923706055
340622,MMM,2008-11-24,63.2599983215332
340623,MMM,2008-11-25,63.63999938964844
340624,MMM,2008-11-26,65.91000366210938
340625,MMM,2008-11-28,66.93000030517578
340626,MMM,2008-12-01,62.34999847412109
340627,MMM,2008-12-02,60.86000061035156
340628,MMM,2008-12-03,60.709999084472656
340629,MMM,2008-12-04,59.13999938964844
340630,MMM,2008-12-05,59.84999847412109
340631,MMM,2008-12-08,57.380001068115234
340632,MMM,2008-12-09,56.150001525878906
340633,MMM,2008-12-10,57.52000045776367
340634,MMM,2008-12-11,55.13999938964844
340635,MMM,2008-12-12,56.040000915527344
340636,MMM,2008-12-15,55.630001068115234
340637,MMM,2008-12-16,58.31999969482422
340638,MMM,2008-12-17,58.58000183105469
340639,MMM,2008-12-18,56.709999084472656
340640,MMM,2008-12-19,56.619998931884766
340641,MMM,2008-12-22,56.369998931884766
340642,MMM,2008-12-23,55.43999862670898
340643,MMM,2008-12-24,55.5
340644,MMM,2008-12-26,55.7400016784668
340645,MMM,2008-12-29,55.369998931884766
340646,MMM,2008-12-30,57.16999816894531
340647,MMM,2008-12-31,57.540000915527344
340648,MMM,2009-01-02,59.18999862670898
340649,MMM,2009-01-05,58.5
340650,MMM,2009-01-06,59.18999862670898
340651,MMM,2009-01-07,58.06999969482422
340652,MMM,2009-01-08,58.58000183105469
340653,MMM,2009-01-09,57.7400016784668
340654,MMM,2009-01-12,57.08000183105469
340655,MMM,2009-01-13,56.25
340656,MMM,2009-01-14,55.040000915527344
340657,MMM,2009-01-15,55.16999816894531
340658,MMM,2009-01-16,56.41999816894531
340659,MMM,2009-01-20,53.91999816894531
340660,MMM,2009-01-21,54.2400016784668
340661,MMM,2009-01-22,54.060001373291016
340662,MMM,2009-01-23,52.900001525878906
340663,MMM,2009-01-26,53.560001373291016
340664,MMM,2009-01-27,53.9900016784668
340665,MMM,2009-01-28,55.41999816894531
340666,MMM,2009-01-29,56.54999923706055
340667,MMM,2009-01-30,53.790000915527344
340668,MMM,2009-02-02,50.619998931884766
340669,MMM,2009-02-03,51.63999938964844
340670,MMM,2009-02-04,50.84000015258789
340671,MMM,2009-02-05,51.54999923706055
340672,MMM,2009-02-06,52.38999938964844
340673,MMM,2009-02-09,54.11000061035156
340674,MMM,2009-02-10,51.08000183105469
340675,MMM,2009-02-11,51.290000915527344
340676,MMM,2009-02-12,49.970001220703125
340677,MMM,2009-02-13,49.41999816894531
340678,MMM,2009-02-17,47.41999816894531
340679,MMM,2009-02-18,47.13999938964844
340680,MMM,2009-02-19,47.06999969482422
340681,MMM,2009-02-20,47.25
340682,MMM,2009-02-23,45.40999984741211
340683,MMM,2009-02-24,47.400001525878906
340684,MMM,2009-02-25,46.61000061035156
340685,MMM,2009-02-26,46.33000183105469
340686,MMM,2009-02-27,45.459999084472656
340687,MMM,2009-03-02,42.84000015258789
340688,MMM,2009-03-03,43.119998931884766
340689,MMM,2009-03-04,44.81999969482422
340690,MMM,2009-03-05,42.5099983215332
340691,MMM,2009-03-06,41.83000183105469
340692,MMM,2009-03-09,42.06999969482422
340693,MMM,2009-03-10,45.4900016784668
340694,MMM,2009-03-11,46.79999923706055
340695,MMM,2009-03-12,48.0
340696,MMM,2009-03-13,48.0
340697,MMM,2009-03-16,47.470001220703125
340698,MMM,2009-03-17,48.7599983215332
340699,MMM,2009-03-18,49.20000076293945
340700,MMM,2009-03-19,47.470001220703125
340701,MMM,2009-03-20,45.93000030517578
340702,MMM,2009-03-23,49.31999969482422
340703,MMM,2009-03-24,48.29999923706055
340704,MMM,2009-03-25,49.02000045776367
340705,MMM,2009-03-26,51.02999877929688
340706,MMM,2009-03-27,50.33000183105469
340707,MMM,2009-03-30,48.650001525878906
340708,MMM,2009-03-31,49.720001220703125
340709,MMM,2009-04-01,50.650001525878906
340710,MMM,2009-04-02,52.130001068115234
340711,MMM,2009-04-03,52.11000061035156
340712,MMM,2009-04-06,52.08000183105469
340713,MMM,2009-04-07,50.79999923706055
340714,MMM,2009-04-08,51.380001068115234
340715,MMM,2009-04-09,53.130001068115234
340716,MMM,2009-04-13,53.34999847412109
340717,MMM,2009-04-14,52.93999862670898
340718,MMM,2009-04-15,53.72999954223633
340719,MMM,2009-04-16,54.7599983215332
340720,MMM,2009-04-17,53.810001373291016
340721,MMM,2009-04-20,51.970001220703125
340722,MMM,2009-04-21,53.290000915527344
340723,MMM,2009-04-22,53.060001373291016
340724,MMM,2009-04-23,54.209999084472656
340725,MMM,2009-04-24,57.0
340726,MMM,2009-04-27,57.34999847412109
340727,MMM,2009-04-28,56.54999923706055
340728,MMM,2009-04-29,57.52000045776367
340729,MMM,2009-04-30,57.59999847412109
340730,MMM,2009-05-01,57.880001068115234
340731,MMM,2009-05-04,58.47999954223633
340732,MMM,2009-05-05,58.43000030517578
340733,MMM,2009-05-06,59.13999938964844
340734,MMM,2009-05-07,58.77000045776367
340735,MMM,2009-05-08,60.09000015258789
340736,MMM,2009-05-11,59.11000061035156
340737,MMM,2009-05-12,59.52999877929688
340738,MMM,2009-05-13,56.93999862670898
340739,MMM,2009-05-14,57.93999862670898
340740,MMM,2009-05-15,57.91999816894531
340741,MMM,2009-05-18,59.22999954223633
340742,MMM,2009-05-19,59.0
340743,MMM,2009-05-20,58.20000076293945
340744,MMM,2009-05-21,56.54999923706055
340745,MMM,2009-05-22,56.06999969482422
340746,MMM,2009-05-26,57.90999984741211
340747,MMM,2009-05-27,56.040000915527344
340748,MMM,2009-05-28,56.54999923706055
340749,MMM,2009-05-29,57.09999847412109
340750,MMM,2009-06-01,59.290000915527344
340751,MMM,2009-06-02,59.959999084472656
340752,MMM,2009-06-03,59.5
340753,MMM,2009-06-04,59.84999847412109
340754,MMM,2009-06-05,60.93999862670898
340755,MMM,2009-06-08,60.68999862670898
340756,MMM,2009-06-09,60.34000015258789
340757,MMM,2009-06-10,60.459999084472656
340758,MMM,2009-06-11,60.58000183105469
340759,MMM,2009-06-12,61.0
340760,MMM,2009-06-15,59.310001373291016
340761,MMM,2009-06-16,58.40999984741211
340762,MMM,2009-06-17,59.040000915527344
340763,MMM,2009-06-18,59.310001373291016
340764,MMM,2009-06-19,59.369998931884766
340765,MMM,2009-06-22,57.470001220703125
340766,MMM,2009-06-23,57.060001373291016
340767,MMM,2009-06-24,57.47999954223633
340768,MMM,2009-06-25,58.900001525878906
340769,MMM,2009-06-26,59.2599983215332
340770,MMM,2009-06-29,59.959999084472656
340771,MMM,2009-06-30,60.09999847412109
340772,MMM,2009-07-01,60.7400016784668
340773,MMM,2009-07-02,60.25
340774,MMM,2009-07-06,60.66999816894531
340775,MMM,2009-07-07,58.7599983215332
340776,MMM,2009-07-08,59.02000045776367
340777,MMM,2009-07-09,59.09000015258789
340778,MMM,2009-07-10,59.790000915527344
340779,MMM,2009-07-13,60.4900016784668
340780,MMM,2009-07-14,60.630001068115234
340781,MMM,2009-07-15,62.0
340782,MMM,2009-07-16,63.400001525878906
340783,MMM,2009-07-17,62.91999816894531
340784,MMM,2009-07-20,63.84000015258789
340785,MMM,2009-07-21,64.19999694824219
340786,MMM,2009-07-22,64.66999816894531
340787,MMM,2009-07-23,69.43000030517578
340788,MMM,2009-07-24,69.41999816894531
340789,MMM,2009-07-27,69.91000366210938
340790,MMM,2009-07-28,69.87999725341797
340791,MMM,2009-07-29,68.72000122070312
340792,MMM,2009-07-30,69.9000015258789
340793,MMM,2009-07-31,70.5199966430664
340794,MMM,2009-08-03,72.13999938964844
340795,MMM,2009-08-04,72.02999877929688
340796,MMM,2009-08-05,71.83000183105469
340797,MMM,2009-08-06,72.4000015258789
340798,MMM,2009-08-07,72.9000015258789
340799,MMM,2009-08-10,70.91000366210938
340800,MMM,2009-08-11,71.33999633789062
340801,MMM,2009-08-12,72.33000183105469
340802,MMM,2009-08-13,72.5999984741211
340803,MMM,2009-08-14,71.31999969482422
340804,MMM,2009-08-17,70.08000183105469
340805,MMM,2009-08-18,70.3499984741211
340806,MMM,2009-08-19,70.79000091552734
340807,MMM,2009-08-20,71.2300033569336
340808,MMM,2009-08-21,72.63999938964844
340809,MMM,2009-08-24,72.55999755859375
340810,MMM,2009-08-25,72.68000030517578
340811,MMM,2009-08-26,71.41999816894531
340812,MMM,2009-08-27,71.62999725341797
340813,MMM,2009-08-28,71.91999816894531
340814,MMM,2009-08-31,72.0999984741211
340815,MMM,2009-09-01,70.12000274658203
340816,MMM,2009-09-02,70.58000183105469
340817,MMM,2009-09-03,71.0199966430664
340818,MMM,2009-09-04,71.3499984741211
340819,MMM,2009-09-08,71.69000244140625
340820,MMM,2009-09-09,73.18000030517578
340821,MMM,2009-09-10,74.38999938964844
340822,MMM,2009-09-11,74.0
340823,MMM,2009-09-14,74.55999755859375
340824,MMM,2009-09-15,74.68000030517578
340825,MMM,2009-09-16,75.37999725341797
340826,MMM,2009-09-17,74.88999938964844
340827,MMM,2009-09-18,74.62000274658203
340828,MMM,2009-09-21,74.54000091552734
340829,MMM,2009-09-22,74.97000122070312
340830,MMM,2009-09-23,74.41999816894531
340831,MMM,2009-09-24,74.0999984741211
340832,MMM,2009-09-25,73.80000305175781
340833,MMM,2009-09-28,75.01000213623047
340834,MMM,2009-09-29,73.94000244140625
340835,MMM,2009-09-30,73.80000305175781
340836,MMM,2009-10-01,72.55000305175781
340837,MMM,2009-10-02,71.93000030517578
340838,MMM,2009-10-05,73.0199966430664
340839,MMM,2009-10-06,73.93000030517578
340840,MMM,2009-10-07,73.13999938964844
340841,MMM,2009-10-08,74.52999877929688
340842,MMM,2009-10-09,74.7300033569336
340843,MMM,2009-10-12,74.87999725341797
340844,MMM,2009-10-13,74.6500015258789
340845,MMM,2009-10-14,76.56999969482422
340846,MMM,2009-10-15,76.7699966430664
340847,MMM,2009-10-16,76.0199966430664
340848,MMM,2009-10-19,76.31999969482422
340849,MMM,2009-10-20,75.94999694824219
340850,MMM,2009-10-21,76.33000183105469
340851,MMM,2009-10-22,78.79000091552734
340852,MMM,2009-10-23,77.81999969482422
340853,MMM,2009-10-26,76.81999969482422
340854,MMM,2009-10-27,76.0
340855,MMM,2009-10-28,74.45999908447266
340856,MMM,2009-10-29,75.4800033569336
340857,MMM,2009-10-30,73.56999969482422
340858,MMM,2009-11-02,74.27999877929688
340859,MMM,2009-11-03,74.05999755859375
340860,MMM,2009-11-04,74.06999969482422
340861,MMM,2009-11-05,75.45999908447266
340862,MMM,2009-11-06,75.41000366210938
340863,MMM,2009-11-09,77.19999694824219
340864,MMM,2009-11-10,77.98999786376953
340865,MMM,2009-11-11,77.95999908447266
340866,MMM,2009-11-12,77.20999908447266
340867,MMM,2009-11-13,77.31999969482422
340868,MMM,2009-11-16,78.0199966430664
340869,MMM,2009-11-17,78.77999877929688
340870,MMM,2009-11-18,77.80000305175781
340871,MMM,2009-11-19,77.25
340872,MMM,2009-11-20,76.63999938964844
340873,MMM,2009-11-23,77.7300033569336
340874,MMM,2009-11-24,77.61000061035156
340875,MMM,2009-11-25,77.91000366210938
340876,MMM,2009-11-27,76.75
340877,MMM,2009-11-30,77.44000244140625
340878,MMM,2009-12-01,78.62999725341797
340879,MMM,2009-12-02,78.41000366210938
340880,MMM,2009-12-03,77.1500015258789
340881,MMM,2009-12-04,78.23999786376953
340882,MMM,2009-12-07,77.91000366210938
340883,MMM,2009-12-08,77.11000061035156
340884,MMM,2009-12-09,79.73999786376953
340885,MMM,2009-12-10,80.68000030517578
340886,MMM,2009-12-11,81.75
340887,MMM,2009-12-14,81.91000366210938
340888,MMM,2009-12-15,82.69999694824219
340889,MMM,2009-12-16,81.72000122070312
340890,MMM,2009-12-17,80.47000122070312
340891,MMM,2009-12-18,80.97000122070312
340892,MMM,2009-12-21,81.43000030517578
340893,MMM,2009-12-22,81.95999908447266
340894,MMM,2009-12-23,82.19000244140625
340895,MMM,2009-12-24,82.55000305175781
340896,MMM,2009-12-28,83.44999694824219
340897,MMM,2009-12-29,84.12999725341797
340898,MMM,2009-12-30,83.9000015258789
340899,MMM,2009-12-31,82.66999816894531
340900,MMM,2010-01-04,83.0199966430664
340901,MMM,2010-01-05,82.5
340902,MMM,2010-01-06,83.66999816894531
340903,MMM,2010-01-07,83.7300033569336
340904,MMM,2010-01-08,84.31999969482422
340905,MMM,2010-01-11,83.9800033569336
340906,MMM,2010-01-12,84.05000305175781
340907,MMM,2010-01-13,83.77999877929688
340908,MMM,2010-01-14,83.5
340909,MMM,2010-01-15,83.37000274658203
340910,MMM,2010-01-19,85.12000274658203
340911,MMM,2010-01-20,84.72000122070312
340912,MMM,2010-01-21,82.69999694824219
340913,MMM,2010-01-22,81.4800033569336
340914,MMM,2010-01-25,81.83000183105469
340915,MMM,2010-01-26,81.62999725341797
340916,MMM,2010-01-27,82.30000305175781
340917,MMM,2010-01-28,80.75
340918,MMM,2010-01-29,80.48999786376953
340919,MMM,2010-02-01,80.44000244140625
340920,MMM,2010-02-02,80.43000030517578
340921,MMM,2010-02-03,81.5
340922,MMM,2010-02-04,79.20999908447266
340923,MMM,2010-02-05,78.54000091552734
340924,MMM,2010-02-08,77.52999877929688
340925,MMM,2010-02-09,78.72000122070312
340926,MMM,2010-02-10,78.62000274658203
340927,MMM,2010-02-11,80.2699966430664
340928,MMM,2010-02-12,79.18000030517578
340929,MMM,2010-02-16,80.47000122070312
340930,MMM,2010-02-17,80.13999938964844
340931,MMM,2010-02-18,81.11000061035156
340932,MMM,2010-02-19,81.5199966430664
340933,MMM,2010-02-22,80.68000030517578
340934,MMM,2010-02-23,79.70999908447266
340935,MMM,2010-02-24,80.06999969482422
340936,MMM,2010-02-25,79.73999786376953
340937,MMM,2010-02-26,80.1500015258789
340938,MMM,2010-03-01,80.58000183105469
340939,MMM,2010-03-02,81.12999725341797
340940,MMM,2010-03-03,81.0
340941,MMM,2010-03-04,81.0199966430664
340942,MMM,2010-03-05,82.44000244140625
340943,MMM,2010-03-08,81.30999755859375
340944,MMM,2010-03-09,81.98999786376953
340945,MMM,2010-03-10,81.55999755859375
340946,MMM,2010-03-11,81.26000213623047
340947,MMM,2010-03-12,81.37999725341797
340948,MMM,2010-03-15,81.26000213623047
340949,MMM,2010-03-16,81.66000366210938
340950,MMM,2010-03-17,82.18000030517578
340951,MMM,2010-03-18,83.66999816894531
340952,MMM,2010-03-19,81.95999908447266
340953,MMM,2010-03-22,81.83999633789062
340954,MMM,2010-03-23,82.3499984741211
340955,MMM,2010-03-24,81.61000061035156
340956,MMM,2010-03-25,80.93000030517578
340957,MMM,2010-03-26,81.0
340958,MMM,2010-03-29,81.36000061035156
340959,MMM,2010-03-30,84.27999877929688
340960,MMM,2010-03-31,83.56999969482422
340961,MMM,2010-04-01,83.8499984741211
340962,MMM,2010-04-05,84.19000244140625
340963,MMM,2010-04-06,84.3499984741211
340964,MMM,2010-04-07,83.66000366210938
340965,MMM,2010-04-08,82.94999694824219
340966,MMM,2010-04-09,83.48999786376953
340967,MMM,2010-04-12,83.27999877929688
340968,MMM,2010-04-13,83.94000244140625
340969,MMM,2010-04-14,84.38999938964844
340970,MMM,2010-04-15,85.0
340971,MMM,2010-04-16,83.76000213623047
340972,MMM,2010-04-19,83.9000015258789
340973,MMM,2010-04-20,85.2699966430664
340974,MMM,2010-04-21,85.69999694824219
340975,MMM,2010-04-22,86.05000305175781
340976,MMM,2010-04-23,86.58000183105469
340977,MMM,2010-04-26,87.44000244140625
340978,MMM,2010-04-27,87.97000122070312
340979,MMM,2010-04-28,88.23999786376953
340980,MMM,2010-04-29,89.33000183105469
340981,MMM,2010-04-30,88.66999816894531
340982,MMM,2010-05-03,89.80999755859375
340983,MMM,2010-05-04,87.68000030517578
340984,MMM,2010-05-05,86.58999633789062
340985,MMM,2010-05-06,84.23999786376953
340986,MMM,2010-05-07,82.62999725341797
340987,MMM,2010-05-10,85.97000122070312
340988,MMM,2010-05-11,85.04000091552734
340989,MMM,2010-05-12,86.44000244140625
340990,MMM,2010-05-13,85.58999633789062
340991,MMM,2010-05-14,84.68000030517578
340992,MMM,2010-05-17,84.68000030517578
340993,MMM,2010-05-18,84.0199966430664
340994,MMM,2010-05-19,82.54000091552734
340995,MMM,2010-05-20,79.58000183105469
340996,MMM,2010-05-21,80.69999694824219
340997,MMM,2010-05-24,79.58999633789062
340998,MMM,2010-05-25,79.47000122070312
340999,MMM,2010-05-26,79.16999816894531
341000,MMM,2010-05-27,81.43000030517578
341001,MMM,2010-05-28,79.30999755859375
341002,MMM,2010-06-01,78.06999969482422
341003,MMM,2010-06-02,78.73999786376953
341004,MMM,2010-06-03,78.33999633789062
341005,MMM,2010-06-04,76.0999984741211
341006,MMM,2010-06-07,74.73999786376953
341007,MMM,2010-06-08,74.91999816894531
341008,MMM,2010-06-09,74.79000091552734
341009,MMM,2010-06-10,77.43000030517578
341010,MMM,2010-06-11,78.30000305175781
341011,MMM,2010-06-14,78.13999938964844
341012,MMM,2010-06-15,79.7699966430664
341013,MMM,2010-06-16,80.87999725341797
341014,MMM,2010-06-17,81.02999877929688
341015,MMM,2010-06-18,81.18000030517578
341016,MMM,2010-06-21,81.47000122070312
341017,MMM,2010-06-22,80.02999877929688
341018,MMM,2010-06-23,80.12000274658203
341019,MMM,2010-06-24,78.18000030517578
341020,MMM,2010-06-25,78.9000015258789
341021,MMM,2010-06-28,78.9800033569336
341022,MMM,2010-06-29,78.48999786376953
341023,MMM,2010-06-30,78.98999786376953
341024,MMM,2010-07-01,78.55000305175781
341025,MMM,2010-07-02,77.66999816894531
341026,MMM,2010-07-06,78.13999938964844
341027,MMM,2010-07-07,80.5199966430664
341028,MMM,2010-07-08,81.22000122070312
341029,MMM,2010-07-09,82.16000366210938
341030,MMM,2010-07-12,82.26000213623047
341031,MMM,2010-07-13,83.55000305175781
341032,MMM,2010-07-14,83.05000305175781
341033,MMM,2010-07-15,83.05999755859375
341034,MMM,2010-07-16,80.94999694824219
341035,MMM,2010-07-19,81.22000122070312
341036,MMM,2010-07-20,82.19000244140625
341037,MMM,2010-07-21,82.30000305175781
341038,MMM,2010-07-22,84.75
341039,MMM,2010-07-23,86.16999816894531
341040,MMM,2010-07-26,87.31999969482422
341041,MMM,2010-07-27,86.80000305175781
341042,MMM,2010-07-28,86.69000244140625
341043,MMM,2010-07-29,86.33999633789062
341044,MMM,2010-07-30,85.54000091552734
341045,MMM,2010-08-02,87.41000366210938
341046,MMM,2010-08-03,87.20999908447266
341047,MMM,2010-08-04,88.0
341048,MMM,2010-08-05,87.72000122070312
341049,MMM,2010-08-06,87.29000091552734
341050,MMM,2010-08-09,88.02999877929688
341051,MMM,2010-08-10,87.11000061035156
341052,MMM,2010-08-11,84.0999984741211
341053,MMM,2010-08-12,84.01000213623047
341054,MMM,2010-08-13,84.01000213623047
341055,MMM,2010-08-16,83.43000030517578
341056,MMM,2010-08-17,84.08999633789062
341057,MMM,2010-08-18,83.61000061035156
341058,MMM,2010-08-19,81.80999755859375
341059,MMM,2010-08-20,80.66000366210938
341060,MMM,2010-08-23,81.08000183105469
341061,MMM,2010-08-24,80.44999694824219
341062,MMM,2010-08-25,80.75
341063,MMM,2010-08-26,79.77999877929688
341064,MMM,2010-08-27,81.0
341065,MMM,2010-08-30,79.6500015258789
341066,MMM,2010-08-31,78.55000305175781
341067,MMM,2010-09-01,81.01000213623047
341068,MMM,2010-09-02,81.87000274658203
341069,MMM,2010-09-03,83.4800033569336
341070,MMM,2010-09-07,82.13999938964844
341071,MMM,2010-09-08,82.75
341072,MMM,2010-09-09,82.95999908447266
341073,MMM,2010-09-10,83.94000244140625
341074,MMM,2010-09-13,84.86000061035156
341075,MMM,2010-09-14,84.62999725341797
341076,MMM,2010-09-15,84.58000183105469
341077,MMM,2010-09-16,84.94999694824219
341078,MMM,2010-09-17,86.06999969482422
341079,MMM,2010-09-20,87.41000366210938
341080,MMM,2010-09-21,86.55000305175781
341081,MMM,2010-09-22,86.62999725341797
341082,MMM,2010-09-23,85.52999877929688
341083,MMM,2010-09-24,86.95999908447266
341084,MMM,2010-09-27,86.19000244140625
341085,MMM,2010-09-28,87.04000091552734
341086,MMM,2010-09-29,87.16999816894531
341087,MMM,2010-09-30,86.70999908447266
341088,MMM,2010-10-01,87.62000274658203
341089,MMM,2010-10-04,86.69999694824219
341090,MMM,2010-10-05,88.86000061035156
341091,MMM,2010-10-06,89.88999938964844
341092,MMM,2010-10-07,88.9000015258789
341093,MMM,2010-10-08,89.16000366210938
341094,MMM,2010-10-11,88.25
341095,MMM,2010-10-12,88.1500015258789
341096,MMM,2010-10-13,89.13999938964844
341097,MMM,2010-10-14,89.06999969482422
341098,MMM,2010-10-15,89.13999938964844
341099,MMM,2010-10-18,89.66000366210938
341100,MMM,2010-10-19,88.55000305175781
341101,MMM,2010-10-20,89.47000122070312
341102,MMM,2010-10-21,90.5500030517578
341103,MMM,2010-10-22,90.44000244140624
341104,MMM,2010-10-25,90.9000015258789
341105,MMM,2010-10-26,90.47000122070312
341106,MMM,2010-10-27,90.37000274658205
341107,MMM,2010-10-28,85.06999969482422
341108,MMM,2010-10-29,84.22000122070312
341109,MMM,2010-11-01,83.9800033569336
341110,MMM,2010-11-02,84.80000305175781
341111,MMM,2010-11-03,85.30000305175781
341112,MMM,2010-11-04,87.04000091552734
341113,MMM,2010-11-05,86.33999633789062
341114,MMM,2010-11-08,85.86000061035156
341115,MMM,2010-11-09,85.30000305175781
341116,MMM,2010-11-10,86.25
341117,MMM,2010-11-11,86.5
341118,MMM,2010-11-12,86.23999786376953
341119,MMM,2010-11-15,86.19999694824219
341120,MMM,2010-11-16,84.23999786376953
341121,MMM,2010-11-17,83.94999694824219
341122,MMM,2010-11-18,85.55000305175781
341123,MMM,2010-11-19,85.01000213623047
341124,MMM,2010-11-22,84.9000015258789
341125,MMM,2010-11-23,83.58999633789062
341126,MMM,2010-11-24,84.66000366210938
341127,MMM,2010-11-26,84.4000015258789
341128,MMM,2010-11-29,84.22000122070312
341129,MMM,2010-11-30,83.9800033569336
341130,MMM,2010-12-01,86.05000305175781
341131,MMM,2010-12-02,86.51000213623047
341132,MMM,2010-12-03,86.94000244140625
341133,MMM,2010-12-06,86.87999725341797
341134,MMM,2010-12-07,84.19000244140625
341135,MMM,2010-12-08,84.68000030517578
341136,MMM,2010-12-09,84.11000061035156
341137,MMM,2010-12-10,84.31999969482422
341138,MMM,2010-12-13,85.30000305175781
341139,MMM,2010-12-14,85.83999633789062
341140,MMM,2010-12-15,85.80999755859375
341141,MMM,2010-12-16,86.4000015258789
341142,MMM,2010-12-17,86.37000274658203
341143,MMM,2010-12-20,87.33999633789062
341144,MMM,2010-12-21,86.52999877929688
341145,MMM,2010-12-22,86.72000122070312
341146,MMM,2010-12-23,86.47000122070312
341147,MMM,2010-12-27,87.01000213623047
341148,MMM,2010-12-28,86.73999786376953
341149,MMM,2010-12-29,86.76000213623047
341150,MMM,2010-12-30,86.54000091552734
341151,MMM,2010-12-31,86.30000305175781
341152,MMM,2011-01-03,86.79000091552734
341153,MMM,2011-01-04,86.66999816894531
341154,MMM,2011-01-05,86.66999816894531
341155,MMM,2011-01-06,86.13999938964844
341156,MMM,2011-01-07,86.2300033569336
341157,MMM,2011-01-10,87.1500015258789
341158,MMM,2011-01-11,87.73999786376953
341159,MMM,2011-01-12,88.66000366210938
341160,MMM,2011-01-13,88.04000091552734
341161,MMM,2011-01-14,88.0999984741211
341162,MMM,2011-01-18,88.13999938964844
341163,MMM,2011-01-19,87.95999908447266
341164,MMM,2011-01-20,88.04000091552734
341165,MMM,2011-01-21,89.29000091552734
341166,MMM,2011-01-24,90.31999969482422
341167,MMM,2011-01-25,88.5
341168,MMM,2011-01-26,89.56999969482422
341169,MMM,2011-01-27,89.19000244140625
341170,MMM,2011-01-28,87.44000244140625
341171,MMM,2011-01-31,87.91999816894531
341172,MMM,2011-02-01,87.79000091552734
341173,MMM,2011-02-02,87.75
341174,MMM,2011-02-03,87.94999694824219
341175,MMM,2011-02-04,88.29000091552734
341176,MMM,2011-02-07,88.79000091552734
341177,MMM,2011-02-08,89.47000122070312
341178,MMM,2011-02-09,90.77999877929688
341179,MMM,2011-02-10,90.45999908447266
341180,MMM,2011-02-11,91.8000030517578
341181,MMM,2011-02-14,91.9000015258789
341182,MMM,2011-02-15,92.0
341183,MMM,2011-02-16,92.33000183105467
341184,MMM,2011-02-17,92.7300033569336
341185,MMM,2011-02-18,92.95999908447266
341186,MMM,2011-02-22,92.0
341187,MMM,2011-02-23,90.26000213623048
341188,MMM,2011-02-24,90.02999877929688
341189,MMM,2011-02-25,90.25
341190,MMM,2011-02-28,92.2300033569336
341191,MMM,2011-03-01,90.45999908447266
341192,MMM,2011-03-02,91.31999969482422
341193,MMM,2011-03-03,92.80999755859376
341194,MMM,2011-03-04,92.19000244140624
341195,MMM,2011-03-07,92.4000015258789
341196,MMM,2011-03-08,93.75
341197,MMM,2011-03-09,93.16999816894533
341198,MMM,2011-03-10,90.01000213623047
341199,MMM,2011-03-11,91.61000061035156
341200,MMM,2011-03-14,91.0199966430664
341201,MMM,2011-03-15,89.5
341202,MMM,2011-03-16,87.55000305175781
341203,MMM,2011-03-17,88.69000244140625
341204,MMM,2011-03-18,88.9800033569336
341205,MMM,2011-03-21,90.9499969482422
341206,MMM,2011-03-22,90.6999969482422
341207,MMM,2011-03-23,92.13999938964844
341208,MMM,2011-03-24,92.58000183105467
341209,MMM,2011-03-25,92.2699966430664
341210,MMM,2011-03-28,92.12000274658205
341211,MMM,2011-03-29,92.83999633789062
341212,MMM,2011-03-30,92.47000122070312
341213,MMM,2011-03-31,93.5
341214,MMM,2011-04-01,93.12999725341795
341215,MMM,2011-04-04,93.63999938964844
341216,MMM,2011-04-05,93.38999938964844
341217,MMM,2011-04-06,93.81999969482422
341218,MMM,2011-04-07,93.19000244140624
341219,MMM,2011-04-08,93.22000122070312
341220,MMM,2011-04-11,93.8000030517578
341221,MMM,2011-04-12,92.37000274658205
341222,MMM,2011-04-13,92.86000061035156
341223,MMM,2011-04-14,92.94000244140624
341224,MMM,2011-04-15,92.81999969482422
341225,MMM,2011-04-18,91.4499969482422
341226,MMM,2011-04-19,91.86000061035156
341227,MMM,2011-04-20,93.76000213623048
341228,MMM,2011-04-21,93.91999816894533
341229,MMM,2011-04-25,94.12000274658205
341230,MMM,2011-04-26,95.94000244140624
341231,MMM,2011-04-27,96.47000122070312
341232,MMM,2011-04-28,97.2300033569336
341233,MMM,2011-04-29,97.20999908447266
341234,MMM,2011-05-02,96.91999816894533
341235,MMM,2011-05-03,96.83000183105467
341236,MMM,2011-05-04,96.1999969482422
341237,MMM,2011-05-05,94.91999816894533
341238,MMM,2011-05-06,95.5999984741211
341239,MMM,2011-05-09,95.98999786376952
341240,MMM,2011-05-10,95.70999908447266
341241,MMM,2011-05-11,95.5199966430664
341242,MMM,2011-05-12,96.6500015258789
341243,MMM,2011-05-13,96.01000213623048
341244,MMM,2011-05-16,95.45999908447266
341245,MMM,2011-05-17,93.86000061035156
341246,MMM,2011-05-18,93.94000244140624
341247,MMM,2011-05-19,94.70999908447266
341248,MMM,2011-05-20,93.55999755859376
341249,MMM,2011-05-23,92.48999786376952
341250,MMM,2011-05-24,91.97000122070312
341251,MMM,2011-05-25,92.69000244140624
341252,MMM,2011-05-26,92.81999969482422
341253,MMM,2011-05-27,93.47000122070312
341254,MMM,2011-05-31,94.37999725341795
341255,MMM,2011-06-01,91.44000244140624
341256,MMM,2011-06-02,91.45999908447266
341257,MMM,2011-06-03,90.6999969482422
341258,MMM,2011-06-06,90.62000274658205
341259,MMM,2011-06-07,90.8499984741211
341260,MMM,2011-06-08,90.91000366210938
341261,MMM,2011-06-09,91.95999908447266
341262,MMM,2011-06-10,90.7300033569336
341263,MMM,2011-06-13,91.3000030517578
341264,MMM,2011-06-14,92.58999633789062
341265,MMM,2011-06-15,91.02999877929688
341266,MMM,2011-06-16,91.58000183105467
341267,MMM,2011-06-17,91.77999877929688
341268,MMM,2011-06-20,92.55999755859376
341269,MMM,2011-06-21,93.43000030517578
341270,MMM,2011-06-22,92.8000030517578
341271,MMM,2011-06-23,92.33999633789062
341272,MMM,2011-06-24,90.88999938964844
341273,MMM,2011-06-27,92.25
341274,MMM,2011-06-28,93.0199966430664
341275,MMM,2011-06-29,93.11000061035156
341276,MMM,2011-06-30,94.8499984741211
341277,MMM,2011-07-01,96.66999816894533
341278,MMM,2011-07-05,96.13999938964844
341279,MMM,2011-07-06,97.23999786376952
341280,MMM,2011-07-07,97.97000122070312
341281,MMM,2011-07-08,97.62000274658205
341282,MMM,2011-07-11,96.55999755859376
341283,MMM,2011-07-12,95.87999725341795
341284,MMM,2011-07-13,96.19000244140624
341285,MMM,2011-07-14,94.9800033569336
341286,MMM,2011-07-15,95.47000122070312
341287,MMM,2011-07-18,94.5999984741211
341288,MMM,2011-07-19,94.2699966430664
341289,MMM,2011-07-20,94.25
341290,MMM,2011-07-21,95.83999633789062
341291,MMM,2011-07-22,95.37999725341795
341292,MMM,2011-07-25,95.06999969482422
341293,MMM,2011-07-26,89.93000030517578
341294,MMM,2011-07-27,88.08000183105469
341295,MMM,2011-07-28,87.56999969482422
341296,MMM,2011-07-29,87.13999938964844
341297,MMM,2011-08-01,86.7699966430664
341298,MMM,2011-08-02,85.2699966430664
341299,MMM,2011-08-03,86.18000030517578
341300,MMM,2011-08-04,82.2300033569336
341301,MMM,2011-08-05,82.75
341302,MMM,2011-08-08,78.58999633789062
341303,MMM,2011-08-09,82.69000244140625
341304,MMM,2011-08-10,78.2300033569336
341305,MMM,2011-08-11,81.22000122070312
341306,MMM,2011-08-12,82.54000091552734
341307,MMM,2011-08-15,83.30999755859375
341308,MMM,2011-08-16,82.12999725341797
341309,MMM,2011-08-17,80.93000030517578
341310,MMM,2011-08-18,77.41999816894531
341311,MMM,2011-08-19,76.87000274658203
341312,MMM,2011-08-22,76.94999694824219
341313,MMM,2011-08-23,79.66999816894531
341314,MMM,2011-08-24,80.29000091552734
341315,MMM,2011-08-25,78.19000244140625
341316,MMM,2011-08-26,80.01000213623047
341317,MMM,2011-08-29,82.0999984741211
341318,MMM,2011-08-30,82.06999969482422
341319,MMM,2011-08-31,82.9800033569336
341320,MMM,2011-09-01,81.61000061035156
341321,MMM,2011-09-02,79.3499984741211
341322,MMM,2011-09-06,78.08000183105469
341323,MMM,2011-09-07,80.56999969482422
341324,MMM,2011-09-08,79.26000213623047
341325,MMM,2011-09-09,76.6500015258789
341326,MMM,2011-09-12,78.22000122070312
341327,MMM,2011-09-13,77.80999755859375
341328,MMM,2011-09-14,79.44000244140625
341329,MMM,2011-09-15,80.62999725341797
341330,MMM,2011-09-16,80.52999877929688
341331,MMM,2011-09-19,79.20999908447266
341332,MMM,2011-09-20,79.20999908447266
341333,MMM,2011-09-21,76.33999633789062
341334,MMM,2011-09-22,72.9000015258789
341335,MMM,2011-09-23,73.98999786376953
341336,MMM,2011-09-26,75.19000244140625
341337,MMM,2011-09-27,76.27999877929688
341338,MMM,2011-09-28,73.5999984741211
341339,MMM,2011-09-29,74.52999877929688
341340,MMM,2011-09-30,71.79000091552734
341341,MMM,2011-10-03,70.93000030517578
341342,MMM,2011-10-04,72.01000213623047
341343,MMM,2011-10-05,72.52999877929688
341344,MMM,2011-10-06,74.6500015258789
341345,MMM,2011-10-07,73.81999969482422
341346,MMM,2011-10-10,76.72000122070312
341347,MMM,2011-10-11,76.41999816894531
341348,MMM,2011-10-12,78.36000061035156
341349,MMM,2011-10-13,77.80000305175781
341350,MMM,2011-10-14,78.88999938964844
341351,MMM,2011-10-17,75.87999725341797
341352,MMM,2011-10-18,78.36000061035156
341353,MMM,2011-10-19,77.69999694824219
341354,MMM,2011-10-20,78.68000030517578
341355,MMM,2011-10-21,80.4800033569336
341356,MMM,2011-10-24,82.18000030517578
341357,MMM,2011-10-25,77.04000091552734
341358,MMM,2011-10-26,77.0199966430664
341359,MMM,2011-10-27,81.41000366210938
341360,MMM,2011-10-28,81.0
341361,MMM,2011-10-31,79.0199966430664
341362,MMM,2011-11-01,76.52999877929688
341363,MMM,2011-11-02,78.05999755859375
341364,MMM,2011-11-03,79.63999938964844
341365,MMM,2011-11-04,79.30000305175781
341366,MMM,2011-11-07,79.69000244140625
341367,MMM,2011-11-08,81.83000183105469
341368,MMM,2011-11-09,79.0
341369,MMM,2011-11-10,80.31999969482422
341370,MMM,2011-11-11,82.29000091552734
341371,MMM,2011-11-14,81.87000274658203
341372,MMM,2011-11-15,81.87000274658203
341373,MMM,2011-11-16,81.87000274658203
341374,MMM,2011-11-17,80.43000030517578
341375,MMM,2011-11-18,80.54000091552734
341376,MMM,2011-11-21,78.38999938964844
341377,MMM,2011-11-22,77.83000183105469
341378,MMM,2011-11-23,75.54000091552734
341379,MMM,2011-11-25,76.12999725341797
341380,MMM,2011-11-28,77.72000122070312
341381,MMM,2011-11-29,77.23999786376953
341382,MMM,2011-11-30,81.04000091552734
341383,MMM,2011-12-01,80.30000305175781
341384,MMM,2011-12-02,79.76000213623047
341385,MMM,2011-12-05,80.93000030517578
341386,MMM,2011-12-06,82.12999725341797
341387,MMM,2011-12-07,82.38999938964844
341388,MMM,2011-12-08,80.45999908447266
341389,MMM,2011-12-09,82.19999694824219
341390,MMM,2011-12-12,80.58999633789062
341391,MMM,2011-12-13,79.41000366210938
341392,MMM,2011-12-14,78.51000213623047
341393,MMM,2011-12-15,78.86000061035156
341394,MMM,2011-12-16,78.87000274658203
341395,MMM,2011-12-19,77.81999969482422
341396,MMM,2011-12-20,80.30999755859375
341397,MMM,2011-12-21,80.0
341398,MMM,2011-12-22,80.97000122070312
341399,MMM,2011-12-23,82.19999694824219
341400,MMM,2011-12-27,82.27999877929688
341401,MMM,2011-12-28,81.1500015258789
341402,MMM,2011-12-29,82.11000061035156
341403,MMM,2011-12-30,81.7300033569336
341404,MMM,2012-01-03,83.48999786376953
341405,MMM,2012-01-04,84.18000030517578
341406,MMM,2012-01-05,83.80000305175781
341407,MMM,2012-01-06,83.37000274658203
341408,MMM,2012-01-09,83.87000274658203
341409,MMM,2012-01-10,84.30000305175781
341410,MMM,2012-01-11,83.7699966430664
341411,MMM,2012-01-12,84.27999877929688
341412,MMM,2012-01-13,83.5999984741211
341413,MMM,2012-01-17,84.2300033569336
341414,MMM,2012-01-18,85.06999969482422
341415,MMM,2012-01-19,85.80000305175781
341416,MMM,2012-01-20,85.6500015258789
341417,MMM,2012-01-23,85.61000061035156
341418,MMM,2012-01-24,85.93000030517578
341419,MMM,2012-01-25,86.4800033569336
341420,MMM,2012-01-26,87.58000183105469
341421,MMM,2012-01-27,87.45999908447266
341422,MMM,2012-01-30,87.33999633789062
341423,MMM,2012-01-31,86.70999908447266
341424,MMM,2012-02-01,87.3499984741211
341425,MMM,2012-02-02,87.43000030517578
341426,MMM,2012-02-03,87.7300033569336
341427,MMM,2012-02-06,87.55999755859375
341428,MMM,2012-02-07,87.88999938964844
341429,MMM,2012-02-08,87.97000122070312
341430,MMM,2012-02-09,88.0199966430664
341431,MMM,2012-02-10,87.13999938964844
341432,MMM,2012-02-13,88.02999877929688
341433,MMM,2012-02-14,87.98999786376953
341434,MMM,2012-02-15,87.01000213623047
341435,MMM,2012-02-16,87.6500015258789
341436,MMM,2012-02-17,87.55999755859375
341437,MMM,2012-02-21,87.5999984741211
341438,MMM,2012-02-22,87.76000213623047
341439,MMM,2012-02-23,87.9000015258789
341440,MMM,2012-02-24,88.19999694824219
341441,MMM,2012-02-27,88.06999969482422
341442,MMM,2012-02-28,87.7699966430664
341443,MMM,2012-02-29,87.5999984741211
341444,MMM,2012-03-01,87.48999786376953
341445,MMM,2012-03-02,87.5199966430664
341446,MMM,2012-03-05,87.05999755859375
341447,MMM,2012-03-06,84.94999694824219
341448,MMM,2012-03-07,85.47000122070312
341449,MMM,2012-03-08,86.70999908447266
341450,MMM,2012-03-09,86.80000305175781
341451,MMM,2012-03-12,87.54000091552734
341452,MMM,2012-03-13,88.75
341453,MMM,2012-03-14,88.87000274658203
341454,MMM,2012-03-15,90.0
341455,MMM,2012-03-16,89.55999755859375
341456,MMM,2012-03-19,89.73999786376953
341457,MMM,2012-03-20,89.3499984741211
341458,MMM,2012-03-21,88.91000366210938
341459,MMM,2012-03-22,88.56999969482422
341460,MMM,2012-03-23,88.45999908447266
341461,MMM,2012-03-26,89.12000274658203
341462,MMM,2012-03-27,89.13999938964844
341463,MMM,2012-03-28,88.44999694824219
341464,MMM,2012-03-29,88.7699966430664
341465,MMM,2012-03-30,89.20999908447266
341466,MMM,2012-04-02,89.2300033569336
341467,MMM,2012-04-03,88.79000091552734
341468,MMM,2012-04-04,87.83999633789062
341469,MMM,2012-04-05,87.2699966430664
341470,MMM,2012-04-09,86.33000183105469
341471,MMM,2012-04-10,84.58000183105469
341472,MMM,2012-04-11,85.3499984741211
341473,MMM,2012-04-12,86.86000061035156
341474,MMM,2012-04-13,85.69000244140625
341475,MMM,2012-04-16,86.4000015258789
341476,MMM,2012-04-17,87.44999694824219
341477,MMM,2012-04-18,87.12999725341797
341478,MMM,2012-04-19,86.80000305175781
341479,MMM,2012-04-20,87.4800033569336
341480,MMM,2012-04-23,87.12999725341797
341481,MMM,2012-04-24,88.48999786376953
341482,MMM,2012-04-25,88.80000305175781
341483,MMM,2012-04-26,89.31999969482422
341484,MMM,2012-04-27,89.36000061035156
341485,MMM,2012-04-30,89.36000061035156
341486,MMM,2012-05-01,89.5999984741211
341487,MMM,2012-05-02,89.5199966430664
341488,MMM,2012-05-03,89.38999938964844
341489,MMM,2012-05-04,88.66999816894531
341490,MMM,2012-05-07,88.01000213623047
341491,MMM,2012-05-08,87.55999755859375
341492,MMM,2012-05-09,87.2699966430664
341493,MMM,2012-05-10,87.12999725341797
341494,MMM,2012-05-11,86.7300033569336
341495,MMM,2012-05-14,85.83000183105469
341496,MMM,2012-05-15,85.77999877929688
341497,MMM,2012-05-16,85.3499984741211
341498,MMM,2012-05-17,84.33999633789062
341499,MMM,2012-05-18,83.51000213623047
341500,MMM,2012-05-21,84.45999908447266
341501,MMM,2012-05-22,84.12999725341797
341502,MMM,2012-05-23,84.80000305175781
341503,MMM,2012-05-24,84.9800033569336
341504,MMM,2012-05-25,84.77999877929688
341505,MMM,2012-05-29,85.7300033569336
341506,MMM,2012-05-30,84.44999694824219
341507,MMM,2012-05-31,84.41000366210938
341508,MMM,2012-06-01,82.8499984741211
341509,MMM,2012-06-04,82.62000274658203
341510,MMM,2012-06-05,82.51000213623047
341511,MMM,2012-06-06,84.62999725341797
341512,MMM,2012-06-07,85.5
341513,MMM,2012-06-08,86.0
341514,MMM,2012-06-11,85.18000030517578
341515,MMM,2012-06-12,86.7300033569336
341516,MMM,2012-06-13,86.12999725341797
341517,MMM,2012-06-14,86.86000061035156
341518,MMM,2012-06-15,87.44000244140625
341519,MMM,2012-06-18,87.30999755859375
341520,MMM,2012-06-19,87.81999969482422
341521,MMM,2012-06-20,87.54000091552734
341522,MMM,2012-06-21,86.7300033569336
341523,MMM,2012-06-22,86.83000183105469
341524,MMM,2012-06-25,85.8499984741211
341525,MMM,2012-06-26,86.18000030517578
341526,MMM,2012-06-27,87.16000366210938
341527,MMM,2012-06-28,87.16000366210938
341528,MMM,2012-06-29,89.5999984741211
341529,MMM,2012-07-02,89.27999877929688
341530,MMM,2012-07-03,89.69999694824219
341531,MMM,2012-07-05,89.56999969482422
341532,MMM,2012-07-06,88.98999786376953
341533,MMM,2012-07-09,88.95999908447266
341534,MMM,2012-07-10,88.25
341535,MMM,2012-07-11,87.8499984741211
341536,MMM,2012-07-12,86.41000366210938
341537,MMM,2012-07-13,87.58999633789062
341538,MMM,2012-07-16,88.0999984741211
341539,MMM,2012-07-17,88.9800033569336
341540,MMM,2012-07-18,90.87000274658205
341541,MMM,2012-07-19,90.83000183105467
341542,MMM,2012-07-20,89.98999786376953
341543,MMM,2012-07-23,89.36000061035156
341544,MMM,2012-07-24,88.23999786376953
341545,MMM,2012-07-25,88.75
341546,MMM,2012-07-26,90.58999633789062
341547,MMM,2012-07-27,91.70999908447266
341548,MMM,2012-07-30,91.27999877929688
341549,MMM,2012-07-31,91.2300033569336
341550,MMM,2012-08-01,91.1999969482422
341551,MMM,2012-08-02,90.08000183105467
341552,MMM,2012-08-03,91.6999969482422
341553,MMM,2012-08-06,91.41000366210938
341554,MMM,2012-08-07,91.6999969482422
341555,MMM,2012-08-08,91.62999725341795
341556,MMM,2012-08-09,91.58999633789062
341557,MMM,2012-08-10,92.29000091552734
341558,MMM,2012-08-13,92.4000015258789
341559,MMM,2012-08-14,92.3000030517578
341560,MMM,2012-08-15,92.54000091552734
341561,MMM,2012-08-16,93.73999786376952
341562,MMM,2012-08-17,94.23999786376952
341563,MMM,2012-08-20,93.88999938964844
341564,MMM,2012-08-21,93.20999908447266
341565,MMM,2012-08-22,92.68000030517578
341566,MMM,2012-08-23,91.9800033569336
341567,MMM,2012-08-24,92.83000183105467
341568,MMM,2012-08-27,92.58999633789062
341569,MMM,2012-08-28,92.3000030517578
341570,MMM,2012-08-29,92.43000030517578
341571,MMM,2012-08-30,91.76000213623048
341572,MMM,2012-08-31,92.5999984741211
341573,MMM,2012-09-04,91.68000030517578
341574,MMM,2012-09-05,91.75
341575,MMM,2012-09-06,93.27999877929688
341576,MMM,2012-09-07,92.81999969482422
341577,MMM,2012-09-10,90.66999816894533
341578,MMM,2012-09-11,91.16999816894533
341579,MMM,2012-09-12,90.80999755859376
341580,MMM,2012-09-13,92.05999755859376
341581,MMM,2012-09-14,93.9800033569336
341582,MMM,2012-09-17,93.77999877929688
341583,MMM,2012-09-18,93.43000030517578
341584,MMM,2012-09-19,93.62999725341795
341585,MMM,2012-09-20,93.58000183105467
341586,MMM,2012-09-21,93.20999908447266
341587,MMM,2012-09-24,93.7300033569336
341588,MMM,2012-09-25,92.83000183105467
341589,MMM,2012-09-26,92.58999633789062
341590,MMM,2012-09-27,92.81999969482422
341591,MMM,2012-09-28,92.41999816894533
341592,MMM,2012-10-01,93.29000091552734
341593,MMM,2012-10-02,93.54000091552734
341594,MMM,2012-10-03,93.77999877929688
341595,MMM,2012-10-04,94.43000030517578
341596,MMM,2012-10-05,94.95999908447266
341597,MMM,2012-10-08,95.37000274658205
341598,MMM,2012-10-09,93.94000244140624
341599,MMM,2012-10-10,93.27999877929688
341600,MMM,2012-10-11,92.83000183105467
341601,MMM,2012-10-12,92.75
341602,MMM,2012-10-15,92.79000091552734
341603,MMM,2012-10-16,94.2300033569336
341604,MMM,2012-10-17,94.80999755859376
341605,MMM,2012-10-18,94.73999786376952
341606,MMM,2012-10-19,92.94000244140624
341607,MMM,2012-10-22,92.52999877929688
341608,MMM,2012-10-23,88.7300033569336
341609,MMM,2012-10-24,88.38999938964844
341610,MMM,2012-10-25,87.80999755859375
341611,MMM,2012-10-26,88.02999877929688
341612,MMM,2012-10-31,87.5999984741211
341613,MMM,2012-11-01,89.25
341614,MMM,2012-11-02,88.97000122070312
341615,MMM,2012-11-05,89.5999984741211
341616,MMM,2012-11-06,90.86000061035156
341617,MMM,2012-11-07,89.37999725341797
341618,MMM,2012-11-08,88.55000305175781
341619,MMM,2012-11-09,88.80999755859375
341620,MMM,2012-11-12,89.18000030517578
341621,MMM,2012-11-13,89.08000183105469
341622,MMM,2012-11-14,87.30999755859375
341623,MMM,2012-11-15,88.0199966430664
341624,MMM,2012-11-16,88.5
341625,MMM,2012-11-19,89.56999969482422
341626,MMM,2012-11-20,89.0199966430664
341627,MMM,2012-11-21,88.94000244140625
341628,MMM,2012-11-23,90.27999877929688
341629,MMM,2012-11-26,90.08999633789062
341630,MMM,2012-11-27,90.30999755859376
341631,MMM,2012-11-28,90.93000030517578
341632,MMM,2012-11-29,90.6500015258789
341633,MMM,2012-11-30,90.9499969482422
341634,MMM,2012-12-03,90.3000030517578
341635,MMM,2012-12-04,90.12000274658205
341636,MMM,2012-12-05,90.76000213623048
341637,MMM,2012-12-06,90.9499969482422
341638,MMM,2012-12-07,91.51000213623048
341639,MMM,2012-12-10,91.87000274658205
341640,MMM,2012-12-11,93.68000030517578
341641,MMM,2012-12-12,93.12000274658205
341642,MMM,2012-12-13,92.5
341643,MMM,2012-12-14,92.27999877929688
341644,MMM,2012-12-17,93.02999877929688
341645,MMM,2012-12-18,93.8499984741211
341646,MMM,2012-12-19,93.0199966430664
341647,MMM,2012-12-20,94.12999725341795
341648,MMM,2012-12-21,93.0999984741211
341649,MMM,2012-12-24,93.19000244140624
341650,MMM,2012-12-26,93.06999969482422
341651,MMM,2012-12-27,92.63999938964844
341652,MMM,2012-12-28,91.77999877929688
341653,MMM,2012-12-31,92.8499984741211
341654,MMM,2013-01-02,94.77999877929688
341655,MMM,2013-01-03,94.66999816894533
341656,MMM,2013-01-04,95.37000274658205
341657,MMM,2013-01-07,95.48999786376952
341658,MMM,2013-01-08,95.5
341659,MMM,2013-01-09,96.41000366210938
341660,MMM,2013-01-10,96.88999938964844
341661,MMM,2013-01-11,96.27999877929688
341662,MMM,2013-01-14,97.08000183105467
341663,MMM,2013-01-15,97.29000091552734
341664,MMM,2013-01-16,97.5999984741211
341665,MMM,2013-01-17,98.08000183105467
341666,MMM,2013-01-18,98.73999786376952
341667,MMM,2013-01-22,99.33000183105467
341668,MMM,2013-01-23,99.48999786376952
341669,MMM,2013-01-24,99.66999816894533
341670,MMM,2013-01-25,100.58999633789062
341671,MMM,2013-01-28,100.6500015258789
341672,MMM,2013-01-29,101.80999755859376
341673,MMM,2013-01-30,100.8000030517578
341674,MMM,2013-01-31,100.5500030517578
341675,MMM,2013-02-01,101.55999755859376
341676,MMM,2013-02-04,100.7699966430664
341677,MMM,2013-02-05,101.48999786376952
341678,MMM,2013-02-06,102.69000244140624
341679,MMM,2013-02-07,102.22000122070312
341680,MMM,2013-02-08,102.66000366210938
341681,MMM,2013-02-11,102.62000274658205
341682,MMM,2013-02-12,103.45999908447266
341683,MMM,2013-02-13,102.86000061035156
341684,MMM,2013-02-14,102.77999877929688
341685,MMM,2013-02-15,103.2300033569336
341686,MMM,2013-02-19,104.18000030517578
341687,MMM,2013-02-20,103.1500015258789
341688,MMM,2013-02-21,102.72000122070312
341689,MMM,2013-02-22,103.54000091552734
341690,MMM,2013-02-25,101.75
341691,MMM,2013-02-26,102.30999755859376
341692,MMM,2013-02-27,103.56999969482422
341693,MMM,2013-02-28,104.0
341694,MMM,2013-03-01,103.7699966430664
341695,MMM,2013-03-04,103.27999877929688
341696,MMM,2013-03-05,104.4499969482422
341697,MMM,2013-03-06,104.66000366210938
341698,MMM,2013-03-07,104.54000091552734
341699,MMM,2013-03-08,105.70999908447266
341700,MMM,2013-03-11,105.80999755859376
341701,MMM,2013-03-12,105.12999725341795
341702,MMM,2013-03-13,105.08999633789062
341703,MMM,2013-03-14,106.0199966430664
341704,MMM,2013-03-15,106.4000015258789
341705,MMM,2013-03-18,105.41000366210938
341706,MMM,2013-03-19,105.18000030517578
341707,MMM,2013-03-20,105.66000366210938
341708,MMM,2013-03-21,104.94000244140624
341709,MMM,2013-03-22,106.41999816894533
341710,MMM,2013-03-25,105.16999816894533
341711,MMM,2013-03-26,106.06999969482422
341712,MMM,2013-03-27,105.29000091552734
341713,MMM,2013-03-28,106.30999755859376
341714,MMM,2013-04-01,105.6500015258789
341715,MMM,2013-04-02,106.5199966430664
341716,MMM,2013-04-03,105.68000030517578
341717,MMM,2013-04-04,105.81999969482422
341718,MMM,2013-04-05,105.77999877929688
341719,MMM,2013-04-08,105.75
341720,MMM,2013-04-09,105.9499969482422
341721,MMM,2013-04-10,107.69000244140624
341722,MMM,2013-04-11,108.25
341723,MMM,2013-04-12,107.68000030517578
341724,MMM,2013-04-15,105.76000213623048
341725,MMM,2013-04-16,106.1500015258789
341726,MMM,2013-04-17,105.4800033569336
341727,MMM,2013-04-18,104.9800033569336
341728,MMM,2013-04-19,105.70999908447266
341729,MMM,2013-04-22,105.8000030517578
341730,MMM,2013-04-23,107.38999938964844
341731,MMM,2013-04-24,107.87000274658205
341732,MMM,2013-04-25,104.87999725341795
341733,MMM,2013-04-26,103.79000091552734
341734,MMM,2013-04-29,103.83000183105467
341735,MMM,2013-04-30,104.70999908447266
341736,MMM,2013-05-01,104.5500030517578
341737,MMM,2013-05-02,106.04000091552734
341738,MMM,2013-05-03,107.83000183105467
341739,MMM,2013-05-06,107.83999633789062
341740,MMM,2013-05-07,108.01000213623048
341741,MMM,2013-05-08,108.1999969482422
341742,MMM,2013-05-09,109.91999816894533
341743,MMM,2013-05-10,110.4800033569336
341744,MMM,2013-05-13,110.5
341745,MMM,2013-05-14,110.58999633789062
341746,MMM,2013-05-15,111.5
341747,MMM,2013-05-16,111.06999969482422
341748,MMM,2013-05-17,111.38999938964844
341749,MMM,2013-05-20,111.72000122070312
341750,MMM,2013-05-21,112.01000213623048
341751,MMM,2013-05-22,110.79000091552734
341752,MMM,2013-05-23,110.41000366210938
341753,MMM,2013-05-24,110.2699966430664
341754,MMM,2013-05-28,111.58999633789062
341755,MMM,2013-05-29,111.12999725341795
341756,MMM,2013-05-30,111.41999816894533
341757,MMM,2013-05-31,110.2699966430664
341758,MMM,2013-06-03,110.61000061035156
341759,MMM,2013-06-04,110.0199966430664
341760,MMM,2013-06-05,108.58999633789062
341761,MMM,2013-06-06,108.66999816894533
341762,MMM,2013-06-07,111.11000061035156
341763,MMM,2013-06-10,110.80999755859376
341764,MMM,2013-06-11,110.22000122070312
341765,MMM,2013-06-12,109.02999877929688
341766,MMM,2013-06-13,111.1999969482422
341767,MMM,2013-06-14,111.02999877929688
341768,MMM,2013-06-17,111.91000366210938
341769,MMM,2013-06-18,112.97000122070312
341770,MMM,2013-06-19,111.56999969482422
341771,MMM,2013-06-20,108.77999877929688
341772,MMM,2013-06-21,109.58999633789062
341773,MMM,2013-06-24,107.5
341774,MMM,2013-06-25,108.23999786376952
341775,MMM,2013-06-26,109.68000030517578
341776,MMM,2013-06-27,110.23999786376952
341777,MMM,2013-06-28,109.3499984741211
341778,MMM,2013-07-01,109.30999755859376
341779,MMM,2013-07-02,108.7300033569336
341780,MMM,2013-07-03,109.4499969482422
341781,MMM,2013-07-05,111.54000091552734
341782,MMM,2013-07-08,112.12999725341795
341783,MMM,2013-07-09,113.3499984741211
341784,MMM,2013-07-10,113.43000030517578
341785,MMM,2013-07-11,114.52999877929688
341786,MMM,2013-07-12,115.13999938964844
341787,MMM,2013-07-15,114.8499984741211
341788,MMM,2013-07-16,114.33999633789062
341789,MMM,2013-07-17,114.63999938964844
341790,MMM,2013-07-18,115.4800033569336
341791,MMM,2013-07-19,116.19000244140624
341792,MMM,2013-07-22,116.27999877929688
341793,MMM,2013-07-23,116.75
341794,MMM,2013-07-24,116.33000183105467
341795,MMM,2013-07-25,116.5500030517578
341796,MMM,2013-07-26,116.91000366210938
341797,MMM,2013-07-29,116.61000061035156
341798,MMM,2013-07-30,116.83999633789062
341799,MMM,2013-07-31,117.43000030517578
341800,MMM,2013-08-01,118.41000366210938
341801,MMM,2013-08-02,118.26000213623048
341802,MMM,2013-08-05,117.91999816894533
341803,MMM,2013-08-06,117.5
341804,MMM,2013-08-07,117.83000183105467
341805,MMM,2013-08-08,118.68000030517578
341806,MMM,2013-08-09,118.30999755859376
341807,MMM,2013-08-12,118.37999725341795
341808,MMM,2013-08-13,118.66999816894533
341809,MMM,2013-08-14,117.62000274658205
341810,MMM,2013-08-15,115.8499984741211
341811,MMM,2013-08-16,115.9000015258789
341812,MMM,2013-08-19,115.61000061035156
341813,MMM,2013-08-20,115.41999816894533
341814,MMM,2013-08-21,113.41999816894533
341815,MMM,2013-08-22,114.66999816894533
341816,MMM,2013-08-23,114.4000015258789
341817,MMM,2013-08-26,114.33000183105467
341818,MMM,2013-08-27,112.7300033569336
341819,MMM,2013-08-28,113.0
341820,MMM,2013-08-29,113.31999969482422
341821,MMM,2013-08-30,113.58000183105467
341822,MMM,2013-09-03,113.22000122070312
341823,MMM,2013-09-04,114.5500030517578
341824,MMM,2013-09-05,114.87000274658205
341825,MMM,2013-09-06,115.04000091552734
341826,MMM,2013-09-09,116.73999786376952
341827,MMM,2013-09-10,117.58999633789062
341828,MMM,2013-09-11,118.70999908447266
341829,MMM,2013-09-12,118.1999969482422
341830,MMM,2013-09-13,118.5999984741211
341831,MMM,2013-09-16,119.2300033569336
341832,MMM,2013-09-17,119.93000030517578
341833,MMM,2013-09-18,121.29000091552734
341834,MMM,2013-09-19,121.56999969482422
341835,MMM,2013-09-20,120.01000213623048
341836,MMM,2013-09-23,121.11000061035156
341837,MMM,2013-09-24,120.8000030517578
341838,MMM,2013-09-25,120.1999969482422
341839,MMM,2013-09-26,120.66000366210938
341840,MMM,2013-09-27,120.22000122070312
341841,MMM,2013-09-30,119.41000366210938
341842,MMM,2013-10-01,119.62000274658205
341843,MMM,2013-10-02,119.1999969482422
341844,MMM,2013-10-03,118.5500030517578
341845,MMM,2013-10-04,119.4000015258789
341846,MMM,2013-10-07,118.69000244140624
341847,MMM,2013-10-08,117.16000366210938
341848,MMM,2013-10-09,117.56999969482422
341849,MMM,2013-10-10,119.33999633789062
341850,MMM,2013-10-11,120.72000122070312
341851,MMM,2013-10-14,121.4000015258789
341852,MMM,2013-10-15,119.81999969482422
341853,MMM,2013-10-16,120.94000244140624
341854,MMM,2013-10-17,122.62000274658205
341855,MMM,2013-10-18,122.83999633789062
341856,MMM,2013-10-21,123.25
341857,MMM,2013-10-22,123.8000030517578
341858,MMM,2013-10-23,123.1999969482422
341859,MMM,2013-10-24,123.48999786376952
341860,MMM,2013-10-25,124.41999816894533
341861,MMM,2013-10-28,124.91999816894533
341862,MMM,2013-10-29,125.27999877929688
341863,MMM,2013-10-30,124.79000091552734
341864,MMM,2013-10-31,125.8499984741211
341865,MMM,2013-11-01,125.9000015258789
341866,MMM,2013-11-04,126.31999969482422
341867,MMM,2013-11-05,126.12000274658205
341868,MMM,2013-11-06,127.12999725341795
341869,MMM,2013-11-07,126.41000366210938
341870,MMM,2013-11-08,127.98999786376952
341871,MMM,2013-11-11,127.9499969482422
341872,MMM,2013-11-12,128.36000061035156
341873,MMM,2013-11-13,128.58999633789062
341874,MMM,2013-11-14,129.7899932861328
341875,MMM,2013-11-15,129.85000610351562
341876,MMM,2013-11-18,130.1300048828125
341877,MMM,2013-11-19,130.0500030517578
341878,MMM,2013-11-20,129.17999267578125
341879,MMM,2013-11-21,130.35000610351562
341880,MMM,2013-11-22,131.02000427246094
341881,MMM,2013-11-25,131.22999572753906
341882,MMM,2013-11-26,132.14999389648438
341883,MMM,2013-11-27,133.5
341884,MMM,2013-11-29,133.50999450683594
341885,MMM,2013-12-02,127.68000030517578
341886,MMM,2013-12-03,126.5999984741211
341887,MMM,2013-12-04,126.45999908447266
341888,MMM,2013-12-05,126.83000183105467
341889,MMM,2013-12-06,128.61000061035156
341890,MMM,2013-12-09,128.57000732421875
341891,MMM,2013-12-10,127.5500030517578
341892,MMM,2013-12-11,126.7699966430664
341893,MMM,2013-12-12,126.58000183105467
341894,MMM,2013-12-13,126.43000030517578
341895,MMM,2013-12-16,127.66000366210938
341896,MMM,2013-12-17,131.38999938964844
341897,MMM,2013-12-18,135.8000030517578
341898,MMM,2013-12-19,136.41000366210938
341899,MMM,2013-12-20,136.72000122070312
341900,MMM,2013-12-23,136.8000030517578
341901,MMM,2013-12-24,136.99000549316406
341902,MMM,2013-12-26,138.2899932861328
341903,MMM,2013-12-27,139.35000610351562
341904,MMM,2013-12-30,139.4199981689453
341905,MMM,2013-12-31,140.25
341906,MMM,2014-01-02,138.1300048828125
341907,MMM,2014-01-03,138.4499969482422
341908,MMM,2014-01-06,137.6300048828125
341909,MMM,2014-01-07,137.64999389648438
341910,MMM,2014-01-08,136.6300048828125
341911,MMM,2014-01-09,136.4499969482422
341912,MMM,2014-01-10,136.17999267578125
341913,MMM,2014-01-13,134.67999267578125
341914,MMM,2014-01-14,137.41000366210938
341915,MMM,2014-01-15,138.44000244140625
341916,MMM,2014-01-16,138.16000366210938
341917,MMM,2014-01-17,137.30999755859375
341918,MMM,2014-01-21,136.99000549316406
341919,MMM,2014-01-22,136.47999572753906
341920,MMM,2014-01-23,134.7100067138672
341921,MMM,2014-01-24,130.22000122070312
341922,MMM,2014-01-27,128.9600067138672
341923,MMM,2014-01-28,129.80999755859375
341924,MMM,2014-01-29,130.25
341925,MMM,2014-01-30,128.0500030517578
341926,MMM,2014-01-31,128.19000244140625
341927,MMM,2014-02-03,123.9000015258789
341928,MMM,2014-02-04,126.72000122070312
341929,MMM,2014-02-05,127.36000061035156
341930,MMM,2014-02-06,128.89999389648438
341931,MMM,2014-02-07,130.3300018310547
341932,MMM,2014-02-10,129.6999969482422
341933,MMM,2014-02-11,130.97999572753906
341934,MMM,2014-02-12,130.44000244140625
341935,MMM,2014-02-13,130.13999938964844
341936,MMM,2014-02-14,132.1199951171875
341937,MMM,2014-02-18,131.8000030517578
341938,MMM,2014-02-19,130.55999755859375
341939,MMM,2014-02-20,131.55999755859375
341940,MMM,2014-02-21,131.57000732421875
341941,MMM,2014-02-24,132.1999969482422
341942,MMM,2014-02-25,132.92999267578125
341943,MMM,2014-02-26,132.86000061035156
341944,MMM,2014-02-27,134.33999633789062
341945,MMM,2014-02-28,134.72999572753906
341946,MMM,2014-03-03,132.2100067138672
341947,MMM,2014-03-04,132.67999267578125
341948,MMM,2014-03-05,133.85000610351562
341949,MMM,2014-03-06,134.0800018310547
341950,MMM,2014-03-07,134.11000061035156
341951,MMM,2014-03-10,133.55999755859375
341952,MMM,2014-03-11,132.50999450683594
341953,MMM,2014-03-12,132.57000732421875
341954,MMM,2014-03-13,130.80999755859375
341955,MMM,2014-03-14,129.8300018310547
341956,MMM,2014-03-17,132.27000427246094
341957,MMM,2014-03-18,132.74000549316406
341958,MMM,2014-03-19,131.22999572753906
341959,MMM,2014-03-20,132.42999267578125
341960,MMM,2014-03-21,133.1199951171875
341961,MMM,2014-03-24,132.4199981689453
341962,MMM,2014-03-25,134.05999755859375
341963,MMM,2014-03-26,133.08999633789062
341964,MMM,2014-03-27,132.83999633789062
341965,MMM,2014-03-28,134.1999969482422
341966,MMM,2014-03-31,135.66000366210938
341967,MMM,2014-04-01,136.52999877929688
341968,MMM,2014-04-02,136.0
341969,MMM,2014-04-03,136.13999938964844
341970,MMM,2014-04-04,135.86000061035156
341971,MMM,2014-04-07,134.39999389648438
341972,MMM,2014-04-08,134.83999633789062
341973,MMM,2014-04-09,135.83999633789062
341974,MMM,2014-04-10,133.97000122070312
341975,MMM,2014-04-11,132.38999938964844
341976,MMM,2014-04-14,133.14999389648438
341977,MMM,2014-04-15,134.08999633789062
341978,MMM,2014-04-16,136.77000427246094
341979,MMM,2014-04-17,137.72999572753906
341980,MMM,2014-04-21,138.6199951171875
341981,MMM,2014-04-22,138.88999938964844
341982,MMM,2014-04-23,137.99000549316406
341983,MMM,2014-04-24,136.64999389648438
341984,MMM,2014-04-25,136.55999755859375
341985,MMM,2014-04-28,137.22999572753906
341986,MMM,2014-04-29,137.5500030517578
341987,MMM,2014-04-30,139.08999633789062
341988,MMM,2014-05-01,140.80999755859375
341989,MMM,2014-05-02,140.1199951171875
341990,MMM,2014-05-05,140.61000061035156
341991,MMM,2014-05-06,139.2899932861328
341992,MMM,2014-05-07,141.13999938964844
341993,MMM,2014-05-08,140.8300018310547
341994,MMM,2014-05-09,141.33999633789062
341995,MMM,2014-05-12,142.82000732421875
341996,MMM,2014-05-13,142.42999267578125
341997,MMM,2014-05-14,141.60000610351562
341998,MMM,2014-05-15,140.97999572753906
341999,MMM,2014-05-16,141.1300048828125
342000,MMM,2014-05-19,141.6699981689453
342001,MMM,2014-05-20,140.22999572753906
342002,MMM,2014-05-21,140.66000366210938
342003,MMM,2014-05-22,140.30999755859375
342004,MMM,2014-05-23,141.13999938964844
342005,MMM,2014-05-27,141.44000244140625
342006,MMM,2014-05-28,141.42999267578125
342007,MMM,2014-05-29,142.38999938964844
342008,MMM,2014-05-30,142.5500030517578
342009,MMM,2014-06-02,142.32000732421875
342010,MMM,2014-06-03,142.88999938964844
342011,MMM,2014-06-04,142.25999450683594
342012,MMM,2014-06-05,143.7100067138672
342013,MMM,2014-06-06,144.63999938964844
342014,MMM,2014-06-09,145.32000732421875
342015,MMM,2014-06-10,144.97000122070312
342016,MMM,2014-06-11,144.41000366210938
342017,MMM,2014-06-12,143.07000732421875
342018,MMM,2014-06-13,143.36000061035156
342019,MMM,2014-06-16,143.32000732421875
342020,MMM,2014-06-17,143.69000244140625
342021,MMM,2014-06-18,144.3300018310547
342022,MMM,2014-06-19,144.49000549316406
342023,MMM,2014-06-20,145.16000366210938
342024,MMM,2014-06-23,144.08999633789062
342025,MMM,2014-06-24,143.08999633789062
342026,MMM,2014-06-25,143.64999389648438
342027,MMM,2014-06-26,143.72999572753906
342028,MMM,2014-06-27,143.69000244140625
342029,MMM,2014-06-30,143.24000549316406
342030,MMM,2014-07-01,144.55999755859375
342031,MMM,2014-07-02,145.22999572753906
342032,MMM,2014-07-03,145.41000366210938
342033,MMM,2014-07-07,144.91000366210938
342034,MMM,2014-07-08,144.55999755859375
342035,MMM,2014-07-09,144.67999267578125
342036,MMM,2014-07-10,143.88999938964844
342037,MMM,2014-07-11,144.30999755859375
342038,MMM,2014-07-14,145.0
342039,MMM,2014-07-15,145.05999755859375
342040,MMM,2014-07-16,146.1699981689453
342041,MMM,2014-07-17,143.5399932861328
342042,MMM,2014-07-18,144.8300018310547
342043,MMM,2014-07-21,144.3000030517578
342044,MMM,2014-07-22,145.1199951171875
342045,MMM,2014-07-23,144.67999267578125
342046,MMM,2014-07-24,145.1300048828125
342047,MMM,2014-07-25,145.1199951171875
342048,MMM,2014-07-28,145.52999877929688
342049,MMM,2014-07-29,144.02000427246094
342050,MMM,2014-07-30,143.74000549316406
342051,MMM,2014-07-31,140.88999938964844
342052,MMM,2014-08-01,140.11000061035156
342053,MMM,2014-08-04,140.75
342054,MMM,2014-08-05,139.77999877929688
342055,MMM,2014-08-06,139.5500030517578
342056,MMM,2014-08-07,139.1300048828125
342057,MMM,2014-08-08,140.85000610351562
342058,MMM,2014-08-11,140.5800018310547
342059,MMM,2014-08-12,140.8800048828125
342060,MMM,2014-08-13,141.8000030517578
342061,MMM,2014-08-14,142.33999633789062
342062,MMM,2014-08-15,141.9199981689453
342063,MMM,2014-08-18,144.1199951171875
342064,MMM,2014-08-19,144.25
342065,MMM,2014-08-20,144.60000610351562
342066,MMM,2014-08-21,144.5
342067,MMM,2014-08-22,144.1300048828125
342068,MMM,2014-08-25,144.6999969482422
342069,MMM,2014-08-26,144.60000610351562
342070,MMM,2014-08-27,143.94000244140625
342071,MMM,2014-08-28,143.97999572753906
342072,MMM,2014-08-29,144.0
342073,MMM,2014-09-02,144.22000122070312
342074,MMM,2014-09-03,143.82000732421875
342075,MMM,2014-09-04,143.61000061035156
342076,MMM,2014-09-05,144.1999969482422
342077,MMM,2014-09-08,144.88999938964844
342078,MMM,2014-09-09,144.4600067138672
342079,MMM,2014-09-10,144.63999938964844
342080,MMM,2014-09-11,144.35000610351562
342081,MMM,2014-09-12,143.94000244140625
342082,MMM,2014-09-15,144.47999572753906
342083,MMM,2014-09-16,144.85000610351562
342084,MMM,2014-09-17,145.3699951171875
342085,MMM,2014-09-18,146.83999633789062
342086,MMM,2014-09-19,146.69000244140625
342087,MMM,2014-09-22,145.7100067138672
342088,MMM,2014-09-23,144.3699951171875
342089,MMM,2014-09-24,144.8800048828125
342090,MMM,2014-09-25,142.47999572753906
342091,MMM,2014-09-26,142.4199981689453
342092,MMM,2014-09-29,142.19000244140625
342093,MMM,2014-09-30,141.67999267578125
342094,MMM,2014-10-01,139.17999267578125
342095,MMM,2014-10-02,138.6699981689453
342096,MMM,2014-10-03,140.1699981689453
342097,MMM,2014-10-06,140.33999633789062
342098,MMM,2014-10-07,137.67999267578125
342099,MMM,2014-10-08,141.41000366210938
342100,MMM,2014-10-09,138.63999938964844
342101,MMM,2014-10-10,133.8300018310547
342102,MMM,2014-10-13,132.89999389648438
342103,MMM,2014-10-14,134.17999267578125
342104,MMM,2014-10-15,134.22000122070312
342105,MMM,2014-10-16,135.0500030517578
342106,MMM,2014-10-17,137.39999389648438
342107,MMM,2014-10-20,137.60000610351562
342108,MMM,2014-10-21,140.92999267578125
342109,MMM,2014-10-22,138.9499969482422
342110,MMM,2014-10-23,145.0500030517578
342111,MMM,2014-10-24,148.58999633789062
342112,MMM,2014-10-27,149.55999755859375
342113,MMM,2014-10-28,151.05999755859375
342114,MMM,2014-10-29,151.00999450683594
342115,MMM,2014-10-30,152.10000610351562
342116,MMM,2014-10-31,153.77000427246094
342117,MMM,2014-11-03,153.3000030517578
342118,MMM,2014-11-04,155.0500030517578
342119,MMM,2014-11-05,155.69000244140625
342120,MMM,2014-11-06,156.0500030517578
342121,MMM,2014-11-07,156.5500030517578
342122,MMM,2014-11-10,157.66000366210938
342123,MMM,2014-11-11,157.11000061035156
342124,MMM,2014-11-12,157.67999267578125
342125,MMM,2014-11-13,158.35000610351562
342126,MMM,2014-11-14,158.85000610351562
342127,MMM,2014-11-17,158.69000244140625
342128,MMM,2014-11-18,160.14999389648438
342129,MMM,2014-11-19,158.8300018310547
342130,MMM,2014-11-20,159.36000061035156
342131,MMM,2014-11-21,160.16000366210938
342132,MMM,2014-11-24,159.8800048828125
342133,MMM,2014-11-25,158.05999755859375
342134,MMM,2014-11-26,158.30999755859375
342135,MMM,2014-11-28,160.08999633789062
342136,MMM,2014-12-01,158.16000366210938
342137,MMM,2014-12-02,160.60000610351562
342138,MMM,2014-12-03,162.25999450683594
342139,MMM,2014-12-04,162.25999450683594
342140,MMM,2014-12-05,162.27000427246094
342141,MMM,2014-12-08,160.92999267578125
342142,MMM,2014-12-09,160.8300018310547
342143,MMM,2014-12-10,158.24000549316406
342144,MMM,2014-12-11,159.14999389648438
342145,MMM,2014-12-12,157.1199951171875
342146,MMM,2014-12-15,156.85000610351562
342147,MMM,2014-12-16,159.0500030517578
342148,MMM,2014-12-17,160.60000610351562
342149,MMM,2014-12-18,165.3000030517578
342150,MMM,2014-12-19,165.47999572753906
342151,MMM,2014-12-22,167.27000427246094
342152,MMM,2014-12-23,166.8699951171875
342153,MMM,2014-12-24,166.9600067138672
342154,MMM,2014-12-26,166.25999450683594
342155,MMM,2014-12-29,166.7100067138672
342156,MMM,2014-12-30,165.83999633789062
342157,MMM,2014-12-31,164.32000732421875
342158,MMM,2015-01-02,164.05999755859375
342159,MMM,2015-01-05,160.36000061035156
342160,MMM,2015-01-06,158.64999389648438
342161,MMM,2015-01-07,159.8000030517578
342162,MMM,2015-01-08,163.6300048828125
342163,MMM,2015-01-09,161.6199951171875
342164,MMM,2015-01-12,160.74000549316406
342165,MMM,2015-01-13,160.6199951171875
342166,MMM,2015-01-14,159.83999633789062
342167,MMM,2015-01-15,159.66000366210938
342168,MMM,2015-01-16,162.0
342169,MMM,2015-01-20,161.94000244140625
342170,MMM,2015-01-21,162.5399932861328
342171,MMM,2015-01-22,165.88999938964844
342172,MMM,2015-01-23,164.02000427246094
342173,MMM,2015-01-26,164.24000549316406
342174,MMM,2015-01-27,163.6300048828125
342175,MMM,2015-01-28,163.94000244140625
342176,MMM,2015-01-29,166.1300048828125
342177,MMM,2015-01-30,162.3000030517578
342178,MMM,2015-02-02,164.4199981689453
342179,MMM,2015-02-03,165.94000244140625
342180,MMM,2015-02-04,164.80999755859375
342181,MMM,2015-02-05,166.5500030517578
342182,MMM,2015-02-06,166.07000732421875
342183,MMM,2015-02-09,164.83999633789062
342184,MMM,2015-02-10,165.82000732421875
342185,MMM,2015-02-11,164.47999572753906
342186,MMM,2015-02-12,165.91000366210938
342187,MMM,2015-02-13,165.94000244140625
342188,MMM,2015-02-17,166.9199981689453
342189,MMM,2015-02-18,167.39999389648438
342190,MMM,2015-02-19,167.08999633789062
342191,MMM,2015-02-20,168.1199951171875
342192,MMM,2015-02-23,168.80999755859375
342193,MMM,2015-02-24,169.1199951171875
342194,MMM,2015-02-25,168.88999938964844
342195,MMM,2015-02-26,169.61000061035156
342196,MMM,2015-02-27,168.64999389648438
342197,MMM,2015-03-02,170.5
342198,MMM,2015-03-03,168.27000427246094
342199,MMM,2015-03-04,167.16000366210938
342200,MMM,2015-03-05,167.57000732421875
342201,MMM,2015-03-06,164.36000061035156
342202,MMM,2015-03-09,166.3699951171875
342203,MMM,2015-03-10,162.25999450683594
342204,MMM,2015-03-11,161.72999572753906
342205,MMM,2015-03-12,164.47000122070312
342206,MMM,2015-03-13,162.74000549316406
342207,MMM,2015-03-16,166.2100067138672
342208,MMM,2015-03-17,164.22999572753906
342209,MMM,2015-03-18,166.47000122070312
342210,MMM,2015-03-19,165.66000366210938
342211,MMM,2015-03-20,166.49000549316406
342212,MMM,2015-03-23,166.1300048828125
342213,MMM,2015-03-24,166.32000732421875
342214,MMM,2015-03-25,162.6999969482422
342215,MMM,2015-03-26,162.58999633789062
342216,MMM,2015-03-27,163.5
342217,MMM,2015-03-30,166.0500030517578
342218,MMM,2015-03-31,164.9499969482422
342219,MMM,2015-04-01,162.52000427246094
342220,MMM,2015-04-02,162.8000030517578
342221,MMM,2015-04-06,165.47999572753906
342222,MMM,2015-04-07,166.2100067138672
342223,MMM,2015-04-08,166.27000427246094
342224,MMM,2015-04-09,166.7899932861328
342225,MMM,2015-04-10,167.07000732421875
342226,MMM,2015-04-13,165.83999633789062
342227,MMM,2015-04-14,165.99000549316406
342228,MMM,2015-04-15,166.44000244140625
342229,MMM,2015-04-16,165.88999938964844
342230,MMM,2015-04-17,161.7100067138672
342231,MMM,2015-04-20,164.50999450683594
342232,MMM,2015-04-21,164.0
342233,MMM,2015-04-22,164.6699981689453
342234,MMM,2015-04-23,159.66000366210938
342235,MMM,2015-04-24,158.99000549316406
342236,MMM,2015-04-27,157.97999572753906
342237,MMM,2015-04-28,158.3300018310547
342238,MMM,2015-04-29,156.97000122070312
342239,MMM,2015-04-30,156.38999938964844
342240,MMM,2015-05-01,157.67999267578125
342241,MMM,2015-05-04,159.02000427246094
342242,MMM,2015-05-05,157.91000366210938
342243,MMM,2015-05-06,157.63999938964844
342244,MMM,2015-05-07,158.61000061035156
342245,MMM,2015-05-08,160.60000610351562
342246,MMM,2015-05-11,159.89999389648438
342247,MMM,2015-05-12,160.07000732421875
342248,MMM,2015-05-13,161.30999755859375
342249,MMM,2015-05-14,163.14999389648438
342250,MMM,2015-05-15,163.3000030517578
342251,MMM,2015-05-18,162.8699951171875
342252,MMM,2015-05-19,163.1199951171875
342253,MMM,2015-05-20,161.89999389648438
342254,MMM,2015-05-21,162.05999755859375
342255,MMM,2015-05-22,160.97999572753906
342256,MMM,2015-05-26,159.58999633789062
342257,MMM,2015-05-27,161.02000427246094
342258,MMM,2015-05-28,160.8699951171875
342259,MMM,2015-05-29,159.0800018310547
342260,MMM,2015-06-01,158.97999572753906
342261,MMM,2015-06-02,159.0800018310547
342262,MMM,2015-06-03,160.16000366210938
342263,MMM,2015-06-04,158.35000610351562
342264,MMM,2015-06-05,157.0800018310547
342265,MMM,2015-06-08,156.58999633789062
342266,MMM,2015-06-09,156.97999572753906
342267,MMM,2015-06-10,159.0399932861328
342268,MMM,2015-06-11,159.86000061035156
342269,MMM,2015-06-12,158.0399932861328
342270,MMM,2015-06-15,155.8699951171875
342271,MMM,2015-06-16,156.49000549316406
342272,MMM,2015-06-17,156.9499969482422
342273,MMM,2015-06-18,159.6199951171875
342274,MMM,2015-06-19,158.9499969482422
342275,MMM,2015-06-22,159.67999267578125
342276,MMM,2015-06-23,159.83999633789062
342277,MMM,2015-06-24,157.5399932861328
342278,MMM,2015-06-25,155.9199981689453
342279,MMM,2015-06-26,157.08999633789062
342280,MMM,2015-06-29,153.9499969482422
342281,MMM,2015-06-30,154.3000030517578
342282,MMM,2015-07-01,155.64999389648438
342283,MMM,2015-07-02,155.3800048828125
342284,MMM,2015-07-06,155.0800018310547
342285,MMM,2015-07-07,155.42999267578125
342286,MMM,2015-07-08,152.7100067138672
342287,MMM,2015-07-09,153.75
342288,MMM,2015-07-10,154.9499969482422
342289,MMM,2015-07-13,156.47000122070312
342290,MMM,2015-07-14,156.77999877929688
342291,MMM,2015-07-15,156.0
342292,MMM,2015-07-16,157.1699981689453
342293,MMM,2015-07-17,156.69000244140625
342294,MMM,2015-07-20,157.1199951171875
342295,MMM,2015-07-21,155.75999450683594
342296,MMM,2015-07-22,155.41000366210938
342297,MMM,2015-07-23,149.5
342298,MMM,2015-07-24,149.3300018310547
342299,MMM,2015-07-27,148.7100067138672
342300,MMM,2015-07-28,151.11000061035156
342301,MMM,2015-07-29,151.4499969482422
342302,MMM,2015-07-30,151.57000732421875
342303,MMM,2015-07-31,151.33999633789062
342304,MMM,2015-08-03,150.1199951171875
342305,MMM,2015-08-04,150.39999389648438
342306,MMM,2015-08-05,151.00999450683594
342307,MMM,2015-08-06,149.25999450683594
342308,MMM,2015-08-07,148.88999938964844
342309,MMM,2015-08-10,151.24000549316406
342310,MMM,2015-08-11,148.47999572753906
342311,MMM,2015-08-12,148.52000427246094
342312,MMM,2015-08-13,147.39999389648438
342313,MMM,2015-08-14,148.27999877929688
342314,MMM,2015-08-17,149.24000549316406
342315,MMM,2015-08-18,148.30999755859375
342316,MMM,2015-08-19,145.8699951171875
342317,MMM,2015-08-20,143.35000610351562
342318,MMM,2015-08-21,142.08999633789062
342319,MMM,2015-08-24,138.5800018310547
342320,MMM,2015-08-25,137.63999938964844
342321,MMM,2015-08-26,142.72000122070312
342322,MMM,2015-08-27,143.89999389648438
342323,MMM,2015-08-28,144.2100067138672
342324,MMM,2015-08-31,142.13999938964844
342325,MMM,2015-09-01,138.5
342326,MMM,2015-09-02,141.24000549316406
342327,MMM,2015-09-03,141.74000549316406
342328,MMM,2015-09-04,139.83999633789062
342329,MMM,2015-09-08,143.42999267578125
342330,MMM,2015-09-09,140.86000061035156
342331,MMM,2015-09-10,140.77999877929688
342332,MMM,2015-09-11,141.25999450683594
342333,MMM,2015-09-14,140.80999755859375
342334,MMM,2015-09-15,143.60000610351562
342335,MMM,2015-09-16,144.1999969482422
342336,MMM,2015-09-17,142.9499969482422
342337,MMM,2015-09-18,139.6199951171875
342338,MMM,2015-09-21,140.0399932861328
342339,MMM,2015-09-22,138.02000427246094
342340,MMM,2015-09-23,137.66000366210938
342341,MMM,2015-09-24,137.5800018310547
342342,MMM,2015-09-25,139.55999755859375
342343,MMM,2015-09-28,138.3800048828125
342344,MMM,2015-09-29,141.5500030517578
342345,MMM,2015-09-30,141.77000427246094
342346,MMM,2015-10-01,140.8000030517578
342347,MMM,2015-10-02,143.1999969482422
342348,MMM,2015-10-05,146.32000732421875
342349,MMM,2015-10-06,145.7899932861328
342350,MMM,2015-10-07,147.5399932861328
342351,MMM,2015-10-08,149.47999572753906
342352,MMM,2015-10-09,149.89999389648438
342353,MMM,2015-10-12,150.05999755859375
342354,MMM,2015-10-13,149.11000061035156
342355,MMM,2015-10-14,148.32000732421875
342356,MMM,2015-10-15,149.19000244140625
342357,MMM,2015-10-16,148.6999969482422
342358,MMM,2015-10-19,148.0
342359,MMM,2015-10-20,149.11000061035156
342360,MMM,2015-10-21,149.82000732421875
342361,MMM,2015-10-22,156.0
342362,MMM,2015-10-23,155.7899932861328
342363,MMM,2015-10-26,156.5399932861328
342364,MMM,2015-10-27,156.72999572753906
342365,MMM,2015-10-28,158.0800018310547
342366,MMM,2015-10-29,157.61000061035156
342367,MMM,2015-10-30,157.2100067138672
342368,MMM,2015-11-02,159.9199981689453
342369,MMM,2015-11-03,158.75
342370,MMM,2015-11-04,158.91000366210938
342371,MMM,2015-11-05,158.99000549316406
342372,MMM,2015-11-06,159.25999450683594
342373,MMM,2015-11-09,157.47000122070312
342374,MMM,2015-11-10,157.58999633789062
342375,MMM,2015-11-11,159.0500030517578
342376,MMM,2015-11-12,156.3000030517578
342377,MMM,2015-11-13,155.64999389648438
342378,MMM,2015-11-16,158.2100067138672
342379,MMM,2015-11-17,157.02999877929688
342380,MMM,2015-11-18,157.38999938964844
342381,MMM,2015-11-19,158.3800048828125
342382,MMM,2015-11-20,158.9499969482422
342383,MMM,2015-11-23,158.64999389648438
342384,MMM,2015-11-24,157.75
342385,MMM,2015-11-25,157.6300048828125
342386,MMM,2015-11-27,157.99000549316406
342387,MMM,2015-11-30,156.5800018310547
342388,MMM,2015-12-01,156.89999389648438
342389,MMM,2015-12-02,155.6999969482422
342390,MMM,2015-12-03,154.3800048828125
342391,MMM,2015-12-04,158.22000122070312
342392,MMM,2015-12-07,157.75
342393,MMM,2015-12-08,156.7899932861328
342394,MMM,2015-12-09,156.0500030517578
342395,MMM,2015-12-10,157.52000427246094
342396,MMM,2015-12-11,154.8300018310547
342397,MMM,2015-12-14,157.6300048828125
342398,MMM,2015-12-15,148.1300048828125
342399,MMM,2015-12-16,149.9499969482422
342400,MMM,2015-12-17,148.85000610351562
342401,MMM,2015-12-18,146.9199981689453
342402,MMM,2015-12-21,147.47999572753906
342403,MMM,2015-12-22,148.97000122070312
342404,MMM,2015-12-23,151.16000366210938
342405,MMM,2015-12-24,151.19000244140625
342406,MMM,2015-12-28,151.22000122070312
342407,MMM,2015-12-29,152.88999938964844
342408,MMM,2015-12-30,151.91000366210938
342409,MMM,2015-12-31,150.63999938964844
342410,MMM,2016-01-04,146.82000732421875
342411,MMM,2016-01-05,147.4600067138672
342412,MMM,2016-01-06,144.49000549316406
342413,MMM,2016-01-07,140.97000122070312
342414,MMM,2016-01-08,140.49000549316406
342415,MMM,2016-01-11,140.4600067138672
342416,MMM,2016-01-12,140.86000061035156
342417,MMM,2016-01-13,138.72000122070312
342418,MMM,2016-01-14,141.17999267578125
342419,MMM,2016-01-15,138.69000244140625
342420,MMM,2016-01-19,138.38999938964844
342421,MMM,2016-01-20,136.9600067138672
342422,MMM,2016-01-21,137.75999450683594
342423,MMM,2016-01-22,139.52000427246094
342424,MMM,2016-01-25,137.57000732421875
342425,MMM,2016-01-26,144.77999877929688
342426,MMM,2016-01-27,145.5500030517578
342427,MMM,2016-01-28,147.32000732421875
342428,MMM,2016-01-29,151.0
342429,MMM,2016-02-01,148.72999572753906
342430,MMM,2016-02-02,147.8699951171875
342431,MMM,2016-02-03,152.52000427246094
342432,MMM,2016-02-04,153.44000244140625
342433,MMM,2016-02-05,153.47000122070312
342434,MMM,2016-02-08,153.89999389648438
342435,MMM,2016-02-09,154.74000549316406
342436,MMM,2016-02-10,152.4499969482422
342437,MMM,2016-02-11,150.6699981689453
342438,MMM,2016-02-12,153.9600067138672
342439,MMM,2016-02-16,155.52999877929688
342440,MMM,2016-02-17,156.6199951171875
342441,MMM,2016-02-18,156.77999877929688
342442,MMM,2016-02-19,156.4499969482422
342443,MMM,2016-02-22,157.6999969482422
342444,MMM,2016-02-23,156.1699981689453
342445,MMM,2016-02-24,157.22000122070312
342446,MMM,2016-02-25,158.99000549316406
342447,MMM,2016-02-26,158.27000427246094
342448,MMM,2016-02-29,156.8699951171875
342449,MMM,2016-03-01,159.58999633789062
342450,MMM,2016-03-02,159.41000366210938
342451,MMM,2016-03-03,159.3800048828125
342452,MMM,2016-03-04,160.07000732421875
342453,MMM,2016-03-07,160.57000732421875
342454,MMM,2016-03-08,160.1999969482422
342455,MMM,2016-03-09,160.08999633789062
342456,MMM,2016-03-10,159.88999938964844
342457,MMM,2016-03-11,161.8800048828125
342458,MMM,2016-03-14,161.80999755859375
342459,MMM,2016-03-15,162.41000366210938
342460,MMM,2016-03-16,162.88999938964844
342461,MMM,2016-03-17,163.75
342462,MMM,2016-03-18,165.3300018310547
342463,MMM,2016-03-21,164.83999633789062
342464,MMM,2016-03-22,164.91000366210938
342465,MMM,2016-03-23,164.27000427246094
342466,MMM,2016-03-24,164.4600067138672
342467,MMM,2016-03-28,166.27999877929688
342468,MMM,2016-03-29,164.38999938964844
342469,MMM,2016-03-30,166.75
342470,MMM,2016-03-31,166.6300048828125
342471,MMM,2016-04-01,167.52999877929688
342472,MMM,2016-04-04,166.39999389648438
342473,MMM,2016-04-05,165.80999755859375
342474,MMM,2016-04-06,166.80999755859375
342475,MMM,2016-04-07,167.16000366210938
342476,MMM,2016-04-08,166.6300048828125
342477,MMM,2016-04-11,166.58999633789062
342478,MMM,2016-04-12,168.02999877929688
342479,MMM,2016-04-13,168.58999633789062
342480,MMM,2016-04-14,168.16000366210938
342481,MMM,2016-04-15,168.77999877929688
342482,MMM,2016-04-18,169.5500030517578
342483,MMM,2016-04-19,169.64999389648438
342484,MMM,2016-04-20,168.94000244140625
342485,MMM,2016-04-21,168.66000366210938
342486,MMM,2016-04-22,168.66000366210938
342487,MMM,2016-04-25,168.3800048828125
342488,MMM,2016-04-26,166.17999267578125
342489,MMM,2016-04-27,167.75999450683594
342490,MMM,2016-04-28,167.0
342491,MMM,2016-04-29,167.3800048828125
342492,MMM,2016-05-02,168.33999633789062
342493,MMM,2016-05-03,167.97000122070312
342494,MMM,2016-05-04,167.16000366210938
342495,MMM,2016-05-05,167.77000427246094
342496,MMM,2016-05-06,168.88999938964844
342497,MMM,2016-05-09,168.52000427246094
342498,MMM,2016-05-10,170.25999450683594
342499,MMM,2016-05-11,169.77000427246094
342500,MMM,2016-05-12,170.14999389648438
342501,MMM,2016-05-13,168.32000732421875
342502,MMM,2016-05-16,169.5500030517578
342503,MMM,2016-05-17,167.80999755859375
342504,MMM,2016-05-18,166.82000732421875
342505,MMM,2016-05-19,165.11000061035156
342506,MMM,2016-05-20,165.00999450683594
342507,MMM,2016-05-23,166.11000061035156
342508,MMM,2016-05-24,168.6300048828125
342509,MMM,2016-05-25,169.99000549316406
342510,MMM,2016-05-26,168.91000366210938
342511,MMM,2016-05-27,168.88999938964844
342512,MMM,2016-05-31,168.32000732421875
342513,MMM,2016-06-01,168.69000244140625
342514,MMM,2016-06-02,168.0399932861328
342515,MMM,2016-06-03,168.3800048828125
342516,MMM,2016-06-06,170.0800018310547
342517,MMM,2016-06-07,170.91000366210938
342518,MMM,2016-06-08,171.4199981689453
342519,MMM,2016-06-09,170.1300048828125
342520,MMM,2016-06-10,168.55999755859375
342521,MMM,2016-06-13,167.1300048828125
342522,MMM,2016-06-14,167.61000061035156
342523,MMM,2016-06-15,167.8000030517578
342524,MMM,2016-06-16,169.92999267578125
342525,MMM,2016-06-17,168.94000244140625
342526,MMM,2016-06-20,171.22999572753906
342527,MMM,2016-06-21,171.3699951171875
342528,MMM,2016-06-22,171.22999572753906
342529,MMM,2016-06-23,174.11000061035156
342530,MMM,2016-06-24,169.1199951171875
342531,MMM,2016-06-27,167.19000244140625
342532,MMM,2016-06-28,169.58999633789062
342533,MMM,2016-06-29,171.52000427246094
342534,MMM,2016-06-30,175.1199951171875
342535,MMM,2016-07-01,175.5399932861328
342536,MMM,2016-07-05,175.6300048828125
342537,MMM,2016-07-06,175.16000366210938
342538,MMM,2016-07-07,174.8699951171875
342539,MMM,2016-07-08,177.1199951171875
342540,MMM,2016-07-11,178.00999450683594
342541,MMM,2016-07-12,179.16000366210938
342542,MMM,2016-07-13,179.2100067138672
342543,MMM,2016-07-14,180.8999938964844
342544,MMM,2016-07-15,181.3999938964844
342545,MMM,2016-07-18,181.1100006103516
342546,MMM,2016-07-19,181.2400054931641
342547,MMM,2016-07-20,181.4199981689453
342548,MMM,2016-07-21,180.25999450683597
342549,MMM,2016-07-22,180.44000244140625
342550,MMM,2016-07-25,179.6300048828125
342551,MMM,2016-07-26,177.66000366210938
342552,MMM,2016-07-27,178.27000427246094
342553,MMM,2016-07-28,177.97999572753906
342554,MMM,2016-07-29,178.36000061035156
342555,MMM,2016-08-01,178.2899932861328
342556,MMM,2016-08-02,178.36000061035156
342557,MMM,2016-08-03,178.3800048828125
342558,MMM,2016-08-04,177.80999755859375
342559,MMM,2016-08-05,178.57000732421875
342560,MMM,2016-08-08,178.5800018310547
342561,MMM,2016-08-09,178.38999938964844
342562,MMM,2016-08-10,178.82000732421875
342563,MMM,2016-08-11,181.0
342564,MMM,2016-08-12,180.2700042724609
342565,MMM,2016-08-15,180.55999755859372
342566,MMM,2016-08-16,179.25
342567,MMM,2016-08-17,179.8699951171875
342568,MMM,2016-08-18,179.17999267578125
342569,MMM,2016-08-19,179.61000061035156
342570,MMM,2016-08-22,179.07000732421875
342571,MMM,2016-08-23,179.77000427246094
342572,MMM,2016-08-24,179.41000366210938
342573,MMM,2016-08-25,179.5800018310547
342574,MMM,2016-08-26,179.41000366210938
342575,MMM,2016-08-29,180.5
342576,MMM,2016-08-30,180.1499938964844
342577,MMM,2016-08-31,179.24000549316406
342578,MMM,2016-09-01,179.97999572753906
342579,MMM,2016-09-02,180.80999755859372
342580,MMM,2016-09-06,180.4600067138672
342581,MMM,2016-09-07,179.75
342582,MMM,2016-09-08,180.10000610351562
342583,MMM,2016-09-09,175.63999938964844
342584,MMM,2016-09-12,178.10000610351562
342585,MMM,2016-09-13,176.07000732421875
342586,MMM,2016-09-14,175.6199951171875
342587,MMM,2016-09-15,176.58999633789062
342588,MMM,2016-09-16,175.05999755859375
342589,MMM,2016-09-19,176.72000122070312
342590,MMM,2016-09-20,177.60000610351562
342591,MMM,2016-09-21,179.58999633789062
342592,MMM,2016-09-22,179.85000610351562
342593,MMM,2016-09-23,177.38999938964844
342594,MMM,2016-09-26,175.9499969482422
342595,MMM,2016-09-27,176.3000030517578
342596,MMM,2016-09-28,177.58999633789062
342597,MMM,2016-09-29,175.3699951171875
342598,MMM,2016-09-30,176.22999572753906
342599,MMM,2016-10-03,175.0399932861328
342600,MMM,2016-10-04,171.67999267578125
342601,MMM,2016-10-05,172.38999938964844
342602,MMM,2016-10-06,171.63999938964844
342603,MMM,2016-10-07,171.3300018310547
342604,MMM,2016-10-10,171.13999938964844
342605,MMM,2016-10-11,169.67999267578125
342606,MMM,2016-10-12,169.72000122070312
342607,MMM,2016-10-13,170.02000427246094
342608,MMM,2016-10-14,170.3300018310547
342609,MMM,2016-10-17,170.2100067138672
342610,MMM,2016-10-18,169.9499969482422
342611,MMM,2016-10-19,169.91000366210938
342612,MMM,2016-10-20,169.86000061035156
342613,MMM,2016-10-21,169.5
342614,MMM,2016-10-24,171.27000427246094
342615,MMM,2016-10-25,166.22999572753906
342616,MMM,2016-10-26,166.50999450683594
342617,MMM,2016-10-27,165.75999450683594
342618,MMM,2016-10-28,165.77000427246094
342619,MMM,2016-10-31,165.3000030517578
342620,MMM,2016-11-01,164.25
342621,MMM,2016-11-02,165.72999572753906
342622,MMM,2016-11-03,166.8300018310547
342623,MMM,2016-11-04,166.47999572753906
342624,MMM,2016-11-07,169.74000549316406
342625,MMM,2016-11-08,171.02999877929688
342626,MMM,2016-11-09,170.38999938964844
342627,MMM,2016-11-10,174.27999877929688
342628,MMM,2016-11-11,175.0800018310547
342629,MMM,2016-11-14,172.91000366210938
342630,MMM,2016-11-15,174.24000549316406
342631,MMM,2016-11-16,172.00999450683594
342632,MMM,2016-11-17,172.77000427246094
342633,MMM,2016-11-18,172.9600067138672
342634,MMM,2016-11-21,171.52000427246094
342635,MMM,2016-11-22,171.91000366210938
342636,MMM,2016-11-23,172.25
342637,MMM,2016-11-25,173.49000549316406
342638,MMM,2016-11-28,172.5
342639,MMM,2016-11-29,172.77000427246094
342640,MMM,2016-11-30,171.74000549316406
342641,MMM,2016-12-01,172.6300048828125
342642,MMM,2016-12-02,172.42999267578125
342643,MMM,2016-12-05,171.6199951171875
342644,MMM,2016-12-06,171.8000030517578
342645,MMM,2016-12-07,176.0500030517578
342646,MMM,2016-12-08,175.8800048828125
342647,MMM,2016-12-09,178.49000549316406
342648,MMM,2016-12-12,179.63999938964844
342649,MMM,2016-12-13,178.8300018310547
342650,MMM,2016-12-14,176.60000610351562
342651,MMM,2016-12-15,176.02000427246094
342652,MMM,2016-12-16,177.4499969482422
342653,MMM,2016-12-19,178.16000366210938
342654,MMM,2016-12-20,178.64999389648438
342655,MMM,2016-12-21,178.42999267578125
342656,MMM,2016-12-22,179.1999969482422
342657,MMM,2016-12-23,178.75
342658,MMM,2016-12-27,178.9199981689453
342659,MMM,2016-12-28,178.0800018310547
342660,MMM,2016-12-29,178.41000366210938
342661,MMM,2016-12-30,178.57000732421875
342662,MMM,2017-01-03,178.0500030517578
342663,MMM,2017-01-04,178.32000732421875
342664,MMM,2017-01-05,177.7100067138672
342665,MMM,2017-01-06,178.22999572753906
342666,MMM,2017-01-09,177.27000427246094
342667,MMM,2017-01-10,176.5800018310547
342668,MMM,2017-01-11,177.88999938964844
342669,MMM,2017-01-12,177.44000244140625
342670,MMM,2017-01-13,177.38999938964844
342671,MMM,2017-01-17,177.25999450683594
342672,MMM,2017-01-18,178.49000549316406
342673,MMM,2017-01-19,178.67999267578125
342674,MMM,2017-01-20,178.49000549316406
342675,MMM,2017-01-23,178.50999450683594
342676,MMM,2017-01-24,175.97000122070312
342677,MMM,2017-01-25,176.72999572753906
342678,MMM,2017-01-26,176.82000732421875
342679,MMM,2017-01-27,177.47999572753906
342680,MMM,2017-01-30,175.4199981689453
342681,MMM,2017-01-31,174.82000732421875
342682,MMM,2017-02-01,175.1699981689453
342683,MMM,2017-02-02,174.17999267578125
342684,MMM,2017-02-03,175.0399932861328
342685,MMM,2017-02-06,175.10000610351562
342686,MMM,2017-02-07,175.75999450683594
342687,MMM,2017-02-08,177.07000732421875
342688,MMM,2017-02-09,178.17999267578125
342689,MMM,2017-02-10,179.0
342690,MMM,2017-02-13,181.0200042724609
342691,MMM,2017-02-14,181.6000061035156
342692,MMM,2017-02-15,181.6999969482422
342693,MMM,2017-02-16,183.41000366210935
342694,MMM,2017-02-17,182.9499969482422
342695,MMM,2017-02-21,183.3699951171875
342696,MMM,2017-02-22,186.0399932861328
342697,MMM,2017-02-23,187.19000244140625
342698,MMM,2017-02-24,187.41000366210935
342699,MMM,2017-02-27,186.91000366210935
342700,MMM,2017-02-28,186.3500061035156
342701,MMM,2017-03-01,189.8600006103516
342702,MMM,2017-03-02,189.88999938964844
342703,MMM,2017-03-03,189.30999755859372
342704,MMM,2017-03-06,188.8999938964844
342705,MMM,2017-03-07,189.08999633789065
342706,MMM,2017-03-08,189.50999450683597
342707,MMM,2017-03-09,189.8999938964844
342708,MMM,2017-03-10,191.2100067138672
342709,MMM,2017-03-13,191.5200042724609
342710,MMM,2017-03-14,190.3300018310547
342711,MMM,2017-03-15,191.1999969482422
342712,MMM,2017-03-16,190.30999755859372
342713,MMM,2017-03-17,192.3600006103516
342714,MMM,2017-03-20,193.00999450683597
342715,MMM,2017-03-21,192.1300048828125
342716,MMM,2017-03-22,192.22000122070312
342717,MMM,2017-03-23,192.13999938964844
342718,MMM,2017-03-24,191.50999450683597
342719,MMM,2017-03-27,190.42999267578125
342720,MMM,2017-03-28,190.9900054931641
342721,MMM,2017-03-29,190.67999267578125
342722,MMM,2017-03-30,191.27999877929688
342723,MMM,2017-03-31,191.3300018310547
342724,MMM,2017-04-03,190.72000122070312
342725,MMM,2017-04-04,190.19000244140625
342726,MMM,2017-04-05,190.2400054931641
342727,MMM,2017-04-06,189.88999938964844
342728,MMM,2017-04-07,189.9900054931641
342729,MMM,2017-04-10,189.7100067138672
342730,MMM,2017-04-11,190.07000732421875
342731,MMM,2017-04-12,189.6999969482422
342732,MMM,2017-04-13,188.6499938964844
342733,MMM,2017-04-17,190.3600006103516
342734,MMM,2017-04-18,190.22000122070312
342735,MMM,2017-04-19,189.8300018310547
342736,MMM,2017-04-20,191.16000366210935
342737,MMM,2017-04-21,191.5
342738,MMM,2017-04-24,194.22999572753903
342739,MMM,2017-04-25,195.1300048828125
342740,MMM,2017-04-26,195.0
342741,MMM,2017-04-27,196.1100006103516
342742,MMM,2017-04-28,195.8300018310547
342743,MMM,2017-05-01,194.80999755859372
342744,MMM,2017-05-02,196.52999877929688
342745,MMM,2017-05-03,197.6300048828125
342746,MMM,2017-05-04,199.50999450683597
342747,MMM,2017-05-05,199.3999938964844
342748,MMM,2017-05-08,198.6499938964844
342749,MMM,2017-05-09,197.9600067138672
342750,MMM,2017-05-10,196.63999938964844
342751,MMM,2017-05-11,196.75
342752,MMM,2017-05-12,196.57000732421875
342753,MMM,2017-05-15,197.6300048828125
342754,MMM,2017-05-16,197.91000366210935
342755,MMM,2017-05-17,194.83999633789065
342756,MMM,2017-05-18,195.2400054931641
342757,MMM,2017-05-19,195.8000030517578
342758,MMM,2017-05-22,198.50999450683597
342759,MMM,2017-05-23,197.72999572753903
342760,MMM,2017-05-24,197.4900054931641
342761,MMM,2017-05-25,199.5399932861328
342762,MMM,2017-05-26,200.6699981689453
342763,MMM,2017-05-30,202.44000244140625
342764,MMM,2017-05-31,204.47000122070312
342765,MMM,2017-06-01,204.3500061035156
342766,MMM,2017-06-02,206.6999969482422
342767,MMM,2017-06-05,206.22000122070312
342768,MMM,2017-06-06,205.41000366210935
342769,MMM,2017-06-07,205.00999450683597
342770,MMM,2017-06-08,205.94000244140625
342771,MMM,2017-06-09,206.92999267578125
342772,MMM,2017-06-12,207.38999938964844
342773,MMM,2017-06-13,209.1100006103516
342774,MMM,2017-06-14,210.00999450683597
342775,MMM,2017-06-15,211.2899932861328
342776,MMM,2017-06-16,213.2400054931641
342777,MMM,2017-06-19,213.3600006103516
342778,MMM,2017-06-20,213.3600006103516
342779,MMM,2017-06-21,212.8600006103516
342780,MMM,2017-06-22,212.22000122070312
342781,MMM,2017-06-23,212.8999938964844
342782,MMM,2017-06-26,212.6100006103516
342783,MMM,2017-06-27,209.77999877929688
342784,MMM,2017-06-28,210.6199951171875
342785,MMM,2017-06-29,207.8500061035156
342786,MMM,2017-06-30,208.19000244140625
342787,MMM,2017-07-03,209.8300018310547
342788,MMM,2017-07-05,209.75999450683597
342789,MMM,2017-07-06,208.0200042724609
342790,MMM,2017-07-07,209.58999633789065
342791,MMM,2017-07-10,210.4900054931641
342792,MMM,2017-07-11,209.66000366210935
342793,MMM,2017-07-12,211.3000030517578
342794,MMM,2017-07-13,211.08999633789065
342795,MMM,2017-07-14,211.7700042724609
342796,MMM,2017-07-17,211.67999267578125
342797,MMM,2017-07-18,211.30999755859372
342798,MMM,2017-07-19,212.1000061035156
342799,MMM,2017-07-20,212.4499969482422
342800,MMM,2017-07-21,211.16000366210935
342801,MMM,2017-07-24,210.0
342802,MMM,2017-07-25,199.38999938964844
342803,MMM,2017-07-26,199.02999877929688
342804,MMM,2017-07-27,200.0500030517578
342805,MMM,2017-07-28,199.72000122070312
342806,MMM,2017-07-31,201.1699981689453
342807,MMM,2017-08-01,203.17999267578125
342808,MMM,2017-08-02,205.41000366210935
342809,MMM,2017-08-03,207.6199951171875
342810,MMM,2017-08-04,207.6499938964844
342811,MMM,2017-08-07,207.44000244140625
342812,MMM,2017-08-08,206.42999267578125
342813,MMM,2017-08-09,206.47999572753903
342814,MMM,2017-08-10,206.22999572753903
342815,MMM,2017-08-11,205.97999572753903
342816,MMM,2017-08-14,207.3699951171875
342817,MMM,2017-08-15,207.17999267578125
342818,MMM,2017-08-16,207.9199981689453
342819,MMM,2017-08-17,205.3500061035156
342820,MMM,2017-08-18,203.52999877929688
342821,MMM,2017-08-21,204.5500030517578
342822,MMM,2017-08-22,205.4600067138672
342823,MMM,2017-08-23,202.6699981689453
342824,MMM,2017-08-24,202.1199951171875
342825,MMM,2017-08-25,202.1300048828125
342826,MMM,2017-08-28,202.4600067138672
342827,MMM,2017-08-29,202.9199981689453
342828,MMM,2017-08-30,203.69000244140625
342829,MMM,2017-08-31,204.32000732421875
342830,MMM,2017-09-01,203.55999755859372
342831,MMM,2017-09-05,200.97999572753903
342832,MMM,2017-09-06,202.0500030517578
342833,MMM,2017-09-07,204.4600067138672
342834,MMM,2017-09-08,205.69000244140625
342835,MMM,2017-09-11,209.55999755859372
342836,MMM,2017-09-12,209.63999938964844
342837,MMM,2017-09-13,209.4900054931641
342838,MMM,2017-09-14,211.42999267578125
342839,MMM,2017-09-15,213.3500061035156
342840,MMM,2017-09-18,213.75999450683597
342841,MMM,2017-09-19,213.55999755859372
342842,MMM,2017-09-20,210.50999450683597
342843,MMM,2017-09-21,210.44000244140625
342844,MMM,2017-09-22,210.75999450683597
342845,MMM,2017-09-25,210.72999572753903
342846,MMM,2017-09-26,211.02999877929688
342847,MMM,2017-09-27,209.47999572753903
342848,MMM,2017-09-28,209.5500030517578
342849,MMM,2017-09-29,209.8999938964844
342850,MMM,2017-10-02,212.75999450683597
342851,MMM,2017-10-03,214.57000732421875
342852,MMM,2017-10-04,216.5200042724609
342853,MMM,2017-10-05,216.3699951171875
342854,MMM,2017-10-06,216.5200042724609
342855,MMM,2017-10-09,216.67999267578125
342856,MMM,2017-10-10,216.75
342857,MMM,2017-10-11,216.50999450683597
342858,MMM,2017-10-12,217.58999633789065
342859,MMM,2017-10-13,217.72000122070312
342860,MMM,2017-10-16,218.72000122070312
342861,MMM,2017-10-17,217.75
342862,MMM,2017-10-18,218.2700042724609
342863,MMM,2017-10-19,219.2400054931641
342864,MMM,2017-10-20,221.32000732421875
342865,MMM,2017-10-23,221.5500030517578
342866,MMM,2017-10-24,234.6499938964844
342867,MMM,2017-10-25,237.67999267578125
342868,MMM,2017-10-26,232.94000244140625
342869,MMM,2017-10-27,234.7400054931641
342870,MMM,2017-10-30,231.0200042724609
342871,MMM,2017-10-31,230.19000244140625
342872,MMM,2017-11-01,230.17999267578125
342873,MMM,2017-11-02,232.22999572753903
342874,MMM,2017-11-03,232.22000122070312
342875,MMM,2017-11-06,230.30999755859372
342876,MMM,2017-11-07,230.0500030517578
342877,MMM,2017-11-08,229.8300018310547
342878,MMM,2017-11-09,228.38999938964844
342879,MMM,2017-11-10,227.4499969482422
342880,MMM,2017-11-13,228.22000122070312
342881,MMM,2017-11-14,229.3300018310547
342882,MMM,2017-11-15,227.3999938964844
342883,MMM,2017-11-16,229.4199981689453
342884,MMM,2017-11-17,229.3600006103516
342885,MMM,2017-11-20,231.4900054931641
342886,MMM,2017-11-21,234.08999633789065
342887,MMM,2017-11-22,231.5800018310547
342888,MMM,2017-11-24,231.3800048828125
342889,MMM,2017-11-27,234.0
342890,MMM,2017-11-28,235.6300048828125
342891,MMM,2017-11-29,238.00999450683597
342892,MMM,2017-11-30,243.13999938964844
342893,MMM,2017-12-01,241.1499938964844
342894,MMM,2017-12-04,239.25999450683597
342895,MMM,2017-12-05,238.25999450683597
342896,MMM,2017-12-06,238.6699981689453
342897,MMM,2017-12-07,240.3000030517578
342898,MMM,2017-12-08,238.1300048828125
342899,MMM,2017-12-11,239.3000030517578
342900,MMM,2017-12-12,236.5800018310547
342901,MMM,2017-12-13,239.1100006103516
342902,MMM,2017-12-14,238.0800018310547
342903,MMM,2017-12-15,238.0
342904,MMM,2017-12-18,238.4199981689453
342905,MMM,2017-12-19,238.38999938964844
342906,MMM,2017-12-20,236.9199981689453
342907,MMM,2017-12-21,234.77999877929688
342908,MMM,2017-12-22,234.72999572753903
342909,MMM,2017-12-26,235.4499969482422
342910,MMM,2017-12-27,236.1999969482422
342911,MMM,2017-12-28,235.72000122070312
342912,MMM,2017-12-29,235.3699951171875
342913,MMM,2018-01-02,235.63999938964844
342914,MMM,2018-01-03,235.6300048828125
342915,MMM,2018-01-04,238.7100067138672
342916,MMM,2018-01-05,240.57000732421875
342917,MMM,2018-01-08,239.7899932861328
342918,MMM,2018-01-09,241.27999877929688
342919,MMM,2018-01-10,241.13999938964844
342920,MMM,2018-01-11,242.30999755859372
342921,MMM,2018-01-12,244.47000122070312
342922,MMM,2018-01-16,244.7400054931641
342923,MMM,2018-01-17,248.1100006103516
342924,MMM,2018-01-18,245.91000366210935
342925,MMM,2018-01-19,248.17999267578125
342926,MMM,2018-01-22,247.3000030517578
342927,MMM,2018-01-23,246.30999755859372
342928,MMM,2018-01-24,247.69000244140625
342929,MMM,2018-01-25,252.3600006103516
342930,MMM,2018-01-26,258.6300048828125
342931,MMM,2018-01-29,256.010009765625
342932,MMM,2018-01-30,251.5399932861328
342933,MMM,2018-01-31,250.5
342934,MMM,2018-02-01,247.94000244140625
342935,MMM,2018-02-02,245.1699981689453
342936,MMM,2018-02-05,231.44000244140625
342937,MMM,2018-02-06,233.6300048828125
342938,MMM,2018-02-07,233.19000244140625
342939,MMM,2018-02-08,222.88999938964844
342940,MMM,2018-02-09,225.2100067138672
342941,MMM,2018-02-12,229.19000244140625
342942,MMM,2018-02-13,231.3600006103516
342943,MMM,2018-02-14,232.0
342944,MMM,2018-02-15,234.8699951171875
342945,MMM,2018-02-16,236.6699981689453
342946,MMM,2018-02-20,235.07000732421875
342947,MMM,2018-02-21,232.17999267578125
342948,MMM,2018-02-22,236.0
342949,MMM,2018-02-23,237.0200042724609
342950,MMM,2018-02-26,244.13999938964844
342951,MMM,2018-02-27,240.77999877929688
342952,MMM,2018-02-28,235.50999450683597
342953,MMM,2018-03-01,231.33999633789065
342954,MMM,2018-03-02,230.3699951171875
342955,MMM,2018-03-05,232.80999755859372
342956,MMM,2018-03-06,233.66000366210935
342957,MMM,2018-03-07,235.57000732421875
342958,MMM,2018-03-08,236.33999633789065
342959,MMM,2018-03-09,241.3500061035156
342960,MMM,2018-03-12,239.8000030517578
342961,MMM,2018-03-13,237.57000732421875
342962,MMM,2018-03-14,234.2899932861328
342963,MMM,2018-03-15,235.8699951171875
342964,MMM,2018-03-16,237.22000122070312
342965,MMM,2018-03-19,231.55999755859372
342966,MMM,2018-03-20,232.4499969482422
342967,MMM,2018-03-21,234.13999938964844
342968,MMM,2018-03-22,223.1699981689453
342969,MMM,2018-03-23,215.3600006103516
342970,MMM,2018-03-26,220.2400054931641
342971,MMM,2018-03-27,215.8699951171875
342972,MMM,2018-03-28,216.5399932861328
342973,MMM,2018-03-29,219.5200042724609
342974,MMM,2018-04-02,212.6199951171875
342975,MMM,2018-04-03,216.3300018310547
342976,MMM,2018-04-04,217.55999755859372
342977,MMM,2018-04-05,218.6699981689453
342978,MMM,2018-04-06,212.25
342979,MMM,2018-04-09,212.80999755859372
342980,MMM,2018-04-10,216.97999572753903
342981,MMM,2018-04-11,214.3300018310547
342982,MMM,2018-04-12,216.4199981689453
342983,MMM,2018-04-13,215.5200042724609
342984,MMM,2018-04-16,217.6999969482422
342985,MMM,2018-04-17,220.08999633789065
342986,MMM,2018-04-18,219.5200042724609
342987,MMM,2018-04-19,218.8500061035156
342988,MMM,2018-04-20,217.75
342989,MMM,2018-04-23,215.8800048828125
342990,MMM,2018-04-24,201.1300048828125
342991,MMM,2018-04-25,198.83999633789065
342992,MMM,2018-04-26,197.08999633789065
342993,MMM,2018-04-27,196.1199951171875
342994,MMM,2018-04-30,194.38999938964844
342995,MMM,2018-05-01,195.0200042724609
342996,MMM,2018-05-02,194.5
342997,MMM,2018-05-03,195.67999267578125
342998,MMM,2018-05-04,199.3600006103516
342999,MMM,2018-05-07,200.25999450683597
343000,MMM,2018-05-08,201.7400054931641
343001,MMM,2018-05-09,203.4199981689453
343002,MMM,2018-05-10,205.02999877929688
343003,MMM,2018-05-11,205.16000366210935
343004,MMM,2018-05-14,205.75999450683597
343005,MMM,2018-05-15,202.41000366210935
343006,MMM,2018-05-16,200.2100067138672
343007,MMM,2018-05-17,200.3600006103516
343008,MMM,2018-05-18,198.9600067138672
343009,MMM,2018-05-21,201.75999450683597
343010,MMM,2018-05-22,198.97000122070312
343011,MMM,2018-05-23,198.6699981689453
343012,MMM,2018-05-24,199.41000366210935
343013,MMM,2018-05-25,199.02999877929688
343014,MMM,2018-05-29,195.7400054931641
343015,MMM,2018-05-30,198.67999267578125
343016,MMM,2018-05-31,197.22999572753903
343017,MMM,2018-06-01,199.58999633789065
343018,MMM,2018-06-04,201.05999755859372
343019,MMM,2018-06-05,201.1999969482422
343020,MMM,2018-06-06,203.8600006103516
343021,MMM,2018-06-07,205.07000732421875
343022,MMM,2018-06-08,206.58999633789065
343023,MMM,2018-06-11,205.1199951171875
343024,MMM,2018-06-12,204.9199981689453
343025,MMM,2018-06-13,204.88999938964844
343026,MMM,2018-06-14,203.6300048828125
343027,MMM,2018-06-15,204.97000122070312
343028,MMM,2018-06-18,204.1699981689453
343029,MMM,2018-06-19,199.38999938964844
343030,MMM,2018-06-20,198.0800018310547
343031,MMM,2018-06-21,195.5200042724609
343032,MMM,2018-06-22,196.5
343033,MMM,2018-06-25,195.8000030517578
343034,MMM,2018-06-26,196.5800018310547
343035,MMM,2018-06-27,194.9199981689453
343036,MMM,2018-06-28,195.97000122070312
343037,MMM,2018-06-29,196.72000122070312
343038,MMM,2018-07-02,195.5200042724609
343039,MMM,2018-07-03,195.8300018310547
343040,MMM,2018-07-05,197.33999633789065
343041,MMM,2018-07-06,197.4600067138672
343042,MMM,2018-07-09,200.52999877929688
343043,MMM,2018-07-10,201.47999572753903
343044,MMM,2018-07-11,197.67999267578125
343045,MMM,2018-07-12,199.32000732421875
343046,MMM,2018-07-13,201.17999267578125
343047,MMM,2018-07-16,201.1100006103516
343048,MMM,2018-07-17,202.07000732421875
343049,MMM,2018-07-18,202.1999969482422
343050,MMM,2018-07-19,201.6000061035156
343051,MMM,2018-07-20,201.9499969482422
343052,MMM,2018-07-23,198.83999633789065
343053,MMM,2018-07-24,200.67999267578125
343054,MMM,2018-07-25,204.3800048828125
343055,MMM,2018-07-26,207.9600067138672
343056,MMM,2018-07-27,207.4199981689453
343057,MMM,2018-07-30,205.1199951171875
343058,MMM,2018-07-31,212.32000732421875
343059,MMM,2018-08-01,207.0500030517578
343060,MMM,2018-08-02,205.52999877929688
343061,MMM,2018-08-03,207.2899932861328
343062,MMM,2018-08-06,206.6999969482422
343063,MMM,2018-08-07,208.57000732421875
343064,MMM,2018-08-08,207.13999938964844
343065,MMM,2018-08-09,204.77999877929688
343066,MMM,2018-08-10,201.9600067138672
343067,MMM,2018-08-13,199.83999633789065
343068,MMM,2018-08-14,200.5200042724609
343069,MMM,2018-08-15,201.38999938964844
343070,MMM,2018-08-16,203.1499938964844
343071,MMM,2018-08-17,204.7700042724609
343072,MMM,2018-08-20,204.6000061035156
343073,MMM,2018-08-21,205.69000244140625
343074,MMM,2018-08-22,204.25999450683597
343075,MMM,2018-08-23,202.75
343076,MMM,2018-08-24,205.2899932861328
343077,MMM,2018-08-27,208.3300018310547
343078,MMM,2018-08-28,209.42999267578125
343079,MMM,2018-08-29,210.4600067138672
343080,MMM,2018-08-30,210.22000122070312
343081,MMM,2018-08-31,210.9199981689453
343082,MMM,2018-09-04,208.6000061035156
343083,MMM,2018-09-05,211.8300018310547
343084,MMM,2018-09-06,212.7400054931641
343085,MMM,2018-09-07,212.57000732421875
343086,MMM,2018-09-10,212.92999267578125
343087,MMM,2018-09-11,211.77999877929688
343088,MMM,2018-09-12,206.7100067138672
343089,MMM,2018-09-13,209.0500030517578
343090,MMM,2018-09-14,207.8800048828125
343091,MMM,2018-09-17,209.52999877929688
343092,MMM,2018-09-18,211.52999877929688
343093,MMM,2018-09-19,213.1199951171875
343094,MMM,2018-09-20,215.2700042724609
343095,MMM,2018-09-21,216.3300018310547
343096,MMM,2018-09-24,213.50999450683597
343097,MMM,2018-09-25,210.63999938964844
343098,MMM,2018-09-26,211.07000732421875
343099,MMM,2018-09-27,210.1100006103516
343100,MMM,2018-09-28,210.7100067138672
343101,MMM,2018-10-01,212.19000244140625
343102,MMM,2018-10-02,215.7100067138672
343103,MMM,2018-10-03,215.75999450683597
343104,MMM,2018-10-04,213.83999633789065
343105,MMM,2018-10-05,213.19000244140625
343106,MMM,2018-10-08,214.3699951171875
343107,MMM,2018-10-09,210.4199981689453
343108,MMM,2018-10-10,202.1499938964844
343109,MMM,2018-10-11,196.72999572753903
343110,MMM,2018-10-12,198.22999572753903
343111,MMM,2018-10-15,198.94000244140625
343112,MMM,2018-10-16,202.3300018310547
343113,MMM,2018-10-17,202.92999267578125
343114,MMM,2018-10-18,200.3800048828125
343115,MMM,2018-10-19,199.8500061035156
343116,MMM,2018-10-22,201.3600006103516
343117,MMM,2018-10-23,192.5500030517578
343118,MMM,2018-10-24,184.5399932861328
343119,MMM,2018-10-25,184.9900054931641
343120,MMM,2018-10-26,184.9499969482422
343121,MMM,2018-10-29,185.7899932861328
343122,MMM,2018-10-30,189.80999755859372
343123,MMM,2018-10-31,190.25999450683597
343124,MMM,2018-11-01,192.22000122070312
343125,MMM,2018-11-02,192.80999755859372
343126,MMM,2018-11-05,193.25
343127,MMM,2018-11-06,195.3000030517578
343128,MMM,2018-11-07,201.2899932861328
343129,MMM,2018-11-08,204.07000732421875
343130,MMM,2018-11-09,201.1000061035156
343131,MMM,2018-11-12,197.0399932861328
343132,MMM,2018-11-13,198.3699951171875
343133,MMM,2018-11-14,198.05999755859372
343134,MMM,2018-11-15,204.91000366210935
343135,MMM,2018-11-16,209.0
343136,MMM,2018-11-19,205.5800018310547
343137,MMM,2018-11-20,200.50999450683597
343138,MMM,2018-11-21,198.69000244140625
343139,MMM,2018-11-23,196.8000030517578
343140,MMM,2018-11-26,199.8600006103516
343141,MMM,2018-11-27,200.69000244140625
343142,MMM,2018-11-28,204.33999633789065
343143,MMM,2018-11-29,204.55999755859372
343144,MMM,2018-11-30,207.9199981689453
343145,MMM,2018-12-03,208.75999450683597
343146,MMM,2018-12-04,202.1999969482422
343147,MMM,2018-12-06,202.67999267578125
343148,MMM,2018-12-07,198.2400054931641
343149,MMM,2018-12-10,198.32000732421875
343150,MMM,2018-12-11,197.4600067138672
343151,MMM,2018-12-12,199.80999755859372
343152,MMM,2018-12-13,202.1300048828125
343153,MMM,2018-12-14,196.1000061035156
343154,MMM,2018-12-17,192.82000732421875
343155,MMM,2018-12-18,194.55999755859372
343156,MMM,2018-12-19,189.9600067138672
343157,MMM,2018-12-20,187.3800048828125
343158,MMM,2018-12-21,183.75
343159,MMM,2018-12-24,178.6199951171875
343160,MMM,2018-12-26,186.25999450683597
343161,MMM,2018-12-27,190.6999969482422
343162,MMM,2018-12-28,189.3699951171875
343163,MMM,2018-12-31,190.5399932861328
343164,MMM,2019-01-02,190.9499969482422
343165,MMM,2019-01-03,183.75999450683597
343166,MMM,2019-01-04,191.32000732421875
343167,MMM,2019-01-07,190.8800048828125
343168,MMM,2019-01-08,191.67999267578125
343169,MMM,2019-01-09,192.3000030517578
343170,MMM,2019-01-10,193.6000061035156
343171,MMM,2019-01-11,192.2100067138672
343172,MMM,2019-01-14,192.1699981689453
343173,MMM,2019-01-15,188.94000244140625
343174,MMM,2019-01-16,189.47999572753903
343175,MMM,2019-01-17,191.7100067138672
343176,MMM,2019-01-18,195.8600006103516
343177,MMM,2019-01-22,192.25999450683597
343178,MMM,2019-01-23,192.2899932861328
343179,MMM,2019-01-24,192.5200042724609
343180,MMM,2019-01-25,195.8999938964844
343181,MMM,2019-01-28,193.1999969482422
343182,MMM,2019-01-29,196.9499969482422
343183,MMM,2019-01-30,199.2700042724609
343184,MMM,2019-01-31,200.3000030517578
343185,MMM,2019-02-01,199.16000366210935
343186,MMM,2019-02-04,200.2100067138672
343187,MMM,2019-02-05,201.1199951171875
343188,MMM,2019-02-06,202.57000732421875
343189,MMM,2019-02-07,199.83999633789065
343190,MMM,2019-02-08,199.82000732421875
343191,MMM,2019-02-11,200.91000366210935
343192,MMM,2019-02-12,206.57000732421875
343193,MMM,2019-02-13,209.72000122070312
343194,MMM,2019-02-14,204.92999267578125
343195,MMM,2019-02-15,208.8600006103516
343196,MMM,2019-02-19,208.41000366210935
343197,MMM,2019-02-20,208.52999877929688
343198,MMM,2019-02-21,207.7700042724609
343199,MMM,2019-02-22,209.3500061035156
343200,MMM,2019-02-25,210.5800018310547
343201,MMM,2019-02-26,209.3800048828125
343202,MMM,2019-02-27,209.02999877929688
343203,MMM,2019-02-28,207.38999938964844
343204,MMM,2019-03-01,207.4900054931641
343205,MMM,2019-03-04,206.8600006103516
343206,MMM,2019-03-05,203.83999633789065
343207,MMM,2019-03-06,202.8000030517578
343208,MMM,2019-03-07,199.8600006103516
343209,MMM,2019-03-08,200.88999938964844
343210,MMM,2019-03-11,207.1000061035156
343211,MMM,2019-03-12,205.8000030517578
343212,MMM,2019-03-13,206.66000366210935
343213,MMM,2019-03-14,207.3800048828125
343214,MMM,2019-03-15,208.0800018310547
343215,MMM,2019-03-18,208.4900054931641
343216,MMM,2019-03-19,209.0200042724609
343217,MMM,2019-03-20,208.3000030517578
343218,MMM,2019-03-21,209.6100006103516
343219,MMM,2019-03-22,204.66000366210935
343220,MMM,2019-03-25,203.2100067138672
343221,MMM,2019-03-26,207.2400054931641
343222,MMM,2019-03-27,207.16000366210935
343223,MMM,2019-03-28,208.52999877929688
343224,MMM,2019-03-29,207.77999877929688
343225,MMM,2019-04-01,211.94000244140625
343226,MMM,2019-04-02,212.1300048828125
343227,MMM,2019-04-03,213.1300048828125
343228,MMM,2019-04-04,215.02999877929688
343229,MMM,2019-04-05,215.41000366210935
343230,MMM,2019-04-08,215.0200042724609
343231,MMM,2019-04-09,211.9600067138672
343232,MMM,2019-04-10,212.1100006103516
343233,MMM,2019-04-11,213.52999877929688
343234,MMM,2019-04-12,217.4199981689453
343235,MMM,2019-04-15,215.8300018310547
343236,MMM,2019-04-16,216.8999938964844
343237,MMM,2019-04-17,217.63999938964844
343238,MMM,2019-04-18,218.8800048828125
343239,MMM,2019-04-22,218.5399932861328
343240,MMM,2019-04-23,219.5
343241,MMM,2019-04-24,219.0800018310547
343242,MMM,2019-04-25,190.72000122070312
343243,MMM,2019-04-26,191.6699981689453
343244,MMM,2019-04-29,190.2100067138672
343245,MMM,2019-04-30,189.50999450683597
343246,MMM,2019-05-01,186.07000732421875
343247,MMM,2019-05-02,184.75
343248,MMM,2019-05-03,185.22000122070312
343249,MMM,2019-05-06,183.0399932861328
343250,MMM,2019-05-07,179.1199951171875
343251,MMM,2019-05-08,178.58999633789062
343252,MMM,2019-05-09,175.27999877929688
343253,MMM,2019-05-10,175.86000061035156
343254,MMM,2019-05-13,174.07000732421875
343255,MMM,2019-05-14,175.2100067138672
343256,MMM,2019-05-15,174.1199951171875
343257,MMM,2019-05-16,171.80999755859375
343258,MMM,2019-05-17,169.08999633789062
343259,MMM,2019-05-20,166.25
343260,MMM,2019-05-21,167.3000030517578
343261,MMM,2019-05-22,169.74000549316406
343262,MMM,2019-05-23,165.8699951171875
343263,MMM,2019-05-24,166.08999633789062
343264,MMM,2019-05-28,163.35000610351562
343265,MMM,2019-05-29,161.39999389648438
343266,MMM,2019-05-30,160.5800018310547
343267,MMM,2019-05-31,159.75
343268,MMM,2019-06-03,160.0399932861328
343269,MMM,2019-06-04,164.2899932861328
343270,MMM,2019-06-05,163.85000610351562
343271,MMM,2019-06-06,164.72000122070312
343272,MMM,2019-06-07,166.61000061035156
343273,MMM,2019-06-10,168.2899932861328
343274,MMM,2019-06-11,168.91000366210938
343275,MMM,2019-06-12,169.00999450683594
343276,MMM,2019-06-13,168.85000610351562
343277,MMM,2019-06-14,166.69000244140625
343278,MMM,2019-06-17,166.77999877929688
343279,MMM,2019-06-18,171.86000061035156
343280,MMM,2019-06-19,170.75
343281,MMM,2019-06-20,173.94000244140625
343282,MMM,2019-06-21,173.35000610351562
343283,MMM,2019-06-24,173.3800048828125
343284,MMM,2019-06-25,172.02999877929688
343285,MMM,2019-06-26,171.8800048828125
343286,MMM,2019-06-27,171.5
343287,MMM,2019-06-28,173.33999633789062
343288,MMM,2019-07-01,174.50999450683594
343289,MMM,2019-07-02,174.02000427246094
343290,MMM,2019-07-03,174.97999572753906
343291,MMM,2019-07-05,172.0
343292,MMM,2019-07-08,169.19000244140625
343293,MMM,2019-07-09,165.6999969482422
343294,MMM,2019-07-10,165.6999969482422
343295,MMM,2019-07-11,169.0399932861328
343296,MMM,2019-07-12,173.33999633789062
343297,MMM,2019-07-15,172.83999633789062
343298,MMM,2019-07-16,176.49000549316406
343299,MMM,2019-07-17,174.6699981689453
343300,MMM,2019-07-18,173.05999755859375
343301,MMM,2019-07-19,172.61000061035156
343302,MMM,2019-07-22,174.63999938964844
343303,MMM,2019-07-23,177.52000427246094
343304,MMM,2019-07-24,179.4199981689453
343305,MMM,2019-07-25,178.1300048828125
343306,MMM,2019-07-26,173.97999572753906
343307,MMM,2019-07-29,176.75999450683594
343308,MMM,2019-07-30,177.6300048828125
343309,MMM,2019-07-31,174.72000122070312
343310,MMM,2019-08-01,173.36000061035156
343311,MMM,2019-08-02,170.5500030517578
343312,MMM,2019-08-05,164.7100067138672
343313,MMM,2019-08-06,163.7100067138672
343314,MMM,2019-08-07,163.63999938964844
343315,MMM,2019-08-08,164.22000122070312
343316,MMM,2019-08-09,163.47000122070312
343317,MMM,2019-08-12,162.10000610351562
343318,MMM,2019-08-13,164.8800048828125
343319,MMM,2019-08-14,158.80999755859375
343320,MMM,2019-08-15,156.83999633789062
343321,MMM,2019-08-16,161.5
343322,MMM,2019-08-19,162.9499969482422
343323,MMM,2019-08-20,161.00999450683594
343324,MMM,2019-08-21,161.14999389648438
343325,MMM,2019-08-22,160.8800048828125
343326,MMM,2019-08-23,155.85000610351562
343327,MMM,2019-08-26,156.1199951171875
343328,MMM,2019-08-27,155.75
343329,MMM,2019-08-28,157.5500030517578
343330,MMM,2019-08-29,160.36000061035156
343331,MMM,2019-08-30,161.72000122070312
343332,MMM,2019-09-03,158.63999938964844
343333,MMM,2019-09-04,160.07000732421875
343334,MMM,2019-09-05,164.22999572753906
343335,MMM,2019-09-06,163.94000244140625
343336,MMM,2019-09-09,165.94000244140625
343337,MMM,2019-09-10,168.86000061035156
343338,MMM,2019-09-11,168.0800018310547
343339,MMM,2019-09-12,170.5800018310547
343340,MMM,2019-09-13,171.44000244140625
343341,MMM,2019-09-16,169.6699981689453
343342,MMM,2019-09-17,168.07000732421875
343343,MMM,2019-09-18,167.44000244140625
343344,MMM,2019-09-19,167.07000732421875
343345,MMM,2019-09-20,166.75999450683594
343346,MMM,2019-09-23,166.75999450683594
343347,MMM,2019-09-24,164.74000549316406
343348,MMM,2019-09-25,164.0
343349,MMM,2019-09-26,163.8300018310547
343350,MMM,2019-09-27,164.52999877929688
343351,MMM,2019-09-30,164.39999389648438
343352,MMM,2019-10-01,158.3800048828125
343353,MMM,2019-10-02,155.64999389648438
343354,MMM,2019-10-03,155.22999572753906
343355,MMM,2019-10-04,155.82000732421875
343356,MMM,2019-10-07,153.52000427246094
343357,MMM,2019-10-08,150.74000549316406
343358,MMM,2019-10-09,150.99000549316406
343359,MMM,2019-10-10,152.30999755859375
343360,MMM,2019-10-11,158.10000610351562
343361,MMM,2019-10-14,160.50999450683594
343362,MMM,2019-10-15,162.97999572753906
343363,MMM,2019-10-16,162.17999267578125
343364,MMM,2019-10-17,163.5399932861328
343365,MMM,2019-10-18,163.10000610351562
343366,MMM,2019-10-21,165.94000244140625
343367,MMM,2019-10-22,167.5399932861328
343368,MMM,2019-10-23,168.75999450683594
343369,MMM,2019-10-24,161.88999938964844
343370,MMM,2019-10-25,166.08999633789062
343371,MMM,2019-10-28,169.05999755859375
343372,MMM,2019-10-29,168.80999755859375
343373,MMM,2019-10-30,168.3699951171875
343374,MMM,2019-10-31,164.99000549316406
343375,MMM,2019-11-01,170.08999633789062
343376,MMM,2019-11-04,174.89999389648438
343377,MMM,2019-11-05,175.27000427246094
343378,MMM,2019-11-06,174.0
343379,MMM,2019-11-07,174.52000427246094
343380,MMM,2019-11-08,173.14999389648438
343381,MMM,2019-11-11,170.11000061035156
343382,MMM,2019-11-12,170.83999633789062
343383,MMM,2019-11-13,170.5500030517578
343384,MMM,2019-11-14,170.92999267578125
343385,MMM,2019-11-15,171.8800048828125
343386,MMM,2019-11-18,170.5399932861328
343387,MMM,2019-11-19,170.67999267578125
343388,MMM,2019-11-20,167.77000427246094
343389,MMM,2019-11-21,165.13999938964844
343390,MMM,2019-11-22,167.60000610351562
343391,MMM,2019-11-25,170.24000549316406
343392,MMM,2019-11-26,169.22999572753906
343393,MMM,2019-11-27,170.61000061035156
343394,MMM,2019-11-29,169.77000427246094
343395,MMM,2019-12-02,168.27000427246094
343396,MMM,2019-12-03,165.1699981689453
343397,MMM,2019-12-04,167.13999938964844
343398,MMM,2019-12-05,164.3699951171875
343399,MMM,2019-12-06,171.47000122070312
343400,MMM,2019-12-09,169.8300018310547
343401,MMM,2019-12-10,167.66000366210938
343402,MMM,2019-12-11,168.74000549316406
343403,MMM,2019-12-12,168.55999755859375
343404,MMM,2019-12-13,168.7899932861328
343405,MMM,2019-12-16,170.75
343406,MMM,2019-12-17,169.92999267578125
343407,MMM,2019-12-18,169.02999877929688
343408,MMM,2019-12-19,172.14999389648438
343409,MMM,2019-12-20,175.3699951171875
343410,MMM,2019-12-23,178.47000122070312
343411,MMM,2019-12-24,176.67999267578125
343412,MMM,2019-12-26,176.58999633789062
343413,MMM,2019-12-27,177.25999450683594
343414,MMM,2019-12-30,175.8300018310547
343415,MMM,2019-12-31,176.4199981689453
343416,MMM,2020-01-02,180.0
343417,MMM,2020-01-03,178.4499969482422
343418,MMM,2020-01-06,178.6199951171875
343419,MMM,2020-01-07,177.89999389648438
343420,MMM,2020-01-08,180.6300048828125
343421,MMM,2020-01-09,181.1999969482422
343422,MMM,2020-01-10,180.47000122070312
343423,MMM,2020-01-13,180.9199981689453
343424,MMM,2020-01-14,181.3699951171875
343425,MMM,2020-01-15,179.77999877929688
343426,MMM,2020-01-16,181.00999450683597
343427,MMM,2020-01-17,181.3500061035156
343428,MMM,2020-01-21,179.38999938964844
343429,MMM,2020-01-22,178.02999877929688
343430,MMM,2020-01-23,177.74000549316406
343431,MMM,2020-01-24,178.14999389648438
343432,MMM,2020-01-27,175.6300048828125
343433,MMM,2020-01-28,165.5800018310547
343434,MMM,2020-01-29,162.0
343435,MMM,2020-01-30,162.50999450683594
343436,MMM,2020-01-31,158.66000366210938
343437,MMM,2020-02-03,156.58999633789062
343438,MMM,2020-02-04,157.24000549316406
343439,MMM,2020-02-05,162.3300018310547
343440,MMM,2020-02-06,162.88999938964844
343441,MMM,2020-02-07,160.0800018310547
343442,MMM,2020-02-10,160.14999389648438
343443,MMM,2020-02-11,162.4499969482422
343444,MMM,2020-02-12,163.8000030517578
343445,MMM,2020-02-13,159.75999450683594
343446,MMM,2020-02-14,161.00999450683594
343447,MMM,2020-02-18,158.8800048828125
343448,MMM,2020-02-19,159.33999633789062
343449,MMM,2020-02-20,158.55999755859375
343450,MMM,2020-02-21,156.92999267578125
343451,MMM,2020-02-24,152.5500030517578
343452,MMM,2020-02-25,146.85000610351562
343453,MMM,2020-02-26,148.9600067138672
343454,MMM,2020-02-27,150.16000366210938
343455,MMM,2020-02-28,149.24000549316406
343456,MMM,2020-03-02,153.02000427246094
343457,MMM,2020-03-03,145.24000549316406
343458,MMM,2020-03-04,153.97999572753906
343459,MMM,2020-03-05,151.41000366210938
343460,MMM,2020-03-06,153.64999389648438
343461,MMM,2020-03-09,144.05999755859375
343462,MMM,2020-03-10,153.3000030517578
343463,MMM,2020-03-11,147.24000549316406
343464,MMM,2020-03-12,133.5800018310547
343465,MMM,2020-03-13,141.67999267578125
343466,MMM,2020-03-16,130.91000366210938
343467,MMM,2020-03-17,134.44000244140625
343468,MMM,2020-03-18,137.02000427246094
343469,MMM,2020-03-19,137.50999450683594
343470,MMM,2020-03-20,124.88999938964844
343471,MMM,2020-03-23,117.87000274658205
343472,MMM,2020-03-24,132.72000122070312
343473,MMM,2020-03-25,131.5399932861328
343474,MMM,2020-03-26,136.17999267578125
343475,MMM,2020-03-27,133.24000549316406
343476,MMM,2020-03-30,137.74000549316406
343477,MMM,2020-03-31,136.50999450683594
343478,MMM,2020-04-01,133.13999938964844
343479,MMM,2020-04-02,137.91000366210938
343480,MMM,2020-04-03,133.7899932861328
343481,MMM,2020-04-06,140.6999969482422
343482,MMM,2020-04-07,144.60000610351562
343483,MMM,2020-04-08,148.99000549316406
343484,MMM,2020-04-09,147.77999877929688
343485,MMM,2020-04-13,146.39999389648438
343486,MMM,2020-04-14,150.13999938964844
343487,MMM,2020-04-15,145.16000366210938
343488,MMM,2020-04-16,144.89999389648438
343489,MMM,2020-04-17,146.4600067138672
343490,MMM,2020-04-20,143.6699981689453
343491,MMM,2020-04-21,141.6300048828125
343492,MMM,2020-04-22,143.61000061035156
343493,MMM,2020-04-23,144.3300018310547
343494,MMM,2020-04-24,147.0
343495,MMM,2020-04-27,153.64999389648438
343496,MMM,2020-04-28,157.61000061035156
343497,MMM,2020-04-29,156.25999450683594
343498,MMM,2020-04-30,151.9199981689453
343499,MMM,2020-05-01,148.60000610351562
343500,MMM,2020-05-04,148.39999389648438
343501,MMM,2020-05-05,147.42999267578125
343502,MMM,2020-05-06,146.1999969482422
343503,MMM,2020-05-07,145.74000549316406
343504,MMM,2020-05-08,148.50999450683594
343505,MMM,2020-05-11,145.72999572753906
343506,MMM,2020-05-12,141.52000427246094
343507,MMM,2020-05-13,136.1199951171875
343508,MMM,2020-05-14,135.99000549316406
343509,MMM,2020-05-15,138.69000244140625
343510,MMM,2020-05-18,149.27000427246094
343511,MMM,2020-05-19,148.3800048828125
343512,MMM,2020-05-20,149.67999267578125
343513,MMM,2020-05-21,145.80999755859375
343514,MMM,2020-05-22,146.44000244140625
343515,MMM,2020-05-26,152.0800018310547
343516,MMM,2020-05-27,158.14999389648438
343517,MMM,2020-05-28,156.82000732421875
343518,MMM,2020-05-29,156.44000244140625
343519,MMM,2020-06-01,155.5800018310547
343520,MMM,2020-06-02,157.63999938964844
343521,MMM,2020-06-03,161.2100067138672
343522,MMM,2020-06-04,162.5500030517578
343523,MMM,2020-06-05,167.41000366210938
343524,MMM,2020-06-08,166.8699951171875
343525,MMM,2020-06-09,166.6999969482422
343526,MMM,2020-06-10,163.89999389648438
343527,MMM,2020-06-11,152.3800048828125
343528,MMM,2020-06-12,154.8699951171875
343529,MMM,2020-06-15,157.72999572753906
343530,MMM,2020-06-16,159.6699981689453
343531,MMM,2020-06-17,159.22000122070312
343532,MMM,2020-06-18,159.2100067138672
343533,MMM,2020-06-19,158.14999389648438
343534,MMM,2020-06-22,156.69000244140625
343535,MMM,2020-06-23,157.83999633789062
343536,MMM,2020-06-24,152.22000122070312
343537,MMM,2020-06-25,154.6699981689453
343538,MMM,2020-06-26,152.52000427246094
343539,MMM,2020-06-29,155.57000732421875
343540,MMM,2020-06-30,155.99000549316406
343541,MMM,2020-07-01,155.42999267578125
343542,MMM,2020-07-02,157.0399932861328
343543,MMM,2020-07-06,158.10000610351562
343544,MMM,2020-07-07,154.82000732421875
343545,MMM,2020-07-08,154.5800018310547
343546,MMM,2020-07-09,151.4499969482422
343547,MMM,2020-07-10,152.85000610351562
343548,MMM,2020-07-13,154.8000030517578
343549,MMM,2020-07-14,158.5399932861328
343550,MMM,2020-07-15,159.3300018310547
343551,MMM,2020-07-16,160.5
343552,MMM,2020-07-17,159.8300018310547
343553,MMM,2020-07-20,156.3699951171875
343554,MMM,2020-07-21,157.8000030517578
343555,MMM,2020-07-22,158.7100067138672
343556,MMM,2020-07-23,159.2899932861328
343557,MMM,2020-07-24,159.83999633789062
343558,MMM,2020-07-27,163.24000549316406
343559,MMM,2020-07-28,155.3300018310547
343560,MMM,2020-07-29,156.25
343561,MMM,2020-07-30,152.1199951171875
343562,MMM,2020-07-31,150.47000122070312
343563,MMM,2020-08-03,150.41000366210938
343564,MMM,2020-08-04,151.2100067138672
343565,MMM,2020-08-05,155.35000610351562
343566,MMM,2020-08-06,156.0
343567,MMM,2020-08-07,158.3300018310547
343568,MMM,2020-08-10,161.44000244140625
343569,MMM,2020-08-11,163.3800048828125
343570,MMM,2020-08-12,164.25999450683594
343571,MMM,2020-08-13,165.86000061035156
343572,MMM,2020-08-14,166.10000610351562
343573,MMM,2020-08-17,164.7100067138672
343574,MMM,2020-08-18,164.3800048828125
343575,MMM,2020-08-19,163.97000122070312
343576,MMM,2020-08-20,162.97000122070312
343577,MMM,2020-08-21,161.7100067138672
343578,MMM,2020-08-24,163.52999877929688
343579,MMM,2020-08-25,163.10000610351562
343580,MMM,2020-08-26,163.89999389648438
343581,MMM,2020-08-27,164.0800018310547
343582,MMM,2020-08-28,165.66000366210938
343583,MMM,2020-08-31,163.02000427246094
343584,MMM,2020-09-01,164.8000030517578
343585,MMM,2020-09-02,169.50999450683594
343586,MMM,2020-09-03,166.30999755859375
343587,MMM,2020-09-04,165.77000427246094
343588,MMM,2020-09-08,163.1699981689453
343589,MMM,2020-09-09,165.6999969482422
343590,MMM,2020-09-10,163.14999389648438
343591,MMM,2020-09-11,166.1699981689453
343592,MMM,2020-09-14,168.4600067138672
343593,MMM,2020-09-15,166.57000732421875
343594,MMM,2020-09-16,169.50999450683594
343595,MMM,2020-09-17,172.3800048828125
343596,MMM,2020-09-18,169.5500030517578
343597,MMM,2020-09-21,161.36000061035156
343598,MMM,2020-09-22,162.33999633789062
343599,MMM,2020-09-23,159.50999450683594
343600,MMM,2020-09-24,160.4199981689453
343601,MMM,2020-09-25,160.27000427246094
343602,MMM,2020-09-28,161.66000366210938
343603,MMM,2020-09-29,159.80999755859375
343604,MMM,2020-09-30,160.17999267578125
343605,MMM,2020-10-01,158.7899932861328
343606,MMM,2020-10-02,160.36000061035156
343607,MMM,2020-10-05,162.75
343608,MMM,2020-10-06,162.22999572753906
343609,MMM,2020-10-07,166.49000549316406
343610,MMM,2020-10-08,167.7100067138672
343611,MMM,2020-10-09,169.3000030517578
343612,MMM,2020-10-12,168.64999389648438
343613,MMM,2020-10-13,166.6300048828125
343614,MMM,2020-10-14,168.39999389648438
343615,MMM,2020-10-15,169.0800018310547
343616,MMM,2020-10-16,170.97000122070312
343617,MMM,2020-10-19,169.5500030517578
343618,MMM,2020-10-20,170.9499969482422
343619,MMM,2020-10-21,169.1699981689453
343620,MMM,2020-10-22,170.7100067138672
343621,MMM,2020-10-23,169.8000030517578
343622,MMM,2020-10-26,166.16000366210938
343623,MMM,2020-10-27,161.02999877929688
343624,MMM,2020-10-28,158.52999877929688
343625,MMM,2020-10-29,158.47999572753906
343626,MMM,2020-10-30,159.9600067138672
343627,MMM,2020-11-02,162.94000244140625
343628,MMM,2020-11-03,165.50999450683594
343629,MMM,2020-11-04,160.16000366210938
343630,MMM,2020-11-05,163.1999969482422
343631,MMM,2020-11-06,163.02000427246094
343632,MMM,2020-11-09,163.42999267578125
343633,MMM,2020-11-10,169.13999938964844
343634,MMM,2020-11-11,169.2100067138672
343635,MMM,2020-11-12,167.0500030517578
343636,MMM,2020-11-13,169.7899932861328
343637,MMM,2020-11-16,173.86000061035156
343638,MMM,2020-11-17,173.63999938964844
343639,MMM,2020-11-18,171.39999389648438
343640,MMM,2020-11-19,171.61000061035156
343641,MMM,2020-11-20,172.88999938964844
343642,MMM,2020-11-23,174.13999938964844
343643,MMM,2020-11-24,177.0800018310547
343644,MMM,2020-11-25,177.1199951171875
343645,MMM,2020-11-27,176.88999938964844
343646,MMM,2020-11-30,172.72999572753906
343647,MMM,2020-12-01,170.52000427246094
343648,MMM,2020-12-02,171.85000610351562
343649,MMM,2020-12-03,171.8300018310547
343650,MMM,2020-12-04,172.4600067138672
343651,MMM,2020-12-07,170.14999389648438
343652,MMM,2020-12-08,172.4600067138672
343653,MMM,2020-12-09,175.2899932861328
343654,MMM,2020-12-10,173.49000549316406
343655,MMM,2020-12-11,174.02000427246094
343656,MMM,2020-12-14,173.0800018310547
343657,MMM,2020-12-15,174.67999267578125
343658,MMM,2020-12-16,175.41000366210938
343659,MMM,2020-12-17,176.64999389648438
343660,MMM,2020-12-18,176.4199981689453
343661,MMM,2020-12-21,175.66000366210938
343662,MMM,2020-12-22,174.77999877929688
343663,MMM,2020-12-23,173.99000549316406
343664,MMM,2020-12-24,174.52000427246094
343665,MMM,2020-12-28,174.7100067138672
343666,MMM,2020-12-29,173.85000610351562
343667,MMM,2020-12-30,174.11000061035156
343668,MMM,2020-12-31,174.7899932861328
343669,MMM,2021-01-04,171.8699951171875
343670,MMM,2021-01-05,171.5800018310547
343671,MMM,2021-01-06,174.19000244140625
343672,MMM,2021-01-07,169.72000122070312
343673,MMM,2021-01-08,166.6199951171875
343674,MMM,2021-01-11,165.1999969482422
343675,MMM,2021-01-12,166.50999450683594
343676,MMM,2021-01-13,166.27999877929688
343677,MMM,2021-01-14,166.41000366210938
343678,MMM,2021-01-15,165.5500030517578
343679,MMM,2021-01-19,169.1199951171875
343680,MMM,2021-01-20,170.22000122070312
343681,MMM,2021-01-21,170.6699981689453
343682,MMM,2021-01-22,169.0399932861328
343683,MMM,2021-01-25,170.38999938964844
343684,MMM,2021-01-26,175.9499969482422
343685,MMM,2021-01-27,186.6499938964844
343686,MMM,2021-01-28,183.4199981689453
343687,MMM,2021-01-29,175.66000366210938
343688,MMM,2021-02-01,174.6999969482422
343689,MMM,2021-02-02,175.02000427246094
343690,MMM,2021-02-03,175.47999572753906
343691,MMM,2021-02-04,177.10000610351562
343692,MMM,2021-02-05,179.00999450683594
343693,MMM,2021-02-08,180.75999450683597
343694,MMM,2021-02-09,180.94000244140625
343695,MMM,2021-02-10,181.0800018310547
343696,MMM,2021-02-11,177.2100067138672
343697,MMM,2021-02-12,178.6999969482422
343698,MMM,2021-02-16,176.6300048828125
343699,MMM,2021-02-17,176.64999389648438
343700,MMM,2021-02-18,179.3699951171875
343701,MMM,2021-02-19,176.5399932861328
343702,MMM,2021-02-22,176.1199951171875
343703,MMM,2021-02-23,176.1699981689453
343704,MMM,2021-02-24,177.6300048828125
343705,MMM,2021-02-25,178.75999450683594
343706,MMM,2021-02-26,175.05999755859375
343707,MMM,2021-03-01,176.41000366210938
343708,MMM,2021-03-02,177.11000061035156
343709,MMM,2021-03-03,178.05999755859375
343710,MMM,2021-03-04,177.6300048828125
343711,MMM,2021-03-05,180.8000030517578
343712,MMM,2021-03-08,183.7700042724609
343713,MMM,2021-03-09,181.17999267578125
343714,MMM,2021-03-10,184.50999450683597
343715,MMM,2021-03-11,184.57000732421875
343716,MMM,2021-03-12,184.9199981689453
343717,MMM,2021-03-15,189.47999572753903
343718,MMM,2021-03-16,186.8500061035156
343719,MMM,2021-03-17,188.3000030517578
343720,MMM,2021-03-18,191.0
343721,MMM,2021-03-19,188.7100067138672
343722,MMM,2021-03-22,189.47000122070312
343723,MMM,2021-03-23,188.3300018310547
343724,MMM,2021-03-24,190.69000244140625
343725,MMM,2021-03-25,193.1000061035156
343726,MMM,2021-03-26,194.8800048828125
343727,MMM,2021-03-29,195.7400054931641
343728,MMM,2021-03-30,194.63999938964844
343729,MMM,2021-03-31,192.67999267578125
343730,MMM,2021-04-01,192.6999969482422
343731,MMM,2021-04-05,194.97000122070312
343732,MMM,2021-04-06,194.83999633789065
343733,MMM,2021-04-07,194.9499969482422
343734,MMM,2021-04-08,195.72000122070312
343735,MMM,2021-04-09,198.0
343736,MMM,2021-04-12,197.8300018310547
343737,MMM,2021-04-13,196.47000122070312
343738,MMM,2021-04-14,196.75
343739,MMM,2021-04-15,197.47999572753903
343740,MMM,2021-04-16,198.5800018310547
343741,MMM,2021-04-19,198.58999633789065
343742,MMM,2021-04-20,198.3000030517578
343743,MMM,2021-04-21,200.8800048828125
343744,MMM,2021-04-22,200.8999938964844
343745,MMM,2021-04-23,202.1999969482422
343746,MMM,2021-04-26,199.6300048828125
343747,MMM,2021-04-27,194.4499969482422
343748,MMM,2021-04-28,195.92999267578125
343749,MMM,2021-04-29,199.0500030517578
343750,MMM,2021-04-30,197.13999938964844
343751,MMM,2021-05-03,198.6100006103516
343752,MMM,2021-05-04,199.3800048828125
343753,MMM,2021-05-05,201.44000244140625
343754,MMM,2021-05-06,202.41000366210935
343755,MMM,2021-05-07,203.07000732421875
343756,MMM,2021-05-10,207.3300018310547
343757,MMM,2021-05-11,203.72000122070312
343758,MMM,2021-05-12,198.8699951171875
343759,MMM,2021-05-13,203.41000366210935
343760,MMM,2021-05-14,204.3800048828125
343761,MMM,2021-05-17,205.1100006103516
343762,MMM,2021-05-18,203.02999877929688
343763,MMM,2021-05-19,202.6000061035156
343764,MMM,2021-05-20,201.6499938964844
343765,MMM,2021-05-21,201.8600006103516
343766,MMM,2021-05-24,202.6100006103516
343767,MMM,2021-05-25,201.7100067138672
343768,MMM,2021-05-26,201.5800018310547
343769,MMM,2021-05-27,203.2400054931641
343770,MMM,2021-05-28,203.0399932861328
343771,MMM,2021-06-01,203.1999969482422
343772,MMM,2021-06-02,203.2899932861328
343773,MMM,2021-06-03,203.6699981689453
343774,MMM,2021-06-04,206.0500030517578
343775,MMM,2021-06-07,203.72999572753903
343776,MMM,2021-06-08,203.58999633789065
343777,MMM,2021-06-09,202.7400054931641
343778,MMM,2021-06-10,203.1300048828125
343779,MMM,2021-06-11,202.80999755859372
343780,MMM,2021-06-14,201.3600006103516
343781,MMM,2021-06-15,200.6100006103516
343782,MMM,2021-06-16,196.91000366210935
343783,MMM,2021-06-17,195.13999938964844
343784,MMM,2021-06-18,191.6000061035156
343785,MMM,2021-06-21,195.2100067138672
343786,MMM,2021-06-22,195.13999938964844
343787,MMM,2021-06-23,192.3600006103516
343788,MMM,2021-06-24,193.25999450683597
343789,MMM,2021-06-25,194.75
343790,MMM,2021-06-28,196.5
343791,MMM,2021-06-29,196.02999877929688
343792,MMM,2021-06-30,198.6300048828125
343793,MMM,2021-07-01,199.08999633789065
343794,MMM,2021-07-02,199.88999938964844
343795,MMM,2021-07-06,196.88999938964844
343796,MMM,2021-07-07,199.8600006103516
343797,MMM,2021-07-08,198.2700042724609
343798,MMM,2021-07-09,201.0
343799,MMM,2021-07-12,199.97999572753903
343800,MMM,2021-07-13,199.6000061035156
343801,MMM,2021-07-14,202.8300018310547
343802,MMM,2021-07-15,202.58999633789065
343803,MMM,2021-07-16,199.3699951171875
343804,MMM,2021-07-19,197.55999755859372
343805,MMM,2021-07-20,200.82000732421875
343806,MMM,2021-07-21,200.7700042724609
343807,MMM,2021-07-22,199.07000732421875
343808,MMM,2021-07-23,200.4900054931641
343809,MMM,2021-07-26,201.6699981689453
343810,MMM,2021-07-27,200.47000122070312
343811,MMM,2021-07-28,198.27999877929688
343812,MMM,2021-07-29,198.1699981689453
343813,MMM,2021-07-30,197.94000244140625
343814,MMM,2021-08-02,197.5200042724609
343815,MMM,2021-08-03,201.02999877929688
343816,MMM,2021-08-04,197.52999877929688
343817,MMM,2021-08-05,197.8000030517578
343818,MMM,2021-08-06,198.1300048828125
343819,MMM,2021-08-09,197.42999267578125
343820,MMM,2021-08-10,199.25
343821,MMM,2021-08-11,201.57000732421875
343822,MMM,2021-08-12,201.42999267578125
343823,MMM,2021-08-13,200.5800018310547
343824,MMM,2021-08-16,202.32000732421875
343825,MMM,2021-08-17,199.5500030517578
343826,MMM,2021-08-18,196.50999450683597
343827,MMM,2021-08-19,195.3600006103516
343828,MMM,2021-08-20,194.16000366210935
343829,MMM,2021-08-23,194.67999267578125
343830,MMM,2021-08-24,194.75
343831,MMM,2021-08-25,194.33999633789065
343832,MMM,2021-08-26,195.32000732421875
343833,MMM,2021-08-27,195.0500030517578
343834,MMM,2021-08-30,196.1699981689453
343835,MMM,2021-08-31,194.7400054931641
343836,MMM,2021-09-01,193.44000244140625
343837,MMM,2021-09-02,194.88999938964844
343838,MMM,2021-09-03,194.38999938964844
343839,MMM,2021-09-07,185.5800018310547
343840,MMM,2021-09-08,187.88999938964844
343841,MMM,2021-09-09,185.75
343842,MMM,2021-09-10,184.5500030517578
343843,MMM,2021-09-13,185.22999572753903
343844,MMM,2021-09-14,182.4199981689453
343845,MMM,2021-09-15,184.19000244140625
343846,MMM,2021-09-16,182.66000366210935
343847,MMM,2021-09-17,181.4900054931641
343848,MMM,2021-09-20,180.52999877929688
343849,MMM,2021-09-21,178.4199981689453
343850,MMM,2021-09-22,179.83999633789062
343851,MMM,2021-09-23,181.52999877929688
343852,MMM,2021-09-24,181.0399932861328
343853,MMM,2021-09-27,181.7899932861328
343854,MMM,2021-09-28,180.0500030517578
343855,MMM,2021-09-29,180.8800048828125
343856,MMM,2021-09-30,175.4199981689453
343857,MMM,2021-10-01,176.67999267578125
343858,MMM,2021-10-04,176.0399932861328
343859,MMM,2021-10-05,177.8800048828125
343860,MMM,2021-10-06,178.39999389648438
343861,MMM,2021-10-07,177.8000030517578
343862,MMM,2021-10-08,176.9499969482422
343863,MMM,2021-10-11,176.27999877929688
343864,MMM,2021-10-12,175.52999877929688
343865,MMM,2021-10-13,177.1699981689453
343866,MMM,2021-10-14,180.32000732421875
343867,MMM,2021-10-15,181.94000244140625
343868,MMM,2021-10-18,181.72000122070312
343869,MMM,2021-10-19,182.30999755859372
343870,MMM,2021-10-20,182.4199981689453
343871,MMM,2021-10-21,182.1199951171875
343872,MMM,2021-10-22,180.8000030517578
343873,MMM,2021-10-25,182.3999938964844
343874,MMM,2021-10-26,182.16000366210935
343875,MMM,2021-10-27,178.24000549316406
343876,MMM,2021-10-28,179.8699951171875
343877,MMM,2021-10-29,178.67999267578125
343878,MMM,2021-11-01,179.5800018310547
343879,MMM,2021-11-02,181.97000122070312
343880,MMM,2021-11-03,182.22999572753903
343881,MMM,2021-11-04,180.6100006103516
343882,MMM,2021-11-05,181.8000030517578
343883,MMM,2021-11-08,181.5399932861328
343884,MMM,2021-11-09,181.3300018310547
343885,MMM,2021-11-10,182.4199981689453
343886,MMM,2021-11-11,180.2100067138672
343887,MMM,2021-11-12,183.66000366210935
343888,MMM,2021-11-15,183.30999755859372
343889,MMM,2021-11-16,183.3699951171875
343890,MMM,2021-11-17,183.33999633789065
343891,MMM,2021-11-18,178.77000427246094
343892,MMM,2021-11-19,179.22999572753906
343893,MMM,2021-11-22,179.66000366210938
343894,MMM,2021-11-23,179.4600067138672
343895,MMM,2021-11-24,177.6300048828125
343896,MMM,2021-11-26,175.52000427246094
343897,MMM,2021-11-29,176.22999572753906
343898,MMM,2021-11-30,170.0399932861328
343899,MMM,2021-12-01,170.72999572753906
343900,MMM,2021-12-02,170.25999450683594
343901,MMM,2021-12-03,172.58999633789062
343902,MMM,2021-12-06,177.1999969482422
343903,MMM,2021-12-07,176.5500030517578
343904,MMM,2021-12-08,176.0399932861328
343905,MMM,2021-12-09,175.94000244140625
343906,MMM,2021-12-10,177.10000610351562
343907,MMM,2021-12-13,174.5800018310547
343908,MMM,2021-12-14,174.72000122070312
343909,MMM,2021-12-15,175.77999877929688
343910,MMM,2021-12-16,178.30999755859375
343911,MMM,2021-12-17,174.75
343912,MMM,2021-12-20,172.63999938964844
343913,MMM,2021-12-21,172.9199981689453
343914,MMM,2021-12-22,172.63999938964844
343915,MMM,2021-12-23,174.97000122070312
343916,MMM,2021-12-27,176.6999969482422
343917,MMM,2021-12-28,177.63999938964844
343918,MMM,2021-12-29,178.41000366210938
343919,MMM,2021-12-30,177.63999938964844
343920,MMM,2021-12-31,177.6300048828125
343921,MMM,2022-01-03,177.74000549316406
343922,MMM,2022-01-04,180.22999572753903
343923,MMM,2022-01-05,179.49000549316406
343924,MMM,2022-01-06,178.0
343925,MMM,2022-01-07,179.9499969482422
343926,MMM,2022-01-10,177.41000366210938
343927,MMM,2022-01-11,178.97999572753906
343928,MMM,2022-01-12,179.4199981689453
343929,MMM,2022-01-13,181.0200042724609
343930,MMM,2022-01-14,178.74000549316406
343931,MMM,2022-01-18,178.27999877929688
343932,MMM,2022-01-19,178.47999572753906
343933,MMM,2022-01-20,173.57000732421875
343934,MMM,2022-01-21,172.64999389648438
343935,MMM,2022-01-24,172.8000030517578
343936,MMM,2022-01-25,173.75
343937,MMM,2022-01-26,169.3000030517578
343938,MMM,2022-01-27,170.16000366210938
343939,MMM,2022-01-28,163.10000610351562
343940,MMM,2022-01-31,166.02000427246094
343941,MMM,2022-02-01,167.42999267578125
343942,MMM,2022-02-02,166.66000366210938
343943,MMM,2022-02-03,164.38999938964844
343944,MMM,2022-02-04,160.72999572753906
343945,MMM,2022-02-07,161.1699981689453
343946,MMM,2022-02-08,162.41000366210938
343947,MMM,2022-02-09,163.63999938964844
343948,MMM,2022-02-10,159.74000549316406
343949,MMM,2022-02-11,159.5399932861328
343950,MMM,2022-02-14,158.00999450683594
343951,MMM,2022-02-15,157.33999633789062
343952,MMM,2022-02-16,155.6300048828125
343953,MMM,2022-02-17,148.63999938964844
343954,MMM,2022-02-18,147.6199951171875
343955,MMM,2022-02-22,146.75
343956,MMM,2022-02-23,144.3800048828125
343957,MMM,2022-02-24,143.6999969482422
343958,MMM,2022-02-25,150.50999450683594
343959,MMM,2022-02-28,148.64999389648438
343960,MMM,2022-03-01,144.75
343961,MMM,2022-03-02,147.22000122070312
343962,MMM,2022-03-03,148.3000030517578
343963,MMM,2022-03-04,146.72999572753906
343964,MMM,2022-03-07,143.27999877929688
343965,MMM,2022-03-08,145.39999389648438
343966,MMM,2022-03-09,146.60000610351562
343967,MMM,2022-03-10,143.92999267578125
343968,MMM,2022-03-11,140.9600067138672
343969,MMM,2022-03-14,143.47999572753906
343970,MMM,2022-03-15,144.30999755859375
343971,MMM,2022-03-16,145.50999450683594
343972,MMM,2022-03-17,147.69000244140625
343973,MMM,2022-03-18,148.32000732421875
343974,MMM,2022-03-21,148.5800018310547
343975,MMM,2022-03-22,149.94000244140625
343976,MMM,2022-03-23,147.67999267578125
343977,MMM,2022-03-24,148.97999572753906
343978,MMM,2022-03-25,150.4600067138672
343979,MMM,2022-03-28,149.47000122070312
343980,MMM,2022-03-29,152.0800018310547
343981,MMM,2022-03-30,151.42999267578125
343982,MMM,2022-03-31,148.8800048828125
343983,MMM,2022-04-01,149.69000244140625
343984,MMM,2022-04-04,149.52999877929688
343985,MMM,2022-04-05,148.89999389648438
343986,MMM,2022-04-06,150.3000030517578
343987,MMM,2022-04-07,149.9499969482422
343988,MMM,2022-04-08,149.80999755859375
343989,MMM,2022-04-11,150.1199951171875
343990,MMM,2022-04-12,148.5800018310547
343991,MMM,2022-04-13,148.66000366210938
343992,MMM,2022-04-14,147.3800048828125
343993,MMM,2022-04-18,146.17999267578125
343994,MMM,2022-04-19,150.10000610351562
343995,MMM,2022-04-20,150.58999633789062
343996,MMM,2022-04-21,151.77000427246094
343997,MMM,2022-04-22,149.1699981689453
343998,MMM,2022-04-25,148.60000610351562
343999,MMM,2022-04-26,144.22000122070312
344000,MMM,2022-04-27,144.2100067138672
344001,MMM,2022-04-28,147.13999938964844
344002,MMM,2022-04-29,144.22000122070312
344003,MMM,2022-05-02,145.91000366210938
344004,MMM,2022-05-03,148.0800018310547
344005,MMM,2022-05-04,154.22999572753906
344006,MMM,2022-05-05,149.4600067138672
344007,MMM,2022-05-06,149.52999877929688
344008,MMM,2022-05-09,152.3800048828125
344009,MMM,2022-05-10,149.1199951171875
344010,MMM,2022-05-11,146.41000366210938
344011,MMM,2022-05-12,149.58999633789062
344012,MMM,2022-05-13,149.3000030517578
344013,MMM,2022-05-16,150.5
344014,MMM,2022-05-17,152.33999633789062
344015,MMM,2022-05-18,148.92999267578125
344016,MMM,2022-05-19,146.9600067138672
344017,MMM,2022-05-20,143.8300018310547
344018,MMM,2022-05-23,144.3800048828125
344019,MMM,2022-05-24,145.75
344020,MMM,2022-05-25,145.7899932861328
344021,MMM,2022-05-26,147.0399932861328
344022,MMM,2022-05-27,149.50999450683594
344023,MMM,2022-05-31,149.2899932861328
344024,MMM,2022-06-01,146.4199981689453
344025,MMM,2022-06-02,148.17999267578125
344026,MMM,2022-06-03,145.97000122070312
344027,MMM,2022-06-06,146.2100067138672
344028,MMM,2022-06-07,146.8699951171875
344029,MMM,2022-06-08,145.4199981689453
344030,MMM,2022-06-09,144.17999267578125
344031,MMM,2022-06-10,137.64999389648438
344032,MMM,2022-06-13,136.3699951171875
344033,MMM,2022-06-14,135.25
344034,MMM,2022-06-15,134.3300018310547
344035,MMM,2022-06-16,130.94000244140625
344036,MMM,2022-06-17,129.83999633789062
344037,MMM,2022-06-21,130.00999450683594
344038,MMM,2022-06-22,130.39999389648438
344039,MMM,2022-06-23,130.14999389648438
344040,MMM,2022-06-24,134.3300018310547
344041,MMM,2022-06-27,132.8000030517578
344042,MMM,2022-06-28,130.3300018310547
344043,MMM,2022-06-29,129.77000427246094
344044,MMM,2022-06-30,129.41000366210938
344045,MMM,2022-07-01,128.49000549316406
344046,MMM,2022-07-05,129.2100067138672
344047,MMM,2022-07-06,129.83999633789062
344048,MMM,2022-07-07,130.0500030517578
344049,MMM,2022-07-08,128.72000122070312
344050,MMM,2022-07-11,129.00999450683594
344051,MMM,2022-07-12,130.1999969482422
344052,MMM,2022-07-13,128.3699951171875
344053,MMM,2022-07-14,128.30999755859375
344054,MMM,2022-07-15,130.1300048828125
344055,MMM,2022-07-18,128.91000366210938
344056,MMM,2022-07-19,132.1300048828125
344057,MMM,2022-07-20,133.00999450683594
344058,MMM,2022-07-21,133.9499969482422
344059,MMM,2022-07-22,134.1199951171875
344060,MMM,2022-07-25,134.1199951171875
344061,MMM,2022-07-26,140.75
344062,MMM,2022-07-27,138.86000061035156
344063,MMM,2022-07-28,140.3699951171875
344064,MMM,2022-07-29,143.24000549316406
344065,MMM,2022-08-01,143.36000061035156
344066,MMM,2022-08-02,141.75
344067,MMM,2022-08-03,143.49000549316406
344068,MMM,2022-08-04,148.1199951171875
344069,MMM,2022-08-05,147.41000366210938
344070,MMM,2022-08-08,148.47999572753906
344071,MMM,2022-08-09,147.83999633789062
344072,MMM,2022-08-10,149.3800048828125
344073,MMM,2022-08-11,149.66000366210938
344074,MMM,2022-08-12,152.24000549316406
344075,MMM,2022-08-15,151.42999267578125
344076,MMM,2022-08-16,150.25999450683594
344077,MMM,2022-08-17,147.42999267578125
344078,MMM,2022-08-18,146.67999267578125
344079,MMM,2022-08-19,145.1999969482422
344080,MMM,2022-08-22,141.58999633789062
344081,MMM,2022-08-23,141.75
344082,MMM,2022-08-24,141.0399932861328
344083,MMM,2022-08-25,142.75999450683594
344084,MMM,2022-08-26,129.13999938964844
344085,MMM,2022-08-29,126.44000244140624
344086,MMM,2022-08-30,124.86000061035156
344087,MMM,2022-08-31,124.3499984741211
344088,MMM,2022-09-01,125.62999725341795
344089,MMM,2022-09-02,121.6500015258789
344090,MMM,2022-09-06,116.5999984741211
344091,MMM,2022-09-07,120.5500030517578
344092,MMM,2022-09-08,119.2699966430664
344093,MMM,2022-09-09,123.0999984741211
344094,MMM,2022-09-12,124.25
344095,MMM,2022-09-13,120.47000122070312
344096,MMM,2022-09-14,117.52999877929688
344097,MMM,2022-09-15,116.41999816894533
344098,MMM,2022-09-16,116.61000061035156
344099,MMM,2022-09-19,116.63999938964844
344100,MMM,2022-09-20,116.5199966430664
344101,MMM,2022-09-21,114.80999755859376
344102,MMM,2022-09-22,114.13999938964844
344103,MMM,2022-09-23,112.98999786376952
344104,MMM,2022-09-26,113.0
344105,MMM,2022-09-27,112.41000366210938
344106,MMM,2022-09-28,114.27999877929688
344107,MMM,2022-09-29,112.3000030517578
344108,MMM,2022-09-30,110.5
344109,MMM,2022-10-03,113.22000122070312
344110,MMM,2022-10-04,115.62000274658205
344111,MMM,2022-10-05,115.16999816894533
344112,MMM,2022-10-06,111.12000274658205
344113,MMM,2022-10-07,107.5199966430664
344114,MMM,2022-10-10,108.45999908447266
344115,MMM,2022-10-11,108.83999633789062
344116,MMM,2022-10-12,108.9499969482422
344117,MMM,2022-10-13,114.26000213623048
344118,MMM,2022-10-14,113.62999725341795
344119,MMM,2022-10-17,113.86000061035156
344120,MMM,2022-10-18,115.9499969482422
344121,MMM,2022-10-19,114.1999969482422
344122,MMM,2022-10-20,113.11000061035156
344123,MMM,2022-10-21,116.80999755859376
344124,MMM,2022-10-24,118.37999725341795
344125,MMM,2022-10-25,118.5
344126,MMM,2022-10-26,122.6999969482422
344127,MMM,2022-10-27,122.8000030517578
344128,MMM,2022-10-28,126.5999984741211
344129,MMM,2022-10-31,125.79000091552734
344130,MMM,2022-11-01,125.3000030517578
344131,MMM,2022-11-02,122.86000061035156
344132,MMM,2022-11-03,122.8499984741211
344133,MMM,2022-11-04,124.83999633789062
344134,MMM,2022-11-07,124.68000030517578
344135,MMM,2022-11-08,125.3499984741211
344136,MMM,2022-11-09,123.83000183105467
344137,MMM,2022-11-10,129.14999389648438
344138,MMM,2022-11-11,132.97999572753906
344139,MMM,2022-11-14,131.02999877929688
344140,MMM,2022-11-15,131.22000122070312
344141,MMM,2022-11-16,128.74000549316406
344142,MMM,2022-11-17,127.1500015258789
344143,MMM,2022-11-18,126.76000213623048
344144,MMM,2022-11-21,127.62999725341795
344145,MMM,2022-11-22,128.60000610351562
344146,MMM,2022-11-23,128.0
344147,MMM,2022-11-25,129.0399932861328
344148,MMM,2022-11-28,124.63999938964844
344149,MMM,2022-11-29,126.12999725341795
344150,MMM,2022-11-30,125.97000122070312
344151,MMM,2022-12-01,125.98999786376952
344152,MMM,2022-12-02,126.98999786376952
344153,MMM,2022-12-05,124.62999725341795
344154,MMM,2022-12-06,124.58000183105467
344155,MMM,2022-12-07,126.3499984741211
344156,MMM,2022-12-08,126.0
344157,MMM,2022-12-09,125.76000213623048
344158,MMM,2022-12-12,126.8499984741211
344159,MMM,2022-12-13,127.29000091552734
344160,MMM,2022-12-14,126.08999633789062
344161,MMM,2022-12-15,122.37999725341795
344162,MMM,2022-12-16,121.69000244140624
344163,MMM,2022-12-19,122.12999725341795
344164,MMM,2022-12-20,120.80999755859376
344165,MMM,2022-12-21,123.45999908447266
344166,MMM,2022-12-22,121.58999633789062
344167,MMM,2022-12-23,120.13999938964844
344168,MMM,2022-12-27,120.22000122070312
344169,MMM,2022-12-28,118.29000091552734
344170,MMM,2022-12-29,120.56999969482422
344171,MMM,2022-12-30,119.91999816894533
344172,MMM,2023-01-03,122.47000122070312
344173,MMM,2023-01-04,125.1500015258789
344174,MMM,2023-01-05,122.95999908447266
344175,MMM,2023-01-06,126.72000122070312
344176,MMM,2023-01-09,126.79000091552734
344177,MMM,2023-01-10,128.1300048828125
344178,MMM,2023-01-11,129.1199951171875
344179,MMM,2023-01-12,129.35000610351562
344180,MMM,2023-01-13,129.50999450683594
344181,MMM,2023-01-17,126.5999984741211
344182,MMM,2023-01-18,122.75
344183,MMM,2023-01-19,118.43000030517578
344184,MMM,2023-01-20,120.6500015258789
344185,MMM,2023-01-23,122.62000274658205
344186,MMM,2023-01-24,115.0
344187,MMM,2023-01-25,112.93000030517578
344188,MMM,2023-01-26,113.5500030517578
344189,MMM,2023-01-27,115.25
344190,MMM,2023-01-30,112.58000183105467
344191,MMM,2023-01-31,115.08000183105467
344192,MMM,2023-02-01,115.86000061035156
344193,MMM,2023-02-02,120.29000091552734
344194,MMM,2023-02-03,117.48999786376952
344195,MMM,2023-02-06,116.5
344196,MMM,2023-02-07,116.9000015258789
344197,MMM,2023-02-08,115.25
344198,MMM,2023-02-09,112.93000030517578
344199,MMM,2023-02-10,113.87999725341795
344200,MMM,2023-02-13,115.27999877929688
344201,MMM,2023-02-14,114.20999908447266
344202,MMM,2023-02-15,114.79000091552734
344203,MMM,2023-02-16,112.0
344204,MMM,2023-02-17,112.98999786376952
344205,MMM,2023-02-21,109.25
344206,MMM,2023-02-22,108.94000244140624
344207,MMM,2023-02-23,108.91000366210938
344208,MMM,2023-02-24,107.8000030517578
344209,MMM,2023-02-27,108.2699966430664
344210,MMM,2023-02-28,107.73999786376952
344211,MMM,2023-03-01,110.20999908447266
344212,MMM,2023-03-02,109.9000015258789
344213,MMM,2023-03-03,111.26000213623048
344214,MMM,2023-03-06,109.93000030517578
344215,MMM,2023-03-07,107.08999633789062
344216,MMM,2023-03-08,107.16000366210938
344217,MMM,2023-03-09,105.5199966430664
344218,MMM,2023-03-10,104.05999755859376
344219,MMM,2023-03-13,103.5
344220,MMM,2023-03-14,102.77999877929688
344221,MMM,2023-03-15,102.77999877929688
344222,MMM,2023-03-16,104.20999908447266
344223,MMM,2023-03-17,103.0199966430664
344224,MMM,2023-03-20,104.30999755859376
344225,MMM,2023-03-21,104.29000091552734
344226,MMM,2023-03-22,101.54000091552734
344227,MMM,2023-03-23,101.0
344228,MMM,2023-03-24,101.13999938964844
344229,MMM,2023-03-27,101.48999786376952
344230,MMM,2023-03-28,101.73999786376952
344231,MMM,2023-03-29,103.19000244140624
344232,MMM,2023-03-30,102.77999877929688
344233,MMM,2023-03-31,105.11000061035156
344234,MMM,2023-04-03,104.56999969482422
344235,MMM,2023-04-04,102.25
344236,MMM,2023-04-05,102.29000091552734
344237,MMM,2023-04-06,101.55999755859376
344238,MMM,2023-04-10,102.76000213623048
344239,MMM,2023-04-11,104.55999755859376
344240,MMM,2023-04-12,104.37000274658205
344241,MMM,2023-04-13,106.1500015258789
344242,MMM,2023-04-14,105.7699966430664
344243,MMM,2023-04-17,106.77999877929688
344244,MMM,2023-04-18,106.2699966430664
344245,MMM,2023-04-19,106.08000183105467
344246,MMM,2023-04-20,104.7300033569336
344247,MMM,2023-04-21,104.4800033569336
344248,MMM,2023-04-24,105.05999755859376
344249,MMM,2023-04-25,104.37000274658205
344250,MMM,2023-04-26,102.91999816894533
344251,MMM,2023-04-27,105.33000183105467
344252,MMM,2023-04-28,106.22000122070312
344253,MMM,2023-05-01,105.8499984741211
344254,MMM,2023-05-02,102.9800033569336
344255,MMM,2023-05-03,102.83000183105467
344256,MMM,2023-05-04,101.83999633789062
344257,MMM,2023-05-05,103.3499984741211
344258,MMM,2023-05-08,102.33999633789062
344259,MMM,2023-05-09,100.8000030517578
344260,MMM,2023-05-10,100.9000015258789
344261,MMM,2023-05-11,100.77999877929688
344262,MMM,2023-05-12,100.2699966430664
344263,MMC,1973-02-21,2.9375
344264,MMC,1973-02-22,2.9583330154418945
344265,MMC,1973-02-23,2.9583330154418945
344266,MMC,1973-02-26,2.8958330154418945
344267,MMC,1973-02-27,2.791666984558105
344268,MMC,1973-02-28,2.7708330154418945
344269,MMC,1973-03-01,2.625
344270,MMC,1973-03-02,2.666666984558105
344271,MMC,1973-03-05,2.8020830154418945
344272,MMC,1973-03-06,2.8958330154418945
344273,MMC,1973-03-07,2.8645830154418945
344274,MMC,1973-03-08,2.90625
344275,MMC,1973-03-09,2.8020830154418945
344276,MMC,1973-03-12,2.791666984558105
344277,MMC,1973-03-13,2.7708330154418945
344278,MMC,1973-03-14,2.760416984558105
344279,MMC,1973-03-15,2.666666984558105
344280,MMC,1973-03-16,2.65625
344281,MMC,1973-03-19,2.6770830154418945
344282,MMC,1973-03-20,2.625
344283,MMC,1973-03-21,2.625
344284,MMC,1973-03-22,2.59375
344285,MMC,1973-03-23,2.5833330154418945
344286,MMC,1973-03-26,2.6875
344287,MMC,1973-03-27,2.71875
344288,MMC,1973-03-28,2.760416984558105
344289,MMC,1973-03-29,2.791666984558105
344290,MMC,1973-03-30,2.791666984558105
344291,MMC,1973-04-02,2.7395830154418945
344292,MMC,1973-04-03,2.71875
344293,MMC,1973-04-04,2.7395830154418945
344294,MMC,1973-04-05,2.7395830154418945
344295,MMC,1973-04-06,2.75
344296,MMC,1973-04-09,2.7395830154418945
344297,MMC,1973-04-10,2.697916984558105
344298,MMC,1973-04-11,2.854166984558105
344299,MMC,1973-04-12,2.90625
344300,MMC,1973-04-13,2.90625
344301,MMC,1973-04-16,2.8958330154418945
344302,MMC,1973-04-17,2.9375
344303,MMC,1973-04-18,2.9375
344304,MMC,1973-04-19,3.104166984558105
344305,MMC,1973-04-23,3.0208330154418945
344306,MMC,1973-04-24,2.885416984558105
344307,MMC,1973-04-25,2.8333330154418945
344308,MMC,1973-04-26,2.8958330154418945
344309,MMC,1973-04-27,2.8333330154418945
344310,MMC,1973-04-30,2.90625
344311,MMC,1973-05-01,2.875
344312,MMC,1973-05-02,2.84375
344313,MMC,1973-05-03,2.875
344314,MMC,1973-05-04,2.8333330154418945
344315,MMC,1973-05-07,2.854166984558105
344316,MMC,1973-05-08,2.875
344317,MMC,1973-05-09,2.791666984558105
344318,MMC,1973-05-10,2.8333330154418945
344319,MMC,1973-05-11,2.9583330154418945
344320,MMC,1973-05-14,2.854166984558105
344321,MMC,1973-05-15,2.8333330154418945
344322,MMC,1973-05-16,2.84375
344323,MMC,1973-05-17,2.8958330154418945
344324,MMC,1973-05-18,2.8020830154418945
344325,MMC,1973-05-21,2.791666984558105
344326,MMC,1973-05-22,2.8333330154418945
344327,MMC,1973-05-23,2.875
344328,MMC,1973-05-24,2.9375
344329,MMC,1973-05-25,3.1145830154418945
344330,MMC,1973-05-29,3.166666984558105
344331,MMC,1973-05-30,2.979166984558105
344332,MMC,1973-05-31,3.0
344333,MMC,1973-06-01,2.947916984558105
344334,MMC,1973-06-04,2.8333330154418945
344335,MMC,1973-06-05,2.875
344336,MMC,1973-06-06,2.8958330154418945
344337,MMC,1973-06-07,2.916666984558105
344338,MMC,1973-06-08,2.9583330154418945
344339,MMC,1973-06-11,2.9895830154418945
344340,MMC,1973-06-12,3.0208330154418945
344341,MMC,1973-06-13,2.9583330154418945
344342,MMC,1973-06-14,2.979166984558105
344343,MMC,1973-06-15,2.916666984558105
344344,MMC,1973-06-18,2.8958330154418945
344345,MMC,1973-06-19,2.822916984558105
344346,MMC,1973-06-20,2.791666984558105
344347,MMC,1973-06-21,2.7708330154418945
344348,MMC,1973-06-22,2.791666984558105
344349,MMC,1973-06-25,2.791666984558105
344350,MMC,1973-06-26,2.854166984558105
344351,MMC,1973-06-27,2.916666984558105
344352,MMC,1973-06-28,2.9375
344353,MMC,1973-06-29,2.9583330154418945
344354,MMC,1973-07-02,2.979166984558105
344355,MMC,1973-07-03,2.875
344356,MMC,1973-07-05,2.947916984558105
344357,MMC,1973-07-06,3.0208330154418945
344358,MMC,1973-07-09,3.03125
344359,MMC,1973-07-10,3.1458330154418945
344360,MMC,1973-07-11,3.354166984558105
344361,MMC,1973-07-12,3.375
344362,MMC,1973-07-13,3.3958330154418945
344363,MMC,1973-07-16,3.416666984558105
344364,MMC,1973-07-17,3.510416984558105
344365,MMC,1973-07-18,3.4895830154418945
344366,MMC,1973-07-19,3.53125
344367,MMC,1973-07-20,3.5
344368,MMC,1973-07-23,3.5833330154418945
344369,MMC,1973-07-24,3.5
344370,MMC,1973-07-25,3.625
344371,MMC,1973-07-26,3.6041669845581055
344372,MMC,1973-07-27,3.6145830154418954
344373,MMC,1973-07-30,3.6875
344374,MMC,1973-07-31,3.8541669845581055
344375,MMC,1973-08-01,3.75
344376,MMC,1973-08-02,3.78125
344377,MMC,1973-08-03,3.7083330154418954
344378,MMC,1973-08-06,3.7291669845581055
344379,MMC,1973-08-07,3.7604169845581055
344380,MMC,1973-08-08,3.7083330154418954
344381,MMC,1973-08-09,3.75
344382,MMC,1973-08-10,3.75
344383,MMC,1973-08-13,3.7395830154418954
344384,MMC,1973-08-14,3.7083330154418954
344385,MMC,1973-08-15,3.6666669845581055
344386,MMC,1973-08-16,3.7083330154418954
344387,MMC,1973-08-17,3.7291669845581055
344388,MMC,1973-08-20,3.7291669845581055
344389,MMC,1973-08-21,3.7708330154418954
344390,MMC,1973-08-22,3.7916669845581055
344391,MMC,1973-08-23,3.7708330154418954
344392,MMC,1973-08-24,3.75
344393,MMC,1973-08-27,3.7708330154418954
344394,MMC,1973-08-28,3.7916669845581055
344395,MMC,1973-08-29,3.84375
344396,MMC,1973-08-30,3.9791669845581055
344397,MMC,1973-08-31,4.15625
344398,MMC,1973-09-04,4.125
344399,MMC,1973-09-05,4.145833015441895
344400,MMC,1973-09-06,4.125
344401,MMC,1973-09-07,4.0416669845581055
344402,MMC,1973-09-10,4.0416669845581055
344403,MMC,1973-09-11,3.9791669845581055
344404,MMC,1973-09-12,3.96875
344405,MMC,1973-09-13,3.9791669845581055
344406,MMC,1973-09-14,4.020833015441895
344407,MMC,1973-09-17,3.9270830154418954
344408,MMC,1973-09-18,3.9270830154418954
344409,MMC,1973-09-19,4.0
344410,MMC,1973-09-20,4.0
344411,MMC,1973-09-21,4.0
344412,MMC,1973-09-24,4.125
344413,MMC,1973-09-25,4.177083015441895
344414,MMC,1973-09-26,4.1666669845581055
344415,MMC,1973-09-27,4.177083015441895
344416,MMC,1973-09-28,4.177083015441895
344417,MMC,1973-10-01,4.125
344418,MMC,1973-10-02,4.1041669845581055
344419,MMC,1973-10-03,4.1041669845581055
344420,MMC,1973-10-04,4.09375
344421,MMC,1973-10-05,4.1666669845581055
344422,MMC,1973-10-08,4.1666669845581055
344423,MMC,1973-10-09,4.1666669845581055
344424,MMC,1973-10-10,4.1875
344425,MMC,1973-10-11,4.1666669845581055
344426,MMC,1973-10-12,4.25
344427,MMC,1973-10-15,4.2291669845581055
344428,MMC,1973-10-16,4.1875
344429,MMC,1973-10-17,4.208333015441895
344430,MMC,1973-10-18,4.177083015441895
344431,MMC,1973-10-19,4.177083015441895
344432,MMC,1973-10-22,4.125
344433,MMC,1973-10-23,4.0729169845581055
344434,MMC,1973-10-24,3.9791669845581055
344435,MMC,1973-10-25,3.84375
344436,MMC,1973-10-26,3.875
344437,MMC,1973-10-29,3.7604169845581055
344438,MMC,1973-10-30,3.71875
344439,MMC,1973-10-31,3.75
344440,MMC,1973-11-01,3.71875
344441,MMC,1973-11-02,3.6458330154418954
344442,MMC,1973-11-05,3.6458330154418954
344443,MMC,1973-11-06,3.6041669845581055
344444,MMC,1973-11-07,3.4375
344445,MMC,1973-11-08,3.5
344446,MMC,1973-11-09,3.6666669845581055
344447,MMC,1973-11-12,3.5520830154418945
344448,MMC,1973-11-13,3.541666984558105
344449,MMC,1973-11-14,3.6458330154418954
344450,MMC,1973-11-15,3.625
344451,MMC,1973-11-16,3.5833330154418945
344452,MMC,1973-11-19,3.3958330154418945
344453,MMC,1973-11-20,3.229166984558105
344454,MMC,1973-11-21,3.3333330154418945
344455,MMC,1973-11-23,3.3958330154418945
344456,MMC,1973-11-26,3.416666984558105
344457,MMC,1973-11-27,3.4583330154418945
344458,MMC,1973-11-28,3.5625
344459,MMC,1973-11-29,3.5833330154418945
344460,MMC,1973-11-30,3.5833330154418945
344461,MMC,1973-12-03,3.5833330154418945
344462,MMC,1973-12-04,3.6041669845581055
344463,MMC,1973-12-05,3.5833330154418945
344464,MMC,1973-12-06,3.6041669845581055
344465,MMC,1973-12-07,3.6666669845581055
344466,MMC,1973-12-10,3.6875
344467,MMC,1973-12-11,3.6979169845581055
344468,MMC,1973-12-12,3.6458330154418954
344469,MMC,1973-12-13,3.625
344470,MMC,1973-12-14,3.6145830154418954
344471,MMC,1973-12-17,3.625
344472,MMC,1973-12-18,3.6666669845581055
344473,MMC,1973-12-19,3.6041669845581055
344474,MMC,1973-12-20,3.5833330154418945
344475,MMC,1973-12-21,3.5625
344476,MMC,1973-12-24,3.6041669845581055
344477,MMC,1973-12-26,3.5833330154418945
344478,MMC,1973-12-27,3.7291669845581055
344479,MMC,1973-12-28,3.6875
344480,MMC,1973-12-31,3.6041669845581055
344481,MMC,1974-01-02,3.5520830154418945
344482,MMC,1974-01-03,3.6666669845581055
344483,MMC,1974-01-04,3.7708330154418954
344484,MMC,1974-01-07,3.7083330154418954
344485,MMC,1974-01-08,3.6458330154418954
344486,MMC,1974-01-09,3.6354169845581055
344487,MMC,1974-01-10,3.6145830154418954
344488,MMC,1974-01-11,3.6145830154418954
344489,MMC,1974-01-14,3.5833330154418945
344490,MMC,1974-01-15,3.6666669845581055
344491,MMC,1974-01-16,3.7083330154418954
344492,MMC,1974-01-17,3.75
344493,MMC,1974-01-18,3.7083330154418954
344494,MMC,1974-01-21,3.75
344495,MMC,1974-01-22,3.71875
344496,MMC,1974-01-23,3.75
344497,MMC,1974-01-24,3.7604169845581055
344498,MMC,1974-01-25,3.8333330154418954
344499,MMC,1974-01-28,3.8958330154418954
344500,MMC,1974-01-29,3.96875
344501,MMC,1974-01-30,3.9375
344502,MMC,1974-01-31,3.8541669845581055
344503,MMC,1974-02-01,3.8333330154418954
344504,MMC,1974-02-04,3.8125
344505,MMC,1974-02-05,3.7916669845581055
344506,MMC,1974-02-06,3.7916669845581055
344507,MMC,1974-02-07,3.7916669845581055
344508,MMC,1974-02-08,3.7916669845581055
344509,MMC,1974-02-11,3.8020830154418954
344510,MMC,1974-02-12,3.7291669845581055
344511,MMC,1974-02-13,3.7083330154418954
344512,MMC,1974-02-14,3.6875
344513,MMC,1974-02-15,3.75
344514,MMC,1974-02-19,3.7291669845581055
344515,MMC,1974-02-20,3.8125
344516,MMC,1974-02-21,3.875
344517,MMC,1974-02-22,3.9791669845581055
344518,MMC,1974-02-25,4.0416669845581055
344519,MMC,1974-02-26,4.083333015441895
344520,MMC,1974-02-27,4.083333015441895
344521,MMC,1974-02-28,4.083333015441895
344522,MMC,1974-03-01,4.052083015441895
344523,MMC,1974-03-04,4.0625
344524,MMC,1974-03-05,4.083333015441895
344525,MMC,1974-03-06,4.083333015441895
344526,MMC,1974-03-07,4.0
344527,MMC,1974-03-08,3.9791669845581055
344528,MMC,1974-03-11,3.9583330154418954
344529,MMC,1974-03-12,3.9895830154418954
344530,MMC,1974-03-13,3.9895830154418954
344531,MMC,1974-03-14,4.052083015441895
344532,MMC,1974-03-15,4.0625
344533,MMC,1974-03-18,4.083333015441895
344534,MMC,1974-03-19,4.0
344535,MMC,1974-03-20,4.0
344536,MMC,1974-03-21,3.9479169845581055
344537,MMC,1974-03-22,3.875
344538,MMC,1974-03-25,3.7291669845581055
344539,MMC,1974-03-26,3.75
344540,MMC,1974-03-27,3.8333330154418954
344541,MMC,1974-03-28,3.84375
344542,MMC,1974-03-29,3.8645830154418954
344543,MMC,1974-04-01,3.8333330154418954
344544,MMC,1974-04-02,3.8333330154418954
344545,MMC,1974-04-03,3.7708330154418954
344546,MMC,1974-04-04,3.8125
344547,MMC,1974-04-05,3.8125
344548,MMC,1974-04-08,3.75
344549,MMC,1974-04-09,3.7604169845581055
344550,MMC,1974-04-10,3.7291669845581055
344551,MMC,1974-04-11,3.7916669845581055
344552,MMC,1974-04-15,3.75
344553,MMC,1974-04-16,3.75
344554,MMC,1974-04-17,3.8125
344555,MMC,1974-04-18,3.8020830154418954
344556,MMC,1974-04-19,3.8229169845581055
344557,MMC,1974-04-22,3.7291669845581055
344558,MMC,1974-04-23,3.7604169845581055
344559,MMC,1974-04-24,3.7604169845581055
344560,MMC,1974-04-25,3.7708330154418954
344561,MMC,1974-04-26,3.7083330154418954
344562,MMC,1974-04-29,3.7083330154418954
344563,MMC,1974-04-30,3.7083330154418954
344564,MMC,1974-05-01,3.7916669845581055
344565,MMC,1974-05-02,3.7916669845581055
344566,MMC,1974-05-03,3.75
344567,MMC,1974-05-06,3.7083330154418954
344568,MMC,1974-05-07,3.7083330154418954
344569,MMC,1974-05-08,3.6875
344570,MMC,1974-05-09,3.6770830154418954
344571,MMC,1974-05-10,3.6145830154418954
344572,MMC,1974-05-13,3.5833330154418945
344573,MMC,1974-05-14,3.541666984558105
344574,MMC,1974-05-15,3.510416984558105
344575,MMC,1974-05-16,3.6145830154418954
344576,MMC,1974-05-17,3.541666984558105
344577,MMC,1974-05-20,3.541666984558105
344578,MMC,1974-05-21,3.479166984558105
344579,MMC,1974-05-22,3.4375
344580,MMC,1974-05-23,3.354166984558105
344581,MMC,1974-05-24,3.3958330154418945
344582,MMC,1974-05-28,3.3958330154418945
344583,MMC,1974-05-29,3.40625
344584,MMC,1974-05-30,3.4270830154418945
344585,MMC,1974-05-31,3.479166984558105
344586,MMC,1974-06-03,3.5
344587,MMC,1974-06-04,3.541666984558105
344588,MMC,1974-06-05,3.5208330154418945
344589,MMC,1974-06-06,3.5208330154418945
344590,MMC,1974-06-07,3.5833330154418945
344591,MMC,1974-06-10,3.5625
344592,MMC,1974-06-11,3.5833330154418945
344593,MMC,1974-06-12,3.625
344594,MMC,1974-06-13,3.6770830154418954
344595,MMC,1974-06-14,3.6458330154418954
344596,MMC,1974-06-17,3.625
344597,MMC,1974-06-18,3.6875
344598,MMC,1974-06-19,3.6666669845581055
344599,MMC,1974-06-20,3.6979169845581055
344600,MMC,1974-06-21,3.7083330154418954
344601,MMC,1974-06-24,3.75
344602,MMC,1974-06-25,3.78125
344603,MMC,1974-06-26,3.7604169845581055
344604,MMC,1974-06-27,3.6666669845581055
344605,MMC,1974-06-28,3.6458330154418954
344606,MMC,1974-07-01,3.6041669845581055
344607,MMC,1974-07-02,3.4583330154418945
344608,MMC,1974-07-03,3.479166984558105
344609,MMC,1974-07-05,3.5208330154418945
344610,MMC,1974-07-08,3.4895830154418945
344611,MMC,1974-07-09,3.416666984558105
344612,MMC,1974-07-10,3.375
344613,MMC,1974-07-11,3.229166984558105
344614,MMC,1974-07-12,3.260416984558105
344615,MMC,1974-07-15,3.2708330154418945
344616,MMC,1974-07-16,3.21875
344617,MMC,1974-07-17,3.1875
344618,MMC,1974-07-18,3.229166984558105
344619,MMC,1974-07-19,3.2083330154418945
344620,MMC,1974-07-22,3.2395830154418945
344621,MMC,1974-07-23,3.229166984558105
344622,MMC,1974-07-24,3.2395830154418945
344623,MMC,1974-07-25,3.2083330154418945
344624,MMC,1974-07-26,3.2083330154418945
344625,MMC,1974-07-29,3.166666984558105
344626,MMC,1974-07-30,3.1770830154418945
344627,MMC,1974-07-31,3.1770830154418945
344628,MMC,1974-08-01,3.1875
344629,MMC,1974-08-02,3.2395830154418945
344630,MMC,1974-08-05,3.2708330154418945
344631,MMC,1974-08-06,3.2708330154418945
344632,MMC,1974-08-07,3.322916984558105
344633,MMC,1974-08-08,3.375
344634,MMC,1974-08-09,3.479166984558105
344635,MMC,1974-08-12,3.4583330154418945
344636,MMC,1974-08-13,3.3020830154418945
344637,MMC,1974-08-14,3.1875
344638,MMC,1974-08-15,3.229166984558105
344639,MMC,1974-08-16,3.2083330154418945
344640,MMC,1974-08-19,3.125
344641,MMC,1974-08-20,3.0625
344642,MMC,1974-08-21,2.9270830154418945
344643,MMC,1974-08-22,2.875
344644,MMC,1974-08-23,2.729166984558105
344645,MMC,1974-08-26,2.75
344646,MMC,1974-08-27,2.8125
344647,MMC,1974-08-28,2.791666984558105
344648,MMC,1974-08-29,2.729166984558105
344649,MMC,1974-08-30,2.635416984558105
344650,MMC,1974-09-03,2.5625
344651,MMC,1974-09-04,2.5833330154418945
344652,MMC,1974-09-05,2.7083330154418945
344653,MMC,1974-09-06,2.7083330154418945
344654,MMC,1974-09-09,2.729166984558105
344655,MMC,1974-09-10,2.8333330154418945
344656,MMC,1974-09-11,2.854166984558105
344657,MMC,1974-09-12,2.75
344658,MMC,1974-09-13,2.8333330154418945
344659,MMC,1974-09-16,2.8333330154418945
344660,MMC,1974-09-17,2.84375
344661,MMC,1974-09-18,2.8333330154418945
344662,MMC,1974-09-19,2.916666984558105
344663,MMC,1974-09-20,2.9270830154418945
344664,MMC,1974-09-23,2.979166984558105
344665,MMC,1974-09-24,3.03125
344666,MMC,1974-09-25,3.1458330154418945
344667,MMC,1974-09-26,2.9375
344668,MMC,1974-09-27,2.90625
344669,MMC,1974-09-30,2.885416984558105
344670,MMC,1974-10-01,2.916666984558105
344671,MMC,1974-10-02,2.8958330154418945
344672,MMC,1974-10-03,2.8958330154418945
344673,MMC,1974-10-04,2.9270830154418945
344674,MMC,1974-10-07,2.9583330154418945
344675,MMC,1974-10-08,2.9583330154418945
344676,MMC,1974-10-09,3.104166984558105
344677,MMC,1974-10-10,3.2395830154418945
344678,MMC,1974-10-11,3.385416984558105
344679,MMC,1974-10-14,3.4583330154418945
344680,MMC,1974-10-15,3.3333330154418945
344681,MMC,1974-10-16,3.229166984558105
344682,MMC,1974-10-17,3.125
344683,MMC,1974-10-18,3.229166984558105
344684,MMC,1974-10-21,3.25
344685,MMC,1974-10-22,3.2708330154418945
344686,MMC,1974-10-23,3.2083330154418945
344687,MMC,1974-10-24,3.1458330154418945
344688,MMC,1974-10-25,3.15625
344689,MMC,1974-10-28,3.1458330154418945
344690,MMC,1974-10-29,3.2708330154418945
344691,MMC,1974-10-30,3.375
344692,MMC,1974-10-31,3.40625
344693,MMC,1974-11-01,3.4270830154418945
344694,MMC,1974-11-04,3.3958330154418945
344695,MMC,1974-11-05,3.3958330154418945
344696,MMC,1974-11-06,3.3958330154418945
344697,MMC,1974-11-07,3.5
344698,MMC,1974-11-08,3.5520830154418945
344699,MMC,1974-11-11,3.5833330154418945
344700,MMC,1974-11-12,3.5833330154418945
344701,MMC,1974-11-13,3.6041669845581055
344702,MMC,1974-11-14,3.625
344703,MMC,1974-11-15,3.5833330154418945
344704,MMC,1974-11-18,3.510416984558105
344705,MMC,1974-11-19,3.416666984558105
344706,MMC,1974-11-20,3.416666984558105
344707,MMC,1974-11-21,3.4583330154418945
344708,MMC,1974-11-22,3.5208330154418945
344709,MMC,1974-11-25,3.5
344710,MMC,1974-11-26,3.5833330154418945
344711,MMC,1974-11-27,3.6041669845581055
344712,MMC,1974-11-29,3.6145830154418954
344713,MMC,1974-12-02,3.541666984558105
344714,MMC,1974-12-03,3.541666984558105
344715,MMC,1974-12-04,3.5625
344716,MMC,1974-12-05,3.5833330154418945
344717,MMC,1974-12-06,3.5833330154418945
344718,MMC,1974-12-09,3.5833330154418945
344719,MMC,1974-12-10,3.5833330154418945
344720,MMC,1974-12-11,3.7083330154418954
344721,MMC,1974-12-12,3.6666669845581055
344722,MMC,1974-12-13,3.7083330154418954
344723,MMC,1974-12-16,3.6979169845581055
344724,MMC,1974-12-17,3.6875
344725,MMC,1974-12-18,3.6979169845581055
344726,MMC,1974-12-19,3.625
344727,MMC,1974-12-20,3.625
344728,MMC,1974-12-23,3.6041669845581055
344729,MMC,1974-12-24,3.6458330154418954
344730,MMC,1974-12-26,3.7083330154418954
344731,MMC,1974-12-27,3.6666669845581055
344732,MMC,1974-12-30,3.6666669845581055
344733,MMC,1974-12-31,3.6666669845581055
344734,MMC,1975-01-02,3.6875
344735,MMC,1975-01-03,3.7083330154418954
344736,MMC,1975-01-06,3.6666669845581055
344737,MMC,1975-01-07,3.6666669845581055
344738,MMC,1975-01-08,3.6666669845581055
344739,MMC,1975-01-09,3.7083330154418954
344740,MMC,1975-01-10,3.7604169845581055
344741,MMC,1975-01-13,3.7604169845581055
344742,MMC,1975-01-14,3.8020830154418954
344743,MMC,1975-01-15,3.8333330154418954
344744,MMC,1975-01-16,3.9166669845581055
344745,MMC,1975-01-17,3.6666669845581055
344746,MMC,1975-01-20,3.5520830154418945
344747,MMC,1975-01-21,3.6041669845581055
344748,MMC,1975-01-22,3.6979169845581055
344749,MMC,1975-01-23,3.875
344750,MMC,1975-01-24,3.875
344751,MMC,1975-01-27,3.8229169845581055
344752,MMC,1975-01-28,3.90625
344753,MMC,1975-01-29,3.875
344754,MMC,1975-01-30,3.7708330154418954
344755,MMC,1975-01-31,3.8125
344756,MMC,1975-02-03,3.8333330154418954
344757,MMC,1975-02-04,3.8125
344758,MMC,1975-02-05,3.8541669845581055
344759,MMC,1975-02-06,3.9270830154418954
344760,MMC,1975-02-07,3.9479169845581055
344761,MMC,1975-02-10,3.9375
344762,MMC,1975-02-11,3.8958330154418954
344763,MMC,1975-02-12,3.9166669845581055
344764,MMC,1975-02-13,4.052083015441895
344765,MMC,1975-02-14,4.0625
344766,MMC,1975-02-18,4.0625
344767,MMC,1975-02-19,4.1041669845581055
344768,MMC,1975-02-20,4.03125
344769,MMC,1975-02-21,4.0416669845581055
344770,MMC,1975-02-24,4.0416669845581055
344771,MMC,1975-02-25,3.9583330154418954
344772,MMC,1975-02-26,3.9270830154418954
344773,MMC,1975-02-27,4.0
344774,MMC,1975-02-28,4.0
344775,MMC,1975-03-03,4.1041669845581055
344776,MMC,1975-03-04,4.125
344777,MMC,1975-03-05,4.0625
344778,MMC,1975-03-06,4.083333015441895
344779,MMC,1975-03-07,4.114583015441895
344780,MMC,1975-03-10,4.177083015441895
344781,MMC,1975-03-11,4.270833015441895
344782,MMC,1975-03-12,4.270833015441895
344783,MMC,1975-03-13,4.208333015441895
344784,MMC,1975-03-14,4.2916669845581055
344785,MMC,1975-03-17,4.395833015441895
344786,MMC,1975-03-18,4.4375
344787,MMC,1975-03-19,4.3125
344788,MMC,1975-03-20,4.2291669845581055
344789,MMC,1975-03-21,4.2291669845581055
344790,MMC,1975-03-24,4.21875
344791,MMC,1975-03-25,4.3125
344792,MMC,1975-03-26,4.375
344793,MMC,1975-03-27,4.34375
344794,MMC,1975-03-31,4.2916669845581055
344795,MMC,1975-04-01,4.2291669845581055
344796,MMC,1975-04-02,4.208333015441895
344797,MMC,1975-04-03,4.270833015441895
344798,MMC,1975-04-04,4.333333015441895
344799,MMC,1975-04-07,4.2916669845581055
344800,MMC,1975-04-08,4.333333015441895
344801,MMC,1975-04-09,4.3541669845581055
344802,MMC,1975-04-10,4.458333015441895
344803,MMC,1975-04-11,4.458333015441895
344804,MMC,1975-04-14,4.75
344805,MMC,1975-04-15,4.75
344806,MMC,1975-04-16,4.708333015441895
344807,MMC,1975-04-17,4.6875
344808,MMC,1975-04-18,4.645833015441895
344809,MMC,1975-04-21,4.6666669845581055
344810,MMC,1975-04-22,4.6875
344811,MMC,1975-04-23,4.6666669845581055
344812,MMC,1975-04-24,4.65625
344813,MMC,1975-04-25,4.625
344814,MMC,1975-04-28,4.6354169845581055
344815,MMC,1975-04-29,4.614583015441895
344816,MMC,1975-04-30,4.625
344817,MMC,1975-05-01,4.6041669845581055
344818,MMC,1975-05-02,4.625
344819,MMC,1975-05-05,4.71875
344820,MMC,1975-05-06,4.708333015441895
344821,MMC,1975-05-07,4.75
344822,MMC,1975-05-08,4.7291669845581055
344823,MMC,1975-05-09,4.7291669845581055
344824,MMC,1975-05-12,4.71875
344825,MMC,1975-05-13,4.625
344826,MMC,1975-05-14,4.59375
344827,MMC,1975-05-15,4.5
344828,MMC,1975-05-16,4.5416669845581055
344829,MMC,1975-05-19,4.6354169845581055
344830,MMC,1975-05-20,4.625
344831,MMC,1975-05-21,4.6041669845581055
344832,MMC,1975-05-22,4.6666669845581055
344833,MMC,1975-05-23,4.71875
344834,MMC,1975-05-27,4.75
344835,MMC,1975-05-28,4.6875
344836,MMC,1975-05-29,4.739583015441895
344837,MMC,1975-05-30,4.708333015441895
344838,MMC,1975-06-02,4.7604169845581055
344839,MMC,1975-06-03,4.75
344840,MMC,1975-06-04,4.895833015441895
344841,MMC,1975-06-05,4.9375
344842,MMC,1975-06-06,4.9791669845581055
344843,MMC,1975-06-09,4.958333015441895
344844,MMC,1975-06-10,4.9375
344845,MMC,1975-06-11,5.020833015441895
344846,MMC,1975-06-12,4.96875
344847,MMC,1975-06-13,4.9791669845581055
344848,MMC,1975-06-16,5.0
344849,MMC,1975-06-17,4.9375
344850,MMC,1975-06-18,4.958333015441895
344851,MMC,1975-06-19,4.9479169845581055
344852,MMC,1975-06-20,4.9375
344853,MMC,1975-06-23,4.9791669845581055
344854,MMC,1975-06-24,5.0
344855,MMC,1975-06-25,4.9791669845581055
344856,MMC,1975-06-26,5.020833015441895
344857,MMC,1975-06-27,4.958333015441895
344858,MMC,1975-06-30,4.9791669845581055
344859,MMC,1975-07-01,4.895833015441895
344860,MMC,1975-07-02,4.875
344861,MMC,1975-07-03,4.8854169845581055
344862,MMC,1975-07-07,4.833333015441895
344863,MMC,1975-07-08,4.770833015441895
344864,MMC,1975-07-09,4.8125
344865,MMC,1975-07-10,4.8125
344866,MMC,1975-07-11,4.958333015441895
344867,MMC,1975-07-14,4.958333015441895
344868,MMC,1975-07-15,4.989583015441895
344869,MMC,1975-07-16,5.083333015441895
344870,MMC,1975-07-17,5.0104169845581055
344871,MMC,1975-07-18,4.9791669845581055
344872,MMC,1975-07-21,4.9791669845581055
344873,MMC,1975-07-22,4.9791669845581055
344874,MMC,1975-07-23,4.875
344875,MMC,1975-07-24,4.875
344876,MMC,1975-07-25,4.8125
344877,MMC,1975-07-28,4.802083015441895
344878,MMC,1975-07-29,4.75
344879,MMC,1975-07-30,4.7604169845581055
344880,MMC,1975-07-31,4.75
344881,MMC,1975-08-01,4.6666669845581055
344882,MMC,1975-08-04,4.5104169845581055
344883,MMC,1975-08-05,4.4791669845581055
344884,MMC,1975-08-06,4.458333015441895
344885,MMC,1975-08-07,4.520833015441895
344886,MMC,1975-08-08,4.489583015441895
344887,MMC,1975-08-11,4.4375
344888,MMC,1975-08-12,4.520833015441895
344889,MMC,1975-08-13,4.5
344890,MMC,1975-08-14,4.5
344891,MMC,1975-08-15,4.5625
344892,MMC,1975-08-18,4.5
344893,MMC,1975-08-19,4.2604169845581055
344894,MMC,1975-08-20,4.2291669845581055
344895,MMC,1975-08-21,4.145833015441895
344896,MMC,1975-08-22,4.1666669845581055
344897,MMC,1975-08-25,4.145833015441895
344898,MMC,1975-08-26,4.0625
344899,MMC,1975-08-27,4.020833015441895
344900,MMC,1975-08-28,4.1041669845581055
344901,MMC,1975-08-29,4.1666669845581055
344902,MMC,1975-09-02,4.145833015441895
344903,MMC,1975-09-03,4.1354169845581055
344904,MMC,1975-09-04,4.09375
344905,MMC,1975-09-05,4.083333015441895
344906,MMC,1975-09-08,4.083333015441895
344907,MMC,1975-09-09,4.1041669845581055
344908,MMC,1975-09-10,4.0625
344909,MMC,1975-09-11,4.1041669845581055
344910,MMC,1975-09-12,4.125
344911,MMC,1975-09-15,4.1666669845581055
344912,MMC,1975-09-16,4.1666669845581055
344913,MMC,1975-09-17,4.270833015441895
344914,MMC,1975-09-18,4.3541669845581055
344915,MMC,1975-09-19,4.583333015441895
344916,MMC,1975-09-22,4.5729169845581055
344917,MMC,1975-09-23,4.4791669845581055
344918,MMC,1975-09-24,4.458333015441895
344919,MMC,1975-09-25,4.458333015441895
344920,MMC,1975-09-26,4.5416669845581055
344921,MMC,1975-09-29,4.520833015441895
344922,MMC,1975-09-30,4.520833015441895
344923,MMC,1975-10-01,4.458333015441895
344924,MMC,1975-10-02,4.5416669845581055
344925,MMC,1975-10-03,4.5729169845581055
344926,MMC,1975-10-06,4.5625
344927,MMC,1975-10-07,4.5104169845581055
344928,MMC,1975-10-08,4.5625
344929,MMC,1975-10-09,4.5625
344930,MMC,1975-10-10,4.5
344931,MMC,1975-10-13,4.5
344932,MMC,1975-10-14,4.583333015441895
344933,MMC,1975-10-15,4.6666669845581055
344934,MMC,1975-10-16,4.75
344935,MMC,1975-10-17,4.645833015441895
344936,MMC,1975-10-20,4.708333015441895
344937,MMC,1975-10-21,4.708333015441895
344938,MMC,1975-10-22,4.7916669845581055
344939,MMC,1975-10-23,4.75
344940,MMC,1975-10-24,4.8125
344941,MMC,1975-10-27,4.833333015441895
344942,MMC,1975-10-28,4.9375
344943,MMC,1975-10-29,4.895833015441895
344944,MMC,1975-10-30,4.833333015441895
344945,MMC,1975-10-31,4.84375
344946,MMC,1975-11-03,4.7916669845581055
344947,MMC,1975-11-04,4.802083015441895
344948,MMC,1975-11-05,4.875
344949,MMC,1975-11-06,4.875
344950,MMC,1975-11-07,4.833333015441895
344951,MMC,1975-11-10,4.8125
344952,MMC,1975-11-11,4.8125
344953,MMC,1975-11-12,4.875
344954,MMC,1975-11-13,4.8854169845581055
344955,MMC,1975-11-14,4.8541669845581055
344956,MMC,1975-11-17,4.9375
344957,MMC,1975-11-18,4.875
344958,MMC,1975-11-19,4.864583015441895
344959,MMC,1975-11-20,4.833333015441895
344960,MMC,1975-11-21,4.833333015441895
344961,MMC,1975-11-24,4.875
344962,MMC,1975-11-25,4.9479169845581055
344963,MMC,1975-11-26,4.9479169845581055
344964,MMC,1975-11-28,4.90625
344965,MMC,1975-12-01,4.833333015441895
344966,MMC,1975-12-02,4.7916669845581055
344967,MMC,1975-12-03,4.708333015441895
344968,MMC,1975-12-04,4.75
344969,MMC,1975-12-05,4.739583015441895
344970,MMC,1975-12-08,4.708333015441895
344971,MMC,1975-12-09,4.75
344972,MMC,1975-12-10,4.739583015441895
344973,MMC,1975-12-11,4.6979169845581055
344974,MMC,1975-12-12,4.71875
344975,MMC,1975-12-15,4.7291669845581055
344976,MMC,1975-12-16,4.7291669845581055
344977,MMC,1975-12-17,4.7916669845581055
344978,MMC,1975-12-18,4.864583015441895
344979,MMC,1975-12-19,4.8541669845581055
344980,MMC,1975-12-22,4.84375
344981,MMC,1975-12-23,4.833333015441895
344982,MMC,1975-12-24,4.84375
344983,MMC,1975-12-26,4.895833015441895
344984,MMC,1975-12-29,4.802083015441895
344985,MMC,1975-12-30,4.8229169845581055
344986,MMC,1975-12-31,4.8541669845581055
344987,MMC,1976-01-02,4.833333015441895
344988,MMC,1976-01-05,4.90625
344989,MMC,1976-01-06,4.9375
344990,MMC,1976-01-07,4.927083015441895
344991,MMC,1976-01-08,5.0
344992,MMC,1976-01-09,4.9791669845581055
344993,MMC,1976-01-12,4.9791669845581055
344994,MMC,1976-01-13,5.0104169845581055
344995,MMC,1976-01-14,5.083333015441895
344996,MMC,1976-01-15,5.1041669845581055
344997,MMC,1976-01-16,5.0729169845581055
344998,MMC,1976-01-19,5.0416669845581055
344999,MMC,1976-01-20,5.1041669845581055
345000,MMC,1976-01-21,5.03125
345001,MMC,1976-01-22,4.958333015441895
345002,MMC,1976-01-23,4.96875
345003,MMC,1976-01-26,5.03125
345004,MMC,1976-01-27,4.989583015441895
345005,MMC,1976-01-28,4.958333015441895
345006,MMC,1976-01-29,4.895833015441895
345007,MMC,1976-01-30,4.9166669845581055
345008,MMC,1976-02-02,4.875
345009,MMC,1976-02-03,4.9791669845581055
345010,MMC,1976-02-04,5.083333015441895
345011,MMC,1976-02-05,5.083333015441895
345012,MMC,1976-02-06,4.958333015441895
345013,MMC,1976-02-09,5.020833015441895
345014,MMC,1976-02-10,5.0
345015,MMC,1976-02-11,5.083333015441895
345016,MMC,1976-02-12,5.083333015441895
345017,MMC,1976-02-13,4.9791669845581055
345018,MMC,1976-02-17,5.0416669845581055
345019,MMC,1976-02-18,5.09375
345020,MMC,1976-02-19,5.0625
345021,MMC,1976-02-20,5.0625
345022,MMC,1976-02-23,5.0416669845581055
345023,MMC,1976-02-24,5.0
345024,MMC,1976-02-25,4.9791669845581055
345025,MMC,1976-02-26,4.958333015441895
345026,MMC,1976-02-27,4.833333015441895
345027,MMC,1976-03-01,4.833333015441895
345028,MMC,1976-03-02,4.875
345029,MMC,1976-03-03,4.8125
345030,MMC,1976-03-04,4.8125
345031,MMC,1976-03-05,4.7291669845581055
345032,MMC,1976-03-08,4.6354169845581055
345033,MMC,1976-03-09,4.6666669845581055
345034,MMC,1976-03-10,4.6666669845581055
345035,MMC,1976-03-11,4.614583015441895
345036,MMC,1976-03-12,4.6354169845581055
345037,MMC,1976-03-15,4.583333015441895
345038,MMC,1976-03-16,4.6041669845581055
345039,MMC,1976-03-17,4.4791669845581055
345040,MMC,1976-03-18,4.395833015441895
345041,MMC,1976-03-19,4.53125
345042,MMC,1976-03-22,4.5729169845581055
345043,MMC,1976-03-23,4.5416669845581055
345044,MMC,1976-03-24,4.520833015441895
345045,MMC,1976-03-25,4.520833015441895
345046,MMC,1976-03-26,4.5625
345047,MMC,1976-03-29,4.4791669845581055
345048,MMC,1976-03-30,4.395833015441895
345049,MMC,1976-03-31,4.4166669845581055
345050,MMC,1976-04-01,4.458333015441895
345051,MMC,1976-04-02,4.520833015441895
345052,MMC,1976-04-05,4.583333015441895
345053,MMC,1976-04-06,4.645833015441895
345054,MMC,1976-04-07,4.677083015441895
345055,MMC,1976-04-08,4.677083015441895
345056,MMC,1976-04-09,4.6875
345057,MMC,1976-04-12,4.708333015441895
345058,MMC,1976-04-13,4.8229169845581055
345059,MMC,1976-04-14,4.8854169845581055
345060,MMC,1976-04-15,4.833333015441895
345061,MMC,1976-04-19,4.875
345062,MMC,1976-04-20,4.9166669845581055
345063,MMC,1976-04-21,4.9166669845581055
345064,MMC,1976-04-22,4.8541669845581055
345065,MMC,1976-04-23,4.7916669845581055
345066,MMC,1976-04-26,4.8125
345067,MMC,1976-04-27,4.8125
345068,MMC,1976-04-28,4.7291669845581055
345069,MMC,1976-04-29,4.708333015441895
345070,MMC,1976-04-30,4.75
345071,MMC,1976-05-03,4.645833015441895
345072,MMC,1976-05-04,4.65625
345073,MMC,1976-05-05,4.645833015441895
345074,MMC,1976-05-06,4.625
345075,MMC,1976-05-07,4.59375
345076,MMC,1976-05-10,4.625
345077,MMC,1976-05-11,4.6041669845581055
345078,MMC,1976-05-12,4.614583015441895
345079,MMC,1976-05-13,4.583333015441895
345080,MMC,1976-05-14,4.5625
345081,MMC,1976-05-17,4.520833015441895
345082,MMC,1976-05-18,4.520833015441895
345083,MMC,1976-05-19,4.5
345084,MMC,1976-05-20,4.583333015441895
345085,MMC,1976-05-21,4.5416669845581055
345086,MMC,1976-05-24,4.489583015441895
345087,MMC,1976-05-25,4.5
345088,MMC,1976-05-26,4.4791669845581055
345089,MMC,1976-05-27,4.5625
345090,MMC,1976-05-28,4.6041669845581055
345091,MMC,1976-06-01,4.6666669845581055
345092,MMC,1976-06-02,4.770833015441895
345093,MMC,1976-06-03,4.677083015441895
345094,MMC,1976-06-04,4.6875
345095,MMC,1976-06-07,4.739583015441895
345096,MMC,1976-06-08,4.7291669845581055
345097,MMC,1976-06-09,4.6666669845581055
345098,MMC,1976-06-10,4.625
345099,MMC,1976-06-11,4.6666669845581055
345100,MMC,1976-06-14,4.7291669845581055
345101,MMC,1976-06-15,4.770833015441895
345102,MMC,1976-06-16,4.8541669845581055
345103,MMC,1976-06-17,4.875
345104,MMC,1976-06-18,4.9166669845581055
345105,MMC,1976-06-21,4.9375
345106,MMC,1976-06-22,4.9166669845581055
345107,MMC,1976-06-23,4.8125
345108,MMC,1976-06-24,4.8541669845581055
345109,MMC,1976-06-25,4.875
345110,MMC,1976-06-28,4.875
345111,MMC,1976-06-29,4.8229169845581055
345112,MMC,1976-06-30,4.8125
345113,MMC,1976-07-01,4.8541669845581055
345114,MMC,1976-07-02,4.75
345115,MMC,1976-07-06,4.708333015441895
345116,MMC,1976-07-07,4.6875
345117,MMC,1976-07-08,4.7291669845581055
345118,MMC,1976-07-09,4.6666669845581055
345119,MMC,1976-07-12,4.6875
345120,MMC,1976-07-13,4.708333015441895
345121,MMC,1976-07-14,4.7291669845581055
345122,MMC,1976-07-15,4.708333015441895
345123,MMC,1976-07-16,4.739583015441895
345124,MMC,1976-07-19,4.7291669845581055
345125,MMC,1976-07-20,4.6979169845581055
345126,MMC,1976-07-21,4.6979169845581055
345127,MMC,1976-07-22,4.708333015441895
345128,MMC,1976-07-23,4.7291669845581055
345129,MMC,1976-07-26,4.75
345130,MMC,1976-07-27,4.71875
345131,MMC,1976-07-28,4.7291669845581055
345132,MMC,1976-07-29,4.708333015441895
345133,MMC,1976-07-30,4.708333015441895
345134,MMC,1976-08-02,4.6979169845581055
345135,MMC,1976-08-03,4.6875
345136,MMC,1976-08-04,4.6666669845581055
345137,MMC,1976-08-05,4.708333015441895
345138,MMC,1976-08-06,4.6666669845581055
345139,MMC,1976-08-09,4.75
345140,MMC,1976-08-10,4.71875
345141,MMC,1976-08-11,4.75
345142,MMC,1976-08-12,4.75
345143,MMC,1976-08-13,4.75
345144,MMC,1976-08-16,4.75
345145,MMC,1976-08-17,4.75
345146,MMC,1976-08-18,4.7291669845581055
345147,MMC,1976-08-19,4.6875
345148,MMC,1976-08-20,4.6041669845581055
345149,MMC,1976-08-23,4.5625
345150,MMC,1976-08-24,4.4791669845581055
345151,MMC,1976-08-25,4.4375
345152,MMC,1976-08-26,4.5
345153,MMC,1976-08-27,4.5416669845581055
345154,MMC,1976-08-30,4.5625
345155,MMC,1976-08-31,4.520833015441895
345156,MMC,1976-09-01,4.520833015441895
345157,MMC,1976-09-02,4.5729169845581055
345158,MMC,1976-09-03,4.53125
345159,MMC,1976-09-07,4.520833015441895
345160,MMC,1976-09-08,4.5416669845581055
345161,MMC,1976-09-09,4.458333015441895
345162,MMC,1976-09-10,4.395833015441895
345163,MMC,1976-09-13,4.4375
345164,MMC,1976-09-14,4.520833015441895
345165,MMC,1976-09-15,4.5625
345166,MMC,1976-09-16,4.614583015441895
345167,MMC,1976-09-17,4.6354169845581055
345168,MMC,1976-09-20,4.708333015441895
345169,MMC,1976-09-21,4.7916669845581055
345170,MMC,1976-09-22,4.7604169845581055
345171,MMC,1976-09-23,4.8541669845581055
345172,MMC,1976-09-24,4.9479169845581055
345173,MMC,1976-09-27,4.989583015441895
345174,MMC,1976-09-28,5.0
345175,MMC,1976-09-29,5.0
345176,MMC,1976-09-30,5.0
345177,MMC,1976-10-01,4.958333015441895
345178,MMC,1976-10-04,4.875
345179,MMC,1976-10-05,4.8125
345180,MMC,1976-10-06,4.75
345181,MMC,1976-10-07,4.6979169845581055
345182,MMC,1976-10-08,4.7291669845581055
345183,MMC,1976-10-11,4.6875
345184,MMC,1976-10-12,4.6666669845581055
345185,MMC,1976-10-13,4.708333015441895
345186,MMC,1976-10-14,4.7604169845581055
345187,MMC,1976-10-15,4.75
345188,MMC,1976-10-18,4.833333015441895
345189,MMC,1976-10-19,4.9166669845581055
345190,MMC,1976-10-20,4.9166669845581055
345191,MMC,1976-10-21,4.9166669845581055
345192,MMC,1976-10-22,4.864583015441895
345193,MMC,1976-10-25,4.7916669845581055
345194,MMC,1976-10-26,4.8125
345195,MMC,1976-10-27,4.8125
345196,MMC,1976-10-28,4.75
345197,MMC,1976-10-29,4.739583015441895
345198,MMC,1976-11-01,4.7291669845581055
345199,MMC,1976-11-03,4.7291669845581055
345200,MMC,1976-11-04,4.677083015441895
345201,MMC,1976-11-05,4.645833015441895
345202,MMC,1976-11-08,4.65625
345203,MMC,1976-11-09,4.6666669845581055
345204,MMC,1976-11-10,4.6041669845581055
345205,MMC,1976-11-11,4.625
345206,MMC,1976-11-12,4.6041669845581055
345207,MMC,1976-11-15,4.625
345208,MMC,1976-11-16,4.645833015441895
345209,MMC,1976-11-17,4.7291669845581055
345210,MMC,1976-11-18,4.7291669845581055
345211,MMC,1976-11-19,4.6666669845581055
345212,MMC,1976-11-22,4.6666669845581055
345213,MMC,1976-11-23,4.6979169845581055
345214,MMC,1976-11-24,4.7604169845581055
345215,MMC,1976-11-26,4.75
345216,MMC,1976-11-29,4.78125
345217,MMC,1976-11-30,4.7916669845581055
345218,MMC,1976-12-01,4.802083015441895
345219,MMC,1976-12-02,4.8125
345220,MMC,1976-12-03,4.833333015441895
345221,MMC,1976-12-06,4.8229169845581055
345222,MMC,1976-12-07,4.833333015441895
345223,MMC,1976-12-08,4.8854169845581055
345224,MMC,1976-12-09,5.0104169845581055
345225,MMC,1976-12-10,5.0416669845581055
345226,MMC,1976-12-13,5.020833015441895
345227,MMC,1976-12-14,5.0
345228,MMC,1976-12-15,5.020833015441895
345229,MMC,1976-12-16,5.020833015441895
345230,MMC,1976-12-17,5.020833015441895
345231,MMC,1976-12-20,4.9791669845581055
345232,MMC,1976-12-21,4.9166669845581055
345233,MMC,1976-12-22,4.864583015441895
345234,MMC,1976-12-23,4.8125
345235,MMC,1976-12-27,4.7916669845581055
345236,MMC,1976-12-28,4.84375
345237,MMC,1976-12-29,4.7916669845581055
345238,MMC,1976-12-30,4.7916669845581055
345239,MMC,1976-12-31,4.7291669845581055
345240,MMC,1977-01-03,4.7916669845581055
345241,MMC,1977-01-04,4.8125
345242,MMC,1977-01-05,4.8541669845581055
345243,MMC,1977-01-06,4.895833015441895
345244,MMC,1977-01-07,4.9166669845581055
345245,MMC,1977-01-10,4.90625
345246,MMC,1977-01-11,4.9375
345247,MMC,1977-01-12,4.9375
345248,MMC,1977-01-13,4.9479169845581055
345249,MMC,1977-01-14,4.9375
345250,MMC,1977-01-17,4.895833015441895
345251,MMC,1977-01-18,4.9166669845581055
345252,MMC,1977-01-19,4.989583015441895
345253,MMC,1977-01-20,5.020833015441895
345254,MMC,1977-01-21,4.989583015441895
345255,MMC,1977-01-24,4.9791669845581055
345256,MMC,1977-01-25,4.875
345257,MMC,1977-01-26,4.875
345258,MMC,1977-01-27,4.84375
345259,MMC,1977-01-28,4.7916669845581055
345260,MMC,1977-01-31,4.7291669845581055
345261,MMC,1977-02-01,4.708333015441895
345262,MMC,1977-02-02,4.708333015441895
345263,MMC,1977-02-03,4.583333015441895
345264,MMC,1977-02-04,4.614583015441895
345265,MMC,1977-02-07,4.583333015441895
345266,MMC,1977-02-08,4.614583015441895
345267,MMC,1977-02-09,4.625
345268,MMC,1977-02-10,4.59375
345269,MMC,1977-02-11,4.583333015441895
345270,MMC,1977-02-14,4.5
345271,MMC,1977-02-15,4.520833015441895
345272,MMC,1977-02-16,4.5625
345273,MMC,1977-02-17,4.5
345274,MMC,1977-02-18,4.520833015441895
345275,MMC,1977-02-22,4.458333015441895
345276,MMC,1977-02-23,4.5
345277,MMC,1977-02-24,4.489583015441895
345278,MMC,1977-02-25,4.458333015441895
345279,MMC,1977-02-28,4.5
345280,MMC,1977-03-01,4.583333015441895
345281,MMC,1977-03-02,4.583333015441895
345282,MMC,1977-03-03,4.6041669845581055
345283,MMC,1977-03-04,4.583333015441895
345284,MMC,1977-03-07,4.645833015441895
345285,MMC,1977-03-08,4.708333015441895
345286,MMC,1977-03-09,4.6875
345287,MMC,1977-03-10,4.7291669845581055
345288,MMC,1977-03-11,4.7291669845581055
345289,MMC,1977-03-14,4.7604169845581055
345290,MMC,1977-03-15,4.708333015441895
345291,MMC,1977-03-16,4.8125
345292,MMC,1977-03-17,4.864583015441895
345293,MMC,1977-03-18,4.90625
345294,MMC,1977-03-21,4.875
345295,MMC,1977-03-22,4.8125
345296,MMC,1977-03-23,4.7916669845581055
345297,MMC,1977-03-24,4.833333015441895
345298,MMC,1977-03-25,4.864583015441895
345299,MMC,1977-03-28,4.7916669845581055
345300,MMC,1977-03-29,4.802083015441895
345301,MMC,1977-03-30,4.770833015441895
345302,MMC,1977-03-31,4.78125
345303,MMC,1977-04-01,4.7291669845581055
345304,MMC,1977-04-04,4.6666669845581055
345305,MMC,1977-04-05,4.6666669845581055
345306,MMC,1977-04-06,4.739583015441895
345307,MMC,1977-04-07,4.78125
345308,MMC,1977-04-11,4.864583015441895
345309,MMC,1977-04-12,4.927083015441895
345310,MMC,1977-04-13,4.9166669845581055
345311,MMC,1977-04-14,5.052083015441895
345312,MMC,1977-04-15,4.9791669845581055
345313,MMC,1977-04-18,4.989583015441895
345314,MMC,1977-04-19,4.958333015441895
345315,MMC,1977-04-20,4.989583015441895
345316,MMC,1977-04-21,4.9791669845581055
345317,MMC,1977-04-22,5.0104169845581055
345318,MMC,1977-04-25,5.020833015441895
345319,MMC,1977-04-26,4.989583015441895
345320,MMC,1977-04-27,4.96875
345321,MMC,1977-04-28,4.84375
345322,MMC,1977-04-29,4.864583015441895
345323,MMC,1977-05-02,4.875
345324,MMC,1977-05-03,4.8854169845581055
345325,MMC,1977-05-04,4.895833015441895
345326,MMC,1977-05-05,4.9166669845581055
345327,MMC,1977-05-06,4.9375
345328,MMC,1977-05-09,4.875
345329,MMC,1977-05-10,4.927083015441895
345330,MMC,1977-05-11,4.9166669845581055
345331,MMC,1977-05-12,4.9166669845581055
345332,MMC,1977-05-13,4.9375
345333,MMC,1977-05-16,4.9166669845581055
345334,MMC,1977-05-17,4.90625
345335,MMC,1977-05-18,5.0
345336,MMC,1977-05-19,5.03125
345337,MMC,1977-05-20,5.0
345338,MMC,1977-05-23,5.0
345339,MMC,1977-05-24,5.0
345340,MMC,1977-05-25,4.9375
345341,MMC,1977-05-26,4.927083015441895
345342,MMC,1977-05-27,4.864583015441895
345343,MMC,1977-05-31,4.8541669845581055
345344,MMC,1977-06-01,4.895833015441895
345345,MMC,1977-06-02,4.927083015441895
345346,MMC,1977-06-03,5.0
345347,MMC,1977-06-06,4.989583015441895
345348,MMC,1977-06-07,4.958333015441895
345349,MMC,1977-06-08,4.989583015441895
345350,MMC,1977-06-09,4.9479169845581055
345351,MMC,1977-06-10,4.96875
345352,MMC,1977-06-13,4.958333015441895
345353,MMC,1977-06-14,4.989583015441895
345354,MMC,1977-06-15,4.9791669845581055
345355,MMC,1977-06-16,5.0
345356,MMC,1977-06-17,4.96875
345357,MMC,1977-06-20,4.96875
345358,MMC,1977-06-21,4.989583015441895
345359,MMC,1977-06-22,4.9791669845581055
345360,MMC,1977-06-23,4.9791669845581055
345361,MMC,1977-06-24,4.989583015441895
345362,MMC,1977-06-27,4.989583015441895
345363,MMC,1977-06-28,4.989583015441895
345364,MMC,1977-06-29,5.0
345365,MMC,1977-06-30,5.0
345366,MMC,1977-07-01,4.9479169845581055
345367,MMC,1977-07-05,4.9166669845581055
345368,MMC,1977-07-06,4.9375
345369,MMC,1977-07-07,4.9375
345370,MMC,1977-07-08,4.927083015441895
345371,MMC,1977-07-11,4.9166669845581055
345372,MMC,1977-07-12,4.9375
345373,MMC,1977-07-13,4.96875
345374,MMC,1977-07-15,5.0104169845581055
345375,MMC,1977-07-18,5.0104169845581055
345376,MMC,1977-07-19,5.0416669845581055
345377,MMC,1977-07-20,5.125
345378,MMC,1977-07-21,5.25
345379,MMC,1977-07-22,5.302083015441895
345380,MMC,1977-07-25,5.28125
345381,MMC,1977-07-26,5.302083015441895
345382,MMC,1977-07-27,5.270833015441895
345383,MMC,1977-07-28,5.25
345384,MMC,1977-07-29,5.1979169845581055
345385,MMC,1977-08-01,5.2291669845581055
345386,MMC,1977-08-02,5.1979169845581055
345387,MMC,1977-08-03,5.1875
345388,MMC,1977-08-04,5.1979169845581055
345389,MMC,1977-08-05,5.25
345390,MMC,1977-08-08,5.239583015441895
345391,MMC,1977-08-09,5.25
345392,MMC,1977-08-10,5.270833015441895
345393,MMC,1977-08-11,5.2916669845581055
345394,MMC,1977-08-12,5.25
345395,MMC,1977-08-15,5.270833015441895
345396,MMC,1977-08-16,5.239583015441895
345397,MMC,1977-08-17,5.2291669845581055
345398,MMC,1977-08-18,5.1979169845581055
345399,MMC,1977-08-19,5.208333015441895
345400,MMC,1977-08-22,5.25
345401,MMC,1977-08-23,5.239583015441895
345402,MMC,1977-08-24,5.1666669845581055
345403,MMC,1977-08-25,5.208333015441895
345404,MMC,1977-08-26,5.1875
345405,MMC,1977-08-29,5.177083015441895
345406,MMC,1977-08-30,5.1666669845581055
345407,MMC,1977-08-31,5.125
345408,MMC,1977-09-01,5.15625
345409,MMC,1977-09-02,5.15625
345410,MMC,1977-09-06,5.145833015441895
345411,MMC,1977-09-07,5.145833015441895
345412,MMC,1977-09-08,5.125
345413,MMC,1977-09-09,5.114583015441895
345414,MMC,1977-09-12,5.052083015441895
345415,MMC,1977-09-13,4.9479169845581055
345416,MMC,1977-09-14,4.96875
345417,MMC,1977-09-15,5.0
345418,MMC,1977-09-16,4.9791669845581055
345419,MMC,1977-09-19,5.020833015441895
345420,MMC,1977-09-20,5.03125
345421,MMC,1977-09-21,5.020833015441895
345422,MMC,1977-09-22,4.9791669845581055
345423,MMC,1977-09-23,4.9479169845581055
345424,MMC,1977-09-26,4.9375
345425,MMC,1977-09-27,5.0
345426,MMC,1977-09-28,5.052083015441895
345427,MMC,1977-09-29,5.0625
345428,MMC,1977-09-30,5.125
345429,MMC,1977-10-03,5.145833015441895
345430,MMC,1977-10-04,5.1354169845581055
345431,MMC,1977-10-05,5.1666669845581055
345432,MMC,1977-10-06,5.145833015441895
345433,MMC,1977-10-07,5.1666669845581055
345434,MMC,1977-10-10,5.1354169845581055
345435,MMC,1977-10-11,5.15625
345436,MMC,1977-10-12,5.083333015441895
345437,MMC,1977-10-13,5.0104169845581055
345438,MMC,1977-10-14,4.895833015441895
345439,MMC,1977-10-17,4.9166669845581055
345440,MMC,1977-10-18,4.90625
345441,MMC,1977-10-19,4.9166669845581055
345442,MMC,1977-10-20,4.9479169845581055
345443,MMC,1977-10-21,4.9791669845581055
345444,MMC,1977-10-24,4.958333015441895
345445,MMC,1977-10-25,4.9375
345446,MMC,1977-10-26,4.9375
345447,MMC,1977-10-27,4.9479169845581055
345448,MMC,1977-10-28,4.958333015441895
345449,MMC,1977-10-31,4.9479169845581055
345450,MMC,1977-11-01,4.90625
345451,MMC,1977-11-02,4.864583015441895
345452,MMC,1977-11-03,4.875
345453,MMC,1977-11-04,4.8125
345454,MMC,1977-11-07,4.833333015441895
345455,MMC,1977-11-08,4.84375
345456,MMC,1977-11-09,4.864583015441895
345457,MMC,1977-11-10,4.875
345458,MMC,1977-11-11,4.8854169845581055
345459,MMC,1977-11-14,4.9166669845581055
345460,MMC,1977-11-15,4.958333015441895
345461,MMC,1977-11-16,5.0
345462,MMC,1977-11-17,4.9791669845581055
345463,MMC,1977-11-18,4.9791669845581055
345464,MMC,1977-11-21,5.020833015441895
345465,MMC,1977-11-22,5.0416669845581055
345466,MMC,1977-11-23,5.0
345467,MMC,1977-11-25,5.052083015441895
345468,MMC,1977-11-28,5.09375
345469,MMC,1977-11-29,5.0625
345470,MMC,1977-11-30,5.145833015441895
345471,MMC,1977-12-01,5.1666669845581055
345472,MMC,1977-12-02,5.125
345473,MMC,1977-12-05,5.114583015441895
345474,MMC,1977-12-06,5.114583015441895
345475,MMC,1977-12-07,5.052083015441895
345476,MMC,1977-12-08,5.0416669845581055
345477,MMC,1977-12-09,5.0625
345478,MMC,1977-12-12,5.0625
345479,MMC,1977-12-13,5.0104169845581055
345480,MMC,1977-12-14,4.989583015441895
345481,MMC,1977-12-15,4.96875
345482,MMC,1977-12-16,5.0416669845581055
345483,MMC,1977-12-19,5.0
345484,MMC,1977-12-20,4.9479169845581055
345485,MMC,1977-12-21,4.9166669845581055
345486,MMC,1977-12-22,4.90625
345487,MMC,1977-12-23,4.989583015441895
345488,MMC,1977-12-27,5.03125
345489,MMC,1977-12-28,5.03125
345490,MMC,1977-12-29,5.0416669845581055
345491,MMC,1977-12-30,5.09375
345492,MMC,1978-01-03,5.0
345493,MMC,1978-01-04,4.9791669845581055
345494,MMC,1978-01-05,4.90625
345495,MMC,1978-01-06,4.8854169845581055
345496,MMC,1978-01-09,4.895833015441895
345497,MMC,1978-01-10,4.9166669845581055
345498,MMC,1978-01-11,4.875
345499,MMC,1978-01-12,4.90625
345500,MMC,1978-01-13,4.895833015441895
345501,MMC,1978-01-16,4.90625
345502,MMC,1978-01-17,4.9375
345503,MMC,1978-01-18,4.875
345504,MMC,1978-01-19,4.875
345505,MMC,1978-01-20,4.84375
345506,MMC,1978-01-23,4.770833015441895
345507,MMC,1978-01-24,4.71875
345508,MMC,1978-01-25,4.78125
345509,MMC,1978-01-26,4.739583015441895
345510,MMC,1978-01-27,4.75
345511,MMC,1978-01-30,4.7291669845581055
345512,MMC,1978-01-31,4.708333015441895
345513,MMC,1978-02-01,4.7291669845581055
345514,MMC,1978-02-02,4.75
345515,MMC,1978-02-03,4.739583015441895
345516,MMC,1978-02-06,4.677083015441895
345517,MMC,1978-02-07,4.677083015441895
345518,MMC,1978-02-08,4.6875
345519,MMC,1978-02-09,4.625
345520,MMC,1978-02-10,4.708333015441895
345521,MMC,1978-02-13,4.6979169845581055
345522,MMC,1978-02-14,4.614583015441895
345523,MMC,1978-02-15,4.5729169845581055
345524,MMC,1978-02-16,4.53125
345525,MMC,1978-02-17,4.458333015441895
345526,MMC,1978-02-21,4.4479169845581055
345527,MMC,1978-02-22,4.5104169845581055
345528,MMC,1978-02-23,4.552083015441895
345529,MMC,1978-02-24,4.552083015441895
345530,MMC,1978-02-27,4.5729169845581055
345531,MMC,1978-02-28,4.458333015441895
345532,MMC,1978-03-01,4.458333015441895
345533,MMC,1978-03-02,4.4375
345534,MMC,1978-03-03,4.40625
345535,MMC,1978-03-06,4.375
345536,MMC,1978-03-07,4.3229169845581055
345537,MMC,1978-03-08,4.375
345538,MMC,1978-03-09,4.395833015441895
345539,MMC,1978-03-10,4.5416669845581055
345540,MMC,1978-03-13,4.5416669845581055
345541,MMC,1978-03-14,4.489583015441895
345542,MMC,1978-03-15,4.5625
345543,MMC,1978-03-16,4.6354169845581055
345544,MMC,1978-03-17,4.75
345545,MMC,1978-03-20,4.8125
345546,MMC,1978-03-21,4.75
345547,MMC,1978-03-22,4.7916669845581055
345548,MMC,1978-03-23,4.75
345549,MMC,1978-03-27,4.59375
345550,MMC,1978-03-28,4.59375
345551,MMC,1978-03-29,4.6041669845581055
345552,MMC,1978-03-30,4.614583015441895
345553,MMC,1978-03-31,4.625
345554,MMC,1978-04-03,4.59375
345555,MMC,1978-04-04,4.625
345556,MMC,1978-04-05,4.6875
345557,MMC,1978-04-06,4.71875
345558,MMC,1978-04-07,4.708333015441895
345559,MMC,1978-04-10,4.6979169845581055
345560,MMC,1978-04-11,4.71875
345561,MMC,1978-04-12,4.708333015441895
345562,MMC,1978-04-13,4.770833015441895
345563,MMC,1978-04-14,4.90625
345564,MMC,1978-04-17,4.96875
345565,MMC,1978-04-18,4.8541669845581055
345566,MMC,1978-04-19,4.8854169845581055
345567,MMC,1978-04-20,4.895833015441895
345568,MMC,1978-04-21,4.84375
345569,MMC,1978-04-24,4.802083015441895
345570,MMC,1978-04-25,4.9479169845581055
345571,MMC,1978-04-26,5.0416669845581055
345572,MMC,1978-04-27,5.0416669845581055
345573,MMC,1978-04-28,5.2291669845581055
345574,MMC,1978-05-01,5.302083015441895
345575,MMC,1978-05-02,5.3541669845581055
345576,MMC,1978-05-03,5.302083015441895
345577,MMC,1978-05-04,5.270833015441895
345578,MMC,1978-05-05,5.177083015441895
345579,MMC,1978-05-08,5.145833015441895
345580,MMC,1978-05-09,5.083333015441895
345581,MMC,1978-05-10,5.1041669845581055
345582,MMC,1978-05-11,5.083333015441895
345583,MMC,1978-05-12,5.09375
345584,MMC,1978-05-15,5.09375
345585,MMC,1978-05-16,5.145833015441895
345586,MMC,1978-05-17,5.15625
345587,MMC,1978-05-18,5.125
345588,MMC,1978-05-19,5.03125
345589,MMC,1978-05-22,5.0625
345590,MMC,1978-05-23,5.0416669845581055
345591,MMC,1978-05-24,5.114583015441895
345592,MMC,1978-05-25,5.15625
345593,MMC,1978-05-26,5.145833015441895
345594,MMC,1978-05-30,5.083333015441895
345595,MMC,1978-05-31,5.09375
345596,MMC,1978-06-01,5.21875
345597,MMC,1978-06-02,5.34375
345598,MMC,1978-06-05,5.3541669845581055
345599,MMC,1978-06-06,5.4791669845581055
345600,MMC,1978-06-07,5.4375
345601,MMC,1978-06-08,5.4375
345602,MMC,1978-06-09,5.53125
345603,MMC,1978-06-12,5.552083015441895
345604,MMC,1978-06-13,5.6666669845581055
345605,MMC,1978-06-14,5.583333015441895
345606,MMC,1978-06-15,5.5416669845581055
345607,MMC,1978-06-16,5.4479169845581055
345608,MMC,1978-06-19,5.458333015441895
345609,MMC,1978-06-20,5.4166669845581055
345610,MMC,1978-06-21,5.3229169845581055
345611,MMC,1978-06-22,5.40625
345612,MMC,1978-06-23,5.34375
345613,MMC,1978-06-26,5.302083015441895
345614,MMC,1978-06-27,5.2916669845581055
345615,MMC,1978-06-28,5.2916669845581055
345616,MMC,1978-06-29,5.302083015441895
345617,MMC,1978-06-30,5.2916669845581055
345618,MMC,1978-07-03,5.1875
345619,MMC,1978-07-05,5.2604169845581055
345620,MMC,1978-07-06,5.21875
345621,MMC,1978-07-07,5.2291669845581055
345622,MMC,1978-07-10,5.302083015441895
345623,MMC,1978-07-11,5.3229169845581055
345624,MMC,1978-07-12,5.4166669845581055
345625,MMC,1978-07-13,5.364583015441895
345626,MMC,1978-07-14,5.333333015441895
345627,MMC,1978-07-17,5.3541669845581055
345628,MMC,1978-07-18,5.333333015441895
345629,MMC,1978-07-19,5.34375
345630,MMC,1978-07-20,5.3229169845581055
345631,MMC,1978-07-21,5.28125
345632,MMC,1978-07-24,5.239583015441895
345633,MMC,1978-07-25,5.25
345634,MMC,1978-07-26,5.2291669845581055
345635,MMC,1978-07-27,5.1875
345636,MMC,1978-07-28,5.208333015441895
345637,MMC,1978-07-31,5.2291669845581055
345638,MMC,1978-08-01,5.2916669845581055
345639,MMC,1978-08-02,5.375
345640,MMC,1978-08-03,5.6041669845581055
345641,MMC,1978-08-04,5.5
345642,MMC,1978-08-07,5.5
345643,MMC,1978-08-08,5.489583015441895
345644,MMC,1978-08-09,5.53125
345645,MMC,1978-08-10,5.520833015441895
345646,MMC,1978-08-11,5.458333015441895
345647,MMC,1978-08-14,5.4479169845581055
345648,MMC,1978-08-15,5.40625
345649,MMC,1978-08-16,5.4375
345650,MMC,1978-08-17,5.5
345651,MMC,1978-08-18,5.4375
345652,MMC,1978-08-21,5.364583015441895
345653,MMC,1978-08-22,5.3854169845581055
345654,MMC,1978-08-23,5.40625
345655,MMC,1978-08-24,5.395833015441895
345656,MMC,1978-08-25,5.40625
345657,MMC,1978-08-28,5.364583015441895
345658,MMC,1978-08-29,5.2916669845581055
345659,MMC,1978-08-30,5.270833015441895
345660,MMC,1978-08-31,5.2916669845581055
345661,MMC,1978-09-01,5.333333015441895
345662,MMC,1978-09-05,5.3541669845581055
345663,MMC,1978-09-06,5.364583015441895
345664,MMC,1978-09-07,5.3854169845581055
345665,MMC,1978-09-08,5.4375
345666,MMC,1978-09-11,5.489583015441895
345667,MMC,1978-09-12,5.489583015441895
345668,MMC,1978-09-13,5.46875
345669,MMC,1978-09-14,5.458333015441895
345670,MMC,1978-09-15,5.4791669845581055
345671,MMC,1978-09-18,5.489583015441895
345672,MMC,1978-09-19,5.46875
345673,MMC,1978-09-20,5.375
345674,MMC,1978-09-21,5.375
345675,MMC,1978-09-22,5.375
345676,MMC,1978-09-25,5.364583015441895
345677,MMC,1978-09-26,5.375
345678,MMC,1978-09-27,5.3541669845581055
345679,MMC,1978-09-28,5.2604169845581055
345680,MMC,1978-09-29,5.239583015441895
345681,MMC,1978-10-02,5.208333015441895
345682,MMC,1978-10-03,5.125
345683,MMC,1978-10-04,5.125
345684,MMC,1978-10-05,5.21875
345685,MMC,1978-10-06,5.2291669845581055
345686,MMC,1978-10-09,5.270833015441895
345687,MMC,1978-10-10,5.25
345688,MMC,1978-10-11,5.25
345689,MMC,1978-10-12,5.25
345690,MMC,1978-10-13,5.177083015441895
345691,MMC,1978-10-16,5.1354169845581055
345692,MMC,1978-10-17,5.0729169845581055
345693,MMC,1978-10-18,5.052083015441895
345694,MMC,1978-10-19,4.9166669845581055
345695,MMC,1978-10-20,4.895833015441895
345696,MMC,1978-10-23,4.9375
345697,MMC,1978-10-24,4.875
345698,MMC,1978-10-25,4.8125
345699,MMC,1978-10-26,4.802083015441895
345700,MMC,1978-10-27,4.739583015441895
345701,MMC,1978-10-30,4.8125
345702,MMC,1978-10-31,4.7916669845581055
345703,MMC,1978-11-01,4.96875
345704,MMC,1978-11-02,5.03125
345705,MMC,1978-11-03,4.989583015441895
345706,MMC,1978-11-06,4.9479169845581055
345707,MMC,1978-11-07,4.875
345708,MMC,1978-11-08,4.895833015441895
345709,MMC,1978-11-09,4.9791669845581055
345710,MMC,1978-11-10,4.958333015441895
345711,MMC,1978-11-13,4.875
345712,MMC,1978-11-14,4.7916669845581055
345713,MMC,1978-11-15,4.7916669845581055
345714,MMC,1978-11-16,4.895833015441895
345715,MMC,1978-11-17,4.9479169845581055
345716,MMC,1978-11-20,4.9375
345717,MMC,1978-11-21,4.9375
345718,MMC,1978-11-22,4.958333015441895
345719,MMC,1978-11-24,4.958333015441895
345720,MMC,1978-11-27,4.958333015441895
345721,MMC,1978-11-28,4.9375
345722,MMC,1978-11-29,4.958333015441895
345723,MMC,1978-11-30,5.114583015441895
345724,MMC,1978-12-01,5.1354169845581055
345725,MMC,1978-12-04,5.208333015441895
345726,MMC,1978-12-05,5.25
345727,MMC,1978-12-06,5.1875
345728,MMC,1978-12-07,5.1041669845581055
345729,MMC,1978-12-08,5.083333015441895
345730,MMC,1978-12-11,5.1041669845581055
345731,MMC,1978-12-12,5.1354169845581055
345732,MMC,1978-12-13,5.15625
345733,MMC,1978-12-14,5.09375
345734,MMC,1978-12-15,5.1041669845581055
345735,MMC,1978-12-18,4.9791669845581055
345736,MMC,1978-12-19,4.9791669845581055
345737,MMC,1978-12-20,4.9791669845581055
345738,MMC,1978-12-21,5.0
345739,MMC,1978-12-22,5.0104169845581055
345740,MMC,1978-12-26,5.083333015441895
345741,MMC,1978-12-27,5.125
345742,MMC,1978-12-28,5.15625
345743,MMC,1978-12-29,5.145833015441895
345744,MMC,1979-01-02,5.1666669845581055
345745,MMC,1979-01-03,5.1354169845581055
345746,MMC,1979-01-04,5.333333015441895
345747,MMC,1979-01-05,5.4166669845581055
345748,MMC,1979-01-08,5.40625
345749,MMC,1979-01-09,5.270833015441895
345750,MMC,1979-01-10,5.1979169845581055
345751,MMC,1979-01-11,5.2291669845581055
345752,MMC,1979-01-12,5.25
345753,MMC,1979-01-15,5.3125
345754,MMC,1979-01-16,5.25
345755,MMC,1979-01-17,5.208333015441895
345756,MMC,1979-01-18,5.25
345757,MMC,1979-01-19,5.2291669845581055
345758,MMC,1979-01-22,5.2916669845581055
345759,MMC,1979-01-23,5.333333015441895
345760,MMC,1979-01-24,5.2604169845581055
345761,MMC,1979-01-25,5.28125
345762,MMC,1979-01-26,5.40625
345763,MMC,1979-01-29,5.40625
345764,MMC,1979-01-30,5.375
345765,MMC,1979-01-31,5.2916669845581055
345766,MMC,1979-02-01,5.333333015441895
345767,MMC,1979-02-02,5.333333015441895
345768,MMC,1979-02-05,5.333333015441895
345769,MMC,1979-02-06,5.2916669845581055
345770,MMC,1979-02-07,5.239583015441895
345771,MMC,1979-02-08,5.270833015441895
345772,MMC,1979-02-09,5.2916669845581055
345773,MMC,1979-02-12,5.2916669845581055
345774,MMC,1979-02-13,5.2916669845581055
345775,MMC,1979-02-14,5.3125
345776,MMC,1979-02-15,5.2604169845581055
345777,MMC,1979-02-16,5.21875
345778,MMC,1979-02-20,5.21875
345779,MMC,1979-02-21,5.145833015441895
345780,MMC,1979-02-22,5.125
345781,MMC,1979-02-23,5.0729169845581055
345782,MMC,1979-02-26,5.0625
345783,MMC,1979-02-27,4.958333015441895
345784,MMC,1979-02-28,4.9166669845581055
345785,MMC,1979-03-01,5.03125
345786,MMC,1979-03-02,5.052083015441895
345787,MMC,1979-03-05,5.0729169845581055
345788,MMC,1979-03-06,5.125
345789,MMC,1979-03-07,5.208333015441895
345790,MMC,1979-03-08,5.302083015441895
345791,MMC,1979-03-09,5.270833015441895
345792,MMC,1979-03-12,5.3541669845581055
345793,MMC,1979-03-13,5.3125
345794,MMC,1979-03-14,5.2916669845581055
345795,MMC,1979-03-15,5.1875
345796,MMC,1979-03-16,5.1875
345797,MMC,1979-03-19,5.208333015441895
345798,MMC,1979-03-20,5.1979169845581055
345799,MMC,1979-03-21,5.270833015441895
345800,MMC,1979-03-22,5.302083015441895
345801,MMC,1979-03-23,5.28125
345802,MMC,1979-03-26,5.25
345803,MMC,1979-03-27,5.25
345804,MMC,1979-03-28,5.145833015441895
345805,MMC,1979-03-29,5.15625
345806,MMC,1979-03-30,5.083333015441895
345807,MMC,1979-04-02,5.0416669845581055
345808,MMC,1979-04-03,5.1041669845581055
345809,MMC,1979-04-04,5.145833015441895
345810,MMC,1979-04-05,5.145833015441895
345811,MMC,1979-04-06,5.15625
345812,MMC,1979-04-09,5.208333015441895
345813,MMC,1979-04-10,5.1979169845581055
345814,MMC,1979-04-11,5.2291669845581055
345815,MMC,1979-04-12,5.2291669845581055
345816,MMC,1979-04-16,5.208333015441895
345817,MMC,1979-04-17,5.25
345818,MMC,1979-04-18,5.270833015441895
345819,MMC,1979-04-19,5.2916669845581055
345820,MMC,1979-04-20,5.364583015441895
345821,MMC,1979-04-23,5.375
345822,MMC,1979-04-24,5.395833015441895
345823,MMC,1979-04-25,5.458333015441895
345824,MMC,1979-04-26,5.458333015441895
345825,MMC,1979-04-27,5.4166669845581055
345826,MMC,1979-04-30,5.3125
345827,MMC,1979-05-01,5.364583015441895
345828,MMC,1979-05-02,5.34375
345829,MMC,1979-05-03,5.3125
345830,MMC,1979-05-04,5.1875
345831,MMC,1979-05-07,5.125
345832,MMC,1979-05-08,5.125
345833,MMC,1979-05-09,5.145833015441895
345834,MMC,1979-05-10,4.9791669845581055
345835,MMC,1979-05-11,5.0416669845581055
345836,MMC,1979-05-14,5.03125
345837,MMC,1979-05-15,5.0
345838,MMC,1979-05-16,5.052083015441895
345839,MMC,1979-05-17,5.145833015441895
345840,MMC,1979-05-18,5.145833015441895
345841,MMC,1979-05-21,5.145833015441895
345842,MMC,1979-05-22,5.177083015441895
345843,MMC,1979-05-23,5.145833015441895
345844,MMC,1979-05-24,5.1979169845581055
345845,MMC,1979-05-25,5.177083015441895
345846,MMC,1979-05-29,5.125
345847,MMC,1979-05-30,5.125
345848,MMC,1979-05-31,5.083333015441895
345849,MMC,1979-06-01,5.114583015441895
345850,MMC,1979-06-04,5.0729169845581055
345851,MMC,1979-06-05,5.1041669845581055
345852,MMC,1979-06-06,5.114583015441895
345853,MMC,1979-06-07,5.083333015441895
345854,MMC,1979-06-08,5.0416669845581055
345855,MMC,1979-06-11,5.0416669845581055
345856,MMC,1979-06-12,5.0729169845581055
345857,MMC,1979-06-13,5.1041669845581055
345858,MMC,1979-06-14,5.0625
345859,MMC,1979-06-15,5.09375
345860,MMC,1979-06-18,5.083333015441895
345861,MMC,1979-06-19,5.0729169845581055
345862,MMC,1979-06-20,5.125
345863,MMC,1979-06-21,5.1041669845581055
345864,MMC,1979-06-22,5.1666669845581055
345865,MMC,1979-06-25,5.1666669845581055
345866,MMC,1979-06-26,5.15625
345867,MMC,1979-06-27,5.1666669845581055
345868,MMC,1979-06-28,5.177083015441895
345869,MMC,1979-06-29,5.1979169845581055
345870,MMC,1979-07-02,5.114583015441895
345871,MMC,1979-07-03,5.083333015441895
345872,MMC,1979-07-05,5.125
345873,MMC,1979-07-06,5.1041669845581055
345874,MMC,1979-07-09,5.125
345875,MMC,1979-07-10,5.1875
345876,MMC,1979-07-11,5.145833015441895
345877,MMC,1979-07-12,5.125
345878,MMC,1979-07-13,5.145833015441895
345879,MMC,1979-07-16,5.114583015441895
345880,MMC,1979-07-17,5.083333015441895
345881,MMC,1979-07-18,5.052083015441895
345882,MMC,1979-07-19,5.0
345883,MMC,1979-07-20,5.0416669845581055
345884,MMC,1979-07-23,5.0416669845581055
345885,MMC,1979-07-24,5.083333015441895
345886,MMC,1979-07-25,5.1041669845581055
345887,MMC,1979-07-26,5.114583015441895
345888,MMC,1979-07-27,5.125
345889,MMC,1979-07-30,5.09375
345890,MMC,1979-07-31,5.1041669845581055
345891,MMC,1979-08-01,5.1041669845581055
345892,MMC,1979-08-02,5.1041669845581055
345893,MMC,1979-08-03,5.052083015441895
345894,MMC,1979-08-06,5.0625
345895,MMC,1979-08-07,5.145833015441895
345896,MMC,1979-08-08,5.208333015441895
345897,MMC,1979-08-09,5.1666669845581055
345898,MMC,1979-08-10,5.21875
345899,MMC,1979-08-13,5.270833015441895
345900,MMC,1979-08-14,5.25
345901,MMC,1979-08-15,5.333333015441895
345902,MMC,1979-08-16,5.5416669845581055
345903,MMC,1979-08-17,5.5416669845581055
345904,MMC,1979-08-20,5.520833015441895
345905,MMC,1979-08-21,5.5625
345906,MMC,1979-08-22,5.583333015441895
345907,MMC,1979-08-23,5.5416669845581055
345908,MMC,1979-08-24,5.5625
345909,MMC,1979-08-27,5.5625
345910,MMC,1979-08-28,5.5416669845581055
345911,MMC,1979-08-29,5.583333015441895
345912,MMC,1979-08-30,5.5416669845581055
345913,MMC,1979-08-31,5.552083015441895
345914,MMC,1979-09-04,5.552083015441895
345915,MMC,1979-09-05,5.5
345916,MMC,1979-09-06,5.458333015441895
345917,MMC,1979-09-07,5.46875
345918,MMC,1979-09-10,5.5104169845581055
345919,MMC,1979-09-11,5.5416669845581055
345920,MMC,1979-09-12,5.53125
345921,MMC,1979-09-13,5.458333015441895
345922,MMC,1979-09-14,5.4791669845581055
345923,MMC,1979-09-17,5.5
345924,MMC,1979-09-18,5.5
345925,MMC,1979-09-19,5.489583015441895
345926,MMC,1979-09-20,5.5729169845581055
345927,MMC,1979-09-21,5.552083015441895
345928,MMC,1979-09-24,5.552083015441895
345929,MMC,1979-09-25,5.5416669845581055
345930,MMC,1979-09-26,5.583333015441895
345931,MMC,1979-09-27,5.6041669845581055
345932,MMC,1979-09-28,5.6979169845581055
345933,MMC,1979-10-01,5.677083015441895
345934,MMC,1979-10-02,5.739583015441895
345935,MMC,1979-10-03,5.895833015441895
345936,MMC,1979-10-04,5.875
345937,MMC,1979-10-05,5.9166669845581055
345938,MMC,1979-10-08,5.8125
345939,MMC,1979-10-09,5.5416669845581055
345940,MMC,1979-10-10,5.5
345941,MMC,1979-10-11,5.5625
345942,MMC,1979-10-12,5.5625
345943,MMC,1979-10-15,5.5
345944,MMC,1979-10-16,5.46875
345945,MMC,1979-10-17,5.4791669845581055
345946,MMC,1979-10-18,5.46875
345947,MMC,1979-10-19,5.375
345948,MMC,1979-10-22,5.3541669845581055
345949,MMC,1979-10-23,5.3125
345950,MMC,1979-10-24,5.3229169845581055
345951,MMC,1979-10-25,5.270833015441895
345952,MMC,1979-10-26,5.28125
345953,MMC,1979-10-29,5.3541669845581055
345954,MMC,1979-10-30,5.3541669845581055
345955,MMC,1979-10-31,5.3541669845581055
345956,MMC,1979-11-01,5.3541669845581055
345957,MMC,1979-11-02,5.520833015441895
345958,MMC,1979-11-05,5.552083015441895
345959,MMC,1979-11-06,5.520833015441895
345960,MMC,1979-11-07,5.5
345961,MMC,1979-11-08,5.4791669845581055
345962,MMC,1979-11-09,5.4791669845581055
345963,MMC,1979-11-12,5.5416669845581055
345964,MMC,1979-11-13,5.5
345965,MMC,1979-11-14,5.5416669845581055
345966,MMC,1979-11-15,5.5625
345967,MMC,1979-11-16,5.520833015441895
345968,MMC,1979-11-19,5.520833015441895
345969,MMC,1979-11-20,5.4791669845581055
345970,MMC,1979-11-21,5.4791669845581055
345971,MMC,1979-11-23,5.458333015441895
345972,MMC,1979-11-26,5.5625
345973,MMC,1979-11-27,5.625
345974,MMC,1979-11-28,5.75
345975,MMC,1979-11-29,5.8125
345976,MMC,1979-11-30,5.833333015441895
345977,MMC,1979-12-03,5.833333015441895
345978,MMC,1979-12-04,5.8229169845581055
345979,MMC,1979-12-05,5.8125
345980,MMC,1979-12-06,5.8229169845581055
345981,MMC,1979-12-07,5.8541669845581055
345982,MMC,1979-12-10,5.875
345983,MMC,1979-12-11,5.8229169845581055
345984,MMC,1979-12-12,5.7291669845581055
345985,MMC,1979-12-13,5.71875
345986,MMC,1979-12-14,5.833333015441895
345987,MMC,1979-12-17,5.8125
345988,MMC,1979-12-18,5.7916669845581055
345989,MMC,1979-12-19,5.65625
345990,MMC,1979-12-20,5.645833015441895
345991,MMC,1979-12-21,5.708333015441895
345992,MMC,1979-12-24,5.7916669845581055
345993,MMC,1979-12-26,5.833333015441895
345994,MMC,1979-12-27,5.8125
345995,MMC,1979-12-28,5.833333015441895
345996,MMC,1979-12-31,5.864583015441895
345997,MMC,1980-01-02,5.78125
345998,MMC,1980-01-03,5.65625
345999,MMC,1980-01-04,5.7291669845581055
346000,MMC,1980-01-07,5.75
346001,MMC,1980-01-08,5.8125
346002,MMC,1980-01-09,5.833333015441895
346003,MMC,1980-01-10,5.833333015441895
346004,MMC,1980-01-11,5.7916669845581055
346005,MMC,1980-01-14,5.7291669845581055
346006,MMC,1980-01-15,5.75
346007,MMC,1980-01-16,5.6666669845581055
346008,MMC,1980-01-17,5.5
346009,MMC,1980-01-18,5.489583015441895
346010,MMC,1980-01-21,5.5729169845581055
346011,MMC,1980-01-22,5.5416669845581055
346012,MMC,1980-01-23,5.614583015441895
346013,MMC,1980-01-24,5.583333015441895
346014,MMC,1980-01-25,5.6354169845581055
346015,MMC,1980-01-28,5.708333015441895
346016,MMC,1980-01-29,5.6666669845581055
346017,MMC,1980-01-30,5.6354169845581055
346018,MMC,1980-01-31,5.6666669845581055
346019,MMC,1980-02-01,5.65625
346020,MMC,1980-02-04,5.59375
346021,MMC,1980-02-05,5.5625
346022,MMC,1980-02-06,5.552083015441895
346023,MMC,1980-02-07,5.552083015441895
346024,MMC,1980-02-08,5.520833015441895
346025,MMC,1980-02-11,5.520833015441895
346026,MMC,1980-02-12,5.520833015441895
346027,MMC,1980-02-13,5.625
346028,MMC,1980-02-14,5.6666669845581055
346029,MMC,1980-02-15,5.552083015441895
346030,MMC,1980-02-19,5.5416669845581055
346031,MMC,1980-02-20,5.4791669845581055
346032,MMC,1980-02-21,5.5416669845581055
346033,MMC,1980-02-22,5.5104169845581055
346034,MMC,1980-02-25,5.34375
346035,MMC,1980-02-26,5.270833015441895
346036,MMC,1980-02-27,5.208333015441895
346037,MMC,1980-02-28,5.1875
346038,MMC,1980-02-29,5.1666669845581055
346039,MMC,1980-03-03,5.114583015441895
346040,MMC,1980-03-04,4.958333015441895
346041,MMC,1980-03-05,4.958333015441895
346042,MMC,1980-03-06,4.9375
346043,MMC,1980-03-07,4.9479169845581055
346044,MMC,1980-03-10,4.989583015441895
346045,MMC,1980-03-11,5.03125
346046,MMC,1980-03-12,5.0104169845581055
346047,MMC,1980-03-13,5.083333015441895
346048,MMC,1980-03-14,5.0
346049,MMC,1980-03-17,4.9375
346050,MMC,1980-03-18,4.8541669845581055
346051,MMC,1980-03-19,4.7916669845581055
346052,MMC,1980-03-20,4.7916669845581055
346053,MMC,1980-03-21,4.78125
346054,MMC,1980-03-24,4.7604169845581055
346055,MMC,1980-03-25,4.5416669845581055
346056,MMC,1980-03-26,4.5729169845581055
346057,MMC,1980-03-27,4.489583015441895
346058,MMC,1980-03-28,4.5
346059,MMC,1980-03-31,4.5
346060,MMC,1980-04-01,4.4791669845581055
346061,MMC,1980-04-02,4.5
346062,MMC,1980-04-03,4.5104169845581055
346063,MMC,1980-04-07,4.53125
346064,MMC,1980-04-08,4.6354169845581055
346065,MMC,1980-04-09,4.6979169845581055
346066,MMC,1980-04-10,4.833333015441895
346067,MMC,1980-04-11,5.0
346068,MMC,1980-04-14,4.802083015441895
346069,MMC,1980-04-15,4.739583015441895
346070,MMC,1980-04-16,4.6979169845581055
346071,MMC,1980-04-17,4.7291669845581055
346072,MMC,1980-04-18,4.645833015441895
346073,MMC,1980-04-21,4.625
346074,MMC,1980-04-22,4.7291669845581055
346075,MMC,1980-04-23,4.6875
346076,MMC,1980-04-24,4.65625
346077,MMC,1980-04-25,4.6875
346078,MMC,1980-04-28,4.6666669845581055
346079,MMC,1980-04-29,4.7291669845581055
346080,MMC,1980-04-30,4.71875
346081,MMC,1980-05-01,4.71875
346082,MMC,1980-05-02,4.6666669845581055
346083,MMC,1980-05-05,4.708333015441895
346084,MMC,1980-05-06,4.677083015441895
346085,MMC,1980-05-07,4.708333015441895
346086,MMC,1980-05-08,4.65625
346087,MMC,1980-05-09,4.677083015441895
346088,MMC,1980-05-12,4.6666669845581055
346089,MMC,1980-05-13,4.6666669845581055
346090,MMC,1980-05-14,4.677083015441895
346091,MMC,1980-05-15,4.6875
346092,MMC,1980-05-16,4.802083015441895
346093,MMC,1980-05-19,4.78125
346094,MMC,1980-05-20,4.75
346095,MMC,1980-05-21,4.71875
346096,MMC,1980-05-22,4.7291669845581055
346097,MMC,1980-05-23,4.7291669845581055
346098,MMC,1980-05-27,4.770833015441895
346099,MMC,1980-05-28,4.875
346100,MMC,1980-05-29,4.895833015441895
346101,MMC,1980-05-30,4.84375
346102,MMC,1980-06-02,4.770833015441895
346103,MMC,1980-06-03,4.78125
346104,MMC,1980-06-04,4.9375
346105,MMC,1980-06-05,5.083333015441895
346106,MMC,1980-06-06,5.0
346107,MMC,1980-06-09,4.958333015441895
346108,MMC,1980-06-10,4.9375
346109,MMC,1980-06-11,4.958333015441895
346110,MMC,1980-06-12,4.9791669845581055
346111,MMC,1980-06-13,4.9375
346112,MMC,1980-06-16,5.0
346113,MMC,1980-06-17,4.958333015441895
346114,MMC,1980-06-18,5.0
346115,MMC,1980-06-19,5.0625
346116,MMC,1980-06-20,5.020833015441895
346117,MMC,1980-06-23,5.0416669845581055
346118,MMC,1980-06-24,5.0
346119,MMC,1980-06-25,5.0625
346120,MMC,1980-06-26,5.083333015441895
346121,MMC,1980-06-27,5.083333015441895
346122,MMC,1980-06-30,5.125
346123,MMC,1980-07-01,5.1041669845581055
346124,MMC,1980-07-02,5.083333015441895
346125,MMC,1980-07-03,5.208333015441895
346126,MMC,1980-07-07,5.270833015441895
346127,MMC,1980-07-08,5.21875
346128,MMC,1980-07-09,5.2916669845581055
346129,MMC,1980-07-10,5.2916669845581055
346130,MMC,1980-07-11,5.270833015441895
346131,MMC,1980-07-14,5.364583015441895
346132,MMC,1980-07-15,5.4791669845581055
346133,MMC,1980-07-16,5.5104169845581055
346134,MMC,1980-07-17,5.625
346135,MMC,1980-07-18,5.6041669845581055
346136,MMC,1980-07-21,5.5625
346137,MMC,1980-07-22,5.6041669845581055
346138,MMC,1980-07-23,5.614583015441895
346139,MMC,1980-07-24,5.583333015441895
346140,MMC,1980-07-25,5.5104169845581055
346141,MMC,1980-07-28,5.5
346142,MMC,1980-07-29,5.5
346143,MMC,1980-07-30,5.5416669845581055
346144,MMC,1980-07-31,5.6041669845581055
346145,MMC,1980-08-01,5.614583015441895
346146,MMC,1980-08-04,5.583333015441895
346147,MMC,1980-08-05,5.614583015441895
346148,MMC,1980-08-06,5.614583015441895
346149,MMC,1980-08-07,5.625
346150,MMC,1980-08-08,5.6979169845581055
346151,MMC,1980-08-11,5.645833015441895
346152,MMC,1980-08-12,5.6875
346153,MMC,1980-08-13,5.6875
346154,MMC,1980-08-14,5.6979169845581055
346155,MMC,1980-08-15,5.677083015441895
346156,MMC,1980-08-18,5.677083015441895
346157,MMC,1980-08-19,5.708333015441895
346158,MMC,1980-08-20,5.6979169845581055
346159,MMC,1980-08-21,5.7291669845581055
346160,MMC,1980-08-22,5.6979169845581055
346161,MMC,1980-08-25,5.6979169845581055
346162,MMC,1980-08-26,5.6666669845581055
346163,MMC,1980-08-27,5.65625
346164,MMC,1980-08-28,5.625
346165,MMC,1980-08-29,5.5625
346166,MMC,1980-09-02,5.625
346167,MMC,1980-09-03,5.625
346168,MMC,1980-09-04,5.645833015441895
346169,MMC,1980-09-05,5.625
346170,MMC,1980-09-08,5.59375
346171,MMC,1980-09-09,5.552083015441895
346172,MMC,1980-09-10,5.59375
346173,MMC,1980-09-11,5.6979169845581055
346174,MMC,1980-09-12,5.6666669845581055
346175,MMC,1980-09-15,5.6979169845581055
346176,MMC,1980-09-16,5.6875
346177,MMC,1980-09-17,5.7291669845581055
346178,MMC,1980-09-18,5.739583015441895
346179,MMC,1980-09-19,5.7291669845581055
346180,MMC,1980-09-22,5.6875
346181,MMC,1980-09-23,5.625
346182,MMC,1980-09-24,5.65625
346183,MMC,1980-09-25,5.75
346184,MMC,1980-09-26,5.6875
346185,MMC,1980-09-29,5.6041669845581055
346186,MMC,1980-09-30,5.6875
346187,MMC,1980-10-01,5.645833015441895
346188,MMC,1980-10-02,5.677083015441895
346189,MMC,1980-10-03,5.6666669845581055
346190,MMC,1980-10-06,5.7291669845581055
346191,MMC,1980-10-07,5.770833015441895
346192,MMC,1980-10-08,5.895833015441895
346193,MMC,1980-10-09,5.833333015441895
346194,MMC,1980-10-10,5.708333015441895
346195,MMC,1980-10-13,5.6666669845581055
346196,MMC,1980-10-14,5.677083015441895
346197,MMC,1980-10-15,5.6666669845581055
346198,MMC,1980-10-16,5.645833015441895
346199,MMC,1980-10-17,5.625
346200,MMC,1980-10-20,5.6041669845581055
346201,MMC,1980-10-21,5.6041669845581055
346202,MMC,1980-10-22,5.6354169845581055
346203,MMC,1980-10-23,5.4791669845581055
346204,MMC,1980-10-24,5.375
346205,MMC,1980-10-27,5.40625
346206,MMC,1980-10-28,5.4791669845581055
346207,MMC,1980-10-29,5.46875
346208,MMC,1980-10-30,5.458333015441895
346209,MMC,1980-10-31,5.3541669845581055
346210,MMC,1980-11-03,5.3229169845581055
346211,MMC,1980-11-05,5.3229169845581055
346212,MMC,1980-11-06,5.2291669845581055
346213,MMC,1980-11-07,5.1875
346214,MMC,1980-11-10,5.2291669845581055
346215,MMC,1980-11-11,5.1666669845581055
346216,MMC,1980-11-12,2.5
346217,MMC,1980-11-13,2.697916984558105
346218,MMC,1980-11-14,2.6458330154418945
346219,MMC,1980-11-17,2.5520830154418945
346220,MMC,1980-11-18,2.5520830154418945
346221,MMC,1980-11-19,2.5520830154418945
346222,MMC,1980-11-20,2.5833330154418945
346223,MMC,1980-11-21,2.5625
346224,MMC,1980-11-24,2.5833330154418945
346225,MMC,1980-11-25,2.5833330154418945
346226,MMC,1980-11-26,2.541666984558105
346227,MMC,1980-11-28,2.5833330154418945
346228,MMC,1980-12-01,2.46875
346229,MMC,1980-12-02,2.5208330154418945
346230,MMC,1980-12-03,2.4895830154418945
346231,MMC,1980-12-04,2.4375
346232,MMC,1980-12-05,2.3645830154418945
346233,MMC,1980-12-08,2.3125
346234,MMC,1980-12-09,2.3958330154418945
346235,MMC,1980-12-10,2.4583330154418945
346236,MMC,1980-12-11,2.416666984558105
346237,MMC,1980-12-12,2.4583330154418945
346238,MMC,1980-12-15,2.5
346239,MMC,1980-12-16,2.5625
346240,MMC,1980-12-17,2.5833330154418945
346241,MMC,1980-12-18,2.635416984558105
346242,MMC,1980-12-19,2.6770830154418945
346243,MMC,1980-12-22,2.75
346244,MMC,1980-12-23,2.791666984558105
346245,MMC,1980-12-24,2.822916984558105
346246,MMC,1980-12-26,2.854166984558105
346247,MMC,1980-12-29,2.84375
346248,MMC,1980-12-30,2.854166984558105
346249,MMC,1980-12-31,2.8645830154418945
346250,MMC,1981-01-02,2.854166984558105
346251,MMC,1981-01-05,2.822916984558105
346252,MMC,1981-01-06,2.8125
346253,MMC,1981-01-07,2.8333330154418945
346254,MMC,1981-01-08,2.791666984558105
346255,MMC,1981-01-09,2.791666984558105
346256,MMC,1981-01-12,2.791666984558105
346257,MMC,1981-01-13,2.791666984558105
346258,MMC,1981-01-14,2.8333330154418945
346259,MMC,1981-01-15,2.791666984558105
346260,MMC,1981-01-16,2.8125
346261,MMC,1981-01-19,2.75
346262,MMC,1981-01-20,2.697916984558105
346263,MMC,1981-01-21,2.604166984558105
346264,MMC,1981-01-22,2.5833330154418945
346265,MMC,1981-01-23,2.604166984558105
346266,MMC,1981-01-26,2.6145830154418945
346267,MMC,1981-01-27,2.5833330154418945
346268,MMC,1981-01-28,2.6145830154418945
346269,MMC,1981-01-29,2.5833330154418945
346270,MMC,1981-01-30,2.541666984558105
346271,MMC,1981-02-02,2.5833330154418945
346272,MMC,1981-02-03,2.4895830154418945
346273,MMC,1981-02-04,2.65625
346274,MMC,1981-02-05,2.729166984558105
346275,MMC,1981-02-06,2.666666984558105
346276,MMC,1981-02-09,2.5833330154418945
346277,MMC,1981-02-10,2.6458330154418945
346278,MMC,1981-02-11,2.6458330154418945
346279,MMC,1981-02-12,2.59375
346280,MMC,1981-02-13,2.625
346281,MMC,1981-02-17,2.6145830154418945
346282,MMC,1981-02-18,2.604166984558105
346283,MMC,1981-02-19,2.604166984558105
346284,MMC,1981-02-20,2.65625
346285,MMC,1981-02-23,2.65625
346286,MMC,1981-02-24,2.666666984558105
346287,MMC,1981-02-25,2.697916984558105
346288,MMC,1981-02-26,2.697916984558105
346289,MMC,1981-02-27,2.7708330154418945
346290,MMC,1981-03-02,2.791666984558105
346291,MMC,1981-03-03,2.8645830154418945
346292,MMC,1981-03-04,2.854166984558105
346293,MMC,1981-03-05,2.875
346294,MMC,1981-03-06,2.8333330154418945
346295,MMC,1981-03-09,2.84375
346296,MMC,1981-03-10,2.84375
346297,MMC,1981-03-11,2.8645830154418945
346298,MMC,1981-03-12,2.875
346299,MMC,1981-03-13,2.8645830154418945
346300,MMC,1981-03-16,2.8333330154418945
346301,MMC,1981-03-17,2.822916984558105
346302,MMC,1981-03-18,2.8645830154418945
346303,MMC,1981-03-19,2.8958330154418945
346304,MMC,1981-03-20,2.979166984558105
346305,MMC,1981-03-23,3.104166984558105
346306,MMC,1981-03-24,3.0833330154418945
346307,MMC,1981-03-25,3.104166984558105
346308,MMC,1981-03-26,3.166666984558105
346309,MMC,1981-03-27,3.166666984558105
346310,MMC,1981-03-30,3.1458330154418945
346311,MMC,1981-03-31,3.1458330154418945
346312,MMC,1981-04-01,3.125
346313,MMC,1981-04-02,3.09375
346314,MMC,1981-04-03,3.041666984558105
346315,MMC,1981-04-06,2.916666984558105
346316,MMC,1981-04-07,2.916666984558105
346317,MMC,1981-04-08,2.9583330154418945
346318,MMC,1981-04-09,3.0
346319,MMC,1981-04-10,3.166666984558105
346320,MMC,1981-04-13,3.041666984558105
346321,MMC,1981-04-14,3.0625
346322,MMC,1981-04-15,3.15625
346323,MMC,1981-04-16,3.0625
346324,MMC,1981-04-20,3.0625
346325,MMC,1981-04-21,3.03125
346326,MMC,1981-04-22,3.0625
346327,MMC,1981-04-23,3.0520830154418945
346328,MMC,1981-04-24,3.2708330154418945
346329,MMC,1981-04-27,3.1770830154418945
346330,MMC,1981-04-28,3.1145830154418945
346331,MMC,1981-04-29,3.09375
346332,MMC,1981-04-30,3.125
346333,MMC,1981-05-01,3.09375
346334,MMC,1981-05-04,3.0625
346335,MMC,1981-05-05,3.041666984558105
346336,MMC,1981-05-06,3.0208330154418945
346337,MMC,1981-05-07,3.0208330154418945
346338,MMC,1981-05-08,2.947916984558105
346339,MMC,1981-05-11,2.916666984558105
346340,MMC,1981-05-12,2.9375
346341,MMC,1981-05-13,2.916666984558105
346342,MMC,1981-05-14,2.9583330154418945
346343,MMC,1981-05-15,2.9895830154418945
346344,MMC,1981-05-18,2.9895830154418945
346345,MMC,1981-05-19,2.9270830154418945
346346,MMC,1981-05-20,2.9583330154418945
346347,MMC,1981-05-21,2.979166984558105
346348,MMC,1981-05-22,2.916666984558105
346349,MMC,1981-05-26,2.9375
346350,MMC,1981-05-27,2.979166984558105
346351,MMC,1981-05-28,2.979166984558105
346352,MMC,1981-05-29,3.0
346353,MMC,1981-06-01,3.0833330154418945
346354,MMC,1981-06-02,3.125
346355,MMC,1981-06-03,3.0520830154418945
346356,MMC,1981-06-04,3.0833330154418945
346357,MMC,1981-06-05,3.166666984558105
346358,MMC,1981-06-08,3.2708330154418945
346359,MMC,1981-06-09,3.2083330154418945
346360,MMC,1981-06-10,3.166666984558105
346361,MMC,1981-06-11,3.197916984558105
346362,MMC,1981-06-12,3.3333330154418945
346363,MMC,1981-06-15,3.375
346364,MMC,1981-06-16,3.3958330154418945
346365,MMC,1981-06-17,3.385416984558105
346366,MMC,1981-06-18,3.3958330154418945
346367,MMC,1981-06-19,3.375
346368,MMC,1981-06-22,3.3958330154418945
346369,MMC,1981-06-23,3.4375
346370,MMC,1981-06-24,3.375
346371,MMC,1981-06-25,3.375
346372,MMC,1981-06-26,3.375
346373,MMC,1981-06-29,3.354166984558105
346374,MMC,1981-06-30,3.260416984558105
346375,MMC,1981-07-01,3.1458330154418945
346376,MMC,1981-07-02,3.197916984558105
346377,MMC,1981-07-06,3.166666984558105
346378,MMC,1981-07-07,3.1458330154418945
346379,MMC,1981-07-08,3.197916984558105
346380,MMC,1981-07-09,3.125
346381,MMC,1981-07-10,3.229166984558105
346382,MMC,1981-07-13,3.166666984558105
346383,MMC,1981-07-14,3.1875
346384,MMC,1981-07-15,3.229166984558105
346385,MMC,1981-07-16,3.1875
346386,MMC,1981-07-17,3.1875
346387,MMC,1981-07-20,3.125
346388,MMC,1981-07-21,3.125
346389,MMC,1981-07-22,3.09375
346390,MMC,1981-07-23,3.0520830154418945
346391,MMC,1981-07-24,3.0208330154418945
346392,MMC,1981-07-27,2.9375
346393,MMC,1981-07-28,2.9583330154418945
346394,MMC,1981-07-29,2.9375
346395,MMC,1981-07-30,2.885416984558105
346396,MMC,1981-07-31,2.916666984558105
346397,MMC,1981-08-03,2.916666984558105
346398,MMC,1981-08-04,2.875
346399,MMC,1981-08-05,2.8958330154418945
346400,MMC,1981-08-06,2.916666984558105
346401,MMC,1981-08-07,2.8958330154418945
346402,MMC,1981-08-10,2.8958330154418945
346403,MMC,1981-08-11,2.9583330154418945
346404,MMC,1981-08-12,2.96875
346405,MMC,1981-08-13,3.0
346406,MMC,1981-08-14,3.010416984558105
346407,MMC,1981-08-17,3.0
346408,MMC,1981-08-18,3.0
346409,MMC,1981-08-19,3.0208330154418945
346410,MMC,1981-08-20,3.0
346411,MMC,1981-08-21,3.0
346412,MMC,1981-08-24,3.0208330154418945
346413,MMC,1981-08-25,2.9895830154418945
346414,MMC,1981-08-26,2.9895830154418945
346415,MMC,1981-08-27,2.9583330154418945
346416,MMC,1981-08-28,2.9375
346417,MMC,1981-08-31,2.9375
346418,MMC,1981-09-01,3.0
346419,MMC,1981-09-02,2.916666984558105
346420,MMC,1981-09-03,2.885416984558105
346421,MMC,1981-09-04,2.854166984558105
346422,MMC,1981-09-08,2.8333330154418945
346423,MMC,1981-09-09,2.875
346424,MMC,1981-09-10,2.875
346425,MMC,1981-09-11,2.885416984558105
346426,MMC,1981-09-14,2.875
346427,MMC,1981-09-15,2.875
346428,MMC,1981-09-16,2.8958330154418945
346429,MMC,1981-09-17,2.885416984558105
346430,MMC,1981-09-18,2.875
346431,MMC,1981-09-21,2.8958330154418945
346432,MMC,1981-09-22,2.916666984558105
346433,MMC,1981-09-23,2.885416984558105
346434,MMC,1981-09-24,2.875
346435,MMC,1981-09-25,2.854166984558105
346436,MMC,1981-09-28,2.875
346437,MMC,1981-09-29,2.875
346438,MMC,1981-09-30,2.8333330154418945
346439,MMC,1981-10-01,2.791666984558105
346440,MMC,1981-10-02,2.8125
346441,MMC,1981-10-05,2.854166984558105
346442,MMC,1981-10-06,2.854166984558105
346443,MMC,1981-10-07,2.8958330154418945
346444,MMC,1981-10-08,2.979166984558105
346445,MMC,1981-10-09,3.0
346446,MMC,1981-10-12,3.041666984558105
346447,MMC,1981-10-13,3.0833330154418945
346448,MMC,1981-10-14,3.0
346449,MMC,1981-10-15,2.916666984558105
346450,MMC,1981-10-16,2.875
346451,MMC,1981-10-19,2.8333330154418945
346452,MMC,1981-10-20,2.854166984558105
346453,MMC,1981-10-21,2.854166984558105
346454,MMC,1981-10-22,2.8333330154418945
346455,MMC,1981-10-23,2.8333330154418945
346456,MMC,1981-10-26,2.8125
346457,MMC,1981-10-27,2.854166984558105
346458,MMC,1981-10-28,2.854166984558105
346459,MMC,1981-10-29,2.854166984558105
346460,MMC,1981-10-30,2.9583330154418945
346461,MMC,1981-11-02,2.9270830154418945
346462,MMC,1981-11-03,2.916666984558105
346463,MMC,1981-11-04,2.9375
346464,MMC,1981-11-05,2.979166984558105
346465,MMC,1981-11-06,2.8958330154418945
346466,MMC,1981-11-09,2.916666984558105
346467,MMC,1981-11-10,2.916666984558105
346468,MMC,1981-11-11,2.90625
346469,MMC,1981-11-12,2.90625
346470,MMC,1981-11-13,2.916666984558105
346471,MMC,1981-11-16,2.916666984558105
346472,MMC,1981-11-17,2.9583330154418945
346473,MMC,1981-11-18,2.979166984558105
346474,MMC,1981-11-19,2.9583330154418945
346475,MMC,1981-11-20,2.9583330154418945
346476,MMC,1981-11-23,2.9375
346477,MMC,1981-11-24,2.9270830154418945
346478,MMC,1981-11-25,2.979166984558105
346479,MMC,1981-11-27,3.0208330154418945
346480,MMC,1981-11-30,3.0
346481,MMC,1981-12-01,2.9583330154418945
346482,MMC,1981-12-02,2.9583330154418945
346483,MMC,1981-12-03,2.9583330154418945
346484,MMC,1981-12-04,2.9375
346485,MMC,1981-12-07,2.9375
346486,MMC,1981-12-08,2.9583330154418945
346487,MMC,1981-12-09,2.916666984558105
346488,MMC,1981-12-10,2.979166984558105
346489,MMC,1981-12-11,2.9583330154418945
346490,MMC,1981-12-14,2.947916984558105
346491,MMC,1981-12-15,2.916666984558105
346492,MMC,1981-12-16,2.90625
346493,MMC,1981-12-17,2.791666984558105
346494,MMC,1981-12-18,2.8125
346495,MMC,1981-12-21,2.8020830154418945
346496,MMC,1981-12-22,2.78125
346497,MMC,1981-12-23,2.7708330154418945
346498,MMC,1981-12-24,2.7708330154418945
346499,MMC,1981-12-28,2.8125
346500,MMC,1981-12-29,2.7708330154418945
346501,MMC,1981-12-30,2.791666984558105
346502,MMC,1981-12-31,2.75
346503,MMC,1982-01-04,2.7083330154418945
346504,MMC,1982-01-05,2.6875
346505,MMC,1982-01-06,2.71875
346506,MMC,1982-01-07,2.6458330154418945
346507,MMC,1982-01-08,2.7083330154418945
346508,MMC,1982-01-11,2.6875
346509,MMC,1982-01-12,2.6875
346510,MMC,1982-01-13,2.6145830154418945
346511,MMC,1982-01-14,2.604166984558105
346512,MMC,1982-01-15,2.625
346513,MMC,1982-01-18,2.59375
346514,MMC,1982-01-19,2.6145830154418945
346515,MMC,1982-01-20,2.4895830154418945
346516,MMC,1982-01-21,2.5833330154418945
346517,MMC,1982-01-22,2.5625
346518,MMC,1982-01-25,2.5833330154418945
346519,MMC,1982-01-26,2.5625
346520,MMC,1982-01-27,2.5625
346521,MMC,1982-01-28,2.479166984558105
346522,MMC,1982-01-29,2.5833330154418945
346523,MMC,1982-02-01,2.53125
346524,MMC,1982-02-02,2.5833330154418945
346525,MMC,1982-02-03,2.5833330154418945
346526,MMC,1982-02-04,2.5833330154418945
346527,MMC,1982-02-05,2.6145830154418945
346528,MMC,1982-02-08,2.5833330154418945
346529,MMC,1982-02-09,2.541666984558105
346530,MMC,1982-02-10,2.604166984558105
346531,MMC,1982-02-11,2.5833330154418945
346532,MMC,1982-02-12,2.604166984558105
346533,MMC,1982-02-16,2.604166984558105
346534,MMC,1982-02-17,2.6875
346535,MMC,1982-02-18,2.729166984558105
346536,MMC,1982-02-19,2.6875
346537,MMC,1982-02-22,2.729166984558105
346538,MMC,1982-02-23,2.729166984558105
346539,MMC,1982-02-24,2.75
346540,MMC,1982-02-25,2.760416984558105
346541,MMC,1982-02-26,2.760416984558105
346542,MMC,1982-03-01,2.791666984558105
346543,MMC,1982-03-02,2.791666984558105
346544,MMC,1982-03-03,2.6875
346545,MMC,1982-03-04,2.6875
346546,MMC,1982-03-05,2.6458330154418945
346547,MMC,1982-03-08,2.666666984558105
346548,MMC,1982-03-09,2.729166984558105
346549,MMC,1982-03-10,2.791666984558105
346550,MMC,1982-03-11,2.75
346551,MMC,1982-03-12,2.71875
346552,MMC,1982-03-15,2.729166984558105
346553,MMC,1982-03-16,2.7708330154418945
346554,MMC,1982-03-17,2.75
346555,MMC,1982-03-18,2.75
346556,MMC,1982-03-19,2.7083330154418945
346557,MMC,1982-03-22,2.760416984558105
346558,MMC,1982-03-23,2.78125
346559,MMC,1982-03-24,2.760416984558105
346560,MMC,1982-03-25,2.7708330154418945
346561,MMC,1982-03-26,2.8333330154418945
346562,MMC,1982-03-29,2.8125
346563,MMC,1982-03-30,2.791666984558105
346564,MMC,1982-03-31,2.791666984558105
346565,MMC,1982-04-01,2.8020830154418945
346566,MMC,1982-04-02,2.8333330154418945
346567,MMC,1982-04-05,2.84375
346568,MMC,1982-04-06,2.885416984558105
346569,MMC,1982-04-07,2.916666984558105
346570,MMC,1982-04-08,2.9270830154418945
346571,MMC,1982-04-12,2.9270830154418945
346572,MMC,1982-04-13,2.916666984558105
346573,MMC,1982-04-14,2.916666984558105
346574,MMC,1982-04-15,2.8958330154418945
346575,MMC,1982-04-16,2.8958330154418945
346576,MMC,1982-04-19,2.8958330154418945
346577,MMC,1982-04-20,2.90625
346578,MMC,1982-04-21,2.8958330154418945
346579,MMC,1982-04-22,2.8958330154418945
346580,MMC,1982-04-23,2.9375
346581,MMC,1982-04-26,2.947916984558105
346582,MMC,1982-04-27,2.916666984558105
346583,MMC,1982-04-28,2.875
346584,MMC,1982-04-29,2.854166984558105
346585,MMC,1982-04-30,2.854166984558105
346586,MMC,1982-05-03,2.875
346587,MMC,1982-05-04,2.875
346588,MMC,1982-05-05,2.854166984558105
346589,MMC,1982-05-06,2.8958330154418945
346590,MMC,1982-05-07,2.916666984558105
346591,MMC,1982-05-10,2.8958330154418945
346592,MMC,1982-05-11,2.8958330154418945
346593,MMC,1982-05-12,2.875
346594,MMC,1982-05-13,2.75
346595,MMC,1982-05-14,2.7708330154418945
346596,MMC,1982-05-17,2.7708330154418945
346597,MMC,1982-05-18,2.7083330154418945
346598,MMC,1982-05-19,2.71875
346599,MMC,1982-05-20,2.729166984558105
346600,MMC,1982-05-21,2.8020830154418945
346601,MMC,1982-05-24,2.7708330154418945
346602,MMC,1982-05-25,2.7708330154418945
346603,MMC,1982-05-26,2.760416984558105
346604,MMC,1982-05-27,2.75
346605,MMC,1982-05-28,2.78125
346606,MMC,1982-06-01,2.760416984558105
346607,MMC,1982-06-02,2.8020830154418945
346608,MMC,1982-06-03,2.8125
346609,MMC,1982-06-04,2.8020830154418945
346610,MMC,1982-06-07,2.791666984558105
346611,MMC,1982-06-08,2.760416984558105
346612,MMC,1982-06-09,2.7708330154418945
346613,MMC,1982-06-10,2.791666984558105
346614,MMC,1982-06-11,2.78125
346615,MMC,1982-06-14,2.791666984558105
346616,MMC,1982-06-15,2.78125
346617,MMC,1982-06-16,2.8020830154418945
346618,MMC,1982-06-17,2.75
346619,MMC,1982-06-18,2.75
346620,MMC,1982-06-21,2.78125
346621,MMC,1982-06-22,2.729166984558105
346622,MMC,1982-06-23,2.6875
346623,MMC,1982-06-24,2.6875
346624,MMC,1982-06-25,2.7083330154418945
346625,MMC,1982-06-28,2.666666984558105
346626,MMC,1982-06-29,2.666666984558105
346627,MMC,1982-06-30,2.65625
346628,MMC,1982-07-01,2.5833330154418945
346629,MMC,1982-07-02,2.5
346630,MMC,1982-07-06,2.4895830154418945
346631,MMC,1982-07-07,2.510416984558105
346632,MMC,1982-07-08,2.5833330154418945
346633,MMC,1982-07-09,2.625
346634,MMC,1982-07-12,2.604166984558105
346635,MMC,1982-07-13,2.59375
346636,MMC,1982-07-14,2.5833330154418945
346637,MMC,1982-07-15,2.7083330154418945
346638,MMC,1982-07-16,2.5833330154418945
346639,MMC,1982-07-19,2.666666984558105
346640,MMC,1982-07-20,2.697916984558105
346641,MMC,1982-07-21,2.729166984558105
346642,MMC,1982-07-22,2.7708330154418945
346643,MMC,1982-07-23,2.760416984558105
346644,MMC,1982-07-26,2.760416984558105
346645,MMC,1982-07-27,2.75
346646,MMC,1982-07-28,2.75
346647,MMC,1982-07-29,2.75
346648,MMC,1982-07-30,2.71875
346649,MMC,1982-08-02,2.75
346650,MMC,1982-08-03,2.7395830154418945
346651,MMC,1982-08-04,2.7395830154418945
346652,MMC,1982-08-05,2.65625
346653,MMC,1982-08-06,2.625
346654,MMC,1982-08-09,2.6145830154418945
346655,MMC,1982-08-10,2.5833330154418945
346656,MMC,1982-08-11,2.5520830154418945
346657,MMC,1982-08-12,2.510416984558105
346658,MMC,1982-08-13,2.5
346659,MMC,1982-08-16,2.541666984558105
346660,MMC,1982-08-17,2.541666984558105
346661,MMC,1982-08-18,2.666666984558105
346662,MMC,1982-08-19,2.7395830154418945
346663,MMC,1982-08-20,2.8125
346664,MMC,1982-08-23,2.875
346665,MMC,1982-08-24,2.8958330154418945
346666,MMC,1982-08-25,2.885416984558105
346667,MMC,1982-08-26,2.9583330154418945
346668,MMC,1982-08-27,2.8958330154418945
346669,MMC,1982-08-30,2.8958330154418945
346670,MMC,1982-08-31,2.84375
346671,MMC,1982-09-01,2.875
346672,MMC,1982-09-02,2.979166984558105
346673,MMC,1982-09-03,3.072916984558105
346674,MMC,1982-09-07,3.104166984558105
346675,MMC,1982-09-08,3.104166984558105
346676,MMC,1982-09-09,3.041666984558105
346677,MMC,1982-09-10,3.0
346678,MMC,1982-09-13,3.0
346679,MMC,1982-09-14,3.041666984558105
346680,MMC,1982-09-15,3.0520830154418945
346681,MMC,1982-09-16,3.0833330154418945
346682,MMC,1982-09-17,3.0833330154418945
346683,MMC,1982-09-20,3.09375
346684,MMC,1982-09-21,3.104166984558105
346685,MMC,1982-09-22,3.125
346686,MMC,1982-09-23,3.125
346687,MMC,1982-09-24,3.1458330154418945
346688,MMC,1982-09-27,3.166666984558105
346689,MMC,1982-09-28,3.125
346690,MMC,1982-09-29,3.104166984558105
346691,MMC,1982-09-30,3.09375
346692,MMC,1982-10-01,3.09375
346693,MMC,1982-10-04,3.1145830154418945
346694,MMC,1982-10-05,3.0520830154418945
346695,MMC,1982-10-06,3.125
346696,MMC,1982-10-07,3.2708330154418945
346697,MMC,1982-10-08,3.25
346698,MMC,1982-10-11,3.3333330154418945
346699,MMC,1982-10-12,3.25
346700,MMC,1982-10-13,3.25
346701,MMC,1982-10-14,3.1875
346702,MMC,1982-10-15,3.125
346703,MMC,1982-10-18,3.1875
346704,MMC,1982-10-19,3.166666984558105
346705,MMC,1982-10-20,3.166666984558105
346706,MMC,1982-10-21,3.2708330154418945
346707,MMC,1982-10-22,3.541666984558105
346708,MMC,1982-10-25,3.2708330154418945
346709,MMC,1982-10-26,3.3333330154418945
346710,MMC,1982-10-27,3.3958330154418945
346711,MMC,1982-10-28,3.354166984558105
346712,MMC,1982-10-29,3.375
346713,MMC,1982-11-01,3.34375
346714,MMC,1982-11-02,3.3958330154418945
346715,MMC,1982-11-03,3.5
346716,MMC,1982-11-04,3.5208330154418945
346717,MMC,1982-11-05,3.5
346718,MMC,1982-11-08,3.375
346719,MMC,1982-11-09,3.541666984558105
346720,MMC,1982-11-10,3.625
346721,MMC,1982-11-11,3.625
346722,MMC,1982-11-12,3.5520830154418945
346723,MMC,1982-11-15,3.447916984558105
346724,MMC,1982-11-16,3.4583330154418945
346725,MMC,1982-11-17,3.4270830154418945
346726,MMC,1982-11-18,3.479166984558105
346727,MMC,1982-11-19,3.4270830154418945
346728,MMC,1982-11-22,3.479166984558105
346729,MMC,1982-11-23,3.4375
346730,MMC,1982-11-24,3.4583330154418945
346731,MMC,1982-11-26,3.5833330154418945
346732,MMC,1982-11-29,3.6458330154418954
346733,MMC,1982-11-30,3.6458330154418954
346734,MMC,1982-12-01,3.625
346735,MMC,1982-12-02,3.5625
346736,MMC,1982-12-03,3.5520830154418945
346737,MMC,1982-12-06,3.5625
346738,MMC,1982-12-07,3.5208330154418945
346739,MMC,1982-12-08,3.4375
346740,MMC,1982-12-09,3.447916984558105
346741,MMC,1982-12-10,3.479166984558105
346742,MMC,1982-12-13,3.4583330154418945
346743,MMC,1982-12-14,3.479166984558105
346744,MMC,1982-12-15,3.4895830154418945
346745,MMC,1982-12-16,3.447916984558105
346746,MMC,1982-12-17,3.5
346747,MMC,1982-12-20,3.354166984558105
346748,MMC,1982-12-21,3.416666984558105
346749,MMC,1982-12-22,3.46875
346750,MMC,1982-12-23,3.4375
346751,MMC,1982-12-27,3.40625
346752,MMC,1982-12-28,3.4375
346753,MMC,1982-12-29,3.4583330154418945
346754,MMC,1982-12-30,3.4583330154418945
346755,MMC,1982-12-31,3.4375
346756,MMC,1983-01-03,3.4270830154418945
346757,MMC,1983-01-04,3.416666984558105
346758,MMC,1983-01-05,3.447916984558105
346759,MMC,1983-01-06,3.5208330154418945
346760,MMC,1983-01-07,3.4375
346761,MMC,1983-01-10,3.510416984558105
346762,MMC,1983-01-11,3.5
346763,MMC,1983-01-12,3.5
346764,MMC,1983-01-13,3.447916984558105
346765,MMC,1983-01-14,3.4270830154418945
346766,MMC,1983-01-17,3.479166984558105
346767,MMC,1983-01-18,3.3958330154418945
346768,MMC,1983-01-19,3.385416984558105
346769,MMC,1983-01-20,3.4583330154418945
346770,MMC,1983-01-21,3.4375
346771,MMC,1983-01-24,3.3125
346772,MMC,1983-01-25,3.3645830154418945
346773,MMC,1983-01-26,3.3645830154418945
346774,MMC,1983-01-27,3.354166984558105
346775,MMC,1983-01-28,3.322916984558105
346776,MMC,1983-01-31,3.291666984558105
346777,MMC,1983-02-01,3.28125
346778,MMC,1983-02-02,3.2083330154418945
346779,MMC,1983-02-03,3.2708330154418945
346780,MMC,1983-02-04,3.25
346781,MMC,1983-02-07,3.229166984558105
346782,MMC,1983-02-08,3.104166984558105
346783,MMC,1983-02-09,3.0833330154418945
346784,MMC,1983-02-10,3.1458330154418945
346785,MMC,1983-02-11,3.166666984558105
346786,MMC,1983-02-14,3.229166984558105
346787,MMC,1983-02-15,3.2708330154418945
346788,MMC,1983-02-16,3.25
346789,MMC,1983-02-17,3.291666984558105
346790,MMC,1983-02-18,3.34375
346791,MMC,1983-02-22,3.375
346792,MMC,1983-02-23,3.416666984558105
346793,MMC,1983-02-24,3.541666984558105
346794,MMC,1983-02-25,3.6770830154418954
346795,MMC,1983-02-28,3.59375
346796,MMC,1983-03-01,3.6041669845581055
346797,MMC,1983-03-02,3.6458330154418954
346798,MMC,1983-03-03,3.6666669845581055
346799,MMC,1983-03-04,3.7083330154418954
346800,MMC,1983-03-07,3.6875
346801,MMC,1983-03-08,3.6666669845581055
346802,MMC,1983-03-09,3.6770830154418954
346803,MMC,1983-03-10,3.6770830154418954
346804,MMC,1983-03-11,3.625
346805,MMC,1983-03-14,3.6145830154418954
346806,MMC,1983-03-15,3.6041669845581055
346807,MMC,1983-03-16,3.541666984558105
346808,MMC,1983-03-17,3.5208330154418945
346809,MMC,1983-03-18,3.4583330154418945
346810,MMC,1983-03-21,3.3333330154418945
346811,MMC,1983-03-22,3.3333330154418945
346812,MMC,1983-03-23,3.3958330154418945
346813,MMC,1983-03-24,3.416666984558105
346814,MMC,1983-03-25,3.3958330154418945
346815,MMC,1983-03-28,3.375
346816,MMC,1983-03-29,3.40625
346817,MMC,1983-03-30,3.40625
346818,MMC,1983-03-31,3.416666984558105
346819,MMC,1983-04-04,3.479166984558105
346820,MMC,1983-04-05,3.4583330154418945
346821,MMC,1983-04-06,3.447916984558105
346822,MMC,1983-04-07,3.479166984558105
346823,MMC,1983-04-08,3.4583330154418945
346824,MMC,1983-04-11,3.5
346825,MMC,1983-04-12,3.5
346826,MMC,1983-04-13,3.5833330154418945
346827,MMC,1983-04-14,3.65625
346828,MMC,1983-04-15,3.625
346829,MMC,1983-04-18,3.6354169845581055
346830,MMC,1983-04-19,3.65625
346831,MMC,1983-04-20,3.6979169845581055
346832,MMC,1983-04-21,3.7291669845581055
346833,MMC,1983-04-22,3.7083330154418954
346834,MMC,1983-04-25,3.6875
346835,MMC,1983-04-26,3.6770830154418954
346836,MMC,1983-04-27,3.6666669845581055
346837,MMC,1983-04-28,3.6770830154418954
346838,MMC,1983-04-29,3.6666669845581055
346839,MMC,1983-05-02,3.65625
346840,MMC,1983-05-03,3.65625
346841,MMC,1983-05-04,3.6770830154418954
346842,MMC,1983-05-05,3.6770830154418954
346843,MMC,1983-05-06,3.7083330154418954
346844,MMC,1983-05-09,3.7395830154418954
346845,MMC,1983-05-10,3.7708330154418954
346846,MMC,1983-05-11,3.7395830154418954
346847,MMC,1983-05-12,3.7708330154418954
346848,MMC,1983-05-13,3.8333330154418954
346849,MMC,1983-05-16,3.8333330154418954
346850,MMC,1983-05-17,3.875
346851,MMC,1983-05-18,3.8958330154418954
346852,MMC,1983-05-19,3.7916669845581055
346853,MMC,1983-05-20,3.7083330154418954
346854,MMC,1983-05-23,3.7604169845581055
346855,MMC,1983-05-24,3.7291669845581055
346856,MMC,1983-05-25,3.65625
346857,MMC,1983-05-26,3.5
346858,MMC,1983-05-27,3.46875
346859,MMC,1983-05-31,3.375
346860,MMC,1983-06-01,3.479166984558105
346861,MMC,1983-06-02,3.447916984558105
346862,MMC,1983-06-03,3.4375
346863,MMC,1983-06-06,3.4375
346864,MMC,1983-06-07,3.4583330154418945
346865,MMC,1983-06-08,3.479166984558105
346866,MMC,1983-06-09,3.4270830154418945
346867,MMC,1983-06-10,3.4270830154418945
346868,MMC,1983-06-13,3.4583330154418945
346869,MMC,1983-06-14,3.447916984558105
346870,MMC,1983-06-15,3.5
346871,MMC,1983-06-16,3.5833330154418945
346872,MMC,1983-06-17,3.6354169845581055
346873,MMC,1983-06-20,3.6145830154418954
346874,MMC,1983-06-21,3.625
346875,MMC,1983-06-22,3.5833330154418945
346876,MMC,1983-06-23,3.541666984558105
346877,MMC,1983-06-24,3.5
346878,MMC,1983-06-27,3.53125
346879,MMC,1983-06-28,3.5625
346880,MMC,1983-06-29,3.5833330154418945
346881,MMC,1983-06-30,3.6145830154418954
346882,MMC,1983-07-01,3.6666669845581055
346883,MMC,1983-07-05,3.5625
346884,MMC,1983-07-06,3.5520830154418945
346885,MMC,1983-07-07,3.572916984558105
346886,MMC,1983-07-08,3.5
346887,MMC,1983-07-11,3.572916984558105
346888,MMC,1983-07-12,3.5625
346889,MMC,1983-07-13,3.5520830154418945
346890,MMC,1983-07-14,3.6354169845581055
346891,MMC,1983-07-15,3.6458330154418954
346892,MMC,1983-07-18,3.5833330154418945
346893,MMC,1983-07-19,3.59375
346894,MMC,1983-07-20,3.6041669845581055
346895,MMC,1983-07-21,3.6979169845581055
346896,MMC,1983-07-22,3.7395830154418954
346897,MMC,1983-07-25,3.6875
346898,MMC,1983-07-26,3.5833330154418945
346899,MMC,1983-07-27,3.5208330154418945
346900,MMC,1983-07-28,3.5625
346901,MMC,1983-07-29,3.5625
346902,MMC,1983-08-01,3.5625
346903,MMC,1983-08-02,3.541666984558105
346904,MMC,1983-08-03,3.6145830154418954
346905,MMC,1983-08-04,3.5625
346906,MMC,1983-08-05,3.5625
346907,MMC,1983-08-08,3.5
346908,MMC,1983-08-09,3.479166984558105
346909,MMC,1983-08-10,3.5
346910,MMC,1983-08-11,3.5
346911,MMC,1983-08-12,3.479166984558105
346912,MMC,1983-08-15,3.53125
346913,MMC,1983-08-16,3.4895830154418945
346914,MMC,1983-08-17,3.46875
346915,MMC,1983-08-18,3.4583330154418945
346916,MMC,1983-08-19,3.375
346917,MMC,1983-08-22,3.40625
346918,MMC,1983-08-23,3.40625
346919,MMC,1983-08-24,3.3958330154418945
346920,MMC,1983-08-25,3.3958330154418945
346921,MMC,1983-08-26,3.416666984558105
346922,MMC,1983-08-29,3.3958330154418945
346923,MMC,1983-08-30,3.3645830154418945
346924,MMC,1983-08-31,3.375
346925,MMC,1983-09-01,3.354166984558105
346926,MMC,1983-09-02,3.3958330154418945
346927,MMC,1983-09-06,3.416666984558105
346928,MMC,1983-09-07,3.385416984558105
346929,MMC,1983-09-08,3.3958330154418945
346930,MMC,1983-09-09,3.416666984558105
346931,MMC,1983-09-12,3.3645830154418945
346932,MMC,1983-09-13,3.385416984558105
346933,MMC,1983-09-14,3.40625
346934,MMC,1983-09-15,3.416666984558105
346935,MMC,1983-09-16,3.5
346936,MMC,1983-09-19,3.5520830154418945
346937,MMC,1983-09-20,3.5833330154418945
346938,MMC,1983-09-21,3.541666984558105
346939,MMC,1983-09-22,3.5625
346940,MMC,1983-09-23,3.510416984558105
346941,MMC,1983-09-26,3.5208330154418945
346942,MMC,1983-09-27,3.5208330154418945
346943,MMC,1983-09-28,3.572916984558105
346944,MMC,1983-09-29,3.6458330154418954
346945,MMC,1983-09-30,3.7083330154418954
346946,MMC,1983-10-03,3.71875
346947,MMC,1983-10-04,3.6875
346948,MMC,1983-10-05,3.6770830154418954
346949,MMC,1983-10-06,3.6979169845581055
346950,MMC,1983-10-07,3.75
346951,MMC,1983-10-10,3.7291669845581055
346952,MMC,1983-10-11,3.6458330154418954
346953,MMC,1983-10-12,3.625
346954,MMC,1983-10-13,3.6666669845581055
346955,MMC,1983-10-14,3.7395830154418954
346956,MMC,1983-10-17,3.75
346957,MMC,1983-10-18,3.71875
346958,MMC,1983-10-19,3.7291669845581055
346959,MMC,1983-10-20,3.7291669845581055
346960,MMC,1983-10-21,3.75
346961,MMC,1983-10-24,3.75
346962,MMC,1983-10-25,3.8125
346963,MMC,1983-10-26,3.7916669845581055
346964,MMC,1983-10-27,3.7708330154418954
346965,MMC,1983-10-28,3.7604169845581055
346966,MMC,1983-10-31,3.7708330154418954
346967,MMC,1983-11-01,3.75
346968,MMC,1983-11-02,3.71875
346969,MMC,1983-11-03,3.71875
346970,MMC,1983-11-04,3.7604169845581055
346971,MMC,1983-11-07,3.8229169845581055
346972,MMC,1983-11-08,3.8541669845581055
346973,MMC,1983-11-09,3.8958330154418954
346974,MMC,1983-11-10,3.9375
346975,MMC,1983-11-11,3.96875
346976,MMC,1983-11-14,4.0104169845581055
346977,MMC,1983-11-15,4.0
346978,MMC,1983-11-16,4.0
346979,MMC,1983-11-17,3.9791669845581055
346980,MMC,1983-11-18,3.9791669845581055
346981,MMC,1983-11-21,3.9583330154418954
346982,MMC,1983-11-22,3.96875
346983,MMC,1983-11-23,3.9895830154418954
346984,MMC,1983-11-25,4.0
346985,MMC,1983-11-28,4.0
346986,MMC,1983-11-29,4.0
346987,MMC,1983-11-30,3.96875
346988,MMC,1983-12-01,4.0104169845581055
346989,MMC,1983-12-02,3.9583330154418954
346990,MMC,1983-12-05,3.9166669845581055
346991,MMC,1983-12-06,3.875
346992,MMC,1983-12-07,3.8645830154418954
346993,MMC,1983-12-08,3.84375
346994,MMC,1983-12-09,3.8125
346995,MMC,1983-12-12,3.8333330154418954
346996,MMC,1983-12-13,3.875
346997,MMC,1983-12-14,3.9375
346998,MMC,1983-12-15,3.9166669845581055
346999,MMC,1983-12-16,3.9375
347000,MMC,1983-12-19,3.9895830154418954
347001,MMC,1983-12-20,4.020833015441895
347002,MMC,1983-12-21,4.052083015441895
347003,MMC,1983-12-22,4.145833015441895
347004,MMC,1983-12-23,4.145833015441895
347005,MMC,1983-12-27,4.125
347006,MMC,1983-12-28,4.052083015441895
347007,MMC,1983-12-29,4.083333015441895
347008,MMC,1983-12-30,4.145833015441895
347009,MMC,1984-01-03,3.9791669845581055
347010,MMC,1984-01-04,4.020833015441895
347011,MMC,1984-01-05,4.0625
347012,MMC,1984-01-06,4.125
347013,MMC,1984-01-09,4.083333015441895
347014,MMC,1984-01-10,4.114583015441895
347015,MMC,1984-01-11,4.114583015441895
347016,MMC,1984-01-12,4.083333015441895
347017,MMC,1984-01-13,4.0625
347018,MMC,1984-01-16,4.0
347019,MMC,1984-01-17,4.020833015441895
347020,MMC,1984-01-18,4.052083015441895
347021,MMC,1984-01-19,4.083333015441895
347022,MMC,1984-01-20,4.0625
347023,MMC,1984-01-23,4.083333015441895
347024,MMC,1984-01-24,4.0729169845581055
347025,MMC,1984-01-25,4.020833015441895
347026,MMC,1984-01-26,3.9791669845581055
347027,MMC,1984-01-27,3.9166669845581055
347028,MMC,1984-01-30,3.9270830154418954
347029,MMC,1984-01-31,3.8125
347030,MMC,1984-02-01,3.7708330154418954
347031,MMC,1984-02-02,3.8125
347032,MMC,1984-02-03,3.7916669845581055
347033,MMC,1984-02-06,3.7916669845581055
347034,MMC,1984-02-07,3.75
347035,MMC,1984-02-08,3.6875
347036,MMC,1984-02-09,3.7291669845581055
347037,MMC,1984-02-10,3.71875
347038,MMC,1984-02-13,3.6979169845581055
347039,MMC,1984-02-14,3.6666669845581055
347040,MMC,1984-02-15,3.7083330154418954
347041,MMC,1984-02-16,3.7604169845581055
347042,MMC,1984-02-17,3.75
347043,MMC,1984-02-21,3.7395830154418954
347044,MMC,1984-02-22,3.7395830154418954
347045,MMC,1984-02-23,3.6979169845581055
347046,MMC,1984-02-24,3.6875
347047,MMC,1984-02-27,3.6875
347048,MMC,1984-02-28,3.6770830154418954
347049,MMC,1984-02-29,3.6666669845581055
347050,MMC,1984-03-01,3.625
347051,MMC,1984-03-02,3.7083330154418954
347052,MMC,1984-03-05,3.75
347053,MMC,1984-03-06,3.71875
347054,MMC,1984-03-07,3.625
347055,MMC,1984-03-08,3.6458330154418954
347056,MMC,1984-03-09,3.6666669845581055
347057,MMC,1984-03-12,3.6875
347058,MMC,1984-03-13,3.71875
347059,MMC,1984-03-14,3.75
347060,MMC,1984-03-15,3.78125
347061,MMC,1984-03-16,3.8854169845581055
347062,MMC,1984-03-19,3.8958330154418954
347063,MMC,1984-03-20,3.9375
347064,MMC,1984-03-21,3.9375
347065,MMC,1984-03-22,3.9791669845581055
347066,MMC,1984-03-23,4.0
347067,MMC,1984-03-26,3.9895830154418954
347068,MMC,1984-03-27,3.96875
347069,MMC,1984-03-28,4.125
347070,MMC,1984-03-29,4.083333015441895
347071,MMC,1984-03-30,4.03125
347072,MMC,1984-04-02,4.020833015441895
347073,MMC,1984-04-03,3.9791669845581055
347074,MMC,1984-04-04,3.9895830154418954
347075,MMC,1984-04-05,4.020833015441895
347076,MMC,1984-04-06,4.0
347077,MMC,1984-04-09,3.84375
347078,MMC,1984-04-10,3.6875
347079,MMC,1984-04-11,3.5208330154418945
347080,MMC,1984-04-12,3.6354169845581055
347081,MMC,1984-04-13,3.6458330154418954
347082,MMC,1984-04-16,3.6354169845581055
347083,MMC,1984-04-17,3.6041669845581055
347084,MMC,1984-04-18,3.6041669845581055
347085,MMC,1984-04-19,3.5625
347086,MMC,1984-04-23,3.5520830154418945
347087,MMC,1984-04-24,3.5520830154418945
347088,MMC,1984-04-25,3.5833330154418945
347089,MMC,1984-04-26,3.5625
347090,MMC,1984-04-27,3.5625
347091,MMC,1984-04-30,3.5625
347092,MMC,1984-05-01,3.46875
347093,MMC,1984-05-02,3.291666984558105
347094,MMC,1984-05-03,3.375
347095,MMC,1984-05-04,3.3333330154418945
347096,MMC,1984-05-07,3.3333330154418945
347097,MMC,1984-05-08,3.291666984558105
347098,MMC,1984-05-09,3.322916984558105
347099,MMC,1984-05-10,3.2708330154418945
347100,MMC,1984-05-11,3.28125
347101,MMC,1984-05-14,3.2708330154418945
347102,MMC,1984-05-15,3.3333330154418945
347103,MMC,1984-05-16,3.34375
347104,MMC,1984-05-17,3.3333330154418945
347105,MMC,1984-05-18,3.28125
347106,MMC,1984-05-21,3.260416984558105
347107,MMC,1984-05-22,3.229166984558105
347108,MMC,1984-05-23,3.229166984558105
347109,MMC,1984-05-24,3.229166984558105
347110,MMC,1984-05-25,3.1458330154418945
347111,MMC,1984-05-29,3.041666984558105
347112,MMC,1984-05-30,3.09375
347113,MMC,1984-05-31,3.322916984558105
347114,MMC,1984-06-01,3.3333330154418945
347115,MMC,1984-06-04,3.3333330154418945
347116,MMC,1984-06-05,3.3333330154418945
347117,MMC,1984-06-06,3.3333330154418945
347118,MMC,1984-06-07,3.354166984558105
347119,MMC,1984-06-08,3.416666984558105
347120,MMC,1984-06-11,3.4270830154418945
347121,MMC,1984-06-12,3.46875
347122,MMC,1984-06-13,3.416666984558105
347123,MMC,1984-06-14,3.354166984558105
347124,MMC,1984-06-15,3.3958330154418945
347125,MMC,1984-06-18,3.3958330154418945
347126,MMC,1984-06-19,3.3958330154418945
347127,MMC,1984-06-20,3.40625
347128,MMC,1984-06-21,3.4270830154418945
347129,MMC,1984-06-22,3.4583330154418945
347130,MMC,1984-06-25,3.4375
347131,MMC,1984-06-26,3.447916984558105
347132,MMC,1984-06-27,3.4583330154418945
347133,MMC,1984-06-28,3.5208330154418945
347134,MMC,1984-06-29,3.625
347135,MMC,1984-07-02,3.7395830154418954
347136,MMC,1984-07-03,3.6875
347137,MMC,1984-07-05,3.6458330154418954
347138,MMC,1984-07-06,3.5833330154418945
347139,MMC,1984-07-09,3.4583330154418945
347140,MMC,1984-07-10,3.541666984558105
347141,MMC,1984-07-11,3.5625
347142,MMC,1984-07-12,3.53125
347143,MMC,1984-07-13,3.5520830154418945
347144,MMC,1984-07-16,3.541666984558105
347145,MMC,1984-07-17,3.541666984558105
347146,MMC,1984-07-18,3.5833330154418945
347147,MMC,1984-07-19,3.541666984558105
347148,MMC,1984-07-20,3.4583330154418945
347149,MMC,1984-07-23,3.354166984558105
347150,MMC,1984-07-24,3.4583330154418945
347151,MMC,1984-07-25,3.510416984558105
347152,MMC,1984-07-26,3.5520830154418945
347153,MMC,1984-07-27,3.625
347154,MMC,1984-07-30,3.65625
347155,MMC,1984-07-31,3.6770830154418954
347156,MMC,1984-08-01,3.7708330154418954
347157,MMC,1984-08-02,3.84375
347158,MMC,1984-08-03,4.0
347159,MMC,1984-08-06,3.875
347160,MMC,1984-08-07,3.9583330154418954
347161,MMC,1984-08-08,3.9583330154418954
347162,MMC,1984-08-09,4.0
347163,MMC,1984-08-10,4.1354169845581055
347164,MMC,1984-08-13,4.145833015441895
347165,MMC,1984-08-14,4.145833015441895
347166,MMC,1984-08-15,4.145833015441895
347167,MMC,1984-08-16,4.1666669845581055
347168,MMC,1984-08-17,4.208333015441895
347169,MMC,1984-08-20,4.1666669845581055
347170,MMC,1984-08-21,4.2291669845581055
347171,MMC,1984-08-22,4.145833015441895
347172,MMC,1984-08-23,4.125
347173,MMC,1984-08-24,4.125
347174,MMC,1984-08-27,4.1354169845581055
347175,MMC,1984-08-28,4.125
347176,MMC,1984-08-29,4.114583015441895
347177,MMC,1984-08-30,4.083333015441895
347178,MMC,1984-08-31,4.0625
347179,MMC,1984-09-04,4.020833015441895
347180,MMC,1984-09-05,3.8958330154418954
347181,MMC,1984-09-06,3.8958330154418954
347182,MMC,1984-09-07,3.8958330154418954
347183,MMC,1984-09-10,3.90625
347184,MMC,1984-09-11,4.0104169845581055
347185,MMC,1984-09-12,4.1041669845581055
347186,MMC,1984-09-13,4.125
347187,MMC,1984-09-14,4.145833015441895
347188,MMC,1984-09-17,4.0416669845581055
347189,MMC,1984-09-18,4.0416669845581055
347190,MMC,1984-09-19,4.0729169845581055
347191,MMC,1984-09-20,4.1041669845581055
347192,MMC,1984-09-21,4.1354169845581055
347193,MMC,1984-09-24,4.125
347194,MMC,1984-09-25,4.1041669845581055
347195,MMC,1984-09-26,4.0729169845581055
347196,MMC,1984-09-27,4.083333015441895
347197,MMC,1984-09-28,4.0
347198,MMC,1984-10-01,3.9791669845581055
347199,MMC,1984-10-02,3.9791669845581055
347200,MMC,1984-10-03,3.9791669845581055
347201,MMC,1984-10-04,4.020833015441895
347202,MMC,1984-10-05,4.1041669845581055
347203,MMC,1984-10-08,4.083333015441895
347204,MMC,1984-10-09,4.0625
347205,MMC,1984-10-10,4.083333015441895
347206,MMC,1984-10-11,4.1666669845581055
347207,MMC,1984-10-12,4.239583015441895
347208,MMC,1984-10-15,4.270833015441895
347209,MMC,1984-10-16,4.2916669845581055
347210,MMC,1984-10-17,4.270833015441895
347211,MMC,1984-10-18,4.3854169845581055
347212,MMC,1984-10-19,4.5416669845581055
347213,MMC,1984-10-22,4.5416669845581055
347214,MMC,1984-10-23,4.4479169845581055
347215,MMC,1984-10-24,4.3229169845581055
347216,MMC,1984-10-25,4.302083015441895
347217,MMC,1984-10-26,4.25
347218,MMC,1984-10-29,4.270833015441895
347219,MMC,1984-10-30,4.3125
347220,MMC,1984-10-31,4.270833015441895
347221,MMC,1984-11-01,4.375
347222,MMC,1984-11-02,4.4375
347223,MMC,1984-11-05,4.520833015441895
347224,MMC,1984-11-06,4.6041669845581055
347225,MMC,1984-11-07,4.625
347226,MMC,1984-11-08,4.5416669845581055
347227,MMC,1984-11-09,4.552083015441895
347228,MMC,1984-11-12,4.4166669845581055
347229,MMC,1984-11-13,4.4375
347230,MMC,1984-11-14,4.5
347231,MMC,1984-11-15,4.5
347232,MMC,1984-11-16,4.4375
347233,MMC,1984-11-19,4.3541669845581055
347234,MMC,1984-11-20,4.208333015441895
347235,MMC,1984-11-21,4.3229169845581055
347236,MMC,1984-11-23,4.4166669845581055
347237,MMC,1984-11-26,4.395833015441895
347238,MMC,1984-11-27,4.3854169845581055
347239,MMC,1984-11-28,4.395833015441895
347240,MMC,1984-11-29,4.3854169845581055
347241,MMC,1984-11-30,4.4375
347242,MMC,1984-12-03,4.4479169845581055
347243,MMC,1984-12-04,4.4479169845581055
347244,MMC,1984-12-05,4.5104169845581055
347245,MMC,1984-12-06,4.46875
347246,MMC,1984-12-07,4.375
347247,MMC,1984-12-10,4.3125
347248,MMC,1984-12-11,4.3229169845581055
347249,MMC,1984-12-12,4.4166669845581055
347250,MMC,1984-12-13,4.427083015441895
347251,MMC,1984-12-14,4.4166669845581055
347252,MMC,1984-12-17,4.5
347253,MMC,1984-12-18,4.625
347254,MMC,1984-12-19,4.7291669845581055
347255,MMC,1984-12-20,4.7291669845581055
347256,MMC,1984-12-21,4.708333015441895
347257,MMC,1984-12-24,4.6979169845581055
347258,MMC,1984-12-26,4.708333015441895
347259,MMC,1984-12-27,4.708333015441895
347260,MMC,1984-12-28,4.9166669845581055
347261,MMC,1984-12-31,4.9166669845581055
347262,MMC,1985-01-02,4.8229169845581055
347263,MMC,1985-01-03,4.75
347264,MMC,1985-01-04,4.71875
347265,MMC,1985-01-07,4.75
347266,MMC,1985-01-08,4.75
347267,MMC,1985-01-09,4.770833015441895
347268,MMC,1985-01-10,4.895833015441895
347269,MMC,1985-01-11,4.895833015441895
347270,MMC,1985-01-14,4.8541669845581055
347271,MMC,1985-01-15,4.864583015441895
347272,MMC,1985-01-16,4.9166669845581055
347273,MMC,1985-01-17,4.9479169845581055
347274,MMC,1985-01-18,4.958333015441895
347275,MMC,1985-01-21,4.989583015441895
347276,MMC,1985-01-22,5.0
347277,MMC,1985-01-23,4.958333015441895
347278,MMC,1985-01-24,4.989583015441895
347279,MMC,1985-01-25,5.020833015441895
347280,MMC,1985-01-28,5.0
347281,MMC,1985-01-29,5.0416669845581055
347282,MMC,1985-01-30,5.208333015441895
347283,MMC,1985-01-31,5.1666669845581055
347284,MMC,1985-02-01,5.09375
347285,MMC,1985-02-04,5.1666669845581055
347286,MMC,1985-02-05,5.3541669845581055
347287,MMC,1985-02-06,5.3541669845581055
347288,MMC,1985-02-07,5.2916669845581055
347289,MMC,1985-02-08,5.270833015441895
347290,MMC,1985-02-11,5.1875
347291,MMC,1985-02-12,5.2604169845581055
347292,MMC,1985-02-13,5.3541669845581055
347293,MMC,1985-02-14,5.3854169845581055
347294,MMC,1985-02-15,5.5
347295,MMC,1985-02-19,5.458333015441895
347296,MMC,1985-02-20,5.6041669845581055
347297,MMC,1985-02-21,5.6041669845581055
347298,MMC,1985-02-22,5.6354169845581055
347299,MMC,1985-02-25,5.583333015441895
347300,MMC,1985-02-26,5.520833015441895
347301,MMC,1985-02-27,5.5416669845581055
347302,MMC,1985-02-28,5.5
347303,MMC,1985-03-01,5.5
347304,MMC,1985-03-04,5.427083015441895
347305,MMC,1985-03-05,5.34375
347306,MMC,1985-03-06,5.3229169845581055
347307,MMC,1985-03-07,5.270833015441895
347308,MMC,1985-03-08,5.2604169845581055
347309,MMC,1985-03-11,5.25
347310,MMC,1985-03-12,5.375
347311,MMC,1985-03-13,5.364583015441895
347312,MMC,1985-03-14,5.2916669845581055
347313,MMC,1985-03-15,5.270833015441895
347314,MMC,1985-03-18,5.083333015441895
347315,MMC,1985-03-19,5.239583015441895
347316,MMC,1985-03-20,5.208333015441895
347317,MMC,1985-03-21,5.1979169845581055
347318,MMC,1985-03-22,5.1875
347319,MMC,1985-03-25,5.145833015441895
347320,MMC,1985-03-26,5.145833015441895
347321,MMC,1985-03-27,5.1666669845581055
347322,MMC,1985-03-28,5.145833015441895
347323,MMC,1985-03-29,5.145833015441895
347324,MMC,1985-04-01,5.0729169845581055
347325,MMC,1985-04-02,5.125
347326,MMC,1985-04-03,5.1666669845581055
347327,MMC,1985-04-04,5.333333015441895
347328,MMC,1985-04-08,5.458333015441895
347329,MMC,1985-04-09,5.375
347330,MMC,1985-04-10,5.427083015441895
347331,MMC,1985-04-11,5.458333015441895
347332,MMC,1985-04-12,5.40625
347333,MMC,1985-04-15,5.364583015441895
347334,MMC,1985-04-16,5.3125
347335,MMC,1985-04-17,5.333333015441895
347336,MMC,1985-04-18,5.3229169845581055
347337,MMC,1985-04-19,5.2604169845581055
347338,MMC,1985-04-22,5.28125
347339,MMC,1985-04-23,5.302083015441895
347340,MMC,1985-04-24,5.3541669845581055
347341,MMC,1985-04-25,5.520833015441895
347342,MMC,1985-04-26,5.5416669845581055
347343,MMC,1985-04-29,5.5625
347344,MMC,1985-04-30,5.5
347345,MMC,1985-05-01,5.4791669845581055
347346,MMC,1985-05-02,5.395833015441895
347347,MMC,1985-05-03,5.4375
347348,MMC,1985-05-06,5.46875
347349,MMC,1985-05-07,5.4375
347350,MMC,1985-05-08,5.395833015441895
347351,MMC,1985-05-09,5.458333015441895
347352,MMC,1985-05-10,5.4791669845581055
347353,MMC,1985-05-13,5.4791669845581055
347354,MMC,1985-05-14,5.458333015441895
347355,MMC,1985-05-15,5.4375
347356,MMC,1985-05-16,5.46875
347357,MMC,1985-05-17,5.5
347358,MMC,1985-05-20,5.6041669845581055
347359,MMC,1985-05-21,5.6666669845581055
347360,MMC,1985-05-22,5.625
347361,MMC,1985-05-23,5.614583015441895
347362,MMC,1985-05-24,5.5625
347363,MMC,1985-05-28,5.5
347364,MMC,1985-05-29,5.395833015441895
347365,MMC,1985-05-30,5.4791669845581055
347366,MMC,1985-05-31,5.645833015441895
347367,MMC,1985-06-03,5.75
347368,MMC,1985-06-04,5.90625
347369,MMC,1985-06-05,5.9791669845581055
347370,MMC,1985-06-06,6.0
347371,MMC,1985-06-07,5.875
347372,MMC,1985-06-10,5.864583015441895
347373,MMC,1985-06-11,5.96875
347374,MMC,1985-06-12,5.958333015441895
347375,MMC,1985-06-13,5.8125
347376,MMC,1985-06-14,5.7916669845581055
347377,MMC,1985-06-17,5.875
347378,MMC,1985-06-18,5.875
347379,MMC,1985-06-19,5.9166669845581055
347380,MMC,1985-06-20,5.8541669845581055
347381,MMC,1985-06-21,5.8854169845581055
347382,MMC,1985-06-24,6.020833015441895
347383,MMC,1985-06-25,6.1041669845581055
347384,MMC,1985-06-26,6.0625
347385,MMC,1985-06-27,6.0
347386,MMC,1985-06-28,6.020833015441895
347387,MMC,1985-07-01,5.9791669845581055
347388,MMC,1985-07-02,6.0416669845581055
347389,MMC,1985-07-03,6.020833015441895
347390,MMC,1985-07-05,5.958333015441895
347391,MMC,1985-07-08,6.0416669845581055
347392,MMC,1985-07-09,5.958333015441895
347393,MMC,1985-07-10,6.0104169845581055
347394,MMC,1985-07-11,5.9791669845581055
347395,MMC,1985-07-12,6.1666669845581055
347396,MMC,1985-07-15,6.145833015441895
347397,MMC,1985-07-16,6.208333015441895
347398,MMC,1985-07-17,6.1875
347399,MMC,1985-07-18,6.1666669845581055
347400,MMC,1985-07-19,6.1666669845581055
347401,MMC,1985-07-22,6.0625
347402,MMC,1985-07-23,6.0416669845581055
347403,MMC,1985-07-24,5.9479169845581055
347404,MMC,1985-07-25,5.8125
347405,MMC,1985-07-26,5.833333015441895
347406,MMC,1985-07-29,5.8229169845581055
347407,MMC,1985-07-30,5.84375
347408,MMC,1985-07-31,5.9791669845581055
347409,MMC,1985-08-01,6.020833015441895
347410,MMC,1985-08-02,5.958333015441895
347411,MMC,1985-08-05,5.864583015441895
347412,MMC,1985-08-06,5.864583015441895
347413,MMC,1985-08-07,5.8125
347414,MMC,1985-08-08,5.875
347415,MMC,1985-08-09,5.8541669845581055
347416,MMC,1985-08-12,5.8541669845581055
347417,MMC,1985-08-13,5.8229169845581055
347418,MMC,1985-08-14,5.864583015441895
347419,MMC,1985-08-15,5.958333015441895
347420,MMC,1985-08-16,5.895833015441895
347421,MMC,1985-08-19,5.9791669845581055
347422,MMC,1985-08-20,5.9791669845581055
347423,MMC,1985-08-21,5.8854169845581055
347424,MMC,1985-08-22,5.875
347425,MMC,1985-08-23,5.8854169845581055
347426,MMC,1985-08-26,5.958333015441895
347427,MMC,1985-08-27,5.8854169845581055
347428,MMC,1985-08-28,5.8854169845581055
347429,MMC,1985-08-29,5.895833015441895
347430,MMC,1985-08-30,5.8854169845581055
347431,MMC,1985-09-03,5.7916669845581055
347432,MMC,1985-09-04,5.8229169845581055
347433,MMC,1985-09-05,5.7604169845581055
347434,MMC,1985-09-06,5.770833015441895
347435,MMC,1985-09-09,5.78125
347436,MMC,1985-09-10,5.6666669845581055
347437,MMC,1985-09-11,5.6875
347438,MMC,1985-09-12,5.708333015441895
347439,MMC,1985-09-13,5.6979169845581055
347440,MMC,1985-09-16,5.770833015441895
347441,MMC,1985-09-17,5.6875
347442,MMC,1985-09-18,5.65625
347443,MMC,1985-09-19,5.7916669845581055
347444,MMC,1985-09-20,5.7604169845581055
347445,MMC,1985-09-23,5.770833015441895
347446,MMC,1985-09-24,5.708333015441895
347447,MMC,1985-09-25,5.625
347448,MMC,1985-09-26,5.583333015441895
347449,MMC,1985-09-30,5.6041669845581055
347450,MMC,1985-10-01,5.708333015441895
347451,MMC,1985-10-02,5.708333015441895
347452,MMC,1985-10-03,5.708333015441895
347453,MMC,1985-10-04,5.645833015441895
347454,MMC,1985-10-07,5.625
347455,MMC,1985-10-08,5.5625
347456,MMC,1985-10-09,5.5729169845581055
347457,MMC,1985-10-10,5.583333015441895
347458,MMC,1985-10-11,5.7291669845581055
347459,MMC,1985-10-14,5.8125
347460,MMC,1985-10-15,5.7916669845581055
347461,MMC,1985-10-16,5.802083015441895
347462,MMC,1985-10-17,5.9791669845581055
347463,MMC,1985-10-18,6.125
347464,MMC,1985-10-21,6.0416669845581055
347465,MMC,1985-10-22,6.208333015441895
347466,MMC,1985-10-23,6.1875
347467,MMC,1985-10-24,6.2291669845581055
347468,MMC,1985-10-25,6.1875
347469,MMC,1985-10-28,6.145833015441895
347470,MMC,1985-10-29,6.1875
347471,MMC,1985-10-30,6.270833015441895
347472,MMC,1985-10-31,6.4375
347473,MMC,1985-11-01,6.4166669845581055
347474,MMC,1985-11-04,6.5625
347475,MMC,1985-11-05,6.583333015441895
347476,MMC,1985-11-06,6.458333015441895
347477,MMC,1985-11-07,6.5
347478,MMC,1985-11-08,6.5416669845581055
347479,MMC,1985-11-11,6.645833015441895
347480,MMC,1985-11-12,6.645833015441895
347481,MMC,1985-11-13,6.625
347482,MMC,1985-11-14,6.6666669845581055
347483,MMC,1985-11-15,6.5416669845581055
347484,MMC,1985-11-18,6.645833015441895
347485,MMC,1985-11-19,6.6354169845581055
347486,MMC,1985-11-20,6.625
347487,MMC,1985-11-21,6.625
347488,MMC,1985-11-22,6.6041669845581055
347489,MMC,1985-11-25,6.6041669845581055
347490,MMC,1985-11-26,6.625
347491,MMC,1985-11-27,6.645833015441895
347492,MMC,1985-11-29,6.770833015441895
347493,MMC,1985-12-02,6.875
347494,MMC,1985-12-03,6.8854169845581055
347495,MMC,1985-12-04,6.958333015441895
347496,MMC,1985-12-05,6.9166669845581055
347497,MMC,1985-12-06,6.7916669845581055
347498,MMC,1985-12-09,6.645833015441895
347499,MMC,1985-12-10,6.6875
347500,MMC,1985-12-11,6.6979169845581055
347501,MMC,1985-12-12,6.71875
347502,MMC,1985-12-13,6.833333015441895
347503,MMC,1985-12-16,6.9166669845581055
347504,MMC,1985-12-17,6.8854169845581055
347505,MMC,1985-12-18,6.8125
347506,MMC,1985-12-19,6.770833015441895
347507,MMC,1985-12-20,6.8229169845581055
347508,MMC,1985-12-23,6.8125
347509,MMC,1985-12-24,6.78125
347510,MMC,1985-12-26,6.7916669845581055
347511,MMC,1985-12-27,6.833333015441895
347512,MMC,1985-12-30,6.8229169845581055
347513,MMC,1985-12-31,6.7916669845581055
347514,MMC,1986-01-02,6.802083015441895
347515,MMC,1986-01-03,6.833333015441895
347516,MMC,1986-01-06,6.895833015441895
347517,MMC,1986-01-07,7.177083015441895
347518,MMC,1986-01-08,7.020833015441895
347519,MMC,1986-01-09,6.8541669845581055
347520,MMC,1986-01-10,6.875
347521,MMC,1986-01-13,6.78125
347522,MMC,1986-01-14,6.8125
347523,MMC,1986-01-15,7.0
347524,MMC,1986-01-16,7.1041669845581055
347525,MMC,1986-01-17,7.145833015441895
347526,MMC,1986-01-20,7.2291669845581055
347527,MMC,1986-01-21,7.2604169845581055
347528,MMC,1986-01-22,7.2083330154418945
347529,MMC,1986-01-23,7.2291669845581055
347530,MMC,1986-01-24,7.2395830154418945
347531,MMC,1986-01-27,7.3541669845581055
347532,MMC,1986-01-28,7.5416669845581055
347533,MMC,1986-01-29,7.6041669845581055
347534,MMC,1986-01-30,7.6041669845581055
347535,MMC,1986-01-31,7.75
347536,MMC,1986-02-03,7.8229169845581055
347537,MMC,1986-02-04,8.041666984558105
347538,MMC,1986-02-05,8.104166984558105
347539,MMC,1986-02-06,8.104166984558105
347540,MMC,1986-02-07,8.0625
347541,MMC,1986-02-10,7.96875
347542,MMC,1986-02-11,7.96875
347543,MMC,1986-02-12,7.8125
347544,MMC,1986-02-13,7.78125
347545,MMC,1986-02-14,7.8958330154418945
347546,MMC,1986-02-18,7.8958330154418945
347547,MMC,1986-02-19,8.083333015441895
347548,MMC,1986-02-20,8.166666984558105
347549,MMC,1986-02-21,8.208333015441895
347550,MMC,1986-02-24,8.166666984558105
347551,MMC,1986-02-25,7.9583330154418945
347552,MMC,1986-02-26,8.0
347553,MMC,1986-02-27,8.0625
347554,MMC,1986-02-28,8.125
347555,MMC,1986-03-03,8.104166984558105
347556,MMC,1986-03-04,8.25
347557,MMC,1986-03-05,8.364583015441895
347558,MMC,1986-03-06,8.40625
347559,MMC,1986-03-07,8.65625
347560,MMC,1986-03-10,8.583333015441895
347561,MMC,1986-03-11,8.75
347562,MMC,1986-03-12,8.9375
347563,MMC,1986-03-13,8.9375
347564,MMC,1986-03-14,8.947916984558105
347565,MMC,1986-03-17,8.96875
347566,MMC,1986-03-18,8.8125
347567,MMC,1986-03-19,8.541666984558105
347568,MMC,1986-03-20,8.458333015441895
347569,MMC,1986-03-21,8.541666984558105
347570,MMC,1986-03-24,8.427083015441895
347571,MMC,1986-03-25,8.4375
347572,MMC,1986-03-26,8.4375
347573,MMC,1986-03-27,8.71875
347574,MMC,1986-03-31,8.958333015441895
347575,MMC,1986-04-01,8.947916984558105
347576,MMC,1986-04-02,9.041666984558104
347577,MMC,1986-04-03,9.020833015441896
347578,MMC,1986-04-04,8.75
347579,MMC,1986-04-07,8.6875
347580,MMC,1986-04-08,8.760416984558105
347581,MMC,1986-04-09,8.729166984558105
347582,MMC,1986-04-10,8.729166984558105
347583,MMC,1986-04-11,8.770833015441895
347584,MMC,1986-04-14,8.677083015441895
347585,MMC,1986-04-15,8.729166984558105
347586,MMC,1986-04-16,8.791666984558105
347587,MMC,1986-04-17,8.84375
347588,MMC,1986-04-18,8.916666984558105
347589,MMC,1986-04-21,9.458333015441896
347590,MMC,1986-04-22,9.40625
347591,MMC,1986-04-23,9.385416984558104
347592,MMC,1986-04-24,9.333333015441896
347593,MMC,1986-04-25,9.333333015441896
347594,MMC,1986-04-28,9.3125
347595,MMC,1986-04-29,9.25
347596,MMC,1986-04-30,9.145833015441896
347597,MMC,1986-05-01,9.020833015441896
347598,MMC,1986-05-02,9.041666984558104
347599,MMC,1986-05-05,9.0625
347600,MMC,1986-05-06,8.958333015441895
347601,MMC,1986-05-07,8.947916984558105
347602,MMC,1986-05-08,9.114583015441896
347603,MMC,1986-05-09,9.197916984558104
347604,MMC,1986-05-12,9.15625
347605,MMC,1986-05-13,9.1875
347606,MMC,1986-05-14,9.354166984558104
347607,MMC,1986-05-15,9.708333015441896
347608,MMC,1986-05-16,9.8125
347609,MMC,1986-05-19,9.958333015441896
347610,MMC,1986-05-20,10.020833015441896
347611,MMC,1986-05-21,10.208333015441896
347612,MMC,1986-05-22,10.5
347613,MMC,1986-05-23,10.416666984558104
347614,MMC,1986-05-27,10.375
347615,MMC,1986-05-28,10.291666984558104
347616,MMC,1986-05-29,10.3125
347617,MMC,1986-05-30,10.270833015441896
347618,MMC,1986-06-02,10.125
347619,MMC,1986-06-03,9.666666984558104
347620,MMC,1986-06-04,9.833333015441896
347621,MMC,1986-06-05,9.708333015441896
347622,MMC,1986-06-06,9.645833015441896
347623,MMC,1986-06-09,9.520833015441896
347624,MMC,1986-06-10,9.333333015441896
347625,MMC,1986-06-11,9.4375
347626,MMC,1986-06-12,9.375
347627,MMC,1986-06-13,9.6875
347628,MMC,1986-06-16,9.833333015441896
347629,MMC,1986-06-17,9.666666984558104
347630,MMC,1986-06-18,9.666666984558104
347631,MMC,1986-06-19,9.729166984558104
347632,MMC,1986-06-20,9.645833015441896
347633,MMC,1986-06-23,9.5625
347634,MMC,1986-06-24,9.583333015441896
347635,MMC,1986-06-25,9.604166984558104
347636,MMC,1986-06-26,9.520833015441896
347637,MMC,1986-06-27,9.666666984558104
347638,MMC,1986-06-30,9.833333015441896
347639,MMC,1986-07-01,10.333333015441896
347640,MMC,1986-07-02,10.666666984558104
347641,MMC,1986-07-03,10.833333015441896
347642,MMC,1986-07-07,10.4375
347643,MMC,1986-07-08,10.020833015441896
347644,MMC,1986-07-09,10.0
347645,MMC,1986-07-10,10.166666984558104
347646,MMC,1986-07-11,9.958333015441896
347647,MMC,1986-07-14,9.9375
347648,MMC,1986-07-15,10.0
347649,MMC,1986-07-16,9.979166984558104
347650,MMC,1986-07-17,10.0
347651,MMC,1986-07-18,10.375
347652,MMC,1986-07-21,10.625
347653,MMC,1986-07-22,10.75
347654,MMC,1986-07-23,10.75
347655,MMC,1986-07-24,10.625
347656,MMC,1986-07-25,10.5625
347657,MMC,1986-07-28,10.541666984558104
347658,MMC,1986-07-29,10.479166984558104
347659,MMC,1986-07-30,10.645833015441896
347660,MMC,1986-07-31,10.8125
347661,MMC,1986-08-01,11.0625
347662,MMC,1986-08-04,10.583333015441896
347663,MMC,1986-08-05,10.729166984558104
347664,MMC,1986-08-06,10.520833015441896
347665,MMC,1986-08-07,10.875
347666,MMC,1986-08-08,10.854166984558104
347667,MMC,1986-08-11,11.0625
347668,MMC,1986-08-12,11.333333015441896
347669,MMC,1986-08-13,11.291666984558104
347670,MMC,1986-08-14,11.5
347671,MMC,1986-08-15,11.375
347672,MMC,1986-08-18,11.5
347673,MMC,1986-08-19,11.583333015441896
347674,MMC,1986-08-20,11.625
347675,MMC,1986-08-21,11.625
347676,MMC,1986-08-22,11.666666984558104
347677,MMC,1986-08-25,11.75
347678,MMC,1986-08-26,12.0
347679,MMC,1986-08-27,12.270833015441896
347680,MMC,1986-08-28,12.291666984558104
347681,MMC,1986-08-29,12.458333015441896
347682,MMC,1986-09-02,12.166666984558104
347683,MMC,1986-09-03,11.833333015441896
347684,MMC,1986-09-04,11.916666984558104
347685,MMC,1986-09-05,11.625
347686,MMC,1986-09-08,10.833333015441896
347687,MMC,1986-09-09,11.166666984558104
347688,MMC,1986-09-10,10.875
347689,MMC,1986-09-11,10.791666984558104
347690,MMC,1986-09-12,10.541666984558104
347691,MMC,1986-09-15,10.541666984558104
347692,MMC,1986-09-16,10.416666984558104
347693,MMC,1986-09-17,10.666666984558104
347694,MMC,1986-09-18,10.75
347695,MMC,1986-09-19,11.083333015441896
347696,MMC,1986-09-22,11.354166984558104
347697,MMC,1986-09-23,11.25
347698,MMC,1986-09-24,11.104166984558104
347699,MMC,1986-09-25,10.9375
347700,MMC,1986-09-26,10.875
347701,MMC,1986-09-29,10.604166984558104
347702,MMC,1986-09-30,10.791666984558104
347703,MMC,1986-10-01,11.125
347704,MMC,1986-10-02,11.1875
347705,MMC,1986-10-03,11.166666984558104
347706,MMC,1986-10-06,11.104166984558104
347707,MMC,1986-10-07,11.145833015441896
347708,MMC,1986-10-08,11.104166984558104
347709,MMC,1986-10-09,11.083333015441896
347710,MMC,1986-10-10,11.145833015441896
347711,MMC,1986-10-13,11.125
347712,MMC,1986-10-14,11.145833015441896
347713,MMC,1986-10-15,11.208333015441896
347714,MMC,1986-10-16,11.083333015441896
347715,MMC,1986-10-17,11.166666984558104
347716,MMC,1986-10-20,11.333333015441896
347717,MMC,1986-10-21,11.333333015441896
347718,MMC,1986-10-22,11.375
347719,MMC,1986-10-23,11.5625
347720,MMC,1986-10-24,11.4375
347721,MMC,1986-10-27,11.291666984558104
347722,MMC,1986-10-28,11.25
347723,MMC,1986-10-29,11.333333015441896
347724,MMC,1986-10-30,11.4375
347725,MMC,1986-10-31,11.1875
347726,MMC,1986-11-03,11.041666984558104
347727,MMC,1986-11-04,11.083333015441896
347728,MMC,1986-11-05,10.833333015441896
347729,MMC,1986-11-06,10.479166984558104
347730,MMC,1986-11-07,10.333333015441896
347731,MMC,1986-11-10,10.625
347732,MMC,1986-11-11,10.625
347733,MMC,1986-11-12,10.458333015441896
347734,MMC,1986-11-13,10.0
347735,MMC,1986-11-14,9.833333015441896
347736,MMC,1986-11-17,9.916666984558104
347737,MMC,1986-11-18,9.875
347738,MMC,1986-11-19,9.6875
347739,MMC,1986-11-20,10.145833015441896
347740,MMC,1986-11-21,10.291666984558104
347741,MMC,1986-11-24,10.375
347742,MMC,1986-11-25,10.375
347743,MMC,1986-11-26,10.291666984558104
347744,MMC,1986-11-28,10.145833015441896
347745,MMC,1986-12-01,10.0
347746,MMC,1986-12-02,10.270833015441896
347747,MMC,1986-12-03,10.541666984558104
347748,MMC,1986-12-04,10.583333015441896
347749,MMC,1986-12-05,10.583333015441896
347750,MMC,1986-12-08,10.520833015441896
347751,MMC,1986-12-09,10.458333015441896
347752,MMC,1986-12-10,10.5
347753,MMC,1986-12-11,10.416666984558104
347754,MMC,1986-12-12,10.395833015441896
347755,MMC,1986-12-15,10.083333015441896
347756,MMC,1986-12-16,10.354166984558104
347757,MMC,1986-12-17,10.5
347758,MMC,1986-12-18,10.4375
347759,MMC,1986-12-19,10.416666984558104
347760,MMC,1986-12-22,10.4375
347761,MMC,1986-12-23,10.270833015441896
347762,MMC,1986-12-24,10.291666984558104
347763,MMC,1986-12-26,10.333333015441896
347764,MMC,1986-12-29,10.354166984558104
347765,MMC,1986-12-30,10.291666984558104
347766,MMC,1986-12-31,10.125
347767,MMC,1987-01-02,10.354166984558104
347768,MMC,1987-01-05,10.791666984558104
347769,MMC,1987-01-06,11.0
347770,MMC,1987-01-07,11.25
347771,MMC,1987-01-08,11.479166984558104
347772,MMC,1987-01-09,11.458333015441896
347773,MMC,1987-01-12,11.458333015441896
347774,MMC,1987-01-13,11.541666984558104
347775,MMC,1987-01-14,11.395833015441896
347776,MMC,1987-01-15,11.3125
347777,MMC,1987-01-16,11.145833015441896
347778,MMC,1987-01-19,11.166666984558104
347779,MMC,1987-01-20,11.270833015441896
347780,MMC,1987-01-21,11.104166984558104
347781,MMC,1987-01-22,11.25
347782,MMC,1987-01-23,11.5
347783,MMC,1987-01-26,11.583333015441896
347784,MMC,1987-01-27,11.791666984558104
347785,MMC,1987-01-28,11.916666984558104
347786,MMC,1987-01-29,11.166666984558104
347787,MMC,1987-01-30,10.6875
347788,MMC,1987-02-02,10.25
347789,MMC,1987-02-03,10.270833015441896
347790,MMC,1987-02-04,10.479166984558104
347791,MMC,1987-02-05,10.875
347792,MMC,1987-02-06,10.791666984558104
347793,MMC,1987-02-09,10.854166984558104
347794,MMC,1987-02-10,10.75
347795,MMC,1987-02-11,10.854166984558104
347796,MMC,1987-02-12,10.791666984558104
347797,MMC,1987-02-13,10.833333015441896
347798,MMC,1987-02-17,10.875
347799,MMC,1987-02-18,10.875
347800,MMC,1987-02-19,10.979166984558104
347801,MMC,1987-02-20,11.166666984558104
347802,MMC,1987-02-23,11.104166984558104
347803,MMC,1987-02-24,11.1875
347804,MMC,1987-02-25,11.354166984558104
347805,MMC,1987-02-26,11.479166984558104
347806,MMC,1987-02-27,11.5
347807,MMC,1987-03-02,11.375
347808,MMC,1987-03-03,11.229166984558104
347809,MMC,1987-03-04,11.125
347810,MMC,1987-03-05,11.166666984558104
347811,MMC,1987-03-06,11.083333015441896
347812,MMC,1987-03-09,11.020833015441896
347813,MMC,1987-03-10,11.041666984558104
347814,MMC,1987-03-11,11.0625
347815,MMC,1987-03-12,11.104166984558104
347816,MMC,1987-03-13,11.166666984558104
347817,MMC,1987-03-16,11.104166984558104
347818,MMC,1987-03-17,11.1875
347819,MMC,1987-03-18,11.166666984558104
347820,MMC,1987-03-19,11.416666984558104
347821,MMC,1987-03-20,11.416666984558104
347822,MMC,1987-03-23,11.3125
347823,MMC,1987-03-24,11.270833015441896
347824,MMC,1987-03-25,11.145833015441896
347825,MMC,1987-03-26,11.0625
347826,MMC,1987-03-27,11.083333015441896
347827,MMC,1987-03-30,10.729166984558104
347828,MMC,1987-03-31,10.6875
347829,MMC,1987-04-01,10.541666984558104
347830,MMC,1987-04-02,10.770833015441896
347831,MMC,1987-04-03,10.895833015441896
347832,MMC,1987-04-06,10.895833015441896
347833,MMC,1987-04-07,11.0
347834,MMC,1987-04-08,11.145833015441896
347835,MMC,1987-04-09,10.875
347836,MMC,1987-04-10,10.6875
347837,MMC,1987-04-13,10.229166984558104
347838,MMC,1987-04-14,10.0
347839,MMC,1987-04-15,10.5
347840,MMC,1987-04-16,10.666666984558104
347841,MMC,1987-04-20,10.75
347842,MMC,1987-04-21,10.625
347843,MMC,1987-04-22,10.333333015441896
347844,MMC,1987-04-23,10.270833015441896
347845,MMC,1987-04-24,10.0
347846,MMC,1987-04-27,10.166666984558104
347847,MMC,1987-04-28,10.1875
347848,MMC,1987-04-29,10.145833015441896
347849,MMC,1987-04-30,10.1875
347850,MMC,1987-05-01,10.479166984558104
347851,MMC,1987-05-04,10.604166984558104
347852,MMC,1987-05-05,10.458333015441896
347853,MMC,1987-05-06,10.479166984558104
347854,MMC,1987-05-07,10.354166984558104
347855,MMC,1987-05-08,9.979166984558104
347856,MMC,1987-05-11,9.916666984558104
347857,MMC,1987-05-12,9.729166984558104
347858,MMC,1987-05-13,9.666666984558104
347859,MMC,1987-05-14,9.791666984558104
347860,MMC,1987-05-15,9.729166984558104
347861,MMC,1987-05-18,9.604166984558104
347862,MMC,1987-05-19,9.583333015441896
347863,MMC,1987-05-20,9.666666984558104
347864,MMC,1987-05-21,9.958333015441896
347865,MMC,1987-05-22,9.875
347866,MMC,1987-05-26,10.208333015441896
347867,MMC,1987-05-27,10.020833015441896
347868,MMC,1987-05-28,10.104166984558104
347869,MMC,1987-05-29,10.0
347870,MMC,1987-06-01,9.958333015441896
347871,MMC,1987-06-02,9.9375
347872,MMC,1987-06-03,10.0
347873,MMC,1987-06-04,10.3125
347874,MMC,1987-06-05,10.25
347875,MMC,1987-06-08,10.541666984558104
347876,MMC,1987-06-09,10.458333015441896
347877,MMC,1987-06-10,10.5
347878,MMC,1987-06-11,10.625
347879,MMC,1987-06-12,10.645833015441896
347880,MMC,1987-06-15,10.729166984558104
347881,MMC,1987-06-16,11.0
347882,MMC,1987-06-17,10.958333015441896
347883,MMC,1987-06-18,11.041666984558104
347884,MMC,1987-06-19,11.0
347885,MMC,1987-06-22,11.0
347886,MMC,1987-06-23,11.0
347887,MMC,1987-06-24,10.625
347888,MMC,1987-06-25,10.416666984558104
347889,MMC,1987-06-26,10.625
347890,MMC,1987-06-29,10.479166984558104
347891,MMC,1987-06-30,10.354166984558104
347892,MMC,1987-07-01,10.333333015441896
347893,MMC,1987-07-02,10.416666984558104
347894,MMC,1987-07-06,10.375
347895,MMC,1987-07-07,10.291666984558104
347896,MMC,1987-07-08,10.3125
347897,MMC,1987-07-09,10.3125
347898,MMC,1987-07-10,10.479166984558104
347899,MMC,1987-07-13,10.583333015441896
347900,MMC,1987-07-14,10.458333015441896
347901,MMC,1987-07-15,10.541666984558104
347902,MMC,1987-07-16,10.333333015441896
347903,MMC,1987-07-17,10.395833015441896
347904,MMC,1987-07-20,10.354166984558104
347905,MMC,1987-07-21,10.25
347906,MMC,1987-07-22,10.166666984558104
347907,MMC,1987-07-23,9.979166984558104
347908,MMC,1987-07-24,9.916666984558104
347909,MMC,1987-07-27,10.145833015441896
347910,MMC,1987-07-28,10.270833015441896
347911,MMC,1987-07-29,10.270833015441896
347912,MMC,1987-07-30,10.125
347913,MMC,1987-07-31,10.125
347914,MMC,1987-08-03,10.104166984558104
347915,MMC,1987-08-04,10.333333015441896
347916,MMC,1987-08-05,10.458333015441896
347917,MMC,1987-08-06,10.625
347918,MMC,1987-08-07,10.854166984558104
347919,MMC,1987-08-10,11.166666984558104
347920,MMC,1987-08-11,11.291666984558104
347921,MMC,1987-08-12,11.5
347922,MMC,1987-08-13,11.625
347923,MMC,1987-08-14,11.916666984558104
347924,MMC,1987-08-17,11.625
347925,MMC,1987-08-18,11.5
347926,MMC,1987-08-19,11.625
347927,MMC,1987-08-20,11.833333015441896
347928,MMC,1987-08-21,11.770833015441896
347929,MMC,1987-08-24,11.729166984558104
347930,MMC,1987-08-25,11.666666984558104
347931,MMC,1987-08-26,11.583333015441896
347932,MMC,1987-08-27,11.541666984558104
347933,MMC,1987-08-28,11.25
347934,MMC,1987-08-31,11.270833015441896
347935,MMC,1987-09-01,11.25
347936,MMC,1987-09-02,11.25
347937,MMC,1987-09-03,11.083333015441896
347938,MMC,1987-09-04,10.833333015441896
347939,MMC,1987-09-08,10.541666984558104
347940,MMC,1987-09-09,10.604166984558104
347941,MMC,1987-09-10,10.791666984558104
347942,MMC,1987-09-11,11.0
347943,MMC,1987-09-14,11.166666984558104
347944,MMC,1987-09-15,10.6875
347945,MMC,1987-09-16,10.666666984558104
347946,MMC,1987-09-17,10.729166984558104
347947,MMC,1987-09-18,10.791666984558104
347948,MMC,1987-09-21,10.625
347949,MMC,1987-09-22,10.6875
347950,MMC,1987-09-23,10.75
347951,MMC,1987-09-24,10.791666984558104
347952,MMC,1987-09-25,10.875
347953,MMC,1987-09-28,10.895833015441896
347954,MMC,1987-09-29,10.729166984558104
347955,MMC,1987-09-30,10.708333015441896
347956,MMC,1987-10-01,10.791666984558104
347957,MMC,1987-10-02,10.708333015441896
347958,MMC,1987-10-05,10.916666984558104
347959,MMC,1987-10-06,10.75
347960,MMC,1987-10-07,10.625
347961,MMC,1987-10-08,10.291666984558104
347962,MMC,1987-10-09,10.416666984558104
347963,MMC,1987-10-12,10.395833015441896
347964,MMC,1987-10-13,10.770833015441896
347965,MMC,1987-10-14,10.604166984558104
347966,MMC,1987-10-15,10.625
347967,MMC,1987-10-16,10.166666984558104
347968,MMC,1987-10-19,8.75
347969,MMC,1987-10-20,8.25
347970,MMC,1987-10-21,9.0
347971,MMC,1987-10-22,8.791666984558105
347972,MMC,1987-10-23,9.0
347973,MMC,1987-10-26,8.458333015441895
347974,MMC,1987-10-27,8.625
347975,MMC,1987-10-28,8.375
347976,MMC,1987-10-29,8.833333015441895
347977,MMC,1987-10-30,9.041666984558104
347978,MMC,1987-11-02,9.0625
347979,MMC,1987-11-03,9.0
347980,MMC,1987-11-04,8.895833015441895
347981,MMC,1987-11-05,8.958333015441895
347982,MMC,1987-11-06,8.875
347983,MMC,1987-11-09,8.979166984558105
347984,MMC,1987-11-10,8.958333015441895
347985,MMC,1987-11-11,9.083333015441896
347986,MMC,1987-11-12,9.083333015441896
347987,MMC,1987-11-13,8.770833015441895
347988,MMC,1987-11-16,8.875
347989,MMC,1987-11-17,8.645833015441895
347990,MMC,1987-11-18,8.875
347991,MMC,1987-11-19,8.604166984558105
347992,MMC,1987-11-20,8.395833015441895
347993,MMC,1987-11-23,8.395833015441895
347994,MMC,1987-11-24,8.458333015441895
347995,MMC,1987-11-25,8.5
347996,MMC,1987-11-27,8.208333015441895
347997,MMC,1987-11-30,7.6666669845581055
347998,MMC,1987-12-01,7.8958330154418945
347999,MMC,1987-12-02,8.125
348000,MMC,1987-12-03,7.875
348001,MMC,1987-12-04,7.6666669845581055
348002,MMC,1987-12-07,7.75
348003,MMC,1987-12-08,7.75
348004,MMC,1987-12-09,7.7291669845581055
348005,MMC,1987-12-10,7.3333330154418945
348006,MMC,1987-12-11,7.4166669845581055
348007,MMC,1987-12-14,7.5208330154418945
348008,MMC,1987-12-15,7.5625
348009,MMC,1987-12-16,7.7916669845581055
348010,MMC,1987-12-17,7.5416669845581055
348011,MMC,1987-12-18,7.6041669845581055
348012,MMC,1987-12-21,7.7916669845581055
348013,MMC,1987-12-22,7.8958330154418945
348014,MMC,1987-12-23,8.145833015441895
348015,MMC,1987-12-24,8.166666984558105
348016,MMC,1987-12-28,8.020833015441895
348017,MMC,1987-12-29,8.0
348018,MMC,1987-12-30,8.083333015441895
348019,MMC,1987-12-31,8.25
348020,MMC,1988-01-04,8.416666984558105
348021,MMC,1988-01-05,8.395833015441895
348022,MMC,1988-01-06,8.3125
348023,MMC,1988-01-07,8.291666984558105
348024,MMC,1988-01-08,7.5833330154418945
348025,MMC,1988-01-11,7.75
348026,MMC,1988-01-12,7.8333330154418945
348027,MMC,1988-01-13,7.9791669845581055
348028,MMC,1988-01-14,7.9166669845581055
348029,MMC,1988-01-15,8.041666984558105
348030,MMC,1988-01-18,8.208333015441895
348031,MMC,1988-01-19,8.041666984558105
348032,MMC,1988-01-20,8.104166984558105
348033,MMC,1988-01-21,8.291666984558105
348034,MMC,1988-01-22,8.416666984558105
348035,MMC,1988-01-25,8.291666984558105
348036,MMC,1988-01-26,8.333333015441895
348037,MMC,1988-01-27,8.25
348038,MMC,1988-01-28,8.270833015441895
348039,MMC,1988-01-29,8.270833015441895
348040,MMC,1988-02-01,8.375
348041,MMC,1988-02-02,8.354166984558105
348042,MMC,1988-02-03,8.395833015441895
348043,MMC,1988-02-04,8.291666984558105
348044,MMC,1988-02-05,8.166666984558105
348045,MMC,1988-02-08,8.229166984558105
348046,MMC,1988-02-09,8.25
348047,MMC,1988-02-10,8.395833015441895
348048,MMC,1988-02-11,8.291666984558105
348049,MMC,1988-02-12,8.333333015441895
348050,MMC,1988-02-16,8.291666984558105
348051,MMC,1988-02-17,8.208333015441895
348052,MMC,1988-02-18,8.1875
348053,MMC,1988-02-19,8.416666984558105
348054,MMC,1988-02-22,8.666666984558105
348055,MMC,1988-02-23,8.791666984558105
348056,MMC,1988-02-24,8.708333015441895
348057,MMC,1988-02-25,8.458333015441895
348058,MMC,1988-02-26,8.5
348059,MMC,1988-02-29,8.75
348060,MMC,1988-03-01,8.666666984558105
348061,MMC,1988-03-02,8.6875
348062,MMC,1988-03-03,8.6875
348063,MMC,1988-03-04,8.854166984558105
348064,MMC,1988-03-07,9.0625
348065,MMC,1988-03-08,9.125
348066,MMC,1988-03-09,9.166666984558104
348067,MMC,1988-03-10,9.041666984558104
348068,MMC,1988-03-11,9.104166984558104
348069,MMC,1988-03-14,9.208333015441896
348070,MMC,1988-03-15,9.166666984558104
348071,MMC,1988-03-16,9.125
348072,MMC,1988-03-17,9.125
348073,MMC,1988-03-18,8.979166984558105
348074,MMC,1988-03-21,8.791666984558105
348075,MMC,1988-03-22,8.75
348076,MMC,1988-03-23,8.645833015441895
348077,MMC,1988-03-24,8.416666984558105
348078,MMC,1988-03-25,8.395833015441895
348079,MMC,1988-03-28,8.333333015441895
348080,MMC,1988-03-29,8.3125
348081,MMC,1988-03-30,8.1875
348082,MMC,1988-03-31,8.291666984558105
348083,MMC,1988-04-04,8.3125
348084,MMC,1988-04-05,8.416666984558105
348085,MMC,1988-04-06,8.5
348086,MMC,1988-04-07,8.541666984558105
348087,MMC,1988-04-08,8.708333015441895
348088,MMC,1988-04-11,8.5625
348089,MMC,1988-04-12,8.5625
348090,MMC,1988-04-13,8.5
348091,MMC,1988-04-14,8.229166984558105
348092,MMC,1988-04-15,8.166666984558105
348093,MMC,1988-04-18,8.166666984558105
348094,MMC,1988-04-19,8.1875
348095,MMC,1988-04-20,8.083333015441895
348096,MMC,1988-04-21,8.145833015441895
348097,MMC,1988-04-22,8.333333015441895
348098,MMC,1988-04-25,8.4375
348099,MMC,1988-04-26,8.4375
348100,MMC,1988-04-27,8.354166984558105
348101,MMC,1988-04-28,8.291666984558105
348102,MMC,1988-04-29,8.375
348103,MMC,1988-05-02,8.5625
348104,MMC,1988-05-03,8.604166984558105
348105,MMC,1988-05-04,8.5625
348106,MMC,1988-05-05,8.458333015441895
348107,MMC,1988-05-06,8.3125
348108,MMC,1988-05-09,8.375
348109,MMC,1988-05-10,8.5
348110,MMC,1988-05-11,8.333333015441895
348111,MMC,1988-05-12,8.333333015441895
348112,MMC,1988-05-13,8.333333015441895
348113,MMC,1988-05-16,8.395833015441895
348114,MMC,1988-05-17,8.333333015441895
348115,MMC,1988-05-18,8.25
348116,MMC,1988-05-19,8.291666984558105
348117,MMC,1988-05-20,8.3125
348118,MMC,1988-05-23,8.416666984558105
348119,MMC,1988-05-24,8.6875
348120,MMC,1988-05-25,8.875
348121,MMC,1988-05-26,8.916666984558105
348122,MMC,1988-05-27,8.854166984558105
348123,MMC,1988-05-31,8.958333015441895
348124,MMC,1988-06-01,9.0
348125,MMC,1988-06-02,8.875
348126,MMC,1988-06-03,8.791666984558105
348127,MMC,1988-06-06,8.854166984558105
348128,MMC,1988-06-07,8.791666984558105
348129,MMC,1988-06-08,9.041666984558104
348130,MMC,1988-06-09,9.020833015441896
348131,MMC,1988-06-10,9.0625
348132,MMC,1988-06-13,9.020833015441896
348133,MMC,1988-06-14,9.229166984558104
348134,MMC,1988-06-15,9.1875
348135,MMC,1988-06-16,9.041666984558104
348136,MMC,1988-06-17,9.125
348137,MMC,1988-06-20,9.166666984558104
348138,MMC,1988-06-21,9.166666984558104
348139,MMC,1988-06-22,9.1875
348140,MMC,1988-06-23,9.041666984558104
348141,MMC,1988-06-24,9.083333015441896
348142,MMC,1988-06-27,9.041666984558104
348143,MMC,1988-06-28,9.145833015441896
348144,MMC,1988-06-29,9.125
348145,MMC,1988-06-30,9.1875
348146,MMC,1988-07-01,9.1875
348147,MMC,1988-07-05,9.354166984558104
348148,MMC,1988-07-06,9.416666984558104
348149,MMC,1988-07-07,9.520833015441896
348150,MMC,1988-07-08,9.5625
348151,MMC,1988-07-11,9.666666984558104
348152,MMC,1988-07-12,9.541666984558104
348153,MMC,1988-07-13,9.625
348154,MMC,1988-07-14,9.6875
348155,MMC,1988-07-15,9.708333015441896
348156,MMC,1988-07-18,9.541666984558104
348157,MMC,1988-07-19,9.333333015441896
348158,MMC,1988-07-20,9.125
348159,MMC,1988-07-21,8.9375
348160,MMC,1988-07-22,8.8125
348161,MMC,1988-07-25,8.6875
348162,MMC,1988-07-26,8.6875
348163,MMC,1988-07-27,8.520833015441895
348164,MMC,1988-07-28,8.645833015441895
348165,MMC,1988-07-29,8.958333015441895
348166,MMC,1988-08-01,8.916666984558105
348167,MMC,1988-08-02,8.979166984558105
348168,MMC,1988-08-03,9.0625
348169,MMC,1988-08-04,9.041666984558104
348170,MMC,1988-08-05,9.0
348171,MMC,1988-08-08,8.979166984558105
348172,MMC,1988-08-09,8.854166984558105
348173,MMC,1988-08-10,8.666666984558105
348174,MMC,1988-08-11,8.9375
348175,MMC,1988-08-12,8.916666984558105
348176,MMC,1988-08-15,8.854166984558105
348177,MMC,1988-08-16,8.958333015441895
348178,MMC,1988-08-17,8.958333015441895
348179,MMC,1988-08-18,9.020833015441896
348180,MMC,1988-08-19,9.0625
348181,MMC,1988-08-22,9.041666984558104
348182,MMC,1988-08-23,9.104166984558104
348183,MMC,1988-08-24,9.229166984558104
348184,MMC,1988-08-25,9.1875
348185,MMC,1988-08-26,9.125
348186,MMC,1988-08-29,9.125
348187,MMC,1988-08-30,9.104166984558104
348188,MMC,1988-08-31,8.916666984558105
348189,MMC,1988-09-01,8.854166984558105
348190,MMC,1988-09-02,9.125
348191,MMC,1988-09-06,9.208333015441896
348192,MMC,1988-09-07,9.291666984558104
348193,MMC,1988-09-08,9.375
348194,MMC,1988-09-09,9.458333015441896
348195,MMC,1988-09-12,9.354166984558104
348196,MMC,1988-09-13,9.4375
348197,MMC,1988-09-14,9.5
348198,MMC,1988-09-15,9.333333015441896
348199,MMC,1988-09-16,9.479166984558104
348200,MMC,1988-09-19,9.333333015441896
348201,MMC,1988-09-20,9.291666984558104
348202,MMC,1988-09-21,9.395833015441896
348203,MMC,1988-09-22,9.270833015441896
348204,MMC,1988-09-23,9.395833015441896
348205,MMC,1988-09-26,9.4375
348206,MMC,1988-09-27,9.395833015441896
348207,MMC,1988-09-28,9.375
348208,MMC,1988-09-29,9.416666984558104
348209,MMC,1988-09-30,9.395833015441896
348210,MMC,1988-10-03,9.354166984558104
348211,MMC,1988-10-04,9.416666984558104
348212,MMC,1988-10-05,9.479166984558104
348213,MMC,1988-10-06,9.458333015441896
348214,MMC,1988-10-07,9.625
348215,MMC,1988-10-10,9.6875
348216,MMC,1988-10-11,9.666666984558104
348217,MMC,1988-10-12,9.5625
348218,MMC,1988-10-13,9.5625
348219,MMC,1988-10-14,9.541666984558104
348220,MMC,1988-10-17,9.541666984558104
348221,MMC,1988-10-18,9.75
348222,MMC,1988-10-19,9.5625
348223,MMC,1988-10-20,9.8125
348224,MMC,1988-10-21,9.791666984558104
348225,MMC,1988-10-24,9.770833015441896
348226,MMC,1988-10-25,9.645833015441896
348227,MMC,1988-10-26,9.708333015441896
348228,MMC,1988-10-27,9.708333015441896
348229,MMC,1988-10-28,9.770833015441896
348230,MMC,1988-10-31,9.833333015441896
348231,MMC,1988-11-01,9.875
348232,MMC,1988-11-02,9.833333015441896
348233,MMC,1988-11-03,9.791666984558104
348234,MMC,1988-11-04,9.770833015441896
348235,MMC,1988-11-07,9.604166984558104
348236,MMC,1988-11-08,9.604166984558104
348237,MMC,1988-11-09,9.5
348238,MMC,1988-11-10,9.395833015441896
348239,MMC,1988-11-11,9.333333015441896
348240,MMC,1988-11-14,9.354166984558104
348241,MMC,1988-11-15,9.395833015441896
348242,MMC,1988-11-16,9.375
348243,MMC,1988-11-17,9.354166984558104
348244,MMC,1988-11-18,9.4375
348245,MMC,1988-11-21,9.4375
348246,MMC,1988-11-22,9.458333015441896
348247,MMC,1988-11-23,9.5
348248,MMC,1988-11-25,9.4375
348249,MMC,1988-11-28,9.520833015441896
348250,MMC,1988-11-29,9.5625
348251,MMC,1988-11-30,9.479166984558104
348252,MMC,1988-12-01,9.4375
348253,MMC,1988-12-02,9.375
348254,MMC,1988-12-05,9.354166984558104
348255,MMC,1988-12-06,9.354166984558104
348256,MMC,1988-12-07,9.375
348257,MMC,1988-12-08,9.25
348258,MMC,1988-12-09,9.354166984558104
348259,MMC,1988-12-12,9.291666984558104
348260,MMC,1988-12-13,9.229166984558104
348261,MMC,1988-12-14,9.291666984558104
348262,MMC,1988-12-15,9.25
348263,MMC,1988-12-16,9.3125
348264,MMC,1988-12-19,9.4375
348265,MMC,1988-12-20,9.4375
348266,MMC,1988-12-21,9.291666984558104
348267,MMC,1988-12-22,9.1875
348268,MMC,1988-12-23,9.1875
348269,MMC,1988-12-27,9.291666984558104
348270,MMC,1988-12-28,9.3125
348271,MMC,1988-12-29,9.5
348272,MMC,1988-12-30,9.375
348273,MMC,1989-01-03,9.25
348274,MMC,1989-01-04,9.375
348275,MMC,1989-01-05,9.291666984558104
348276,MMC,1989-01-06,9.354166984558104
348277,MMC,1989-01-09,9.354166984558104
348278,MMC,1989-01-10,9.291666984558104
348279,MMC,1989-01-11,9.333333015441896
348280,MMC,1989-01-12,9.375
348281,MMC,1989-01-13,9.3125
348282,MMC,1989-01-16,9.270833015441896
348283,MMC,1989-01-17,9.3125
348284,MMC,1989-01-18,9.479166984558104
348285,MMC,1989-01-19,9.520833015441896
348286,MMC,1989-01-20,9.5
348287,MMC,1989-01-23,9.4375
348288,MMC,1989-01-24,9.604166984558104
348289,MMC,1989-01-25,9.5625
348290,MMC,1989-01-26,9.583333015441896
348291,MMC,1989-01-27,9.6875
348292,MMC,1989-01-30,9.645833015441896
348293,MMC,1989-01-31,9.666666984558104
348294,MMC,1989-02-01,9.5625
348295,MMC,1989-02-02,9.541666984558104
348296,MMC,1989-02-03,9.541666984558104
348297,MMC,1989-02-06,9.458333015441896
348298,MMC,1989-02-07,9.625
348299,MMC,1989-02-08,9.6875
348300,MMC,1989-02-09,9.625
348301,MMC,1989-02-10,9.583333015441896
348302,MMC,1989-02-13,9.708333015441896
348303,MMC,1989-02-14,9.729166984558104
348304,MMC,1989-02-15,9.791666984558104
348305,MMC,1989-02-16,9.895833015441896
348306,MMC,1989-02-17,9.895833015441896
348307,MMC,1989-02-21,9.791666984558104
348308,MMC,1989-02-22,9.666666984558104
348309,MMC,1989-02-23,9.708333015441896
348310,MMC,1989-02-24,9.666666984558104
348311,MMC,1989-02-27,9.604166984558104
348312,MMC,1989-02-28,9.708333015441896
348313,MMC,1989-03-01,9.583333015441896
348314,MMC,1989-03-02,9.583333015441896
348315,MMC,1989-03-03,9.625
348316,MMC,1989-03-06,9.6875
348317,MMC,1989-03-07,9.666666984558104
348318,MMC,1989-03-08,9.6875
348319,MMC,1989-03-09,9.8125
348320,MMC,1989-03-10,9.895833015441896
348321,MMC,1989-03-13,9.958333015441896
348322,MMC,1989-03-14,10.0
348323,MMC,1989-03-15,9.958333015441896
348324,MMC,1989-03-16,10.083333015441896
348325,MMC,1989-03-17,9.958333015441896
348326,MMC,1989-03-20,9.833333015441896
348327,MMC,1989-03-21,9.916666984558104
348328,MMC,1989-03-22,9.895833015441896
348329,MMC,1989-03-23,9.875
348330,MMC,1989-03-27,9.854166984558104
348331,MMC,1989-03-28,9.958333015441896
348332,MMC,1989-03-29,10.041666984558104
348333,MMC,1989-03-30,10.104166984558104
348334,MMC,1989-03-31,10.375
348335,MMC,1989-04-03,10.5
348336,MMC,1989-04-04,10.4375
348337,MMC,1989-04-05,10.375
348338,MMC,1989-04-06,10.4375
348339,MMC,1989-04-07,10.458333015441896
348340,MMC,1989-04-10,10.416666984558104
348341,MMC,1989-04-11,10.520833015441896
348342,MMC,1989-04-12,10.75
348343,MMC,1989-04-13,10.583333015441896
348344,MMC,1989-04-14,10.5625
348345,MMC,1989-04-17,10.5625
348346,MMC,1989-04-18,10.5
348347,MMC,1989-04-19,10.4375
348348,MMC,1989-04-20,10.395833015441896
348349,MMC,1989-04-21,10.270833015441896
348350,MMC,1989-04-24,10.125
348351,MMC,1989-04-25,10.104166984558104
348352,MMC,1989-04-26,10.125
348353,MMC,1989-04-27,10.125
348354,MMC,1989-04-28,10.145833015441896
348355,MMC,1989-05-01,10.083333015441896
348356,MMC,1989-05-02,10.1875
348357,MMC,1989-05-03,10.208333015441896
348358,MMC,1989-05-04,10.25
348359,MMC,1989-05-05,10.041666984558104
348360,MMC,1989-05-08,9.979166984558104
348361,MMC,1989-05-09,9.979166984558104
348362,MMC,1989-05-10,9.916666984558104
348363,MMC,1989-05-11,10.020833015441896
348364,MMC,1989-05-12,10.166666984558104
348365,MMC,1989-05-15,10.166666984558104
348366,MMC,1989-05-16,10.25
348367,MMC,1989-05-17,10.25
348368,MMC,1989-05-18,10.1875
348369,MMC,1989-05-19,10.3125
348370,MMC,1989-05-22,10.333333015441896
348371,MMC,1989-05-23,10.125
348372,MMC,1989-05-24,10.166666984558104
348373,MMC,1989-05-25,10.208333015441896
348374,MMC,1989-05-26,10.291666984558104
348375,MMC,1989-05-30,10.25
348376,MMC,1989-05-31,10.25
348377,MMC,1989-06-01,10.375
348378,MMC,1989-06-02,10.541666984558104
348379,MMC,1989-06-05,10.583333015441896
348380,MMC,1989-06-06,10.625
348381,MMC,1989-06-07,10.729166984558104
348382,MMC,1989-06-08,10.708333015441896
348383,MMC,1989-06-09,10.645833015441896
348384,MMC,1989-06-12,10.5625
348385,MMC,1989-06-13,10.5
348386,MMC,1989-06-14,10.5625
348387,MMC,1989-06-15,10.520833015441896
348388,MMC,1989-06-16,10.520833015441896
348389,MMC,1989-06-19,10.5
348390,MMC,1989-06-20,10.770833015441896
348391,MMC,1989-06-21,10.770833015441896
348392,MMC,1989-06-22,10.625
348393,MMC,1989-06-23,10.791666984558104
348394,MMC,1989-06-26,10.75
348395,MMC,1989-06-27,10.8125
348396,MMC,1989-06-28,10.854166984558104
348397,MMC,1989-06-29,10.666666984558104
348398,MMC,1989-06-30,10.8125
348399,MMC,1989-07-03,10.729166984558104
348400,MMC,1989-07-05,10.666666984558104
348401,MMC,1989-07-06,10.770833015441896
348402,MMC,1989-07-07,10.875
348403,MMC,1989-07-10,11.125
348404,MMC,1989-07-11,11.125
348405,MMC,1989-07-12,11.125
348406,MMC,1989-07-13,11.145833015441896
348407,MMC,1989-07-14,11.166666984558104
348408,MMC,1989-07-17,11.083333015441896
348409,MMC,1989-07-18,10.9375
348410,MMC,1989-07-19,11.0625
348411,MMC,1989-07-20,11.0
348412,MMC,1989-07-21,11.125
348413,MMC,1989-07-24,11.083333015441896
348414,MMC,1989-07-25,11.041666984558104
348415,MMC,1989-07-26,11.1875
348416,MMC,1989-07-27,11.3125
348417,MMC,1989-07-28,11.395833015441896
348418,MMC,1989-07-31,11.541666984558104
348419,MMC,1989-08-01,11.354166984558104
348420,MMC,1989-08-02,11.375
348421,MMC,1989-08-03,11.666666984558104
348422,MMC,1989-08-04,11.875
348423,MMC,1989-08-07,12.0
348424,MMC,1989-08-08,11.791666984558104
348425,MMC,1989-08-09,11.541666984558104
348426,MMC,1989-08-10,11.729166984558104
348427,MMC,1989-08-11,11.666666984558104
348428,MMC,1989-08-14,11.625
348429,MMC,1989-08-15,11.5625
348430,MMC,1989-08-16,11.583333015441896
348431,MMC,1989-08-17,11.604166984558104
348432,MMC,1989-08-18,11.583333015441896
348433,MMC,1989-08-21,11.333333015441896
348434,MMC,1989-08-22,11.291666984558104
348435,MMC,1989-08-23,11.458333015441896
348436,MMC,1989-08-24,11.583333015441896
348437,MMC,1989-08-25,11.5
348438,MMC,1989-08-28,11.5
348439,MMC,1989-08-29,11.333333015441896
348440,MMC,1989-08-30,11.416666984558104
348441,MMC,1989-08-31,11.5
348442,MMC,1989-09-01,11.5
348443,MMC,1989-09-05,11.520833015441896
348444,MMC,1989-09-06,11.5
348445,MMC,1989-09-07,11.416666984558104
348446,MMC,1989-09-08,11.416666984558104
348447,MMC,1989-09-11,11.354166984558104
348448,MMC,1989-09-12,11.375
348449,MMC,1989-09-13,11.333333015441896
348450,MMC,1989-09-14,11.3125
348451,MMC,1989-09-15,11.3125
348452,MMC,1989-09-18,11.333333015441896
348453,MMC,1989-09-19,11.291666984558104
348454,MMC,1989-09-20,11.395833015441896
348455,MMC,1989-09-21,11.479166984558104
348456,MMC,1989-09-22,11.520833015441896
348457,MMC,1989-09-25,11.5
348458,MMC,1989-09-26,11.5625
348459,MMC,1989-09-27,11.416666984558104
348460,MMC,1989-09-28,11.916666984558104
348461,MMC,1989-09-29,12.145833015441896
348462,MMC,1989-10-02,12.270833015441896
348463,MMC,1989-10-03,12.645833015441896
348464,MMC,1989-10-04,12.666666984558104
348465,MMC,1989-10-05,12.541666984558104
348466,MMC,1989-10-06,12.5625
348467,MMC,1989-10-09,12.583333015441896
348468,MMC,1989-10-10,12.604166984558104
348469,MMC,1989-10-11,12.4375
348470,MMC,1989-10-12,12.666666984558104
348471,MMC,1989-10-13,12.270833015441896
348472,MMC,1989-10-16,12.229166984558104
348473,MMC,1989-10-17,12.125
348474,MMC,1989-10-18,12.645833015441896
348475,MMC,1989-10-19,13.291666984558104
348476,MMC,1989-10-20,13.5
348477,MMC,1989-10-23,13.5
348478,MMC,1989-10-24,13.583333015441896
348479,MMC,1989-10-25,13.895833015441896
348480,MMC,1989-10-26,13.854166984558104
348481,MMC,1989-10-27,13.729166984558104
348482,MMC,1989-10-30,13.458333015441896
348483,MMC,1989-10-31,13.770833015441896
348484,MMC,1989-11-01,14.020833015441896
348485,MMC,1989-11-02,14.5625
348486,MMC,1989-11-03,14.666666984558104
348487,MMC,1989-11-06,14.229166984558104
348488,MMC,1989-11-07,14.479166984558104
348489,MMC,1989-11-08,14.5
348490,MMC,1989-11-09,14.5
348491,MMC,1989-11-10,14.333333015441896
348492,MMC,1989-11-13,14.208333015441896
348493,MMC,1989-11-14,14.0625
348494,MMC,1989-11-15,14.125
348495,MMC,1989-11-16,14.166666984558104
348496,MMC,1989-11-17,14.145833015441896
348497,MMC,1989-11-20,14.0625
348498,MMC,1989-11-21,14.0625
348499,MMC,1989-11-22,14.083333015441896
348500,MMC,1989-11-24,14.166666984558104
348501,MMC,1989-11-27,14.229166984558104
348502,MMC,1989-11-28,14.125
348503,MMC,1989-11-29,14.125
348504,MMC,1989-11-30,14.125
348505,MMC,1989-12-01,14.4375
348506,MMC,1989-12-04,14.375
348507,MMC,1989-12-05,14.416666984558104
348508,MMC,1989-12-06,14.375
348509,MMC,1989-12-07,14.375
348510,MMC,1989-12-08,14.416666984558104
348511,MMC,1989-12-11,14.25
348512,MMC,1989-12-12,14.145833015441896
348513,MMC,1989-12-13,14.104166984558104
348514,MMC,1989-12-14,13.791666984558104
348515,MMC,1989-12-15,13.541666984558104
348516,MMC,1989-12-18,12.666666984558104
348517,MMC,1989-12-19,12.666666984558104
348518,MMC,1989-12-20,12.75
348519,MMC,1989-12-21,12.958333015441896
348520,MMC,1989-12-22,13.1875
348521,MMC,1989-12-26,13.020833015441896
348522,MMC,1989-12-27,13.0
348523,MMC,1989-12-28,13.104166984558104
348524,MMC,1989-12-29,13.0
348525,MMC,1990-01-02,13.0
348526,MMC,1990-01-03,12.916666984558104
348527,MMC,1990-01-04,12.791666984558104
348528,MMC,1990-01-05,12.5
348529,MMC,1990-01-08,12.416666984558104
348530,MMC,1990-01-09,12.666666984558104
348531,MMC,1990-01-10,12.75
348532,MMC,1990-01-11,12.791666984558104
348533,MMC,1990-01-12,12.645833015441896
348534,MMC,1990-01-15,12.541666984558104
348535,MMC,1990-01-16,12.833333015441896
348536,MMC,1990-01-17,12.8125
348537,MMC,1990-01-18,12.8125
348538,MMC,1990-01-19,12.75
348539,MMC,1990-01-22,12.416666984558104
348540,MMC,1990-01-23,12.583333015441896
348541,MMC,1990-01-24,12.5625
348542,MMC,1990-01-25,12.583333015441896
348543,MMC,1990-01-26,12.5
348544,MMC,1990-01-29,12.5
348545,MMC,1990-01-30,12.4375
348546,MMC,1990-01-31,12.645833015441896
348547,MMC,1990-02-01,12.625
348548,MMC,1990-02-02,12.729166984558104
348549,MMC,1990-02-05,12.9375
348550,MMC,1990-02-06,12.979166984558104
348551,MMC,1990-02-07,12.9375
348552,MMC,1990-02-08,12.770833015441896
348553,MMC,1990-02-09,12.75
348554,MMC,1990-02-12,12.666666984558104
348555,MMC,1990-02-13,12.708333015441896
348556,MMC,1990-02-14,12.791666984558104
348557,MMC,1990-02-15,12.916666984558104
348558,MMC,1990-02-16,12.875
348559,MMC,1990-02-20,12.666666984558104
348560,MMC,1990-02-21,12.75
348561,MMC,1990-02-22,12.666666984558104
348562,MMC,1990-02-23,12.666666984558104
348563,MMC,1990-02-26,12.875
348564,MMC,1990-02-27,12.916666984558104
348565,MMC,1990-02-28,12.916666984558104
348566,MMC,1990-03-01,12.875
348567,MMC,1990-03-02,13.166666984558104
348568,MMC,1990-03-05,13.0
348569,MMC,1990-03-06,12.916666984558104
348570,MMC,1990-03-07,12.541666984558104
348571,MMC,1990-03-08,12.5625
348572,MMC,1990-03-09,12.25
348573,MMC,1990-03-12,12.041666984558104
348574,MMC,1990-03-13,11.875
348575,MMC,1990-03-14,11.791666984558104
348576,MMC,1990-03-15,11.645833015441896
348577,MMC,1990-03-16,11.6875
348578,MMC,1990-03-19,11.958333015441896
348579,MMC,1990-03-20,11.791666984558104
348580,MMC,1990-03-21,11.625
348581,MMC,1990-03-22,11.333333015441896
348582,MMC,1990-03-23,11.4375
348583,MMC,1990-03-26,11.416666984558104
348584,MMC,1990-03-27,11.4375
348585,MMC,1990-03-28,11.666666984558104
348586,MMC,1990-03-29,11.625
348587,MMC,1990-03-30,11.895833015441896
348588,MMC,1990-04-02,11.854166984558104
348589,MMC,1990-04-03,12.166666984558104
348590,MMC,1990-04-04,12.291666984558104
348591,MMC,1990-04-05,12.333333015441896
348592,MMC,1990-04-06,12.3125
348593,MMC,1990-04-09,12.5
348594,MMC,1990-04-10,12.375
348595,MMC,1990-04-11,12.4375
348596,MMC,1990-04-12,12.5
348597,MMC,1990-04-16,12.583333015441896
348598,MMC,1990-04-17,12.458333015441896
348599,MMC,1990-04-18,12.270833015441896
348600,MMC,1990-04-19,11.916666984558104
348601,MMC,1990-04-20,11.6875
348602,MMC,1990-04-23,11.604166984558104
348603,MMC,1990-04-24,11.5
348604,MMC,1990-04-25,11.4375
348605,MMC,1990-04-26,11.5625
348606,MMC,1990-04-27,11.291666984558104
348607,MMC,1990-04-30,11.229166984558104
348608,MMC,1990-05-01,11.354166984558104
348609,MMC,1990-05-02,11.458333015441896
348610,MMC,1990-05-03,11.4375
348611,MMC,1990-05-04,11.395833015441896
348612,MMC,1990-05-07,11.25
348613,MMC,1990-05-08,11.208333015441896
348614,MMC,1990-05-09,11.333333015441896
348615,MMC,1990-05-10,11.645833015441896
348616,MMC,1990-05-11,11.75
348617,MMC,1990-05-14,12.041666984558104
348618,MMC,1990-05-15,12.229166984558104
348619,MMC,1990-05-16,12.166666984558104
348620,MMC,1990-05-17,12.125
348621,MMC,1990-05-18,12.1875
348622,MMC,1990-05-21,12.1875
348623,MMC,1990-05-22,12.25
348624,MMC,1990-05-23,12.5
348625,MMC,1990-05-24,12.875
348626,MMC,1990-05-25,12.708333015441896
348627,MMC,1990-05-29,13.0
348628,MMC,1990-05-30,13.020833015441896
348629,MMC,1990-05-31,13.208333015441896
348630,MMC,1990-06-01,13.104166984558104
348631,MMC,1990-06-04,13.229166984558104
348632,MMC,1990-06-05,13.333333015441896
348633,MMC,1990-06-06,13.208333015441896
348634,MMC,1990-06-07,13.125
348635,MMC,1990-06-08,12.729166984558104
348636,MMC,1990-06-11,12.833333015441896
348637,MMC,1990-06-12,13.104166984558104
348638,MMC,1990-06-13,13.145833015441896
348639,MMC,1990-06-14,12.916666984558104
348640,MMC,1990-06-15,12.916666984558104
348641,MMC,1990-06-18,12.666666984558104
348642,MMC,1990-06-19,12.625
348643,MMC,1990-06-20,12.5625
348644,MMC,1990-06-21,12.645833015441896
348645,MMC,1990-06-22,12.458333015441896
348646,MMC,1990-06-25,12.25
348647,MMC,1990-06-26,12.333333015441896
348648,MMC,1990-06-27,12.541666984558104
348649,MMC,1990-06-28,12.666666984558104
348650,MMC,1990-06-29,12.791666984558104
348651,MMC,1990-07-02,12.875
348652,MMC,1990-07-03,13.0
348653,MMC,1990-07-05,12.645833015441896
348654,MMC,1990-07-06,13.0
348655,MMC,1990-07-09,12.9375
348656,MMC,1990-07-10,12.5625
348657,MMC,1990-07-11,12.708333015441896
348658,MMC,1990-07-12,12.645833015441896
348659,MMC,1990-07-13,12.75
348660,MMC,1990-07-16,12.8125
348661,MMC,1990-07-17,12.895833015441896
348662,MMC,1990-07-18,12.75
348663,MMC,1990-07-19,12.875
348664,MMC,1990-07-20,12.4375
348665,MMC,1990-07-23,12.5
348666,MMC,1990-07-24,12.3125
348667,MMC,1990-07-25,12.3125
348668,MMC,1990-07-26,12.145833015441896
348669,MMC,1990-07-27,12.125
348670,MMC,1990-07-30,12.375
348671,MMC,1990-07-31,12.479166984558104
348672,MMC,1990-08-01,12.270833015441896
348673,MMC,1990-08-02,12.166666984558104
348674,MMC,1990-08-03,11.8125
348675,MMC,1990-08-06,11.625
348676,MMC,1990-08-07,11.583333015441896
348677,MMC,1990-08-08,11.875
348678,MMC,1990-08-09,11.854166984558104
348679,MMC,1990-08-10,11.6875
348680,MMC,1990-08-13,11.916666984558104
348681,MMC,1990-08-14,11.666666984558104
348682,MMC,1990-08-15,11.75
348683,MMC,1990-08-16,11.708333015441896
348684,MMC,1990-08-17,11.166666984558104
348685,MMC,1990-08-20,11.416666984558104
348686,MMC,1990-08-21,11.291666984558104
348687,MMC,1990-08-22,11.25
348688,MMC,1990-08-23,11.145833015441896
348689,MMC,1990-08-24,11.208333015441896
348690,MMC,1990-08-27,11.666666984558104
348691,MMC,1990-08-28,11.666666984558104
348692,MMC,1990-08-29,11.583333015441896
348693,MMC,1990-08-30,11.666666984558104
348694,MMC,1990-08-31,11.708333015441896
348695,MMC,1990-09-04,11.916666984558104
348696,MMC,1990-09-05,11.854166984558104
348697,MMC,1990-09-06,11.666666984558104
348698,MMC,1990-09-07,11.8125
348699,MMC,1990-09-10,11.708333015441896
348700,MMC,1990-09-11,11.416666984558104
348701,MMC,1990-09-12,11.520833015441896
348702,MMC,1990-09-13,11.354166984558104
348703,MMC,1990-09-14,11.270833015441896
348704,MMC,1990-09-17,11.25
348705,MMC,1990-09-18,11.270833015441896
348706,MMC,1990-09-19,11.083333015441896
348707,MMC,1990-09-20,10.833333015441896
348708,MMC,1990-09-21,10.666666984558104
348709,MMC,1990-09-24,10.354166984558104
348710,MMC,1990-09-25,10.625
348711,MMC,1990-09-26,10.4375
348712,MMC,1990-09-27,10.145833015441896
348713,MMC,1990-09-28,10.3125
348714,MMC,1990-10-01,10.625
348715,MMC,1990-10-02,10.8125
348716,MMC,1990-10-03,10.854166984558104
348717,MMC,1990-10-04,10.958333015441896
348718,MMC,1990-10-05,10.875
348719,MMC,1990-10-08,10.645833015441896
348720,MMC,1990-10-09,10.3125
348721,MMC,1990-10-10,10.458333015441896
348722,MMC,1990-10-11,10.458333015441896
348723,MMC,1990-10-12,10.979166984558104
348724,MMC,1990-10-15,11.583333015441896
348725,MMC,1990-10-16,11.145833015441896
348726,MMC,1990-10-17,11.1875
348727,MMC,1990-10-18,11.333333015441896
348728,MMC,1990-10-19,11.416666984558104
348729,MMC,1990-10-22,11.5
348730,MMC,1990-10-23,11.458333015441896
348731,MMC,1990-10-24,11.520833015441896
348732,MMC,1990-10-25,11.520833015441896
348733,MMC,1990-10-26,11.333333015441896
348734,MMC,1990-10-29,11.0625
348735,MMC,1990-10-30,11.125
348736,MMC,1990-10-31,11.041666984558104
348737,MMC,1990-11-01,11.354166984558104
348738,MMC,1990-11-02,11.916666984558104
348739,MMC,1990-11-05,12.229166984558104
348740,MMC,1990-11-06,11.833333015441896
348741,MMC,1990-11-07,11.770833015441896
348742,MMC,1990-11-08,11.833333015441896
348743,MMC,1990-11-09,12.0
348744,MMC,1990-11-12,12.458333015441896
348745,MMC,1990-11-13,12.3125
348746,MMC,1990-11-14,12.541666984558104
348747,MMC,1990-11-15,12.541666984558104
348748,MMC,1990-11-16,12.583333015441896
348749,MMC,1990-11-19,12.458333015441896
348750,MMC,1990-11-20,12.291666984558104
348751,MMC,1990-11-21,12.166666984558104
348752,MMC,1990-11-23,12.145833015441896
348753,MMC,1990-11-26,12.166666984558104
348754,MMC,1990-11-27,12.166666984558104
348755,MMC,1990-11-28,12.4375
348756,MMC,1990-11-29,12.395833015441896
348757,MMC,1990-11-30,12.666666984558104
348758,MMC,1990-12-03,12.625
348759,MMC,1990-12-04,12.583333015441896
348760,MMC,1990-12-05,12.4375
348761,MMC,1990-12-06,12.479166984558104
348762,MMC,1990-12-07,12.25
348763,MMC,1990-12-10,12.041666984558104
348764,MMC,1990-12-11,12.041666984558104
348765,MMC,1990-12-12,12.104166984558104
348766,MMC,1990-12-13,12.3125
348767,MMC,1990-12-14,12.416666984558104
348768,MMC,1990-12-17,12.375
348769,MMC,1990-12-18,12.583333015441896
348770,MMC,1990-12-19,12.479166984558104
348771,MMC,1990-12-20,12.541666984558104
348772,MMC,1990-12-21,12.583333015441896
348773,MMC,1990-12-24,12.708333015441896
348774,MMC,1990-12-26,12.604166984558104
348775,MMC,1990-12-27,12.479166984558104
348776,MMC,1990-12-28,12.645833015441896
348777,MMC,1990-12-31,13.0
348778,MMC,1991-01-02,12.729166984558104
348779,MMC,1991-01-03,12.604166984558104
348780,MMC,1991-01-04,12.625
348781,MMC,1991-01-07,12.333333015441896
348782,MMC,1991-01-08,12.0
348783,MMC,1991-01-09,11.8125
348784,MMC,1991-01-10,11.979166984558104
348785,MMC,1991-01-11,11.979166984558104
348786,MMC,1991-01-14,11.708333015441896
348787,MMC,1991-01-15,11.729166984558104
348788,MMC,1991-01-16,12.020833015441896
348789,MMC,1991-01-17,12.229166984558104
348790,MMC,1991-01-18,12.333333015441896
348791,MMC,1991-01-21,12.4375
348792,MMC,1991-01-22,12.208333015441896
348793,MMC,1991-01-23,12.333333015441896
348794,MMC,1991-01-24,12.3125
348795,MMC,1991-01-25,12.458333015441896
348796,MMC,1991-01-28,12.395833015441896
348797,MMC,1991-01-29,12.270833015441896
348798,MMC,1991-01-30,12.145833015441896
348799,MMC,1991-01-31,11.958333015441896
348800,MMC,1991-02-01,12.083333015441896
348801,MMC,1991-02-04,12.5625
348802,MMC,1991-02-05,12.5
348803,MMC,1991-02-06,12.791666984558104
348804,MMC,1991-02-07,12.708333015441896
348805,MMC,1991-02-08,12.916666984558104
348806,MMC,1991-02-11,13.354166984558104
348807,MMC,1991-02-12,13.270833015441896
348808,MMC,1991-02-13,13.166666984558104
348809,MMC,1991-02-14,12.9375
348810,MMC,1991-02-15,13.145833015441896
348811,MMC,1991-02-19,12.770833015441896
348812,MMC,1991-02-20,13.041666984558104
348813,MMC,1991-02-21,12.875
348814,MMC,1991-02-22,12.833333015441896
348815,MMC,1991-02-25,12.770833015441896
348816,MMC,1991-02-26,12.5
348817,MMC,1991-02-27,12.708333015441896
348818,MMC,1991-02-28,12.458333015441896
348819,MMC,1991-03-01,12.625
348820,MMC,1991-03-04,12.75
348821,MMC,1991-03-05,13.083333015441896
348822,MMC,1991-03-06,13.145833015441896
348823,MMC,1991-03-07,13.083333015441896
348824,MMC,1991-03-08,13.208333015441896
348825,MMC,1991-03-11,13.270833015441896
348826,MMC,1991-03-12,13.5
348827,MMC,1991-03-13,13.625
348828,MMC,1991-03-14,13.375
348829,MMC,1991-03-15,13.229166984558104
348830,MMC,1991-03-18,13.270833015441896
348831,MMC,1991-03-19,13.208333015441896
348832,MMC,1991-03-20,13.1875
348833,MMC,1991-03-21,13.083333015441896
348834,MMC,1991-03-22,13.1875
348835,MMC,1991-03-25,13.4375
348836,MMC,1991-03-26,13.75
348837,MMC,1991-03-27,14.0625
348838,MMC,1991-03-28,14.3125
348839,MMC,1991-04-01,14.208333015441896
348840,MMC,1991-04-02,14.3125
348841,MMC,1991-04-03,14.041666984558104
348842,MMC,1991-04-04,14.041666984558104
348843,MMC,1991-04-05,14.020833015441896
348844,MMC,1991-04-08,14.041666984558104
348845,MMC,1991-04-09,13.958333015441896
348846,MMC,1991-04-10,14.083333015441896
348847,MMC,1991-04-11,14.0
348848,MMC,1991-04-12,13.958333015441896
348849,MMC,1991-04-15,13.958333015441896
348850,MMC,1991-04-16,14.166666984558104
348851,MMC,1991-04-17,14.208333015441896
348852,MMC,1991-04-18,14.166666984558104
348853,MMC,1991-04-19,13.625
348854,MMC,1991-04-22,13.791666984558104
348855,MMC,1991-04-23,13.625
348856,MMC,1991-04-24,13.333333015441896
348857,MMC,1991-04-25,13.166666984558104
348858,MMC,1991-04-26,13.104166984558104
348859,MMC,1991-04-29,12.916666984558104
348860,MMC,1991-04-30,13.0625
348861,MMC,1991-05-01,13.229166984558104
348862,MMC,1991-05-02,13.416666984558104
348863,MMC,1991-05-03,13.375
348864,MMC,1991-05-06,13.333333015441896
348865,MMC,1991-05-07,13.083333015441896
348866,MMC,1991-05-08,13.3125
348867,MMC,1991-05-09,13.458333015441896
348868,MMC,1991-05-10,13.333333015441896
348869,MMC,1991-05-13,13.166666984558104
348870,MMC,1991-05-14,13.0
348871,MMC,1991-05-15,13.125
348872,MMC,1991-05-16,13.145833015441896
348873,MMC,1991-05-17,13.208333015441896
348874,MMC,1991-05-20,13.125
348875,MMC,1991-05-21,13.166666984558104
348876,MMC,1991-05-22,13.083333015441896
348877,MMC,1991-05-23,13.083333015441896
348878,MMC,1991-05-24,13.166666984558104
348879,MMC,1991-05-28,13.5
348880,MMC,1991-05-29,13.229166984558104
348881,MMC,1991-05-30,13.0625
348882,MMC,1991-05-31,13.041666984558104
348883,MMC,1991-06-03,13.020833015441896
348884,MMC,1991-06-04,13.020833015441896
348885,MMC,1991-06-05,13.0625
348886,MMC,1991-06-06,12.958333015441896
348887,MMC,1991-06-07,12.6875
348888,MMC,1991-06-10,12.5
348889,MMC,1991-06-11,12.5
348890,MMC,1991-06-12,12.583333015441896
348891,MMC,1991-06-13,12.583333015441896
348892,MMC,1991-06-14,12.6875
348893,MMC,1991-06-17,12.541666984558104
348894,MMC,1991-06-18,12.5
348895,MMC,1991-06-19,12.666666984558104
348896,MMC,1991-06-20,12.604166984558104
348897,MMC,1991-06-21,12.8125
348898,MMC,1991-06-24,12.520833015441896
348899,MMC,1991-06-25,12.5
348900,MMC,1991-06-26,12.6875
348901,MMC,1991-06-27,12.958333015441896
348902,MMC,1991-06-28,13.041666984558104
348903,MMC,1991-07-01,13.333333015441896
348904,MMC,1991-07-02,13.208333015441896
348905,MMC,1991-07-03,13.25
348906,MMC,1991-07-05,13.1875
348907,MMC,1991-07-08,13.166666984558104
348908,MMC,1991-07-09,13.104166984558104
348909,MMC,1991-07-10,13.166666984558104
348910,MMC,1991-07-11,13.25
348911,MMC,1991-07-12,13.229166984558104
348912,MMC,1991-07-15,13.333333015441896
348913,MMC,1991-07-16,13.229166984558104
348914,MMC,1991-07-17,13.208333015441896
348915,MMC,1991-07-18,13.291666984558104
348916,MMC,1991-07-19,12.833333015441896
348917,MMC,1991-07-22,13.0
348918,MMC,1991-07-23,12.958333015441896
348919,MMC,1991-07-24,13.0625
348920,MMC,1991-07-25,12.9375
348921,MMC,1991-07-26,12.979166984558104
348922,MMC,1991-07-29,13.0
348923,MMC,1991-07-30,12.895833015441896
348924,MMC,1991-07-31,13.020833015441896
348925,MMC,1991-08-01,13.291666984558104
348926,MMC,1991-08-02,13.0625
348927,MMC,1991-08-05,12.833333015441896
348928,MMC,1991-08-06,13.020833015441896
348929,MMC,1991-08-07,13.083333015441896
348930,MMC,1991-08-08,12.958333015441896
348931,MMC,1991-08-09,12.6875
348932,MMC,1991-08-12,12.708333015441896
348933,MMC,1991-08-13,12.895833015441896
348934,MMC,1991-08-14,12.666666984558104
348935,MMC,1991-08-15,12.708333015441896
348936,MMC,1991-08-16,12.666666984558104
348937,MMC,1991-08-19,12.541666984558104
348938,MMC,1991-08-20,12.625
348939,MMC,1991-08-21,12.854166984558104
348940,MMC,1991-08-22,12.833333015441896
348941,MMC,1991-08-23,13.041666984558104
348942,MMC,1991-08-26,12.916666984558104
348943,MMC,1991-08-27,12.875
348944,MMC,1991-08-28,12.791666984558104
348945,MMC,1991-08-29,12.770833015441896
348946,MMC,1991-08-30,12.75
348947,MMC,1991-09-03,12.666666984558104
348948,MMC,1991-09-04,12.604166984558104
348949,MMC,1991-09-05,12.729166984558104
348950,MMC,1991-09-06,12.875
348951,MMC,1991-09-09,12.9375
348952,MMC,1991-09-10,12.75
348953,MMC,1991-09-11,12.666666984558104
348954,MMC,1991-09-12,12.541666984558104
348955,MMC,1991-09-13,12.375
348956,MMC,1991-09-16,12.333333015441896
348957,MMC,1991-09-17,12.5
348958,MMC,1991-09-18,12.541666984558104
348959,MMC,1991-09-19,12.6875
348960,MMC,1991-09-20,12.895833015441896
348961,MMC,1991-09-23,12.708333015441896
348962,MMC,1991-09-24,12.791666984558104
348963,MMC,1991-09-25,12.833333015441896
348964,MMC,1991-09-26,12.75
348965,MMC,1991-09-27,12.6875
348966,MMC,1991-09-30,12.916666984558104
348967,MMC,1991-10-01,12.958333015441896
348968,MMC,1991-10-02,13.041666984558104
348969,MMC,1991-10-03,13.0
348970,MMC,1991-10-04,12.875
348971,MMC,1991-10-07,12.6875
348972,MMC,1991-10-08,12.5
348973,MMC,1991-10-09,12.333333015441896
348974,MMC,1991-10-10,12.4375
348975,MMC,1991-10-11,12.395833015441896
348976,MMC,1991-10-14,12.4375
348977,MMC,1991-10-15,12.395833015441896
348978,MMC,1991-10-16,12.333333015441896
348979,MMC,1991-10-17,12.375
348980,MMC,1991-10-18,12.375
348981,MMC,1991-10-21,12.25
348982,MMC,1991-10-22,11.979166984558104
348983,MMC,1991-10-23,11.958333015441896
348984,MMC,1991-10-24,11.895833015441896
348985,MMC,1991-10-25,11.791666984558104
348986,MMC,1991-10-28,12.145833015441896
348987,MMC,1991-10-29,12.479166984558104
348988,MMC,1991-10-30,12.458333015441896
348989,MMC,1991-10-31,12.541666984558104
348990,MMC,1991-11-01,12.520833015441896
348991,MMC,1991-11-04,12.416666984558104
348992,MMC,1991-11-05,12.395833015441896
348993,MMC,1991-11-06,12.354166984558104
348994,MMC,1991-11-07,12.416666984558104
348995,MMC,1991-11-08,12.479166984558104
348996,MMC,1991-11-11,12.479166984558104
348997,MMC,1991-11-12,12.5625
348998,MMC,1991-11-13,12.5
348999,MMC,1991-11-14,12.479166984558104
349000,MMC,1991-11-15,12.25
349001,MMC,1991-11-18,12.125
349002,MMC,1991-11-19,12.041666984558104
349003,MMC,1991-11-20,11.791666984558104
349004,MMC,1991-11-21,11.895833015441896
349005,MMC,1991-11-22,11.833333015441896
349006,MMC,1991-11-25,11.875
349007,MMC,1991-11-26,12.166666984558104
349008,MMC,1991-11-27,11.9375
349009,MMC,1991-11-29,11.979166984558104
349010,MMC,1991-12-02,12.5
349011,MMC,1991-12-03,12.583333015441896
349012,MMC,1991-12-04,12.333333015441896
349013,MMC,1991-12-05,12.291666984558104
349014,MMC,1991-12-06,12.375
349015,MMC,1991-12-09,12.375
349016,MMC,1991-12-10,12.333333015441896
349017,MMC,1991-12-11,12.5
349018,MMC,1991-12-12,12.4375
349019,MMC,1991-12-13,12.541666984558104
349020,MMC,1991-12-16,12.8125
349021,MMC,1991-12-17,12.625
349022,MMC,1991-12-18,12.770833015441896
349023,MMC,1991-12-19,12.791666984558104
349024,MMC,1991-12-20,12.854166984558104
349025,MMC,1991-12-23,13.104166984558104
349026,MMC,1991-12-24,13.020833015441896
349027,MMC,1991-12-26,12.979166984558104
349028,MMC,1991-12-27,13.041666984558104
349029,MMC,1991-12-30,13.375
349030,MMC,1991-12-31,13.5625
349031,MMC,1992-01-02,13.208333015441896
349032,MMC,1992-01-03,13.541666984558104
349033,MMC,1992-01-06,13.895833015441896
349034,MMC,1992-01-07,13.479166984558104
349035,MMC,1992-01-08,13.25
349036,MMC,1992-01-09,13.354166984558104
349037,MMC,1992-01-10,13.25
349038,MMC,1992-01-13,12.916666984558104
349039,MMC,1992-01-14,12.958333015441896
349040,MMC,1992-01-15,13.083333015441896
349041,MMC,1992-01-16,12.875
349042,MMC,1992-01-17,13.125
349043,MMC,1992-01-20,13.25
349044,MMC,1992-01-21,13.3125
349045,MMC,1992-01-22,13.3125
349046,MMC,1992-01-23,13.125
349047,MMC,1992-01-24,13.0625
349048,MMC,1992-01-27,12.916666984558104
349049,MMC,1992-01-28,12.875
349050,MMC,1992-01-29,12.625
349051,MMC,1992-01-30,12.708333015441896
349052,MMC,1992-01-31,12.625
349053,MMC,1992-02-03,12.625
349054,MMC,1992-02-04,12.8125
349055,MMC,1992-02-05,12.916666984558104
349056,MMC,1992-02-06,12.895833015441896
349057,MMC,1992-02-07,12.916666984558104
349058,MMC,1992-02-10,12.979166984558104
349059,MMC,1992-02-11,12.833333015441896
349060,MMC,1992-02-12,12.75
349061,MMC,1992-02-13,12.666666984558104
349062,MMC,1992-02-14,12.625
349063,MMC,1992-02-18,12.479166984558104
349064,MMC,1992-02-19,12.479166984558104
349065,MMC,1992-02-20,12.604166984558104
349066,MMC,1992-02-21,12.5
349067,MMC,1992-02-24,12.5
349068,MMC,1992-02-25,12.479166984558104
349069,MMC,1992-02-26,12.666666984558104
349070,MMC,1992-02-27,12.479166984558104
349071,MMC,1992-02-28,12.479166984558104
349072,MMC,1992-03-02,12.666666984558104
349073,MMC,1992-03-03,12.625
349074,MMC,1992-03-04,12.541666984558104
349075,MMC,1992-03-05,12.541666984558104
349076,MMC,1992-03-06,12.458333015441896
349077,MMC,1992-03-09,12.479166984558104
349078,MMC,1992-03-10,12.5
349079,MMC,1992-03-11,12.5
349080,MMC,1992-03-12,12.458333015441896
349081,MMC,1992-03-13,12.291666984558104
349082,MMC,1992-03-16,12.354166984558104
349083,MMC,1992-03-17,12.458333015441896
349084,MMC,1992-03-18,12.75
349085,MMC,1992-03-19,12.5625
349086,MMC,1992-03-20,12.666666984558104
349087,MMC,1992-03-23,12.625
349088,MMC,1992-03-24,12.75
349089,MMC,1992-03-25,12.583333015441896
349090,MMC,1992-03-26,12.708333015441896
349091,MMC,1992-03-27,12.604166984558104
349092,MMC,1992-03-30,12.645833015441896
349093,MMC,1992-03-31,12.604166984558104
349094,MMC,1992-04-01,12.645833015441896
349095,MMC,1992-04-02,12.645833015441896
349096,MMC,1992-04-03,12.479166984558104
349097,MMC,1992-04-06,12.375
349098,MMC,1992-04-07,12.104166984558104
349099,MMC,1992-04-08,11.958333015441896
349100,MMC,1992-04-09,12.020833015441896
349101,MMC,1992-04-10,12.125
349102,MMC,1992-04-13,12.125
349103,MMC,1992-04-14,12.3125
349104,MMC,1992-04-15,12.4375
349105,MMC,1992-04-16,12.5
349106,MMC,1992-04-20,12.833333015441896
349107,MMC,1992-04-21,13.020833015441896
349108,MMC,1992-04-22,12.895833015441896
349109,MMC,1992-04-23,12.916666984558104
349110,MMC,1992-04-24,12.708333015441896
349111,MMC,1992-04-27,12.6875
349112,MMC,1992-04-28,12.791666984558104
349113,MMC,1992-04-29,12.854166984558104
349114,MMC,1992-04-30,12.958333015441896
349115,MMC,1992-05-01,13.0
349116,MMC,1992-05-04,13.125
349117,MMC,1992-05-05,13.0
349118,MMC,1992-05-06,13.041666984558104
349119,MMC,1992-05-07,13.125
349120,MMC,1992-05-08,13.270833015441896
349121,MMC,1992-05-11,13.208333015441896
349122,MMC,1992-05-12,12.9375
349123,MMC,1992-05-13,12.916666984558104
349124,MMC,1992-05-14,12.666666984558104
349125,MMC,1992-05-15,12.583333015441896
349126,MMC,1992-05-18,12.895833015441896
349127,MMC,1992-05-19,13.041666984558104
349128,MMC,1992-05-20,12.916666984558104
349129,MMC,1992-05-21,12.875
349130,MMC,1992-05-22,12.75
349131,MMC,1992-05-26,12.520833015441896
349132,MMC,1992-05-27,12.770833015441896
349133,MMC,1992-05-28,13.0
349134,MMC,1992-05-29,12.9375
349135,MMC,1992-06-01,12.791666984558104
349136,MMC,1992-06-02,12.8125
349137,MMC,1992-06-03,12.791666984558104
349138,MMC,1992-06-04,12.75
349139,MMC,1992-06-05,12.666666984558104
349140,MMC,1992-06-08,12.625
349141,MMC,1992-06-09,12.604166984558104
349142,MMC,1992-06-10,12.354166984558104
349143,MMC,1992-06-11,12.5625
349144,MMC,1992-06-12,12.625
349145,MMC,1992-06-15,12.583333015441896
349146,MMC,1992-06-16,12.666666984558104
349147,MMC,1992-06-17,12.708333015441896
349148,MMC,1992-06-18,12.708333015441896
349149,MMC,1992-06-19,12.75
349150,MMC,1992-06-22,12.666666984558104
349151,MMC,1992-06-23,12.895833015441896
349152,MMC,1992-06-24,12.979166984558104
349153,MMC,1992-06-25,12.9375
349154,MMC,1992-06-26,12.9375
349155,MMC,1992-06-29,13.0
349156,MMC,1992-06-30,12.916666984558104
349157,MMC,1992-07-01,12.916666984558104
349158,MMC,1992-07-02,12.916666984558104
349159,MMC,1992-07-06,13.125
349160,MMC,1992-07-07,12.958333015441896
349161,MMC,1992-07-08,12.958333015441896
349162,MMC,1992-07-09,13.0
349163,MMC,1992-07-10,12.854166984558104
349164,MMC,1992-07-13,13.0
349165,MMC,1992-07-14,13.041666984558104
349166,MMC,1992-07-15,13.041666984558104
349167,MMC,1992-07-16,13.083333015441896
349168,MMC,1992-07-17,13.145833015441896
349169,MMC,1992-07-20,13.104166984558104
349170,MMC,1992-07-21,12.916666984558104
349171,MMC,1992-07-22,12.916666984558104
349172,MMC,1992-07-23,12.916666984558104
349173,MMC,1992-07-24,12.958333015441896
349174,MMC,1992-07-27,12.979166984558104
349175,MMC,1992-07-28,12.958333015441896
349176,MMC,1992-07-29,12.979166984558104
349177,MMC,1992-07-30,13.0
349178,MMC,1992-07-31,12.979166984558104
349179,MMC,1992-08-03,12.958333015441896
349180,MMC,1992-08-04,12.9375
349181,MMC,1992-08-05,12.979166984558104
349182,MMC,1992-08-06,13.0
349183,MMC,1992-08-07,12.979166984558104
349184,MMC,1992-08-10,12.979166984558104
349185,MMC,1992-08-11,13.083333015441896
349186,MMC,1992-08-12,13.0
349187,MMC,1992-08-13,12.979166984558104
349188,MMC,1992-08-14,13.041666984558104
349189,MMC,1992-08-17,13.145833015441896
349190,MMC,1992-08-18,13.145833015441896
349191,MMC,1992-08-19,13.104166984558104
349192,MMC,1992-08-20,13.166666984558104
349193,MMC,1992-08-21,13.208333015441896
349194,MMC,1992-08-24,13.041666984558104
349195,MMC,1992-08-25,13.104166984558104
349196,MMC,1992-08-26,13.291666984558104
349197,MMC,1992-08-27,13.291666984558104
349198,MMC,1992-08-28,13.8125
349199,MMC,1992-08-31,14.041666984558104
349200,MMC,1992-09-01,13.979166984558104
349201,MMC,1992-09-02,14.104166984558104
349202,MMC,1992-09-03,14.229166984558104
349203,MMC,1992-09-04,14.0625
349204,MMC,1992-09-08,13.9375
349205,MMC,1992-09-09,13.958333015441896
349206,MMC,1992-09-10,13.895833015441896
349207,MMC,1992-09-11,13.875
349208,MMC,1992-09-14,14.0
349209,MMC,1992-09-15,13.875
349210,MMC,1992-09-16,13.895833015441896
349211,MMC,1992-09-17,14.041666984558104
349212,MMC,1992-09-18,14.0625
349213,MMC,1992-09-21,13.9375
349214,MMC,1992-09-22,13.854166984558104
349215,MMC,1992-09-23,13.916666984558104
349216,MMC,1992-09-24,14.833333015441896
349217,MMC,1992-09-25,14.75
349218,MMC,1992-09-28,14.958333015441896
349219,MMC,1992-09-29,14.791666984558104
349220,MMC,1992-09-30,15.041666984558104
349221,MMC,1992-10-01,15.083333015441896
349222,MMC,1992-10-02,15.0625
349223,MMC,1992-10-05,15.125
349224,MMC,1992-10-06,14.791666984558104
349225,MMC,1992-10-07,14.791666984558104
349226,MMC,1992-10-08,14.958333015441896
349227,MMC,1992-10-09,15.0
349228,MMC,1992-10-12,15.125
349229,MMC,1992-10-13,15.083333015441896
349230,MMC,1992-10-14,15.0
349231,MMC,1992-10-15,14.854166984558104
349232,MMC,1992-10-16,15.125
349233,MMC,1992-10-19,15.395833015441896
349234,MMC,1992-10-20,15.333333015441896
349235,MMC,1992-10-21,15.208333015441896
349236,MMC,1992-10-22,15.208333015441896
349237,MMC,1992-10-23,15.104166984558104
349238,MMC,1992-10-26,15.083333015441896
349239,MMC,1992-10-27,15.125
349240,MMC,1992-10-28,15.145833015441896
349241,MMC,1992-10-29,15.395833015441896
349242,MMC,1992-10-30,15.541666984558104
349243,MMC,1992-11-02,15.604166984558104
349244,MMC,1992-11-03,15.604166984558104
349245,MMC,1992-11-04,15.541666984558104
349246,MMC,1992-11-05,15.583333015441896
349247,MMC,1992-11-06,15.625
349248,MMC,1992-11-09,15.583333015441896
349249,MMC,1992-11-10,15.416666984558104
349250,MMC,1992-11-11,15.5
349251,MMC,1992-11-12,15.375
349252,MMC,1992-11-13,15.458333015441896
349253,MMC,1992-11-16,15.1875
349254,MMC,1992-11-17,15.083333015441896
349255,MMC,1992-11-18,15.104166984558104
349256,MMC,1992-11-19,15.291666984558104
349257,MMC,1992-11-20,15.104166984558104
349258,MMC,1992-11-23,15.125
349259,MMC,1992-11-24,15.3125
349260,MMC,1992-11-25,15.416666984558104
349261,MMC,1992-11-27,15.375
349262,MMC,1992-11-30,15.375
349263,MMC,1992-12-01,15.3125
349264,MMC,1992-12-02,15.395833015441896
349265,MMC,1992-12-03,15.416666984558104
349266,MMC,1992-12-04,15.333333015441896
349267,MMC,1992-12-07,15.375
349268,MMC,1992-12-08,15.4375
349269,MMC,1992-12-09,15.354166984558104
349270,MMC,1992-12-10,15.458333015441896
349271,MMC,1992-12-11,15.541666984558104
349272,MMC,1992-12-14,15.458333015441896
349273,MMC,1992-12-15,15.166666984558104
349274,MMC,1992-12-16,15.145833015441896
349275,MMC,1992-12-17,15.125
349276,MMC,1992-12-18,15.416666984558104
349277,MMC,1992-12-21,15.25
349278,MMC,1992-12-22,15.020833015441896
349279,MMC,1992-12-23,15.145833015441896
349280,MMC,1992-12-24,15.145833015441896
349281,MMC,1992-12-28,15.1875
349282,MMC,1992-12-29,15.1875
349283,MMC,1992-12-30,15.229166984558104
349284,MMC,1992-12-31,15.229166984558104
349285,MMC,1993-01-04,15.166666984558104
349286,MMC,1993-01-05,14.958333015441896
349287,MMC,1993-01-06,15.041666984558104
349288,MMC,1993-01-07,14.9375
349289,MMC,1993-01-08,14.833333015441896
349290,MMC,1993-01-11,14.9375
349291,MMC,1993-01-12,14.979166984558104
349292,MMC,1993-01-13,14.9375
349293,MMC,1993-01-14,15.083333015441896
349294,MMC,1993-01-15,15.020833015441896
349295,MMC,1993-01-18,15.041666984558104
349296,MMC,1993-01-19,15.0
349297,MMC,1993-01-20,15.291666984558104
349298,MMC,1993-01-21,15.333333015441896
349299,MMC,1993-01-22,15.270833015441896
349300,MMC,1993-01-25,15.5625
349301,MMC,1993-01-26,15.416666984558104
349302,MMC,1993-01-27,15.291666984558104
349303,MMC,1993-01-28,15.25
349304,MMC,1993-01-29,15.1875
349305,MMC,1993-02-01,15.166666984558104
349306,MMC,1993-02-02,15.291666984558104
349307,MMC,1993-02-03,15.875
349308,MMC,1993-02-04,16.083332061767578
349309,MMC,1993-02-05,15.9375
349310,MMC,1993-02-08,15.9375
349311,MMC,1993-02-09,15.916666984558104
349312,MMC,1993-02-10,15.75
349313,MMC,1993-02-11,15.625
349314,MMC,1993-02-12,15.333333015441896
349315,MMC,1993-02-16,15.3125
349316,MMC,1993-02-17,15.291666984558104
349317,MMC,1993-02-18,15.291666984558104
349318,MMC,1993-02-19,15.1875
349319,MMC,1993-02-22,14.9375
349320,MMC,1993-02-23,15.145833015441896
349321,MMC,1993-02-24,15.333333015441896
349322,MMC,1993-02-25,15.666666984558104
349323,MMC,1993-02-26,15.791666984558104
349324,MMC,1993-03-01,15.333333015441896
349325,MMC,1993-03-02,15.666666984558104
349326,MMC,1993-03-03,15.666666984558104
349327,MMC,1993-03-04,15.645833015441896
349328,MMC,1993-03-05,15.4375
349329,MMC,1993-03-08,15.708333015441896
349330,MMC,1993-03-09,15.604166984558104
349331,MMC,1993-03-10,15.625
349332,MMC,1993-03-11,15.645833015441896
349333,MMC,1993-03-12,15.416666984558104
349334,MMC,1993-03-15,15.604166984558104
349335,MMC,1993-03-16,15.5
349336,MMC,1993-03-17,15.3125
349337,MMC,1993-03-18,15.75
349338,MMC,1993-03-19,15.708333015441896
349339,MMC,1993-03-22,15.645833015441896
349340,MMC,1993-03-23,15.729166984558104
349341,MMC,1993-03-24,15.75
349342,MMC,1993-03-25,15.770833015441896
349343,MMC,1993-03-26,15.645833015441896
349344,MMC,1993-03-29,15.645833015441896
349345,MMC,1993-03-30,15.541666984558104
349346,MMC,1993-03-31,15.8125
349347,MMC,1993-04-01,15.729166984558104
349348,MMC,1993-04-02,15.479166984558104
349349,MMC,1993-04-05,15.4375
349350,MMC,1993-04-06,15.520833015441896
349351,MMC,1993-04-07,15.708333015441896
349352,MMC,1993-04-08,15.708333015441896
349353,MMC,1993-04-12,15.8125
349354,MMC,1993-04-13,15.75
349355,MMC,1993-04-14,15.8125
349356,MMC,1993-04-15,15.8125
349357,MMC,1993-04-16,15.6875
349358,MMC,1993-04-19,15.708333015441896
349359,MMC,1993-04-20,15.708333015441896
349360,MMC,1993-04-21,15.395833015441896
349361,MMC,1993-04-22,15.354166984558104
349362,MMC,1993-04-23,15.416666984558104
349363,MMC,1993-04-26,15.083333015441896
349364,MMC,1993-04-27,14.770833015441896
349365,MMC,1993-04-28,14.708333015441896
349366,MMC,1993-04-29,14.708333015441896
349367,MMC,1993-04-30,14.916666984558104
349368,MMC,1993-05-03,15.0
349369,MMC,1993-05-04,14.916666984558104
349370,MMC,1993-05-05,15.125
349371,MMC,1993-05-06,15.208333015441896
349372,MMC,1993-05-07,15.145833015441896
349373,MMC,1993-05-10,15.145833015441896
349374,MMC,1993-05-11,15.145833015441896
349375,MMC,1993-05-12,15.125
349376,MMC,1993-05-13,14.708333015441896
349377,MMC,1993-05-14,14.854166984558104
349378,MMC,1993-05-17,14.625
349379,MMC,1993-05-18,14.645833015441896
349380,MMC,1993-05-19,14.666666984558104
349381,MMC,1993-05-20,15.041666984558104
349382,MMC,1993-05-21,14.895833015441896
349383,MMC,1993-05-24,14.895833015441896
349384,MMC,1993-05-25,15.041666984558104
349385,MMC,1993-05-26,15.104166984558104
349386,MMC,1993-05-27,15.020833015441896
349387,MMC,1993-05-28,14.979166984558104
349388,MMC,1993-06-01,15.208333015441896
349389,MMC,1993-06-02,15.083333015441896
349390,MMC,1993-06-03,14.979166984558104
349391,MMC,1993-06-04,14.916666984558104
349392,MMC,1993-06-07,14.583333015441896
349393,MMC,1993-06-08,14.541666984558104
349394,MMC,1993-06-09,14.625
349395,MMC,1993-06-10,14.520833015441896
349396,MMC,1993-06-11,14.270833015441896
349397,MMC,1993-06-14,14.354166984558104
349398,MMC,1993-06-15,14.3125
349399,MMC,1993-06-16,14.166666984558104
349400,MMC,1993-06-17,14.208333015441896
349401,MMC,1993-06-18,14.3125
349402,MMC,1993-06-21,14.333333015441896
349403,MMC,1993-06-22,14.270833015441896
349404,MMC,1993-06-23,14.333333015441896
349405,MMC,1993-06-24,14.375
349406,MMC,1993-06-25,14.333333015441896
349407,MMC,1993-06-28,14.458333015441896
349408,MMC,1993-06-29,14.645833015441896
349409,MMC,1993-06-30,14.5625
349410,MMC,1993-07-01,14.729166984558104
349411,MMC,1993-07-02,14.625
349412,MMC,1993-07-06,14.458333015441896
349413,MMC,1993-07-07,14.354166984558104
349414,MMC,1993-07-08,14.458333015441896
349415,MMC,1993-07-09,14.395833015441896
349416,MMC,1993-07-12,14.354166984558104
349417,MMC,1993-07-13,14.354166984558104
349418,MMC,1993-07-14,14.3125
349419,MMC,1993-07-15,14.270833015441896
349420,MMC,1993-07-16,14.1875
349421,MMC,1993-07-19,14.229166984558104
349422,MMC,1993-07-20,14.208333015441896
349423,MMC,1993-07-21,14.25
349424,MMC,1993-07-22,14.1875
349425,MMC,1993-07-23,14.375
349426,MMC,1993-07-26,14.354166984558104
349427,MMC,1993-07-27,14.458333015441896
349428,MMC,1993-07-28,14.416666984558104
349429,MMC,1993-07-29,14.5625
349430,MMC,1993-07-30,14.625
349431,MMC,1993-08-02,14.5
349432,MMC,1993-08-03,14.6875
349433,MMC,1993-08-04,14.6875
349434,MMC,1993-08-05,14.729166984558104
349435,MMC,1993-08-06,14.708333015441896
349436,MMC,1993-08-09,14.833333015441896
349437,MMC,1993-08-10,14.916666984558104
349438,MMC,1993-08-11,14.958333015441896
349439,MMC,1993-08-12,14.854166984558104
349440,MMC,1993-08-13,14.895833015441896
349441,MMC,1993-08-16,14.895833015441896
349442,MMC,1993-08-17,14.770833015441896
349443,MMC,1993-08-18,14.625
349444,MMC,1993-08-19,14.958333015441896
349445,MMC,1993-08-20,14.979166984558104
349446,MMC,1993-08-23,14.791666984558104
349447,MMC,1993-08-24,15.0625
349448,MMC,1993-08-25,14.979166984558104
349449,MMC,1993-08-26,15.0
349450,MMC,1993-08-27,14.958333015441896
349451,MMC,1993-08-30,15.020833015441896
349452,MMC,1993-08-31,15.041666984558104
349453,MMC,1993-09-01,15.104166984558104
349454,MMC,1993-09-02,15.020833015441896
349455,MMC,1993-09-03,15.083333015441896
349456,MMC,1993-09-07,15.166666984558104
349457,MMC,1993-09-08,15.041666984558104
349458,MMC,1993-09-09,15.041666984558104
349459,MMC,1993-09-10,15.229166984558104
349460,MMC,1993-09-13,15.083333015441896
349461,MMC,1993-09-14,15.0625
349462,MMC,1993-09-15,15.3125
349463,MMC,1993-09-16,15.145833015441896
349464,MMC,1993-09-17,15.020833015441896
349465,MMC,1993-09-20,15.0
349466,MMC,1993-09-21,15.0
349467,MMC,1993-09-22,14.979166984558104
349468,MMC,1993-09-23,14.708333015441896
349469,MMC,1993-09-24,14.708333015441896
349470,MMC,1993-09-27,14.729166984558104
349471,MMC,1993-09-28,14.75
349472,MMC,1993-09-29,14.583333015441896
349473,MMC,1993-09-30,14.541666984558104
349474,MMC,1993-10-01,14.708333015441896
349475,MMC,1993-10-04,14.770833015441896
349476,MMC,1993-10-05,14.041666984558104
349477,MMC,1993-10-06,14.041666984558104
349478,MMC,1993-10-07,14.041666984558104
349479,MMC,1993-10-08,14.145833015441896
349480,MMC,1993-10-11,14.125
349481,MMC,1993-10-12,13.916666984558104
349482,MMC,1993-10-13,13.895833015441896
349483,MMC,1993-10-14,13.791666984558104
349484,MMC,1993-10-15,13.916666984558104
349485,MMC,1993-10-18,13.895833015441896
349486,MMC,1993-10-19,13.916666984558104
349487,MMC,1993-10-20,13.916666984558104
349488,MMC,1993-10-21,13.9375
349489,MMC,1993-10-22,13.875
349490,MMC,1993-10-25,13.854166984558104
349491,MMC,1993-10-26,13.708333015441896
349492,MMC,1993-10-27,13.583333015441896
349493,MMC,1993-10-28,13.645833015441896
349494,MMC,1993-10-29,13.583333015441896
349495,MMC,1993-11-01,13.416666984558104
349496,MMC,1993-11-02,13.375
349497,MMC,1993-11-03,13.25
349498,MMC,1993-11-04,13.291666984558104
349499,MMC,1993-11-05,13.270833015441896
349500,MMC,1993-11-08,13.395833015441896
349501,MMC,1993-11-09,13.520833015441896
349502,MMC,1993-11-10,13.666666984558104
349503,MMC,1993-11-11,13.625
349504,MMC,1993-11-12,13.625
349505,MMC,1993-11-15,13.5625
349506,MMC,1993-11-16,13.5625
349507,MMC,1993-11-17,13.458333015441896
349508,MMC,1993-11-18,13.416666984558104
349509,MMC,1993-11-19,13.333333015441896
349510,MMC,1993-11-22,13.1875
349511,MMC,1993-11-23,13.208333015441896
349512,MMC,1993-11-24,13.229166984558104
349513,MMC,1993-11-26,13.333333015441896
349514,MMC,1993-11-29,13.125
349515,MMC,1993-11-30,13.354166984558104
349516,MMC,1993-12-01,13.5
349517,MMC,1993-12-02,13.291666984558104
349518,MMC,1993-12-03,13.3125
349519,MMC,1993-12-06,13.395833015441896
349520,MMC,1993-12-07,13.333333015441896
349521,MMC,1993-12-08,13.375
349522,MMC,1993-12-09,13.333333015441896
349523,MMC,1993-12-10,13.104166984558104
349524,MMC,1993-12-13,13.104166984558104
349525,MMC,1993-12-14,13.041666984558104
349526,MMC,1993-12-15,13.125
349527,MMC,1993-12-16,13.270833015441896
349528,MMC,1993-12-17,13.416666984558104
349529,MMC,1993-12-20,13.4375
349530,MMC,1993-12-21,13.3125
349531,MMC,1993-12-22,13.354166984558104
349532,MMC,1993-12-23,13.458333015441896
349533,MMC,1993-12-27,13.645833015441896
349534,MMC,1993-12-28,13.729166984558104
349535,MMC,1993-12-29,13.666666984558104
349536,MMC,1993-12-30,13.5625
349537,MMC,1993-12-31,13.541666984558104
349538,MMC,1994-01-03,13.541666984558104
349539,MMC,1994-01-04,13.583333015441896
349540,MMC,1994-01-05,13.395833015441896
349541,MMC,1994-01-06,13.458333015441896
349542,MMC,1994-01-07,13.6875
349543,MMC,1994-01-10,13.75
349544,MMC,1994-01-11,13.791666984558104
349545,MMC,1994-01-12,13.875
349546,MMC,1994-01-13,13.8125
349547,MMC,1994-01-14,13.770833015441896
349548,MMC,1994-01-17,13.645833015441896
349549,MMC,1994-01-18,13.541666984558104
349550,MMC,1994-01-19,13.5
349551,MMC,1994-01-20,13.645833015441896
349552,MMC,1994-01-21,13.520833015441896
349553,MMC,1994-01-24,13.479166984558104
349554,MMC,1994-01-25,13.395833015441896
349555,MMC,1994-01-26,13.479166984558104
349556,MMC,1994-01-27,13.75
349557,MMC,1994-01-28,13.625
349558,MMC,1994-01-31,13.708333015441896
349559,MMC,1994-02-01,13.583333015441896
349560,MMC,1994-02-02,13.583333015441896
349561,MMC,1994-02-03,13.666666984558104
349562,MMC,1994-02-04,13.520833015441896
349563,MMC,1994-02-07,13.541666984558104
349564,MMC,1994-02-08,13.6875
349565,MMC,1994-02-09,13.833333015441896
349566,MMC,1994-02-10,13.666666984558104
349567,MMC,1994-02-11,13.6875
349568,MMC,1994-02-14,13.625
349569,MMC,1994-02-15,13.8125
349570,MMC,1994-02-16,13.854166984558104
349571,MMC,1994-02-17,13.8125
349572,MMC,1994-02-18,13.75
349573,MMC,1994-02-22,13.9375
349574,MMC,1994-02-23,13.854166984558104
349575,MMC,1994-02-24,13.770833015441896
349576,MMC,1994-02-25,13.791666984558104
349577,MMC,1994-02-28,13.8125
349578,MMC,1994-03-01,13.895833015441896
349579,MMC,1994-03-02,13.875
349580,MMC,1994-03-03,13.8125
349581,MMC,1994-03-04,13.8125
349582,MMC,1994-03-07,13.75
349583,MMC,1994-03-08,13.6875
349584,MMC,1994-03-09,13.604166984558104
349585,MMC,1994-03-10,13.541666984558104
349586,MMC,1994-03-11,13.708333015441896
349587,MMC,1994-03-14,13.625
349588,MMC,1994-03-15,13.6875
349589,MMC,1994-03-16,13.75
349590,MMC,1994-03-17,14.0
349591,MMC,1994-03-18,14.0625
349592,MMC,1994-03-21,14.020833015441896
349593,MMC,1994-03-22,14.041666984558104
349594,MMC,1994-03-23,14.229166984558104
349595,MMC,1994-03-24,14.145833015441896
349596,MMC,1994-03-25,14.0625
349597,MMC,1994-03-28,14.104166984558104
349598,MMC,1994-03-29,14.0625
349599,MMC,1994-03-30,13.854166984558104
349600,MMC,1994-03-31,13.833333015441896
349601,MMC,1994-04-04,13.5625
349602,MMC,1994-04-05,13.8125
349603,MMC,1994-04-06,13.770833015441896
349604,MMC,1994-04-07,13.75
349605,MMC,1994-04-08,13.708333015441896
349606,MMC,1994-04-11,13.875
349607,MMC,1994-04-12,13.9375
349608,MMC,1994-04-13,13.833333015441896
349609,MMC,1994-04-14,13.833333015441896
349610,MMC,1994-04-15,13.833333015441896
349611,MMC,1994-04-18,13.729166984558104
349612,MMC,1994-04-19,13.9375
349613,MMC,1994-04-20,13.979166984558104
349614,MMC,1994-04-21,14.1875
349615,MMC,1994-04-22,14.0
349616,MMC,1994-04-25,14.083333015441896
349617,MMC,1994-04-26,14.0625
349618,MMC,1994-04-28,14.020833015441896
349619,MMC,1994-04-29,14.083333015441896
349620,MMC,1994-05-02,14.104166984558104
349621,MMC,1994-05-03,14.166666984558104
349622,MMC,1994-05-04,14.166666984558104
349623,MMC,1994-05-05,14.5
349624,MMC,1994-05-06,14.645833015441896
349625,MMC,1994-05-09,14.5
349626,MMC,1994-05-10,14.583333015441896
349627,MMC,1994-05-11,14.4375
349628,MMC,1994-05-12,14.416666984558104
349629,MMC,1994-05-13,14.333333015441896
349630,MMC,1994-05-16,14.375
349631,MMC,1994-05-17,14.458333015441896
349632,MMC,1994-05-18,14.583333015441896
349633,MMC,1994-05-19,14.625
349634,MMC,1994-05-20,14.5
349635,MMC,1994-05-23,14.520833015441896
349636,MMC,1994-05-24,14.520833015441896
349637,MMC,1994-05-25,14.541666984558104
349638,MMC,1994-05-26,14.479166984558104
349639,MMC,1994-05-27,14.5
349640,MMC,1994-05-31,14.5
349641,MMC,1994-06-01,14.604166984558104
349642,MMC,1994-06-02,14.604166984558104
349643,MMC,1994-06-03,14.583333015441896
349644,MMC,1994-06-06,14.625
349645,MMC,1994-06-07,14.6875
349646,MMC,1994-06-08,14.625
349647,MMC,1994-06-09,14.6875
349648,MMC,1994-06-10,14.666666984558104
349649,MMC,1994-06-13,14.625
349650,MMC,1994-06-14,14.6875
349651,MMC,1994-06-15,14.666666984558104
349652,MMC,1994-06-16,14.708333015441896
349653,MMC,1994-06-17,14.645833015441896
349654,MMC,1994-06-20,14.4375
349655,MMC,1994-06-21,14.333333015441896
349656,MMC,1994-06-22,14.354166984558104
349657,MMC,1994-06-23,14.354166984558104
349658,MMC,1994-06-24,14.25
349659,MMC,1994-06-27,14.208333015441896
349660,MMC,1994-06-28,14.208333015441896
349661,MMC,1994-06-29,14.041666984558104
349662,MMC,1994-06-30,13.895833015441896
349663,MMC,1994-07-01,14.208333015441896
349664,MMC,1994-07-05,14.208333015441896
349665,MMC,1994-07-06,14.1875
349666,MMC,1994-07-07,14.208333015441896
349667,MMC,1994-07-08,14.291666984558104
349668,MMC,1994-07-11,14.208333015441896
349669,MMC,1994-07-12,14.166666984558104
349670,MMC,1994-07-13,14.354166984558104
349671,MMC,1994-07-14,14.520833015441896
349672,MMC,1994-07-15,14.5625
349673,MMC,1994-07-18,14.6875
349674,MMC,1994-07-19,14.583333015441896
349675,MMC,1994-07-20,14.4375
349676,MMC,1994-07-21,14.291666984558104
349677,MMC,1994-07-22,14.270833015441896
349678,MMC,1994-07-25,14.354166984558104
349679,MMC,1994-07-26,14.208333015441896
349680,MMC,1994-07-27,14.145833015441896
349681,MMC,1994-07-28,14.145833015441896
349682,MMC,1994-07-29,14.208333015441896
349683,MMC,1994-08-01,14.3125
349684,MMC,1994-08-02,14.25
349685,MMC,1994-08-03,14.270833015441896
349686,MMC,1994-08-04,14.3125
349687,MMC,1994-08-05,14.229166984558104
349688,MMC,1994-08-08,14.25
349689,MMC,1994-08-09,14.333333015441896
349690,MMC,1994-08-10,14.333333015441896
349691,MMC,1994-08-11,14.291666984558104
349692,MMC,1994-08-12,14.291666984558104
349693,MMC,1994-08-15,14.270833015441896
349694,MMC,1994-08-16,14.3125
349695,MMC,1994-08-17,14.145833015441896
349696,MMC,1994-08-18,14.041666984558104
349697,MMC,1994-08-19,14.166666984558104
349698,MMC,1994-08-22,14.1875
349699,MMC,1994-08-23,14.125
349700,MMC,1994-08-24,14.25
349701,MMC,1994-08-25,14.166666984558104
349702,MMC,1994-08-26,14.1875
349703,MMC,1994-08-29,14.25
349704,MMC,1994-08-30,14.208333015441896
349705,MMC,1994-08-31,14.1875
349706,MMC,1994-09-01,14.145833015441896
349707,MMC,1994-09-02,14.083333015441896
349708,MMC,1994-09-06,14.083333015441896
349709,MMC,1994-09-07,13.958333015441896
349710,MMC,1994-09-08,13.895833015441896
349711,MMC,1994-09-09,13.729166984558104
349712,MMC,1994-09-12,13.5
349713,MMC,1994-09-13,13.479166984558104
349714,MMC,1994-09-14,13.333333015441896
349715,MMC,1994-09-15,13.416666984558104
349716,MMC,1994-09-16,13.270833015441896
349717,MMC,1994-09-19,13.166666984558104
349718,MMC,1994-09-20,12.895833015441896
349719,MMC,1994-09-21,12.770833015441896
349720,MMC,1994-09-22,12.9375
349721,MMC,1994-09-23,12.958333015441896
349722,MMC,1994-09-26,12.958333015441896
349723,MMC,1994-09-27,12.895833015441896
349724,MMC,1994-09-28,13.0
349725,MMC,1994-09-29,12.916666984558104
349726,MMC,1994-09-30,13.020833015441896
349727,MMC,1994-10-03,12.958333015441896
349728,MMC,1994-10-04,12.916666984558104
349729,MMC,1994-10-05,12.75
349730,MMC,1994-10-06,12.645833015441896
349731,MMC,1994-10-07,12.520833015441896
349732,MMC,1994-10-10,12.583333015441896
349733,MMC,1994-10-11,12.541666984558104
349734,MMC,1994-10-12,12.479166984558104
349735,MMC,1994-10-13,12.479166984558104
349736,MMC,1994-10-14,12.333333015441896
349737,MMC,1994-10-17,12.375
349738,MMC,1994-10-18,12.666666984558104
349739,MMC,1994-10-19,12.958333015441896
349740,MMC,1994-10-20,12.833333015441896
349741,MMC,1994-10-21,12.791666984558104
349742,MMC,1994-10-24,12.75
349743,MMC,1994-10-25,12.6875
349744,MMC,1994-10-26,12.4375
349745,MMC,1994-10-27,12.458333015441896
349746,MMC,1994-10-28,12.5
349747,MMC,1994-10-31,12.5
349748,MMC,1994-11-01,12.458333015441896
349749,MMC,1994-11-02,12.604166984558104
349750,MMC,1994-11-03,12.666666984558104
349751,MMC,1994-11-04,12.5
349752,MMC,1994-11-07,12.4375
349753,MMC,1994-11-08,12.541666984558104
349754,MMC,1994-11-09,12.8125
349755,MMC,1994-11-10,12.666666984558104
349756,MMC,1994-11-11,12.458333015441896
349757,MMC,1994-11-14,12.5
349758,MMC,1994-11-15,12.604166984558104
349759,MMC,1994-11-16,12.5625
349760,MMC,1994-11-17,12.354166984558104
349761,MMC,1994-11-18,12.145833015441896
349762,MMC,1994-11-21,12.145833015441896
349763,MMC,1994-11-22,11.979166984558104
349764,MMC,1994-11-23,12.0
349765,MMC,1994-11-25,12.0625
349766,MMC,1994-11-28,12.0625
349767,MMC,1994-11-29,12.333333015441896
349768,MMC,1994-11-30,12.020833015441896
349769,MMC,1994-12-01,11.958333015441896
349770,MMC,1994-12-02,12.1875
349771,MMC,1994-12-05,12.375
349772,MMC,1994-12-06,12.520833015441896
349773,MMC,1994-12-07,12.4375
349774,MMC,1994-12-08,12.5
349775,MMC,1994-12-09,12.541666984558104
349776,MMC,1994-12-12,12.479166984558104
349777,MMC,1994-12-13,12.583333015441896
349778,MMC,1994-12-14,12.583333015441896
349779,MMC,1994-12-15,12.854166984558104
349780,MMC,1994-12-16,12.916666984558104
349781,MMC,1994-12-19,12.9375
349782,MMC,1994-12-20,13.229166984558104
349783,MMC,1994-12-21,13.25
349784,MMC,1994-12-22,13.270833015441896
349785,MMC,1994-12-23,13.208333015441896
349786,MMC,1994-12-27,13.25
349787,MMC,1994-12-28,13.25
349788,MMC,1994-12-29,13.229166984558104
349789,MMC,1994-12-30,13.208333015441896
349790,MMC,1995-01-03,13.25
349791,MMC,1995-01-04,13.083333015441896
349792,MMC,1995-01-05,12.916666984558104
349793,MMC,1995-01-06,12.958333015441896
349794,MMC,1995-01-09,12.9375
349795,MMC,1995-01-10,12.979166984558104
349796,MMC,1995-01-11,12.916666984558104
349797,MMC,1995-01-12,13.0
349798,MMC,1995-01-13,13.020833015441896
349799,MMC,1995-01-16,13.145833015441896
349800,MMC,1995-01-17,13.104166984558104
349801,MMC,1995-01-18,13.041666984558104
349802,MMC,1995-01-19,12.833333015441896
349803,MMC,1995-01-20,12.833333015441896
349804,MMC,1995-01-23,12.916666984558104
349805,MMC,1995-01-24,12.770833015441896
349806,MMC,1995-01-25,12.791666984558104
349807,MMC,1995-01-26,12.8125
349808,MMC,1995-01-27,12.958333015441896
349809,MMC,1995-01-30,13.229166984558104
349810,MMC,1995-01-31,13.291666984558104
349811,MMC,1995-02-01,13.354166984558104
349812,MMC,1995-02-02,13.458333015441896
349813,MMC,1995-02-03,13.541666984558104
349814,MMC,1995-02-06,13.645833015441896
349815,MMC,1995-02-07,13.625
349816,MMC,1995-02-08,13.666666984558104
349817,MMC,1995-02-09,13.645833015441896
349818,MMC,1995-02-10,13.625
349819,MMC,1995-02-13,13.5
349820,MMC,1995-02-14,13.458333015441896
349821,MMC,1995-02-15,13.604166984558104
349822,MMC,1995-02-16,13.604166984558104
349823,MMC,1995-02-17,13.666666984558104
349824,MMC,1995-02-21,13.6875
349825,MMC,1995-02-22,13.895833015441896
349826,MMC,1995-02-23,14.041666984558104
349827,MMC,1995-02-24,13.875
349828,MMC,1995-02-27,13.6875
349829,MMC,1995-02-28,13.666666984558104
349830,MMC,1995-03-01,13.541666984558104
349831,MMC,1995-03-02,13.604166984558104
349832,MMC,1995-03-03,13.583333015441896
349833,MMC,1995-03-06,13.666666984558104
349834,MMC,1995-03-07,13.604166984558104
349835,MMC,1995-03-08,13.666666984558104
349836,MMC,1995-03-09,13.604166984558104
349837,MMC,1995-03-10,13.8125
349838,MMC,1995-03-13,13.916666984558104
349839,MMC,1995-03-14,13.958333015441896
349840,MMC,1995-03-15,13.833333015441896
349841,MMC,1995-03-16,13.875
349842,MMC,1995-03-17,13.770833015441896
349843,MMC,1995-03-20,13.75
349844,MMC,1995-03-21,13.729166984558104
349845,MMC,1995-03-22,13.791666984558104
349846,MMC,1995-03-23,13.645833015441896
349847,MMC,1995-03-24,13.75
349848,MMC,1995-03-27,13.9375
349849,MMC,1995-03-28,13.833333015441896
349850,MMC,1995-03-29,13.791666984558104
349851,MMC,1995-03-30,13.770833015441896
349852,MMC,1995-03-31,13.6875
349853,MMC,1995-04-03,13.791666984558104
349854,MMC,1995-04-04,13.895833015441896
349855,MMC,1995-04-05,13.770833015441896
349856,MMC,1995-04-06,13.916666984558104
349857,MMC,1995-04-07,14.0
349858,MMC,1995-04-10,13.770833015441896
349859,MMC,1995-04-11,13.708333015441896
349860,MMC,1995-04-12,13.666666984558104
349861,MMC,1995-04-13,13.6875
349862,MMC,1995-04-17,13.666666984558104
349863,MMC,1995-04-18,13.6875
349864,MMC,1995-04-19,13.625
349865,MMC,1995-04-20,13.645833015441896
349866,MMC,1995-04-21,13.541666984558104
349867,MMC,1995-04-24,13.145833015441896
349868,MMC,1995-04-25,13.125
349869,MMC,1995-04-26,13.0625
349870,MMC,1995-04-27,13.166666984558104
349871,MMC,1995-04-28,13.0625
349872,MMC,1995-05-01,12.979166984558104
349873,MMC,1995-05-02,12.916666984558104
349874,MMC,1995-05-03,12.979166984558104
349875,MMC,1995-05-04,12.916666984558104
349876,MMC,1995-05-05,13.0
349877,MMC,1995-05-08,13.0
349878,MMC,1995-05-09,12.833333015441896
349879,MMC,1995-05-10,12.916666984558104
349880,MMC,1995-05-11,12.916666984558104
349881,MMC,1995-05-12,13.041666984558104
349882,MMC,1995-05-15,13.0625
349883,MMC,1995-05-16,13.229166984558104
349884,MMC,1995-05-17,13.1875
349885,MMC,1995-05-18,12.958333015441896
349886,MMC,1995-05-19,12.833333015441896
349887,MMC,1995-05-22,13.041666984558104
349888,MMC,1995-05-23,13.1875
349889,MMC,1995-05-24,13.125
349890,MMC,1995-05-25,13.125
349891,MMC,1995-05-26,13.1875
349892,MMC,1995-05-30,13.166666984558104
349893,MMC,1995-05-31,13.270833015441896
349894,MMC,1995-06-01,13.125
349895,MMC,1995-06-02,13.208333015441896
349896,MMC,1995-06-05,13.145833015441896
349897,MMC,1995-06-06,13.083333015441896
349898,MMC,1995-06-07,13.145833015441896
349899,MMC,1995-06-08,13.1875
349900,MMC,1995-06-09,13.208333015441896
349901,MMC,1995-06-12,13.333333015441896
349902,MMC,1995-06-13,13.416666984558104
349903,MMC,1995-06-14,13.416666984558104
349904,MMC,1995-06-15,13.395833015441896
349905,MMC,1995-06-16,13.416666984558104
349906,MMC,1995-06-19,13.479166984558104
349907,MMC,1995-06-20,13.541666984558104
349908,MMC,1995-06-21,13.479166984558104
349909,MMC,1995-06-22,13.5625
349910,MMC,1995-06-23,13.541666984558104
349911,MMC,1995-06-26,13.541666984558104
349912,MMC,1995-06-27,13.458333015441896
349913,MMC,1995-06-28,13.5625
349914,MMC,1995-06-29,13.458333015441896
349915,MMC,1995-06-30,13.520833015441896
349916,MMC,1995-07-03,13.541666984558104
349917,MMC,1995-07-05,13.6875
349918,MMC,1995-07-06,13.479166984558104
349919,MMC,1995-07-07,13.479166984558104
349920,MMC,1995-07-10,13.5625
349921,MMC,1995-07-11,13.541666984558104
349922,MMC,1995-07-12,13.5
349923,MMC,1995-07-13,13.458333015441896
349924,MMC,1995-07-14,13.25
349925,MMC,1995-07-17,13.104166984558104
349926,MMC,1995-07-18,13.083333015441896
349927,MMC,1995-07-19,12.958333015441896
349928,MMC,1995-07-20,12.833333015441896
349929,MMC,1995-07-21,12.875
349930,MMC,1995-07-24,12.875
349931,MMC,1995-07-25,13.041666984558104
349932,MMC,1995-07-26,13.208333015441896
349933,MMC,1995-07-27,13.354166984558104
349934,MMC,1995-07-28,13.270833015441896
349935,MMC,1995-07-31,13.166666984558104
349936,MMC,1995-08-01,13.041666984558104
349937,MMC,1995-08-02,13.145833015441896
349938,MMC,1995-08-03,13.145833015441896
349939,MMC,1995-08-04,13.291666984558104
349940,MMC,1995-08-07,13.104166984558104
349941,MMC,1995-08-08,13.083333015441896
349942,MMC,1995-08-09,13.166666984558104
349943,MMC,1995-08-10,13.0625
349944,MMC,1995-08-11,12.979166984558104
349945,MMC,1995-08-14,13.125
349946,MMC,1995-08-15,13.125
349947,MMC,1995-08-16,13.0625
349948,MMC,1995-08-17,12.958333015441896
349949,MMC,1995-08-18,13.104166984558104
349950,MMC,1995-08-21,13.145833015441896
349951,MMC,1995-08-22,13.25
349952,MMC,1995-08-23,13.333333015441896
349953,MMC,1995-08-24,13.25
349954,MMC,1995-08-25,13.5
349955,MMC,1995-08-28,13.645833015441896
349956,MMC,1995-08-29,13.625
349957,MMC,1995-08-30,13.791666984558104
349958,MMC,1995-08-31,13.729166984558104
349959,MMC,1995-09-01,13.791666984558104
349960,MMC,1995-09-05,13.791666984558104
349961,MMC,1995-09-06,13.75
349962,MMC,1995-09-07,13.583333015441896
349963,MMC,1995-09-08,13.666666984558104
349964,MMC,1995-09-11,13.666666984558104
349965,MMC,1995-09-12,13.8125
349966,MMC,1995-09-13,13.6875
349967,MMC,1995-09-14,13.958333015441896
349968,MMC,1995-09-15,14.020833015441896
349969,MMC,1995-09-18,14.041666984558104
349970,MMC,1995-09-19,14.291666984558104
349971,MMC,1995-09-20,14.458333015441896
349972,MMC,1995-09-21,14.541666984558104
349973,MMC,1995-09-22,14.666666984558104
349974,MMC,1995-09-25,14.729166984558104
349975,MMC,1995-09-26,14.791666984558104
349976,MMC,1995-09-27,14.6875
349977,MMC,1995-09-28,14.75
349978,MMC,1995-09-29,14.645833015441896
349979,MMC,1995-10-02,14.5625
349980,MMC,1995-10-03,14.5
349981,MMC,1995-10-04,14.416666984558104
349982,MMC,1995-10-05,14.416666984558104
349983,MMC,1995-10-06,14.270833015441896
349984,MMC,1995-10-09,14.1875
349985,MMC,1995-10-10,14.25
349986,MMC,1995-10-11,14.291666984558104
349987,MMC,1995-10-12,14.3125
349988,MMC,1995-10-13,14.479166984558104
349989,MMC,1995-10-16,14.520833015441896
349990,MMC,1995-10-17,14.1875
349991,MMC,1995-10-18,13.958333015441896
349992,MMC,1995-10-19,14.291666984558104
349993,MMC,1995-10-20,14.291666984558104
349994,MMC,1995-10-23,13.8125
349995,MMC,1995-10-24,13.708333015441896
349996,MMC,1995-10-25,13.895833015441896
349997,MMC,1995-10-26,13.625
349998,MMC,1995-10-27,13.541666984558104
349999,MMC,1995-10-30,13.5
350000,MMC,1995-10-31,13.645833015441896
350001,MMC,1995-11-01,13.875
350002,MMC,1995-11-02,13.958333015441896
350003,MMC,1995-11-03,13.979166984558104
350004,MMC,1995-11-06,14.020833015441896
350005,MMC,1995-11-07,13.916666984558104
350006,MMC,1995-11-08,14.041666984558104
350007,MMC,1995-11-09,13.9375
350008,MMC,1995-11-10,14.0
350009,MMC,1995-11-13,14.125
350010,MMC,1995-11-14,14.020833015441896
350011,MMC,1995-11-15,14.020833015441896
350012,MMC,1995-11-16,13.916666984558104
350013,MMC,1995-11-17,14.0625
350014,MMC,1995-11-20,14.020833015441896
350015,MMC,1995-11-21,14.104166984558104
350016,MMC,1995-11-22,14.104166984558104
350017,MMC,1995-11-24,14.125
350018,MMC,1995-11-27,14.145833015441896
350019,MMC,1995-11-28,14.375
350020,MMC,1995-11-29,14.458333015441896
350021,MMC,1995-11-30,14.458333015441896
350022,MMC,1995-12-01,14.458333015441896
350023,MMC,1995-12-04,14.5625
350024,MMC,1995-12-05,14.604166984558104
350025,MMC,1995-12-06,14.833333015441896
350026,MMC,1995-12-07,14.895833015441896
350027,MMC,1995-12-08,14.770833015441896
350028,MMC,1995-12-11,14.833333015441896
350029,MMC,1995-12-12,14.895833015441896
350030,MMC,1995-12-13,14.9375
350031,MMC,1995-12-14,14.916666984558104
350032,MMC,1995-12-15,14.895833015441896
350033,MMC,1995-12-18,14.770833015441896
350034,MMC,1995-12-19,14.8125
350035,MMC,1995-12-20,14.791666984558104
350036,MMC,1995-12-21,14.875
350037,MMC,1995-12-22,14.854166984558104
350038,MMC,1995-12-26,14.854166984558104
350039,MMC,1995-12-27,14.791666984558104
350040,MMC,1995-12-28,14.791666984558104
350041,MMC,1995-12-29,14.791666984558104
350042,MMC,1996-01-02,14.708333015441896
350043,MMC,1996-01-03,14.854166984558104
350044,MMC,1996-01-04,14.791666984558104
350045,MMC,1996-01-05,14.729166984558104
350046,MMC,1996-01-08,14.833333015441896
350047,MMC,1996-01-09,14.541666984558104
350048,MMC,1996-01-10,14.041666984558104
350049,MMC,1996-01-11,14.166666984558104
350050,MMC,1996-01-12,14.333333015441896
350051,MMC,1996-01-15,14.416666984558104
350052,MMC,1996-01-16,14.5
350053,MMC,1996-01-17,14.5625
350054,MMC,1996-01-18,14.458333015441896
350055,MMC,1996-01-19,14.479166984558104
350056,MMC,1996-01-22,14.416666984558104
350057,MMC,1996-01-23,14.333333015441896
350058,MMC,1996-01-24,14.666666984558104
350059,MMC,1996-01-25,15.020833015441896
350060,MMC,1996-01-26,15.125
350061,MMC,1996-01-29,15.1875
350062,MMC,1996-01-30,15.166666984558104
350063,MMC,1996-01-31,15.166666984558104
350064,MMC,1996-02-01,15.020833015441896
350065,MMC,1996-02-02,15.0625
350066,MMC,1996-02-05,15.145833015441896
350067,MMC,1996-02-06,15.25
350068,MMC,1996-02-07,15.458333015441896
350069,MMC,1996-02-08,15.916666984558104
350070,MMC,1996-02-09,15.645833015441896
350071,MMC,1996-02-12,15.875
350072,MMC,1996-02-13,15.895833015441896
350073,MMC,1996-02-14,15.833333015441896
350074,MMC,1996-02-15,15.958333015441896
350075,MMC,1996-02-16,15.791666984558104
350076,MMC,1996-02-20,15.666666984558104
350077,MMC,1996-02-21,16.229167938232422
350078,MMC,1996-02-22,16.708332061767578
350079,MMC,1996-02-23,16.375
350080,MMC,1996-02-26,16.0625
350081,MMC,1996-02-27,16.1875
350082,MMC,1996-02-28,16.354167938232422
350083,MMC,1996-02-29,16.1875
350084,MMC,1996-03-01,16.416667938232422
350085,MMC,1996-03-04,16.833332061767578
350086,MMC,1996-03-05,16.645832061767578
350087,MMC,1996-03-06,16.604167938232422
350088,MMC,1996-03-07,16.520832061767578
350089,MMC,1996-03-08,15.791666984558104
350090,MMC,1996-03-11,15.916666984558104
350091,MMC,1996-03-12,15.770833015441896
350092,MMC,1996-03-13,15.625
350093,MMC,1996-03-14,15.604166984558104
350094,MMC,1996-03-15,15.541666984558104
350095,MMC,1996-03-18,15.833333015441896
350096,MMC,1996-03-19,15.895833015441896
350097,MMC,1996-03-20,15.9375
350098,MMC,1996-03-21,15.708333015441896
350099,MMC,1996-03-22,15.604166984558104
350100,MMC,1996-03-25,15.770833015441896
350101,MMC,1996-03-26,15.854166984558104
350102,MMC,1996-03-27,15.8125
350103,MMC,1996-03-28,15.604166984558104
350104,MMC,1996-03-29,15.479166984558104
350105,MMC,1996-04-01,15.604166984558104
350106,MMC,1996-04-02,15.5
350107,MMC,1996-04-03,15.479166984558104
350108,MMC,1996-04-04,15.416666984558104
350109,MMC,1996-04-08,15.0625
350110,MMC,1996-04-09,14.854166984558104
350111,MMC,1996-04-10,14.895833015441896
350112,MMC,1996-04-11,14.895833015441896
350113,MMC,1996-04-12,15.270833015441896
350114,MMC,1996-04-15,15.3125
350115,MMC,1996-04-16,15.333333015441896
350116,MMC,1996-04-17,15.229166984558104
350117,MMC,1996-04-18,15.229166984558104
350118,MMC,1996-04-19,15.25
350119,MMC,1996-04-22,15.229166984558104
350120,MMC,1996-04-23,15.3125
350121,MMC,1996-04-24,15.375
350122,MMC,1996-04-25,15.333333015441896
350123,MMC,1996-04-26,15.479166984558104
350124,MMC,1996-04-29,15.6875
350125,MMC,1996-04-30,15.666666984558104
350126,MMC,1996-05-01,15.729166984558104
350127,MMC,1996-05-02,15.645833015441896
350128,MMC,1996-05-03,15.5625
350129,MMC,1996-05-06,15.416666984558104
350130,MMC,1996-05-07,15.416666984558104
350131,MMC,1996-05-08,15.4375
350132,MMC,1996-05-09,15.375
350133,MMC,1996-05-10,15.5
350134,MMC,1996-05-13,15.520833015441896
350135,MMC,1996-05-14,15.604166984558104
350136,MMC,1996-05-15,15.458333015441896
350137,MMC,1996-05-16,15.479166984558104
350138,MMC,1996-05-17,15.541666984558104
350139,MMC,1996-05-20,15.645833015441896
350140,MMC,1996-05-21,15.854166984558104
350141,MMC,1996-05-22,16.104167938232422
350142,MMC,1996-05-23,16.041667938232422
350143,MMC,1996-05-24,16.270832061767578
350144,MMC,1996-05-28,16.104167938232422
350145,MMC,1996-05-29,15.770833015441896
350146,MMC,1996-05-30,15.75
350147,MMC,1996-05-31,15.604166984558104
350148,MMC,1996-06-03,15.791666984558104
350149,MMC,1996-06-04,15.895833015441896
350150,MMC,1996-06-05,15.979166984558104
350151,MMC,1996-06-06,15.979166984558104
350152,MMC,1996-06-07,15.854166984558104
350153,MMC,1996-06-10,15.770833015441896
350154,MMC,1996-06-11,15.875
350155,MMC,1996-06-12,15.9375
350156,MMC,1996-06-13,15.916666984558104
350157,MMC,1996-06-14,15.916666984558104
350158,MMC,1996-06-17,15.916666984558104
350159,MMC,1996-06-18,15.916666984558104
350160,MMC,1996-06-19,15.895833015441896
350161,MMC,1996-06-20,15.6875
350162,MMC,1996-06-21,15.895833015441896
350163,MMC,1996-06-24,15.979166984558104
350164,MMC,1996-06-25,16.145832061767578
350165,MMC,1996-06-26,15.75
350166,MMC,1996-06-27,15.958333015441896
350167,MMC,1996-06-28,16.083332061767578
350168,MMC,1996-07-01,16.083332061767578
350169,MMC,1996-07-02,16.083332061767578
350170,MMC,1996-07-03,16.041667938232422
350171,MMC,1996-07-05,15.833333015441896
350172,MMC,1996-07-08,15.604166984558104
350173,MMC,1996-07-09,15.416666984558104
350174,MMC,1996-07-10,15.666666984558104
350175,MMC,1996-07-11,15.354166984558104
350176,MMC,1996-07-12,15.354166984558104
350177,MMC,1996-07-15,15.166666984558104
350178,MMC,1996-07-16,15.041666984558104
350179,MMC,1996-07-17,15.104166984558104
350180,MMC,1996-07-18,15.208333015441896
350181,MMC,1996-07-19,15.125
350182,MMC,1996-07-22,15.104166984558104
350183,MMC,1996-07-23,14.958333015441896
350184,MMC,1996-07-24,14.875
350185,MMC,1996-07-25,14.979166984558104
350186,MMC,1996-07-26,14.916666984558104
350187,MMC,1996-07-29,14.875
350188,MMC,1996-07-30,14.916666984558104
350189,MMC,1996-07-31,15.104166984558104
350190,MMC,1996-08-01,15.0625
350191,MMC,1996-08-02,15.375
350192,MMC,1996-08-05,15.395833015441896
350193,MMC,1996-08-06,15.354166984558104
350194,MMC,1996-08-07,15.333333015441896
350195,MMC,1996-08-08,15.395833015441896
350196,MMC,1996-08-09,15.354166984558104
350197,MMC,1996-08-12,15.395833015441896
350198,MMC,1996-08-13,15.3125
350199,MMC,1996-08-14,15.375
350200,MMC,1996-08-15,15.395833015441896
350201,MMC,1996-08-16,15.5625
350202,MMC,1996-08-19,15.645833015441896
350203,MMC,1996-08-20,15.770833015441896
350204,MMC,1996-08-21,15.6875
350205,MMC,1996-08-22,15.625
350206,MMC,1996-08-23,15.604166984558104
350207,MMC,1996-08-26,15.541666984558104
350208,MMC,1996-08-27,15.666666984558104
350209,MMC,1996-08-28,15.75
350210,MMC,1996-08-29,15.604166984558104
350211,MMC,1996-08-30,15.5
350212,MMC,1996-09-03,15.354166984558104
350213,MMC,1996-09-04,15.375
350214,MMC,1996-09-05,15.229166984558104
350215,MMC,1996-09-06,15.291666984558104
350216,MMC,1996-09-09,15.479166984558104
350217,MMC,1996-09-10,15.416666984558104
350218,MMC,1996-09-11,15.5
350219,MMC,1996-09-12,15.520833015441896
350220,MMC,1996-09-13,15.833333015441896
350221,MMC,1996-09-16,15.895833015441896
350222,MMC,1996-09-17,15.9375
350223,MMC,1996-09-18,15.895833015441896
350224,MMC,1996-09-19,15.895833015441896
350225,MMC,1996-09-20,15.9375
350226,MMC,1996-09-23,16.354167938232422
350227,MMC,1996-09-24,16.3125
350228,MMC,1996-09-25,16.416667938232422
350229,MMC,1996-09-26,16.291667938232422
350230,MMC,1996-09-27,16.333332061767578
350231,MMC,1996-09-30,16.1875
350232,MMC,1996-10-01,16.083332061767578
350233,MMC,1996-10-02,16.395832061767578
350234,MMC,1996-10-03,16.5625
350235,MMC,1996-10-04,16.6875
350236,MMC,1996-10-07,16.666667938232422
350237,MMC,1996-10-08,16.708332061767578
350238,MMC,1996-10-09,16.479167938232422
350239,MMC,1996-10-10,16.4375
350240,MMC,1996-10-11,16.625
350241,MMC,1996-10-14,16.666667938232422
350242,MMC,1996-10-15,16.645832061767578
350243,MMC,1996-10-16,16.729167938232422
350244,MMC,1996-10-17,16.604167938232422
350245,MMC,1996-10-18,16.645832061767578
350246,MMC,1996-10-21,16.833332061767578
350247,MMC,1996-10-22,16.75
350248,MMC,1996-10-23,16.875
350249,MMC,1996-10-24,16.791667938232422
350250,MMC,1996-10-25,16.8125
350251,MMC,1996-10-28,16.791667938232422
350252,MMC,1996-10-29,17.104167938232422
350253,MMC,1996-10-30,17.0625
350254,MMC,1996-10-31,17.354167938232422
350255,MMC,1996-11-01,17.6875
350256,MMC,1996-11-04,17.791667938232422
350257,MMC,1996-11-05,18.020832061767575
350258,MMC,1996-11-06,18.166667938232425
350259,MMC,1996-11-07,18.458332061767575
350260,MMC,1996-11-08,18.479167938232425
350261,MMC,1996-11-11,18.604167938232425
350262,MMC,1996-11-12,18.5
350263,MMC,1996-11-13,18.395832061767575
350264,MMC,1996-11-14,18.333332061767575
350265,MMC,1996-11-15,18.416667938232425
350266,MMC,1996-11-18,18.5
350267,MMC,1996-11-19,18.75
350268,MMC,1996-11-20,18.854167938232425
350269,MMC,1996-11-21,19.041667938232425
350270,MMC,1996-11-22,18.770832061767575
350271,MMC,1996-11-25,18.833332061767575
350272,MMC,1996-11-26,19.020832061767575
350273,MMC,1996-11-27,18.9375
350274,MMC,1996-11-29,18.895832061767575
350275,MMC,1996-12-02,18.895832061767575
350276,MMC,1996-12-03,18.708332061767575
350277,MMC,1996-12-04,18.520832061767575
350278,MMC,1996-12-05,18.333332061767575
350279,MMC,1996-12-06,18.166667938232425
350280,MMC,1996-12-09,18.458332061767575
350281,MMC,1996-12-10,18.479167938232425
350282,MMC,1996-12-11,18.229167938232425
350283,MMC,1996-12-12,17.770832061767578
350284,MMC,1996-12-13,17.625
350285,MMC,1996-12-16,17.104167938232422
350286,MMC,1996-12-17,17.0
350287,MMC,1996-12-18,17.229167938232422
350288,MMC,1996-12-19,17.645832061767578
350289,MMC,1996-12-20,17.541667938232422
350290,MMC,1996-12-23,17.520832061767578
350291,MMC,1996-12-24,17.583332061767578
350292,MMC,1996-12-26,17.6875
350293,MMC,1996-12-27,17.604167938232422
350294,MMC,1996-12-30,17.541667938232422
350295,MMC,1996-12-31,17.333332061767578
350296,MMC,1997-01-02,17.229167938232422
350297,MMC,1997-01-03,17.541667938232422
350298,MMC,1997-01-06,17.520832061767578
350299,MMC,1997-01-07,17.479167938232422
350300,MMC,1997-01-08,17.458332061767578
350301,MMC,1997-01-09,17.75
350302,MMC,1997-01-10,17.520832061767578
350303,MMC,1997-01-13,17.375
350304,MMC,1997-01-14,17.666667938232422
350305,MMC,1997-01-15,17.666667938232422
350306,MMC,1997-01-16,17.666667938232422
350307,MMC,1997-01-17,17.9375
350308,MMC,1997-01-20,17.770832061767578
350309,MMC,1997-01-21,17.833332061767578
350310,MMC,1997-01-22,17.958332061767578
350311,MMC,1997-01-23,18.020832061767575
350312,MMC,1997-01-24,17.833332061767578
350313,MMC,1997-01-27,17.229167938232422
350314,MMC,1997-01-28,17.458332061767578
350315,MMC,1997-01-29,17.395832061767578
350316,MMC,1997-01-30,17.979167938232422
350317,MMC,1997-01-31,17.958332061767578
350318,MMC,1997-02-03,17.916667938232422
350319,MMC,1997-02-04,18.291667938232425
350320,MMC,1997-02-05,18.583332061767575
350321,MMC,1997-02-06,18.666667938232425
350322,MMC,1997-02-07,18.916667938232425
350323,MMC,1997-02-10,18.875
350324,MMC,1997-02-11,18.833332061767575
350325,MMC,1997-02-12,19.1875
350326,MMC,1997-02-13,19.6875
350327,MMC,1997-02-14,20.083332061767575
350328,MMC,1997-02-18,20.208332061767575
350329,MMC,1997-02-19,19.979167938232425
350330,MMC,1997-02-20,19.583332061767575
350331,MMC,1997-02-21,19.604167938232425
350332,MMC,1997-02-24,19.708332061767575
350333,MMC,1997-02-25,19.8125
350334,MMC,1997-02-26,19.8125
350335,MMC,1997-02-27,19.875
350336,MMC,1997-02-28,19.5
350337,MMC,1997-03-03,19.541667938232425
350338,MMC,1997-03-04,19.770832061767575
350339,MMC,1997-03-05,19.979167938232425
350340,MMC,1997-03-06,19.979167938232425
350341,MMC,1997-03-07,20.0625
350342,MMC,1997-03-10,20.208332061767575
350343,MMC,1997-03-11,20.333332061767575
350344,MMC,1997-03-12,21.5
350345,MMC,1997-03-13,21.166667938232425
350346,MMC,1997-03-14,21.333332061767575
350347,MMC,1997-03-17,20.9375
350348,MMC,1997-03-18,20.770832061767575
350349,MMC,1997-03-19,20.541667938232425
350350,MMC,1997-03-20,20.375
350351,MMC,1997-03-21,20.4375
350352,MMC,1997-03-24,20.083332061767575
350353,MMC,1997-03-25,20.395832061767575
350354,MMC,1997-03-26,20.270832061767575
350355,MMC,1997-03-27,19.520832061767575
350356,MMC,1997-03-31,18.875
350357,MMC,1997-04-01,19.979167938232425
350358,MMC,1997-04-02,19.583332061767575
350359,MMC,1997-04-03,19.375
350360,MMC,1997-04-04,19.9375
350361,MMC,1997-04-07,20.0625
350362,MMC,1997-04-08,20.0
350363,MMC,1997-04-09,19.604167938232425
350364,MMC,1997-04-10,19.6875
350365,MMC,1997-04-11,19.291667938232425
350366,MMC,1997-04-14,19.166667938232425
350367,MMC,1997-04-15,19.208332061767575
350368,MMC,1997-04-16,19.291667938232425
350369,MMC,1997-04-17,19.166667938232425
350370,MMC,1997-04-18,19.333332061767575
350371,MMC,1997-04-21,19.020832061767575
350372,MMC,1997-04-22,19.145832061767575
350373,MMC,1997-04-23,19.270832061767575
350374,MMC,1997-04-24,19.208332061767575
350375,MMC,1997-04-25,19.104167938232425
350376,MMC,1997-04-28,19.25
350377,MMC,1997-04-29,20.041667938232425
350378,MMC,1997-04-30,20.083332061767575
350379,MMC,1997-05-01,19.875
350380,MMC,1997-05-02,20.25
350381,MMC,1997-05-05,20.479167938232425
350382,MMC,1997-05-06,20.020832061767575
350383,MMC,1997-05-07,20.0
350384,MMC,1997-05-08,20.1875
350385,MMC,1997-05-09,20.395832061767575
350386,MMC,1997-05-12,20.729167938232425
350387,MMC,1997-05-13,20.854167938232425
350388,MMC,1997-05-14,21.3125
350389,MMC,1997-05-15,21.625
350390,MMC,1997-05-16,21.291667938232425
350391,MMC,1997-05-19,21.104167938232425
350392,MMC,1997-05-20,21.4375
350393,MMC,1997-05-21,21.6875
350394,MMC,1997-05-22,21.479167938232425
350395,MMC,1997-05-23,21.791667938232425
350396,MMC,1997-05-27,21.625
350397,MMC,1997-05-28,21.729167938232425
350398,MMC,1997-05-29,21.75
350399,MMC,1997-05-30,21.958332061767575
350400,MMC,1997-06-02,22.416667938232425
350401,MMC,1997-06-03,22.395832061767575
350402,MMC,1997-06-04,22.25
350403,MMC,1997-06-05,22.416667938232425
350404,MMC,1997-06-06,22.479167938232425
350405,MMC,1997-06-09,22.4375
350406,MMC,1997-06-10,22.708332061767575
350407,MMC,1997-06-11,22.6875
350408,MMC,1997-06-12,23.1875
350409,MMC,1997-06-13,23.208332061767575
350410,MMC,1997-06-16,23.5
350411,MMC,1997-06-17,23.416667938232425
350412,MMC,1997-06-18,23.520832061767575
350413,MMC,1997-06-19,24.041667938232425
350414,MMC,1997-06-20,24.833332061767575
350415,MMC,1997-06-23,24.083332061767575
350416,MMC,1997-06-24,24.333332061767575
350417,MMC,1997-06-25,24.229167938232425
350418,MMC,1997-06-26,23.916667938232425
350419,MMC,1997-06-27,24.375
350420,MMC,1997-06-30,23.791667938232425
350421,MMC,1997-07-01,24.333332061767575
350422,MMC,1997-07-02,24.458332061767575
350423,MMC,1997-07-03,24.666667938232425
350424,MMC,1997-07-07,24.5
350425,MMC,1997-07-08,24.604167938232425
350426,MMC,1997-07-09,24.166667938232425
350427,MMC,1997-07-10,24.0625
350428,MMC,1997-07-11,24.166667938232425
350429,MMC,1997-07-14,24.166667938232425
350430,MMC,1997-07-15,23.916667938232425
350431,MMC,1997-07-16,24.458332061767575
350432,MMC,1997-07-17,24.645832061767575
350433,MMC,1997-07-18,23.416667938232425
350434,MMC,1997-07-21,23.291667938232425
350435,MMC,1997-07-22,23.854167938232425
350436,MMC,1997-07-23,24.020832061767575
350437,MMC,1997-07-24,24.5625
350438,MMC,1997-07-25,24.666667938232425
350439,MMC,1997-07-28,24.5
350440,MMC,1997-07-29,25.0
350441,MMC,1997-07-30,25.270832061767575
350442,MMC,1997-07-31,25.8125
350443,MMC,1997-08-01,25.5625
350444,MMC,1997-08-04,25.875
350445,MMC,1997-08-05,25.375
350446,MMC,1997-08-06,25.583332061767575
350447,MMC,1997-08-07,25.0625
350448,MMC,1997-08-08,24.354167938232425
350449,MMC,1997-08-11,24.5
350450,MMC,1997-08-12,24.375
350451,MMC,1997-08-13,24.666667938232425
350452,MMC,1997-08-14,24.333332061767575
350453,MMC,1997-08-15,23.604167938232425
350454,MMC,1997-08-18,23.916667938232425
350455,MMC,1997-08-19,24.208332061767575
350456,MMC,1997-08-20,24.229167938232425
350457,MMC,1997-08-21,23.9375
350458,MMC,1997-08-22,24.0
350459,MMC,1997-08-25,23.520832061767575
350460,MMC,1997-08-26,23.25
350461,MMC,1997-08-27,23.291667938232425
350462,MMC,1997-08-28,23.1875
350463,MMC,1997-08-29,22.75
350464,MMC,1997-09-02,23.666667938232425
350465,MMC,1997-09-03,23.770832061767575
350466,MMC,1997-09-04,23.958332061767575
350467,MMC,1997-09-05,24.1875
350468,MMC,1997-09-08,24.0625
350469,MMC,1997-09-09,24.354167938232425
350470,MMC,1997-09-10,24.083332061767575
350471,MMC,1997-09-11,23.666667938232425
350472,MMC,1997-09-12,23.979167938232425
350473,MMC,1997-09-15,24.395832061767575
350474,MMC,1997-09-16,25.145832061767575
350475,MMC,1997-09-17,25.208332061767575
350476,MMC,1997-09-18,25.354167938232425
350477,MMC,1997-09-19,25.875
350478,MMC,1997-09-22,26.5
350479,MMC,1997-09-23,26.166667938232425
350480,MMC,1997-09-24,25.791667938232425
350481,MMC,1997-09-25,25.25
350482,MMC,1997-09-26,25.104167938232425
350483,MMC,1997-09-29,25.291667938232425
350484,MMC,1997-09-30,25.541667938232425
350485,MMC,1997-10-01,25.729167938232425
350486,MMC,1997-10-02,25.958332061767575
350487,MMC,1997-10-03,25.916667938232425
350488,MMC,1997-10-06,26.1875
350489,MMC,1997-10-07,26.583332061767575
350490,MMC,1997-10-08,25.666667938232425
350491,MMC,1997-10-09,25.395832061767575
350492,MMC,1997-10-10,24.979167938232425
350493,MMC,1997-10-13,25.145832061767575
350494,MMC,1997-10-14,25.0625
350495,MMC,1997-10-15,24.75
350496,MMC,1997-10-16,24.6875
350497,MMC,1997-10-17,24.583332061767575
350498,MMC,1997-10-20,24.666667938232425
350499,MMC,1997-10-21,25.0625
350500,MMC,1997-10-22,25.166667938232425
350501,MMC,1997-10-23,24.916667938232425
350502,MMC,1997-10-24,24.791667938232425
350503,MMC,1997-10-27,23.0
350504,MMC,1997-10-28,24.1875
350505,MMC,1997-10-29,24.0
350506,MMC,1997-10-30,23.583332061767575
350507,MMC,1997-10-31,23.75
350508,MMC,1997-11-03,24.270832061767575
350509,MMC,1997-11-04,24.291667938232425
350510,MMC,1997-11-05,24.416667938232425
350511,MMC,1997-11-06,24.458332061767575
350512,MMC,1997-11-07,24.208332061767575
350513,MMC,1997-11-10,23.729167938232425
350514,MMC,1997-11-11,23.958332061767575
350515,MMC,1997-11-12,23.770832061767575
350516,MMC,1997-11-13,23.8125
350517,MMC,1997-11-14,23.6875
350518,MMC,1997-11-17,23.979167938232425
350519,MMC,1997-11-18,23.895832061767575
350520,MMC,1997-11-19,24.229167938232425
350521,MMC,1997-11-20,24.791667938232425
350522,MMC,1997-11-21,24.854167938232425
350523,MMC,1997-11-24,24.395832061767575
350524,MMC,1997-11-25,24.666667938232425
350525,MMC,1997-11-26,24.791667938232425
350526,MMC,1997-11-28,24.8125
350527,MMC,1997-12-01,25.604167938232425
350528,MMC,1997-12-02,25.645832061767575
350529,MMC,1997-12-03,25.958332061767575
350530,MMC,1997-12-04,26.166667938232425
350531,MMC,1997-12-05,26.166667938232425
350532,MMC,1997-12-08,25.895832061767575
350533,MMC,1997-12-09,25.645832061767575
350534,MMC,1997-12-10,25.5
350535,MMC,1997-12-11,25.1875
350536,MMC,1997-12-12,25.0625
350537,MMC,1997-12-15,24.958332061767575
350538,MMC,1997-12-16,25.0625
350539,MMC,1997-12-17,24.895832061767575
350540,MMC,1997-12-18,24.333332061767575
350541,MMC,1997-12-19,24.395832061767575
350542,MMC,1997-12-22,24.520832061767575
350543,MMC,1997-12-23,23.645832061767575
350544,MMC,1997-12-24,23.645832061767575
350545,MMC,1997-12-26,23.520832061767575
350546,MMC,1997-12-29,24.1875
350547,MMC,1997-12-30,24.895832061767575
350548,MMC,1997-12-31,24.854167938232425
350549,MMC,1998-01-02,24.854167938232425
350550,MMC,1998-01-05,25.020832061767575
350551,MMC,1998-01-06,25.458332061767575
350552,MMC,1998-01-07,24.833332061767575
350553,MMC,1998-01-08,24.458332061767575
350554,MMC,1998-01-09,23.645832061767575
350555,MMC,1998-01-12,23.9375
350556,MMC,1998-01-13,24.125
350557,MMC,1998-01-14,24.3125
350558,MMC,1998-01-15,23.895832061767575
350559,MMC,1998-01-16,24.416667938232425
350560,MMC,1998-01-20,24.9375
350561,MMC,1998-01-21,24.541667938232425
350562,MMC,1998-01-22,24.1875
350563,MMC,1998-01-23,24.125
350564,MMC,1998-01-26,23.979167938232425
350565,MMC,1998-01-27,24.125
350566,MMC,1998-01-28,24.270832061767575
350567,MMC,1998-01-29,24.8125
350568,MMC,1998-01-30,24.625
350569,MMC,1998-02-02,25.083332061767575
350570,MMC,1998-02-03,25.104167938232425
350571,MMC,1998-02-04,25.104167938232425
350572,MMC,1998-02-05,25.020832061767575
350573,MMC,1998-02-06,25.041667938232425
350574,MMC,1998-02-09,25.145832061767575
350575,MMC,1998-02-10,25.25
350576,MMC,1998-02-11,26.333332061767575
350577,MMC,1998-02-12,26.958332061767575
350578,MMC,1998-02-13,26.583332061767575
350579,MMC,1998-02-17,27.0625
350580,MMC,1998-02-18,27.4375
350581,MMC,1998-02-19,27.75
350582,MMC,1998-02-20,28.229167938232425
350583,MMC,1998-02-23,28.625
350584,MMC,1998-02-24,28.3125
350585,MMC,1998-02-25,28.416667938232425
350586,MMC,1998-02-26,28.770832061767575
350587,MMC,1998-02-27,28.895832061767575
350588,MMC,1998-03-02,28.770832061767575
350589,MMC,1998-03-03,28.895832061767575
350590,MMC,1998-03-04,28.604167938232425
350591,MMC,1998-03-05,28.125
350592,MMC,1998-03-06,28.8125
350593,MMC,1998-03-09,29.1875
350594,MMC,1998-03-10,29.625
350595,MMC,1998-03-11,30.104167938232425
350596,MMC,1998-03-12,30.479167938232425
350597,MMC,1998-03-13,30.416667938232425
350598,MMC,1998-03-16,30.645832061767575
350599,MMC,1998-03-17,30.229167938232425
350600,MMC,1998-03-18,30.083332061767575
350601,MMC,1998-03-19,30.3125
350602,MMC,1998-03-20,30.25
350603,MMC,1998-03-23,29.666667938232425
350604,MMC,1998-03-24,29.770832061767575
350605,MMC,1998-03-25,29.854167938232425
350606,MMC,1998-03-26,29.3125
350607,MMC,1998-03-27,29.1875
350608,MMC,1998-03-30,28.75
350609,MMC,1998-03-31,29.104167938232425
350610,MMC,1998-04-01,29.145832061767575
350611,MMC,1998-04-02,29.4375
350612,MMC,1998-04-03,30.208332061767575
350613,MMC,1998-04-06,30.375
350614,MMC,1998-04-07,29.604167938232425
350615,MMC,1998-04-08,29.5
350616,MMC,1998-04-09,29.770832061767575
350617,MMC,1998-04-13,30.0
350618,MMC,1998-04-14,30.375
350619,MMC,1998-04-15,30.625
350620,MMC,1998-04-16,30.520832061767575
350621,MMC,1998-04-17,30.854167938232425
350622,MMC,1998-04-20,31.145832061767575
350623,MMC,1998-04-21,31.3125
350624,MMC,1998-04-22,31.166667938232425
350625,MMC,1998-04-23,30.625
350626,MMC,1998-04-24,30.041667938232425
350627,MMC,1998-04-27,29.166667938232425
350628,MMC,1998-04-28,29.270832061767575
350629,MMC,1998-04-29,29.520832061767575
350630,MMC,1998-04-30,30.375
350631,MMC,1998-05-01,30.604167938232425
350632,MMC,1998-05-04,30.020832061767575
350633,MMC,1998-05-05,30.145832061767575
350634,MMC,1998-05-06,29.458332061767575
350635,MMC,1998-05-07,29.0
350636,MMC,1998-05-08,29.1875
350637,MMC,1998-05-11,29.291667938232425
350638,MMC,1998-05-12,29.5
350639,MMC,1998-05-13,29.5
350640,MMC,1998-05-14,29.104167938232425
350641,MMC,1998-05-15,29.333332061767575
350642,MMC,1998-05-18,28.895832061767575
350643,MMC,1998-05-19,29.145832061767575
350644,MMC,1998-05-20,30.375
350645,MMC,1998-05-21,30.229167938232425
350646,MMC,1998-05-22,29.4375
350647,MMC,1998-05-26,29.270832061767575
350648,MMC,1998-05-27,28.604167938232425
350649,MMC,1998-05-28,28.958332061767575
350650,MMC,1998-05-29,29.1875
350651,MMC,1998-06-01,29.333332061767575
350652,MMC,1998-06-02,28.729167938232425
350653,MMC,1998-06-03,28.3125
350654,MMC,1998-06-04,28.875
350655,MMC,1998-06-05,29.375
350656,MMC,1998-06-08,29.541667938232425
350657,MMC,1998-06-09,29.6875
350658,MMC,1998-06-10,29.166667938232425
350659,MMC,1998-06-11,28.5625
350660,MMC,1998-06-12,28.520832061767575
350661,MMC,1998-06-15,27.708332061767575
350662,MMC,1998-06-16,27.666667938232425
350663,MMC,1998-06-17,28.229167938232425
350664,MMC,1998-06-18,28.125
350665,MMC,1998-06-19,28.145832061767575
350666,MMC,1998-06-22,28.5
350667,MMC,1998-06-23,29.208332061767575
350668,MMC,1998-06-24,29.979167938232425
350669,MMC,1998-06-25,29.979167938232425
350670,MMC,1998-06-26,29.979167938232425
350671,MMC,1998-06-29,29.8125
350672,MMC,1998-06-30,30.21875
350673,MMC,1998-07-01,30.09375
350674,MMC,1998-07-02,30.09375
350675,MMC,1998-07-06,30.8125
350676,MMC,1998-07-07,30.0625
350677,MMC,1998-07-08,30.875
350678,MMC,1998-07-09,30.625
350679,MMC,1998-07-10,31.03125
350680,MMC,1998-07-13,31.25
350681,MMC,1998-07-14,31.84375
350682,MMC,1998-07-15,31.5625
350683,MMC,1998-07-16,32.0
350684,MMC,1998-07-17,31.8125
350685,MMC,1998-07-20,31.6875
350686,MMC,1998-07-21,31.0
350687,MMC,1998-07-22,31.0
350688,MMC,1998-07-23,29.9375
350689,MMC,1998-07-24,29.8125
350690,MMC,1998-07-27,29.5
350691,MMC,1998-07-28,29.875
350692,MMC,1998-07-29,30.1875
350693,MMC,1998-07-30,30.78125
350694,MMC,1998-07-31,30.53125
350695,MMC,1998-08-03,30.65625
350696,MMC,1998-08-04,29.3125
350697,MMC,1998-08-05,29.625
350698,MMC,1998-08-06,29.84375
350699,MMC,1998-08-07,30.34375
350700,MMC,1998-08-10,30.46875
350701,MMC,1998-08-11,29.15625
350702,MMC,1998-08-12,29.15625
350703,MMC,1998-08-13,28.8125
350704,MMC,1998-08-14,28.4375
350705,MMC,1998-08-17,29.0
350706,MMC,1998-08-18,29.15625
350707,MMC,1998-08-19,28.53125
350708,MMC,1998-08-20,29.03125
350709,MMC,1998-08-21,28.125
350710,MMC,1998-08-24,28.34375
350711,MMC,1998-08-25,27.78125
350712,MMC,1998-08-26,27.0
350713,MMC,1998-08-27,25.78125
350714,MMC,1998-08-28,25.6875
350715,MMC,1998-08-31,24.15625
350716,MMC,1998-09-01,24.375
350717,MMC,1998-09-02,24.375
350718,MMC,1998-09-03,24.65625
350719,MMC,1998-09-04,24.4375
350720,MMC,1998-09-08,25.375
350721,MMC,1998-09-09,25.46875
350722,MMC,1998-09-10,25.0625
350723,MMC,1998-09-11,25.6875
350724,MMC,1998-09-14,27.0625
350725,MMC,1998-09-15,27.9375
350726,MMC,1998-09-16,27.6875
350727,MMC,1998-09-17,26.3125
350728,MMC,1998-09-18,25.84375
350729,MMC,1998-09-21,25.625
350730,MMC,1998-09-22,26.1875
350731,MMC,1998-09-23,27.625
350732,MMC,1998-09-24,27.03125
350733,MMC,1998-09-25,26.4375
350734,MMC,1998-09-28,25.6875
350735,MMC,1998-09-29,25.5625
350736,MMC,1998-09-30,24.875
350737,MMC,1998-10-01,22.9375
350738,MMC,1998-10-02,22.5
350739,MMC,1998-10-05,22.25
350740,MMC,1998-10-06,23.09375
350741,MMC,1998-10-07,22.53125
350742,MMC,1998-10-08,22.4375
350743,MMC,1998-10-09,24.75
350744,MMC,1998-10-12,24.625
350745,MMC,1998-10-13,26.65625
350746,MMC,1998-10-14,25.9375
350747,MMC,1998-10-15,26.375
350748,MMC,1998-10-16,26.1875
350749,MMC,1998-10-19,27.15625
350750,MMC,1998-10-20,27.28125
350751,MMC,1998-10-21,26.84375
350752,MMC,1998-10-22,27.46875
350753,MMC,1998-10-23,26.875
350754,MMC,1998-10-26,27.96875
350755,MMC,1998-10-27,28.59375
350756,MMC,1998-10-28,28.4375
350757,MMC,1998-10-29,27.875
350758,MMC,1998-10-30,27.75
350759,MMC,1998-11-02,28.6875
350760,MMC,1998-11-03,28.5625
350761,MMC,1998-11-04,28.46875
350762,MMC,1998-11-05,29.34375
350763,MMC,1998-11-06,29.5625
350764,MMC,1998-11-09,29.03125
350765,MMC,1998-11-10,28.59375
350766,MMC,1998-11-11,28.09375
350767,MMC,1998-11-12,28.03125
350768,MMC,1998-11-13,29.0
350769,MMC,1998-11-16,28.625
350770,MMC,1998-11-17,29.28125
350771,MMC,1998-11-18,29.8125
350772,MMC,1998-11-19,29.8125
350773,MMC,1998-11-20,29.75
350774,MMC,1998-11-23,30.5625
350775,MMC,1998-11-24,30.15625
350776,MMC,1998-11-25,29.75
350777,MMC,1998-11-27,29.5
350778,MMC,1998-11-30,29.09375
350779,MMC,1998-12-01,28.5625
350780,MMC,1998-12-02,28.9375
350781,MMC,1998-12-03,28.46875
350782,MMC,1998-12-04,29.0
350783,MMC,1998-12-07,29.75
350784,MMC,1998-12-08,29.53125
350785,MMC,1998-12-09,29.53125
350786,MMC,1998-12-10,29.0625
350787,MMC,1998-12-11,28.1875
350788,MMC,1998-12-14,27.78125
350789,MMC,1998-12-15,28.28125
350790,MMC,1998-12-16,27.9375
350791,MMC,1998-12-17,28.34375
350792,MMC,1998-12-18,28.0625
350793,MMC,1998-12-21,28.96875
350794,MMC,1998-12-22,29.1875
350795,MMC,1998-12-23,29.3125
350796,MMC,1998-12-24,29.65625
350797,MMC,1998-12-28,29.03125
350798,MMC,1998-12-29,29.46875
350799,MMC,1998-12-30,29.5625
350800,MMC,1998-12-31,29.21875
350801,MMC,1999-01-04,30.15625
350802,MMC,1999-01-05,29.6875
350803,MMC,1999-01-06,30.0
350804,MMC,1999-01-07,29.75
350805,MMC,1999-01-08,30.5
350806,MMC,1999-01-11,29.78125
350807,MMC,1999-01-12,29.59375
350808,MMC,1999-01-13,29.625
350809,MMC,1999-01-14,28.75
350810,MMC,1999-01-15,29.875
350811,MMC,1999-01-19,30.25
350812,MMC,1999-01-20,30.65625
350813,MMC,1999-01-21,30.03125
350814,MMC,1999-01-22,28.96875
350815,MMC,1999-01-25,28.75
350816,MMC,1999-01-26,28.71875
350817,MMC,1999-01-27,29.6875
350818,MMC,1999-01-28,31.0
350819,MMC,1999-01-29,31.4375
350820,MMC,1999-02-01,31.59375
350821,MMC,1999-02-02,31.8125
350822,MMC,1999-02-03,31.875
350823,MMC,1999-02-04,30.65625
350824,MMC,1999-02-05,30.25
350825,MMC,1999-02-08,30.34375
350826,MMC,1999-02-09,30.125
350827,MMC,1999-02-10,29.9375
350828,MMC,1999-02-11,32.96875
350829,MMC,1999-02-12,33.0625
350830,MMC,1999-02-16,33.65625
350831,MMC,1999-02-17,33.25
350832,MMC,1999-02-18,33.53125
350833,MMC,1999-02-19,33.78125
350834,MMC,1999-02-22,34.78125
350835,MMC,1999-02-23,36.125
350836,MMC,1999-02-24,34.5
350837,MMC,1999-02-25,34.03125
350838,MMC,1999-02-26,35.40625
350839,MMC,1999-03-01,35.84375
350840,MMC,1999-03-02,36.75
350841,MMC,1999-03-03,37.125
350842,MMC,1999-03-04,38.09375
350843,MMC,1999-03-05,38.78125
350844,MMC,1999-03-08,39.0
350845,MMC,1999-03-09,39.125
350846,MMC,1999-03-10,39.25
350847,MMC,1999-03-11,39.0
350848,MMC,1999-03-12,38.59375
350849,MMC,1999-03-15,38.96875
350850,MMC,1999-03-16,38.34375
350851,MMC,1999-03-17,37.59375
350852,MMC,1999-03-18,37.78125
350853,MMC,1999-03-19,38.1875
350854,MMC,1999-03-22,38.71875
350855,MMC,1999-03-23,36.75
350856,MMC,1999-03-24,36.5
350857,MMC,1999-03-25,37.125
350858,MMC,1999-03-26,36.84375
350859,MMC,1999-03-29,37.0
350860,MMC,1999-03-30,37.15625
350861,MMC,1999-03-31,37.125
350862,MMC,1999-04-01,36.71875
350863,MMC,1999-04-05,37.5
350864,MMC,1999-04-06,36.9375
350865,MMC,1999-04-07,36.6875
350866,MMC,1999-04-08,38.09375
350867,MMC,1999-04-09,38.0
350868,MMC,1999-04-12,38.53125
350869,MMC,1999-04-13,38.28125
350870,MMC,1999-04-14,38.0625
350871,MMC,1999-04-15,36.875
350872,MMC,1999-04-16,36.5625
350873,MMC,1999-04-19,36.125
350874,MMC,1999-04-20,36.5625
350875,MMC,1999-04-21,38.75
350876,MMC,1999-04-22,40.03125
350877,MMC,1999-04-23,39.71875
350878,MMC,1999-04-26,38.4375
350879,MMC,1999-04-27,39.3125
350880,MMC,1999-04-28,39.53125
350881,MMC,1999-04-29,39.0625
350882,MMC,1999-04-30,38.28125
350883,MMC,1999-05-03,38.5625
350884,MMC,1999-05-04,37.40625
350885,MMC,1999-05-05,37.21875
350886,MMC,1999-05-06,37.0
350887,MMC,1999-05-07,37.46875
350888,MMC,1999-05-10,36.875
350889,MMC,1999-05-11,38.0625
350890,MMC,1999-05-12,39.3125
350891,MMC,1999-05-13,38.71875
350892,MMC,1999-05-14,37.875
350893,MMC,1999-05-17,37.5625
350894,MMC,1999-05-18,37.34375
350895,MMC,1999-05-19,37.46875
350896,MMC,1999-05-20,37.0
350897,MMC,1999-05-21,36.59375
350898,MMC,1999-05-24,35.25
350899,MMC,1999-05-25,34.375
350900,MMC,1999-05-26,35.15625
350901,MMC,1999-05-27,34.40625
350902,MMC,1999-05-28,36.375
350903,MMC,1999-06-01,35.3125
350904,MMC,1999-06-02,36.5625
350905,MMC,1999-06-03,36.25
350906,MMC,1999-06-04,37.125
350907,MMC,1999-06-07,36.4375
350908,MMC,1999-06-08,36.1875
350909,MMC,1999-06-09,36.0
350910,MMC,1999-06-10,36.375
350911,MMC,1999-06-11,36.46875
350912,MMC,1999-06-14,37.0625
350913,MMC,1999-06-15,37.0625
350914,MMC,1999-06-16,37.96875
350915,MMC,1999-06-17,38.65625
350916,MMC,1999-06-18,38.75
350917,MMC,1999-06-21,38.59375
350918,MMC,1999-06-22,38.5
350919,MMC,1999-06-23,38.09375
350920,MMC,1999-06-24,37.25
350921,MMC,1999-06-25,37.0625
350922,MMC,1999-06-28,37.4375
350923,MMC,1999-06-29,38.96875
350924,MMC,1999-06-30,37.84375
350925,MMC,1999-07-01,37.96875
350926,MMC,1999-07-02,39.125
350927,MMC,1999-07-06,39.15625
350928,MMC,1999-07-07,40.1875
350929,MMC,1999-07-08,39.28125
350930,MMC,1999-07-09,39.5625
350931,MMC,1999-07-12,39.28125
350932,MMC,1999-07-13,38.78125
350933,MMC,1999-07-14,38.5625
350934,MMC,1999-07-15,38.78125
350935,MMC,1999-07-16,39.46875
350936,MMC,1999-07-19,38.9375
350937,MMC,1999-07-20,38.65625
350938,MMC,1999-07-21,38.15625
350939,MMC,1999-07-22,38.4375
350940,MMC,1999-07-23,38.3125
350941,MMC,1999-07-26,38.90625
350942,MMC,1999-07-27,39.96875
350943,MMC,1999-07-28,39.375
350944,MMC,1999-07-29,38.09375
350945,MMC,1999-07-30,38.0
350946,MMC,1999-08-02,38.0
350947,MMC,1999-08-03,37.21875
350948,MMC,1999-08-04,36.71875
350949,MMC,1999-08-05,36.625
350950,MMC,1999-08-06,35.03125
350951,MMC,1999-08-09,35.53125
350952,MMC,1999-08-10,34.96875
350953,MMC,1999-08-11,34.96875
350954,MMC,1999-08-12,35.84375
350955,MMC,1999-08-13,37.125
350956,MMC,1999-08-16,36.96875
350957,MMC,1999-08-17,38.09375
350958,MMC,1999-08-18,37.84375
350959,MMC,1999-08-19,37.34375
350960,MMC,1999-08-20,37.9375
350961,MMC,1999-08-23,38.125
350962,MMC,1999-08-24,37.71875
350963,MMC,1999-08-25,37.96875
350964,MMC,1999-08-26,38.5
350965,MMC,1999-08-27,36.9375
350966,MMC,1999-08-30,35.71875
350967,MMC,1999-08-31,36.40625
350968,MMC,1999-09-01,36.875
350969,MMC,1999-09-02,36.5625
350970,MMC,1999-09-03,37.46875
350971,MMC,1999-09-07,37.875
350972,MMC,1999-09-08,37.9375
350973,MMC,1999-09-09,37.125
350974,MMC,1999-09-10,37.96875
350975,MMC,1999-09-13,37.625
350976,MMC,1999-09-14,36.84375
350977,MMC,1999-09-15,37.15625
350978,MMC,1999-09-16,36.5
350979,MMC,1999-09-17,36.59375
350980,MMC,1999-09-20,36.65625
350981,MMC,1999-09-21,36.5
350982,MMC,1999-09-22,35.78125
350983,MMC,1999-09-23,34.34375
350984,MMC,1999-09-24,32.59375
350985,MMC,1999-09-27,33.5
350986,MMC,1999-09-28,33.0
350987,MMC,1999-09-29,34.0625
350988,MMC,1999-09-30,34.25
350989,MMC,1999-10-01,33.40625
350990,MMC,1999-10-04,33.875
350991,MMC,1999-10-05,34.15625
350992,MMC,1999-10-06,35.3125
350993,MMC,1999-10-07,35.0
350994,MMC,1999-10-08,35.0
350995,MMC,1999-10-11,34.3125
350996,MMC,1999-10-12,34.34375
350997,MMC,1999-10-13,33.625
350998,MMC,1999-10-14,33.5
350999,MMC,1999-10-15,33.125
351000,MMC,1999-10-18,34.25
351001,MMC,1999-10-19,34.90625
351002,MMC,1999-10-20,35.15625
351003,MMC,1999-10-21,35.84375
351004,MMC,1999-10-22,38.09375
351005,MMC,1999-10-25,37.40625
351006,MMC,1999-10-26,36.125
351007,MMC,1999-10-27,37.34375
351008,MMC,1999-10-28,38.75
351009,MMC,1999-10-29,39.53125
351010,MMC,1999-11-01,38.5
351011,MMC,1999-11-02,38.5625
351012,MMC,1999-11-03,38.15625
351013,MMC,1999-11-04,39.3125
351014,MMC,1999-11-05,40.75
351015,MMC,1999-11-08,40.125
351016,MMC,1999-11-09,40.0
351017,MMC,1999-11-10,40.09375
351018,MMC,1999-11-11,40.03125
351019,MMC,1999-11-12,41.09375
351020,MMC,1999-11-15,40.78125
351021,MMC,1999-11-16,40.9375
351022,MMC,1999-11-17,39.875
351023,MMC,1999-11-18,39.25
351024,MMC,1999-11-19,39.5
351025,MMC,1999-11-22,38.9375
351026,MMC,1999-11-23,38.90625
351027,MMC,1999-11-24,38.53125
351028,MMC,1999-11-26,38.5
351029,MMC,1999-11-29,38.40625
351030,MMC,1999-11-30,39.3125
351031,MMC,1999-12-01,39.03125
351032,MMC,1999-12-02,39.21875
351033,MMC,1999-12-03,40.5
351034,MMC,1999-12-06,40.71875
351035,MMC,1999-12-07,40.9375
351036,MMC,1999-12-08,41.0
351037,MMC,1999-12-09,43.75
351038,MMC,1999-12-10,44.15625
351039,MMC,1999-12-13,43.125
351040,MMC,1999-12-14,42.5
351041,MMC,1999-12-15,41.65625
351042,MMC,1999-12-16,41.5
351043,MMC,1999-12-17,42.6875
351044,MMC,1999-12-20,41.9609375
351045,MMC,1999-12-21,43.78125
351046,MMC,1999-12-22,46.9375
351047,MMC,1999-12-23,48.15625
351048,MMC,1999-12-27,47.0
351049,MMC,1999-12-28,46.875
351050,MMC,1999-12-29,47.0
351051,MMC,1999-12-30,47.375
351052,MMC,1999-12-31,47.84375
351053,MMC,2000-01-03,47.28125
351054,MMC,2000-01-04,45.15625
351055,MMC,2000-01-05,43.53125
351056,MMC,2000-01-06,46.21875
351057,MMC,2000-01-07,47.6875
351058,MMC,2000-01-10,47.875
351059,MMC,2000-01-11,48.3125
351060,MMC,2000-01-12,47.90625
351061,MMC,2000-01-13,48.75
351062,MMC,2000-01-14,51.9375
351063,MMC,2000-01-18,51.03125
351064,MMC,2000-01-19,51.4375
351065,MMC,2000-01-20,50.53125
351066,MMC,2000-01-21,50.75
351067,MMC,2000-01-24,51.15625
351068,MMC,2000-01-25,50.46875
351069,MMC,2000-01-26,50.375
351070,MMC,2000-01-27,50.375
351071,MMC,2000-01-28,48.0
351072,MMC,2000-01-31,47.0
351073,MMC,2000-02-01,48.78125
351074,MMC,2000-02-02,47.34375
351075,MMC,2000-02-03,48.3125
351076,MMC,2000-02-04,48.34375
351077,MMC,2000-02-07,47.59375
351078,MMC,2000-02-08,47.5
351079,MMC,2000-02-09,45.96875
351080,MMC,2000-02-10,43.65625
351081,MMC,2000-02-11,42.21875
351082,MMC,2000-02-14,41.6875
351083,MMC,2000-02-15,42.25
351084,MMC,2000-02-16,41.375
351085,MMC,2000-02-17,43.0625
351086,MMC,2000-02-18,41.4375
351087,MMC,2000-02-22,40.71875
351088,MMC,2000-02-23,40.5
351089,MMC,2000-02-24,39.90625
351090,MMC,2000-02-25,38.8125
351091,MMC,2000-02-28,38.625
351092,MMC,2000-02-29,38.6875
351093,MMC,2000-03-01,39.03125
351094,MMC,2000-03-02,40.0
351095,MMC,2000-03-03,39.8125
351096,MMC,2000-03-06,39.0
351097,MMC,2000-03-07,36.78125
351098,MMC,2000-03-08,36.625
351099,MMC,2000-03-09,36.5
351100,MMC,2000-03-10,37.28125
351101,MMC,2000-03-13,37.84375
351102,MMC,2000-03-14,39.8125
351103,MMC,2000-03-15,45.28125
351104,MMC,2000-03-16,49.78125
351105,MMC,2000-03-17,47.1875
351106,MMC,2000-03-20,46.03125
351107,MMC,2000-03-21,46.8125
351108,MMC,2000-03-22,47.4375
351109,MMC,2000-03-23,48.46875
351110,MMC,2000-03-24,48.0
351111,MMC,2000-03-27,46.25
351112,MMC,2000-03-28,47.3125
351113,MMC,2000-03-29,46.9375
351114,MMC,2000-03-30,51.8125
351115,MMC,2000-03-31,55.15625
351116,MMC,2000-04-03,53.09375
351117,MMC,2000-04-04,52.5
351118,MMC,2000-04-05,50.6875
351119,MMC,2000-04-06,52.4375
351120,MMC,2000-04-07,50.15625
351121,MMC,2000-04-10,50.6875
351122,MMC,2000-04-11,50.8125
351123,MMC,2000-04-12,51.46875
351124,MMC,2000-04-13,51.15625
351125,MMC,2000-04-14,47.8125
351126,MMC,2000-04-17,45.90625
351127,MMC,2000-04-18,47.46875
351128,MMC,2000-04-19,47.0625
351129,MMC,2000-04-20,48.34375
351130,MMC,2000-04-24,48.21875
351131,MMC,2000-04-25,51.0
351132,MMC,2000-04-26,50.0
351133,MMC,2000-04-27,50.21875
351134,MMC,2000-04-28,49.28125
351135,MMC,2000-05-01,51.53125
351136,MMC,2000-05-02,51.0625
351137,MMC,2000-05-03,48.8125
351138,MMC,2000-05-04,49.625
351139,MMC,2000-05-05,49.15625
351140,MMC,2000-05-08,50.0
351141,MMC,2000-05-09,48.96875
351142,MMC,2000-05-10,47.5
351143,MMC,2000-05-11,48.59375
351144,MMC,2000-05-12,48.03125
351145,MMC,2000-05-15,53.0
351146,MMC,2000-05-16,53.84375
351147,MMC,2000-05-17,53.5625
351148,MMC,2000-05-18,53.6875
351149,MMC,2000-05-19,52.21875
351150,MMC,2000-05-22,53.125
351151,MMC,2000-05-23,52.46875
351152,MMC,2000-05-24,53.625
351153,MMC,2000-05-25,53.84375
351154,MMC,2000-05-26,53.9375
351155,MMC,2000-05-30,55.53125
351156,MMC,2000-05-31,55.03125
351157,MMC,2000-06-01,54.46875
351158,MMC,2000-06-02,55.40625
351159,MMC,2000-06-05,53.625
351160,MMC,2000-06-06,51.8125
351161,MMC,2000-06-07,52.46875
351162,MMC,2000-06-08,51.4375
351163,MMC,2000-06-09,50.46875
351164,MMC,2000-06-12,50.25
351165,MMC,2000-06-13,51.5625
351166,MMC,2000-06-14,54.25
351167,MMC,2000-06-15,54.09375
351168,MMC,2000-06-16,52.84375
351169,MMC,2000-06-19,53.5625
351170,MMC,2000-06-20,53.625
351171,MMC,2000-06-21,52.8125
351172,MMC,2000-06-22,51.75
351173,MMC,2000-06-23,52.65625
351174,MMC,2000-06-26,54.09375
351175,MMC,2000-06-27,54.625
351176,MMC,2000-06-28,54.328125
351177,MMC,2000-06-29,55.28125
351178,MMC,2000-06-30,52.21875
351179,MMC,2000-07-03,52.4375
351180,MMC,2000-07-05,53.375
351181,MMC,2000-07-06,53.0625
351182,MMC,2000-07-07,54.0625
351183,MMC,2000-07-10,54.5625
351184,MMC,2000-07-11,54.71875
351185,MMC,2000-07-12,53.96875
351186,MMC,2000-07-13,55.28125
351187,MMC,2000-07-14,55.3125
351188,MMC,2000-07-17,54.703125
351189,MMC,2000-07-18,54.1875
351190,MMC,2000-07-19,55.0
351191,MMC,2000-07-20,56.09375
351192,MMC,2000-07-21,55.25
351193,MMC,2000-07-24,55.15625
351194,MMC,2000-07-25,57.46875
351195,MMC,2000-07-26,57.78125
351196,MMC,2000-07-27,60.03125
351197,MMC,2000-07-28,58.65625
351198,MMC,2000-07-31,61.0
351199,MMC,2000-08-01,62.125
351200,MMC,2000-08-02,59.25
351201,MMC,2000-08-03,60.5625
351202,MMC,2000-08-04,61.46875
351203,MMC,2000-08-07,62.09375
351204,MMC,2000-08-08,61.3125
351205,MMC,2000-08-09,61.90625
351206,MMC,2000-08-10,61.71875
351207,MMC,2000-08-11,61.75
351208,MMC,2000-08-14,61.75
351209,MMC,2000-08-15,60.21875
351210,MMC,2000-08-16,59.0
351211,MMC,2000-08-17,59.5
351212,MMC,2000-08-18,58.8125
351213,MMC,2000-08-21,59.34375
351214,MMC,2000-08-22,58.625
351215,MMC,2000-08-23,59.0625
351216,MMC,2000-08-24,58.09375
351217,MMC,2000-08-25,58.53125
351218,MMC,2000-08-28,59.6875
351219,MMC,2000-08-29,59.15625
351220,MMC,2000-08-30,59.25
351221,MMC,2000-08-31,59.3203125
351222,MMC,2000-09-01,59.53125
351223,MMC,2000-09-05,59.8125
351224,MMC,2000-09-06,60.375
351225,MMC,2000-09-07,60.59375
351226,MMC,2000-09-08,61.84375
351227,MMC,2000-09-11,63.59375
351228,MMC,2000-09-12,63.46875
351229,MMC,2000-09-13,63.65625
351230,MMC,2000-09-14,63.40625
351231,MMC,2000-09-15,62.25
351232,MMC,2000-09-18,61.5625
351233,MMC,2000-09-19,62.296875
351234,MMC,2000-09-20,62.09375
351235,MMC,2000-09-21,61.25
351236,MMC,2000-09-22,64.6875
351237,MMC,2000-09-25,65.75
351238,MMC,2000-09-26,65.5
351239,MMC,2000-09-27,65.0625
351240,MMC,2000-09-28,66.75
351241,MMC,2000-09-29,66.375
351242,MMC,2000-10-02,65.9375
351243,MMC,2000-10-03,66.4375
351244,MMC,2000-10-04,65.96875
351245,MMC,2000-10-05,67.4375
351246,MMC,2000-10-06,64.34375
351247,MMC,2000-10-09,63.96875
351248,MMC,2000-10-10,64.09375
351249,MMC,2000-10-11,64.375
351250,MMC,2000-10-12,56.25
351251,MMC,2000-10-13,59.625
351252,MMC,2000-10-16,57.75
351253,MMC,2000-10-17,57.84375
351254,MMC,2000-10-18,57.0625
351255,MMC,2000-10-19,61.53125
351256,MMC,2000-10-20,61.71875
351257,MMC,2000-10-23,62.8125
351258,MMC,2000-10-24,63.75
351259,MMC,2000-10-25,63.8125
351260,MMC,2000-10-26,61.5
351261,MMC,2000-10-27,63.375
351262,MMC,2000-10-30,65.8125
351263,MMC,2000-10-31,65.375
351264,MMC,2000-11-01,64.21875
351265,MMC,2000-11-02,64.96875
351266,MMC,2000-11-03,64.125
351267,MMC,2000-11-06,65.25
351268,MMC,2000-11-07,64.75
351269,MMC,2000-11-08,62.4375
351270,MMC,2000-11-09,62.96875
351271,MMC,2000-11-10,63.40625
351272,MMC,2000-11-13,61.28125
351273,MMC,2000-11-14,62.84375
351274,MMC,2000-11-15,62.3125
351275,MMC,2000-11-16,62.21875
351276,MMC,2000-11-17,60.59375
351277,MMC,2000-11-20,59.5
351278,MMC,2000-11-21,57.5
351279,MMC,2000-11-22,55.6875
351280,MMC,2000-11-24,57.0
351281,MMC,2000-11-27,57.3125
351282,MMC,2000-11-28,57.25
351283,MMC,2000-11-29,57.84375
351284,MMC,2000-11-30,57.5625
351285,MMC,2000-12-01,58.625
351286,MMC,2000-12-04,58.3125
351287,MMC,2000-12-05,60.1875
351288,MMC,2000-12-06,60.375
351289,MMC,2000-12-07,61.0
351290,MMC,2000-12-08,63.0
351291,MMC,2000-12-11,63.46875
351292,MMC,2000-12-12,61.28125
351293,MMC,2000-12-13,61.0
351294,MMC,2000-12-14,59.375
351295,MMC,2000-12-15,57.09375
351296,MMC,2000-12-18,59.6875
351297,MMC,2000-12-19,56.125
351298,MMC,2000-12-20,54.875
351299,MMC,2000-12-21,55.03125
351300,MMC,2000-12-22,56.84375
351301,MMC,2000-12-26,58.96875
351302,MMC,2000-12-27,58.90625
351303,MMC,2000-12-28,58.65625
351304,MMC,2000-12-29,58.5
351305,MMC,2001-01-02,56.71875
351306,MMC,2001-01-03,58.5625
351307,MMC,2001-01-04,56.125
351308,MMC,2001-01-05,53.5
351309,MMC,2001-01-08,53.28125
351310,MMC,2001-01-09,52.84375
351311,MMC,2001-01-10,52.25
351312,MMC,2001-01-11,51.28125
351313,MMC,2001-01-12,50.125
351314,MMC,2001-01-16,51.28125
351315,MMC,2001-01-17,50.96875
351316,MMC,2001-01-18,50.375
351317,MMC,2001-01-19,49.65625
351318,MMC,2001-01-22,50.0
351319,MMC,2001-01-23,52.0625
351320,MMC,2001-01-24,54.0
351321,MMC,2001-01-25,54.09375
351322,MMC,2001-01-26,53.125
351323,MMC,2001-01-29,53.22499847412109
351324,MMC,2001-01-30,54.45500183105469
351325,MMC,2001-01-31,54.07500076293945
351326,MMC,2001-02-01,54.97499847412109
351327,MMC,2001-02-02,54.935001373291016
351328,MMC,2001-02-05,55.83000183105469
351329,MMC,2001-02-06,55.51499938964844
351330,MMC,2001-02-07,56.17499923706055
351331,MMC,2001-02-08,56.275001525878906
351332,MMC,2001-02-09,57.56499862670898
351333,MMC,2001-02-12,57.5
351334,MMC,2001-02-13,57.040000915527344
351335,MMC,2001-02-14,55.970001220703125
351336,MMC,2001-02-15,55.665000915527344
351337,MMC,2001-02-16,56.0
351338,MMC,2001-02-20,54.459999084472656
351339,MMC,2001-02-21,54.25
351340,MMC,2001-02-22,53.04999923706055
351341,MMC,2001-02-23,52.66999816894531
351342,MMC,2001-02-26,53.04999923706055
351343,MMC,2001-02-27,54.45000076293945
351344,MMC,2001-02-28,53.5
351345,MMC,2001-03-01,52.720001220703125
351346,MMC,2001-03-02,52.130001068115234
351347,MMC,2001-03-05,50.775001525878906
351348,MMC,2001-03-06,50.470001220703125
351349,MMC,2001-03-07,51.06999969482422
351350,MMC,2001-03-08,50.83000183105469
351351,MMC,2001-03-09,49.92499923706055
351352,MMC,2001-03-12,47.130001068115234
351353,MMC,2001-03-13,47.630001068115234
351354,MMC,2001-03-14,45.95000076293945
351355,MMC,2001-03-15,48.0
351356,MMC,2001-03-16,47.67499923706055
351357,MMC,2001-03-19,47.75
351358,MMC,2001-03-20,46.2400016784668
351359,MMC,2001-03-21,44.70000076293945
351360,MMC,2001-03-22,44.04999923706055
351361,MMC,2001-03-23,45.09000015258789
351362,MMC,2001-03-26,45.71500015258789
351363,MMC,2001-03-27,46.45500183105469
351364,MMC,2001-03-28,45.72499847412109
351365,MMC,2001-03-29,46.59999847412109
351366,MMC,2001-03-30,47.51499938964844
351367,MMC,2001-04-02,47.5
351368,MMC,2001-04-03,45.4900016784668
351369,MMC,2001-04-04,44.94499969482422
351370,MMC,2001-04-05,46.20000076293945
351371,MMC,2001-04-06,42.95000076293945
351372,MMC,2001-04-09,41.0
351373,MMC,2001-04-10,44.22499847412109
351374,MMC,2001-04-11,45.415000915527344
351375,MMC,2001-04-12,45.400001525878906
351376,MMC,2001-04-16,45.375
351377,MMC,2001-04-17,46.34999847412109
351378,MMC,2001-04-18,47.72999954223633
351379,MMC,2001-04-19,48.27999877929688
351380,MMC,2001-04-20,47.17499923706055
351381,MMC,2001-04-23,46.130001068115234
351382,MMC,2001-04-24,45.275001525878906
351383,MMC,2001-04-25,45.85499954223633
351384,MMC,2001-04-26,48.125
351385,MMC,2001-04-27,49.185001373291016
351386,MMC,2001-04-30,48.220001220703125
351387,MMC,2001-05-01,49.2599983215332
351388,MMC,2001-05-02,49.57500076293945
351389,MMC,2001-05-03,48.79999923706055
351390,MMC,2001-05-04,49.75
351391,MMC,2001-05-07,49.82500076293945
351392,MMC,2001-05-08,50.25
351393,MMC,2001-05-09,49.97499847412109
351394,MMC,2001-05-10,50.18999862670898
351395,MMC,2001-05-11,50.63999938964844
351396,MMC,2001-05-14,50.29999923706055
351397,MMC,2001-05-15,51.07500076293945
351398,MMC,2001-05-16,52.470001220703125
351399,MMC,2001-05-17,52.3650016784668
351400,MMC,2001-05-18,52.25
351401,MMC,2001-05-21,53.79999923706055
351402,MMC,2001-05-22,54.82500076293945
351403,MMC,2001-05-23,54.59999847412109
351404,MMC,2001-05-24,55.75
351405,MMC,2001-05-25,54.125
351406,MMC,2001-05-29,54.04999923706055
351407,MMC,2001-05-30,53.79499816894531
351408,MMC,2001-05-31,52.45000076293945
351409,MMC,2001-06-01,52.5
351410,MMC,2001-06-04,52.650001525878906
351411,MMC,2001-06-05,52.95000076293945
351412,MMC,2001-06-06,52.65499877929688
351413,MMC,2001-06-07,52.54999923706055
351414,MMC,2001-06-08,52.64500045776367
351415,MMC,2001-06-11,52.540000915527344
351416,MMC,2001-06-12,52.65999984741211
351417,MMC,2001-06-13,52.34000015258789
351418,MMC,2001-06-14,51.54499816894531
351419,MMC,2001-06-15,51.38999938964844
351420,MMC,2001-06-18,51.25
351421,MMC,2001-06-19,52.025001525878906
351422,MMC,2001-06-20,52.65999984741211
351423,MMC,2001-06-21,54.0
351424,MMC,2001-06-22,54.095001220703125
351425,MMC,2001-06-25,52.92499923706055
351426,MMC,2001-06-26,52.04999923706055
351427,MMC,2001-06-27,51.845001220703125
351428,MMC,2001-06-28,51.845001220703125
351429,MMC,2001-06-29,50.5
351430,MMC,2001-07-02,51.32500076293945
351431,MMC,2001-07-03,51.165000915527344
351432,MMC,2001-07-05,50.650001525878906
351433,MMC,2001-07-06,49.57500076293945
351434,MMC,2001-07-09,49.875
351435,MMC,2001-07-10,48.82500076293945
351436,MMC,2001-07-11,48.82500076293945
351437,MMC,2001-07-12,50.209999084472656
351438,MMC,2001-07-13,50.40999984741211
351439,MMC,2001-07-16,49.75
351440,MMC,2001-07-17,50.47499847412109
351441,MMC,2001-07-18,49.5
351442,MMC,2001-07-19,49.29999923706055
351443,MMC,2001-07-20,49.185001373291016
351444,MMC,2001-07-23,47.89500045776367
351445,MMC,2001-07-24,48.34999847412109
351446,MMC,2001-07-25,48.900001525878906
351447,MMC,2001-07-26,48.96500015258789
351448,MMC,2001-07-27,49.025001525878906
351449,MMC,2001-07-30,49.26499938964844
351450,MMC,2001-07-31,50.20000076293945
351451,MMC,2001-08-01,50.14500045776367
351452,MMC,2001-08-02,49.9900016784668
351453,MMC,2001-08-03,50.2400016784668
351454,MMC,2001-08-06,49.82500076293945
351455,MMC,2001-08-07,50.56999969482422
351456,MMC,2001-08-08,50.10499954223633
351457,MMC,2001-08-09,50.36000061035156
351458,MMC,2001-08-10,50.7400016784668
351459,MMC,2001-08-13,50.810001373291016
351460,MMC,2001-08-14,50.255001068115234
351461,MMC,2001-08-15,49.494998931884766
351462,MMC,2001-08-16,49.22499847412109
351463,MMC,2001-08-17,47.60499954223633
351464,MMC,2001-08-20,49.125
351465,MMC,2001-08-21,47.95000076293945
351466,MMC,2001-08-22,48.70000076293945
351467,MMC,2001-08-23,48.32500076293945
351468,MMC,2001-08-24,49.67499923706055
351469,MMC,2001-08-27,48.119998931884766
351470,MMC,2001-08-28,47.150001525878906
351471,MMC,2001-08-29,46.56499862670898
351472,MMC,2001-08-30,45.845001220703125
351473,MMC,2001-08-31,46.45000076293945
351474,MMC,2001-09-04,46.09000015258789
351475,MMC,2001-09-05,45.93999862670898
351476,MMC,2001-09-06,44.82500076293945
351477,MMC,2001-09-07,43.55500030517578
351478,MMC,2001-09-10,43.5
351479,MMC,2001-09-17,42.25
351480,MMC,2001-09-18,41.94499969482422
351481,MMC,2001-09-19,41.22499847412109
351482,MMC,2001-09-20,40.25
351483,MMC,2001-09-21,41.0099983215332
351484,MMC,2001-09-24,43.17499923706055
351485,MMC,2001-09-25,44.33000183105469
351486,MMC,2001-09-26,46.42499923706055
351487,MMC,2001-09-27,46.84999847412109
351488,MMC,2001-09-28,48.34999847412109
351489,MMC,2001-10-01,48.04499816894531
351490,MMC,2001-10-02,48.3849983215332
351491,MMC,2001-10-03,52.25
351492,MMC,2001-10-04,50.56499862670898
351493,MMC,2001-10-05,51.47499847412109
351494,MMC,2001-10-08,50.47499847412109
351495,MMC,2001-10-09,50.06499862670898
351496,MMC,2001-10-10,51.5
351497,MMC,2001-10-11,52.310001373291016
351498,MMC,2001-10-12,51.6349983215332
351499,MMC,2001-10-15,51.59999847412109
351500,MMC,2001-10-16,51.64500045776367
351501,MMC,2001-10-17,51.255001068115234
351502,MMC,2001-10-18,51.07500076293945
351503,MMC,2001-10-19,49.07500076293945
351504,MMC,2001-10-22,51.55500030517578
351505,MMC,2001-10-23,50.54999923706055
351506,MMC,2001-10-24,50.92499923706055
351507,MMC,2001-10-25,51.58000183105469
351508,MMC,2001-10-26,51.880001068115234
351509,MMC,2001-10-29,49.92499923706055
351510,MMC,2001-10-30,49.1349983215332
351511,MMC,2001-10-31,48.375
351512,MMC,2001-11-01,49.40999984741211
351513,MMC,2001-11-02,50.005001068115234
351514,MMC,2001-11-05,51.20000076293945
351515,MMC,2001-11-06,51.790000915527344
351516,MMC,2001-11-07,51.34000015258789
351517,MMC,2001-11-08,51.494998931884766
351518,MMC,2001-11-09,50.84999847412109
351519,MMC,2001-11-12,50.78499984741211
351520,MMC,2001-11-13,52.244998931884766
351521,MMC,2001-11-14,53.0
351522,MMC,2001-11-15,53.35499954223633
351523,MMC,2001-11-16,52.810001373291016
351524,MMC,2001-11-19,54.0
351525,MMC,2001-11-20,53.46500015258789
351526,MMC,2001-11-21,53.04499816894531
351527,MMC,2001-11-23,53.9900016784668
351528,MMC,2001-11-26,54.70000076293945
351529,MMC,2001-11-27,54.400001525878906
351530,MMC,2001-11-28,53.56999969482422
351531,MMC,2001-11-29,54.22499847412109
351532,MMC,2001-11-30,53.48500061035156
351533,MMC,2001-12-03,53.27999877929688
351534,MMC,2001-12-04,53.21500015258789
351535,MMC,2001-12-05,54.68999862670898
351536,MMC,2001-12-06,54.93000030517578
351537,MMC,2001-12-07,53.994998931884766
351538,MMC,2001-12-10,52.505001068115234
351539,MMC,2001-12-11,52.45000076293945
351540,MMC,2001-12-12,51.70000076293945
351541,MMC,2001-12-13,51.5
351542,MMC,2001-12-14,51.375
351543,MMC,2001-12-17,51.79999923706055
351544,MMC,2001-12-18,52.68999862670898
351545,MMC,2001-12-19,54.10499954223633
351546,MMC,2001-12-20,53.60499954223633
351547,MMC,2001-12-21,53.22999954223633
351548,MMC,2001-12-24,52.95000076293945
351549,MMC,2001-12-26,52.875
351550,MMC,2001-12-27,53.625
351551,MMC,2001-12-28,54.005001068115234
351552,MMC,2001-12-31,53.72499847412109
351553,MMC,2002-01-02,53.35499954223633
351554,MMC,2002-01-03,52.25
351555,MMC,2002-01-04,52.35499954223633
351556,MMC,2002-01-07,51.255001068115234
351557,MMC,2002-01-08,50.84999847412109
351558,MMC,2002-01-09,51.18000030517578
351559,MMC,2002-01-10,52.1349983215332
351560,MMC,2002-01-11,51.900001525878906
351561,MMC,2002-01-14,51.56499862670898
351562,MMC,2002-01-15,52.119998931884766
351563,MMC,2002-01-16,51.8849983215332
351564,MMC,2002-01-17,52.084999084472656
351565,MMC,2002-01-18,51.685001373291016
351566,MMC,2002-01-22,52.130001068115234
351567,MMC,2002-01-23,51.209999084472656
351568,MMC,2002-01-24,51.150001525878906
351569,MMC,2002-01-25,51.25
351570,MMC,2002-01-28,50.744998931884766
351571,MMC,2002-01-29,48.75
351572,MMC,2002-01-30,49.25
351573,MMC,2002-01-31,50.92499923706055
351574,MMC,2002-02-01,50.775001525878906
351575,MMC,2002-02-04,49.845001220703125
351576,MMC,2002-02-05,50.07500076293945
351577,MMC,2002-02-06,50.27999877929688
351578,MMC,2002-02-07,50.915000915527344
351579,MMC,2002-02-08,52.34999847412109
351580,MMC,2002-02-11,52.1349983215332
351581,MMC,2002-02-12,51.72499847412109
351582,MMC,2002-02-13,53.5
351583,MMC,2002-02-14,53.51499938964844
351584,MMC,2002-02-15,52.71500015258789
351585,MMC,2002-02-19,51.93000030517578
351586,MMC,2002-02-20,53.21500015258789
351587,MMC,2002-02-21,52.505001068115234
351588,MMC,2002-02-22,51.7599983215332
351589,MMC,2002-02-25,53.32500076293945
351590,MMC,2002-02-26,53.775001525878906
351591,MMC,2002-02-27,54.125
351592,MMC,2002-02-28,52.775001525878906
351593,MMC,2002-03-01,53.20000076293945
351594,MMC,2002-03-04,54.45500183105469
351595,MMC,2002-03-05,54.75
351596,MMC,2002-03-06,55.20000076293945
351597,MMC,2002-03-07,54.345001220703125
351598,MMC,2002-03-08,54.34000015258789
351599,MMC,2002-03-11,53.810001373291016
351600,MMC,2002-03-12,54.334999084472656
351601,MMC,2002-03-13,54.16999816894531
351602,MMC,2002-03-14,54.81499862670898
351603,MMC,2002-03-15,55.93000030517578
351604,MMC,2002-03-18,55.42499923706055
351605,MMC,2002-03-19,56.48500061035156
351606,MMC,2002-03-20,55.64500045776367
351607,MMC,2002-03-21,56.005001068115234
351608,MMC,2002-03-22,56.33000183105469
351609,MMC,2002-03-25,55.22499847412109
351610,MMC,2002-03-26,55.73500061035156
351611,MMC,2002-03-27,56.369998931884766
351612,MMC,2002-03-28,56.369998931884766
351613,MMC,2002-04-01,56.28499984741211
351614,MMC,2002-04-02,56.6349983215332
351615,MMC,2002-04-03,56.415000915527344
351616,MMC,2002-04-04,56.630001068115234
351617,MMC,2002-04-05,56.72999954223633
351618,MMC,2002-04-08,56.0
351619,MMC,2002-04-09,55.97999954223633
351620,MMC,2002-04-10,56.84999847412109
351621,MMC,2002-04-11,55.915000915527344
351622,MMC,2002-04-12,56.4900016784668
351623,MMC,2002-04-15,54.66999816894531
351624,MMC,2002-04-16,55.869998931884766
351625,MMC,2002-04-17,56.04499816894531
351626,MMC,2002-04-18,56.15999984741211
351627,MMC,2002-04-19,56.334999084472656
351628,MMC,2002-04-22,55.584999084472656
351629,MMC,2002-04-23,53.2400016784668
351630,MMC,2002-04-24,52.040000915527344
351631,MMC,2002-04-25,51.43000030517578
351632,MMC,2002-04-26,50.8849983215332
351633,MMC,2002-04-29,49.79999923706055
351634,MMC,2002-04-30,50.540000915527344
351635,MMC,2002-05-01,49.900001525878906
351636,MMC,2002-05-02,50.025001525878906
351637,MMC,2002-05-03,49.0
351638,MMC,2002-05-06,49.5
351639,MMC,2002-05-07,48.70500183105469
351640,MMC,2002-05-08,50.70000076293945
351641,MMC,2002-05-09,50.25
351642,MMC,2002-05-10,49.79999923706055
351643,MMC,2002-05-13,50.54999923706055
351644,MMC,2002-05-14,51.369998931884766
351645,MMC,2002-05-15,50.75
351646,MMC,2002-05-16,52.04999923706055
351647,MMC,2002-05-17,51.68999862670898
351648,MMC,2002-05-20,51.02999877929688
351649,MMC,2002-05-21,50.875
351650,MMC,2002-05-22,51.435001373291016
351651,MMC,2002-05-23,51.994998931884766
351652,MMC,2002-05-24,51.540000915527344
351653,MMC,2002-05-28,50.775001525878906
351654,MMC,2002-05-29,51.125
351655,MMC,2002-05-30,49.875
351656,MMC,2002-05-31,50.45000076293945
351657,MMC,2002-06-03,49.25
351658,MMC,2002-06-04,49.220001220703125
351659,MMC,2002-06-05,49.77999877929688
351660,MMC,2002-06-06,48.959999084472656
351661,MMC,2002-06-07,48.16999816894531
351662,MMC,2002-06-10,48.59999847412109
351663,MMC,2002-06-11,47.40499877929688
351664,MMC,2002-06-12,46.834999084472656
351665,MMC,2002-06-13,46.025001525878906
351666,MMC,2002-06-14,46.275001525878906
351667,MMC,2002-06-17,48.125
351668,MMC,2002-06-18,48.5
351669,MMC,2002-06-19,48.25
351670,MMC,2002-06-20,48.025001525878906
351671,MMC,2002-06-21,47.875
351672,MMC,2002-06-24,47.68999862670898
351673,MMC,2002-06-25,46.68000030517578
351674,MMC,2002-06-26,47.10499954223633
351675,MMC,2002-06-27,47.625
351676,MMC,2002-06-28,48.29999923706055
351677,MMC,2002-07-01,47.130001068115234
351678,MMC,2002-07-02,46.5
351679,MMC,2002-07-03,46.65999984741211
351680,MMC,2002-07-05,47.81999969482422
351681,MMC,2002-07-08,47.810001373291016
351682,MMC,2002-07-09,46.4900016784668
351683,MMC,2002-07-10,42.88999938964844
351684,MMC,2002-07-11,43.93999862670898
351685,MMC,2002-07-12,44.18999862670898
351686,MMC,2002-07-15,43.560001373291016
351687,MMC,2002-07-16,42.220001220703125
351688,MMC,2002-07-17,42.4900016784668
351689,MMC,2002-07-18,40.400001525878906
351690,MMC,2002-07-19,40.13999938964844
351691,MMC,2002-07-22,38.900001525878906
351692,MMC,2002-07-23,39.09999847412109
351693,MMC,2002-07-24,42.150001525878906
351694,MMC,2002-07-25,43.95000076293945
351695,MMC,2002-07-26,44.56999969482422
351696,MMC,2002-07-29,46.5
351697,MMC,2002-07-30,46.59999847412109
351698,MMC,2002-07-31,47.900001525878906
351699,MMC,2002-08-01,45.52999877929688
351700,MMC,2002-08-02,44.84999847412109
351701,MMC,2002-08-05,44.09999847412109
351702,MMC,2002-08-06,45.0
351703,MMC,2002-08-07,44.84999847412109
351704,MMC,2002-08-08,46.79999923706055
351705,MMC,2002-08-09,46.56999969482422
351706,MMC,2002-08-12,46.02999877929688
351707,MMC,2002-08-13,44.95000076293945
351708,MMC,2002-08-14,47.27000045776367
351709,MMC,2002-08-15,48.720001220703125
351710,MMC,2002-08-16,48.310001373291016
351711,MMC,2002-08-19,48.75
351712,MMC,2002-08-20,48.27999877929688
351713,MMC,2002-08-21,48.150001525878906
351714,MMC,2002-08-22,48.68999862670898
351715,MMC,2002-08-23,47.619998931884766
351716,MMC,2002-08-26,47.869998931884766
351717,MMC,2002-08-27,47.18999862670898
351718,MMC,2002-08-28,47.5
351719,MMC,2002-08-29,48.70000076293945
351720,MMC,2002-08-30,48.650001525878906
351721,MMC,2002-09-03,46.0099983215332
351722,MMC,2002-09-04,46.650001525878906
351723,MMC,2002-09-05,45.0099983215332
351724,MMC,2002-09-06,46.09999847412109
351725,MMC,2002-09-09,46.5
351726,MMC,2002-09-10,47.20000076293945
351727,MMC,2002-09-11,47.130001068115234
351728,MMC,2002-09-12,45.7400016784668
351729,MMC,2002-09-13,46.54999923706055
351730,MMC,2002-09-16,46.79999923706055
351731,MMC,2002-09-17,46.130001068115234
351732,MMC,2002-09-18,45.75
351733,MMC,2002-09-19,42.900001525878906
351734,MMC,2002-09-20,42.560001373291016
351735,MMC,2002-09-23,42.59999847412109
351736,MMC,2002-09-24,41.720001220703125
351737,MMC,2002-09-25,42.41999816894531
351738,MMC,2002-09-26,43.619998931884766
351739,MMC,2002-09-27,42.34000015258789
351740,MMC,2002-09-30,41.63999938964844
351741,MMC,2002-10-01,43.02999877929688
351742,MMC,2002-10-02,39.84999847412109
351743,MMC,2002-10-03,38.65999984741211
351744,MMC,2002-10-04,35.529998779296875
351745,MMC,2002-10-07,37.150001525878906
351746,MMC,2002-10-08,39.720001220703125
351747,MMC,2002-10-09,37.869998931884766
351748,MMC,2002-10-10,40.20000076293945
351749,MMC,2002-10-11,42.84999847412109
351750,MMC,2002-10-14,43.869998931884766
351751,MMC,2002-10-15,47.15999984741211
351752,MMC,2002-10-16,45.79999923706055
351753,MMC,2002-10-17,47.400001525878906
351754,MMC,2002-10-18,47.34999847412109
351755,MMC,2002-10-21,48.41999816894531
351756,MMC,2002-10-22,47.470001220703125
351757,MMC,2002-10-23,47.5099983215332
351758,MMC,2002-10-24,45.72999954223633
351759,MMC,2002-10-25,46.4900016784668
351760,MMC,2002-10-28,47.2599983215332
351761,MMC,2002-10-29,46.59000015258789
351762,MMC,2002-10-30,47.20000076293945
351763,MMC,2002-10-31,46.709999084472656
351764,MMC,2002-11-01,48.0
351765,MMC,2002-11-04,48.4900016784668
351766,MMC,2002-11-05,49.45000076293945
351767,MMC,2002-11-06,49.84999847412109
351768,MMC,2002-11-07,48.540000915527344
351769,MMC,2002-11-08,48.84999847412109
351770,MMC,2002-11-11,47.09999847412109
351771,MMC,2002-11-12,47.380001068115234
351772,MMC,2002-11-13,47.5
351773,MMC,2002-11-14,47.95000076293945
351774,MMC,2002-11-15,47.630001068115234
351775,MMC,2002-11-18,46.720001220703125
351776,MMC,2002-11-19,46.97999954223633
351777,MMC,2002-11-20,46.900001525878906
351778,MMC,2002-11-21,47.459999084472656
351779,MMC,2002-11-22,47.18999862670898
351780,MMC,2002-11-25,46.43999862670898
351781,MMC,2002-11-26,45.38999938964844
351782,MMC,2002-11-27,46.97999954223633
351783,MMC,2002-11-29,47.20000076293945
351784,MMC,2002-12-02,48.040000915527344
351785,MMC,2002-12-03,47.560001373291016
351786,MMC,2002-12-04,47.86000061035156
351787,MMC,2002-12-05,47.09999847412109
351788,MMC,2002-12-06,47.75
351789,MMC,2002-12-09,46.9900016784668
351790,MMC,2002-12-10,47.45000076293945
351791,MMC,2002-12-11,47.63999938964844
351792,MMC,2002-12-12,47.08000183105469
351793,MMC,2002-12-13,46.630001068115234
351794,MMC,2002-12-16,46.630001068115234
351795,MMC,2002-12-17,47.11000061035156
351796,MMC,2002-12-18,46.54999923706055
351797,MMC,2002-12-19,46.43000030517578
351798,MMC,2002-12-20,46.84999847412109
351799,MMC,2002-12-23,47.08000183105469
351800,MMC,2002-12-24,46.84999847412109
351801,MMC,2002-12-26,46.95000076293945
351802,MMC,2002-12-27,46.18999862670898
351803,MMC,2002-12-30,46.470001220703125
351804,MMC,2002-12-31,46.209999084472656
351805,MMC,2003-01-02,47.59000015258789
351806,MMC,2003-01-03,47.45000076293945
351807,MMC,2003-01-06,48.81999969482422
351808,MMC,2003-01-07,48.72999954223633
351809,MMC,2003-01-08,47.84000015258789
351810,MMC,2003-01-09,48.18000030517578
351811,MMC,2003-01-10,48.220001220703125
351812,MMC,2003-01-13,48.59999847412109
351813,MMC,2003-01-14,49.5
351814,MMC,2003-01-15,47.95000076293945
351815,MMC,2003-01-16,47.34999847412109
351816,MMC,2003-01-17,46.75
351817,MMC,2003-01-21,45.77000045776367
351818,MMC,2003-01-22,44.72999954223633
351819,MMC,2003-01-23,44.540000915527344
351820,MMC,2003-01-24,42.150001525878906
351821,MMC,2003-01-27,42.130001068115234
351822,MMC,2003-01-28,42.5099983215332
351823,MMC,2003-01-29,43.29999923706055
351824,MMC,2003-01-30,41.970001220703125
351825,MMC,2003-01-31,42.630001068115234
351826,MMC,2003-02-03,42.400001525878906
351827,MMC,2003-02-04,41.5
351828,MMC,2003-02-05,41.220001220703125
351829,MMC,2003-02-06,40.52000045776367
351830,MMC,2003-02-07,40.95000076293945
351831,MMC,2003-02-10,40.79999923706055
351832,MMC,2003-02-11,39.88999938964844
351833,MMC,2003-02-12,39.880001068115234
351834,MMC,2003-02-13,39.68999862670898
351835,MMC,2003-02-14,41.27000045776367
351836,MMC,2003-02-18,41.68999862670898
351837,MMC,2003-02-19,41.619998931884766
351838,MMC,2003-02-20,41.34999847412109
351839,MMC,2003-02-21,42.06999969482422
351840,MMC,2003-02-24,41.130001068115234
351841,MMC,2003-02-25,41.290000915527344
351842,MMC,2003-02-26,41.02000045776367
351843,MMC,2003-02-27,41.400001525878906
351844,MMC,2003-02-28,40.70000076293945
351845,MMC,2003-03-03,40.290000915527344
351846,MMC,2003-03-04,39.45000076293945
351847,MMC,2003-03-05,40.290000915527344
351848,MMC,2003-03-06,39.650001525878906
351849,MMC,2003-03-07,39.61000061035156
351850,MMC,2003-03-10,38.75
351851,MMC,2003-03-11,38.52000045776367
351852,MMC,2003-03-12,38.93999862670898
351853,MMC,2003-03-13,40.709999084472656
351854,MMC,2003-03-14,41.34999847412109
351855,MMC,2003-03-17,42.900001525878906
351856,MMC,2003-03-18,42.29999923706055
351857,MMC,2003-03-19,43.630001068115234
351858,MMC,2003-03-20,43.54999923706055
351859,MMC,2003-03-21,44.68999862670898
351860,MMC,2003-03-24,43.709999084472656
351861,MMC,2003-03-25,43.65999984741211
351862,MMC,2003-03-26,43.66999816894531
351863,MMC,2003-03-27,43.369998931884766
351864,MMC,2003-03-28,43.08000183105469
351865,MMC,2003-03-31,42.630001068115234
351866,MMC,2003-04-01,43.11000061035156
351867,MMC,2003-04-02,44.22999954223633
351868,MMC,2003-04-03,44.16999816894531
351869,MMC,2003-04-04,44.900001525878906
351870,MMC,2003-04-07,46.18000030517578
351871,MMC,2003-04-08,45.810001373291016
351872,MMC,2003-04-09,44.650001525878906
351873,MMC,2003-04-10,44.2400016784668
351874,MMC,2003-04-11,44.43000030517578
351875,MMC,2003-04-14,45.869998931884766
351876,MMC,2003-04-15,46.20000076293945
351877,MMC,2003-04-16,45.66999816894531
351878,MMC,2003-04-17,46.54999923706055
351879,MMC,2003-04-21,45.84999847412109
351880,MMC,2003-04-22,46.45000076293945
351881,MMC,2003-04-23,47.70000076293945
351882,MMC,2003-04-24,46.619998931884766
351883,MMC,2003-04-25,46.0
351884,MMC,2003-04-28,46.959999084472656
351885,MMC,2003-04-29,47.25
351886,MMC,2003-04-30,47.68000030517578
351887,MMC,2003-05-01,48.15999984741211
351888,MMC,2003-05-02,48.20000076293945
351889,MMC,2003-05-05,48.02000045776367
351890,MMC,2003-05-06,48.72999954223633
351891,MMC,2003-05-07,48.20000076293945
351892,MMC,2003-05-08,47.2599983215332
351893,MMC,2003-05-09,48.0
351894,MMC,2003-05-12,48.380001068115234
351895,MMC,2003-05-13,48.5
351896,MMC,2003-05-14,48.77000045776367
351897,MMC,2003-05-15,49.47999954223633
351898,MMC,2003-05-16,49.52000045776367
351899,MMC,2003-05-19,48.630001068115234
351900,MMC,2003-05-20,48.27000045776367
351901,MMC,2003-05-21,48.459999084472656
351902,MMC,2003-05-22,49.13999938964844
351903,MMC,2003-05-23,49.2400016784668
351904,MMC,2003-05-27,49.84000015258789
351905,MMC,2003-05-28,49.119998931884766
351906,MMC,2003-05-29,49.060001373291016
351907,MMC,2003-05-30,50.130001068115234
351908,MMC,2003-06-02,50.66999816894531
351909,MMC,2003-06-03,50.720001220703125
351910,MMC,2003-06-04,51.310001373291016
351911,MMC,2003-06-05,51.33000183105469
351912,MMC,2003-06-06,52.36000061035156
351913,MMC,2003-06-09,51.18999862670898
351914,MMC,2003-06-10,52.380001068115234
351915,MMC,2003-06-11,52.84999847412109
351916,MMC,2003-06-12,53.75
351917,MMC,2003-06-13,53.65999984741211
351918,MMC,2003-06-16,54.7400016784668
351919,MMC,2003-06-17,54.09000015258789
351920,MMC,2003-06-18,54.040000915527344
351921,MMC,2003-06-19,52.29999923706055
351922,MMC,2003-06-20,52.380001068115234
351923,MMC,2003-06-23,51.459999084472656
351924,MMC,2003-06-24,51.63999938964844
351925,MMC,2003-06-25,51.06999969482422
351926,MMC,2003-06-26,51.709999084472656
351927,MMC,2003-06-27,51.72999954223633
351928,MMC,2003-06-30,51.06999969482422
351929,MMC,2003-07-01,51.13999938964844
351930,MMC,2003-07-02,52.79999923706055
351931,MMC,2003-07-03,52.52000045776367
351932,MMC,2003-07-07,53.650001525878906
351933,MMC,2003-07-08,52.93999862670898
351934,MMC,2003-07-09,53.18999862670898
351935,MMC,2003-07-10,51.34999847412109
351936,MMC,2003-07-11,52.02000045776367
351937,MMC,2003-07-14,52.369998931884766
351938,MMC,2003-07-15,52.2400016784668
351939,MMC,2003-07-16,52.380001068115234
351940,MMC,2003-07-17,51.68999862670898
351941,MMC,2003-07-18,53.0099983215332
351942,MMC,2003-07-21,52.15999984741211
351943,MMC,2003-07-22,50.34000015258789
351944,MMC,2003-07-23,49.40999984741211
351945,MMC,2003-07-24,49.130001068115234
351946,MMC,2003-07-25,50.77999877929688
351947,MMC,2003-07-28,50.56999969482422
351948,MMC,2003-07-29,49.93999862670898
351949,MMC,2003-07-30,49.68000030517578
351950,MMC,2003-07-31,49.619998931884766
351951,MMC,2003-08-01,48.59999847412109
351952,MMC,2003-08-04,48.900001525878906
351953,MMC,2003-08-05,48.31999969482422
351954,MMC,2003-08-06,48.65999984741211
351955,MMC,2003-08-07,48.95000076293945
351956,MMC,2003-08-08,49.709999084472656
351957,MMC,2003-08-11,49.59000015258789
351958,MMC,2003-08-12,50.63999938964844
351959,MMC,2003-08-13,50.36000061035156
351960,MMC,2003-08-14,51.02000045776367
351961,MMC,2003-08-15,51.68000030517578
351962,MMC,2003-08-18,51.18999862670898
351963,MMC,2003-08-19,50.970001220703125
351964,MMC,2003-08-20,50.72999954223633
351965,MMC,2003-08-21,49.459999084472656
351966,MMC,2003-08-22,49.0099983215332
351967,MMC,2003-08-25,49.79999923706055
351968,MMC,2003-08-26,49.86000061035156
351969,MMC,2003-08-27,50.0099983215332
351970,MMC,2003-08-28,49.650001525878906
351971,MMC,2003-08-29,50.0
351972,MMC,2003-09-02,51.09999847412109
351973,MMC,2003-09-03,50.45000076293945
351974,MMC,2003-09-04,50.0
351975,MMC,2003-09-05,49.400001525878906
351976,MMC,2003-09-08,49.86000061035156
351977,MMC,2003-09-09,49.790000915527344
351978,MMC,2003-09-10,49.43000030517578
351979,MMC,2003-09-11,49.95000076293945
351980,MMC,2003-09-12,49.11000061035156
351981,MMC,2003-09-15,48.93999862670898
351982,MMC,2003-09-16,49.59999847412109
351983,MMC,2003-09-17,49.709999084472656
351984,MMC,2003-09-18,50.0
351985,MMC,2003-09-19,49.59999847412109
351986,MMC,2003-09-22,48.83000183105469
351987,MMC,2003-09-23,49.20000076293945
351988,MMC,2003-09-24,48.33000183105469
351989,MMC,2003-09-25,48.400001525878906
351990,MMC,2003-09-26,48.0
351991,MMC,2003-09-29,48.43999862670898
351992,MMC,2003-09-30,47.61000061035156
351993,MMC,2003-10-01,48.400001525878906
351994,MMC,2003-10-02,47.93999862670898
351995,MMC,2003-10-03,48.18000030517578
351996,MMC,2003-10-06,48.59999847412109
351997,MMC,2003-10-07,48.5
351998,MMC,2003-10-08,47.959999084472656
351999,MMC,2003-10-09,48.11000061035156
352000,MMC,2003-10-10,47.7599983215332
352001,MMC,2003-10-13,48.45000076293945
352002,MMC,2003-10-14,47.95000076293945
352003,MMC,2003-10-15,48.09999847412109
352004,MMC,2003-10-16,49.0099983215332
352005,MMC,2003-10-17,48.65999984741211
352006,MMC,2003-10-20,48.380001068115234
352007,MMC,2003-10-21,46.400001525878906
352008,MMC,2003-10-22,46.310001373291016
352009,MMC,2003-10-23,46.25
352010,MMC,2003-10-24,45.060001373291016
352011,MMC,2003-10-27,45.09999847412109
352012,MMC,2003-10-28,47.310001373291016
352013,MMC,2003-10-29,45.52000045776367
352014,MMC,2003-10-30,44.5
352015,MMC,2003-10-31,42.75
352016,MMC,2003-11-03,44.880001068115234
352017,MMC,2003-11-04,44.59999847412109
352018,MMC,2003-11-05,44.09999847412109
352019,MMC,2003-11-06,44.34000015258789
352020,MMC,2003-11-07,44.869998931884766
352021,MMC,2003-11-10,45.2400016784668
352022,MMC,2003-11-11,44.470001220703125
352023,MMC,2003-11-12,45.540000915527344
352024,MMC,2003-11-13,45.40999984741211
352025,MMC,2003-11-14,44.650001525878906
352026,MMC,2003-11-17,44.560001373291016
352027,MMC,2003-11-18,44.130001068115234
352028,MMC,2003-11-19,44.02000045776367
352029,MMC,2003-11-20,43.560001373291016
352030,MMC,2003-11-21,43.47999954223633
352031,MMC,2003-11-24,43.93000030517578
352032,MMC,2003-11-25,44.29999923706055
352033,MMC,2003-11-26,44.650001525878906
352034,MMC,2003-11-28,44.43999862670898
352035,MMC,2003-12-01,44.59000015258789
352036,MMC,2003-12-02,44.869998931884766
352037,MMC,2003-12-03,44.220001220703125
352038,MMC,2003-12-04,44.66999816894531
352039,MMC,2003-12-05,44.209999084472656
352040,MMC,2003-12-08,44.59000015258789
352041,MMC,2003-12-09,44.18999862670898
352042,MMC,2003-12-10,43.95000076293945
352043,MMC,2003-12-11,45.0099983215332
352044,MMC,2003-12-12,45.34999847412109
352045,MMC,2003-12-15,45.31999969482422
352046,MMC,2003-12-16,45.34999847412109
352047,MMC,2003-12-17,44.9900016784668
352048,MMC,2003-12-18,46.13999938964844
352049,MMC,2003-12-19,46.70000076293945
352050,MMC,2003-12-22,46.400001525878906
352051,MMC,2003-12-23,46.93999862670898
352052,MMC,2003-12-24,47.209999084472656
352053,MMC,2003-12-26,47.36000061035156
352054,MMC,2003-12-29,48.27999877929688
352055,MMC,2003-12-30,48.150001525878906
352056,MMC,2003-12-31,47.88999938964844
352057,MMC,2004-01-02,48.0099983215332
352058,MMC,2004-01-05,49.290000915527344
352059,MMC,2004-01-06,49.25
352060,MMC,2004-01-07,48.959999084472656
352061,MMC,2004-01-08,48.2400016784668
352062,MMC,2004-01-09,47.09000015258789
352063,MMC,2004-01-12,47.150001525878906
352064,MMC,2004-01-13,46.79999923706055
352065,MMC,2004-01-14,47.2599983215332
352066,MMC,2004-01-15,47.7400016784668
352067,MMC,2004-01-16,47.75
352068,MMC,2004-01-20,47.720001220703125
352069,MMC,2004-01-21,48.52999877929688
352070,MMC,2004-01-22,48.22999954223633
352071,MMC,2004-01-23,48.119998931884766
352072,MMC,2004-01-26,48.290000915527344
352073,MMC,2004-01-27,47.18000030517578
352074,MMC,2004-01-28,47.0
352075,MMC,2004-01-29,46.70000076293945
352076,MMC,2004-01-30,46.93000030517578
352077,MMC,2004-02-02,47.130001068115234
352078,MMC,2004-02-03,46.790000915527344
352079,MMC,2004-02-04,46.70000076293945
352080,MMC,2004-02-05,47.29999923706055
352081,MMC,2004-02-06,47.22999954223633
352082,MMC,2004-02-09,47.290000915527344
352083,MMC,2004-02-10,47.650001525878906
352084,MMC,2004-02-11,48.31999969482422
352085,MMC,2004-02-12,48.43999862670898
352086,MMC,2004-02-13,48.959999084472656
352087,MMC,2004-02-17,49.06999969482422
352088,MMC,2004-02-18,49.29999923706055
352089,MMC,2004-02-19,48.68999862670898
352090,MMC,2004-02-20,48.45000076293945
352091,MMC,2004-02-23,47.97999954223633
352092,MMC,2004-02-24,47.880001068115234
352093,MMC,2004-02-25,48.040000915527344
352094,MMC,2004-02-26,47.9900016784668
352095,MMC,2004-02-27,47.9900016784668
352096,MMC,2004-03-01,48.290000915527344
352097,MMC,2004-03-02,48.15999984741211
352098,MMC,2004-03-03,48.65999984741211
352099,MMC,2004-03-04,48.52999877929688
352100,MMC,2004-03-05,48.52000045776367
352101,MMC,2004-03-08,48.20000076293945
352102,MMC,2004-03-09,47.77999877929688
352103,MMC,2004-03-10,46.7599983215332
352104,MMC,2004-03-11,46.0099983215332
352105,MMC,2004-03-12,47.0099983215332
352106,MMC,2004-03-15,45.88999938964844
352107,MMC,2004-03-16,45.959999084472656
352108,MMC,2004-03-17,46.95000076293945
352109,MMC,2004-03-18,47.02999877929688
352110,MMC,2004-03-19,46.43999862670898
352111,MMC,2004-03-22,46.119998931884766
352112,MMC,2004-03-23,46.41999816894531
352113,MMC,2004-03-24,46.29999923706055
352114,MMC,2004-03-25,47.08000183105469
352115,MMC,2004-03-26,47.130001068115234
352116,MMC,2004-03-29,46.61000061035156
352117,MMC,2004-03-30,46.2400016784668
352118,MMC,2004-03-31,46.29999923706055
352119,MMC,2004-04-01,46.54999923706055
352120,MMC,2004-04-02,45.880001068115234
352121,MMC,2004-04-05,46.09999847412109
352122,MMC,2004-04-06,45.84999847412109
352123,MMC,2004-04-07,45.7400016784668
352124,MMC,2004-04-08,47.0
352125,MMC,2004-04-12,46.650001525878906
352126,MMC,2004-04-13,46.150001525878906
352127,MMC,2004-04-14,45.77999877929688
352128,MMC,2004-04-15,45.36000061035156
352129,MMC,2004-04-16,45.619998931884766
352130,MMC,2004-04-19,45.20000076293945
352131,MMC,2004-04-20,45.68000030517578
352132,MMC,2004-04-21,45.5
352133,MMC,2004-04-22,45.9900016784668
352134,MMC,2004-04-23,45.0099983215332
352135,MMC,2004-04-26,45.61000061035156
352136,MMC,2004-04-27,45.470001220703125
352137,MMC,2004-04-28,45.13999938964844
352138,MMC,2004-04-29,45.36000061035156
352139,MMC,2004-04-30,45.09999847412109
352140,MMC,2004-05-03,44.59999847412109
352141,MMC,2004-05-04,44.88999938964844
352142,MMC,2004-05-05,44.400001525878906
352143,MMC,2004-05-06,44.369998931884766
352144,MMC,2004-05-07,44.06999969482422
352145,MMC,2004-05-10,43.86000061035156
352146,MMC,2004-05-11,43.81999969482422
352147,MMC,2004-05-12,44.06999969482422
352148,MMC,2004-05-13,43.34000015258789
352149,MMC,2004-05-14,42.84999847412109
352150,MMC,2004-05-17,42.59000015258789
352151,MMC,2004-05-18,42.7400016784668
352152,MMC,2004-05-19,43.0
352153,MMC,2004-05-20,42.9900016784668
352154,MMC,2004-05-21,43.29999923706055
352155,MMC,2004-05-24,43.150001525878906
352156,MMC,2004-05-25,43.61000061035156
352157,MMC,2004-05-26,43.65999984741211
352158,MMC,2004-05-27,43.9900016784668
352159,MMC,2004-05-28,44.119998931884766
352160,MMC,2004-06-01,43.880001068115234
352161,MMC,2004-06-02,44.27000045776367
352162,MMC,2004-06-03,43.93000030517578
352163,MMC,2004-06-04,43.65999984741211
352164,MMC,2004-06-07,44.11000061035156
352165,MMC,2004-06-08,44.380001068115234
352166,MMC,2004-06-09,43.88999938964844
352167,MMC,2004-06-10,43.650001525878906
352168,MMC,2004-06-14,43.43999862670898
352169,MMC,2004-06-15,43.470001220703125
352170,MMC,2004-06-16,43.66999816894531
352171,MMC,2004-06-17,43.84999847412109
352172,MMC,2004-06-18,43.47999954223633
352173,MMC,2004-06-21,43.34999847412109
352174,MMC,2004-06-22,43.70000076293945
352175,MMC,2004-06-23,44.2599983215332
352176,MMC,2004-06-24,44.68999862670898
352177,MMC,2004-06-25,44.75
352178,MMC,2004-06-28,44.79999923706055
352179,MMC,2004-06-29,45.0
352180,MMC,2004-06-30,45.380001068115234
352181,MMC,2004-07-01,45.380001068115234
352182,MMC,2004-07-02,45.20000076293945
352183,MMC,2004-07-06,44.959999084472656
352184,MMC,2004-07-07,44.45000076293945
352185,MMC,2004-07-08,44.470001220703125
352186,MMC,2004-07-09,44.68000030517578
352187,MMC,2004-07-12,44.810001373291016
352188,MMC,2004-07-13,44.58000183105469
352189,MMC,2004-07-14,44.59000015258789
352190,MMC,2004-07-15,44.43999862670898
352191,MMC,2004-07-16,44.290000915527344
352192,MMC,2004-07-19,44.310001373291016
352193,MMC,2004-07-20,44.400001525878906
352194,MMC,2004-07-21,44.119998931884766
352195,MMC,2004-07-22,43.93999862670898
352196,MMC,2004-07-23,43.43999862670898
352197,MMC,2004-07-26,43.459999084472656
352198,MMC,2004-07-27,43.59999847412109
352199,MMC,2004-07-28,45.06999969482422
352200,MMC,2004-07-29,44.34999847412109
352201,MMC,2004-07-30,44.380001068115234
352202,MMC,2004-08-02,44.09999847412109
352203,MMC,2004-08-03,43.900001525878906
352204,MMC,2004-08-04,43.93000030517578
352205,MMC,2004-08-05,43.09999847412109
352206,MMC,2004-08-06,42.470001220703125
352207,MMC,2004-08-09,42.470001220703125
352208,MMC,2004-08-10,43.040000915527344
352209,MMC,2004-08-11,43.040000915527344
352210,MMC,2004-08-12,42.43000030517578
352211,MMC,2004-08-13,42.61000061035156
352212,MMC,2004-08-16,43.18000030517578
352213,MMC,2004-08-17,42.91999816894531
352214,MMC,2004-08-18,43.77999877929688
352215,MMC,2004-08-19,44.0
352216,MMC,2004-08-20,44.22999954223633
352217,MMC,2004-08-23,44.09000015258789
352218,MMC,2004-08-24,44.06999969482422
352219,MMC,2004-08-25,44.33000183105469
352220,MMC,2004-08-26,44.4900016784668
352221,MMC,2004-08-27,44.63999938964844
352222,MMC,2004-08-30,44.36000061035156
352223,MMC,2004-08-31,44.68999862670898
352224,MMC,2004-09-01,44.9900016784668
352225,MMC,2004-09-02,45.810001373291016
352226,MMC,2004-09-03,45.540000915527344
352227,MMC,2004-09-07,45.43000030517578
352228,MMC,2004-09-08,45.630001068115234
352229,MMC,2004-09-09,45.93000030517578
352230,MMC,2004-09-10,46.0099983215332
352231,MMC,2004-09-13,45.880001068115234
352232,MMC,2004-09-14,45.59000015258789
352233,MMC,2004-09-15,45.470001220703125
352234,MMC,2004-09-16,45.75
352235,MMC,2004-09-17,46.61000061035156
352236,MMC,2004-09-20,46.31999969482422
352237,MMC,2004-09-21,46.5
352238,MMC,2004-09-22,45.75
352239,MMC,2004-09-23,45.52000045776367
352240,MMC,2004-09-24,45.66999816894531
352241,MMC,2004-09-27,45.56999969482422
352242,MMC,2004-09-28,45.91999816894531
352243,MMC,2004-09-29,45.88999938964844
352244,MMC,2004-09-30,45.7599983215332
352245,MMC,2004-10-01,46.36000061035156
352246,MMC,2004-10-04,46.86000061035156
352247,MMC,2004-10-05,46.630001068115234
352248,MMC,2004-10-06,46.5099983215332
352249,MMC,2004-10-07,46.40999984741211
352250,MMC,2004-10-08,45.97999954223633
352251,MMC,2004-10-11,46.0099983215332
352252,MMC,2004-10-12,46.4900016784668
352253,MMC,2004-10-13,46.130001068115234
352254,MMC,2004-10-14,34.849998474121094
352255,MMC,2004-10-15,29.200000762939453
352256,MMC,2004-10-18,25.56999969482422
352257,MMC,2004-10-19,24.100000381469727
352258,MMC,2004-10-20,24.920000076293945
352259,MMC,2004-10-21,24.850000381469727
352260,MMC,2004-10-22,26.790000915527344
352261,MMC,2004-10-25,26.420000076293945
352262,MMC,2004-10-26,28.8700008392334
352263,MMC,2004-10-27,28.690000534057617
352264,MMC,2004-10-28,28.21999931335449
352265,MMC,2004-10-29,27.65999984741211
352266,MMC,2004-11-01,27.8799991607666
352267,MMC,2004-11-02,27.6200008392334
352268,MMC,2004-11-03,27.850000381469727
352269,MMC,2004-11-04,27.799999237060547
352270,MMC,2004-11-05,27.600000381469727
352271,MMC,2004-11-08,27.36000061035156
352272,MMC,2004-11-09,26.799999237060547
352273,MMC,2004-11-10,27.440000534057617
352274,MMC,2004-11-11,27.540000915527344
352275,MMC,2004-11-12,27.68000030517578
352276,MMC,2004-11-15,28.0
352277,MMC,2004-11-16,27.530000686645508
352278,MMC,2004-11-17,27.530000686645508
352279,MMC,2004-11-18,27.450000762939453
352280,MMC,2004-11-19,27.270000457763672
352281,MMC,2004-11-22,27.899999618530277
352282,MMC,2004-11-23,28.059999465942383
352283,MMC,2004-11-24,28.700000762939453
352284,MMC,2004-11-26,28.600000381469727
352285,MMC,2004-11-29,28.90999984741211
352286,MMC,2004-11-30,28.59000015258789
352287,MMC,2004-12-01,28.81999969482422
352288,MMC,2004-12-02,28.649999618530277
352289,MMC,2004-12-03,29.1200008392334
352290,MMC,2004-12-06,29.229999542236328
352291,MMC,2004-12-07,29.770000457763672
352292,MMC,2004-12-08,29.61000061035156
352293,MMC,2004-12-09,30.56999969482422
352294,MMC,2004-12-10,31.26000022888184
352295,MMC,2004-12-13,31.450000762939453
352296,MMC,2004-12-14,31.5
352297,MMC,2004-12-15,32.099998474121094
352298,MMC,2004-12-16,31.950000762939453
352299,MMC,2004-12-17,32.029998779296875
352300,MMC,2004-12-20,31.90999984741211
352301,MMC,2004-12-21,32.08000183105469
352302,MMC,2004-12-22,32.56999969482422
352303,MMC,2004-12-23,32.36000061035156
352304,MMC,2004-12-27,32.2599983215332
352305,MMC,2004-12-28,32.36000061035156
352306,MMC,2004-12-29,32.66999816894531
352307,MMC,2004-12-30,32.5099983215332
352308,MMC,2004-12-31,32.900001525878906
352309,MMC,2005-01-03,32.900001525878906
352310,MMC,2005-01-04,33.0
352311,MMC,2005-01-05,32.70000076293945
352312,MMC,2005-01-06,31.68000030517578
352313,MMC,2005-01-07,31.26000022888184
352314,MMC,2005-01-10,31.15999984741211
352315,MMC,2005-01-11,30.739999771118164
352316,MMC,2005-01-12,30.899999618530277
352317,MMC,2005-01-13,30.3700008392334
352318,MMC,2005-01-14,31.51000022888184
352319,MMC,2005-01-18,31.729999542236328
352320,MMC,2005-01-19,31.75
352321,MMC,2005-01-20,31.51000022888184
352322,MMC,2005-01-21,31.01000022888184
352323,MMC,2005-01-24,31.059999465942383
352324,MMC,2005-01-25,30.649999618530277
352325,MMC,2005-01-26,30.850000381469727
352326,MMC,2005-01-27,31.270000457763672
352327,MMC,2005-01-28,31.09000015258789
352328,MMC,2005-01-31,32.5
352329,MMC,2005-02-01,33.02000045776367
352330,MMC,2005-02-02,32.61000061035156
352331,MMC,2005-02-03,31.989999771118164
352332,MMC,2005-02-04,32.31999969482422
352333,MMC,2005-02-07,32.20000076293945
352334,MMC,2005-02-08,31.950000762939453
352335,MMC,2005-02-09,32.5
352336,MMC,2005-02-10,32.470001220703125
352337,MMC,2005-02-11,32.9900016784668
352338,MMC,2005-02-14,32.29999923706055
352339,MMC,2005-02-15,32.68000030517578
352340,MMC,2005-02-16,31.76000022888184
352341,MMC,2005-02-17,30.899999618530277
352342,MMC,2005-02-18,31.57999992370605
352343,MMC,2005-02-22,30.989999771118164
352344,MMC,2005-02-23,31.700000762939453
352345,MMC,2005-02-24,31.6200008392334
352346,MMC,2005-02-25,31.6299991607666
352347,MMC,2005-02-28,32.650001525878906
352348,MMC,2005-03-01,33.0
352349,MMC,2005-03-02,32.0
352350,MMC,2005-03-03,31.71999931335449
352351,MMC,2005-03-04,31.799999237060547
352352,MMC,2005-03-07,31.5
352353,MMC,2005-03-08,31.07999992370605
352354,MMC,2005-03-09,30.729999542236328
352355,MMC,2005-03-10,30.600000381469727
352356,MMC,2005-03-11,30.229999542236328
352357,MMC,2005-03-14,30.559999465942383
352358,MMC,2005-03-15,30.450000762939453
352359,MMC,2005-03-16,30.34000015258789
352360,MMC,2005-03-17,30.299999237060547
352361,MMC,2005-03-18,30.0
352362,MMC,2005-03-21,30.59000015258789
352363,MMC,2005-03-22,29.799999237060547
352364,MMC,2005-03-23,30.229999542236328
352365,MMC,2005-03-24,30.18000030517578
352366,MMC,2005-03-28,30.0
352367,MMC,2005-03-29,30.0
352368,MMC,2005-03-30,30.700000762939453
352369,MMC,2005-03-31,30.420000076293945
352370,MMC,2005-04-01,29.88999938964844
352371,MMC,2005-04-04,30.1299991607666
352372,MMC,2005-04-05,30.049999237060547
352373,MMC,2005-04-06,29.989999771118164
352374,MMC,2005-04-07,29.989999771118164
352375,MMC,2005-04-08,29.88999938964844
352376,MMC,2005-04-11,30.0
352377,MMC,2005-04-12,29.989999771118164
352378,MMC,2005-04-13,29.26000022888184
352379,MMC,2005-04-14,28.96999931335449
352380,MMC,2005-04-15,28.13999938964844
352381,MMC,2005-04-18,27.86000061035156
352382,MMC,2005-04-19,27.739999771118164
352383,MMC,2005-04-20,27.690000534057617
352384,MMC,2005-04-21,28.34000015258789
352385,MMC,2005-04-22,27.899999618530277
352386,MMC,2005-04-25,28.200000762939453
352387,MMC,2005-04-26,28.200000762939453
352388,MMC,2005-04-27,27.989999771118164
352389,MMC,2005-04-28,27.600000381469727
352390,MMC,2005-04-29,28.030000686645508
352391,MMC,2005-05-02,28.100000381469727
352392,MMC,2005-05-03,28.25
352393,MMC,2005-05-04,29.989999771118164
352394,MMC,2005-05-05,29.56999969482422
352395,MMC,2005-05-06,29.84000015258789
352396,MMC,2005-05-09,29.93000030517578
352397,MMC,2005-05-10,29.149999618530277
352398,MMC,2005-05-11,29.15999984741211
352399,MMC,2005-05-12,28.739999771118164
352400,MMC,2005-05-13,28.670000076293945
352401,MMC,2005-05-16,28.84000015258789
352402,MMC,2005-05-17,28.940000534057617
352403,MMC,2005-05-18,29.25
352404,MMC,2005-05-19,29.76000022888184
352405,MMC,2005-05-20,29.940000534057617
352406,MMC,2005-05-23,29.75
352407,MMC,2005-05-24,29.26000022888184
352408,MMC,2005-05-25,29.530000686645508
352409,MMC,2005-05-26,29.459999084472656
352410,MMC,2005-05-27,29.01000022888184
352411,MMC,2005-05-31,29.040000915527344
352412,MMC,2005-06-01,28.959999084472656
352413,MMC,2005-06-02,28.700000762939453
352414,MMC,2005-06-03,28.989999771118164
352415,MMC,2005-06-06,29.0
352416,MMC,2005-06-07,28.799999237060547
352417,MMC,2005-06-08,28.71999931335449
352418,MMC,2005-06-09,28.600000381469727
352419,MMC,2005-06-10,28.57999992370605
352420,MMC,2005-06-13,28.239999771118164
352421,MMC,2005-06-14,28.190000534057617
352422,MMC,2005-06-15,27.850000381469727
352423,MMC,2005-06-16,27.959999084472656
352424,MMC,2005-06-17,27.88999938964844
352425,MMC,2005-06-20,28.11000061035156
352426,MMC,2005-06-21,27.700000762939453
352427,MMC,2005-06-22,27.90999984741211
352428,MMC,2005-06-23,27.649999618530277
352429,MMC,2005-06-24,27.40999984741211
352430,MMC,2005-06-27,27.959999084472656
352431,MMC,2005-06-28,27.8799991607666
352432,MMC,2005-06-29,27.63999938964844
352433,MMC,2005-06-30,27.700000762939453
352434,MMC,2005-07-01,27.700000762939453
352435,MMC,2005-07-05,27.690000534057617
352436,MMC,2005-07-06,27.76000022888184
352437,MMC,2005-07-07,28.020000457763672
352438,MMC,2005-07-08,29.399999618530277
352439,MMC,2005-07-11,29.350000381469727
352440,MMC,2005-07-12,29.190000534057617
352441,MMC,2005-07-13,29.09000015258789
352442,MMC,2005-07-14,29.790000915527344
352443,MMC,2005-07-15,30.01000022888184
352444,MMC,2005-07-18,29.81999969482422
352445,MMC,2005-07-19,29.989999771118164
352446,MMC,2005-07-20,29.81999969482422
352447,MMC,2005-07-21,29.729999542236328
352448,MMC,2005-07-22,29.489999771118164
352449,MMC,2005-07-25,29.059999465942383
352450,MMC,2005-07-26,29.0
352451,MMC,2005-07-27,29.18000030517578
352452,MMC,2005-07-28,29.18000030517578
352453,MMC,2005-07-29,28.96999931335449
352454,MMC,2005-08-01,28.959999084472656
352455,MMC,2005-08-02,28.559999465942383
352456,MMC,2005-08-03,28.1200008392334
352457,MMC,2005-08-04,27.57999992370605
352458,MMC,2005-08-05,27.46999931335449
352459,MMC,2005-08-08,26.93000030517578
352460,MMC,2005-08-09,27.350000381469727
352461,MMC,2005-08-10,27.3799991607666
352462,MMC,2005-08-11,27.200000762939453
352463,MMC,2005-08-12,26.940000534057617
352464,MMC,2005-08-15,27.229999542236328
352465,MMC,2005-08-16,27.25
352466,MMC,2005-08-17,27.739999771118164
352467,MMC,2005-08-18,27.600000381469727
352468,MMC,2005-08-19,27.709999084472656
352469,MMC,2005-08-22,27.780000686645508
352470,MMC,2005-08-23,27.51000022888184
352471,MMC,2005-08-24,27.6299991607666
352472,MMC,2005-08-25,27.489999771118164
352473,MMC,2005-08-26,26.96999931335449
352474,MMC,2005-08-29,27.6299991607666
352475,MMC,2005-08-30,27.5
352476,MMC,2005-08-31,28.049999237060547
352477,MMC,2005-09-01,28.07999992370605
352478,MMC,2005-09-02,28.149999618530277
352479,MMC,2005-09-06,28.82999992370605
352480,MMC,2005-09-07,28.420000076293945
352481,MMC,2005-09-08,28.06999969482422
352482,MMC,2005-09-09,29.0
352483,MMC,2005-09-12,29.190000534057617
352484,MMC,2005-09-13,29.049999237060547
352485,MMC,2005-09-14,28.8799991607666
352486,MMC,2005-09-15,28.899999618530277
352487,MMC,2005-09-16,28.989999771118164
352488,MMC,2005-09-19,29.020000457763672
352489,MMC,2005-09-20,29.440000534057617
352490,MMC,2005-09-21,29.26000022888184
352491,MMC,2005-09-22,30.030000686645508
352492,MMC,2005-09-23,29.399999618530277
352493,MMC,2005-09-26,29.63999938964844
352494,MMC,2005-09-27,29.649999618530277
352495,MMC,2005-09-28,29.68000030517578
352496,MMC,2005-09-29,30.489999771118164
352497,MMC,2005-09-30,30.38999938964844
352498,MMC,2005-10-03,29.790000915527344
352499,MMC,2005-10-04,29.950000762939453
352500,MMC,2005-10-05,30.0
352501,MMC,2005-10-06,30.030000686645508
352502,MMC,2005-10-07,29.670000076293945
352503,MMC,2005-10-10,29.6200008392334
352504,MMC,2005-10-11,29.549999237060547
352505,MMC,2005-10-12,29.15999984741211
352506,MMC,2005-10-13,29.26000022888184
352507,MMC,2005-10-14,28.8700008392334
352508,MMC,2005-10-17,28.71999931335449
352509,MMC,2005-10-18,28.559999465942383
352510,MMC,2005-10-19,29.100000381469727
352511,MMC,2005-10-20,28.81999969482422
352512,MMC,2005-10-21,28.350000381469727
352513,MMC,2005-10-24,28.850000381469727
352514,MMC,2005-10-25,28.68000030517578
352515,MMC,2005-10-26,28.479999542236328
352516,MMC,2005-10-27,28.700000762939453
352517,MMC,2005-10-28,29.0
352518,MMC,2005-10-31,29.149999618530277
352519,MMC,2005-11-01,28.5
352520,MMC,2005-11-02,28.700000762939453
352521,MMC,2005-11-03,28.84000015258789
352522,MMC,2005-11-04,28.899999618530277
352523,MMC,2005-11-07,28.690000534057617
352524,MMC,2005-11-08,28.540000915527344
352525,MMC,2005-11-09,28.26000022888184
352526,MMC,2005-11-10,28.979999542236328
352527,MMC,2005-11-11,29.229999542236328
352528,MMC,2005-11-14,29.71999931335449
352529,MMC,2005-11-15,28.940000534057617
352530,MMC,2005-11-16,28.809999465942383
352531,MMC,2005-11-17,29.26000022888184
352532,MMC,2005-11-18,29.68000030517578
352533,MMC,2005-11-21,30.01000022888184
352534,MMC,2005-11-22,30.61000061035156
352535,MMC,2005-11-23,31.979999542236328
352536,MMC,2005-11-25,32.06999969482422
352537,MMC,2005-11-28,31.86000061035156
352538,MMC,2005-11-29,31.21999931335449
352539,MMC,2005-11-30,30.88999938964844
352540,MMC,2005-12-01,31.799999237060547
352541,MMC,2005-12-02,32.41999816894531
352542,MMC,2005-12-05,32.040000915527344
352543,MMC,2005-12-06,32.75
352544,MMC,2005-12-07,32.27000045776367
352545,MMC,2005-12-08,32.2400016784668
352546,MMC,2005-12-09,32.63999938964844
352547,MMC,2005-12-12,32.20000076293945
352548,MMC,2005-12-13,32.63999938964844
352549,MMC,2005-12-14,32.11000061035156
352550,MMC,2005-12-15,32.22999954223633
352551,MMC,2005-12-16,32.20000076293945
352552,MMC,2005-12-19,32.209999084472656
352553,MMC,2005-12-20,32.5
352554,MMC,2005-12-21,32.65999984741211
352555,MMC,2005-12-22,33.09000015258789
352556,MMC,2005-12-23,33.060001373291016
352557,MMC,2005-12-27,32.27000045776367
352558,MMC,2005-12-28,32.36000061035156
352559,MMC,2005-12-29,31.940000534057617
352560,MMC,2005-12-30,31.76000022888184
352561,MMC,2006-01-03,31.8799991607666
352562,MMC,2006-01-04,31.899999618530277
352563,MMC,2006-01-05,32.0
352564,MMC,2006-01-06,32.38999938964844
352565,MMC,2006-01-09,32.54999923706055
352566,MMC,2006-01-10,32.16999816894531
352567,MMC,2006-01-11,32.72999954223633
352568,MMC,2006-01-12,32.0099983215332
352569,MMC,2006-01-13,32.09000015258789
352570,MMC,2006-01-17,31.86000061035156
352571,MMC,2006-01-18,31.450000762939453
352572,MMC,2006-01-19,31.1200008392334
352573,MMC,2006-01-20,30.649999618530277
352574,MMC,2006-01-23,30.920000076293945
352575,MMC,2006-01-24,30.959999084472656
352576,MMC,2006-01-25,30.850000381469727
352577,MMC,2006-01-26,30.850000381469727
352578,MMC,2006-01-27,30.8799991607666
352579,MMC,2006-01-30,30.600000381469727
352580,MMC,2006-01-31,30.38999938964844
352581,MMC,2006-02-01,30.1200008392334
352582,MMC,2006-02-02,30.0
352583,MMC,2006-02-03,30.280000686645508
352584,MMC,2006-02-06,30.200000762939453
352585,MMC,2006-02-07,29.850000381469727
352586,MMC,2006-02-08,31.040000915527344
352587,MMC,2006-02-09,31.149999618530277
352588,MMC,2006-02-10,31.520000457763672
352589,MMC,2006-02-13,31.21999931335449
352590,MMC,2006-02-14,29.709999084472656
352591,MMC,2006-02-15,29.46999931335449
352592,MMC,2006-02-16,30.290000915527344
352593,MMC,2006-02-17,29.799999237060547
352594,MMC,2006-02-21,29.489999771118164
352595,MMC,2006-02-22,29.850000381469727
352596,MMC,2006-02-23,29.81999969482422
352597,MMC,2006-02-24,30.0
352598,MMC,2006-02-27,30.809999465942383
352599,MMC,2006-02-28,30.90999984741211
352600,MMC,2006-03-01,30.899999618530277
352601,MMC,2006-03-02,31.290000915527344
352602,MMC,2006-03-03,31.25
352603,MMC,2006-03-06,30.90999984741211
352604,MMC,2006-03-07,30.809999465942383
352605,MMC,2006-03-08,30.950000762939453
352606,MMC,2006-03-09,30.649999618530277
352607,MMC,2006-03-10,30.440000534057617
352608,MMC,2006-03-13,30.25
352609,MMC,2006-03-14,30.26000022888184
352610,MMC,2006-03-15,30.030000686645508
352611,MMC,2006-03-16,30.040000915527344
352612,MMC,2006-03-17,30.049999237060547
352613,MMC,2006-03-20,30.549999237060547
352614,MMC,2006-03-21,30.709999084472656
352615,MMC,2006-03-22,30.600000381469727
352616,MMC,2006-03-23,30.13999938964844
352617,MMC,2006-03-24,30.030000686645508
352618,MMC,2006-03-27,30.149999618530277
352619,MMC,2006-03-28,29.489999771118164
352620,MMC,2006-03-29,29.399999618530277
352621,MMC,2006-03-30,29.309999465942383
352622,MMC,2006-03-31,29.36000061035156
352623,MMC,2006-04-03,29.440000534057617
352624,MMC,2006-04-04,29.5
352625,MMC,2006-04-05,29.5
352626,MMC,2006-04-06,29.350000381469727
352627,MMC,2006-04-07,29.280000686645508
352628,MMC,2006-04-10,29.299999237060547
352629,MMC,2006-04-11,29.149999618530277
352630,MMC,2006-04-12,28.799999237060547
352631,MMC,2006-04-13,29.01000022888184
352632,MMC,2006-04-17,29.709999084472656
352633,MMC,2006-04-18,30.100000381469727
352634,MMC,2006-04-19,30.299999237060547
352635,MMC,2006-04-20,30.309999465942383
352636,MMC,2006-04-21,30.959999084472656
352637,MMC,2006-04-24,30.68000030517578
352638,MMC,2006-04-25,30.280000686645508
352639,MMC,2006-04-26,30.690000534057617
352640,MMC,2006-04-27,30.790000915527344
352641,MMC,2006-04-28,30.670000076293945
352642,MMC,2006-05-01,30.649999618530277
352643,MMC,2006-05-02,30.200000762939453
352644,MMC,2006-05-03,30.09000015258789
352645,MMC,2006-05-04,30.25
352646,MMC,2006-05-05,30.01000022888184
352647,MMC,2006-05-08,29.559999465942383
352648,MMC,2006-05-09,29.799999237060547
352649,MMC,2006-05-10,29.790000915527344
352650,MMC,2006-05-11,29.239999771118164
352651,MMC,2006-05-12,28.899999618530277
352652,MMC,2006-05-15,28.959999084472656
352653,MMC,2006-05-16,28.86000061035156
352654,MMC,2006-05-17,28.399999618530277
352655,MMC,2006-05-18,28.399999618530277
352656,MMC,2006-05-19,28.540000915527344
352657,MMC,2006-05-22,28.200000762939453
352658,MMC,2006-05-23,28.01000022888184
352659,MMC,2006-05-24,28.0
352660,MMC,2006-05-25,28.450000762939453
352661,MMC,2006-05-26,28.270000457763672
352662,MMC,2006-05-30,27.88999938964844
352663,MMC,2006-05-31,28.030000686645508
352664,MMC,2006-06-01,28.229999542236328
352665,MMC,2006-06-02,28.309999465942383
352666,MMC,2006-06-05,28.21999931335449
352667,MMC,2006-06-06,28.200000762939453
352668,MMC,2006-06-07,28.149999618530277
352669,MMC,2006-06-08,27.920000076293945
352670,MMC,2006-06-09,27.84000015258789
352671,MMC,2006-06-12,27.690000534057617
352672,MMC,2006-06-13,27.59000015258789
352673,MMC,2006-06-14,27.670000076293945
352674,MMC,2006-06-15,27.979999542236328
352675,MMC,2006-06-16,27.540000915527344
352676,MMC,2006-06-19,27.350000381469727
352677,MMC,2006-06-20,27.40999984741211
352678,MMC,2006-06-21,27.09000015258789
352679,MMC,2006-06-22,26.82999992370605
352680,MMC,2006-06-23,26.600000381469727
352681,MMC,2006-06-26,26.399999618530277
352682,MMC,2006-06-27,25.920000076293945
352683,MMC,2006-06-28,26.959999084472656
352684,MMC,2006-06-29,27.09000015258789
352685,MMC,2006-06-30,26.88999938964844
352686,MMC,2006-07-03,26.93000030517578
352687,MMC,2006-07-05,26.43000030517578
352688,MMC,2006-07-06,26.670000076293945
352689,MMC,2006-07-07,26.65999984741211
352690,MMC,2006-07-10,26.459999084472656
352691,MMC,2006-07-11,26.21999931335449
352692,MMC,2006-07-12,26.01000022888184
352693,MMC,2006-07-13,25.989999771118164
352694,MMC,2006-07-14,25.950000762939453
352695,MMC,2006-07-17,25.690000534057617
352696,MMC,2006-07-18,25.520000457763672
352697,MMC,2006-07-19,26.170000076293945
352698,MMC,2006-07-20,25.56999969482422
352699,MMC,2006-07-21,25.8700008392334
352700,MMC,2006-07-24,26.270000457763672
352701,MMC,2006-07-25,25.700000762939453
352702,MMC,2006-07-26,27.049999237060547
352703,MMC,2006-07-27,26.93000030517578
352704,MMC,2006-07-28,27.559999465942383
352705,MMC,2006-07-31,27.030000686645508
352706,MMC,2006-08-01,26.809999465942383
352707,MMC,2006-08-02,26.88999938964844
352708,MMC,2006-08-03,26.020000457763672
352709,MMC,2006-08-04,25.0
352710,MMC,2006-08-07,25.06999969482422
352711,MMC,2006-08-08,25.32999992370605
352712,MMC,2006-08-09,24.770000457763672
352713,MMC,2006-08-10,24.950000762939453
352714,MMC,2006-08-11,24.989999771118164
352715,MMC,2006-08-14,25.18000030517578
352716,MMC,2006-08-15,25.40999984741211
352717,MMC,2006-08-16,25.540000915527344
352718,MMC,2006-08-17,25.709999084472656
352719,MMC,2006-08-18,25.600000381469727
352720,MMC,2006-08-21,25.530000686645508
352721,MMC,2006-08-22,25.51000022888184
352722,MMC,2006-08-23,25.649999618530277
352723,MMC,2006-08-24,25.850000381469727
352724,MMC,2006-08-25,25.649999618530277
352725,MMC,2006-08-28,25.989999771118164
352726,MMC,2006-08-29,25.799999237060547
352727,MMC,2006-08-30,26.36000061035156
352728,MMC,2006-08-31,26.15999984741211
352729,MMC,2006-09-01,26.299999237060547
352730,MMC,2006-09-05,26.25
352731,MMC,2006-09-06,26.229999542236328
352732,MMC,2006-09-07,26.040000915527344
352733,MMC,2006-09-08,26.239999771118164
352734,MMC,2006-09-11,26.299999237060547
352735,MMC,2006-09-12,27.1200008392334
352736,MMC,2006-09-13,27.36000061035156
352737,MMC,2006-09-14,27.200000762939453
352738,MMC,2006-09-15,27.690000534057617
352739,MMC,2006-09-18,27.809999465942383
352740,MMC,2006-09-19,29.0
352741,MMC,2006-09-20,28.1200008392334
352742,MMC,2006-09-21,27.90999984741211
352743,MMC,2006-09-22,28.350000381469727
352744,MMC,2006-09-25,28.43000030517578
352745,MMC,2006-09-26,28.57999992370605
352746,MMC,2006-09-27,28.350000381469727
352747,MMC,2006-09-28,28.299999237060547
352748,MMC,2006-09-29,28.149999618530277
352749,MMC,2006-10-02,27.6299991607666
352750,MMC,2006-10-03,27.739999771118164
352751,MMC,2006-10-04,27.799999237060547
352752,MMC,2006-10-05,27.75
352753,MMC,2006-10-06,27.979999542236328
352754,MMC,2006-10-09,27.75
352755,MMC,2006-10-10,27.799999237060547
352756,MMC,2006-10-11,27.63999938964844
352757,MMC,2006-10-12,27.479999542236328
352758,MMC,2006-10-13,27.34000015258789
352759,MMC,2006-10-16,28.399999618530277
352760,MMC,2006-10-17,28.290000915527344
352761,MMC,2006-10-18,28.489999771118164
352762,MMC,2006-10-19,28.3799991607666
352763,MMC,2006-10-20,28.280000686645508
352764,MMC,2006-10-23,29.059999465942383
352765,MMC,2006-10-24,29.06999969482422
352766,MMC,2006-10-25,29.26000022888184
352767,MMC,2006-10-26,29.280000686645508
352768,MMC,2006-10-27,29.399999618530277
352769,MMC,2006-10-30,29.36000061035156
352770,MMC,2006-10-31,29.440000534057617
352771,MMC,2006-11-01,30.399999618530277
352772,MMC,2006-11-02,30.38999938964844
352773,MMC,2006-11-03,30.46999931335449
352774,MMC,2006-11-06,30.940000534057617
352775,MMC,2006-11-07,31.299999237060547
352776,MMC,2006-11-08,31.71999931335449
352777,MMC,2006-11-09,31.59000015258789
352778,MMC,2006-11-10,31.93000030517578
352779,MMC,2006-11-13,31.700000762939453
352780,MMC,2006-11-14,31.86000061035156
352781,MMC,2006-11-15,32.119998931884766
352782,MMC,2006-11-16,32.209999084472656
352783,MMC,2006-11-17,32.09000015258789
352784,MMC,2006-11-20,32.119998931884766
352785,MMC,2006-11-21,32.0
352786,MMC,2006-11-22,31.940000534057617
352787,MMC,2006-11-24,31.86000061035156
352788,MMC,2006-11-27,31.420000076293945
352789,MMC,2006-11-28,31.1299991607666
352790,MMC,2006-11-29,31.57999992370605
352791,MMC,2006-11-30,31.420000076293945
352792,MMC,2006-12-01,31.170000076293945
352793,MMC,2006-12-04,31.65999984741211
352794,MMC,2006-12-05,31.799999237060547
352795,MMC,2006-12-06,31.8700008392334
352796,MMC,2006-12-07,31.799999237060547
352797,MMC,2006-12-08,31.450000762939453
352798,MMC,2006-12-11,31.18000030517578
352799,MMC,2006-12-12,31.049999237060547
352800,MMC,2006-12-13,30.57999992370605
352801,MMC,2006-12-14,30.96999931335449
352802,MMC,2006-12-15,30.670000076293945
352803,MMC,2006-12-18,30.600000381469727
352804,MMC,2006-12-19,30.399999618530277
352805,MMC,2006-12-20,30.18000030517578
352806,MMC,2006-12-21,30.059999465942383
352807,MMC,2006-12-22,30.489999771118164
352808,MMC,2006-12-26,30.559999465942383
352809,MMC,2006-12-27,30.96999931335449
352810,MMC,2006-12-28,30.71999931335449
352811,MMC,2006-12-29,30.65999984741211
352812,MMC,2007-01-03,31.26000022888184
352813,MMC,2007-01-04,31.6299991607666
352814,MMC,2007-01-05,31.34000015258789
352815,MMC,2007-01-08,31.040000915527344
352816,MMC,2007-01-09,31.1299991607666
352817,MMC,2007-01-10,31.18000030517578
352818,MMC,2007-01-11,31.209999084472656
352819,MMC,2007-01-12,31.36000061035156
352820,MMC,2007-01-16,31.34000015258789
352821,MMC,2007-01-17,30.88999938964844
352822,MMC,2007-01-18,30.57999992370605
352823,MMC,2007-01-19,30.63999938964844
352824,MMC,2007-01-22,30.399999618530277
352825,MMC,2007-01-23,30.31999969482422
352826,MMC,2007-01-24,30.07999992370605
352827,MMC,2007-01-25,29.600000381469727
352828,MMC,2007-01-26,29.76000022888184
352829,MMC,2007-01-29,29.770000457763672
352830,MMC,2007-01-30,29.59000015258789
352831,MMC,2007-01-31,29.5
352832,MMC,2007-02-01,29.940000534057617
352833,MMC,2007-02-02,29.309999465942383
352834,MMC,2007-02-05,29.34000015258789
352835,MMC,2007-02-06,29.25
352836,MMC,2007-02-07,29.239999771118164
352837,MMC,2007-02-08,29.31999969482422
352838,MMC,2007-02-09,29.489999771118164
352839,MMC,2007-02-12,29.82999992370605
352840,MMC,2007-02-13,29.34000015258789
352841,MMC,2007-02-14,29.3799991607666
352842,MMC,2007-02-15,30.100000381469727
352843,MMC,2007-02-16,30.149999618530277
352844,MMC,2007-02-20,30.13999938964844
352845,MMC,2007-02-21,29.75
352846,MMC,2007-02-22,29.979999542236328
352847,MMC,2007-02-23,29.81999969482422
352848,MMC,2007-02-26,30.0
352849,MMC,2007-02-27,29.280000686645508
352850,MMC,2007-02-28,29.420000076293945
352851,MMC,2007-03-01,29.36000061035156
352852,MMC,2007-03-02,29.34000015258789
352853,MMC,2007-03-05,28.96999931335449
352854,MMC,2007-03-06,29.209999084472656
352855,MMC,2007-03-07,28.84000015258789
352856,MMC,2007-03-08,29.18000030517578
352857,MMC,2007-03-09,29.049999237060547
352858,MMC,2007-03-12,28.979999542236328
352859,MMC,2007-03-13,28.489999771118164
352860,MMC,2007-03-14,28.739999771118164
352861,MMC,2007-03-15,28.850000381469727
352862,MMC,2007-03-16,28.850000381469727
352863,MMC,2007-03-19,28.93000030517578
352864,MMC,2007-03-20,29.11000061035156
352865,MMC,2007-03-21,29.43000030517578
352866,MMC,2007-03-22,29.600000381469727
352867,MMC,2007-03-23,29.90999984741211
352868,MMC,2007-03-26,29.799999237060547
352869,MMC,2007-03-27,29.100000381469727
352870,MMC,2007-03-28,29.25
352871,MMC,2007-03-29,29.5
352872,MMC,2007-03-30,29.290000915527344
352873,MMC,2007-04-02,29.31999969482422
352874,MMC,2007-04-03,29.6299991607666
352875,MMC,2007-04-04,29.38999938964844
352876,MMC,2007-04-05,29.34000015258789
352877,MMC,2007-04-09,29.229999542236328
352878,MMC,2007-04-10,29.520000457763672
352879,MMC,2007-04-11,29.649999618530277
352880,MMC,2007-04-12,29.530000686645508
352881,MMC,2007-04-13,29.950000762939453
352882,MMC,2007-04-16,30.3799991607666
352883,MMC,2007-04-17,31.5
352884,MMC,2007-04-18,31.649999618530277
352885,MMC,2007-04-19,31.61000061035156
352886,MMC,2007-04-20,32.09000015258789
352887,MMC,2007-04-23,31.850000381469727
352888,MMC,2007-04-24,32.029998779296875
352889,MMC,2007-04-25,32.04999923706055
352890,MMC,2007-04-26,32.130001068115234
352891,MMC,2007-04-27,32.40999984741211
352892,MMC,2007-04-30,31.76000022888184
352893,MMC,2007-05-01,31.90999984741211
352894,MMC,2007-05-02,32.13999938964844
352895,MMC,2007-05-03,32.13999938964844
352896,MMC,2007-05-04,32.119998931884766
352897,MMC,2007-05-07,31.93000030517578
352898,MMC,2007-05-08,31.1299991607666
352899,MMC,2007-05-09,31.450000762939453
352900,MMC,2007-05-10,31.18000030517578
352901,MMC,2007-05-11,30.86000061035156
352902,MMC,2007-05-14,30.8700008392334
352903,MMC,2007-05-15,30.979999542236328
352904,MMC,2007-05-16,30.8799991607666
352905,MMC,2007-05-17,30.90999984741211
352906,MMC,2007-05-18,31.280000686645508
352907,MMC,2007-05-21,31.46999931335449
352908,MMC,2007-05-22,31.459999084472656
352909,MMC,2007-05-23,33.029998779296875
352910,MMC,2007-05-24,32.95000076293945
352911,MMC,2007-05-25,33.130001068115234
352912,MMC,2007-05-29,33.0
352913,MMC,2007-05-30,33.189998626708984
352914,MMC,2007-05-31,32.83000183105469
352915,MMC,2007-06-01,32.45000076293945
352916,MMC,2007-06-04,32.619998931884766
352917,MMC,2007-06-05,32.16999816894531
352918,MMC,2007-06-06,32.16999816894531
352919,MMC,2007-06-07,31.40999984741211
352920,MMC,2007-06-08,31.450000762939453
352921,MMC,2007-06-11,31.489999771118164
352922,MMC,2007-06-12,30.850000381469727
352923,MMC,2007-06-13,30.93000030517578
352924,MMC,2007-06-14,30.989999771118164
352925,MMC,2007-06-15,31.670000076293945
352926,MMC,2007-06-18,31.809999465942383
352927,MMC,2007-06-19,32.310001373291016
352928,MMC,2007-06-20,31.899999618530277
352929,MMC,2007-06-21,32.16999816894531
352930,MMC,2007-06-22,31.459999084472656
352931,MMC,2007-06-25,31.21999931335449
352932,MMC,2007-06-26,30.979999542236328
352933,MMC,2007-06-27,30.670000076293945
352934,MMC,2007-06-28,30.790000915527344
352935,MMC,2007-06-29,30.8799991607666
352936,MMC,2007-07-02,31.09000015258789
352937,MMC,2007-07-03,31.350000381469727
352938,MMC,2007-07-05,31.309999465942383
352939,MMC,2007-07-06,31.440000534057617
352940,MMC,2007-07-09,31.5
352941,MMC,2007-07-10,30.93000030517578
352942,MMC,2007-07-11,30.899999618530277
352943,MMC,2007-07-12,31.200000762939453
352944,MMC,2007-07-13,31.25
352945,MMC,2007-07-16,31.26000022888184
352946,MMC,2007-07-17,31.040000915527344
352947,MMC,2007-07-18,30.84000015258789
352948,MMC,2007-07-19,30.770000457763672
352949,MMC,2007-07-20,30.200000762939453
352950,MMC,2007-07-23,30.170000076293945
352951,MMC,2007-07-24,29.5
352952,MMC,2007-07-25,29.81999969482422
352953,MMC,2007-07-26,28.690000534057617
352954,MMC,2007-07-27,27.479999542236328
352955,MMC,2007-07-30,27.899999618530277
352956,MMC,2007-07-31,27.549999237060547
352957,MMC,2007-08-01,28.149999618530277
352958,MMC,2007-08-02,28.030000686645508
352959,MMC,2007-08-03,26.8700008392334
352960,MMC,2007-08-06,27.649999618530277
352961,MMC,2007-08-07,26.11000061035156
352962,MMC,2007-08-08,26.700000762939453
352963,MMC,2007-08-09,26.440000534057617
352964,MMC,2007-08-10,26.700000762939453
352965,MMC,2007-08-13,26.100000381469727
352966,MMC,2007-08-14,26.07999992370605
352967,MMC,2007-08-15,25.850000381469727
352968,MMC,2007-08-16,26.239999771118164
352969,MMC,2007-08-17,26.450000762939453
352970,MMC,2007-08-20,26.51000022888184
352971,MMC,2007-08-21,26.450000762939453
352972,MMC,2007-08-22,26.96999931335449
352973,MMC,2007-08-23,26.40999984741211
352974,MMC,2007-08-24,26.51000022888184
352975,MMC,2007-08-27,26.780000686645508
352976,MMC,2007-08-28,26.020000457763672
352977,MMC,2007-08-29,26.32999992370605
352978,MMC,2007-08-30,26.459999084472656
352979,MMC,2007-08-31,26.649999618530277
352980,MMC,2007-09-04,26.82999992370605
352981,MMC,2007-09-05,26.6299991607666
352982,MMC,2007-09-06,26.690000534057617
352983,MMC,2007-09-07,26.26000022888184
352984,MMC,2007-09-10,26.149999618530277
352985,MMC,2007-09-11,26.420000076293945
352986,MMC,2007-09-12,26.13999938964844
352987,MMC,2007-09-13,26.440000534057617
352988,MMC,2007-09-14,26.18000030517578
352989,MMC,2007-09-17,24.600000381469727
352990,MMC,2007-09-18,24.8799991607666
352991,MMC,2007-09-19,25.149999618530277
352992,MMC,2007-09-20,24.71999931335449
352993,MMC,2007-09-21,24.82999992370605
352994,MMC,2007-09-24,24.799999237060547
352995,MMC,2007-09-25,24.770000457763672
352996,MMC,2007-09-26,25.01000022888184
352997,MMC,2007-09-27,25.32999992370605
352998,MMC,2007-09-28,25.5
352999,MMC,2007-10-01,25.76000022888184
353000,MMC,2007-10-02,25.75
353001,MMC,2007-10-03,26.420000076293945
353002,MMC,2007-10-04,26.32999992370605
353003,MMC,2007-10-05,26.770000457763672
353004,MMC,2007-10-08,26.43000030517578
353005,MMC,2007-10-09,26.600000381469727
353006,MMC,2007-10-10,26.90999984741211
353007,MMC,2007-10-11,26.01000022888184
353008,MMC,2007-10-12,25.979999542236328
353009,MMC,2007-10-15,25.75
353010,MMC,2007-10-16,25.56999969482422
353011,MMC,2007-10-17,25.3700008392334
353012,MMC,2007-10-18,24.82999992370605
353013,MMC,2007-10-19,24.299999237060547
353014,MMC,2007-10-22,25.46999931335449
353015,MMC,2007-10-23,25.440000534057617
353016,MMC,2007-10-24,25.770000457763672
353017,MMC,2007-10-25,25.780000686645508
353018,MMC,2007-10-26,26.040000915527344
353019,MMC,2007-10-29,26.030000686645508
353020,MMC,2007-10-30,25.770000457763672
353021,MMC,2007-10-31,25.88999938964844
353022,MMC,2007-11-01,25.3700008392334
353023,MMC,2007-11-02,25.399999618530277
353024,MMC,2007-11-05,25.3799991607666
353025,MMC,2007-11-06,25.5
353026,MMC,2007-11-07,24.200000762939453
353027,MMC,2007-11-08,24.520000457763672
353028,MMC,2007-11-09,24.51000022888184
353029,MMC,2007-11-12,24.979999542236328
353030,MMC,2007-11-13,25.82999992370605
353031,MMC,2007-11-14,25.200000762939453
353032,MMC,2007-11-15,24.979999542236328
353033,MMC,2007-11-16,25.3700008392334
353034,MMC,2007-11-19,25.07999992370605
353035,MMC,2007-11-20,24.959999084472656
353036,MMC,2007-11-21,24.68000030517578
353037,MMC,2007-11-23,24.920000076293945
353038,MMC,2007-11-26,24.36000061035156
353039,MMC,2007-11-27,24.440000534057617
353040,MMC,2007-11-28,24.96999931335449
353041,MMC,2007-11-29,25.020000457763672
353042,MMC,2007-11-30,25.1200008392334
353043,MMC,2007-12-03,25.31999969482422
353044,MMC,2007-12-04,25.239999771118164
353045,MMC,2007-12-05,25.46999931335449
353046,MMC,2007-12-06,25.76000022888184
353047,MMC,2007-12-07,25.690000534057617
353048,MMC,2007-12-10,25.899999618530277
353049,MMC,2007-12-11,25.25
353050,MMC,2007-12-12,25.549999237060547
353051,MMC,2007-12-13,25.38999938964844
353052,MMC,2007-12-14,24.76000022888184
353053,MMC,2007-12-17,24.420000076293945
353054,MMC,2007-12-18,24.540000915527344
353055,MMC,2007-12-19,24.76000022888184
353056,MMC,2007-12-20,24.88999938964844
353057,MMC,2007-12-21,26.209999084472656
353058,MMC,2007-12-24,26.34000015258789
353059,MMC,2007-12-26,26.520000457763672
353060,MMC,2007-12-27,26.190000534057617
353061,MMC,2007-12-28,26.40999984741211
353062,MMC,2007-12-31,26.46999931335449
353063,MMC,2008-01-02,26.979999542236328
353064,MMC,2008-01-03,27.059999465942383
353065,MMC,2008-01-04,27.0
353066,MMC,2008-01-07,26.88999938964844
353067,MMC,2008-01-08,26.32999992370605
353068,MMC,2008-01-09,26.5
353069,MMC,2008-01-10,26.600000381469727
353070,MMC,2008-01-11,26.38999938964844
353071,MMC,2008-01-14,26.440000534057617
353072,MMC,2008-01-15,25.8700008392334
353073,MMC,2008-01-16,26.450000762939453
353074,MMC,2008-01-17,27.280000686645508
353075,MMC,2008-01-18,27.170000076293945
353076,MMC,2008-01-22,26.809999465942383
353077,MMC,2008-01-23,27.93000030517578
353078,MMC,2008-01-24,27.31999969482422
353079,MMC,2008-01-25,27.1200008392334
353080,MMC,2008-01-28,27.690000534057617
353081,MMC,2008-01-29,27.36000061035156
353082,MMC,2008-01-30,27.170000076293945
353083,MMC,2008-01-31,27.549999237060547
353084,MMC,2008-02-01,27.950000762939453
353085,MMC,2008-02-04,27.489999771118164
353086,MMC,2008-02-05,27.1299991607666
353087,MMC,2008-02-06,26.850000381469727
353088,MMC,2008-02-07,26.690000534057617
353089,MMC,2008-02-08,26.229999542236328
353090,MMC,2008-02-11,25.299999237060547
353091,MMC,2008-02-12,25.989999771118164
353092,MMC,2008-02-13,25.8799991607666
353093,MMC,2008-02-14,25.6299991607666
353094,MMC,2008-02-15,25.8700008392334
353095,MMC,2008-02-19,25.559999465942383
353096,MMC,2008-02-20,25.739999771118164
353097,MMC,2008-02-21,25.71999931335449
353098,MMC,2008-02-22,26.030000686645508
353099,MMC,2008-02-25,26.31999969482422
353100,MMC,2008-02-26,26.3799991607666
353101,MMC,2008-02-27,26.51000022888184
353102,MMC,2008-02-28,26.32999992370605
353103,MMC,2008-02-29,25.46999931335449
353104,MMC,2008-03-03,25.229999542236328
353105,MMC,2008-03-04,25.479999542236328
353106,MMC,2008-03-05,25.440000534057617
353107,MMC,2008-03-06,24.899999618530277
353108,MMC,2008-03-07,25.100000381469727
353109,MMC,2008-03-10,24.65999984741211
353110,MMC,2008-03-11,25.18000030517578
353111,MMC,2008-03-12,25.5
353112,MMC,2008-03-13,25.51000022888184
353113,MMC,2008-03-14,24.709999084472656
353114,MMC,2008-03-17,24.06999969482422
353115,MMC,2008-03-18,25.270000457763672
353116,MMC,2008-03-19,24.850000381469727
353117,MMC,2008-03-20,25.399999618530277
353118,MMC,2008-03-24,25.84000015258789
353119,MMC,2008-03-25,25.920000076293945
353120,MMC,2008-03-26,25.11000061035156
353121,MMC,2008-03-27,24.290000915527344
353122,MMC,2008-03-28,24.059999465942383
353123,MMC,2008-03-31,24.350000381469727
353124,MMC,2008-04-01,25.790000915527344
353125,MMC,2008-04-02,25.75
353126,MMC,2008-04-03,26.190000534057617
353127,MMC,2008-04-04,25.26000022888184
353128,MMC,2008-04-07,25.5
353129,MMC,2008-04-08,25.190000534057617
353130,MMC,2008-04-09,25.01000022888184
353131,MMC,2008-04-10,25.81999969482422
353132,MMC,2008-04-11,25.63999938964844
353133,MMC,2008-04-14,26.170000076293945
353134,MMC,2008-04-15,26.65999984741211
353135,MMC,2008-04-16,27.40999984741211
353136,MMC,2008-04-17,28.01000022888184
353137,MMC,2008-04-18,27.850000381469727
353138,MMC,2008-04-21,27.520000457763672
353139,MMC,2008-04-22,28.15999984741211
353140,MMC,2008-04-23,27.670000076293945
353141,MMC,2008-04-24,28.239999771118164
353142,MMC,2008-04-25,28.13999938964844
353143,MMC,2008-04-28,27.979999542236328
353144,MMC,2008-04-29,28.149999618530277
353145,MMC,2008-04-30,27.59000015258789
353146,MMC,2008-05-01,28.56999969482422
353147,MMC,2008-05-02,28.489999771118164
353148,MMC,2008-05-05,28.0
353149,MMC,2008-05-06,27.57999992370605
353150,MMC,2008-05-07,27.76000022888184
353151,MMC,2008-05-08,27.399999618530277
353152,MMC,2008-05-09,27.200000762939453
353153,MMC,2008-05-12,28.270000457763672
353154,MMC,2008-05-13,28.020000457763672
353155,MMC,2008-05-14,28.149999618530277
353156,MMC,2008-05-15,29.25
353157,MMC,2008-05-16,28.729999542236328
353158,MMC,2008-05-19,28.3799991607666
353159,MMC,2008-05-20,27.850000381469727
353160,MMC,2008-05-21,27.25
353161,MMC,2008-05-22,27.26000022888184
353162,MMC,2008-05-23,26.81999969482422
353163,MMC,2008-05-27,26.950000762939453
353164,MMC,2008-05-28,27.040000915527344
353165,MMC,2008-05-29,27.530000686645508
353166,MMC,2008-05-30,27.229999542236328
353167,MMC,2008-06-02,26.6200008392334
353168,MMC,2008-06-03,26.56999969482422
353169,MMC,2008-06-04,26.59000015258789
353170,MMC,2008-06-05,27.15999984741211
353171,MMC,2008-06-06,26.239999771118164
353172,MMC,2008-06-09,26.040000915527344
353173,MMC,2008-06-10,25.989999771118164
353174,MMC,2008-06-11,25.3799991607666
353175,MMC,2008-06-12,26.149999618530277
353176,MMC,2008-06-13,26.6200008392334
353177,MMC,2008-06-16,26.75
353178,MMC,2008-06-17,26.21999931335449
353179,MMC,2008-06-18,25.96999931335449
353180,MMC,2008-06-19,26.68000030517578
353181,MMC,2008-06-20,26.31999969482422
353182,MMC,2008-06-23,26.1200008392334
353183,MMC,2008-06-24,26.100000381469727
353184,MMC,2008-06-25,26.88999938964844
353185,MMC,2008-06-26,26.209999084472656
353186,MMC,2008-06-27,26.770000457763672
353187,MMC,2008-06-30,26.549999237060547
353188,MMC,2008-07-01,26.59000015258789
353189,MMC,2008-07-02,26.75
353190,MMC,2008-07-03,26.559999465942383
353191,MMC,2008-07-07,26.84000015258789
353192,MMC,2008-07-08,29.07999992370605
353193,MMC,2008-07-09,29.1299991607666
353194,MMC,2008-07-10,29.020000457763672
353195,MMC,2008-07-11,28.489999771118164
353196,MMC,2008-07-14,27.950000762939453
353197,MMC,2008-07-15,27.6200008392334
353198,MMC,2008-07-16,28.59000015258789
353199,MMC,2008-07-17,28.899999618530277
353200,MMC,2008-07-18,28.670000076293945
353201,MMC,2008-07-21,27.780000686645508
353202,MMC,2008-07-22,28.950000762939453
353203,MMC,2008-07-23,28.200000762939453
353204,MMC,2008-07-24,27.18000030517578
353205,MMC,2008-07-25,27.200000762939453
353206,MMC,2008-07-28,26.190000534057617
353207,MMC,2008-07-29,27.399999618530277
353208,MMC,2008-07-30,27.770000457763672
353209,MMC,2008-07-31,28.25
353210,MMC,2008-08-01,27.979999542236328
353211,MMC,2008-08-04,28.450000762939453
353212,MMC,2008-08-05,29.34000015258789
353213,MMC,2008-08-06,30.06999969482422
353214,MMC,2008-08-07,29.43000030517578
353215,MMC,2008-08-08,30.93000030517578
353216,MMC,2008-08-11,31.1200008392334
353217,MMC,2008-08-12,30.540000915527344
353218,MMC,2008-08-13,30.6299991607666
353219,MMC,2008-08-14,31.559999465942383
353220,MMC,2008-08-15,31.899999618530277
353221,MMC,2008-08-18,31.450000762939453
353222,MMC,2008-08-19,31.350000381469727
353223,MMC,2008-08-20,32.369998931884766
353224,MMC,2008-08-21,31.989999771118164
353225,MMC,2008-08-22,32.36000061035156
353226,MMC,2008-08-25,31.809999465942383
353227,MMC,2008-08-26,31.690000534057617
353228,MMC,2008-08-27,31.940000534057617
353229,MMC,2008-08-28,32.349998474121094
353230,MMC,2008-08-29,31.93000030517578
353231,MMC,2008-09-02,32.16999816894531
353232,MMC,2008-09-03,32.310001373291016
353233,MMC,2008-09-04,32.0099983215332
353234,MMC,2008-09-05,32.43000030517578
353235,MMC,2008-09-08,33.08000183105469
353236,MMC,2008-09-09,32.13999938964844
353237,MMC,2008-09-10,32.310001373291016
353238,MMC,2008-09-11,32.9900016784668
353239,MMC,2008-09-12,32.959999084472656
353240,MMC,2008-09-15,32.18000030517578
353241,MMC,2008-09-16,33.09000015258789
353242,MMC,2008-09-17,32.18000030517578
353243,MMC,2008-09-18,33.29999923706055
353244,MMC,2008-09-19,33.58000183105469
353245,MMC,2008-09-22,32.380001068115234
353246,MMC,2008-09-23,32.20000076293945
353247,MMC,2008-09-24,31.979999542236328
353248,MMC,2008-09-25,32.810001373291016
353249,MMC,2008-09-26,33.56999969482422
353250,MMC,2008-09-29,30.959999084472656
353251,MMC,2008-09-30,31.76000022888184
353252,MMC,2008-10-01,31.84000015258789
353253,MMC,2008-10-02,29.850000381469727
353254,MMC,2008-10-03,30.3700008392334
353255,MMC,2008-10-06,30.1299991607666
353256,MMC,2008-10-07,28.88999938964844
353257,MMC,2008-10-08,28.950000762939453
353258,MMC,2008-10-09,27.1299991607666
353259,MMC,2008-10-10,27.0
353260,MMC,2008-10-13,26.959999084472656
353261,MMC,2008-10-14,27.979999542236328
353262,MMC,2008-10-15,26.670000076293945
353263,MMC,2008-10-16,25.979999542236328
353264,MMC,2008-10-17,25.6299991607666
353265,MMC,2008-10-20,27.86000061035156
353266,MMC,2008-10-21,27.01000022888184
353267,MMC,2008-10-22,26.3700008392334
353268,MMC,2008-10-23,26.36000061035156
353269,MMC,2008-10-24,25.459999084472656
353270,MMC,2008-10-27,25.3700008392334
353271,MMC,2008-10-28,28.309999465942383
353272,MMC,2008-10-29,26.690000534057617
353273,MMC,2008-10-30,27.68000030517578
353274,MMC,2008-10-31,29.280000686645508
353275,MMC,2008-11-03,29.030000686645508
353276,MMC,2008-11-04,29.700000762939453
353277,MMC,2008-11-05,26.059999465942383
353278,MMC,2008-11-06,24.93000030517578
353279,MMC,2008-11-07,25.530000686645508
353280,MMC,2008-11-10,24.770000457763672
353281,MMC,2008-11-11,24.1200008392334
353282,MMC,2008-11-12,22.93000030517578
353283,MMC,2008-11-13,25.040000915527344
353284,MMC,2008-11-14,23.850000381469727
353285,MMC,2008-11-17,23.239999771118164
353286,MMC,2008-11-18,23.559999465942383
353287,MMC,2008-11-19,22.299999237060547
353288,MMC,2008-11-20,21.290000915527344
353289,MMC,2008-11-21,23.93000030517578
353290,MMC,2008-11-24,23.82999992370605
353291,MMC,2008-11-25,24.65999984741211
353292,MMC,2008-11-26,25.5
353293,MMC,2008-11-28,25.5
353294,MMC,2008-12-01,22.790000915527344
353295,MMC,2008-12-02,24.780000686645508
353296,MMC,2008-12-03,24.809999465942383
353297,MMC,2008-12-04,24.0
353298,MMC,2008-12-05,24.6299991607666
353299,MMC,2008-12-08,24.31999969482422
353300,MMC,2008-12-09,24.030000686645508
353301,MMC,2008-12-10,23.899999618530277
353302,MMC,2008-12-11,22.82999992370605
353303,MMC,2008-12-12,22.649999618530277
353304,MMC,2008-12-15,22.290000915527344
353305,MMC,2008-12-16,23.290000915527344
353306,MMC,2008-12-17,22.88999938964844
353307,MMC,2008-12-18,22.61000061035156
353308,MMC,2008-12-19,23.11000061035156
353309,MMC,2008-12-22,23.020000457763672
353310,MMC,2008-12-23,22.76000022888184
353311,MMC,2008-12-24,22.799999237060547
353312,MMC,2008-12-26,23.31999969482422
353313,MMC,2008-12-29,23.030000686645508
353314,MMC,2008-12-30,23.649999618530277
353315,MMC,2008-12-31,24.270000457763672
353316,MMC,2009-01-02,24.940000534057617
353317,MMC,2009-01-05,24.520000457763672
353318,MMC,2009-01-06,24.950000762939453
353319,MMC,2009-01-07,24.190000534057617
353320,MMC,2009-01-08,23.979999542236328
353321,MMC,2009-01-09,23.40999984741211
353322,MMC,2009-01-12,22.649999618530277
353323,MMC,2009-01-13,22.82999992370605
353324,MMC,2009-01-14,21.46999931335449
353325,MMC,2009-01-15,21.309999465942383
353326,MMC,2009-01-16,21.850000381469727
353327,MMC,2009-01-20,21.63999938964844
353328,MMC,2009-01-21,21.93000030517578
353329,MMC,2009-01-22,20.700000762939453
353330,MMC,2009-01-23,19.809999465942383
353331,MMC,2009-01-26,19.6299991607666
353332,MMC,2009-01-27,19.88999938964844
353333,MMC,2009-01-28,20.040000915527344
353334,MMC,2009-01-29,19.520000457763672
353335,MMC,2009-01-30,19.32999992370605
353336,MMC,2009-02-02,19.71999931335449
353337,MMC,2009-02-03,20.290000915527344
353338,MMC,2009-02-04,19.200000762939453
353339,MMC,2009-02-05,19.350000381469727
353340,MMC,2009-02-06,19.88999938964844
353341,MMC,2009-02-09,19.790000915527344
353342,MMC,2009-02-10,18.709999084472656
353343,MMC,2009-02-11,21.40999984741211
353344,MMC,2009-02-12,21.459999084472656
353345,MMC,2009-02-13,20.520000457763672
353346,MMC,2009-02-17,19.75
353347,MMC,2009-02-18,19.670000076293945
353348,MMC,2009-02-19,19.34000015258789
353349,MMC,2009-02-20,18.950000762939453
353350,MMC,2009-02-23,18.530000686645508
353351,MMC,2009-02-24,19.43000030517578
353352,MMC,2009-02-25,18.65999984741211
353353,MMC,2009-02-26,18.209999084472656
353354,MMC,2009-02-27,17.93000030517578
353355,MMC,2009-03-02,17.739999771118164
353356,MMC,2009-03-03,17.81999969482422
353357,MMC,2009-03-04,18.170000076293945
353358,MMC,2009-03-05,17.84000015258789
353359,MMC,2009-03-06,18.32999992370605
353360,MMC,2009-03-09,18.040000915527344
353361,MMC,2009-03-10,18.07999992370605
353362,MMC,2009-03-11,18.030000686645508
353363,MMC,2009-03-12,18.290000915527344
353364,MMC,2009-03-13,19.3799991607666
353365,MMC,2009-03-16,18.82999992370605
353366,MMC,2009-03-17,19.940000534057617
353367,MMC,2009-03-18,20.549999237060547
353368,MMC,2009-03-19,20.020000457763672
353369,MMC,2009-03-20,19.75
353370,MMC,2009-03-23,20.86000061035156
353371,MMC,2009-03-24,20.5
353372,MMC,2009-03-25,20.68000030517578
353373,MMC,2009-03-26,20.76000022888184
353374,MMC,2009-03-27,20.229999542236328
353375,MMC,2009-03-30,19.86000061035156
353376,MMC,2009-03-31,20.25
353377,MMC,2009-04-01,20.290000915527344
353378,MMC,2009-04-02,20.57999992370605
353379,MMC,2009-04-03,20.950000762939453
353380,MMC,2009-04-06,20.51000022888184
353381,MMC,2009-04-07,19.75
353382,MMC,2009-04-08,19.93000030517578
353383,MMC,2009-04-09,20.420000076293945
353384,MMC,2009-04-13,20.6200008392334
353385,MMC,2009-04-14,20.1299991607666
353386,MMC,2009-04-15,20.549999237060547
353387,MMC,2009-04-16,20.520000457763672
353388,MMC,2009-04-17,20.65999984741211
353389,MMC,2009-04-20,20.600000381469727
353390,MMC,2009-04-21,21.26000022888184
353391,MMC,2009-04-22,20.739999771118164
353392,MMC,2009-04-23,20.229999542236328
353393,MMC,2009-04-24,20.3799991607666
353394,MMC,2009-04-27,20.309999465942383
353395,MMC,2009-04-28,20.1200008392334
353396,MMC,2009-04-29,21.01000022888184
353397,MMC,2009-04-30,21.09000015258789
353398,MMC,2009-05-01,20.059999465942383
353399,MMC,2009-05-04,20.649999618530277
353400,MMC,2009-05-05,20.59000015258789
353401,MMC,2009-05-06,22.290000915527344
353402,MMC,2009-05-07,20.65999984741211
353403,MMC,2009-05-08,20.5
353404,MMC,2009-05-11,20.1299991607666
353405,MMC,2009-05-12,20.020000457763672
353406,MMC,2009-05-13,19.5
353407,MMC,2009-05-14,19.100000381469727
353408,MMC,2009-05-15,19.1299991607666
353409,MMC,2009-05-18,19.75
353410,MMC,2009-05-19,18.979999542236328
353411,MMC,2009-05-20,19.100000381469727
353412,MMC,2009-05-21,18.959999084472656
353413,MMC,2009-05-22,18.82999992370605
353414,MMC,2009-05-26,19.09000015258789
353415,MMC,2009-05-27,18.690000534057617
353416,MMC,2009-05-28,18.790000915527344
353417,MMC,2009-05-29,18.920000076293945
353418,MMC,2009-06-01,19.07999992370605
353419,MMC,2009-06-02,19.530000686645508
353420,MMC,2009-06-03,19.520000457763672
353421,MMC,2009-06-04,19.68000030517578
353422,MMC,2009-06-05,19.790000915527344
353423,MMC,2009-06-08,20.030000686645508
353424,MMC,2009-06-09,20.34000015258789
353425,MMC,2009-06-10,20.440000534057617
353426,MMC,2009-06-11,20.57999992370605
353427,MMC,2009-06-12,20.63999938964844
353428,MMC,2009-06-15,20.190000534057617
353429,MMC,2009-06-16,20.290000915527344
353430,MMC,2009-06-17,20.450000762939453
353431,MMC,2009-06-18,20.450000762939453
353432,MMC,2009-06-19,20.68000030517578
353433,MMC,2009-06-22,20.38999938964844
353434,MMC,2009-06-23,20.399999618530277
353435,MMC,2009-06-24,20.299999237060547
353436,MMC,2009-06-25,20.530000686645508
353437,MMC,2009-06-26,20.31999969482422
353438,MMC,2009-06-29,20.43000030517578
353439,MMC,2009-06-30,20.1299991607666
353440,MMC,2009-07-01,20.06999969482422
353441,MMC,2009-07-02,19.56999969482422
353442,MMC,2009-07-06,19.559999465942383
353443,MMC,2009-07-07,19.149999618530277
353444,MMC,2009-07-08,18.700000762939453
353445,MMC,2009-07-09,18.82999992370605
353446,MMC,2009-07-10,18.649999618530277
353447,MMC,2009-07-13,19.229999542236328
353448,MMC,2009-07-14,19.100000381469727
353449,MMC,2009-07-15,19.43000030517578
353450,MMC,2009-07-16,19.709999084472656
353451,MMC,2009-07-17,19.520000457763672
353452,MMC,2009-07-20,19.170000076293945
353453,MMC,2009-07-21,19.200000762939453
353454,MMC,2009-07-22,19.270000457763672
353455,MMC,2009-07-23,19.600000381469727
353456,MMC,2009-07-24,19.6200008392334
353457,MMC,2009-07-27,19.670000076293945
353458,MMC,2009-07-28,19.600000381469727
353459,MMC,2009-07-29,20.6299991607666
353460,MMC,2009-07-30,20.270000457763672
353461,MMC,2009-07-31,20.420000076293945
353462,MMC,2009-08-03,20.899999618530277
353463,MMC,2009-08-04,21.5
353464,MMC,2009-08-05,22.65999984741211
353465,MMC,2009-08-06,22.649999618530277
353466,MMC,2009-08-07,23.21999931335449
353467,MMC,2009-08-10,23.18000030517578
353468,MMC,2009-08-11,22.940000534057617
353469,MMC,2009-08-12,23.290000915527344
353470,MMC,2009-08-13,23.51000022888184
353471,MMC,2009-08-14,23.489999771118164
353472,MMC,2009-08-17,23.200000762939453
353473,MMC,2009-08-18,23.149999618530277
353474,MMC,2009-08-19,23.350000381469727
353475,MMC,2009-08-20,23.489999771118164
353476,MMC,2009-08-21,23.809999465942383
353477,MMC,2009-08-24,23.489999771118164
353478,MMC,2009-08-25,23.5
353479,MMC,2009-08-26,23.399999618530277
353480,MMC,2009-08-27,23.46999931335449
353481,MMC,2009-08-28,23.51000022888184
353482,MMC,2009-08-31,23.540000915527344
353483,MMC,2009-09-01,23.0
353484,MMC,2009-09-02,23.0
353485,MMC,2009-09-03,23.149999618530277
353486,MMC,2009-09-04,23.1200008392334
353487,MMC,2009-09-08,23.1200008392334
353488,MMC,2009-09-09,23.170000076293945
353489,MMC,2009-09-10,23.420000076293945
353490,MMC,2009-09-11,23.31999969482422
353491,MMC,2009-09-14,23.809999465942383
353492,MMC,2009-09-15,23.61000061035156
353493,MMC,2009-09-16,24.100000381469727
353494,MMC,2009-09-17,23.81999969482422
353495,MMC,2009-09-18,23.8799991607666
353496,MMC,2009-09-21,23.8799991607666
353497,MMC,2009-09-22,23.76000022888184
353498,MMC,2009-09-23,23.8700008392334
353499,MMC,2009-09-24,23.8700008392334
353500,MMC,2009-09-25,23.71999931335449
353501,MMC,2009-09-28,24.739999771118164
353502,MMC,2009-09-29,24.799999237060547
353503,MMC,2009-09-30,24.729999542236328
353504,MMC,2009-10-01,24.6200008392334
353505,MMC,2009-10-02,24.0
353506,MMC,2009-10-05,24.059999465942383
353507,MMC,2009-10-06,24.25
353508,MMC,2009-10-07,24.26000022888184
353509,MMC,2009-10-08,24.770000457763672
353510,MMC,2009-10-09,24.959999084472656
353511,MMC,2009-10-12,25.020000457763672
353512,MMC,2009-10-13,24.979999542236328
353513,MMC,2009-10-14,25.290000915527344
353514,MMC,2009-10-15,25.38999938964844
353515,MMC,2009-10-16,25.0
353516,MMC,2009-10-19,25.149999618530277
353517,MMC,2009-10-20,24.84000015258789
353518,MMC,2009-10-21,24.540000915527344
353519,MMC,2009-10-22,25.270000457763672
353520,MMC,2009-10-23,24.88999938964844
353521,MMC,2009-10-26,24.96999931335449
353522,MMC,2009-10-27,24.82999992370605
353523,MMC,2009-10-28,24.100000381469727
353524,MMC,2009-10-29,24.709999084472656
353525,MMC,2009-10-30,23.459999084472656
353526,MMC,2009-11-02,23.479999542236328
353527,MMC,2009-11-03,23.3700008392334
353528,MMC,2009-11-04,22.90999984741211
353529,MMC,2009-11-05,23.46999931335449
353530,MMC,2009-11-06,23.31999969482422
353531,MMC,2009-11-09,23.90999984741211
353532,MMC,2009-11-10,24.07999992370605
353533,MMC,2009-11-11,24.3799991607666
353534,MMC,2009-11-12,23.989999771118164
353535,MMC,2009-11-13,23.940000534057617
353536,MMC,2009-11-16,24.020000457763672
353537,MMC,2009-11-17,23.799999237060547
353538,MMC,2009-11-18,23.399999618530277
353539,MMC,2009-11-19,22.600000381469727
353540,MMC,2009-11-20,22.56999969482422
353541,MMC,2009-11-23,22.690000534057617
353542,MMC,2009-11-24,22.81999969482422
353543,MMC,2009-11-25,22.81999969482422
353544,MMC,2009-11-27,22.26000022888184
353545,MMC,2009-11-30,22.549999237060547
353546,MMC,2009-12-01,22.43000030517578
353547,MMC,2009-12-02,22.170000076293945
353548,MMC,2009-12-03,21.8700008392334
353549,MMC,2009-12-04,22.209999084472656
353550,MMC,2009-12-07,21.799999237060547
353551,MMC,2009-12-08,21.540000915527344
353552,MMC,2009-12-09,21.61000061035156
353553,MMC,2009-12-10,21.6299991607666
353554,MMC,2009-12-11,21.90999984741211
353555,MMC,2009-12-14,21.899999618530277
353556,MMC,2009-12-15,21.88999938964844
353557,MMC,2009-12-16,21.979999542236328
353558,MMC,2009-12-17,21.86000061035156
353559,MMC,2009-12-18,21.690000534057617
353560,MMC,2009-12-21,21.76000022888184
353561,MMC,2009-12-22,21.850000381469727
353562,MMC,2009-12-23,22.01000022888184
353563,MMC,2009-12-24,22.13999938964844
353564,MMC,2009-12-28,22.1200008392334
353565,MMC,2009-12-29,22.229999542236328
353566,MMC,2009-12-30,22.21999931335449
353567,MMC,2009-12-31,22.07999992370605
353568,MMC,2010-01-04,21.8700008392334
353569,MMC,2010-01-05,21.34000015258789
353570,MMC,2010-01-06,21.989999771118164
353571,MMC,2010-01-07,22.270000457763672
353572,MMC,2010-01-08,22.15999984741211
353573,MMC,2010-01-11,22.07999992370605
353574,MMC,2010-01-12,21.86000061035156
353575,MMC,2010-01-13,21.86000061035156
353576,MMC,2010-01-14,21.989999771118164
353577,MMC,2010-01-15,21.8700008392334
353578,MMC,2010-01-19,22.020000457763672
353579,MMC,2010-01-20,21.81999969482422
353580,MMC,2010-01-21,21.88999938964844
353581,MMC,2010-01-22,21.899999618530277
353582,MMC,2010-01-25,22.01000022888184
353583,MMC,2010-01-26,21.950000762939453
353584,MMC,2010-01-27,21.809999465942383
353585,MMC,2010-01-28,21.709999084472656
353586,MMC,2010-01-29,21.559999465942383
353587,MMC,2010-02-01,21.68000030517578
353588,MMC,2010-02-02,22.350000381469727
353589,MMC,2010-02-03,22.25
353590,MMC,2010-02-04,22.020000457763672
353591,MMC,2010-02-05,22.200000762939453
353592,MMC,2010-02-08,21.899999618530277
353593,MMC,2010-02-09,22.190000534057617
353594,MMC,2010-02-10,22.100000381469727
353595,MMC,2010-02-11,22.13999938964844
353596,MMC,2010-02-12,22.049999237060547
353597,MMC,2010-02-16,22.38999938964844
353598,MMC,2010-02-17,22.780000686645508
353599,MMC,2010-02-18,22.8700008392334
353600,MMC,2010-02-19,22.790000915527344
353601,MMC,2010-02-22,22.75
353602,MMC,2010-02-23,22.780000686645508
353603,MMC,2010-02-24,23.07999992370605
353604,MMC,2010-02-25,23.190000534057617
353605,MMC,2010-02-26,23.21999931335449
353606,MMC,2010-03-01,23.34000015258789
353607,MMC,2010-03-02,23.3799991607666
353608,MMC,2010-03-03,23.38999938964844
353609,MMC,2010-03-04,23.3799991607666
353610,MMC,2010-03-05,23.790000915527344
353611,MMC,2010-03-08,23.71999931335449
353612,MMC,2010-03-09,24.0
353613,MMC,2010-03-10,24.01000022888184
353614,MMC,2010-03-11,24.06999969482422
353615,MMC,2010-03-12,24.020000457763672
353616,MMC,2010-03-15,24.229999542236328
353617,MMC,2010-03-16,24.489999771118164
353618,MMC,2010-03-17,24.600000381469727
353619,MMC,2010-03-18,24.600000381469727
353620,MMC,2010-03-19,24.59000015258789
353621,MMC,2010-03-22,24.51000022888184
353622,MMC,2010-03-23,24.6200008392334
353623,MMC,2010-03-24,24.46999931335449
353624,MMC,2010-03-25,24.46999931335449
353625,MMC,2010-03-26,24.57999992370605
353626,MMC,2010-03-29,24.770000457763672
353627,MMC,2010-03-30,24.549999237060547
353628,MMC,2010-03-31,24.420000076293945
353629,MMC,2010-04-01,24.43000030517578
353630,MMC,2010-04-05,24.459999084472656
353631,MMC,2010-04-06,24.530000686645508
353632,MMC,2010-04-07,24.18000030517578
353633,MMC,2010-04-08,24.209999084472656
353634,MMC,2010-04-09,24.34000015258789
353635,MMC,2010-04-12,24.530000686645508
353636,MMC,2010-04-13,24.670000076293945
353637,MMC,2010-04-14,25.049999237060547
353638,MMC,2010-04-15,25.350000381469727
353639,MMC,2010-04-16,24.65999984741211
353640,MMC,2010-04-19,24.75
353641,MMC,2010-04-20,24.920000076293945
353642,MMC,2010-04-21,24.780000686645508
353643,MMC,2010-04-22,24.790000915527344
353644,MMC,2010-04-23,24.71999931335449
353645,MMC,2010-04-26,24.729999542236328
353646,MMC,2010-04-27,24.09000015258789
353647,MMC,2010-04-28,24.06999969482422
353648,MMC,2010-04-29,24.790000915527344
353649,MMC,2010-04-30,24.21999931335449
353650,MMC,2010-05-03,24.56999969482422
353651,MMC,2010-05-04,23.96999931335449
353652,MMC,2010-05-05,23.489999771118164
353653,MMC,2010-05-06,22.530000686645508
353654,MMC,2010-05-07,22.290000915527344
353655,MMC,2010-05-10,23.01000022888184
353656,MMC,2010-05-11,23.170000076293945
353657,MMC,2010-05-12,23.479999542236328
353658,MMC,2010-05-13,23.1299991607666
353659,MMC,2010-05-14,22.790000915527344
353660,MMC,2010-05-17,22.920000076293945
353661,MMC,2010-05-18,22.479999542236328
353662,MMC,2010-05-19,22.25
353663,MMC,2010-05-20,21.40999984741211
353664,MMC,2010-05-21,21.71999931335449
353665,MMC,2010-05-24,21.34000015258789
353666,MMC,2010-05-25,21.31999969482422
353667,MMC,2010-05-26,21.190000534057617
353668,MMC,2010-05-27,21.82999992370605
353669,MMC,2010-05-28,21.809999465942383
353670,MMC,2010-06-01,21.280000686645508
353671,MMC,2010-06-02,21.729999542236328
353672,MMC,2010-06-03,21.86000061035156
353673,MMC,2010-06-04,20.989999771118164
353674,MMC,2010-06-07,20.56999969482422
353675,MMC,2010-06-08,20.88999938964844
353676,MMC,2010-06-09,21.049999237060547
353677,MMC,2010-06-10,21.709999084472656
353678,MMC,2010-06-11,22.07999992370605
353679,MMC,2010-06-14,22.850000381469727
353680,MMC,2010-06-15,23.100000381469727
353681,MMC,2010-06-16,23.149999618530277
353682,MMC,2010-06-17,23.200000762939453
353683,MMC,2010-06-18,23.13999938964844
353684,MMC,2010-06-21,23.09000015258789
353685,MMC,2010-06-22,22.950000762939453
353686,MMC,2010-06-23,23.030000686645508
353687,MMC,2010-06-24,22.90999984741211
353688,MMC,2010-06-25,23.25
353689,MMC,2010-06-28,23.239999771118164
353690,MMC,2010-06-29,22.8700008392334
353691,MMC,2010-06-30,22.549999237060547
353692,MMC,2010-07-01,22.43000030517578
353693,MMC,2010-07-02,22.3799991607666
353694,MMC,2010-07-06,22.36000061035156
353695,MMC,2010-07-07,22.8700008392334
353696,MMC,2010-07-08,22.780000686645508
353697,MMC,2010-07-09,23.11000061035156
353698,MMC,2010-07-12,22.63999938964844
353699,MMC,2010-07-13,23.26000022888184
353700,MMC,2010-07-14,23.059999465942383
353701,MMC,2010-07-15,23.030000686645508
353702,MMC,2010-07-16,22.46999931335449
353703,MMC,2010-07-19,22.559999465942383
353704,MMC,2010-07-20,22.809999465942383
353705,MMC,2010-07-21,22.420000076293945
353706,MMC,2010-07-22,23.09000015258789
353707,MMC,2010-07-23,23.21999931335449
353708,MMC,2010-07-26,23.559999465942383
353709,MMC,2010-07-27,23.530000686645508
353710,MMC,2010-07-28,23.26000022888184
353711,MMC,2010-07-29,23.200000762939453
353712,MMC,2010-07-30,23.520000457763672
353713,MMC,2010-08-02,23.8799991607666
353714,MMC,2010-08-03,23.93000030517578
353715,MMC,2010-08-04,23.959999084472656
353716,MMC,2010-08-05,24.149999618530277
353717,MMC,2010-08-06,23.989999771118164
353718,MMC,2010-08-09,24.09000015258789
353719,MMC,2010-08-10,24.100000381469727
353720,MMC,2010-08-11,23.600000381469727
353721,MMC,2010-08-12,23.6200008392334
353722,MMC,2010-08-13,23.489999771118164
353723,MMC,2010-08-16,23.309999465942383
353724,MMC,2010-08-17,23.799999237060547
353725,MMC,2010-08-18,23.90999984741211
353726,MMC,2010-08-19,23.209999084472656
353727,MMC,2010-08-20,23.13999938964844
353728,MMC,2010-08-23,23.450000762939453
353729,MMC,2010-08-24,23.270000457763672
353730,MMC,2010-08-25,23.3799991607666
353731,MMC,2010-08-26,23.350000381469727
353732,MMC,2010-08-27,23.959999084472656
353733,MMC,2010-08-30,23.670000076293945
353734,MMC,2010-08-31,23.71999931335449
353735,MMC,2010-09-01,24.32999992370605
353736,MMC,2010-09-02,24.299999237060547
353737,MMC,2010-09-03,24.57999992370605
353738,MMC,2010-09-07,24.049999237060547
353739,MMC,2010-09-08,24.15999984741211
353740,MMC,2010-09-09,24.239999771118164
353741,MMC,2010-09-10,24.1200008392334
353742,MMC,2010-09-13,24.149999618530277
353743,MMC,2010-09-14,24.040000915527344
353744,MMC,2010-09-15,24.21999931335449
353745,MMC,2010-09-16,24.040000915527344
353746,MMC,2010-09-17,24.270000457763672
353747,MMC,2010-09-20,24.479999542236328
353748,MMC,2010-09-21,24.32999992370605
353749,MMC,2010-09-22,23.88999938964844
353750,MMC,2010-09-23,23.479999542236328
353751,MMC,2010-09-24,24.34000015258789
353752,MMC,2010-09-27,24.15999984741211
353753,MMC,2010-09-28,24.32999992370605
353754,MMC,2010-09-29,24.229999542236328
353755,MMC,2010-09-30,24.1200008392334
353756,MMC,2010-10-01,23.920000076293945
353757,MMC,2010-10-04,23.649999618530277
353758,MMC,2010-10-05,24.01000022888184
353759,MMC,2010-10-06,23.770000457763672
353760,MMC,2010-10-07,23.530000686645508
353761,MMC,2010-10-08,23.71999931335449
353762,MMC,2010-10-11,23.8700008392334
353763,MMC,2010-10-12,23.950000762939453
353764,MMC,2010-10-13,24.09000015258789
353765,MMC,2010-10-14,24.0
353766,MMC,2010-10-15,23.920000076293945
353767,MMC,2010-10-18,24.350000381469727
353768,MMC,2010-10-19,24.38999938964844
353769,MMC,2010-10-20,24.76000022888184
353770,MMC,2010-10-21,25.149999618530277
353771,MMC,2010-10-22,25.190000534057617
353772,MMC,2010-10-25,25.1200008392334
353773,MMC,2010-10-26,24.920000076293945
353774,MMC,2010-10-27,25.299999237060547
353775,MMC,2010-10-28,25.25
353776,MMC,2010-10-29,24.979999542236328
353777,MMC,2010-11-01,25.149999618530277
353778,MMC,2010-11-02,25.239999771118164
353779,MMC,2010-11-03,25.3799991607666
353780,MMC,2010-11-04,26.020000457763672
353781,MMC,2010-11-05,25.96999931335449
353782,MMC,2010-11-08,25.979999542236328
353783,MMC,2010-11-09,25.149999618530277
353784,MMC,2010-11-10,25.25
353785,MMC,2010-11-11,25.239999771118164
353786,MMC,2010-11-12,25.420000076293945
353787,MMC,2010-11-15,25.459999084472656
353788,MMC,2010-11-16,24.96999931335449
353789,MMC,2010-11-17,24.88999938964844
353790,MMC,2010-11-18,25.149999618530277
353791,MMC,2010-11-19,25.209999084472656
353792,MMC,2010-11-22,25.1200008392334
353793,MMC,2010-11-23,24.770000457763672
353794,MMC,2010-11-24,25.13999938964844
353795,MMC,2010-11-26,25.06999969482422
353796,MMC,2010-11-29,25.06999969482422
353797,MMC,2010-11-30,25.07999992370605
353798,MMC,2010-12-01,25.770000457763672
353799,MMC,2010-12-02,26.38999938964844
353800,MMC,2010-12-03,26.09000015258789
353801,MMC,2010-12-06,26.239999771118164
353802,MMC,2010-12-07,26.51000022888184
353803,MMC,2010-12-08,26.600000381469727
353804,MMC,2010-12-09,26.82999992370605
353805,MMC,2010-12-10,26.90999984741211
353806,MMC,2010-12-13,26.739999771118164
353807,MMC,2010-12-14,26.950000762939453
353808,MMC,2010-12-15,26.88999938964844
353809,MMC,2010-12-16,26.8700008392334
353810,MMC,2010-12-17,27.09000015258789
353811,MMC,2010-12-20,27.18000030517578
353812,MMC,2010-12-21,27.1299991607666
353813,MMC,2010-12-22,27.309999465942383
353814,MMC,2010-12-23,27.299999237060547
353815,MMC,2010-12-27,27.3700008392334
353816,MMC,2010-12-28,27.43000030517578
353817,MMC,2010-12-29,27.479999542236328
353818,MMC,2010-12-30,27.3799991607666
353819,MMC,2010-12-31,27.34000015258789
353820,MMC,2011-01-03,27.459999084472656
353821,MMC,2011-01-04,27.729999542236328
353822,MMC,2011-01-05,27.700000762939453
353823,MMC,2011-01-06,27.280000686645508
353824,MMC,2011-01-07,27.06999969482422
353825,MMC,2011-01-10,26.81999969482422
353826,MMC,2011-01-11,27.06999969482422
353827,MMC,2011-01-12,27.489999771118164
353828,MMC,2011-01-13,27.399999618530277
353829,MMC,2011-01-14,27.709999084472656
353830,MMC,2011-01-18,27.81999969482422
353831,MMC,2011-01-19,27.31999969482422
353832,MMC,2011-01-20,27.31999969482422
353833,MMC,2011-01-21,27.600000381469727
353834,MMC,2011-01-24,27.65999984741211
353835,MMC,2011-01-25,28.0
353836,MMC,2011-01-26,27.86000061035156
353837,MMC,2011-01-27,28.420000076293945
353838,MMC,2011-01-28,27.780000686645508
353839,MMC,2011-01-31,27.8799991607666
353840,MMC,2011-02-01,28.350000381469727
353841,MMC,2011-02-02,28.190000534057617
353842,MMC,2011-02-03,28.270000457763672
353843,MMC,2011-02-04,28.38999938964844
353844,MMC,2011-02-07,28.43000030517578
353845,MMC,2011-02-08,28.57999992370605
353846,MMC,2011-02-09,28.799999237060547
353847,MMC,2011-02-10,28.489999771118164
353848,MMC,2011-02-11,28.799999237060547
353849,MMC,2011-02-14,28.8700008392334
353850,MMC,2011-02-15,30.229999542236328
353851,MMC,2011-02-16,30.270000457763672
353852,MMC,2011-02-17,30.75
353853,MMC,2011-02-18,30.780000686645508
353854,MMC,2011-02-22,30.200000762939453
353855,MMC,2011-02-23,29.75
353856,MMC,2011-02-24,29.979999542236328
353857,MMC,2011-02-25,30.200000762939453
353858,MMC,2011-02-28,30.440000534057617
353859,MMC,2011-03-01,30.25
353860,MMC,2011-03-02,30.040000915527344
353861,MMC,2011-03-03,30.32999992370605
353862,MMC,2011-03-04,30.239999771118164
353863,MMC,2011-03-07,29.940000534057617
353864,MMC,2011-03-08,30.100000381469727
353865,MMC,2011-03-09,29.75
353866,MMC,2011-03-10,29.200000762939453
353867,MMC,2011-03-11,30.270000457763672
353868,MMC,2011-03-14,30.229999542236328
353869,MMC,2011-03-15,29.920000076293945
353870,MMC,2011-03-16,29.190000534057617
353871,MMC,2011-03-17,29.170000076293945
353872,MMC,2011-03-18,29.190000534057617
353873,MMC,2011-03-21,29.440000534057617
353874,MMC,2011-03-22,29.049999237060547
353875,MMC,2011-03-23,29.270000457763672
353876,MMC,2011-03-24,29.489999771118164
353877,MMC,2011-03-25,29.799999237060547
353878,MMC,2011-03-28,29.81999969482422
353879,MMC,2011-03-29,29.920000076293945
353880,MMC,2011-03-30,29.84000015258789
353881,MMC,2011-03-31,29.809999465942383
353882,MMC,2011-04-01,30.0
353883,MMC,2011-04-04,30.170000076293945
353884,MMC,2011-04-05,29.86000061035156
353885,MMC,2011-04-06,29.76000022888184
353886,MMC,2011-04-07,30.239999771118164
353887,MMC,2011-04-08,30.06999969482422
353888,MMC,2011-04-11,29.850000381469727
353889,MMC,2011-04-12,29.290000915527344
353890,MMC,2011-04-13,29.420000076293945
353891,MMC,2011-04-14,29.34000015258789
353892,MMC,2011-04-15,29.520000457763672
353893,MMC,2011-04-18,29.049999237060547
353894,MMC,2011-04-19,28.82999992370605
353895,MMC,2011-04-20,29.399999618530277
353896,MMC,2011-04-21,29.780000686645508
353897,MMC,2011-04-25,29.61000061035156
353898,MMC,2011-04-26,29.65999984741211
353899,MMC,2011-04-27,29.959999084472656
353900,MMC,2011-04-28,30.38999938964844
353901,MMC,2011-04-29,30.280000686645508
353902,MMC,2011-05-02,30.600000381469727
353903,MMC,2011-05-03,30.770000457763672
353904,MMC,2011-05-04,30.3700008392334
353905,MMC,2011-05-05,29.729999542236328
353906,MMC,2011-05-06,29.739999771118164
353907,MMC,2011-05-09,29.709999084472656
353908,MMC,2011-05-10,29.950000762939453
353909,MMC,2011-05-11,29.959999084472656
353910,MMC,2011-05-12,30.1200008392334
353911,MMC,2011-05-13,29.739999771118164
353912,MMC,2011-05-16,30.100000381469727
353913,MMC,2011-05-17,30.0
353914,MMC,2011-05-18,30.309999465942383
353915,MMC,2011-05-19,30.5
353916,MMC,2011-05-20,30.43000030517578
353917,MMC,2011-05-23,29.950000762939453
353918,MMC,2011-05-24,29.90999984741211
353919,MMC,2011-05-25,30.350000381469727
353920,MMC,2011-05-26,30.71999931335449
353921,MMC,2011-05-27,30.76000022888184
353922,MMC,2011-05-31,30.670000076293945
353923,MMC,2011-06-01,30.270000457763672
353924,MMC,2011-06-02,30.229999542236328
353925,MMC,2011-06-03,30.270000457763672
353926,MMC,2011-06-06,30.06999969482422
353927,MMC,2011-06-07,30.3700008392334
353928,MMC,2011-06-08,29.90999984741211
353929,MMC,2011-06-09,29.940000534057617
353930,MMC,2011-06-10,29.61000061035156
353931,MMC,2011-06-13,29.899999618530277
353932,MMC,2011-06-14,30.09000015258789
353933,MMC,2011-06-15,29.6299991607666
353934,MMC,2011-06-16,29.6299991607666
353935,MMC,2011-06-17,29.790000915527344
353936,MMC,2011-06-20,29.850000381469727
353937,MMC,2011-06-21,30.5
353938,MMC,2011-06-22,30.170000076293945
353939,MMC,2011-06-23,30.06999969482422
353940,MMC,2011-06-24,29.920000076293945
353941,MMC,2011-06-27,29.940000534057617
353942,MMC,2011-06-28,30.43000030517578
353943,MMC,2011-06-29,30.950000762939453
353944,MMC,2011-06-30,31.190000534057617
353945,MMC,2011-07-01,31.540000915527344
353946,MMC,2011-07-05,31.479999542236328
353947,MMC,2011-07-06,31.31999969482422
353948,MMC,2011-07-07,31.459999084472656
353949,MMC,2011-07-08,31.25
353950,MMC,2011-07-11,30.489999771118164
353951,MMC,2011-07-12,30.540000915527344
353952,MMC,2011-07-13,30.739999771118164
353953,MMC,2011-07-14,30.190000534057617
353954,MMC,2011-07-15,29.8700008392334
353955,MMC,2011-07-18,29.46999931335449
353956,MMC,2011-07-19,29.549999237060547
353957,MMC,2011-07-20,29.559999465942383
353958,MMC,2011-07-21,30.09000015258789
353959,MMC,2011-07-22,29.790000915527344
353960,MMC,2011-07-25,29.540000915527344
353961,MMC,2011-07-26,29.59000015258789
353962,MMC,2011-07-27,29.559999465942383
353963,MMC,2011-07-28,29.299999237060547
353964,MMC,2011-07-29,29.489999771118164
353965,MMC,2011-08-01,28.989999771118164
353966,MMC,2011-08-02,28.489999771118164
353967,MMC,2011-08-03,29.450000762939453
353968,MMC,2011-08-04,28.6200008392334
353969,MMC,2011-08-05,28.270000457763672
353970,MMC,2011-08-08,25.920000076293945
353971,MMC,2011-08-09,28.34000015258789
353972,MMC,2011-08-10,26.82999992370605
353973,MMC,2011-08-11,28.399999618530277
353974,MMC,2011-08-12,28.020000457763672
353975,MMC,2011-08-15,28.450000762939453
353976,MMC,2011-08-16,28.31999969482422
353977,MMC,2011-08-17,28.43000030517578
353978,MMC,2011-08-18,27.530000686645508
353979,MMC,2011-08-19,27.299999237060547
353980,MMC,2011-08-22,27.600000381469727
353981,MMC,2011-08-23,27.979999542236328
353982,MMC,2011-08-24,28.770000457763672
353983,MMC,2011-08-25,28.690000534057617
353984,MMC,2011-08-26,29.059999465942383
353985,MMC,2011-08-29,29.739999771118164
353986,MMC,2011-08-30,29.520000457763672
353987,MMC,2011-08-31,29.71999931335449
353988,MMC,2011-09-01,29.26000022888184
353989,MMC,2011-09-02,28.989999771118164
353990,MMC,2011-09-06,28.780000686645508
353991,MMC,2011-09-07,29.82999992370605
353992,MMC,2011-09-08,29.40999984741211
353993,MMC,2011-09-09,28.56999969482422
353994,MMC,2011-09-12,28.3799991607666
353995,MMC,2011-09-13,28.200000762939453
353996,MMC,2011-09-14,28.229999542236328
353997,MMC,2011-09-15,28.68000030517578
353998,MMC,2011-09-16,28.56999969482422
353999,MMC,2011-09-19,28.190000534057617
354000,MMC,2011-09-20,28.040000915527344
354001,MMC,2011-09-21,26.979999542236328
354002,MMC,2011-09-22,26.5
354003,MMC,2011-09-23,26.68000030517578
354004,MMC,2011-09-26,27.26000022888184
354005,MMC,2011-09-27,27.3700008392334
354006,MMC,2011-09-28,26.709999084472656
354007,MMC,2011-09-29,27.09000015258789
354008,MMC,2011-09-30,26.549999237060547
354009,MMC,2011-10-03,25.709999084472656
354010,MMC,2011-10-04,26.649999618530277
354011,MMC,2011-10-05,27.26000022888184
354012,MMC,2011-10-06,27.170000076293945
354013,MMC,2011-10-07,26.65999984741211
354014,MMC,2011-10-10,27.600000381469727
354015,MMC,2011-10-11,27.200000762939453
354016,MMC,2011-10-12,27.6200008392334
354017,MMC,2011-10-13,27.989999771118164
354018,MMC,2011-10-14,28.200000762939453
354019,MMC,2011-10-17,27.32999992370605
354020,MMC,2011-10-18,28.34000015258789
354021,MMC,2011-10-19,28.32999992370605
354022,MMC,2011-10-20,29.0
354023,MMC,2011-10-21,30.36000061035156
354024,MMC,2011-10-24,30.270000457763672
354025,MMC,2011-10-25,30.030000686645508
354026,MMC,2011-10-26,30.71999931335449
354027,MMC,2011-10-27,31.790000915527344
354028,MMC,2011-10-28,30.950000762939453
354029,MMC,2011-10-31,30.6200008392334
354030,MMC,2011-11-01,29.780000686645508
354031,MMC,2011-11-02,30.959999084472656
354032,MMC,2011-11-03,30.770000457763672
354033,MMC,2011-11-04,30.57999992370605
354034,MMC,2011-11-07,30.82999992370605
354035,MMC,2011-11-08,31.350000381469727
354036,MMC,2011-11-09,30.200000762939453
354037,MMC,2011-11-10,30.459999084472656
354038,MMC,2011-11-11,31.020000457763672
354039,MMC,2011-11-14,30.34000015258789
354040,MMC,2011-11-15,30.81999969482422
354041,MMC,2011-11-16,29.799999237060547
354042,MMC,2011-11-17,29.270000457763672
354043,MMC,2011-11-18,29.239999771118164
354044,MMC,2011-11-21,28.899999618530277
354045,MMC,2011-11-22,28.540000915527344
354046,MMC,2011-11-23,28.209999084472656
354047,MMC,2011-11-25,28.46999931335449
354048,MMC,2011-11-28,28.8799991607666
354049,MMC,2011-11-29,28.700000762939453
354050,MMC,2011-11-30,30.190000534057617
354051,MMC,2011-12-01,30.3700008392334
354052,MMC,2011-12-02,30.3700008392334
354053,MMC,2011-12-05,30.61000061035156
354054,MMC,2011-12-06,30.68000030517578
354055,MMC,2011-12-07,31.07999992370605
354056,MMC,2011-12-08,30.59000015258789
354057,MMC,2011-12-09,31.059999465942383
354058,MMC,2011-12-12,30.57999992370605
354059,MMC,2011-12-13,30.540000915527344
354060,MMC,2011-12-14,30.790000915527344
354061,MMC,2011-12-15,30.51000022888184
354062,MMC,2011-12-16,30.420000076293945
354063,MMC,2011-12-19,30.290000915527344
354064,MMC,2011-12-20,31.059999465942383
354065,MMC,2011-12-21,31.1200008392334
354066,MMC,2011-12-22,31.26000022888184
354067,MMC,2011-12-23,31.739999771118164
354068,MMC,2011-12-27,31.790000915527344
354069,MMC,2011-12-28,31.690000534057617
354070,MMC,2011-12-29,32.0
354071,MMC,2011-12-30,31.6200008392334
354072,MMC,2012-01-03,31.81999969482422
354073,MMC,2012-01-04,31.459999084472656
354074,MMC,2012-01-05,31.149999618530277
354075,MMC,2012-01-06,30.71999931335449
354076,MMC,2012-01-09,30.790000915527344
354077,MMC,2012-01-10,31.030000686645508
354078,MMC,2012-01-11,31.190000534057617
354079,MMC,2012-01-12,31.3700008392334
354080,MMC,2012-01-13,31.3700008392334
354081,MMC,2012-01-17,31.32999992370605
354082,MMC,2012-01-18,31.489999771118164
354083,MMC,2012-01-19,31.489999771118164
354084,MMC,2012-01-20,31.6299991607666
354085,MMC,2012-01-23,31.399999618530277
354086,MMC,2012-01-24,31.149999618530277
354087,MMC,2012-01-25,31.51000022888184
354088,MMC,2012-01-26,31.770000457763672
354089,MMC,2012-01-27,31.770000457763672
354090,MMC,2012-01-30,31.600000381469727
354091,MMC,2012-01-31,31.59000015258789
354092,MMC,2012-02-01,32.099998474121094
354093,MMC,2012-02-02,31.920000076293945
354094,MMC,2012-02-03,32.529998779296875
354095,MMC,2012-02-06,32.2400016784668
354096,MMC,2012-02-07,32.619998931884766
354097,MMC,2012-02-08,32.43000030517578
354098,MMC,2012-02-09,32.45000076293945
354099,MMC,2012-02-10,32.040000915527344
354100,MMC,2012-02-13,32.25
354101,MMC,2012-02-14,31.88999938964844
354102,MMC,2012-02-15,31.229999542236328
354103,MMC,2012-02-16,31.5
354104,MMC,2012-02-17,32.220001220703125
354105,MMC,2012-02-21,32.279998779296875
354106,MMC,2012-02-22,31.76000022888184
354107,MMC,2012-02-23,32.0
354108,MMC,2012-02-24,31.770000457763672
354109,MMC,2012-02-27,31.549999237060547
354110,MMC,2012-02-28,31.399999618530277
354111,MMC,2012-02-29,31.200000762939453
354112,MMC,2012-03-01,32.02000045776367
354113,MMC,2012-03-02,31.700000762939453
354114,MMC,2012-03-05,31.88999938964844
354115,MMC,2012-03-06,31.46999931335449
354116,MMC,2012-03-07,31.809999465942383
354117,MMC,2012-03-08,32.25
354118,MMC,2012-03-09,32.25
354119,MMC,2012-03-12,32.11000061035156
354120,MMC,2012-03-13,32.720001220703125
354121,MMC,2012-03-14,32.959999084472656
354122,MMC,2012-03-15,33.310001373291016
354123,MMC,2012-03-16,32.959999084472656
354124,MMC,2012-03-19,32.72999954223633
354125,MMC,2012-03-20,32.63999938964844
354126,MMC,2012-03-21,32.86000061035156
354127,MMC,2012-03-22,32.36000061035156
354128,MMC,2012-03-23,32.5
354129,MMC,2012-03-26,33.040000915527344
354130,MMC,2012-03-27,32.91999816894531
354131,MMC,2012-03-28,33.13999938964844
354132,MMC,2012-03-29,32.77000045776367
354133,MMC,2012-03-30,32.790000915527344
354134,MMC,2012-04-02,32.849998474121094
354135,MMC,2012-04-03,32.65999984741211
354136,MMC,2012-04-04,32.52000045776367
354137,MMC,2012-04-05,32.310001373291016
354138,MMC,2012-04-09,31.850000381469727
354139,MMC,2012-04-10,31.40999984741211
354140,MMC,2012-04-11,31.850000381469727
354141,MMC,2012-04-12,32.02000045776367
354142,MMC,2012-04-13,31.920000076293945
354143,MMC,2012-04-16,32.20000076293945
354144,MMC,2012-04-17,32.86000061035156
354145,MMC,2012-04-18,32.59000015258789
354146,MMC,2012-04-19,32.88999938964844
354147,MMC,2012-04-20,32.380001068115234
354148,MMC,2012-04-23,31.940000534057617
354149,MMC,2012-04-24,32.529998779296875
354150,MMC,2012-04-25,32.970001220703125
354151,MMC,2012-04-26,33.2599983215332
354152,MMC,2012-04-27,33.20000076293945
354153,MMC,2012-04-30,33.45000076293945
354154,MMC,2012-05-01,34.349998474121094
354155,MMC,2012-05-02,34.119998931884766
354156,MMC,2012-05-03,34.349998474121094
354157,MMC,2012-05-04,34.09000015258789
354158,MMC,2012-05-07,34.13999938964844
354159,MMC,2012-05-08,33.9900016784668
354160,MMC,2012-05-09,33.36000061035156
354161,MMC,2012-05-10,33.310001373291016
354162,MMC,2012-05-11,33.04999923706055
354163,MMC,2012-05-14,32.5099983215332
354164,MMC,2012-05-15,32.59000015258789
354165,MMC,2012-05-16,32.34000015258789
354166,MMC,2012-05-17,31.959999084472656
354167,MMC,2012-05-18,31.6299991607666
354168,MMC,2012-05-21,31.90999984741211
354169,MMC,2012-05-22,32.13999938964844
354170,MMC,2012-05-23,32.279998779296875
354171,MMC,2012-05-24,32.470001220703125
354172,MMC,2012-05-25,32.29999923706055
354173,MMC,2012-05-29,32.459999084472656
354174,MMC,2012-05-30,31.8799991607666
354175,MMC,2012-05-31,31.979999542236328
354176,MMC,2012-06-01,31.540000915527344
354177,MMC,2012-06-04,31.549999237060547
354178,MMC,2012-06-05,31.82999992370605
354179,MMC,2012-06-06,32.47999954223633
354180,MMC,2012-06-07,32.15999984741211
354181,MMC,2012-06-08,31.979999542236328
354182,MMC,2012-06-11,31.520000457763672
354183,MMC,2012-06-12,32.119998931884766
354184,MMC,2012-06-13,31.670000076293945
354185,MMC,2012-06-14,31.86000061035156
354186,MMC,2012-06-15,31.780000686645508
354187,MMC,2012-06-18,31.200000762939453
354188,MMC,2012-06-19,31.299999237060547
354189,MMC,2012-06-20,31.38999938964844
354190,MMC,2012-06-21,30.799999237060547
354191,MMC,2012-06-22,31.21999931335449
354192,MMC,2012-06-25,30.88999938964844
354193,MMC,2012-06-26,30.96999931335449
354194,MMC,2012-06-27,31.13999938964844
354195,MMC,2012-06-28,31.520000457763672
354196,MMC,2012-06-29,32.22999954223633
354197,MMC,2012-07-02,32.470001220703125
354198,MMC,2012-07-03,32.400001525878906
354199,MMC,2012-07-05,32.68000030517578
354200,MMC,2012-07-06,32.65999984741211
354201,MMC,2012-07-09,32.41999816894531
354202,MMC,2012-07-10,32.060001373291016
354203,MMC,2012-07-11,32.04999923706055
354204,MMC,2012-07-12,31.8799991607666
354205,MMC,2012-07-13,32.349998474121094
354206,MMC,2012-07-16,32.22999954223633
354207,MMC,2012-07-17,32.47999954223633
354208,MMC,2012-07-18,32.599998474121094
354209,MMC,2012-07-19,32.79999923706055
354210,MMC,2012-07-20,32.369998931884766
354211,MMC,2012-07-23,32.11000061035156
354212,MMC,2012-07-24,31.649999618530277
354213,MMC,2012-07-25,31.81999969482422
354214,MMC,2012-07-26,32.279998779296875
354215,MMC,2012-07-27,33.36000061035156
354216,MMC,2012-07-30,33.720001220703125
354217,MMC,2012-07-31,33.209999084472656
354218,MMC,2012-08-01,33.040000915527344
354219,MMC,2012-08-02,32.939998626708984
354220,MMC,2012-08-03,33.40999984741211
354221,MMC,2012-08-06,33.38999938964844
354222,MMC,2012-08-07,34.11000061035156
354223,MMC,2012-08-08,33.970001220703125
354224,MMC,2012-08-09,33.84000015258789
354225,MMC,2012-08-10,34.02000045776367
354226,MMC,2012-08-13,33.86000061035156
354227,MMC,2012-08-14,33.900001525878906
354228,MMC,2012-08-15,33.9900016784668
354229,MMC,2012-08-16,34.15999984741211
354230,MMC,2012-08-17,34.2400016784668
354231,MMC,2012-08-20,34.13999938964844
354232,MMC,2012-08-21,33.83000183105469
354233,MMC,2012-08-22,33.81999969482422
354234,MMC,2012-08-23,33.7400016784668
354235,MMC,2012-08-24,34.04999923706055
354236,MMC,2012-08-27,34.2599983215332
354237,MMC,2012-08-28,34.029998779296875
354238,MMC,2012-08-29,34.029998779296875
354239,MMC,2012-08-30,33.81999969482422
354240,MMC,2012-08-31,34.16999816894531
354241,MMC,2012-09-04,34.11000061035156
354242,MMC,2012-09-05,33.849998474121094
354243,MMC,2012-09-06,34.349998474121094
354244,MMC,2012-09-07,34.31999969482422
354245,MMC,2012-09-10,34.060001373291016
354246,MMC,2012-09-11,33.970001220703125
354247,MMC,2012-09-12,34.040000915527344
354248,MMC,2012-09-13,34.68000030517578
354249,MMC,2012-09-14,34.900001525878906
354250,MMC,2012-09-17,34.79999923706055
354251,MMC,2012-09-18,34.90999984741211
354252,MMC,2012-09-19,34.5
354253,MMC,2012-09-20,34.369998931884766
354254,MMC,2012-09-21,34.5
354255,MMC,2012-09-24,34.34000015258789
354256,MMC,2012-09-25,33.90999984741211
354257,MMC,2012-09-26,33.869998931884766
354258,MMC,2012-09-27,33.810001373291016
354259,MMC,2012-09-28,33.93000030517578
354260,MMC,2012-10-01,34.27000045776367
354261,MMC,2012-10-02,34.439998626708984
354262,MMC,2012-10-03,34.220001220703125
354263,MMC,2012-10-04,34.54999923706055
354264,MMC,2012-10-05,34.77000045776367
354265,MMC,2012-10-08,34.72999954223633
354266,MMC,2012-10-09,34.369998931884766
354267,MMC,2012-10-10,34.29999923706055
354268,MMC,2012-10-11,34.380001068115234
354269,MMC,2012-10-12,34.34000015258789
354270,MMC,2012-10-15,34.540000915527344
354271,MMC,2012-10-16,34.849998474121094
354272,MMC,2012-10-17,34.91999816894531
354273,MMC,2012-10-18,34.97999954223633
354274,MMC,2012-10-19,34.349998474121094
354275,MMC,2012-10-22,34.11000061035156
354276,MMC,2012-10-23,33.560001373291016
354277,MMC,2012-10-24,33.189998626708984
354278,MMC,2012-10-25,33.38999938964844
354279,MMC,2012-10-26,33.7400016784668
354280,MMC,2012-10-31,34.029998779296875
354281,MMC,2012-11-01,34.619998931884766
354282,MMC,2012-11-02,34.279998779296875
354283,MMC,2012-11-05,34.25
354284,MMC,2012-11-06,34.91999816894531
354285,MMC,2012-11-07,34.5
354286,MMC,2012-11-08,34.13999938964844
354287,MMC,2012-11-09,34.15999984741211
354288,MMC,2012-11-12,34.16999816894531
354289,MMC,2012-11-13,34.099998474121094
354290,MMC,2012-11-14,34.060001373291016
354291,MMC,2012-11-15,34.279998779296875
354292,MMC,2012-11-16,34.540000915527344
354293,MMC,2012-11-19,35.08000183105469
354294,MMC,2012-11-20,35.40999984741211
354295,MMC,2012-11-21,35.459999084472656
354296,MMC,2012-11-23,35.779998779296875
354297,MMC,2012-11-26,35.529998779296875
354298,MMC,2012-11-27,35.25
354299,MMC,2012-11-28,35.119998931884766
354300,MMC,2012-11-29,35.20000076293945
354301,MMC,2012-11-30,35.220001220703125
354302,MMC,2012-12-03,35.11000061035156
354303,MMC,2012-12-04,34.90999984741211
354304,MMC,2012-12-05,35.20000076293945
354305,MMC,2012-12-06,35.11000061035156
354306,MMC,2012-12-07,35.11000061035156
354307,MMC,2012-12-10,34.880001068115234
354308,MMC,2012-12-11,34.790000915527344
354309,MMC,2012-12-12,34.7400016784668
354310,MMC,2012-12-13,34.439998626708984
354311,MMC,2012-12-14,34.209999084472656
354312,MMC,2012-12-17,34.4900016784668
354313,MMC,2012-12-18,34.599998474121094
354314,MMC,2012-12-19,34.7599983215332
354315,MMC,2012-12-20,35.2599983215332
354316,MMC,2012-12-21,35.029998779296875
354317,MMC,2012-12-24,34.81999969482422
354318,MMC,2012-12-26,34.599998474121094
354319,MMC,2012-12-27,34.540000915527344
354320,MMC,2012-12-28,34.22999954223633
354321,MMC,2012-12-31,34.470001220703125
354322,MMC,2013-01-02,35.52000045776367
354323,MMC,2013-01-03,35.4900016784668
354324,MMC,2013-01-04,35.38999938964844
354325,MMC,2013-01-07,35.310001373291016
354326,MMC,2013-01-08,34.880001068115234
354327,MMC,2013-01-09,34.86000061035156
354328,MMC,2013-01-10,35.130001068115234
354329,MMC,2013-01-11,35.2599983215332
354330,MMC,2013-01-14,35.189998626708984
354331,MMC,2013-01-15,35.06999969482422
354332,MMC,2013-01-16,34.790000915527344
354333,MMC,2013-01-17,34.90999984741211
354334,MMC,2013-01-18,34.939998626708984
354335,MMC,2013-01-22,35.31999969482422
354336,MMC,2013-01-23,35.130001068115234
354337,MMC,2013-01-24,34.880001068115234
354338,MMC,2013-01-25,35.0
354339,MMC,2013-01-28,35.0
354340,MMC,2013-01-29,35.0
354341,MMC,2013-01-30,34.9900016784668
354342,MMC,2013-01-31,35.47999954223633
354343,MMC,2013-02-01,35.880001068115234
354344,MMC,2013-02-04,35.83000183105469
354345,MMC,2013-02-05,36.13999938964844
354346,MMC,2013-02-06,36.79999923706055
354347,MMC,2013-02-07,36.560001373291016
354348,MMC,2013-02-08,36.54999923706055
354349,MMC,2013-02-11,36.34999847412109
354350,MMC,2013-02-12,36.02000045776367
354351,MMC,2013-02-13,36.29999923706055
354352,MMC,2013-02-14,36.06999969482422
354353,MMC,2013-02-15,36.119998931884766
354354,MMC,2013-02-19,36.27999877929688
354355,MMC,2013-02-20,36.09000015258789
354356,MMC,2013-02-21,36.27999877929688
354357,MMC,2013-02-22,36.59000015258789
354358,MMC,2013-02-25,35.720001220703125
354359,MMC,2013-02-26,35.939998626708984
354360,MMC,2013-02-27,36.72999954223633
354361,MMC,2013-02-28,37.13999938964844
354362,MMC,2013-03-01,37.2400016784668
354363,MMC,2013-03-04,37.209999084472656
354364,MMC,2013-03-05,37.27000045776367
354365,MMC,2013-03-06,37.16999816894531
354366,MMC,2013-03-07,36.959999084472656
354367,MMC,2013-03-08,36.97999954223633
354368,MMC,2013-03-11,36.97999954223633
354369,MMC,2013-03-12,36.79999923706055
354370,MMC,2013-03-13,36.93000030517578
354371,MMC,2013-03-14,37.04999923706055
354372,MMC,2013-03-15,37.09000015258789
354373,MMC,2013-03-18,36.79999923706055
354374,MMC,2013-03-19,37.18000030517578
354375,MMC,2013-03-20,37.52000045776367
354376,MMC,2013-03-21,37.130001068115234
354377,MMC,2013-03-22,37.400001525878906
354378,MMC,2013-03-25,37.31999969482422
354379,MMC,2013-03-26,37.84999847412109
354380,MMC,2013-03-27,37.93000030517578
354381,MMC,2013-03-28,37.970001220703125
354382,MMC,2013-04-01,37.75
354383,MMC,2013-04-02,37.59999847412109
354384,MMC,2013-04-03,37.29999923706055
354385,MMC,2013-04-04,37.619998931884766
354386,MMC,2013-04-05,37.38999938964844
354387,MMC,2013-04-08,37.29999923706055
354388,MMC,2013-04-09,37.34000015258789
354389,MMC,2013-04-10,37.54999923706055
354390,MMC,2013-04-11,38.459999084472656
354391,MMC,2013-04-12,38.34000015258789
354392,MMC,2013-04-15,37.61000061035156
354393,MMC,2013-04-16,38.11000061035156
354394,MMC,2013-04-17,37.7400016784668
354395,MMC,2013-04-18,37.0
354396,MMC,2013-04-19,37.27000045776367
354397,MMC,2013-04-22,37.310001373291016
354398,MMC,2013-04-23,37.40999984741211
354399,MMC,2013-04-24,37.34000015258789
354400,MMC,2013-04-25,37.58000183105469
354401,MMC,2013-04-26,37.33000183105469
354402,MMC,2013-04-29,37.54999923706055
354403,MMC,2013-04-30,38.0099983215332
354404,MMC,2013-05-01,37.83000183105469
354405,MMC,2013-05-02,38.56999969482422
354406,MMC,2013-05-03,38.77000045776367
354407,MMC,2013-05-06,38.72999954223633
354408,MMC,2013-05-07,39.060001373291016
354409,MMC,2013-05-08,39.56999969482422
354410,MMC,2013-05-09,39.400001525878906
354411,MMC,2013-05-10,39.470001220703125
354412,MMC,2013-05-13,39.900001525878906
354413,MMC,2013-05-14,40.52999877929688
354414,MMC,2013-05-15,40.7400016784668
354415,MMC,2013-05-16,40.790000915527344
354416,MMC,2013-05-17,41.09000015258789
354417,MMC,2013-05-20,41.09000015258789
354418,MMC,2013-05-21,41.400001525878906
354419,MMC,2013-05-22,40.79999923706055
354420,MMC,2013-05-23,40.470001220703125
354421,MMC,2013-05-24,40.43000030517578
354422,MMC,2013-05-28,40.5
354423,MMC,2013-05-29,40.18000030517578
354424,MMC,2013-05-30,40.52000045776367
354425,MMC,2013-05-31,40.02000045776367
354426,MMC,2013-06-03,40.380001068115234
354427,MMC,2013-06-04,39.93000030517578
354428,MMC,2013-06-05,39.40999984741211
354429,MMC,2013-06-06,39.959999084472656
354430,MMC,2013-06-07,40.45000076293945
354431,MMC,2013-06-10,40.36000061035156
354432,MMC,2013-06-11,40.220001220703125
354433,MMC,2013-06-12,39.81999969482422
354434,MMC,2013-06-13,40.310001373291016
354435,MMC,2013-06-14,39.95000076293945
354436,MMC,2013-06-17,40.310001373291016
354437,MMC,2013-06-18,40.459999084472656
354438,MMC,2013-06-19,39.47999954223633
354439,MMC,2013-06-20,38.900001525878906
354440,MMC,2013-06-21,39.34000015258789
354441,MMC,2013-06-24,38.900001525878906
354442,MMC,2013-06-25,39.290000915527344
354443,MMC,2013-06-26,39.900001525878906
354444,MMC,2013-06-27,40.290000915527344
354445,MMC,2013-06-28,39.91999816894531
354446,MMC,2013-07-01,40.43000030517578
354447,MMC,2013-07-02,40.29999923706055
354448,MMC,2013-07-03,40.27999877929688
354449,MMC,2013-07-05,40.95000076293945
354450,MMC,2013-07-08,40.790000915527344
354451,MMC,2013-07-09,40.84000015258789
354452,MMC,2013-07-10,40.86000061035156
354453,MMC,2013-07-11,41.81999969482422
354454,MMC,2013-07-12,41.650001525878906
354455,MMC,2013-07-15,41.56999969482422
354456,MMC,2013-07-16,41.630001068115234
354457,MMC,2013-07-17,41.45000076293945
354458,MMC,2013-07-18,41.83000183105469
354459,MMC,2013-07-19,41.79999923706055
354460,MMC,2013-07-22,41.88999938964844
354461,MMC,2013-07-23,41.72999954223633
354462,MMC,2013-07-24,41.52999877929688
354463,MMC,2013-07-25,41.84000015258789
354464,MMC,2013-07-26,41.9900016784668
354465,MMC,2013-07-29,41.70000076293945
354466,MMC,2013-07-30,41.75
354467,MMC,2013-07-31,41.869998931884766
354468,MMC,2013-08-01,42.5099983215332
354469,MMC,2013-08-02,42.4900016784668
354470,MMC,2013-08-05,42.209999084472656
354471,MMC,2013-08-06,42.0099983215332
354472,MMC,2013-08-07,41.66999816894531
354473,MMC,2013-08-08,41.93999862670898
354474,MMC,2013-08-09,41.900001525878906
354475,MMC,2013-08-12,41.79999923706055
354476,MMC,2013-08-13,41.970001220703125
354477,MMC,2013-08-14,42.11000061035156
354478,MMC,2013-08-15,41.56999969482422
354479,MMC,2013-08-16,41.720001220703125
354480,MMC,2013-08-19,41.650001525878906
354481,MMC,2013-08-20,42.2400016784668
354482,MMC,2013-08-21,41.95000076293945
354483,MMC,2013-08-22,42.720001220703125
354484,MMC,2013-08-23,42.5099983215332
354485,MMC,2013-08-26,42.09000015258789
354486,MMC,2013-08-27,41.119998931884766
354487,MMC,2013-08-28,41.150001525878906
354488,MMC,2013-08-29,41.52000045776367
354489,MMC,2013-08-30,41.22999954223633
354490,MMC,2013-09-03,41.540000915527344
354491,MMC,2013-09-04,41.540000915527344
354492,MMC,2013-09-05,41.36000061035156
354493,MMC,2013-09-06,41.310001373291016
354494,MMC,2013-09-09,41.93000030517578
354495,MMC,2013-09-10,42.18000030517578
354496,MMC,2013-09-11,42.310001373291016
354497,MMC,2013-09-12,42.45000076293945
354498,MMC,2013-09-13,42.40999984741211
354499,MMC,2013-09-16,42.709999084472656
354500,MMC,2013-09-17,42.7400016784668
354501,MMC,2013-09-18,43.79999923706055
354502,MMC,2013-09-19,44.130001068115234
354503,MMC,2013-09-20,44.22999954223633
354504,MMC,2013-09-23,44.38999938964844
354505,MMC,2013-09-24,44.2400016784668
354506,MMC,2013-09-25,44.040000915527344
354507,MMC,2013-09-26,43.970001220703125
354508,MMC,2013-09-27,43.7599983215332
354509,MMC,2013-09-30,43.54999923706055
354510,MMC,2013-10-01,43.59999847412109
354511,MMC,2013-10-02,43.709999084472656
354512,MMC,2013-10-03,43.22999954223633
354513,MMC,2013-10-04,43.540000915527344
354514,MMC,2013-10-07,42.970001220703125
354515,MMC,2013-10-08,42.630001068115234
354516,MMC,2013-10-09,42.369998931884766
354517,MMC,2013-10-10,43.130001068115234
354518,MMC,2013-10-11,43.2599983215332
354519,MMC,2013-10-14,43.68000030517578
354520,MMC,2013-10-15,43.84999847412109
354521,MMC,2013-10-16,44.91999816894531
354522,MMC,2013-10-17,45.29999923706055
354523,MMC,2013-10-18,45.52999877929688
354524,MMC,2013-10-21,45.52999877929688
354525,MMC,2013-10-22,46.040000915527344
354526,MMC,2013-10-23,45.810001373291016
354527,MMC,2013-10-24,46.02999877929688
354528,MMC,2013-10-25,46.560001373291016
354529,MMC,2013-10-28,46.33000183105469
354530,MMC,2013-10-29,46.36000061035156
354531,MMC,2013-10-30,46.209999084472656
354532,MMC,2013-10-31,45.79999923706055
354533,MMC,2013-11-01,45.93000030517578
354534,MMC,2013-11-04,45.810001373291016
354535,MMC,2013-11-05,45.650001525878906
354536,MMC,2013-11-06,46.15999984741211
354537,MMC,2013-11-07,45.65999984741211
354538,MMC,2013-11-08,46.13999938964844
354539,MMC,2013-11-11,46.79999923706055
354540,MMC,2013-11-12,46.25
354541,MMC,2013-11-13,46.400001525878906
354542,MMC,2013-11-14,46.959999084472656
354543,MMC,2013-11-15,47.27000045776367
354544,MMC,2013-11-18,47.2599983215332
354545,MMC,2013-11-19,47.150001525878906
354546,MMC,2013-11-20,47.09999847412109
354547,MMC,2013-11-21,47.790000915527344
354548,MMC,2013-11-22,47.93999862670898
354549,MMC,2013-11-25,47.68000030517578
354550,MMC,2013-11-26,47.5
354551,MMC,2013-11-27,47.58000183105469
354552,MMC,2013-11-29,47.45000076293945
354553,MMC,2013-12-02,47.52000045776367
354554,MMC,2013-12-03,47.400001525878906
354555,MMC,2013-12-04,47.220001220703125
354556,MMC,2013-12-05,47.20000076293945
354557,MMC,2013-12-06,48.02999877929688
354558,MMC,2013-12-09,48.310001373291016
354559,MMC,2013-12-10,47.81999969482422
354560,MMC,2013-12-11,47.369998931884766
354561,MMC,2013-12-12,47.31999969482422
354562,MMC,2013-12-13,47.25
354563,MMC,2013-12-16,47.380001068115234
354564,MMC,2013-12-17,47.209999084472656
354565,MMC,2013-12-18,48.06999969482422
354566,MMC,2013-12-19,48.06999969482422
354567,MMC,2013-12-20,48.130001068115234
354568,MMC,2013-12-23,48.09000015258789
354569,MMC,2013-12-24,48.290000915527344
354570,MMC,2013-12-26,48.33000183105469
354571,MMC,2013-12-27,48.290000915527344
354572,MMC,2013-12-30,48.209999084472656
354573,MMC,2013-12-31,48.36000061035156
354574,MMC,2014-01-02,47.720001220703125
354575,MMC,2014-01-03,47.84999847412109
354576,MMC,2014-01-06,47.59999847412109
354577,MMC,2014-01-07,47.93999862670898
354578,MMC,2014-01-08,48.150001525878906
354579,MMC,2014-01-09,48.54999923706055
354580,MMC,2014-01-10,48.18999862670898
354581,MMC,2014-01-13,47.38999938964844
354582,MMC,2014-01-14,48.16999816894531
354583,MMC,2014-01-15,48.33000183105469
354584,MMC,2014-01-16,48.540000915527344
354585,MMC,2014-01-17,48.5
354586,MMC,2014-01-21,48.52000045776367
354587,MMC,2014-01-22,48.63999938964844
354588,MMC,2014-01-23,47.709999084472656
354589,MMC,2014-01-24,46.369998931884766
354590,MMC,2014-01-27,45.66999816894531
354591,MMC,2014-01-28,45.91999816894531
354592,MMC,2014-01-29,45.709999084472656
354593,MMC,2014-01-30,46.310001373291016
354594,MMC,2014-01-31,45.709999084472656
354595,MMC,2014-02-03,44.52999877929688
354596,MMC,2014-02-04,44.56999969482422
354597,MMC,2014-02-05,44.560001373291016
354598,MMC,2014-02-06,44.400001525878906
354599,MMC,2014-02-07,45.880001068115234
354600,MMC,2014-02-10,45.880001068115234
354601,MMC,2014-02-11,46.720001220703125
354602,MMC,2014-02-12,46.86000061035156
354603,MMC,2014-02-13,47.290000915527344
354604,MMC,2014-02-14,47.66999816894531
354605,MMC,2014-02-18,47.79999923706055
354606,MMC,2014-02-19,47.56999969482422
354607,MMC,2014-02-20,48.09999847412109
354608,MMC,2014-02-21,47.959999084472656
354609,MMC,2014-02-24,48.06999969482422
354610,MMC,2014-02-25,47.81999969482422
354611,MMC,2014-02-26,47.59000015258789
354612,MMC,2014-02-27,48.0099983215332
354613,MMC,2014-02-28,48.15999984741211
354614,MMC,2014-03-03,47.66999816894531
354615,MMC,2014-03-04,48.88999938964844
354616,MMC,2014-03-05,48.91999816894531
354617,MMC,2014-03-06,49.27999877929688
354618,MMC,2014-03-07,49.560001373291016
354619,MMC,2014-03-10,49.79999923706055
354620,MMC,2014-03-11,49.59999847412109
354621,MMC,2014-03-12,49.27000045776367
354622,MMC,2014-03-13,49.31999969482422
354623,MMC,2014-03-14,49.11000061035156
354624,MMC,2014-03-17,49.97999954223633
354625,MMC,2014-03-18,50.13999938964844
354626,MMC,2014-03-19,49.58000183105469
354627,MMC,2014-03-20,49.72999954223633
354628,MMC,2014-03-21,49.959999084472656
354629,MMC,2014-03-24,49.220001220703125
354630,MMC,2014-03-25,49.27999877929688
354631,MMC,2014-03-26,48.95000076293945
354632,MMC,2014-03-27,48.619998931884766
354633,MMC,2014-03-28,48.59000015258789
354634,MMC,2014-03-31,49.29999923706055
354635,MMC,2014-04-01,49.5
354636,MMC,2014-04-02,49.790000915527344
354637,MMC,2014-04-03,49.810001373291016
354638,MMC,2014-04-04,49.119998931884766
354639,MMC,2014-04-07,48.27999877929688
354640,MMC,2014-04-08,47.81999969482422
354641,MMC,2014-04-09,48.52999877929688
354642,MMC,2014-04-10,47.43000030517578
354643,MMC,2014-04-11,47.060001373291016
354644,MMC,2014-04-14,47.380001068115234
354645,MMC,2014-04-15,47.790000915527344
354646,MMC,2014-04-16,48.310001373291016
354647,MMC,2014-04-17,48.27000045776367
354648,MMC,2014-04-21,48.209999084472656
354649,MMC,2014-04-22,48.43000030517578
354650,MMC,2014-04-23,48.4900016784668
354651,MMC,2014-04-24,48.5
354652,MMC,2014-04-25,48.619998931884766
354653,MMC,2014-04-28,48.75
354654,MMC,2014-04-29,49.369998931884766
354655,MMC,2014-04-30,49.310001373291016
354656,MMC,2014-05-01,49.16999816894531
354657,MMC,2014-05-02,48.459999084472656
354658,MMC,2014-05-05,48.65999984741211
354659,MMC,2014-05-06,47.86000061035156
354660,MMC,2014-05-07,48.709999084472656
354661,MMC,2014-05-08,48.56999969482422
354662,MMC,2014-05-09,48.93000030517578
354663,MMC,2014-05-12,49.27000045776367
354664,MMC,2014-05-13,49.04999923706055
354665,MMC,2014-05-14,48.81999969482422
354666,MMC,2014-05-15,48.81999969482422
354667,MMC,2014-05-16,48.970001220703125
354668,MMC,2014-05-19,49.220001220703125
354669,MMC,2014-05-20,49.09999847412109
354670,MMC,2014-05-21,49.58000183105469
354671,MMC,2014-05-22,49.66999816894531
354672,MMC,2014-05-23,49.66999816894531
354673,MMC,2014-05-27,49.86000061035156
354674,MMC,2014-05-28,49.900001525878906
354675,MMC,2014-05-29,50.02999877929688
354676,MMC,2014-05-30,50.27000045776367
354677,MMC,2014-06-02,50.5099983215332
354678,MMC,2014-06-03,50.47999954223633
354679,MMC,2014-06-04,50.79999923706055
354680,MMC,2014-06-05,50.720001220703125
354681,MMC,2014-06-06,51.060001373291016
354682,MMC,2014-06-09,51.25
354683,MMC,2014-06-10,51.15999984741211
354684,MMC,2014-06-11,51.209999084472656
354685,MMC,2014-06-12,50.65999984741211
354686,MMC,2014-06-13,50.81999969482422
354687,MMC,2014-06-16,50.7400016784668
354688,MMC,2014-06-17,51.09999847412109
354689,MMC,2014-06-18,52.040000915527344
354690,MMC,2014-06-19,51.84000015258789
354691,MMC,2014-06-20,52.150001525878906
354692,MMC,2014-06-23,52.09999847412109
354693,MMC,2014-06-24,51.81999969482422
354694,MMC,2014-06-25,52.04999923706055
354695,MMC,2014-06-26,51.84000015258789
354696,MMC,2014-06-27,51.880001068115234
354697,MMC,2014-06-30,51.81999969482422
354698,MMC,2014-07-01,52.060001373291016
354699,MMC,2014-07-02,51.66999816894531
354700,MMC,2014-07-03,52.02000045776367
354701,MMC,2014-07-07,51.810001373291016
354702,MMC,2014-07-08,51.880001068115234
354703,MMC,2014-07-09,51.650001525878906
354704,MMC,2014-07-10,51.75
354705,MMC,2014-07-11,52.209999084472656
354706,MMC,2014-07-14,52.31999969482422
354707,MMC,2014-07-15,51.93000030517578
354708,MMC,2014-07-16,52.040000915527344
354709,MMC,2014-07-17,51.65999984741211
354710,MMC,2014-07-18,52.11000061035156
354711,MMC,2014-07-21,51.810001373291016
354712,MMC,2014-07-22,52.02999877929688
354713,MMC,2014-07-23,52.41999816894531
354714,MMC,2014-07-24,52.720001220703125
354715,MMC,2014-07-25,51.43000030517578
354716,MMC,2014-07-28,51.150001525878906
354717,MMC,2014-07-29,52.0099983215332
354718,MMC,2014-07-30,51.90999984741211
354719,MMC,2014-07-31,50.77000045776367
354720,MMC,2014-08-01,50.59999847412109
354721,MMC,2014-08-04,50.52000045776367
354722,MMC,2014-08-05,50.34999847412109
354723,MMC,2014-08-06,50.959999084472656
354724,MMC,2014-08-07,50.720001220703125
354725,MMC,2014-08-08,51.38999938964844
354726,MMC,2014-08-11,51.43000030517578
354727,MMC,2014-08-12,51.43999862670898
354728,MMC,2014-08-13,51.77999877929688
354729,MMC,2014-08-14,51.77000045776367
354730,MMC,2014-08-15,51.61000061035156
354731,MMC,2014-08-18,51.900001525878906
354732,MMC,2014-08-19,52.150001525878906
354733,MMC,2014-08-20,52.15999984741211
354734,MMC,2014-08-21,52.27000045776367
354735,MMC,2014-08-22,52.15999984741211
354736,MMC,2014-08-25,52.52000045776367
354737,MMC,2014-08-26,52.470001220703125
354738,MMC,2014-08-27,52.59999847412109
354739,MMC,2014-08-28,52.90999984741211
354740,MMC,2014-08-29,53.09999847412109
354741,MMC,2014-09-02,53.150001525878906
354742,MMC,2014-09-03,53.0099983215332
354743,MMC,2014-09-04,53.040000915527344
354744,MMC,2014-09-05,53.04999923706055
354745,MMC,2014-09-08,53.0
354746,MMC,2014-09-09,52.38999938964844
354747,MMC,2014-09-10,52.709999084472656
354748,MMC,2014-09-11,52.77000045776367
354749,MMC,2014-09-12,52.68999862670898
354750,MMC,2014-09-15,52.95000076293945
354751,MMC,2014-09-16,53.18999862670898
354752,MMC,2014-09-17,53.06999969482422
354753,MMC,2014-09-18,53.5
354754,MMC,2014-09-19,53.08000183105469
354755,MMC,2014-09-22,52.75
354756,MMC,2014-09-23,52.38999938964844
354757,MMC,2014-09-24,52.93000030517578
354758,MMC,2014-09-25,51.900001525878906
354759,MMC,2014-09-26,52.540000915527344
354760,MMC,2014-09-29,52.47999954223633
354761,MMC,2014-09-30,52.34000015258789
354762,MMC,2014-10-01,51.72999954223633
354763,MMC,2014-10-02,51.709999084472656
354764,MMC,2014-10-03,52.310001373291016
354765,MMC,2014-10-06,52.400001525878906
354766,MMC,2014-10-07,51.119998931884766
354767,MMC,2014-10-08,51.18999862670898
354768,MMC,2014-10-09,50.06999969482422
354769,MMC,2014-10-10,49.790000915527344
354770,MMC,2014-10-13,49.540000915527344
354771,MMC,2014-10-14,49.90999984741211
354772,MMC,2014-10-15,49.4900016784668
354773,MMC,2014-10-16,49.709999084472656
354774,MMC,2014-10-17,50.630001068115234
354775,MMC,2014-10-20,50.560001373291016
354776,MMC,2014-10-21,51.369998931884766
354777,MMC,2014-10-22,51.060001373291016
354778,MMC,2014-10-23,51.16999816894531
354779,MMC,2014-10-24,51.630001068115234
354780,MMC,2014-10-27,51.7599983215332
354781,MMC,2014-10-28,52.95000076293945
354782,MMC,2014-10-29,52.880001068115234
354783,MMC,2014-10-30,53.34999847412109
354784,MMC,2014-10-31,54.369998931884766
354785,MMC,2014-11-03,54.7400016784668
354786,MMC,2014-11-04,55.150001525878906
354787,MMC,2014-11-05,55.470001220703125
354788,MMC,2014-11-06,55.869998931884766
354789,MMC,2014-11-07,55.79999923706055
354790,MMC,2014-11-10,56.130001068115234
354791,MMC,2014-11-11,56.150001525878906
354792,MMC,2014-11-12,56.02000045776367
354793,MMC,2014-11-13,55.959999084472656
354794,MMC,2014-11-14,55.77000045776367
354795,MMC,2014-11-17,55.84999847412109
354796,MMC,2014-11-18,55.90999984741211
354797,MMC,2014-11-19,55.75
354798,MMC,2014-11-20,55.84000015258789
354799,MMC,2014-11-21,56.119998931884766
354800,MMC,2014-11-24,56.56999969482422
354801,MMC,2014-11-25,56.369998931884766
354802,MMC,2014-11-26,56.47999954223633
354803,MMC,2014-11-28,56.59000015258789
354804,MMC,2014-12-01,56.47999954223633
354805,MMC,2014-12-02,57.04999923706055
354806,MMC,2014-12-03,57.5
354807,MMC,2014-12-04,58.0
354808,MMC,2014-12-05,58.22999954223633
354809,MMC,2014-12-08,58.560001373291016
354810,MMC,2014-12-09,58.08000183105469
354811,MMC,2014-12-10,57.52999877929688
354812,MMC,2014-12-11,57.34999847412109
354813,MMC,2014-12-12,56.5
354814,MMC,2014-12-15,56.369998931884766
354815,MMC,2014-12-16,56.060001373291016
354816,MMC,2014-12-17,56.9900016784668
354817,MMC,2014-12-18,57.83000183105469
354818,MMC,2014-12-19,57.9900016784668
354819,MMC,2014-12-22,58.36000061035156
354820,MMC,2014-12-23,58.38999938964844
354821,MMC,2014-12-24,58.31999969482422
354822,MMC,2014-12-26,58.060001373291016
354823,MMC,2014-12-29,58.29999923706055
354824,MMC,2014-12-30,58.060001373291016
354825,MMC,2014-12-31,57.2400016784668
354826,MMC,2015-01-02,56.970001220703125
354827,MMC,2015-01-05,56.56999969482422
354828,MMC,2015-01-06,55.810001373291016
354829,MMC,2015-01-07,56.54999923706055
354830,MMC,2015-01-08,57.5
354831,MMC,2015-01-09,56.709999084472656
354832,MMC,2015-01-12,56.09999847412109
354833,MMC,2015-01-13,56.209999084472656
354834,MMC,2015-01-14,55.970001220703125
354835,MMC,2015-01-15,55.709999084472656
354836,MMC,2015-01-16,56.72999954223633
354837,MMC,2015-01-20,56.81999969482422
354838,MMC,2015-01-21,56.59000015258789
354839,MMC,2015-01-22,57.150001525878906
354840,MMC,2015-01-23,56.650001525878906
354841,MMC,2015-01-26,56.59000015258789
354842,MMC,2015-01-27,55.95000076293945
354843,MMC,2015-01-28,54.400001525878906
354844,MMC,2015-01-29,54.65999984741211
354845,MMC,2015-01-30,53.77000045776367
354846,MMC,2015-02-02,54.59999847412109
354847,MMC,2015-02-03,55.11000061035156
354848,MMC,2015-02-04,55.33000183105469
354849,MMC,2015-02-05,55.81999969482422
354850,MMC,2015-02-06,55.43000030517578
354851,MMC,2015-02-09,55.29999923706055
354852,MMC,2015-02-10,55.4900016784668
354853,MMC,2015-02-11,56.09000015258789
354854,MMC,2015-02-12,56.52999877929688
354855,MMC,2015-02-13,56.310001373291016
354856,MMC,2015-02-17,56.5099983215332
354857,MMC,2015-02-18,56.97999954223633
354858,MMC,2015-02-19,57.09000015258789
354859,MMC,2015-02-20,57.130001068115234
354860,MMC,2015-02-23,57.0099983215332
354861,MMC,2015-02-24,57.470001220703125
354862,MMC,2015-02-25,57.27000045776367
354863,MMC,2015-02-26,57.0099983215332
354864,MMC,2015-02-27,56.88999938964844
354865,MMC,2015-03-02,57.2400016784668
354866,MMC,2015-03-03,57.0099983215332
354867,MMC,2015-03-04,56.45000076293945
354868,MMC,2015-03-05,56.9900016784668
354869,MMC,2015-03-06,56.34999847412109
354870,MMC,2015-03-09,56.52999877929688
354871,MMC,2015-03-10,55.630001068115234
354872,MMC,2015-03-11,55.720001220703125
354873,MMC,2015-03-12,56.470001220703125
354874,MMC,2015-03-13,56.11000061035156
354875,MMC,2015-03-16,57.18000030517578
354876,MMC,2015-03-17,57.119998931884766
354877,MMC,2015-03-18,57.75
354878,MMC,2015-03-19,57.5099983215332
354879,MMC,2015-03-20,57.86000061035156
354880,MMC,2015-03-23,57.68999862670898
354881,MMC,2015-03-24,57.16999816894531
354882,MMC,2015-03-25,55.91999816894531
354883,MMC,2015-03-26,55.59999847412109
354884,MMC,2015-03-27,55.619998931884766
354885,MMC,2015-03-30,56.54999923706055
354886,MMC,2015-03-31,56.09000015258789
354887,MMC,2015-04-01,56.16999816894531
354888,MMC,2015-04-02,56.560001373291016
354889,MMC,2015-04-06,56.9900016784668
354890,MMC,2015-04-07,56.7400016784668
354891,MMC,2015-04-08,57.0
354892,MMC,2015-04-09,56.84000015258789
354893,MMC,2015-04-10,57.119998931884766
354894,MMC,2015-04-13,57.15999984741211
354895,MMC,2015-04-14,57.43000030517578
354896,MMC,2015-04-15,57.43999862670898
354897,MMC,2015-04-16,57.209999084472656
354898,MMC,2015-04-17,56.18999862670898
354899,MMC,2015-04-20,56.63999938964844
354900,MMC,2015-04-21,56.58000183105469
354901,MMC,2015-04-22,56.43000030517578
354902,MMC,2015-04-23,56.560001373291016
354903,MMC,2015-04-24,56.959999084472656
354904,MMC,2015-04-27,56.68000030517578
354905,MMC,2015-04-28,56.93000030517578
354906,MMC,2015-04-29,56.88999938964844
354907,MMC,2015-04-30,56.15999984741211
354908,MMC,2015-05-01,56.65999984741211
354909,MMC,2015-05-04,57.04999923706055
354910,MMC,2015-05-05,56.470001220703125
354911,MMC,2015-05-06,56.45000076293945
354912,MMC,2015-05-07,57.16999816894531
354913,MMC,2015-05-08,57.959999084472656
354914,MMC,2015-05-11,57.93000030517578
354915,MMC,2015-05-12,57.470001220703125
354916,MMC,2015-05-13,57.41999816894531
354917,MMC,2015-05-14,58.15999984741211
354918,MMC,2015-05-15,57.86000061035156
354919,MMC,2015-05-18,58.4900016784668
354920,MMC,2015-05-19,58.79999923706055
354921,MMC,2015-05-20,59.08000183105469
354922,MMC,2015-05-21,59.09999847412109
354923,MMC,2015-05-22,59.0
354924,MMC,2015-05-26,58.47999954223633
354925,MMC,2015-05-27,58.86000061035156
354926,MMC,2015-05-28,58.720001220703125
354927,MMC,2015-05-29,58.22999954223633
354928,MMC,2015-06-01,58.15999984741211
354929,MMC,2015-06-02,58.22999954223633
354930,MMC,2015-06-03,58.59999847412109
354931,MMC,2015-06-04,57.88999938964844
354932,MMC,2015-06-05,57.84999847412109
354933,MMC,2015-06-08,57.709999084472656
354934,MMC,2015-06-09,57.93999862670898
354935,MMC,2015-06-10,58.869998931884766
354936,MMC,2015-06-11,59.34999847412109
354937,MMC,2015-06-12,59.119998931884766
354938,MMC,2015-06-15,58.81999969482422
354939,MMC,2015-06-16,59.02999877929688
354940,MMC,2015-06-17,59.209999084472656
354941,MMC,2015-06-18,59.84000015258789
354942,MMC,2015-06-19,59.43000030517578
354943,MMC,2015-06-22,59.130001068115234
354944,MMC,2015-06-23,59.15999984741211
354945,MMC,2015-06-24,58.56999969482422
354946,MMC,2015-06-25,58.22999954223633
354947,MMC,2015-06-26,58.310001373291016
354948,MMC,2015-06-29,56.79999923706055
354949,MMC,2015-06-30,56.70000076293945
354950,MMC,2015-07-01,57.220001220703125
354951,MMC,2015-07-02,57.18999862670898
354952,MMC,2015-07-06,57.08000183105469
354953,MMC,2015-07-07,57.4900016784668
354954,MMC,2015-07-08,56.27999877929688
354955,MMC,2015-07-09,56.59999847412109
354956,MMC,2015-07-10,57.16999816894531
354957,MMC,2015-07-13,57.65999984741211
354958,MMC,2015-07-14,57.790000915527344
354959,MMC,2015-07-15,57.68999862670898
354960,MMC,2015-07-16,58.54999923706055
354961,MMC,2015-07-17,58.369998931884766
354962,MMC,2015-07-20,58.45000076293945
354963,MMC,2015-07-21,58.43999862670898
354964,MMC,2015-07-22,58.59000015258789
354965,MMC,2015-07-23,58.43999862670898
354966,MMC,2015-07-24,58.25
354967,MMC,2015-07-27,58.06999969482422
354968,MMC,2015-07-28,57.369998931884766
354969,MMC,2015-07-29,57.95000076293945
354970,MMC,2015-07-30,58.13999938964844
354971,MMC,2015-07-31,57.93999862670898
354972,MMC,2015-08-03,57.880001068115234
354973,MMC,2015-08-04,57.900001525878906
354974,MMC,2015-08-05,58.290000915527344
354975,MMC,2015-08-06,57.83000183105469
354976,MMC,2015-08-07,57.810001373291016
354977,MMC,2015-08-10,58.58000183105469
354978,MMC,2015-08-11,58.13999938964844
354979,MMC,2015-08-12,57.7599983215332
354980,MMC,2015-08-13,57.72999954223633
354981,MMC,2015-08-14,58.15999984741211
354982,MMC,2015-08-17,58.29999923706055
354983,MMC,2015-08-18,58.290000915527344
354984,MMC,2015-08-19,57.66999816894531
354985,MMC,2015-08-20,56.68999862670898
354986,MMC,2015-08-21,55.31999969482422
354987,MMC,2015-08-24,52.66999816894531
354988,MMC,2015-08-25,51.869998931884766
354989,MMC,2015-08-26,53.36000061035156
354990,MMC,2015-08-27,54.63999938964844
354991,MMC,2015-08-28,54.130001068115234
354992,MMC,2015-08-31,53.72999954223633
354993,MMC,2015-09-01,52.09999847412109
354994,MMC,2015-09-02,52.7599983215332
354995,MMC,2015-09-03,53.02000045776367
354996,MMC,2015-09-04,51.9900016784668
354997,MMC,2015-09-08,54.2599983215332
354998,MMC,2015-09-09,53.70000076293945
354999,MMC,2015-09-10,53.59999847412109
355000,MMC,2015-09-11,54.09000015258789
355001,MMC,2015-09-14,53.959999084472656
355002,MMC,2015-09-15,54.61000061035156
355003,MMC,2015-09-16,54.63999938964844
355004,MMC,2015-09-17,54.2400016784668
355005,MMC,2015-09-18,53.09000015258789
355006,MMC,2015-09-21,53.65999984741211
355007,MMC,2015-09-22,52.900001525878906
355008,MMC,2015-09-23,52.86000061035156
355009,MMC,2015-09-24,52.18999862670898
355010,MMC,2015-09-25,52.650001525878906
355011,MMC,2015-09-28,51.540000915527344
355012,MMC,2015-09-29,51.790000915527344
355013,MMC,2015-09-30,52.220001220703125
355014,MMC,2015-10-01,52.08000183105469
355015,MMC,2015-10-02,52.58000183105469
355016,MMC,2015-10-05,53.77000045776367
355017,MMC,2015-10-06,53.0
355018,MMC,2015-10-07,53.16999816894531
355019,MMC,2015-10-08,53.75
355020,MMC,2015-10-09,53.43999862670898
355021,MMC,2015-10-12,53.91999816894531
355022,MMC,2015-10-13,53.400001525878906
355023,MMC,2015-10-14,52.77000045776367
355024,MMC,2015-10-15,53.54999923706055
355025,MMC,2015-10-16,53.959999084472656
355026,MMC,2015-10-19,53.68000030517578
355027,MMC,2015-10-20,54.22999954223633
355028,MMC,2015-10-21,53.970001220703125
355029,MMC,2015-10-22,55.0
355030,MMC,2015-10-23,55.29999923706055
355031,MMC,2015-10-26,54.68999862670898
355032,MMC,2015-10-27,55.45000076293945
355033,MMC,2015-10-28,56.209999084472656
355034,MMC,2015-10-29,56.290000915527344
355035,MMC,2015-10-30,55.7400016784668
355036,MMC,2015-11-02,56.369998931884766
355037,MMC,2015-11-03,56.38999938964844
355038,MMC,2015-11-04,56.20000076293945
355039,MMC,2015-11-05,56.29999923706055
355040,MMC,2015-11-06,56.11000061035156
355041,MMC,2015-11-09,55.630001068115234
355042,MMC,2015-11-10,55.65999984741211
355043,MMC,2015-11-11,55.54999923706055
355044,MMC,2015-11-12,54.83000183105469
355045,MMC,2015-11-13,54.150001525878906
355046,MMC,2015-11-16,54.84999847412109
355047,MMC,2015-11-17,54.63999938964844
355048,MMC,2015-11-18,55.58000183105469
355049,MMC,2015-11-19,55.58000183105469
355050,MMC,2015-11-20,55.88999938964844
355051,MMC,2015-11-23,55.72999954223633
355052,MMC,2015-11-24,55.5
355053,MMC,2015-11-25,55.43000030517578
355054,MMC,2015-11-27,55.38999938964844
355055,MMC,2015-11-30,55.29999923706055
355056,MMC,2015-12-01,56.0099983215332
355057,MMC,2015-12-02,55.83000183105469
355058,MMC,2015-12-03,55.34999847412109
355059,MMC,2015-12-04,56.86000061035156
355060,MMC,2015-12-07,56.790000915527344
355061,MMC,2015-12-08,55.869998931884766
355062,MMC,2015-12-09,55.54999923706055
355063,MMC,2015-12-10,55.97999954223633
355064,MMC,2015-12-11,54.88999938964844
355065,MMC,2015-12-14,54.970001220703125
355066,MMC,2015-12-15,56.41999816894531
355067,MMC,2015-12-16,57.33000183105469
355068,MMC,2015-12-17,55.77999877929688
355069,MMC,2015-12-18,54.5099983215332
355070,MMC,2015-12-21,54.58000183105469
355071,MMC,2015-12-22,54.95000076293945
355072,MMC,2015-12-23,55.5099983215332
355073,MMC,2015-12-24,55.540000915527344
355074,MMC,2015-12-28,55.540000915527344
355075,MMC,2015-12-29,56.34999847412109
355076,MMC,2015-12-30,56.09999847412109
355077,MMC,2015-12-31,55.45000076293945
355078,MMC,2016-01-04,54.31999969482422
355079,MMC,2016-01-05,54.77000045776367
355080,MMC,2016-01-06,54.11000061035156
355081,MMC,2016-01-07,53.70000076293945
355082,MMC,2016-01-08,52.95000076293945
355083,MMC,2016-01-11,52.18000030517578
355084,MMC,2016-01-12,52.66999816894531
355085,MMC,2016-01-13,52.22999954223633
355086,MMC,2016-01-14,53.56999969482422
355087,MMC,2016-01-15,52.209999084472656
355088,MMC,2016-01-19,52.150001525878906
355089,MMC,2016-01-20,51.540000915527344
355090,MMC,2016-01-21,51.290000915527344
355091,MMC,2016-01-22,52.290000915527344
355092,MMC,2016-01-25,51.56999969482422
355093,MMC,2016-01-26,51.93000030517578
355094,MMC,2016-01-27,51.619998931884766
355095,MMC,2016-01-28,51.79999923706055
355096,MMC,2016-01-29,53.33000183105469
355097,MMC,2016-02-01,53.27000045776367
355098,MMC,2016-02-02,52.34999847412109
355099,MMC,2016-02-03,52.84000015258789
355100,MMC,2016-02-04,54.16999816894531
355101,MMC,2016-02-05,54.650001525878906
355102,MMC,2016-02-08,55.0
355103,MMC,2016-02-09,55.27999877929688
355104,MMC,2016-02-10,55.5099983215332
355105,MMC,2016-02-11,54.95000076293945
355106,MMC,2016-02-12,56.08000183105469
355107,MMC,2016-02-16,56.5
355108,MMC,2016-02-17,57.369998931884766
355109,MMC,2016-02-18,57.5
355110,MMC,2016-02-19,57.310001373291016
355111,MMC,2016-02-22,57.54999923706055
355112,MMC,2016-02-23,57.09000015258789
355113,MMC,2016-02-24,57.45000076293945
355114,MMC,2016-02-25,57.7599983215332
355115,MMC,2016-02-26,57.5
355116,MMC,2016-02-29,57.04999923706055
355117,MMC,2016-03-01,58.09000015258789
355118,MMC,2016-03-02,57.84000015258789
355119,MMC,2016-03-03,57.75
355120,MMC,2016-03-04,58.0099983215332
355121,MMC,2016-03-07,57.68999862670898
355122,MMC,2016-03-08,57.43999862670898
355123,MMC,2016-03-09,57.709999084472656
355124,MMC,2016-03-10,57.72999954223633
355125,MMC,2016-03-11,58.7400016784668
355126,MMC,2016-03-14,58.83000183105469
355127,MMC,2016-03-15,59.13999938964844
355128,MMC,2016-03-16,58.91999816894531
355129,MMC,2016-03-17,59.84999847412109
355130,MMC,2016-03-18,59.79999923706055
355131,MMC,2016-03-21,59.77000045776367
355132,MMC,2016-03-22,59.72999954223633
355133,MMC,2016-03-23,59.540000915527344
355134,MMC,2016-03-24,59.79999923706055
355135,MMC,2016-03-28,60.040000915527344
355136,MMC,2016-03-29,60.560001373291016
355137,MMC,2016-03-30,60.7400016784668
355138,MMC,2016-03-31,60.790000915527344
355139,MMC,2016-04-01,61.369998931884766
355140,MMC,2016-04-04,61.209999084472656
355141,MMC,2016-04-05,60.43999862670898
355142,MMC,2016-04-06,60.7400016784668
355143,MMC,2016-04-07,60.16999816894531
355144,MMC,2016-04-08,60.5099983215332
355145,MMC,2016-04-11,60.70000076293945
355146,MMC,2016-04-12,61.5
355147,MMC,2016-04-13,62.150001525878906
355148,MMC,2016-04-14,61.970001220703125
355149,MMC,2016-04-15,62.31999969482422
355150,MMC,2016-04-18,63.04999923706055
355151,MMC,2016-04-19,63.31999969482422
355152,MMC,2016-04-20,62.970001220703125
355153,MMC,2016-04-21,62.25
355154,MMC,2016-04-22,62.18999862670898
355155,MMC,2016-04-25,62.09000015258789
355156,MMC,2016-04-26,62.540000915527344
355157,MMC,2016-04-27,62.22999954223633
355158,MMC,2016-04-28,62.810001373291016
355159,MMC,2016-04-29,63.150001525878906
355160,MMC,2016-05-02,63.650001525878906
355161,MMC,2016-05-03,63.54999923706055
355162,MMC,2016-05-04,63.36000061035156
355163,MMC,2016-05-05,63.45000076293945
355164,MMC,2016-05-06,63.220001220703125
355165,MMC,2016-05-09,63.41999816894531
355166,MMC,2016-05-10,64.38999938964844
355167,MMC,2016-05-11,63.900001525878906
355168,MMC,2016-05-12,64.37000274658203
355169,MMC,2016-05-13,63.95000076293945
355170,MMC,2016-05-16,64.44999694824219
355171,MMC,2016-05-17,64.04000091552734
355172,MMC,2016-05-18,64.48999786376953
355173,MMC,2016-05-19,64.18000030517578
355174,MMC,2016-05-20,64.19999694824219
355175,MMC,2016-05-23,64.47000122070312
355176,MMC,2016-05-24,65.52999877929688
355177,MMC,2016-05-25,65.63999938964844
355178,MMC,2016-05-26,65.56999969482422
355179,MMC,2016-05-27,65.93000030517578
355180,MMC,2016-05-31,66.06999969482422
355181,MMC,2016-06-01,66.16999816894531
355182,MMC,2016-06-02,66.44000244140625
355183,MMC,2016-06-03,66.16999816894531
355184,MMC,2016-06-06,66.30000305175781
355185,MMC,2016-06-07,66.5999984741211
355186,MMC,2016-06-08,66.58000183105469
355187,MMC,2016-06-09,66.62999725341797
355188,MMC,2016-06-10,66.3499984741211
355189,MMC,2016-06-13,65.80999755859375
355190,MMC,2016-06-14,65.69999694824219
355191,MMC,2016-06-15,65.33999633789062
355192,MMC,2016-06-16,66.01000213623047
355193,MMC,2016-06-17,65.86000061035156
355194,MMC,2016-06-20,66.47000122070312
355195,MMC,2016-06-21,66.73999786376953
355196,MMC,2016-06-22,66.80999755859375
355197,MMC,2016-06-23,67.91000366210938
355198,MMC,2016-06-24,64.87999725341797
355199,MMC,2016-06-27,63.72999954223633
355200,MMC,2016-06-28,65.58999633789062
355201,MMC,2016-06-29,66.7699966430664
355202,MMC,2016-06-30,68.45999908447266
355203,MMC,2016-07-01,68.11000061035156
355204,MMC,2016-07-05,67.58999633789062
355205,MMC,2016-07-06,67.11000061035156
355206,MMC,2016-07-07,66.80000305175781
355207,MMC,2016-07-08,67.16999816894531
355208,MMC,2016-07-11,67.1500015258789
355209,MMC,2016-07-12,67.30000305175781
355210,MMC,2016-07-13,67.05000305175781
355211,MMC,2016-07-14,66.95999908447266
355212,MMC,2016-07-15,66.5199966430664
355213,MMC,2016-07-18,66.45999908447266
355214,MMC,2016-07-19,66.3499984741211
355215,MMC,2016-07-20,66.43000030517578
355216,MMC,2016-07-21,65.95999908447266
355217,MMC,2016-07-22,66.4800033569336
355218,MMC,2016-07-25,66.23999786376953
355219,MMC,2016-07-26,66.63999938964844
355220,MMC,2016-07-27,66.47000122070312
355221,MMC,2016-07-28,66.55000305175781
355222,MMC,2016-07-29,65.75
355223,MMC,2016-08-01,65.94000244140625
355224,MMC,2016-08-02,66.08999633789062
355225,MMC,2016-08-03,66.16999816894531
355226,MMC,2016-08-04,66.30000305175781
355227,MMC,2016-08-05,66.62999725341797
355228,MMC,2016-08-08,67.06999969482422
355229,MMC,2016-08-09,66.9800033569336
355230,MMC,2016-08-10,67.1500015258789
355231,MMC,2016-08-11,67.37000274658203
355232,MMC,2016-08-12,67.38999938964844
355233,MMC,2016-08-15,67.37000274658203
355234,MMC,2016-08-16,67.05000305175781
355235,MMC,2016-08-17,67.12999725341797
355236,MMC,2016-08-18,67.11000061035156
355237,MMC,2016-08-19,67.05000305175781
355238,MMC,2016-08-22,67.30000305175781
355239,MMC,2016-08-23,67.12999725341797
355240,MMC,2016-08-24,67.16999816894531
355241,MMC,2016-08-25,67.61000061035156
355242,MMC,2016-08-26,67.19000244140625
355243,MMC,2016-08-29,67.91999816894531
355244,MMC,2016-08-30,67.72000122070312
355245,MMC,2016-08-31,67.62999725341797
355246,MMC,2016-09-01,67.79000091552734
355247,MMC,2016-09-02,68.30000305175781
355248,MMC,2016-09-06,68.18000030517578
355249,MMC,2016-09-07,68.08000183105469
355250,MMC,2016-09-08,67.94000244140625
355251,MMC,2016-09-09,65.98999786376953
355252,MMC,2016-09-12,67.19999694824219
355253,MMC,2016-09-13,66.12999725341797
355254,MMC,2016-09-14,65.83000183105469
355255,MMC,2016-09-15,66.4000015258789
355256,MMC,2016-09-16,65.91000366210938
355257,MMC,2016-09-19,66.2699966430664
355258,MMC,2016-09-20,66.80000305175781
355259,MMC,2016-09-21,67.62999725341797
355260,MMC,2016-09-22,68.20999908447266
355261,MMC,2016-09-23,67.3499984741211
355262,MMC,2016-09-26,67.01000213623047
355263,MMC,2016-09-27,67.4000015258789
355264,MMC,2016-09-28,67.2300033569336
355265,MMC,2016-09-29,66.4000015258789
355266,MMC,2016-09-30,67.25
355267,MMC,2016-10-03,66.95999908447266
355268,MMC,2016-10-04,66.33000183105469
355269,MMC,2016-10-05,66.31999969482422
355270,MMC,2016-10-06,66.38999938964844
355271,MMC,2016-10-07,66.6500015258789
355272,MMC,2016-10-10,66.43000030517578
355273,MMC,2016-10-11,65.52999877929688
355274,MMC,2016-10-12,66.16999816894531
355275,MMC,2016-10-13,65.68000030517578
355276,MMC,2016-10-14,65.98999786376953
355277,MMC,2016-10-17,65.33000183105469
355278,MMC,2016-10-18,65.13999938964844
355279,MMC,2016-10-19,65.80000305175781
355280,MMC,2016-10-20,65.22000122070312
355281,MMC,2016-10-21,65.02999877929688
355282,MMC,2016-10-24,64.97000122070312
355283,MMC,2016-10-25,62.70000076293945
355284,MMC,2016-10-26,63.220001220703125
355285,MMC,2016-10-27,63.18000030517578
355286,MMC,2016-10-28,63.45000076293945
355287,MMC,2016-10-31,63.38999938964844
355288,MMC,2016-11-01,62.86000061035156
355289,MMC,2016-11-02,62.959999084472656
355290,MMC,2016-11-03,63.63999938964844
355291,MMC,2016-11-04,63.900001525878906
355292,MMC,2016-11-07,65.08999633789062
355293,MMC,2016-11-08,65.37999725341797
355294,MMC,2016-11-09,66.91000366210938
355295,MMC,2016-11-10,67.80000305175781
355296,MMC,2016-11-11,67.77999877929688
355297,MMC,2016-11-14,67.61000061035156
355298,MMC,2016-11-15,67.7300033569336
355299,MMC,2016-11-16,67.69999694824219
355300,MMC,2016-11-17,69.06999969482422
355301,MMC,2016-11-18,69.2300033569336
355302,MMC,2016-11-21,69.20999908447266
355303,MMC,2016-11-22,69.4000015258789
355304,MMC,2016-11-23,69.45999908447266
355305,MMC,2016-11-25,69.7699966430664
355306,MMC,2016-11-28,68.91000366210938
355307,MMC,2016-11-29,68.9800033569336
355308,MMC,2016-11-30,69.30999755859375
355309,MMC,2016-12-01,68.9000015258789
355310,MMC,2016-12-02,68.38999938964844
355311,MMC,2016-12-05,68.69000244140625
355312,MMC,2016-12-06,68.77999877929688
355313,MMC,2016-12-07,69.43000030517578
355314,MMC,2016-12-08,69.33000183105469
355315,MMC,2016-12-09,69.47000122070312
355316,MMC,2016-12-12,69.45999908447266
355317,MMC,2016-12-13,69.31999969482422
355318,MMC,2016-12-14,68.54000091552734
355319,MMC,2016-12-15,68.55999755859375
355320,MMC,2016-12-16,68.45999908447266
355321,MMC,2016-12-19,68.68000030517578
355322,MMC,2016-12-20,68.38999938964844
355323,MMC,2016-12-21,68.30999755859375
355324,MMC,2016-12-22,68.41000366210938
355325,MMC,2016-12-23,68.5199966430664
355326,MMC,2016-12-27,68.19999694824219
355327,MMC,2016-12-28,67.72000122070312
355328,MMC,2016-12-29,67.75
355329,MMC,2016-12-30,67.58999633789062
355330,MMC,2017-01-03,67.87000274658203
355331,MMC,2017-01-04,68.29000091552734
355332,MMC,2017-01-05,68.30999755859375
355333,MMC,2017-01-06,68.68000030517578
355334,MMC,2017-01-09,67.80000305175781
355335,MMC,2017-01-10,67.51000213623047
355336,MMC,2017-01-11,67.44000244140625
355337,MMC,2017-01-12,67.58000183105469
355338,MMC,2017-01-13,67.7300033569336
355339,MMC,2017-01-17,67.63999938964844
355340,MMC,2017-01-18,68.16999816894531
355341,MMC,2017-01-19,67.44999694824219
355342,MMC,2017-01-20,67.98999786376953
355343,MMC,2017-01-23,67.55999755859375
355344,MMC,2017-01-24,68.2300033569336
355345,MMC,2017-01-25,68.66000366210938
355346,MMC,2017-01-26,68.75
355347,MMC,2017-01-27,68.8499984741211
355348,MMC,2017-01-30,68.33999633789062
355349,MMC,2017-01-31,68.0199966430664
355350,MMC,2017-02-01,67.41000366210938
355351,MMC,2017-02-02,69.55000305175781
355352,MMC,2017-02-03,70.5199966430664
355353,MMC,2017-02-06,69.91000366210938
355354,MMC,2017-02-07,69.7699966430664
355355,MMC,2017-02-08,70.41000366210938
355356,MMC,2017-02-09,70.58000183105469
355357,MMC,2017-02-10,71.08000183105469
355358,MMC,2017-02-13,71.4800033569336
355359,MMC,2017-02-14,71.94000244140625
355360,MMC,2017-02-15,72.62999725341797
355361,MMC,2017-02-16,73.26000213623047
355362,MMC,2017-02-17,73.5199966430664
355363,MMC,2017-02-21,72.93000030517578
355364,MMC,2017-02-22,72.93000030517578
355365,MMC,2017-02-23,73.54000091552734
355366,MMC,2017-02-24,73.51000213623047
355367,MMC,2017-02-27,73.47000122070312
355368,MMC,2017-02-28,73.4800033569336
355369,MMC,2017-03-01,74.6500015258789
355370,MMC,2017-03-02,74.12999725341797
355371,MMC,2017-03-03,74.22000122070312
355372,MMC,2017-03-06,73.81999969482422
355373,MMC,2017-03-07,73.62000274658203
355374,MMC,2017-03-08,72.94999694824219
355375,MMC,2017-03-09,73.0999984741211
355376,MMC,2017-03-10,73.66999816894531
355377,MMC,2017-03-13,74.2300033569336
355378,MMC,2017-03-14,74.25
355379,MMC,2017-03-15,74.3499984741211
355380,MMC,2017-03-16,74.68000030517578
355381,MMC,2017-03-17,75.13999938964844
355382,MMC,2017-03-20,75.02999877929688
355383,MMC,2017-03-21,74.19999694824219
355384,MMC,2017-03-22,74.44000244140625
355385,MMC,2017-03-23,74.61000061035156
355386,MMC,2017-03-24,74.56999969482422
355387,MMC,2017-03-27,74.61000061035156
355388,MMC,2017-03-28,74.91999816894531
355389,MMC,2017-03-29,74.4000015258789
355390,MMC,2017-03-30,74.11000061035156
355391,MMC,2017-03-31,73.88999938964844
355392,MMC,2017-04-03,73.31999969482422
355393,MMC,2017-04-04,73.41999816894531
355394,MMC,2017-04-05,73.37999725341797
355395,MMC,2017-04-06,73.2699966430664
355396,MMC,2017-04-07,73.41999816894531
355397,MMC,2017-04-10,73.37999725341797
355398,MMC,2017-04-11,73.38999938964844
355399,MMC,2017-04-12,72.72000122070312
355400,MMC,2017-04-13,72.06999969482422
355401,MMC,2017-04-17,72.70999908447266
355402,MMC,2017-04-18,72.62000274658203
355403,MMC,2017-04-19,72.6500015258789
355404,MMC,2017-04-20,73.29000091552734
355405,MMC,2017-04-21,71.87999725341797
355406,MMC,2017-04-24,73.02999877929688
355407,MMC,2017-04-25,73.05999755859375
355408,MMC,2017-04-26,73.41999816894531
355409,MMC,2017-04-27,74.25
355410,MMC,2017-04-28,74.12999725341797
355411,MMC,2017-05-01,74.31999969482422
355412,MMC,2017-05-02,74.05000305175781
355413,MMC,2017-05-03,73.91000366210938
355414,MMC,2017-05-04,74.37999725341797
355415,MMC,2017-05-05,74.51000213623047
355416,MMC,2017-05-08,74.12000274658203
355417,MMC,2017-05-09,73.6500015258789
355418,MMC,2017-05-10,73.79000091552734
355419,MMC,2017-05-11,73.68000030517578
355420,MMC,2017-05-12,73.37999725341797
355421,MMC,2017-05-15,73.80999755859375
355422,MMC,2017-05-16,74.08000183105469
355423,MMC,2017-05-17,73.70999908447266
355424,MMC,2017-05-18,74.5
355425,MMC,2017-05-19,74.61000061035156
355426,MMC,2017-05-22,74.7300033569336
355427,MMC,2017-05-23,74.73999786376953
355428,MMC,2017-05-24,75.0999984741211
355429,MMC,2017-05-25,76.52999877929688
355430,MMC,2017-05-26,76.37000274658203
355431,MMC,2017-05-30,77.38999938964844
355432,MMC,2017-05-31,77.55999755859375
355433,MMC,2017-06-01,77.3499984741211
355434,MMC,2017-06-02,77.5
355435,MMC,2017-06-05,77.37999725341797
355436,MMC,2017-06-06,76.83999633789062
355437,MMC,2017-06-07,76.88999938964844
355438,MMC,2017-06-08,77.30000305175781
355439,MMC,2017-06-09,78.2300033569336
355440,MMC,2017-06-12,78.51000213623047
355441,MMC,2017-06-13,78.5999984741211
355442,MMC,2017-06-14,79.58000183105469
355443,MMC,2017-06-15,80.0999984741211
355444,MMC,2017-06-16,80.2699966430664
355445,MMC,2017-06-19,80.13999938964844
355446,MMC,2017-06-20,79.80000305175781
355447,MMC,2017-06-21,79.4000015258789
355448,MMC,2017-06-22,78.68000030517578
355449,MMC,2017-06-23,78.05999755859375
355450,MMC,2017-06-26,78.1500015258789
355451,MMC,2017-06-27,77.91000366210938
355452,MMC,2017-06-28,78.70999908447266
355453,MMC,2017-06-29,77.66000366210938
355454,MMC,2017-06-30,77.95999908447266
355455,MMC,2017-07-03,78.01000213623047
355456,MMC,2017-07-05,78.12000274658203
355457,MMC,2017-07-06,77.66999816894531
355458,MMC,2017-07-07,78.33000183105469
355459,MMC,2017-07-10,78.08999633789062
355460,MMC,2017-07-11,77.41000366210938
355461,MMC,2017-07-12,78.16000366210938
355462,MMC,2017-07-13,78.73999786376953
355463,MMC,2017-07-14,78.86000061035156
355464,MMC,2017-07-17,78.98999786376953
355465,MMC,2017-07-18,79.1500015258789
355466,MMC,2017-07-19,79.19999694824219
355467,MMC,2017-07-20,79.63999938964844
355468,MMC,2017-07-21,80.01000213623047
355469,MMC,2017-07-24,80.27999877929688
355470,MMC,2017-07-25,80.55999755859375
355471,MMC,2017-07-26,80.22000122070312
355472,MMC,2017-07-27,77.41000366210938
355473,MMC,2017-07-28,78.68000030517578
355474,MMC,2017-07-31,77.97000122070312
355475,MMC,2017-08-01,78.76000213623047
355476,MMC,2017-08-02,78.63999938964844
355477,MMC,2017-08-03,78.43000030517578
355478,MMC,2017-08-04,78.18000030517578
355479,MMC,2017-08-07,78.0
355480,MMC,2017-08-08,77.44000244140625
355481,MMC,2017-08-09,77.4800033569336
355482,MMC,2017-08-10,77.08000183105469
355483,MMC,2017-08-11,77.0199966430664
355484,MMC,2017-08-14,77.7699966430664
355485,MMC,2017-08-15,78.11000061035156
355486,MMC,2017-08-16,78.1500015258789
355487,MMC,2017-08-17,77.20999908447266
355488,MMC,2017-08-18,77.36000061035156
355489,MMC,2017-08-21,77.45999908447266
355490,MMC,2017-08-22,78.12999725341797
355491,MMC,2017-08-23,77.16000366210938
355492,MMC,2017-08-24,76.87999725341797
355493,MMC,2017-08-25,76.95999908447266
355494,MMC,2017-08-28,77.44000244140625
355495,MMC,2017-08-29,77.0
355496,MMC,2017-08-30,77.41000366210938
355497,MMC,2017-08-31,78.08000183105469
355498,MMC,2017-09-01,77.87000274658203
355499,MMC,2017-09-05,78.08999633789062
355500,MMC,2017-09-06,78.97000122070312
355501,MMC,2017-09-07,78.83999633789062
355502,MMC,2017-09-08,81.94999694824219
355503,MMC,2017-09-11,81.19999694824219
355504,MMC,2017-09-12,81.76000213623047
355505,MMC,2017-09-13,81.75
355506,MMC,2017-09-14,81.19999694824219
355507,MMC,2017-09-15,81.31999969482422
355508,MMC,2017-09-18,81.44999694824219
355509,MMC,2017-09-19,81.7699966430664
355510,MMC,2017-09-20,82.58999633789062
355511,MMC,2017-09-21,82.33999633789062
355512,MMC,2017-09-22,82.72000122070312
355513,MMC,2017-09-25,82.87999725341797
355514,MMC,2017-09-26,83.6500015258789
355515,MMC,2017-09-27,84.22000122070312
355516,MMC,2017-09-28,83.66000366210938
355517,MMC,2017-09-29,83.80999755859375
355518,MMC,2017-10-02,84.5199966430664
355519,MMC,2017-10-03,84.38999938964844
355520,MMC,2017-10-04,83.26000213623047
355521,MMC,2017-10-05,83.69999694824219
355522,MMC,2017-10-06,83.19999694824219
355523,MMC,2017-10-09,83.3499984741211
355524,MMC,2017-10-10,83.48999786376953
355525,MMC,2017-10-11,83.58000183105469
355526,MMC,2017-10-12,83.56999969482422
355527,MMC,2017-10-13,83.9000015258789
355528,MMC,2017-10-16,83.91000366210938
355529,MMC,2017-10-17,83.52999877929688
355530,MMC,2017-10-18,83.55000305175781
355531,MMC,2017-10-19,84.29000091552734
355532,MMC,2017-10-20,84.44000244140625
355533,MMC,2017-10-23,84.27999877929688
355534,MMC,2017-10-24,84.48999786376953
355535,MMC,2017-10-25,84.47000122070312
355536,MMC,2017-10-26,81.36000061035156
355537,MMC,2017-10-27,81.0
355538,MMC,2017-10-30,80.62000274658203
355539,MMC,2017-10-31,80.93000030517578
355540,MMC,2017-11-01,82.41999816894531
355541,MMC,2017-11-02,83.66000366210938
355542,MMC,2017-11-03,82.37999725341797
355543,MMC,2017-11-06,82.62999725341797
355544,MMC,2017-11-07,82.45999908447266
355545,MMC,2017-11-08,82.43000030517578
355546,MMC,2017-11-09,82.93000030517578
355547,MMC,2017-11-10,83.1500015258789
355548,MMC,2017-11-13,83.0
355549,MMC,2017-11-14,83.5999984741211
355550,MMC,2017-11-15,83.13999938964844
355551,MMC,2017-11-16,82.91000366210938
355552,MMC,2017-11-17,82.3499984741211
355553,MMC,2017-11-20,82.93000030517578
355554,MMC,2017-11-21,83.44999694824219
355555,MMC,2017-11-22,82.6500015258789
355556,MMC,2017-11-24,82.33999633789062
355557,MMC,2017-11-27,82.5
355558,MMC,2017-11-28,83.62000274658203
355559,MMC,2017-11-29,83.5999984741211
355560,MMC,2017-11-30,83.93000030517578
355561,MMC,2017-12-01,85.05999755859375
355562,MMC,2017-12-04,85.97000122070312
355563,MMC,2017-12-05,85.01000213623047
355564,MMC,2017-12-06,84.4000015258789
355565,MMC,2017-12-07,83.7300033569336
355566,MMC,2017-12-08,84.12999725341797
355567,MMC,2017-12-11,83.93000030517578
355568,MMC,2017-12-12,84.6500015258789
355569,MMC,2017-12-13,83.4000015258789
355570,MMC,2017-12-14,83.0199966430664
355571,MMC,2017-12-15,83.11000061035156
355572,MMC,2017-12-18,82.5
355573,MMC,2017-12-19,82.5199966430664
355574,MMC,2017-12-20,82.12000274658203
355575,MMC,2017-12-21,80.70999908447266
355576,MMC,2017-12-22,80.69000244140625
355577,MMC,2017-12-26,80.73999786376953
355578,MMC,2017-12-27,81.69000244140625
355579,MMC,2017-12-28,81.97000122070312
355580,MMC,2017-12-29,81.38999938964844
355581,MMC,2018-01-02,80.4000015258789
355582,MMC,2018-01-03,81.44999694824219
355583,MMC,2018-01-04,82.30000305175781
355584,MMC,2018-01-05,82.87000274658203
355585,MMC,2018-01-08,81.98999786376953
355586,MMC,2018-01-09,81.98999786376953
355587,MMC,2018-01-10,81.16000366210938
355588,MMC,2018-01-11,81.0199966430664
355589,MMC,2018-01-12,81.73999786376953
355590,MMC,2018-01-16,81.26000213623047
355591,MMC,2018-01-17,81.52999877929688
355592,MMC,2018-01-18,81.55999755859375
355593,MMC,2018-01-19,82.08000183105469
355594,MMC,2018-01-22,82.70999908447266
355595,MMC,2018-01-23,82.95999908447266
355596,MMC,2018-01-24,83.41999816894531
355597,MMC,2018-01-25,83.56999969482422
355598,MMC,2018-01-26,85.72000122070312
355599,MMC,2018-01-29,84.70999908447266
355600,MMC,2018-01-30,83.73999786376953
355601,MMC,2018-01-31,83.5199966430664
355602,MMC,2018-02-01,85.05000305175781
355603,MMC,2018-02-02,84.69000244140625
355604,MMC,2018-02-05,82.5199966430664
355605,MMC,2018-02-06,82.23999786376953
355606,MMC,2018-02-07,82.16000366210938
355607,MMC,2018-02-08,79.30999755859375
355608,MMC,2018-02-09,80.43000030517578
355609,MMC,2018-02-12,81.04000091552734
355610,MMC,2018-02-13,81.27999877929688
355611,MMC,2018-02-14,82.26000213623047
355612,MMC,2018-02-15,82.44000244140625
355613,MMC,2018-02-16,82.76000213623047
355614,MMC,2018-02-20,83.51000213623047
355615,MMC,2018-02-21,82.76000213623047
355616,MMC,2018-02-22,81.9000015258789
355617,MMC,2018-02-23,83.56999969482422
355618,MMC,2018-02-26,84.69000244140625
355619,MMC,2018-02-27,84.30999755859375
355620,MMC,2018-02-28,83.0199966430664
355621,MMC,2018-03-01,81.81999969482422
355622,MMC,2018-03-02,82.62000274658203
355623,MMC,2018-03-05,83.33000183105469
355624,MMC,2018-03-06,83.54000091552734
355625,MMC,2018-03-07,83.80000305175781
355626,MMC,2018-03-08,84.44000244140625
355627,MMC,2018-03-09,85.87000274658203
355628,MMC,2018-03-12,84.91000366210938
355629,MMC,2018-03-13,84.62000274658203
355630,MMC,2018-03-14,83.7699966430664
355631,MMC,2018-03-15,83.86000061035156
355632,MMC,2018-03-16,84.33000183105469
355633,MMC,2018-03-19,84.41999816894531
355634,MMC,2018-03-20,84.93000030517578
355635,MMC,2018-03-21,84.48999786376953
355636,MMC,2018-03-22,82.43000030517578
355637,MMC,2018-03-23,80.54000091552734
355638,MMC,2018-03-26,82.08999633789062
355639,MMC,2018-03-27,81.38999938964844
355640,MMC,2018-03-28,81.88999938964844
355641,MMC,2018-03-29,82.58999633789062
355642,MMC,2018-04-02,80.97000122070312
355643,MMC,2018-04-03,81.26000213623047
355644,MMC,2018-04-04,81.9800033569336
355645,MMC,2018-04-05,82.13999938964844
355646,MMC,2018-04-06,80.72000122070312
355647,MMC,2018-04-09,80.62000274658203
355648,MMC,2018-04-10,81.70999908447266
355649,MMC,2018-04-11,81.19000244140625
355650,MMC,2018-04-12,81.98999786376953
355651,MMC,2018-04-13,81.97000122070312
355652,MMC,2018-04-16,83.61000061035156
355653,MMC,2018-04-17,84.02999877929688
355654,MMC,2018-04-18,83.91000366210938
355655,MMC,2018-04-19,83.3499984741211
355656,MMC,2018-04-20,82.9000015258789
355657,MMC,2018-04-23,83.4800033569336
355658,MMC,2018-04-24,82.56999969482422
355659,MMC,2018-04-25,82.61000061035156
355660,MMC,2018-04-26,82.66000366210938
355661,MMC,2018-04-27,82.43000030517578
355662,MMC,2018-04-30,81.5
355663,MMC,2018-05-01,81.48999786376953
355664,MMC,2018-05-02,79.81999969482422
355665,MMC,2018-05-03,80.62999725341797
355666,MMC,2018-05-04,81.1500015258789
355667,MMC,2018-05-07,81.26000213623047
355668,MMC,2018-05-08,81.16000366210938
355669,MMC,2018-05-09,81.25
355670,MMC,2018-05-10,81.7699966430664
355671,MMC,2018-05-11,81.56999969482422
355672,MMC,2018-05-14,81.12000274658203
355673,MMC,2018-05-15,80.7300033569336
355674,MMC,2018-05-16,80.62000274658203
355675,MMC,2018-05-17,81.0
355676,MMC,2018-05-18,81.16999816894531
355677,MMC,2018-05-21,81.41999816894531
355678,MMC,2018-05-22,81.66000366210938
355679,MMC,2018-05-23,81.63999938964844
355680,MMC,2018-05-24,81.44000244140625
355681,MMC,2018-05-25,81.30000305175781
355682,MMC,2018-05-29,79.08999633789062
355683,MMC,2018-05-30,80.7699966430664
355684,MMC,2018-05-31,80.37000274658203
355685,MMC,2018-06-01,80.43000030517578
355686,MMC,2018-06-04,80.97000122070312
355687,MMC,2018-06-05,81.11000061035156
355688,MMC,2018-06-06,81.56999969482422
355689,MMC,2018-06-07,82.19000244140625
355690,MMC,2018-06-08,82.9000015258789
355691,MMC,2018-06-11,82.41000366210938
355692,MMC,2018-06-12,81.69999694824219
355693,MMC,2018-06-13,82.18000030517578
355694,MMC,2018-06-14,81.94000244140625
355695,MMC,2018-06-15,82.33999633789062
355696,MMC,2018-06-18,82.62000274658203
355697,MMC,2018-06-19,82.30000305175781
355698,MMC,2018-06-20,81.04000091552734
355699,MMC,2018-06-21,80.76000213623047
355700,MMC,2018-06-22,81.5999984741211
355701,MMC,2018-06-25,81.9000015258789
355702,MMC,2018-06-26,81.30000305175781
355703,MMC,2018-06-27,80.25
355704,MMC,2018-06-28,81.02999877929688
355705,MMC,2018-06-29,81.97000122070312
355706,MMC,2018-07-02,82.23999786376953
355707,MMC,2018-07-03,82.55000305175781
355708,MMC,2018-07-05,83.37999725341797
355709,MMC,2018-07-06,84.2300033569336
355710,MMC,2018-07-09,85.88999938964844
355711,MMC,2018-07-10,85.18000030517578
355712,MMC,2018-07-11,84.87000274658203
355713,MMC,2018-07-12,85.88999938964844
355714,MMC,2018-07-13,86.55999755859375
355715,MMC,2018-07-16,86.76000213623047
355716,MMC,2018-07-17,86.93000030517578
355717,MMC,2018-07-18,87.7300033569336
355718,MMC,2018-07-19,87.12999725341797
355719,MMC,2018-07-20,87.4800033569336
355720,MMC,2018-07-23,87.44000244140625
355721,MMC,2018-07-24,87.08999633789062
355722,MMC,2018-07-25,87.58999633789062
355723,MMC,2018-07-26,85.5
355724,MMC,2018-07-27,84.26000213623047
355725,MMC,2018-07-30,84.06999969482422
355726,MMC,2018-07-31,83.36000061035156
355727,MMC,2018-08-01,83.05000305175781
355728,MMC,2018-08-02,82.81999969482422
355729,MMC,2018-08-03,83.1500015258789
355730,MMC,2018-08-06,83.48999786376953
355731,MMC,2018-08-07,83.73999786376953
355732,MMC,2018-08-08,84.0
355733,MMC,2018-08-09,84.0199966430664
355734,MMC,2018-08-10,83.01000213623047
355735,MMC,2018-08-13,82.37999725341797
355736,MMC,2018-08-14,82.76000213623047
355737,MMC,2018-08-15,82.80000305175781
355738,MMC,2018-08-16,83.62999725341797
355739,MMC,2018-08-17,84.0
355740,MMC,2018-08-20,83.33999633789062
355741,MMC,2018-08-21,84.16000366210938
355742,MMC,2018-08-22,83.45999908447266
355743,MMC,2018-08-23,83.44999694824219
355744,MMC,2018-08-24,84.19999694824219
355745,MMC,2018-08-27,84.72000122070312
355746,MMC,2018-08-28,84.2300033569336
355747,MMC,2018-08-29,84.62000274658203
355748,MMC,2018-08-30,84.05999755859375
355749,MMC,2018-08-31,84.62999725341797
355750,MMC,2018-09-04,84.77999877929688
355751,MMC,2018-09-05,84.88999938964844
355752,MMC,2018-09-06,85.33999633789062
355753,MMC,2018-09-07,85.7300033569336
355754,MMC,2018-09-10,86.1500015258789
355755,MMC,2018-09-11,86.37000274658203
355756,MMC,2018-09-12,85.73999786376953
355757,MMC,2018-09-13,85.9000015258789
355758,MMC,2018-09-14,86.7699966430664
355759,MMC,2018-09-17,86.62999725341797
355760,MMC,2018-09-18,83.16000366210938
355761,MMC,2018-09-19,85.30000305175781
355762,MMC,2018-09-20,85.06999969482422
355763,MMC,2018-09-21,85.94000244140625
355764,MMC,2018-09-24,85.36000061035156
355765,MMC,2018-09-25,84.30000305175781
355766,MMC,2018-09-26,83.66999816894531
355767,MMC,2018-09-27,83.33000183105469
355768,MMC,2018-09-28,82.72000122070312
355769,MMC,2018-10-01,83.41999816894531
355770,MMC,2018-10-02,83.51000213623047
355771,MMC,2018-10-03,83.44000244140625
355772,MMC,2018-10-04,83.5999984741211
355773,MMC,2018-10-05,83.18000030517578
355774,MMC,2018-10-08,83.52999877929688
355775,MMC,2018-10-09,83.27999877929688
355776,MMC,2018-10-10,81.05999755859375
355777,MMC,2018-10-11,79.63999938964844
355778,MMC,2018-10-12,79.58000183105469
355779,MMC,2018-10-15,79.0
355780,MMC,2018-10-16,80.33000183105469
355781,MMC,2018-10-17,80.91000366210938
355782,MMC,2018-10-18,80.05000305175781
355783,MMC,2018-10-19,80.45999908447266
355784,MMC,2018-10-22,80.33999633789062
355785,MMC,2018-10-23,80.08999633789062
355786,MMC,2018-10-24,77.18000030517578
355787,MMC,2018-10-25,81.72000122070312
355788,MMC,2018-10-26,81.94999694824219
355789,MMC,2018-10-29,82.36000061035156
355790,MMC,2018-10-30,84.19000244140625
355791,MMC,2018-10-31,84.75
355792,MMC,2018-11-01,84.58000183105469
355793,MMC,2018-11-02,84.5
355794,MMC,2018-11-05,85.72000122070312
355795,MMC,2018-11-06,86.37000274658203
355796,MMC,2018-11-07,87.2300033569336
355797,MMC,2018-11-08,87.83000183105469
355798,MMC,2018-11-09,87.76000213623047
355799,MMC,2018-11-12,87.16999816894531
355800,MMC,2018-11-13,86.5
355801,MMC,2018-11-14,86.83000183105469
355802,MMC,2018-11-15,87.31999969482422
355803,MMC,2018-11-16,88.0
355804,MMC,2018-11-19,88.83999633789062
355805,MMC,2018-11-20,86.30000305175781
355806,MMC,2018-11-21,85.23999786376953
355807,MMC,2018-11-23,84.86000061035156
355808,MMC,2018-11-26,85.9000015258789
355809,MMC,2018-11-27,85.86000061035156
355810,MMC,2018-11-28,87.33000183105469
355811,MMC,2018-11-29,87.16999816894531
355812,MMC,2018-11-30,88.69999694824219
355813,MMC,2018-12-03,89.0999984741211
355814,MMC,2018-12-04,86.77999877929688
355815,MMC,2018-12-06,85.2300033569336
355816,MMC,2018-12-07,84.7699966430664
355817,MMC,2018-12-10,84.56999969482422
355818,MMC,2018-12-11,83.4800033569336
355819,MMC,2018-12-12,83.94999694824219
355820,MMC,2018-12-13,84.02999877929688
355821,MMC,2018-12-14,83.0
355822,MMC,2018-12-17,81.45999908447266
355823,MMC,2018-12-18,80.9800033569336
355824,MMC,2018-12-19,80.19000244140625
355825,MMC,2018-12-20,79.30000305175781
355826,MMC,2018-12-21,77.48999786376953
355827,MMC,2018-12-24,75.5199966430664
355828,MMC,2018-12-26,77.44999694824219
355829,MMC,2018-12-27,78.9000015258789
355830,MMC,2018-12-28,78.87000274658203
355831,MMC,2018-12-31,79.75
355832,MMC,2019-01-02,79.04000091552734
355833,MMC,2019-01-03,78.01000213623047
355834,MMC,2019-01-04,79.91999816894531
355835,MMC,2019-01-07,80.2699966430664
355836,MMC,2019-01-08,80.81999969482422
355837,MMC,2019-01-09,80.88999938964844
355838,MMC,2019-01-10,81.45999908447266
355839,MMC,2019-01-11,81.1500015258789
355840,MMC,2019-01-14,81.48999786376953
355841,MMC,2019-01-15,81.68000030517578
355842,MMC,2019-01-16,82.0
355843,MMC,2019-01-17,82.37999725341797
355844,MMC,2019-01-18,84.05999755859375
355845,MMC,2019-01-22,83.16999816894531
355846,MMC,2019-01-23,83.30999755859375
355847,MMC,2019-01-24,83.0
355848,MMC,2019-01-25,83.5199966430664
355849,MMC,2019-01-28,83.05999755859375
355850,MMC,2019-01-29,82.62000274658203
355851,MMC,2019-01-30,83.76000213623047
355852,MMC,2019-01-31,88.19000244140625
355853,MMC,2019-02-01,90.25
355854,MMC,2019-02-04,91.87000274658205
355855,MMC,2019-02-05,92.08999633789062
355856,MMC,2019-02-06,90.4499969482422
355857,MMC,2019-02-07,89.51000213623047
355858,MMC,2019-02-08,89.91999816894531
355859,MMC,2019-02-11,90.56999969482422
355860,MMC,2019-02-12,90.91000366210938
355861,MMC,2019-02-13,91.23999786376952
355862,MMC,2019-02-14,90.1500015258789
355863,MMC,2019-02-15,91.16000366210938
355864,MMC,2019-02-19,91.52999877929688
355865,MMC,2019-02-20,91.9499969482422
355866,MMC,2019-02-21,92.08999633789062
355867,MMC,2019-02-22,92.5500030517578
355868,MMC,2019-02-25,92.58000183105467
355869,MMC,2019-02-26,92.56999969482422
355870,MMC,2019-02-27,92.8000030517578
355871,MMC,2019-02-28,93.0199966430664
355872,MMC,2019-03-01,92.88999938964844
355873,MMC,2019-03-04,92.62999725341795
355874,MMC,2019-03-05,91.37000274658205
355875,MMC,2019-03-06,91.19000244140624
355876,MMC,2019-03-07,89.83999633789062
355877,MMC,2019-03-08,89.58000183105469
355878,MMC,2019-03-11,90.77999877929688
355879,MMC,2019-03-12,91.38999938964844
355880,MMC,2019-03-13,91.7300033569336
355881,MMC,2019-03-14,92.48999786376952
355882,MMC,2019-03-15,93.29000091552734
355883,MMC,2019-03-18,92.9800033569336
355884,MMC,2019-03-19,92.69000244140624
355885,MMC,2019-03-20,92.18000030517578
355886,MMC,2019-03-21,93.08000183105467
355887,MMC,2019-03-22,92.06999969482422
355888,MMC,2019-03-25,92.25
355889,MMC,2019-03-26,92.6999969482422
355890,MMC,2019-03-27,92.01000213623048
355891,MMC,2019-03-28,92.93000030517578
355892,MMC,2019-03-29,93.9000015258789
355893,MMC,2019-04-01,94.80999755859376
355894,MMC,2019-04-02,94.45999908447266
355895,MMC,2019-04-03,94.63999938964844
355896,MMC,2019-04-04,94.5500030517578
355897,MMC,2019-04-05,94.01000213623048
355898,MMC,2019-04-08,93.58999633789062
355899,MMC,2019-04-09,92.69000244140624
355900,MMC,2019-04-10,93.12000274658205
355901,MMC,2019-04-11,93.62999725341795
355902,MMC,2019-04-12,94.66999816894533
355903,MMC,2019-04-15,94.87999725341795
355904,MMC,2019-04-16,95.52999877929688
355905,MMC,2019-04-17,94.41000366210938
355906,MMC,2019-04-18,93.72000122070312
355907,MMC,2019-04-22,93.3499984741211
355908,MMC,2019-04-23,94.79000091552734
355909,MMC,2019-04-24,94.62999725341795
355910,MMC,2019-04-25,93.91000366210938
355911,MMC,2019-04-26,93.63999938964844
355912,MMC,2019-04-29,93.3000030517578
355913,MMC,2019-04-30,94.29000091552734
355914,MMC,2019-05-01,92.5
355915,MMC,2019-05-02,93.13999938964844
355916,MMC,2019-05-03,93.87999725341795
355917,MMC,2019-05-06,94.0
355918,MMC,2019-05-07,93.2699966430664
355919,MMC,2019-05-08,93.6500015258789
355920,MMC,2019-05-09,93.94000244140624
355921,MMC,2019-05-10,96.12000274658205
355922,MMC,2019-05-13,94.6999969482422
355923,MMC,2019-05-14,94.9000015258789
355924,MMC,2019-05-15,94.7300033569336
355925,MMC,2019-05-16,95.70999908447266
355926,MMC,2019-05-17,95.79000091552734
355927,MMC,2019-05-20,95.9000015258789
355928,MMC,2019-05-21,97.1500015258789
355929,MMC,2019-05-22,97.29000091552734
355930,MMC,2019-05-23,96.19000244140624
355931,MMC,2019-05-24,95.37999725341795
355932,MMC,2019-05-28,94.86000061035156
355933,MMC,2019-05-29,95.51000213623048
355934,MMC,2019-05-30,95.83000183105467
355935,MMC,2019-05-31,95.5999984741211
355936,MMC,2019-06-03,96.4499969482422
355937,MMC,2019-06-04,96.95999908447266
355938,MMC,2019-06-05,98.2699966430664
355939,MMC,2019-06-06,98.98999786376952
355940,MMC,2019-06-07,99.18000030517578
355941,MMC,2019-06-10,99.1999969482422
355942,MMC,2019-06-11,98.4800033569336
355943,MMC,2019-06-12,98.16999816894533
355944,MMC,2019-06-13,98.01000213623048
355945,MMC,2019-06-14,98.18000030517578
355946,MMC,2019-06-17,97.05999755859376
355947,MMC,2019-06-18,97.19000244140624
355948,MMC,2019-06-19,97.9000015258789
355949,MMC,2019-06-20,97.47000122070312
355950,MMC,2019-06-21,97.0199966430664
355951,MMC,2019-06-24,98.08000183105467
355952,MMC,2019-06-25,98.61000061035156
355953,MMC,2019-06-26,97.56999969482422
355954,MMC,2019-06-27,99.33000183105467
355955,MMC,2019-06-28,99.75
355956,MMC,2019-07-01,100.83000183105467
355957,MMC,2019-07-02,102.06999969482422
355958,MMC,2019-07-03,102.91999816894533
355959,MMC,2019-07-05,102.75
355960,MMC,2019-07-08,102.0
355961,MMC,2019-07-09,102.02999877929688
355962,MMC,2019-07-10,101.69000244140624
355963,MMC,2019-07-11,101.91000366210938
355964,MMC,2019-07-12,102.80999755859376
355965,MMC,2019-07-15,103.0199966430664
355966,MMC,2019-07-16,102.58999633789062
355967,MMC,2019-07-17,101.16000366210938
355968,MMC,2019-07-18,101.55999755859376
355969,MMC,2019-07-19,100.5999984741211
355970,MMC,2019-07-22,100.9800033569336
355971,MMC,2019-07-23,101.47000122070312
355972,MMC,2019-07-24,102.08000183105467
355973,MMC,2019-07-25,101.73999786376952
355974,MMC,2019-07-26,102.4499969482422
355975,MMC,2019-07-29,103.12999725341795
355976,MMC,2019-07-30,100.4499969482422
355977,MMC,2019-07-31,98.8000030517578
355978,MMC,2019-08-01,98.61000061035156
355979,MMC,2019-08-02,98.93000030517578
355980,MMC,2019-08-05,95.7300033569336
355981,MMC,2019-08-06,97.66000366210938
355982,MMC,2019-08-07,97.0500030517578
355983,MMC,2019-08-08,99.66000366210938
355984,MMC,2019-08-09,99.27999877929688
355985,MMC,2019-08-12,97.66000366210938
355986,MMC,2019-08-13,99.22000122070312
355987,MMC,2019-08-14,96.12999725341795
355988,MMC,2019-08-15,96.66000366210938
355989,MMC,2019-08-16,97.77999877929688
355990,MMC,2019-08-19,98.61000061035156
355991,MMC,2019-08-20,97.20999908447266
355992,MMC,2019-08-21,97.8000030517578
355993,MMC,2019-08-22,98.16999816894533
355994,MMC,2019-08-23,95.66000366210938
355995,MMC,2019-08-26,96.9800033569336
355996,MMC,2019-08-27,97.55999755859376
355997,MMC,2019-08-28,97.73999786376952
355998,MMC,2019-08-29,99.1999969482422
355999,MMC,2019-08-30,99.88999938964844
356000,MMC,2019-09-03,98.8000030517578
356001,MMC,2019-09-04,99.97000122070312
356002,MMC,2019-09-05,101.0500030517578
356003,MMC,2019-09-06,100.91000366210938
356004,MMC,2019-09-09,99.87000274658205
356005,MMC,2019-09-10,98.08000183105467
356006,MMC,2019-09-11,98.7300033569336
356007,MMC,2019-09-12,99.68000030517578
356008,MMC,2019-09-13,99.83999633789062
356009,MMC,2019-09-16,100.02999877929688
356010,MMC,2019-09-17,101.45999908447266
356011,MMC,2019-09-18,101.62000274658205
356012,MMC,2019-09-19,102.23999786376952
356013,MMC,2019-09-20,100.9000015258789
356014,MMC,2019-09-23,101.12000274658205
356015,MMC,2019-09-24,100.52999877929688
356016,MMC,2019-09-25,100.38999938964844
356017,MMC,2019-09-26,100.2699966430664
356018,MMC,2019-09-27,99.76000213623048
356019,MMC,2019-09-30,100.0500030517578
356020,MMC,2019-10-01,98.3000030517578
356021,MMC,2019-10-02,96.08000183105467
356022,MMC,2019-10-03,96.54000091552734
356023,MMC,2019-10-04,98.36000061035156
356024,MMC,2019-10-07,97.62999725341795
356025,MMC,2019-10-08,95.25
356026,MMC,2019-10-09,95.62000274658205
356027,MMC,2019-10-10,96.2300033569336
356028,MMC,2019-10-11,97.08999633789062
356029,MMC,2019-10-14,97.12000274658205
356030,MMC,2019-10-15,97.68000030517578
356031,MMC,2019-10-16,98.1999969482422
356032,MMC,2019-10-17,98.4499969482422
356033,MMC,2019-10-18,99.0500030517578
356034,MMC,2019-10-21,99.73999786376952
356035,MMC,2019-10-22,99.0500030517578
356036,MMC,2019-10-23,98.98999786376952
356037,MMC,2019-10-24,98.6999969482422
356038,MMC,2019-10-25,97.56999969482422
356039,MMC,2019-10-28,97.87000274658205
356040,MMC,2019-10-29,102.08999633789062
356041,MMC,2019-10-30,103.52999877929688
356042,MMC,2019-10-31,103.62000274658205
356043,MMC,2019-11-01,104.2699966430664
356044,MMC,2019-11-04,102.69000244140624
356045,MMC,2019-11-05,101.6999969482422
356046,MMC,2019-11-06,103.4499969482422
356047,MMC,2019-11-07,103.19000244140624
356048,MMC,2019-11-08,103.30999755859376
356049,MMC,2019-11-11,103.41000366210938
356050,MMC,2019-11-12,104.1500015258789
356051,MMC,2019-11-13,104.98999786376952
356052,MMC,2019-11-14,105.33999633789062
356053,MMC,2019-11-15,105.5
356054,MMC,2019-11-18,106.23999786376952
356055,MMC,2019-11-19,107.18000030517578
356056,MMC,2019-11-20,107.16000366210938
356057,MMC,2019-11-21,107.12000274658205
356058,MMC,2019-11-22,107.93000030517578
356059,MMC,2019-11-25,108.0
356060,MMC,2019-11-26,108.18000030517578
356061,MMC,2019-11-27,108.3499984741211
356062,MMC,2019-11-29,108.06999969482422
356063,MMC,2019-12-02,106.93000030517578
356064,MMC,2019-12-03,106.02999877929688
356065,MMC,2019-12-04,107.12000274658205
356066,MMC,2019-12-05,107.37000274658205
356067,MMC,2019-12-06,108.25
356068,MMC,2019-12-09,108.33999633789062
356069,MMC,2019-12-10,108.6999969482422
356070,MMC,2019-12-11,108.97000122070312
356071,MMC,2019-12-12,110.27999877929688
356072,MMC,2019-12-13,110.54000091552734
356073,MMC,2019-12-16,111.6500015258789
356074,MMC,2019-12-17,112.0500030517578
356075,MMC,2019-12-18,111.52999877929688
356076,MMC,2019-12-19,112.20999908447266
356077,MMC,2019-12-20,112.31999969482422
356078,MMC,2019-12-23,111.27999877929688
356079,MMC,2019-12-24,111.56999969482422
356080,MMC,2019-12-26,111.83999633789062
356081,MMC,2019-12-27,112.02999877929688
356082,MMC,2019-12-30,111.83000183105467
356083,MMC,2019-12-31,111.41000366210938
356084,MMC,2020-01-02,112.0500030517578
356085,MMC,2020-01-03,111.87999725341795
356086,MMC,2020-01-06,111.91000366210938
356087,MMC,2020-01-07,111.56999969482422
356088,MMC,2020-01-08,111.23999786376952
356089,MMC,2020-01-09,112.02999877929688
356090,MMC,2020-01-10,111.6999969482422
356091,MMC,2020-01-13,112.0
356092,MMC,2020-01-14,111.51000213623048
356093,MMC,2020-01-15,112.20999908447266
356094,MMC,2020-01-16,112.81999969482422
356095,MMC,2020-01-17,114.1500015258789
356096,MMC,2020-01-21,113.95999908447266
356097,MMC,2020-01-22,113.61000061035156
356098,MMC,2020-01-23,114.2300033569336
356099,MMC,2020-01-24,113.87000274658205
356100,MMC,2020-01-27,113.0
356101,MMC,2020-01-28,115.13999938964844
356102,MMC,2020-01-29,115.94000244140624
356103,MMC,2020-01-30,114.5999984741211
356104,MMC,2020-01-31,111.86000061035156
356105,MMC,2020-02-03,113.4499969482422
356106,MMC,2020-02-04,114.7300033569336
356107,MMC,2020-02-05,116.69000244140624
356108,MMC,2020-02-06,116.4499969482422
356109,MMC,2020-02-07,116.68000030517578
356110,MMC,2020-02-10,117.56999969482422
356111,MMC,2020-02-11,118.1500015258789
356112,MMC,2020-02-12,118.75
356113,MMC,2020-02-13,119.37000274658205
356114,MMC,2020-02-14,118.77999877929688
356115,MMC,2020-02-18,119.4499969482422
356116,MMC,2020-02-19,118.4800033569336
356117,MMC,2020-02-20,117.08000183105467
356118,MMC,2020-02-21,116.3499984741211
356119,MMC,2020-02-24,113.33000183105467
356120,MMC,2020-02-25,111.11000061035156
356121,MMC,2020-02-26,112.58999633789062
356122,MMC,2020-02-27,106.87999725341795
356123,MMC,2020-02-28,104.55999755859376
356124,MMC,2020-03-02,108.01000213623048
356125,MMC,2020-03-03,106.5199966430664
356126,MMC,2020-03-04,110.5999984741211
356127,MMC,2020-03-05,106.55999755859376
356128,MMC,2020-03-06,105.66999816894533
356129,MMC,2020-03-09,99.87999725341795
356130,MMC,2020-03-10,103.08999633789062
356131,MMC,2020-03-11,98.9499969482422
356132,MMC,2020-03-12,93.0
356133,MMC,2020-03-13,98.63999938964844
356134,MMC,2020-03-16,87.86000061035156
356135,MMC,2020-03-17,91.9000015258789
356136,MMC,2020-03-18,80.80999755859375
356137,MMC,2020-03-19,79.02999877929688
356138,MMC,2020-03-20,79.87000274658203
356139,MMC,2020-03-23,76.69000244140625
356140,MMC,2020-03-24,86.93000030517578
356141,MMC,2020-03-25,86.86000061035156
356142,MMC,2020-03-26,85.86000061035156
356143,MMC,2020-03-27,85.44999694824219
356144,MMC,2020-03-30,89.55000305175781
356145,MMC,2020-03-31,86.45999908447266
356146,MMC,2020-04-01,82.0199966430664
356147,MMC,2020-04-02,82.75
356148,MMC,2020-04-03,79.9000015258789
356149,MMC,2020-04-06,87.33000183105469
356150,MMC,2020-04-07,87.4000015258789
356151,MMC,2020-04-08,93.61000061035156
356152,MMC,2020-04-09,96.61000061035156
356153,MMC,2020-04-13,95.0199966430664
356154,MMC,2020-04-14,99.44000244140624
356155,MMC,2020-04-15,96.3000030517578
356156,MMC,2020-04-16,97.22000122070312
356157,MMC,2020-04-17,98.54000091552734
356158,MMC,2020-04-20,95.76000213623048
356159,MMC,2020-04-21,92.6999969482422
356160,MMC,2020-04-22,94.08000183105467
356161,MMC,2020-04-23,92.58999633789062
356162,MMC,2020-04-24,93.29000091552734
356163,MMC,2020-04-27,94.6999969482422
356164,MMC,2020-04-28,93.26000213623048
356165,MMC,2020-04-29,94.62000274658205
356166,MMC,2020-04-30,97.33000183105467
356167,MMC,2020-05-01,97.0999984741211
356168,MMC,2020-05-04,98.73999786376952
356169,MMC,2020-05-05,100.26000213623048
356170,MMC,2020-05-06,98.87999725341795
356171,MMC,2020-05-07,101.6500015258789
356172,MMC,2020-05-08,103.9800033569336
356173,MMC,2020-05-11,104.08999633789062
356174,MMC,2020-05-12,104.3000030517578
356175,MMC,2020-05-13,105.0999984741211
356176,MMC,2020-05-14,106.0999984741211
356177,MMC,2020-05-15,104.47000122070312
356178,MMC,2020-05-18,107.0
356179,MMC,2020-05-19,105.52999877929688
356180,MMC,2020-05-20,103.9800033569336
356181,MMC,2020-05-21,104.54000091552734
356182,MMC,2020-05-22,104.5
356183,MMC,2020-05-26,105.75
356184,MMC,2020-05-27,105.95999908447266
356185,MMC,2020-05-28,106.58999633789062
356186,MMC,2020-05-29,105.91999816894533
356187,MMC,2020-06-01,106.6999969482422
356188,MMC,2020-06-02,108.0199966430664
356189,MMC,2020-06-03,109.2300033569336
356190,MMC,2020-06-04,108.72000122070312
356191,MMC,2020-06-05,111.48999786376952
356192,MMC,2020-06-08,111.41000366210938
356193,MMC,2020-06-09,110.44000244140624
356194,MMC,2020-06-10,110.12000274658205
356195,MMC,2020-06-11,104.2300033569336
356196,MMC,2020-06-12,104.33999633789062
356197,MMC,2020-06-15,106.0
356198,MMC,2020-06-16,107.37000274658205
356199,MMC,2020-06-17,108.54000091552734
356200,MMC,2020-06-18,108.41999816894533
356201,MMC,2020-06-19,103.58000183105467
356202,MMC,2020-06-22,105.55999755859376
356203,MMC,2020-06-23,105.76000213623048
356204,MMC,2020-06-24,103.93000030517578
356205,MMC,2020-06-25,106.9800033569336
356206,MMC,2020-06-26,104.75
356207,MMC,2020-06-29,105.27999877929688
356208,MMC,2020-06-30,107.37000274658205
356209,MMC,2020-07-01,107.52999877929688
356210,MMC,2020-07-02,107.88999938964844
356211,MMC,2020-07-06,107.91999816894533
356212,MMC,2020-07-07,107.3499984741211
356213,MMC,2020-07-08,109.08000183105467
356214,MMC,2020-07-09,108.2300033569336
356215,MMC,2020-07-10,109.45999908447266
356216,MMC,2020-07-13,108.76000213623048
356217,MMC,2020-07-14,110.23999786376952
356218,MMC,2020-07-15,111.58000183105467
356219,MMC,2020-07-16,111.83000183105467
356220,MMC,2020-07-17,113.69000244140624
356221,MMC,2020-07-20,113.4800033569336
356222,MMC,2020-07-21,114.4000015258789
356223,MMC,2020-07-22,115.51000213623048
356224,MMC,2020-07-23,115.27999877929688
356225,MMC,2020-07-24,114.62000274658205
356226,MMC,2020-07-27,114.61000061035156
356227,MMC,2020-07-28,114.20999908447266
356228,MMC,2020-07-29,115.58000183105467
356229,MMC,2020-07-30,116.70999908447266
356230,MMC,2020-07-31,116.5999984741211
356231,MMC,2020-08-03,115.81999969482422
356232,MMC,2020-08-04,117.38999938964844
356233,MMC,2020-08-05,118.43000030517578
356234,MMC,2020-08-06,118.7699966430664
356235,MMC,2020-08-07,117.73999786376952
356236,MMC,2020-08-10,116.41000366210938
356237,MMC,2020-08-11,116.9800033569336
356238,MMC,2020-08-12,116.6500015258789
356239,MMC,2020-08-13,117.1500015258789
356240,MMC,2020-08-14,116.61000061035156
356241,MMC,2020-08-17,116.51000213623048
356242,MMC,2020-08-18,116.93000030517578
356243,MMC,2020-08-19,116.0999984741211
356244,MMC,2020-08-20,116.0500030517578
356245,MMC,2020-08-21,113.47000122070312
356246,MMC,2020-08-24,112.62000274658205
356247,MMC,2020-08-25,112.98999786376952
356248,MMC,2020-08-26,114.22000122070312
356249,MMC,2020-08-27,114.68000030517578
356250,MMC,2020-08-28,114.0
356251,MMC,2020-08-31,114.91000366210938
356252,MMC,2020-09-01,115.4800033569336
356253,MMC,2020-09-02,118.91000366210938
356254,MMC,2020-09-03,116.58000183105467
356255,MMC,2020-09-04,115.41000366210938
356256,MMC,2020-09-08,113.4800033569336
356257,MMC,2020-09-09,116.75
356258,MMC,2020-09-10,115.61000061035156
356259,MMC,2020-09-11,115.77999877929688
356260,MMC,2020-09-14,117.8000030517578
356261,MMC,2020-09-15,118.62000274658205
356262,MMC,2020-09-16,118.83000183105467
356263,MMC,2020-09-17,117.87999725341795
356264,MMC,2020-09-18,117.66999816894533
356265,MMC,2020-09-21,116.2699966430664
356266,MMC,2020-09-22,116.2699966430664
356267,MMC,2020-09-23,114.54000091552734
356268,MMC,2020-09-24,112.7300033569336
356269,MMC,2020-09-25,112.95999908447266
356270,MMC,2020-09-28,114.54000091552734
356271,MMC,2020-09-29,114.0500030517578
356272,MMC,2020-09-30,114.6999969482422
356273,MMC,2020-10-01,114.2300033569336
356274,MMC,2020-10-02,114.55999755859376
356275,MMC,2020-10-05,115.66000366210938
356276,MMC,2020-10-06,114.87999725341795
356277,MMC,2020-10-07,114.69000244140624
356278,MMC,2020-10-08,114.26000213623048
356279,MMC,2020-10-09,115.70999908447266
356280,MMC,2020-10-12,116.58999633789062
356281,MMC,2020-10-13,114.9499969482422
356282,MMC,2020-10-14,114.51000213623048
356283,MMC,2020-10-15,114.36000061035156
356284,MMC,2020-10-16,114.94000244140624
356285,MMC,2020-10-19,113.02999877929688
356286,MMC,2020-10-20,112.47000122070312
356287,MMC,2020-10-21,112.3000030517578
356288,MMC,2020-10-22,113.37999725341795
356289,MMC,2020-10-23,113.6999969482422
356290,MMC,2020-10-26,111.08999633789062
356291,MMC,2020-10-27,110.41000366210938
356292,MMC,2020-10-28,107.52999877929688
356293,MMC,2020-10-29,102.9499969482422
356294,MMC,2020-10-30,103.45999908447266
356295,MMC,2020-11-02,104.88999938964844
356296,MMC,2020-11-03,106.56999969482422
356297,MMC,2020-11-04,109.0
356298,MMC,2020-11-05,108.4000015258789
356299,MMC,2020-11-06,109.55999755859376
356300,MMC,2020-11-09,110.58000183105467
356301,MMC,2020-11-10,112.51000213623048
356302,MMC,2020-11-11,113.36000061035156
356303,MMC,2020-11-12,112.33000183105467
356304,MMC,2020-11-13,113.30999755859376
356305,MMC,2020-11-16,115.66000366210938
356306,MMC,2020-11-17,114.23999786376952
356307,MMC,2020-11-18,112.0
356308,MMC,2020-11-19,114.4800033569336
356309,MMC,2020-11-20,112.9800033569336
356310,MMC,2020-11-23,113.27999877929688
356311,MMC,2020-11-24,115.0999984741211
356312,MMC,2020-11-25,115.2300033569336
356313,MMC,2020-11-27,114.36000061035156
356314,MMC,2020-11-30,114.63999938964844
356315,MMC,2020-12-01,116.33999633789062
356316,MMC,2020-12-02,116.0199966430664
356317,MMC,2020-12-03,116.54000091552734
356318,MMC,2020-12-04,117.31999969482422
356319,MMC,2020-12-07,116.05999755859376
356320,MMC,2020-12-08,116.6999969482422
356321,MMC,2020-12-09,115.9000015258789
356322,MMC,2020-12-10,115.37000274658205
356323,MMC,2020-12-11,115.44000244140624
356324,MMC,2020-12-14,114.91999816894533
356325,MMC,2020-12-15,116.6500015258789
356326,MMC,2020-12-16,117.12000274658205
356327,MMC,2020-12-17,118.69000244140624
356328,MMC,2020-12-18,116.2699966430664
356329,MMC,2020-12-21,115.0500030517578
356330,MMC,2020-12-22,114.4000015258789
356331,MMC,2020-12-23,113.69000244140624
356332,MMC,2020-12-24,115.12999725341795
356333,MMC,2020-12-28,115.1999969482422
356334,MMC,2020-12-29,114.8000030517578
356335,MMC,2020-12-30,115.01000213623048
356336,MMC,2020-12-31,117.0
356337,MMC,2021-01-04,113.51000213623048
356338,MMC,2021-01-05,112.72000122070312
356339,MMC,2021-01-06,113.5
356340,MMC,2021-01-07,113.33999633789062
356341,MMC,2021-01-08,113.4800033569336
356342,MMC,2021-01-11,112.58999633789062
356343,MMC,2021-01-12,113.0
356344,MMC,2021-01-13,113.4800033569336
356345,MMC,2021-01-14,111.98999786376952
356346,MMC,2021-01-15,111.83999633789062
356347,MMC,2021-01-19,112.22000122070312
356348,MMC,2021-01-20,113.44000244140624
356349,MMC,2021-01-21,111.83000183105467
356350,MMC,2021-01-22,111.5199966430664
356351,MMC,2021-01-25,112.02999877929688
356352,MMC,2021-01-26,111.26000213623048
356353,MMC,2021-01-27,107.5999984741211
356354,MMC,2021-01-28,108.83000183105467
356355,MMC,2021-01-29,109.91000366210938
356356,MMC,2021-02-01,109.98999786376952
356357,MMC,2021-02-02,112.9000015258789
356358,MMC,2021-02-03,111.13999938964844
356359,MMC,2021-02-04,111.6999969482422
356360,MMC,2021-02-05,113.5999984741211
356361,MMC,2021-02-08,113.87000274658205
356362,MMC,2021-02-09,113.8499984741211
356363,MMC,2021-02-10,112.7300033569336
356364,MMC,2021-02-11,112.8000030517578
356365,MMC,2021-02-12,112.8000030517578
356366,MMC,2021-02-16,114.5
356367,MMC,2021-02-17,117.68000030517578
356368,MMC,2021-02-18,117.7300033569336
356369,MMC,2021-02-19,117.06999969482422
356370,MMC,2021-02-22,118.38999938964844
356371,MMC,2021-02-23,118.33000183105467
356372,MMC,2021-02-24,119.0199966430664
356373,MMC,2021-02-25,118.2300033569336
356374,MMC,2021-02-26,115.22000122070312
356375,MMC,2021-03-01,117.45999908447266
356376,MMC,2021-03-02,115.95999908447266
356377,MMC,2021-03-03,115.02999877929688
356378,MMC,2021-03-04,113.20999908447266
356379,MMC,2021-03-05,117.01000213623048
356380,MMC,2021-03-08,117.3499984741211
356381,MMC,2021-03-09,116.80999755859376
356382,MMC,2021-03-10,117.3499984741211
356383,MMC,2021-03-11,118.1999969482422
356384,MMC,2021-03-12,117.88999938964844
356385,MMC,2021-03-15,118.86000061035156
356386,MMC,2021-03-16,118.77999877929688
356387,MMC,2021-03-17,119.16000366210938
356388,MMC,2021-03-18,119.31999969482422
356389,MMC,2021-03-19,116.87999725341795
356390,MMC,2021-03-22,117.27999877929688
356391,MMC,2021-03-23,116.93000030517578
356392,MMC,2021-03-24,118.0
356393,MMC,2021-03-25,118.66999816894533
356394,MMC,2021-03-26,120.2300033569336
356395,MMC,2021-03-29,121.87999725341795
356396,MMC,2021-03-30,121.5199966430664
356397,MMC,2021-03-31,121.8000030517578
356398,MMC,2021-04-01,123.1500015258789
356399,MMC,2021-04-05,124.88999938964844
356400,MMC,2021-04-06,124.4800033569336
356401,MMC,2021-04-07,124.05999755859376
356402,MMC,2021-04-08,124.83000183105467
356403,MMC,2021-04-09,126.18000030517578
356404,MMC,2021-04-12,126.20999908447266
356405,MMC,2021-04-13,126.23999786376952
356406,MMC,2021-04-14,125.44000244140624
356407,MMC,2021-04-15,126.95999908447266
356408,MMC,2021-04-16,127.44000244140624
356409,MMC,2021-04-19,127.1500015258789
356410,MMC,2021-04-20,127.3499984741211
356411,MMC,2021-04-21,127.52999877929688
356412,MMC,2021-04-22,126.91000366210938
356413,MMC,2021-04-23,127.66999816894533
356414,MMC,2021-04-26,127.1999969482422
356415,MMC,2021-04-27,132.2100067138672
356416,MMC,2021-04-28,134.00999450683594
356417,MMC,2021-04-29,135.97999572753906
356418,MMC,2021-04-30,135.6999969482422
356419,MMC,2021-05-03,135.3000030517578
356420,MMC,2021-05-04,135.16000366210938
356421,MMC,2021-05-05,137.66000366210938
356422,MMC,2021-05-06,137.77000427246094
356423,MMC,2021-05-07,137.97000122070312
356424,MMC,2021-05-10,137.7899932861328
356425,MMC,2021-05-11,134.77000427246094
356426,MMC,2021-05-12,132.7899932861328
356427,MMC,2021-05-13,134.58999633789062
356428,MMC,2021-05-14,134.55999755859375
356429,MMC,2021-05-17,134.49000549316406
356430,MMC,2021-05-18,133.7899932861328
356431,MMC,2021-05-19,134.24000549316406
356432,MMC,2021-05-20,135.7100067138672
356433,MMC,2021-05-21,136.17999267578125
356434,MMC,2021-05-24,136.42999267578125
356435,MMC,2021-05-25,136.60000610351562
356436,MMC,2021-05-26,136.5
356437,MMC,2021-05-27,137.27999877929688
356438,MMC,2021-05-28,138.35000610351562
356439,MMC,2021-06-01,138.80999755859375
356440,MMC,2021-06-02,139.3300018310547
356441,MMC,2021-06-03,139.3699951171875
356442,MMC,2021-06-04,139.6699981689453
356443,MMC,2021-06-07,137.97000122070312
356444,MMC,2021-06-08,137.41000366210938
356445,MMC,2021-06-09,137.4199981689453
356446,MMC,2021-06-10,138.49000549316406
356447,MMC,2021-06-11,138.9199981689453
356448,MMC,2021-06-14,139.6300048828125
356449,MMC,2021-06-15,140.6300048828125
356450,MMC,2021-06-16,139.7100067138672
356451,MMC,2021-06-17,136.83999633789062
356452,MMC,2021-06-18,134.30999755859375
356453,MMC,2021-06-21,136.33999633789062
356454,MMC,2021-06-22,136.72000122070312
356455,MMC,2021-06-23,137.49000549316406
356456,MMC,2021-06-24,138.14999389648438
356457,MMC,2021-06-25,139.6999969482422
356458,MMC,2021-06-28,138.9499969482422
356459,MMC,2021-06-29,140.94000244140625
356460,MMC,2021-06-30,140.67999267578125
356461,MMC,2021-07-01,142.33999633789062
356462,MMC,2021-07-02,142.30999755859375
356463,MMC,2021-07-06,142.5500030517578
356464,MMC,2021-07-07,142.57000732421875
356465,MMC,2021-07-08,141.52000427246094
356466,MMC,2021-07-09,142.60000610351562
356467,MMC,2021-07-12,141.8300018310547
356468,MMC,2021-07-13,141.0500030517578
356469,MMC,2021-07-14,140.9600067138672
356470,MMC,2021-07-15,141.0500030517578
356471,MMC,2021-07-16,141.3300018310547
356472,MMC,2021-07-19,139.0399932861328
356473,MMC,2021-07-20,141.6999969482422
356474,MMC,2021-07-21,142.38999938964844
356475,MMC,2021-07-22,145.89999389648438
356476,MMC,2021-07-23,147.41000366210938
356477,MMC,2021-07-26,147.63999938964844
356478,MMC,2021-07-27,146.7100067138672
356479,MMC,2021-07-28,144.7899932861328
356480,MMC,2021-07-29,146.8000030517578
356481,MMC,2021-07-30,147.22000122070312
356482,MMC,2021-08-02,147.99000549316406
356483,MMC,2021-08-03,150.3300018310547
356484,MMC,2021-08-04,148.88999938964844
356485,MMC,2021-08-05,150.92999267578125
356486,MMC,2021-08-06,149.88999938964844
356487,MMC,2021-08-09,150.63999938964844
356488,MMC,2021-08-10,150.32000732421875
356489,MMC,2021-08-11,151.58999633789062
356490,MMC,2021-08-12,151.0800018310547
356491,MMC,2021-08-13,151.63999938964844
356492,MMC,2021-08-16,153.52999877929688
356493,MMC,2021-08-17,154.52000427246094
356494,MMC,2021-08-18,152.94000244140625
356495,MMC,2021-08-19,153.9199981689453
356496,MMC,2021-08-20,155.1300048828125
356497,MMC,2021-08-23,155.86000061035156
356498,MMC,2021-08-24,155.27000427246094
356499,MMC,2021-08-25,155.32000732421875
356500,MMC,2021-08-26,154.72000122070312
356501,MMC,2021-08-27,156.35000610351562
356502,MMC,2021-08-30,156.41000366210938
356503,MMC,2021-08-31,157.1999969482422
356504,MMC,2021-09-01,158.0500030517578
356505,MMC,2021-09-02,159.4199981689453
356506,MMC,2021-09-03,159.5
356507,MMC,2021-09-07,157.88999938964844
356508,MMC,2021-09-08,159.0
356509,MMC,2021-09-09,160.2899932861328
356510,MMC,2021-09-10,160.47999572753906
356511,MMC,2021-09-13,159.13999938964844
356512,MMC,2021-09-14,157.61000061035156
356513,MMC,2021-09-15,158.8000030517578
356514,MMC,2021-09-16,158.22000122070312
356515,MMC,2021-09-17,155.8300018310547
356516,MMC,2021-09-20,154.88999938964844
356517,MMC,2021-09-21,155.58999633789062
356518,MMC,2021-09-22,157.0800018310547
356519,MMC,2021-09-23,158.52999877929688
356520,MMC,2021-09-24,159.4600067138672
356521,MMC,2021-09-27,156.57000732421875
356522,MMC,2021-09-28,153.27000427246094
356523,MMC,2021-09-29,154.47999572753906
356524,MMC,2021-09-30,151.42999267578125
356525,MMC,2021-10-01,154.1300048828125
356526,MMC,2021-10-04,151.74000549316406
356527,MMC,2021-10-05,154.5399932861328
356528,MMC,2021-10-06,155.25
356529,MMC,2021-10-07,156.60000610351562
356530,MMC,2021-10-08,156.66000366210938
356531,MMC,2021-10-11,156.82000732421875
356532,MMC,2021-10-12,157.0
356533,MMC,2021-10-13,157.4199981689453
356534,MMC,2021-10-14,160.6699981689453
356535,MMC,2021-10-15,162.0
356536,MMC,2021-10-18,161.80999755859375
356537,MMC,2021-10-19,164.66000366210938
356538,MMC,2021-10-20,165.85000610351562
356539,MMC,2021-10-21,168.42999267578125
356540,MMC,2021-10-22,169.57000732421875
356541,MMC,2021-10-25,169.1300048828125
356542,MMC,2021-10-26,168.91000366210938
356543,MMC,2021-10-27,167.63999938964844
356544,MMC,2021-10-28,167.4499969482422
356545,MMC,2021-10-29,166.8000030517578
356546,MMC,2021-11-01,162.7899932861328
356547,MMC,2021-11-02,164.08999633789062
356548,MMC,2021-11-03,162.6199951171875
356549,MMC,2021-11-04,161.17999267578125
356550,MMC,2021-11-05,161.4499969482422
356551,MMC,2021-11-08,164.0
356552,MMC,2021-11-09,164.9199981689453
356553,MMC,2021-11-10,165.14999389648438
356554,MMC,2021-11-11,164.9199981689453
356555,MMC,2021-11-12,166.6999969482422
356556,MMC,2021-11-15,167.35000610351562
356557,MMC,2021-11-16,168.55999755859375
356558,MMC,2021-11-17,167.7899932861328
356559,MMC,2021-11-18,167.5
356560,MMC,2021-11-19,169.32000732421875
356561,MMC,2021-11-22,169.27000427246094
356562,MMC,2021-11-23,169.0500030517578
356563,MMC,2021-11-24,169.77999877929688
356564,MMC,2021-11-26,166.41000366210938
356565,MMC,2021-11-29,167.02999877929688
356566,MMC,2021-11-30,164.02000427246094
356567,MMC,2021-12-01,163.74000549316406
356568,MMC,2021-12-02,168.47000122070312
356569,MMC,2021-12-03,167.7899932861328
356570,MMC,2021-12-06,170.4600067138672
356571,MMC,2021-12-07,172.5800018310547
356572,MMC,2021-12-08,172.91000366210938
356573,MMC,2021-12-09,171.0500030517578
356574,MMC,2021-12-10,171.8000030517578
356575,MMC,2021-12-13,170.64999389648438
356576,MMC,2021-12-14,168.97999572753906
356577,MMC,2021-12-15,170.4199981689453
356578,MMC,2021-12-16,170.0
356579,MMC,2021-12-17,168.3000030517578
356580,MMC,2021-12-20,168.3000030517578
356581,MMC,2021-12-21,168.85000610351562
356582,MMC,2021-12-22,170.47999572753906
356583,MMC,2021-12-23,170.57000732421875
356584,MMC,2021-12-27,173.88999938964844
356585,MMC,2021-12-28,173.77000427246094
356586,MMC,2021-12-29,173.88999938964844
356587,MMC,2021-12-30,173.49000549316406
356588,MMC,2021-12-31,173.82000732421875
356589,MMC,2022-01-03,167.22999572753906
356590,MMC,2022-01-04,167.14999389648438
356591,MMC,2022-01-05,164.8300018310547
356592,MMC,2022-01-06,166.69000244140625
356593,MMC,2022-01-07,163.80999755859375
356594,MMC,2022-01-10,165.17999267578125
356595,MMC,2022-01-11,165.72999572753906
356596,MMC,2022-01-12,166.3699951171875
356597,MMC,2022-01-13,163.9499969482422
356598,MMC,2022-01-14,161.1999969482422
356599,MMC,2022-01-18,158.74000549316406
356600,MMC,2022-01-19,158.27000427246094
356601,MMC,2022-01-20,158.19000244140625
356602,MMC,2022-01-21,157.0500030517578
356603,MMC,2022-01-24,157.9600067138672
356604,MMC,2022-01-25,156.64999389648438
356605,MMC,2022-01-26,154.0
356606,MMC,2022-01-27,147.30999755859375
356607,MMC,2022-01-28,150.27000427246094
356608,MMC,2022-01-31,153.63999938964844
356609,MMC,2022-02-01,153.52000427246094
356610,MMC,2022-02-02,154.77000427246094
356611,MMC,2022-02-03,152.02999877929688
356612,MMC,2022-02-04,153.25
356613,MMC,2022-02-07,153.32000732421875
356614,MMC,2022-02-08,153.8800048828125
356615,MMC,2022-02-09,156.44000244140625
356616,MMC,2022-02-10,153.50999450683594
356617,MMC,2022-02-11,152.2100067138672
356618,MMC,2022-02-14,151.7100067138672
356619,MMC,2022-02-15,153.5399932861328
356620,MMC,2022-02-16,153.94000244140625
356621,MMC,2022-02-17,151.14999389648438
356622,MMC,2022-02-18,152.19000244140625
356623,MMC,2022-02-22,151.13999938964844
356624,MMC,2022-02-23,148.74000549316406
356625,MMC,2022-02-24,151.77999877929688
356626,MMC,2022-02-25,155.5
356627,MMC,2022-02-28,155.41000366210938
356628,MMC,2022-03-01,153.74000549316406
356629,MMC,2022-03-02,155.5399932861328
356630,MMC,2022-03-03,155.83999633789062
356631,MMC,2022-03-04,156.49000549316406
356632,MMC,2022-03-07,151.80999755859375
356633,MMC,2022-03-08,147.92999267578125
356634,MMC,2022-03-09,152.32000732421875
356635,MMC,2022-03-10,151.49000549316406
356636,MMC,2022-03-11,149.58999633789062
356637,MMC,2022-03-14,150.0399932861328
356638,MMC,2022-03-15,155.3000030517578
356639,MMC,2022-03-16,158.0
356640,MMC,2022-03-17,160.7899932861328
356641,MMC,2022-03-18,162.3300018310547
356642,MMC,2022-03-21,161.85000610351562
356643,MMC,2022-03-22,162.8000030517578
356644,MMC,2022-03-23,162.5500030517578
356645,MMC,2022-03-24,164.1699981689453
356646,MMC,2022-03-25,166.11000061035156
356647,MMC,2022-03-28,169.22000122070312
356648,MMC,2022-03-29,171.4499969482422
356649,MMC,2022-03-30,171.83999633789062
356650,MMC,2022-03-31,170.4199981689453
356651,MMC,2022-04-01,171.67999267578125
356652,MMC,2022-04-04,171.10000610351562
356653,MMC,2022-04-05,169.94000244140625
356654,MMC,2022-04-06,171.67999267578125
356655,MMC,2022-04-07,173.22999572753906
356656,MMC,2022-04-08,172.57000732421875
356657,MMC,2022-04-11,170.74000549316406
356658,MMC,2022-04-12,168.63999938964844
356659,MMC,2022-04-13,169.88999938964844
356660,MMC,2022-04-14,169.75999450683594
356661,MMC,2022-04-18,170.4499969482422
356662,MMC,2022-04-19,172.05999755859375
356663,MMC,2022-04-20,174.41000366210938
356664,MMC,2022-04-21,178.6999969482422
356665,MMC,2022-04-22,170.8300018310547
356666,MMC,2022-04-25,171.6999969482422
356667,MMC,2022-04-26,168.3800048828125
356668,MMC,2022-04-27,168.4199981689453
356669,MMC,2022-04-28,171.7100067138672
356670,MMC,2022-04-29,161.6999969482422
356671,MMC,2022-05-02,157.92999267578125
356672,MMC,2022-05-03,159.3800048828125
356673,MMC,2022-05-04,163.44000244140625
356674,MMC,2022-05-05,161.1999969482422
356675,MMC,2022-05-06,161.77000427246094
356676,MMC,2022-05-09,157.0500030517578
356677,MMC,2022-05-10,157.9600067138672
356678,MMC,2022-05-11,156.30999755859375
356679,MMC,2022-05-12,155.97000122070312
356680,MMC,2022-05-13,159.9499969482422
356681,MMC,2022-05-16,159.02999877929688
356682,MMC,2022-05-17,159.3300018310547
356683,MMC,2022-05-18,152.4499969482422
356684,MMC,2022-05-19,151.8699951171875
356685,MMC,2022-05-20,149.85000610351562
356686,MMC,2022-05-23,152.32000732421875
356687,MMC,2022-05-24,153.60000610351562
356688,MMC,2022-05-25,152.49000549316406
356689,MMC,2022-05-26,157.08999633789062
356690,MMC,2022-05-27,161.19000244140625
356691,MMC,2022-05-31,159.9499969482422
356692,MMC,2022-06-01,156.41000366210938
356693,MMC,2022-06-02,160.08999633789062
356694,MMC,2022-06-03,157.25999450683594
356695,MMC,2022-06-06,157.97999572753906
356696,MMC,2022-06-07,158.64999389648438
356697,MMC,2022-06-08,156.33999633789062
356698,MMC,2022-06-09,153.0
356699,MMC,2022-06-10,150.0399932861328
356700,MMC,2022-06-13,147.30999755859375
356701,MMC,2022-06-14,147.25999450683594
356702,MMC,2022-06-15,148.38999938964844
356703,MMC,2022-06-16,144.33999633789062
356704,MMC,2022-06-17,144.44000244140625
356705,MMC,2022-06-21,148.89999389648438
356706,MMC,2022-06-22,150.49000549316406
356707,MMC,2022-06-23,154.5800018310547
356708,MMC,2022-06-24,158.8300018310547
356709,MMC,2022-06-27,158.92999267578125
356710,MMC,2022-06-28,154.7100067138672
356711,MMC,2022-06-29,155.02999877929688
356712,MMC,2022-06-30,155.25
356713,MMC,2022-07-01,156.4499969482422
356714,MMC,2022-07-05,156.1999969482422
356715,MMC,2022-07-06,157.6199951171875
356716,MMC,2022-07-07,156.49000549316406
356717,MMC,2022-07-08,155.58999633789062
356718,MMC,2022-07-11,155.3800048828125
356719,MMC,2022-07-12,153.13999938964844
356720,MMC,2022-07-13,151.58999633789062
356721,MMC,2022-07-14,149.02999877929688
356722,MMC,2022-07-15,150.97999572753906
356723,MMC,2022-07-18,148.35000610351562
356724,MMC,2022-07-19,153.27999877929688
356725,MMC,2022-07-20,153.4499969482422
356726,MMC,2022-07-21,158.1199951171875
356727,MMC,2022-07-22,156.83999633789062
356728,MMC,2022-07-25,156.82000732421875
356729,MMC,2022-07-26,155.80999755859375
356730,MMC,2022-07-27,158.11000061035156
356731,MMC,2022-07-28,161.77000427246094
356732,MMC,2022-07-29,163.9600067138672
356733,MMC,2022-08-01,161.9600067138672
356734,MMC,2022-08-02,161.85000610351562
356735,MMC,2022-08-03,165.38999938964844
356736,MMC,2022-08-04,165.30999755859375
356737,MMC,2022-08-05,165.60000610351562
356738,MMC,2022-08-08,166.97000122070312
356739,MMC,2022-08-09,167.05999755859375
356740,MMC,2022-08-10,169.67999267578125
356741,MMC,2022-08-11,170.22999572753906
356742,MMC,2022-08-12,172.72000122070312
356743,MMC,2022-08-15,173.16000366210938
356744,MMC,2022-08-16,172.92999267578125
356745,MMC,2022-08-17,172.8300018310547
356746,MMC,2022-08-18,173.11000061035156
356747,MMC,2022-08-19,171.77999877929688
356748,MMC,2022-08-22,168.30999755859375
356749,MMC,2022-08-23,166.88999938964844
356750,MMC,2022-08-24,168.27000427246094
356751,MMC,2022-08-25,170.3699951171875
356752,MMC,2022-08-26,165.9600067138672
356753,MMC,2022-08-29,164.35000610351562
356754,MMC,2022-08-30,162.5399932861328
356755,MMC,2022-08-31,161.3699951171875
356756,MMC,2022-09-01,162.57000732421875
356757,MMC,2022-09-02,160.27000427246094
356758,MMC,2022-09-06,161.57000732421875
356759,MMC,2022-09-07,165.55999755859375
356760,MMC,2022-09-08,166.27000427246094
356761,MMC,2022-09-09,166.75999450683594
356762,MMC,2022-09-12,167.38999938964844
356763,MMC,2022-09-13,160.49000549316406
356764,MMC,2022-09-14,158.80999755859375
356765,MMC,2022-09-15,156.88999938964844
356766,MMC,2022-09-16,156.33999633789062
356767,MMC,2022-09-19,157.22000122070312
356768,MMC,2022-09-20,155.47000122070312
356769,MMC,2022-09-21,153.60000610351562
356770,MMC,2022-09-22,151.2100067138672
356771,MMC,2022-09-23,151.3800048828125
356772,MMC,2022-09-26,149.19000244140625
356773,MMC,2022-09-27,149.17999267578125
356774,MMC,2022-09-28,150.9499969482422
356775,MMC,2022-09-29,150.64999389648438
356776,MMC,2022-09-30,149.2899932861328
356777,MMC,2022-10-03,154.8800048828125
356778,MMC,2022-10-04,158.7100067138672
356779,MMC,2022-10-05,159.22999572753906
356780,MMC,2022-10-06,157.32000732421875
356781,MMC,2022-10-07,152.19000244140625
356782,MMC,2022-10-10,153.99000549316406
356783,MMC,2022-10-11,152.36000061035156
356784,MMC,2022-10-12,151.99000549316406
356785,MMC,2022-10-13,155.99000549316406
356786,MMC,2022-10-14,151.89999389648438
356787,MMC,2022-10-17,155.8800048828125
356788,MMC,2022-10-18,157.49000549316406
356789,MMC,2022-10-19,156.97000122070312
356790,MMC,2022-10-20,154.55999755859375
356791,MMC,2022-10-21,154.92999267578125
356792,MMC,2022-10-24,156.4499969482422
356793,MMC,2022-10-25,153.11000061035156
356794,MMC,2022-10-26,154.44000244140625
356795,MMC,2022-10-27,155.22999572753906
356796,MMC,2022-10-28,163.74000549316406
356797,MMC,2022-10-31,161.49000549316406
356798,MMC,2022-11-01,162.24000549316406
356799,MMC,2022-11-02,159.05999755859375
356800,MMC,2022-11-03,159.02999877929688
356801,MMC,2022-11-04,160.3699951171875
356802,MMC,2022-11-07,163.00999450683594
356803,MMC,2022-11-08,161.72999572753906
356804,MMC,2022-11-09,159.30999755859375
356805,MMC,2022-11-10,168.38999938964844
356806,MMC,2022-11-11,166.60000610351562
356807,MMC,2022-11-14,165.2899932861328
356808,MMC,2022-11-15,163.6199951171875
356809,MMC,2022-11-16,165.50999450683594
356810,MMC,2022-11-17,165.64999389648438
356811,MMC,2022-11-18,167.5
356812,MMC,2022-11-21,169.8699951171875
356813,MMC,2022-11-22,170.82000732421875
356814,MMC,2022-11-23,170.49000549316406
356815,MMC,2022-11-25,171.82000732421875
356816,MMC,2022-11-28,168.3800048828125
356817,MMC,2022-11-29,168.67999267578125
356818,MMC,2022-11-30,173.17999267578125
356819,MMC,2022-12-01,173.02999877929688
356820,MMC,2022-12-02,173.91000366210938
356821,MMC,2022-12-05,171.6699981689453
356822,MMC,2022-12-06,171.9499969482422
356823,MMC,2022-12-07,171.24000549316406
356824,MMC,2022-12-08,172.1999969482422
356825,MMC,2022-12-09,171.05999755859375
356826,MMC,2022-12-12,173.02999877929688
356827,MMC,2022-12-13,173.4600067138672
356828,MMC,2022-12-14,172.3699951171875
356829,MMC,2022-12-15,168.10000610351562
356830,MMC,2022-12-16,165.19000244140625
356831,MMC,2022-12-19,163.72999572753906
356832,MMC,2022-12-20,164.85000610351562
356833,MMC,2022-12-21,167.58999633789062
356834,MMC,2022-12-22,165.6999969482422
356835,MMC,2022-12-23,165.58999633789062
356836,MMC,2022-12-27,166.44000244140625
356837,MMC,2022-12-28,164.60000610351562
356838,MMC,2022-12-29,166.77999877929688
356839,MMC,2022-12-30,165.47999572753906
356840,MMC,2023-01-03,165.97999572753906
356841,MMC,2023-01-04,169.2100067138672
356842,MMC,2023-01-05,166.13999938964844
356843,MMC,2023-01-06,170.9600067138672
356844,MMC,2023-01-09,170.38999938964844
356845,MMC,2023-01-10,170.38999938964844
356846,MMC,2023-01-11,173.91000366210938
356847,MMC,2023-01-12,174.16000366210938
356848,MMC,2023-01-13,173.3800048828125
356849,MMC,2023-01-17,172.00999450683594
356850,MMC,2023-01-18,168.80999755859375
356851,MMC,2023-01-19,169.60000610351562
356852,MMC,2023-01-20,173.1199951171875
356853,MMC,2023-01-23,173.50999450683594
356854,MMC,2023-01-24,173.49000549316406
356855,MMC,2023-01-25,173.27999877929688
356856,MMC,2023-01-26,175.66000366210938
356857,MMC,2023-01-27,172.1300048828125
356858,MMC,2023-01-30,171.92999267578125
356859,MMC,2023-01-31,174.91000366210938
356860,MMC,2023-02-01,175.4600067138672
356861,MMC,2023-02-02,175.32000732421875
356862,MMC,2023-02-03,171.8800048828125
356863,MMC,2023-02-06,172.25
356864,MMC,2023-02-07,173.80999755859375
356865,MMC,2023-02-08,173.39999389648438
356866,MMC,2023-02-09,171.41000366210938
356867,MMC,2023-02-10,172.0500030517578
356868,MMC,2023-02-13,174.0
356869,MMC,2023-02-14,167.0
356870,MMC,2023-02-15,168.07000732421875
356871,MMC,2023-02-16,166.50999450683594
356872,MMC,2023-02-17,166.44000244140625
356873,MMC,2023-02-21,163.92999267578125
356874,MMC,2023-02-22,164.05999755859375
356875,MMC,2023-02-23,163.8800048828125
356876,MMC,2023-02-24,162.0399932861328
356877,MMC,2023-02-27,162.22999572753906
356878,MMC,2023-02-28,162.13999938964844
356879,MMC,2023-03-01,162.00999450683594
356880,MMC,2023-03-02,161.88999938964844
356881,MMC,2023-03-03,163.6699981689453
356882,MMC,2023-03-06,165.25999450683594
356883,MMC,2023-03-07,162.25999450683594
356884,MMC,2023-03-08,162.25
356885,MMC,2023-03-09,158.8300018310547
356886,MMC,2023-03-10,157.1999969482422
356887,MMC,2023-03-13,155.25999450683594
356888,MMC,2023-03-14,157.25999450683594
356889,MMC,2023-03-15,154.0800018310547
356890,MMC,2023-03-16,158.69000244140625
356891,MMC,2023-03-17,155.8000030517578
356892,MMC,2023-03-20,158.2100067138672
356893,MMC,2023-03-21,160.4199981689453
356894,MMC,2023-03-22,157.91000366210938
356895,MMC,2023-03-23,158.64999389648438
356896,MMC,2023-03-24,160.52999877929688
356897,MMC,2023-03-27,161.35000610351562
356898,MMC,2023-03-28,162.3000030517578
356899,MMC,2023-03-29,164.47999572753906
356900,MMC,2023-03-30,164.8800048828125
356901,MMC,2023-03-31,166.5500030517578
356902,MMC,2023-04-03,168.6300048828125
356903,MMC,2023-04-04,167.72000122070312
356904,MMC,2023-04-05,168.1999969482422
356905,MMC,2023-04-06,169.3800048828125
356906,MMC,2023-04-10,168.1300048828125
356907,MMC,2023-04-11,169.1999969482422
356908,MMC,2023-04-12,170.0800018310547
356909,MMC,2023-04-13,172.39999389648438
356910,MMC,2023-04-14,173.17999267578125
356911,MMC,2023-04-17,174.1699981689453
356912,MMC,2023-04-18,174.88999938964844
356913,MMC,2023-04-19,173.55999755859375
356914,MMC,2023-04-20,179.6999969482422
356915,MMC,2023-04-21,179.97000122070312
356916,MMC,2023-04-24,179.27000427246094
356917,MMC,2023-04-25,177.8000030517578
356918,MMC,2023-04-26,176.27000427246094
356919,MMC,2023-04-27,179.4499969482422
356920,MMC,2023-04-28,180.19000244140625
356921,MMC,2023-05-01,181.50999450683597
356922,MMC,2023-05-02,179.5
356923,MMC,2023-05-03,177.8800048828125
356924,MMC,2023-05-04,177.32000732421875
356925,MMC,2023-05-05,179.36000061035156
356926,MMC,2023-05-08,180.1999969482422
356927,MMC,2023-05-09,179.3800048828125
356928,MMC,2023-05-10,180.5200042724609
356929,MMC,2023-05-11,180.3699951171875
356930,MMC,2023-05-12,181.22000122070312
356931,MDT,1973-05-02,0.3515630066394806
356932,MDT,1973-05-03,0.3515630066394806
356933,MDT,1973-05-04,0.3769530057907104
356934,MDT,1973-05-07,0.3710939884185791
356935,MDT,1973-05-08,0.375
356936,MDT,1973-05-09,0.3710939884185791
356937,MDT,1973-05-10,0.3671880066394806
356938,MDT,1973-05-11,0.3457030057907104
356939,MDT,1973-05-14,0.3242189884185791
356940,MDT,1973-05-15,0.3398439884185791
356941,MDT,1973-05-16,0.3554689884185791
356942,MDT,1973-05-17,0.3476560115814209
356943,MDT,1973-05-18,0.328125
356944,MDT,1973-05-21,0.3242189884185791
356945,MDT,1973-05-22,0.3359380066394806
356946,MDT,1973-05-23,0.3359380066394806
356947,MDT,1973-05-24,0.3515630066394806
356948,MDT,1973-05-25,0.3671880066394806
356949,MDT,1973-05-29,0.3671880066394806
356950,MDT,1973-05-30,0.3496089875698089
356951,MDT,1973-05-31,0.3515630066394806
356952,MDT,1973-06-01,0.3476560115814209
356953,MDT,1973-06-04,0.3261719942092895
356954,MDT,1973-06-05,0.3496089875698089
356955,MDT,1973-06-06,0.3515630066394806
356956,MDT,1973-06-07,0.3613280057907104
356957,MDT,1973-06-08,0.3710939884185791
356958,MDT,1973-06-11,0.359375
356959,MDT,1973-06-12,0.375
356960,MDT,1973-06-13,0.3769530057907104
356961,MDT,1973-06-14,0.3828130066394806
356962,MDT,1973-06-15,0.3828130066394806
356963,MDT,1973-06-18,0.375
356964,MDT,1973-06-19,0.3632810115814209
356965,MDT,1973-06-20,0.3613280057907104
356966,MDT,1973-06-21,0.3515630066394806
356967,MDT,1973-06-22,0.359375
356968,MDT,1973-06-25,0.353516012430191
356969,MDT,1973-06-26,0.359375
356970,MDT,1973-06-27,0.3632810115814209
356971,MDT,1973-06-28,0.3671880066394806
356972,MDT,1973-06-29,0.3652339875698089
356973,MDT,1973-07-02,0.3320310115814209
356974,MDT,1973-07-03,0.3476560115814209
356975,MDT,1973-07-05,0.3613280057907104
356976,MDT,1973-07-06,0.3613280057907104
356977,MDT,1973-07-09,0.369141012430191
356978,MDT,1973-07-10,0.375
356979,MDT,1973-07-11,0.3769530057907104
356980,MDT,1973-07-12,0.3789060115814209
356981,MDT,1973-07-13,0.375
356982,MDT,1973-07-16,0.375
356983,MDT,1973-07-17,0.3769530057907104
356984,MDT,1973-07-18,0.3828130066394806
356985,MDT,1973-07-19,0.3867189884185791
356986,MDT,1973-07-20,0.3828130066394806
356987,MDT,1973-07-23,0.375
356988,MDT,1973-07-24,0.3789060115814209
356989,MDT,1973-07-25,0.384766012430191
356990,MDT,1973-07-26,0.3867189884185791
356991,MDT,1973-07-27,0.416016012430191
356992,MDT,1973-07-30,0.4257810115814209
356993,MDT,1973-07-31,0.4140630066394806
356994,MDT,1973-08-01,0.4140630066394806
356995,MDT,1973-08-02,0.421875
356996,MDT,1973-08-03,0.4296880066394806
356997,MDT,1973-08-06,0.4414060115814209
356998,MDT,1973-08-07,0.4335939884185791
356999,MDT,1973-08-08,0.4101560115814209
357000,MDT,1973-08-09,0.3867189884185791
357001,MDT,1973-08-10,0.375
357002,MDT,1973-08-13,0.3671880066394806
357003,MDT,1973-08-14,0.3671880066394806
357004,MDT,1973-08-15,0.375
357005,MDT,1973-08-16,0.3769530057907104
357006,MDT,1973-08-17,0.3828130066394806
357007,MDT,1973-08-20,0.3808589875698089
357008,MDT,1973-08-21,0.3828130066394806
357009,MDT,1973-08-22,0.4023439884185791
357010,MDT,1973-08-23,0.4140630066394806
357011,MDT,1973-08-24,0.4101560115814209
357012,MDT,1973-08-27,0.4082030057907104
357013,MDT,1973-08-28,0.4335939884185791
357014,MDT,1973-08-29,0.4394530057907104
357015,MDT,1973-08-30,0.4453130066394806
357016,MDT,1973-08-31,0.4492189884185791
357017,MDT,1973-09-04,0.4589839875698089
357018,MDT,1973-09-05,0.4765630066394806
357019,MDT,1973-09-06,0.4707030057907104
357020,MDT,1973-09-07,0.4648439884185791
357021,MDT,1973-09-10,0.4394530057907104
357022,MDT,1973-09-11,0.4414060115814209
357023,MDT,1973-09-12,0.4335939884185791
357024,MDT,1973-09-13,0.4570310115814209
357025,MDT,1973-09-14,0.4648439884185791
357026,MDT,1973-09-17,0.4492189884185791
357027,MDT,1973-09-18,0.4453130066394806
357028,MDT,1973-09-19,0.4609380066394806
357029,MDT,1973-09-20,0.4726560115814209
357030,MDT,1973-09-21,0.4746089875698089
357031,MDT,1973-09-24,0.462891012430191
357032,MDT,1973-09-25,0.4550780057907104
357033,MDT,1973-09-26,0.453125
357034,MDT,1973-09-27,0.453125
357035,MDT,1973-09-28,0.4667969942092895
357036,MDT,1973-10-01,0.4726560115814209
357037,MDT,1973-10-02,0.4882810115814209
357038,MDT,1973-10-03,0.4863280057907104
357039,MDT,1973-10-04,0.4707030057907104
357040,MDT,1973-10-05,0.4707030057907104
357041,MDT,1973-10-08,0.4648439884185791
357042,MDT,1973-10-09,0.4648439884185791
357043,MDT,1973-10-10,0.4550780057907104
357044,MDT,1973-10-11,0.4453130066394806
357045,MDT,1973-10-12,0.4433589875698089
357046,MDT,1973-10-15,0.421875
357047,MDT,1973-10-16,0.4355469942092895
357048,MDT,1973-10-17,0.4375
357049,MDT,1973-10-18,0.4492189884185791
357050,MDT,1973-10-19,0.453125
357051,MDT,1973-10-22,0.4550780057907104
357052,MDT,1973-10-23,0.4589839875698089
357053,MDT,1973-10-24,0.462891012430191
357054,MDT,1973-10-25,0.46875
357055,MDT,1973-10-26,0.46875
357056,MDT,1973-10-29,0.462891012430191
357057,MDT,1973-10-30,0.4609380066394806
357058,MDT,1973-10-31,0.4609380066394806
357059,MDT,1973-11-01,0.4648439884185791
357060,MDT,1973-11-02,0.4589839875698089
357061,MDT,1973-11-05,0.453125
357062,MDT,1973-11-06,0.4492189884185791
357063,MDT,1973-11-07,0.4726560115814209
357064,MDT,1973-11-08,0.4746089875698089
357065,MDT,1973-11-09,0.4570310115814209
357066,MDT,1973-11-12,0.453125
357067,MDT,1973-11-13,0.4511719942092895
357068,MDT,1973-11-14,0.4492189884185791
357069,MDT,1973-11-15,0.4511719942092895
357070,MDT,1973-11-16,0.4433589875698089
357071,MDT,1973-11-19,0.4082030057907104
357072,MDT,1973-11-20,0.4179689884185791
357073,MDT,1973-11-21,0.4453130066394806
357074,MDT,1973-11-23,0.4433589875698089
357075,MDT,1973-11-26,0.4179689884185791
357076,MDT,1973-11-27,0.40625
357077,MDT,1973-11-28,0.4296880066394806
357078,MDT,1973-11-29,0.4375
357079,MDT,1973-11-30,0.4296880066394806
357080,MDT,1973-12-03,0.421875
357081,MDT,1973-12-04,0.4199219942092895
357082,MDT,1973-12-05,0.4023439884185791
357083,MDT,1973-12-06,0.4023439884185791
357084,MDT,1973-12-07,0.4042969942092895
357085,MDT,1973-12-10,0.3945310115814209
357086,MDT,1973-12-11,0.3886719942092895
357087,MDT,1973-12-12,0.3671880066394806
357088,MDT,1973-12-13,0.3671880066394806
357089,MDT,1973-12-14,0.390625
357090,MDT,1973-12-17,0.3925780057907104
357091,MDT,1973-12-18,0.3925780057907104
357092,MDT,1973-12-19,0.390625
357093,MDT,1973-12-20,0.390625
357094,MDT,1973-12-21,0.3867189884185791
357095,MDT,1973-12-24,0.3828130066394806
357096,MDT,1973-12-26,0.384766012430191
357097,MDT,1973-12-27,0.3632810115814209
357098,MDT,1973-12-28,0.3769530057907104
357099,MDT,1973-12-31,0.3828130066394806
357100,MDT,1974-01-02,0.3886719942092895
357101,MDT,1974-01-03,0.3945310115814209
357102,MDT,1974-01-04,0.3789060115814209
357103,MDT,1974-01-07,0.3710939884185791
357104,MDT,1974-01-08,0.353516012430191
357105,MDT,1974-01-09,0.34375
357106,MDT,1974-01-10,0.3554689884185791
357107,MDT,1974-01-11,0.3632810115814209
357108,MDT,1974-01-14,0.3632810115814209
357109,MDT,1974-01-15,0.3671880066394806
357110,MDT,1974-01-16,0.375
357111,MDT,1974-01-17,0.3925780057907104
357112,MDT,1974-01-18,0.3867189884185791
357113,MDT,1974-01-21,0.390625
357114,MDT,1974-01-22,0.3867189884185791
357115,MDT,1974-01-23,0.3867189884185791
357116,MDT,1974-01-24,0.3867189884185791
357117,MDT,1974-01-25,0.3710939884185791
357118,MDT,1974-01-28,0.359375
357119,MDT,1974-01-29,0.3710939884185791
357120,MDT,1974-01-30,0.369141012430191
357121,MDT,1974-01-31,0.369141012430191
357122,MDT,1974-02-01,0.3652339875698089
357123,MDT,1974-02-04,0.3652339875698089
357124,MDT,1974-02-05,0.3554689884185791
357125,MDT,1974-02-06,0.3476560115814209
357126,MDT,1974-02-07,0.3476560115814209
357127,MDT,1974-02-08,0.34375
357128,MDT,1974-02-11,0.3339839875698089
357129,MDT,1974-02-12,0.337891012430191
357130,MDT,1974-02-13,0.3300780057907104
357131,MDT,1974-02-14,0.3242189884185791
357132,MDT,1974-02-15,0.3320310115814209
357133,MDT,1974-02-19,0.34375
357134,MDT,1974-02-20,0.3203130066394806
357135,MDT,1974-02-21,0.3320310115814209
357136,MDT,1974-02-22,0.3496089875698089
357137,MDT,1974-02-25,0.3417969942092895
357138,MDT,1974-02-26,0.353516012430191
357139,MDT,1974-02-27,0.3730469942092895
357140,MDT,1974-02-28,0.3671880066394806
357141,MDT,1974-03-01,0.375
357142,MDT,1974-03-04,0.3769530057907104
357143,MDT,1974-03-05,0.3925780057907104
357144,MDT,1974-03-06,0.4140630066394806
357145,MDT,1974-03-07,0.4101560115814209
357146,MDT,1974-03-08,0.4042969942092895
357147,MDT,1974-03-11,0.3984380066394806
357148,MDT,1974-03-12,0.3964839875698089
357149,MDT,1974-03-13,0.384766012430191
357150,MDT,1974-03-14,0.3867189884185791
357151,MDT,1974-03-15,0.3867189884185791
357152,MDT,1974-03-18,0.375
357153,MDT,1974-03-19,0.375
357154,MDT,1974-03-20,0.375
357155,MDT,1974-03-21,0.3769530057907104
357156,MDT,1974-03-22,0.3789060115814209
357157,MDT,1974-03-25,0.3828130066394806
357158,MDT,1974-03-26,0.3886719942092895
357159,MDT,1974-03-27,0.3710939884185791
357160,MDT,1974-03-28,0.3515630066394806
357161,MDT,1974-03-29,0.3515630066394806
357162,MDT,1974-04-01,0.353516012430191
357163,MDT,1974-04-02,0.359375
357164,MDT,1974-04-03,0.3671880066394806
357165,MDT,1974-04-04,0.3671880066394806
357166,MDT,1974-04-05,0.3710939884185791
357167,MDT,1974-04-08,0.3710939884185791
357168,MDT,1974-04-09,0.375
357169,MDT,1974-04-10,0.3632810115814209
357170,MDT,1974-04-11,0.3554689884185791
357171,MDT,1974-04-15,0.34375
357172,MDT,1974-04-16,0.353516012430191
357173,MDT,1974-04-17,0.353516012430191
357174,MDT,1974-04-18,0.3515630066394806
357175,MDT,1974-04-19,0.34375
357176,MDT,1974-04-22,0.3496089875698089
357177,MDT,1974-04-23,0.3417969942092895
357178,MDT,1974-04-24,0.3300780057907104
357179,MDT,1974-04-25,0.3183589875698089
357180,MDT,1974-04-26,0.3320310115814209
357181,MDT,1974-04-29,0.34375
357182,MDT,1974-04-30,0.3496089875698089
357183,MDT,1974-05-01,0.3515630066394806
357184,MDT,1974-05-02,0.3554689884185791
357185,MDT,1974-05-03,0.359375
357186,MDT,1974-05-06,0.3632810115814209
357187,MDT,1974-05-07,0.3632810115814209
357188,MDT,1974-05-08,0.3632810115814209
357189,MDT,1974-05-09,0.359375
357190,MDT,1974-05-10,0.3554689884185791
357191,MDT,1974-05-13,0.3476560115814209
357192,MDT,1974-05-14,0.34375
357193,MDT,1974-05-15,0.3398439884185791
357194,MDT,1974-05-16,0.3476560115814209
357195,MDT,1974-05-17,0.3496089875698089
357196,MDT,1974-05-20,0.3515630066394806
357197,MDT,1974-05-21,0.3515630066394806
357198,MDT,1974-05-22,0.3515630066394806
357199,MDT,1974-05-23,0.3515630066394806
357200,MDT,1974-05-24,0.3554689884185791
357201,MDT,1974-05-28,0.353516012430191
357202,MDT,1974-05-29,0.3476560115814209
357203,MDT,1974-05-30,0.3515630066394806
357204,MDT,1974-05-31,0.3496089875698089
357205,MDT,1974-06-03,0.359375
357206,MDT,1974-06-04,0.3671880066394806
357207,MDT,1974-06-05,0.3710939884185791
357208,MDT,1974-06-06,0.3808589875698089
357209,MDT,1974-06-07,0.3808589875698089
357210,MDT,1974-06-10,0.3632810115814209
357211,MDT,1974-06-11,0.3652339875698089
357212,MDT,1974-06-12,0.3632810115814209
357213,MDT,1974-06-13,0.3613280057907104
357214,MDT,1974-06-14,0.3613280057907104
357215,MDT,1974-06-17,0.3574219942092895
357216,MDT,1974-06-18,0.3417969942092895
357217,MDT,1974-06-19,0.3359380066394806
357218,MDT,1974-06-20,0.3359380066394806
357219,MDT,1974-06-21,0.2304690033197403
357220,MDT,1974-06-24,0.2070309966802597
357221,MDT,1974-06-25,0.2226559966802597
357222,MDT,1974-06-26,0.2070309966802597
357223,MDT,1974-06-27,0.1796880066394806
357224,MDT,1974-06-28,0.1914059966802597
357225,MDT,1974-07-01,0.1796880066394806
357226,MDT,1974-07-02,0.1542969942092895
357227,MDT,1974-07-03,0.1503909975290298
357228,MDT,1974-07-05,0.1542969942092895
357229,MDT,1974-07-08,0.1484380066394806
357230,MDT,1974-07-09,0.1503909975290298
357231,MDT,1974-07-10,0.1523440033197403
357232,MDT,1974-07-11,0.1816409975290298
357233,MDT,1974-07-12,0.203125
357234,MDT,1974-07-15,0.203125
357235,MDT,1974-07-16,0.203125
357236,MDT,1974-07-17,0.2207030057907104
357237,MDT,1974-07-18,0.2128909975290298
357238,MDT,1974-07-19,0.2148440033197403
357239,MDT,1974-07-22,0.2050780057907104
357240,MDT,1974-07-23,0.2167969942092895
357241,MDT,1974-07-24,0.21875
357242,MDT,1974-07-25,0.234375
357243,MDT,1974-07-26,0.2207030057907104
357244,MDT,1974-07-29,0.2167969942092895
357245,MDT,1974-07-30,0.2226559966802597
357246,MDT,1974-07-31,0.2226559966802597
357247,MDT,1974-08-01,0.21875
357248,MDT,1974-08-02,0.21875
357249,MDT,1974-08-05,0.2226559966802597
357250,MDT,1974-08-06,0.2265630066394806
357251,MDT,1974-08-07,0.2265630066394806
357252,MDT,1974-08-08,0.2148440033197403
357253,MDT,1974-08-09,0.21875
357254,MDT,1974-08-12,0.2070309966802597
357255,MDT,1974-08-13,0.1972659975290298
357256,MDT,1974-08-14,0.1953130066394806
357257,MDT,1974-08-15,0.2050780057907104
357258,MDT,1974-08-16,0.2109380066394806
357259,MDT,1974-08-19,0.2089840024709701
357260,MDT,1974-08-20,0.1972659975290298
357261,MDT,1974-08-21,0.1875
357262,MDT,1974-08-22,0.1894530057907104
357263,MDT,1974-08-23,0.1914059966802597
357264,MDT,1974-08-26,0.1953130066394806
357265,MDT,1974-08-27,0.2128909975290298
357266,MDT,1974-08-28,0.21875
357267,MDT,1974-08-29,0.2207030057907104
357268,MDT,1974-08-30,0.2226559966802597
357269,MDT,1974-09-03,0.2167969942092895
357270,MDT,1974-09-04,0.2109380066394806
357271,MDT,1974-09-05,0.2207030057907104
357272,MDT,1974-09-06,0.2226559966802597
357273,MDT,1974-09-09,0.2167969942092895
357274,MDT,1974-09-10,0.2148440033197403
357275,MDT,1974-09-11,0.2148440033197403
357276,MDT,1974-09-12,0.1914059966802597
357277,MDT,1974-09-13,0.1835940033197403
357278,MDT,1974-09-16,0.1875
357279,MDT,1974-09-17,0.1933590024709701
357280,MDT,1974-09-18,0.1972659975290298
357281,MDT,1974-09-19,0.2070309966802597
357282,MDT,1974-09-20,0.2148440033197403
357283,MDT,1974-09-23,0.2070309966802597
357284,MDT,1974-09-24,0.2109380066394806
357285,MDT,1974-09-25,0.2050780057907104
357286,MDT,1974-09-26,0.2050780057907104
357287,MDT,1974-09-27,0.1992190033197403
357288,MDT,1974-09-30,0.1875
357289,MDT,1974-10-01,0.1914059966802597
357290,MDT,1974-10-02,0.1933590024709701
357291,MDT,1974-10-03,0.1992190033197403
357292,MDT,1974-10-04,0.1855469942092895
357293,MDT,1974-10-07,0.1933590024709701
357294,MDT,1974-10-08,0.1894530057907104
357295,MDT,1974-10-09,0.203125
357296,MDT,1974-10-10,0.2109380066394806
357297,MDT,1974-10-11,0.2128909975290298
357298,MDT,1974-10-14,0.2265630066394806
357299,MDT,1974-10-15,0.2246090024709701
357300,MDT,1974-10-16,0.2207030057907104
357301,MDT,1974-10-17,0.2304690033197403
357302,MDT,1974-10-18,0.2363280057907104
357303,MDT,1974-10-21,0.2441409975290298
357304,MDT,1974-10-22,0.2539060115814209
357305,MDT,1974-10-23,0.2460940033197403
357306,MDT,1974-10-24,0.2324219942092895
357307,MDT,1974-10-25,0.234375
357308,MDT,1974-10-28,0.2304690033197403
357309,MDT,1974-10-29,0.2460940033197403
357310,MDT,1974-10-30,0.2460940033197403
357311,MDT,1974-10-31,0.2460940033197403
357312,MDT,1974-11-01,0.2402340024709701
357313,MDT,1974-11-04,0.2382809966802597
357314,MDT,1974-11-05,0.2460940033197403
357315,MDT,1974-11-06,0.2363280057907104
357316,MDT,1974-11-07,0.2402340024709701
357317,MDT,1974-11-08,0.234375
357318,MDT,1974-11-11,0.2363280057907104
357319,MDT,1974-11-12,0.2285159975290298
357320,MDT,1974-11-13,0.2285159975290298
357321,MDT,1974-11-14,0.2304690033197403
357322,MDT,1974-11-15,0.21875
357323,MDT,1974-11-18,0.203125
357324,MDT,1974-11-19,0.2070309966802597
357325,MDT,1974-11-20,0.2050780057907104
357326,MDT,1974-11-21,0.21875
357327,MDT,1974-11-22,0.2226559966802597
357328,MDT,1974-11-25,0.2148440033197403
357329,MDT,1974-11-26,0.2050780057907104
357330,MDT,1974-11-27,0.2011719942092895
357331,MDT,1974-11-29,0.2011719942092895
357332,MDT,1974-12-02,0.1972659975290298
357333,MDT,1974-12-03,0.1972659975290298
357334,MDT,1974-12-04,0.1992190033197403
357335,MDT,1974-12-05,0.1816409975290298
357336,MDT,1974-12-06,0.171875
357337,MDT,1974-12-09,0.1640630066394806
357338,MDT,1974-12-10,0.1640630066394806
357339,MDT,1974-12-11,0.171875
357340,MDT,1974-12-12,0.1835940033197403
357341,MDT,1974-12-13,0.1835940033197403
357342,MDT,1974-12-16,0.1816409975290298
357343,MDT,1974-12-17,0.1816409975290298
357344,MDT,1974-12-18,0.1835940033197403
357345,MDT,1974-12-19,0.1835940033197403
357346,MDT,1974-12-20,0.1796880066394806
357347,MDT,1974-12-23,0.1796880066394806
357348,MDT,1974-12-24,0.1875
357349,MDT,1974-12-26,0.1875
357350,MDT,1974-12-27,0.1835940033197403
357351,MDT,1974-12-30,0.1875
357352,MDT,1974-12-31,0.1894530057907104
357353,MDT,1975-01-02,0.1972659975290298
357354,MDT,1975-01-03,0.2011719942092895
357355,MDT,1975-01-06,0.203125
357356,MDT,1975-01-07,0.2050780057907104
357357,MDT,1975-01-08,0.1992190033197403
357358,MDT,1975-01-09,0.203125
357359,MDT,1975-01-10,0.1953130066394806
357360,MDT,1975-01-13,0.1914059966802597
357361,MDT,1975-01-14,0.1914059966802597
357362,MDT,1975-01-15,0.1894530057907104
357363,MDT,1975-01-16,0.1953130066394806
357364,MDT,1975-01-17,0.1953130066394806
357365,MDT,1975-01-20,0.2011719942092895
357366,MDT,1975-01-21,0.1972659975290298
357367,MDT,1975-01-22,0.1992190033197403
357368,MDT,1975-01-23,0.1992190033197403
357369,MDT,1975-01-24,0.203125
357370,MDT,1975-01-27,0.203125
357371,MDT,1975-01-28,0.2089840024709701
357372,MDT,1975-01-29,0.2285159975290298
357373,MDT,1975-01-30,0.2265630066394806
357374,MDT,1975-01-31,0.2363280057907104
357375,MDT,1975-02-03,0.2421880066394806
357376,MDT,1975-02-04,0.2441409975290298
357377,MDT,1975-02-05,0.2382809966802597
357378,MDT,1975-02-06,0.2382809966802597
357379,MDT,1975-02-07,0.2363280057907104
357380,MDT,1975-02-10,0.2265630066394806
357381,MDT,1975-02-11,0.234375
357382,MDT,1975-02-12,0.2363280057907104
357383,MDT,1975-02-13,0.25
357384,MDT,1975-02-14,0.2617189884185791
357385,MDT,1975-02-18,0.2578130066394806
357386,MDT,1975-02-19,0.2773439884185791
357387,MDT,1975-02-20,0.275391012430191
357388,MDT,1975-02-21,0.2695310115814209
357389,MDT,1975-02-24,0.259766012430191
357390,MDT,1975-02-25,0.25
357391,MDT,1975-02-26,0.2617189884185791
357392,MDT,1975-02-27,0.2734380066394806
357393,MDT,1975-02-28,0.275391012430191
357394,MDT,1975-03-03,0.275391012430191
357395,MDT,1975-03-04,0.291016012430191
357396,MDT,1975-03-05,0.2929689884185791
357397,MDT,1975-03-06,0.2929689884185791
357398,MDT,1975-03-07,0.2949219942092895
357399,MDT,1975-03-10,0.2949219942092895
357400,MDT,1975-03-11,0.2832030057907104
357401,MDT,1975-03-12,0.2675780057907104
357402,MDT,1975-03-13,0.2773439884185791
357403,MDT,1975-03-14,0.2832030057907104
357404,MDT,1975-03-17,0.28125
357405,MDT,1975-03-18,0.275391012430191
357406,MDT,1975-03-19,0.275391012430191
357407,MDT,1975-03-20,0.2695310115814209
357408,MDT,1975-03-21,0.2734380066394806
357409,MDT,1975-03-24,0.2675780057907104
357410,MDT,1975-03-25,0.2675780057907104
357411,MDT,1975-03-26,0.2695310115814209
357412,MDT,1975-03-27,0.2617189884185791
357413,MDT,1975-03-31,0.2636719942092895
357414,MDT,1975-04-01,0.265625
357415,MDT,1975-04-02,0.2695310115814209
357416,MDT,1975-04-03,0.2695310115814209
357417,MDT,1975-04-04,0.2695310115814209
357418,MDT,1975-04-07,0.2675780057907104
357419,MDT,1975-04-08,0.2675780057907104
357420,MDT,1975-04-09,0.2734380066394806
357421,MDT,1975-04-10,0.2734380066394806
357422,MDT,1975-04-11,0.2734380066394806
357423,MDT,1975-04-14,0.2988280057907104
357424,MDT,1975-04-15,0.291016012430191
357425,MDT,1975-04-16,0.2988280057907104
357426,MDT,1975-04-17,0.3007810115814209
357427,MDT,1975-04-18,0.296875
357428,MDT,1975-04-21,0.3027339875698089
357429,MDT,1975-04-22,0.3085939884185791
357430,MDT,1975-04-23,0.3027339875698089
357431,MDT,1975-04-24,0.2988280057907104
357432,MDT,1975-04-25,0.296875
357433,MDT,1975-04-28,0.2851560115814209
357434,MDT,1975-04-29,0.2792969942092895
357435,MDT,1975-04-30,0.2832030057907104
357436,MDT,1975-05-01,0.2832030057907104
357437,MDT,1975-05-02,0.2851560115814209
357438,MDT,1975-05-05,0.28125
357439,MDT,1975-05-06,0.2871089875698089
357440,MDT,1975-05-07,0.2988280057907104
357441,MDT,1975-05-08,0.296875
357442,MDT,1975-05-09,0.2949219942092895
357443,MDT,1975-05-12,0.2890630066394806
357444,MDT,1975-05-13,0.2890630066394806
357445,MDT,1975-05-14,0.3046880066394806
357446,MDT,1975-05-15,0.3203130066394806
357447,MDT,1975-05-16,0.3164060115814209
357448,MDT,1975-05-19,0.3183589875698089
357449,MDT,1975-05-20,0.3085939884185791
357450,MDT,1975-05-21,0.3125
357451,MDT,1975-05-22,0.3144530057907104
357452,MDT,1975-05-23,0.322266012430191
357453,MDT,1975-05-27,0.3242189884185791
357454,MDT,1975-05-28,0.3242189884185791
357455,MDT,1975-05-29,0.3242189884185791
357456,MDT,1975-05-30,0.3261719942092895
357457,MDT,1975-06-02,0.3183589875698089
357458,MDT,1975-06-03,0.3144530057907104
357459,MDT,1975-06-04,0.3046880066394806
357460,MDT,1975-06-05,0.3046880066394806
357461,MDT,1975-06-06,0.3027339875698089
357462,MDT,1975-06-09,0.2988280057907104
357463,MDT,1975-06-10,0.291016012430191
357464,MDT,1975-06-11,0.291016012430191
357465,MDT,1975-06-12,0.296875
357466,MDT,1975-06-13,0.2988280057907104
357467,MDT,1975-06-16,0.296875
357468,MDT,1975-06-17,0.2871089875698089
357469,MDT,1975-06-18,0.2871089875698089
357470,MDT,1975-06-19,0.3085939884185791
357471,MDT,1975-06-20,0.306641012430191
357472,MDT,1975-06-23,0.3046880066394806
357473,MDT,1975-06-24,0.2988280057907104
357474,MDT,1975-06-25,0.3046880066394806
357475,MDT,1975-06-26,0.306641012430191
357476,MDT,1975-06-27,0.306641012430191
357477,MDT,1975-06-30,0.3144530057907104
357478,MDT,1975-07-01,0.3242189884185791
357479,MDT,1975-07-02,0.3203130066394806
357480,MDT,1975-07-03,0.328125
357481,MDT,1975-07-07,0.3320310115814209
357482,MDT,1975-07-08,0.3359380066394806
357483,MDT,1975-07-09,0.3359380066394806
357484,MDT,1975-07-10,0.337891012430191
357485,MDT,1975-07-11,0.337891012430191
357486,MDT,1975-07-14,0.3417969942092895
357487,MDT,1975-07-15,0.3300780057907104
357488,MDT,1975-07-16,0.3164060115814209
357489,MDT,1975-07-17,0.3164060115814209
357490,MDT,1975-07-18,0.3046880066394806
357491,MDT,1975-07-21,0.3007810115814209
357492,MDT,1975-07-22,0.3046880066394806
357493,MDT,1975-07-23,0.3046880066394806
357494,MDT,1975-07-24,0.296875
357495,MDT,1975-07-25,0.2851560115814209
357496,MDT,1975-07-28,0.28125
357497,MDT,1975-07-29,0.28125
357498,MDT,1975-07-30,0.2734380066394806
357499,MDT,1975-07-31,0.2675780057907104
357500,MDT,1975-08-01,0.25
357501,MDT,1975-08-04,0.25
357502,MDT,1975-08-05,0.2460940033197403
357503,MDT,1975-08-06,0.2539060115814209
357504,MDT,1975-08-07,0.2539060115814209
357505,MDT,1975-08-08,0.259766012430191
357506,MDT,1975-08-11,0.265625
357507,MDT,1975-08-12,0.2636719942092895
357508,MDT,1975-08-13,0.265625
357509,MDT,1975-08-14,0.2636719942092895
357510,MDT,1975-08-15,0.2675780057907104
357511,MDT,1975-08-18,0.2636719942092895
357512,MDT,1975-08-19,0.25
357513,MDT,1975-08-20,0.25
357514,MDT,1975-08-21,0.2421880066394806
357515,MDT,1975-08-22,0.2421880066394806
357516,MDT,1975-08-25,0.2480469942092895
357517,MDT,1975-08-26,0.2519530057907104
357518,MDT,1975-08-27,0.2578130066394806
357519,MDT,1975-08-28,0.265625
357520,MDT,1975-08-29,0.2695310115814209
357521,MDT,1975-09-02,0.265625
357522,MDT,1975-09-03,0.2636719942092895
357523,MDT,1975-09-04,0.2578130066394806
357524,MDT,1975-09-05,0.2578130066394806
357525,MDT,1975-09-08,0.2578130066394806
357526,MDT,1975-09-09,0.2578130066394806
357527,MDT,1975-09-10,0.2460940033197403
357528,MDT,1975-09-11,0.2480469942092895
357529,MDT,1975-09-12,0.2578130066394806
357530,MDT,1975-09-15,0.25
357531,MDT,1975-09-16,0.2421880066394806
357532,MDT,1975-09-17,0.2402340024709701
357533,MDT,1975-09-18,0.2441409975290298
357534,MDT,1975-09-19,0.2578130066394806
357535,MDT,1975-09-22,0.2695310115814209
357536,MDT,1975-09-23,0.2714839875698089
357537,MDT,1975-09-24,0.2695310115814209
357538,MDT,1975-09-25,0.2675780057907104
357539,MDT,1975-09-26,0.2734380066394806
357540,MDT,1975-09-29,0.2773439884185791
357541,MDT,1975-09-30,0.2695310115814209
357542,MDT,1975-10-01,0.2695310115814209
357543,MDT,1975-10-02,0.2441409975290298
357544,MDT,1975-10-03,0.25
357545,MDT,1975-10-06,0.2578130066394806
357546,MDT,1975-10-07,0.2617189884185791
357547,MDT,1975-10-08,0.265625
357548,MDT,1975-10-09,0.2675780057907104
357549,MDT,1975-10-10,0.2695310115814209
357550,MDT,1975-10-13,0.2734380066394806
357551,MDT,1975-10-14,0.2890630066394806
357552,MDT,1975-10-15,0.2851560115814209
357553,MDT,1975-10-16,0.2851560115814209
357554,MDT,1975-10-17,0.28125
357555,MDT,1975-10-20,0.2832030057907104
357556,MDT,1975-10-21,0.2832030057907104
357557,MDT,1975-10-22,0.2851560115814209
357558,MDT,1975-10-23,0.2851560115814209
357559,MDT,1975-10-24,0.2832030057907104
357560,MDT,1975-10-27,0.2714839875698089
357561,MDT,1975-10-28,0.2734380066394806
357562,MDT,1975-10-29,0.2636719942092895
357563,MDT,1975-10-30,0.265625
357564,MDT,1975-10-31,0.2636719942092895
357565,MDT,1975-11-03,0.2636719942092895
357566,MDT,1975-11-04,0.2636719942092895
357567,MDT,1975-11-05,0.265625
357568,MDT,1975-11-06,0.265625
357569,MDT,1975-11-07,0.265625
357570,MDT,1975-11-10,0.2636719942092895
357571,MDT,1975-11-11,0.2617189884185791
357572,MDT,1975-11-12,0.265625
357573,MDT,1975-11-13,0.275391012430191
357574,MDT,1975-11-14,0.2773439884185791
357575,MDT,1975-11-17,0.2792969942092895
357576,MDT,1975-11-18,0.2773439884185791
357577,MDT,1975-11-19,0.2773439884185791
357578,MDT,1975-11-20,0.2773439884185791
357579,MDT,1975-11-21,0.2792969942092895
357580,MDT,1975-11-24,0.2792969942092895
357581,MDT,1975-11-25,0.28125
357582,MDT,1975-11-26,0.2832030057907104
357583,MDT,1975-11-28,0.2851560115814209
357584,MDT,1975-12-01,0.2832030057907104
357585,MDT,1975-12-02,0.2714839875698089
357586,MDT,1975-12-03,0.265625
357587,MDT,1975-12-04,0.2441409975290298
357588,MDT,1975-12-05,0.2402340024709701
357589,MDT,1975-12-08,0.2402340024709701
357590,MDT,1975-12-09,0.2460940033197403
357591,MDT,1975-12-10,0.25
357592,MDT,1975-12-11,0.2480469942092895
357593,MDT,1975-12-12,0.2460940033197403
357594,MDT,1975-12-15,0.2402340024709701
357595,MDT,1975-12-16,0.2382809966802597
357596,MDT,1975-12-17,0.234375
357597,MDT,1975-12-18,0.2089840024709701
357598,MDT,1975-12-19,0.21875
357599,MDT,1975-12-22,0.2207030057907104
357600,MDT,1975-12-23,0.2109380066394806
357601,MDT,1975-12-24,0.1914059966802597
357602,MDT,1975-12-26,0.1972659975290298
357603,MDT,1975-12-29,0.2011719942092895
357604,MDT,1975-12-30,0.2011719942092895
357605,MDT,1975-12-31,0.203125
357606,MDT,1976-01-02,0.203125
357607,MDT,1976-01-05,0.2011719942092895
357608,MDT,1976-01-06,0.1992190033197403
357609,MDT,1976-01-07,0.1875
357610,MDT,1976-01-08,0.1835940033197403
357611,MDT,1976-01-09,0.1894530057907104
357612,MDT,1976-01-12,0.2109380066394806
357613,MDT,1976-01-13,0.2050780057907104
357614,MDT,1976-01-14,0.2109380066394806
357615,MDT,1976-01-15,0.2109380066394806
357616,MDT,1976-01-16,0.2089840024709701
357617,MDT,1976-01-19,0.2070309966802597
357618,MDT,1976-01-20,0.2070309966802597
357619,MDT,1976-01-21,0.2070309966802597
357620,MDT,1976-01-22,0.2011719942092895
357621,MDT,1976-01-23,0.2011719942092895
357622,MDT,1976-01-26,0.1992190033197403
357623,MDT,1976-01-27,0.1972659975290298
357624,MDT,1976-01-28,0.1953130066394806
357625,MDT,1976-01-29,0.2050780057907104
357626,MDT,1976-01-30,0.2207030057907104
357627,MDT,1976-02-02,0.2304690033197403
357628,MDT,1976-02-03,0.2304690033197403
357629,MDT,1976-02-04,0.2519530057907104
357630,MDT,1976-02-05,0.2519530057907104
357631,MDT,1976-02-06,0.2402340024709701
357632,MDT,1976-02-09,0.2382809966802597
357633,MDT,1976-02-10,0.2421880066394806
357634,MDT,1976-02-11,0.2460940033197403
357635,MDT,1976-02-12,0.25
357636,MDT,1976-02-13,0.25
357637,MDT,1976-02-17,0.2558589875698089
357638,MDT,1976-02-18,0.259766012430191
357639,MDT,1976-02-19,0.2675780057907104
357640,MDT,1976-02-20,0.275391012430191
357641,MDT,1976-02-23,0.2734380066394806
357642,MDT,1976-02-24,0.275391012430191
357643,MDT,1976-02-25,0.2792969942092895
357644,MDT,1976-02-26,0.2773439884185791
357645,MDT,1976-02-27,0.2695310115814209
357646,MDT,1976-03-01,0.2675780057907104
357647,MDT,1976-03-02,0.2636719942092895
357648,MDT,1976-03-03,0.2519530057907104
357649,MDT,1976-03-04,0.2460940033197403
357650,MDT,1976-03-05,0.2382809966802597
357651,MDT,1976-03-08,0.2480469942092895
357652,MDT,1976-03-09,0.25
357653,MDT,1976-03-10,0.25
357654,MDT,1976-03-11,0.265625
357655,MDT,1976-03-12,0.2636719942092895
357656,MDT,1976-03-15,0.2617189884185791
357657,MDT,1976-03-16,0.259766012430191
357658,MDT,1976-03-17,0.259766012430191
357659,MDT,1976-03-18,0.2480469942092895
357660,MDT,1976-03-19,0.2402340024709701
357661,MDT,1976-03-22,0.2480469942092895
357662,MDT,1976-03-23,0.2519530057907104
357663,MDT,1976-03-24,0.2519530057907104
357664,MDT,1976-03-25,0.2421880066394806
357665,MDT,1976-03-26,0.2480469942092895
357666,MDT,1976-03-29,0.25
357667,MDT,1976-03-30,0.2558589875698089
357668,MDT,1976-03-31,0.2636719942092895
357669,MDT,1976-04-01,0.2675780057907104
357670,MDT,1976-04-02,0.2675780057907104
357671,MDT,1976-04-05,0.2773439884185791
357672,MDT,1976-04-06,0.275391012430191
357673,MDT,1976-04-07,0.2578130066394806
357674,MDT,1976-04-08,0.2539060115814209
357675,MDT,1976-04-09,0.2441409975290298
357676,MDT,1976-04-12,0.25
357677,MDT,1976-04-13,0.2480469942092895
357678,MDT,1976-04-14,0.2519530057907104
357679,MDT,1976-04-15,0.2480469942092895
357680,MDT,1976-04-19,0.2539060115814209
357681,MDT,1976-04-20,0.2558589875698089
357682,MDT,1976-04-21,0.2558589875698089
357683,MDT,1976-04-22,0.2558589875698089
357684,MDT,1976-04-23,0.2519530057907104
357685,MDT,1976-04-26,0.2519530057907104
357686,MDT,1976-04-27,0.2519530057907104
357687,MDT,1976-04-28,0.25
357688,MDT,1976-04-29,0.25
357689,MDT,1976-04-30,0.2480469942092895
357690,MDT,1976-05-03,0.2441409975290298
357691,MDT,1976-05-04,0.2441409975290298
357692,MDT,1976-05-05,0.2480469942092895
357693,MDT,1976-05-06,0.2480469942092895
357694,MDT,1976-05-07,0.2539060115814209
357695,MDT,1976-05-10,0.259766012430191
357696,MDT,1976-05-11,0.2617189884185791
357697,MDT,1976-05-12,0.259766012430191
357698,MDT,1976-05-13,0.2539060115814209
357699,MDT,1976-05-14,0.2519530057907104
357700,MDT,1976-05-17,0.2382809966802597
357701,MDT,1976-05-18,0.2363280057907104
357702,MDT,1976-05-19,0.2285159975290298
357703,MDT,1976-05-20,0.2304690033197403
357704,MDT,1976-05-21,0.2285159975290298
357705,MDT,1976-05-24,0.2246090024709701
357706,MDT,1976-05-25,0.2207030057907104
357707,MDT,1976-05-26,0.2226559966802597
357708,MDT,1976-05-27,0.2226559966802597
357709,MDT,1976-05-28,0.2226559966802597
357710,MDT,1976-06-01,0.2226559966802597
357711,MDT,1976-06-02,0.2226559966802597
357712,MDT,1976-06-03,0.2246090024709701
357713,MDT,1976-06-04,0.2207030057907104
357714,MDT,1976-06-07,0.2207030057907104
357715,MDT,1976-06-08,0.2226559966802597
357716,MDT,1976-06-09,0.2148440033197403
357717,MDT,1976-06-10,0.2050780057907104
357718,MDT,1976-06-11,0.2050780057907104
357719,MDT,1976-06-14,0.2070309966802597
357720,MDT,1976-06-15,0.2128909975290298
357721,MDT,1976-06-16,0.2148440033197403
357722,MDT,1976-06-17,0.2148440033197403
357723,MDT,1976-06-18,0.21875
357724,MDT,1976-06-21,0.2207030057907104
357725,MDT,1976-06-22,0.21875
357726,MDT,1976-06-23,0.21875
357727,MDT,1976-06-24,0.21875
357728,MDT,1976-06-25,0.2148440033197403
357729,MDT,1976-06-28,0.2089840024709701
357730,MDT,1976-06-29,0.2070309966802597
357731,MDT,1976-06-30,0.2109380066394806
357732,MDT,1976-07-01,0.2109380066394806
357733,MDT,1976-07-02,0.2128909975290298
357734,MDT,1976-07-06,0.2089840024709701
357735,MDT,1976-07-07,0.2089840024709701
357736,MDT,1976-07-08,0.2089840024709701
357737,MDT,1976-07-09,0.2070309966802597
357738,MDT,1976-07-12,0.2109380066394806
357739,MDT,1976-07-13,0.21875
357740,MDT,1976-07-14,0.21875
357741,MDT,1976-07-15,0.2363280057907104
357742,MDT,1976-07-16,0.2402340024709701
357743,MDT,1976-07-19,0.2402340024709701
357744,MDT,1976-07-20,0.2363280057907104
357745,MDT,1976-07-21,0.2304690033197403
357746,MDT,1976-07-22,0.2324219942092895
357747,MDT,1976-07-23,0.2304690033197403
357748,MDT,1976-07-26,0.2304690033197403
357749,MDT,1976-07-27,0.2363280057907104
357750,MDT,1976-07-28,0.234375
357751,MDT,1976-07-29,0.2285159975290298
357752,MDT,1976-07-30,0.2265630066394806
357753,MDT,1976-08-02,0.2167969942092895
357754,MDT,1976-08-03,0.1816409975290298
357755,MDT,1976-08-04,0.1660159975290298
357756,MDT,1976-08-05,0.1738280057907104
357757,MDT,1976-08-06,0.1855469942092895
357758,MDT,1976-08-09,0.1835940033197403
357759,MDT,1976-08-10,0.1835940033197403
357760,MDT,1976-08-11,0.1777340024709701
357761,MDT,1976-08-12,0.1816409975290298
357762,MDT,1976-08-13,0.1816409975290298
357763,MDT,1976-08-16,0.1796880066394806
357764,MDT,1976-08-17,0.1777340024709701
357765,MDT,1976-08-18,0.1777340024709701
357766,MDT,1976-08-19,0.1757809966802597
357767,MDT,1976-08-20,0.1699219942092895
357768,MDT,1976-08-23,0.1679690033197403
357769,MDT,1976-08-24,0.1640630066394806
357770,MDT,1976-08-25,0.1679690033197403
357771,MDT,1976-08-26,0.1757809966802597
357772,MDT,1976-08-27,0.1738280057907104
357773,MDT,1976-08-30,0.1757809966802597
357774,MDT,1976-08-31,0.1855469942092895
357775,MDT,1976-09-01,0.1972659975290298
357776,MDT,1976-09-02,0.1992190033197403
357777,MDT,1976-09-03,0.203125
357778,MDT,1976-09-07,0.1992190033197403
357779,MDT,1976-09-08,0.1972659975290298
357780,MDT,1976-09-09,0.1972659975290298
357781,MDT,1976-09-10,0.1894530057907104
357782,MDT,1976-09-13,0.1699219942092895
357783,MDT,1976-09-14,0.1738280057907104
357784,MDT,1976-09-15,0.1816409975290298
357785,MDT,1976-09-16,0.1835940033197403
357786,MDT,1976-09-17,0.1796880066394806
357787,MDT,1976-09-20,0.1796880066394806
357788,MDT,1976-09-21,0.1816409975290298
357789,MDT,1976-09-22,0.1796880066394806
357790,MDT,1976-09-23,0.171875
357791,MDT,1976-09-24,0.1757809966802597
357792,MDT,1976-09-27,0.1796880066394806
357793,MDT,1976-09-28,0.1757809966802597
357794,MDT,1976-09-29,0.1757809966802597
357795,MDT,1976-09-30,0.1796880066394806
357796,MDT,1976-10-01,0.1757809966802597
357797,MDT,1976-10-04,0.1757809966802597
357798,MDT,1976-10-05,0.1699219942092895
357799,MDT,1976-10-06,0.1660159975290298
357800,MDT,1976-10-07,0.1660159975290298
357801,MDT,1976-10-08,0.1699219942092895
357802,MDT,1976-10-11,0.171875
357803,MDT,1976-10-12,0.1757809966802597
357804,MDT,1976-10-13,0.1835940033197403
357805,MDT,1976-10-14,0.1816409975290298
357806,MDT,1976-10-15,0.1835940033197403
357807,MDT,1976-10-18,0.1835940033197403
357808,MDT,1976-10-19,0.1855469942092895
357809,MDT,1976-10-20,0.1875
357810,MDT,1976-10-21,0.1933590024709701
357811,MDT,1976-10-22,0.1914059966802597
357812,MDT,1976-10-25,0.1914059966802597
357813,MDT,1976-10-26,0.1933590024709701
357814,MDT,1976-10-27,0.1953130066394806
357815,MDT,1976-10-28,0.1953130066394806
357816,MDT,1976-10-29,0.1972659975290298
357817,MDT,1976-11-01,0.1933590024709701
357818,MDT,1976-11-03,0.1816409975290298
357819,MDT,1976-11-04,0.1816409975290298
357820,MDT,1976-11-05,0.1757809966802597
357821,MDT,1976-11-08,0.1679690033197403
357822,MDT,1976-11-09,0.1640630066394806
357823,MDT,1976-11-10,0.1621090024709701
357824,MDT,1976-11-11,0.1660159975290298
357825,MDT,1976-11-12,0.1660159975290298
357826,MDT,1976-11-15,0.171875
357827,MDT,1976-11-16,0.171875
357828,MDT,1976-11-17,0.171875
357829,MDT,1976-11-18,0.1757809966802597
357830,MDT,1976-11-19,0.1777340024709701
357831,MDT,1976-11-22,0.1621090024709701
357832,MDT,1976-11-23,0.15625
357833,MDT,1976-11-24,0.1542969942092895
357834,MDT,1976-11-26,0.1542969942092895
357835,MDT,1976-11-29,0.1660159975290298
357836,MDT,1976-11-30,0.1679690033197403
357837,MDT,1976-12-01,0.171875
357838,MDT,1976-12-02,0.1757809966802597
357839,MDT,1976-12-03,0.1816409975290298
357840,MDT,1976-12-06,0.1796880066394806
357841,MDT,1976-12-07,0.1796880066394806
357842,MDT,1976-12-08,0.1777340024709701
357843,MDT,1976-12-09,0.1660159975290298
357844,MDT,1976-12-10,0.1757809966802597
357845,MDT,1976-12-13,0.1738280057907104
357846,MDT,1976-12-14,0.171875
357847,MDT,1976-12-15,0.1738280057907104
357848,MDT,1976-12-16,0.1699219942092895
357849,MDT,1976-12-17,0.1699219942092895
357850,MDT,1976-12-20,0.1699219942092895
357851,MDT,1976-12-21,0.1699219942092895
357852,MDT,1976-12-22,0.1582030057907104
357853,MDT,1976-12-23,0.1582030057907104
357854,MDT,1976-12-27,0.1660159975290298
357855,MDT,1976-12-28,0.1757809966802597
357856,MDT,1976-12-29,0.1757809966802597
357857,MDT,1976-12-30,0.1738280057907104
357858,MDT,1976-12-31,0.1757809966802597
357859,MDT,1977-01-03,0.1816409975290298
357860,MDT,1977-01-04,0.1796880066394806
357861,MDT,1977-01-05,0.1777340024709701
357862,MDT,1977-01-06,0.1835940033197403
357863,MDT,1977-01-07,0.1894530057907104
357864,MDT,1977-01-10,0.1835940033197403
357865,MDT,1977-01-11,0.1796880066394806
357866,MDT,1977-01-12,0.1796880066394806
357867,MDT,1977-01-13,0.1835940033197403
357868,MDT,1977-01-14,0.1835940033197403
357869,MDT,1977-01-17,0.1777340024709701
357870,MDT,1977-01-18,0.1796880066394806
357871,MDT,1977-01-19,0.1796880066394806
357872,MDT,1977-01-20,0.1816409975290298
357873,MDT,1977-01-21,0.1796880066394806
357874,MDT,1977-01-24,0.1796880066394806
357875,MDT,1977-01-25,0.1777340024709701
357876,MDT,1977-01-26,0.1796880066394806
357877,MDT,1977-01-27,0.1855469942092895
357878,MDT,1977-01-28,0.1914059966802597
357879,MDT,1977-01-31,0.1914059966802597
357880,MDT,1977-02-01,0.1894530057907104
357881,MDT,1977-02-02,0.1835940033197403
357882,MDT,1977-02-03,0.1835940033197403
357883,MDT,1977-02-04,0.1855469942092895
357884,MDT,1977-02-07,0.1855469942092895
357885,MDT,1977-02-08,0.1875
357886,MDT,1977-02-09,0.1875
357887,MDT,1977-02-10,0.1816409975290298
357888,MDT,1977-02-11,0.1816409975290298
357889,MDT,1977-02-14,0.1835940033197403
357890,MDT,1977-02-15,0.1875
357891,MDT,1977-02-16,0.1894530057907104
357892,MDT,1977-02-17,0.1875
357893,MDT,1977-02-18,0.1875
357894,MDT,1977-02-22,0.1875
357895,MDT,1977-02-23,0.1875
357896,MDT,1977-02-24,0.1894530057907104
357897,MDT,1977-02-25,0.1953130066394806
357898,MDT,1977-02-28,0.1972659975290298
357899,MDT,1977-03-01,0.203125
357900,MDT,1977-03-02,0.2050780057907104
357901,MDT,1977-03-03,0.2089840024709701
357902,MDT,1977-03-04,0.2167969942092895
357903,MDT,1977-03-07,0.2128909975290298
357904,MDT,1977-03-08,0.2089840024709701
357905,MDT,1977-03-09,0.2089840024709701
357906,MDT,1977-03-10,0.21875
357907,MDT,1977-03-11,0.2226559966802597
357908,MDT,1977-03-14,0.2207030057907104
357909,MDT,1977-03-15,0.2128909975290298
357910,MDT,1977-03-16,0.2148440033197403
357911,MDT,1977-03-17,0.2128909975290298
357912,MDT,1977-03-18,0.2070309966802597
357913,MDT,1977-03-21,0.2070309966802597
357914,MDT,1977-03-22,0.2070309966802597
357915,MDT,1977-03-23,0.2070309966802597
357916,MDT,1977-03-24,0.2070309966802597
357917,MDT,1977-03-25,0.2050780057907104
357918,MDT,1977-03-28,0.2011719942092895
357919,MDT,1977-03-29,0.2011719942092895
357920,MDT,1977-03-30,0.1953130066394806
357921,MDT,1977-03-31,0.1953130066394806
357922,MDT,1977-04-01,0.1953130066394806
357923,MDT,1977-04-04,0.1953130066394806
357924,MDT,1977-04-05,0.1972659975290298
357925,MDT,1977-04-06,0.2011719942092895
357926,MDT,1977-04-07,0.2011719942092895
357927,MDT,1977-04-11,0.2011719942092895
357928,MDT,1977-04-12,0.2089840024709701
357929,MDT,1977-04-13,0.2089840024709701
357930,MDT,1977-04-14,0.2070309966802597
357931,MDT,1977-04-15,0.2070309966802597
357932,MDT,1977-04-18,0.2050780057907104
357933,MDT,1977-04-19,0.2070309966802597
357934,MDT,1977-04-20,0.2109380066394806
357935,MDT,1977-04-21,0.2070309966802597
357936,MDT,1977-04-22,0.2070309966802597
357937,MDT,1977-04-25,0.2011719942092895
357938,MDT,1977-04-26,0.1992190033197403
357939,MDT,1977-04-27,0.2011719942092895
357940,MDT,1977-04-28,0.2011719942092895
357941,MDT,1977-04-29,0.2011719942092895
357942,MDT,1977-05-02,0.2011719942092895
357943,MDT,1977-05-03,0.2011719942092895
357944,MDT,1977-05-04,0.2011719942092895
357945,MDT,1977-05-05,0.2109380066394806
357946,MDT,1977-05-06,0.2089840024709701
357947,MDT,1977-05-09,0.2070309966802597
357948,MDT,1977-05-10,0.2070309966802597
357949,MDT,1977-05-11,0.2050780057907104
357950,MDT,1977-05-12,0.2050780057907104
357951,MDT,1977-05-13,0.2070309966802597
357952,MDT,1977-05-16,0.2089840024709701
357953,MDT,1977-05-17,0.2070309966802597
357954,MDT,1977-05-18,0.2070309966802597
357955,MDT,1977-05-19,0.1992190033197403
357956,MDT,1977-05-20,0.203125
357957,MDT,1977-05-23,0.203125
357958,MDT,1977-05-24,0.203125
357959,MDT,1977-05-25,0.2050780057907104
357960,MDT,1977-05-26,0.203125
357961,MDT,1977-05-27,0.203125
357962,MDT,1977-05-31,0.203125
357963,MDT,1977-06-01,0.2011719942092895
357964,MDT,1977-06-02,0.2011719942092895
357965,MDT,1977-06-03,0.2011719942092895
357966,MDT,1977-06-06,0.2050780057907104
357967,MDT,1977-06-07,0.2070309966802597
357968,MDT,1977-06-08,0.2109380066394806
357969,MDT,1977-06-09,0.2089840024709701
357970,MDT,1977-06-10,0.2089840024709701
357971,MDT,1977-06-13,0.2109380066394806
357972,MDT,1977-06-14,0.2148440033197403
357973,MDT,1977-06-15,0.2167969942092895
357974,MDT,1977-06-16,0.2167969942092895
357975,MDT,1977-06-17,0.2167969942092895
357976,MDT,1977-06-20,0.2167969942092895
357977,MDT,1977-06-21,0.2128909975290298
357978,MDT,1977-06-22,0.2070309966802597
357979,MDT,1977-06-23,0.2070309966802597
357980,MDT,1977-06-24,0.2070309966802597
357981,MDT,1977-06-27,0.2011719942092895
357982,MDT,1977-06-28,0.1972659975290298
357983,MDT,1977-06-29,0.1972659975290298
357984,MDT,1977-06-30,0.1972659975290298
357985,MDT,1977-07-01,0.2011719942092895
357986,MDT,1977-07-05,0.203125
357987,MDT,1977-07-06,0.2011719942092895
357988,MDT,1977-07-07,0.203125
357989,MDT,1977-07-08,0.203125
357990,MDT,1977-07-11,0.203125
357991,MDT,1977-07-12,0.203125
357992,MDT,1977-07-13,0.2011719942092895
357993,MDT,1977-07-15,0.203125
357994,MDT,1977-07-18,0.2050780057907104
357995,MDT,1977-07-19,0.2089840024709701
357996,MDT,1977-07-20,0.2167969942092895
357997,MDT,1977-07-21,0.2128909975290298
357998,MDT,1977-07-22,0.203125
357999,MDT,1977-07-25,0.203125
358000,MDT,1977-07-26,0.2050780057907104
358001,MDT,1977-07-27,0.2011719942092895
358002,MDT,1977-07-28,0.2011719942092895
358003,MDT,1977-07-29,0.2011719942092895
358004,MDT,1977-08-01,0.2011719942092895
358005,MDT,1977-08-02,0.2011719942092895
358006,MDT,1977-08-03,0.1992190033197403
358007,MDT,1977-08-04,0.1992190033197403
358008,MDT,1977-08-05,0.1992190033197403
358009,MDT,1977-08-08,0.1992190033197403
358010,MDT,1977-08-09,0.1992190033197403
358011,MDT,1977-08-10,0.2050780057907104
358012,MDT,1977-08-11,0.2070309966802597
358013,MDT,1977-08-12,0.2089840024709701
358014,MDT,1977-08-15,0.2109380066394806
358015,MDT,1977-08-16,0.2109380066394806
358016,MDT,1977-08-17,0.2109380066394806
358017,MDT,1977-08-18,0.2148440033197403
358018,MDT,1977-08-19,0.2167969942092895
358019,MDT,1977-08-22,0.2167969942092895
358020,MDT,1977-08-23,0.2070309966802597
358021,MDT,1977-08-24,0.1992190033197403
358022,MDT,1977-08-25,0.1972659975290298
358023,MDT,1977-08-26,0.1953130066394806
358024,MDT,1977-08-29,0.1914059966802597
358025,MDT,1977-08-30,0.1914059966802597
358026,MDT,1977-08-31,0.1933590024709701
358027,MDT,1977-09-01,0.1953130066394806
358028,MDT,1977-09-02,0.1972659975290298
358029,MDT,1977-09-06,0.1972659975290298
358030,MDT,1977-09-07,0.1914059966802597
358031,MDT,1977-09-08,0.1914059966802597
358032,MDT,1977-09-09,0.1914059966802597
358033,MDT,1977-09-12,0.1933590024709701
358034,MDT,1977-09-13,0.1914059966802597
358035,MDT,1977-09-14,0.1914059966802597
358036,MDT,1977-09-15,0.1933590024709701
358037,MDT,1977-09-16,0.1855469942092895
358038,MDT,1977-09-19,0.1855469942092895
358039,MDT,1977-09-20,0.1796880066394806
358040,MDT,1977-09-21,0.1738280057907104
358041,MDT,1977-09-22,0.1796880066394806
358042,MDT,1977-09-23,0.1796880066394806
358043,MDT,1977-09-26,0.1796880066394806
358044,MDT,1977-09-27,0.1796880066394806
358045,MDT,1977-09-28,0.1757809966802597
358046,MDT,1977-09-29,0.1738280057907104
358047,MDT,1977-09-30,0.1738280057907104
358048,MDT,1977-10-03,0.1796880066394806
358049,MDT,1977-10-04,0.1777340024709701
358050,MDT,1977-10-05,0.1855469942092895
358051,MDT,1977-10-06,0.1875
358052,MDT,1977-10-07,0.1875
358053,MDT,1977-10-10,0.1875
358054,MDT,1977-10-11,0.1894530057907104
358055,MDT,1977-10-12,0.1875
358056,MDT,1977-10-13,0.1816409975290298
358057,MDT,1977-10-14,0.1816409975290298
358058,MDT,1977-10-17,0.1757809966802597
358059,MDT,1977-10-18,0.1777340024709701
358060,MDT,1977-10-19,0.1777340024709701
358061,MDT,1977-10-20,0.1777340024709701
358062,MDT,1977-10-21,0.1777340024709701
358063,MDT,1977-10-24,0.1699219942092895
358064,MDT,1977-10-25,0.1660159975290298
358065,MDT,1977-10-26,0.1621090024709701
358066,MDT,1977-10-27,0.1328130066394806
358067,MDT,1977-10-28,0.1367190033197403
358068,MDT,1977-10-31,0.1386719942092895
358069,MDT,1977-11-01,0.1386719942092895
358070,MDT,1977-11-02,0.1367190033197403
358071,MDT,1977-11-03,0.1367190033197403
358072,MDT,1977-11-04,0.1367190033197403
358073,MDT,1977-11-07,0.140625
358074,MDT,1977-11-08,0.140625
358075,MDT,1977-11-09,0.140625
358076,MDT,1977-11-10,0.1503909975290298
358077,MDT,1977-11-11,0.1523440033197403
358078,MDT,1977-11-14,0.1523440033197403
358079,MDT,1977-11-15,0.140625
358080,MDT,1977-11-16,0.1328130066394806
358081,MDT,1977-11-17,0.1328130066394806
358082,MDT,1977-11-18,0.140625
358083,MDT,1977-11-21,0.1455080062150955
358084,MDT,1977-11-22,0.1523440033197403
358085,MDT,1977-11-23,0.1552730053663253
358086,MDT,1977-11-25,0.1542969942092895
358087,MDT,1977-11-28,0.1484380066394806
358088,MDT,1977-11-29,0.1464840024709701
358089,MDT,1977-11-30,0.1396480053663253
358090,MDT,1977-12-01,0.1337890028953552
358091,MDT,1977-12-02,0.1386719942092895
358092,MDT,1977-12-05,0.1367190033197403
358093,MDT,1977-12-06,0.1367190033197403
358094,MDT,1977-12-07,0.1376949995756149
358095,MDT,1977-12-08,0.1386719942092895
358096,MDT,1977-12-09,0.1367190033197403
358097,MDT,1977-12-12,0.1386719942092895
358098,MDT,1977-12-13,0.1367190033197403
358099,MDT,1977-12-14,0.1357419937849044
358100,MDT,1977-12-15,0.1376949995756149
358101,MDT,1977-12-16,0.1474609971046447
358102,MDT,1977-12-19,0.143555000424385
358103,MDT,1977-12-20,0.143555000424385
358104,MDT,1977-12-21,0.1474609971046447
358105,MDT,1977-12-22,0.1513669937849044
358106,MDT,1977-12-23,0.1445309966802597
358107,MDT,1977-12-27,0.1425780057907104
358108,MDT,1977-12-28,0.1425780057907104
358109,MDT,1977-12-29,0.143555000424385
358110,MDT,1977-12-30,0.1484380066394806
358111,MDT,1978-01-03,0.1474609971046447
358112,MDT,1978-01-04,0.1464840024709701
358113,MDT,1978-01-05,0.1474609971046447
358114,MDT,1978-01-06,0.1376949995756149
358115,MDT,1978-01-09,0.1367190033197403
358116,MDT,1978-01-10,0.1347659975290298
358117,MDT,1978-01-11,0.1347659975290298
358118,MDT,1978-01-12,0.1357419937849044
358119,MDT,1978-01-13,0.1367190033197403
358120,MDT,1978-01-16,0.1337890028953552
358121,MDT,1978-01-17,0.1337890028953552
358122,MDT,1978-01-18,0.1376949995756149
358123,MDT,1978-01-19,0.1367190033197403
358124,MDT,1978-01-20,0.1367190033197403
358125,MDT,1978-01-23,0.1347659975290298
358126,MDT,1978-01-24,0.1376949995756149
358127,MDT,1978-01-25,0.1416019946336746
358128,MDT,1978-01-26,0.1386719942092895
358129,MDT,1978-01-27,0.140625
358130,MDT,1978-01-30,0.1367190033197403
358131,MDT,1978-01-31,0.1386719942092895
358132,MDT,1978-02-01,0.1376949995756149
358133,MDT,1978-02-02,0.1464840024709701
358134,MDT,1978-02-03,0.1503909975290298
358135,MDT,1978-02-06,0.143555000424385
358136,MDT,1978-02-07,0.1445309966802597
358137,MDT,1978-02-08,0.1445309966802597
358138,MDT,1978-02-09,0.1455080062150955
358139,MDT,1978-02-10,0.1425780057907104
358140,MDT,1978-02-13,0.1376949995756149
358141,MDT,1978-02-14,0.1367190033197403
358142,MDT,1978-02-15,0.1357419937849044
358143,MDT,1978-02-16,0.1347659975290298
358144,MDT,1978-02-17,0.1347659975290298
358145,MDT,1978-02-21,0.1328130066394806
358146,MDT,1978-02-22,0.1386719942092895
358147,MDT,1978-02-23,0.1386719942092895
358148,MDT,1978-02-24,0.1376949995756149
358149,MDT,1978-02-27,0.1416019946336746
358150,MDT,1978-02-28,0.1416019946336746
358151,MDT,1978-03-01,0.140625
358152,MDT,1978-03-02,0.1474609971046447
358153,MDT,1978-03-03,0.1455080062150955
358154,MDT,1978-03-06,0.1464840024709701
358155,MDT,1978-03-07,0.1494140028953552
358156,MDT,1978-03-08,0.1494140028953552
358157,MDT,1978-03-09,0.1503909975290298
358158,MDT,1978-03-10,0.1582030057907104
358159,MDT,1978-03-13,0.1582030057907104
358160,MDT,1978-03-14,0.1572269946336746
358161,MDT,1978-03-15,0.1572269946336746
358162,MDT,1978-03-16,0.1552730053663253
358163,MDT,1978-03-17,0.15625
358164,MDT,1978-03-20,0.1542969942092895
358165,MDT,1978-03-21,0.15625
358166,MDT,1978-03-22,0.1552730053663253
358167,MDT,1978-03-23,0.1523440033197403
358168,MDT,1978-03-27,0.1572269946336746
358169,MDT,1978-03-28,0.1582030057907104
358170,MDT,1978-03-29,0.1582030057907104
358171,MDT,1978-03-30,0.159180000424385
358172,MDT,1978-03-31,0.159180000424385
358173,MDT,1978-04-03,0.15625
358174,MDT,1978-04-04,0.1572269946336746
358175,MDT,1978-04-05,0.1601559966802597
358176,MDT,1978-04-06,0.1757809966802597
358177,MDT,1978-04-07,0.1777340024709701
358178,MDT,1978-04-10,0.1728519946336746
358179,MDT,1978-04-11,0.1738280057907104
358180,MDT,1978-04-12,0.171875
358181,MDT,1978-04-13,0.1787109971046447
358182,MDT,1978-04-14,0.1816409975290298
358183,MDT,1978-04-17,0.1787109971046447
358184,MDT,1978-04-18,0.1816409975290298
358185,MDT,1978-04-19,0.1816409975290298
358186,MDT,1978-04-20,0.1855469942092895
358187,MDT,1978-04-21,0.1826169937849044
358188,MDT,1978-04-24,0.1855469942092895
358189,MDT,1978-04-25,0.1679690033197403
358190,MDT,1978-04-26,0.1640630066394806
358191,MDT,1978-04-27,0.1601559966802597
358192,MDT,1978-04-28,0.1669919937849044
358193,MDT,1978-05-01,0.171875
358194,MDT,1978-05-02,0.1679690033197403
358195,MDT,1978-05-03,0.1679690033197403
358196,MDT,1978-05-04,0.1650390028953552
358197,MDT,1978-05-05,0.1660159975290298
358198,MDT,1978-05-08,0.1660159975290298
358199,MDT,1978-05-09,0.1621090024709701
358200,MDT,1978-05-10,0.1601559966802597
358201,MDT,1978-05-11,0.15625
358202,MDT,1978-05-12,0.1572269946336746
358203,MDT,1978-05-15,0.1582030057907104
358204,MDT,1978-05-16,0.1552730053663253
358205,MDT,1978-05-17,0.1582030057907104
358206,MDT,1978-05-18,0.1572269946336746
358207,MDT,1978-05-19,0.1601559966802597
358208,MDT,1978-05-22,0.1601559966802597
358209,MDT,1978-05-23,0.1572269946336746
358210,MDT,1978-05-24,0.1533199995756149
358211,MDT,1978-05-25,0.1542969942092895
358212,MDT,1978-05-26,0.1533199995756149
358213,MDT,1978-05-30,0.159180000424385
358214,MDT,1978-05-31,0.1650390028953552
358215,MDT,1978-06-01,0.159180000424385
358216,MDT,1978-06-02,0.1630859971046447
358217,MDT,1978-06-05,0.1816409975290298
358218,MDT,1978-06-06,0.1796880066394806
358219,MDT,1978-06-07,0.1806640028953552
358220,MDT,1978-06-08,0.1796880066394806
358221,MDT,1978-06-09,0.1787109971046447
358222,MDT,1978-06-12,0.1884769946336746
358223,MDT,1978-06-13,0.1943359971046447
358224,MDT,1978-06-14,0.2011719942092895
358225,MDT,1978-06-15,0.1992190033197403
358226,MDT,1978-06-16,0.1953130066394806
358227,MDT,1978-06-19,0.1855469942092895
358228,MDT,1978-06-20,0.1865230053663253
358229,MDT,1978-06-21,0.1875
358230,MDT,1978-06-22,0.1914059966802597
358231,MDT,1978-06-23,0.190430000424385
358232,MDT,1978-06-26,0.1835940033197403
358233,MDT,1978-06-27,0.1835940033197403
358234,MDT,1978-06-28,0.1855469942092895
358235,MDT,1978-06-29,0.1894530057907104
358236,MDT,1978-06-30,0.1884769946336746
358237,MDT,1978-07-03,0.1875
358238,MDT,1978-07-05,0.1894530057907104
358239,MDT,1978-07-06,0.1933590024709701
358240,MDT,1978-07-07,0.1953130066394806
358241,MDT,1978-07-10,0.190430000424385
358242,MDT,1978-07-11,0.1933590024709701
358243,MDT,1978-07-12,0.1923830062150955
358244,MDT,1978-07-13,0.1953130066394806
358245,MDT,1978-07-14,0.2011719942092895
358246,MDT,1978-07-17,0.1992190033197403
358247,MDT,1978-07-18,0.1962890028953552
358248,MDT,1978-07-19,0.2070309966802597
358249,MDT,1978-07-20,0.2128909975290298
358250,MDT,1978-07-21,0.2128909975290298
358251,MDT,1978-07-24,0.2119140028953552
358252,MDT,1978-07-25,0.2197269946336746
358253,MDT,1978-07-26,0.2246090024709701
358254,MDT,1978-07-27,0.2294919937849044
358255,MDT,1978-07-28,0.2265630066394806
358256,MDT,1978-07-31,0.2324219942092895
358257,MDT,1978-08-01,0.2314449995756149
358258,MDT,1978-08-02,0.25
358259,MDT,1978-08-03,0.2285159975290298
358260,MDT,1978-08-04,0.234375
358261,MDT,1978-08-07,0.2392580062150955
358262,MDT,1978-08-08,0.2431640028953552
358263,MDT,1978-08-09,0.2441409975290298
358264,MDT,1978-08-10,0.2451169937849044
358265,MDT,1978-08-11,0.2568359971046448
358266,MDT,1978-08-14,0.2558589875698089
358267,MDT,1978-08-15,0.2568359971046448
358268,MDT,1978-08-16,0.259766012430191
358269,MDT,1978-08-17,0.2626950144767761
358270,MDT,1978-08-18,0.2617189884185791
358271,MDT,1978-08-21,0.2617189884185791
358272,MDT,1978-08-22,0.259766012430191
358273,MDT,1978-08-23,0.2578130066394806
358274,MDT,1978-08-24,0.2861329913139343
358275,MDT,1978-08-25,0.2871089875698089
358276,MDT,1978-08-28,0.2861329913139343
358277,MDT,1978-08-29,0.2890630066394806
358278,MDT,1978-08-30,0.2871089875698089
358279,MDT,1978-08-31,0.2851560115814209
358280,MDT,1978-09-01,0.2851560115814209
358281,MDT,1978-09-05,0.291016012430191
358282,MDT,1978-09-06,0.2949219942092895
358283,MDT,1978-09-07,0.3007810115814209
358284,MDT,1978-09-08,0.3076170086860657
358285,MDT,1978-09-11,0.3105469942092895
358286,MDT,1978-09-12,0.306641012430191
358287,MDT,1978-09-13,0.3105469942092895
358288,MDT,1978-09-14,0.306641012430191
358289,MDT,1978-09-15,0.3007810115814209
358290,MDT,1978-09-18,0.3037109971046448
358291,MDT,1978-09-19,0.3007810115814209
358292,MDT,1978-09-20,0.2871089875698089
358293,MDT,1978-09-21,0.2734380066394806
358294,MDT,1978-09-22,0.2773439884185791
358295,MDT,1978-09-25,0.2773439884185791
358296,MDT,1978-09-26,0.2783200144767761
358297,MDT,1978-09-27,0.275391012430191
358298,MDT,1978-09-28,0.2734380066394806
358299,MDT,1978-09-29,0.2714839875698089
358300,MDT,1978-10-02,0.2734380066394806
358301,MDT,1978-10-03,0.2783200144767761
358302,MDT,1978-10-04,0.28125
358303,MDT,1978-10-05,0.2861329913139343
358304,MDT,1978-10-06,0.3027339875698089
358305,MDT,1978-10-09,0.3125
358306,MDT,1978-10-10,0.3027339875698089
358307,MDT,1978-10-11,0.2949219942092895
358308,MDT,1978-10-12,0.2998049855232239
358309,MDT,1978-10-13,0.2978520095348358
358310,MDT,1978-10-16,0.2949219942092895
358311,MDT,1978-10-17,0.2822270095348358
358312,MDT,1978-10-18,0.2773439884185791
358313,MDT,1978-10-19,0.2636719942092895
358314,MDT,1978-10-20,0.2519530057907104
358315,MDT,1978-10-23,0.25
358316,MDT,1978-10-24,0.2578130066394806
358317,MDT,1978-10-25,0.2587890028953552
358318,MDT,1978-10-26,0.2382809966802597
358319,MDT,1978-10-27,0.2167969942092895
358320,MDT,1978-10-30,0.21875
358321,MDT,1978-10-31,0.2167969942092895
358322,MDT,1978-11-01,0.2333980053663253
358323,MDT,1978-11-02,0.2324219942092895
358324,MDT,1978-11-03,0.2333980053663253
358325,MDT,1978-11-06,0.2333980053663253
358326,MDT,1978-11-07,0.2148440033197403
358327,MDT,1978-11-08,0.2197269946336746
358328,MDT,1978-11-09,0.2197269946336746
358329,MDT,1978-11-10,0.2177730053663253
358330,MDT,1978-11-13,0.2128909975290298
358331,MDT,1978-11-14,0.2080080062150955
358332,MDT,1978-11-15,0.2089840024709701
358333,MDT,1978-11-16,0.2148440033197403
358334,MDT,1978-11-17,0.2226559966802597
358335,MDT,1978-11-20,0.2285159975290298
358336,MDT,1978-11-21,0.2363280057907104
358337,MDT,1978-11-22,0.25
358338,MDT,1978-11-24,0.2558589875698089
358339,MDT,1978-11-27,0.2539060115814209
358340,MDT,1978-11-28,0.2470699995756149
358341,MDT,1978-11-29,0.234375
358342,MDT,1978-11-30,0.2363280057907104
358343,MDT,1978-12-01,0.2490230053663253
358344,MDT,1978-12-04,0.2490230053663253
358345,MDT,1978-12-05,0.265625
358346,MDT,1978-12-06,0.2607420086860657
358347,MDT,1978-12-07,0.259766012430191
358348,MDT,1978-12-08,0.259766012430191
358349,MDT,1978-12-11,0.2646479904651642
358350,MDT,1978-12-12,0.2626950144767761
358351,MDT,1978-12-13,0.2646479904651642
358352,MDT,1978-12-14,0.2519530057907104
358353,MDT,1978-12-15,0.2568359971046448
358354,MDT,1978-12-18,0.2421880066394806
358355,MDT,1978-12-19,0.2402340024709701
358356,MDT,1978-12-20,0.2480469942092895
358357,MDT,1978-12-21,0.2539060115814209
358358,MDT,1978-12-22,0.2568359971046448
358359,MDT,1978-12-26,0.2558589875698089
358360,MDT,1978-12-27,0.2578130066394806
358361,MDT,1978-12-28,0.2558589875698089
358362,MDT,1978-12-29,0.2490230053663253
358363,MDT,1979-01-02,0.2460940033197403
358364,MDT,1979-01-03,0.2568359971046448
358365,MDT,1979-01-04,0.2734380066394806
358366,MDT,1979-01-05,0.28125
358367,MDT,1979-01-08,0.2763670086860657
358368,MDT,1979-01-09,0.2832030057907104
358369,MDT,1979-01-10,0.28125
358370,MDT,1979-01-11,0.2832030057907104
358371,MDT,1979-01-12,0.2841799855232239
358372,MDT,1979-01-15,0.28125
358373,MDT,1979-01-16,0.2724609971046448
358374,MDT,1979-01-17,0.2763670086860657
358375,MDT,1979-01-18,0.2763670086860657
358376,MDT,1979-01-19,0.2792969942092895
358377,MDT,1979-01-22,0.2773439884185791
358378,MDT,1979-01-23,0.2763670086860657
358379,MDT,1979-01-24,0.2792969942092895
358380,MDT,1979-01-25,0.28125
358381,MDT,1979-01-26,0.2822270095348358
358382,MDT,1979-01-29,0.2802729904651642
358383,MDT,1979-01-30,0.2783200144767761
358384,MDT,1979-01-31,0.265625
358385,MDT,1979-02-01,0.2617189884185791
358386,MDT,1979-02-02,0.259766012430191
358387,MDT,1979-02-05,0.2558589875698089
358388,MDT,1979-02-06,0.2578130066394806
358389,MDT,1979-02-07,0.2568359971046448
358390,MDT,1979-02-08,0.2617189884185791
358391,MDT,1979-02-09,0.2666020095348358
358392,MDT,1979-02-12,0.2578130066394806
358393,MDT,1979-02-13,0.2646479904651642
358394,MDT,1979-02-14,0.2675780057907104
358395,MDT,1979-02-15,0.2636719942092895
358396,MDT,1979-02-16,0.265625
358397,MDT,1979-02-20,0.2646479904651642
358398,MDT,1979-02-21,0.259766012430191
358399,MDT,1979-02-22,0.2558589875698089
358400,MDT,1979-02-23,0.2490230053663253
358401,MDT,1979-02-26,0.2412109971046447
358402,MDT,1979-02-27,0.2431640028953552
358403,MDT,1979-02-28,0.2431640028953552
358404,MDT,1979-03-01,0.2421880066394806
358405,MDT,1979-03-02,0.2392580062150955
358406,MDT,1979-03-05,0.2441409975290298
358407,MDT,1979-03-06,0.2451169937849044
358408,MDT,1979-03-07,0.2568359971046448
358409,MDT,1979-03-08,0.2714839875698089
358410,MDT,1979-03-09,0.2685549855232239
358411,MDT,1979-03-12,0.2763670086860657
358412,MDT,1979-03-13,0.2802729904651642
358413,MDT,1979-03-14,0.2773439884185791
358414,MDT,1979-03-15,0.2773439884185791
358415,MDT,1979-03-16,0.2705079913139343
358416,MDT,1979-03-19,0.265625
358417,MDT,1979-03-20,0.2744140028953552
358418,MDT,1979-03-21,0.2880859971046448
358419,MDT,1979-03-22,0.2988280057907104
358420,MDT,1979-03-23,0.2949219942092895
358421,MDT,1979-03-26,0.296875
358422,MDT,1979-03-27,0.3076170086860657
358423,MDT,1979-03-28,0.3007810115814209
358424,MDT,1979-03-29,0.2988280057907104
358425,MDT,1979-03-30,0.2998049855232239
358426,MDT,1979-04-02,0.3027339875698089
358427,MDT,1979-04-03,0.3125
358428,MDT,1979-04-04,0.3203130066394806
358429,MDT,1979-04-05,0.3271479904651642
358430,MDT,1979-04-06,0.3203130066394806
358431,MDT,1979-04-09,0.3085939884185791
358432,MDT,1979-04-10,0.3076170086860657
358433,MDT,1979-04-11,0.2939450144767761
358434,MDT,1979-04-12,0.2958979904651642
358435,MDT,1979-04-16,0.2929689884185791
358436,MDT,1979-04-17,0.2929689884185791
358437,MDT,1979-04-18,0.3027339875698089
358438,MDT,1979-04-19,0.296875
358439,MDT,1979-04-20,0.2949219942092895
358440,MDT,1979-04-23,0.3017579913139343
358441,MDT,1979-04-24,0.3125
358442,MDT,1979-04-25,0.3085939884185791
358443,MDT,1979-04-26,0.306641012430191
358444,MDT,1979-04-27,0.3017579913139343
358445,MDT,1979-04-30,0.2988280057907104
358446,MDT,1979-05-01,0.296875
358447,MDT,1979-05-02,0.2949219942092895
358448,MDT,1979-05-03,0.3076170086860657
358449,MDT,1979-05-04,0.3037109971046448
358450,MDT,1979-05-07,0.2929689884185791
358451,MDT,1979-05-08,0.2988280057907104
358452,MDT,1979-05-09,0.3095700144767761
358453,MDT,1979-05-10,0.3017579913139343
358454,MDT,1979-05-11,0.3105469942092895
358455,MDT,1979-05-14,0.3046880066394806
358456,MDT,1979-05-15,0.3046880066394806
358457,MDT,1979-05-16,0.3076170086860657
358458,MDT,1979-05-17,0.3125
358459,MDT,1979-05-18,0.3095700144767761
358460,MDT,1979-05-21,0.3076170086860657
358461,MDT,1979-05-22,0.3076170086860657
358462,MDT,1979-05-23,0.3125
358463,MDT,1979-05-24,0.3115229904651642
358464,MDT,1979-05-25,0.3125
358465,MDT,1979-05-29,0.3115229904651642
358466,MDT,1979-05-30,0.3046880066394806
358467,MDT,1979-05-31,0.3037109971046448
358468,MDT,1979-06-01,0.3007810115814209
358469,MDT,1979-06-04,0.2978520095348358
358470,MDT,1979-06-05,0.2958979904651642
358471,MDT,1979-06-06,0.3027339875698089
358472,MDT,1979-06-07,0.3076170086860657
358473,MDT,1979-06-08,0.3095700144767761
358474,MDT,1979-06-11,0.3144530057907104
358475,MDT,1979-06-12,0.3203130066394806
358476,MDT,1979-06-13,0.3183589875698089
358477,MDT,1979-06-14,0.3095700144767761
358478,MDT,1979-06-15,0.322266012430191
358479,MDT,1979-06-18,0.3242189884185791
358480,MDT,1979-06-19,0.3291020095348358
358481,MDT,1979-06-20,0.3261719942092895
358482,MDT,1979-06-21,0.328125
358483,MDT,1979-06-22,0.3291020095348358
358484,MDT,1979-06-25,0.3359380066394806
358485,MDT,1979-06-26,0.337891012430191
358486,MDT,1979-06-27,0.34375
358487,MDT,1979-06-28,0.34375
358488,MDT,1979-06-29,0.3408200144767761
358489,MDT,1979-07-02,0.3417969942092895
358490,MDT,1979-07-03,0.3417969942092895
358491,MDT,1979-07-05,0.3447270095348358
358492,MDT,1979-07-06,0.3603520095348358
358493,MDT,1979-07-09,0.3603520095348358
358494,MDT,1979-07-10,0.3466799855232239
358495,MDT,1979-07-11,0.34375
358496,MDT,1979-07-12,0.3398439884185791
358497,MDT,1979-07-13,0.3408200144767761
358498,MDT,1979-07-16,0.3408200144767761
358499,MDT,1979-07-17,0.3330079913139343
358500,MDT,1979-07-18,0.3320310115814209
358501,MDT,1979-07-19,0.3330079913139343
358502,MDT,1979-07-20,0.3320310115814209
358503,MDT,1979-07-23,0.328125
358504,MDT,1979-07-24,0.3310549855232239
358505,MDT,1979-07-25,0.3339839875698089
358506,MDT,1979-07-26,0.3369140028953552
358507,MDT,1979-07-27,0.34375
358508,MDT,1979-07-30,0.3417969942092895
358509,MDT,1979-07-31,0.34375
358510,MDT,1979-08-01,0.34375
358511,MDT,1979-08-02,0.3525390028953552
358512,MDT,1979-08-03,0.3496089875698089
358513,MDT,1979-08-06,0.3505859971046448
358514,MDT,1979-08-07,0.3544920086860657
358515,MDT,1979-08-08,0.359375
358516,MDT,1979-08-09,0.3574219942092895
358517,MDT,1979-08-10,0.3652339875698089
358518,MDT,1979-08-13,0.3671880066394806
358519,MDT,1979-08-14,0.3632810115814209
358520,MDT,1979-08-15,0.3769530057907104
358521,MDT,1979-08-16,0.3730469942092895
358522,MDT,1979-08-17,0.3720700144767761
358523,MDT,1979-08-20,0.3779299855232239
358524,MDT,1979-08-21,0.3808589875698089
358525,MDT,1979-08-22,0.3779299855232239
358526,MDT,1979-08-23,0.3867189884185791
358527,MDT,1979-08-24,0.3837890028953552
358528,MDT,1979-08-27,0.3828130066394806
358529,MDT,1979-08-28,0.3828130066394806
358530,MDT,1979-08-29,0.3886719942092895
358531,MDT,1979-08-30,0.3876950144767761
358532,MDT,1979-08-31,0.3955079913139343
358533,MDT,1979-09-04,0.3867189884185791
358534,MDT,1979-09-05,0.384766012430191
358535,MDT,1979-09-06,0.3925780057907104
358536,MDT,1979-09-07,0.3925780057907104
358537,MDT,1979-09-10,0.3964839875698089
358538,MDT,1979-09-11,0.3974609971046448
358539,MDT,1979-09-12,0.400391012430191
358540,MDT,1979-09-13,0.40625
358541,MDT,1979-09-14,0.416016012430191
358542,MDT,1979-09-17,0.4248049855232239
358543,MDT,1979-09-18,0.4179689884185791
358544,MDT,1979-09-19,0.4228520095348358
358545,MDT,1979-09-20,0.4375
358546,MDT,1979-09-21,0.4326170086860657
358547,MDT,1979-09-24,0.4335939884185791
358548,MDT,1979-09-25,0.4277339875698089
358549,MDT,1979-09-26,0.431641012430191
358550,MDT,1979-09-27,0.4287109971046448
358551,MDT,1979-09-28,0.4306640028953552
358552,MDT,1979-10-01,0.4140630066394806
358553,MDT,1979-10-02,0.4169920086860657
358554,MDT,1979-10-03,0.416016012430191
358555,MDT,1979-10-04,0.4228520095348358
358556,MDT,1979-10-05,0.4306640028953552
358557,MDT,1979-10-08,0.4296880066394806
358558,MDT,1979-10-09,0.4091799855232239
358559,MDT,1979-10-10,0.3935549855232239
358560,MDT,1979-10-11,0.4013670086860657
358561,MDT,1979-10-12,0.400391012430191
358562,MDT,1979-10-15,0.3818359971046448
358563,MDT,1979-10-16,0.3808589875698089
358564,MDT,1979-10-17,0.3867189884185791
358565,MDT,1979-10-18,0.3945310115814209
358566,MDT,1979-10-19,0.3876950144767761
358567,MDT,1979-10-22,0.384766012430191
358568,MDT,1979-10-23,0.390625
358569,MDT,1979-10-24,0.390625
358570,MDT,1979-10-25,0.390625
358571,MDT,1979-10-26,0.3945310115814209
358572,MDT,1979-10-29,0.3974609971046448
358573,MDT,1979-10-30,0.4023439884185791
358574,MDT,1979-10-31,0.4052729904651642
358575,MDT,1979-11-01,0.40625
358576,MDT,1979-11-02,0.4082030057907104
358577,MDT,1979-11-05,0.4072270095348358
358578,MDT,1979-11-06,0.4033200144767761
358579,MDT,1979-11-07,0.3984380066394806
358580,MDT,1979-11-08,0.3984380066394806
358581,MDT,1979-11-09,0.4082030057907104
358582,MDT,1979-11-12,0.4179689884185791
358583,MDT,1979-11-13,0.4296880066394806
358584,MDT,1979-11-14,0.4277339875698089
358585,MDT,1979-11-15,0.4355469942092895
358586,MDT,1979-11-16,0.4375
358587,MDT,1979-11-19,0.447266012430191
358588,MDT,1979-11-20,0.4501950144767761
358589,MDT,1979-11-21,0.453125
358590,MDT,1979-11-23,0.4746089875698089
358591,MDT,1979-11-26,0.4775390028953552
358592,MDT,1979-11-27,0.4716799855232239
358593,MDT,1979-11-28,0.46875
358594,MDT,1979-11-29,0.4677729904651642
358595,MDT,1979-11-30,0.4667969942092895
358596,MDT,1979-12-03,0.4580079913139343
358597,MDT,1979-12-04,0.4716799855232239
358598,MDT,1979-12-05,0.4716799855232239
358599,MDT,1979-12-06,0.4765630066394806
358600,MDT,1979-12-07,0.4794920086860657
358601,MDT,1979-12-10,0.4804689884185791
358602,MDT,1979-12-11,0.478516012430191
358603,MDT,1979-12-12,0.484375
358604,MDT,1979-12-13,0.4873049855232239
358605,MDT,1979-12-14,0.494141012430191
358606,MDT,1979-12-17,0.494141012430191
358607,MDT,1979-12-18,0.4921880066394806
358608,MDT,1979-12-19,0.4824219942092895
358609,MDT,1979-12-20,0.4960939884185791
358610,MDT,1979-12-21,0.5029299855232239
358611,MDT,1979-12-24,0.5078129768371582
358612,MDT,1979-12-26,0.5078129768371582
358613,MDT,1979-12-27,0.5117189884185791
358614,MDT,1979-12-28,0.5273439884185791
358615,MDT,1979-12-31,0.5390629768371582
358616,MDT,1980-01-02,0.5097659826278687
358617,MDT,1980-01-03,0.5136719942092896
358618,MDT,1980-01-04,0.5097659826278687
358619,MDT,1980-01-07,0.5195310115814209
358620,MDT,1980-01-08,0.53125
358621,MDT,1980-01-09,0.5400390028953552
358622,MDT,1980-01-10,0.546875
358623,MDT,1980-01-11,0.5410159826278687
358624,MDT,1980-01-14,0.5478519797325134
358625,MDT,1980-01-15,0.5625
358626,MDT,1980-01-16,0.5439450144767761
358627,MDT,1980-01-17,0.5273439884185791
358628,MDT,1980-01-18,0.5195310115814209
358629,MDT,1980-01-21,0.5058590173721313
358630,MDT,1980-01-22,0.5126950144767761
358631,MDT,1980-01-23,0.5195310115814209
358632,MDT,1980-01-24,0.515625
358633,MDT,1980-01-25,0.5097659826278687
358634,MDT,1980-01-28,0.5175780057907104
358635,MDT,1980-01-29,0.515625
358636,MDT,1980-01-30,0.5234379768371582
358637,MDT,1980-01-31,0.5166019797325134
358638,MDT,1980-02-01,0.5058590173721313
358639,MDT,1980-02-04,0.4921880066394806
358640,MDT,1980-02-05,0.4980469942092895
358641,MDT,1980-02-06,0.5195310115814209
358642,MDT,1980-02-07,0.5292969942092896
358643,MDT,1980-02-08,0.546875
358644,MDT,1980-02-11,0.5449219942092896
358645,MDT,1980-02-12,0.546875
358646,MDT,1980-02-13,0.5556640028953552
358647,MDT,1980-02-14,0.5449219942092896
358648,MDT,1980-02-15,0.5400390028953552
358649,MDT,1980-02-19,0.5332030057907104
358650,MDT,1980-02-20,0.5351560115814209
358651,MDT,1980-02-21,0.5273439884185791
358652,MDT,1980-02-22,0.53125
358653,MDT,1980-02-25,0.5195310115814209
358654,MDT,1980-02-26,0.5097659826278687
358655,MDT,1980-02-27,0.5
358656,MDT,1980-02-28,0.5
358657,MDT,1980-02-29,0.5078129768371582
358658,MDT,1980-03-03,0.5068359971046448
358659,MDT,1980-03-04,0.5019530057907104
358660,MDT,1980-03-05,0.484375
358661,MDT,1980-03-06,0.462891012430191
358662,MDT,1980-03-07,0.4707030057907104
358663,MDT,1980-03-10,0.4726560115814209
358664,MDT,1980-03-11,0.4814450144767761
358665,MDT,1980-03-12,0.4794920086860657
358666,MDT,1980-03-13,0.4746089875698089
358667,MDT,1980-03-14,0.4775390028953552
358668,MDT,1980-03-17,0.4550780057907104
358669,MDT,1980-03-18,0.453125
358670,MDT,1980-03-19,0.4492189884185791
358671,MDT,1980-03-20,0.453125
358672,MDT,1980-03-21,0.4501950144767761
358673,MDT,1980-03-24,0.4501950144767761
358674,MDT,1980-03-25,0.4550780057907104
358675,MDT,1980-03-26,0.4550780057907104
358676,MDT,1980-03-27,0.431641012430191
358677,MDT,1980-03-28,0.4482420086860657
358678,MDT,1980-03-31,0.4648439884185791
358679,MDT,1980-04-01,0.4804689884185791
358680,MDT,1980-04-02,0.484375
358681,MDT,1980-04-03,0.4726560115814209
358682,MDT,1980-04-07,0.4697270095348358
358683,MDT,1980-04-08,0.4765630066394806
358684,MDT,1980-04-09,0.484375
358685,MDT,1980-04-10,0.4902339875698089
358686,MDT,1980-04-11,0.4990229904651642
358687,MDT,1980-04-14,0.4882810115814209
358688,MDT,1980-04-15,0.4902339875698089
358689,MDT,1980-04-16,0.4902339875698089
358690,MDT,1980-04-17,0.4892579913139343
358691,MDT,1980-04-18,0.4746089875698089
358692,MDT,1980-04-21,0.4580079913139343
358693,MDT,1980-04-22,0.4804689884185791
358694,MDT,1980-04-23,0.4765630066394806
358695,MDT,1980-04-24,0.46875
358696,MDT,1980-04-25,0.4746089875698089
358697,MDT,1980-04-28,0.46875
358698,MDT,1980-04-29,0.4755859971046448
358699,MDT,1980-04-30,0.4755859971046448
358700,MDT,1980-05-01,0.4746089875698089
358701,MDT,1980-05-02,0.4726560115814209
358702,MDT,1980-05-05,0.4716799855232239
358703,MDT,1980-05-06,0.4804689884185791
358704,MDT,1980-05-07,0.4853520095348358
358705,MDT,1980-05-08,0.4814450144767761
358706,MDT,1980-05-09,0.4765630066394806
358707,MDT,1980-05-12,0.4707030057907104
358708,MDT,1980-05-13,0.4726560115814209
358709,MDT,1980-05-14,0.478516012430191
358710,MDT,1980-05-15,0.4746089875698089
358711,MDT,1980-05-16,0.4697270095348358
358712,MDT,1980-05-19,0.4746089875698089
358713,MDT,1980-05-20,0.46875
358714,MDT,1980-05-21,0.4658200144767761
358715,MDT,1980-05-22,0.4697270095348358
358716,MDT,1980-05-23,0.4746089875698089
358717,MDT,1980-05-27,0.4765630066394806
358718,MDT,1980-05-28,0.4765630066394806
358719,MDT,1980-05-29,0.4755859971046448
358720,MDT,1980-05-30,0.4794920086860657
358721,MDT,1980-06-02,0.4882810115814209
358722,MDT,1980-06-03,0.4960939884185791
358723,MDT,1980-06-04,0.5234379768371582
358724,MDT,1980-06-05,0.5234379768371582
358725,MDT,1980-06-06,0.5410159826278687
358726,MDT,1980-06-09,0.5390629768371582
358727,MDT,1980-06-10,0.5410159826278687
358728,MDT,1980-06-11,0.5517579913139343
358729,MDT,1980-06-12,0.5429689884185791
358730,MDT,1980-06-13,0.5439450144767761
358731,MDT,1980-06-16,0.5429689884185791
358732,MDT,1980-06-17,0.5322269797325134
358733,MDT,1980-06-18,0.5361329913139343
358734,MDT,1980-06-19,0.5283200144767761
358735,MDT,1980-06-20,0.5283200144767761
358736,MDT,1980-06-23,0.5273439884185791
358737,MDT,1980-06-24,0.5273439884185791
358738,MDT,1980-06-25,0.5419920086860657
358739,MDT,1980-06-26,0.5351560115814209
358740,MDT,1980-06-27,0.53125
358741,MDT,1980-06-30,0.53125
358742,MDT,1980-07-01,0.5302730202674866
358743,MDT,1980-07-02,0.53125
358744,MDT,1980-07-03,0.5341799855232239
358745,MDT,1980-07-07,0.5498049855232239
358746,MDT,1980-07-08,0.5527340173721313
358747,MDT,1980-07-09,0.5566409826278687
358748,MDT,1980-07-10,0.5478519797325134
358749,MDT,1980-07-11,0.5625
358750,MDT,1980-07-14,0.5830079913139343
358751,MDT,1980-07-15,0.5898439884185791
358752,MDT,1980-07-16,0.6035159826278687
358753,MDT,1980-07-17,0.6142579913139343
358754,MDT,1980-07-18,0.5966799855232239
358755,MDT,1980-07-21,0.5947269797325134
358756,MDT,1980-07-22,0.6015629768371582
358757,MDT,1980-07-23,0.5966799855232239
358758,MDT,1980-07-24,0.5859379768371582
358759,MDT,1980-07-25,0.5742189884185791
358760,MDT,1980-07-28,0.5703129768371582
358761,MDT,1980-07-29,0.5820310115814209
358762,MDT,1980-07-30,0.6015629768371582
358763,MDT,1980-07-31,0.6181640028953552
358764,MDT,1980-08-01,0.6074219942092896
358765,MDT,1980-08-04,0.5917969942092896
358766,MDT,1980-08-05,0.6035159826278687
358767,MDT,1980-08-06,0.609375
358768,MDT,1980-08-07,0.6367189884185791
358769,MDT,1980-08-08,0.6796879768371582
358770,MDT,1980-08-11,0.6679689884185791
358771,MDT,1980-08-12,0.6289060115814209
358772,MDT,1980-08-13,0.6074219942092896
358773,MDT,1980-08-14,0.6171879768371582
358774,MDT,1980-08-15,0.6171879768371582
358775,MDT,1980-08-18,0.6015629768371582
358776,MDT,1980-08-19,0.5996090173721313
358777,MDT,1980-08-20,0.6132810115814209
358778,MDT,1980-08-21,0.6230469942092896
358779,MDT,1980-08-22,0.6191409826278687
358780,MDT,1980-08-25,0.6210939884185791
358781,MDT,1980-08-26,0.6328129768371582
358782,MDT,1980-08-27,0.625
358783,MDT,1980-08-28,0.6289060115814209
358784,MDT,1980-08-29,0.6425780057907104
358785,MDT,1980-09-02,0.65625
358786,MDT,1980-09-03,0.6875
358787,MDT,1980-09-04,0.6816409826278687
358788,MDT,1980-09-05,0.6660159826278687
358789,MDT,1980-09-08,0.6757810115814209
358790,MDT,1980-09-09,0.6679689884185791
358791,MDT,1980-09-10,0.6777340173721313
358792,MDT,1980-09-11,0.6972659826278687
358793,MDT,1980-09-12,0.7246090173721313
358794,MDT,1980-09-15,0.734375
358795,MDT,1980-09-16,0.7382810115814209
358796,MDT,1980-09-17,0.7519530057907104
358797,MDT,1980-09-18,0.7421879768371582
358798,MDT,1980-09-19,0.7246090173721313
358799,MDT,1980-09-22,0.7011719942092896
358800,MDT,1980-09-23,0.7011719942092896
358801,MDT,1980-09-24,0.703125
358802,MDT,1980-09-25,0.6972659826278687
358803,MDT,1980-09-26,0.6875
358804,MDT,1980-09-29,0.65625
358805,MDT,1980-09-30,0.671875
358806,MDT,1980-10-01,0.6601560115814209
358807,MDT,1980-10-02,0.6757810115814209
358808,MDT,1980-10-03,0.6972659826278687
358809,MDT,1980-10-06,0.7050780057907104
358810,MDT,1980-10-07,0.7050780057907104
358811,MDT,1980-10-08,0.7265629768371582
358812,MDT,1980-10-09,0.71875
358813,MDT,1980-10-10,0.7226560115814209
358814,MDT,1980-10-13,0.7128909826278687
358815,MDT,1980-10-14,0.7285159826278687
358816,MDT,1980-10-15,0.7089840173721313
358817,MDT,1980-10-16,0.7148439884185791
358818,MDT,1980-10-17,0.6796879768371582
358819,MDT,1980-10-20,0.6875
358820,MDT,1980-10-21,0.6796879768371582
358821,MDT,1980-10-22,0.6835939884185791
358822,MDT,1980-10-23,0.6757810115814209
358823,MDT,1980-10-24,0.6699219942092896
358824,MDT,1980-10-27,0.671875
358825,MDT,1980-10-28,0.6777340173721313
358826,MDT,1980-10-29,0.6679689884185791
358827,MDT,1980-10-30,0.6738280057907104
358828,MDT,1980-10-31,0.6855469942092896
358829,MDT,1980-11-03,0.6875
358830,MDT,1980-11-05,0.6953129768371582
358831,MDT,1980-11-06,0.6816409826278687
358832,MDT,1980-11-07,0.7011719942092896
358833,MDT,1980-11-10,0.6992189884185791
358834,MDT,1980-11-11,0.7265629768371582
358835,MDT,1980-11-12,0.7539060115814209
358836,MDT,1980-11-13,0.7695310115814209
358837,MDT,1980-11-14,0.7675780057907104
358838,MDT,1980-11-17,0.7558590173721313
358839,MDT,1980-11-18,0.8046879768371582
358840,MDT,1980-11-19,0.8359379768371582
358841,MDT,1980-11-20,0.8125
358842,MDT,1980-11-21,0.7441409826278687
358843,MDT,1980-11-24,0.6992189884185791
358844,MDT,1980-11-25,0.7148439884185791
358845,MDT,1980-11-26,0.7246090173721313
358846,MDT,1980-11-28,0.6757810115814209
358847,MDT,1980-12-01,0.6230469942092896
358848,MDT,1980-12-02,0.6542969942092896
358849,MDT,1980-12-03,0.6875
358850,MDT,1980-12-04,0.7167969942092896
358851,MDT,1980-12-05,0.6972659826278687
358852,MDT,1980-12-08,0.6777340173721313
358853,MDT,1980-12-09,0.6835939884185791
358854,MDT,1980-12-10,0.6679689884185791
358855,MDT,1980-12-11,0.6445310115814209
358856,MDT,1980-12-12,0.6425780057907104
358857,MDT,1980-12-15,0.6210939884185791
358858,MDT,1980-12-16,0.6152340173721313
358859,MDT,1980-12-17,0.6367189884185791
358860,MDT,1980-12-18,0.6367189884185791
358861,MDT,1980-12-19,0.6289060115814209
358862,MDT,1980-12-22,0.6367189884185791
358863,MDT,1980-12-23,0.6308590173721313
358864,MDT,1980-12-24,0.625
358865,MDT,1980-12-26,0.625
358866,MDT,1980-12-29,0.625
358867,MDT,1980-12-30,0.6367189884185791
358868,MDT,1980-12-31,0.6425780057907104
358869,MDT,1981-01-02,0.6484379768371582
358870,MDT,1981-01-05,0.6699219942092896
358871,MDT,1981-01-06,0.6640629768371582
358872,MDT,1981-01-07,0.671875
358873,MDT,1981-01-08,0.6582030057907104
358874,MDT,1981-01-09,0.6464840173721313
358875,MDT,1981-01-12,0.6484379768371582
358876,MDT,1981-01-13,0.6523439884185791
358877,MDT,1981-01-14,0.6640629768371582
358878,MDT,1981-01-15,0.640625
358879,MDT,1981-01-16,0.6484379768371582
358880,MDT,1981-01-19,0.625
358881,MDT,1981-01-20,0.625
358882,MDT,1981-01-21,0.5703129768371582
358883,MDT,1981-01-22,0.578125
358884,MDT,1981-01-23,0.5820310115814209
358885,MDT,1981-01-26,0.578125
358886,MDT,1981-01-27,0.5820310115814209
358887,MDT,1981-01-28,0.59375
358888,MDT,1981-01-29,0.5917969942092896
358889,MDT,1981-01-30,0.5996090173721313
358890,MDT,1981-02-02,0.5761719942092896
358891,MDT,1981-02-03,0.546875
358892,MDT,1981-02-04,0.546875
358893,MDT,1981-02-05,0.5585939884185791
358894,MDT,1981-02-06,0.5136719942092896
358895,MDT,1981-02-09,0.515625
358896,MDT,1981-02-10,0.5214840173721313
358897,MDT,1981-02-11,0.5078129768371582
358898,MDT,1981-02-12,0.5019530057907104
358899,MDT,1981-02-13,0.5136719942092896
358900,MDT,1981-02-17,0.515625
358901,MDT,1981-02-18,0.5292969942092896
358902,MDT,1981-02-19,0.5234379768371582
358903,MDT,1981-02-20,0.515625
358904,MDT,1981-02-23,0.5117189884185791
358905,MDT,1981-02-24,0.5078129768371582
358906,MDT,1981-02-25,0.5117189884185791
358907,MDT,1981-02-26,0.5390629768371582
358908,MDT,1981-02-27,0.578125
358909,MDT,1981-03-02,0.5683590173721313
358910,MDT,1981-03-03,0.5625
358911,MDT,1981-03-04,0.5527340173721313
358912,MDT,1981-03-05,0.5390629768371582
358913,MDT,1981-03-06,0.5507810115814209
358914,MDT,1981-03-09,0.5527340173721313
358915,MDT,1981-03-10,0.5195310115814209
358916,MDT,1981-03-11,0.5078129768371582
358917,MDT,1981-03-12,0.5097659826278687
358918,MDT,1981-03-13,0.5371090173721313
358919,MDT,1981-03-16,0.5410159826278687
358920,MDT,1981-03-17,0.5507810115814209
358921,MDT,1981-03-18,0.546875
358922,MDT,1981-03-19,0.5527340173721313
358923,MDT,1981-03-20,0.5429689884185791
358924,MDT,1981-03-23,0.5507810115814209
358925,MDT,1981-03-24,0.5507810115814209
358926,MDT,1981-03-25,0.546875
358927,MDT,1981-03-26,0.5585939884185791
358928,MDT,1981-03-27,0.5625
358929,MDT,1981-03-30,0.5644530057907104
358930,MDT,1981-03-31,0.5742189884185791
358931,MDT,1981-04-01,0.5859379768371582
358932,MDT,1981-04-02,0.6054689884185791
358933,MDT,1981-04-03,0.6269530057907104
358934,MDT,1981-04-06,0.6191409826278687
358935,MDT,1981-04-07,0.6289060115814209
358936,MDT,1981-04-08,0.6210939884185791
358937,MDT,1981-04-09,0.6289060115814209
358938,MDT,1981-04-10,0.6269530057907104
358939,MDT,1981-04-13,0.6230469942092896
358940,MDT,1981-04-14,0.6367189884185791
358941,MDT,1981-04-15,0.6347659826278687
358942,MDT,1981-04-16,0.6269530057907104
358943,MDT,1981-04-20,0.6269530057907104
358944,MDT,1981-04-21,0.625
358945,MDT,1981-04-22,0.6230469942092896
358946,MDT,1981-04-23,0.6269530057907104
358947,MDT,1981-04-24,0.6269530057907104
358948,MDT,1981-04-27,0.6308590173721313
358949,MDT,1981-04-28,0.6367189884185791
358950,MDT,1981-04-29,0.6269530057907104
358951,MDT,1981-04-30,0.6230469942092896
358952,MDT,1981-05-01,0.6191409826278687
358953,MDT,1981-05-04,0.5976560115814209
358954,MDT,1981-05-05,0.59375
358955,MDT,1981-05-06,0.59375
358956,MDT,1981-05-07,0.6015629768371582
358957,MDT,1981-05-08,0.609375
358958,MDT,1981-05-11,0.6015629768371582
358959,MDT,1981-05-12,0.5898439884185791
358960,MDT,1981-05-13,0.5898439884185791
358961,MDT,1981-05-14,0.6054689884185791
358962,MDT,1981-05-15,0.5976560115814209
358963,MDT,1981-05-18,0.5996090173721313
358964,MDT,1981-05-19,0.59375
358965,MDT,1981-05-20,0.6054689884185791
358966,MDT,1981-05-21,0.6035159826278687
358967,MDT,1981-05-22,0.6210939884185791
358968,MDT,1981-05-26,0.625
358969,MDT,1981-05-27,0.6230469942092896
358970,MDT,1981-05-28,0.6328129768371582
358971,MDT,1981-05-29,0.6445310115814209
358972,MDT,1981-06-01,0.65625
358973,MDT,1981-06-02,0.6484379768371582
358974,MDT,1981-06-03,0.6347659826278687
358975,MDT,1981-06-04,0.6191409826278687
358976,MDT,1981-06-05,0.5898439884185791
358977,MDT,1981-06-08,0.5976560115814209
358978,MDT,1981-06-09,0.6074219942092896
358979,MDT,1981-06-10,0.609375
358980,MDT,1981-06-11,0.6191409826278687
358981,MDT,1981-06-12,0.6230469942092896
358982,MDT,1981-06-15,0.5957030057907104
358983,MDT,1981-06-16,0.5820310115814209
358984,MDT,1981-06-17,0.5859379768371582
358985,MDT,1981-06-18,0.5625
358986,MDT,1981-06-19,0.5722659826278687
358987,MDT,1981-06-22,0.5703129768371582
358988,MDT,1981-06-23,0.5546879768371582
358989,MDT,1981-06-24,0.5585939884185791
358990,MDT,1981-06-25,0.5507810115814209
358991,MDT,1981-06-26,0.5390629768371582
358992,MDT,1981-06-29,0.546875
358993,MDT,1981-06-30,0.546875
358994,MDT,1981-07-01,0.5292969942092896
358995,MDT,1981-07-02,0.5234379768371582
358996,MDT,1981-07-06,0.5117189884185791
358997,MDT,1981-07-07,0.5078129768371582
358998,MDT,1981-07-08,0.546875
358999,MDT,1981-07-09,0.546875
359000,MDT,1981-07-10,0.546875
359001,MDT,1981-07-13,0.5546879768371582
359002,MDT,1981-07-14,0.546875
359003,MDT,1981-07-15,0.5449219942092896
359004,MDT,1981-07-16,0.5507810115814209
359005,MDT,1981-07-17,0.5566409826278687
359006,MDT,1981-07-20,0.5625
359007,MDT,1981-07-21,0.5546879768371582
359008,MDT,1981-07-22,0.546875
359009,MDT,1981-07-23,0.5175780057907104
359010,MDT,1981-07-24,0.5214840173721313
359011,MDT,1981-07-27,0.5253909826278687
359012,MDT,1981-07-28,0.5234379768371582
359013,MDT,1981-07-29,0.5292969942092896
359014,MDT,1981-07-30,0.5253909826278687
359015,MDT,1981-07-31,0.5332030057907104
359016,MDT,1981-08-03,0.5273439884185791
359017,MDT,1981-08-04,0.5234379768371582
359018,MDT,1981-08-05,0.5273439884185791
359019,MDT,1981-08-06,0.5292969942092896
359020,MDT,1981-08-07,0.5234379768371582
359021,MDT,1981-08-10,0.515625
359022,MDT,1981-08-11,0.5253909826278687
359023,MDT,1981-08-12,0.5234379768371582
359024,MDT,1981-08-13,0.5273439884185791
359025,MDT,1981-08-14,0.5136719942092896
359026,MDT,1981-08-17,0.5
359027,MDT,1981-08-18,0.4804689884185791
359028,MDT,1981-08-19,0.5
359029,MDT,1981-08-20,0.5234379768371582
359030,MDT,1981-08-21,0.5292969942092896
359031,MDT,1981-08-24,0.5273439884185791
359032,MDT,1981-08-25,0.5214840173721313
359033,MDT,1981-08-26,0.5175780057907104
359034,MDT,1981-08-27,0.5097659826278687
359035,MDT,1981-08-28,0.5214840173721313
359036,MDT,1981-08-31,0.5019530057907104
359037,MDT,1981-09-01,0.5039060115814209
359038,MDT,1981-09-02,0.515625
359039,MDT,1981-09-03,0.5117189884185791
359040,MDT,1981-09-04,0.515625
359041,MDT,1981-09-08,0.5175780057907104
359042,MDT,1981-09-09,0.5371090173721313
359043,MDT,1981-09-10,0.5644530057907104
359044,MDT,1981-09-11,0.578125
359045,MDT,1981-09-14,0.5625
359046,MDT,1981-09-15,0.5625
359047,MDT,1981-09-16,0.5488280057907104
359048,MDT,1981-09-17,0.5546879768371582
359049,MDT,1981-09-18,0.5390629768371582
359050,MDT,1981-09-21,0.5351560115814209
359051,MDT,1981-09-22,0.5507810115814209
359052,MDT,1981-09-23,0.5273439884185791
359053,MDT,1981-09-24,0.53125
359054,MDT,1981-09-25,0.5234379768371582
359055,MDT,1981-09-28,0.5292969942092896
359056,MDT,1981-09-29,0.5605469942092896
359057,MDT,1981-09-30,0.5703129768371582
359058,MDT,1981-10-01,0.5546879768371582
359059,MDT,1981-10-02,0.5449219942092896
359060,MDT,1981-10-05,0.5390629768371582
359061,MDT,1981-10-06,0.53125
359062,MDT,1981-10-07,0.53125
359063,MDT,1981-10-08,0.53125
359064,MDT,1981-10-09,0.5390629768371582
359065,MDT,1981-10-12,0.5429689884185791
359066,MDT,1981-10-13,0.5371090173721313
359067,MDT,1981-10-14,0.53125
359068,MDT,1981-10-15,0.53125
359069,MDT,1981-10-16,0.53125
359070,MDT,1981-10-19,0.5253909826278687
359071,MDT,1981-10-20,0.5292969942092896
359072,MDT,1981-10-21,0.5292969942092896
359073,MDT,1981-10-22,0.5253909826278687
359074,MDT,1981-10-23,0.5292969942092896
359075,MDT,1981-10-26,0.5117189884185791
359076,MDT,1981-10-27,0.5175780057907104
359077,MDT,1981-10-28,0.515625
359078,MDT,1981-10-29,0.515625
359079,MDT,1981-10-30,0.5234379768371582
359080,MDT,1981-11-02,0.53125
359081,MDT,1981-11-03,0.5429689884185791
359082,MDT,1981-11-04,0.5546879768371582
359083,MDT,1981-11-05,0.5625
359084,MDT,1981-11-06,0.5605469942092896
359085,MDT,1981-11-09,0.5839840173721313
359086,MDT,1981-11-10,0.5742189884185791
359087,MDT,1981-11-11,0.5742189884185791
359088,MDT,1981-11-12,0.5625
359089,MDT,1981-11-13,0.5625
359090,MDT,1981-11-16,0.5507810115814209
359091,MDT,1981-11-17,0.5546879768371582
359092,MDT,1981-11-18,0.5742189884185791
359093,MDT,1981-11-19,0.6015629768371582
359094,MDT,1981-11-20,0.6289060115814209
359095,MDT,1981-11-23,0.6289060115814209
359096,MDT,1981-11-24,0.6191409826278687
359097,MDT,1981-11-25,0.6289060115814209
359098,MDT,1981-11-27,0.625
359099,MDT,1981-11-30,0.625
359100,MDT,1981-12-01,0.6191409826278687
359101,MDT,1981-12-02,0.609375
359102,MDT,1981-12-03,0.6054689884185791
359103,MDT,1981-12-04,0.6191409826278687
359104,MDT,1981-12-07,0.6015629768371582
359105,MDT,1981-12-08,0.5898439884185791
359106,MDT,1981-12-09,0.5996090173721313
359107,MDT,1981-12-10,0.6132810115814209
359108,MDT,1981-12-11,0.6191409826278687
359109,MDT,1981-12-14,0.609375
359110,MDT,1981-12-15,0.6230469942092896
359111,MDT,1981-12-16,0.6308590173721313
359112,MDT,1981-12-17,0.6132810115814209
359113,MDT,1981-12-18,0.6230469942092896
359114,MDT,1981-12-21,0.6054689884185791
359115,MDT,1981-12-22,0.6054689884185791
359116,MDT,1981-12-23,0.6035159826278687
359117,MDT,1981-12-24,0.6015629768371582
359118,MDT,1981-12-28,0.6015629768371582
359119,MDT,1981-12-29,0.5996090173721313
359120,MDT,1981-12-30,0.59375
359121,MDT,1981-12-31,0.5996090173721313
359122,MDT,1982-01-04,0.6054689884185791
359123,MDT,1982-01-05,0.6015629768371582
359124,MDT,1982-01-06,0.5898439884185791
359125,MDT,1982-01-07,0.5820310115814209
359126,MDT,1982-01-08,0.5820310115814209
359127,MDT,1982-01-11,0.5800780057907104
359128,MDT,1982-01-12,0.5644530057907104
359129,MDT,1982-01-13,0.5644530057907104
359130,MDT,1982-01-14,0.546875
359131,MDT,1982-01-15,0.5585939884185791
359132,MDT,1982-01-18,0.578125
359133,MDT,1982-01-19,0.578125
359134,MDT,1982-01-20,0.578125
359135,MDT,1982-01-21,0.5585939884185791
359136,MDT,1982-01-22,0.5664060115814209
359137,MDT,1982-01-25,0.5703129768371582
359138,MDT,1982-01-26,0.5585939884185791
359139,MDT,1982-01-27,0.5664060115814209
359140,MDT,1982-01-28,0.5625
359141,MDT,1982-01-29,0.5742189884185791
359142,MDT,1982-02-01,0.578125
359143,MDT,1982-02-02,0.578125
359144,MDT,1982-02-03,0.5683590173721313
359145,MDT,1982-02-04,0.578125
359146,MDT,1982-02-05,0.5996090173721313
359147,MDT,1982-02-08,0.6015629768371582
359148,MDT,1982-02-09,0.5800780057907104
359149,MDT,1982-02-10,0.5625
359150,MDT,1982-02-11,0.5625
359151,MDT,1982-02-12,0.5625
359152,MDT,1982-02-16,0.5605469942092896
359153,MDT,1982-02-17,0.5703129768371582
359154,MDT,1982-02-18,0.5742189884185791
359155,MDT,1982-02-19,0.5742189884185791
359156,MDT,1982-02-22,0.5742189884185791
359157,MDT,1982-02-23,0.5585939884185791
359158,MDT,1982-02-24,0.5683590173721313
359159,MDT,1982-02-25,0.5839840173721313
359160,MDT,1982-02-26,0.59375
359161,MDT,1982-03-01,0.6015629768371582
359162,MDT,1982-03-02,0.6054689884185791
359163,MDT,1982-03-03,0.6015629768371582
359164,MDT,1982-03-04,0.59375
359165,MDT,1982-03-05,0.578125
359166,MDT,1982-03-08,0.546875
359167,MDT,1982-03-09,0.5605469942092896
359168,MDT,1982-03-10,0.5585939884185791
359169,MDT,1982-03-11,0.5878909826278687
359170,MDT,1982-03-12,0.5625
359171,MDT,1982-03-15,0.5429689884185791
359172,MDT,1982-03-16,0.53125
359173,MDT,1982-03-17,0.5390629768371582
359174,MDT,1982-03-18,0.546875
359175,MDT,1982-03-19,0.5429689884185791
359176,MDT,1982-03-22,0.546875
359177,MDT,1982-03-23,0.5625
359178,MDT,1982-03-24,0.5507810115814209
359179,MDT,1982-03-25,0.5605469942092896
359180,MDT,1982-03-26,0.5527340173721313
359181,MDT,1982-03-29,0.5488280057907104
359182,MDT,1982-03-30,0.5429689884185791
359183,MDT,1982-03-31,0.5410159826278687
359184,MDT,1982-04-01,0.5527340173721313
359185,MDT,1982-04-02,0.5664060115814209
359186,MDT,1982-04-05,0.5664060115814209
359187,MDT,1982-04-06,0.5898439884185791
359188,MDT,1982-04-07,0.5898439884185791
359189,MDT,1982-04-08,0.6074219942092896
359190,MDT,1982-04-12,0.6035159826278687
359191,MDT,1982-04-13,0.6054689884185791
359192,MDT,1982-04-14,0.609375
359193,MDT,1982-04-15,0.5976560115814209
359194,MDT,1982-04-16,0.5957030057907104
359195,MDT,1982-04-19,0.6132810115814209
359196,MDT,1982-04-20,0.6347659826278687
359197,MDT,1982-04-21,0.6640629768371582
359198,MDT,1982-04-22,0.6660159826278687
359199,MDT,1982-04-23,0.671875
359200,MDT,1982-04-26,0.6699219942092896
359201,MDT,1982-04-27,0.6640629768371582
359202,MDT,1982-04-28,0.6640629768371582
359203,MDT,1982-04-29,0.6523439884185791
359204,MDT,1982-04-30,0.6582030057907104
359205,MDT,1982-05-03,0.6640629768371582
359206,MDT,1982-05-04,0.6835939884185791
359207,MDT,1982-05-05,0.6816409826278687
359208,MDT,1982-05-06,0.6953129768371582
359209,MDT,1982-05-07,0.7128909826278687
359210,MDT,1982-05-10,0.703125
359211,MDT,1982-05-11,0.7109379768371582
359212,MDT,1982-05-12,0.6914060115814209
359213,MDT,1982-05-13,0.6914060115814209
359214,MDT,1982-05-14,0.6796879768371582
359215,MDT,1982-05-17,0.6796879768371582
359216,MDT,1982-05-18,0.6796879768371582
359217,MDT,1982-05-19,0.7128909826278687
359218,MDT,1982-05-20,0.7128909826278687
359219,MDT,1982-05-21,0.7226560115814209
359220,MDT,1982-05-24,0.7265629768371582
359221,MDT,1982-05-25,0.71875
359222,MDT,1982-05-26,0.7167969942092896
359223,MDT,1982-05-27,0.703125
359224,MDT,1982-05-28,0.6835939884185791
359225,MDT,1982-06-01,0.6738280057907104
359226,MDT,1982-06-02,0.6816409826278687
359227,MDT,1982-06-03,0.6835939884185791
359228,MDT,1982-06-04,0.6796879768371582
359229,MDT,1982-06-07,0.6699219942092896
359230,MDT,1982-06-08,0.6582030057907104
359231,MDT,1982-06-09,0.6640629768371582
359232,MDT,1982-06-10,0.6777340173721313
359233,MDT,1982-06-11,0.7148439884185791
359234,MDT,1982-06-14,0.7265629768371582
359235,MDT,1982-06-15,0.7265629768371582
359236,MDT,1982-06-16,0.7265629768371582
359237,MDT,1982-06-17,0.7246090173721313
359238,MDT,1982-06-18,0.7089840173721313
359239,MDT,1982-06-21,0.7109379768371582
359240,MDT,1982-06-22,0.7285159826278687
359241,MDT,1982-06-23,0.734375
359242,MDT,1982-06-24,0.734375
359243,MDT,1982-06-25,0.734375
359244,MDT,1982-06-28,0.734375
359245,MDT,1982-06-29,0.7285159826278687
359246,MDT,1982-06-30,0.7402340173721313
359247,MDT,1982-07-01,0.71875
359248,MDT,1982-07-02,0.71875
359249,MDT,1982-07-06,0.7089840173721313
359250,MDT,1982-07-07,0.703125
359251,MDT,1982-07-08,0.703125
359252,MDT,1982-07-09,0.640625
359253,MDT,1982-07-12,0.6523439884185791
359254,MDT,1982-07-13,0.6464840173721313
359255,MDT,1982-07-14,0.6523439884185791
359256,MDT,1982-07-15,0.6640629768371582
359257,MDT,1982-07-16,0.6835939884185791
359258,MDT,1982-07-19,0.6796879768371582
359259,MDT,1982-07-20,0.6796879768371582
359260,MDT,1982-07-21,0.6894530057907104
359261,MDT,1982-07-22,0.671875
359262,MDT,1982-07-23,0.6484379768371582
359263,MDT,1982-07-26,0.6035159826278687
359264,MDT,1982-07-27,0.6074219942092896
359265,MDT,1982-07-28,0.609375
359266,MDT,1982-07-29,0.6171879768371582
359267,MDT,1982-07-30,0.609375
359268,MDT,1982-08-02,0.6132810115814209
359269,MDT,1982-08-03,0.59375
359270,MDT,1982-08-04,0.5546879768371582
359271,MDT,1982-08-05,0.5507810115814209
359272,MDT,1982-08-06,0.546875
359273,MDT,1982-08-09,0.5507810115814209
359274,MDT,1982-08-10,0.5585939884185791
359275,MDT,1982-08-11,0.5605469942092896
359276,MDT,1982-08-12,0.5605469942092896
359277,MDT,1982-08-13,0.5585939884185791
359278,MDT,1982-08-16,0.5644530057907104
359279,MDT,1982-08-17,0.5859379768371582
359280,MDT,1982-08-18,0.59375
359281,MDT,1982-08-19,0.5957030057907104
359282,MDT,1982-08-20,0.6132810115814209
359283,MDT,1982-08-23,0.6015629768371582
359284,MDT,1982-08-24,0.5917969942092896
359285,MDT,1982-08-25,0.6171879768371582
359286,MDT,1982-08-26,0.6464840173721313
359287,MDT,1982-08-27,0.6367189884185791
359288,MDT,1982-08-30,0.6425780057907104
359289,MDT,1982-08-31,0.6757810115814209
359290,MDT,1982-09-01,0.6542969942092896
359291,MDT,1982-09-02,0.671875
359292,MDT,1982-09-03,0.6933590173721313
359293,MDT,1982-09-07,0.640625
359294,MDT,1982-09-08,0.609375
359295,MDT,1982-09-09,0.6054689884185791
359296,MDT,1982-09-10,0.6035159826278687
359297,MDT,1982-09-13,0.6132810115814209
359298,MDT,1982-09-14,0.6328129768371582
359299,MDT,1982-09-15,0.6308590173721313
359300,MDT,1982-09-16,0.6289060115814209
359301,MDT,1982-09-17,0.6308590173721313
359302,MDT,1982-09-20,0.6308590173721313
359303,MDT,1982-09-21,0.6445310115814209
359304,MDT,1982-09-22,0.6601560115814209
359305,MDT,1982-09-23,0.6660159826278687
359306,MDT,1982-09-24,0.671875
359307,MDT,1982-09-27,0.6660159826278687
359308,MDT,1982-09-28,0.6523439884185791
359309,MDT,1982-09-29,0.640625
359310,MDT,1982-09-30,0.6289060115814209
359311,MDT,1982-10-01,0.6289060115814209
359312,MDT,1982-10-04,0.6152340173721313
359313,MDT,1982-10-05,0.6171879768371582
359314,MDT,1982-10-06,0.640625
359315,MDT,1982-10-07,0.6621090173721313
359316,MDT,1982-10-08,0.6757810115814209
359317,MDT,1982-10-11,0.6523439884185791
359318,MDT,1982-10-12,0.640625
359319,MDT,1982-10-13,0.6601560115814209
359320,MDT,1982-10-14,0.6640629768371582
359321,MDT,1982-10-15,0.6894530057907104
359322,MDT,1982-10-18,0.7089840173721313
359323,MDT,1982-10-19,0.703125
359324,MDT,1982-10-20,0.6816409826278687
359325,MDT,1982-10-21,0.6796879768371582
359326,MDT,1982-10-22,0.6992189884185791
359327,MDT,1982-10-25,0.6757810115814209
359328,MDT,1982-10-26,0.6953129768371582
359329,MDT,1982-10-27,0.7070310115814209
359330,MDT,1982-10-28,0.6875
359331,MDT,1982-10-29,0.703125
359332,MDT,1982-11-01,0.7207030057907104
359333,MDT,1982-11-02,0.7363280057907104
359334,MDT,1982-11-03,0.734375
359335,MDT,1982-11-04,0.703125
359336,MDT,1982-11-05,0.6855469942092896
359337,MDT,1982-11-08,0.6738280057907104
359338,MDT,1982-11-09,0.6992189884185791
359339,MDT,1982-11-10,0.71875
359340,MDT,1982-11-11,0.71875
359341,MDT,1982-11-12,0.703125
359342,MDT,1982-11-15,0.6953129768371582
359343,MDT,1982-11-16,0.6640629768371582
359344,MDT,1982-11-17,0.7246090173721313
359345,MDT,1982-11-18,0.7675780057907104
359346,MDT,1982-11-19,0.75
359347,MDT,1982-11-22,0.75
359348,MDT,1982-11-23,0.7480469942092896
359349,MDT,1982-11-24,0.7851560115814209
359350,MDT,1982-11-26,0.7695310115814209
359351,MDT,1982-11-29,0.7617189884185791
359352,MDT,1982-11-30,0.78125
359353,MDT,1982-12-01,0.8085939884185791
359354,MDT,1982-12-02,0.8066409826278687
359355,MDT,1982-12-03,0.8144530057907104
359356,MDT,1982-12-06,0.859375
359357,MDT,1982-12-07,0.8378909826278687
359358,MDT,1982-12-08,0.8417969942092896
359359,MDT,1982-12-09,0.8398439884185791
359360,MDT,1982-12-10,0.8261719942092896
359361,MDT,1982-12-13,0.8242189884185791
359362,MDT,1982-12-14,0.8164060115814209
359363,MDT,1982-12-15,0.7871090173721313
359364,MDT,1982-12-16,0.8007810115814209
359365,MDT,1982-12-17,0.8320310115814209
359366,MDT,1982-12-20,0.8417969942092896
359367,MDT,1982-12-21,0.8378909826278687
359368,MDT,1982-12-22,0.8554689884185791
359369,MDT,1982-12-23,0.8476560115814209
359370,MDT,1982-12-27,0.875
359371,MDT,1982-12-28,0.8554689884185791
359372,MDT,1982-12-29,0.8515629768371582
359373,MDT,1982-12-30,0.8476560115814209
359374,MDT,1982-12-31,0.8378909826278687
359375,MDT,1983-01-03,0.8417969942092896
359376,MDT,1983-01-04,0.84375
359377,MDT,1983-01-05,0.8457030057907104
359378,MDT,1983-01-06,0.8496090173721313
359379,MDT,1983-01-07,0.8554689884185791
359380,MDT,1983-01-10,0.8710939884185791
359381,MDT,1983-01-11,0.8710939884185791
359382,MDT,1983-01-12,0.8574219942092896
359383,MDT,1983-01-13,0.8378909826278687
359384,MDT,1983-01-14,0.8515629768371582
359385,MDT,1983-01-17,0.8632810115814209
359386,MDT,1983-01-18,0.859375
359387,MDT,1983-01-19,0.8613280057907104
359388,MDT,1983-01-20,0.8496090173721313
359389,MDT,1983-01-21,0.8359379768371582
359390,MDT,1983-01-24,0.7890629768371582
359391,MDT,1983-01-25,0.8046879768371582
359392,MDT,1983-01-26,0.8144530057907104
359393,MDT,1983-01-27,0.7910159826278687
359394,MDT,1983-01-28,0.8007810115814209
359395,MDT,1983-01-31,0.7929689884185791
359396,MDT,1983-02-01,0.78125
359397,MDT,1983-02-02,0.7617189884185791
359398,MDT,1983-02-03,0.7597659826278687
359399,MDT,1983-02-04,0.7636719942092896
359400,MDT,1983-02-07,0.7617189884185791
359401,MDT,1983-02-08,0.7421879768371582
359402,MDT,1983-02-09,0.75
359403,MDT,1983-02-10,0.7539060115814209
359404,MDT,1983-02-11,0.7636719942092896
359405,MDT,1983-02-14,0.765625
359406,MDT,1983-02-15,0.7773439884185791
359407,MDT,1983-02-16,0.765625
359408,MDT,1983-02-17,0.7597659826278687
359409,MDT,1983-02-18,0.765625
359410,MDT,1983-02-22,0.7695310115814209
359411,MDT,1983-02-23,0.7734379768371582
359412,MDT,1983-02-24,0.7890629768371582
359413,MDT,1983-02-25,0.796875
359414,MDT,1983-02-28,0.7851560115814209
359415,MDT,1983-03-01,0.7753909826278687
359416,MDT,1983-03-02,0.7851560115814209
359417,MDT,1983-03-03,0.8242189884185791
359418,MDT,1983-03-04,0.84375
359419,MDT,1983-03-07,0.828125
359420,MDT,1983-03-08,0.796875
359421,MDT,1983-03-09,0.8203129768371582
359422,MDT,1983-03-10,0.8203129768371582
359423,MDT,1983-03-11,0.828125
359424,MDT,1983-03-14,0.8164060115814209
359425,MDT,1983-03-15,0.8144530057907104
359426,MDT,1983-03-16,0.8164060115814209
359427,MDT,1983-03-17,0.8085939884185791
359428,MDT,1983-03-18,0.7890629768371582
359429,MDT,1983-03-21,0.7734379768371582
359430,MDT,1983-03-22,0.7636719942092896
359431,MDT,1983-03-23,0.7617189884185791
359432,MDT,1983-03-24,0.765625
359433,MDT,1983-03-25,0.7578129768371582
359434,MDT,1983-03-28,0.75
359435,MDT,1983-03-29,0.7636719942092896
359436,MDT,1983-03-30,0.7675780057907104
359437,MDT,1983-03-31,0.7675780057907104
359438,MDT,1983-04-04,0.7539060115814209
359439,MDT,1983-04-05,0.75
359440,MDT,1983-04-06,0.7460939884185791
359441,MDT,1983-04-07,0.7324219942092896
359442,MDT,1983-04-08,0.6699219942092896
359443,MDT,1983-04-11,0.65625
359444,MDT,1983-04-12,0.6699219942092896
359445,MDT,1983-04-13,0.6796879768371582
359446,MDT,1983-04-14,0.6738280057907104
359447,MDT,1983-04-15,0.6835939884185791
359448,MDT,1983-04-18,0.6542969942092896
359449,MDT,1983-04-19,0.6542969942092896
359450,MDT,1983-04-20,0.6835939884185791
359451,MDT,1983-04-21,0.6875
359452,MDT,1983-04-22,0.6914060115814209
359453,MDT,1983-04-25,0.6660159826278687
359454,MDT,1983-04-26,0.6855469942092896
359455,MDT,1983-04-27,0.6679689884185791
359456,MDT,1983-04-28,0.6679689884185791
359457,MDT,1983-04-29,0.671875
359458,MDT,1983-05-02,0.6699219942092896
359459,MDT,1983-05-03,0.6679689884185791
359460,MDT,1983-05-04,0.6582030057907104
359461,MDT,1983-05-05,0.6601560115814209
359462,MDT,1983-05-06,0.6933590173721313
359463,MDT,1983-05-09,0.75
359464,MDT,1983-05-10,0.7597659826278687
359465,MDT,1983-05-11,0.7460939884185791
359466,MDT,1983-05-12,0.7246090173721313
359467,MDT,1983-05-13,0.7519530057907104
359468,MDT,1983-05-16,0.7617189884185791
359469,MDT,1983-05-17,0.7753909826278687
359470,MDT,1983-05-18,0.7734379768371582
359471,MDT,1983-05-19,0.765625
359472,MDT,1983-05-20,0.8164060115814209
359473,MDT,1983-05-23,0.8554689884185791
359474,MDT,1983-05-24,0.8808590173721313
359475,MDT,1983-05-25,0.8671879768371582
359476,MDT,1983-05-26,0.8535159826278687
359477,MDT,1983-05-27,0.84375
359478,MDT,1983-05-31,0.8554689884185791
359479,MDT,1983-06-01,0.8496090173721313
359480,MDT,1983-06-02,0.8984379768371582
359481,MDT,1983-06-03,0.9023439884185792
359482,MDT,1983-06-06,0.9140629768371582
359483,MDT,1983-06-07,0.9082030057907104
359484,MDT,1983-06-08,0.9082030057907104
359485,MDT,1983-06-09,0.8886719942092896
359486,MDT,1983-06-10,0.8925780057907104
359487,MDT,1983-06-13,0.9140629768371582
359488,MDT,1983-06-14,0.9179689884185792
359489,MDT,1983-06-15,0.9257810115814208
359490,MDT,1983-06-16,0.9101560115814208
359491,MDT,1983-06-17,0.9101560115814208
359492,MDT,1983-06-20,0.90625
359493,MDT,1983-06-21,0.90625
359494,MDT,1983-06-22,0.9179689884185792
359495,MDT,1983-06-23,0.90625
359496,MDT,1983-06-24,0.9023439884185792
359497,MDT,1983-06-27,0.90625
359498,MDT,1983-06-28,0.8671879768371582
359499,MDT,1983-06-29,0.8554689884185791
359500,MDT,1983-06-30,0.8554689884185791
359501,MDT,1983-07-01,0.8652340173721313
359502,MDT,1983-07-05,0.8515629768371582
359503,MDT,1983-07-06,0.8457030057907104
359504,MDT,1983-07-07,0.84375
359505,MDT,1983-07-08,0.8242189884185791
359506,MDT,1983-07-11,0.828125
359507,MDT,1983-07-12,0.8164060115814209
359508,MDT,1983-07-13,0.8125
359509,MDT,1983-07-14,0.8554689884185791
359510,MDT,1983-07-15,0.8398439884185791
359511,MDT,1983-07-18,0.8164060115814209
359512,MDT,1983-07-19,0.8417969942092896
359513,MDT,1983-07-20,0.8496090173721313
359514,MDT,1983-07-21,0.859375
359515,MDT,1983-07-22,0.8574219942092896
359516,MDT,1983-07-25,0.8476560115814209
359517,MDT,1983-07-26,0.84375
359518,MDT,1983-07-27,0.8339840173721313
359519,MDT,1983-07-28,0.8164060115814209
359520,MDT,1983-07-29,0.7890629768371582
359521,MDT,1983-08-01,0.7851560115814209
359522,MDT,1983-08-02,0.78125
359523,MDT,1983-08-03,0.7773439884185791
359524,MDT,1983-08-04,0.7734379768371582
359525,MDT,1983-08-05,0.7695310115814209
359526,MDT,1983-08-08,0.7480469942092896
359527,MDT,1983-08-09,0.7402340173721313
359528,MDT,1983-08-10,0.7441409826278687
359529,MDT,1983-08-11,0.7558590173721313
359530,MDT,1983-08-12,0.7539060115814209
359531,MDT,1983-08-15,0.7617189884185791
359532,MDT,1983-08-16,0.75
359533,MDT,1983-08-17,0.7460939884185791
359534,MDT,1983-08-18,0.7441409826278687
359535,MDT,1983-08-19,0.7402340173721313
359536,MDT,1983-08-22,0.75
359537,MDT,1983-08-23,0.7539060115814209
359538,MDT,1983-08-24,0.7421879768371582
359539,MDT,1983-08-25,0.7226560115814209
359540,MDT,1983-08-26,0.7128909826278687
359541,MDT,1983-08-29,0.6835939884185791
359542,MDT,1983-08-30,0.6835939884185791
359543,MDT,1983-08-31,0.6933590173721313
359544,MDT,1983-09-01,0.6972659826278687
359545,MDT,1983-09-02,0.71875
359546,MDT,1983-09-06,0.71875
359547,MDT,1983-09-07,0.703125
359548,MDT,1983-09-08,0.7109379768371582
359549,MDT,1983-09-09,0.71875
359550,MDT,1983-09-12,0.703125
359551,MDT,1983-09-13,0.6953129768371582
359552,MDT,1983-09-14,0.6953129768371582
359553,MDT,1983-09-15,0.6855469942092896
359554,MDT,1983-09-16,0.6914060115814209
359555,MDT,1983-09-19,0.7089840173721313
359556,MDT,1983-09-20,0.7089840173721313
359557,MDT,1983-09-21,0.7011719942092896
359558,MDT,1983-09-22,0.7070310115814209
359559,MDT,1983-09-23,0.7011719942092896
359560,MDT,1983-09-26,0.7226560115814209
359561,MDT,1983-09-27,0.6953129768371582
359562,MDT,1983-09-28,0.7011719942092896
359563,MDT,1983-09-29,0.6796879768371582
359564,MDT,1983-09-30,0.6835939884185791
359565,MDT,1983-10-03,0.6796879768371582
359566,MDT,1983-10-04,0.6894530057907104
359567,MDT,1983-10-05,0.7285159826278687
359568,MDT,1983-10-06,0.78125
359569,MDT,1983-10-07,0.7890629768371582
359570,MDT,1983-10-10,0.796875
359571,MDT,1983-10-11,0.7851560115814209
359572,MDT,1983-10-12,0.78125
359573,MDT,1983-10-13,0.7773439884185791
359574,MDT,1983-10-14,0.7675780057907104
359575,MDT,1983-10-17,0.7773439884185791
359576,MDT,1983-10-18,0.7558590173721313
359577,MDT,1983-10-19,0.7578129768371582
359578,MDT,1983-10-20,0.7460939884185791
359579,MDT,1983-10-21,0.734375
359580,MDT,1983-10-24,0.734375
359581,MDT,1983-10-25,0.7304689884185791
359582,MDT,1983-10-26,0.734375
359583,MDT,1983-10-27,0.7265629768371582
359584,MDT,1983-10-28,0.7226560115814209
359585,MDT,1983-10-31,0.7207030057907104
359586,MDT,1983-11-01,0.7148439884185791
359587,MDT,1983-11-02,0.7246090173721313
359588,MDT,1983-11-03,0.7304689884185791
359589,MDT,1983-11-04,0.7226560115814209
359590,MDT,1983-11-07,0.734375
359591,MDT,1983-11-08,0.7304689884185791
359592,MDT,1983-11-09,0.7265629768371582
359593,MDT,1983-11-10,0.734375
359594,MDT,1983-11-11,0.7265629768371582
359595,MDT,1983-11-14,0.6875
359596,MDT,1983-11-15,0.7089840173721313
359597,MDT,1983-11-16,0.7167969942092896
359598,MDT,1983-11-17,0.7070310115814209
359599,MDT,1983-11-18,0.7011719942092896
359600,MDT,1983-11-21,0.71875
359601,MDT,1983-11-22,0.7148439884185791
359602,MDT,1983-11-23,0.6875
359603,MDT,1983-11-25,0.6953129768371582
359604,MDT,1983-11-28,0.7011719942092896
359605,MDT,1983-11-29,0.71875
359606,MDT,1983-11-30,0.7167969942092896
359607,MDT,1983-12-01,0.7070310115814209
359608,MDT,1983-12-02,0.703125
359609,MDT,1983-12-05,0.6875
359610,MDT,1983-12-06,0.6757810115814209
359611,MDT,1983-12-07,0.6796879768371582
359612,MDT,1983-12-08,0.6757810115814209
359613,MDT,1983-12-09,0.6660159826278687
359614,MDT,1983-12-12,0.6328129768371582
359615,MDT,1983-12-13,0.6621090173721313
359616,MDT,1983-12-14,0.6523439884185791
359617,MDT,1983-12-15,0.6347659826278687
359618,MDT,1983-12-16,0.6445310115814209
359619,MDT,1983-12-19,0.6484379768371582
359620,MDT,1983-12-20,0.6484379768371582
359621,MDT,1983-12-21,0.65625
359622,MDT,1983-12-22,0.6523439884185791
359623,MDT,1983-12-23,0.6484379768371582
359624,MDT,1983-12-27,0.6445310115814209
359625,MDT,1983-12-28,0.640625
359626,MDT,1983-12-29,0.6484379768371582
359627,MDT,1983-12-30,0.6484379768371582
359628,MDT,1984-01-03,0.671875
359629,MDT,1984-01-04,0.671875
359630,MDT,1984-01-05,0.6757810115814209
359631,MDT,1984-01-06,0.6777340173721313
359632,MDT,1984-01-09,0.6777340173721313
359633,MDT,1984-01-10,0.6699219942092896
359634,MDT,1984-01-11,0.671875
359635,MDT,1984-01-12,0.6796879768371582
359636,MDT,1984-01-13,0.671875
359637,MDT,1984-01-16,0.6621090173721313
359638,MDT,1984-01-17,0.6738280057907104
359639,MDT,1984-01-18,0.671875
359640,MDT,1984-01-19,0.6640629768371582
359641,MDT,1984-01-20,0.6582030057907104
359642,MDT,1984-01-23,0.6640629768371582
359643,MDT,1984-01-24,0.6640629768371582
359644,MDT,1984-01-25,0.6601560115814209
359645,MDT,1984-01-26,0.6679689884185791
359646,MDT,1984-01-27,0.6679689884185791
359647,MDT,1984-01-30,0.6699219942092896
359648,MDT,1984-01-31,0.6640629768371582
359649,MDT,1984-02-01,0.6542969942092896
359650,MDT,1984-02-02,0.6503909826278687
359651,MDT,1984-02-03,0.6425780057907104
359652,MDT,1984-02-06,0.6347659826278687
359653,MDT,1984-02-07,0.625
359654,MDT,1984-02-08,0.6210939884185791
359655,MDT,1984-02-09,0.625
359656,MDT,1984-02-10,0.609375
359657,MDT,1984-02-13,0.5117189884185791
359658,MDT,1984-02-14,0.5234379768371582
359659,MDT,1984-02-15,0.5410159826278687
359660,MDT,1984-02-16,0.5390629768371582
359661,MDT,1984-02-17,0.5253909826278687
359662,MDT,1984-02-21,0.5253909826278687
359663,MDT,1984-02-22,0.515625
359664,MDT,1984-02-23,0.5175780057907104
359665,MDT,1984-02-24,0.5351560115814209
359666,MDT,1984-02-27,0.546875
359667,MDT,1984-02-28,0.5429689884185791
359668,MDT,1984-02-29,0.5410159826278687
359669,MDT,1984-03-01,0.5546879768371582
359670,MDT,1984-03-02,0.5703129768371582
359671,MDT,1984-03-05,0.5625
359672,MDT,1984-03-06,0.5507810115814209
359673,MDT,1984-03-07,0.5390629768371582
359674,MDT,1984-03-08,0.5234379768371582
359675,MDT,1984-03-09,0.5136719942092896
359676,MDT,1984-03-12,0.5
359677,MDT,1984-03-13,0.453125
359678,MDT,1984-03-14,0.484375
359679,MDT,1984-03-15,0.4882810115814209
359680,MDT,1984-03-16,0.5058590173721313
359681,MDT,1984-03-19,0.5058590173721313
359682,MDT,1984-03-20,0.5058590173721313
359683,MDT,1984-03-21,0.5039060115814209
359684,MDT,1984-03-22,0.484375
359685,MDT,1984-03-23,0.484375
359686,MDT,1984-03-26,0.4765630066394806
359687,MDT,1984-03-27,0.4921880066394806
359688,MDT,1984-03-28,0.5
359689,MDT,1984-03-29,0.494141012430191
359690,MDT,1984-03-30,0.4804689884185791
359691,MDT,1984-04-02,0.4804689884185791
359692,MDT,1984-04-03,0.4902339875698089
359693,MDT,1984-04-04,0.4921880066394806
359694,MDT,1984-04-05,0.484375
359695,MDT,1984-04-06,0.4882810115814209
359696,MDT,1984-04-09,0.46875
359697,MDT,1984-04-10,0.4453130066394806
359698,MDT,1984-04-11,0.4492189884185791
359699,MDT,1984-04-12,0.400391012430191
359700,MDT,1984-04-13,0.4453130066394806
359701,MDT,1984-04-16,0.4433589875698089
359702,MDT,1984-04-17,0.4433589875698089
359703,MDT,1984-04-18,0.4453130066394806
359704,MDT,1984-04-19,0.447266012430191
359705,MDT,1984-04-23,0.447266012430191
359706,MDT,1984-04-24,0.453125
359707,MDT,1984-04-25,0.453125
359708,MDT,1984-04-26,0.4726560115814209
359709,MDT,1984-04-27,0.484375
359710,MDT,1984-04-30,0.484375
359711,MDT,1984-05-01,0.5117189884185791
359712,MDT,1984-05-02,0.5371090173721313
359713,MDT,1984-05-03,0.5332030057907104
359714,MDT,1984-05-04,0.5273439884185791
359715,MDT,1984-05-07,0.5136719942092896
359716,MDT,1984-05-08,0.5117189884185791
359717,MDT,1984-05-09,0.5234379768371582
359718,MDT,1984-05-10,0.53125
359719,MDT,1984-05-11,0.5078129768371582
359720,MDT,1984-05-14,0.4921880066394806
359721,MDT,1984-05-15,0.494141012430191
359722,MDT,1984-05-16,0.4921880066394806
359723,MDT,1984-05-17,0.4765630066394806
359724,MDT,1984-05-18,0.46875
359725,MDT,1984-05-21,0.4667969942092895
359726,MDT,1984-05-22,0.4707030057907104
359727,MDT,1984-05-23,0.453125
359728,MDT,1984-05-24,0.4414060115814209
359729,MDT,1984-05-25,0.4355469942092895
359730,MDT,1984-05-29,0.4375
359731,MDT,1984-05-30,0.4433589875698089
359732,MDT,1984-05-31,0.453125
359733,MDT,1984-06-01,0.4492189884185791
359734,MDT,1984-06-04,0.4550780057907104
359735,MDT,1984-06-05,0.4589839875698089
359736,MDT,1984-06-06,0.4609380066394806
359737,MDT,1984-06-07,0.4667969942092895
359738,MDT,1984-06-08,0.46875
359739,MDT,1984-06-11,0.4511719942092895
359740,MDT,1984-06-12,0.4414060115814209
359741,MDT,1984-06-13,0.4453130066394806
359742,MDT,1984-06-14,0.4433589875698089
359743,MDT,1984-06-15,0.4433589875698089
359744,MDT,1984-06-18,0.447266012430191
359745,MDT,1984-06-19,0.4550780057907104
359746,MDT,1984-06-20,0.447266012430191
359747,MDT,1984-06-21,0.4414060115814209
359748,MDT,1984-06-22,0.447266012430191
359749,MDT,1984-06-25,0.4335939884185791
359750,MDT,1984-06-26,0.4414060115814209
359751,MDT,1984-06-27,0.4394530057907104
359752,MDT,1984-06-28,0.4023439884185791
359753,MDT,1984-06-29,0.3984380066394806
359754,MDT,1984-07-02,0.4101560115814209
359755,MDT,1984-07-03,0.4238280057907104
359756,MDT,1984-07-05,0.4296880066394806
359757,MDT,1984-07-06,0.4296880066394806
359758,MDT,1984-07-09,0.4335939884185791
359759,MDT,1984-07-10,0.4375
359760,MDT,1984-07-11,0.4296880066394806
359761,MDT,1984-07-12,0.4296880066394806
359762,MDT,1984-07-13,0.421875
359763,MDT,1984-07-16,0.4023439884185791
359764,MDT,1984-07-17,0.4101560115814209
359765,MDT,1984-07-18,0.4121089875698089
359766,MDT,1984-07-19,0.400391012430191
359767,MDT,1984-07-20,0.4023439884185791
359768,MDT,1984-07-23,0.40625
359769,MDT,1984-07-24,0.400391012430191
359770,MDT,1984-07-25,0.40625
359771,MDT,1984-07-26,0.40625
359772,MDT,1984-07-27,0.416016012430191
359773,MDT,1984-07-30,0.4042969942092895
359774,MDT,1984-07-31,0.4042969942092895
359775,MDT,1984-08-01,0.416016012430191
359776,MDT,1984-08-02,0.4277339875698089
359777,MDT,1984-08-03,0.4179689884185791
359778,MDT,1984-08-06,0.421875
359779,MDT,1984-08-07,0.4140630066394806
359780,MDT,1984-08-08,0.4023439884185791
359781,MDT,1984-08-09,0.4042969942092895
359782,MDT,1984-08-10,0.4023439884185791
359783,MDT,1984-08-13,0.400391012430191
359784,MDT,1984-08-14,0.400391012430191
359785,MDT,1984-08-15,0.3945310115814209
359786,MDT,1984-08-16,0.4042969942092895
359787,MDT,1984-08-17,0.40625
359788,MDT,1984-08-20,0.4140630066394806
359789,MDT,1984-08-21,0.4277339875698089
359790,MDT,1984-08-22,0.421875
359791,MDT,1984-08-23,0.4082030057907104
359792,MDT,1984-08-24,0.3984380066394806
359793,MDT,1984-08-27,0.3945310115814209
359794,MDT,1984-08-28,0.4023439884185791
359795,MDT,1984-08-29,0.3984380066394806
359796,MDT,1984-08-30,0.3984380066394806
359797,MDT,1984-08-31,0.400391012430191
359798,MDT,1984-09-04,0.40625
359799,MDT,1984-09-05,0.4179689884185791
359800,MDT,1984-09-06,0.431641012430191
359801,MDT,1984-09-07,0.4277339875698089
359802,MDT,1984-09-10,0.4238280057907104
359803,MDT,1984-09-11,0.4140630066394806
359804,MDT,1984-09-12,0.4042969942092895
359805,MDT,1984-09-13,0.4179689884185791
359806,MDT,1984-09-14,0.4121089875698089
359807,MDT,1984-09-17,0.4199219942092895
359808,MDT,1984-09-18,0.4199219942092895
359809,MDT,1984-09-19,0.4199219942092895
359810,MDT,1984-09-20,0.4238280057907104
359811,MDT,1984-09-21,0.4257810115814209
359812,MDT,1984-09-24,0.4296880066394806
359813,MDT,1984-09-25,0.4277339875698089
359814,MDT,1984-09-26,0.4296880066394806
359815,MDT,1984-09-27,0.4257810115814209
359816,MDT,1984-09-28,0.421875
359817,MDT,1984-10-01,0.4199219942092895
359818,MDT,1984-10-02,0.4257810115814209
359819,MDT,1984-10-03,0.4140630066394806
359820,MDT,1984-10-04,0.4140630066394806
359821,MDT,1984-10-05,0.4179689884185791
359822,MDT,1984-10-08,0.421875
359823,MDT,1984-10-09,0.4335939884185791
359824,MDT,1984-10-10,0.4335939884185791
359825,MDT,1984-10-11,0.4433589875698089
359826,MDT,1984-10-12,0.447266012430191
359827,MDT,1984-10-15,0.4453130066394806
359828,MDT,1984-10-16,0.4433589875698089
359829,MDT,1984-10-17,0.4394530057907104
359830,MDT,1984-10-18,0.447266012430191
359831,MDT,1984-10-19,0.453125
359832,MDT,1984-10-22,0.4511719942092895
359833,MDT,1984-10-23,0.4453130066394806
359834,MDT,1984-10-24,0.4433589875698089
359835,MDT,1984-10-25,0.4355469942092895
359836,MDT,1984-10-26,0.431641012430191
359837,MDT,1984-10-29,0.431641012430191
359838,MDT,1984-10-30,0.431641012430191
359839,MDT,1984-10-31,0.4238280057907104
359840,MDT,1984-11-01,0.4257810115814209
359841,MDT,1984-11-02,0.4296880066394806
359842,MDT,1984-11-05,0.4375
359843,MDT,1984-11-06,0.4414060115814209
359844,MDT,1984-11-07,0.4375
359845,MDT,1984-11-08,0.4355469942092895
359846,MDT,1984-11-09,0.4335939884185791
359847,MDT,1984-11-12,0.4355469942092895
359848,MDT,1984-11-13,0.4335939884185791
359849,MDT,1984-11-14,0.4238280057907104
359850,MDT,1984-11-15,0.4238280057907104
359851,MDT,1984-11-16,0.4140630066394806
359852,MDT,1984-11-19,0.4179689884185791
359853,MDT,1984-11-20,0.4179689884185791
359854,MDT,1984-11-21,0.4257810115814209
359855,MDT,1984-11-23,0.4296880066394806
359856,MDT,1984-11-26,0.4238280057907104
359857,MDT,1984-11-27,0.4257810115814209
359858,MDT,1984-11-28,0.4257810115814209
359859,MDT,1984-11-29,0.4257810115814209
359860,MDT,1984-11-30,0.4277339875698089
359861,MDT,1984-12-03,0.421875
359862,MDT,1984-12-04,0.4082030057907104
359863,MDT,1984-12-05,0.4179689884185791
359864,MDT,1984-12-06,0.4277339875698089
359865,MDT,1984-12-07,0.431641012430191
359866,MDT,1984-12-10,0.4296880066394806
359867,MDT,1984-12-11,0.4179689884185791
359868,MDT,1984-12-12,0.4179689884185791
359869,MDT,1984-12-13,0.4179689884185791
359870,MDT,1984-12-14,0.421875
359871,MDT,1984-12-17,0.421875
359872,MDT,1984-12-18,0.416016012430191
359873,MDT,1984-12-19,0.4140630066394806
359874,MDT,1984-12-20,0.4101560115814209
359875,MDT,1984-12-21,0.4140630066394806
359876,MDT,1984-12-24,0.4179689884185791
359877,MDT,1984-12-26,0.4179689884185791
359878,MDT,1984-12-27,0.421875
359879,MDT,1984-12-28,0.421875
359880,MDT,1984-12-31,0.421875
359881,MDT,1985-01-02,0.421875
359882,MDT,1985-01-03,0.416016012430191
359883,MDT,1985-01-04,0.40625
359884,MDT,1985-01-07,0.3984380066394806
359885,MDT,1985-01-08,0.4042969942092895
359886,MDT,1985-01-09,0.4023439884185791
359887,MDT,1985-01-10,0.4042969942092895
359888,MDT,1985-01-11,0.4042969942092895
359889,MDT,1985-01-14,0.4101560115814209
359890,MDT,1985-01-15,0.4257810115814209
359891,MDT,1985-01-16,0.4375
359892,MDT,1985-01-17,0.4335939884185791
359893,MDT,1985-01-18,0.4335939884185791
359894,MDT,1985-01-21,0.4492189884185791
359895,MDT,1985-01-22,0.4453130066394806
359896,MDT,1985-01-23,0.4492189884185791
359897,MDT,1985-01-24,0.453125
359898,MDT,1985-01-25,0.4433589875698089
359899,MDT,1985-01-28,0.453125
359900,MDT,1985-01-29,0.4570310115814209
359901,MDT,1985-01-30,0.4648439884185791
359902,MDT,1985-01-31,0.4707030057907104
359903,MDT,1985-02-01,0.4667969942092895
359904,MDT,1985-02-04,0.4726560115814209
359905,MDT,1985-02-05,0.4902339875698089
359906,MDT,1985-02-06,0.4960939884185791
359907,MDT,1985-02-07,0.5078129768371582
359908,MDT,1985-02-08,0.5234379768371582
359909,MDT,1985-02-11,0.5214840173721313
359910,MDT,1985-02-12,0.5214840173721313
359911,MDT,1985-02-13,0.5175780057907104
359912,MDT,1985-02-14,0.5097659826278687
359913,MDT,1985-02-15,0.4765630066394806
359914,MDT,1985-02-19,0.4824219942092895
359915,MDT,1985-02-20,0.4746089875698089
359916,MDT,1985-02-21,0.4804689884185791
359917,MDT,1985-02-22,0.478516012430191
359918,MDT,1985-02-25,0.484375
359919,MDT,1985-02-26,0.4746089875698089
359920,MDT,1985-02-27,0.4746089875698089
359921,MDT,1985-02-28,0.4765630066394806
359922,MDT,1985-03-01,0.4746089875698089
359923,MDT,1985-03-04,0.4726560115814209
359924,MDT,1985-03-05,0.4765630066394806
359925,MDT,1985-03-06,0.478516012430191
359926,MDT,1985-03-07,0.4804689884185791
359927,MDT,1985-03-08,0.484375
359928,MDT,1985-03-11,0.4863280057907104
359929,MDT,1985-03-12,0.4882810115814209
359930,MDT,1985-03-13,0.484375
359931,MDT,1985-03-14,0.4863280057907104
359932,MDT,1985-03-15,0.484375
359933,MDT,1985-03-18,0.4902339875698089
359934,MDT,1985-03-19,0.4863280057907104
359935,MDT,1985-03-20,0.478516012430191
359936,MDT,1985-03-21,0.4726560115814209
359937,MDT,1985-03-22,0.4746089875698089
359938,MDT,1985-03-25,0.4667969942092895
359939,MDT,1985-03-26,0.46875
359940,MDT,1985-03-27,0.4765630066394806
359941,MDT,1985-03-28,0.478516012430191
359942,MDT,1985-03-29,0.478516012430191
359943,MDT,1985-04-01,0.4804689884185791
359944,MDT,1985-04-02,0.4804689884185791
359945,MDT,1985-04-03,0.478516012430191
359946,MDT,1985-04-04,0.4804689884185791
359947,MDT,1985-04-08,0.4824219942092895
359948,MDT,1985-04-09,0.4824219942092895
359949,MDT,1985-04-10,0.4804689884185791
359950,MDT,1985-04-11,0.4550780057907104
359951,MDT,1985-04-12,0.4746089875698089
359952,MDT,1985-04-15,0.4804689884185791
359953,MDT,1985-04-16,0.478516012430191
359954,MDT,1985-04-17,0.4804689884185791
359955,MDT,1985-04-18,0.4824219942092895
359956,MDT,1985-04-19,0.4804689884185791
359957,MDT,1985-04-22,0.478516012430191
359958,MDT,1985-04-23,0.4765630066394806
359959,MDT,1985-04-24,0.4746089875698089
359960,MDT,1985-04-25,0.4550780057907104
359961,MDT,1985-04-26,0.4375
359962,MDT,1985-04-29,0.4355469942092895
359963,MDT,1985-04-30,0.431641012430191
359964,MDT,1985-05-01,0.4335939884185791
359965,MDT,1985-05-02,0.4335939884185791
359966,MDT,1985-05-03,0.4355469942092895
359967,MDT,1985-05-06,0.4355469942092895
359968,MDT,1985-05-07,0.4375
359969,MDT,1985-05-08,0.4375
359970,MDT,1985-05-09,0.4414060115814209
359971,MDT,1985-05-10,0.4492189884185791
359972,MDT,1985-05-13,0.4550780057907104
359973,MDT,1985-05-14,0.453125
359974,MDT,1985-05-15,0.453125
359975,MDT,1985-05-16,0.4492189884185791
359976,MDT,1985-05-17,0.4550780057907104
359977,MDT,1985-05-20,0.453125
359978,MDT,1985-05-21,0.4707030057907104
359979,MDT,1985-05-22,0.4804689884185791
359980,MDT,1985-05-23,0.4726560115814209
359981,MDT,1985-05-24,0.4902339875698089
359982,MDT,1985-05-28,0.4902339875698089
359983,MDT,1985-05-29,0.4902339875698089
359984,MDT,1985-05-30,0.4902339875698089
359985,MDT,1985-05-31,0.4902339875698089
359986,MDT,1985-06-03,0.494141012430191
359987,MDT,1985-06-04,0.494141012430191
359988,MDT,1985-06-05,0.4960939884185791
359989,MDT,1985-06-06,0.494141012430191
359990,MDT,1985-06-07,0.4960939884185791
359991,MDT,1985-06-10,0.494141012430191
359992,MDT,1985-06-11,0.4902339875698089
359993,MDT,1985-06-12,0.4902339875698089
359994,MDT,1985-06-13,0.4882810115814209
359995,MDT,1985-06-14,0.4980469942092895
359996,MDT,1985-06-17,0.4960939884185791
359997,MDT,1985-06-18,0.4960939884185791
359998,MDT,1985-06-19,0.4980469942092895
359999,MDT,1985-06-20,0.4960939884185791
360000,MDT,1985-06-21,0.4960939884185791
360001,MDT,1985-06-24,0.4980469942092895
360002,MDT,1985-06-25,0.494141012430191
360003,MDT,1985-06-26,0.5078129768371582
360004,MDT,1985-06-27,0.5097659826278687
360005,MDT,1985-06-28,0.5136719942092896
360006,MDT,1985-07-01,0.5175780057907104
360007,MDT,1985-07-02,0.5136719942092896
360008,MDT,1985-07-03,0.5
360009,MDT,1985-07-05,0.5117189884185791
360010,MDT,1985-07-08,0.5117189884185791
360011,MDT,1985-07-09,0.5117189884185791
360012,MDT,1985-07-10,0.5195310115814209
360013,MDT,1985-07-11,0.53125
360014,MDT,1985-07-12,0.5371090173721313
360015,MDT,1985-07-15,0.5371090173721313
360016,MDT,1985-07-16,0.53125
360017,MDT,1985-07-17,0.5351560115814209
360018,MDT,1985-07-18,0.5390629768371582
360019,MDT,1985-07-19,0.5507810115814209
360020,MDT,1985-07-22,0.5488280057907104
360021,MDT,1985-07-23,0.5527340173721313
360022,MDT,1985-07-24,0.5566409826278687
360023,MDT,1985-07-25,0.5664060115814209
360024,MDT,1985-07-26,0.5800780057907104
360025,MDT,1985-07-29,0.5703129768371582
360026,MDT,1985-07-30,0.5820310115814209
360027,MDT,1985-07-31,0.5859379768371582
360028,MDT,1985-08-01,0.59375
360029,MDT,1985-08-02,0.5898439884185791
360030,MDT,1985-08-05,0.5722659826278687
360031,MDT,1985-08-06,0.5410159826278687
360032,MDT,1985-08-07,0.5410159826278687
360033,MDT,1985-08-08,0.5371090173721313
360034,MDT,1985-08-09,0.5351560115814209
360035,MDT,1985-08-12,0.53125
360036,MDT,1985-08-13,0.5351560115814209
360037,MDT,1985-08-14,0.5390629768371582
360038,MDT,1985-08-15,0.5332030057907104
360039,MDT,1985-08-16,0.53125
360040,MDT,1985-08-19,0.5371090173721313
360041,MDT,1985-08-20,0.5371090173721313
360042,MDT,1985-08-21,0.5683590173721313
360043,MDT,1985-08-22,0.5605469942092896
360044,MDT,1985-08-23,0.5742189884185791
360045,MDT,1985-08-26,0.5722659826278687
360046,MDT,1985-08-27,0.5722659826278687
360047,MDT,1985-08-28,0.5859379768371582
360048,MDT,1985-08-29,0.5996090173721313
360049,MDT,1985-08-30,0.6074219942092896
360050,MDT,1985-09-03,0.6054689884185791
360051,MDT,1985-09-04,0.5996090173721313
360052,MDT,1985-09-05,0.5898439884185791
360053,MDT,1985-09-06,0.59375
360054,MDT,1985-09-09,0.5878909826278687
360055,MDT,1985-09-10,0.5664060115814209
360056,MDT,1985-09-11,0.5546879768371582
360057,MDT,1985-09-12,0.5507810115814209
360058,MDT,1985-09-13,0.5488280057907104
360059,MDT,1985-09-16,0.5605469942092896
360060,MDT,1985-09-17,0.5605469942092896
360061,MDT,1985-09-18,0.5625
360062,MDT,1985-09-19,0.5703129768371582
360063,MDT,1985-09-20,0.5820310115814209
360064,MDT,1985-09-23,0.5878909826278687
360065,MDT,1985-09-24,0.5898439884185791
360066,MDT,1985-09-25,0.5859379768371582
360067,MDT,1985-09-26,0.5878909826278687
360068,MDT,1985-09-30,0.5898439884185791
360069,MDT,1985-10-01,0.5976560115814209
360070,MDT,1985-10-02,0.5996090173721313
360071,MDT,1985-10-03,0.5957030057907104
360072,MDT,1985-10-04,0.5859379768371582
360073,MDT,1985-10-07,0.5898439884185791
360074,MDT,1985-10-08,0.5976560115814209
360075,MDT,1985-10-09,0.5957030057907104
360076,MDT,1985-10-10,0.5976560115814209
360077,MDT,1985-10-11,0.5996090173721313
360078,MDT,1985-10-14,0.59375
360079,MDT,1985-10-15,0.59375
360080,MDT,1985-10-16,0.6035159826278687
360081,MDT,1985-10-17,0.6015629768371582
360082,MDT,1985-10-18,0.6015629768371582
360083,MDT,1985-10-21,0.5996090173721313
360084,MDT,1985-10-22,0.6074219942092896
360085,MDT,1985-10-23,0.6054689884185791
360086,MDT,1985-10-24,0.6015629768371582
360087,MDT,1985-10-25,0.59375
360088,MDT,1985-10-28,0.5800780057907104
360089,MDT,1985-10-29,0.5800780057907104
360090,MDT,1985-10-30,0.59375
360091,MDT,1985-10-31,0.6054689884185791
360092,MDT,1985-11-01,0.6054689884185791
360093,MDT,1985-11-04,0.6054689884185791
360094,MDT,1985-11-05,0.625
360095,MDT,1985-11-06,0.6328129768371582
360096,MDT,1985-11-07,0.6367189884185791
360097,MDT,1985-11-08,0.6367189884185791
360098,MDT,1985-11-11,0.6523439884185791
360099,MDT,1985-11-12,0.6464840173721313
360100,MDT,1985-11-13,0.6464840173721313
360101,MDT,1985-11-14,0.6464840173721313
360102,MDT,1985-11-15,0.6484379768371582
360103,MDT,1985-11-18,0.6484379768371582
360104,MDT,1985-11-19,0.6523439884185791
360105,MDT,1985-11-20,0.671875
360106,MDT,1985-11-21,0.6679689884185791
360107,MDT,1985-11-22,0.6875
360108,MDT,1985-11-25,0.6796879768371582
360109,MDT,1985-11-26,0.6757810115814209
360110,MDT,1985-11-27,0.6777340173721313
360111,MDT,1985-11-29,0.6816409826278687
360112,MDT,1985-12-02,0.6757810115814209
360113,MDT,1985-12-03,0.6777340173721313
360114,MDT,1985-12-04,0.6796879768371582
360115,MDT,1985-12-05,0.6738280057907104
360116,MDT,1985-12-06,0.6679689884185791
360117,MDT,1985-12-09,0.6640629768371582
360118,MDT,1985-12-10,0.6621090173721313
360119,MDT,1985-12-11,0.6601560115814209
360120,MDT,1985-12-12,0.6464840173721313
360121,MDT,1985-12-13,0.6347659826278687
360122,MDT,1985-12-16,0.640625
360123,MDT,1985-12-17,0.65625
360124,MDT,1985-12-18,0.6640629768371582
360125,MDT,1985-12-19,0.6542969942092896
360126,MDT,1985-12-20,0.640625
360127,MDT,1985-12-23,0.6289060115814209
360128,MDT,1985-12-24,0.6347659826278687
360129,MDT,1985-12-26,0.6445310115814209
360130,MDT,1985-12-27,0.6582030057907104
360131,MDT,1985-12-30,0.6816409826278687
360132,MDT,1985-12-31,0.6796879768371582
360133,MDT,1986-01-02,0.6757810115814209
360134,MDT,1986-01-03,0.6972659826278687
360135,MDT,1986-01-06,0.6992189884185791
360136,MDT,1986-01-07,0.7167969942092896
360137,MDT,1986-01-08,0.7089840173721313
360138,MDT,1986-01-09,0.7070310115814209
360139,MDT,1986-01-10,0.7128909826278687
360140,MDT,1986-01-13,0.7089840173721313
360141,MDT,1986-01-14,0.7050780057907104
360142,MDT,1986-01-15,0.7011719942092896
360143,MDT,1986-01-16,0.6992189884185791
360144,MDT,1986-01-17,0.6933590173721313
360145,MDT,1986-01-20,0.6972659826278687
360146,MDT,1986-01-21,0.6914060115814209
360147,MDT,1986-01-22,0.6914060115814209
360148,MDT,1986-01-23,0.6953129768371582
360149,MDT,1986-01-24,0.6992189884185791
360150,MDT,1986-01-27,0.7109379768371582
360151,MDT,1986-01-28,0.7226560115814209
360152,MDT,1986-01-29,0.7265629768371582
360153,MDT,1986-01-30,0.7265629768371582
360154,MDT,1986-01-31,0.7285159826278687
360155,MDT,1986-02-03,0.7714840173721313
360156,MDT,1986-02-04,0.7695310115814209
360157,MDT,1986-02-05,0.7890629768371582
360158,MDT,1986-02-06,0.8007810115814209
360159,MDT,1986-02-07,0.8125
360160,MDT,1986-02-10,0.84375
360161,MDT,1986-02-11,0.8457030057907104
360162,MDT,1986-02-12,0.8359379768371582
360163,MDT,1986-02-13,0.8203129768371582
360164,MDT,1986-02-14,0.8125
360165,MDT,1986-02-18,0.8144530057907104
360166,MDT,1986-02-19,0.8125
360167,MDT,1986-02-20,0.828125
360168,MDT,1986-02-21,0.8378909826278687
360169,MDT,1986-02-24,0.8671879768371582
360170,MDT,1986-02-25,0.8515629768371582
360171,MDT,1986-02-26,0.8808590173721313
360172,MDT,1986-02-27,0.8632810115814209
360173,MDT,1986-02-28,0.8671879768371582
360174,MDT,1986-03-03,0.8710939884185791
360175,MDT,1986-03-04,0.8730469942092896
360176,MDT,1986-03-05,0.8789060115814209
360177,MDT,1986-03-06,0.8828129768371582
360178,MDT,1986-03-07,0.8808590173721313
360179,MDT,1986-03-10,0.8847659826278687
360180,MDT,1986-03-11,0.890625
360181,MDT,1986-03-12,0.9023439884185792
360182,MDT,1986-03-13,0.9023439884185792
360183,MDT,1986-03-14,0.9023439884185792
360184,MDT,1986-03-17,0.9101560115814208
360185,MDT,1986-03-18,0.9179689884185792
360186,MDT,1986-03-19,0.9160159826278688
360187,MDT,1986-03-20,0.9257810115814208
360188,MDT,1986-03-21,0.9453129768371582
360189,MDT,1986-03-24,0.9589840173721312
360190,MDT,1986-03-25,0.953125
360191,MDT,1986-03-26,1.0
360192,MDT,1986-03-27,1.0292969942092896
360193,MDT,1986-03-31,0.984375
360194,MDT,1986-04-01,0.984375
360195,MDT,1986-04-02,0.9882810115814208
360196,MDT,1986-04-03,0.9921879768371582
360197,MDT,1986-04-04,0.9824219942092896
360198,MDT,1986-04-07,0.9765629768371582
360199,MDT,1986-04-08,1.0136719942092896
360200,MDT,1986-04-09,1.0058590173721311
360201,MDT,1986-04-10,1.0136719942092896
360202,MDT,1986-04-11,1.0136719942092896
360203,MDT,1986-04-14,1.019531011581421
360204,MDT,1986-04-15,1.035156011581421
360205,MDT,1986-04-16,1.078125
360206,MDT,1986-04-17,1.0605469942092896
360207,MDT,1986-04-18,1.0546879768371582
360208,MDT,1986-04-21,1.0566409826278689
360209,MDT,1986-04-22,1.0625
360210,MDT,1986-04-23,1.03125
360211,MDT,1986-04-24,1.03125
360212,MDT,1986-04-25,1.046875
360213,MDT,1986-04-28,1.046875
360214,MDT,1986-04-29,1.0390629768371582
360215,MDT,1986-04-30,1.0078129768371582
360216,MDT,1986-05-01,1.0019530057907104
360217,MDT,1986-05-02,1.011718988418579
360218,MDT,1986-05-05,1.0683590173721311
360219,MDT,1986-05-06,1.082031011581421
360220,MDT,1986-05-07,1.0703129768371582
360221,MDT,1986-05-08,1.0625
360222,MDT,1986-05-09,1.0703129768371582
360223,MDT,1986-05-12,1.0839840173721311
360224,MDT,1986-05-13,1.0703129768371582
360225,MDT,1986-05-14,1.0800780057907104
360226,MDT,1986-05-15,1.0878909826278689
360227,MDT,1986-05-16,1.078125
360228,MDT,1986-05-19,1.078125
360229,MDT,1986-05-20,1.078125
360230,MDT,1986-05-21,1.078125
360231,MDT,1986-05-22,1.078125
360232,MDT,1986-05-23,1.074218988418579
360233,MDT,1986-05-27,1.089843988418579
360234,MDT,1986-05-28,1.097656011581421
360235,MDT,1986-05-29,1.089843988418579
360236,MDT,1986-05-30,1.082031011581421
360237,MDT,1986-06-02,1.066406011581421
360238,MDT,1986-06-03,1.0410159826278689
360239,MDT,1986-06-04,1.0566409826278689
360240,MDT,1986-06-05,1.0722659826278689
360241,MDT,1986-06-06,1.078125
360242,MDT,1986-06-09,1.074218988418579
360243,MDT,1986-06-10,1.0722659826278689
360244,MDT,1986-06-11,1.074218988418579
360245,MDT,1986-06-12,1.0761719942092896
360246,MDT,1986-06-13,1.1074219942092896
360247,MDT,1986-06-16,1.1152340173721311
360248,MDT,1986-06-17,1.1152340173721311
360249,MDT,1986-06-18,1.125
360250,MDT,1986-06-19,1.1230469942092896
360251,MDT,1986-06-20,1.105468988418579
360252,MDT,1986-06-23,1.09375
360253,MDT,1986-06-24,1.0957030057907104
360254,MDT,1986-06-25,1.121093988418579
360255,MDT,1986-06-26,1.1347659826278689
360256,MDT,1986-06-27,1.1699219942092896
360257,MDT,1986-06-30,1.191406011581421
360258,MDT,1986-07-01,1.2089840173721311
360259,MDT,1986-07-02,1.222656011581421
360260,MDT,1986-07-03,1.2441409826278689
360261,MDT,1986-07-07,1.21875
360262,MDT,1986-07-08,1.160156011581421
360263,MDT,1986-07-09,1.183593988418579
360264,MDT,1986-07-10,1.1953129768371582
360265,MDT,1986-07-11,1.171875
360266,MDT,1986-07-14,1.136718988418579
360267,MDT,1986-07-15,1.1152340173721311
360268,MDT,1986-07-16,1.1152340173721311
360269,MDT,1986-07-17,1.175781011581421
360270,MDT,1986-07-18,1.171875
360271,MDT,1986-07-21,1.1796879768371582
360272,MDT,1986-07-22,1.207031011581421
360273,MDT,1986-07-23,1.2441409826278689
360274,MDT,1986-07-24,1.2421879768371582
360275,MDT,1986-07-25,1.25
360276,MDT,1986-07-28,1.214843988418579
360277,MDT,1986-07-29,1.191406011581421
360278,MDT,1986-07-30,1.246093988418579
360279,MDT,1986-07-31,1.2265629768371582
360280,MDT,1986-08-01,1.234375
360281,MDT,1986-08-04,1.2363280057907104
360282,MDT,1986-08-05,1.261718988418579
360283,MDT,1986-08-06,1.28125
360284,MDT,1986-08-07,1.3066409826278689
360285,MDT,1986-08-08,1.308593988418579
360286,MDT,1986-08-11,1.308593988418579
360287,MDT,1986-08-12,1.3183590173721311
360288,MDT,1986-08-13,1.34375
360289,MDT,1986-08-14,1.371093988418579
360290,MDT,1986-08-15,1.359375
360291,MDT,1986-08-18,1.359375
360292,MDT,1986-08-19,1.3671879768371582
360293,MDT,1986-08-20,1.4042969942092896
360294,MDT,1986-08-21,1.4121090173721311
360295,MDT,1986-08-22,1.421875
360296,MDT,1986-08-25,1.410156011581421
360297,MDT,1986-08-26,1.417968988418579
360298,MDT,1986-08-27,1.4199219942092896
360299,MDT,1986-08-28,1.386718988418579
360300,MDT,1986-08-29,1.339843988418579
360301,MDT,1986-09-02,1.359375
360302,MDT,1986-09-03,1.359375
360303,MDT,1986-09-04,1.355468988418579
360304,MDT,1986-09-05,1.3359379768371582
360305,MDT,1986-09-08,1.28125
360306,MDT,1986-09-09,1.2558590173721311
360307,MDT,1986-09-10,1.2441409826278689
360308,MDT,1986-09-11,1.1953129768371582
360309,MDT,1986-09-12,1.1640629768371582
360310,MDT,1986-09-15,1.144531011581421
360311,MDT,1986-09-16,1.1796879768371582
360312,MDT,1986-09-17,1.230468988418579
360313,MDT,1986-09-18,1.2265629768371582
360314,MDT,1986-09-19,1.214843988418579
360315,MDT,1986-09-22,1.222656011581421
360316,MDT,1986-09-23,1.234375
360317,MDT,1986-09-24,1.2578129768371582
360318,MDT,1986-09-25,1.246093988418579
360319,MDT,1986-09-26,1.2324219942092896
360320,MDT,1986-09-29,1.203125
360321,MDT,1986-09-30,1.21875
360322,MDT,1986-10-01,1.2421879768371582
360323,MDT,1986-10-02,1.253906011581421
360324,MDT,1986-10-03,1.2558590173721311
360325,MDT,1986-10-06,1.265625
360326,MDT,1986-10-07,1.2636719942092896
360327,MDT,1986-10-08,1.2636719942092896
360328,MDT,1986-10-09,1.2597659826278689
360329,MDT,1986-10-10,1.2597659826278689
360330,MDT,1986-10-13,1.2734379768371582
360331,MDT,1986-10-14,1.2890629768371582
360332,MDT,1986-10-15,1.308593988418579
360333,MDT,1986-10-16,1.339843988418579
360334,MDT,1986-10-17,1.3203129768371582
360335,MDT,1986-10-20,1.3046879768371582
360336,MDT,1986-10-21,1.2988280057907104
360337,MDT,1986-10-22,1.3125
360338,MDT,1986-10-23,1.371093988418579
360339,MDT,1986-10-24,1.3535159826278689
360340,MDT,1986-10-27,1.34375
360341,MDT,1986-10-28,1.3359379768371582
360342,MDT,1986-10-29,1.3496090173721311
360343,MDT,1986-10-30,1.3671879768371582
360344,MDT,1986-10-31,1.3671879768371582
360345,MDT,1986-11-03,1.3515629768371582
360346,MDT,1986-11-04,1.3671879768371582
360347,MDT,1986-11-05,1.3730469942092896
360348,MDT,1986-11-06,1.355468988418579
360349,MDT,1986-11-07,1.347656011581421
360350,MDT,1986-11-10,1.355468988418579
360351,MDT,1986-11-11,1.359375
360352,MDT,1986-11-12,1.3671879768371582
360353,MDT,1986-11-13,1.363281011581421
360354,MDT,1986-11-14,1.3730469942092896
360355,MDT,1986-11-17,1.3652340173721311
360356,MDT,1986-11-18,1.296875
360357,MDT,1986-11-19,1.28125
360358,MDT,1986-11-20,1.3203129768371582
360359,MDT,1986-11-21,1.3515629768371582
360360,MDT,1986-11-24,1.3300780057907104
360361,MDT,1986-11-25,1.328125
360362,MDT,1986-11-26,1.328125
360363,MDT,1986-11-28,1.3417969942092896
360364,MDT,1986-12-01,1.316406011581421
360365,MDT,1986-12-02,1.3222659826278689
360366,MDT,1986-12-03,1.3105469942092896
360367,MDT,1986-12-04,1.277343988418579
360368,MDT,1986-12-05,1.3046879768371582
360369,MDT,1986-12-08,1.3027340173721311
360370,MDT,1986-12-09,1.300781011581421
360371,MDT,1986-12-10,1.3125
360372,MDT,1986-12-11,1.308593988418579
360373,MDT,1986-12-12,1.3105469942092896
360374,MDT,1986-12-15,1.3046879768371582
360375,MDT,1986-12-16,1.2988280057907104
360376,MDT,1986-12-17,1.2890629768371582
360377,MDT,1986-12-18,1.269531011581421
360378,MDT,1986-12-19,1.2734379768371582
360379,MDT,1986-12-22,1.253906011581421
360380,MDT,1986-12-23,1.234375
360381,MDT,1986-12-24,1.230468988418579
360382,MDT,1986-12-26,1.230468988418579
360383,MDT,1986-12-29,1.2089840173721311
360384,MDT,1986-12-30,1.1972659826278689
360385,MDT,1986-12-31,1.2011719942092896
360386,MDT,1987-01-02,1.207031011581421
360387,MDT,1987-01-05,1.2441409826278689
360388,MDT,1987-01-06,1.265625
360389,MDT,1987-01-07,1.2734379768371582
360390,MDT,1987-01-08,1.308593988418579
360391,MDT,1987-01-09,1.3300780057907104
360392,MDT,1987-01-12,1.339843988418579
360393,MDT,1987-01-13,1.3066409826278689
360394,MDT,1987-01-14,1.28125
360395,MDT,1987-01-15,1.292968988418579
360396,MDT,1987-01-16,1.2890629768371582
360397,MDT,1987-01-19,1.277343988418579
360398,MDT,1987-01-20,1.277343988418579
360399,MDT,1987-01-21,1.25
360400,MDT,1987-01-22,1.2324219942092896
360401,MDT,1987-01-23,1.222656011581421
360402,MDT,1987-01-26,1.1953129768371582
360403,MDT,1987-01-27,1.207031011581421
360404,MDT,1987-01-28,1.2109379768371582
360405,MDT,1987-01-29,1.2558590173721311
360406,MDT,1987-01-30,1.2324219942092896
360407,MDT,1987-02-02,1.261718988418579
360408,MDT,1987-02-03,1.28125
360409,MDT,1987-02-04,1.277343988418579
360410,MDT,1987-02-05,1.2597659826278689
360411,MDT,1987-02-06,1.246093988418579
360412,MDT,1987-02-09,1.265625
360413,MDT,1987-02-10,1.2578129768371582
360414,MDT,1987-02-11,1.253906011581421
360415,MDT,1987-02-12,1.253906011581421
360416,MDT,1987-02-13,1.2558590173721311
360417,MDT,1987-02-17,1.300781011581421
360418,MDT,1987-02-18,1.324218988418579
360419,MDT,1987-02-19,1.339843988418579
360420,MDT,1987-02-20,1.339843988418579
360421,MDT,1987-02-23,1.332031011581421
360422,MDT,1987-02-24,1.3671879768371582
360423,MDT,1987-02-25,1.3828129768371582
360424,MDT,1987-02-26,1.3828129768371582
360425,MDT,1987-02-27,1.40625
360426,MDT,1987-03-02,1.402343988418579
360427,MDT,1987-03-03,1.3828129768371582
360428,MDT,1987-03-04,1.4082030057907104
360429,MDT,1987-03-05,1.3964840173721311
360430,MDT,1987-03-06,1.386718988418579
360431,MDT,1987-03-09,1.3691409826278689
360432,MDT,1987-03-10,1.3769530057907104
360433,MDT,1987-03-11,1.3730469942092896
360434,MDT,1987-03-12,1.371093988418579
360435,MDT,1987-03-13,1.371093988418579
360436,MDT,1987-03-16,1.363281011581421
360437,MDT,1987-03-17,1.375
360438,MDT,1987-03-18,1.363281011581421
360439,MDT,1987-03-19,1.3574219942092896
360440,MDT,1987-03-20,1.3515629768371582
360441,MDT,1987-03-23,1.3574219942092896
360442,MDT,1987-03-24,1.3417969942092896
360443,MDT,1987-03-25,1.3203129768371582
360444,MDT,1987-03-26,1.3144530057907104
360445,MDT,1987-03-27,1.316406011581421
360446,MDT,1987-03-30,1.253906011581421
360447,MDT,1987-03-31,1.2753909826278689
360448,MDT,1987-04-01,1.3046879768371582
360449,MDT,1987-04-02,1.332031011581421
360450,MDT,1987-04-03,1.3457030057907104
360451,MDT,1987-04-06,1.347656011581421
360452,MDT,1987-04-07,1.3359379768371582
360453,MDT,1987-04-08,1.386718988418579
360454,MDT,1987-04-09,1.4140629768371582
360455,MDT,1987-04-10,1.4121090173721311
360456,MDT,1987-04-13,1.3886719942092896
360457,MDT,1987-04-14,1.3535159826278689
360458,MDT,1987-04-15,1.359375
360459,MDT,1987-04-16,1.339843988418579
360460,MDT,1987-04-20,1.34375
360461,MDT,1987-04-21,1.3808590173721311
360462,MDT,1987-04-22,1.394531011581421
360463,MDT,1987-04-23,1.3886719942092896
360464,MDT,1987-04-24,1.3671879768371582
360465,MDT,1987-04-27,1.339843988418579
360466,MDT,1987-04-28,1.3515629768371582
360467,MDT,1987-04-29,1.375
360468,MDT,1987-04-30,1.3925780057907104
360469,MDT,1987-05-01,1.4042969942092896
360470,MDT,1987-05-04,1.4042969942092896
360471,MDT,1987-05-05,1.488281011581421
360472,MDT,1987-05-06,1.503906011581421
360473,MDT,1987-05-07,1.5
360474,MDT,1987-05-08,1.4863280057907104
360475,MDT,1987-05-11,1.4765629768371582
360476,MDT,1987-05-12,1.4667969942092896
360477,MDT,1987-05-13,1.4667969942092896
360478,MDT,1987-05-14,1.46875
360479,MDT,1987-05-15,1.4355469942092896
360480,MDT,1987-05-18,1.40625
360481,MDT,1987-05-19,1.402343988418579
360482,MDT,1987-05-20,1.3925780057907104
360483,MDT,1987-05-21,1.4140629768371582
360484,MDT,1987-05-22,1.3984379768371582
360485,MDT,1987-05-26,1.4375
360486,MDT,1987-05-27,1.441406011581421
360487,MDT,1987-05-28,1.472656011581421
360488,MDT,1987-05-29,1.484375
360489,MDT,1987-06-01,1.4609379768371582
360490,MDT,1987-06-02,1.4296879768371582
360491,MDT,1987-06-03,1.4824219942092896
360492,MDT,1987-06-04,1.496093988418579
360493,MDT,1987-06-05,1.5019530057907104
360494,MDT,1987-06-08,1.5078129768371582
360495,MDT,1987-06-09,1.5
360496,MDT,1987-06-10,1.5
360497,MDT,1987-06-11,1.53125
360498,MDT,1987-06-12,1.546875
360499,MDT,1987-06-15,1.5488280057907104
360500,MDT,1987-06-16,1.5292969942092896
360501,MDT,1987-06-17,1.5234379768371582
360502,MDT,1987-06-18,1.515625
360503,MDT,1987-06-19,1.511718988418579
360504,MDT,1987-06-22,1.511718988418579
360505,MDT,1987-06-23,1.5
360506,MDT,1987-06-24,1.480468988418579
360507,MDT,1987-06-25,1.480468988418579
360508,MDT,1987-06-26,1.4667969942092896
360509,MDT,1987-06-29,1.4628909826278689
360510,MDT,1987-06-30,1.4609379768371582
360511,MDT,1987-07-01,1.4667969942092896
360512,MDT,1987-07-02,1.4921879768371582
360513,MDT,1987-07-06,1.4902340173721311
360514,MDT,1987-07-07,1.4921879768371582
360515,MDT,1987-07-08,1.484375
360516,MDT,1987-07-09,1.472656011581421
360517,MDT,1987-07-10,1.4765629768371582
360518,MDT,1987-07-13,1.4707030057907104
360519,MDT,1987-07-14,1.5234379768371582
360520,MDT,1987-07-15,1.558593988418579
360521,MDT,1987-07-16,1.5625
360522,MDT,1987-07-17,1.5625
360523,MDT,1987-07-20,1.558593988418579
360524,MDT,1987-07-21,1.5625
360525,MDT,1987-07-22,1.546875
360526,MDT,1987-07-23,1.5410159826278689
360527,MDT,1987-07-24,1.53125
360528,MDT,1987-07-27,1.53125
360529,MDT,1987-07-28,1.546875
360530,MDT,1987-07-29,1.546875
360531,MDT,1987-07-30,1.546875
360532,MDT,1987-07-31,1.574218988418579
360533,MDT,1987-08-03,1.5683590173721311
360534,MDT,1987-08-04,1.5546879768371582
360535,MDT,1987-08-05,1.5566409826278689
360536,MDT,1987-08-06,1.5625
360537,MDT,1987-08-07,1.5566409826278689
360538,MDT,1987-08-10,1.5859379768371582
360539,MDT,1987-08-11,1.636718988418579
360540,MDT,1987-08-12,1.6191409826278689
360541,MDT,1987-08-13,1.625
360542,MDT,1987-08-14,1.6308590173721311
360543,MDT,1987-08-17,1.644531011581421
360544,MDT,1987-08-18,1.628906011581421
360545,MDT,1987-08-19,1.625
360546,MDT,1987-08-20,1.671875
360547,MDT,1987-08-21,1.691406011581421
360548,MDT,1987-08-24,1.667968988418579
360549,MDT,1987-08-25,1.6738280057907104
360550,MDT,1987-08-26,1.65625
360551,MDT,1987-08-27,1.613281011581421
360552,MDT,1987-08-28,1.582031011581421
360553,MDT,1987-08-31,1.5957030057907104
360554,MDT,1987-09-01,1.6015629768371582
360555,MDT,1987-09-02,1.589843988418579
360556,MDT,1987-09-03,1.5800780057907104
360557,MDT,1987-09-04,1.5703129768371582
360558,MDT,1987-09-08,1.5625
360559,MDT,1987-09-09,1.546875
360560,MDT,1987-09-10,1.558593988418579
360561,MDT,1987-09-11,1.5800780057907104
360562,MDT,1987-09-14,1.589843988418579
360563,MDT,1987-09-15,1.5800780057907104
360564,MDT,1987-09-16,1.5800780057907104
360565,MDT,1987-09-17,1.578125
360566,MDT,1987-09-18,1.5703129768371582
360567,MDT,1987-09-21,1.542968988418579
360568,MDT,1987-09-22,1.5332030057907104
360569,MDT,1987-09-23,1.5488280057907104
360570,MDT,1987-09-24,1.558593988418579
360571,MDT,1987-09-25,1.558593988418579
360572,MDT,1987-09-28,1.589843988418579
360573,MDT,1987-09-29,1.609375
360574,MDT,1987-09-30,1.609375
360575,MDT,1987-10-01,1.6015629768371582
360576,MDT,1987-10-02,1.5878909826278689
360577,MDT,1987-10-05,1.550781011581421
360578,MDT,1987-10-06,1.5175780057907104
360579,MDT,1987-10-07,1.5
360580,MDT,1987-10-08,1.4609379768371582
360581,MDT,1987-10-09,1.4765629768371582
360582,MDT,1987-10-12,1.472656011581421
360583,MDT,1987-10-13,1.496093988418579
360584,MDT,1987-10-14,1.480468988418579
360585,MDT,1987-10-15,1.4472659826278689
360586,MDT,1987-10-16,1.3828129768371582
360587,MDT,1987-10-19,1.292968988418579
360588,MDT,1987-10-20,1.2109379768371582
360589,MDT,1987-10-21,1.2109379768371582
360590,MDT,1987-10-22,1.1015629768371582
360591,MDT,1987-10-23,1.125
360592,MDT,1987-10-26,1.1015629768371582
360593,MDT,1987-10-27,1.050781011581421
360594,MDT,1987-10-28,1.03125
360595,MDT,1987-10-29,1.125
360596,MDT,1987-10-30,1.1855469942092896
360597,MDT,1987-11-02,1.234375
360598,MDT,1987-11-03,1.21875
360599,MDT,1987-11-04,1.1953129768371582
360600,MDT,1987-11-05,1.234375
360601,MDT,1987-11-06,1.2265629768371582
360602,MDT,1987-11-09,1.203125
360603,MDT,1987-11-10,1.183593988418579
360604,MDT,1987-11-11,1.207031011581421
360605,MDT,1987-11-12,1.230468988418579
360606,MDT,1987-11-13,1.234375
360607,MDT,1987-11-16,1.246093988418579
360608,MDT,1987-11-17,1.25
360609,MDT,1987-11-18,1.2519530057907104
360610,MDT,1987-11-19,1.2597659826278689
360611,MDT,1987-11-20,1.265625
360612,MDT,1987-11-23,1.300781011581421
360613,MDT,1987-11-24,1.328125
360614,MDT,1987-11-25,1.3574219942092896
360615,MDT,1987-11-27,1.332031011581421
360616,MDT,1987-11-30,1.308593988418579
360617,MDT,1987-12-01,1.3125
360618,MDT,1987-12-02,1.3378909826278689
360619,MDT,1987-12-03,1.308593988418579
360620,MDT,1987-12-04,1.2890629768371582
360621,MDT,1987-12-07,1.292968988418579
360622,MDT,1987-12-08,1.34375
360623,MDT,1987-12-09,1.3828129768371582
360624,MDT,1987-12-10,1.3203129768371582
360625,MDT,1987-12-11,1.3261719942092896
360626,MDT,1987-12-14,1.3417969942092896
360627,MDT,1987-12-15,1.34375
360628,MDT,1987-12-16,1.363281011581421
360629,MDT,1987-12-17,1.347656011581421
360630,MDT,1987-12-18,1.363281011581421
360631,MDT,1987-12-21,1.3535159826278689
360632,MDT,1987-12-22,1.371093988418579
360633,MDT,1987-12-23,1.4375
360634,MDT,1987-12-24,1.425781011581421
360635,MDT,1987-12-28,1.421875
360636,MDT,1987-12-29,1.417968988418579
360637,MDT,1987-12-30,1.4609379768371582
360638,MDT,1987-12-31,1.4589840173721311
360639,MDT,1988-01-04,1.4921879768371582
360640,MDT,1988-01-05,1.503906011581421
360641,MDT,1988-01-06,1.5078129768371582
360642,MDT,1988-01-07,1.496093988418579
360643,MDT,1988-01-08,1.421875
360644,MDT,1988-01-11,1.421875
360645,MDT,1988-01-12,1.441406011581421
360646,MDT,1988-01-13,1.4296879768371582
360647,MDT,1988-01-14,1.4355469942092896
360648,MDT,1988-01-15,1.4609379768371582
360649,MDT,1988-01-18,1.441406011581421
360650,MDT,1988-01-19,1.421875
360651,MDT,1988-01-20,1.378906011581421
360652,MDT,1988-01-21,1.328125
360653,MDT,1988-01-22,1.3359379768371582
360654,MDT,1988-01-25,1.355468988418579
360655,MDT,1988-01-26,1.363281011581421
360656,MDT,1988-01-27,1.347656011581421
360657,MDT,1988-01-28,1.386718988418579
360658,MDT,1988-01-29,1.417968988418579
360659,MDT,1988-02-01,1.417968988418579
360660,MDT,1988-02-02,1.394531011581421
360661,MDT,1988-02-03,1.371093988418579
360662,MDT,1988-02-04,1.378906011581421
360663,MDT,1988-02-05,1.371093988418579
360664,MDT,1988-02-08,1.363281011581421
360665,MDT,1988-02-09,1.3574219942092896
360666,MDT,1988-02-10,1.386718988418579
360667,MDT,1988-02-11,1.40625
360668,MDT,1988-02-12,1.410156011581421
360669,MDT,1988-02-16,1.417968988418579
360670,MDT,1988-02-17,1.4082030057907104
360671,MDT,1988-02-18,1.4121090173721311
360672,MDT,1988-02-19,1.425781011581421
360673,MDT,1988-02-22,1.425781011581421
360674,MDT,1988-02-23,1.4707030057907104
360675,MDT,1988-02-24,1.496093988418579
360676,MDT,1988-02-25,1.5
360677,MDT,1988-02-26,1.511718988418579
360678,MDT,1988-02-29,1.5136719942092896
360679,MDT,1988-03-01,1.515625
360680,MDT,1988-03-02,1.5234379768371582
360681,MDT,1988-03-03,1.53125
360682,MDT,1988-03-04,1.5058590173721311
360683,MDT,1988-03-07,1.511718988418579
360684,MDT,1988-03-08,1.5214840173721311
360685,MDT,1988-03-09,1.5546879768371582
360686,MDT,1988-03-10,1.53125
360687,MDT,1988-03-11,1.527343988418579
360688,MDT,1988-03-14,1.511718988418579
360689,MDT,1988-03-15,1.503906011581421
360690,MDT,1988-03-16,1.484375
360691,MDT,1988-03-17,1.488281011581421
360692,MDT,1988-03-18,1.484375
360693,MDT,1988-03-21,1.453125
360694,MDT,1988-03-22,1.472656011581421
360695,MDT,1988-03-23,1.4453129768371582
360696,MDT,1988-03-24,1.410156011581421
360697,MDT,1988-03-25,1.425781011581421
360698,MDT,1988-03-28,1.449218988418579
360699,MDT,1988-03-29,1.441406011581421
360700,MDT,1988-03-30,1.4375
360701,MDT,1988-03-31,1.4121090173721311
360702,MDT,1988-04-04,1.3359379768371582
360703,MDT,1988-04-05,1.3515629768371582
360704,MDT,1988-04-06,1.375
360705,MDT,1988-04-07,1.386718988418579
360706,MDT,1988-04-08,1.402343988418579
360707,MDT,1988-04-11,1.4042969942092896
360708,MDT,1988-04-12,1.4003909826278689
360709,MDT,1988-04-13,1.3984379768371582
360710,MDT,1988-04-14,1.3515629768371582
360711,MDT,1988-04-15,1.3378909826278689
360712,MDT,1988-04-18,1.3144530057907104
360713,MDT,1988-04-19,1.28125
360714,MDT,1988-04-20,1.2636719942092896
360715,MDT,1988-04-21,1.2421879768371582
360716,MDT,1988-04-22,1.191406011581421
360717,MDT,1988-04-25,1.191406011581421
360718,MDT,1988-04-26,1.2109379768371582
360719,MDT,1988-04-27,1.2421879768371582
360720,MDT,1988-04-28,1.2285159826278689
360721,MDT,1988-04-29,1.191406011581421
360722,MDT,1988-05-02,1.1816409826278689
360723,MDT,1988-05-03,1.15625
360724,MDT,1988-05-04,1.1816409826278689
360725,MDT,1988-05-05,1.1953129768371582
360726,MDT,1988-05-06,1.203125
360727,MDT,1988-05-09,1.203125
360728,MDT,1988-05-10,1.2011719942092896
360729,MDT,1988-05-11,1.171875
360730,MDT,1988-05-12,1.1621090173721311
360731,MDT,1988-05-13,1.1582030057907104
360732,MDT,1988-05-16,1.15625
360733,MDT,1988-05-17,1.140625
360734,MDT,1988-05-18,1.09375
360735,MDT,1988-05-19,1.089843988418579
360736,MDT,1988-05-20,1.097656011581421
360737,MDT,1988-05-23,1.097656011581421
360738,MDT,1988-05-24,1.1015629768371582
360739,MDT,1988-05-25,1.1015629768371582
360740,MDT,1988-05-26,1.109375
360741,MDT,1988-05-27,1.105468988418579
360742,MDT,1988-05-31,1.167968988418579
360743,MDT,1988-06-01,1.203125
360744,MDT,1988-06-02,1.203125
360745,MDT,1988-06-03,1.171875
360746,MDT,1988-06-06,1.152343988418579
360747,MDT,1988-06-07,1.1699219942092896
360748,MDT,1988-06-08,1.2167969942092896
360749,MDT,1988-06-09,1.2265629768371582
360750,MDT,1988-06-10,1.222656011581421
360751,MDT,1988-06-13,1.2363280057907104
360752,MDT,1988-06-14,1.25
360753,MDT,1988-06-15,1.2265629768371582
360754,MDT,1988-06-16,1.253906011581421
360755,MDT,1988-06-17,1.277343988418579
360756,MDT,1988-06-20,1.2910159826278689
360757,MDT,1988-06-21,1.2949219942092896
360758,MDT,1988-06-22,1.292968988418579
360759,MDT,1988-06-23,1.2890629768371582
360760,MDT,1988-06-24,1.2578129768371582
360761,MDT,1988-06-27,1.2363280057907104
360762,MDT,1988-06-28,1.2441409826278689
360763,MDT,1988-06-29,1.230468988418579
360764,MDT,1988-06-30,1.2363280057907104
360765,MDT,1988-07-01,1.2167969942092896
360766,MDT,1988-07-05,1.203125
360767,MDT,1988-07-06,1.207031011581421
360768,MDT,1988-07-07,1.207031011581421
360769,MDT,1988-07-08,1.203125
360770,MDT,1988-07-11,1.1972659826278689
360771,MDT,1988-07-12,1.2011719942092896
360772,MDT,1988-07-13,1.2128909826278689
360773,MDT,1988-07-14,1.2109379768371582
360774,MDT,1988-07-15,1.1953129768371582
360775,MDT,1988-07-18,1.1894530057907104
360776,MDT,1988-07-19,1.1738280057907104
360777,MDT,1988-07-20,1.2050780057907104
360778,MDT,1988-07-21,1.1875
360779,MDT,1988-07-22,1.191406011581421
360780,MDT,1988-07-25,1.203125
360781,MDT,1988-07-26,1.2050780057907104
360782,MDT,1988-07-27,1.2109379768371582
360783,MDT,1988-07-28,1.222656011581421
360784,MDT,1988-07-29,1.246093988418579
360785,MDT,1988-08-01,1.2421879768371582
360786,MDT,1988-08-02,1.2324219942092896
360787,MDT,1988-08-03,1.238281011581421
360788,MDT,1988-08-04,1.2363280057907104
360789,MDT,1988-08-05,1.2363280057907104
360790,MDT,1988-08-08,1.2324219942092896
360791,MDT,1988-08-09,1.2167969942092896
360792,MDT,1988-08-10,1.2167969942092896
360793,MDT,1988-08-11,1.199218988418579
360794,MDT,1988-08-12,1.199218988418579
360795,MDT,1988-08-15,1.175781011581421
360796,MDT,1988-08-16,1.1660159826278689
360797,MDT,1988-08-17,1.152343988418579
360798,MDT,1988-08-18,1.1777340173721311
360799,MDT,1988-08-19,1.1796879768371582
360800,MDT,1988-08-22,1.171875
360801,MDT,1988-08-23,1.171875
360802,MDT,1988-08-24,1.1933590173721311
360803,MDT,1988-08-25,1.1933590173721311
360804,MDT,1988-08-26,1.1933590173721311
360805,MDT,1988-08-29,1.207031011581421
360806,MDT,1988-08-30,1.214843988418579
360807,MDT,1988-08-31,1.2207030057907104
360808,MDT,1988-09-01,1.2089840173721311
360809,MDT,1988-09-02,1.2265629768371582
360810,MDT,1988-09-06,1.2089840173721311
360811,MDT,1988-09-07,1.222656011581421
360812,MDT,1988-09-08,1.2167969942092896
360813,MDT,1988-09-09,1.2207030057907104
360814,MDT,1988-09-12,1.234375
360815,MDT,1988-09-13,1.234375
360816,MDT,1988-09-14,1.2441409826278689
360817,MDT,1988-09-15,1.25
360818,MDT,1988-09-16,1.2792969942092896
360819,MDT,1988-09-19,1.28125
360820,MDT,1988-09-20,1.3046879768371582
360821,MDT,1988-09-21,1.316406011581421
360822,MDT,1988-09-22,1.3125
360823,MDT,1988-09-23,1.3046879768371582
360824,MDT,1988-09-26,1.3046879768371582
360825,MDT,1988-09-27,1.308593988418579
360826,MDT,1988-09-28,1.308593988418579
360827,MDT,1988-09-29,1.316406011581421
360828,MDT,1988-09-30,1.3203129768371582
360829,MDT,1988-10-03,1.3125
360830,MDT,1988-10-04,1.324218988418579
360831,MDT,1988-10-05,1.296875
360832,MDT,1988-10-06,1.2949219942092896
360833,MDT,1988-10-07,1.3105469942092896
360834,MDT,1988-10-10,1.3105469942092896
360835,MDT,1988-10-11,1.3046879768371582
360836,MDT,1988-10-12,1.300781011581421
360837,MDT,1988-10-13,1.3046879768371582
360838,MDT,1988-10-14,1.300781011581421
360839,MDT,1988-10-17,1.3125
360840,MDT,1988-10-18,1.324218988418579
360841,MDT,1988-10-19,1.3183590173721311
360842,MDT,1988-10-20,1.332031011581421
360843,MDT,1988-10-21,1.34375
360844,MDT,1988-10-24,1.339843988418579
360845,MDT,1988-10-25,1.3515629768371582
360846,MDT,1988-10-26,1.3515629768371582
360847,MDT,1988-10-27,1.308593988418579
360848,MDT,1988-10-28,1.3046879768371582
360849,MDT,1988-10-31,1.2988280057907104
360850,MDT,1988-11-01,1.3125
360851,MDT,1988-11-02,1.296875
360852,MDT,1988-11-03,1.28125
360853,MDT,1988-11-04,1.2578129768371582
360854,MDT,1988-11-07,1.238281011581421
360855,MDT,1988-11-08,1.25
360856,MDT,1988-11-09,1.2324219942092896
360857,MDT,1988-11-10,1.2265629768371582
360858,MDT,1988-11-11,1.21875
360859,MDT,1988-11-14,1.2285159826278689
360860,MDT,1988-11-15,1.214843988418579
360861,MDT,1988-11-16,1.2050780057907104
360862,MDT,1988-11-17,1.1953129768371582
360863,MDT,1988-11-18,1.207031011581421
360864,MDT,1988-11-21,1.2050780057907104
360865,MDT,1988-11-22,1.1953129768371582
360866,MDT,1988-11-23,1.1953129768371582
360867,MDT,1988-11-25,1.1953129768371582
360868,MDT,1988-11-28,1.1796879768371582
360869,MDT,1988-11-29,1.1953129768371582
360870,MDT,1988-11-30,1.207031011581421
360871,MDT,1988-12-01,1.203125
360872,MDT,1988-12-02,1.207031011581421
360873,MDT,1988-12-05,1.214843988418579
360874,MDT,1988-12-06,1.203125
360875,MDT,1988-12-07,1.2089840173721311
360876,MDT,1988-12-08,1.1953129768371582
360877,MDT,1988-12-09,1.1699219942092896
360878,MDT,1988-12-12,1.1621090173721311
360879,MDT,1988-12-13,1.1542969942092896
360880,MDT,1988-12-14,1.1621090173721311
360881,MDT,1988-12-15,1.1621090173721311
360882,MDT,1988-12-16,1.1738280057907104
360883,MDT,1988-12-19,1.1777340173721311
360884,MDT,1988-12-20,1.171875
360885,MDT,1988-12-21,1.1796879768371582
360886,MDT,1988-12-22,1.1816409826278689
360887,MDT,1988-12-23,1.199218988418579
360888,MDT,1988-12-27,1.1972659826278689
360889,MDT,1988-12-28,1.199218988418579
360890,MDT,1988-12-29,1.2128909826278689
360891,MDT,1988-12-30,1.2128909826278689
360892,MDT,1989-01-03,1.2167969942092896
360893,MDT,1989-01-04,1.238281011581421
360894,MDT,1989-01-05,1.234375
360895,MDT,1989-01-06,1.2421879768371582
360896,MDT,1989-01-09,1.2441409826278689
360897,MDT,1989-01-10,1.2480469942092896
360898,MDT,1989-01-11,1.246093988418579
360899,MDT,1989-01-12,1.2421879768371582
360900,MDT,1989-01-13,1.2441409826278689
360901,MDT,1989-01-16,1.2558590173721311
360902,MDT,1989-01-17,1.2597659826278689
360903,MDT,1989-01-18,1.277343988418579
360904,MDT,1989-01-19,1.28125
360905,MDT,1989-01-20,1.28125
360906,MDT,1989-01-23,1.2734379768371582
360907,MDT,1989-01-24,1.2734379768371582
360908,MDT,1989-01-25,1.2558590173721311
360909,MDT,1989-01-26,1.2734379768371582
360910,MDT,1989-01-27,1.277343988418579
360911,MDT,1989-01-30,1.2714840173721311
360912,MDT,1989-01-31,1.2753909826278689
360913,MDT,1989-02-01,1.292968988418579
360914,MDT,1989-02-02,1.2949219942092896
360915,MDT,1989-02-03,1.2832030057907104
360916,MDT,1989-02-06,1.2832030057907104
360917,MDT,1989-02-07,1.285156011581421
360918,MDT,1989-02-08,1.2890629768371582
360919,MDT,1989-02-09,1.28125
360920,MDT,1989-02-10,1.265625
360921,MDT,1989-02-13,1.269531011581421
360922,MDT,1989-02-14,1.269531011581421
360923,MDT,1989-02-15,1.2753909826278689
360924,MDT,1989-02-16,1.2734379768371582
360925,MDT,1989-02-17,1.2753909826278689
360926,MDT,1989-02-21,1.2714840173721311
360927,MDT,1989-02-22,1.2597659826278689
360928,MDT,1989-02-23,1.2636719942092896
360929,MDT,1989-02-24,1.2597659826278689
360930,MDT,1989-02-27,1.253906011581421
360931,MDT,1989-02-28,1.261718988418579
360932,MDT,1989-03-01,1.2558590173721311
360933,MDT,1989-03-02,1.2597659826278689
360934,MDT,1989-03-03,1.2597659826278689
360935,MDT,1989-03-06,1.277343988418579
360936,MDT,1989-03-07,1.269531011581421
360937,MDT,1989-03-08,1.265625
360938,MDT,1989-03-09,1.2597659826278689
360939,MDT,1989-03-10,1.269531011581421
360940,MDT,1989-03-13,1.285156011581421
360941,MDT,1989-03-14,1.2910159826278689
360942,MDT,1989-03-15,1.308593988418579
360943,MDT,1989-03-16,1.3066409826278689
360944,MDT,1989-03-17,1.2871090173721311
360945,MDT,1989-03-20,1.269531011581421
360946,MDT,1989-03-21,1.2714840173721311
360947,MDT,1989-03-22,1.2792969942092896
360948,MDT,1989-03-23,1.285156011581421
360949,MDT,1989-03-27,1.2871090173721311
360950,MDT,1989-03-28,1.296875
360951,MDT,1989-03-29,1.3671879768371582
360952,MDT,1989-03-30,1.355468988418579
360953,MDT,1989-03-31,1.3613280057907104
360954,MDT,1989-04-03,1.3613280057907104
360955,MDT,1989-04-04,1.3808590173721311
360956,MDT,1989-04-05,1.410156011581421
360957,MDT,1989-04-06,1.402343988418579
360958,MDT,1989-04-07,1.4140629768371582
360959,MDT,1989-04-10,1.410156011581421
360960,MDT,1989-04-11,1.394531011581421
360961,MDT,1989-04-12,1.417968988418579
360962,MDT,1989-04-13,1.4121090173721311
360963,MDT,1989-04-14,1.40625
360964,MDT,1989-04-17,1.3984379768371582
360965,MDT,1989-04-18,1.4140629768371582
360966,MDT,1989-04-19,1.425781011581421
360967,MDT,1989-04-20,1.4277340173721311
360968,MDT,1989-04-21,1.4277340173721311
360969,MDT,1989-04-24,1.4296879768371582
360970,MDT,1989-04-25,1.4277340173721311
360971,MDT,1989-04-26,1.4375
360972,MDT,1989-04-27,1.441406011581421
360973,MDT,1989-04-28,1.480468988418579
360974,MDT,1989-05-01,1.4707030057907104
360975,MDT,1989-05-02,1.46875
360976,MDT,1989-05-03,1.457031011581421
360977,MDT,1989-05-04,1.453125
360978,MDT,1989-05-05,1.4296879768371582
360979,MDT,1989-05-08,1.4453129768371582
360980,MDT,1989-05-09,1.4433590173721311
360981,MDT,1989-05-10,1.4511719942092896
360982,MDT,1989-05-11,1.4511719942092896
360983,MDT,1989-05-12,1.480468988418579
360984,MDT,1989-05-15,1.4921879768371582
360985,MDT,1989-05-16,1.5078129768371582
360986,MDT,1989-05-17,1.5371090173721311
360987,MDT,1989-05-18,1.535156011581421
360988,MDT,1989-05-19,1.5410159826278689
360989,MDT,1989-05-22,1.546875
360990,MDT,1989-05-23,1.5605469942092896
360991,MDT,1989-05-24,1.5605469942092896
360992,MDT,1989-05-25,1.5605469942092896
360993,MDT,1989-05-26,1.578125
360994,MDT,1989-05-30,1.578125
360995,MDT,1989-05-31,1.5859379768371582
360996,MDT,1989-06-01,1.558593988418579
360997,MDT,1989-06-02,1.527343988418579
360998,MDT,1989-06-05,1.496093988418579
360999,MDT,1989-06-06,1.480468988418579
361000,MDT,1989-06-07,1.488281011581421
361001,MDT,1989-06-08,1.496093988418579
361002,MDT,1989-06-09,1.515625
361003,MDT,1989-06-12,1.515625
361004,MDT,1989-06-13,1.515625
361005,MDT,1989-06-14,1.535156011581421
361006,MDT,1989-06-15,1.5234379768371582
361007,MDT,1989-06-16,1.5234379768371582
361008,MDT,1989-06-19,1.5292969942092896
361009,MDT,1989-06-20,1.519531011581421
361010,MDT,1989-06-21,1.503906011581421
361011,MDT,1989-06-22,1.4941409826278689
361012,MDT,1989-06-23,1.5136719942092896
361013,MDT,1989-06-26,1.480468988418579
361014,MDT,1989-06-27,1.496093988418579
361015,MDT,1989-06-28,1.488281011581421
361016,MDT,1989-06-29,1.496093988418579
361017,MDT,1989-06-30,1.5058590173721311
361018,MDT,1989-07-03,1.511718988418579
361019,MDT,1989-07-05,1.546875
361020,MDT,1989-07-06,1.578125
361021,MDT,1989-07-07,1.6015629768371582
361022,MDT,1989-07-10,1.589843988418579
361023,MDT,1989-07-11,1.6035159826278689
361024,MDT,1989-07-12,1.59375
361025,MDT,1989-07-13,1.625
361026,MDT,1989-07-14,1.652343988418579
361027,MDT,1989-07-17,1.6542969942092896
361028,MDT,1989-07-18,1.6875
361029,MDT,1989-07-19,1.6953129768371582
361030,MDT,1989-07-20,1.683593988418579
361031,MDT,1989-07-21,1.6660159826278689
361032,MDT,1989-07-24,1.6660159826278689
361033,MDT,1989-07-25,1.652343988418579
361034,MDT,1989-07-26,1.671875
361035,MDT,1989-07-27,1.675781011581421
361036,MDT,1989-07-28,1.6933590173721311
361037,MDT,1989-07-31,1.730468988418579
361038,MDT,1989-08-01,1.7285159826278689
361039,MDT,1989-08-02,1.730468988418579
361040,MDT,1989-08-03,1.746093988418579
361041,MDT,1989-08-04,1.7402340173721311
361042,MDT,1989-08-07,1.7832030057907104
361043,MDT,1989-08-08,1.8183590173721316
361044,MDT,1989-08-09,1.8203129768371584
361045,MDT,1989-08-10,1.824218988418579
361046,MDT,1989-08-11,1.8515629768371584
361047,MDT,1989-08-14,1.847656011581421
361048,MDT,1989-08-15,1.8046879768371584
361049,MDT,1989-08-16,1.8515629768371584
361050,MDT,1989-08-17,1.878906011581421
361051,MDT,1989-08-18,1.871093988418579
361052,MDT,1989-08-21,1.8515629768371584
361053,MDT,1989-08-22,1.84375
361054,MDT,1989-08-23,1.8808590173721316
361055,MDT,1989-08-24,1.9609379768371584
361056,MDT,1989-08-25,1.9609379768371584
361057,MDT,1989-08-28,1.953125
361058,MDT,1989-08-29,1.9375
361059,MDT,1989-08-30,1.9296879768371584
361060,MDT,1989-08-31,1.925781011581421
361061,MDT,1989-09-01,1.9375
361062,MDT,1989-09-05,1.9296879768371584
361063,MDT,1989-09-06,1.902343988418579
361064,MDT,1989-09-07,1.875
361065,MDT,1989-09-08,1.863281011581421
361066,MDT,1989-09-11,1.828125
361067,MDT,1989-09-12,1.8515629768371584
361068,MDT,1989-09-13,1.878906011581421
361069,MDT,1989-09-14,1.878906011581421
361070,MDT,1989-09-15,1.886718988418579
361071,MDT,1989-09-18,1.902343988418579
361072,MDT,1989-09-19,1.875
361073,MDT,1989-09-20,1.902343988418579
361074,MDT,1989-09-21,1.894531011581421
361075,MDT,1989-09-22,1.902343988418579
361076,MDT,1989-09-25,1.894531011581421
361077,MDT,1989-09-26,1.8984379768371584
361078,MDT,1989-09-27,1.8984379768371584
361079,MDT,1989-09-28,1.90625
361080,MDT,1989-09-29,1.90625
361081,MDT,1989-10-02,1.9140629768371584
361082,MDT,1989-10-03,1.925781011581421
361083,MDT,1989-10-04,2.023437976837158
361084,MDT,1989-10-05,2.082031011581421
361085,MDT,1989-10-06,2.082031011581421
361086,MDT,1989-10-09,2.132812976837158
361087,MDT,1989-10-10,2.023437976837158
361088,MDT,1989-10-11,1.964843988418579
361089,MDT,1989-10-12,1.984375
361090,MDT,1989-10-13,1.84375
361091,MDT,1989-10-16,1.925781011581421
361092,MDT,1989-10-17,1.9140629768371584
361093,MDT,1989-10-18,1.9296879768371584
361094,MDT,1989-10-19,1.921875
361095,MDT,1989-10-20,1.925781011581421
361096,MDT,1989-10-23,1.925781011581421
361097,MDT,1989-10-24,1.9140629768371584
361098,MDT,1989-10-25,1.917968988418579
361099,MDT,1989-10-26,1.894531011581421
361100,MDT,1989-10-27,1.84375
361101,MDT,1989-10-30,1.796875
361102,MDT,1989-10-31,1.84375
361103,MDT,1989-11-01,1.859375
361104,MDT,1989-11-02,1.859375
361105,MDT,1989-11-03,1.910156011581421
361106,MDT,1989-11-06,1.894531011581421
361107,MDT,1989-11-07,1.8828129768371584
361108,MDT,1989-11-08,1.878906011581421
361109,MDT,1989-11-09,1.8828129768371584
361110,MDT,1989-11-10,1.90625
361111,MDT,1989-11-13,1.949218988418579
361112,MDT,1989-11-14,1.9921879768371584
361113,MDT,1989-11-15,1.984375
361114,MDT,1989-11-16,2.039062976837158
361115,MDT,1989-11-17,2.054687976837158
361116,MDT,1989-11-20,2.054687976837158
361117,MDT,1989-11-21,2.042968988418579
361118,MDT,1989-11-22,2.019531011581421
361119,MDT,1989-11-24,2.054687976837158
361120,MDT,1989-11-27,2.074218988418579
361121,MDT,1989-11-28,2.089843988418579
361122,MDT,1989-11-29,2.0625
361123,MDT,1989-11-30,2.085937976837158
361124,MDT,1989-12-01,2.105468988418579
361125,MDT,1989-12-04,2.089843988418579
361126,MDT,1989-12-05,2.089843988418579
361127,MDT,1989-12-06,2.078125
361128,MDT,1989-12-07,2.070312976837158
361129,MDT,1989-12-08,2.113281011581421
361130,MDT,1989-12-11,2.15625
361131,MDT,1989-12-12,2.183593988418579
361132,MDT,1989-12-13,2.15625
361133,MDT,1989-12-14,2.148437976837158
361134,MDT,1989-12-15,2.148437976837158
361135,MDT,1989-12-18,2.109375
361136,MDT,1989-12-19,2.070312976837158
361137,MDT,1989-12-20,2.050781011581421
361138,MDT,1989-12-21,1.9921879768371584
361139,MDT,1989-12-22,1.9921879768371584
361140,MDT,1989-12-26,2.023437976837158
361141,MDT,1989-12-27,2.023437976837158
361142,MDT,1989-12-28,2.023437976837158
361143,MDT,1989-12-29,2.050781011581421
361144,MDT,1990-01-02,2.046875
361145,MDT,1990-01-03,2.054687976837158
361146,MDT,1990-01-04,2.105468988418579
361147,MDT,1990-01-05,2.148437976837158
361148,MDT,1990-01-08,2.148437976837158
361149,MDT,1990-01-09,2.179687976837158
361150,MDT,1990-01-10,2.175781011581421
361151,MDT,1990-01-11,2.195312976837158
361152,MDT,1990-01-12,2.136718988418579
361153,MDT,1990-01-15,2.128906011581421
361154,MDT,1990-01-16,2.105468988418579
361155,MDT,1990-01-17,2.113281011581421
361156,MDT,1990-01-18,2.09375
361157,MDT,1990-01-19,2.101562976837158
361158,MDT,1990-01-22,2.105468988418579
361159,MDT,1990-01-23,2.078125
361160,MDT,1990-01-24,2.101562976837158
361161,MDT,1990-01-25,2.085937976837158
361162,MDT,1990-01-26,2.035156011581421
361163,MDT,1990-01-29,2.003906011581421
361164,MDT,1990-01-30,1.9296879768371584
361165,MDT,1990-01-31,1.988281011581421
361166,MDT,1990-02-01,2.0
361167,MDT,1990-02-02,1.996093988418579
361168,MDT,1990-02-05,2.039062976837158
361169,MDT,1990-02-06,2.0
361170,MDT,1990-02-07,1.972656011581421
361171,MDT,1990-02-08,1.988281011581421
361172,MDT,1990-02-09,1.9765629768371584
361173,MDT,1990-02-12,1.972656011581421
361174,MDT,1990-02-13,1.9609379768371584
361175,MDT,1990-02-14,1.9140629768371584
361176,MDT,1990-02-15,1.859375
361177,MDT,1990-02-16,1.8984379768371584
361178,MDT,1990-02-20,1.90625
361179,MDT,1990-02-21,1.9296879768371584
361180,MDT,1990-02-22,1.953125
361181,MDT,1990-02-23,1.921875
361182,MDT,1990-02-26,1.9140629768371584
361183,MDT,1990-02-27,1.910156011581421
361184,MDT,1990-02-28,1.890625
361185,MDT,1990-03-01,1.890625
361186,MDT,1990-03-02,1.902343988418579
361187,MDT,1990-03-05,1.9140629768371584
361188,MDT,1990-03-06,1.9921879768371584
361189,MDT,1990-03-07,1.953125
361190,MDT,1990-03-08,1.988281011581421
361191,MDT,1990-03-09,1.972656011581421
361192,MDT,1990-03-12,1.9765629768371584
361193,MDT,1990-03-13,1.921875
361194,MDT,1990-03-14,1.9609379768371584
361195,MDT,1990-03-15,1.972656011581421
361196,MDT,1990-03-16,1.9921879768371584
361197,MDT,1990-03-19,1.984375
361198,MDT,1990-03-20,1.9765629768371584
361199,MDT,1990-03-21,1.984375
361200,MDT,1990-03-22,1.941406011581421
361201,MDT,1990-03-23,1.9296879768371584
361202,MDT,1990-03-26,1.9296879768371584
361203,MDT,1990-03-27,1.925781011581421
361204,MDT,1990-03-28,1.953125
361205,MDT,1990-03-29,1.933593988418579
361206,MDT,1990-03-30,1.9296879768371584
361207,MDT,1990-04-02,1.921875
361208,MDT,1990-04-03,1.953125
361209,MDT,1990-04-04,1.980468988418579
361210,MDT,1990-04-05,2.019531011581421
361211,MDT,1990-04-06,2.03125
361212,MDT,1990-04-09,2.078125
361213,MDT,1990-04-10,2.109375
361214,MDT,1990-04-11,2.109375
361215,MDT,1990-04-12,2.101562976837158
361216,MDT,1990-04-16,2.066406011581421
361217,MDT,1990-04-17,2.078125
361218,MDT,1990-04-18,2.054687976837158
361219,MDT,1990-04-19,2.050781011581421
361220,MDT,1990-04-20,2.019531011581421
361221,MDT,1990-04-23,2.003906011581421
361222,MDT,1990-04-24,1.96875
361223,MDT,1990-04-25,1.980468988418579
361224,MDT,1990-04-26,1.984375
361225,MDT,1990-04-27,1.972656011581421
361226,MDT,1990-04-30,1.9921879768371584
361227,MDT,1990-05-01,1.988281011581421
361228,MDT,1990-05-02,2.074218988418579
361229,MDT,1990-05-03,2.085937976837158
361230,MDT,1990-05-04,2.078125
361231,MDT,1990-05-07,2.085937976837158
361232,MDT,1990-05-08,2.125
361233,MDT,1990-05-09,2.183593988418579
361234,MDT,1990-05-10,2.21875
361235,MDT,1990-05-11,2.230468988418579
361236,MDT,1990-05-14,2.234375
361237,MDT,1990-05-15,2.242187976837158
361238,MDT,1990-05-16,2.257812976837158
361239,MDT,1990-05-17,2.25
361240,MDT,1990-05-18,2.335937976837158
361241,MDT,1990-05-21,2.292968988418579
361242,MDT,1990-05-22,2.304687976837158
361243,MDT,1990-05-23,2.351562976837158
361244,MDT,1990-05-24,2.324218988418579
361245,MDT,1990-05-25,2.3125
361246,MDT,1990-05-29,2.359375
361247,MDT,1990-05-30,2.359375
361248,MDT,1990-05-31,2.351562976837158
361249,MDT,1990-06-01,2.414062976837158
361250,MDT,1990-06-04,2.464843988418579
361251,MDT,1990-06-05,2.445312976837158
361252,MDT,1990-06-06,2.460937976837158
361253,MDT,1990-06-07,2.488281011581421
361254,MDT,1990-06-08,2.382812976837158
361255,MDT,1990-06-11,2.398437976837158
361256,MDT,1990-06-12,2.449218988418579
361257,MDT,1990-06-13,2.496093988418579
361258,MDT,1990-06-14,2.496093988418579
361259,MDT,1990-06-15,2.476562976837158
361260,MDT,1990-06-18,2.480468988418579
361261,MDT,1990-06-19,2.460937976837158
361262,MDT,1990-06-20,2.453125
361263,MDT,1990-06-21,2.46875
361264,MDT,1990-06-22,2.472656011581421
361265,MDT,1990-06-25,2.453125
361266,MDT,1990-06-26,2.484375
361267,MDT,1990-06-27,2.503906011581421
361268,MDT,1990-06-28,2.585937976837158
361269,MDT,1990-06-29,2.601562976837158
361270,MDT,1990-07-02,2.617187976837158
361271,MDT,1990-07-03,2.632812976837158
361272,MDT,1990-07-05,2.632812976837158
361273,MDT,1990-07-06,2.628906011581421
361274,MDT,1990-07-09,2.601562976837158
361275,MDT,1990-07-10,2.59375
361276,MDT,1990-07-11,2.617187976837158
361277,MDT,1990-07-12,2.660156011581421
361278,MDT,1990-07-13,2.6875
361279,MDT,1990-07-16,2.71875
361280,MDT,1990-07-17,2.691406011581421
361281,MDT,1990-07-18,2.671875
361282,MDT,1990-07-19,2.613281011581421
361283,MDT,1990-07-20,2.570312976837158
361284,MDT,1990-07-23,2.484375
361285,MDT,1990-07-24,2.46875
361286,MDT,1990-07-25,2.527343988418579
361287,MDT,1990-07-26,2.5625
361288,MDT,1990-07-27,2.542968988418579
361289,MDT,1990-07-30,2.539062976837158
361290,MDT,1990-07-31,2.515625
361291,MDT,1990-08-01,2.507812976837158
361292,MDT,1990-08-02,2.46875
361293,MDT,1990-08-03,2.429687976837158
361294,MDT,1990-08-06,2.34375
361295,MDT,1990-08-07,2.34375
361296,MDT,1990-08-08,2.375
361297,MDT,1990-08-09,2.359375
361298,MDT,1990-08-10,2.359375
361299,MDT,1990-08-13,2.390625
361300,MDT,1990-08-14,2.464843988418579
361301,MDT,1990-08-15,2.566406011581421
361302,MDT,1990-08-16,2.472656011581421
361303,MDT,1990-08-17,2.425781011581421
361304,MDT,1990-08-20,2.453125
361305,MDT,1990-08-21,2.386718988418579
361306,MDT,1990-08-22,2.382812976837158
361307,MDT,1990-08-23,2.332031011581421
361308,MDT,1990-08-24,2.378906011581421
361309,MDT,1990-08-27,2.449218988418579
361310,MDT,1990-08-28,2.445312976837158
361311,MDT,1990-08-29,2.460937976837158
361312,MDT,1990-08-30,2.457031011581421
361313,MDT,1990-08-31,2.480468988418579
361314,MDT,1990-09-04,2.484375
361315,MDT,1990-09-05,2.480468988418579
361316,MDT,1990-09-06,2.433593988418579
361317,MDT,1990-09-07,2.457031011581421
361318,MDT,1990-09-10,2.488281011581421
361319,MDT,1990-09-11,2.492187976837158
361320,MDT,1990-09-12,2.554687976837158
361321,MDT,1990-09-13,2.5625
361322,MDT,1990-09-14,2.539062976837158
361323,MDT,1990-09-17,2.519531011581421
361324,MDT,1990-09-18,2.652343988418579
361325,MDT,1990-09-19,2.617187976837158
361326,MDT,1990-09-20,2.503906011581421
361327,MDT,1990-09-21,2.46875
361328,MDT,1990-09-24,2.429687976837158
361329,MDT,1990-09-25,2.476562976837158
361330,MDT,1990-09-26,2.445312976837158
361331,MDT,1990-09-27,2.394531011581421
361332,MDT,1990-09-28,2.355468988418579
361333,MDT,1990-10-01,2.484375
361334,MDT,1990-10-02,2.460937976837158
361335,MDT,1990-10-03,2.421875
361336,MDT,1990-10-04,2.460937976837158
361337,MDT,1990-10-05,2.496093988418579
361338,MDT,1990-10-08,2.5
361339,MDT,1990-10-09,2.472656011581421
361340,MDT,1990-10-10,2.472656011581421
361341,MDT,1990-10-11,2.421875
361342,MDT,1990-10-12,2.382812976837158
361343,MDT,1990-10-15,2.425781011581421
361344,MDT,1990-10-16,2.480468988418579
361345,MDT,1990-10-17,2.472656011581421
361346,MDT,1990-10-18,2.515625
361347,MDT,1990-10-19,2.601562976837158
361348,MDT,1990-10-22,2.671875
361349,MDT,1990-10-23,2.65625
361350,MDT,1990-10-24,2.644531011581421
361351,MDT,1990-10-25,2.609375
361352,MDT,1990-10-26,2.566406011581421
361353,MDT,1990-10-29,2.546875
361354,MDT,1990-10-30,2.597656011581421
361355,MDT,1990-10-31,2.625
361356,MDT,1990-11-01,2.671875
361357,MDT,1990-11-02,2.648437976837158
361358,MDT,1990-11-05,2.691406011581421
361359,MDT,1990-11-06,2.710937976837158
361360,MDT,1990-11-07,2.691406011581421
361361,MDT,1990-11-08,2.660156011581421
361362,MDT,1990-11-09,2.746093988418579
361363,MDT,1990-11-12,2.765625
361364,MDT,1990-11-13,2.789062976837158
361365,MDT,1990-11-14,2.789062976837158
361366,MDT,1990-11-15,2.726562976837158
361367,MDT,1990-11-16,2.695312976837158
361368,MDT,1990-11-19,2.730468988418579
361369,MDT,1990-11-20,2.6875
361370,MDT,1990-11-21,2.65625
361371,MDT,1990-11-23,2.667968988418579
361372,MDT,1990-11-26,2.691406011581421
361373,MDT,1990-11-27,2.703125
361374,MDT,1990-11-28,2.75
361375,MDT,1990-11-29,2.707031011581421
361376,MDT,1990-11-30,2.738281011581421
361377,MDT,1990-12-03,2.796875
361378,MDT,1990-12-04,2.796875
361379,MDT,1990-12-05,2.816406011581421
361380,MDT,1990-12-06,2.808593988418579
361381,MDT,1990-12-07,2.816406011581421
361382,MDT,1990-12-10,2.828125
361383,MDT,1990-12-11,2.828125
361384,MDT,1990-12-12,2.859375
361385,MDT,1990-12-13,2.8125
361386,MDT,1990-12-14,2.648437976837158
361387,MDT,1990-12-17,2.652343988418579
361388,MDT,1990-12-18,2.625
361389,MDT,1990-12-19,2.65625
361390,MDT,1990-12-20,2.65625
361391,MDT,1990-12-21,2.667968988418579
361392,MDT,1990-12-24,2.671875
361393,MDT,1990-12-26,2.671875
361394,MDT,1990-12-27,2.65625
361395,MDT,1990-12-28,2.671875
361396,MDT,1990-12-31,2.695312976837158
361397,MDT,1991-01-02,2.628906011581421
361398,MDT,1991-01-03,2.554687976837158
361399,MDT,1991-01-04,2.53125
361400,MDT,1991-01-07,2.5
361401,MDT,1991-01-08,2.476562976837158
361402,MDT,1991-01-09,2.480468988418579
361403,MDT,1991-01-10,2.511718988418579
361404,MDT,1991-01-11,2.539062976837158
361405,MDT,1991-01-14,2.503906011581421
361406,MDT,1991-01-15,2.507812976837158
361407,MDT,1991-01-16,2.609375
361408,MDT,1991-01-17,2.679687976837158
361409,MDT,1991-01-18,2.664062976837158
361410,MDT,1991-01-21,2.667968988418579
361411,MDT,1991-01-22,2.667968988418579
361412,MDT,1991-01-23,2.679687976837158
361413,MDT,1991-01-24,2.792968988418579
361414,MDT,1991-01-25,2.78125
361415,MDT,1991-01-28,2.78125
361416,MDT,1991-01-29,2.867187976837158
361417,MDT,1991-01-30,2.90625
361418,MDT,1991-01-31,2.882812976837158
361419,MDT,1991-02-01,2.789062976837158
361420,MDT,1991-02-04,2.890625
361421,MDT,1991-02-05,2.984375
361422,MDT,1991-02-06,3.136718988418579
361423,MDT,1991-02-07,3.085937976837158
361424,MDT,1991-02-08,3.109375
361425,MDT,1991-02-11,3.167968988418579
361426,MDT,1991-02-12,3.117187976837158
361427,MDT,1991-02-13,3.125
361428,MDT,1991-02-14,3.1875
361429,MDT,1991-02-15,3.523437976837158
361430,MDT,1991-02-19,3.375
361431,MDT,1991-02-20,3.375
361432,MDT,1991-02-21,3.382812976837158
361433,MDT,1991-02-22,3.398437976837158
361434,MDT,1991-02-25,3.414062976837158
361435,MDT,1991-02-26,3.304687976837158
361436,MDT,1991-02-27,3.265625
361437,MDT,1991-02-28,3.375
361438,MDT,1991-03-01,3.46875
361439,MDT,1991-03-04,3.476562976837158
361440,MDT,1991-03-05,3.59375
361441,MDT,1991-03-06,3.667968988418579
361442,MDT,1991-03-07,3.644531011581421
361443,MDT,1991-03-08,3.695312976837158
361444,MDT,1991-03-11,3.605468988418579
361445,MDT,1991-03-12,3.457031011581421
361446,MDT,1991-03-13,3.542968988418579
361447,MDT,1991-03-14,3.585937976837158
361448,MDT,1991-03-15,3.460937976837158
361449,MDT,1991-03-18,3.40625
361450,MDT,1991-03-19,3.4375
361451,MDT,1991-03-20,3.390625
361452,MDT,1991-03-21,3.414062976837158
361453,MDT,1991-03-22,3.5
361454,MDT,1991-03-25,3.539062976837158
361455,MDT,1991-03-26,3.59375
361456,MDT,1991-03-27,3.695312976837158
361457,MDT,1991-03-28,3.71875
361458,MDT,1991-04-01,3.6875
361459,MDT,1991-04-02,3.722656011581421
361460,MDT,1991-04-03,3.742187976837158
361461,MDT,1991-04-04,3.789062976837158
361462,MDT,1991-04-05,3.707031011581421
361463,MDT,1991-04-08,3.742187976837158
361464,MDT,1991-04-09,3.65625
361465,MDT,1991-04-10,3.621093988418579
361466,MDT,1991-04-11,3.703125
361467,MDT,1991-04-12,3.832031011581421
361468,MDT,1991-04-15,3.859375
361469,MDT,1991-04-16,3.875
361470,MDT,1991-04-17,3.820312976837158
361471,MDT,1991-04-18,3.789062976837158
361472,MDT,1991-04-19,3.65625
361473,MDT,1991-04-22,3.5625
361474,MDT,1991-04-23,3.601562976837158
361475,MDT,1991-04-24,3.59375
361476,MDT,1991-04-25,3.632812976837158
361477,MDT,1991-04-26,3.636718988418579
361478,MDT,1991-04-29,3.546875
361479,MDT,1991-04-30,3.476562976837158
361480,MDT,1991-05-01,3.492187976837158
361481,MDT,1991-05-02,3.546875
361482,MDT,1991-05-03,3.632812976837158
361483,MDT,1991-05-06,3.625
361484,MDT,1991-05-07,3.617187976837158
361485,MDT,1991-05-08,3.601562976837158
361486,MDT,1991-05-09,3.589843988418579
361487,MDT,1991-05-10,3.5
361488,MDT,1991-05-13,3.46875
361489,MDT,1991-05-14,3.457031011581421
361490,MDT,1991-05-15,3.382812976837158
361491,MDT,1991-05-16,3.414062976837158
361492,MDT,1991-05-17,3.40625
361493,MDT,1991-05-20,3.417968988418579
361494,MDT,1991-05-21,3.53125
361495,MDT,1991-05-22,3.539062976837158
361496,MDT,1991-05-23,3.585937976837158
361497,MDT,1991-05-24,3.632812976837158
361498,MDT,1991-05-28,3.640625
361499,MDT,1991-05-29,3.667968988418579
361500,MDT,1991-05-30,3.699218988418579
361501,MDT,1991-05-31,3.714843988418579
361502,MDT,1991-06-03,3.648437976837158
361503,MDT,1991-06-04,3.589843988418579
361504,MDT,1991-06-05,3.601562976837158
361505,MDT,1991-06-06,3.570312976837158
361506,MDT,1991-06-07,3.554687976837158
361507,MDT,1991-06-10,3.53125
361508,MDT,1991-06-11,3.574218988418579
361509,MDT,1991-06-12,3.585937976837158
361510,MDT,1991-06-13,3.617187976837158
361511,MDT,1991-06-14,3.703125
361512,MDT,1991-06-17,3.683593988418579
361513,MDT,1991-06-18,3.644531011581421
361514,MDT,1991-06-19,3.601562976837158
361515,MDT,1991-06-20,3.609375
361516,MDT,1991-06-21,3.648437976837158
361517,MDT,1991-06-24,3.542968988418579
361518,MDT,1991-06-25,3.496093988418579
361519,MDT,1991-06-26,3.535156011581421
361520,MDT,1991-06-27,3.527343988418579
361521,MDT,1991-06-28,3.53125
361522,MDT,1991-07-01,3.648437976837158
361523,MDT,1991-07-02,3.703125
361524,MDT,1991-07-03,3.640625
361525,MDT,1991-07-05,3.628906011581421
361526,MDT,1991-07-08,3.597656011581421
361527,MDT,1991-07-09,3.578125
361528,MDT,1991-07-10,3.648437976837158
361529,MDT,1991-07-11,3.648437976837158
361530,MDT,1991-07-12,3.765625
361531,MDT,1991-07-15,3.792968988418579
361532,MDT,1991-07-16,3.796875
361533,MDT,1991-07-17,3.847656011581421
361534,MDT,1991-07-18,3.902343988418579
361535,MDT,1991-07-19,3.90625
361536,MDT,1991-07-22,3.921875
361537,MDT,1991-07-23,3.882812976837158
361538,MDT,1991-07-24,3.84375
361539,MDT,1991-07-25,3.84375
361540,MDT,1991-07-26,3.925781011581421
361541,MDT,1991-07-29,3.921875
361542,MDT,1991-07-30,3.984375
361543,MDT,1991-07-31,3.980468988418579
361544,MDT,1991-08-01,3.917968988418579
361545,MDT,1991-08-02,3.988281011581421
361546,MDT,1991-08-05,3.90625
361547,MDT,1991-08-06,4.015625
361548,MDT,1991-08-07,4.0625
361549,MDT,1991-08-08,4.054687976837158
361550,MDT,1991-08-09,4.039062976837158
361551,MDT,1991-08-12,4.019530773162842
361552,MDT,1991-08-13,3.992187976837158
361553,MDT,1991-08-14,3.9375
361554,MDT,1991-08-15,3.90625
361555,MDT,1991-08-16,3.890625
361556,MDT,1991-08-19,3.832031011581421
361557,MDT,1991-08-20,3.796875
361558,MDT,1991-08-21,3.914062976837158
361559,MDT,1991-08-22,4.058594226837158
361560,MDT,1991-08-23,3.96875
361561,MDT,1991-08-26,3.960937976837158
361562,MDT,1991-08-27,3.9375
361563,MDT,1991-08-28,4.046875
361564,MDT,1991-08-29,4.117187976837158
361565,MDT,1991-08-30,4.179687976837158
361566,MDT,1991-09-03,4.210937976837158
361567,MDT,1991-09-04,4.15625
361568,MDT,1991-09-05,4.09375
361569,MDT,1991-09-06,4.078125
361570,MDT,1991-09-09,4.046875
361571,MDT,1991-09-10,4.054687976837158
361572,MDT,1991-09-11,4.125
361573,MDT,1991-09-12,4.203125
361574,MDT,1991-09-13,4.265625
361575,MDT,1991-09-16,4.273437976837158
361576,MDT,1991-09-17,4.28125
361577,MDT,1991-09-18,4.351562976837158
361578,MDT,1991-09-19,4.375
361579,MDT,1991-09-20,4.4375
361580,MDT,1991-09-23,4.375
361581,MDT,1991-09-24,4.390625
361582,MDT,1991-09-25,4.46875
361583,MDT,1991-09-26,4.476562976837158
361584,MDT,1991-09-27,4.445312976837158
361585,MDT,1991-09-30,4.40625
361586,MDT,1991-10-01,4.453125
361587,MDT,1991-10-02,4.5
361588,MDT,1991-10-03,4.359375
361589,MDT,1991-10-04,4.3125
361590,MDT,1991-10-07,4.289062976837158
361591,MDT,1991-10-08,4.289062976837158
361592,MDT,1991-10-09,4.382812976837158
361593,MDT,1991-10-10,4.367187976837158
361594,MDT,1991-10-11,4.375
361595,MDT,1991-10-14,4.382812976837158
361596,MDT,1991-10-15,4.546875
361597,MDT,1991-10-16,4.710937976837158
361598,MDT,1991-10-17,4.765625
361599,MDT,1991-10-18,4.828125
361600,MDT,1991-10-21,4.890625
361601,MDT,1991-10-22,4.796875
361602,MDT,1991-10-23,4.789062976837158
361603,MDT,1991-10-24,4.671875
361604,MDT,1991-10-25,4.671875
361605,MDT,1991-10-28,4.78125
361606,MDT,1991-10-29,4.789062976837158
361607,MDT,1991-10-30,4.890625
361608,MDT,1991-10-31,4.921875
361609,MDT,1991-11-01,4.9375
361610,MDT,1991-11-04,4.898437976837158
361611,MDT,1991-11-05,4.828125
361612,MDT,1991-11-06,4.648437976837158
361613,MDT,1991-11-07,4.828125
361614,MDT,1991-11-08,4.890625
361615,MDT,1991-11-11,5.0
361616,MDT,1991-11-12,5.203125
361617,MDT,1991-11-13,5.164062976837158
361618,MDT,1991-11-14,5.03125
361619,MDT,1991-11-15,4.859375
361620,MDT,1991-11-18,4.828125
361621,MDT,1991-11-19,4.75
361622,MDT,1991-11-20,4.65625
361623,MDT,1991-11-21,4.632812976837158
361624,MDT,1991-11-22,4.59375
361625,MDT,1991-11-25,4.546875
361626,MDT,1991-11-26,4.65625
361627,MDT,1991-11-27,4.6875
361628,MDT,1991-11-29,4.710937976837158
361629,MDT,1991-12-02,4.90625
361630,MDT,1991-12-03,4.929687976837158
361631,MDT,1991-12-04,5.109375
361632,MDT,1991-12-05,4.9375
361633,MDT,1991-12-06,4.921875
361634,MDT,1991-12-09,4.9375
361635,MDT,1991-12-10,4.96875
361636,MDT,1991-12-11,4.976562976837158
361637,MDT,1991-12-12,4.945312976837158
361638,MDT,1991-12-13,5.054687976837158
361639,MDT,1991-12-16,5.1875
361640,MDT,1991-12-17,5.164062976837158
361641,MDT,1991-12-18,5.171875
361642,MDT,1991-12-19,5.132812976837158
361643,MDT,1991-12-20,5.148437976837158
361644,MDT,1991-12-23,5.3125
361645,MDT,1991-12-24,5.296875
361646,MDT,1991-12-26,5.40625
361647,MDT,1991-12-27,5.320312976837158
361648,MDT,1991-12-30,5.6875
361649,MDT,1991-12-31,5.875
361650,MDT,1992-01-02,5.8125
361651,MDT,1992-01-03,5.984375
361652,MDT,1992-01-06,6.0625
361653,MDT,1992-01-07,5.890625
361654,MDT,1992-01-08,5.75
361655,MDT,1992-01-09,5.65625
361656,MDT,1992-01-10,5.390625
361657,MDT,1992-01-13,5.5625
361658,MDT,1992-01-14,5.5
361659,MDT,1992-01-15,5.46875
361660,MDT,1992-01-16,5.28125
361661,MDT,1992-01-17,5.296875
361662,MDT,1992-01-20,5.25
361663,MDT,1992-01-21,5.125
361664,MDT,1992-01-22,5.3125
361665,MDT,1992-01-23,5.46875
361666,MDT,1992-01-24,5.421875
361667,MDT,1992-01-27,5.234375
361668,MDT,1992-01-28,5.1875
361669,MDT,1992-01-29,5.25
361670,MDT,1992-01-30,5.242187976837158
361671,MDT,1992-01-31,5.40625
361672,MDT,1992-02-03,5.445312976837158
361673,MDT,1992-02-04,5.507812976837158
361674,MDT,1992-02-05,5.507812976837158
361675,MDT,1992-02-06,5.515625
361676,MDT,1992-02-07,5.390625
361677,MDT,1992-02-10,5.296875
361678,MDT,1992-02-11,5.210937976837158
361679,MDT,1992-02-12,5.335937976837158
361680,MDT,1992-02-13,5.1875
361681,MDT,1992-02-14,4.976562976837158
361682,MDT,1992-02-18,4.9375
361683,MDT,1992-02-19,4.945312976837158
361684,MDT,1992-02-20,5.007812976837158
361685,MDT,1992-02-21,4.96875
361686,MDT,1992-02-24,4.945312976837158
361687,MDT,1992-02-25,4.90625
361688,MDT,1992-02-26,5.140625
361689,MDT,1992-02-27,5.265625
361690,MDT,1992-02-28,5.1875
361691,MDT,1992-03-02,5.234375
361692,MDT,1992-03-03,5.1875
361693,MDT,1992-03-04,5.09375
361694,MDT,1992-03-05,4.953125
361695,MDT,1992-03-06,4.898437976837158
361696,MDT,1992-03-09,4.890625
361697,MDT,1992-03-10,4.867187976837158
361698,MDT,1992-03-11,4.742187976837158
361699,MDT,1992-03-12,4.65625
361700,MDT,1992-03-13,4.640625
361701,MDT,1992-03-16,4.671875
361702,MDT,1992-03-17,4.8125
361703,MDT,1992-03-18,4.695312976837158
361704,MDT,1992-03-19,4.71875
361705,MDT,1992-03-20,4.773437976837158
361706,MDT,1992-03-23,4.578125
361707,MDT,1992-03-24,4.703125
361708,MDT,1992-03-25,4.78125
361709,MDT,1992-03-26,4.75
361710,MDT,1992-03-27,4.695312976837158
361711,MDT,1992-03-30,4.671875
361712,MDT,1992-03-31,4.65625
361713,MDT,1992-04-01,4.632812976837158
361714,MDT,1992-04-02,4.609375
361715,MDT,1992-04-03,4.625
361716,MDT,1992-04-06,4.664062976837158
361717,MDT,1992-04-07,4.484375
361718,MDT,1992-04-08,4.367187976837158
361719,MDT,1992-04-09,4.46875
361720,MDT,1992-04-10,4.601562976837158
361721,MDT,1992-04-13,4.492187976837158
361722,MDT,1992-04-14,4.671875
361723,MDT,1992-04-15,4.625
361724,MDT,1992-04-16,4.398437976837158
361725,MDT,1992-04-20,4.328125
361726,MDT,1992-04-21,4.226562976837158
361727,MDT,1992-04-22,4.242187976837158
361728,MDT,1992-04-23,4.070312976837158
361729,MDT,1992-04-24,4.148437976837158
361730,MDT,1992-04-27,4.09375
361731,MDT,1992-04-28,4.007812976837158
361732,MDT,1992-04-29,4.0625
361733,MDT,1992-04-30,4.09375
361734,MDT,1992-05-01,4.25
361735,MDT,1992-05-04,4.382812976837158
361736,MDT,1992-05-05,4.476562976837158
361737,MDT,1992-05-06,4.664062976837158
361738,MDT,1992-05-07,4.5
361739,MDT,1992-05-08,4.523437976837158
361740,MDT,1992-05-11,4.554687976837158
361741,MDT,1992-05-12,4.4375
361742,MDT,1992-05-13,4.421875
361743,MDT,1992-05-14,4.28125
361744,MDT,1992-05-15,4.28125
361745,MDT,1992-05-18,4.414062976837158
361746,MDT,1992-05-19,4.46875
361747,MDT,1992-05-20,4.570312976837158
361748,MDT,1992-05-21,4.585937976837158
361749,MDT,1992-05-22,4.65625
361750,MDT,1992-05-26,4.632812976837158
361751,MDT,1992-05-27,4.578125
361752,MDT,1992-05-28,4.679687976837158
361753,MDT,1992-05-29,4.875
361754,MDT,1992-06-01,5.0
361755,MDT,1992-06-02,4.898437976837158
361756,MDT,1992-06-03,5.046875
361757,MDT,1992-06-04,5.007812976837158
361758,MDT,1992-06-05,4.914062976837158
361759,MDT,1992-06-08,4.835937976837158
361760,MDT,1992-06-09,4.8125
361761,MDT,1992-06-10,4.6875
361762,MDT,1992-06-11,4.867187976837158
361763,MDT,1992-06-12,4.8125
361764,MDT,1992-06-15,4.875
361765,MDT,1992-06-16,4.921875
361766,MDT,1992-06-17,4.75
361767,MDT,1992-06-18,4.6875
361768,MDT,1992-06-19,4.726562976837158
361769,MDT,1992-06-22,4.726562976837158
361770,MDT,1992-06-23,4.796875
361771,MDT,1992-06-24,4.664062976837158
361772,MDT,1992-06-25,4.625
361773,MDT,1992-06-26,4.789062976837158
361774,MDT,1992-06-29,5.015625
361775,MDT,1992-06-30,5.109375
361776,MDT,1992-07-01,5.234375
361777,MDT,1992-07-02,5.109375
361778,MDT,1992-07-06,5.164062976837158
361779,MDT,1992-07-07,5.140625
361780,MDT,1992-07-08,5.125
361781,MDT,1992-07-09,5.101562976837158
361782,MDT,1992-07-10,5.140625
361783,MDT,1992-07-13,5.070312976837158
361784,MDT,1992-07-14,5.117187976837158
361785,MDT,1992-07-15,4.992187976837158
361786,MDT,1992-07-16,5.015625
361787,MDT,1992-07-17,4.9375
361788,MDT,1992-07-20,4.867187976837158
361789,MDT,1992-07-21,4.96875
361790,MDT,1992-07-22,4.953125
361791,MDT,1992-07-23,4.851562976837158
361792,MDT,1992-07-24,4.75
361793,MDT,1992-07-27,4.78125
361794,MDT,1992-07-28,4.898437976837158
361795,MDT,1992-07-29,4.914062976837158
361796,MDT,1992-07-30,4.90625
361797,MDT,1992-07-31,4.921875
361798,MDT,1992-08-03,5.046875
361799,MDT,1992-08-04,5.03125
361800,MDT,1992-08-05,4.867187976837158
361801,MDT,1992-08-06,4.867187976837158
361802,MDT,1992-08-07,4.75
361803,MDT,1992-08-10,4.601562976837158
361804,MDT,1992-08-11,4.578125
361805,MDT,1992-08-12,4.570312976837158
361806,MDT,1992-08-13,4.625
361807,MDT,1992-08-14,4.65625
361808,MDT,1992-08-17,4.671875
361809,MDT,1992-08-18,4.695312976837158
361810,MDT,1992-08-19,4.789062976837158
361811,MDT,1992-08-20,4.90625
361812,MDT,1992-08-21,4.859375
361813,MDT,1992-08-24,4.851562976837158
361814,MDT,1992-08-25,4.976562976837158
361815,MDT,1992-08-26,5.117187976837158
361816,MDT,1992-08-27,5.132812976837158
361817,MDT,1992-08-28,5.1875
361818,MDT,1992-08-31,5.234375
361819,MDT,1992-09-01,5.34375
361820,MDT,1992-09-02,5.273437976837158
361821,MDT,1992-09-03,5.273437976837158
361822,MDT,1992-09-04,5.234375
361823,MDT,1992-09-08,5.226562976837158
361824,MDT,1992-09-09,5.210937976837158
361825,MDT,1992-09-10,5.335937976837158
361826,MDT,1992-09-11,5.53125
361827,MDT,1992-09-14,5.859375
361828,MDT,1992-09-15,5.90625
361829,MDT,1992-09-16,6.070312976837158
361830,MDT,1992-09-17,6.117187976837158
361831,MDT,1992-09-18,6.03125
361832,MDT,1992-09-21,6.21875
361833,MDT,1992-09-22,6.15625
361834,MDT,1992-09-23,6.273437976837158
361835,MDT,1992-09-24,6.203125
361836,MDT,1992-09-25,5.9375
361837,MDT,1992-09-28,5.796875
361838,MDT,1992-09-29,5.75
361839,MDT,1992-09-30,6.0625
361840,MDT,1992-10-01,6.171875
361841,MDT,1992-10-02,5.9375
361842,MDT,1992-10-05,6.046875
361843,MDT,1992-10-06,6.0625
361844,MDT,1992-10-07,5.914062976837158
361845,MDT,1992-10-08,5.945312976837158
361846,MDT,1992-10-09,5.789062976837158
361847,MDT,1992-10-12,5.851562976837158
361848,MDT,1992-10-13,5.890625
361849,MDT,1992-10-14,5.992187976837158
361850,MDT,1992-10-15,5.984375
361851,MDT,1992-10-16,6.09375
361852,MDT,1992-10-19,6.125
361853,MDT,1992-10-20,6.117187976837158
361854,MDT,1992-10-21,6.070312976837158
361855,MDT,1992-10-22,6.0625
361856,MDT,1992-10-23,6.054687976837158
361857,MDT,1992-10-26,6.007812976837158
361858,MDT,1992-10-27,6.046875
361859,MDT,1992-10-28,6.023437976837158
361860,MDT,1992-10-29,6.0625
361861,MDT,1992-10-30,6.046875
361862,MDT,1992-11-02,6.164062976837158
361863,MDT,1992-11-03,6.140625
361864,MDT,1992-11-04,6.039062976837158
361865,MDT,1992-11-05,6.09375
361866,MDT,1992-11-06,6.21875
361867,MDT,1992-11-09,6.367187976837158
361868,MDT,1992-11-10,6.4375
361869,MDT,1992-11-11,6.398437976837158
361870,MDT,1992-11-12,6.46875
361871,MDT,1992-11-13,6.398437976837158
361872,MDT,1992-11-16,6.445312976837158
361873,MDT,1992-11-17,6.351562976837158
361874,MDT,1992-11-18,6.375
361875,MDT,1992-11-19,6.210937976837158
361876,MDT,1992-11-20,6.0625
361877,MDT,1992-11-23,6.125
361878,MDT,1992-11-24,6.164062976837158
361879,MDT,1992-11-25,6.039062976837158
361880,MDT,1992-11-27,6.09375
361881,MDT,1992-11-30,6.039062976837158
361882,MDT,1992-12-01,6.078125
361883,MDT,1992-12-02,5.96875
361884,MDT,1992-12-03,6.023437976837158
361885,MDT,1992-12-04,6.015625
361886,MDT,1992-12-07,6.0
361887,MDT,1992-12-08,6.132812976837158
361888,MDT,1992-12-09,6.0625
361889,MDT,1992-12-10,5.898437976837158
361890,MDT,1992-12-11,5.867187976837158
361891,MDT,1992-12-14,5.96875
361892,MDT,1992-12-15,5.96875
361893,MDT,1992-12-16,6.023437976837158
361894,MDT,1992-12-17,6.0625
361895,MDT,1992-12-18,6.070312976837158
361896,MDT,1992-12-21,5.921875
361897,MDT,1992-12-22,5.851562976837158
361898,MDT,1992-12-23,5.851562976837158
361899,MDT,1992-12-24,5.742187976837158
361900,MDT,1992-12-28,5.695312976837158
361901,MDT,1992-12-29,5.789062976837158
361902,MDT,1992-12-30,5.890625
361903,MDT,1992-12-31,5.953125
361904,MDT,1993-01-04,5.921875
361905,MDT,1993-01-05,5.773437976837158
361906,MDT,1993-01-06,5.570312976837158
361907,MDT,1993-01-07,5.476562976837158
361908,MDT,1993-01-08,5.539062976837158
361909,MDT,1993-01-11,5.671875
361910,MDT,1993-01-12,5.71875
361911,MDT,1993-01-13,5.679687976837158
361912,MDT,1993-01-14,5.640625
361913,MDT,1993-01-15,5.609375
361914,MDT,1993-01-18,5.640625
361915,MDT,1993-01-19,5.539062976837158
361916,MDT,1993-01-20,5.539062976837158
361917,MDT,1993-01-21,5.640625
361918,MDT,1993-01-22,5.710937976837158
361919,MDT,1993-01-25,5.867187976837158
361920,MDT,1993-01-26,5.84375
361921,MDT,1993-01-27,5.703125
361922,MDT,1993-01-28,5.617187976837158
361923,MDT,1993-01-29,5.625
361924,MDT,1993-02-01,5.578125
361925,MDT,1993-02-02,5.640625
361926,MDT,1993-02-03,5.695312976837158
361927,MDT,1993-02-04,5.65625
361928,MDT,1993-02-05,5.53125
361929,MDT,1993-02-08,5.375
361930,MDT,1993-02-09,5.265625
361931,MDT,1993-02-10,5.265625
361932,MDT,1993-02-11,5.140625
361933,MDT,1993-02-12,5.679687976837158
361934,MDT,1993-02-16,5.34375
361935,MDT,1993-02-17,5.25
361936,MDT,1993-02-18,5.109375
361937,MDT,1993-02-19,4.8125
361938,MDT,1993-02-22,4.40625
361939,MDT,1993-02-23,4.421875
361940,MDT,1993-02-24,4.726562976837158
361941,MDT,1993-02-25,4.695312976837158
361942,MDT,1993-02-26,4.875
361943,MDT,1993-03-01,4.820312976837158
361944,MDT,1993-03-02,4.898437976837158
361945,MDT,1993-03-03,4.929687976837158
361946,MDT,1993-03-04,4.882812976837158
361947,MDT,1993-03-05,4.734375
361948,MDT,1993-03-08,4.695312976837158
361949,MDT,1993-03-09,4.609375
361950,MDT,1993-03-10,4.898437976837158
361951,MDT,1993-03-11,4.875
361952,MDT,1993-03-12,4.921875
361953,MDT,1993-03-15,4.851562976837158
361954,MDT,1993-03-16,4.75
361955,MDT,1993-03-17,4.484375
361956,MDT,1993-03-18,4.523437976837158
361957,MDT,1993-03-19,4.390625
361958,MDT,1993-03-22,4.515625
361959,MDT,1993-03-23,4.578125
361960,MDT,1993-03-24,4.359375
361961,MDT,1993-03-25,4.382812976837158
361962,MDT,1993-03-26,4.351562976837158
361963,MDT,1993-03-29,4.460937976837158
361964,MDT,1993-03-30,4.6875
361965,MDT,1993-03-31,4.71875
361966,MDT,1993-04-01,4.46875
361967,MDT,1993-04-02,4.234375
361968,MDT,1993-04-05,4.140625
361969,MDT,1993-04-06,3.921875
361970,MDT,1993-04-07,3.75
361971,MDT,1993-04-08,3.328125
361972,MDT,1993-04-12,3.742187976837158
361973,MDT,1993-04-13,3.617187976837158
361974,MDT,1993-04-14,3.695312976837158
361975,MDT,1993-04-15,3.679687976837158
361976,MDT,1993-04-16,3.820312976837158
361977,MDT,1993-04-19,4.0
361978,MDT,1993-04-20,4.03125
361979,MDT,1993-04-21,4.039062976837158
361980,MDT,1993-04-22,3.984375
361981,MDT,1993-04-23,3.992187976837158
361982,MDT,1993-04-26,3.992187976837158
361983,MDT,1993-04-27,4.117187976837158
361984,MDT,1993-04-28,4.140625
361985,MDT,1993-04-29,4.117187976837158
361986,MDT,1993-04-30,4.085937976837158
361987,MDT,1993-05-03,4.203125
361988,MDT,1993-05-04,4.3125
361989,MDT,1993-05-05,4.304687976837158
361990,MDT,1993-05-06,4.210937976837158
361991,MDT,1993-05-07,4.226562976837158
361992,MDT,1993-05-10,4.335937976837158
361993,MDT,1993-05-11,4.40625
361994,MDT,1993-05-12,4.3125
361995,MDT,1993-05-13,4.226562976837158
361996,MDT,1993-05-14,4.296875
361997,MDT,1993-05-17,4.28125
361998,MDT,1993-05-18,4.226562976837158
361999,MDT,1993-05-19,4.265625
362000,MDT,1993-05-20,4.289062976837158
362001,MDT,1993-05-21,4.351562976837158
362002,MDT,1993-05-24,4.335937976837158
362003,MDT,1993-05-25,4.304687976837158
362004,MDT,1993-05-26,4.25
362005,MDT,1993-05-27,4.242187976837158
362006,MDT,1993-05-28,4.335937976837158
362007,MDT,1993-06-01,4.398437976837158
362008,MDT,1993-06-02,4.304687976837158
362009,MDT,1993-06-03,4.28125
362010,MDT,1993-06-04,4.1875
362011,MDT,1993-06-07,4.109375
362012,MDT,1993-06-08,4.046875
362013,MDT,1993-06-09,4.054687976837158
362014,MDT,1993-06-10,4.046875
362015,MDT,1993-06-11,4.0625
362016,MDT,1993-06-14,4.0625
362017,MDT,1993-06-15,4.046875
362018,MDT,1993-06-16,4.046875
362019,MDT,1993-06-17,4.046875
362020,MDT,1993-06-18,4.03125
362021,MDT,1993-06-21,4.0625
362022,MDT,1993-06-22,4.078125
362023,MDT,1993-06-23,4.0
362024,MDT,1993-06-24,4.0
362025,MDT,1993-06-25,4.007812976837158
362026,MDT,1993-06-28,4.078125
362027,MDT,1993-06-29,4.320312976837158
362028,MDT,1993-06-30,4.21875
362029,MDT,1993-07-01,4.15625
362030,MDT,1993-07-02,4.0625
362031,MDT,1993-07-06,4.0625
362032,MDT,1993-07-07,4.078125
362033,MDT,1993-07-08,4.1875
362034,MDT,1993-07-09,4.125
362035,MDT,1993-07-12,4.101562976837158
362036,MDT,1993-07-13,4.109375
362037,MDT,1993-07-14,4.109375
362038,MDT,1993-07-15,4.039062976837158
362039,MDT,1993-07-16,3.984375
362040,MDT,1993-07-19,3.929687976837158
362041,MDT,1993-07-20,3.953125
362042,MDT,1993-07-21,3.898437976837158
362043,MDT,1993-07-22,3.890625
362044,MDT,1993-07-23,3.890625
362045,MDT,1993-07-26,3.828125
362046,MDT,1993-07-27,3.75
362047,MDT,1993-07-28,3.859375
362048,MDT,1993-07-29,3.867187976837158
362049,MDT,1993-07-30,3.796875
362050,MDT,1993-08-02,3.875
362051,MDT,1993-08-03,3.921875
362052,MDT,1993-08-04,3.835937976837158
362053,MDT,1993-08-05,3.71875
362054,MDT,1993-08-06,3.765625
362055,MDT,1993-08-09,3.757812976837158
362056,MDT,1993-08-10,3.648437976837158
362057,MDT,1993-08-11,3.601562976837158
362058,MDT,1993-08-12,3.71875
362059,MDT,1993-08-13,3.742187976837158
362060,MDT,1993-08-16,3.773437976837158
362061,MDT,1993-08-17,3.773437976837158
362062,MDT,1993-08-18,3.992187976837158
362063,MDT,1993-08-19,4.148437976837158
362064,MDT,1993-08-20,4.078125
362065,MDT,1993-08-23,4.070312976837158
362066,MDT,1993-08-24,4.09375
362067,MDT,1993-08-25,3.882812976837158
362068,MDT,1993-08-26,4.0
362069,MDT,1993-08-27,3.953125
362070,MDT,1993-08-30,3.976562976837158
362071,MDT,1993-08-31,4.015625
362072,MDT,1993-09-01,3.96875
362073,MDT,1993-09-02,4.085937976837158
362074,MDT,1993-09-03,4.007812976837158
362075,MDT,1993-09-07,3.90625
362076,MDT,1993-09-08,3.84375
362077,MDT,1993-09-09,3.84375
362078,MDT,1993-09-10,3.851562976837158
362079,MDT,1993-09-13,3.804687976837158
362080,MDT,1993-09-14,3.84375
362081,MDT,1993-09-15,3.867187976837158
362082,MDT,1993-09-16,3.890625
362083,MDT,1993-09-17,3.84375
362084,MDT,1993-09-20,3.796875
362085,MDT,1993-09-21,3.875
362086,MDT,1993-09-22,4.015625
362087,MDT,1993-09-23,4.203125
362088,MDT,1993-09-24,4.171875
362089,MDT,1993-09-27,4.210937976837158
362090,MDT,1993-09-28,4.179687976837158
362091,MDT,1993-09-29,4.28125
362092,MDT,1993-09-30,4.234375
362093,MDT,1993-10-01,4.289062976837158
362094,MDT,1993-10-04,4.351562976837158
362095,MDT,1993-10-05,4.28125
362096,MDT,1993-10-06,4.265625
362097,MDT,1993-10-07,4.289062976837158
362098,MDT,1993-10-08,4.304687976837158
362099,MDT,1993-10-11,4.421875
362100,MDT,1993-10-12,4.59375
362101,MDT,1993-10-13,4.578125
362102,MDT,1993-10-14,4.5625
362103,MDT,1993-10-15,4.617187976837158
362104,MDT,1993-10-18,4.710937976837158
362105,MDT,1993-10-19,4.679687976837158
362106,MDT,1993-10-20,4.59375
362107,MDT,1993-10-21,4.632812976837158
362108,MDT,1993-10-22,4.617187976837158
362109,MDT,1993-10-25,4.625
362110,MDT,1993-10-26,4.484375
362111,MDT,1993-10-27,4.46875
362112,MDT,1993-10-28,4.546875
362113,MDT,1993-10-29,4.632812976837158
362114,MDT,1993-11-01,4.664062976837158
362115,MDT,1993-11-02,4.6875
362116,MDT,1993-11-03,4.71875
362117,MDT,1993-11-04,4.5
362118,MDT,1993-11-05,4.523437976837158
362119,MDT,1993-11-08,4.484375
362120,MDT,1993-11-09,4.476562976837158
362121,MDT,1993-11-10,4.585937976837158
362122,MDT,1993-11-11,4.515625
362123,MDT,1993-11-12,4.53125
362124,MDT,1993-11-15,4.578125
362125,MDT,1993-11-16,4.640625
362126,MDT,1993-11-17,4.75
362127,MDT,1993-11-18,4.734375
362128,MDT,1993-11-19,4.765625
362129,MDT,1993-11-22,4.695312976837158
362130,MDT,1993-11-23,4.695312976837158
362131,MDT,1993-11-24,4.726562976837158
362132,MDT,1993-11-26,4.710937976837158
362133,MDT,1993-11-29,4.742187976837158
362134,MDT,1993-11-30,4.828125
362135,MDT,1993-12-01,5.015625
362136,MDT,1993-12-02,5.03125
362137,MDT,1993-12-03,5.148437976837158
362138,MDT,1993-12-06,5.273437976837158
362139,MDT,1993-12-07,5.203125
362140,MDT,1993-12-08,5.289062976837158
362141,MDT,1993-12-09,5.132812976837158
362142,MDT,1993-12-10,5.25
362143,MDT,1993-12-13,5.101562976837158
362144,MDT,1993-12-14,4.945312976837158
362145,MDT,1993-12-15,4.976562976837158
362146,MDT,1993-12-16,5.015625
362147,MDT,1993-12-17,5.078125
362148,MDT,1993-12-20,5.0
362149,MDT,1993-12-21,5.054687976837158
362150,MDT,1993-12-22,5.171875
362151,MDT,1993-12-23,5.171875
362152,MDT,1993-12-27,5.21875
362153,MDT,1993-12-28,5.25
362154,MDT,1993-12-29,5.3125
362155,MDT,1993-12-30,5.195312976837158
362156,MDT,1993-12-31,5.132812976837158
362157,MDT,1994-01-03,5.15625
362158,MDT,1994-01-04,5.171875
362159,MDT,1994-01-05,5.164062976837158
362160,MDT,1994-01-06,5.171875
362161,MDT,1994-01-07,5.171875
362162,MDT,1994-01-10,5.132812976837158
362163,MDT,1994-01-11,5.085937976837158
362164,MDT,1994-01-12,5.132812976837158
362165,MDT,1994-01-13,5.125
362166,MDT,1994-01-14,5.15625
362167,MDT,1994-01-17,5.117187976837158
362168,MDT,1994-01-18,5.125
362169,MDT,1994-01-19,5.039062976837158
362170,MDT,1994-01-20,5.0
362171,MDT,1994-01-21,5.039062976837158
362172,MDT,1994-01-24,5.0
362173,MDT,1994-01-25,5.101562976837158
362174,MDT,1994-01-26,5.101562976837158
362175,MDT,1994-01-27,5.179687976837158
362176,MDT,1994-01-28,5.203125
362177,MDT,1994-01-31,5.25
362178,MDT,1994-02-01,5.234375
362179,MDT,1994-02-02,5.46875
362180,MDT,1994-02-03,5.351562976837158
362181,MDT,1994-02-04,5.359375
362182,MDT,1994-02-07,5.289062976837158
362183,MDT,1994-02-08,5.359375
362184,MDT,1994-02-09,5.367187976837158
362185,MDT,1994-02-10,5.328125
362186,MDT,1994-02-11,5.328125
362187,MDT,1994-02-14,5.328125
362188,MDT,1994-02-15,5.304687976837158
362189,MDT,1994-02-16,5.328125
362190,MDT,1994-02-17,5.132812976837158
362191,MDT,1994-02-18,5.140625
362192,MDT,1994-02-22,4.953125
362193,MDT,1994-02-23,4.914062976837158
362194,MDT,1994-02-24,4.96875
362195,MDT,1994-02-25,4.992187976837158
362196,MDT,1994-02-28,4.984375
362197,MDT,1994-03-01,5.046875
362198,MDT,1994-03-02,4.953125
362199,MDT,1994-03-03,4.9375
362200,MDT,1994-03-04,4.953125
362201,MDT,1994-03-07,4.90625
362202,MDT,1994-03-08,4.953125
362203,MDT,1994-03-09,4.984375
362204,MDT,1994-03-10,5.085937976837158
362205,MDT,1994-03-11,5.109375
362206,MDT,1994-03-14,5.054687976837158
362207,MDT,1994-03-15,5.0
362208,MDT,1994-03-16,4.953125
362209,MDT,1994-03-17,5.078125
362210,MDT,1994-03-18,5.09375
362211,MDT,1994-03-21,5.070312976837158
362212,MDT,1994-03-22,5.101562976837158
362213,MDT,1994-03-23,5.179687976837158
362214,MDT,1994-03-24,5.1875
362215,MDT,1994-03-25,5.179687976837158
362216,MDT,1994-03-28,5.101562976837158
362217,MDT,1994-03-29,5.09375
362218,MDT,1994-03-30,5.078125
362219,MDT,1994-03-31,5.0
362220,MDT,1994-04-04,4.71875
362221,MDT,1994-04-05,4.78125
362222,MDT,1994-04-06,4.726562976837158
362223,MDT,1994-04-07,4.632812976837158
362224,MDT,1994-04-08,4.515625
362225,MDT,1994-04-11,4.570312976837158
362226,MDT,1994-04-12,4.539062976837158
362227,MDT,1994-04-13,4.546875
362228,MDT,1994-04-14,4.5
362229,MDT,1994-04-15,4.40625
362230,MDT,1994-04-18,4.4375
362231,MDT,1994-04-19,4.492187976837158
362232,MDT,1994-04-20,4.507812976837158
362233,MDT,1994-04-21,4.578125
362234,MDT,1994-04-22,4.6875
362235,MDT,1994-04-25,4.742187976837158
362236,MDT,1994-04-26,4.71875
362237,MDT,1994-04-28,4.734375
362238,MDT,1994-04-29,4.703125
362239,MDT,1994-05-02,4.679687976837158
362240,MDT,1994-05-03,4.632812976837158
362241,MDT,1994-05-04,4.640625
362242,MDT,1994-05-05,4.75
362243,MDT,1994-05-06,4.671875
362244,MDT,1994-05-09,4.601562976837158
362245,MDT,1994-05-10,4.632812976837158
362246,MDT,1994-05-11,4.515625
362247,MDT,1994-05-12,4.546875
362248,MDT,1994-05-13,4.554687976837158
362249,MDT,1994-05-16,4.523437976837158
362250,MDT,1994-05-17,4.523437976837158
362251,MDT,1994-05-18,4.5625
362252,MDT,1994-05-19,4.773437976837158
362253,MDT,1994-05-20,4.65625
362254,MDT,1994-05-23,4.65625
362255,MDT,1994-05-24,4.945312976837158
362256,MDT,1994-05-25,5.1875
362257,MDT,1994-05-26,5.1875
362258,MDT,1994-05-27,5.203125
362259,MDT,1994-05-31,5.140625
362260,MDT,1994-06-01,5.203125
362261,MDT,1994-06-02,5.242187976837158
362262,MDT,1994-06-03,5.242187976837158
362263,MDT,1994-06-06,5.164062976837158
362264,MDT,1994-06-07,5.226562976837158
362265,MDT,1994-06-08,5.226562976837158
362266,MDT,1994-06-09,5.203125
362267,MDT,1994-06-10,5.195312976837158
362268,MDT,1994-06-13,5.320312976837158
362269,MDT,1994-06-14,5.273437976837158
362270,MDT,1994-06-15,5.28125
362271,MDT,1994-06-16,5.351562976837158
362272,MDT,1994-06-17,5.296875
362273,MDT,1994-06-20,5.171875
362274,MDT,1994-06-21,4.9375
362275,MDT,1994-06-22,4.914062976837158
362276,MDT,1994-06-23,4.984375
362277,MDT,1994-06-24,4.882812976837158
362278,MDT,1994-06-27,4.898437976837158
362279,MDT,1994-06-28,4.984375
362280,MDT,1994-06-29,5.03125
362281,MDT,1994-06-30,5.007812976837158
362282,MDT,1994-07-01,5.03125
362283,MDT,1994-07-05,5.078125
362284,MDT,1994-07-06,5.015625
362285,MDT,1994-07-07,5.023437976837158
362286,MDT,1994-07-08,5.070312976837158
362287,MDT,1994-07-11,5.140625
362288,MDT,1994-07-12,5.164062976837158
362289,MDT,1994-07-13,5.109375
362290,MDT,1994-07-14,5.3125
362291,MDT,1994-07-15,5.265625
362292,MDT,1994-07-18,5.242187976837158
362293,MDT,1994-07-19,5.304687976837158
362294,MDT,1994-07-20,5.273437976837158
362295,MDT,1994-07-21,5.203125
362296,MDT,1994-07-22,5.265625
362297,MDT,1994-07-25,5.320312976837158
362298,MDT,1994-07-26,5.335937976837158
362299,MDT,1994-07-27,5.304687976837158
362300,MDT,1994-07-28,5.328125
362301,MDT,1994-07-29,5.570312976837158
362302,MDT,1994-08-01,5.445312976837158
362303,MDT,1994-08-02,5.46875
362304,MDT,1994-08-03,5.445312976837158
362305,MDT,1994-08-04,5.335937976837158
362306,MDT,1994-08-05,5.359375
362307,MDT,1994-08-08,5.390625
362308,MDT,1994-08-09,5.421875
362309,MDT,1994-08-10,5.429687976837158
362310,MDT,1994-08-11,5.429687976837158
362311,MDT,1994-08-12,5.40625
362312,MDT,1994-08-15,5.523437976837158
362313,MDT,1994-08-16,5.632812976837158
362314,MDT,1994-08-17,6.046875
362315,MDT,1994-08-18,6.015625
362316,MDT,1994-08-19,6.023437976837158
362317,MDT,1994-08-22,5.984375
362318,MDT,1994-08-23,6.023437976837158
362319,MDT,1994-08-24,6.046875
362320,MDT,1994-08-25,6.015625
362321,MDT,1994-08-26,6.101562976837158
362322,MDT,1994-08-29,6.039062976837158
362323,MDT,1994-08-30,6.0625
362324,MDT,1994-08-31,6.171875
362325,MDT,1994-09-01,6.109375
362326,MDT,1994-09-02,6.039062976837158
362327,MDT,1994-09-06,6.0625
362328,MDT,1994-09-07,5.960937976837158
362329,MDT,1994-09-08,6.203125
362330,MDT,1994-09-09,6.1875
362331,MDT,1994-09-12,6.0625
362332,MDT,1994-09-13,6.070312976837158
362333,MDT,1994-09-14,6.03125
362334,MDT,1994-09-15,6.109375
362335,MDT,1994-09-16,6.054687976837158
362336,MDT,1994-09-19,6.054687976837158
362337,MDT,1994-09-20,6.046875
362338,MDT,1994-09-21,6.109375
362339,MDT,1994-09-22,6.21875
362340,MDT,1994-09-23,6.1875
362341,MDT,1994-09-26,6.289062976837158
362342,MDT,1994-09-27,6.351562976837158
362343,MDT,1994-09-28,6.484375
362344,MDT,1994-09-29,6.4375
362345,MDT,1994-09-30,6.609375
362346,MDT,1994-10-03,6.546875
362347,MDT,1994-10-04,6.484375
362348,MDT,1994-10-05,6.484375
362349,MDT,1994-10-06,6.4375
362350,MDT,1994-10-07,6.375
362351,MDT,1994-10-10,6.515625
362352,MDT,1994-10-11,6.53125
362353,MDT,1994-10-12,6.53125
362354,MDT,1994-10-13,6.5
362355,MDT,1994-10-14,6.5625
362356,MDT,1994-10-17,6.53125
362357,MDT,1994-10-18,6.671875
362358,MDT,1994-10-19,6.796875
362359,MDT,1994-10-20,6.859375
362360,MDT,1994-10-21,6.75
362361,MDT,1994-10-24,6.625
362362,MDT,1994-10-25,6.59375
362363,MDT,1994-10-26,6.5
362364,MDT,1994-10-27,6.5
362365,MDT,1994-10-28,6.53125
362366,MDT,1994-10-31,6.53125
362367,MDT,1994-11-01,6.5
362368,MDT,1994-11-02,6.265625
362369,MDT,1994-11-03,6.328125
362370,MDT,1994-11-04,6.171875
362371,MDT,1994-11-07,6.125
362372,MDT,1994-11-08,6.21875
362373,MDT,1994-11-09,6.390625
362374,MDT,1994-11-10,6.421875
362375,MDT,1994-11-11,6.421875
362376,MDT,1994-11-14,6.4375
362377,MDT,1994-11-15,6.421875
362378,MDT,1994-11-16,6.453125
362379,MDT,1994-11-17,6.671875
362380,MDT,1994-11-18,6.5625
362381,MDT,1994-11-21,6.484375
362382,MDT,1994-11-22,6.484375
362383,MDT,1994-11-23,6.4375
362384,MDT,1994-11-25,6.515625
362385,MDT,1994-11-28,6.5625
362386,MDT,1994-11-29,6.609375
362387,MDT,1994-11-30,6.625
362388,MDT,1994-12-01,6.5625
362389,MDT,1994-12-02,6.71875
362390,MDT,1994-12-05,6.734375
362391,MDT,1994-12-06,6.796875
362392,MDT,1994-12-07,6.6875
362393,MDT,1994-12-08,6.453125
362394,MDT,1994-12-09,6.609375
362395,MDT,1994-12-12,6.625
362396,MDT,1994-12-13,6.640625
362397,MDT,1994-12-14,6.71875
362398,MDT,1994-12-15,6.78125
362399,MDT,1994-12-16,6.734375
362400,MDT,1994-12-19,6.8125
362401,MDT,1994-12-20,6.78125
362402,MDT,1994-12-21,6.78125
362403,MDT,1994-12-22,6.828125
362404,MDT,1994-12-23,6.796875
362405,MDT,1994-12-27,6.890625
362406,MDT,1994-12-28,6.875
362407,MDT,1994-12-29,6.953125
362408,MDT,1994-12-30,6.953125
362409,MDT,1995-01-03,6.703125
362410,MDT,1995-01-04,6.6875
362411,MDT,1995-01-05,6.6875
362412,MDT,1995-01-06,6.71875
362413,MDT,1995-01-09,6.765625
362414,MDT,1995-01-10,6.859375
362415,MDT,1995-01-11,6.75
362416,MDT,1995-01-12,6.65625
362417,MDT,1995-01-13,6.765625
362418,MDT,1995-01-16,6.9375
362419,MDT,1995-01-17,7.046875
362420,MDT,1995-01-18,7.0
362421,MDT,1995-01-19,7.109375
362422,MDT,1995-01-20,7.15625
362423,MDT,1995-01-23,7.171875
362424,MDT,1995-01-24,7.359375
362425,MDT,1995-01-25,7.34375
362426,MDT,1995-01-26,7.390625
362427,MDT,1995-01-27,7.4375
362428,MDT,1995-01-30,7.421875
362429,MDT,1995-01-31,7.421875
362430,MDT,1995-02-01,7.34375
362431,MDT,1995-02-02,7.265625
362432,MDT,1995-02-03,7.421875
362433,MDT,1995-02-06,7.546875
362434,MDT,1995-02-07,7.375
362435,MDT,1995-02-08,7.25
362436,MDT,1995-02-09,7.15625
362437,MDT,1995-02-10,7.140625
362438,MDT,1995-02-13,7.359375
362439,MDT,1995-02-14,7.203125
362440,MDT,1995-02-15,7.203125
362441,MDT,1995-02-16,6.96875
362442,MDT,1995-02-17,6.984375
362443,MDT,1995-02-21,7.125
362444,MDT,1995-02-22,7.203125
362445,MDT,1995-02-23,7.34375
362446,MDT,1995-02-24,7.5
362447,MDT,1995-02-27,7.453125
362448,MDT,1995-02-28,7.5
362449,MDT,1995-03-01,7.453125
362450,MDT,1995-03-02,7.359375
362451,MDT,1995-03-03,7.578125
362452,MDT,1995-03-06,7.734375
362453,MDT,1995-03-07,7.75
362454,MDT,1995-03-08,7.859375
362455,MDT,1995-03-09,7.96875
362456,MDT,1995-03-10,7.90625
362457,MDT,1995-03-13,7.96875
362458,MDT,1995-03-14,8.046875
362459,MDT,1995-03-15,8.0625
362460,MDT,1995-03-16,8.265625
362461,MDT,1995-03-17,8.453125
362462,MDT,1995-03-20,8.75
362463,MDT,1995-03-21,8.71875
362464,MDT,1995-03-22,8.65625
362465,MDT,1995-03-23,8.703125
362466,MDT,1995-03-24,8.75
362467,MDT,1995-03-27,8.75
362468,MDT,1995-03-28,8.84375
362469,MDT,1995-03-29,8.71875
362470,MDT,1995-03-30,8.515625
362471,MDT,1995-03-31,8.671875
362472,MDT,1995-04-03,8.59375
362473,MDT,1995-04-04,8.75
362474,MDT,1995-04-05,8.734375
362475,MDT,1995-04-06,8.984375
362476,MDT,1995-04-07,8.75
362477,MDT,1995-04-10,8.71875
362478,MDT,1995-04-11,8.84375
362479,MDT,1995-04-12,9.125
362480,MDT,1995-04-13,9.4375
362481,MDT,1995-04-17,9.46875
362482,MDT,1995-04-18,9.328125
362483,MDT,1995-04-19,9.0625
362484,MDT,1995-04-20,9.078125
362485,MDT,1995-04-21,9.1875
362486,MDT,1995-04-24,9.234375
362487,MDT,1995-04-25,9.078125
362488,MDT,1995-04-26,9.03125
362489,MDT,1995-04-27,9.328125
362490,MDT,1995-04-28,9.296875
362491,MDT,1995-05-01,9.171875
362492,MDT,1995-05-02,9.140625
362493,MDT,1995-05-03,9.0625
362494,MDT,1995-05-04,9.25
362495,MDT,1995-05-05,9.1875
362496,MDT,1995-05-08,9.390625
362497,MDT,1995-05-09,9.53125
362498,MDT,1995-05-10,9.625
362499,MDT,1995-05-11,9.546875
362500,MDT,1995-05-12,9.515625
362501,MDT,1995-05-15,9.375
362502,MDT,1995-05-16,9.3125
362503,MDT,1995-05-17,9.484375
362504,MDT,1995-05-18,9.28125
362505,MDT,1995-05-19,9.390625
362506,MDT,1995-05-22,9.671875
362507,MDT,1995-05-23,9.921875
362508,MDT,1995-05-24,9.59375
362509,MDT,1995-05-25,9.578125
362510,MDT,1995-05-26,9.4375
362511,MDT,1995-05-30,9.34375
362512,MDT,1995-05-31,9.40625
362513,MDT,1995-06-01,9.40625
362514,MDT,1995-06-02,9.375
362515,MDT,1995-06-05,9.40625
362516,MDT,1995-06-06,9.296875
362517,MDT,1995-06-07,9.3125
362518,MDT,1995-06-08,9.34375
362519,MDT,1995-06-09,9.234375
362520,MDT,1995-06-12,9.15625
362521,MDT,1995-06-13,8.96875
362522,MDT,1995-06-14,9.15625
362523,MDT,1995-06-15,9.25
362524,MDT,1995-06-16,9.234375
362525,MDT,1995-06-19,9.4375
362526,MDT,1995-06-20,9.484375
362527,MDT,1995-06-21,9.6875
362528,MDT,1995-06-22,9.84375
362529,MDT,1995-06-23,9.75
362530,MDT,1995-06-26,9.5625
362531,MDT,1995-06-27,9.6875
362532,MDT,1995-06-28,9.65625
362533,MDT,1995-06-29,9.8125
362534,MDT,1995-06-30,9.640625
362535,MDT,1995-07-03,9.71875
362536,MDT,1995-07-05,9.546875
362537,MDT,1995-07-06,9.984375
362538,MDT,1995-07-07,9.625
362539,MDT,1995-07-10,9.453125
362540,MDT,1995-07-11,9.46875
362541,MDT,1995-07-12,9.6875
362542,MDT,1995-07-13,9.671875
362543,MDT,1995-07-14,9.65625
362544,MDT,1995-07-17,9.859375
362545,MDT,1995-07-18,9.859375
362546,MDT,1995-07-19,9.625
362547,MDT,1995-07-20,9.5
362548,MDT,1995-07-21,9.625
362549,MDT,1995-07-24,9.640625
362550,MDT,1995-07-25,9.78125
362551,MDT,1995-07-26,10.1875
362552,MDT,1995-07-27,10.296875
362553,MDT,1995-07-28,10.265625
362554,MDT,1995-07-31,10.25
362555,MDT,1995-08-01,10.25
362556,MDT,1995-08-02,10.015625
362557,MDT,1995-08-03,10.1875
362558,MDT,1995-08-04,10.1875
362559,MDT,1995-08-07,10.375
362560,MDT,1995-08-08,10.5
362561,MDT,1995-08-09,10.4375
362562,MDT,1995-08-10,10.578125
362563,MDT,1995-08-11,10.765625
362564,MDT,1995-08-14,11.0
362565,MDT,1995-08-15,11.203125
362566,MDT,1995-08-16,11.328125
362567,MDT,1995-08-17,11.71875
362568,MDT,1995-08-18,11.5625
362569,MDT,1995-08-21,11.40625
362570,MDT,1995-08-22,11.375
362571,MDT,1995-08-23,11.453125
362572,MDT,1995-08-24,11.5625
362573,MDT,1995-08-25,11.578125
362574,MDT,1995-08-28,11.65625
362575,MDT,1995-08-29,11.625
362576,MDT,1995-08-30,11.6875
362577,MDT,1995-08-31,11.78125
362578,MDT,1995-09-01,11.890625
362579,MDT,1995-09-05,12.3125
362580,MDT,1995-09-06,12.125
362581,MDT,1995-09-07,12.125
362582,MDT,1995-09-08,12.125
362583,MDT,1995-09-11,12.21875
362584,MDT,1995-09-12,12.15625
362585,MDT,1995-09-13,12.265625
362586,MDT,1995-09-14,12.5
362587,MDT,1995-09-15,12.46875
362588,MDT,1995-09-18,12.46875
362589,MDT,1995-09-19,13.015625
362590,MDT,1995-09-20,13.0625
362591,MDT,1995-09-21,12.9375
362592,MDT,1995-09-22,13.0
362593,MDT,1995-09-25,12.953125
362594,MDT,1995-09-26,12.875
362595,MDT,1995-09-27,12.859375
362596,MDT,1995-09-28,13.125
362597,MDT,1995-09-29,13.5
362598,MDT,1995-10-02,13.34375
362599,MDT,1995-10-03,13.15625
362600,MDT,1995-10-04,13.03125
362601,MDT,1995-10-05,13.53125
362602,MDT,1995-10-06,13.5
362603,MDT,1995-10-09,13.6875
362604,MDT,1995-10-10,13.28125
362605,MDT,1995-10-11,13.6875
362606,MDT,1995-10-12,14.25
362607,MDT,1995-10-13,14.53125
362608,MDT,1995-10-16,14.125
362609,MDT,1995-10-17,14.21875
362610,MDT,1995-10-18,14.375
362611,MDT,1995-10-19,14.15625
362612,MDT,1995-10-20,13.8125
362613,MDT,1995-10-23,14.125
362614,MDT,1995-10-24,14.625
362615,MDT,1995-10-25,14.96875
362616,MDT,1995-10-26,14.6875
362617,MDT,1995-10-27,14.3125
362618,MDT,1995-10-30,14.625
362619,MDT,1995-10-31,14.4375
362620,MDT,1995-11-01,14.96875
362621,MDT,1995-11-02,14.625
362622,MDT,1995-11-03,14.8125
362623,MDT,1995-11-06,14.6875
362624,MDT,1995-11-07,14.46875
362625,MDT,1995-11-08,14.40625
362626,MDT,1995-11-09,14.25
362627,MDT,1995-11-10,14.0625
362628,MDT,1995-11-13,13.90625
362629,MDT,1995-11-14,14.25
362630,MDT,1995-11-15,13.34375
362631,MDT,1995-11-16,12.75
362632,MDT,1995-11-17,12.75
362633,MDT,1995-11-20,12.9375
362634,MDT,1995-11-21,13.0625
362635,MDT,1995-11-22,12.9375
362636,MDT,1995-11-24,12.9375
362637,MDT,1995-11-27,12.875
362638,MDT,1995-11-28,13.25
362639,MDT,1995-11-29,13.53125
362640,MDT,1995-11-30,13.6875
362641,MDT,1995-12-01,13.125
362642,MDT,1995-12-04,13.0625
362643,MDT,1995-12-05,13.59375
362644,MDT,1995-12-06,13.46875
362645,MDT,1995-12-07,13.78125
362646,MDT,1995-12-08,13.5
362647,MDT,1995-12-11,13.8125
362648,MDT,1995-12-12,13.8125
362649,MDT,1995-12-13,13.96875
362650,MDT,1995-12-14,14.125
362651,MDT,1995-12-15,14.375
362652,MDT,1995-12-18,14.28125
362653,MDT,1995-12-19,13.875
362654,MDT,1995-12-20,13.84375
362655,MDT,1995-12-21,14.21875
362656,MDT,1995-12-22,13.9375
362657,MDT,1995-12-26,13.875
362658,MDT,1995-12-27,13.8125
362659,MDT,1995-12-28,13.8125
362660,MDT,1995-12-29,13.96875
362661,MDT,1996-01-02,13.0
362662,MDT,1996-01-03,12.96875
362663,MDT,1996-01-04,12.46875
362664,MDT,1996-01-05,12.5
362665,MDT,1996-01-08,12.71875
362666,MDT,1996-01-09,12.46875
362667,MDT,1996-01-10,11.78125
362668,MDT,1996-01-11,11.84375
362669,MDT,1996-01-12,12.09375
362670,MDT,1996-01-15,12.34375
362671,MDT,1996-01-16,12.46875
362672,MDT,1996-01-17,12.53125
362673,MDT,1996-01-18,13.125
362674,MDT,1996-01-19,12.90625
362675,MDT,1996-01-22,12.875
362676,MDT,1996-01-23,13.21875
362677,MDT,1996-01-24,13.4375
362678,MDT,1996-01-25,13.4375
362679,MDT,1996-01-26,13.6875
362680,MDT,1996-01-29,13.71875
362681,MDT,1996-01-30,14.09375
362682,MDT,1996-01-31,14.28125
362683,MDT,1996-02-01,14.25
362684,MDT,1996-02-02,14.34375
362685,MDT,1996-02-05,14.375
362686,MDT,1996-02-06,14.53125
362687,MDT,1996-02-07,15.03125
362688,MDT,1996-02-08,14.84375
362689,MDT,1996-02-09,14.90625
362690,MDT,1996-02-12,15.40625
362691,MDT,1996-02-13,14.96875
362692,MDT,1996-02-14,14.8125
362693,MDT,1996-02-15,14.4375
362694,MDT,1996-02-16,13.9375
362695,MDT,1996-02-20,14.25
362696,MDT,1996-02-21,14.375
362697,MDT,1996-02-22,15.03125
362698,MDT,1996-02-23,15.4375
362699,MDT,1996-02-26,15.0
362700,MDT,1996-02-27,14.6875
362701,MDT,1996-02-28,14.78125
362702,MDT,1996-02-29,14.34375
362703,MDT,1996-03-01,14.46875
362704,MDT,1996-03-04,14.71875
362705,MDT,1996-03-05,14.71875
362706,MDT,1996-03-06,14.4375
362707,MDT,1996-03-07,14.78125
362708,MDT,1996-03-08,14.25
362709,MDT,1996-03-11,13.96875
362710,MDT,1996-03-12,14.0625
362711,MDT,1996-03-13,13.96875
362712,MDT,1996-03-14,14.1875
362713,MDT,1996-03-15,14.1875
362714,MDT,1996-03-18,14.53125
362715,MDT,1996-03-19,14.375
362716,MDT,1996-03-20,14.46875
362717,MDT,1996-03-21,14.59375
362718,MDT,1996-03-22,14.40625
362719,MDT,1996-03-25,14.0
362720,MDT,1996-03-26,13.75
362721,MDT,1996-03-27,13.875
362722,MDT,1996-03-28,13.5625
362723,MDT,1996-03-29,14.90625
362724,MDT,1996-04-01,14.6875
362725,MDT,1996-04-02,14.46875
362726,MDT,1996-04-03,14.875
362727,MDT,1996-04-04,14.59375
362728,MDT,1996-04-08,14.34375
362729,MDT,1996-04-09,14.1875
362730,MDT,1996-04-10,13.71875
362731,MDT,1996-04-11,13.21875
362732,MDT,1996-04-12,13.53125
362733,MDT,1996-04-15,13.65625
362734,MDT,1996-04-16,13.5625
362735,MDT,1996-04-17,13.25
362736,MDT,1996-04-18,13.15625
362737,MDT,1996-04-19,12.96875
362738,MDT,1996-04-22,13.125
362739,MDT,1996-04-23,13.15625
362740,MDT,1996-04-24,12.90625
362741,MDT,1996-04-25,13.0
362742,MDT,1996-04-26,12.875
362743,MDT,1996-04-29,12.8125
362744,MDT,1996-04-30,13.28125
362745,MDT,1996-05-01,13.15625
362746,MDT,1996-05-02,12.53125
362747,MDT,1996-05-03,12.4375
362748,MDT,1996-05-06,12.46875
362749,MDT,1996-05-07,12.65625
362750,MDT,1996-05-08,12.625
362751,MDT,1996-05-09,12.53125
362752,MDT,1996-05-10,13.34375
362753,MDT,1996-05-13,13.78125
362754,MDT,1996-05-14,13.46875
362755,MDT,1996-05-15,13.8125
362756,MDT,1996-05-16,13.75
362757,MDT,1996-05-17,13.375
362758,MDT,1996-05-20,13.78125
362759,MDT,1996-05-21,14.0
362760,MDT,1996-05-22,14.25
362761,MDT,1996-05-23,14.375
362762,MDT,1996-05-24,14.125
362763,MDT,1996-05-28,14.1875
362764,MDT,1996-05-29,14.09375
362765,MDT,1996-05-30,14.125
362766,MDT,1996-05-31,14.0625
362767,MDT,1996-06-03,13.96875
362768,MDT,1996-06-04,14.15625
362769,MDT,1996-06-05,14.0625
362770,MDT,1996-06-06,14.125
362771,MDT,1996-06-07,13.90625
362772,MDT,1996-06-10,14.1875
362773,MDT,1996-06-11,14.03125
362774,MDT,1996-06-12,14.21875
362775,MDT,1996-06-13,14.25
362776,MDT,1996-06-14,14.375
362777,MDT,1996-06-17,14.3125
362778,MDT,1996-06-18,14.15625
362779,MDT,1996-06-19,13.84375
362780,MDT,1996-06-20,13.84375
362781,MDT,1996-06-21,14.0625
362782,MDT,1996-06-24,14.09375
362783,MDT,1996-06-25,13.96875
362784,MDT,1996-06-26,13.5
362785,MDT,1996-06-27,13.90625
362786,MDT,1996-06-28,14.0
362787,MDT,1996-07-01,14.03125
362788,MDT,1996-07-02,14.03125
362789,MDT,1996-07-03,13.78125
362790,MDT,1996-07-05,13.375
362791,MDT,1996-07-08,13.0
362792,MDT,1996-07-09,13.0
362793,MDT,1996-07-10,12.8125
362794,MDT,1996-07-11,12.46875
362795,MDT,1996-07-12,12.53125
362796,MDT,1996-07-15,12.53125
362797,MDT,1996-07-16,12.5
362798,MDT,1996-07-17,12.53125
362799,MDT,1996-07-18,12.90625
362800,MDT,1996-07-19,12.59375
362801,MDT,1996-07-22,12.25
362802,MDT,1996-07-23,12.21875
362803,MDT,1996-07-24,11.9375
362804,MDT,1996-07-25,12.03125
362805,MDT,1996-07-26,11.9375
362806,MDT,1996-07-29,11.9375
362807,MDT,1996-07-30,11.90625
362808,MDT,1996-07-31,11.84375
362809,MDT,1996-08-01,12.21875
362810,MDT,1996-08-02,12.9375
362811,MDT,1996-08-05,12.75
362812,MDT,1996-08-06,12.5
362813,MDT,1996-08-07,13.5
362814,MDT,1996-08-08,13.15625
362815,MDT,1996-08-09,13.28125
362816,MDT,1996-08-12,13.75
362817,MDT,1996-08-13,13.65625
362818,MDT,1996-08-14,13.375
362819,MDT,1996-08-15,13.5625
362820,MDT,1996-08-16,13.625
362821,MDT,1996-08-19,13.3125
362822,MDT,1996-08-20,13.65625
362823,MDT,1996-08-21,14.15625
362824,MDT,1996-08-22,14.0625
362825,MDT,1996-08-23,13.5
362826,MDT,1996-08-26,13.75
362827,MDT,1996-08-27,13.71875
362828,MDT,1996-08-28,13.5
362829,MDT,1996-08-29,13.125
362830,MDT,1996-08-30,13.0
362831,MDT,1996-09-03,13.5
362832,MDT,1996-09-04,13.53125
362833,MDT,1996-09-05,14.0
362834,MDT,1996-09-06,14.65625
362835,MDT,1996-09-09,14.59375
362836,MDT,1996-09-10,14.6875
362837,MDT,1996-09-11,14.78125
362838,MDT,1996-09-12,15.0625
362839,MDT,1996-09-13,15.15625
362840,MDT,1996-09-16,15.40625
362841,MDT,1996-09-17,15.65625
362842,MDT,1996-09-18,15.71875
362843,MDT,1996-09-19,15.4375
362844,MDT,1996-09-20,15.59375
362845,MDT,1996-09-23,15.46875
362846,MDT,1996-09-24,15.40625
362847,MDT,1996-09-25,15.4375
362848,MDT,1996-09-26,15.84375
362849,MDT,1996-09-27,15.90625
362850,MDT,1996-09-30,16.03125
362851,MDT,1996-10-01,16.09375
362852,MDT,1996-10-02,16.0
362853,MDT,1996-10-03,16.09375
362854,MDT,1996-10-04,15.875
362855,MDT,1996-10-07,15.8125
362856,MDT,1996-10-08,15.75
362857,MDT,1996-10-09,15.6875
362858,MDT,1996-10-10,15.8125
362859,MDT,1996-10-11,15.875
362860,MDT,1996-10-14,16.3125
362861,MDT,1996-10-15,16.1875
362862,MDT,1996-10-16,15.96875
362863,MDT,1996-10-17,16.21875
362864,MDT,1996-10-18,16.5625
362865,MDT,1996-10-21,16.5625
362866,MDT,1996-10-22,16.0625
362867,MDT,1996-10-23,16.03125
362868,MDT,1996-10-24,16.0
362869,MDT,1996-10-25,16.125
362870,MDT,1996-10-28,15.96875
362871,MDT,1996-10-29,15.6875
362872,MDT,1996-10-30,15.75
362873,MDT,1996-10-31,16.09375
362874,MDT,1996-11-01,16.0
362875,MDT,1996-11-04,15.8125
362876,MDT,1996-11-05,16.1875
362877,MDT,1996-11-06,16.96875
362878,MDT,1996-11-07,16.75
362879,MDT,1996-11-08,16.5625
362880,MDT,1996-11-11,17.03125
362881,MDT,1996-11-12,16.90625
362882,MDT,1996-11-13,16.78125
362883,MDT,1996-11-14,17.0625
362884,MDT,1996-11-15,17.3125
362885,MDT,1996-11-18,17.21875
362886,MDT,1996-11-19,17.09375
362887,MDT,1996-11-20,16.875
362888,MDT,1996-11-21,16.78125
362889,MDT,1996-11-22,16.5625
362890,MDT,1996-11-25,16.84375
362891,MDT,1996-11-26,16.9375
362892,MDT,1996-11-27,16.59375
362893,MDT,1996-11-29,16.5625
362894,MDT,1996-12-02,16.3125
362895,MDT,1996-12-03,16.1875
362896,MDT,1996-12-04,15.6875
362897,MDT,1996-12-05,15.625
362898,MDT,1996-12-06,15.625
362899,MDT,1996-12-09,16.0625
362900,MDT,1996-12-10,15.84375
362901,MDT,1996-12-11,15.875
362902,MDT,1996-12-12,15.34375
362903,MDT,1996-12-13,15.625
362904,MDT,1996-12-16,15.5
362905,MDT,1996-12-17,15.34375
362906,MDT,1996-12-18,16.46875
362907,MDT,1996-12-19,16.75
362908,MDT,1996-12-20,16.8125
362909,MDT,1996-12-23,16.8125
362910,MDT,1996-12-24,16.65625
362911,MDT,1996-12-26,16.625
362912,MDT,1996-12-27,17.21875
362913,MDT,1996-12-30,17.125
362914,MDT,1996-12-31,17.0
362915,MDT,1997-01-02,16.84375
362916,MDT,1997-01-03,17.3125
362917,MDT,1997-01-06,17.03125
362918,MDT,1997-01-07,17.28125
362919,MDT,1997-01-08,17.4375
362920,MDT,1997-01-09,17.5625
362921,MDT,1997-01-10,17.625
362922,MDT,1997-01-13,17.5625
362923,MDT,1997-01-14,17.09375
362924,MDT,1997-01-15,16.65625
362925,MDT,1997-01-16,16.5625
362926,MDT,1997-01-17,16.75
362927,MDT,1997-01-20,17.0
362928,MDT,1997-01-21,17.09375
362929,MDT,1997-01-22,17.125
362930,MDT,1997-01-23,17.15625
362931,MDT,1997-01-24,17.125
362932,MDT,1997-01-27,16.96875
362933,MDT,1997-01-28,16.96875
362934,MDT,1997-01-29,16.90625
362935,MDT,1997-01-30,17.15625
362936,MDT,1997-01-31,17.125
362937,MDT,1997-02-03,16.90625
362938,MDT,1997-02-04,16.5
362939,MDT,1997-02-05,16.375
362940,MDT,1997-02-06,16.34375
362941,MDT,1997-02-07,16.40625
362942,MDT,1997-02-10,16.84375
362943,MDT,1997-02-11,17.28125
362944,MDT,1997-02-12,17.125
362945,MDT,1997-02-13,17.71875
362946,MDT,1997-02-14,17.375
362947,MDT,1997-02-18,17.84375
362948,MDT,1997-02-19,17.03125
362949,MDT,1997-02-20,16.71875
362950,MDT,1997-02-21,16.5
362951,MDT,1997-02-24,16.25
362952,MDT,1997-02-25,16.25
362953,MDT,1997-02-26,15.84375
362954,MDT,1997-02-27,16.0
362955,MDT,1997-02-28,16.1875
362956,MDT,1997-03-03,16.15625
362957,MDT,1997-03-04,15.75
362958,MDT,1997-03-05,16.875
362959,MDT,1997-03-06,16.3125
362960,MDT,1997-03-07,16.59375
362961,MDT,1997-03-10,16.59375
362962,MDT,1997-03-11,16.53125
362963,MDT,1997-03-12,16.59375
362964,MDT,1997-03-13,16.1875
362965,MDT,1997-03-14,16.375
362966,MDT,1997-03-17,16.15625
362967,MDT,1997-03-18,16.125
362968,MDT,1997-03-19,16.0
362969,MDT,1997-03-20,15.75
362970,MDT,1997-03-21,15.6875
362971,MDT,1997-03-24,15.375
362972,MDT,1997-03-25,15.15625
362973,MDT,1997-03-26,14.59375
362974,MDT,1997-03-27,15.59375
362975,MDT,1997-03-31,15.5625
362976,MDT,1997-04-01,15.4375
362977,MDT,1997-04-02,15.3125
362978,MDT,1997-04-03,15.5
362979,MDT,1997-04-04,16.03125
362980,MDT,1997-04-07,16.09375
362981,MDT,1997-04-08,16.0
362982,MDT,1997-04-09,15.9375
362983,MDT,1997-04-10,15.9375
362984,MDT,1997-04-11,15.40625
362985,MDT,1997-04-14,15.3125
362986,MDT,1997-04-15,16.3125
362987,MDT,1997-04-16,16.21875
362988,MDT,1997-04-17,15.90625
362989,MDT,1997-04-18,16.0
362990,MDT,1997-04-21,15.75
362991,MDT,1997-04-22,16.28125
362992,MDT,1997-04-23,16.75
362993,MDT,1997-04-24,16.625
362994,MDT,1997-04-25,16.25
362995,MDT,1997-04-28,16.65625
362996,MDT,1997-04-29,17.21875
362997,MDT,1997-04-30,17.3125
362998,MDT,1997-05-01,17.375
362999,MDT,1997-05-02,17.65625
363000,MDT,1997-05-05,17.53125
363001,MDT,1997-05-06,17.0
363002,MDT,1997-05-07,16.5625
363003,MDT,1997-05-08,16.5625
363004,MDT,1997-05-09,16.75
363005,MDT,1997-05-12,17.0
363006,MDT,1997-05-13,17.0
363007,MDT,1997-05-14,17.0
363008,MDT,1997-05-15,17.03125
363009,MDT,1997-05-16,17.0
363010,MDT,1997-05-19,17.03125
363011,MDT,1997-05-20,17.21875
363012,MDT,1997-05-21,17.125
363013,MDT,1997-05-22,16.71875
363014,MDT,1997-05-23,17.96875
363015,MDT,1997-05-27,18.0
363016,MDT,1997-05-28,18.28125
363017,MDT,1997-05-29,18.28125
363018,MDT,1997-05-30,18.5
363019,MDT,1997-06-02,18.5
363020,MDT,1997-06-03,18.40625
363021,MDT,1997-06-04,18.5
363022,MDT,1997-06-05,18.6875
363023,MDT,1997-06-06,19.3125
363024,MDT,1997-06-09,19.1875
363025,MDT,1997-06-10,19.34375
363026,MDT,1997-06-11,19.5625
363027,MDT,1997-06-12,20.09375
363028,MDT,1997-06-13,20.5
363029,MDT,1997-06-16,20.125
363030,MDT,1997-06-17,20.75
363031,MDT,1997-06-18,20.25
363032,MDT,1997-06-19,20.59375
363033,MDT,1997-06-20,20.59375
363034,MDT,1997-06-23,20.46875
363035,MDT,1997-06-24,21.015625
363036,MDT,1997-06-25,21.765625
363037,MDT,1997-06-26,21.4375
363038,MDT,1997-06-27,21.71875
363039,MDT,1997-06-30,20.25
363040,MDT,1997-07-01,21.984375
363041,MDT,1997-07-02,22.4375
363042,MDT,1997-07-03,22.46875
363043,MDT,1997-07-07,22.5625
363044,MDT,1997-07-08,22.640625
363045,MDT,1997-07-09,21.90625
363046,MDT,1997-07-10,22.890625
363047,MDT,1997-07-11,22.8125
363048,MDT,1997-07-14,22.796875
363049,MDT,1997-07-15,22.765625
363050,MDT,1997-07-16,23.0
363051,MDT,1997-07-17,22.6875
363052,MDT,1997-07-18,22.578125
363053,MDT,1997-07-21,22.09375
363054,MDT,1997-07-22,22.96875
363055,MDT,1997-07-23,22.953125
363056,MDT,1997-07-24,22.671875
363057,MDT,1997-07-25,22.78125
363058,MDT,1997-07-28,22.609375
363059,MDT,1997-07-29,22.515625
363060,MDT,1997-07-30,22.390625
363061,MDT,1997-07-31,21.8125
363062,MDT,1997-08-01,22.21875
363063,MDT,1997-08-04,22.5625
363064,MDT,1997-08-05,23.375
363065,MDT,1997-08-06,23.65625
363066,MDT,1997-08-07,23.78125
363067,MDT,1997-08-08,23.65625
363068,MDT,1997-08-11,23.359375
363069,MDT,1997-08-12,22.8125
363070,MDT,1997-08-13,22.8125
363071,MDT,1997-08-14,22.796875
363072,MDT,1997-08-15,22.390625
363073,MDT,1997-08-18,21.90625
363074,MDT,1997-08-19,22.875
363075,MDT,1997-08-20,22.6875
363076,MDT,1997-08-21,22.84375
363077,MDT,1997-08-22,22.421875
363078,MDT,1997-08-25,22.390625
363079,MDT,1997-08-26,22.515625
363080,MDT,1997-08-27,23.0625
363081,MDT,1997-08-28,22.609375
363082,MDT,1997-08-29,22.59375
363083,MDT,1997-09-02,23.03125
363084,MDT,1997-09-03,23.09375
363085,MDT,1997-09-04,23.421875
363086,MDT,1997-09-05,23.3125
363087,MDT,1997-09-08,23.609375
363088,MDT,1997-09-09,23.75
363089,MDT,1997-09-10,23.359375
363090,MDT,1997-09-11,22.78125
363091,MDT,1997-09-12,22.90625
363092,MDT,1997-09-15,23.1875
363093,MDT,1997-09-16,24.4375
363094,MDT,1997-09-17,23.875
363095,MDT,1997-09-18,23.71875
363096,MDT,1997-09-19,23.40625
363097,MDT,1997-09-22,23.15625
363098,MDT,1997-09-23,23.1875
363099,MDT,1997-09-24,22.9375
363100,MDT,1997-09-25,23.375
363101,MDT,1997-09-26,23.3125
363102,MDT,1997-09-29,23.03125
363103,MDT,1997-09-30,23.5625
363104,MDT,1997-10-01,23.53125
363105,MDT,1997-10-02,24.21875
363106,MDT,1997-10-03,24.6875
363107,MDT,1997-10-06,24.84375
363108,MDT,1997-10-07,25.25
363109,MDT,1997-10-08,24.375
363110,MDT,1997-10-09,24.53125
363111,MDT,1997-10-10,24.1875
363112,MDT,1997-10-13,24.0
363113,MDT,1997-10-14,23.96875
363114,MDT,1997-10-15,24.3125
363115,MDT,1997-10-16,24.46875
363116,MDT,1997-10-17,24.28125
363117,MDT,1997-10-20,24.34375
363118,MDT,1997-10-21,24.40625
363119,MDT,1997-10-22,24.125
363120,MDT,1997-10-23,23.5
363121,MDT,1997-10-24,23.0625
363122,MDT,1997-10-27,21.3125
363123,MDT,1997-10-28,21.5625
363124,MDT,1997-10-29,22.1875
363125,MDT,1997-10-30,21.6875
363126,MDT,1997-10-31,21.75
363127,MDT,1997-11-03,22.46875
363128,MDT,1997-11-04,23.375
363129,MDT,1997-11-05,23.78125
363130,MDT,1997-11-06,23.5
363131,MDT,1997-11-07,23.46875
363132,MDT,1997-11-10,23.3125
363133,MDT,1997-11-11,23.5625
363134,MDT,1997-11-12,23.28125
363135,MDT,1997-11-13,23.34375
363136,MDT,1997-11-14,23.59375
363137,MDT,1997-11-17,24.0625
363138,MDT,1997-11-18,23.34375
363139,MDT,1997-11-19,23.6875
363140,MDT,1997-11-20,23.28125
363141,MDT,1997-11-21,23.71875
363142,MDT,1997-11-24,23.3125
363143,MDT,1997-11-25,23.40625
363144,MDT,1997-11-26,23.625
363145,MDT,1997-11-28,23.875
363146,MDT,1997-12-01,24.40625
363147,MDT,1997-12-02,24.8125
363148,MDT,1997-12-03,25.9375
363149,MDT,1997-12-04,25.90625
363150,MDT,1997-12-05,26.0
363151,MDT,1997-12-08,26.1875
363152,MDT,1997-12-09,25.78125
363153,MDT,1997-12-10,25.65625
363154,MDT,1997-12-11,25.15625
363155,MDT,1997-12-12,25.53125
363156,MDT,1997-12-15,25.0625
363157,MDT,1997-12-16,25.75
363158,MDT,1997-12-17,25.78125
363159,MDT,1997-12-18,25.8125
363160,MDT,1997-12-19,25.0
363161,MDT,1997-12-22,25.03125
363162,MDT,1997-12-23,24.8125
363163,MDT,1997-12-24,24.53125
363164,MDT,1997-12-26,24.65625
363165,MDT,1997-12-29,25.09375
363166,MDT,1997-12-30,25.46875
363167,MDT,1997-12-31,26.25
363168,MDT,1998-01-02,25.03125
363169,MDT,1998-01-05,25.625
363170,MDT,1998-01-06,25.03125
363171,MDT,1998-01-07,24.8125
363172,MDT,1998-01-08,24.46875
363173,MDT,1998-01-09,23.78125
363174,MDT,1998-01-12,23.34375
363175,MDT,1998-01-13,23.15625
363176,MDT,1998-01-14,23.46875
363177,MDT,1998-01-15,22.8125
363178,MDT,1998-01-16,23.78125
363179,MDT,1998-01-20,24.625
363180,MDT,1998-01-21,24.15625
363181,MDT,1998-01-22,24.3125
363182,MDT,1998-01-23,23.96875
363183,MDT,1998-01-26,23.8125
363184,MDT,1998-01-27,23.96875
363185,MDT,1998-01-28,25.09375
363186,MDT,1998-01-29,25.34375
363187,MDT,1998-01-30,25.53125
363188,MDT,1998-02-02,26.375
363189,MDT,1998-02-03,26.90625
363190,MDT,1998-02-04,26.9375
363191,MDT,1998-02-05,26.90625
363192,MDT,1998-02-06,26.9375
363193,MDT,1998-02-09,26.65625
363194,MDT,1998-02-10,27.25
363195,MDT,1998-02-11,28.84375
363196,MDT,1998-02-12,28.875
363197,MDT,1998-02-13,28.25
363198,MDT,1998-02-17,28.5
363199,MDT,1998-02-18,28.0
363200,MDT,1998-02-19,26.125
363201,MDT,1998-02-20,26.5625
363202,MDT,1998-02-23,26.8125
363203,MDT,1998-02-24,26.59375
363204,MDT,1998-02-25,26.40625
363205,MDT,1998-02-26,26.25
363206,MDT,1998-02-27,26.5625
363207,MDT,1998-03-02,26.4375
363208,MDT,1998-03-03,26.46875
363209,MDT,1998-03-04,25.78125
363210,MDT,1998-03-05,25.65625
363211,MDT,1998-03-06,26.0
363212,MDT,1998-03-09,25.5
363213,MDT,1998-03-10,26.25
363214,MDT,1998-03-11,26.21875
363215,MDT,1998-03-12,25.96875
363216,MDT,1998-03-13,26.0625
363217,MDT,1998-03-16,26.375
363218,MDT,1998-03-17,26.1875
363219,MDT,1998-03-18,26.59375
363220,MDT,1998-03-19,27.28125
363221,MDT,1998-03-20,27.4375
363222,MDT,1998-03-23,26.9375
363223,MDT,1998-03-24,27.34375
363224,MDT,1998-03-25,27.3125
363225,MDT,1998-03-26,26.65625
363226,MDT,1998-03-27,26.3125
363227,MDT,1998-03-30,26.59375
363228,MDT,1998-03-31,25.9375
363229,MDT,1998-04-01,26.5625
363230,MDT,1998-04-02,26.75
363231,MDT,1998-04-03,27.375
363232,MDT,1998-04-06,27.5625
363233,MDT,1998-04-07,27.28125
363234,MDT,1998-04-08,26.75
363235,MDT,1998-04-09,26.96875
363236,MDT,1998-04-13,26.75
363237,MDT,1998-04-14,26.25
363238,MDT,1998-04-15,26.0625
363239,MDT,1998-04-16,25.25
363240,MDT,1998-04-17,25.6875
363241,MDT,1998-04-20,26.0
363242,MDT,1998-04-21,26.125
363243,MDT,1998-04-22,26.1875
363244,MDT,1998-04-23,25.875
363245,MDT,1998-04-24,25.40625
363246,MDT,1998-04-27,25.03125
363247,MDT,1998-04-28,24.875
363248,MDT,1998-04-29,26.1875
363249,MDT,1998-04-30,26.5
363250,MDT,1998-05-01,26.375
363251,MDT,1998-05-04,25.8125
363252,MDT,1998-05-05,25.3125
363253,MDT,1998-05-06,25.1875
363254,MDT,1998-05-07,24.6875
363255,MDT,1998-05-08,24.4375
363256,MDT,1998-05-11,24.65625
363257,MDT,1998-05-12,25.3125
363258,MDT,1998-05-13,25.46875
363259,MDT,1998-05-14,26.1875
363260,MDT,1998-05-15,26.03125
363261,MDT,1998-05-18,25.40625
363262,MDT,1998-05-19,25.9375
363263,MDT,1998-05-20,25.84375
363264,MDT,1998-05-21,25.5
363265,MDT,1998-05-22,25.75
363266,MDT,1998-05-26,25.5
363267,MDT,1998-05-27,26.96875
363268,MDT,1998-05-28,27.4375
363269,MDT,1998-05-29,27.8125
363270,MDT,1998-06-01,27.3125
363271,MDT,1998-06-02,27.03125
363272,MDT,1998-06-03,27.78125
363273,MDT,1998-06-04,27.625
363274,MDT,1998-06-05,29.125
363275,MDT,1998-06-08,29.25
363276,MDT,1998-06-09,28.84375
363277,MDT,1998-06-10,29.8125
363278,MDT,1998-06-11,28.8125
363279,MDT,1998-06-12,28.59375
363280,MDT,1998-06-15,28.125
363281,MDT,1998-06-16,28.21875
363282,MDT,1998-06-17,29.84375
363283,MDT,1998-06-18,30.03125
363284,MDT,1998-06-19,29.3125
363285,MDT,1998-06-22,29.75
363286,MDT,1998-06-23,30.03125
363287,MDT,1998-06-24,31.65625
363288,MDT,1998-06-25,30.9375
363289,MDT,1998-06-26,31.46875
363290,MDT,1998-06-29,31.90625
363291,MDT,1998-06-30,31.875
363292,MDT,1998-07-01,32.96875
363293,MDT,1998-07-02,33.4375
363294,MDT,1998-07-06,34.5
363295,MDT,1998-07-07,33.5625
363296,MDT,1998-07-08,33.34375
363297,MDT,1998-07-09,33.75
363298,MDT,1998-07-10,34.90625
363299,MDT,1998-07-13,34.0
363300,MDT,1998-07-14,33.59375
363301,MDT,1998-07-15,33.40625
363302,MDT,1998-07-16,33.84375
363303,MDT,1998-07-17,33.09375
363304,MDT,1998-07-20,33.03125
363305,MDT,1998-07-21,32.5
363306,MDT,1998-07-22,32.625
363307,MDT,1998-07-23,31.46875
363308,MDT,1998-07-24,32.09375
363309,MDT,1998-07-27,31.875
363310,MDT,1998-07-28,31.40625
363311,MDT,1998-07-29,31.4375
363312,MDT,1998-07-30,31.84375
363313,MDT,1998-07-31,30.96875
363314,MDT,1998-08-03,30.5625
363315,MDT,1998-08-04,30.3125
363316,MDT,1998-08-05,29.6875
363317,MDT,1998-08-06,26.71875
363318,MDT,1998-08-07,27.71875
363319,MDT,1998-08-10,27.25
363320,MDT,1998-08-11,27.96875
363321,MDT,1998-08-12,28.09375
363322,MDT,1998-08-13,28.4375
363323,MDT,1998-08-14,28.1875
363324,MDT,1998-08-17,27.65625
363325,MDT,1998-08-18,28.6875
363326,MDT,1998-08-19,29.3125
363327,MDT,1998-08-20,29.09375
363328,MDT,1998-08-21,28.9375
363329,MDT,1998-08-24,28.9375
363330,MDT,1998-08-25,29.65625
363331,MDT,1998-08-26,30.0
363332,MDT,1998-08-27,28.25
363333,MDT,1998-08-28,28.3125
363334,MDT,1998-08-31,25.6875
363335,MDT,1998-09-01,27.40625
363336,MDT,1998-09-02,27.4375
363337,MDT,1998-09-03,28.46875
363338,MDT,1998-09-04,28.5
363339,MDT,1998-09-08,29.5625
363340,MDT,1998-09-09,28.5625
363341,MDT,1998-09-10,27.8125
363342,MDT,1998-09-11,28.4375
363343,MDT,1998-09-14,28.78125
363344,MDT,1998-09-15,28.78125
363345,MDT,1998-09-16,28.84375
363346,MDT,1998-09-17,28.75
363347,MDT,1998-09-18,28.375
363348,MDT,1998-09-21,28.09375
363349,MDT,1998-09-22,28.90625
363350,MDT,1998-09-23,29.25
363351,MDT,1998-09-24,28.625
363352,MDT,1998-09-25,28.28125
363353,MDT,1998-09-28,28.5
363354,MDT,1998-09-29,29.8125
363355,MDT,1998-09-30,29.0
363356,MDT,1998-10-01,27.375
363357,MDT,1998-10-02,27.78125
363358,MDT,1998-10-05,27.03125
363359,MDT,1998-10-06,27.1875
363360,MDT,1998-10-07,26.25
363361,MDT,1998-10-08,25.1875
363362,MDT,1998-10-09,25.46875
363363,MDT,1998-10-12,28.5
363364,MDT,1998-10-13,29.25
363365,MDT,1998-10-14,29.34375
363366,MDT,1998-10-15,31.03125
363367,MDT,1998-10-16,31.625
363368,MDT,1998-10-19,31.125
363369,MDT,1998-10-20,30.875
363370,MDT,1998-10-21,31.25
363371,MDT,1998-10-22,30.9375
363372,MDT,1998-10-23,30.90625
363373,MDT,1998-10-26,32.125
363374,MDT,1998-10-27,31.8125
363375,MDT,1998-10-28,31.90625
363376,MDT,1998-10-29,33.0625
363377,MDT,1998-10-30,32.5
363378,MDT,1998-11-02,33.28125
363379,MDT,1998-11-03,32.46875
363380,MDT,1998-11-04,31.8125
363381,MDT,1998-11-05,31.9375
363382,MDT,1998-11-06,32.03125
363383,MDT,1998-11-09,31.75
363384,MDT,1998-11-10,32.34375
363385,MDT,1998-11-11,32.21875
363386,MDT,1998-11-12,31.875
363387,MDT,1998-11-13,32.5625
363388,MDT,1998-11-16,32.875
363389,MDT,1998-11-17,32.875
363390,MDT,1998-11-18,34.09375
363391,MDT,1998-11-19,34.03125
363392,MDT,1998-11-20,34.28125
363393,MDT,1998-11-23,34.625
363394,MDT,1998-11-24,34.84375
363395,MDT,1998-11-25,34.8125
363396,MDT,1998-11-27,35.0
363397,MDT,1998-11-30,33.8125
363398,MDT,1998-12-01,35.5625
363399,MDT,1998-12-02,35.6875
363400,MDT,1998-12-03,34.75
363401,MDT,1998-12-04,35.1875
363402,MDT,1998-12-07,34.6875
363403,MDT,1998-12-08,34.875
363404,MDT,1998-12-09,35.25
363405,MDT,1998-12-10,35.0625
363406,MDT,1998-12-11,34.5
363407,MDT,1998-12-14,34.0
363408,MDT,1998-12-15,34.0625
363409,MDT,1998-12-16,34.75
363410,MDT,1998-12-17,35.96875
363411,MDT,1998-12-18,37.59375
363412,MDT,1998-12-21,37.5625
363413,MDT,1998-12-22,37.40625
363414,MDT,1998-12-23,37.90625
363415,MDT,1998-12-24,37.6875
363416,MDT,1998-12-28,37.71875
363417,MDT,1998-12-29,38.34375
363418,MDT,1998-12-30,37.9375
363419,MDT,1998-12-31,37.140625
363420,MDT,1999-01-04,36.53125
363421,MDT,1999-01-05,36.28125
363422,MDT,1999-01-06,35.9375
363423,MDT,1999-01-07,35.84375
363424,MDT,1999-01-08,35.9375
363425,MDT,1999-01-11,35.1875
363426,MDT,1999-01-12,34.8125
363427,MDT,1999-01-13,34.5
363428,MDT,1999-01-14,34.9375
363429,MDT,1999-01-15,35.625
363430,MDT,1999-01-19,34.9375
363431,MDT,1999-01-20,35.0
363432,MDT,1999-01-21,34.46875
363433,MDT,1999-01-22,33.9375
363434,MDT,1999-01-25,35.0
363435,MDT,1999-01-26,35.46875
363436,MDT,1999-01-27,36.25
363437,MDT,1999-01-28,37.8125
363438,MDT,1999-01-29,39.84375
363439,MDT,1999-02-01,40.5
363440,MDT,1999-02-02,42.5
363441,MDT,1999-02-03,44.0625
363442,MDT,1999-02-04,43.15625
363443,MDT,1999-02-05,43.375
363444,MDT,1999-02-08,42.34375
363445,MDT,1999-02-09,41.28125
363446,MDT,1999-02-10,40.9375
363447,MDT,1999-02-11,41.9375
363448,MDT,1999-02-12,42.0
363449,MDT,1999-02-16,39.0
363450,MDT,1999-02-17,37.5
363451,MDT,1999-02-18,37.1875
363452,MDT,1999-02-19,37.40625
363453,MDT,1999-02-22,38.3125
363454,MDT,1999-02-23,38.5
363455,MDT,1999-02-24,37.96875
363456,MDT,1999-02-25,36.1875
363457,MDT,1999-02-26,35.3125
363458,MDT,1999-03-01,35.5
363459,MDT,1999-03-02,34.90625
363460,MDT,1999-03-03,34.1875
363461,MDT,1999-03-04,36.0625
363462,MDT,1999-03-05,37.625
363463,MDT,1999-03-08,36.96875
363464,MDT,1999-03-09,35.875
363465,MDT,1999-03-10,35.03125
363466,MDT,1999-03-11,33.09375
363467,MDT,1999-03-12,33.53125
363468,MDT,1999-03-15,34.9375
363469,MDT,1999-03-16,35.1875
363470,MDT,1999-03-17,35.65625
363471,MDT,1999-03-18,34.53125
363472,MDT,1999-03-19,34.8125
363473,MDT,1999-03-22,34.3125
363474,MDT,1999-03-23,33.53125
363475,MDT,1999-03-24,34.0625
363476,MDT,1999-03-25,34.65625
363477,MDT,1999-03-26,34.90625
363478,MDT,1999-03-29,35.65625
363479,MDT,1999-03-30,35.8125
363480,MDT,1999-03-31,35.9375
363481,MDT,1999-04-01,35.3125
363482,MDT,1999-04-05,33.96875
363483,MDT,1999-04-06,34.5625
363484,MDT,1999-04-07,34.8125
363485,MDT,1999-04-08,35.4375
363486,MDT,1999-04-09,36.09375
363487,MDT,1999-04-12,36.4375
363488,MDT,1999-04-13,36.25
363489,MDT,1999-04-14,36.46875
363490,MDT,1999-04-15,35.40625
363491,MDT,1999-04-16,34.625
363492,MDT,1999-04-19,34.375
363493,MDT,1999-04-20,34.9375
363494,MDT,1999-04-21,36.84375
363495,MDT,1999-04-22,37.625
363496,MDT,1999-04-23,36.84375
363497,MDT,1999-04-26,37.5625
363498,MDT,1999-04-27,38.0625
363499,MDT,1999-04-28,37.59375
363500,MDT,1999-04-29,36.96875
363501,MDT,1999-04-30,35.96875
363502,MDT,1999-05-03,36.0
363503,MDT,1999-05-04,34.46875
363504,MDT,1999-05-05,34.625
363505,MDT,1999-05-06,33.59375
363506,MDT,1999-05-07,33.6875
363507,MDT,1999-05-10,34.5625
363508,MDT,1999-05-11,34.96875
363509,MDT,1999-05-12,35.6875
363510,MDT,1999-05-13,35.8125
363511,MDT,1999-05-14,34.90625
363512,MDT,1999-05-17,35.46875
363513,MDT,1999-05-18,34.1875
363514,MDT,1999-05-19,33.75
363515,MDT,1999-05-20,34.53125
363516,MDT,1999-05-21,33.90625
363517,MDT,1999-05-24,32.78125
363518,MDT,1999-05-25,31.5
363519,MDT,1999-05-26,31.3125
363520,MDT,1999-05-27,32.0
363521,MDT,1999-05-28,35.5
363522,MDT,1999-06-01,36.5
363523,MDT,1999-06-02,36.875
363524,MDT,1999-06-03,36.53125
363525,MDT,1999-06-04,37.25
363526,MDT,1999-06-07,37.28125
363527,MDT,1999-06-08,36.34375
363528,MDT,1999-06-09,36.5625
363529,MDT,1999-06-10,36.03125
363530,MDT,1999-06-11,36.09375
363531,MDT,1999-06-14,36.125
363532,MDT,1999-06-15,36.40625
363533,MDT,1999-06-16,36.96875
363534,MDT,1999-06-17,36.84375
363535,MDT,1999-06-18,37.296875
363536,MDT,1999-06-21,37.1875
363537,MDT,1999-06-22,37.6875
363538,MDT,1999-06-23,37.78125
363539,MDT,1999-06-24,37.59375
363540,MDT,1999-06-25,36.84375
363541,MDT,1999-06-28,37.15625
363542,MDT,1999-06-29,37.6875
363543,MDT,1999-06-30,38.9375
363544,MDT,1999-07-01,38.84375
363545,MDT,1999-07-02,39.21875
363546,MDT,1999-07-06,39.09375
363547,MDT,1999-07-07,39.25
363548,MDT,1999-07-08,39.40625
363549,MDT,1999-07-09,39.15625
363550,MDT,1999-07-12,38.03125
363551,MDT,1999-07-13,37.96875
363552,MDT,1999-07-14,37.4375
363553,MDT,1999-07-15,37.53125
363554,MDT,1999-07-16,37.90625
363555,MDT,1999-07-19,37.28125
363556,MDT,1999-07-20,36.71875
363557,MDT,1999-07-21,36.75
363558,MDT,1999-07-22,36.1875
363559,MDT,1999-07-23,36.125
363560,MDT,1999-07-26,35.78125
363561,MDT,1999-07-27,36.28125
363562,MDT,1999-07-28,36.65625
363563,MDT,1999-07-29,36.28125
363564,MDT,1999-07-30,36.03125
363565,MDT,1999-08-02,36.15625
363566,MDT,1999-08-03,35.40625
363567,MDT,1999-08-04,34.46875
363568,MDT,1999-08-05,34.875
363569,MDT,1999-08-06,34.25
363570,MDT,1999-08-09,33.4375
363571,MDT,1999-08-10,32.46875
363572,MDT,1999-08-11,33.53125
363573,MDT,1999-08-12,34.21875
363574,MDT,1999-08-13,35.375
363575,MDT,1999-08-16,35.5
363576,MDT,1999-08-17,36.53125
363577,MDT,1999-08-18,37.0
363578,MDT,1999-08-19,36.96875
363579,MDT,1999-08-20,37.6875
363580,MDT,1999-08-23,37.5625
363581,MDT,1999-08-24,36.59375
363582,MDT,1999-08-25,37.8125
363583,MDT,1999-08-26,38.34375
363584,MDT,1999-08-27,37.28125
363585,MDT,1999-08-30,37.46875
363586,MDT,1999-08-31,39.109375
363587,MDT,1999-09-01,39.03125
363588,MDT,1999-09-02,38.78125
363589,MDT,1999-09-03,39.46875
363590,MDT,1999-09-07,40.4375
363591,MDT,1999-09-08,40.71875
363592,MDT,1999-09-09,40.3125
363593,MDT,1999-09-10,39.875
363594,MDT,1999-09-13,39.9375
363595,MDT,1999-09-14,38.96875
363596,MDT,1999-09-15,38.25
363597,MDT,1999-09-16,38.46875
363598,MDT,1999-09-17,38.875
363599,MDT,1999-09-20,37.59375
363600,MDT,1999-09-21,36.03125
363601,MDT,1999-09-22,35.125
363602,MDT,1999-09-23,34.3125
363603,MDT,1999-09-24,33.625
363604,MDT,1999-09-27,33.875
363605,MDT,1999-09-28,33.9375
363606,MDT,1999-09-29,34.6875
363607,MDT,1999-09-30,35.5625
363608,MDT,1999-10-01,33.125
363609,MDT,1999-10-04,34.0625
363610,MDT,1999-10-05,34.125
363611,MDT,1999-10-06,35.5625
363612,MDT,1999-10-07,35.0
363613,MDT,1999-10-08,36.625
363614,MDT,1999-10-11,36.0
363615,MDT,1999-10-12,34.375
363616,MDT,1999-10-13,33.625
363617,MDT,1999-10-14,33.75
363618,MDT,1999-10-15,33.125
363619,MDT,1999-10-18,34.1875
363620,MDT,1999-10-19,35.4375
363621,MDT,1999-10-20,35.5
363622,MDT,1999-10-21,34.125
363623,MDT,1999-10-22,33.25
363624,MDT,1999-10-25,33.5
363625,MDT,1999-10-26,32.25
363626,MDT,1999-10-27,33.125
363627,MDT,1999-10-28,35.4375
363628,MDT,1999-10-29,34.5
363629,MDT,1999-11-01,35.625
363630,MDT,1999-11-02,36.25
363631,MDT,1999-11-03,37.6875
363632,MDT,1999-11-04,37.6875
363633,MDT,1999-11-05,37.875
363634,MDT,1999-11-08,36.9375
363635,MDT,1999-11-09,35.125
363636,MDT,1999-11-10,35.375
363637,MDT,1999-11-11,36.75
363638,MDT,1999-11-12,36.125
363639,MDT,1999-11-15,37.25
363640,MDT,1999-11-16,38.375
363641,MDT,1999-11-17,39.0
363642,MDT,1999-11-18,39.875
363643,MDT,1999-11-19,38.6875
363644,MDT,1999-11-22,39.0
363645,MDT,1999-11-23,38.0
363646,MDT,1999-11-24,38.625
363647,MDT,1999-11-26,38.875
363648,MDT,1999-11-29,38.4375
363649,MDT,1999-11-30,38.8125
363650,MDT,1999-12-01,38.0
363651,MDT,1999-12-02,39.421875
363652,MDT,1999-12-03,39.9375
363653,MDT,1999-12-06,39.0
363654,MDT,1999-12-07,36.6875
363655,MDT,1999-12-08,36.5
363656,MDT,1999-12-09,36.625
363657,MDT,1999-12-10,36.0625
363658,MDT,1999-12-13,34.9375
363659,MDT,1999-12-14,35.3125
363660,MDT,1999-12-15,36.0
363661,MDT,1999-12-16,34.75
363662,MDT,1999-12-17,33.5625
363663,MDT,1999-12-20,33.625
363664,MDT,1999-12-21,34.3125
363665,MDT,1999-12-22,35.5
363666,MDT,1999-12-23,37.25
363667,MDT,1999-12-27,37.4375
363668,MDT,1999-12-28,36.125
363669,MDT,1999-12-29,37.5
363670,MDT,1999-12-30,36.6875
363671,MDT,1999-12-31,36.4375
363672,MDT,2000-01-03,34.25
363673,MDT,2000-01-04,34.5
363674,MDT,2000-01-05,36.625
363675,MDT,2000-01-06,38.0
363676,MDT,2000-01-07,42.25
363677,MDT,2000-01-10,41.9375
363678,MDT,2000-01-11,42.125
363679,MDT,2000-01-12,42.0625
363680,MDT,2000-01-13,43.5
363681,MDT,2000-01-14,43.875
363682,MDT,2000-01-18,44.375
363683,MDT,2000-01-19,44.9375
363684,MDT,2000-01-20,44.0
363685,MDT,2000-01-21,43.5625
363686,MDT,2000-01-24,43.0625
363687,MDT,2000-01-25,44.5625
363688,MDT,2000-01-26,46.125
363689,MDT,2000-01-27,46.4375
363690,MDT,2000-01-28,44.8125
363691,MDT,2000-01-31,45.75
363692,MDT,2000-02-01,46.375
363693,MDT,2000-02-02,45.0
363694,MDT,2000-02-03,45.75
363695,MDT,2000-02-04,48.0625
363696,MDT,2000-02-07,49.25
363697,MDT,2000-02-08,49.625
363698,MDT,2000-02-09,48.875
363699,MDT,2000-02-10,48.0
363700,MDT,2000-02-11,46.0
363701,MDT,2000-02-14,46.375
363702,MDT,2000-02-15,45.4375
363703,MDT,2000-02-16,44.25
363704,MDT,2000-02-17,46.5625
363705,MDT,2000-02-18,47.6875
363706,MDT,2000-02-22,49.1875
363707,MDT,2000-02-23,48.5
363708,MDT,2000-02-24,49.5
363709,MDT,2000-02-25,47.4375
363710,MDT,2000-02-28,48.0
363711,MDT,2000-02-29,48.4375
363712,MDT,2000-03-01,49.125
363713,MDT,2000-03-02,49.0
363714,MDT,2000-03-03,51.375
363715,MDT,2000-03-06,49.5
363716,MDT,2000-03-07,49.5
363717,MDT,2000-03-08,48.9375
363718,MDT,2000-03-09,50.0
363719,MDT,2000-03-10,51.25
363720,MDT,2000-03-13,50.1875
363721,MDT,2000-03-14,46.875
363722,MDT,2000-03-15,49.0
363723,MDT,2000-03-16,52.625
363724,MDT,2000-03-17,52.6875
363725,MDT,2000-03-20,53.375
363726,MDT,2000-03-21,53.25
363727,MDT,2000-03-22,54.75
363728,MDT,2000-03-23,56.0625
363729,MDT,2000-03-24,55.0
363730,MDT,2000-03-27,57.0
363731,MDT,2000-03-28,55.8125
363732,MDT,2000-03-29,55.4375
363733,MDT,2000-03-30,51.0
363734,MDT,2000-03-31,51.4375
363735,MDT,2000-04-03,55.125
363736,MDT,2000-04-04,55.875
363737,MDT,2000-04-05,55.875
363738,MDT,2000-04-06,55.9375
363739,MDT,2000-04-07,56.0625
363740,MDT,2000-04-10,57.6875
363741,MDT,2000-04-11,55.75
363742,MDT,2000-04-12,54.0625
363743,MDT,2000-04-13,51.125
363744,MDT,2000-04-14,48.5625
363745,MDT,2000-04-17,48.25
363746,MDT,2000-04-18,52.3125
363747,MDT,2000-04-19,52.5
363748,MDT,2000-04-20,52.4375
363749,MDT,2000-04-24,53.875
363750,MDT,2000-04-25,53.0
363751,MDT,2000-04-26,53.0
363752,MDT,2000-04-27,54.875
363753,MDT,2000-04-28,51.9375
363754,MDT,2000-05-01,52.25
363755,MDT,2000-05-02,54.125
363756,MDT,2000-05-03,53.9375
363757,MDT,2000-05-04,54.5
363758,MDT,2000-05-05,55.9375
363759,MDT,2000-05-08,55.875
363760,MDT,2000-05-09,54.375
363761,MDT,2000-05-10,54.5625
363762,MDT,2000-05-11,55.3125
363763,MDT,2000-05-12,53.90625
363764,MDT,2000-05-15,56.125
363765,MDT,2000-05-16,57.0
363766,MDT,2000-05-17,56.625
363767,MDT,2000-05-18,55.3125
363768,MDT,2000-05-19,52.875
363769,MDT,2000-05-22,50.3125
363770,MDT,2000-05-23,47.875
363771,MDT,2000-05-24,49.3125
363772,MDT,2000-05-25,50.0625
363773,MDT,2000-05-26,49.375
363774,MDT,2000-05-30,51.5625
363775,MDT,2000-05-31,51.625
363776,MDT,2000-06-01,50.5
363777,MDT,2000-06-02,49.125
363778,MDT,2000-06-05,49.75
363779,MDT,2000-06-06,50.3125
363780,MDT,2000-06-07,48.375
363781,MDT,2000-06-08,47.25
363782,MDT,2000-06-09,48.5
363783,MDT,2000-06-12,48.28125
363784,MDT,2000-06-13,49.15625
363785,MDT,2000-06-14,50.40625
363786,MDT,2000-06-15,50.5625
363787,MDT,2000-06-16,49.9375
363788,MDT,2000-06-19,50.71875
363789,MDT,2000-06-20,50.65625
363790,MDT,2000-06-21,50.40625
363791,MDT,2000-06-22,48.0
363792,MDT,2000-06-23,47.5625
363793,MDT,2000-06-26,47.8125
363794,MDT,2000-06-27,47.0
363795,MDT,2000-06-28,47.546875
363796,MDT,2000-06-29,47.9375
363797,MDT,2000-06-30,49.8125
363798,MDT,2000-07-03,48.8125
363799,MDT,2000-07-05,48.0
363800,MDT,2000-07-06,48.75
363801,MDT,2000-07-07,50.0625
363802,MDT,2000-07-10,50.5
363803,MDT,2000-07-11,51.25
363804,MDT,2000-07-12,50.1875
363805,MDT,2000-07-13,50.75
363806,MDT,2000-07-14,50.25
363807,MDT,2000-07-17,50.875
363808,MDT,2000-07-18,52.0625
363809,MDT,2000-07-19,50.5
363810,MDT,2000-07-20,51.4375
363811,MDT,2000-07-21,50.5
363812,MDT,2000-07-24,52.3125
363813,MDT,2000-07-25,52.5625
363814,MDT,2000-07-26,51.75
363815,MDT,2000-07-27,54.0
363816,MDT,2000-07-28,52.0
363817,MDT,2000-07-31,51.0625
363818,MDT,2000-08-01,54.6875
363819,MDT,2000-08-02,54.5625
363820,MDT,2000-08-03,55.0
363821,MDT,2000-08-04,55.75
363822,MDT,2000-08-07,55.875
363823,MDT,2000-08-08,55.4375
363824,MDT,2000-08-09,56.25
363825,MDT,2000-08-10,56.25
363826,MDT,2000-08-11,55.0
363827,MDT,2000-08-14,54.3125
363828,MDT,2000-08-15,53.75
363829,MDT,2000-08-16,54.5
363830,MDT,2000-08-17,52.5
363831,MDT,2000-08-18,50.8125
363832,MDT,2000-08-21,51.0
363833,MDT,2000-08-22,49.6875
363834,MDT,2000-08-23,50.875
363835,MDT,2000-08-24,50.9375
363836,MDT,2000-08-25,51.6875
363837,MDT,2000-08-28,51.875
363838,MDT,2000-08-29,52.125
363839,MDT,2000-08-30,53.125
363840,MDT,2000-08-31,51.265625
363841,MDT,2000-09-01,51.9375
363842,MDT,2000-09-05,51.125
363843,MDT,2000-09-06,51.25
363844,MDT,2000-09-07,51.6875
363845,MDT,2000-09-08,51.6875
363846,MDT,2000-09-11,51.5
363847,MDT,2000-09-12,50.125
363848,MDT,2000-09-13,49.625
363849,MDT,2000-09-14,50.0
363850,MDT,2000-09-15,49.9375
363851,MDT,2000-09-18,49.0625
363852,MDT,2000-09-19,48.25
363853,MDT,2000-09-20,47.5
363854,MDT,2000-09-21,49.0
363855,MDT,2000-09-22,49.625
363856,MDT,2000-09-25,50.0
363857,MDT,2000-09-26,49.25
363858,MDT,2000-09-27,49.0
363859,MDT,2000-09-28,50.5
363860,MDT,2000-09-29,51.8125
363861,MDT,2000-10-02,51.4375
363862,MDT,2000-10-03,52.875
363863,MDT,2000-10-04,51.9375
363864,MDT,2000-10-05,52.9375
363865,MDT,2000-10-06,52.5
363866,MDT,2000-10-09,52.625
363867,MDT,2000-10-10,52.875
363868,MDT,2000-10-11,51.9375
363869,MDT,2000-10-12,53.25
363870,MDT,2000-10-13,52.0
363871,MDT,2000-10-16,52.0625
363872,MDT,2000-10-17,53.25
363873,MDT,2000-10-18,53.9375
363874,MDT,2000-10-19,53.4375
363875,MDT,2000-10-20,51.75
363876,MDT,2000-10-23,51.0
363877,MDT,2000-10-24,51.0
363878,MDT,2000-10-25,52.125
363879,MDT,2000-10-26,51.625
363880,MDT,2000-10-27,51.875
363881,MDT,2000-10-30,53.5625
363882,MDT,2000-10-31,54.3125
363883,MDT,2000-11-01,55.0
363884,MDT,2000-11-02,55.375
363885,MDT,2000-11-03,56.125
363886,MDT,2000-11-06,57.0
363887,MDT,2000-11-07,55.8125
363888,MDT,2000-11-08,56.25
363889,MDT,2000-11-09,56.0625
363890,MDT,2000-11-10,55.5
363891,MDT,2000-11-13,54.6875
363892,MDT,2000-11-14,55.1875
363893,MDT,2000-11-15,55.1875
363894,MDT,2000-11-16,51.5
363895,MDT,2000-11-17,48.0
363896,MDT,2000-11-20,49.5625
363897,MDT,2000-11-21,51.125
363898,MDT,2000-11-22,52.1875
363899,MDT,2000-11-24,52.875
363900,MDT,2000-11-27,53.5625
363901,MDT,2000-11-28,54.0625
363902,MDT,2000-11-29,54.25
363903,MDT,2000-11-30,53.25
363904,MDT,2000-12-01,53.9375
363905,MDT,2000-12-04,55.5
363906,MDT,2000-12-05,55.4375
363907,MDT,2000-12-06,54.9375
363908,MDT,2000-12-07,55.5
363909,MDT,2000-12-08,56.0625
363910,MDT,2000-12-11,54.6875
363911,MDT,2000-12-12,53.9375
363912,MDT,2000-12-13,56.0
363913,MDT,2000-12-14,58.5
363914,MDT,2000-12-15,56.4375
363915,MDT,2000-12-18,55.625
363916,MDT,2000-12-19,55.25
363917,MDT,2000-12-20,54.0
363918,MDT,2000-12-21,55.375
363919,MDT,2000-12-22,58.125
363920,MDT,2000-12-26,59.0
363921,MDT,2000-12-27,61.0
363922,MDT,2000-12-28,61.0
363923,MDT,2000-12-29,60.375
363924,MDT,2001-01-02,59.5
363925,MDT,2001-01-03,58.875
363926,MDT,2001-01-04,54.75
363927,MDT,2001-01-05,53.6875
363928,MDT,2001-01-08,53.375
363929,MDT,2001-01-09,53.5
363930,MDT,2001-01-10,52.625
363931,MDT,2001-01-11,52.875
363932,MDT,2001-01-12,54.8125
363933,MDT,2001-01-16,55.1875
363934,MDT,2001-01-17,54.0
363935,MDT,2001-01-18,54.625
363936,MDT,2001-01-19,54.875
363937,MDT,2001-01-22,55.6875
363938,MDT,2001-01-23,55.0625
363939,MDT,2001-01-24,53.625
363940,MDT,2001-01-25,54.625
363941,MDT,2001-01-26,54.9375
363942,MDT,2001-01-29,54.59999847412109
363943,MDT,2001-01-30,54.54999923706055
363944,MDT,2001-01-31,54.0
363945,MDT,2001-02-01,54.09000015258789
363946,MDT,2001-02-02,53.59000015258789
363947,MDT,2001-02-05,53.11000061035156
363948,MDT,2001-02-06,51.880001068115234
363949,MDT,2001-02-07,50.75
363950,MDT,2001-02-08,51.77999877929688
363951,MDT,2001-02-09,51.77999877929688
363952,MDT,2001-02-12,52.29999923706055
363953,MDT,2001-02-13,52.400001525878906
363954,MDT,2001-02-14,51.7599983215332
363955,MDT,2001-02-15,50.77000045776367
363956,MDT,2001-02-16,51.04999923706055
363957,MDT,2001-02-20,51.380001068115234
363958,MDT,2001-02-21,51.5
363959,MDT,2001-02-22,50.0
363960,MDT,2001-02-23,48.95000076293945
363961,MDT,2001-02-26,51.20000076293945
363962,MDT,2001-02-27,51.93000030517578
363963,MDT,2001-02-28,51.18000030517578
363964,MDT,2001-03-01,49.20000076293945
363965,MDT,2001-03-02,49.119998931884766
363966,MDT,2001-03-05,49.20000076293945
363967,MDT,2001-03-06,49.29999923706055
363968,MDT,2001-03-07,48.9900016784668
363969,MDT,2001-03-08,50.34999847412109
363970,MDT,2001-03-09,50.5
363971,MDT,2001-03-12,47.7400016784668
363972,MDT,2001-03-13,46.880001068115234
363973,MDT,2001-03-14,44.93000030517578
363974,MDT,2001-03-15,48.02000045776367
363975,MDT,2001-03-16,46.5
363976,MDT,2001-03-19,46.720001220703125
363977,MDT,2001-03-20,47.29999923706055
363978,MDT,2001-03-21,45.95000076293945
363979,MDT,2001-03-22,43.220001220703125
363980,MDT,2001-03-23,44.25
363981,MDT,2001-03-26,44.0099983215332
363982,MDT,2001-03-27,45.43999862670898
363983,MDT,2001-03-28,46.54999923706055
363984,MDT,2001-03-29,46.77000045776367
363985,MDT,2001-03-30,45.7400016784668
363986,MDT,2001-04-02,44.16999816894531
363987,MDT,2001-04-03,41.880001068115234
363988,MDT,2001-04-04,40.709999084472656
363989,MDT,2001-04-05,43.59000015258789
363990,MDT,2001-04-06,42.5099983215332
363991,MDT,2001-04-09,42.33000183105469
363992,MDT,2001-04-10,41.95000076293945
363993,MDT,2001-04-11,40.9900016784668
363994,MDT,2001-04-12,43.0
363995,MDT,2001-04-16,43.25
363996,MDT,2001-04-17,45.150001525878906
363997,MDT,2001-04-18,45.41999816894531
363998,MDT,2001-04-19,46.970001220703125
363999,MDT,2001-04-20,46.150001525878906
364000,MDT,2001-04-23,45.79999923706055
364001,MDT,2001-04-24,44.0
364002,MDT,2001-04-25,44.290000915527344
364003,MDT,2001-04-26,42.86000061035156
364004,MDT,2001-04-27,44.25
364005,MDT,2001-04-30,44.59999847412109
364006,MDT,2001-05-01,45.119998931884766
364007,MDT,2001-05-02,45.5099983215332
364008,MDT,2001-05-03,44.61000061035156
364009,MDT,2001-05-04,45.709999084472656
364010,MDT,2001-05-07,44.790000915527344
364011,MDT,2001-05-08,43.86000061035156
364012,MDT,2001-05-09,43.560001373291016
364013,MDT,2001-05-10,43.45000076293945
364014,MDT,2001-05-11,42.63999938964844
364015,MDT,2001-05-14,42.970001220703125
364016,MDT,2001-05-15,43.2599983215332
364017,MDT,2001-05-16,44.119998931884766
364018,MDT,2001-05-17,45.81999969482422
364019,MDT,2001-05-18,44.95000076293945
364020,MDT,2001-05-21,43.86000061035156
364021,MDT,2001-05-22,44.4900016784668
364022,MDT,2001-05-23,41.7599983215332
364023,MDT,2001-05-24,42.27999877929688
364024,MDT,2001-05-25,42.5
364025,MDT,2001-05-29,42.95000076293945
364026,MDT,2001-05-30,43.0
364027,MDT,2001-05-31,42.97999954223633
364028,MDT,2001-06-01,43.0
364029,MDT,2001-06-04,43.70000076293945
364030,MDT,2001-06-05,44.47999954223633
364031,MDT,2001-06-06,44.70000076293945
364032,MDT,2001-06-07,44.75
364033,MDT,2001-06-08,44.52000045776367
364034,MDT,2001-06-11,44.91999816894531
364035,MDT,2001-06-12,44.09999847412109
364036,MDT,2001-06-13,44.619998931884766
364037,MDT,2001-06-14,43.900001525878906
364038,MDT,2001-06-15,43.720001220703125
364039,MDT,2001-06-18,45.02000045776367
364040,MDT,2001-06-19,46.709999084472656
364041,MDT,2001-06-20,48.5
364042,MDT,2001-06-21,48.150001525878906
364043,MDT,2001-06-22,47.400001525878906
364044,MDT,2001-06-25,47.09999847412109
364045,MDT,2001-06-26,46.84999847412109
364046,MDT,2001-06-27,45.880001068115234
364047,MDT,2001-06-28,47.79999923706055
364048,MDT,2001-06-29,46.0099983215332
364049,MDT,2001-07-02,46.93000030517578
364050,MDT,2001-07-03,47.09000015258789
364051,MDT,2001-07-05,46.93000030517578
364052,MDT,2001-07-06,46.31999969482422
364053,MDT,2001-07-09,46.29999923706055
364054,MDT,2001-07-10,47.75
364055,MDT,2001-07-11,45.150001525878906
364056,MDT,2001-07-12,45.900001525878906
364057,MDT,2001-07-13,46.5
364058,MDT,2001-07-16,46.869998931884766
364059,MDT,2001-07-17,47.09999847412109
364060,MDT,2001-07-18,47.29999923706055
364061,MDT,2001-07-19,47.61000061035156
364062,MDT,2001-07-20,48.58000183105469
364063,MDT,2001-07-23,48.59000015258789
364064,MDT,2001-07-24,47.52000045776367
364065,MDT,2001-07-25,48.0
364066,MDT,2001-07-26,48.16999816894531
364067,MDT,2001-07-27,48.54999923706055
364068,MDT,2001-07-30,48.380001068115234
364069,MDT,2001-07-31,48.02999877929688
364070,MDT,2001-08-01,46.09999847412109
364071,MDT,2001-08-02,46.38999938964844
364072,MDT,2001-08-03,45.869998931884766
364073,MDT,2001-08-06,46.54999923706055
364074,MDT,2001-08-07,45.959999084472656
364075,MDT,2001-08-08,44.65999984741211
364076,MDT,2001-08-09,45.70000076293945
364077,MDT,2001-08-10,45.130001068115234
364078,MDT,2001-08-13,44.95000076293945
364079,MDT,2001-08-14,43.09999847412109
364080,MDT,2001-08-15,43.93000030517578
364081,MDT,2001-08-16,44.11000061035156
364082,MDT,2001-08-17,44.34999847412109
364083,MDT,2001-08-20,44.68000030517578
364084,MDT,2001-08-21,45.54999923706055
364085,MDT,2001-08-22,45.5
364086,MDT,2001-08-23,45.5
364087,MDT,2001-08-24,46.54999923706055
364088,MDT,2001-08-27,46.75
364089,MDT,2001-08-28,46.52000045776367
364090,MDT,2001-08-29,46.900001525878906
364091,MDT,2001-08-30,46.150001525878906
364092,MDT,2001-08-31,45.540000915527344
364093,MDT,2001-09-04,45.40999984741211
364094,MDT,2001-09-05,44.95000076293945
364095,MDT,2001-09-06,42.86000061035156
364096,MDT,2001-09-07,42.7599983215332
364097,MDT,2001-09-10,42.540000915527344
364098,MDT,2001-09-17,40.7599983215332
364099,MDT,2001-09-18,39.900001525878906
364100,MDT,2001-09-19,38.9900016784668
364101,MDT,2001-09-20,39.79999923706055
364102,MDT,2001-09-21,39.040000915527344
364103,MDT,2001-09-24,40.959999084472656
364104,MDT,2001-09-25,41.16999816894531
364105,MDT,2001-09-26,41.0
364106,MDT,2001-09-27,42.56999969482422
364107,MDT,2001-09-28,43.5
364108,MDT,2001-10-01,44.0
364109,MDT,2001-10-02,44.25
364110,MDT,2001-10-03,44.400001525878906
364111,MDT,2001-10-04,44.290000915527344
364112,MDT,2001-10-05,44.540000915527344
364113,MDT,2001-10-08,44.36000061035156
364114,MDT,2001-10-09,44.630001068115234
364115,MDT,2001-10-10,44.59999847412109
364116,MDT,2001-10-11,44.63999938964844
364117,MDT,2001-10-12,44.900001525878906
364118,MDT,2001-10-15,45.20000076293945
364119,MDT,2001-10-16,45.040000915527344
364120,MDT,2001-10-17,43.880001068115234
364121,MDT,2001-10-18,43.09000015258789
364122,MDT,2001-10-19,43.59999847412109
364123,MDT,2001-10-22,44.11000061035156
364124,MDT,2001-10-23,43.2599983215332
364125,MDT,2001-10-24,42.63999938964844
364126,MDT,2001-10-25,43.5
364127,MDT,2001-10-26,42.25
364128,MDT,2001-10-29,41.150001525878906
364129,MDT,2001-10-30,40.380001068115234
364130,MDT,2001-10-31,40.29999923706055
364131,MDT,2001-11-01,40.900001525878906
364132,MDT,2001-11-02,40.459999084472656
364133,MDT,2001-11-05,40.52000045776367
364134,MDT,2001-11-06,39.709999084472656
364135,MDT,2001-11-07,39.900001525878906
364136,MDT,2001-11-08,41.470001220703125
364137,MDT,2001-11-09,41.22999954223633
364138,MDT,2001-11-12,41.27000045776367
364139,MDT,2001-11-13,41.38999938964844
364140,MDT,2001-11-14,41.18999862670898
364141,MDT,2001-11-15,41.95000076293945
364142,MDT,2001-11-16,41.81999969482422
364143,MDT,2001-11-19,41.0
364144,MDT,2001-11-20,42.25
364145,MDT,2001-11-21,43.900001525878906
364146,MDT,2001-11-23,44.119998931884766
364147,MDT,2001-11-26,44.060001373291016
364148,MDT,2001-11-27,44.040000915527344
364149,MDT,2001-11-28,45.77999877929688
364150,MDT,2001-11-29,46.45000076293945
364151,MDT,2001-11-30,47.27999877929688
364152,MDT,2001-12-03,47.5
364153,MDT,2001-12-04,46.959999084472656
364154,MDT,2001-12-05,48.20000076293945
364155,MDT,2001-12-06,48.41999816894531
364156,MDT,2001-12-07,48.0
364157,MDT,2001-12-10,47.09999847412109
364158,MDT,2001-12-11,46.84000015258789
364159,MDT,2001-12-12,47.11000061035156
364160,MDT,2001-12-13,47.5
364161,MDT,2001-12-14,48.84999847412109
364162,MDT,2001-12-17,50.119998931884766
364163,MDT,2001-12-18,48.790000915527344
364164,MDT,2001-12-19,49.70000076293945
364165,MDT,2001-12-20,50.02999877929688
364166,MDT,2001-12-21,50.54999923706055
364167,MDT,2001-12-24,50.68999862670898
364168,MDT,2001-12-26,51.06999969482422
364169,MDT,2001-12-27,51.2400016784668
364170,MDT,2001-12-28,51.22999954223633
364171,MDT,2001-12-31,51.209999084472656
364172,MDT,2002-01-02,50.0
364173,MDT,2002-01-03,49.5099983215332
364174,MDT,2002-01-04,48.9900016784668
364175,MDT,2002-01-07,48.59999847412109
364176,MDT,2002-01-08,48.61000061035156
364177,MDT,2002-01-09,48.27999877929688
364178,MDT,2002-01-10,48.7400016784668
364179,MDT,2002-01-11,49.36000061035156
364180,MDT,2002-01-14,48.630001068115234
364181,MDT,2002-01-15,48.61000061035156
364182,MDT,2002-01-16,48.560001373291016
364183,MDT,2002-01-17,49.02999877929688
364184,MDT,2002-01-18,48.47999954223633
364185,MDT,2002-01-22,49.09000015258789
364186,MDT,2002-01-23,49.18999862670898
364187,MDT,2002-01-24,49.0
364188,MDT,2002-01-25,48.58000183105469
364189,MDT,2002-01-28,47.560001373291016
364190,MDT,2002-01-29,47.13999938964844
364191,MDT,2002-01-30,47.790000915527344
364192,MDT,2002-01-31,49.27000045776367
364193,MDT,2002-02-01,49.459999084472656
364194,MDT,2002-02-04,48.52000045776367
364195,MDT,2002-02-05,49.06999969482422
364196,MDT,2002-02-06,47.95000076293945
364197,MDT,2002-02-07,47.4900016784668
364198,MDT,2002-02-08,47.43000030517578
364199,MDT,2002-02-11,47.36000061035156
364200,MDT,2002-02-12,48.290000915527344
364201,MDT,2002-02-13,47.810001373291016
364202,MDT,2002-02-14,48.130001068115234
364203,MDT,2002-02-15,48.27999877929688
364204,MDT,2002-02-19,47.54999923706055
364205,MDT,2002-02-20,47.22999954223633
364206,MDT,2002-02-21,47.369998931884766
364207,MDT,2002-02-22,45.91999816894531
364208,MDT,2002-02-25,45.5
364209,MDT,2002-02-26,44.61000061035156
364210,MDT,2002-02-27,45.56999969482422
364211,MDT,2002-02-28,44.540000915527344
364212,MDT,2002-03-01,44.22999954223633
364213,MDT,2002-03-04,45.13999938964844
364214,MDT,2002-03-05,44.41999816894531
364215,MDT,2002-03-06,44.31999969482422
364216,MDT,2002-03-07,44.75
364217,MDT,2002-03-08,44.560001373291016
364218,MDT,2002-03-11,44.79999923706055
364219,MDT,2002-03-12,44.95000076293945
364220,MDT,2002-03-13,44.68000030517578
364221,MDT,2002-03-14,45.09999847412109
364222,MDT,2002-03-15,46.08000183105469
364223,MDT,2002-03-18,45.93000030517578
364224,MDT,2002-03-19,46.040000915527344
364225,MDT,2002-03-20,45.20000076293945
364226,MDT,2002-03-21,45.560001373291016
364227,MDT,2002-03-22,44.709999084472656
364228,MDT,2002-03-25,44.41999816894531
364229,MDT,2002-03-26,44.02999877929688
364230,MDT,2002-03-27,44.54999923706055
364231,MDT,2002-03-28,45.209999084472656
364232,MDT,2002-04-01,44.59999847412109
364233,MDT,2002-04-02,44.27000045776367
364234,MDT,2002-04-03,44.119998931884766
364235,MDT,2002-04-04,43.95000076293945
364236,MDT,2002-04-05,44.0
364237,MDT,2002-04-08,44.29999923706055
364238,MDT,2002-04-09,45.52999877929688
364239,MDT,2002-04-10,46.34999847412109
364240,MDT,2002-04-11,45.56999969482422
364241,MDT,2002-04-12,46.09999847412109
364242,MDT,2002-04-15,46.220001220703125
364243,MDT,2002-04-16,46.70000076293945
364244,MDT,2002-04-17,47.310001373291016
364245,MDT,2002-04-18,47.41999816894531
364246,MDT,2002-04-19,47.54999923706055
364247,MDT,2002-04-22,46.93000030517578
364248,MDT,2002-04-23,45.79999923706055
364249,MDT,2002-04-24,45.52000045776367
364250,MDT,2002-04-25,44.59999847412109
364251,MDT,2002-04-26,43.810001373291016
364252,MDT,2002-04-29,44.29999923706055
364253,MDT,2002-04-30,44.68999862670898
364254,MDT,2002-05-01,44.79999923706055
364255,MDT,2002-05-02,44.18999862670898
364256,MDT,2002-05-03,44.119998931884766
364257,MDT,2002-05-06,44.0099983215332
364258,MDT,2002-05-07,42.630001068115234
364259,MDT,2002-05-08,43.650001525878906
364260,MDT,2002-05-09,43.369998931884766
364261,MDT,2002-05-10,42.83000183105469
364262,MDT,2002-05-13,43.54999923706055
364263,MDT,2002-05-14,43.880001068115234
364264,MDT,2002-05-15,44.18000030517578
364265,MDT,2002-05-16,44.290000915527344
364266,MDT,2002-05-17,45.29999923706055
364267,MDT,2002-05-20,45.27000045776367
364268,MDT,2002-05-21,45.869998931884766
364269,MDT,2002-05-22,46.040000915527344
364270,MDT,2002-05-23,47.45000076293945
364271,MDT,2002-05-24,46.869998931884766
364272,MDT,2002-05-28,46.369998931884766
364273,MDT,2002-05-29,46.40999984741211
364274,MDT,2002-05-30,46.75
364275,MDT,2002-05-31,46.150001525878906
364276,MDT,2002-06-03,45.04999923706055
364277,MDT,2002-06-04,45.08000183105469
364278,MDT,2002-06-05,45.61000061035156
364279,MDT,2002-06-06,45.56999969482422
364280,MDT,2002-06-07,45.52999877929688
364281,MDT,2002-06-10,45.720001220703125
364282,MDT,2002-06-11,45.68000030517578
364283,MDT,2002-06-12,45.29999923706055
364284,MDT,2002-06-13,44.040000915527344
364285,MDT,2002-06-14,42.90999984741211
364286,MDT,2002-06-17,44.4900016784668
364287,MDT,2002-06-18,45.060001373291016
364288,MDT,2002-06-19,45.29999923706055
364289,MDT,2002-06-20,44.060001373291016
364290,MDT,2002-06-21,43.209999084472656
364291,MDT,2002-06-24,42.900001525878906
364292,MDT,2002-06-25,41.70000076293945
364293,MDT,2002-06-26,41.060001373291016
364294,MDT,2002-06-27,43.29999923706055
364295,MDT,2002-06-28,42.84999847412109
364296,MDT,2002-07-01,41.43999862670898
364297,MDT,2002-07-02,40.45000076293945
364298,MDT,2002-07-03,40.13999938964844
364299,MDT,2002-07-05,41.29999923706055
364300,MDT,2002-07-08,40.459999084472656
364301,MDT,2002-07-09,39.40999984741211
364302,MDT,2002-07-10,36.0
364303,MDT,2002-07-11,37.81999969482422
364304,MDT,2002-07-12,38.68000030517578
364305,MDT,2002-07-15,38.380001068115234
364306,MDT,2002-07-16,37.70000076293945
364307,MDT,2002-07-17,39.380001068115234
364308,MDT,2002-07-18,37.54999923706055
364309,MDT,2002-07-19,36.20000076293945
364310,MDT,2002-07-22,34.29999923706055
364311,MDT,2002-07-23,33.7400016784668
364312,MDT,2002-07-24,35.22999954223633
364313,MDT,2002-07-25,37.08000183105469
364314,MDT,2002-07-26,37.25
364315,MDT,2002-07-29,38.88999938964844
364316,MDT,2002-07-30,39.470001220703125
364317,MDT,2002-07-31,40.400001525878906
364318,MDT,2002-08-01,39.59999847412109
364319,MDT,2002-08-02,38.97999954223633
364320,MDT,2002-08-05,37.709999084472656
364321,MDT,2002-08-06,37.84000015258789
364322,MDT,2002-08-07,39.869998931884766
364323,MDT,2002-08-08,40.810001373291016
364324,MDT,2002-08-09,41.400001525878906
364325,MDT,2002-08-12,40.79999923706055
364326,MDT,2002-08-13,39.52000045776367
364327,MDT,2002-08-14,40.83000183105469
364328,MDT,2002-08-15,41.5
364329,MDT,2002-08-16,41.150001525878906
364330,MDT,2002-08-19,41.79999923706055
364331,MDT,2002-08-20,42.400001525878906
364332,MDT,2002-08-21,41.61000061035156
364333,MDT,2002-08-22,42.02000045776367
364334,MDT,2002-08-23,41.66999816894531
364335,MDT,2002-08-26,42.41999816894531
364336,MDT,2002-08-27,41.9900016784668
364337,MDT,2002-08-28,41.16999816894531
364338,MDT,2002-08-29,40.68000030517578
364339,MDT,2002-08-30,41.18000030517578
364340,MDT,2002-09-03,39.83000183105469
364341,MDT,2002-09-04,40.220001220703125
364342,MDT,2002-09-05,39.150001525878906
364343,MDT,2002-09-06,39.790000915527344
364344,MDT,2002-09-09,41.5
364345,MDT,2002-09-10,41.900001525878906
364346,MDT,2002-09-11,41.7599983215332
364347,MDT,2002-09-12,41.34999847412109
364348,MDT,2002-09-13,41.68999862670898
364349,MDT,2002-09-16,42.68999862670898
364350,MDT,2002-09-17,41.459999084472656
364351,MDT,2002-09-18,42.060001373291016
364352,MDT,2002-09-19,41.380001068115234
364353,MDT,2002-09-20,41.970001220703125
364354,MDT,2002-09-23,42.0
364355,MDT,2002-09-24,41.20000076293945
364356,MDT,2002-09-25,41.84999847412109
364357,MDT,2002-09-26,42.20000076293945
364358,MDT,2002-09-27,41.54999923706055
364359,MDT,2002-09-30,42.119998931884766
364360,MDT,2002-10-01,43.09000015258789
364361,MDT,2002-10-02,42.83000183105469
364362,MDT,2002-10-03,42.93000030517578
364363,MDT,2002-10-04,43.20000076293945
364364,MDT,2002-10-07,43.25
364365,MDT,2002-10-08,44.18000030517578
364366,MDT,2002-10-09,43.619998931884766
364367,MDT,2002-10-10,44.650001525878906
364368,MDT,2002-10-11,44.02000045776367
364369,MDT,2002-10-14,44.09999847412109
364370,MDT,2002-10-15,43.41999816894531
364371,MDT,2002-10-16,44.02000045776367
364372,MDT,2002-10-17,45.0
364373,MDT,2002-10-18,44.36000061035156
364374,MDT,2002-10-21,45.56999969482422
364375,MDT,2002-10-22,45.34999847412109
364376,MDT,2002-10-23,45.59000015258789
364377,MDT,2002-10-24,44.869998931884766
364378,MDT,2002-10-25,45.45000076293945
364379,MDT,2002-10-28,44.54999923706055
364380,MDT,2002-10-29,44.66999816894531
364381,MDT,2002-10-30,44.63999938964844
364382,MDT,2002-10-31,44.79999923706055
364383,MDT,2002-11-01,46.060001373291016
364384,MDT,2002-11-04,46.18000030517578
364385,MDT,2002-11-05,46.72999954223633
364386,MDT,2002-11-06,47.16999816894531
364387,MDT,2002-11-07,46.790000915527344
364388,MDT,2002-11-08,46.84000015258789
364389,MDT,2002-11-11,46.02000045776367
364390,MDT,2002-11-12,46.70000076293945
364391,MDT,2002-11-13,46.70000076293945
364392,MDT,2002-11-14,47.0
364393,MDT,2002-11-15,47.34000015258789
364394,MDT,2002-11-18,46.54999923706055
364395,MDT,2002-11-19,47.83000183105469
364396,MDT,2002-11-20,48.5
364397,MDT,2002-11-21,48.90999984741211
364398,MDT,2002-11-22,48.7400016784668
364399,MDT,2002-11-25,48.95000076293945
364400,MDT,2002-11-26,47.29999923706055
364401,MDT,2002-11-27,47.20000076293945
364402,MDT,2002-11-29,46.75
364403,MDT,2002-12-02,46.20000076293945
364404,MDT,2002-12-03,45.97999954223633
364405,MDT,2002-12-04,46.54999923706055
364406,MDT,2002-12-05,46.0
364407,MDT,2002-12-06,46.18000030517578
364408,MDT,2002-12-09,46.25
364409,MDT,2002-12-10,46.119998931884766
364410,MDT,2002-12-11,46.34999847412109
364411,MDT,2002-12-12,45.880001068115234
364412,MDT,2002-12-13,45.41999816894531
364413,MDT,2002-12-16,46.20000076293945
364414,MDT,2002-12-17,46.220001220703125
364415,MDT,2002-12-18,46.77999877929688
364416,MDT,2002-12-19,46.29999923706055
364417,MDT,2002-12-20,47.400001525878906
364418,MDT,2002-12-23,47.22999954223633
364419,MDT,2002-12-24,47.060001373291016
364420,MDT,2002-12-26,46.47999954223633
364421,MDT,2002-12-27,45.72999954223633
364422,MDT,2002-12-30,45.66999816894531
364423,MDT,2002-12-31,45.59999847412109
364424,MDT,2003-01-02,46.68000030517578
364425,MDT,2003-01-03,46.79999923706055
364426,MDT,2003-01-06,47.29999923706055
364427,MDT,2003-01-07,46.59999847412109
364428,MDT,2003-01-08,46.72999954223633
364429,MDT,2003-01-09,47.650001525878906
364430,MDT,2003-01-10,47.54999923706055
364431,MDT,2003-01-13,47.52999877929688
364432,MDT,2003-01-14,47.9900016784668
364433,MDT,2003-01-15,47.369998931884766
364434,MDT,2003-01-16,47.130001068115234
364435,MDT,2003-01-17,46.75
364436,MDT,2003-01-21,46.0
364437,MDT,2003-01-22,45.29999923706055
364438,MDT,2003-01-23,45.75
364439,MDT,2003-01-24,44.86000061035156
364440,MDT,2003-01-27,43.54999923706055
364441,MDT,2003-01-28,43.66999816894531
364442,MDT,2003-01-29,44.0
364443,MDT,2003-01-30,44.31999969482422
364444,MDT,2003-01-31,44.91999816894531
364445,MDT,2003-02-03,44.47999954223633
364446,MDT,2003-02-04,43.09999847412109
364447,MDT,2003-02-05,43.540000915527344
364448,MDT,2003-02-06,43.77999877929688
364449,MDT,2003-02-07,43.5
364450,MDT,2003-02-10,43.88999938964844
364451,MDT,2003-02-11,43.75
364452,MDT,2003-02-12,45.04999923706055
364453,MDT,2003-02-13,43.09999847412109
364454,MDT,2003-02-14,44.150001525878906
364455,MDT,2003-02-18,44.59999847412109
364456,MDT,2003-02-19,44.650001525878906
364457,MDT,2003-02-20,44.84000015258789
364458,MDT,2003-02-21,45.150001525878906
364459,MDT,2003-02-24,44.06999969482422
364460,MDT,2003-02-25,44.72999954223633
364461,MDT,2003-02-26,44.619998931884766
364462,MDT,2003-02-27,44.40999984741211
364463,MDT,2003-02-28,44.70000076293945
364464,MDT,2003-03-03,44.400001525878906
364465,MDT,2003-03-04,44.16999816894531
364466,MDT,2003-03-05,44.70000076293945
364467,MDT,2003-03-06,44.79999923706055
364468,MDT,2003-03-07,44.09999847412109
364469,MDT,2003-03-10,43.630001068115234
364470,MDT,2003-03-11,43.70000076293945
364471,MDT,2003-03-12,43.5
364472,MDT,2003-03-13,44.06999969482422
364473,MDT,2003-03-14,44.45000076293945
364474,MDT,2003-03-17,46.09999847412109
364475,MDT,2003-03-18,46.29999923706055
364476,MDT,2003-03-19,46.34000015258789
364477,MDT,2003-03-20,46.54999923706055
364478,MDT,2003-03-21,47.41999816894531
364479,MDT,2003-03-24,46.0099983215332
364480,MDT,2003-03-25,47.09999847412109
364481,MDT,2003-03-26,45.900001525878906
364482,MDT,2003-03-27,46.0
364483,MDT,2003-03-28,45.83000183105469
364484,MDT,2003-03-31,45.119998931884766
364485,MDT,2003-04-01,45.68000030517578
364486,MDT,2003-04-02,46.79999923706055
364487,MDT,2003-04-03,46.54999923706055
364488,MDT,2003-04-04,46.29999923706055
364489,MDT,2003-04-07,46.290000915527344
364490,MDT,2003-04-08,46.7599983215332
364491,MDT,2003-04-09,46.59000015258789
364492,MDT,2003-04-10,47.09999847412109
364493,MDT,2003-04-11,46.900001525878906
364494,MDT,2003-04-14,47.59999847412109
364495,MDT,2003-04-15,47.91999816894531
364496,MDT,2003-04-16,46.650001525878906
364497,MDT,2003-04-17,47.060001373291016
364498,MDT,2003-04-21,47.20000076293945
364499,MDT,2003-04-22,47.9900016784668
364500,MDT,2003-04-23,47.959999084472656
364501,MDT,2003-04-24,48.34999847412109
364502,MDT,2003-04-25,48.08000183105469
364503,MDT,2003-04-28,48.58000183105469
364504,MDT,2003-04-29,48.54999923706055
364505,MDT,2003-04-30,47.7400016784668
364506,MDT,2003-05-01,47.47999954223633
364507,MDT,2003-05-02,48.25
364508,MDT,2003-05-05,47.83000183105469
364509,MDT,2003-05-06,47.70000076293945
364510,MDT,2003-05-07,47.09999847412109
364511,MDT,2003-05-08,46.45000076293945
364512,MDT,2003-05-09,46.4900016784668
364513,MDT,2003-05-12,48.150001525878906
364514,MDT,2003-05-13,47.5
364515,MDT,2003-05-14,47.84999847412109
364516,MDT,2003-05-15,48.27999877929688
364517,MDT,2003-05-16,48.54999923706055
364518,MDT,2003-05-19,48.400001525878906
364519,MDT,2003-05-20,47.400001525878906
364520,MDT,2003-05-21,48.2400016784668
364521,MDT,2003-05-22,48.52999877929688
364522,MDT,2003-05-23,48.630001068115234
364523,MDT,2003-05-27,49.4900016784668
364524,MDT,2003-05-28,48.900001525878906
364525,MDT,2003-05-29,48.27999877929688
364526,MDT,2003-05-30,48.72999954223633
364527,MDT,2003-06-02,47.83000183105469
364528,MDT,2003-06-03,48.25
364529,MDT,2003-06-04,49.0099983215332
364530,MDT,2003-06-05,49.4900016784668
364531,MDT,2003-06-06,49.5099983215332
364532,MDT,2003-06-09,48.43999862670898
364533,MDT,2003-06-10,49.0
364534,MDT,2003-06-11,49.900001525878906
364535,MDT,2003-06-12,49.70000076293945
364536,MDT,2003-06-13,49.0
364537,MDT,2003-06-16,49.97999954223633
364538,MDT,2003-06-17,50.29999923706055
364539,MDT,2003-06-18,49.880001068115234
364540,MDT,2003-06-19,48.75
364541,MDT,2003-06-20,48.97999954223633
364542,MDT,2003-06-23,48.61000061035156
364543,MDT,2003-06-24,48.459999084472656
364544,MDT,2003-06-25,48.52999877929688
364545,MDT,2003-06-26,49.16999816894531
364546,MDT,2003-06-27,48.18999862670898
364547,MDT,2003-06-30,47.970001220703125
364548,MDT,2003-07-01,48.060001373291016
364549,MDT,2003-07-02,47.83000183105469
364550,MDT,2003-07-03,47.54999923706055
364551,MDT,2003-07-07,47.72999954223633
364552,MDT,2003-07-08,47.45000076293945
364553,MDT,2003-07-09,47.0
364554,MDT,2003-07-10,48.150001525878906
364555,MDT,2003-07-11,49.61000061035156
364556,MDT,2003-07-14,49.25
364557,MDT,2003-07-15,49.34999847412109
364558,MDT,2003-07-16,48.63999938964844
364559,MDT,2003-07-17,48.900001525878906
364560,MDT,2003-07-18,49.38999938964844
364561,MDT,2003-07-21,48.77999877929688
364562,MDT,2003-07-22,49.720001220703125
364563,MDT,2003-07-23,50.09999847412109
364564,MDT,2003-07-24,50.20000076293945
364565,MDT,2003-07-25,50.63999938964844
364566,MDT,2003-07-28,50.66999816894531
364567,MDT,2003-07-29,51.119998931884766
364568,MDT,2003-07-30,50.54999923706055
364569,MDT,2003-07-31,51.5
364570,MDT,2003-08-01,51.869998931884766
364571,MDT,2003-08-04,52.5
364572,MDT,2003-08-05,52.08000183105469
364573,MDT,2003-08-06,52.04999923706055
364574,MDT,2003-08-07,52.0
364575,MDT,2003-08-08,52.04999923706055
364576,MDT,2003-08-11,52.09999847412109
364577,MDT,2003-08-12,52.650001525878906
364578,MDT,2003-08-13,50.880001068115234
364579,MDT,2003-08-14,51.400001525878906
364580,MDT,2003-08-15,50.9900016784668
364581,MDT,2003-08-18,51.369998931884766
364582,MDT,2003-08-19,51.59999847412109
364583,MDT,2003-08-20,51.29999923706055
364584,MDT,2003-08-21,51.58000183105469
364585,MDT,2003-08-22,50.650001525878906
364586,MDT,2003-08-25,50.5
364587,MDT,2003-08-26,50.119998931884766
364588,MDT,2003-08-27,50.0
364589,MDT,2003-08-28,49.45000076293945
364590,MDT,2003-08-29,49.58000183105469
364591,MDT,2003-09-02,49.52000045776367
364592,MDT,2003-09-03,49.380001068115234
364593,MDT,2003-09-04,49.150001525878906
364594,MDT,2003-09-05,48.54999923706055
364595,MDT,2003-09-08,48.45000076293945
364596,MDT,2003-09-09,48.86000061035156
364597,MDT,2003-09-10,48.45000076293945
364598,MDT,2003-09-11,49.04999923706055
364599,MDT,2003-09-12,48.77000045776367
364600,MDT,2003-09-15,49.63999938964844
364601,MDT,2003-09-16,50.040000915527344
364602,MDT,2003-09-17,49.38999938964844
364603,MDT,2003-09-18,49.2400016784668
364604,MDT,2003-09-19,48.43000030517578
364605,MDT,2003-09-22,47.9900016784668
364606,MDT,2003-09-23,48.34000015258789
364607,MDT,2003-09-24,47.31999969482422
364608,MDT,2003-09-25,47.41999816894531
364609,MDT,2003-09-26,47.04999923706055
364610,MDT,2003-09-29,47.150001525878906
364611,MDT,2003-09-30,46.91999816894531
364612,MDT,2003-10-01,47.47999954223633
364613,MDT,2003-10-02,48.25
364614,MDT,2003-10-03,45.880001068115234
364615,MDT,2003-10-06,44.77999877929688
364616,MDT,2003-10-07,45.650001525878906
364617,MDT,2003-10-08,45.5
364618,MDT,2003-10-09,45.720001220703125
364619,MDT,2003-10-10,44.900001525878906
364620,MDT,2003-10-13,44.27000045776367
364621,MDT,2003-10-14,45.09999847412109
364622,MDT,2003-10-15,45.95000076293945
364623,MDT,2003-10-16,46.27999877929688
364624,MDT,2003-10-17,46.09999847412109
364625,MDT,2003-10-20,46.16999816894531
364626,MDT,2003-10-21,46.18000030517578
364627,MDT,2003-10-22,45.40999984741211
364628,MDT,2003-10-23,46.0099983215332
364629,MDT,2003-10-24,46.33000183105469
364630,MDT,2003-10-27,46.27000045776367
364631,MDT,2003-10-28,46.77999877929688
364632,MDT,2003-10-29,47.0
364633,MDT,2003-10-30,45.59999847412109
364634,MDT,2003-10-31,45.56999969482422
364635,MDT,2003-11-03,45.0
364636,MDT,2003-11-04,44.38999938964844
364637,MDT,2003-11-05,44.02999877929688
364638,MDT,2003-11-06,43.900001525878906
364639,MDT,2003-11-07,43.36000061035156
364640,MDT,2003-11-10,43.38999938964844
364641,MDT,2003-11-11,43.84999847412109
364642,MDT,2003-11-12,44.369998931884766
364643,MDT,2003-11-13,46.38999938964844
364644,MDT,2003-11-14,45.54999923706055
364645,MDT,2003-11-17,45.29999923706055
364646,MDT,2003-11-18,44.58000183105469
364647,MDT,2003-11-19,45.119998931884766
364648,MDT,2003-11-20,44.70000076293945
364649,MDT,2003-11-21,44.04999923706055
364650,MDT,2003-11-24,44.52000045776367
364651,MDT,2003-11-25,44.54999923706055
364652,MDT,2003-11-26,45.09000015258789
364653,MDT,2003-11-28,45.20000076293945
364654,MDT,2003-12-01,46.0
364655,MDT,2003-12-02,46.220001220703125
364656,MDT,2003-12-03,46.34000015258789
364657,MDT,2003-12-04,46.720001220703125
364658,MDT,2003-12-05,46.54999923706055
364659,MDT,2003-12-08,47.09999847412109
364660,MDT,2003-12-09,47.220001220703125
364661,MDT,2003-12-10,47.34999847412109
364662,MDT,2003-12-11,47.77999877929688
364663,MDT,2003-12-12,48.04999923706055
364664,MDT,2003-12-15,47.34999847412109
364665,MDT,2003-12-16,47.34999847412109
364666,MDT,2003-12-17,48.040000915527344
364667,MDT,2003-12-18,48.77999877929688
364668,MDT,2003-12-19,48.65999984741211
364669,MDT,2003-12-22,48.060001373291016
364670,MDT,2003-12-23,48.16999816894531
364671,MDT,2003-12-24,47.91999816894531
364672,MDT,2003-12-26,48.0099983215332
364673,MDT,2003-12-29,48.68999862670898
364674,MDT,2003-12-30,48.90999984741211
364675,MDT,2003-12-31,48.61000061035156
364676,MDT,2004-01-02,48.41999816894531
364677,MDT,2004-01-05,48.7599983215332
364678,MDT,2004-01-06,48.91999816894531
364679,MDT,2004-01-07,48.29999923706055
364680,MDT,2004-01-08,48.34999847412109
364681,MDT,2004-01-09,48.09999847412109
364682,MDT,2004-01-12,48.72999954223633
364683,MDT,2004-01-13,48.40999984741211
364684,MDT,2004-01-14,49.18000030517578
364685,MDT,2004-01-15,48.790000915527344
364686,MDT,2004-01-16,49.08000183105469
364687,MDT,2004-01-20,49.09999847412109
364688,MDT,2004-01-21,49.40999984741211
364689,MDT,2004-01-22,48.970001220703125
364690,MDT,2004-01-23,48.54999923706055
364691,MDT,2004-01-26,49.5
364692,MDT,2004-01-27,48.93999862670898
364693,MDT,2004-01-28,48.0
364694,MDT,2004-01-29,49.560001373291016
364695,MDT,2004-01-30,49.220001220703125
364696,MDT,2004-02-02,50.650001525878906
364697,MDT,2004-02-03,51.400001525878906
364698,MDT,2004-02-04,52.0
364699,MDT,2004-02-05,47.25
364700,MDT,2004-02-06,48.0
364701,MDT,2004-02-09,46.9900016784668
364702,MDT,2004-02-10,46.5
364703,MDT,2004-02-11,47.380001068115234
364704,MDT,2004-02-12,47.66999816894531
364705,MDT,2004-02-13,47.34000015258789
364706,MDT,2004-02-17,48.0
364707,MDT,2004-02-18,48.25
364708,MDT,2004-02-19,48.119998931884766
364709,MDT,2004-02-20,48.130001068115234
364710,MDT,2004-02-23,48.09999847412109
364711,MDT,2004-02-24,47.400001525878906
364712,MDT,2004-02-25,47.31999969482422
364713,MDT,2004-02-26,47.04999923706055
364714,MDT,2004-02-27,46.900001525878906
364715,MDT,2004-03-01,47.25
364716,MDT,2004-03-02,47.27000045776367
364717,MDT,2004-03-03,47.97999954223633
364718,MDT,2004-03-04,47.75
364719,MDT,2004-03-05,48.54999923706055
364720,MDT,2004-03-08,50.25
364721,MDT,2004-03-09,49.630001068115234
364722,MDT,2004-03-10,50.290000915527344
364723,MDT,2004-03-11,50.18000030517578
364724,MDT,2004-03-12,50.630001068115234
364725,MDT,2004-03-15,49.90999984741211
364726,MDT,2004-03-16,49.36000061035156
364727,MDT,2004-03-17,49.2599983215332
364728,MDT,2004-03-18,48.04999923706055
364729,MDT,2004-03-19,47.400001525878906
364730,MDT,2004-03-22,47.04999923706055
364731,MDT,2004-03-23,46.790000915527344
364732,MDT,2004-03-24,46.720001220703125
364733,MDT,2004-03-25,47.5
364734,MDT,2004-03-26,47.400001525878906
364735,MDT,2004-03-29,47.650001525878906
364736,MDT,2004-03-30,47.380001068115234
364737,MDT,2004-03-31,47.75
364738,MDT,2004-04-01,47.47999954223633
364739,MDT,2004-04-02,47.5099983215332
364740,MDT,2004-04-05,48.61000061035156
364741,MDT,2004-04-06,48.4900016784668
364742,MDT,2004-04-07,48.20000076293945
364743,MDT,2004-04-08,48.900001525878906
364744,MDT,2004-04-12,49.52999877929688
364745,MDT,2004-04-13,49.400001525878906
364746,MDT,2004-04-14,50.02999877929688
364747,MDT,2004-04-15,50.0099983215332
364748,MDT,2004-04-16,51.13999938964844
364749,MDT,2004-04-19,51.04999923706055
364750,MDT,2004-04-20,50.31999969482422
364751,MDT,2004-04-21,51.33000183105469
364752,MDT,2004-04-22,50.72999954223633
364753,MDT,2004-04-23,50.119998931884766
364754,MDT,2004-04-26,49.84999847412109
364755,MDT,2004-04-27,50.31999969482422
364756,MDT,2004-04-28,49.650001525878906
364757,MDT,2004-04-29,50.25
364758,MDT,2004-04-30,50.459999084472656
364759,MDT,2004-05-03,51.25
364760,MDT,2004-05-04,50.400001525878906
364761,MDT,2004-05-05,51.16999816894531
364762,MDT,2004-05-06,51.060001373291016
364763,MDT,2004-05-07,51.06999969482422
364764,MDT,2004-05-10,51.0099983215332
364765,MDT,2004-05-11,50.869998931884766
364766,MDT,2004-05-12,50.59999847412109
364767,MDT,2004-05-13,51.0
364768,MDT,2004-05-14,50.04999923706055
364769,MDT,2004-05-17,49.29999923706055
364770,MDT,2004-05-18,49.09999847412109
364771,MDT,2004-05-19,49.27000045776367
364772,MDT,2004-05-20,48.900001525878906
364773,MDT,2004-05-21,47.65999984741211
364774,MDT,2004-05-24,47.34999847412109
364775,MDT,2004-05-25,47.119998931884766
364776,MDT,2004-05-26,46.400001525878906
364777,MDT,2004-05-27,48.54999923706055
364778,MDT,2004-05-28,47.900001525878906
364779,MDT,2004-06-01,48.84999847412109
364780,MDT,2004-06-02,49.70000076293945
364781,MDT,2004-06-03,49.59999847412109
364782,MDT,2004-06-04,49.4900016784668
364783,MDT,2004-06-07,49.88999938964844
364784,MDT,2004-06-08,50.369998931884766
364785,MDT,2004-06-09,49.720001220703125
364786,MDT,2004-06-10,49.0
364787,MDT,2004-06-14,49.25
364788,MDT,2004-06-15,49.459999084472656
364789,MDT,2004-06-16,49.459999084472656
364790,MDT,2004-06-17,49.220001220703125
364791,MDT,2004-06-18,49.119998931884766
364792,MDT,2004-06-21,49.33000183105469
364793,MDT,2004-06-22,48.75
364794,MDT,2004-06-23,49.04999923706055
364795,MDT,2004-06-24,49.119998931884766
364796,MDT,2004-06-25,48.150001525878906
364797,MDT,2004-06-28,48.34000015258789
364798,MDT,2004-06-29,48.900001525878906
364799,MDT,2004-06-30,48.720001220703125
364800,MDT,2004-07-01,49.52000045776367
364801,MDT,2004-07-02,49.619998931884766
364802,MDT,2004-07-06,49.709999084472656
364803,MDT,2004-07-07,49.09999847412109
364804,MDT,2004-07-08,48.66999816894531
364805,MDT,2004-07-09,49.04999923706055
364806,MDT,2004-07-12,48.77000045776367
364807,MDT,2004-07-13,49.08000183105469
364808,MDT,2004-07-14,49.43000030517578
364809,MDT,2004-07-15,49.560001373291016
364810,MDT,2004-07-16,50.09000015258789
364811,MDT,2004-07-19,50.0099983215332
364812,MDT,2004-07-20,50.060001373291016
364813,MDT,2004-07-21,49.34999847412109
364814,MDT,2004-07-22,48.68999862670898
364815,MDT,2004-07-23,48.84000015258789
364816,MDT,2004-07-26,48.900001525878906
364817,MDT,2004-07-27,49.810001373291016
364818,MDT,2004-07-28,49.91999816894531
364819,MDT,2004-07-29,49.84000015258789
364820,MDT,2004-07-30,49.66999816894531
364821,MDT,2004-08-02,50.060001373291016
364822,MDT,2004-08-03,49.9900016784668
364823,MDT,2004-08-04,50.61000061035156
364824,MDT,2004-08-05,49.619998931884766
364825,MDT,2004-08-06,49.0099983215332
364826,MDT,2004-08-09,48.54999923706055
364827,MDT,2004-08-10,48.79999923706055
364828,MDT,2004-08-11,49.810001373291016
364829,MDT,2004-08-12,48.75
364830,MDT,2004-08-13,49.09999847412109
364831,MDT,2004-08-16,49.79999923706055
364832,MDT,2004-08-17,49.63999938964844
364833,MDT,2004-08-18,49.59000015258789
364834,MDT,2004-08-19,49.47999954223633
364835,MDT,2004-08-20,49.77999877929688
364836,MDT,2004-08-23,49.560001373291016
364837,MDT,2004-08-24,50.2599983215332
364838,MDT,2004-08-25,50.970001220703125
364839,MDT,2004-08-26,51.18999862670898
364840,MDT,2004-08-27,50.119998931884766
364841,MDT,2004-08-30,49.58000183105469
364842,MDT,2004-08-31,49.75
364843,MDT,2004-09-01,49.9900016784668
364844,MDT,2004-09-02,50.34999847412109
364845,MDT,2004-09-03,50.09999847412109
364846,MDT,2004-09-07,50.56999969482422
364847,MDT,2004-09-08,50.20000076293945
364848,MDT,2004-09-09,50.040000915527344
364849,MDT,2004-09-10,49.72999954223633
364850,MDT,2004-09-13,49.459999084472656
364851,MDT,2004-09-14,49.72999954223633
364852,MDT,2004-09-15,49.619998931884766
364853,MDT,2004-09-16,49.720001220703125
364854,MDT,2004-09-17,49.84999847412109
364855,MDT,2004-09-20,49.5
364856,MDT,2004-09-21,50.2599983215332
364857,MDT,2004-09-22,50.25
364858,MDT,2004-09-23,50.220001220703125
364859,MDT,2004-09-24,50.869998931884766
364860,MDT,2004-09-27,50.5
364861,MDT,2004-09-28,50.84999847412109
364862,MDT,2004-09-29,51.77000045776367
364863,MDT,2004-09-30,51.900001525878906
364864,MDT,2004-10-01,52.56999969482422
364865,MDT,2004-10-04,53.18999862670898
364866,MDT,2004-10-05,52.09999847412109
364867,MDT,2004-10-06,52.27000045776367
364868,MDT,2004-10-07,51.65999984741211
364869,MDT,2004-10-08,51.29999923706055
364870,MDT,2004-10-11,51.18000030517578
364871,MDT,2004-10-12,51.09000015258789
364872,MDT,2004-10-13,51.209999084472656
364873,MDT,2004-10-14,50.400001525878906
364874,MDT,2004-10-15,50.58000183105469
364875,MDT,2004-10-18,51.150001525878906
364876,MDT,2004-10-19,50.33000183105469
364877,MDT,2004-10-20,50.68999862670898
364878,MDT,2004-10-21,50.0
364879,MDT,2004-10-22,49.95000076293945
364880,MDT,2004-10-25,49.56999969482422
364881,MDT,2004-10-26,50.66999816894531
364882,MDT,2004-10-27,52.150001525878906
364883,MDT,2004-10-28,51.63999938964844
364884,MDT,2004-10-29,51.11000061035156
364885,MDT,2004-11-01,50.68999862670898
364886,MDT,2004-11-02,50.68999862670898
364887,MDT,2004-11-03,51.63999938964844
364888,MDT,2004-11-04,52.40999984741211
364889,MDT,2004-11-05,52.540000915527344
364890,MDT,2004-11-08,52.68999862670898
364891,MDT,2004-11-09,52.15999984741211
364892,MDT,2004-11-10,51.79999923706055
364893,MDT,2004-11-11,52.33000183105469
364894,MDT,2004-11-12,53.27999877929688
364895,MDT,2004-11-15,53.119998931884766
364896,MDT,2004-11-16,52.59999847412109
364897,MDT,2004-11-17,52.31999969482422
364898,MDT,2004-11-18,48.650001525878906
364899,MDT,2004-11-19,48.20000076293945
364900,MDT,2004-11-22,47.0099983215332
364901,MDT,2004-11-23,47.97999954223633
364902,MDT,2004-11-24,48.25
364903,MDT,2004-11-26,48.34999847412109
364904,MDT,2004-11-29,48.369998931884766
364905,MDT,2004-11-30,48.04999923706055
364906,MDT,2004-12-01,49.09999847412109
364907,MDT,2004-12-02,49.119998931884766
364908,MDT,2004-12-03,48.75
364909,MDT,2004-12-06,49.310001373291016
364910,MDT,2004-12-07,48.9900016784668
364911,MDT,2004-12-08,49.5
364912,MDT,2004-12-09,49.5
364913,MDT,2004-12-10,48.84999847412109
364914,MDT,2004-12-13,49.04999923706055
364915,MDT,2004-12-14,48.70000076293945
364916,MDT,2004-12-15,48.25
364917,MDT,2004-12-16,48.290000915527344
364918,MDT,2004-12-17,48.650001525878906
364919,MDT,2004-12-20,48.150001525878906
364920,MDT,2004-12-21,48.09000015258789
364921,MDT,2004-12-22,48.209999084472656
364922,MDT,2004-12-23,48.13999938964844
364923,MDT,2004-12-27,48.95000076293945
364924,MDT,2004-12-28,49.209999084472656
364925,MDT,2004-12-29,49.220001220703125
364926,MDT,2004-12-30,49.900001525878906
364927,MDT,2004-12-31,49.66999816894531
364928,MDT,2005-01-03,49.43000030517578
364929,MDT,2005-01-04,49.20000076293945
364930,MDT,2005-01-05,48.75
364931,MDT,2005-01-06,49.75
364932,MDT,2005-01-07,50.20000076293945
364933,MDT,2005-01-10,51.36000061035156
364934,MDT,2005-01-11,50.95000076293945
364935,MDT,2005-01-12,50.97999954223633
364936,MDT,2005-01-13,50.40999984741211
364937,MDT,2005-01-14,50.93999862670898
364938,MDT,2005-01-18,51.09000015258789
364939,MDT,2005-01-19,51.06999969482422
364940,MDT,2005-01-20,52.15999984741211
364941,MDT,2005-01-21,51.9900016784668
364942,MDT,2005-01-24,51.34999847412109
364943,MDT,2005-01-25,51.79999923706055
364944,MDT,2005-01-26,50.95000076293945
364945,MDT,2005-01-27,51.36000061035156
364946,MDT,2005-01-28,52.43000030517578
364947,MDT,2005-01-31,52.4900016784668
364948,MDT,2005-02-01,52.900001525878906
364949,MDT,2005-02-02,52.560001373291016
364950,MDT,2005-02-03,52.38999938964844
364951,MDT,2005-02-04,53.34000015258789
364952,MDT,2005-02-07,54.09999847412109
364953,MDT,2005-02-08,53.70000076293945
364954,MDT,2005-02-09,52.95000076293945
364955,MDT,2005-02-10,53.0099983215332
364956,MDT,2005-02-11,53.41999816894531
364957,MDT,2005-02-14,52.41999816894531
364958,MDT,2005-02-15,52.150001525878906
364959,MDT,2005-02-16,51.79999923706055
364960,MDT,2005-02-17,53.2599983215332
364961,MDT,2005-02-18,53.0
364962,MDT,2005-02-22,52.02000045776367
364963,MDT,2005-02-23,52.68000030517578
364964,MDT,2005-02-24,52.900001525878906
364965,MDT,2005-02-25,52.900001525878906
364966,MDT,2005-02-28,52.119998931884766
364967,MDT,2005-03-01,52.380001068115234
364968,MDT,2005-03-02,53.29999923706055
364969,MDT,2005-03-03,53.47999954223633
364970,MDT,2005-03-04,53.470001220703125
364971,MDT,2005-03-07,54.0
364972,MDT,2005-03-08,54.59999847412109
364973,MDT,2005-03-09,54.540000915527344
364974,MDT,2005-03-10,54.91999816894531
364975,MDT,2005-03-11,53.970001220703125
364976,MDT,2005-03-14,54.38999938964844
364977,MDT,2005-03-15,53.900001525878906
364978,MDT,2005-03-16,53.06999969482422
364979,MDT,2005-03-17,53.369998931884766
364980,MDT,2005-03-18,53.36000061035156
364981,MDT,2005-03-21,53.060001373291016
364982,MDT,2005-03-22,51.84000015258789
364983,MDT,2005-03-23,51.77999877929688
364984,MDT,2005-03-24,51.0
364985,MDT,2005-03-28,51.119998931884766
364986,MDT,2005-03-29,51.59000015258789
364987,MDT,2005-03-30,51.540000915527344
364988,MDT,2005-03-31,50.95000076293945
364989,MDT,2005-04-01,50.5099983215332
364990,MDT,2005-04-04,51.0099983215332
364991,MDT,2005-04-05,51.34999847412109
364992,MDT,2005-04-06,51.72999954223633
364993,MDT,2005-04-07,52.34999847412109
364994,MDT,2005-04-08,52.400001525878906
364995,MDT,2005-04-11,51.9900016784668
364996,MDT,2005-04-12,52.06999969482422
364997,MDT,2005-04-13,51.400001525878906
364998,MDT,2005-04-14,51.43000030517578
364999,MDT,2005-04-15,52.20000076293945
365000,MDT,2005-04-18,51.77000045776367
365001,MDT,2005-04-19,50.81999969482422
365002,MDT,2005-04-20,50.29999923706055
365003,MDT,2005-04-21,51.150001525878906
365004,MDT,2005-04-22,50.540000915527344
365005,MDT,2005-04-25,50.70000076293945
365006,MDT,2005-04-26,51.56999969482422
365007,MDT,2005-04-27,52.11000061035156
365008,MDT,2005-04-28,51.900001525878906
365009,MDT,2005-04-29,52.70000076293945
365010,MDT,2005-05-02,51.93999862670898
365011,MDT,2005-05-03,52.040000915527344
365012,MDT,2005-05-04,52.650001525878906
365013,MDT,2005-05-05,52.58000183105469
365014,MDT,2005-05-06,52.130001068115234
365015,MDT,2005-05-09,52.09000015258789
365016,MDT,2005-05-10,51.720001220703125
365017,MDT,2005-05-11,52.59999847412109
365018,MDT,2005-05-12,52.150001525878906
365019,MDT,2005-05-13,51.560001373291016
365020,MDT,2005-05-16,52.18999862670898
365021,MDT,2005-05-17,52.220001220703125
365022,MDT,2005-05-18,52.63999938964844
365023,MDT,2005-05-19,53.22999954223633
365024,MDT,2005-05-20,52.84999847412109
365025,MDT,2005-05-23,52.91999816894531
365026,MDT,2005-05-24,52.77999877929688
365027,MDT,2005-05-25,53.0
365028,MDT,2005-05-26,53.43000030517578
365029,MDT,2005-05-27,53.650001525878906
365030,MDT,2005-05-31,53.75
365031,MDT,2005-06-01,53.75
365032,MDT,2005-06-02,53.91999816894531
365033,MDT,2005-06-03,53.29999923706055
365034,MDT,2005-06-06,53.02000045776367
365035,MDT,2005-06-07,52.77999877929688
365036,MDT,2005-06-08,52.59999847412109
365037,MDT,2005-06-09,52.5099983215332
365038,MDT,2005-06-10,52.68000030517578
365039,MDT,2005-06-13,52.5
365040,MDT,2005-06-14,52.52000045776367
365041,MDT,2005-06-15,52.5099983215332
365042,MDT,2005-06-16,52.880001068115234
365043,MDT,2005-06-17,53.22999954223633
365044,MDT,2005-06-20,52.84000015258789
365045,MDT,2005-06-21,52.400001525878906
365046,MDT,2005-06-22,51.93999862670898
365047,MDT,2005-06-23,51.63999938964844
365048,MDT,2005-06-24,52.720001220703125
365049,MDT,2005-06-27,53.0
365050,MDT,2005-06-28,53.0
365051,MDT,2005-06-29,52.20000076293945
365052,MDT,2005-06-30,51.790000915527344
365053,MDT,2005-07-01,51.869998931884766
365054,MDT,2005-07-05,52.43999862670898
365055,MDT,2005-07-06,51.95000076293945
365056,MDT,2005-07-07,51.77000045776367
365057,MDT,2005-07-08,52.310001373291016
365058,MDT,2005-07-11,52.52999877929688
365059,MDT,2005-07-12,52.06999969482422
365060,MDT,2005-07-13,52.0
365061,MDT,2005-07-14,52.150001525878906
365062,MDT,2005-07-15,52.40999984741211
365063,MDT,2005-07-18,51.880001068115234
365064,MDT,2005-07-19,51.97999954223633
365065,MDT,2005-07-20,52.91999816894531
365066,MDT,2005-07-21,53.29999923706055
365067,MDT,2005-07-22,53.119998931884766
365068,MDT,2005-07-25,52.959999084472656
365069,MDT,2005-07-26,52.9900016784668
365070,MDT,2005-07-27,52.88999938964844
365071,MDT,2005-07-28,53.4900016784668
365072,MDT,2005-07-29,53.93999862670898
365073,MDT,2005-08-01,54.02999877929688
365074,MDT,2005-08-02,54.0099983215332
365075,MDT,2005-08-03,54.09999847412109
365076,MDT,2005-08-04,53.650001525878906
365077,MDT,2005-08-05,53.709999084472656
365078,MDT,2005-08-08,54.0
365079,MDT,2005-08-09,53.97999954223633
365080,MDT,2005-08-10,54.04999923706055
365081,MDT,2005-08-11,54.630001068115234
365082,MDT,2005-08-12,54.900001525878906
365083,MDT,2005-08-15,54.900001525878906
365084,MDT,2005-08-16,54.650001525878906
365085,MDT,2005-08-17,54.56999969482422
365086,MDT,2005-08-18,55.84000015258789
365087,MDT,2005-08-19,55.54999923706055
365088,MDT,2005-08-22,55.58000183105469
365089,MDT,2005-08-23,56.25
365090,MDT,2005-08-24,56.70000076293945
365091,MDT,2005-08-25,56.83000183105469
365092,MDT,2005-08-26,56.68000030517578
365093,MDT,2005-08-29,56.43000030517578
365094,MDT,2005-08-30,55.95000076293945
365095,MDT,2005-08-31,57.0
365096,MDT,2005-09-01,56.9900016784668
365097,MDT,2005-09-02,56.68999862670898
365098,MDT,2005-09-06,57.84999847412109
365099,MDT,2005-09-07,57.5099983215332
365100,MDT,2005-09-08,57.220001220703125
365101,MDT,2005-09-09,57.0
365102,MDT,2005-09-12,56.90999984741211
365103,MDT,2005-09-13,56.630001068115234
365104,MDT,2005-09-14,56.650001525878906
365105,MDT,2005-09-15,56.36000061035156
365106,MDT,2005-09-16,57.0
365107,MDT,2005-09-19,56.7400016784668
365108,MDT,2005-09-20,56.060001373291016
365109,MDT,2005-09-21,56.15999984741211
365110,MDT,2005-09-22,56.02000045776367
365111,MDT,2005-09-23,55.810001373291016
365112,MDT,2005-09-26,55.09999847412109
365113,MDT,2005-09-27,54.90999984741211
365114,MDT,2005-09-28,54.38999938964844
365115,MDT,2005-09-29,53.90999984741211
365116,MDT,2005-09-30,53.619998931884766
365117,MDT,2005-10-03,53.22999954223633
365118,MDT,2005-10-04,53.810001373291016
365119,MDT,2005-10-05,53.040000915527344
365120,MDT,2005-10-06,53.290000915527344
365121,MDT,2005-10-07,53.52000045776367
365122,MDT,2005-10-10,53.470001220703125
365123,MDT,2005-10-11,52.869998931884766
365124,MDT,2005-10-12,54.790000915527344
365125,MDT,2005-10-13,55.95000076293945
365126,MDT,2005-10-14,56.150001525878906
365127,MDT,2005-10-17,56.040000915527344
365128,MDT,2005-10-18,55.7400016784668
365129,MDT,2005-10-19,56.7400016784668
365130,MDT,2005-10-20,55.7599983215332
365131,MDT,2005-10-21,55.77000045776367
365132,MDT,2005-10-24,56.31999969482422
365133,MDT,2005-10-25,56.970001220703125
365134,MDT,2005-10-26,56.7400016784668
365135,MDT,2005-10-27,56.880001068115234
365136,MDT,2005-10-28,56.790000915527344
365137,MDT,2005-10-31,56.65999984741211
365138,MDT,2005-11-01,55.970001220703125
365139,MDT,2005-11-02,55.70000076293945
365140,MDT,2005-11-03,56.11000061035156
365141,MDT,2005-11-04,56.13999938964844
365142,MDT,2005-11-07,55.56999969482422
365143,MDT,2005-11-08,55.40999984741211
365144,MDT,2005-11-09,55.790000915527344
365145,MDT,2005-11-10,56.20000076293945
365146,MDT,2005-11-11,56.79999923706055
365147,MDT,2005-11-14,56.709999084472656
365148,MDT,2005-11-15,57.06999969482422
365149,MDT,2005-11-16,56.9900016784668
365150,MDT,2005-11-17,56.59999847412109
365151,MDT,2005-11-18,56.25
365152,MDT,2005-11-21,56.400001525878906
365153,MDT,2005-11-22,56.56999969482422
365154,MDT,2005-11-23,56.75
365155,MDT,2005-11-25,57.0099983215332
365156,MDT,2005-11-28,56.290000915527344
365157,MDT,2005-11-29,56.13999938964844
365158,MDT,2005-11-30,55.56999969482422
365159,MDT,2005-12-01,56.16999816894531
365160,MDT,2005-12-02,55.77999877929688
365161,MDT,2005-12-05,56.290000915527344
365162,MDT,2005-12-06,56.4900016784668
365163,MDT,2005-12-07,56.31999969482422
365164,MDT,2005-12-08,55.95000076293945
365165,MDT,2005-12-09,55.630001068115234
365166,MDT,2005-12-12,55.77999877929688
365167,MDT,2005-12-13,56.470001220703125
365168,MDT,2005-12-14,56.7599983215332
365169,MDT,2005-12-15,56.900001525878906
365170,MDT,2005-12-16,57.75
365171,MDT,2005-12-19,58.34000015258789
365172,MDT,2005-12-20,58.4900016784668
365173,MDT,2005-12-21,58.040000915527344
365174,MDT,2005-12-22,57.77999877929688
365175,MDT,2005-12-23,57.31999969482422
365176,MDT,2005-12-27,57.66999816894531
365177,MDT,2005-12-28,58.22999954223633
365178,MDT,2005-12-29,57.79999923706055
365179,MDT,2005-12-30,57.56999969482422
365180,MDT,2006-01-03,57.84999847412109
365181,MDT,2006-01-04,58.369998931884766
365182,MDT,2006-01-05,57.70000076293945
365183,MDT,2006-01-06,58.91999816894531
365184,MDT,2006-01-09,59.04999923706055
365185,MDT,2006-01-10,58.86000061035156
365186,MDT,2006-01-11,58.540000915527344
365187,MDT,2006-01-12,58.18000030517578
365188,MDT,2006-01-13,58.34000015258789
365189,MDT,2006-01-17,58.79999923706055
365190,MDT,2006-01-18,59.52999877929688
365191,MDT,2006-01-19,59.540000915527344
365192,MDT,2006-01-20,58.81999969482422
365193,MDT,2006-01-23,59.040000915527344
365194,MDT,2006-01-24,59.22999954223633
365195,MDT,2006-01-25,57.27000045776367
365196,MDT,2006-01-26,57.150001525878906
365197,MDT,2006-01-27,57.0
365198,MDT,2006-01-30,56.79999923706055
365199,MDT,2006-01-31,56.470001220703125
365200,MDT,2006-02-01,55.97999954223633
365201,MDT,2006-02-02,55.970001220703125
365202,MDT,2006-02-03,55.34000015258789
365203,MDT,2006-02-06,54.75
365204,MDT,2006-02-07,54.70000076293945
365205,MDT,2006-02-08,55.470001220703125
365206,MDT,2006-02-09,55.43999862670898
365207,MDT,2006-02-10,55.790000915527344
365208,MDT,2006-02-13,56.0
365209,MDT,2006-02-14,56.91999816894531
365210,MDT,2006-02-15,57.13999938964844
365211,MDT,2006-02-16,56.470001220703125
365212,MDT,2006-02-17,56.2599983215332
365213,MDT,2006-02-21,55.56999969482422
365214,MDT,2006-02-22,54.29999923706055
365215,MDT,2006-02-23,54.27000045776367
365216,MDT,2006-02-24,54.06999969482422
365217,MDT,2006-02-27,54.70000076293945
365218,MDT,2006-02-28,53.95000076293945
365219,MDT,2006-03-01,53.77999877929688
365220,MDT,2006-03-02,53.79999923706055
365221,MDT,2006-03-03,53.52999877929688
365222,MDT,2006-03-06,53.38999938964844
365223,MDT,2006-03-07,53.22999954223633
365224,MDT,2006-03-08,53.29999923706055
365225,MDT,2006-03-09,53.83000183105469
365226,MDT,2006-03-10,53.91999816894531
365227,MDT,2006-03-13,53.310001373291016
365228,MDT,2006-03-14,53.29999923706055
365229,MDT,2006-03-15,53.150001525878906
365230,MDT,2006-03-16,52.959999084472656
365231,MDT,2006-03-17,52.65999984741211
365232,MDT,2006-03-20,53.52999877929688
365233,MDT,2006-03-21,53.11000061035156
365234,MDT,2006-03-22,53.83000183105469
365235,MDT,2006-03-23,53.86000061035156
365236,MDT,2006-03-24,53.22999954223633
365237,MDT,2006-03-27,51.84000015258789
365238,MDT,2006-03-28,52.02000045776367
365239,MDT,2006-03-29,51.880001068115234
365240,MDT,2006-03-30,51.58000183105469
365241,MDT,2006-03-31,50.75
365242,MDT,2006-04-03,51.13999938964844
365243,MDT,2006-04-04,51.5
365244,MDT,2006-04-05,50.58000183105469
365245,MDT,2006-04-06,51.4900016784668
365246,MDT,2006-04-07,50.95000076293945
365247,MDT,2006-04-10,50.93000030517578
365248,MDT,2006-04-11,50.5
365249,MDT,2006-04-12,51.040000915527344
365250,MDT,2006-04-13,49.93000030517578
365251,MDT,2006-04-17,49.560001373291016
365252,MDT,2006-04-18,49.290000915527344
365253,MDT,2006-04-19,49.11000061035156
365254,MDT,2006-04-20,49.45000076293945
365255,MDT,2006-04-21,49.52000045776367
365256,MDT,2006-04-24,49.790000915527344
365257,MDT,2006-04-25,49.04999923706055
365258,MDT,2006-04-26,49.72999954223633
365259,MDT,2006-04-27,49.88999938964844
365260,MDT,2006-04-28,50.119998931884766
365261,MDT,2006-05-01,49.95000076293945
365262,MDT,2006-05-02,49.52000045776367
365263,MDT,2006-05-03,48.4900016784668
365264,MDT,2006-05-04,48.540000915527344
365265,MDT,2006-05-05,48.36000061035156
365266,MDT,2006-05-08,48.04999923706055
365267,MDT,2006-05-09,48.34999847412109
365268,MDT,2006-05-10,48.34000015258789
365269,MDT,2006-05-11,48.75
365270,MDT,2006-05-12,48.720001220703125
365271,MDT,2006-05-15,49.04999923706055
365272,MDT,2006-05-16,49.380001068115234
365273,MDT,2006-05-17,49.18999862670898
365274,MDT,2006-05-18,49.34999847412109
365275,MDT,2006-05-19,49.29999923706055
365276,MDT,2006-05-22,48.56999969482422
365277,MDT,2006-05-23,47.95000076293945
365278,MDT,2006-05-24,50.16999816894531
365279,MDT,2006-05-25,50.59999847412109
365280,MDT,2006-05-26,50.2599983215332
365281,MDT,2006-05-30,50.27000045776367
365282,MDT,2006-05-31,50.4900016784668
365283,MDT,2006-06-01,51.02000045776367
365284,MDT,2006-06-02,51.20000076293945
365285,MDT,2006-06-05,50.709999084472656
365286,MDT,2006-06-06,50.869998931884766
365287,MDT,2006-06-07,51.43000030517578
365288,MDT,2006-06-08,51.33000183105469
365289,MDT,2006-06-09,50.880001068115234
365290,MDT,2006-06-12,50.58000183105469
365291,MDT,2006-06-13,50.650001525878906
365292,MDT,2006-06-14,50.56999969482422
365293,MDT,2006-06-15,50.52999877929688
365294,MDT,2006-06-16,50.25
365295,MDT,2006-06-19,49.75
365296,MDT,2006-06-20,49.75
365297,MDT,2006-06-21,49.380001068115234
365298,MDT,2006-06-22,48.95000076293945
365299,MDT,2006-06-23,48.47999954223633
365300,MDT,2006-06-26,48.27999877929688
365301,MDT,2006-06-27,47.2400016784668
365302,MDT,2006-06-28,46.9900016784668
365303,MDT,2006-06-29,47.0
365304,MDT,2006-06-30,46.91999816894531
365305,MDT,2006-07-03,46.86000061035156
365306,MDT,2006-07-05,47.04999923706055
365307,MDT,2006-07-06,47.43000030517578
365308,MDT,2006-07-07,47.59000015258789
365309,MDT,2006-07-10,47.70000076293945
365310,MDT,2006-07-11,47.97999954223633
365311,MDT,2006-07-12,47.72999954223633
365312,MDT,2006-07-13,47.5
365313,MDT,2006-07-14,47.04999923706055
365314,MDT,2006-07-17,47.5
365315,MDT,2006-07-18,47.27999877929688
365316,MDT,2006-07-19,47.81999969482422
365317,MDT,2006-07-20,47.95000076293945
365318,MDT,2006-07-21,47.810001373291016
365319,MDT,2006-07-24,47.70000076293945
365320,MDT,2006-07-25,49.31999969482422
365321,MDT,2006-07-26,49.900001525878906
365322,MDT,2006-07-27,49.810001373291016
365323,MDT,2006-07-28,50.5
365324,MDT,2006-07-31,50.52000045776367
365325,MDT,2006-08-01,50.470001220703125
365326,MDT,2006-08-02,50.93000030517578
365327,MDT,2006-08-03,44.31999969482422
365328,MDT,2006-08-04,43.619998931884766
365329,MDT,2006-08-07,43.79999923706055
365330,MDT,2006-08-08,42.880001068115234
365331,MDT,2006-08-09,43.54999923706055
365332,MDT,2006-08-10,43.400001525878906
365333,MDT,2006-08-11,43.060001373291016
365334,MDT,2006-08-14,42.470001220703125
365335,MDT,2006-08-15,43.25
365336,MDT,2006-08-16,43.29999923706055
365337,MDT,2006-08-17,44.5
365338,MDT,2006-08-18,45.52999877929688
365339,MDT,2006-08-21,45.56999969482422
365340,MDT,2006-08-22,45.36000061035156
365341,MDT,2006-08-23,45.310001373291016
365342,MDT,2006-08-24,46.20000076293945
365343,MDT,2006-08-25,46.13999938964844
365344,MDT,2006-08-28,45.93999862670898
365345,MDT,2006-08-29,45.97999954223633
365346,MDT,2006-08-30,46.54999923706055
365347,MDT,2006-08-31,46.900001525878906
365348,MDT,2006-09-01,46.90999984741211
365349,MDT,2006-09-05,46.52999877929688
365350,MDT,2006-09-06,46.79999923706055
365351,MDT,2006-09-07,46.7400016784668
365352,MDT,2006-09-08,46.65999984741211
365353,MDT,2006-09-11,46.84999847412109
365354,MDT,2006-09-12,47.18000030517578
365355,MDT,2006-09-13,46.36000061035156
365356,MDT,2006-09-14,46.40999984741211
365357,MDT,2006-09-15,46.20000076293945
365358,MDT,2006-09-18,46.52000045776367
365359,MDT,2006-09-19,46.4900016784668
365360,MDT,2006-09-20,47.52999877929688
365361,MDT,2006-09-21,47.22999954223633
365362,MDT,2006-09-22,46.59999847412109
365363,MDT,2006-09-25,46.470001220703125
365364,MDT,2006-09-26,46.27999877929688
365365,MDT,2006-09-27,45.970001220703125
365366,MDT,2006-09-28,46.34999847412109
365367,MDT,2006-09-29,46.43999862670898
365368,MDT,2006-10-02,46.70000076293945
365369,MDT,2006-10-03,47.25
365370,MDT,2006-10-04,48.91999816894531
365371,MDT,2006-10-05,49.18000030517578
365372,MDT,2006-10-06,49.290000915527344
365373,MDT,2006-10-09,49.290000915527344
365374,MDT,2006-10-10,49.43999862670898
365375,MDT,2006-10-11,49.09000015258789
365376,MDT,2006-10-12,49.02000045776367
365377,MDT,2006-10-13,48.619998931884766
365378,MDT,2006-10-16,48.630001068115234
365379,MDT,2006-10-17,48.650001525878906
365380,MDT,2006-10-18,48.09999847412109
365381,MDT,2006-10-19,48.08000183105469
365382,MDT,2006-10-20,48.43999862670898
365383,MDT,2006-10-23,48.52000045776367
365384,MDT,2006-10-24,49.02000045776367
365385,MDT,2006-10-25,48.9900016784668
365386,MDT,2006-10-26,48.7599983215332
365387,MDT,2006-10-27,48.66999816894531
365388,MDT,2006-10-30,48.70000076293945
365389,MDT,2006-10-31,48.68000030517578
365390,MDT,2006-11-01,48.65999984741211
365391,MDT,2006-11-02,48.91999816894531
365392,MDT,2006-11-03,49.0099983215332
365393,MDT,2006-11-06,49.59000015258789
365394,MDT,2006-11-07,49.5099983215332
365395,MDT,2006-11-08,49.45000076293945
365396,MDT,2006-11-09,49.02000045776367
365397,MDT,2006-11-10,48.959999084472656
365398,MDT,2006-11-13,48.900001525878906
365399,MDT,2006-11-14,48.959999084472656
365400,MDT,2006-11-15,48.33000183105469
365401,MDT,2006-11-16,48.810001373291016
365402,MDT,2006-11-17,48.709999084472656
365403,MDT,2006-11-20,48.95000076293945
365404,MDT,2006-11-21,53.54999923706055
365405,MDT,2006-11-22,53.869998931884766
365406,MDT,2006-11-24,53.45000076293945
365407,MDT,2006-11-27,52.81999969482422
365408,MDT,2006-11-28,52.650001525878906
365409,MDT,2006-11-29,52.72999954223633
365410,MDT,2006-11-30,52.130001068115234
365411,MDT,2006-12-01,52.15999984741211
365412,MDT,2006-12-04,53.34999847412109
365413,MDT,2006-12-05,53.09999847412109
365414,MDT,2006-12-06,53.58000183105469
365415,MDT,2006-12-07,53.52999877929688
365416,MDT,2006-12-08,53.43000030517578
365417,MDT,2006-12-11,53.91999816894531
365418,MDT,2006-12-12,54.15999984741211
365419,MDT,2006-12-13,54.11000061035156
365420,MDT,2006-12-14,53.93999862670898
365421,MDT,2006-12-15,54.29999923706055
365422,MDT,2006-12-18,54.130001068115234
365423,MDT,2006-12-19,54.380001068115234
365424,MDT,2006-12-20,54.310001373291016
365425,MDT,2006-12-21,53.70000076293945
365426,MDT,2006-12-22,53.220001220703125
365427,MDT,2006-12-26,53.43999862670898
365428,MDT,2006-12-27,53.31999969482422
365429,MDT,2006-12-28,53.20000076293945
365430,MDT,2006-12-29,53.5099983215332
365431,MDT,2007-01-03,52.56999969482422
365432,MDT,2007-01-04,53.20000076293945
365433,MDT,2007-01-05,53.36000061035156
365434,MDT,2007-01-08,53.70000076293945
365435,MDT,2007-01-09,53.84999847412109
365436,MDT,2007-01-10,54.209999084472656
365437,MDT,2007-01-11,53.95000076293945
365438,MDT,2007-01-12,53.720001220703125
365439,MDT,2007-01-16,54.5099983215332
365440,MDT,2007-01-17,54.29999923706055
365441,MDT,2007-01-18,54.13999938964844
365442,MDT,2007-01-19,53.77000045776367
365443,MDT,2007-01-22,53.18000030517578
365444,MDT,2007-01-23,52.83000183105469
365445,MDT,2007-01-24,53.43999862670898
365446,MDT,2007-01-25,53.38999938964844
365447,MDT,2007-01-26,53.13999938964844
365448,MDT,2007-01-29,52.709999084472656
365449,MDT,2007-01-30,53.119998931884766
365450,MDT,2007-01-31,53.45000076293945
365451,MDT,2007-02-01,53.34000015258789
365452,MDT,2007-02-02,53.70000076293945
365453,MDT,2007-02-05,53.310001373291016
365454,MDT,2007-02-06,53.2400016784668
365455,MDT,2007-02-07,53.2400016784668
365456,MDT,2007-02-08,53.900001525878906
365457,MDT,2007-02-09,53.77999877929688
365458,MDT,2007-02-12,53.59000015258789
365459,MDT,2007-02-13,54.41999816894531
365460,MDT,2007-02-14,54.58000183105469
365461,MDT,2007-02-15,54.060001373291016
365462,MDT,2007-02-16,54.130001068115234
365463,MDT,2007-02-20,54.540000915527344
365464,MDT,2007-02-21,52.02000045776367
365465,MDT,2007-02-22,51.25
365466,MDT,2007-02-23,51.34999847412109
365467,MDT,2007-02-26,50.91999816894531
365468,MDT,2007-02-27,49.93999862670898
365469,MDT,2007-02-28,50.36000061035156
365470,MDT,2007-03-01,50.150001525878906
365471,MDT,2007-03-02,49.150001525878906
365472,MDT,2007-03-05,49.09999847412109
365473,MDT,2007-03-06,49.5
365474,MDT,2007-03-07,49.58000183105469
365475,MDT,2007-03-08,49.91999816894531
365476,MDT,2007-03-09,49.91999816894531
365477,MDT,2007-03-12,49.63999938964844
365478,MDT,2007-03-13,49.25
365479,MDT,2007-03-14,49.630001068115234
365480,MDT,2007-03-15,49.33000183105469
365481,MDT,2007-03-16,48.869998931884766
365482,MDT,2007-03-19,49.18000030517578
365483,MDT,2007-03-20,49.36000061035156
365484,MDT,2007-03-21,49.7599983215332
365485,MDT,2007-03-22,49.790000915527344
365486,MDT,2007-03-23,49.91999816894531
365487,MDT,2007-03-26,49.83000183105469
365488,MDT,2007-03-27,48.68000030517578
365489,MDT,2007-03-28,48.66999816894531
365490,MDT,2007-03-29,48.970001220703125
365491,MDT,2007-03-30,49.060001373291016
365492,MDT,2007-04-02,48.86000061035156
365493,MDT,2007-04-03,49.400001525878906
365494,MDT,2007-04-04,49.25
365495,MDT,2007-04-05,49.130001068115234
365496,MDT,2007-04-09,48.95000076293945
365497,MDT,2007-04-10,49.470001220703125
365498,MDT,2007-04-11,50.0099983215332
365499,MDT,2007-04-12,50.959999084472656
365500,MDT,2007-04-13,50.790000915527344
365501,MDT,2007-04-16,51.400001525878906
365502,MDT,2007-04-17,52.04999923706055
365503,MDT,2007-04-18,51.91999816894531
365504,MDT,2007-04-19,51.7400016784668
365505,MDT,2007-04-20,52.34000015258789
365506,MDT,2007-04-23,52.560001373291016
365507,MDT,2007-04-24,53.29999923706055
365508,MDT,2007-04-25,53.58000183105469
365509,MDT,2007-04-26,54.06999969482422
365510,MDT,2007-04-27,53.59999847412109
365511,MDT,2007-04-30,52.93000030517578
365512,MDT,2007-05-01,53.79999923706055
365513,MDT,2007-05-02,54.04999923706055
365514,MDT,2007-05-03,54.02000045776367
365515,MDT,2007-05-04,53.68999862670898
365516,MDT,2007-05-07,53.65999984741211
365517,MDT,2007-05-08,53.43000030517578
365518,MDT,2007-05-09,53.59999847412109
365519,MDT,2007-05-10,52.72999954223633
365520,MDT,2007-05-11,53.41999816894531
365521,MDT,2007-05-14,53.5
365522,MDT,2007-05-15,52.90999984741211
365523,MDT,2007-05-16,52.27000045776367
365524,MDT,2007-05-17,51.459999084472656
365525,MDT,2007-05-18,51.25
365526,MDT,2007-05-21,50.56999969482422
365527,MDT,2007-05-22,50.79999923706055
365528,MDT,2007-05-23,52.97999954223633
365529,MDT,2007-05-24,53.06999969482422
365530,MDT,2007-05-25,53.11000061035156
365531,MDT,2007-05-29,53.0
365532,MDT,2007-05-30,53.0
365533,MDT,2007-05-31,53.16999816894531
365534,MDT,2007-06-01,53.369998931884766
365535,MDT,2007-06-04,53.220001220703125
365536,MDT,2007-06-05,52.59000015258789
365537,MDT,2007-06-06,52.54999923706055
365538,MDT,2007-06-07,51.65999984741211
365539,MDT,2007-06-08,52.150001525878906
365540,MDT,2007-06-11,51.68999862670898
365541,MDT,2007-06-12,51.709999084472656
365542,MDT,2007-06-13,51.93000030517578
365543,MDT,2007-06-14,51.970001220703125
365544,MDT,2007-06-15,52.40999984741211
365545,MDT,2007-06-18,52.369998931884766
365546,MDT,2007-06-19,52.630001068115234
365547,MDT,2007-06-20,51.54999923706055
365548,MDT,2007-06-21,51.790000915527344
365549,MDT,2007-06-22,51.61000061035156
365550,MDT,2007-06-25,51.119998931884766
365551,MDT,2007-06-26,51.66999816894531
365552,MDT,2007-06-27,51.68000030517578
365553,MDT,2007-06-28,51.79999923706055
365554,MDT,2007-06-29,51.86000061035156
365555,MDT,2007-07-02,53.369998931884766
365556,MDT,2007-07-03,52.83000183105469
365557,MDT,2007-07-05,52.90999984741211
365558,MDT,2007-07-06,53.34999847412109
365559,MDT,2007-07-09,53.15999984741211
365560,MDT,2007-07-10,52.619998931884766
365561,MDT,2007-07-11,52.869998931884766
365562,MDT,2007-07-12,53.20000076293945
365563,MDT,2007-07-13,52.7400016784668
365564,MDT,2007-07-16,52.459999084472656
365565,MDT,2007-07-17,52.13999938964844
365566,MDT,2007-07-18,51.93000030517578
365567,MDT,2007-07-19,52.08000183105469
365568,MDT,2007-07-20,51.90999984741211
365569,MDT,2007-07-23,52.18000030517578
365570,MDT,2007-07-24,51.709999084472656
365571,MDT,2007-07-25,51.619998931884766
365572,MDT,2007-07-26,50.91999816894531
365573,MDT,2007-07-27,50.810001373291016
365574,MDT,2007-07-30,51.130001068115234
365575,MDT,2007-07-31,50.66999816894531
365576,MDT,2007-08-01,52.41999816894531
365577,MDT,2007-08-02,52.91999816894531
365578,MDT,2007-08-03,51.65999984741211
365579,MDT,2007-08-06,53.310001373291016
365580,MDT,2007-08-07,53.720001220703125
365581,MDT,2007-08-08,53.959999084472656
365582,MDT,2007-08-09,53.43999862670898
365583,MDT,2007-08-10,53.060001373291016
365584,MDT,2007-08-13,52.7599983215332
365585,MDT,2007-08-14,52.790000915527344
365586,MDT,2007-08-15,52.650001525878906
365587,MDT,2007-08-16,52.40999984741211
365588,MDT,2007-08-17,53.04999923706055
365589,MDT,2007-08-20,53.02000045776367
365590,MDT,2007-08-21,52.86000061035156
365591,MDT,2007-08-22,52.63999938964844
365592,MDT,2007-08-23,53.560001373291016
365593,MDT,2007-08-24,53.93999862670898
365594,MDT,2007-08-27,53.68999862670898
365595,MDT,2007-08-28,52.970001220703125
365596,MDT,2007-08-29,53.13999938964844
365597,MDT,2007-08-30,52.58000183105469
365598,MDT,2007-08-31,52.84000015258789
365599,MDT,2007-09-04,53.45000076293945
365600,MDT,2007-09-05,53.650001525878906
365601,MDT,2007-09-06,54.060001373291016
365602,MDT,2007-09-07,53.84000015258789
365603,MDT,2007-09-10,53.91999816894531
365604,MDT,2007-09-11,54.4900016784668
365605,MDT,2007-09-12,54.33000183105469
365606,MDT,2007-09-13,54.45000076293945
365607,MDT,2007-09-14,54.4900016784668
365608,MDT,2007-09-17,54.209999084472656
365609,MDT,2007-09-18,55.36000061035156
365610,MDT,2007-09-19,56.220001220703125
365611,MDT,2007-09-20,56.59999847412109
365612,MDT,2007-09-21,56.56999969482422
365613,MDT,2007-09-24,56.93999862670898
365614,MDT,2007-09-25,56.2599983215332
365615,MDT,2007-09-26,56.93999862670898
365616,MDT,2007-09-27,57.040000915527344
365617,MDT,2007-09-28,56.40999984741211
365618,MDT,2007-10-01,57.86000061035156
365619,MDT,2007-10-02,57.34000015258789
365620,MDT,2007-10-03,56.84000015258789
365621,MDT,2007-10-04,57.0
365622,MDT,2007-10-05,55.900001525878906
365623,MDT,2007-10-08,56.400001525878906
365624,MDT,2007-10-09,56.65999984741211
365625,MDT,2007-10-10,56.84999847412109
365626,MDT,2007-10-11,56.43999862670898
365627,MDT,2007-10-12,56.33000183105469
365628,MDT,2007-10-15,50.0
365629,MDT,2007-10-16,50.29999923706055
365630,MDT,2007-10-17,49.720001220703125
365631,MDT,2007-10-18,48.93999862670898
365632,MDT,2007-10-19,47.47999954223633
365633,MDT,2007-10-22,47.0
365634,MDT,2007-10-23,48.02999877929688
365635,MDT,2007-10-24,47.29999923706055
365636,MDT,2007-10-25,47.68999862670898
365637,MDT,2007-10-26,47.81999969482422
365638,MDT,2007-10-29,47.77000045776367
365639,MDT,2007-10-30,46.93999862670898
365640,MDT,2007-10-31,47.43999862670898
365641,MDT,2007-11-01,46.79999923706055
365642,MDT,2007-11-02,46.880001068115234
365643,MDT,2007-11-05,46.7599983215332
365644,MDT,2007-11-06,46.650001525878906
365645,MDT,2007-11-07,45.560001373291016
365646,MDT,2007-11-08,45.9900016784668
365647,MDT,2007-11-09,46.040000915527344
365648,MDT,2007-11-12,46.36000061035156
365649,MDT,2007-11-13,46.84999847412109
365650,MDT,2007-11-14,46.65999984741211
365651,MDT,2007-11-15,46.25
365652,MDT,2007-11-16,45.77000045776367
365653,MDT,2007-11-19,45.25
365654,MDT,2007-11-20,48.41999816894531
365655,MDT,2007-11-21,48.290000915527344
365656,MDT,2007-11-23,48.31999969482422
365657,MDT,2007-11-26,48.869998931884766
365658,MDT,2007-11-27,49.90999984741211
365659,MDT,2007-11-28,50.34999847412109
365660,MDT,2007-11-29,50.290000915527344
365661,MDT,2007-11-30,50.84999847412109
365662,MDT,2007-12-03,50.58000183105469
365663,MDT,2007-12-04,50.540000915527344
365664,MDT,2007-12-05,51.209999084472656
365665,MDT,2007-12-06,50.77000045776367
365666,MDT,2007-12-07,50.540000915527344
365667,MDT,2007-12-10,50.61000061035156
365668,MDT,2007-12-11,49.7400016784668
365669,MDT,2007-12-12,49.9900016784668
365670,MDT,2007-12-13,50.09999847412109
365671,MDT,2007-12-14,49.400001525878906
365672,MDT,2007-12-17,49.150001525878906
365673,MDT,2007-12-18,49.52000045776367
365674,MDT,2007-12-19,49.59000015258789
365675,MDT,2007-12-20,49.88999938964844
365676,MDT,2007-12-21,50.43000030517578
365677,MDT,2007-12-24,50.29999923706055
365678,MDT,2007-12-26,50.65999984741211
365679,MDT,2007-12-27,50.2599983215332
365680,MDT,2007-12-28,50.220001220703125
365681,MDT,2007-12-31,50.27000045776367
365682,MDT,2008-01-02,49.5
365683,MDT,2008-01-03,49.75
365684,MDT,2008-01-04,49.18000030517578
365685,MDT,2008-01-07,49.77000045776367
365686,MDT,2008-01-08,49.400001525878906
365687,MDT,2008-01-09,50.7599983215332
365688,MDT,2008-01-10,50.810001373291016
365689,MDT,2008-01-11,50.08000183105469
365690,MDT,2008-01-14,49.650001525878906
365691,MDT,2008-01-15,48.40999984741211
365692,MDT,2008-01-16,48.41999816894531
365693,MDT,2008-01-17,47.81999969482422
365694,MDT,2008-01-18,46.9900016784668
365695,MDT,2008-01-22,46.41999816894531
365696,MDT,2008-01-23,47.34999847412109
365697,MDT,2008-01-24,46.77000045776367
365698,MDT,2008-01-25,46.119998931884766
365699,MDT,2008-01-28,46.47999954223633
365700,MDT,2008-01-29,46.709999084472656
365701,MDT,2008-01-30,46.18999862670898
365702,MDT,2008-01-31,46.5
365703,MDT,2008-02-01,47.84999847412109
365704,MDT,2008-02-04,47.54999923706055
365705,MDT,2008-02-05,47.0099983215332
365706,MDT,2008-02-06,46.91999816894531
365707,MDT,2008-02-07,47.25
365708,MDT,2008-02-08,46.72999954223633
365709,MDT,2008-02-11,47.33000183105469
365710,MDT,2008-02-12,48.29999923706055
365711,MDT,2008-02-13,48.720001220703125
365712,MDT,2008-02-14,48.09999847412109
365713,MDT,2008-02-15,49.119998931884766
365714,MDT,2008-02-19,49.150001525878906
365715,MDT,2008-02-20,49.40999984741211
365716,MDT,2008-02-21,48.95000076293945
365717,MDT,2008-02-22,48.540000915527344
365718,MDT,2008-02-25,49.66999816894531
365719,MDT,2008-02-26,49.9900016784668
365720,MDT,2008-02-27,50.31999969482422
365721,MDT,2008-02-28,49.7599983215332
365722,MDT,2008-02-29,49.36000061035156
365723,MDT,2008-03-03,49.43000030517578
365724,MDT,2008-03-04,49.470001220703125
365725,MDT,2008-03-05,49.900001525878906
365726,MDT,2008-03-06,48.36000061035156
365727,MDT,2008-03-07,47.59999847412109
365728,MDT,2008-03-10,47.18000030517578
365729,MDT,2008-03-11,47.9900016784668
365730,MDT,2008-03-12,48.20000076293945
365731,MDT,2008-03-13,48.040000915527344
365732,MDT,2008-03-14,47.18000030517578
365733,MDT,2008-03-17,47.38999938964844
365734,MDT,2008-03-18,48.34000015258789
365735,MDT,2008-03-19,48.09000015258789
365736,MDT,2008-03-20,48.52999877929688
365737,MDT,2008-03-24,48.540000915527344
365738,MDT,2008-03-25,48.560001373291016
365739,MDT,2008-03-26,48.29999923706055
365740,MDT,2008-03-27,48.060001373291016
365741,MDT,2008-03-28,47.86000061035156
365742,MDT,2008-03-31,48.369998931884766
365743,MDT,2008-04-01,48.459999084472656
365744,MDT,2008-04-02,49.34999847412109
365745,MDT,2008-04-03,49.02000045776367
365746,MDT,2008-04-04,49.650001525878906
365747,MDT,2008-04-07,49.97999954223633
365748,MDT,2008-04-08,50.43999862670898
365749,MDT,2008-04-09,49.77000045776367
365750,MDT,2008-04-10,50.060001373291016
365751,MDT,2008-04-11,49.79999923706055
365752,MDT,2008-04-14,49.45000076293945
365753,MDT,2008-04-15,49.02999877929688
365754,MDT,2008-04-16,49.619998931884766
365755,MDT,2008-04-17,49.54999923706055
365756,MDT,2008-04-18,49.9900016784668
365757,MDT,2008-04-21,49.54999923706055
365758,MDT,2008-04-22,49.25
365759,MDT,2008-04-23,49.5099983215332
365760,MDT,2008-04-24,49.459999084472656
365761,MDT,2008-04-25,49.41999816894531
365762,MDT,2008-04-28,50.34000015258789
365763,MDT,2008-04-29,49.720001220703125
365764,MDT,2008-04-30,48.68000030517578
365765,MDT,2008-05-01,49.86000061035156
365766,MDT,2008-05-02,49.25
365767,MDT,2008-05-05,49.040000915527344
365768,MDT,2008-05-06,49.0099983215332
365769,MDT,2008-05-07,47.810001373291016
365770,MDT,2008-05-08,47.869998931884766
365771,MDT,2008-05-09,47.790000915527344
365772,MDT,2008-05-12,48.150001525878906
365773,MDT,2008-05-13,47.41999816894531
365774,MDT,2008-05-14,47.70000076293945
365775,MDT,2008-05-15,47.06999969482422
365776,MDT,2008-05-16,46.97999954223633
365777,MDT,2008-05-19,47.880001068115234
365778,MDT,2008-05-20,48.959999084472656
365779,MDT,2008-05-21,50.43000030517578
365780,MDT,2008-05-22,50.7400016784668
365781,MDT,2008-05-23,50.130001068115234
365782,MDT,2008-05-27,50.22999954223633
365783,MDT,2008-05-28,49.84000015258789
365784,MDT,2008-05-29,50.70000076293945
365785,MDT,2008-05-30,50.66999816894531
365786,MDT,2008-06-02,50.31999969482422
365787,MDT,2008-06-03,51.43000030517578
365788,MDT,2008-06-04,51.650001525878906
365789,MDT,2008-06-05,51.630001068115234
365790,MDT,2008-06-06,50.369998931884766
365791,MDT,2008-06-09,50.33000183105469
365792,MDT,2008-06-10,50.369998931884766
365793,MDT,2008-06-11,49.84000015258789
365794,MDT,2008-06-12,50.83000183105469
365795,MDT,2008-06-13,51.540000915527344
365796,MDT,2008-06-16,51.27000045776367
365797,MDT,2008-06-17,51.2599983215332
365798,MDT,2008-06-18,51.119998931884766
365799,MDT,2008-06-19,51.38999938964844
365800,MDT,2008-06-20,50.869998931884766
365801,MDT,2008-06-23,51.20000076293945
365802,MDT,2008-06-24,51.59000015258789
365803,MDT,2008-06-25,51.75
365804,MDT,2008-06-26,51.08000183105469
365805,MDT,2008-06-27,51.2400016784668
365806,MDT,2008-06-30,51.75
365807,MDT,2008-07-01,51.459999084472656
365808,MDT,2008-07-02,50.93999862670898
365809,MDT,2008-07-03,51.060001373291016
365810,MDT,2008-07-07,51.36000061035156
365811,MDT,2008-07-08,52.59000015258789
365812,MDT,2008-07-09,52.70000076293945
365813,MDT,2008-07-10,53.119998931884766
365814,MDT,2008-07-11,52.36000061035156
365815,MDT,2008-07-14,51.86000061035156
365816,MDT,2008-07-15,52.52999877929688
365817,MDT,2008-07-16,54.09999847412109
365818,MDT,2008-07-17,54.09999847412109
365819,MDT,2008-07-18,53.43000030517578
365820,MDT,2008-07-21,53.29999923706055
365821,MDT,2008-07-22,54.40999984741211
365822,MDT,2008-07-23,53.7400016784668
365823,MDT,2008-07-24,53.380001068115234
365824,MDT,2008-07-25,53.59000015258789
365825,MDT,2008-07-28,52.86000061035156
365826,MDT,2008-07-29,52.650001525878906
365827,MDT,2008-07-30,52.84999847412109
365828,MDT,2008-07-31,52.83000183105469
365829,MDT,2008-08-01,52.18000030517578
365830,MDT,2008-08-04,52.84000015258789
365831,MDT,2008-08-05,53.97999954223633
365832,MDT,2008-08-06,53.88999938964844
365833,MDT,2008-08-07,52.5
365834,MDT,2008-08-08,53.7400016784668
365835,MDT,2008-08-11,53.540000915527344
365836,MDT,2008-08-12,53.09999847412109
365837,MDT,2008-08-13,53.47999954223633
365838,MDT,2008-08-14,53.68999862670898
365839,MDT,2008-08-15,54.06999969482422
365840,MDT,2008-08-18,53.43999862670898
365841,MDT,2008-08-19,54.47999954223633
365842,MDT,2008-08-20,56.0099983215332
365843,MDT,2008-08-21,56.54999923706055
365844,MDT,2008-08-22,56.5
365845,MDT,2008-08-25,55.43000030517578
365846,MDT,2008-08-26,55.310001373291016
365847,MDT,2008-08-27,55.060001373291016
365848,MDT,2008-08-28,55.209999084472656
365849,MDT,2008-08-29,54.59999847412109
365850,MDT,2008-09-02,54.7400016784668
365851,MDT,2008-09-03,55.13999938964844
365852,MDT,2008-09-04,53.77999877929688
365853,MDT,2008-09-05,53.27999877929688
365854,MDT,2008-09-08,54.2400016784668
365855,MDT,2008-09-09,53.93000030517578
365856,MDT,2008-09-10,53.84000015258789
365857,MDT,2008-09-11,54.27999877929688
365858,MDT,2008-09-12,53.959999084472656
365859,MDT,2008-09-15,53.22999954223633
365860,MDT,2008-09-16,52.84999847412109
365861,MDT,2008-09-17,51.869998931884766
365862,MDT,2008-09-18,52.7599983215332
365863,MDT,2008-09-19,52.470001220703125
365864,MDT,2008-09-22,51.77999877929688
365865,MDT,2008-09-23,52.04999923706055
365866,MDT,2008-09-24,52.13999938964844
365867,MDT,2008-09-25,51.880001068115234
365868,MDT,2008-09-26,51.130001068115234
365869,MDT,2008-09-29,49.36000061035156
365870,MDT,2008-09-30,50.09999847412109
365871,MDT,2008-10-01,49.83000183105469
365872,MDT,2008-10-02,48.9900016784668
365873,MDT,2008-10-03,49.61000061035156
365874,MDT,2008-10-06,47.45000076293945
365875,MDT,2008-10-07,45.79999923706055
365876,MDT,2008-10-08,44.619998931884766
365877,MDT,2008-10-09,41.95000076293945
365878,MDT,2008-10-10,40.0
365879,MDT,2008-10-13,44.119998931884766
365880,MDT,2008-10-14,43.540000915527344
365881,MDT,2008-10-15,40.84000015258789
365882,MDT,2008-10-16,40.0099983215332
365883,MDT,2008-10-17,38.900001525878906
365884,MDT,2008-10-20,41.52999877929688
365885,MDT,2008-10-21,41.09999847412109
365886,MDT,2008-10-22,39.630001068115234
365887,MDT,2008-10-23,38.97999954223633
365888,MDT,2008-10-24,37.810001373291016
365889,MDT,2008-10-27,36.2400016784668
365890,MDT,2008-10-28,39.720001220703125
365891,MDT,2008-10-29,38.4900016784668
365892,MDT,2008-10-30,39.43999862670898
365893,MDT,2008-10-31,40.33000183105469
365894,MDT,2008-11-03,40.68999862670898
365895,MDT,2008-11-04,40.34999847412109
365896,MDT,2008-11-05,39.13999938964844
365897,MDT,2008-11-06,38.40999984741211
365898,MDT,2008-11-07,39.810001373291016
365899,MDT,2008-11-10,40.150001525878906
365900,MDT,2008-11-11,40.08000183105469
365901,MDT,2008-11-12,37.720001220703125
365902,MDT,2008-11-13,39.93000030517578
365903,MDT,2008-11-14,37.45000076293945
365904,MDT,2008-11-17,36.41999816894531
365905,MDT,2008-11-18,31.600000381469727
365906,MDT,2008-11-19,31.200000762939453
365907,MDT,2008-11-20,29.040000915527344
365908,MDT,2008-11-21,30.979999542236328
365909,MDT,2008-11-24,30.8700008392334
365910,MDT,2008-11-25,29.450000762939453
365911,MDT,2008-11-26,29.479999542236328
365912,MDT,2008-11-28,30.520000457763672
365913,MDT,2008-12-01,28.670000076293945
365914,MDT,2008-12-02,29.299999237060547
365915,MDT,2008-12-03,30.290000915527344
365916,MDT,2008-12-04,30.450000762939453
365917,MDT,2008-12-05,31.670000076293945
365918,MDT,2008-12-08,31.799999237060547
365919,MDT,2008-12-09,30.850000381469727
365920,MDT,2008-12-10,30.850000381469727
365921,MDT,2008-12-11,30.6200008392334
365922,MDT,2008-12-12,29.90999984741211
365923,MDT,2008-12-15,30.18000030517578
365924,MDT,2008-12-16,31.479999542236328
365925,MDT,2008-12-17,31.36000061035156
365926,MDT,2008-12-18,32.27000045776367
365927,MDT,2008-12-19,32.16999816894531
365928,MDT,2008-12-22,31.15999984741211
365929,MDT,2008-12-23,30.56999969482422
365930,MDT,2008-12-24,30.920000076293945
365931,MDT,2008-12-26,30.780000686645508
365932,MDT,2008-12-29,30.25
365933,MDT,2008-12-30,30.540000915527344
365934,MDT,2008-12-31,31.420000076293945
365935,MDT,2009-01-02,32.61000061035156
365936,MDT,2009-01-05,32.58000183105469
365937,MDT,2009-01-06,31.229999542236328
365938,MDT,2009-01-07,31.71999931335449
365939,MDT,2009-01-08,32.220001220703125
365940,MDT,2009-01-09,32.56999969482422
365941,MDT,2009-01-12,32.45000076293945
365942,MDT,2009-01-13,32.45000076293945
365943,MDT,2009-01-14,32.40999984741211
365944,MDT,2009-01-15,32.02000045776367
365945,MDT,2009-01-16,32.720001220703125
365946,MDT,2009-01-20,31.850000381469727
365947,MDT,2009-01-21,32.95000076293945
365948,MDT,2009-01-22,33.029998779296875
365949,MDT,2009-01-23,32.33000183105469
365950,MDT,2009-01-26,33.02000045776367
365951,MDT,2009-01-27,34.06999969482422
365952,MDT,2009-01-28,34.529998779296875
365953,MDT,2009-01-29,33.43000030517578
365954,MDT,2009-01-30,33.4900016784668
365955,MDT,2009-02-02,33.7400016784668
365956,MDT,2009-02-03,33.970001220703125
365957,MDT,2009-02-04,33.849998474121094
365958,MDT,2009-02-05,34.13999938964844
365959,MDT,2009-02-06,33.38999938964844
365960,MDT,2009-02-09,33.130001068115234
365961,MDT,2009-02-10,32.13999938964844
365962,MDT,2009-02-11,32.5
365963,MDT,2009-02-12,32.79999923706055
365964,MDT,2009-02-13,32.810001373291016
365965,MDT,2009-02-17,34.560001373291016
365966,MDT,2009-02-18,34.33000183105469
365967,MDT,2009-02-19,34.130001068115234
365968,MDT,2009-02-20,34.0
365969,MDT,2009-02-23,34.02000045776367
365970,MDT,2009-02-24,34.52000045776367
365971,MDT,2009-02-25,33.86000061035156
365972,MDT,2009-02-26,31.799999237060547
365973,MDT,2009-02-27,29.59000015258789
365974,MDT,2009-03-02,27.21999931335449
365975,MDT,2009-03-03,26.8799991607666
365976,MDT,2009-03-04,26.459999084472656
365977,MDT,2009-03-05,25.76000022888184
365978,MDT,2009-03-06,24.920000076293945
365979,MDT,2009-03-09,24.3799991607666
365980,MDT,2009-03-10,24.93000030517578
365981,MDT,2009-03-11,25.799999237060547
365982,MDT,2009-03-12,27.15999984741211
365983,MDT,2009-03-13,28.57999992370605
365984,MDT,2009-03-16,28.31999969482422
365985,MDT,2009-03-17,28.46999931335449
365986,MDT,2009-03-18,29.229999542236328
365987,MDT,2009-03-19,27.8700008392334
365988,MDT,2009-03-20,27.76000022888184
365989,MDT,2009-03-23,29.690000534057617
365990,MDT,2009-03-24,29.40999984741211
365991,MDT,2009-03-25,28.420000076293945
365992,MDT,2009-03-26,29.229999542236328
365993,MDT,2009-03-27,28.780000686645508
365994,MDT,2009-03-30,29.030000686645508
365995,MDT,2009-03-31,29.46999931335449
365996,MDT,2009-04-01,29.57999992370605
365997,MDT,2009-04-02,29.76000022888184
365998,MDT,2009-04-03,29.82999992370605
365999,MDT,2009-04-06,29.809999465942383
366000,MDT,2009-04-07,29.309999465942383
366001,MDT,2009-04-08,30.21999931335449
366002,MDT,2009-04-09,31.040000915527344
366003,MDT,2009-04-13,30.979999542236328
366004,MDT,2009-04-14,31.36000061035156
366005,MDT,2009-04-15,31.440000534057617
366006,MDT,2009-04-16,31.709999084472656
366007,MDT,2009-04-17,32.29999923706055
366008,MDT,2009-04-20,31.18000030517578
366009,MDT,2009-04-21,30.559999465942383
366010,MDT,2009-04-22,29.979999542236328
366011,MDT,2009-04-23,29.71999931335449
366012,MDT,2009-04-24,29.57999992370605
366013,MDT,2009-04-27,29.959999084472656
366014,MDT,2009-04-28,30.63999938964844
366015,MDT,2009-04-29,31.700000762939453
366016,MDT,2009-04-30,32.0
366017,MDT,2009-05-01,32.15999984741211
366018,MDT,2009-05-04,33.099998474121094
366019,MDT,2009-05-05,32.380001068115234
366020,MDT,2009-05-06,32.16999816894531
366021,MDT,2009-05-07,33.84000015258789
366022,MDT,2009-05-08,34.220001220703125
366023,MDT,2009-05-11,33.4900016784668
366024,MDT,2009-05-12,34.04999923706055
366025,MDT,2009-05-13,33.25
366026,MDT,2009-05-14,33.59000015258789
366027,MDT,2009-05-15,33.400001525878906
366028,MDT,2009-05-18,33.959999084472656
366029,MDT,2009-05-19,31.76000022888184
366030,MDT,2009-05-20,32.189998626708984
366031,MDT,2009-05-21,31.989999771118164
366032,MDT,2009-05-22,32.13999938964844
366033,MDT,2009-05-26,33.54999923706055
366034,MDT,2009-05-27,33.7599983215332
366035,MDT,2009-05-28,34.0
366036,MDT,2009-05-29,34.349998474121094
366037,MDT,2009-06-01,34.900001525878906
366038,MDT,2009-06-02,35.83000183105469
366039,MDT,2009-06-03,35.189998626708984
366040,MDT,2009-06-04,34.119998931884766
366041,MDT,2009-06-05,33.95000076293945
366042,MDT,2009-06-08,33.720001220703125
366043,MDT,2009-06-09,34.08000183105469
366044,MDT,2009-06-10,33.650001525878906
366045,MDT,2009-06-11,33.7400016784668
366046,MDT,2009-06-12,33.619998931884766
366047,MDT,2009-06-15,32.16999816894531
366048,MDT,2009-06-16,32.38999938964844
366049,MDT,2009-06-17,32.93000030517578
366050,MDT,2009-06-18,33.349998474121094
366051,MDT,2009-06-19,33.959999084472656
366052,MDT,2009-06-22,33.189998626708984
366053,MDT,2009-06-23,33.369998931884766
366054,MDT,2009-06-24,33.61000061035156
366055,MDT,2009-06-25,34.720001220703125
366056,MDT,2009-06-26,34.970001220703125
366057,MDT,2009-06-29,34.790000915527344
366058,MDT,2009-06-30,34.88999938964844
366059,MDT,2009-07-01,34.709999084472656
366060,MDT,2009-07-02,34.2599983215332
366061,MDT,2009-07-06,33.959999084472656
366062,MDT,2009-07-07,33.349998474121094
366063,MDT,2009-07-08,32.81999969482422
366064,MDT,2009-07-09,32.72999954223633
366065,MDT,2009-07-10,32.79999923706055
366066,MDT,2009-07-13,33.439998626708984
366067,MDT,2009-07-14,33.75
366068,MDT,2009-07-15,34.540000915527344
366069,MDT,2009-07-16,34.63999938964844
366070,MDT,2009-07-17,34.66999816894531
366071,MDT,2009-07-20,34.75
366072,MDT,2009-07-21,35.0099983215332
366073,MDT,2009-07-22,34.09000015258789
366074,MDT,2009-07-23,34.380001068115234
366075,MDT,2009-07-24,35.04999923706055
366076,MDT,2009-07-27,34.810001373291016
366077,MDT,2009-07-28,34.81999969482422
366078,MDT,2009-07-29,34.97999954223633
366079,MDT,2009-07-30,35.36000061035156
366080,MDT,2009-07-31,35.41999816894531
366081,MDT,2009-08-03,35.91999816894531
366082,MDT,2009-08-04,36.20000076293945
366083,MDT,2009-08-05,36.02000045776367
366084,MDT,2009-08-06,35.58000183105469
366085,MDT,2009-08-07,35.72999954223633
366086,MDT,2009-08-10,36.630001068115234
366087,MDT,2009-08-11,36.54999923706055
366088,MDT,2009-08-12,36.93999862670898
366089,MDT,2009-08-13,36.540000915527344
366090,MDT,2009-08-14,37.0099983215332
366091,MDT,2009-08-17,37.02000045776367
366092,MDT,2009-08-18,36.560001373291016
366093,MDT,2009-08-19,37.040000915527344
366094,MDT,2009-08-20,37.630001068115234
366095,MDT,2009-08-21,37.79999923706055
366096,MDT,2009-08-24,38.0
366097,MDT,2009-08-25,37.86000061035156
366098,MDT,2009-08-26,38.16999816894531
366099,MDT,2009-08-27,38.97999954223633
366100,MDT,2009-08-28,38.66999816894531
366101,MDT,2009-08-31,38.29999923706055
366102,MDT,2009-09-01,37.84999847412109
366103,MDT,2009-09-02,38.13999938964844
366104,MDT,2009-09-03,38.06999969482422
366105,MDT,2009-09-04,38.709999084472656
366106,MDT,2009-09-08,38.52000045776367
366107,MDT,2009-09-09,39.060001373291016
366108,MDT,2009-09-10,39.0099983215332
366109,MDT,2009-09-11,37.900001525878906
366110,MDT,2009-09-14,38.63999938964844
366111,MDT,2009-09-15,38.15999984741211
366112,MDT,2009-09-16,37.84999847412109
366113,MDT,2009-09-17,37.869998931884766
366114,MDT,2009-09-18,37.459999084472656
366115,MDT,2009-09-21,37.47999954223633
366116,MDT,2009-09-22,37.34999847412109
366117,MDT,2009-09-23,36.86000061035156
366118,MDT,2009-09-24,36.81999969482422
366119,MDT,2009-09-25,36.790000915527344
366120,MDT,2009-09-28,37.47999954223633
366121,MDT,2009-09-29,37.13999938964844
366122,MDT,2009-09-30,36.79999923706055
366123,MDT,2009-10-01,36.720001220703125
366124,MDT,2009-10-02,36.459999084472656
366125,MDT,2009-10-05,36.45000076293945
366126,MDT,2009-10-06,36.18999862670898
366127,MDT,2009-10-07,36.84000015258789
366128,MDT,2009-10-08,36.90999984741211
366129,MDT,2009-10-09,37.20000076293945
366130,MDT,2009-10-12,36.93000030517578
366131,MDT,2009-10-13,37.0
366132,MDT,2009-10-14,36.970001220703125
366133,MDT,2009-10-15,37.040000915527344
366134,MDT,2009-10-16,37.41999816894531
366135,MDT,2009-10-19,37.9900016784668
366136,MDT,2009-10-20,36.650001525878906
366137,MDT,2009-10-21,36.59999847412109
366138,MDT,2009-10-22,37.22999954223633
366139,MDT,2009-10-23,36.369998931884766
366140,MDT,2009-10-26,36.27000045776367
366141,MDT,2009-10-27,36.36000061035156
366142,MDT,2009-10-28,36.02999877929688
366143,MDT,2009-10-29,36.27000045776367
366144,MDT,2009-10-30,35.70000076293945
366145,MDT,2009-11-02,36.119998931884766
366146,MDT,2009-11-03,35.9900016784668
366147,MDT,2009-11-04,36.54999923706055
366148,MDT,2009-11-05,38.41999816894531
366149,MDT,2009-11-06,37.970001220703125
366150,MDT,2009-11-09,39.27999877929688
366151,MDT,2009-11-10,39.54999923706055
366152,MDT,2009-11-11,40.09999847412109
366153,MDT,2009-11-12,39.83000183105469
366154,MDT,2009-11-13,39.459999084472656
366155,MDT,2009-11-16,40.08000183105469
366156,MDT,2009-11-17,40.20000076293945
366157,MDT,2009-11-18,39.709999084472656
366158,MDT,2009-11-19,39.61000061035156
366159,MDT,2009-11-20,39.619998931884766
366160,MDT,2009-11-23,40.310001373291016
366161,MDT,2009-11-24,43.25
366162,MDT,2009-11-25,43.18000030517578
366163,MDT,2009-11-27,42.9900016784668
366164,MDT,2009-11-30,42.43999862670898
366165,MDT,2009-12-01,42.68999862670898
366166,MDT,2009-12-02,43.619998931884766
366167,MDT,2009-12-03,43.119998931884766
366168,MDT,2009-12-04,43.060001373291016
366169,MDT,2009-12-07,43.060001373291016
366170,MDT,2009-12-08,42.790000915527344
366171,MDT,2009-12-09,42.84000015258789
366172,MDT,2009-12-10,43.31999969482422
366173,MDT,2009-12-11,43.47999954223633
366174,MDT,2009-12-14,43.869998931884766
366175,MDT,2009-12-15,43.869998931884766
366176,MDT,2009-12-16,43.59999847412109
366177,MDT,2009-12-17,42.869998931884766
366178,MDT,2009-12-18,43.220001220703125
366179,MDT,2009-12-21,43.560001373291016
366180,MDT,2009-12-22,43.54999923706055
366181,MDT,2009-12-23,44.400001525878906
366182,MDT,2009-12-24,44.119998931884766
366183,MDT,2009-12-28,44.400001525878906
366184,MDT,2009-12-29,44.900001525878906
366185,MDT,2009-12-30,44.5
366186,MDT,2009-12-31,43.97999954223633
366187,MDT,2010-01-04,43.900001525878906
366188,MDT,2010-01-05,44.79999923706055
366189,MDT,2010-01-06,45.33000183105469
366190,MDT,2010-01-07,45.75
366191,MDT,2010-01-08,45.9900016784668
366192,MDT,2010-01-11,45.810001373291016
366193,MDT,2010-01-12,45.31999969482422
366194,MDT,2010-01-13,45.58000183105469
366195,MDT,2010-01-14,45.97999954223633
366196,MDT,2010-01-15,45.61000061035156
366197,MDT,2010-01-19,46.02999877929688
366198,MDT,2010-01-20,45.61000061035156
366199,MDT,2010-01-21,44.09000015258789
366200,MDT,2010-01-22,43.29999923706055
366201,MDT,2010-01-25,44.04999923706055
366202,MDT,2010-01-26,43.7599983215332
366203,MDT,2010-01-27,43.59000015258789
366204,MDT,2010-01-28,43.16999816894531
366205,MDT,2010-01-29,42.88999938964844
366206,MDT,2010-02-01,43.150001525878906
366207,MDT,2010-02-02,44.27000045776367
366208,MDT,2010-02-03,44.0
366209,MDT,2010-02-04,42.2599983215332
366210,MDT,2010-02-05,41.66999816894531
366211,MDT,2010-02-08,41.790000915527344
366212,MDT,2010-02-09,42.36000061035156
366213,MDT,2010-02-10,42.150001525878906
366214,MDT,2010-02-11,42.29999923706055
366215,MDT,2010-02-12,42.43999862670898
366216,MDT,2010-02-16,42.970001220703125
366217,MDT,2010-02-17,43.470001220703125
366218,MDT,2010-02-18,43.810001373291016
366219,MDT,2010-02-19,43.70000076293945
366220,MDT,2010-02-22,43.65999984741211
366221,MDT,2010-02-23,42.869998931884766
366222,MDT,2010-02-24,43.59000015258789
366223,MDT,2010-02-25,43.43999862670898
366224,MDT,2010-02-26,43.400001525878906
366225,MDT,2010-03-01,43.91999816894531
366226,MDT,2010-03-02,44.75
366227,MDT,2010-03-03,44.66999816894531
366228,MDT,2010-03-04,44.81999969482422
366229,MDT,2010-03-05,45.5
366230,MDT,2010-03-08,44.810001373291016
366231,MDT,2010-03-09,44.7400016784668
366232,MDT,2010-03-10,44.630001068115234
366233,MDT,2010-03-11,44.34000015258789
366234,MDT,2010-03-12,43.93999862670898
366235,MDT,2010-03-15,45.810001373291016
366236,MDT,2010-03-16,45.119998931884766
366237,MDT,2010-03-17,44.95000076293945
366238,MDT,2010-03-18,45.16999816894531
366239,MDT,2010-03-19,44.790000915527344
366240,MDT,2010-03-22,45.79999923706055
366241,MDT,2010-03-23,45.720001220703125
366242,MDT,2010-03-24,45.310001373291016
366243,MDT,2010-03-25,44.97999954223633
366244,MDT,2010-03-26,44.4900016784668
366245,MDT,2010-03-29,45.06999969482422
366246,MDT,2010-03-30,45.04999923706055
366247,MDT,2010-03-31,45.02999877929688
366248,MDT,2010-04-01,45.66999816894531
366249,MDT,2010-04-05,45.7400016784668
366250,MDT,2010-04-06,45.43999862670898
366251,MDT,2010-04-07,44.77999877929688
366252,MDT,2010-04-08,44.880001068115234
366253,MDT,2010-04-09,45.43000030517578
366254,MDT,2010-04-12,45.43000030517578
366255,MDT,2010-04-13,45.45000076293945
366256,MDT,2010-04-14,45.709999084472656
366257,MDT,2010-04-15,45.790000915527344
366258,MDT,2010-04-16,44.900001525878906
366259,MDT,2010-04-19,44.83000183105469
366260,MDT,2010-04-20,45.16999816894531
366261,MDT,2010-04-21,44.66999816894531
366262,MDT,2010-04-22,44.150001525878906
366263,MDT,2010-04-23,44.209999084472656
366264,MDT,2010-04-26,44.060001373291016
366265,MDT,2010-04-27,43.41999816894531
366266,MDT,2010-04-28,43.34000015258789
366267,MDT,2010-04-29,43.84000015258789
366268,MDT,2010-04-30,43.68999862670898
366269,MDT,2010-05-03,44.130001068115234
366270,MDT,2010-05-04,43.38999938964844
366271,MDT,2010-05-05,43.0
366272,MDT,2010-05-06,41.86000061035156
366273,MDT,2010-05-07,41.25
366274,MDT,2010-05-10,42.72999954223633
366275,MDT,2010-05-11,42.66999816894531
366276,MDT,2010-05-12,43.29999923706055
366277,MDT,2010-05-13,43.09000015258789
366278,MDT,2010-05-14,42.38999938964844
366279,MDT,2010-05-17,42.52999877929688
366280,MDT,2010-05-18,42.34999847412109
366281,MDT,2010-05-19,41.7599983215332
366282,MDT,2010-05-20,40.31999969482422
366283,MDT,2010-05-21,40.33000183105469
366284,MDT,2010-05-24,40.63999938964844
366285,MDT,2010-05-25,39.95000076293945
366286,MDT,2010-05-26,39.13999938964844
366287,MDT,2010-05-27,39.40999984741211
366288,MDT,2010-05-28,39.18000030517578
366289,MDT,2010-06-01,38.29999923706055
366290,MDT,2010-06-02,39.08000183105469
366291,MDT,2010-06-03,39.22999954223633
366292,MDT,2010-06-04,38.0
366293,MDT,2010-06-07,37.709999084472656
366294,MDT,2010-06-08,37.63999938964844
366295,MDT,2010-06-09,37.52000045776367
366296,MDT,2010-06-10,38.16999816894531
366297,MDT,2010-06-11,38.130001068115234
366298,MDT,2010-06-14,38.81999969482422
366299,MDT,2010-06-15,38.79999923706055
366300,MDT,2010-06-16,39.119998931884766
366301,MDT,2010-06-17,38.970001220703125
366302,MDT,2010-06-18,38.869998931884766
366303,MDT,2010-06-21,38.68000030517578
366304,MDT,2010-06-22,38.08000183105469
366305,MDT,2010-06-23,37.5099983215332
366306,MDT,2010-06-24,36.84999847412109
366307,MDT,2010-06-25,36.86000061035156
366308,MDT,2010-06-28,36.869998931884766
366309,MDT,2010-06-29,36.209999084472656
366310,MDT,2010-06-30,36.27000045776367
366311,MDT,2010-07-01,36.040000915527344
366312,MDT,2010-07-02,36.02999877929688
366313,MDT,2010-07-06,36.20000076293945
366314,MDT,2010-07-07,37.04999923706055
366315,MDT,2010-07-08,36.9900016784668
366316,MDT,2010-07-09,37.22999954223633
366317,MDT,2010-07-12,37.68000030517578
366318,MDT,2010-07-13,37.959999084472656
366319,MDT,2010-07-14,38.060001373291016
366320,MDT,2010-07-15,38.0099983215332
366321,MDT,2010-07-16,37.27000045776367
366322,MDT,2010-07-19,37.09000015258789
366323,MDT,2010-07-20,37.41999816894531
366324,MDT,2010-07-21,36.220001220703125
366325,MDT,2010-07-22,36.77000045776367
366326,MDT,2010-07-23,36.58000183105469
366327,MDT,2010-07-26,36.97999954223633
366328,MDT,2010-07-27,37.38999938964844
366329,MDT,2010-07-28,36.45000076293945
366330,MDT,2010-07-29,36.09999847412109
366331,MDT,2010-07-30,36.970001220703125
366332,MDT,2010-08-02,37.52999877929688
366333,MDT,2010-08-03,37.59000015258789
366334,MDT,2010-08-04,37.900001525878906
366335,MDT,2010-08-05,37.83000183105469
366336,MDT,2010-08-06,37.810001373291016
366337,MDT,2010-08-09,37.43000030517578
366338,MDT,2010-08-10,37.25
366339,MDT,2010-08-11,36.27999877929688
366340,MDT,2010-08-12,35.9900016784668
366341,MDT,2010-08-13,35.56999969482422
366342,MDT,2010-08-16,35.18000030517578
366343,MDT,2010-08-17,35.84000015258789
366344,MDT,2010-08-18,36.41999816894531
366345,MDT,2010-08-19,35.47999954223633
366346,MDT,2010-08-20,34.77000045776367
366347,MDT,2010-08-23,34.9900016784668
366348,MDT,2010-08-24,31.209999084472656
366349,MDT,2010-08-25,31.8700008392334
366350,MDT,2010-08-26,32.279998779296875
366351,MDT,2010-08-27,32.52000045776367
366352,MDT,2010-08-30,31.950000762939453
366353,MDT,2010-08-31,31.450000762939453
366354,MDT,2010-09-01,32.20000076293945
366355,MDT,2010-09-02,32.380001068115234
366356,MDT,2010-09-03,32.97999954223633
366357,MDT,2010-09-07,32.45000076293945
366358,MDT,2010-09-08,32.43000030517578
366359,MDT,2010-09-09,32.709999084472656
366360,MDT,2010-09-10,33.34000015258789
366361,MDT,2010-09-13,33.529998779296875
366362,MDT,2010-09-14,33.290000915527344
366363,MDT,2010-09-15,33.59000015258789
366364,MDT,2010-09-16,33.61000061035156
366365,MDT,2010-09-17,33.29999923706055
366366,MDT,2010-09-20,33.5
366367,MDT,2010-09-21,33.310001373291016
366368,MDT,2010-09-22,33.56999969482422
366369,MDT,2010-09-23,33.25
366370,MDT,2010-09-24,33.84000015258789
366371,MDT,2010-09-27,33.400001525878906
366372,MDT,2010-09-28,33.470001220703125
366373,MDT,2010-09-29,33.290000915527344
366374,MDT,2010-09-30,33.58000183105469
366375,MDT,2010-10-01,33.630001068115234
366376,MDT,2010-10-04,33.209999084472656
366377,MDT,2010-10-05,33.880001068115234
366378,MDT,2010-10-06,33.650001525878906
366379,MDT,2010-10-07,33.380001068115234
366380,MDT,2010-10-08,33.45000076293945
366381,MDT,2010-10-11,33.369998931884766
366382,MDT,2010-10-12,33.40999984741211
366383,MDT,2010-10-13,33.54999923706055
366384,MDT,2010-10-14,33.27000045776367
366385,MDT,2010-10-15,33.290000915527344
366386,MDT,2010-10-18,34.0
366387,MDT,2010-10-19,33.369998931884766
366388,MDT,2010-10-20,34.70000076293945
366389,MDT,2010-10-21,35.47999954223633
366390,MDT,2010-10-22,35.75
366391,MDT,2010-10-25,36.220001220703125
366392,MDT,2010-10-26,36.16999816894531
366393,MDT,2010-10-27,36.15999984741211
366394,MDT,2010-10-28,36.13999938964844
366395,MDT,2010-10-29,35.22999954223633
366396,MDT,2010-11-01,35.15999984741211
366397,MDT,2010-11-02,35.400001525878906
366398,MDT,2010-11-03,35.40999984741211
366399,MDT,2010-11-04,35.56999969482422
366400,MDT,2010-11-05,35.349998474121094
366401,MDT,2010-11-08,35.34000015258789
366402,MDT,2010-11-09,35.52000045776367
366403,MDT,2010-11-10,35.5
366404,MDT,2010-11-11,35.4900016784668
366405,MDT,2010-11-12,34.630001068115234
366406,MDT,2010-11-15,34.65999984741211
366407,MDT,2010-11-16,34.16999816894531
366408,MDT,2010-11-17,34.279998779296875
366409,MDT,2010-11-18,34.599998474121094
366410,MDT,2010-11-19,34.599998474121094
366411,MDT,2010-11-22,34.70000076293945
366412,MDT,2010-11-23,34.18000030517578
366413,MDT,2010-11-24,34.18000030517578
366414,MDT,2010-11-26,33.84000015258789
366415,MDT,2010-11-29,33.900001525878906
366416,MDT,2010-11-30,33.529998779296875
366417,MDT,2010-12-01,33.90999984741211
366418,MDT,2010-12-02,33.86000061035156
366419,MDT,2010-12-03,34.209999084472656
366420,MDT,2010-12-06,33.939998626708984
366421,MDT,2010-12-07,34.209999084472656
366422,MDT,2010-12-08,34.709999084472656
366423,MDT,2010-12-09,35.209999084472656
366424,MDT,2010-12-10,35.939998626708984
366425,MDT,2010-12-13,36.11000061035156
366426,MDT,2010-12-14,36.13999938964844
366427,MDT,2010-12-15,35.9900016784668
366428,MDT,2010-12-16,36.18000030517578
366429,MDT,2010-12-17,37.400001525878906
366430,MDT,2010-12-20,37.619998931884766
366431,MDT,2010-12-21,36.91999816894531
366432,MDT,2010-12-22,36.810001373291016
366433,MDT,2010-12-23,36.959999084472656
366434,MDT,2010-12-27,36.90999984741211
366435,MDT,2010-12-28,37.06999969482422
366436,MDT,2010-12-29,37.2599983215332
366437,MDT,2010-12-30,37.18999862670898
366438,MDT,2010-12-31,37.09000015258789
366439,MDT,2011-01-03,37.40999984741211
366440,MDT,2011-01-04,37.09999847412109
366441,MDT,2011-01-05,36.4900016784668
366442,MDT,2011-01-06,36.5099983215332
366443,MDT,2011-01-07,36.40999984741211
366444,MDT,2011-01-10,36.5
366445,MDT,2011-01-11,36.52000045776367
366446,MDT,2011-01-12,36.70000076293945
366447,MDT,2011-01-13,37.27000045776367
366448,MDT,2011-01-14,37.20000076293945
366449,MDT,2011-01-18,37.709999084472656
366450,MDT,2011-01-19,37.38999938964844
366451,MDT,2011-01-20,38.09000015258789
366452,MDT,2011-01-21,38.5099983215332
366453,MDT,2011-01-24,37.58000183105469
366454,MDT,2011-01-25,38.13999938964844
366455,MDT,2011-01-26,37.880001068115234
366456,MDT,2011-01-27,37.9900016784668
366457,MDT,2011-01-28,38.04999923706055
366458,MDT,2011-01-31,38.31999969482422
366459,MDT,2011-02-01,38.56999969482422
366460,MDT,2011-02-02,38.310001373291016
366461,MDT,2011-02-03,38.66999816894531
366462,MDT,2011-02-04,39.2400016784668
366463,MDT,2011-02-07,39.540000915527344
366464,MDT,2011-02-08,39.810001373291016
366465,MDT,2011-02-09,39.650001525878906
366466,MDT,2011-02-10,39.2599983215332
366467,MDT,2011-02-11,39.68999862670898
366468,MDT,2011-02-14,39.4900016784668
366469,MDT,2011-02-15,39.59999847412109
366470,MDT,2011-02-16,40.20000076293945
366471,MDT,2011-02-17,40.27000045776367
366472,MDT,2011-02-18,41.27000045776367
366473,MDT,2011-02-22,40.209999084472656
366474,MDT,2011-02-23,39.29999923706055
366475,MDT,2011-02-24,39.5
366476,MDT,2011-02-25,39.880001068115234
366477,MDT,2011-02-28,39.91999816894531
366478,MDT,2011-03-01,39.41999816894531
366479,MDT,2011-03-02,38.52999877929688
366480,MDT,2011-03-03,39.52000045776367
366481,MDT,2011-03-04,39.2599983215332
366482,MDT,2011-03-07,38.9900016784668
366483,MDT,2011-03-08,39.63999938964844
366484,MDT,2011-03-09,39.79999923706055
366485,MDT,2011-03-10,38.630001068115234
366486,MDT,2011-03-11,38.08000183105469
366487,MDT,2011-03-14,37.83000183105469
366488,MDT,2011-03-15,37.310001373291016
366489,MDT,2011-03-16,36.66999816894531
366490,MDT,2011-03-17,37.060001373291016
366491,MDT,2011-03-18,37.5099983215332
366492,MDT,2011-03-21,37.970001220703125
366493,MDT,2011-03-22,37.59000015258789
366494,MDT,2011-03-23,37.68000030517578
366495,MDT,2011-03-24,38.220001220703125
366496,MDT,2011-03-25,38.36000061035156
366497,MDT,2011-03-28,38.84999847412109
366498,MDT,2011-03-29,39.2400016784668
366499,MDT,2011-03-30,39.369998931884766
366500,MDT,2011-03-31,39.34999847412109
366501,MDT,2011-04-01,39.5
366502,MDT,2011-04-04,39.43000030517578
366503,MDT,2011-04-05,39.25
366504,MDT,2011-04-06,39.45000076293945
366505,MDT,2011-04-07,39.869998931884766
366506,MDT,2011-04-08,39.66999816894531
366507,MDT,2011-04-11,40.2400016784668
366508,MDT,2011-04-12,40.27000045776367
366509,MDT,2011-04-13,40.09000015258789
366510,MDT,2011-04-14,40.720001220703125
366511,MDT,2011-04-15,41.04999923706055
366512,MDT,2011-04-18,40.2599983215332
366513,MDT,2011-04-19,40.790000915527344
366514,MDT,2011-04-20,40.68000030517578
366515,MDT,2011-04-21,40.84000015258789
366516,MDT,2011-04-25,40.58000183105469
366517,MDT,2011-04-26,41.2400016784668
366518,MDT,2011-04-27,41.86000061035156
366519,MDT,2011-04-28,41.86000061035156
366520,MDT,2011-04-29,41.75
366521,MDT,2011-05-02,42.369998931884766
366522,MDT,2011-05-03,42.2599983215332
366523,MDT,2011-05-04,42.310001373291016
366524,MDT,2011-05-05,42.2400016784668
366525,MDT,2011-05-06,42.68999862670898
366526,MDT,2011-05-09,42.2400016784668
366527,MDT,2011-05-10,42.650001525878906
366528,MDT,2011-05-11,42.04999923706055
366529,MDT,2011-05-12,42.31999969482422
366530,MDT,2011-05-13,42.02999877929688
366531,MDT,2011-05-16,42.25
366532,MDT,2011-05-17,42.65999984741211
366533,MDT,2011-05-18,43.20000076293945
366534,MDT,2011-05-19,42.81999969482422
366535,MDT,2011-05-20,42.209999084472656
366536,MDT,2011-05-23,41.2599983215332
366537,MDT,2011-05-24,40.880001068115234
366538,MDT,2011-05-25,40.22999954223633
366539,MDT,2011-05-26,40.40999984741211
366540,MDT,2011-05-27,40.310001373291016
366541,MDT,2011-05-31,40.70000076293945
366542,MDT,2011-06-01,39.970001220703125
366543,MDT,2011-06-02,39.18999862670898
366544,MDT,2011-06-03,39.27000045776367
366545,MDT,2011-06-06,38.77000045776367
366546,MDT,2011-06-07,38.79999923706055
366547,MDT,2011-06-08,38.81999969482422
366548,MDT,2011-06-09,38.869998931884766
366549,MDT,2011-06-10,38.02000045776367
366550,MDT,2011-06-13,38.13999938964844
366551,MDT,2011-06-14,38.400001525878906
366552,MDT,2011-06-15,37.91999816894531
366553,MDT,2011-06-16,38.45000076293945
366554,MDT,2011-06-17,38.18999862670898
366555,MDT,2011-06-20,38.68000030517578
366556,MDT,2011-06-21,38.77999877929688
366557,MDT,2011-06-22,38.540000915527344
366558,MDT,2011-06-23,38.34000015258789
366559,MDT,2011-06-24,38.400001525878906
366560,MDT,2011-06-27,38.58000183105469
366561,MDT,2011-06-28,39.0099983215332
366562,MDT,2011-06-29,38.09000015258789
366563,MDT,2011-06-30,38.52999877929688
366564,MDT,2011-07-01,39.119998931884766
366565,MDT,2011-07-05,37.959999084472656
366566,MDT,2011-07-06,38.08000183105469
366567,MDT,2011-07-07,38.20000076293945
366568,MDT,2011-07-08,38.0
366569,MDT,2011-07-11,37.130001068115234
366570,MDT,2011-07-12,37.560001373291016
366571,MDT,2011-07-13,37.560001373291016
366572,MDT,2011-07-14,37.70000076293945
366573,MDT,2011-07-15,37.119998931884766
366574,MDT,2011-07-18,36.47999954223633
366575,MDT,2011-07-19,36.9900016784668
366576,MDT,2011-07-20,36.720001220703125
366577,MDT,2011-07-21,37.36000061035156
366578,MDT,2011-07-22,37.06999969482422
366579,MDT,2011-07-25,36.459999084472656
366580,MDT,2011-07-26,36.34000015258789
366581,MDT,2011-07-27,35.880001068115234
366582,MDT,2011-07-28,35.97999954223633
366583,MDT,2011-07-29,36.04999923706055
366584,MDT,2011-08-01,34.880001068115234
366585,MDT,2011-08-02,33.970001220703125
366586,MDT,2011-08-03,34.310001373291016
366587,MDT,2011-08-04,32.84000015258789
366588,MDT,2011-08-05,33.310001373291016
366589,MDT,2011-08-08,31.06999969482422
366590,MDT,2011-08-09,31.780000686645508
366591,MDT,2011-08-10,30.40999984741211
366592,MDT,2011-08-11,31.18000030517578
366593,MDT,2011-08-12,31.540000915527344
366594,MDT,2011-08-15,32.029998779296875
366595,MDT,2011-08-16,32.279998779296875
366596,MDT,2011-08-17,32.619998931884766
366597,MDT,2011-08-18,31.25
366598,MDT,2011-08-19,31.290000915527344
366599,MDT,2011-08-22,31.18000030517578
366600,MDT,2011-08-23,33.099998474121094
366601,MDT,2011-08-24,34.209999084472656
366602,MDT,2011-08-25,33.86000061035156
366603,MDT,2011-08-26,34.04999923706055
366604,MDT,2011-08-29,34.790000915527344
366605,MDT,2011-08-30,34.58000183105469
366606,MDT,2011-08-31,35.06999969482422
366607,MDT,2011-09-01,34.84000015258789
366608,MDT,2011-09-02,34.209999084472656
366609,MDT,2011-09-06,34.279998779296875
366610,MDT,2011-09-07,35.41999816894531
366611,MDT,2011-09-08,34.630001068115234
366612,MDT,2011-09-09,33.380001068115234
366613,MDT,2011-09-12,33.58000183105469
366614,MDT,2011-09-13,33.88999938964844
366615,MDT,2011-09-14,34.290000915527344
366616,MDT,2011-09-15,34.52000045776367
366617,MDT,2011-09-16,35.02000045776367
366618,MDT,2011-09-19,34.06999969482422
366619,MDT,2011-09-20,34.81999969482422
366620,MDT,2011-09-21,33.869998931884766
366621,MDT,2011-09-22,32.90999984741211
366622,MDT,2011-09-23,33.060001373291016
366623,MDT,2011-09-26,33.7599983215332
366624,MDT,2011-09-27,34.470001220703125
366625,MDT,2011-09-28,33.7400016784668
366626,MDT,2011-09-29,33.959999084472656
366627,MDT,2011-09-30,33.2400016784668
366628,MDT,2011-10-03,31.790000915527344
366629,MDT,2011-10-04,32.13999938964844
366630,MDT,2011-10-05,32.2599983215332
366631,MDT,2011-10-06,32.7400016784668
366632,MDT,2011-10-07,32.83000183105469
366633,MDT,2011-10-10,33.58000183105469
366634,MDT,2011-10-11,33.22999954223633
366635,MDT,2011-10-12,32.88999938964844
366636,MDT,2011-10-13,32.65999984741211
366637,MDT,2011-10-14,33.099998474121094
366638,MDT,2011-10-17,32.45000076293945
366639,MDT,2011-10-18,32.88999938964844
366640,MDT,2011-10-19,33.63999938964844
366641,MDT,2011-10-20,33.369998931884766
366642,MDT,2011-10-21,34.290000915527344
366643,MDT,2011-10-24,34.70000076293945
366644,MDT,2011-10-25,33.72999954223633
366645,MDT,2011-10-26,33.95000076293945
366646,MDT,2011-10-27,35.02000045776367
366647,MDT,2011-10-28,35.47999954223633
366648,MDT,2011-10-31,34.7400016784668
366649,MDT,2011-11-01,33.16999816894531
366650,MDT,2011-11-02,33.970001220703125
366651,MDT,2011-11-03,34.869998931884766
366652,MDT,2011-11-04,34.380001068115234
366653,MDT,2011-11-07,35.04999923706055
366654,MDT,2011-11-08,35.11000061035156
366655,MDT,2011-11-09,34.099998474121094
366656,MDT,2011-11-10,34.529998779296875
366657,MDT,2011-11-11,35.099998474121094
366658,MDT,2011-11-14,34.68000030517578
366659,MDT,2011-11-15,34.9900016784668
366660,MDT,2011-11-16,34.2599983215332
366661,MDT,2011-11-17,33.86000061035156
366662,MDT,2011-11-18,33.939998626708984
366663,MDT,2011-11-21,33.27000045776367
366664,MDT,2011-11-22,34.75
366665,MDT,2011-11-23,33.95000076293945
366666,MDT,2011-11-25,33.68000030517578
366667,MDT,2011-11-28,34.7599983215332
366668,MDT,2011-11-29,34.90999984741211
366669,MDT,2011-11-30,36.43000030517578
366670,MDT,2011-12-01,36.79999923706055
366671,MDT,2011-12-02,34.61000061035156
366672,MDT,2011-12-05,35.97999954223633
366673,MDT,2011-12-06,35.91999816894531
366674,MDT,2011-12-07,36.38999938964844
366675,MDT,2011-12-08,35.2599983215332
366676,MDT,2011-12-09,35.91999816894531
366677,MDT,2011-12-12,35.45000076293945
366678,MDT,2011-12-13,35.52000045776367
366679,MDT,2011-12-14,35.36000061035156
366680,MDT,2011-12-15,35.38999938964844
366681,MDT,2011-12-16,35.29999923706055
366682,MDT,2011-12-19,35.099998474121094
366683,MDT,2011-12-20,36.16999816894531
366684,MDT,2011-12-21,36.869998931884766
366685,MDT,2011-12-22,37.59000015258789
366686,MDT,2011-12-23,37.84000015258789
366687,MDT,2011-12-27,37.75
366688,MDT,2011-12-28,37.43000030517578
366689,MDT,2011-12-29,38.34000015258789
366690,MDT,2011-12-30,38.25
366691,MDT,2012-01-03,38.68999862670898
366692,MDT,2012-01-04,38.310001373291016
366693,MDT,2012-01-05,38.4900016784668
366694,MDT,2012-01-06,39.02999877929688
366695,MDT,2012-01-09,39.29999923706055
366696,MDT,2012-01-10,39.09999847412109
366697,MDT,2012-01-11,39.18999862670898
366698,MDT,2012-01-12,38.84999847412109
366699,MDT,2012-01-13,38.650001525878906
366700,MDT,2012-01-17,39.02999877929688
366701,MDT,2012-01-18,39.119998931884766
366702,MDT,2012-01-19,39.13999938964844
366703,MDT,2012-01-20,39.93999862670898
366704,MDT,2012-01-23,39.540000915527344
366705,MDT,2012-01-24,39.33000183105469
366706,MDT,2012-01-25,39.959999084472656
366707,MDT,2012-01-26,39.43000030517578
366708,MDT,2012-01-27,39.27999877929688
366709,MDT,2012-01-30,38.84999847412109
366710,MDT,2012-01-31,38.56999969482422
366711,MDT,2012-02-01,39.619998931884766
366712,MDT,2012-02-02,39.79999923706055
366713,MDT,2012-02-03,40.20000076293945
366714,MDT,2012-02-06,40.560001373291016
366715,MDT,2012-02-07,40.650001525878906
366716,MDT,2012-02-08,40.4900016784668
366717,MDT,2012-02-09,39.93000030517578
366718,MDT,2012-02-10,39.72999954223633
366719,MDT,2012-02-13,40.47999954223633
366720,MDT,2012-02-14,39.52999877929688
366721,MDT,2012-02-15,39.290000915527344
366722,MDT,2012-02-16,39.58000183105469
366723,MDT,2012-02-17,39.93999862670898
366724,MDT,2012-02-21,38.9900016784668
366725,MDT,2012-02-22,38.209999084472656
366726,MDT,2012-02-23,37.880001068115234
366727,MDT,2012-02-24,38.119998931884766
366728,MDT,2012-02-27,38.34999847412109
366729,MDT,2012-02-28,38.59999847412109
366730,MDT,2012-02-29,38.119998931884766
366731,MDT,2012-03-01,38.0
366732,MDT,2012-03-02,37.90999984741211
366733,MDT,2012-03-05,37.7599983215332
366734,MDT,2012-03-06,37.5099983215332
366735,MDT,2012-03-07,37.52000045776367
366736,MDT,2012-03-08,38.130001068115234
366737,MDT,2012-03-09,37.66999816894531
366738,MDT,2012-03-12,37.59999847412109
366739,MDT,2012-03-13,38.65999984741211
366740,MDT,2012-03-14,38.619998931884766
366741,MDT,2012-03-15,39.369998931884766
366742,MDT,2012-03-16,39.68000030517578
366743,MDT,2012-03-19,39.47999954223633
366744,MDT,2012-03-20,39.52000045776367
366745,MDT,2012-03-21,38.93999862670898
366746,MDT,2012-03-22,38.86000061035156
366747,MDT,2012-03-23,38.70000076293945
366748,MDT,2012-03-26,40.0
366749,MDT,2012-03-27,39.56999969482422
366750,MDT,2012-03-28,39.43999862670898
366751,MDT,2012-03-29,39.209999084472656
366752,MDT,2012-03-30,39.18999862670898
366753,MDT,2012-04-02,39.540000915527344
366754,MDT,2012-04-03,39.09999847412109
366755,MDT,2012-04-04,38.2599983215332
366756,MDT,2012-04-05,38.20000076293945
366757,MDT,2012-04-09,37.75
366758,MDT,2012-04-10,37.369998931884766
366759,MDT,2012-04-11,37.720001220703125
366760,MDT,2012-04-12,38.2400016784668
366761,MDT,2012-04-13,37.5099983215332
366762,MDT,2012-04-16,37.54999923706055
366763,MDT,2012-04-17,38.02000045776367
366764,MDT,2012-04-18,38.02000045776367
366765,MDT,2012-04-19,37.91999816894531
366766,MDT,2012-04-20,37.61000061035156
366767,MDT,2012-04-23,37.16999816894531
366768,MDT,2012-04-24,37.119998931884766
366769,MDT,2012-04-25,37.20000076293945
366770,MDT,2012-04-26,37.09999847412109
366771,MDT,2012-04-27,37.68999862670898
366772,MDT,2012-04-30,38.20000076293945
366773,MDT,2012-05-01,38.47999954223633
366774,MDT,2012-05-02,38.380001068115234
366775,MDT,2012-05-03,38.540000915527344
366776,MDT,2012-05-04,38.150001525878906
366777,MDT,2012-05-07,38.08000183105469
366778,MDT,2012-05-08,38.220001220703125
366779,MDT,2012-05-09,38.02999877929688
366780,MDT,2012-05-10,38.41999816894531
366781,MDT,2012-05-11,38.02999877929688
366782,MDT,2012-05-14,38.09000015258789
366783,MDT,2012-05-15,38.150001525878906
366784,MDT,2012-05-16,38.220001220703125
366785,MDT,2012-05-17,37.06999969482422
366786,MDT,2012-05-18,36.959999084472656
366787,MDT,2012-05-21,37.70000076293945
366788,MDT,2012-05-22,36.959999084472656
366789,MDT,2012-05-23,36.790000915527344
366790,MDT,2012-05-24,37.06999969482422
366791,MDT,2012-05-25,36.880001068115234
366792,MDT,2012-05-29,37.27999877929688
366793,MDT,2012-05-30,36.650001525878906
366794,MDT,2012-05-31,36.84000015258789
366795,MDT,2012-06-01,36.11000061035156
366796,MDT,2012-06-04,35.88999938964844
366797,MDT,2012-06-05,36.18000030517578
366798,MDT,2012-06-06,36.81999969482422
366799,MDT,2012-06-07,37.04999923706055
366800,MDT,2012-06-08,37.33000183105469
366801,MDT,2012-06-11,37.02999877929688
366802,MDT,2012-06-12,37.66999816894531
366803,MDT,2012-06-13,37.150001525878906
366804,MDT,2012-06-14,37.4900016784668
366805,MDT,2012-06-15,37.77000045776367
366806,MDT,2012-06-18,37.959999084472656
366807,MDT,2012-06-19,38.40999984741211
366808,MDT,2012-06-20,38.400001525878906
366809,MDT,2012-06-21,37.79999923706055
366810,MDT,2012-06-22,38.15999984741211
366811,MDT,2012-06-25,37.27999877929688
366812,MDT,2012-06-26,37.310001373291016
366813,MDT,2012-06-27,37.90999984741211
366814,MDT,2012-06-28,37.84000015258789
366815,MDT,2012-06-29,38.72999954223633
366816,MDT,2012-07-02,39.16999816894531
366817,MDT,2012-07-03,39.04999923706055
366818,MDT,2012-07-05,38.40999984741211
366819,MDT,2012-07-06,37.959999084472656
366820,MDT,2012-07-09,38.2599983215332
366821,MDT,2012-07-10,38.0
366822,MDT,2012-07-11,38.02000045776367
366823,MDT,2012-07-12,37.65999984741211
366824,MDT,2012-07-13,37.560001373291016
366825,MDT,2012-07-16,37.84999847412109
366826,MDT,2012-07-17,38.86000061035156
366827,MDT,2012-07-18,38.97999954223633
366828,MDT,2012-07-19,38.959999084472656
366829,MDT,2012-07-20,38.220001220703125
366830,MDT,2012-07-23,37.709999084472656
366831,MDT,2012-07-24,37.34999847412109
366832,MDT,2012-07-25,37.52000045776367
366833,MDT,2012-07-26,37.560001373291016
366834,MDT,2012-07-27,39.02999877929688
366835,MDT,2012-07-30,38.810001373291016
366836,MDT,2012-07-31,39.41999816894531
366837,MDT,2012-08-01,39.27000045776367
366838,MDT,2012-08-02,38.900001525878906
366839,MDT,2012-08-03,39.810001373291016
366840,MDT,2012-08-06,39.7400016784668
366841,MDT,2012-08-07,40.2400016784668
366842,MDT,2012-08-08,40.400001525878906
366843,MDT,2012-08-09,40.0
366844,MDT,2012-08-10,40.2599983215332
366845,MDT,2012-08-13,40.2599983215332
366846,MDT,2012-08-14,40.16999816894531
366847,MDT,2012-08-15,40.33000183105469
366848,MDT,2012-08-16,40.470001220703125
366849,MDT,2012-08-17,40.84000015258789
366850,MDT,2012-08-20,41.45000076293945
366851,MDT,2012-08-21,41.13999938964844
366852,MDT,2012-08-22,40.68000030517578
366853,MDT,2012-08-23,40.369998931884766
366854,MDT,2012-08-24,40.58000183105469
366855,MDT,2012-08-27,40.459999084472656
366856,MDT,2012-08-28,40.43999862670898
366857,MDT,2012-08-29,40.810001373291016
366858,MDT,2012-08-30,40.47999954223633
366859,MDT,2012-08-31,40.65999984741211
366860,MDT,2012-09-04,41.209999084472656
366861,MDT,2012-09-05,40.84999847412109
366862,MDT,2012-09-06,41.58000183105469
366863,MDT,2012-09-07,41.61000061035156
366864,MDT,2012-09-10,41.459999084472656
366865,MDT,2012-09-11,41.68000030517578
366866,MDT,2012-09-12,41.650001525878906
366867,MDT,2012-09-13,42.29999923706055
366868,MDT,2012-09-14,43.04999923706055
366869,MDT,2012-09-17,42.869998931884766
366870,MDT,2012-09-18,42.959999084472656
366871,MDT,2012-09-19,42.83000183105469
366872,MDT,2012-09-20,43.16999816894531
366873,MDT,2012-09-21,43.34999847412109
366874,MDT,2012-09-24,43.709999084472656
366875,MDT,2012-09-25,43.310001373291016
366876,MDT,2012-09-26,43.06999969482422
366877,MDT,2012-09-27,43.47999954223633
366878,MDT,2012-09-28,43.119998931884766
366879,MDT,2012-10-01,43.27000045776367
366880,MDT,2012-10-02,43.709999084472656
366881,MDT,2012-10-03,43.540000915527344
366882,MDT,2012-10-04,44.02000045776367
366883,MDT,2012-10-05,44.66999816894531
366884,MDT,2012-10-08,44.209999084472656
366885,MDT,2012-10-09,43.209999084472656
366886,MDT,2012-10-10,42.54999923706055
366887,MDT,2012-10-11,42.81999969482422
366888,MDT,2012-10-12,43.04999923706055
366889,MDT,2012-10-15,43.13999938964844
366890,MDT,2012-10-16,43.79999923706055
366891,MDT,2012-10-17,43.290000915527344
366892,MDT,2012-10-18,43.18000030517578
366893,MDT,2012-10-19,42.0
366894,MDT,2012-10-22,42.4900016784668
366895,MDT,2012-10-23,41.54999923706055
366896,MDT,2012-10-24,41.68999862670898
366897,MDT,2012-10-25,41.880001068115234
366898,MDT,2012-10-26,41.59999847412109
366899,MDT,2012-10-31,41.58000183105469
366900,MDT,2012-11-01,42.25
366901,MDT,2012-11-02,42.0
366902,MDT,2012-11-05,42.20000076293945
366903,MDT,2012-11-06,42.810001373291016
366904,MDT,2012-11-07,41.5099983215332
366905,MDT,2012-11-08,41.060001373291016
366906,MDT,2012-11-09,41.15999984741211
366907,MDT,2012-11-12,41.4900016784668
366908,MDT,2012-11-13,41.29999923706055
366909,MDT,2012-11-14,40.77000045776367
366910,MDT,2012-11-15,40.869998931884766
366911,MDT,2012-11-16,41.09999847412109
366912,MDT,2012-11-19,41.810001373291016
366913,MDT,2012-11-20,42.65999984741211
366914,MDT,2012-11-21,42.75
366915,MDT,2012-11-23,43.27000045776367
366916,MDT,2012-11-26,42.79999923706055
366917,MDT,2012-11-27,42.40999984741211
366918,MDT,2012-11-28,42.59000015258789
366919,MDT,2012-11-29,42.2400016784668
366920,MDT,2012-11-30,42.11000061035156
366921,MDT,2012-12-03,41.869998931884766
366922,MDT,2012-12-04,41.86000061035156
366923,MDT,2012-12-05,42.02999877929688
366924,MDT,2012-12-06,42.5
366925,MDT,2012-12-07,42.560001373291016
366926,MDT,2012-12-10,42.59999847412109
366927,MDT,2012-12-11,42.560001373291016
366928,MDT,2012-12-12,42.630001068115234
366929,MDT,2012-12-13,42.18999862670898
366930,MDT,2012-12-14,41.86000061035156
366931,MDT,2012-12-17,42.2400016784668
366932,MDT,2012-12-18,42.79999923706055
366933,MDT,2012-12-19,42.43999862670898
366934,MDT,2012-12-20,42.68000030517578
366935,MDT,2012-12-21,42.02000045776367
366936,MDT,2012-12-24,41.70000076293945
366937,MDT,2012-12-26,41.130001068115234
366938,MDT,2012-12-27,41.34000015258789
366939,MDT,2012-12-28,40.75
366940,MDT,2012-12-31,41.02000045776367
366941,MDT,2013-01-02,41.880001068115234
366942,MDT,2013-01-03,42.470001220703125
366943,MDT,2013-01-04,42.65999984741211
366944,MDT,2013-01-07,43.15999984741211
366945,MDT,2013-01-08,43.11000061035156
366946,MDT,2013-01-09,43.380001068115234
366947,MDT,2013-01-10,43.84999847412109
366948,MDT,2013-01-11,44.06999969482422
366949,MDT,2013-01-14,44.220001220703125
366950,MDT,2013-01-15,44.130001068115234
366951,MDT,2013-01-16,43.93999862670898
366952,MDT,2013-01-17,45.16999816894531
366953,MDT,2013-01-18,45.66999816894531
366954,MDT,2013-01-22,46.20000076293945
366955,MDT,2013-01-23,45.900001525878906
366956,MDT,2013-01-24,46.45000076293945
366957,MDT,2013-01-25,46.41999816894531
366958,MDT,2013-01-28,46.4900016784668
366959,MDT,2013-01-29,46.63999938964844
366960,MDT,2013-01-30,46.65999984741211
366961,MDT,2013-01-31,46.59999847412109
366962,MDT,2013-02-01,46.91999816894531
366963,MDT,2013-02-04,46.25
366964,MDT,2013-02-05,46.77000045776367
366965,MDT,2013-02-06,46.95000076293945
366966,MDT,2013-02-07,46.7599983215332
366967,MDT,2013-02-08,47.09999847412109
366968,MDT,2013-02-11,47.220001220703125
366969,MDT,2013-02-12,47.11000061035156
366970,MDT,2013-02-13,46.9900016784668
366971,MDT,2013-02-14,47.16999816894531
366972,MDT,2013-02-15,47.119998931884766
366973,MDT,2013-02-19,45.79999923706055
366974,MDT,2013-02-20,44.7599983215332
366975,MDT,2013-02-21,44.72999954223633
366976,MDT,2013-02-22,44.720001220703125
366977,MDT,2013-02-25,43.880001068115234
366978,MDT,2013-02-26,44.119998931884766
366979,MDT,2013-02-27,44.540000915527344
366980,MDT,2013-02-28,44.959999084472656
366981,MDT,2013-03-01,45.22999954223633
366982,MDT,2013-03-04,45.2599983215332
366983,MDT,2013-03-05,45.77999877929688
366984,MDT,2013-03-06,46.02999877929688
366985,MDT,2013-03-07,45.72999954223633
366986,MDT,2013-03-08,45.59999847412109
366987,MDT,2013-03-11,46.209999084472656
366988,MDT,2013-03-12,46.0
366989,MDT,2013-03-13,45.869998931884766
366990,MDT,2013-03-14,45.95000076293945
366991,MDT,2013-03-15,45.41999816894531
366992,MDT,2013-03-18,45.11000061035156
366993,MDT,2013-03-19,45.119998931884766
366994,MDT,2013-03-20,45.540000915527344
366995,MDT,2013-03-21,45.81999969482422
366996,MDT,2013-03-22,45.9900016784668
366997,MDT,2013-03-25,45.72999954223633
366998,MDT,2013-03-26,46.650001525878906
366999,MDT,2013-03-27,46.52000045776367
367000,MDT,2013-03-28,46.959999084472656
367001,MDT,2013-04-01,46.79999923706055
367002,MDT,2013-04-02,47.33000183105469
367003,MDT,2013-04-03,47.02000045776367
367004,MDT,2013-04-04,47.119998931884766
367005,MDT,2013-04-05,46.27999877929688
367006,MDT,2013-04-08,46.380001068115234
367007,MDT,2013-04-09,46.7599983215332
367008,MDT,2013-04-10,47.2400016784668
367009,MDT,2013-04-11,47.720001220703125
367010,MDT,2013-04-12,47.20000076293945
367011,MDT,2013-04-15,46.22999954223633
367012,MDT,2013-04-16,46.650001525878906
367013,MDT,2013-04-17,46.34999847412109
367014,MDT,2013-04-18,45.61000061035156
367015,MDT,2013-04-19,46.02999877929688
367016,MDT,2013-04-22,46.060001373291016
367017,MDT,2013-04-23,46.59000015258789
367018,MDT,2013-04-24,46.38999938964844
367019,MDT,2013-04-25,47.02999877929688
367020,MDT,2013-04-26,46.36000061035156
367021,MDT,2013-04-29,46.84000015258789
367022,MDT,2013-04-30,46.68000030517578
367023,MDT,2013-05-01,46.650001525878906
367024,MDT,2013-05-02,47.43999862670898
367025,MDT,2013-05-03,47.720001220703125
367026,MDT,2013-05-06,47.70000076293945
367027,MDT,2013-05-07,48.09999847412109
367028,MDT,2013-05-08,48.810001373291016
367029,MDT,2013-05-09,48.869998931884766
367030,MDT,2013-05-10,49.16999816894531
367031,MDT,2013-05-13,49.34999847412109
367032,MDT,2013-05-14,49.91999816894531
367033,MDT,2013-05-15,50.0099983215332
367034,MDT,2013-05-16,49.63999938964844
367035,MDT,2013-05-17,49.84000015258789
367036,MDT,2013-05-20,49.88999938964844
367037,MDT,2013-05-21,52.34999847412109
367038,MDT,2013-05-22,51.52999877929688
367039,MDT,2013-05-23,51.459999084472656
367040,MDT,2013-05-24,51.33000183105469
367041,MDT,2013-05-28,51.97999954223633
367042,MDT,2013-05-29,51.77000045776367
367043,MDT,2013-05-30,52.0
367044,MDT,2013-05-31,51.0099983215332
367045,MDT,2013-06-03,52.060001373291016
367046,MDT,2013-06-04,51.41999816894531
367047,MDT,2013-06-05,50.959999084472656
367048,MDT,2013-06-06,51.47999954223633
367049,MDT,2013-06-07,52.08000183105469
367050,MDT,2013-06-10,52.02999877929688
367051,MDT,2013-06-11,52.06999969482422
367052,MDT,2013-06-12,51.61000061035156
367053,MDT,2013-06-13,52.77999877929688
367054,MDT,2013-06-14,52.91999816894531
367055,MDT,2013-06-17,53.5099983215332
367056,MDT,2013-06-18,52.91999816894531
367057,MDT,2013-06-19,52.04999923706055
367058,MDT,2013-06-20,51.18999862670898
367059,MDT,2013-06-21,52.4900016784668
367060,MDT,2013-06-24,51.58000183105469
367061,MDT,2013-06-25,51.83000183105469
367062,MDT,2013-06-26,52.0
367063,MDT,2013-06-27,51.93000030517578
367064,MDT,2013-06-28,51.470001220703125
367065,MDT,2013-07-01,52.04999923706055
367066,MDT,2013-07-02,51.810001373291016
367067,MDT,2013-07-03,51.52999877929688
367068,MDT,2013-07-05,52.40999984741211
367069,MDT,2013-07-08,52.790000915527344
367070,MDT,2013-07-09,52.880001068115234
367071,MDT,2013-07-10,53.0
367072,MDT,2013-07-11,53.7400016784668
367073,MDT,2013-07-12,53.43999862670898
367074,MDT,2013-07-15,53.68999862670898
367075,MDT,2013-07-16,53.52000045776367
367076,MDT,2013-07-17,54.400001525878906
367077,MDT,2013-07-18,54.70000076293945
367078,MDT,2013-07-19,55.02000045776367
367079,MDT,2013-07-22,55.47999954223633
367080,MDT,2013-07-23,55.47999954223633
367081,MDT,2013-07-24,55.09000015258789
367082,MDT,2013-07-25,55.380001068115234
367083,MDT,2013-07-26,55.59999847412109
367084,MDT,2013-07-29,55.31999969482422
367085,MDT,2013-07-30,55.06999969482422
367086,MDT,2013-07-31,55.2400016784668
367087,MDT,2013-08-01,55.4900016784668
367088,MDT,2013-08-02,54.93999862670898
367089,MDT,2013-08-05,55.36000061035156
367090,MDT,2013-08-06,55.130001068115234
367091,MDT,2013-08-07,55.18000030517578
367092,MDT,2013-08-08,55.880001068115234
367093,MDT,2013-08-09,55.369998931884766
367094,MDT,2013-08-12,55.220001220703125
367095,MDT,2013-08-13,54.84000015258789
367096,MDT,2013-08-14,55.20000076293945
367097,MDT,2013-08-15,54.33000183105469
367098,MDT,2013-08-16,53.90999984741211
367099,MDT,2013-08-19,54.09999847412109
367100,MDT,2013-08-20,52.83000183105469
367101,MDT,2013-08-21,52.68000030517578
367102,MDT,2013-08-22,53.36000061035156
367103,MDT,2013-08-23,52.7400016784668
367104,MDT,2013-08-26,52.369998931884766
367105,MDT,2013-08-27,51.5099983215332
367106,MDT,2013-08-28,51.560001373291016
367107,MDT,2013-08-29,51.83000183105469
367108,MDT,2013-08-30,51.75
367109,MDT,2013-09-03,52.09000015258789
367110,MDT,2013-09-04,53.20000076293945
367111,MDT,2013-09-05,53.65999984741211
367112,MDT,2013-09-06,53.459999084472656
367113,MDT,2013-09-09,53.91999816894531
367114,MDT,2013-09-10,53.959999084472656
367115,MDT,2013-09-11,54.09000015258789
367116,MDT,2013-09-12,53.58000183105469
367117,MDT,2013-09-13,53.58000183105469
367118,MDT,2013-09-16,54.060001373291016
367119,MDT,2013-09-17,53.93999862670898
367120,MDT,2013-09-18,54.08000183105469
367121,MDT,2013-09-19,54.0
367122,MDT,2013-09-20,53.709999084472656
367123,MDT,2013-09-23,53.7599983215332
367124,MDT,2013-09-24,53.43000030517578
367125,MDT,2013-09-25,52.810001373291016
367126,MDT,2013-09-26,52.93999862670898
367127,MDT,2013-09-27,53.0
367128,MDT,2013-09-30,53.25
367129,MDT,2013-10-01,53.52000045776367
367130,MDT,2013-10-02,53.52000045776367
367131,MDT,2013-10-03,53.040000915527344
367132,MDT,2013-10-04,53.34999847412109
367133,MDT,2013-10-07,52.720001220703125
367134,MDT,2013-10-08,52.459999084472656
367135,MDT,2013-10-09,53.060001373291016
367136,MDT,2013-10-10,54.27000045776367
367137,MDT,2013-10-11,54.9900016784668
367138,MDT,2013-10-14,55.18999862670898
367139,MDT,2013-10-15,54.58000183105469
367140,MDT,2013-10-16,55.47999954223633
367141,MDT,2013-10-17,56.31999969482422
367142,MDT,2013-10-18,56.59000015258789
367143,MDT,2013-10-21,56.4900016784668
367144,MDT,2013-10-22,56.72999954223633
367145,MDT,2013-10-23,57.650001525878906
367146,MDT,2013-10-24,57.5
367147,MDT,2013-10-25,57.36000061035156
367148,MDT,2013-10-28,57.650001525878906
367149,MDT,2013-10-29,58.5
367150,MDT,2013-10-30,57.93999862670898
367151,MDT,2013-10-31,57.400001525878906
367152,MDT,2013-11-01,57.2599983215332
367153,MDT,2013-11-04,57.27000045776367
367154,MDT,2013-11-05,57.09999847412109
367155,MDT,2013-11-06,57.470001220703125
367156,MDT,2013-11-07,57.29999923706055
367157,MDT,2013-11-08,58.02999877929688
367158,MDT,2013-11-11,58.09000015258789
367159,MDT,2013-11-12,57.88999938964844
367160,MDT,2013-11-13,58.18999862670898
367161,MDT,2013-11-14,58.84000015258789
367162,MDT,2013-11-15,58.54999923706055
367163,MDT,2013-11-18,58.310001373291016
367164,MDT,2013-11-19,57.93999862670898
367165,MDT,2013-11-20,56.88999938964844
367166,MDT,2013-11-21,57.09999847412109
367167,MDT,2013-11-22,57.59999847412109
367168,MDT,2013-11-25,57.27999877929688
367169,MDT,2013-11-26,57.36000061035156
367170,MDT,2013-11-27,57.45000076293945
367171,MDT,2013-11-29,57.31999969482422
367172,MDT,2013-12-02,57.52999877929688
367173,MDT,2013-12-03,57.63999938964844
367174,MDT,2013-12-04,56.93000030517578
367175,MDT,2013-12-05,56.90999984741211
367176,MDT,2013-12-06,58.13999938964844
367177,MDT,2013-12-09,57.869998931884766
367178,MDT,2013-12-10,57.380001068115234
367179,MDT,2013-12-11,56.2599983215332
367180,MDT,2013-12-12,55.650001525878906
367181,MDT,2013-12-13,55.88999938964844
367182,MDT,2013-12-16,56.34000015258789
367183,MDT,2013-12-17,56.59000015258789
367184,MDT,2013-12-18,57.7599983215332
367185,MDT,2013-12-19,57.16999816894531
367186,MDT,2013-12-20,56.88999938964844
367187,MDT,2013-12-23,57.400001525878906
367188,MDT,2013-12-24,57.369998931884766
367189,MDT,2013-12-26,57.470001220703125
367190,MDT,2013-12-27,57.400001525878906
367191,MDT,2013-12-30,57.369998931884766
367192,MDT,2013-12-31,57.38999938964844
367193,MDT,2014-01-02,57.2400016784668
367194,MDT,2014-01-03,58.34000015258789
367195,MDT,2014-01-06,59.220001220703125
367196,MDT,2014-01-07,59.84000015258789
367197,MDT,2014-01-08,60.84000015258789
367198,MDT,2014-01-09,59.36000061035156
367199,MDT,2014-01-10,59.95000076293945
367200,MDT,2014-01-13,59.25
367201,MDT,2014-01-14,59.40999984741211
367202,MDT,2014-01-15,59.33000183105469
367203,MDT,2014-01-16,59.11000061035156
367204,MDT,2014-01-17,59.5099983215332
367205,MDT,2014-01-21,59.369998931884766
367206,MDT,2014-01-22,59.150001525878906
367207,MDT,2014-01-23,58.709999084472656
367208,MDT,2014-01-24,57.15999984741211
367209,MDT,2014-01-27,56.959999084472656
367210,MDT,2014-01-28,57.09000015258789
367211,MDT,2014-01-29,56.36000061035156
367212,MDT,2014-01-30,57.0099983215332
367213,MDT,2014-01-31,56.560001373291016
367214,MDT,2014-02-03,54.709999084472656
367215,MDT,2014-02-04,53.59999847412109
367216,MDT,2014-02-05,54.72999954223633
367217,MDT,2014-02-06,54.75
367218,MDT,2014-02-07,55.59000015258789
367219,MDT,2014-02-10,55.810001373291016
367220,MDT,2014-02-11,56.470001220703125
367221,MDT,2014-02-12,56.43000030517578
367222,MDT,2014-02-13,56.59999847412109
367223,MDT,2014-02-14,56.880001068115234
367224,MDT,2014-02-18,56.18999862670898
367225,MDT,2014-02-19,56.20000076293945
367226,MDT,2014-02-20,57.0
367227,MDT,2014-02-21,57.119998931884766
367228,MDT,2014-02-24,57.59999847412109
367229,MDT,2014-02-25,57.45000076293945
367230,MDT,2014-02-26,57.810001373291016
367231,MDT,2014-02-27,58.29999923706055
367232,MDT,2014-02-28,59.2599983215332
367233,MDT,2014-03-03,59.040000915527344
367234,MDT,2014-03-04,59.650001525878906
367235,MDT,2014-03-05,59.63999938964844
367236,MDT,2014-03-06,59.77000045776367
367237,MDT,2014-03-07,59.90999984741211
367238,MDT,2014-03-10,60.06999969482422
367239,MDT,2014-03-11,60.2599983215332
367240,MDT,2014-03-12,59.83000183105469
367241,MDT,2014-03-13,59.02999877929688
367242,MDT,2014-03-14,58.86000061035156
367243,MDT,2014-03-17,59.220001220703125
367244,MDT,2014-03-18,59.84999847412109
367245,MDT,2014-03-19,59.84999847412109
367246,MDT,2014-03-20,59.58000183105469
367247,MDT,2014-03-21,58.83000183105469
367248,MDT,2014-03-24,58.150001525878906
367249,MDT,2014-03-25,59.0
367250,MDT,2014-03-26,59.290000915527344
367251,MDT,2014-03-27,59.16999816894531
367252,MDT,2014-03-28,60.40999984741211
367253,MDT,2014-03-31,61.540000915527344
367254,MDT,2014-04-01,61.61000061035156
367255,MDT,2014-04-02,61.86000061035156
367256,MDT,2014-04-03,62.310001373291016
367257,MDT,2014-04-04,61.56999969482422
367258,MDT,2014-04-07,61.619998931884766
367259,MDT,2014-04-08,61.0
367260,MDT,2014-04-09,61.400001525878906
367261,MDT,2014-04-10,60.09999847412109
367262,MDT,2014-04-11,59.20000076293945
367263,MDT,2014-04-14,58.08000183105469
367264,MDT,2014-04-15,58.04999923706055
367265,MDT,2014-04-16,58.4900016784668
367266,MDT,2014-04-17,58.54999923706055
367267,MDT,2014-04-21,58.93999862670898
367268,MDT,2014-04-22,58.29999923706055
367269,MDT,2014-04-23,58.380001068115234
367270,MDT,2014-04-24,58.34000015258789
367271,MDT,2014-04-25,58.209999084472656
367272,MDT,2014-04-28,58.72999954223633
367273,MDT,2014-04-29,58.79999923706055
367274,MDT,2014-04-30,58.81999969482422
367275,MDT,2014-05-01,59.209999084472656
367276,MDT,2014-05-02,58.77000045776367
367277,MDT,2014-05-05,59.04999923706055
367278,MDT,2014-05-06,59.20000076293945
367279,MDT,2014-05-07,59.31999969482422
367280,MDT,2014-05-08,59.43000030517578
367281,MDT,2014-05-09,60.16999816894531
367282,MDT,2014-05-12,60.9900016784668
367283,MDT,2014-05-13,60.83000183105469
367284,MDT,2014-05-14,60.650001525878906
367285,MDT,2014-05-15,59.90999984741211
367286,MDT,2014-05-16,60.38999938964844
367287,MDT,2014-05-19,60.34000015258789
367288,MDT,2014-05-20,59.40999984741211
367289,MDT,2014-05-21,59.7599983215332
367290,MDT,2014-05-22,59.77999877929688
367291,MDT,2014-05-23,59.93000030517578
367292,MDT,2014-05-27,60.41999816894531
367293,MDT,2014-05-28,60.15999984741211
367294,MDT,2014-05-29,60.619998931884766
367295,MDT,2014-05-30,61.02999877929688
367296,MDT,2014-06-02,61.02000045776367
367297,MDT,2014-06-03,61.0099983215332
367298,MDT,2014-06-04,63.220001220703125
367299,MDT,2014-06-05,62.040000915527344
367300,MDT,2014-06-06,62.470001220703125
367301,MDT,2014-06-09,62.2400016784668
367302,MDT,2014-06-10,61.86000061035156
367303,MDT,2014-06-11,61.16999816894531
367304,MDT,2014-06-12,60.790000915527344
367305,MDT,2014-06-13,60.70000076293945
367306,MDT,2014-06-16,60.02999877929688
367307,MDT,2014-06-17,61.58000183105469
367308,MDT,2014-06-18,63.77000045776367
367309,MDT,2014-06-19,64.66999816894531
367310,MDT,2014-06-20,63.86000061035156
367311,MDT,2014-06-23,64.13999938964844
367312,MDT,2014-06-24,64.06999969482422
367313,MDT,2014-06-25,64.19999694824219
367314,MDT,2014-06-26,64.66000366210938
367315,MDT,2014-06-27,64.12000274658203
367316,MDT,2014-06-30,63.7599983215332
367317,MDT,2014-07-01,63.90999984741211
367318,MDT,2014-07-02,63.90999984741211
367319,MDT,2014-07-03,64.55000305175781
367320,MDT,2014-07-07,63.61000061035156
367321,MDT,2014-07-08,63.619998931884766
367322,MDT,2014-07-09,63.59999847412109
367323,MDT,2014-07-10,63.470001220703125
367324,MDT,2014-07-11,63.790000915527344
367325,MDT,2014-07-14,64.04000091552734
367326,MDT,2014-07-15,63.560001373291016
367327,MDT,2014-07-16,62.93000030517578
367328,MDT,2014-07-17,61.52000045776367
367329,MDT,2014-07-18,62.36000061035156
367330,MDT,2014-07-21,62.40999984741211
367331,MDT,2014-07-22,62.709999084472656
367332,MDT,2014-07-23,63.369998931884766
367333,MDT,2014-07-24,63.27999877929688
367334,MDT,2014-07-25,62.900001525878906
367335,MDT,2014-07-28,62.7599983215332
367336,MDT,2014-07-29,62.650001525878906
367337,MDT,2014-07-30,62.58000183105469
367338,MDT,2014-07-31,61.7400016784668
367339,MDT,2014-08-01,61.47999954223633
367340,MDT,2014-08-04,62.470001220703125
367341,MDT,2014-08-05,61.9900016784668
367342,MDT,2014-08-06,61.29999923706055
367343,MDT,2014-08-07,61.0
367344,MDT,2014-08-08,62.150001525878906
367345,MDT,2014-08-11,62.06999969482422
367346,MDT,2014-08-12,62.209999084472656
367347,MDT,2014-08-13,63.470001220703125
367348,MDT,2014-08-14,63.72999954223633
367349,MDT,2014-08-15,63.25
367350,MDT,2014-08-18,63.470001220703125
367351,MDT,2014-08-19,64.01000213623047
367352,MDT,2014-08-20,64.1500015258789
367353,MDT,2014-08-21,64.0999984741211
367354,MDT,2014-08-22,63.59000015258789
367355,MDT,2014-08-25,63.630001068115234
367356,MDT,2014-08-26,63.52000045776367
367357,MDT,2014-08-27,63.36000061035156
367358,MDT,2014-08-28,63.119998931884766
367359,MDT,2014-08-29,63.84999847412109
367360,MDT,2014-09-02,63.90999984741211
367361,MDT,2014-09-03,64.30999755859375
367362,MDT,2014-09-04,64.01000213623047
367363,MDT,2014-09-05,64.30999755859375
367364,MDT,2014-09-08,64.7699966430664
367365,MDT,2014-09-09,65.54000091552734
367366,MDT,2014-09-10,65.97000122070312
367367,MDT,2014-09-11,65.73999786376953
367368,MDT,2014-09-12,65.19000244140625
367369,MDT,2014-09-15,64.94999694824219
367370,MDT,2014-09-16,66.19000244140625
367371,MDT,2014-09-17,65.9800033569336
367372,MDT,2014-09-18,66.52999877929688
367373,MDT,2014-09-19,66.22000122070312
367374,MDT,2014-09-22,65.9800033569336
367375,MDT,2014-09-23,64.08000183105469
367376,MDT,2014-09-24,63.77000045776367
367377,MDT,2014-09-25,62.75
367378,MDT,2014-09-26,63.34000015258789
367379,MDT,2014-09-29,62.540000915527344
367380,MDT,2014-09-30,61.95000076293945
367381,MDT,2014-10-01,62.470001220703125
367382,MDT,2014-10-02,62.79999923706055
367383,MDT,2014-10-03,65.0199966430664
367384,MDT,2014-10-06,64.9000015258789
367385,MDT,2014-10-07,63.93999862670898
367386,MDT,2014-10-08,65.7300033569336
367387,MDT,2014-10-09,63.650001525878906
367388,MDT,2014-10-10,64.11000061035156
367389,MDT,2014-10-13,63.060001373291016
367390,MDT,2014-10-14,63.5099983215332
367391,MDT,2014-10-15,62.25
367392,MDT,2014-10-16,61.810001373291016
367393,MDT,2014-10-17,61.9900016784668
367394,MDT,2014-10-20,63.84000015258789
367395,MDT,2014-10-21,64.9800033569336
367396,MDT,2014-10-22,64.66000366210938
367397,MDT,2014-10-23,65.61000061035156
367398,MDT,2014-10-24,66.55999755859375
367399,MDT,2014-10-27,66.26000213623047
367400,MDT,2014-10-28,66.51000213623047
367401,MDT,2014-10-29,67.04000091552734
367402,MDT,2014-10-30,67.43000030517578
367403,MDT,2014-10-31,68.16000366210938
367404,MDT,2014-11-03,68.1500015258789
367405,MDT,2014-11-04,67.93000030517578
367406,MDT,2014-11-05,68.69999694824219
367407,MDT,2014-11-06,68.73999786376953
367408,MDT,2014-11-07,68.0999984741211
367409,MDT,2014-11-10,68.70999908447266
367410,MDT,2014-11-11,68.98999786376953
367411,MDT,2014-11-12,68.5
367412,MDT,2014-11-13,69.37999725341797
367413,MDT,2014-11-14,68.94999694824219
367414,MDT,2014-11-17,69.19000244140625
367415,MDT,2014-11-18,72.47000122070312
367416,MDT,2014-11-19,71.76000213623047
367417,MDT,2014-11-20,72.08000183105469
367418,MDT,2014-11-21,72.48999786376953
367419,MDT,2014-11-24,72.93000030517578
367420,MDT,2014-11-25,72.79000091552734
367421,MDT,2014-11-26,73.4800033569336
367422,MDT,2014-11-28,73.87000274658203
367423,MDT,2014-12-01,73.87000274658203
367424,MDT,2014-12-02,74.33000183105469
367425,MDT,2014-12-03,74.83999633789062
367426,MDT,2014-12-04,73.94000244140625
367427,MDT,2014-12-05,75.04000091552734
367428,MDT,2014-12-08,74.79000091552734
367429,MDT,2014-12-09,74.72000122070312
367430,MDT,2014-12-10,73.2300033569336
367431,MDT,2014-12-11,73.7699966430664
367432,MDT,2014-12-12,72.5199966430664
367433,MDT,2014-12-15,71.98999786376953
367434,MDT,2014-12-16,71.33999633789062
367435,MDT,2014-12-17,72.66999816894531
367436,MDT,2014-12-18,74.62999725341797
367437,MDT,2014-12-19,74.62000274658203
367438,MDT,2014-12-22,75.56999969482422
367439,MDT,2014-12-23,73.7699966430664
367440,MDT,2014-12-24,74.08000183105469
367441,MDT,2014-12-26,73.61000061035156
367442,MDT,2014-12-29,73.69000244140625
367443,MDT,2014-12-30,73.06999969482422
367444,MDT,2014-12-31,72.19999694824219
367445,MDT,2015-01-02,71.87999725341797
367446,MDT,2015-01-05,71.58000183105469
367447,MDT,2015-01-06,71.22000122070312
367448,MDT,2015-01-07,73.0
367449,MDT,2015-01-08,74.75
367450,MDT,2015-01-09,74.4000015258789
367451,MDT,2015-01-12,74.47000122070312
367452,MDT,2015-01-13,72.79000091552734
367453,MDT,2015-01-14,71.7699966430664
367454,MDT,2015-01-15,71.9000015258789
367455,MDT,2015-01-16,72.76000213623047
367456,MDT,2015-01-20,72.19999694824219
367457,MDT,2015-01-21,73.05999755859375
367458,MDT,2015-01-22,75.4800033569336
367459,MDT,2015-01-23,76.94999694824219
367460,MDT,2015-01-26,75.58999633789062
367461,MDT,2015-01-27,75.26000213623047
367462,MDT,2015-01-28,73.41000366210938
367463,MDT,2015-01-29,73.01000213623047
367464,MDT,2015-01-30,71.4000015258789
367465,MDT,2015-02-02,72.76000213623047
367466,MDT,2015-02-03,74.79000091552734
367467,MDT,2015-02-04,74.12999725341797
367468,MDT,2015-02-05,75.31999969482422
367469,MDT,2015-02-06,74.47000122070312
367470,MDT,2015-02-09,73.62000274658203
367471,MDT,2015-02-10,74.87000274658203
367472,MDT,2015-02-11,74.38999938964844
367473,MDT,2015-02-12,74.93000030517578
367474,MDT,2015-02-13,75.26000213623047
367475,MDT,2015-02-17,78.06999969482422
367476,MDT,2015-02-18,78.5
367477,MDT,2015-02-19,78.12999725341797
367478,MDT,2015-02-20,78.79000091552734
367479,MDT,2015-02-23,79.25
367480,MDT,2015-02-24,79.0199966430664
367481,MDT,2015-02-25,78.62999725341797
367482,MDT,2015-02-26,78.80999755859375
367483,MDT,2015-02-27,77.58999633789062
367484,MDT,2015-03-02,78.83000183105469
367485,MDT,2015-03-03,78.02999877929688
367486,MDT,2015-03-04,78.19000244140625
367487,MDT,2015-03-05,78.5
367488,MDT,2015-03-06,76.4800033569336
367489,MDT,2015-03-09,76.9000015258789
367490,MDT,2015-03-10,75.87000274658203
367491,MDT,2015-03-11,76.05000305175781
367492,MDT,2015-03-12,76.76000213623047
367493,MDT,2015-03-13,76.47000122070312
367494,MDT,2015-03-16,77.66999816894531
367495,MDT,2015-03-17,76.72000122070312
367496,MDT,2015-03-18,77.61000061035156
367497,MDT,2015-03-19,77.66000366210938
367498,MDT,2015-03-20,78.0199966430664
367499,MDT,2015-03-23,78.66999816894531
367500,MDT,2015-03-24,78.72000122070312
367501,MDT,2015-03-25,77.5999984741211
367502,MDT,2015-03-26,76.61000061035156
367503,MDT,2015-03-27,77.37999725341797
367504,MDT,2015-03-30,78.41999816894531
367505,MDT,2015-03-31,77.98999786376953
367506,MDT,2015-04-01,76.13999938964844
367507,MDT,2015-04-02,76.87000274658203
367508,MDT,2015-04-06,77.36000061035156
367509,MDT,2015-04-07,77.18000030517578
367510,MDT,2015-04-08,76.38999938964844
367511,MDT,2015-04-09,77.12999725341797
367512,MDT,2015-04-10,77.93000030517578
367513,MDT,2015-04-13,78.08000183105469
367514,MDT,2015-04-14,77.88999938964844
367515,MDT,2015-04-15,77.91000366210938
367516,MDT,2015-04-16,77.0199966430664
367517,MDT,2015-04-17,76.48999786376953
367518,MDT,2015-04-20,77.13999938964844
367519,MDT,2015-04-21,77.08000183105469
367520,MDT,2015-04-22,78.01000213623047
367521,MDT,2015-04-23,78.5
367522,MDT,2015-04-24,77.61000061035156
367523,MDT,2015-04-27,76.20999908447266
367524,MDT,2015-04-28,76.5199966430664
367525,MDT,2015-04-29,75.69000244140625
367526,MDT,2015-04-30,74.44999694824219
367527,MDT,2015-05-01,75.5999984741211
367528,MDT,2015-05-04,75.9000015258789
367529,MDT,2015-05-05,74.91000366210938
367530,MDT,2015-05-06,74.31999969482422
367531,MDT,2015-05-07,74.5999984741211
367532,MDT,2015-05-08,76.20999908447266
367533,MDT,2015-05-11,76.0199966430664
367534,MDT,2015-05-12,75.19999694824219
367535,MDT,2015-05-13,74.86000061035156
367536,MDT,2015-05-14,76.26000213623047
367537,MDT,2015-05-15,76.41999816894531
367538,MDT,2015-05-18,77.47000122070312
367539,MDT,2015-05-19,78.44000244140625
367540,MDT,2015-05-20,78.79000091552734
367541,MDT,2015-05-21,78.41000366210938
367542,MDT,2015-05-22,77.81999969482422
367543,MDT,2015-05-26,76.56999969482422
367544,MDT,2015-05-27,77.31999969482422
367545,MDT,2015-05-28,77.20999908447266
367546,MDT,2015-05-29,76.31999969482422
367547,MDT,2015-06-01,76.69999694824219
367548,MDT,2015-06-02,76.87999725341797
367549,MDT,2015-06-03,76.83000183105469
367550,MDT,2015-06-04,76.04000091552734
367551,MDT,2015-06-05,75.45999908447266
367552,MDT,2015-06-08,75.13999938964844
367553,MDT,2015-06-09,74.91999816894531
367554,MDT,2015-06-10,76.16000366210938
367555,MDT,2015-06-11,76.22000122070312
367556,MDT,2015-06-12,75.5199966430664
367557,MDT,2015-06-15,75.41999816894531
367558,MDT,2015-06-16,75.5999984741211
367559,MDT,2015-06-17,75.70999908447266
367560,MDT,2015-06-18,76.72000122070312
367561,MDT,2015-06-19,76.70999908447266
367562,MDT,2015-06-22,77.20999908447266
367563,MDT,2015-06-23,76.61000061035156
367564,MDT,2015-06-24,75.2699966430664
367565,MDT,2015-06-25,75.4800033569336
367566,MDT,2015-06-26,75.16000366210938
367567,MDT,2015-06-29,73.30000305175781
367568,MDT,2015-06-30,74.0999984741211
367569,MDT,2015-07-01,74.08000183105469
367570,MDT,2015-07-02,73.80999755859375
367571,MDT,2015-07-06,73.52999877929688
367572,MDT,2015-07-07,73.45999908447266
367573,MDT,2015-07-08,72.8499984741211
367574,MDT,2015-07-09,73.08999633789062
367575,MDT,2015-07-10,74.37000274658203
367576,MDT,2015-07-13,75.16999816894531
367577,MDT,2015-07-14,75.88999938964844
367578,MDT,2015-07-15,75.94999694824219
367579,MDT,2015-07-16,76.80000305175781
367580,MDT,2015-07-17,76.91000366210938
367581,MDT,2015-07-20,77.0
367582,MDT,2015-07-21,76.54000091552734
367583,MDT,2015-07-22,76.81999969482422
367584,MDT,2015-07-23,76.80000305175781
367585,MDT,2015-07-24,76.01000213623047
367586,MDT,2015-07-27,75.66000366210938
367587,MDT,2015-07-28,77.47000122070312
367588,MDT,2015-07-29,77.87999725341797
367589,MDT,2015-07-30,78.27999877929688
367590,MDT,2015-07-31,78.38999938964844
367591,MDT,2015-08-03,78.0
367592,MDT,2015-08-04,77.7699966430664
367593,MDT,2015-08-05,78.66999816894531
367594,MDT,2015-08-06,77.41000366210938
367595,MDT,2015-08-07,77.4800033569336
367596,MDT,2015-08-10,77.62000274658203
367597,MDT,2015-08-11,77.38999938964844
367598,MDT,2015-08-12,77.38999938964844
367599,MDT,2015-08-13,77.4800033569336
367600,MDT,2015-08-14,77.58000183105469
367601,MDT,2015-08-17,78.73999786376953
367602,MDT,2015-08-18,78.08999633789062
367603,MDT,2015-08-19,77.47000122070312
367604,MDT,2015-08-20,76.48999786376953
367605,MDT,2015-08-21,74.2699966430664
367606,MDT,2015-08-24,70.91000366210938
367607,MDT,2015-08-25,69.87999725341797
367608,MDT,2015-08-26,72.23999786376953
367609,MDT,2015-08-27,73.5199966430664
367610,MDT,2015-08-28,73.55999755859375
367611,MDT,2015-08-31,72.29000091552734
367612,MDT,2015-09-01,69.52999877929688
367613,MDT,2015-09-02,71.55000305175781
367614,MDT,2015-09-03,69.9800033569336
367615,MDT,2015-09-04,68.9800033569336
367616,MDT,2015-09-08,70.80000305175781
367617,MDT,2015-09-09,69.58999633789062
367618,MDT,2015-09-10,70.01000213623047
367619,MDT,2015-09-11,69.9000015258789
367620,MDT,2015-09-14,68.7300033569336
367621,MDT,2015-09-15,69.93000030517578
367622,MDT,2015-09-16,70.12000274658203
367623,MDT,2015-09-17,70.80999755859375
367624,MDT,2015-09-18,70.33000183105469
367625,MDT,2015-09-21,70.23999786376953
367626,MDT,2015-09-22,70.13999938964844
367627,MDT,2015-09-23,69.29000091552734
367628,MDT,2015-09-24,68.37999725341797
367629,MDT,2015-09-25,66.52999877929688
367630,MDT,2015-09-28,64.5199966430664
367631,MDT,2015-09-29,66.37000274658203
367632,MDT,2015-09-30,66.94000244140625
367633,MDT,2015-10-01,68.4000015258789
367634,MDT,2015-10-02,71.12999725341797
367635,MDT,2015-10-05,70.87000274658203
367636,MDT,2015-10-06,69.91999816894531
367637,MDT,2015-10-07,70.94000244140625
367638,MDT,2015-10-08,72.05000305175781
367639,MDT,2015-10-09,72.5999984741211
367640,MDT,2015-10-12,73.01000213623047
367641,MDT,2015-10-13,72.79000091552734
367642,MDT,2015-10-14,72.19999694824219
367643,MDT,2015-10-15,73.43000030517578
367644,MDT,2015-10-16,74.11000061035156
367645,MDT,2015-10-19,74.23999786376953
367646,MDT,2015-10-20,73.63999938964844
367647,MDT,2015-10-21,73.41999816894531
367648,MDT,2015-10-22,73.06999969482422
367649,MDT,2015-10-23,73.69000244140625
367650,MDT,2015-10-26,72.76000213623047
367651,MDT,2015-10-27,72.68000030517578
367652,MDT,2015-10-28,73.54000091552734
367653,MDT,2015-10-29,73.76000213623047
367654,MDT,2015-10-30,73.91999816894531
367655,MDT,2015-11-02,75.75
367656,MDT,2015-11-03,76.30000305175781
367657,MDT,2015-11-04,76.16000366210938
367658,MDT,2015-11-05,76.16999816894531
367659,MDT,2015-11-06,76.05999755859375
367660,MDT,2015-11-09,75.87000274658203
367661,MDT,2015-11-10,76.4000015258789
367662,MDT,2015-11-11,76.05999755859375
367663,MDT,2015-11-12,74.20999908447266
367664,MDT,2015-11-13,74.45999908447266
367665,MDT,2015-11-16,76.23999786376953
367666,MDT,2015-11-17,76.58000183105469
367667,MDT,2015-11-18,77.55999755859375
367668,MDT,2015-11-19,75.75
367669,MDT,2015-11-20,76.08999633789062
367670,MDT,2015-11-23,76.55999755859375
367671,MDT,2015-11-24,76.55999755859375
367672,MDT,2015-11-25,76.55999755859375
367673,MDT,2015-11-27,76.45999908447266
367674,MDT,2015-11-30,75.33999633789062
367675,MDT,2015-12-01,76.51000213623047
367676,MDT,2015-12-02,76.11000061035156
367677,MDT,2015-12-03,76.66999816894531
367678,MDT,2015-12-04,78.13999938964844
367679,MDT,2015-12-07,77.94999694824219
367680,MDT,2015-12-08,78.08000183105469
367681,MDT,2015-12-09,77.55999755859375
367682,MDT,2015-12-10,77.44000244140625
367683,MDT,2015-12-11,76.6500015258789
367684,MDT,2015-12-14,76.6500015258789
367685,MDT,2015-12-15,77.0999984741211
367686,MDT,2015-12-16,78.56999969482422
367687,MDT,2015-12-17,77.9000015258789
367688,MDT,2015-12-18,76.30999755859375
367689,MDT,2015-12-21,76.68000030517578
367690,MDT,2015-12-22,77.31999969482422
367691,MDT,2015-12-23,77.6500015258789
367692,MDT,2015-12-24,77.62999725341797
367693,MDT,2015-12-28,77.18000030517578
367694,MDT,2015-12-29,77.8499984741211
367695,MDT,2015-12-30,77.52999877929688
367696,MDT,2015-12-31,76.91999816894531
367697,MDT,2016-01-04,75.7699966430664
367698,MDT,2016-01-05,75.98999786376953
367699,MDT,2016-01-06,76.19999694824219
367700,MDT,2016-01-07,74.41000366210938
367701,MDT,2016-01-08,73.77999877929688
367702,MDT,2016-01-11,73.0
367703,MDT,2016-01-12,76.44000244140625
367704,MDT,2016-01-13,74.6500015258789
367705,MDT,2016-01-14,74.79000091552734
367706,MDT,2016-01-15,73.91999816894531
367707,MDT,2016-01-19,74.58000183105469
367708,MDT,2016-01-20,74.56999969482422
367709,MDT,2016-01-21,74.5999984741211
367710,MDT,2016-01-22,75.91999816894531
367711,MDT,2016-01-25,75.69999694824219
367712,MDT,2016-01-26,75.58999633789062
367713,MDT,2016-01-27,75.48999786376953
367714,MDT,2016-01-28,73.91000366210938
367715,MDT,2016-01-29,75.91999816894531
367716,MDT,2016-02-01,76.8499984741211
367717,MDT,2016-02-02,76.51000213623047
367718,MDT,2016-02-03,76.1500015258789
367719,MDT,2016-02-04,76.19999694824219
367720,MDT,2016-02-05,74.45999908447266
367721,MDT,2016-02-08,72.62999725341797
367722,MDT,2016-02-09,73.08000183105469
367723,MDT,2016-02-10,74.16000366210938
367724,MDT,2016-02-11,72.62000274658203
367725,MDT,2016-02-12,73.4000015258789
367726,MDT,2016-02-16,74.73999786376953
367727,MDT,2016-02-17,75.5999984741211
367728,MDT,2016-02-18,74.97000122070312
367729,MDT,2016-02-19,75.37999725341797
367730,MDT,2016-02-22,76.68000030517578
367731,MDT,2016-02-23,75.80000305175781
367732,MDT,2016-02-24,76.43000030517578
367733,MDT,2016-02-25,77.66000366210938
367734,MDT,2016-02-26,77.29000091552734
367735,MDT,2016-02-29,77.38999938964844
367736,MDT,2016-03-01,74.18000030517578
367737,MDT,2016-03-02,74.58999633789062
367738,MDT,2016-03-03,74.91999816894531
367739,MDT,2016-03-04,75.61000061035156
367740,MDT,2016-03-07,76.01000213623047
367741,MDT,2016-03-08,75.44000244140625
367742,MDT,2016-03-09,75.55000305175781
367743,MDT,2016-03-10,76.2699966430664
367744,MDT,2016-03-11,77.3499984741211
367745,MDT,2016-03-14,77.52999877929688
367746,MDT,2016-03-15,76.8499984741211
367747,MDT,2016-03-16,76.6500015258789
367748,MDT,2016-03-17,75.5
367749,MDT,2016-03-18,76.26000213623047
367750,MDT,2016-03-21,75.20999908447266
367751,MDT,2016-03-22,74.94000244140625
367752,MDT,2016-03-23,74.5
367753,MDT,2016-03-24,73.97000122070312
367754,MDT,2016-03-28,73.9800033569336
367755,MDT,2016-03-29,75.4800033569336
367756,MDT,2016-03-30,75.41999816894531
367757,MDT,2016-03-31,75.0
367758,MDT,2016-04-01,75.37000274658203
367759,MDT,2016-04-04,76.30000305175781
367760,MDT,2016-04-05,75.48999786376953
367761,MDT,2016-04-06,77.30999755859375
367762,MDT,2016-04-07,76.13999938964844
367763,MDT,2016-04-08,76.37000274658203
367764,MDT,2016-04-11,75.66000366210938
367765,MDT,2016-04-12,76.62000274658203
367766,MDT,2016-04-13,77.33999633789062
367767,MDT,2016-04-14,77.37000274658203
367768,MDT,2016-04-15,77.0999984741211
367769,MDT,2016-04-18,77.62999725341797
367770,MDT,2016-04-19,78.11000061035156
367771,MDT,2016-04-20,78.68000030517578
367772,MDT,2016-04-21,78.5199966430664
367773,MDT,2016-04-22,78.98999786376953
367774,MDT,2016-04-25,79.38999938964844
367775,MDT,2016-04-26,78.72000122070312
367776,MDT,2016-04-27,79.44999694824219
367777,MDT,2016-04-28,79.77999877929688
367778,MDT,2016-04-29,79.1500015258789
367779,MDT,2016-05-02,79.3499984741211
367780,MDT,2016-05-03,79.44000244140625
367781,MDT,2016-05-04,78.81999969482422
367782,MDT,2016-05-05,79.5
367783,MDT,2016-05-06,79.73999786376953
367784,MDT,2016-05-09,80.33000183105469
367785,MDT,2016-05-10,81.2300033569336
367786,MDT,2016-05-11,81.11000061035156
367787,MDT,2016-05-12,81.33999633789062
367788,MDT,2016-05-13,80.70999908447266
367789,MDT,2016-05-16,81.88999938964844
367790,MDT,2016-05-17,80.80999755859375
367791,MDT,2016-05-18,80.5999984741211
367792,MDT,2016-05-19,80.0
367793,MDT,2016-05-20,80.5199966430664
367794,MDT,2016-05-23,80.30000305175781
367795,MDT,2016-05-24,80.94000244140625
367796,MDT,2016-05-25,81.08000183105469
367797,MDT,2016-05-26,81.18000030517578
367798,MDT,2016-05-27,81.69000244140625
367799,MDT,2016-05-31,80.4800033569336
367800,MDT,2016-06-01,80.5199966430664
367801,MDT,2016-06-02,82.98999786376953
367802,MDT,2016-06-03,82.94000244140625
367803,MDT,2016-06-06,83.31999969482422
367804,MDT,2016-06-07,83.72000122070312
367805,MDT,2016-06-08,84.79000091552734
367806,MDT,2016-06-09,85.77999877929688
367807,MDT,2016-06-10,85.69999694824219
367808,MDT,2016-06-13,85.69999694824219
367809,MDT,2016-06-14,85.48999786376953
367810,MDT,2016-06-15,84.2300033569336
367811,MDT,2016-06-16,84.58999633789062
367812,MDT,2016-06-17,84.13999938964844
367813,MDT,2016-06-20,84.47000122070312
367814,MDT,2016-06-21,84.58999633789062
367815,MDT,2016-06-22,84.26000213623047
367816,MDT,2016-06-23,85.7699966430664
367817,MDT,2016-06-24,83.26000213623047
367818,MDT,2016-06-27,82.37999725341797
367819,MDT,2016-06-28,84.13999938964844
367820,MDT,2016-06-29,85.44999694824219
367821,MDT,2016-06-30,86.7699966430664
367822,MDT,2016-07-01,87.02999877929688
367823,MDT,2016-07-05,87.05000305175781
367824,MDT,2016-07-06,87.44999694824219
367825,MDT,2016-07-07,87.48999786376953
367826,MDT,2016-07-08,88.36000061035156
367827,MDT,2016-07-11,88.51000213623047
367828,MDT,2016-07-12,88.91999816894531
367829,MDT,2016-07-13,88.75
367830,MDT,2016-07-14,88.83000183105469
367831,MDT,2016-07-15,88.36000061035156
367832,MDT,2016-07-18,88.19000244140625
367833,MDT,2016-07-19,88.37999725341797
367834,MDT,2016-07-20,88.75
367835,MDT,2016-07-21,87.94000244140625
367836,MDT,2016-07-22,87.0999984741211
367837,MDT,2016-07-25,86.91999816894531
367838,MDT,2016-07-26,88.25
367839,MDT,2016-07-27,87.4800033569336
367840,MDT,2016-07-28,87.41999816894531
367841,MDT,2016-07-29,87.62999725341797
367842,MDT,2016-08-01,88.05999755859375
367843,MDT,2016-08-02,87.63999938964844
367844,MDT,2016-08-03,86.66999816894531
367845,MDT,2016-08-04,86.76000213623047
367846,MDT,2016-08-05,87.08999633789062
367847,MDT,2016-08-08,86.95999908447266
367848,MDT,2016-08-09,87.73999786376953
367849,MDT,2016-08-10,87.29000091552734
367850,MDT,2016-08-11,87.80000305175781
367851,MDT,2016-08-12,87.54000091552734
367852,MDT,2016-08-15,87.91000366210938
367853,MDT,2016-08-16,87.2699966430664
367854,MDT,2016-08-17,87.12999725341797
367855,MDT,2016-08-18,87.08000183105469
367856,MDT,2016-08-19,87.04000091552734
367857,MDT,2016-08-22,87.31999969482422
367858,MDT,2016-08-23,87.80000305175781
367859,MDT,2016-08-24,86.6500015258789
367860,MDT,2016-08-25,85.38999938964844
367861,MDT,2016-08-26,86.5999984741211
367862,MDT,2016-08-29,87.45999908447266
367863,MDT,2016-08-30,86.8499984741211
367864,MDT,2016-08-31,87.02999877929688
367865,MDT,2016-09-01,86.9800033569336
367866,MDT,2016-09-02,87.31999969482422
367867,MDT,2016-09-06,87.16999816894531
367868,MDT,2016-09-07,86.1500015258789
367869,MDT,2016-09-08,86.26000213623047
367870,MDT,2016-09-09,84.87000274658203
367871,MDT,2016-09-12,86.19999694824219
367872,MDT,2016-09-13,84.83999633789062
367873,MDT,2016-09-14,84.68000030517578
367874,MDT,2016-09-15,85.66000366210938
367875,MDT,2016-09-16,86.01000213623047
367876,MDT,2016-09-19,85.98999786376953
367877,MDT,2016-09-20,86.36000061035156
367878,MDT,2016-09-21,87.13999938964844
367879,MDT,2016-09-22,87.81999969482422
367880,MDT,2016-09-23,87.70999908447266
367881,MDT,2016-09-26,86.55999755859375
367882,MDT,2016-09-27,86.66999816894531
367883,MDT,2016-09-28,86.73999786376953
367884,MDT,2016-09-29,85.4000015258789
367885,MDT,2016-09-30,86.4000015258789
367886,MDT,2016-10-03,86.38999938964844
367887,MDT,2016-10-04,86.11000061035156
367888,MDT,2016-10-05,86.30000305175781
367889,MDT,2016-10-06,85.94999694824219
367890,MDT,2016-10-07,85.95999908447266
367891,MDT,2016-10-10,86.16999816894531
367892,MDT,2016-10-11,83.19999694824219
367893,MDT,2016-10-12,83.68000030517578
367894,MDT,2016-10-13,83.30999755859375
367895,MDT,2016-10-14,82.70999908447266
367896,MDT,2016-10-17,82.56999969482422
367897,MDT,2016-10-18,83.55000305175781
367898,MDT,2016-10-19,83.66999816894531
367899,MDT,2016-10-20,84.0199966430664
367900,MDT,2016-10-21,83.91000366210938
367901,MDT,2016-10-24,83.30000305175781
367902,MDT,2016-10-25,82.47000122070312
367903,MDT,2016-10-26,81.12000274658203
367904,MDT,2016-10-27,81.12999725341797
367905,MDT,2016-10-28,81.93000030517578
367906,MDT,2016-10-31,82.0199966430664
367907,MDT,2016-11-01,80.91999816894531
367908,MDT,2016-11-02,81.08999633789062
367909,MDT,2016-11-03,81.5999984741211
367910,MDT,2016-11-04,82.13999938964844
367911,MDT,2016-11-07,83.94999694824219
367912,MDT,2016-11-08,84.33999633789062
367913,MDT,2016-11-09,82.86000061035156
367914,MDT,2016-11-10,82.72000122070312
367915,MDT,2016-11-11,82.06999969482422
367916,MDT,2016-11-14,78.75
367917,MDT,2016-11-15,80.2699966430664
367918,MDT,2016-11-16,80.88999938964844
367919,MDT,2016-11-17,81.80000305175781
367920,MDT,2016-11-18,80.93000030517578
367921,MDT,2016-11-21,80.58000183105469
367922,MDT,2016-11-22,73.5999984741211
367923,MDT,2016-11-23,75.77999877929688
367924,MDT,2016-11-25,75.5199966430664
367925,MDT,2016-11-28,73.98999786376953
367926,MDT,2016-11-29,73.41999816894531
367927,MDT,2016-11-30,73.01000213623047
367928,MDT,2016-12-01,71.87999725341797
367929,MDT,2016-12-02,72.01000213623047
367930,MDT,2016-12-05,71.66999816894531
367931,MDT,2016-12-06,72.11000061035156
367932,MDT,2016-12-07,72.22000122070312
367933,MDT,2016-12-08,72.06999969482422
367934,MDT,2016-12-09,73.3499984741211
367935,MDT,2016-12-12,73.70999908447266
367936,MDT,2016-12-13,73.37000274658203
367937,MDT,2016-12-14,73.30000305175781
367938,MDT,2016-12-15,73.44000244140625
367939,MDT,2016-12-16,73.45999908447266
367940,MDT,2016-12-19,73.0999984741211
367941,MDT,2016-12-20,72.44000244140625
367942,MDT,2016-12-21,71.58000183105469
367943,MDT,2016-12-22,71.73999786376953
367944,MDT,2016-12-23,71.94999694824219
367945,MDT,2016-12-27,71.7699966430664
367946,MDT,2016-12-28,71.80999755859375
367947,MDT,2016-12-29,71.54000091552734
367948,MDT,2016-12-30,71.2300033569336
367949,MDT,2017-01-03,70.61000061035156
367950,MDT,2017-01-04,71.2699966430664
367951,MDT,2017-01-05,70.83000183105469
367952,MDT,2017-01-06,72.87000274658203
367953,MDT,2017-01-09,73.81999969482422
367954,MDT,2017-01-10,74.9000015258789
367955,MDT,2017-01-11,74.44000244140625
367956,MDT,2017-01-12,75.11000061035156
367957,MDT,2017-01-13,75.08999633789062
367958,MDT,2017-01-17,75.81999969482422
367959,MDT,2017-01-18,75.66999816894531
367960,MDT,2017-01-19,75.30000305175781
367961,MDT,2017-01-20,74.98999786376953
367962,MDT,2017-01-23,74.7699966430664
367963,MDT,2017-01-24,73.83000183105469
367964,MDT,2017-01-25,74.48999786376953
367965,MDT,2017-01-26,74.04000091552734
367966,MDT,2017-01-27,74.94999694824219
367967,MDT,2017-01-30,74.66999816894531
367968,MDT,2017-01-31,76.0199966430664
367969,MDT,2017-02-01,76.0
367970,MDT,2017-02-02,75.91999816894531
367971,MDT,2017-02-03,76.33999633789062
367972,MDT,2017-02-06,75.9800033569336
367973,MDT,2017-02-07,76.12000274658203
367974,MDT,2017-02-08,75.5999984741211
367975,MDT,2017-02-09,75.70999908447266
367976,MDT,2017-02-10,76.1500015258789
367977,MDT,2017-02-13,76.91999816894531
367978,MDT,2017-02-14,77.05000305175781
367979,MDT,2017-02-15,77.69999694824219
367980,MDT,2017-02-16,77.98999786376953
367981,MDT,2017-02-17,78.87999725341797
367982,MDT,2017-02-21,80.55999755859375
367983,MDT,2017-02-22,79.62000274658203
367984,MDT,2017-02-23,80.73999786376953
367985,MDT,2017-02-24,81.02999877929688
367986,MDT,2017-02-27,80.75
367987,MDT,2017-02-28,80.91000366210938
367988,MDT,2017-03-01,82.06999969482422
367989,MDT,2017-03-02,81.98999786376953
367990,MDT,2017-03-03,81.86000061035156
367991,MDT,2017-03-06,81.54000091552734
367992,MDT,2017-03-07,81.4000015258789
367993,MDT,2017-03-08,82.22000122070312
367994,MDT,2017-03-09,82.79000091552734
367995,MDT,2017-03-10,83.04000091552734
367996,MDT,2017-03-13,82.88999938964844
367997,MDT,2017-03-14,82.5199966430664
367998,MDT,2017-03-15,83.30000305175781
367999,MDT,2017-03-16,81.83000183105469
368000,MDT,2017-03-17,82.2300033569336
368001,MDT,2017-03-20,81.41999816894531
368002,MDT,2017-03-21,81.12000274658203
368003,MDT,2017-03-22,81.0
368004,MDT,2017-03-23,80.86000061035156
368005,MDT,2017-03-24,81.0
368006,MDT,2017-03-27,81.02999877929688
368007,MDT,2017-03-28,80.73999786376953
368008,MDT,2017-03-29,81.13999938964844
368009,MDT,2017-03-30,80.98999786376953
368010,MDT,2017-03-31,80.55999755859375
368011,MDT,2017-04-03,81.02999877929688
368012,MDT,2017-04-04,80.62000274658203
368013,MDT,2017-04-05,80.23999786376953
368014,MDT,2017-04-06,80.22000122070312
368015,MDT,2017-04-07,80.37000274658203
368016,MDT,2017-04-10,80.30000305175781
368017,MDT,2017-04-11,80.1500015258789
368018,MDT,2017-04-12,80.0999984741211
368019,MDT,2017-04-13,80.01000213623047
368020,MDT,2017-04-17,80.36000061035156
368021,MDT,2017-04-18,80.33000183105469
368022,MDT,2017-04-19,80.31999969482422
368023,MDT,2017-04-20,81.0199966430664
368024,MDT,2017-04-21,80.4800033569336
368025,MDT,2017-04-24,80.6500015258789
368026,MDT,2017-04-25,81.76000213623047
368027,MDT,2017-04-26,82.13999938964844
368028,MDT,2017-04-27,83.12999725341797
368029,MDT,2017-04-28,83.08999633789062
368030,MDT,2017-05-01,83.73999786376953
368031,MDT,2017-05-02,84.75
368032,MDT,2017-05-03,84.08999633789062
368033,MDT,2017-05-04,83.91000366210938
368034,MDT,2017-05-05,84.0
368035,MDT,2017-05-08,83.30000305175781
368036,MDT,2017-05-09,83.33999633789062
368037,MDT,2017-05-10,82.88999938964844
368038,MDT,2017-05-11,83.01000213623047
368039,MDT,2017-05-12,83.41999816894531
368040,MDT,2017-05-15,84.13999938964844
368041,MDT,2017-05-16,83.94000244140625
368042,MDT,2017-05-17,82.66000366210938
368043,MDT,2017-05-18,82.4000015258789
368044,MDT,2017-05-19,83.2300033569336
368045,MDT,2017-05-22,83.98999786376953
368046,MDT,2017-05-23,84.61000061035156
368047,MDT,2017-05-24,84.69999694824219
368048,MDT,2017-05-25,85.58000183105469
368049,MDT,2017-05-26,85.08999633789062
368050,MDT,2017-05-30,84.86000061035156
368051,MDT,2017-05-31,84.27999877929688
368052,MDT,2017-06-01,86.08000183105469
368053,MDT,2017-06-02,85.81999969482422
368054,MDT,2017-06-05,85.94999694824219
368055,MDT,2017-06-06,86.0
368056,MDT,2017-06-07,85.9800033569336
368057,MDT,2017-06-08,85.94000244140625
368058,MDT,2017-06-09,86.51000213623047
368059,MDT,2017-06-12,87.62999725341797
368060,MDT,2017-06-13,87.19999694824219
368061,MDT,2017-06-14,87.6500015258789
368062,MDT,2017-06-15,87.66000366210938
368063,MDT,2017-06-16,88.08000183105469
368064,MDT,2017-06-19,88.98999786376953
368065,MDT,2017-06-20,88.81999969482422
368066,MDT,2017-06-21,88.79000091552734
368067,MDT,2017-06-22,89.08999633789062
368068,MDT,2017-06-23,89.19999694824219
368069,MDT,2017-06-26,89.1500015258789
368070,MDT,2017-06-27,88.79000091552734
368071,MDT,2017-06-28,89.30000305175781
368072,MDT,2017-06-29,88.70999908447266
368073,MDT,2017-06-30,88.75
368074,MDT,2017-07-03,88.80999755859375
368075,MDT,2017-07-05,88.9000015258789
368076,MDT,2017-07-06,87.26000213623047
368077,MDT,2017-07-07,87.95999908447266
368078,MDT,2017-07-10,87.19999694824219
368079,MDT,2017-07-11,87.26000213623047
368080,MDT,2017-07-12,87.80999755859375
368081,MDT,2017-07-13,87.80999755859375
368082,MDT,2017-07-14,88.56999969482422
368083,MDT,2017-07-17,86.05999755859375
368084,MDT,2017-07-18,85.8499984741211
368085,MDT,2017-07-19,85.6500015258789
368086,MDT,2017-07-20,85.66999816894531
368087,MDT,2017-07-21,85.16999816894531
368088,MDT,2017-07-24,85.08999633789062
368089,MDT,2017-07-25,85.93000030517578
368090,MDT,2017-07-26,85.73999786376953
368091,MDT,2017-07-27,84.68000030517578
368092,MDT,2017-07-28,84.29000091552734
368093,MDT,2017-07-31,83.97000122070312
368094,MDT,2017-08-01,83.5199966430664
368095,MDT,2017-08-02,83.19999694824219
368096,MDT,2017-08-03,83.29000091552734
368097,MDT,2017-08-04,83.68000030517578
368098,MDT,2017-08-07,84.37000274658203
368099,MDT,2017-08-08,83.83000183105469
368100,MDT,2017-08-09,83.94999694824219
368101,MDT,2017-08-10,83.04000091552734
368102,MDT,2017-08-11,83.70999908447266
368103,MDT,2017-08-14,84.47000122070312
368104,MDT,2017-08-15,84.58999633789062
368105,MDT,2017-08-16,84.5999984741211
368106,MDT,2017-08-17,83.66999816894531
368107,MDT,2017-08-18,83.41000366210938
368108,MDT,2017-08-21,83.5199966430664
368109,MDT,2017-08-22,81.76000213623047
368110,MDT,2017-08-23,79.75
368111,MDT,2017-08-24,79.23999786376953
368112,MDT,2017-08-25,79.05999755859375
368113,MDT,2017-08-28,79.58999633789062
368114,MDT,2017-08-29,79.72000122070312
368115,MDT,2017-08-30,79.86000061035156
368116,MDT,2017-08-31,80.62000274658203
368117,MDT,2017-09-01,80.05000305175781
368118,MDT,2017-09-05,79.81999969482422
368119,MDT,2017-09-06,79.87000274658203
368120,MDT,2017-09-07,79.94999694824219
368121,MDT,2017-09-08,82.02999877929688
368122,MDT,2017-09-11,81.55999755859375
368123,MDT,2017-09-12,82.30000305175781
368124,MDT,2017-09-13,81.93000030517578
368125,MDT,2017-09-14,81.80000305175781
368126,MDT,2017-09-15,82.12000274658203
368127,MDT,2017-09-18,82.4000015258789
368128,MDT,2017-09-19,81.19000244140625
368129,MDT,2017-09-20,80.16000366210938
368130,MDT,2017-09-21,79.52999877929688
368131,MDT,2017-09-22,79.69999694824219
368132,MDT,2017-09-25,78.2699966430664
368133,MDT,2017-09-26,78.37000274658203
368134,MDT,2017-09-27,77.83999633789062
368135,MDT,2017-09-28,77.70999908447266
368136,MDT,2017-09-29,77.7699966430664
368137,MDT,2017-10-02,78.05000305175781
368138,MDT,2017-10-03,78.11000061035156
368139,MDT,2017-10-04,78.62999725341797
368140,MDT,2017-10-05,79.51000213623047
368141,MDT,2017-10-06,79.80999755859375
368142,MDT,2017-10-09,76.93000030517578
368143,MDT,2017-10-10,77.29000091552734
368144,MDT,2017-10-11,78.23999786376953
368145,MDT,2017-10-12,77.91999816894531
368146,MDT,2017-10-13,78.06999969482422
368147,MDT,2017-10-16,77.7300033569336
368148,MDT,2017-10-17,78.0
368149,MDT,2017-10-18,78.58999633789062
368150,MDT,2017-10-19,78.4800033569336
368151,MDT,2017-10-20,78.33999633789062
368152,MDT,2017-10-23,79.0199966430664
368153,MDT,2017-10-24,78.66000366210938
368154,MDT,2017-10-25,79.19999694824219
368155,MDT,2017-10-26,80.44000244140625
368156,MDT,2017-10-27,81.30000305175781
368157,MDT,2017-10-30,80.52999877929688
368158,MDT,2017-10-31,80.5199966430664
368159,MDT,2017-11-01,80.30999755859375
368160,MDT,2017-11-02,77.87000274658203
368161,MDT,2017-11-03,78.43000030517578
368162,MDT,2017-11-06,77.69000244140625
368163,MDT,2017-11-07,78.01000213623047
368164,MDT,2017-11-08,77.80999755859375
368165,MDT,2017-11-09,80.80999755859375
368166,MDT,2017-11-10,79.33000183105469
368167,MDT,2017-11-13,79.19999694824219
368168,MDT,2017-11-14,79.16000366210938
368169,MDT,2017-11-15,78.68000030517578
368170,MDT,2017-11-16,79.26000213623047
368171,MDT,2017-11-17,79.48999786376953
368172,MDT,2017-11-20,78.9000015258789
368173,MDT,2017-11-21,82.66000366210938
368174,MDT,2017-11-22,82.33999633789062
368175,MDT,2017-11-24,83.25
368176,MDT,2017-11-27,81.41000366210938
368177,MDT,2017-11-28,82.45999908447266
368178,MDT,2017-11-29,82.11000061035156
368179,MDT,2017-11-30,82.12999725341797
368180,MDT,2017-12-01,81.2699966430664
368181,MDT,2017-12-04,79.87000274658203
368182,MDT,2017-12-05,80.91999816894531
368183,MDT,2017-12-06,81.5
368184,MDT,2017-12-07,80.56999969482422
368185,MDT,2017-12-08,81.06999969482422
368186,MDT,2017-12-11,81.2699966430664
368187,MDT,2017-12-12,82.0
368188,MDT,2017-12-13,81.91999816894531
368189,MDT,2017-12-14,81.83000183105469
368190,MDT,2017-12-15,83.5
368191,MDT,2017-12-18,83.43000030517578
368192,MDT,2017-12-19,82.04000091552734
368193,MDT,2017-12-20,81.37999725341797
368194,MDT,2017-12-21,81.4800033569336
368195,MDT,2017-12-22,81.54000091552734
368196,MDT,2017-12-26,81.47000122070312
368197,MDT,2017-12-27,81.76000213623047
368198,MDT,2017-12-28,81.33999633789062
368199,MDT,2017-12-29,80.75
368200,MDT,2018-01-02,82.20999908447266
368201,MDT,2018-01-03,83.91999816894531
368202,MDT,2018-01-04,84.12000274658203
368203,MDT,2018-01-05,85.54000091552734
368204,MDT,2018-01-08,85.51000213623047
368205,MDT,2018-01-09,85.87999725341797
368206,MDT,2018-01-10,85.48999786376953
368207,MDT,2018-01-11,85.7300033569336
368208,MDT,2018-01-12,85.44999694824219
368209,MDT,2018-01-16,85.31999969482422
368210,MDT,2018-01-17,86.11000061035156
368211,MDT,2018-01-18,87.26000213623047
368212,MDT,2018-01-19,86.68000030517578
368213,MDT,2018-01-22,86.05000305175781
368214,MDT,2018-01-23,85.2300033569336
368215,MDT,2018-01-24,85.76000213623047
368216,MDT,2018-01-25,86.81999969482422
368217,MDT,2018-01-26,87.12000274658203
368218,MDT,2018-01-29,86.72000122070312
368219,MDT,2018-01-30,85.95999908447266
368220,MDT,2018-01-31,85.88999938964844
368221,MDT,2018-02-01,84.9800033569336
368222,MDT,2018-02-02,84.44999694824219
368223,MDT,2018-02-05,81.41999816894531
368224,MDT,2018-02-06,81.66999816894531
368225,MDT,2018-02-07,81.3499984741211
368226,MDT,2018-02-08,78.37999725341797
368227,MDT,2018-02-09,79.4800033569336
368228,MDT,2018-02-12,80.23999786376953
368229,MDT,2018-02-13,80.22000122070312
368230,MDT,2018-02-14,81.86000061035156
368231,MDT,2018-02-15,82.94000244140625
368232,MDT,2018-02-16,83.30999755859375
368233,MDT,2018-02-20,81.61000061035156
368234,MDT,2018-02-21,80.72000122070312
368235,MDT,2018-02-22,80.41000366210938
368236,MDT,2018-02-23,80.38999938964844
368237,MDT,2018-02-26,82.41999816894531
368238,MDT,2018-02-27,81.23999786376953
368239,MDT,2018-02-28,79.88999938964844
368240,MDT,2018-03-01,78.30000305175781
368241,MDT,2018-03-02,78.33000183105469
368242,MDT,2018-03-05,79.73999786376953
368243,MDT,2018-03-06,80.41000366210938
368244,MDT,2018-03-07,81.12999725341797
368245,MDT,2018-03-08,82.20999908447266
368246,MDT,2018-03-09,83.1500015258789
368247,MDT,2018-03-12,83.30000305175781
368248,MDT,2018-03-13,83.47000122070312
368249,MDT,2018-03-14,82.30000305175781
368250,MDT,2018-03-15,82.02999877929688
368251,MDT,2018-03-16,81.29000091552734
368252,MDT,2018-03-19,80.12999725341797
368253,MDT,2018-03-20,79.9000015258789
368254,MDT,2018-03-21,80.04000091552734
368255,MDT,2018-03-22,78.13999938964844
368256,MDT,2018-03-23,76.55000305175781
368257,MDT,2018-03-26,78.45999908447266
368258,MDT,2018-03-27,78.16000366210938
368259,MDT,2018-03-28,78.45999908447266
368260,MDT,2018-03-29,80.22000122070312
368261,MDT,2018-04-02,77.4800033569336
368262,MDT,2018-04-03,78.3499984741211
368263,MDT,2018-04-04,78.72000122070312
368264,MDT,2018-04-05,79.69999694824219
368265,MDT,2018-04-06,77.63999938964844
368266,MDT,2018-04-09,78.45999908447266
368267,MDT,2018-04-10,79.29000091552734
368268,MDT,2018-04-11,78.58999633789062
368269,MDT,2018-04-12,79.83999633789062
368270,MDT,2018-04-13,79.56999969482422
368271,MDT,2018-04-16,80.5999984741211
368272,MDT,2018-04-17,80.62999725341797
368273,MDT,2018-04-18,80.19000244140625
368274,MDT,2018-04-19,80.0
368275,MDT,2018-04-20,79.9000015258789
368276,MDT,2018-04-23,80.0199966430664
368277,MDT,2018-04-24,79.37000274658203
368278,MDT,2018-04-25,79.45999908447266
368279,MDT,2018-04-26,80.58999633789062
368280,MDT,2018-04-27,81.29000091552734
368281,MDT,2018-04-30,80.12999725341797
368282,MDT,2018-05-01,81.01000213623047
368283,MDT,2018-05-02,79.91999816894531
368284,MDT,2018-05-03,79.58000183105469
368285,MDT,2018-05-04,81.08000183105469
368286,MDT,2018-05-07,84.81999969482422
368287,MDT,2018-05-08,83.19999694824219
368288,MDT,2018-05-09,84.05999755859375
368289,MDT,2018-05-10,85.68000030517578
368290,MDT,2018-05-11,85.55999755859375
368291,MDT,2018-05-14,86.18000030517578
368292,MDT,2018-05-15,84.37000274658203
368293,MDT,2018-05-16,85.55000305175781
368294,MDT,2018-05-17,85.11000061035156
368295,MDT,2018-05-18,84.63999938964844
368296,MDT,2018-05-21,85.31999969482422
368297,MDT,2018-05-22,84.97000122070312
368298,MDT,2018-05-23,85.26000213623047
368299,MDT,2018-05-24,86.98999786376953
368300,MDT,2018-05-25,86.30000305175781
368301,MDT,2018-05-29,85.38999938964844
368302,MDT,2018-05-30,85.88999938964844
368303,MDT,2018-05-31,86.31999969482422
368304,MDT,2018-06-01,87.83000183105469
368305,MDT,2018-06-04,87.5199966430664
368306,MDT,2018-06-05,86.66000366210938
368307,MDT,2018-06-06,87.23999786376953
368308,MDT,2018-06-07,86.62999725341797
368309,MDT,2018-06-08,87.18000030517578
368310,MDT,2018-06-11,86.58999633789062
368311,MDT,2018-06-12,86.69000244140625
368312,MDT,2018-06-13,85.83999633789062
368313,MDT,2018-06-14,86.56999969482422
368314,MDT,2018-06-15,86.77999877929688
368315,MDT,2018-06-18,86.25
368316,MDT,2018-06-19,86.61000061035156
368317,MDT,2018-06-20,86.12999725341797
368318,MDT,2018-06-21,86.30000305175781
368319,MDT,2018-06-22,86.80999755859375
368320,MDT,2018-06-25,86.73999786376953
368321,MDT,2018-06-26,86.86000061035156
368322,MDT,2018-06-27,85.48999786376953
368323,MDT,2018-06-28,86.33000183105469
368324,MDT,2018-06-29,85.61000061035156
368325,MDT,2018-07-02,86.02999877929688
368326,MDT,2018-07-03,85.9800033569336
368327,MDT,2018-07-05,85.91000366210938
368328,MDT,2018-07-06,86.62999725341797
368329,MDT,2018-07-09,87.12999725341797
368330,MDT,2018-07-10,87.38999938964844
368331,MDT,2018-07-11,87.26000213623047
368332,MDT,2018-07-12,87.87000274658203
368333,MDT,2018-07-13,88.36000061035156
368334,MDT,2018-07-16,87.7300033569336
368335,MDT,2018-07-17,88.29000091552734
368336,MDT,2018-07-18,88.01000213623047
368337,MDT,2018-07-19,88.41999816894531
368338,MDT,2018-07-20,88.0199966430664
368339,MDT,2018-07-23,88.62999725341797
368340,MDT,2018-07-24,88.91000366210938
368341,MDT,2018-07-25,89.7300033569336
368342,MDT,2018-07-26,89.26000213623047
368343,MDT,2018-07-27,88.66000366210938
368344,MDT,2018-07-30,89.08000183105469
368345,MDT,2018-07-31,90.2300033569336
368346,MDT,2018-08-01,90.23999786376952
368347,MDT,2018-08-02,89.88999938964844
368348,MDT,2018-08-03,90.4800033569336
368349,MDT,2018-08-06,90.58999633789062
368350,MDT,2018-08-07,90.8499984741211
368351,MDT,2018-08-08,90.80999755859376
368352,MDT,2018-08-09,91.22000122070312
368353,MDT,2018-08-10,90.5999984741211
368354,MDT,2018-08-13,90.73999786376952
368355,MDT,2018-08-14,91.0500030517578
368356,MDT,2018-08-15,90.98999786376952
368357,MDT,2018-08-16,91.0999984741211
368358,MDT,2018-08-17,90.5999984741211
368359,MDT,2018-08-20,90.02999877929688
368360,MDT,2018-08-21,95.16999816894533
368361,MDT,2018-08-22,95.58000183105467
368362,MDT,2018-08-23,95.61000061035156
368363,MDT,2018-08-24,95.5500030517578
368364,MDT,2018-08-27,95.44000244140624
368365,MDT,2018-08-28,95.7699966430664
368366,MDT,2018-08-29,96.58999633789062
368367,MDT,2018-08-30,96.80999755859376
368368,MDT,2018-08-31,96.41000366210938
368369,MDT,2018-09-04,95.55999755859376
368370,MDT,2018-09-05,96.04000091552734
368371,MDT,2018-09-06,96.48999786376952
368372,MDT,2018-09-07,96.31999969482422
368373,MDT,2018-09-10,96.37000274658205
368374,MDT,2018-09-11,96.08000183105467
368375,MDT,2018-09-12,96.25
368376,MDT,2018-09-13,96.9499969482422
368377,MDT,2018-09-14,97.01000213623048
368378,MDT,2018-09-17,96.02999877929688
368379,MDT,2018-09-18,96.87999725341795
368380,MDT,2018-09-19,96.45999908447266
368381,MDT,2018-09-20,97.4800033569336
368382,MDT,2018-09-21,97.8499984741211
368383,MDT,2018-09-24,98.86000061035156
368384,MDT,2018-09-25,99.0
368385,MDT,2018-09-26,99.16999816894533
368386,MDT,2018-09-27,97.6999969482422
368387,MDT,2018-09-28,98.37000274658205
368388,MDT,2018-10-01,99.48999786376952
368389,MDT,2018-10-02,99.0199966430664
368390,MDT,2018-10-03,97.47000122070312
368391,MDT,2018-10-04,96.9800033569336
368392,MDT,2018-10-05,97.16999816894533
368393,MDT,2018-10-08,95.97000122070312
368394,MDT,2018-10-09,96.19000244140624
368395,MDT,2018-10-10,95.06999969482422
368396,MDT,2018-10-11,93.11000061035156
368397,MDT,2018-10-12,94.69000244140624
368398,MDT,2018-10-15,93.81999969482422
368399,MDT,2018-10-16,96.5500030517578
368400,MDT,2018-10-17,97.29000091552734
368401,MDT,2018-10-18,95.91999816894533
368402,MDT,2018-10-19,93.94000244140624
368403,MDT,2018-10-22,93.62000274658205
368404,MDT,2018-10-23,93.08999633789062
368405,MDT,2018-10-24,91.47000122070312
368406,MDT,2018-10-25,91.76000213623048
368407,MDT,2018-10-26,89.75
368408,MDT,2018-10-29,89.44999694824219
368409,MDT,2018-10-30,90.2699966430664
368410,MDT,2018-10-31,89.81999969482422
368411,MDT,2018-11-01,91.5500030517578
368412,MDT,2018-11-02,91.41999816894533
368413,MDT,2018-11-05,91.61000061035156
368414,MDT,2018-11-06,92.51000213623048
368415,MDT,2018-11-07,94.12000274658205
368416,MDT,2018-11-08,94.73999786376952
368417,MDT,2018-11-09,94.36000061035156
368418,MDT,2018-11-12,92.63999938964844
368419,MDT,2018-11-13,92.06999969482422
368420,MDT,2018-11-14,92.11000061035156
368421,MDT,2018-11-15,92.7699966430664
368422,MDT,2018-11-16,93.6999969482422
368423,MDT,2018-11-19,90.37000274658205
368424,MDT,2018-11-20,92.16000366210938
368425,MDT,2018-11-21,92.97000122070312
368426,MDT,2018-11-23,92.01000213623048
368427,MDT,2018-11-26,92.05999755859376
368428,MDT,2018-11-27,93.12999725341795
368429,MDT,2018-11-28,95.37000274658205
368430,MDT,2018-11-29,96.5999984741211
368431,MDT,2018-11-30,97.52999877929688
368432,MDT,2018-12-03,98.75
368433,MDT,2018-12-04,96.48999786376952
368434,MDT,2018-12-06,96.23999786376952
368435,MDT,2018-12-07,94.23999786376952
368436,MDT,2018-12-10,95.4800033569336
368437,MDT,2018-12-11,95.47000122070312
368438,MDT,2018-12-12,95.70999908447266
368439,MDT,2018-12-13,95.5
368440,MDT,2018-12-14,93.72000122070312
368441,MDT,2018-12-17,91.8499984741211
368442,MDT,2018-12-18,92.0
368443,MDT,2018-12-19,91.26000213623048
368444,MDT,2018-12-20,89.9000015258789
368445,MDT,2018-12-21,88.5999984741211
368446,MDT,2018-12-24,85.80000305175781
368447,MDT,2018-12-26,88.66000366210938
368448,MDT,2018-12-27,89.6500015258789
368449,MDT,2018-12-28,89.26000213623047
368450,MDT,2018-12-31,90.95999908447266
368451,MDT,2019-01-02,87.91999816894531
368452,MDT,2019-01-03,85.44999694824219
368453,MDT,2019-01-04,88.12999725341797
368454,MDT,2019-01-07,82.44999694824219
368455,MDT,2019-01-08,83.02999877929688
368456,MDT,2019-01-09,84.30000305175781
368457,MDT,2019-01-10,84.83999633789062
368458,MDT,2019-01-11,84.83999633789062
368459,MDT,2019-01-14,84.75
368460,MDT,2019-01-15,86.02999877929688
368461,MDT,2019-01-16,86.98999786376953
368462,MDT,2019-01-17,87.5999984741211
368463,MDT,2019-01-18,87.30000305175781
368464,MDT,2019-01-22,87.0
368465,MDT,2019-01-23,87.16000366210938
368466,MDT,2019-01-24,87.2300033569336
368467,MDT,2019-01-25,87.0199966430664
368468,MDT,2019-01-28,86.41999816894531
368469,MDT,2019-01-29,86.47000122070312
368470,MDT,2019-01-30,87.83000183105469
368471,MDT,2019-01-31,88.38999938964844
368472,MDT,2019-02-01,88.30999755859375
368473,MDT,2019-02-04,87.80999755859375
368474,MDT,2019-02-05,88.02999877929688
368475,MDT,2019-02-06,88.86000061035156
368476,MDT,2019-02-07,88.9000015258789
368477,MDT,2019-02-08,89.01000213623047
368478,MDT,2019-02-11,89.5999984741211
368479,MDT,2019-02-12,90.25
368480,MDT,2019-02-13,90.66999816894533
368481,MDT,2019-02-14,91.2300033569336
368482,MDT,2019-02-15,92.2699966430664
368483,MDT,2019-02-19,92.33000183105467
368484,MDT,2019-02-20,92.8000030517578
368485,MDT,2019-02-21,92.61000061035156
368486,MDT,2019-02-22,93.7699966430664
368487,MDT,2019-02-25,92.22000122070312
368488,MDT,2019-02-26,91.29000091552734
368489,MDT,2019-02-27,90.88999938964844
368490,MDT,2019-02-28,90.5
368491,MDT,2019-03-01,92.08999633789062
368492,MDT,2019-03-04,92.29000091552734
368493,MDT,2019-03-05,92.72000122070312
368494,MDT,2019-03-06,92.08000183105467
368495,MDT,2019-03-07,91.08000183105467
368496,MDT,2019-03-08,90.5199966430664
368497,MDT,2019-03-11,92.0
368498,MDT,2019-03-12,92.44000244140624
368499,MDT,2019-03-13,93.0199966430664
368500,MDT,2019-03-14,93.33000183105467
368501,MDT,2019-03-15,93.79000091552734
368502,MDT,2019-03-18,91.88999938964844
368503,MDT,2019-03-19,92.66000366210938
368504,MDT,2019-03-20,91.72000122070312
368505,MDT,2019-03-21,92.0999984741211
368506,MDT,2019-03-22,90.38999938964844
368507,MDT,2019-03-25,90.62000274658205
368508,MDT,2019-03-26,91.06999969482422
368509,MDT,2019-03-27,90.26000213623048
368510,MDT,2019-03-28,89.95999908447266
368511,MDT,2019-03-29,91.08000183105467
368512,MDT,2019-04-01,90.69000244140624
368513,MDT,2019-04-02,90.4000015258789
368514,MDT,2019-04-03,88.44999694824219
368515,MDT,2019-04-04,89.2300033569336
368516,MDT,2019-04-05,88.93000030517578
368517,MDT,2019-04-08,88.98999786376953
368518,MDT,2019-04-09,88.72000122070312
368519,MDT,2019-04-10,88.62999725341797
368520,MDT,2019-04-11,87.5999984741211
368521,MDT,2019-04-12,86.75
368522,MDT,2019-04-15,86.87000274658203
368523,MDT,2019-04-16,86.1500015258789
368524,MDT,2019-04-17,84.7300033569336
368525,MDT,2019-04-18,84.22000122070312
368526,MDT,2019-04-22,84.1500015258789
368527,MDT,2019-04-23,85.0999984741211
368528,MDT,2019-04-24,85.63999938964844
368529,MDT,2019-04-25,86.86000061035156
368530,MDT,2019-04-26,87.3499984741211
368531,MDT,2019-04-29,87.44000244140625
368532,MDT,2019-04-30,88.80999755859375
368533,MDT,2019-05-01,88.30999755859375
368534,MDT,2019-05-02,89.13999938964844
368535,MDT,2019-05-03,89.58000183105469
368536,MDT,2019-05-06,90.1500015258789
368537,MDT,2019-05-07,89.2699966430664
368538,MDT,2019-05-08,89.0
368539,MDT,2019-05-09,88.13999938964844
368540,MDT,2019-05-10,88.33000183105469
368541,MDT,2019-05-13,87.33000183105469
368542,MDT,2019-05-14,87.66000366210938
368543,MDT,2019-05-15,88.2699966430664
368544,MDT,2019-05-16,88.11000061035156
368545,MDT,2019-05-17,87.7300033569336
368546,MDT,2019-05-20,87.56999969482422
368547,MDT,2019-05-21,87.7699966430664
368548,MDT,2019-05-22,88.76000213623047
368549,MDT,2019-05-23,91.63999938964844
368550,MDT,2019-05-24,93.02999877929688
368551,MDT,2019-05-28,91.30999755859376
368552,MDT,2019-05-29,91.5199966430664
368553,MDT,2019-05-30,92.58000183105467
368554,MDT,2019-05-31,92.58000183105467
368555,MDT,2019-06-03,93.33000183105467
368556,MDT,2019-06-04,94.41000366210938
368557,MDT,2019-06-05,96.5500030517578
368558,MDT,2019-06-06,96.5
368559,MDT,2019-06-07,97.11000061035156
368560,MDT,2019-06-10,97.75
368561,MDT,2019-06-11,97.55999755859376
368562,MDT,2019-06-12,97.52999877929688
368563,MDT,2019-06-13,97.5
368564,MDT,2019-06-14,97.5
368565,MDT,2019-06-17,97.31999969482422
368566,MDT,2019-06-18,97.95999908447266
368567,MDT,2019-06-19,98.75
368568,MDT,2019-06-20,99.26000213623048
368569,MDT,2019-06-21,99.37999725341795
368570,MDT,2019-06-24,99.16000366210938
368571,MDT,2019-06-25,98.9000015258789
368572,MDT,2019-06-26,97.22000122070312
368573,MDT,2019-06-27,97.4800033569336
368574,MDT,2019-06-28,97.38999938964844
368575,MDT,2019-07-01,98.0999984741211
368576,MDT,2019-07-02,98.0500030517578
368577,MDT,2019-07-03,98.80999755859376
368578,MDT,2019-07-05,98.11000061035156
368579,MDT,2019-07-08,98.0199966430664
368580,MDT,2019-07-09,98.44000244140624
368581,MDT,2019-07-10,98.8499984741211
368582,MDT,2019-07-11,100.0
368583,MDT,2019-07-12,99.25
368584,MDT,2019-07-15,99.81999969482422
368585,MDT,2019-07-16,99.87000274658205
368586,MDT,2019-07-17,100.91999816894533
368587,MDT,2019-07-18,101.33999633789062
368588,MDT,2019-07-19,100.8000030517578
368589,MDT,2019-07-22,101.23999786376952
368590,MDT,2019-07-23,101.61000061035156
368591,MDT,2019-07-24,102.33000183105467
368592,MDT,2019-07-25,102.08999633789062
368593,MDT,2019-07-26,102.5500030517578
368594,MDT,2019-07-29,103.26000213623048
368595,MDT,2019-07-30,103.75
368596,MDT,2019-07-31,101.94000244140624
368597,MDT,2019-08-01,102.37000274658205
368598,MDT,2019-08-02,102.33000183105467
368599,MDT,2019-08-05,99.51000213623048
368600,MDT,2019-08-06,101.23999786376952
368601,MDT,2019-08-07,101.38999938964844
368602,MDT,2019-08-08,102.27999877929688
368603,MDT,2019-08-09,101.66999816894533
368604,MDT,2019-08-12,101.0
368605,MDT,2019-08-13,102.4000015258789
368606,MDT,2019-08-14,100.93000030517578
368607,MDT,2019-08-15,101.75
368608,MDT,2019-08-16,102.76000213623048
368609,MDT,2019-08-19,104.18000030517578
368610,MDT,2019-08-20,106.91000366210938
368611,MDT,2019-08-21,107.79000091552734
368612,MDT,2019-08-22,107.83000183105467
368613,MDT,2019-08-23,106.0500030517578
368614,MDT,2019-08-26,106.88999938964844
368615,MDT,2019-08-27,107.54000091552734
368616,MDT,2019-08-28,108.0
368617,MDT,2019-08-29,107.8000030517578
368618,MDT,2019-08-30,107.88999938964844
368619,MDT,2019-09-03,107.47000122070312
368620,MDT,2019-09-04,107.66000366210938
368621,MDT,2019-09-05,107.72000122070312
368622,MDT,2019-09-06,108.69000244140624
368623,MDT,2019-09-09,107.93000030517578
368624,MDT,2019-09-10,107.4800033569336
368625,MDT,2019-09-11,108.62999725341795
368626,MDT,2019-09-12,110.37999725341795
368627,MDT,2019-09-13,109.66999816894533
368628,MDT,2019-09-16,109.0500030517578
368629,MDT,2019-09-17,109.33999633789062
368630,MDT,2019-09-18,110.0
368631,MDT,2019-09-19,111.01000213623048
368632,MDT,2019-09-20,111.18000030517578
368633,MDT,2019-09-23,110.83999633789062
368634,MDT,2019-09-24,109.76000213623048
368635,MDT,2019-09-25,107.62000274658205
368636,MDT,2019-09-26,107.4000015258789
368637,MDT,2019-09-27,107.31999969482422
368638,MDT,2019-09-30,108.62000274658205
368639,MDT,2019-10-01,108.22000122070312
368640,MDT,2019-10-02,105.94000244140624
368641,MDT,2019-10-03,106.93000030517578
368642,MDT,2019-10-04,108.55999755859376
368643,MDT,2019-10-07,107.26000213623048
368644,MDT,2019-10-08,105.01000213623048
368645,MDT,2019-10-09,106.75
368646,MDT,2019-10-10,107.41999816894533
368647,MDT,2019-10-11,107.58000183105467
368648,MDT,2019-10-14,107.56999969482422
368649,MDT,2019-10-15,108.19000244140624
368650,MDT,2019-10-16,108.5
368651,MDT,2019-10-17,108.51000213623048
368652,MDT,2019-10-18,108.12000274658205
368653,MDT,2019-10-21,106.62000274658205
368654,MDT,2019-10-22,104.48999786376952
368655,MDT,2019-10-23,105.22000122070312
368656,MDT,2019-10-24,105.29000091552734
368657,MDT,2019-10-25,105.44000244140624
368658,MDT,2019-10-28,106.22000122070312
368659,MDT,2019-10-29,107.5500030517578
368660,MDT,2019-10-30,108.5500030517578
368661,MDT,2019-10-31,108.9000015258789
368662,MDT,2019-11-01,108.56999969482422
368663,MDT,2019-11-04,107.1500015258789
368664,MDT,2019-11-05,105.52999877929688
368665,MDT,2019-11-06,106.87000274658205
368666,MDT,2019-11-07,106.8000030517578
368667,MDT,2019-11-08,107.02999877929688
368668,MDT,2019-11-11,107.95999908447266
368669,MDT,2019-11-12,108.62999725341795
368670,MDT,2019-11-13,109.01000213623048
368671,MDT,2019-11-14,109.20999908447266
368672,MDT,2019-11-15,112.05999755859376
368673,MDT,2019-11-18,111.25
368674,MDT,2019-11-19,111.06999969482422
368675,MDT,2019-11-20,111.79000091552734
368676,MDT,2019-11-21,110.48999786376952
368677,MDT,2019-11-22,110.81999969482422
368678,MDT,2019-11-25,111.77999877929688
368679,MDT,2019-11-26,111.33000183105467
368680,MDT,2019-11-27,112.47000122070312
368681,MDT,2019-11-29,111.38999938964844
368682,MDT,2019-12-02,110.91000366210938
368683,MDT,2019-12-03,110.98999786376952
368684,MDT,2019-12-04,111.94000244140624
368685,MDT,2019-12-05,112.1999969482422
368686,MDT,2019-12-06,113.08999633789062
368687,MDT,2019-12-09,111.12999725341795
368688,MDT,2019-12-10,111.04000091552734
368689,MDT,2019-12-11,111.72000122070312
368690,MDT,2019-12-12,112.37999725341795
368691,MDT,2019-12-13,113.5199966430664
368692,MDT,2019-12-16,114.54000091552734
368693,MDT,2019-12-17,114.3499984741211
368694,MDT,2019-12-18,113.8000030517578
368695,MDT,2019-12-19,113.48999786376952
368696,MDT,2019-12-20,113.73999786376952
368697,MDT,2019-12-23,113.88999938964844
368698,MDT,2019-12-24,113.7699966430664
368699,MDT,2019-12-26,112.58000183105467
368700,MDT,2019-12-27,113.3499984741211
368701,MDT,2019-12-30,112.93000030517578
368702,MDT,2019-12-31,113.4499969482422
368703,MDT,2020-01-02,114.55999755859376
368704,MDT,2020-01-03,113.87999725341795
368705,MDT,2020-01-06,114.88999938964844
368706,MDT,2020-01-07,114.48999786376952
368707,MDT,2020-01-08,116.5
368708,MDT,2020-01-09,118.38999938964844
368709,MDT,2020-01-10,118.63999938964844
368710,MDT,2020-01-13,118.01000213623048
368711,MDT,2020-01-14,117.04000091552734
368712,MDT,2020-01-15,117.33000183105467
368713,MDT,2020-01-16,118.86000061035156
368714,MDT,2020-01-17,119.02999877929688
368715,MDT,2020-01-21,120.31999969482422
368716,MDT,2020-01-22,121.08999633789062
368717,MDT,2020-01-23,120.97000122070312
368718,MDT,2020-01-24,119.26000213623048
368719,MDT,2020-01-27,119.2300033569336
368720,MDT,2020-01-28,119.18000030517578
368721,MDT,2020-01-29,118.37000274658205
368722,MDT,2020-01-30,118.1500015258789
368723,MDT,2020-01-31,115.44000244140624
368724,MDT,2020-02-03,117.98999786376952
368725,MDT,2020-02-04,119.98999786376952
368726,MDT,2020-02-05,120.62000274658205
368727,MDT,2020-02-06,121.3000030517578
368728,MDT,2020-02-07,118.9499969482422
368729,MDT,2020-02-10,119.37999725341795
368730,MDT,2020-02-11,118.9499969482422
368731,MDT,2020-02-12,116.48999786376952
368732,MDT,2020-02-13,116.83000183105467
368733,MDT,2020-02-14,117.33000183105467
368734,MDT,2020-02-18,112.66000366210938
368735,MDT,2020-02-19,113.7699966430664
368736,MDT,2020-02-20,113.86000061035156
368737,MDT,2020-02-21,113.27999877929688
368738,MDT,2020-02-24,111.3499984741211
368739,MDT,2020-02-25,108.52999877929688
368740,MDT,2020-02-26,106.1500015258789
368741,MDT,2020-02-27,100.9800033569336
368742,MDT,2020-02-28,100.66999816894533
368743,MDT,2020-03-02,102.62000274658205
368744,MDT,2020-03-03,100.4000015258789
368745,MDT,2020-03-04,103.58999633789062
368746,MDT,2020-03-05,100.18000030517578
368747,MDT,2020-03-06,99.05999755859376
368748,MDT,2020-03-09,92.4000015258789
368749,MDT,2020-03-10,96.36000061035156
368750,MDT,2020-03-11,92.44000244140624
368751,MDT,2020-03-12,84.4000015258789
368752,MDT,2020-03-13,88.81999969482422
368753,MDT,2020-03-16,77.43000030517578
368754,MDT,2020-03-17,80.20999908447266
368755,MDT,2020-03-18,74.54000091552734
368756,MDT,2020-03-19,79.22000122070312
368757,MDT,2020-03-20,77.45999908447266
368758,MDT,2020-03-23,72.91999816894531
368759,MDT,2020-03-24,80.3499984741211
368760,MDT,2020-03-25,86.81999969482422
368761,MDT,2020-03-26,91.94000244140624
368762,MDT,2020-03-27,89.88999938964844
368763,MDT,2020-03-30,92.0500030517578
368764,MDT,2020-03-31,90.18000030517578
368765,MDT,2020-04-01,84.11000061035156
368766,MDT,2020-04-02,86.1500015258789
368767,MDT,2020-04-03,86.2699966430664
368768,MDT,2020-04-06,94.08999633789062
368769,MDT,2020-04-07,94.45999908447266
368770,MDT,2020-04-08,99.27999877929688
368771,MDT,2020-04-09,101.02999877929688
368772,MDT,2020-04-13,99.5199966430664
368773,MDT,2020-04-14,101.1999969482422
368774,MDT,2020-04-15,97.31999969482422
368775,MDT,2020-04-16,95.6999969482422
368776,MDT,2020-04-17,103.33000183105467
368777,MDT,2020-04-20,101.54000091552734
368778,MDT,2020-04-21,97.61000061035156
368779,MDT,2020-04-22,96.08000183105467
368780,MDT,2020-04-23,95.83000183105467
368781,MDT,2020-04-24,99.3000030517578
368782,MDT,2020-04-27,100.76000213623048
368783,MDT,2020-04-28,98.04000091552734
368784,MDT,2020-04-29,99.13999938964844
368785,MDT,2020-04-30,97.62999725341795
368786,MDT,2020-05-01,95.13999938964844
368787,MDT,2020-05-04,95.26000213623048
368788,MDT,2020-05-05,97.9000015258789
368789,MDT,2020-05-06,96.76000213623048
368790,MDT,2020-05-07,98.94000244140624
368791,MDT,2020-05-08,99.02999877929688
368792,MDT,2020-05-11,98.73999786376952
368793,MDT,2020-05-12,95.1999969482422
368794,MDT,2020-05-13,93.27999877929688
368795,MDT,2020-05-14,93.81999969482422
368796,MDT,2020-05-15,93.88999938964844
368797,MDT,2020-05-18,98.9000015258789
368798,MDT,2020-05-19,97.02999877929688
368799,MDT,2020-05-20,98.08000183105467
368800,MDT,2020-05-21,95.41000366210938
368801,MDT,2020-05-22,94.72000122070312
368802,MDT,2020-05-26,97.1500015258789
368803,MDT,2020-05-27,96.0
368804,MDT,2020-05-28,98.13999938964844
368805,MDT,2020-05-29,98.58000183105467
368806,MDT,2020-06-01,97.11000061035156
368807,MDT,2020-06-02,97.25
368808,MDT,2020-06-03,97.0999984741211
368809,MDT,2020-06-04,96.98999786376952
368810,MDT,2020-06-05,102.04000091552734
368811,MDT,2020-06-08,101.33000183105467
368812,MDT,2020-06-09,99.11000061035156
368813,MDT,2020-06-10,97.5500030517578
368814,MDT,2020-06-11,90.87000274658205
368815,MDT,2020-06-12,93.20999908447266
368816,MDT,2020-06-15,93.62000274658205
368817,MDT,2020-06-16,95.5500030517578
368818,MDT,2020-06-17,95.4800033569336
368819,MDT,2020-06-18,94.43000030517578
368820,MDT,2020-06-19,93.91000366210938
368821,MDT,2020-06-22,93.33000183105467
368822,MDT,2020-06-23,93.38999938964844
368823,MDT,2020-06-24,88.93000030517578
368824,MDT,2020-06-25,88.86000061035156
368825,MDT,2020-06-26,88.7699966430664
368826,MDT,2020-06-29,90.26000213623048
368827,MDT,2020-06-30,91.6999969482422
368828,MDT,2020-07-01,92.31999969482422
368829,MDT,2020-07-02,93.16000366210938
368830,MDT,2020-07-06,93.20999908447266
368831,MDT,2020-07-07,91.66999816894533
368832,MDT,2020-07-08,91.61000061035156
368833,MDT,2020-07-09,90.12999725341795
368834,MDT,2020-07-10,90.80999755859376
368835,MDT,2020-07-13,92.7699966430664
368836,MDT,2020-07-14,94.6500015258789
368837,MDT,2020-07-15,97.16000366210938
368838,MDT,2020-07-16,95.75
368839,MDT,2020-07-17,98.58000183105467
368840,MDT,2020-07-20,95.7300033569336
368841,MDT,2020-07-21,96.80999755859376
368842,MDT,2020-07-22,97.48999786376952
368843,MDT,2020-07-23,96.56999969482422
368844,MDT,2020-07-24,96.3499984741211
368845,MDT,2020-07-27,96.43000030517578
368846,MDT,2020-07-28,96.3499984741211
368847,MDT,2020-07-29,98.72000122070312
368848,MDT,2020-07-30,96.47000122070312
368849,MDT,2020-07-31,96.4800033569336
368850,MDT,2020-08-03,97.33000183105467
368851,MDT,2020-08-04,96.29000091552734
368852,MDT,2020-08-05,97.0199966430664
368853,MDT,2020-08-06,96.7300033569336
368854,MDT,2020-08-07,100.0500030517578
368855,MDT,2020-08-10,100.37999725341795
368856,MDT,2020-08-11,100.72000122070312
368857,MDT,2020-08-12,102.08999633789062
368858,MDT,2020-08-13,101.29000091552734
368859,MDT,2020-08-14,100.70999908447266
368860,MDT,2020-08-17,101.86000061035156
368861,MDT,2020-08-18,101.55999755859376
368862,MDT,2020-08-19,100.81999969482422
368863,MDT,2020-08-20,100.27999877929688
368864,MDT,2020-08-21,98.7300033569336
368865,MDT,2020-08-24,100.12999725341795
368866,MDT,2020-08-25,102.58999633789062
368867,MDT,2020-08-26,104.08000183105467
368868,MDT,2020-08-27,106.86000061035156
368869,MDT,2020-08-28,107.86000061035156
368870,MDT,2020-08-31,107.47000122070312
368871,MDT,2020-09-01,107.5199966430664
368872,MDT,2020-09-02,108.77999877929688
368873,MDT,2020-09-03,106.1500015258789
368874,MDT,2020-09-04,105.73999786376952
368875,MDT,2020-09-08,104.58000183105467
368876,MDT,2020-09-09,106.66000366210938
368877,MDT,2020-09-10,104.77999877929688
368878,MDT,2020-09-11,104.7699966430664
368879,MDT,2020-09-14,106.97000122070312
368880,MDT,2020-09-15,107.56999969482422
368881,MDT,2020-09-16,107.48999786376952
368882,MDT,2020-09-17,107.80999755859376
368883,MDT,2020-09-18,107.5999984741211
368884,MDT,2020-09-21,104.8000030517578
368885,MDT,2020-09-22,104.3499984741211
368886,MDT,2020-09-23,102.9800033569336
368887,MDT,2020-09-24,101.2699966430664
368888,MDT,2020-09-25,103.16000366210938
368889,MDT,2020-09-28,103.62999725341795
368890,MDT,2020-09-29,102.69000244140624
368891,MDT,2020-09-30,103.91999816894533
368892,MDT,2020-10-01,102.3000030517578
368893,MDT,2020-10-02,101.95999908447266
368894,MDT,2020-10-05,103.70999908447266
368895,MDT,2020-10-06,103.37999725341795
368896,MDT,2020-10-07,105.66000366210938
368897,MDT,2020-10-08,107.8000030517578
368898,MDT,2020-10-09,108.68000030517578
368899,MDT,2020-10-12,109.05999755859376
368900,MDT,2020-10-13,106.94000244140624
368901,MDT,2020-10-14,107.55999755859376
368902,MDT,2020-10-15,107.5199966430664
368903,MDT,2020-10-16,110.12999725341795
368904,MDT,2020-10-19,108.4800033569336
368905,MDT,2020-10-20,109.1500015258789
368906,MDT,2020-10-21,109.2300033569336
368907,MDT,2020-10-22,111.83999633789062
368908,MDT,2020-10-23,111.41999816894533
368909,MDT,2020-10-26,107.93000030517578
368910,MDT,2020-10-27,105.20999908447266
368911,MDT,2020-10-28,102.58999633789062
368912,MDT,2020-10-29,101.37000274658205
368913,MDT,2020-10-30,100.56999969482422
368914,MDT,2020-11-02,102.43000030517578
368915,MDT,2020-11-03,103.12999725341795
368916,MDT,2020-11-04,102.45999908447266
368917,MDT,2020-11-05,104.01000213623048
368918,MDT,2020-11-06,103.55999755859376
368919,MDT,2020-11-09,113.22000122070312
368920,MDT,2020-11-10,114.55999755859376
368921,MDT,2020-11-11,110.23999786376952
368922,MDT,2020-11-12,109.5999984741211
368923,MDT,2020-11-13,112.5
368924,MDT,2020-11-16,111.62000274658205
368925,MDT,2020-11-17,110.13999938964844
368926,MDT,2020-11-18,109.47000122070312
368927,MDT,2020-11-19,111.0
368928,MDT,2020-11-20,110.16000366210938
368929,MDT,2020-11-23,110.97000122070312
368930,MDT,2020-11-24,114.05999755859376
368931,MDT,2020-11-25,113.30999755859376
368932,MDT,2020-11-27,114.58999633789062
368933,MDT,2020-11-30,113.6999969482422
368934,MDT,2020-12-01,112.13999938964844
368935,MDT,2020-12-02,113.5999984741211
368936,MDT,2020-12-03,112.47000122070312
368937,MDT,2020-12-04,113.8499984741211
368938,MDT,2020-12-07,112.61000061035156
368939,MDT,2020-12-08,111.18000030517578
368940,MDT,2020-12-09,112.9499969482422
368941,MDT,2020-12-10,112.68000030517578
368942,MDT,2020-12-11,112.37999725341795
368943,MDT,2020-12-14,111.97000122070312
368944,MDT,2020-12-15,114.88999938964844
368945,MDT,2020-12-16,114.97000122070312
368946,MDT,2020-12-17,115.33999633789062
368947,MDT,2020-12-18,116.70999908447266
368948,MDT,2020-12-21,114.4499969482422
368949,MDT,2020-12-22,114.62999725341795
368950,MDT,2020-12-23,113.94000244140624
368951,MDT,2020-12-24,114.02999877929688
368952,MDT,2020-12-28,115.12999725341795
368953,MDT,2020-12-29,115.56999969482422
368954,MDT,2020-12-30,115.63999938964844
368955,MDT,2020-12-31,117.13999938964844
368956,MDT,2021-01-04,116.0199966430664
368957,MDT,2021-01-05,116.9499969482422
368958,MDT,2021-01-06,118.86000061035156
368959,MDT,2021-01-07,118.6999969482422
368960,MDT,2021-01-08,119.70999908447266
368961,MDT,2021-01-11,118.5
368962,MDT,2021-01-12,117.29000091552734
368963,MDT,2021-01-13,118.72000122070312
368964,MDT,2021-01-14,117.7699966430664
368965,MDT,2021-01-15,116.80999755859376
368966,MDT,2021-01-19,118.30999755859376
368967,MDT,2021-01-20,119.29000091552734
368968,MDT,2021-01-21,117.91000366210938
368969,MDT,2021-01-22,116.58000183105467
368970,MDT,2021-01-25,116.9000015258789
368971,MDT,2021-01-26,116.75
368972,MDT,2021-01-27,111.5
368973,MDT,2021-01-28,114.7699966430664
368974,MDT,2021-01-29,111.33000183105467
368975,MDT,2021-02-01,111.18000030517578
368976,MDT,2021-02-02,113.9499969482422
368977,MDT,2021-02-03,112.62999725341795
368978,MDT,2021-02-04,117.0
368979,MDT,2021-02-05,118.4000015258789
368980,MDT,2021-02-08,118.06999969482422
368981,MDT,2021-02-09,117.87999725341795
368982,MDT,2021-02-10,117.44000244140624
368983,MDT,2021-02-11,118.72000122070312
368984,MDT,2021-02-12,119.73999786376952
368985,MDT,2021-02-16,119.68000030517578
368986,MDT,2021-02-17,118.16000366210938
368987,MDT,2021-02-18,115.38999938964844
368988,MDT,2021-02-19,113.33000183105467
368989,MDT,2021-02-22,115.75
368990,MDT,2021-02-23,118.0
368991,MDT,2021-02-24,118.73999786376952
368992,MDT,2021-02-25,117.87999725341795
368993,MDT,2021-02-26,116.97000122070312
368994,MDT,2021-03-01,117.86000061035156
368995,MDT,2021-03-02,117.87000274658205
368996,MDT,2021-03-03,117.9499969482422
368997,MDT,2021-03-04,115.2699966430664
368998,MDT,2021-03-05,118.26000213623048
368999,MDT,2021-03-08,116.66999816894533
369000,MDT,2021-03-09,117.0500030517578
369001,MDT,2021-03-10,118.66000366210938
369002,MDT,2021-03-11,118.0999984741211
369003,MDT,2021-03-12,118.80999755859376
369004,MDT,2021-03-15,119.1500015258789
369005,MDT,2021-03-16,118.94000244140624
369006,MDT,2021-03-17,118.55999755859376
369007,MDT,2021-03-18,118.83000183105467
369008,MDT,2021-03-19,116.62000274658205
369009,MDT,2021-03-22,116.83999633789062
369010,MDT,2021-03-23,115.02999877929688
369011,MDT,2021-03-24,115.95999908447266
369012,MDT,2021-03-25,116.58000183105467
369013,MDT,2021-03-26,118.55999755859376
369014,MDT,2021-03-29,119.16000366210938
369015,MDT,2021-03-30,118.83000183105467
369016,MDT,2021-03-31,118.12999725341795
369017,MDT,2021-04-01,118.19000244140624
369018,MDT,2021-04-05,120.25
369019,MDT,2021-04-06,121.1500015258789
369020,MDT,2021-04-07,120.62999725341795
369021,MDT,2021-04-08,120.6500015258789
369022,MDT,2021-04-09,122.0
369023,MDT,2021-04-12,121.79000091552734
369024,MDT,2021-04-13,123.62999725341795
369025,MDT,2021-04-14,123.9000015258789
369026,MDT,2021-04-15,125.8499984741211
369027,MDT,2021-04-16,125.91000366210938
369028,MDT,2021-04-19,126.12999725341795
369029,MDT,2021-04-20,128.27999877929688
369030,MDT,2021-04-21,130.25
369031,MDT,2021-04-22,129.85000610351562
369032,MDT,2021-04-23,131.1999969482422
369033,MDT,2021-04-26,130.1199951171875
369034,MDT,2021-04-27,129.97000122070312
369035,MDT,2021-04-28,131.1999969482422
369036,MDT,2021-04-29,131.5
369037,MDT,2021-04-30,130.9199981689453
369038,MDT,2021-05-03,131.1999969482422
369039,MDT,2021-05-04,128.5
369040,MDT,2021-05-05,127.0
369041,MDT,2021-05-06,127.3000030517578
369042,MDT,2021-05-07,126.6999969482422
369043,MDT,2021-05-10,126.9000015258789
369044,MDT,2021-05-11,125.22000122070312
369045,MDT,2021-05-12,123.12000274658205
369046,MDT,2021-05-13,124.19000244140624
369047,MDT,2021-05-14,125.2699966430664
369048,MDT,2021-05-17,125.52999877929688
369049,MDT,2021-05-18,125.8499984741211
369050,MDT,2021-05-19,125.66999816894533
369051,MDT,2021-05-20,126.6999969482422
369052,MDT,2021-05-21,127.29000091552734
369053,MDT,2021-05-24,128.10000610351562
369054,MDT,2021-05-25,128.39999389648438
369055,MDT,2021-05-26,126.2699966430664
369056,MDT,2021-05-27,125.1500015258789
369057,MDT,2021-05-28,126.58999633789062
369058,MDT,2021-06-01,124.79000091552734
369059,MDT,2021-06-02,123.8000030517578
369060,MDT,2021-06-03,123.06999969482422
369061,MDT,2021-06-04,123.8499984741211
369062,MDT,2021-06-07,123.95999908447266
369063,MDT,2021-06-08,121.8000030517578
369064,MDT,2021-06-09,123.11000061035156
369065,MDT,2021-06-10,124.73999786376952
369066,MDT,2021-06-11,123.77999877929688
369067,MDT,2021-06-14,124.1500015258789
369068,MDT,2021-06-15,125.16999816894533
369069,MDT,2021-06-16,125.0199966430664
369070,MDT,2021-06-17,125.20999908447266
369071,MDT,2021-06-18,123.2300033569336
369072,MDT,2021-06-21,125.54000091552734
369073,MDT,2021-06-22,126.7300033569336
369074,MDT,2021-06-23,125.48999786376952
369075,MDT,2021-06-24,125.08999633789062
369076,MDT,2021-06-25,124.93000030517578
369077,MDT,2021-06-28,123.73999786376952
369078,MDT,2021-06-29,124.54000091552734
369079,MDT,2021-06-30,124.12999725341795
369080,MDT,2021-07-01,126.12999725341795
369081,MDT,2021-07-02,126.83000183105467
369082,MDT,2021-07-06,126.97000122070312
369083,MDT,2021-07-07,127.73999786376952
369084,MDT,2021-07-08,127.44000244140624
369085,MDT,2021-07-09,128.1699981689453
369086,MDT,2021-07-12,128.1999969482422
369087,MDT,2021-07-13,127.4000015258789
369088,MDT,2021-07-14,127.73999786376952
369089,MDT,2021-07-15,125.36000061035156
369090,MDT,2021-07-16,125.8000030517578
369091,MDT,2021-07-19,122.75
369092,MDT,2021-07-20,125.51000213623048
369093,MDT,2021-07-21,127.0500030517578
369094,MDT,2021-07-22,127.11000061035156
369095,MDT,2021-07-23,128.5399932861328
369096,MDT,2021-07-26,128.07000732421875
369097,MDT,2021-07-27,130.22000122070312
369098,MDT,2021-07-28,130.52000427246094
369099,MDT,2021-07-29,130.67999267578125
369100,MDT,2021-07-30,131.30999755859375
369101,MDT,2021-08-02,131.25999450683594
369102,MDT,2021-08-03,131.4600067138672
369103,MDT,2021-08-04,128.3800048828125
369104,MDT,2021-08-05,128.02000427246094
369105,MDT,2021-08-06,128.63999938964844
369106,MDT,2021-08-09,126.91999816894533
369107,MDT,2021-08-10,125.3000030517578
369108,MDT,2021-08-11,126.04000091552734
369109,MDT,2021-08-12,127.5199966430664
369110,MDT,2021-08-13,128.33999633789062
369111,MDT,2021-08-16,129.58999633789062
369112,MDT,2021-08-17,130.75999450683594
369113,MDT,2021-08-18,129.3300018310547
369114,MDT,2021-08-19,128.92999267578125
369115,MDT,2021-08-20,129.89999389648438
369116,MDT,2021-08-23,128.47999572753906
369117,MDT,2021-08-24,132.57000732421875
369118,MDT,2021-08-25,134.5500030517578
369119,MDT,2021-08-26,133.3699951171875
369120,MDT,2021-08-27,133.80999755859375
369121,MDT,2021-08-30,133.83999633789062
369122,MDT,2021-08-31,133.47999572753906
369123,MDT,2021-09-01,134.1699981689453
369124,MDT,2021-09-02,134.72999572753906
369125,MDT,2021-09-03,134.6300048828125
369126,MDT,2021-09-07,134.57000732421875
369127,MDT,2021-09-08,135.1699981689453
369128,MDT,2021-09-09,133.42999267578125
369129,MDT,2021-09-10,131.13999938964844
369130,MDT,2021-09-13,130.0399932861328
369131,MDT,2021-09-14,130.5800018310547
369132,MDT,2021-09-15,131.64999389648438
369133,MDT,2021-09-16,130.9199981689453
369134,MDT,2021-09-17,129.6999969482422
369135,MDT,2021-09-20,128.72999572753906
369136,MDT,2021-09-21,127.83999633789062
369137,MDT,2021-09-22,128.91000366210938
369138,MDT,2021-09-23,130.63999938964844
369139,MDT,2021-09-24,130.02000427246094
369140,MDT,2021-09-27,128.75
369141,MDT,2021-09-28,126.0
369142,MDT,2021-09-29,126.58000183105467
369143,MDT,2021-09-30,125.3499984741211
369144,MDT,2021-10-01,127.30999755859376
369145,MDT,2021-10-04,125.0500030517578
369146,MDT,2021-10-05,125.8000030517578
369147,MDT,2021-10-06,126.08999633789062
369148,MDT,2021-10-07,126.83000183105467
369149,MDT,2021-10-08,125.2699966430664
369150,MDT,2021-10-11,123.54000091552734
369151,MDT,2021-10-12,122.93000030517578
369152,MDT,2021-10-13,122.56999969482422
369153,MDT,2021-10-14,124.8000030517578
369154,MDT,2021-10-15,127.75
369155,MDT,2021-10-18,120.72000122070312
369156,MDT,2021-10-19,122.1999969482422
369157,MDT,2021-10-20,121.79000091552734
369158,MDT,2021-10-21,121.6500015258789
369159,MDT,2021-10-22,123.08999633789062
369160,MDT,2021-10-25,123.55999755859376
369161,MDT,2021-10-26,124.0500030517578
369162,MDT,2021-10-27,122.5
369163,MDT,2021-10-28,121.2699966430664
369164,MDT,2021-10-29,119.86000061035156
369165,MDT,2021-11-01,120.2300033569336
369166,MDT,2021-11-02,121.3000030517578
369167,MDT,2021-11-03,121.18000030517578
369168,MDT,2021-11-04,120.69000244140624
369169,MDT,2021-11-05,122.9800033569336
369170,MDT,2021-11-08,123.0199966430664
369171,MDT,2021-11-09,122.29000091552734
369172,MDT,2021-11-10,122.41000366210938
369173,MDT,2021-11-11,119.58000183105467
369174,MDT,2021-11-12,119.30999755859376
369175,MDT,2021-11-15,117.58000183105467
369176,MDT,2021-11-16,117.98999786376952
369177,MDT,2021-11-17,117.83000183105467
369178,MDT,2021-11-18,117.66999816894533
369179,MDT,2021-11-19,117.22000122070312
369180,MDT,2021-11-22,116.88999938964844
369181,MDT,2021-11-23,113.37999725341795
369182,MDT,2021-11-24,114.44000244140624
369183,MDT,2021-11-26,111.0500030517578
369184,MDT,2021-11-29,110.27999877929688
369185,MDT,2021-11-30,106.6999969482422
369186,MDT,2021-12-01,105.47000122070312
369187,MDT,2021-12-02,107.27999877929688
369188,MDT,2021-12-03,106.87000274658205
369189,MDT,2021-12-06,110.23999786376952
369190,MDT,2021-12-07,112.2699966430664
369191,MDT,2021-12-08,112.41999816894533
369192,MDT,2021-12-09,112.80999755859376
369193,MDT,2021-12-10,112.43000030517578
369194,MDT,2021-12-13,112.86000061035156
369195,MDT,2021-12-14,111.69000244140624
369196,MDT,2021-12-15,104.94000244140624
369197,MDT,2021-12-16,102.20999908447266
369198,MDT,2021-12-17,100.62999725341795
369199,MDT,2021-12-20,99.52999877929688
369200,MDT,2021-12-21,101.6500015258789
369201,MDT,2021-12-22,101.33999633789062
369202,MDT,2021-12-23,102.9000015258789
369203,MDT,2021-12-27,104.43000030517578
369204,MDT,2021-12-28,104.52999877929688
369205,MDT,2021-12-29,103.9499969482422
369206,MDT,2021-12-30,104.47000122070312
369207,MDT,2021-12-31,103.4499969482422
369208,MDT,2022-01-03,106.0999984741211
369209,MDT,2022-01-04,106.38999938964844
369210,MDT,2022-01-05,106.01000213623048
369211,MDT,2022-01-06,104.97000122070312
369212,MDT,2022-01-07,105.16000366210938
369213,MDT,2022-01-10,105.62000274658205
369214,MDT,2022-01-11,107.88999938964844
369215,MDT,2022-01-12,108.9499969482422
369216,MDT,2022-01-13,108.77999877929688
369217,MDT,2022-01-14,108.5500030517578
369218,MDT,2022-01-18,107.48999786376952
369219,MDT,2022-01-19,107.76000213623048
369220,MDT,2022-01-20,106.11000061035156
369221,MDT,2022-01-21,105.5999984741211
369222,MDT,2022-01-24,104.20999908447266
369223,MDT,2022-01-25,104.16999816894533
369224,MDT,2022-01-26,104.08999633789062
369225,MDT,2022-01-27,103.18000030517578
369226,MDT,2022-01-28,103.12999725341795
369227,MDT,2022-01-31,103.48999786376952
369228,MDT,2022-02-01,103.58999633789062
369229,MDT,2022-02-02,103.37000274658205
369230,MDT,2022-02-03,102.16999816894533
369231,MDT,2022-02-04,102.7300033569336
369232,MDT,2022-02-07,101.98999786376952
369233,MDT,2022-02-08,104.20999908447266
369234,MDT,2022-02-09,106.08999633789062
369235,MDT,2022-02-10,104.87999725341795
369236,MDT,2022-02-11,102.98999786376952
369237,MDT,2022-02-14,102.30999755859376
369238,MDT,2022-02-15,103.91000366210938
369239,MDT,2022-02-16,103.1500015258789
369240,MDT,2022-02-17,101.6999969482422
369241,MDT,2022-02-18,100.58000183105467
369242,MDT,2022-02-22,103.72000122070312
369243,MDT,2022-02-23,103.02999877929688
369244,MDT,2022-02-24,103.33000183105467
369245,MDT,2022-02-25,105.83999633789062
369246,MDT,2022-02-28,104.98999786376952
369247,MDT,2022-03-01,103.66000366210938
369248,MDT,2022-03-02,106.37999725341795
369249,MDT,2022-03-03,107.6500015258789
369250,MDT,2022-03-04,108.30999755859376
369251,MDT,2022-03-07,106.63999938964844
369252,MDT,2022-03-08,104.08999633789062
369253,MDT,2022-03-09,103.58000183105467
369254,MDT,2022-03-10,104.45999908447266
369255,MDT,2022-03-11,103.81999969482422
369256,MDT,2022-03-14,103.22000122070312
369257,MDT,2022-03-15,105.4000015258789
369258,MDT,2022-03-16,107.3000030517578
369259,MDT,2022-03-17,109.73999786376952
369260,MDT,2022-03-18,110.18000030517578
369261,MDT,2022-03-21,108.75
369262,MDT,2022-03-22,108.97000122070312
369263,MDT,2022-03-23,106.16000366210938
369264,MDT,2022-03-24,106.3499984741211
369265,MDT,2022-03-25,108.45999908447266
369266,MDT,2022-03-28,109.93000030517578
369267,MDT,2022-03-29,112.37999725341795
369268,MDT,2022-03-30,111.55999755859376
369269,MDT,2022-03-31,110.9499969482422
369270,MDT,2022-04-01,112.5199966430664
369271,MDT,2022-04-04,110.87999725341795
369272,MDT,2022-04-05,110.5
369273,MDT,2022-04-06,111.72000122070312
369274,MDT,2022-04-07,112.33000183105467
369275,MDT,2022-04-08,112.47000122070312
369276,MDT,2022-04-11,111.5199966430664
369277,MDT,2022-04-12,110.58000183105467
369278,MDT,2022-04-13,110.45999908447266
369279,MDT,2022-04-14,109.0199966430664
369280,MDT,2022-04-18,108.08000183105467
369281,MDT,2022-04-19,110.22000122070312
369282,MDT,2022-04-20,113.0
369283,MDT,2022-04-21,113.08999633789062
369284,MDT,2022-04-22,107.8000030517578
369285,MDT,2022-04-25,109.4800033569336
369286,MDT,2022-04-26,106.77999877929688
369287,MDT,2022-04-27,106.62999725341795
369288,MDT,2022-04-28,107.1500015258789
369289,MDT,2022-04-29,104.36000061035156
369290,MDT,2022-05-02,103.13999938964844
369291,MDT,2022-05-03,103.11000061035156
369292,MDT,2022-05-04,105.83000183105467
369293,MDT,2022-05-05,104.5500030517578
369294,MDT,2022-05-06,103.4499969482422
369295,MDT,2022-05-09,99.58000183105467
369296,MDT,2022-05-10,100.30999755859376
369297,MDT,2022-05-11,100.6500015258789
369298,MDT,2022-05-12,101.11000061035156
369299,MDT,2022-05-13,102.66999816894533
369300,MDT,2022-05-16,103.80999755859376
369301,MDT,2022-05-17,106.26000213623048
369302,MDT,2022-05-18,103.56999969482422
369303,MDT,2022-05-19,102.75
369304,MDT,2022-05-20,102.52999877929688
369305,MDT,2022-05-23,104.26000213623048
369306,MDT,2022-05-24,105.58999633789062
369307,MDT,2022-05-25,105.54000091552734
369308,MDT,2022-05-26,99.44000244140624
369309,MDT,2022-05-27,99.08000183105467
369310,MDT,2022-05-31,100.1500015258789
369311,MDT,2022-06-01,97.77999877929688
369312,MDT,2022-06-02,98.5
369313,MDT,2022-06-03,95.4800033569336
369314,MDT,2022-06-06,95.48999786376952
369315,MDT,2022-06-07,96.47000122070312
369316,MDT,2022-06-08,96.04000091552734
369317,MDT,2022-06-09,93.1999969482422
369318,MDT,2022-06-10,92.73999786376952
369319,MDT,2022-06-13,90.16999816894533
369320,MDT,2022-06-14,88.4800033569336
369321,MDT,2022-06-15,89.3499984741211
369322,MDT,2022-06-16,87.4000015258789
369323,MDT,2022-06-17,88.22000122070312
369324,MDT,2022-06-21,88.70999908447266
369325,MDT,2022-06-22,89.25
369326,MDT,2022-06-23,88.66999816894531
369327,MDT,2022-06-24,90.22000122070312
369328,MDT,2022-06-27,90.47000122070312
369329,MDT,2022-06-28,89.19999694824219
369330,MDT,2022-06-29,90.41999816894533
369331,MDT,2022-06-30,89.75
369332,MDT,2022-07-01,91.37999725341795
369333,MDT,2022-07-05,90.48999786376952
369334,MDT,2022-07-06,89.62000274658203
369335,MDT,2022-07-07,89.5
369336,MDT,2022-07-08,89.4800033569336
369337,MDT,2022-07-11,88.94999694824219
369338,MDT,2022-07-12,88.69000244140625
369339,MDT,2022-07-13,87.91000366210938
369340,MDT,2022-07-14,87.51000213623047
369341,MDT,2022-07-15,89.12000274658203
369342,MDT,2022-07-18,87.9000015258789
369343,MDT,2022-07-19,90.33000183105467
369344,MDT,2022-07-20,89.2300033569336
369345,MDT,2022-07-21,90.26000213623048
369346,MDT,2022-07-22,90.72000122070312
369347,MDT,2022-07-25,90.75
369348,MDT,2022-07-26,91.9000015258789
369349,MDT,2022-07-27,93.22000122070312
369350,MDT,2022-07-28,93.47000122070312
369351,MDT,2022-07-29,92.5199966430664
369352,MDT,2022-08-01,93.08000183105467
369353,MDT,2022-08-02,93.20999908447266
369354,MDT,2022-08-03,93.7699966430664
369355,MDT,2022-08-04,93.20999908447266
369356,MDT,2022-08-05,93.27999877929688
369357,MDT,2022-08-08,93.58000183105467
369358,MDT,2022-08-09,93.0999984741211
369359,MDT,2022-08-10,94.16999816894533
369360,MDT,2022-08-11,94.04000091552734
369361,MDT,2022-08-12,94.81999969482422
369362,MDT,2022-08-15,95.1999969482422
369363,MDT,2022-08-16,95.30999755859376
369364,MDT,2022-08-17,94.91000366210938
369365,MDT,2022-08-18,95.23999786376952
369366,MDT,2022-08-19,95.0
369367,MDT,2022-08-22,93.08999633789062
369368,MDT,2022-08-23,90.22000122070312
369369,MDT,2022-08-24,89.27999877929688
369370,MDT,2022-08-25,92.13999938964844
369371,MDT,2022-08-26,89.43000030517578
369372,MDT,2022-08-29,88.91000366210938
369373,MDT,2022-08-30,87.25
369374,MDT,2022-08-31,87.91999816894531
369375,MDT,2022-09-01,88.52999877929688
369376,MDT,2022-09-02,87.19999694824219
369377,MDT,2022-09-06,86.19999694824219
369378,MDT,2022-09-07,87.11000061035156
369379,MDT,2022-09-08,87.88999938964844
369380,MDT,2022-09-09,89.7300033569336
369381,MDT,2022-09-12,92.05999755859376
369382,MDT,2022-09-13,90.31999969482422
369383,MDT,2022-09-14,90.62000274658205
369384,MDT,2022-09-15,90.62000274658205
369385,MDT,2022-09-16,90.25
369386,MDT,2022-09-19,89.68000030517578
369387,MDT,2022-09-20,88.45999908447266
369388,MDT,2022-09-21,85.7300033569336
369389,MDT,2022-09-22,83.55999755859375
369390,MDT,2022-09-23,82.66000366210938
369391,MDT,2022-09-26,81.33000183105469
369392,MDT,2022-09-27,80.88999938964844
369393,MDT,2022-09-28,82.58999633789062
369394,MDT,2022-09-29,82.2699966430664
369395,MDT,2022-09-30,80.75
369396,MDT,2022-10-03,82.69999694824219
369397,MDT,2022-10-04,84.5
369398,MDT,2022-10-05,85.05000305175781
369399,MDT,2022-10-06,84.41999816894531
369400,MDT,2022-10-07,82.41999816894531
369401,MDT,2022-10-10,81.83999633789062
369402,MDT,2022-10-11,81.88999938964844
369403,MDT,2022-10-12,80.30999755859375
369404,MDT,2022-10-13,83.5
369405,MDT,2022-10-14,81.61000061035156
369406,MDT,2022-10-17,82.76000213623047
369407,MDT,2022-10-18,84.0999984741211
369408,MDT,2022-10-19,83.66000366210938
369409,MDT,2022-10-20,82.44999694824219
369410,MDT,2022-10-21,83.26000213623047
369411,MDT,2022-10-24,83.87999725341797
369412,MDT,2022-10-25,84.5
369413,MDT,2022-10-26,85.37000274658203
369414,MDT,2022-10-27,85.56999969482422
369415,MDT,2022-10-28,86.81999969482422
369416,MDT,2022-10-31,87.33999633789062
369417,MDT,2022-11-01,87.73999786376953
369418,MDT,2022-11-02,85.77999877929688
369419,MDT,2022-11-03,84.0199966430664
369420,MDT,2022-11-04,84.6500015258789
369421,MDT,2022-11-07,85.54000091552734
369422,MDT,2022-11-08,80.19000244140625
369423,MDT,2022-11-09,79.29000091552734
369424,MDT,2022-11-10,81.83999633789062
369425,MDT,2022-11-11,83.55000305175781
369426,MDT,2022-11-14,82.9000015258789
369427,MDT,2022-11-15,83.4000015258789
369428,MDT,2022-11-16,81.77999877929688
369429,MDT,2022-11-17,79.94000244140625
369430,MDT,2022-11-18,81.30000305175781
369431,MDT,2022-11-21,82.29000091552734
369432,MDT,2022-11-22,77.93000030517578
369433,MDT,2022-11-23,79.0199966430664
369434,MDT,2022-11-25,79.12000274658203
369435,MDT,2022-11-28,76.12999725341797
369436,MDT,2022-11-29,76.4800033569336
369437,MDT,2022-11-30,79.04000091552734
369438,MDT,2022-12-01,79.25
369439,MDT,2022-12-02,79.62000274658203
369440,MDT,2022-12-05,78.79000091552734
369441,MDT,2022-12-06,77.08000183105469
369442,MDT,2022-12-07,76.91000366210938
369443,MDT,2022-12-08,77.79000091552734
369444,MDT,2022-12-09,78.58999633789062
369445,MDT,2022-12-12,79.70999908447266
369446,MDT,2022-12-13,80.13999938964844
369447,MDT,2022-12-14,78.79000091552734
369448,MDT,2022-12-15,77.72000122070312
369449,MDT,2022-12-16,76.72000122070312
369450,MDT,2022-12-19,77.12000274658203
369451,MDT,2022-12-20,76.69999694824219
369452,MDT,2022-12-21,77.16000366210938
369453,MDT,2022-12-22,77.13999938964844
369454,MDT,2022-12-23,77.5
369455,MDT,2022-12-27,77.63999938964844
369456,MDT,2022-12-28,76.30000305175781
369457,MDT,2022-12-29,77.80999755859375
369458,MDT,2022-12-30,77.72000122070312
369459,MDT,2023-01-03,78.26000213623047
369460,MDT,2023-01-04,80.97000122070312
369461,MDT,2023-01-05,80.02999877929688
369462,MDT,2023-01-06,80.86000061035156
369463,MDT,2023-01-09,77.54000091552734
369464,MDT,2023-01-10,78.88999938964844
369465,MDT,2023-01-11,80.31999969482422
369466,MDT,2023-01-12,79.8499984741211
369467,MDT,2023-01-13,80.58999633789062
369468,MDT,2023-01-17,80.3499984741211
369469,MDT,2023-01-18,78.7300033569336
369470,MDT,2023-01-19,79.5199966430664
369471,MDT,2023-01-20,80.91000366210938
369472,MDT,2023-01-23,82.37000274658203
369473,MDT,2023-01-24,80.80000305175781
369474,MDT,2023-01-25,81.19999694824219
369475,MDT,2023-01-26,81.83999633789062
369476,MDT,2023-01-27,82.58000183105469
369477,MDT,2023-01-30,82.58000183105469
369478,MDT,2023-01-31,83.69000244140625
369479,MDT,2023-02-01,85.7699966430664
369480,MDT,2023-02-02,87.58000183105469
369481,MDT,2023-02-03,87.0999984741211
369482,MDT,2023-02-06,85.23999786376953
369483,MDT,2023-02-07,86.58000183105469
369484,MDT,2023-02-08,86.16000366210938
369485,MDT,2023-02-09,83.61000061035156
369486,MDT,2023-02-10,83.69000244140625
369487,MDT,2023-02-13,84.38999938964844
369488,MDT,2023-02-14,83.4000015258789
369489,MDT,2023-02-15,84.48999786376953
369490,MDT,2023-02-16,84.19999694824219
369491,MDT,2023-02-17,84.80000305175781
369492,MDT,2023-02-21,85.48999786376953
369493,MDT,2023-02-22,85.0999984741211
369494,MDT,2023-02-23,83.98999786376953
369495,MDT,2023-02-24,83.48999786376953
369496,MDT,2023-02-27,83.38999938964844
369497,MDT,2023-02-28,82.80000305175781
369498,MDT,2023-03-01,82.08000183105469
369499,MDT,2023-03-02,82.26000213623047
369500,MDT,2023-03-03,83.41000366210938
369501,MDT,2023-03-06,81.93000030517578
369502,MDT,2023-03-07,79.73999786376953
369503,MDT,2023-03-08,78.4000015258789
369504,MDT,2023-03-09,78.0
369505,MDT,2023-03-10,76.72000122070312
369506,MDT,2023-03-13,77.9800033569336
369507,MDT,2023-03-14,77.86000061035156
369508,MDT,2023-03-15,78.41000366210938
369509,MDT,2023-03-16,79.2699966430664
369510,MDT,2023-03-17,78.29000091552734
369511,MDT,2023-03-20,79.61000061035156
369512,MDT,2023-03-21,81.2300033569336
369513,MDT,2023-03-22,79.94000244140625
369514,MDT,2023-03-23,77.56999969482422
369515,MDT,2023-03-24,79.37000274658203
369516,MDT,2023-03-27,79.63999938964844
369517,MDT,2023-03-28,79.51000213623047
369518,MDT,2023-03-29,79.06999969482422
369519,MDT,2023-03-30,79.18000030517578
369520,MDT,2023-03-31,80.62000274658203
369521,MDT,2023-04-03,79.66999816894531
369522,MDT,2023-04-04,79.47000122070312
369523,MDT,2023-04-05,80.2699966430664
369524,MDT,2023-04-06,80.30000305175781
369525,MDT,2023-04-10,80.23999786376953
369526,MDT,2023-04-11,81.0
369527,MDT,2023-04-12,80.80999755859375
369528,MDT,2023-04-13,81.58999633789062
369529,MDT,2023-04-14,80.70999908447266
369530,MDT,2023-04-17,82.12000274658203
369531,MDT,2023-04-18,81.6500015258789
369532,MDT,2023-04-19,84.87000274658203
369533,MDT,2023-04-20,83.48999786376953
369534,MDT,2023-04-21,85.7300033569336
369535,MDT,2023-04-24,89.69000244140625
369536,MDT,2023-04-25,89.69000244140625
369537,MDT,2023-04-26,89.97000122070312
369538,MDT,2023-04-27,91.37999725341795
369539,MDT,2023-04-28,90.9499969482422
369540,MDT,2023-05-01,90.68000030517578
369541,MDT,2023-05-02,90.2300033569336
369542,MDT,2023-05-03,90.69000244140624
369543,MDT,2023-05-04,89.2699966430664
369544,MDT,2023-05-05,90.05999755859375
369545,MDT,2023-05-08,90.19000244140624
369546,MDT,2023-05-09,89.5999984741211
369547,MDT,2023-05-10,89.41000366210938
369548,MDT,2023-05-11,89.0199966430664
369549,MDT,2023-05-12,88.87999725341797
369550,MCO,1994-10-31,8.3125
369551,MCO,1994-11-01,8.25
369552,MCO,1994-11-02,8.1875
369553,MCO,1994-11-03,8.1875
369554,MCO,1994-11-04,8.125
369555,MCO,1994-11-07,8.0625
369556,MCO,1994-11-08,7.875
369557,MCO,1994-11-09,8.0
369558,MCO,1994-11-10,8.0625
369559,MCO,1994-11-11,8.0
369560,MCO,1994-11-14,7.9375
369561,MCO,1994-11-15,7.875
369562,MCO,1994-11-16,7.875
369563,MCO,1994-11-17,7.8125
369564,MCO,1994-11-18,7.75
369565,MCO,1994-11-21,7.5625
369566,MCO,1994-11-22,7.4375
369567,MCO,1994-11-23,7.5
369568,MCO,1994-11-25,7.5
369569,MCO,1994-11-28,7.5625
369570,MCO,1994-11-29,7.5
369571,MCO,1994-11-30,7.5
369572,MCO,1994-12-01,7.4375
369573,MCO,1994-12-02,7.5
369574,MCO,1994-12-05,7.4375
369575,MCO,1994-12-06,7.4375
369576,MCO,1994-12-07,7.375
369577,MCO,1994-12-08,7.375
369578,MCO,1994-12-09,7.375
369579,MCO,1994-12-12,7.375
369580,MCO,1994-12-13,7.4375
369581,MCO,1994-12-14,7.5
369582,MCO,1994-12-15,7.5
369583,MCO,1994-12-16,7.5
369584,MCO,1994-12-19,7.5625
369585,MCO,1994-12-20,7.625
369586,MCO,1994-12-21,7.625
369587,MCO,1994-12-22,7.75
369588,MCO,1994-12-23,7.625
369589,MCO,1994-12-27,7.75
369590,MCO,1994-12-28,7.75
369591,MCO,1994-12-29,7.8125
369592,MCO,1994-12-30,7.8125
369593,MCO,1995-01-03,7.75
369594,MCO,1995-01-04,7.6875
369595,MCO,1995-01-05,7.75
369596,MCO,1995-01-06,7.6875
369597,MCO,1995-01-09,7.6875
369598,MCO,1995-01-10,7.6875
369599,MCO,1995-01-11,7.625
369600,MCO,1995-01-12,7.5
369601,MCO,1995-01-13,7.5625
369602,MCO,1995-01-16,7.625
369603,MCO,1995-01-17,7.625
369604,MCO,1995-01-18,7.5625
369605,MCO,1995-01-19,7.5
369606,MCO,1995-01-20,7.5
369607,MCO,1995-01-23,7.5625
369608,MCO,1995-01-24,7.5625
369609,MCO,1995-01-25,7.625
369610,MCO,1995-01-26,7.0625
369611,MCO,1995-01-27,6.9375
369612,MCO,1995-01-30,7.0
369613,MCO,1995-01-31,7.0625
369614,MCO,1995-02-01,6.9375
369615,MCO,1995-02-02,6.9375
369616,MCO,1995-02-03,7.0625
369617,MCO,1995-02-06,7.0625
369618,MCO,1995-02-07,7.1875
369619,MCO,1995-02-08,7.1875
369620,MCO,1995-02-09,7.25
369621,MCO,1995-02-10,7.1875
369622,MCO,1995-02-13,7.125
369623,MCO,1995-02-14,7.125
369624,MCO,1995-02-15,7.1875
369625,MCO,1995-02-16,7.1875
369626,MCO,1995-02-17,7.25
369627,MCO,1995-02-21,7.1875
369628,MCO,1995-02-22,7.1875
369629,MCO,1995-02-23,7.1875
369630,MCO,1995-02-24,7.25
369631,MCO,1995-02-27,7.25
369632,MCO,1995-02-28,7.3125
369633,MCO,1995-03-01,7.4375
369634,MCO,1995-03-02,7.5
369635,MCO,1995-03-03,7.5
369636,MCO,1995-03-06,7.4375
369637,MCO,1995-03-07,7.4375
369638,MCO,1995-03-08,7.4375
369639,MCO,1995-03-09,7.4375
369640,MCO,1995-03-10,7.5
369641,MCO,1995-03-13,7.5625
369642,MCO,1995-03-14,7.625
369643,MCO,1995-03-15,7.5625
369644,MCO,1995-03-16,7.5625
369645,MCO,1995-03-17,7.5
369646,MCO,1995-03-20,7.5625
369647,MCO,1995-03-21,7.5
369648,MCO,1995-03-22,7.5
369649,MCO,1995-03-23,7.5625
369650,MCO,1995-03-24,7.5
369651,MCO,1995-03-27,7.4375
369652,MCO,1995-03-28,7.4375
369653,MCO,1995-03-29,7.4375
369654,MCO,1995-03-30,7.5
369655,MCO,1995-03-31,7.4375
369656,MCO,1995-04-03,7.4375
369657,MCO,1995-04-04,7.625
369658,MCO,1995-04-05,7.5
369659,MCO,1995-04-06,7.5
369660,MCO,1995-04-07,7.625
369661,MCO,1995-04-10,7.5625
369662,MCO,1995-04-11,7.5
369663,MCO,1995-04-12,7.5
369664,MCO,1995-04-13,7.4375
369665,MCO,1995-04-17,7.4375
369666,MCO,1995-04-18,7.375
369667,MCO,1995-04-19,7.1875
369668,MCO,1995-04-20,7.1875
369669,MCO,1995-04-21,7.3125
369670,MCO,1995-04-24,7.4375
369671,MCO,1995-04-25,7.375
369672,MCO,1995-04-26,7.4375
369673,MCO,1995-04-27,7.375
369674,MCO,1995-04-28,7.375
369675,MCO,1995-05-01,7.375
369676,MCO,1995-05-02,7.375
369677,MCO,1995-05-03,7.4375
369678,MCO,1995-05-04,7.5
369679,MCO,1995-05-05,7.5
369680,MCO,1995-05-08,7.625
369681,MCO,1995-05-09,7.625
369682,MCO,1995-05-10,7.6875
369683,MCO,1995-05-11,7.8125
369684,MCO,1995-05-12,7.8125
369685,MCO,1995-05-15,7.625
369686,MCO,1995-05-16,7.6875
369687,MCO,1995-05-17,7.6875
369688,MCO,1995-05-18,7.5625
369689,MCO,1995-05-19,7.5625
369690,MCO,1995-05-22,7.5625
369691,MCO,1995-05-23,7.6875
369692,MCO,1995-05-24,7.625
369693,MCO,1995-05-25,7.5625
369694,MCO,1995-05-26,7.5
369695,MCO,1995-05-30,7.5
369696,MCO,1995-05-31,7.5
369697,MCO,1995-06-01,7.5
369698,MCO,1995-06-02,7.4375
369699,MCO,1995-06-05,7.5
369700,MCO,1995-06-06,7.5
369701,MCO,1995-06-07,7.5
369702,MCO,1995-06-08,7.5
369703,MCO,1995-06-09,7.4375
369704,MCO,1995-06-12,7.5625
369705,MCO,1995-06-13,7.5625
369706,MCO,1995-06-14,7.5625
369707,MCO,1995-06-15,7.625
369708,MCO,1995-06-16,7.5625
369709,MCO,1995-06-19,7.625
369710,MCO,1995-06-20,7.625
369711,MCO,1995-06-21,7.5625
369712,MCO,1995-06-22,7.6875
369713,MCO,1995-06-23,7.6875
369714,MCO,1995-06-26,7.625
369715,MCO,1995-06-27,7.5625
369716,MCO,1995-06-28,7.4375
369717,MCO,1995-06-29,7.4375
369718,MCO,1995-06-30,7.4375
369719,MCO,1995-07-03,7.4375
369720,MCO,1995-07-05,7.375
369721,MCO,1995-07-06,7.4375
369722,MCO,1995-07-07,7.5
369723,MCO,1995-07-10,7.5
369724,MCO,1995-07-11,7.4375
369725,MCO,1995-07-12,7.5625
369726,MCO,1995-07-13,7.4375
369727,MCO,1995-07-14,7.5
369728,MCO,1995-07-17,7.4375
369729,MCO,1995-07-18,7.375
369730,MCO,1995-07-19,7.3125
369731,MCO,1995-07-20,7.5
369732,MCO,1995-07-21,7.5625
369733,MCO,1995-07-24,7.75
369734,MCO,1995-07-25,7.875
369735,MCO,1995-07-26,7.875
369736,MCO,1995-07-27,8.0
369737,MCO,1995-07-28,7.9375
369738,MCO,1995-07-31,7.9375
369739,MCO,1995-08-01,7.9375
369740,MCO,1995-08-02,7.875
369741,MCO,1995-08-03,8.0625
369742,MCO,1995-08-04,8.0
369743,MCO,1995-08-07,8.125
369744,MCO,1995-08-08,8.1875
369745,MCO,1995-08-09,8.1875
369746,MCO,1995-08-10,8.1875
369747,MCO,1995-08-11,8.1875
369748,MCO,1995-08-14,8.25
369749,MCO,1995-08-15,8.1875
369750,MCO,1995-08-16,8.25
369751,MCO,1995-08-17,8.125
369752,MCO,1995-08-18,8.125
369753,MCO,1995-08-21,8.25
369754,MCO,1995-08-22,8.1875
369755,MCO,1995-08-23,8.125
369756,MCO,1995-08-24,8.1875
369757,MCO,1995-08-25,8.1875
369758,MCO,1995-08-28,8.1875
369759,MCO,1995-08-29,8.1875
369760,MCO,1995-08-30,8.1875
369761,MCO,1995-08-31,8.1875
369762,MCO,1995-09-01,8.1875
369763,MCO,1995-09-05,8.1875
369764,MCO,1995-09-06,8.25
369765,MCO,1995-09-07,8.375
369766,MCO,1995-09-08,8.3125
369767,MCO,1995-09-11,8.25
369768,MCO,1995-09-12,8.25
369769,MCO,1995-09-13,8.3125
369770,MCO,1995-09-14,8.3125
369771,MCO,1995-09-15,8.3125
369772,MCO,1995-09-18,8.3125
369773,MCO,1995-09-19,8.3125
369774,MCO,1995-09-20,8.25
369775,MCO,1995-09-21,8.25
369776,MCO,1995-09-22,8.25
369777,MCO,1995-09-25,8.3125
369778,MCO,1995-09-26,8.3125
369779,MCO,1995-09-27,8.1875
369780,MCO,1995-09-28,8.125
369781,MCO,1995-09-29,8.1875
369782,MCO,1995-10-02,8.3125
369783,MCO,1995-10-03,8.3125
369784,MCO,1995-10-04,8.3125
369785,MCO,1995-10-05,8.1875
369786,MCO,1995-10-06,8.25
369787,MCO,1995-10-09,8.3125
369788,MCO,1995-10-10,8.3125
369789,MCO,1995-10-11,8.3125
369790,MCO,1995-10-12,8.375
369791,MCO,1995-10-13,8.3125
369792,MCO,1995-10-16,8.4375
369793,MCO,1995-10-17,8.375
369794,MCO,1995-10-18,8.25
369795,MCO,1995-10-19,8.3125
369796,MCO,1995-10-20,8.375
369797,MCO,1995-10-23,8.375
369798,MCO,1995-10-24,8.375
369799,MCO,1995-10-25,8.5
369800,MCO,1995-10-26,8.5
369801,MCO,1995-10-27,8.4375
369802,MCO,1995-10-30,8.5
369803,MCO,1995-10-31,8.4375
369804,MCO,1995-11-01,8.5
369805,MCO,1995-11-02,8.5625
369806,MCO,1995-11-03,8.75
369807,MCO,1995-11-06,8.75
369808,MCO,1995-11-07,8.875
369809,MCO,1995-11-08,8.9375
369810,MCO,1995-11-09,8.9375
369811,MCO,1995-11-10,8.9375
369812,MCO,1995-11-13,8.8125
369813,MCO,1995-11-14,8.6875
369814,MCO,1995-11-15,8.875
369815,MCO,1995-11-16,8.8125
369816,MCO,1995-11-17,8.8125
369817,MCO,1995-11-20,8.75
369818,MCO,1995-11-21,8.6875
369819,MCO,1995-11-22,8.625
369820,MCO,1995-11-24,8.625
369821,MCO,1995-11-27,8.5625
369822,MCO,1995-11-28,8.8125
369823,MCO,1995-11-29,8.875
369824,MCO,1995-11-30,8.8125
369825,MCO,1995-12-01,8.8125
369826,MCO,1995-12-04,8.8125
369827,MCO,1995-12-05,8.8125
369828,MCO,1995-12-06,8.75
369829,MCO,1995-12-07,8.75
369830,MCO,1995-12-08,8.8125
369831,MCO,1995-12-11,8.9375
369832,MCO,1995-12-12,9.0625
369833,MCO,1995-12-13,9.25
369834,MCO,1995-12-14,9.1875
369835,MCO,1995-12-15,9.1875
369836,MCO,1995-12-18,9.0
369837,MCO,1995-12-19,9.0
369838,MCO,1995-12-20,8.875
369839,MCO,1995-12-21,9.0625
369840,MCO,1995-12-22,8.9375
369841,MCO,1995-12-26,9.0
369842,MCO,1995-12-27,9.0625
369843,MCO,1995-12-28,9.125
369844,MCO,1995-12-29,9.1875
369845,MCO,1996-01-02,9.125
369846,MCO,1996-01-03,9.125
369847,MCO,1996-01-04,9.0
369848,MCO,1996-01-05,8.9375
369849,MCO,1996-01-08,8.9375
369850,MCO,1996-01-09,9.0
369851,MCO,1996-01-10,9.1875
369852,MCO,1996-01-11,9.125
369853,MCO,1996-01-12,9.1875
369854,MCO,1996-01-15,9.3125
369855,MCO,1996-01-16,9.125
369856,MCO,1996-01-17,9.1875
369857,MCO,1996-01-18,9.1875
369858,MCO,1996-01-19,9.125
369859,MCO,1996-01-22,9.0625
369860,MCO,1996-01-23,9.0625
369861,MCO,1996-01-24,9.0625
369862,MCO,1996-01-25,9.0625
369863,MCO,1996-01-26,9.1875
369864,MCO,1996-01-29,9.25
369865,MCO,1996-01-30,9.1875
369866,MCO,1996-01-31,9.1875
369867,MCO,1996-02-01,9.25
369868,MCO,1996-02-02,9.1875
369869,MCO,1996-02-05,9.25
369870,MCO,1996-02-06,9.4375
369871,MCO,1996-02-07,9.4375
369872,MCO,1996-02-08,9.375
369873,MCO,1996-02-09,9.3125
369874,MCO,1996-02-12,9.1875
369875,MCO,1996-02-13,9.1875
369876,MCO,1996-02-14,9.1875
369877,MCO,1996-02-15,9.125
369878,MCO,1996-02-16,9.0625
369879,MCO,1996-02-20,8.875
369880,MCO,1996-02-21,9.0
369881,MCO,1996-02-22,9.0
369882,MCO,1996-02-23,8.8125
369883,MCO,1996-02-26,8.75
369884,MCO,1996-02-27,8.6875
369885,MCO,1996-02-28,8.875
369886,MCO,1996-02-29,8.9375
369887,MCO,1996-03-01,8.875
369888,MCO,1996-03-04,8.8125
369889,MCO,1996-03-05,8.8125
369890,MCO,1996-03-06,8.875
369891,MCO,1996-03-07,8.9375
369892,MCO,1996-03-08,8.75
369893,MCO,1996-03-11,8.8125
369894,MCO,1996-03-12,8.75
369895,MCO,1996-03-13,8.625
369896,MCO,1996-03-14,8.5625
369897,MCO,1996-03-15,8.4375
369898,MCO,1996-03-18,8.6875
369899,MCO,1996-03-19,8.6875
369900,MCO,1996-03-20,8.6875
369901,MCO,1996-03-21,8.625
369902,MCO,1996-03-22,8.625
369903,MCO,1996-03-25,8.5625
369904,MCO,1996-03-26,8.75
369905,MCO,1996-03-27,8.5625
369906,MCO,1996-03-28,8.5625
369907,MCO,1996-03-29,8.5625
369908,MCO,1996-04-01,8.5
369909,MCO,1996-04-02,8.5625
369910,MCO,1996-04-03,8.5625
369911,MCO,1996-04-04,8.5
369912,MCO,1996-04-08,8.375
369913,MCO,1996-04-09,8.375
369914,MCO,1996-04-10,8.375
369915,MCO,1996-04-11,8.3125
369916,MCO,1996-04-12,8.375
369917,MCO,1996-04-15,8.4375
369918,MCO,1996-04-16,8.5
369919,MCO,1996-04-17,8.4375
369920,MCO,1996-04-18,8.4375
369921,MCO,1996-04-19,8.5
369922,MCO,1996-04-22,8.625
369923,MCO,1996-04-23,8.5625
369924,MCO,1996-04-24,8.5
369925,MCO,1996-04-25,8.5
369926,MCO,1996-04-26,8.5625
369927,MCO,1996-04-29,8.625
369928,MCO,1996-04-30,8.625
369929,MCO,1996-05-01,8.625
369930,MCO,1996-05-02,8.5625
369931,MCO,1996-05-03,8.5
369932,MCO,1996-05-06,8.4375
369933,MCO,1996-05-07,8.375
369934,MCO,1996-05-08,8.3125
369935,MCO,1996-05-09,8.1875
369936,MCO,1996-05-10,8.25
369937,MCO,1996-05-13,8.3125
369938,MCO,1996-05-14,8.4375
369939,MCO,1996-05-15,8.4375
369940,MCO,1996-05-16,8.5
369941,MCO,1996-05-17,8.5625
369942,MCO,1996-05-20,8.625
369943,MCO,1996-05-21,8.75
369944,MCO,1996-05-22,9.125
369945,MCO,1996-05-23,9.125
369946,MCO,1996-05-24,9.1875
369947,MCO,1996-05-28,9.1875
369948,MCO,1996-05-29,9.0625
369949,MCO,1996-05-30,9.125
369950,MCO,1996-05-31,9.0625
369951,MCO,1996-06-03,9.0
369952,MCO,1996-06-04,9.125
369953,MCO,1996-06-05,9.0625
369954,MCO,1996-06-06,9.0625
369955,MCO,1996-06-07,9.0
369956,MCO,1996-06-10,9.0
369957,MCO,1996-06-11,9.0
369958,MCO,1996-06-12,9.125
369959,MCO,1996-06-13,9.0625
369960,MCO,1996-06-14,9.0
369961,MCO,1996-06-17,8.875
369962,MCO,1996-06-18,8.8125
369963,MCO,1996-06-19,8.8125
369964,MCO,1996-06-20,8.8125
369965,MCO,1996-06-21,8.75
369966,MCO,1996-06-24,8.8125
369967,MCO,1996-06-25,8.75
369968,MCO,1996-06-26,8.75
369969,MCO,1996-06-27,8.8125
369970,MCO,1996-06-28,8.8125
369971,MCO,1996-07-01,8.8125
369972,MCO,1996-07-02,8.8125
369973,MCO,1996-07-03,8.8125
369974,MCO,1996-07-05,8.5625
369975,MCO,1996-07-08,8.5625
369976,MCO,1996-07-09,8.6875
369977,MCO,1996-07-10,8.5625
369978,MCO,1996-07-11,8.5
369979,MCO,1996-07-12,8.5
369980,MCO,1996-07-15,8.0625
369981,MCO,1996-07-16,8.0625
369982,MCO,1996-07-17,8.125
369983,MCO,1996-07-18,8.25
369984,MCO,1996-07-19,8.375
369985,MCO,1996-07-22,8.25
369986,MCO,1996-07-23,8.1875
369987,MCO,1996-07-24,8.0625
369988,MCO,1996-07-25,8.125
369989,MCO,1996-07-26,8.3125
369990,MCO,1996-07-29,8.125
369991,MCO,1996-07-30,8.1875
369992,MCO,1996-07-31,8.125
369993,MCO,1996-08-01,8.125
369994,MCO,1996-08-02,8.125
369995,MCO,1996-08-05,8.125
369996,MCO,1996-08-06,8.0625
369997,MCO,1996-08-07,8.125
369998,MCO,1996-08-08,8.125
369999,MCO,1996-08-09,8.1875
370000,MCO,1996-08-12,8.125
370001,MCO,1996-08-13,8.1875
370002,MCO,1996-08-14,8.3125
370003,MCO,1996-08-15,8.3125
370004,MCO,1996-08-16,8.4375
370005,MCO,1996-08-19,8.375
370006,MCO,1996-08-20,8.3125
370007,MCO,1996-08-21,8.3125
370008,MCO,1996-08-22,8.375
370009,MCO,1996-08-23,8.25
370010,MCO,1996-08-26,8.3125
370011,MCO,1996-08-27,8.5
370012,MCO,1996-08-28,8.375
370013,MCO,1996-08-29,8.3125
370014,MCO,1996-08-30,8.125
370015,MCO,1996-09-03,8.125
370016,MCO,1996-09-04,8.0625
370017,MCO,1996-09-05,8.0625
370018,MCO,1996-09-06,8.1875
370019,MCO,1996-09-09,8.375
370020,MCO,1996-09-10,8.1875
370021,MCO,1996-09-11,8.1875
370022,MCO,1996-09-12,8.25
370023,MCO,1996-09-13,8.1875
370024,MCO,1996-09-16,8.3125
370025,MCO,1996-09-17,8.25
370026,MCO,1996-09-18,8.3125
370027,MCO,1996-09-19,8.375
370028,MCO,1996-09-20,8.3125
370029,MCO,1996-09-23,8.5
370030,MCO,1996-09-24,8.5
370031,MCO,1996-09-25,8.5
370032,MCO,1996-09-26,8.4375
370033,MCO,1996-09-27,8.375
370034,MCO,1996-09-30,8.4375
370035,MCO,1996-10-01,8.4375
370036,MCO,1996-10-02,8.5
370037,MCO,1996-10-03,8.5
370038,MCO,1996-10-04,8.5
370039,MCO,1996-10-07,8.6875
370040,MCO,1996-10-08,8.8125
370041,MCO,1996-10-09,8.625
370042,MCO,1996-10-10,8.4375
370043,MCO,1996-10-11,8.5625
370044,MCO,1996-10-14,8.625
370045,MCO,1996-10-15,8.625
370046,MCO,1996-10-16,8.6875
370047,MCO,1996-10-17,8.8125
370048,MCO,1996-10-18,8.75
370049,MCO,1996-10-21,8.75
370050,MCO,1996-10-22,8.75
370051,MCO,1996-10-23,8.5625
370052,MCO,1996-10-24,8.3125
370053,MCO,1996-10-25,8.1875
370054,MCO,1996-10-28,8.25
370055,MCO,1996-10-29,8.25
370056,MCO,1996-10-30,8.125
370057,MCO,1996-10-31,8.1875
370058,MCO,1996-11-01,8.375
370059,MCO,1996-11-04,8.375
370060,MCO,1996-11-05,8.375
370061,MCO,1996-11-06,8.25
370062,MCO,1996-11-07,8.0
370063,MCO,1996-11-08,8.3125
370064,MCO,1996-11-11,8.375
370065,MCO,1996-11-12,8.5625
370066,MCO,1996-11-13,8.625
370067,MCO,1996-11-14,8.5625
370068,MCO,1996-11-15,8.5625
370069,MCO,1996-11-18,8.5625
370070,MCO,1996-11-19,8.5
370071,MCO,1996-11-20,8.625
370072,MCO,1996-11-21,8.5625
370073,MCO,1996-11-22,8.75
370074,MCO,1996-11-25,8.625
370075,MCO,1996-11-26,8.5625
370076,MCO,1996-11-27,8.5
370077,MCO,1996-11-29,8.5
370078,MCO,1996-12-02,8.5
370079,MCO,1996-12-03,8.4375
370080,MCO,1996-12-04,8.375
370081,MCO,1996-12-05,8.375
370082,MCO,1996-12-06,8.375
370083,MCO,1996-12-09,8.4375
370084,MCO,1996-12-10,8.5625
370085,MCO,1996-12-11,8.5
370086,MCO,1996-12-12,8.4375
370087,MCO,1996-12-13,8.4375
370088,MCO,1996-12-16,8.5625
370089,MCO,1996-12-17,8.5
370090,MCO,1996-12-18,8.625
370091,MCO,1996-12-19,8.9375
370092,MCO,1996-12-20,8.9375
370093,MCO,1996-12-23,8.9375
370094,MCO,1996-12-24,9.0625
370095,MCO,1996-12-26,9.125
370096,MCO,1996-12-27,9.25
370097,MCO,1996-12-30,9.125
370098,MCO,1996-12-31,8.9375
370099,MCO,1997-01-02,8.75
370100,MCO,1997-01-03,8.9375
370101,MCO,1997-01-06,9.0
370102,MCO,1997-01-07,9.125
370103,MCO,1997-01-08,8.9375
370104,MCO,1997-01-09,8.9375
370105,MCO,1997-01-10,9.0
370106,MCO,1997-01-13,8.8125
370107,MCO,1997-01-14,9.0
370108,MCO,1997-01-15,9.125
370109,MCO,1997-01-16,9.0625
370110,MCO,1997-01-17,9.0
370111,MCO,1997-01-20,9.125
370112,MCO,1997-01-21,9.375
370113,MCO,1997-01-22,9.3125
370114,MCO,1997-01-23,9.3125
370115,MCO,1997-01-24,9.5
370116,MCO,1997-01-27,9.3125
370117,MCO,1997-01-28,9.0625
370118,MCO,1997-01-29,9.3125
370119,MCO,1997-01-30,9.125
370120,MCO,1997-01-31,9.0
370121,MCO,1997-02-03,9.0625
370122,MCO,1997-02-04,9.0
370123,MCO,1997-02-05,8.9375
370124,MCO,1997-02-06,8.9375
370125,MCO,1997-02-07,9.125
370126,MCO,1997-02-10,9.3125
370127,MCO,1997-02-11,9.3125
370128,MCO,1997-02-12,9.5
370129,MCO,1997-02-13,9.375
370130,MCO,1997-02-14,9.3125
370131,MCO,1997-02-18,9.3125
370132,MCO,1997-02-19,9.25
370133,MCO,1997-02-20,9.375
370134,MCO,1997-02-21,9.375
370135,MCO,1997-02-24,9.3125
370136,MCO,1997-02-25,9.3125
370137,MCO,1997-02-26,9.5
370138,MCO,1997-02-27,9.3125
370139,MCO,1997-02-28,9.1875
370140,MCO,1997-03-03,9.1875
370141,MCO,1997-03-04,9.125
370142,MCO,1997-03-05,9.125
370143,MCO,1997-03-06,9.3125
370144,MCO,1997-03-07,9.5625
370145,MCO,1997-03-10,9.6875
370146,MCO,1997-03-11,9.875
370147,MCO,1997-03-12,9.875
370148,MCO,1997-03-13,9.9375
370149,MCO,1997-03-14,9.9375
370150,MCO,1997-03-17,9.9375
370151,MCO,1997-03-18,9.9375
370152,MCO,1997-03-19,10.0
370153,MCO,1997-03-20,9.875
370154,MCO,1997-03-21,10.0625
370155,MCO,1997-03-24,10.125
370156,MCO,1997-03-25,10.0625
370157,MCO,1997-03-26,10.0625
370158,MCO,1997-03-27,9.6875
370159,MCO,1997-03-31,9.5
370160,MCO,1997-04-01,9.5
370161,MCO,1997-04-02,9.1875
370162,MCO,1997-04-03,9.0625
370163,MCO,1997-04-04,9.1875
370164,MCO,1997-04-07,9.3125
370165,MCO,1997-04-08,9.625
370166,MCO,1997-04-09,9.5
370167,MCO,1997-04-10,9.375
370168,MCO,1997-04-11,9.375
370169,MCO,1997-04-14,9.3125
370170,MCO,1997-04-15,9.375
370171,MCO,1997-04-16,9.8125
370172,MCO,1997-04-17,9.4375
370173,MCO,1997-04-18,9.375
370174,MCO,1997-04-21,9.3125
370175,MCO,1997-04-22,9.375
370176,MCO,1997-04-23,9.3125
370177,MCO,1997-04-24,9.3125
370178,MCO,1997-04-25,9.0
370179,MCO,1997-04-28,9.125
370180,MCO,1997-04-29,9.3125
370181,MCO,1997-04-30,9.25
370182,MCO,1997-05-01,9.5
370183,MCO,1997-05-02,9.875
370184,MCO,1997-05-05,10.0
370185,MCO,1997-05-06,9.875
370186,MCO,1997-05-07,9.6875
370187,MCO,1997-05-08,9.9375
370188,MCO,1997-05-09,9.875
370189,MCO,1997-05-12,9.8125
370190,MCO,1997-05-13,9.6875
370191,MCO,1997-05-14,9.5625
370192,MCO,1997-05-15,9.5
370193,MCO,1997-05-16,9.5
370194,MCO,1997-05-19,9.5
370195,MCO,1997-05-20,9.5
370196,MCO,1997-05-21,9.5
370197,MCO,1997-05-22,9.5
370198,MCO,1997-05-23,9.5625
370199,MCO,1997-05-27,9.5625
370200,MCO,1997-05-28,9.5625
370201,MCO,1997-05-29,9.6875
370202,MCO,1997-05-30,9.8125
370203,MCO,1997-06-02,9.6875
370204,MCO,1997-06-03,9.6875
370205,MCO,1997-06-04,9.625
370206,MCO,1997-06-05,9.625
370207,MCO,1997-06-06,9.6875
370208,MCO,1997-06-09,9.6875
370209,MCO,1997-06-10,9.625
370210,MCO,1997-06-11,9.75
370211,MCO,1997-06-12,9.75
370212,MCO,1997-06-13,9.8125
370213,MCO,1997-06-16,9.9375
370214,MCO,1997-06-17,9.75
370215,MCO,1997-06-18,10.0
370216,MCO,1997-06-19,10.0
370217,MCO,1997-06-20,10.0625
370218,MCO,1997-06-23,10.1875
370219,MCO,1997-06-24,10.125
370220,MCO,1997-06-25,10.125
370221,MCO,1997-06-26,10.0
370222,MCO,1997-06-27,10.0
370223,MCO,1997-06-30,9.875
370224,MCO,1997-07-01,10.0625
370225,MCO,1997-07-02,10.0
370226,MCO,1997-07-03,10.0
370227,MCO,1997-07-07,10.125
370228,MCO,1997-07-08,10.1875
370229,MCO,1997-07-09,9.875
370230,MCO,1997-07-10,10.125
370231,MCO,1997-07-11,10.125
370232,MCO,1997-07-14,10.1875
370233,MCO,1997-07-15,10.3125
370234,MCO,1997-07-16,10.4375
370235,MCO,1997-07-17,10.3125
370236,MCO,1997-07-18,9.9375
370237,MCO,1997-07-21,9.8125
370238,MCO,1997-07-22,9.875
370239,MCO,1997-07-23,9.8125
370240,MCO,1997-07-24,10.0
370241,MCO,1997-07-25,10.0
370242,MCO,1997-07-28,10.125
370243,MCO,1997-07-29,10.0625
370244,MCO,1997-07-30,10.1875
370245,MCO,1997-07-31,10.125
370246,MCO,1997-08-01,10.125
370247,MCO,1997-08-04,10.1875
370248,MCO,1997-08-05,10.25
370249,MCO,1997-08-06,10.3125
370250,MCO,1997-08-07,10.375
370251,MCO,1997-08-08,10.3125
370252,MCO,1997-08-11,10.5625
370253,MCO,1997-08-12,10.6875
370254,MCO,1997-08-13,10.75
370255,MCO,1997-08-14,10.8125
370256,MCO,1997-08-15,10.5625
370257,MCO,1997-08-18,10.25
370258,MCO,1997-08-19,10.1875
370259,MCO,1997-08-20,10.4375
370260,MCO,1997-08-21,10.25
370261,MCO,1997-08-22,10.1875
370262,MCO,1997-08-25,10.3125
370263,MCO,1997-08-26,10.4375
370264,MCO,1997-08-27,10.625
370265,MCO,1997-08-28,10.5625
370266,MCO,1997-08-29,10.5
370267,MCO,1997-09-02,10.625
370268,MCO,1997-09-03,10.625
370269,MCO,1997-09-04,10.75
370270,MCO,1997-09-05,10.4375
370271,MCO,1997-09-08,10.5625
370272,MCO,1997-09-09,10.625
370273,MCO,1997-09-10,10.3125
370274,MCO,1997-09-11,10.1875
370275,MCO,1997-09-12,10.375
370276,MCO,1997-09-15,10.375
370277,MCO,1997-09-16,10.5625
370278,MCO,1997-09-17,10.5
370279,MCO,1997-09-18,10.5625
370280,MCO,1997-09-19,10.5625
370281,MCO,1997-09-22,10.5625
370282,MCO,1997-09-23,10.5
370283,MCO,1997-09-24,10.4375
370284,MCO,1997-09-25,10.3125
370285,MCO,1997-09-26,10.5625
370286,MCO,1997-09-29,10.6875
370287,MCO,1997-09-30,10.625
370288,MCO,1997-10-01,10.5625
370289,MCO,1997-10-02,10.5625
370290,MCO,1997-10-03,10.5
370291,MCO,1997-10-06,10.375
370292,MCO,1997-10-07,10.375
370293,MCO,1997-10-08,10.3125
370294,MCO,1997-10-09,10.375
370295,MCO,1997-10-10,10.3125
370296,MCO,1997-10-13,10.25
370297,MCO,1997-10-14,10.875
370298,MCO,1997-10-15,10.625
370299,MCO,1997-10-16,10.625
370300,MCO,1997-10-17,10.6875
370301,MCO,1997-10-20,10.8125
370302,MCO,1997-10-21,11.0625
370303,MCO,1997-10-22,10.9375
370304,MCO,1997-10-23,10.5625
370305,MCO,1997-10-24,10.6875
370306,MCO,1997-10-27,9.75
370307,MCO,1997-10-28,10.625
370308,MCO,1997-10-29,10.5
370309,MCO,1997-10-30,10.375
370310,MCO,1997-10-31,10.75
370311,MCO,1997-11-03,10.875
370312,MCO,1997-11-04,10.9375
370313,MCO,1997-11-05,11.1875
370314,MCO,1997-11-06,11.0
370315,MCO,1997-11-07,10.8125
370316,MCO,1997-11-10,10.6875
370317,MCO,1997-11-11,10.75
370318,MCO,1997-11-12,10.4375
370319,MCO,1997-11-13,10.625
370320,MCO,1997-11-14,10.3125
370321,MCO,1997-11-17,10.6875
370322,MCO,1997-11-18,10.375
370323,MCO,1997-11-19,10.75
370324,MCO,1997-11-20,10.8125
370325,MCO,1997-11-21,10.75
370326,MCO,1997-11-24,10.5
370327,MCO,1997-11-25,10.625
370328,MCO,1997-11-26,10.5625
370329,MCO,1997-11-28,10.5
370330,MCO,1997-12-01,10.875
370331,MCO,1997-12-02,10.875
370332,MCO,1997-12-03,10.5625
370333,MCO,1997-12-04,10.375
370334,MCO,1997-12-05,10.75
370335,MCO,1997-12-08,10.875
370336,MCO,1997-12-09,10.9375
370337,MCO,1997-12-10,11.0625
370338,MCO,1997-12-11,11.0
370339,MCO,1997-12-12,11.0
370340,MCO,1997-12-15,11.125
370341,MCO,1997-12-16,11.1875
370342,MCO,1997-12-17,11.0625
370343,MCO,1997-12-18,11.1875
370344,MCO,1997-12-19,11.4375
370345,MCO,1997-12-22,11.4375
370346,MCO,1997-12-23,11.3125
370347,MCO,1997-12-24,11.3125
370348,MCO,1997-12-26,11.3125
370349,MCO,1997-12-29,11.4375
370350,MCO,1997-12-30,11.5
370351,MCO,1997-12-31,11.625
370352,MCO,1998-01-02,11.625
370353,MCO,1998-01-05,11.5625
370354,MCO,1998-01-06,11.625
370355,MCO,1998-01-07,12.25
370356,MCO,1998-01-08,12.25
370357,MCO,1998-01-09,12.0625
370358,MCO,1998-01-12,11.875
370359,MCO,1998-01-13,11.6875
370360,MCO,1998-01-14,12.0625
370361,MCO,1998-01-15,12.0
370362,MCO,1998-01-16,11.9375
370363,MCO,1998-01-20,12.0
370364,MCO,1998-01-21,11.8125
370365,MCO,1998-01-22,11.75
370366,MCO,1998-01-23,11.6875
370367,MCO,1998-01-26,11.875
370368,MCO,1998-01-27,11.875
370369,MCO,1998-01-28,12.0
370370,MCO,1998-01-29,12.0
370371,MCO,1998-01-30,12.0
370372,MCO,1998-02-02,12.0625
370373,MCO,1998-02-03,12.1875
370374,MCO,1998-02-04,12.0
370375,MCO,1998-02-05,12.0
370376,MCO,1998-02-06,12.0
370377,MCO,1998-02-09,12.0
370378,MCO,1998-02-10,12.0
370379,MCO,1998-02-11,12.0625
370380,MCO,1998-02-12,12.1875
370381,MCO,1998-02-13,12.0625
370382,MCO,1998-02-17,11.875
370383,MCO,1998-02-18,12.125
370384,MCO,1998-02-19,12.1875
370385,MCO,1998-02-20,12.375
370386,MCO,1998-02-23,12.3125
370387,MCO,1998-02-24,12.1875
370388,MCO,1998-02-25,12.375
370389,MCO,1998-02-26,12.5
370390,MCO,1998-02-27,12.5625
370391,MCO,1998-03-02,12.5625
370392,MCO,1998-03-03,12.75
370393,MCO,1998-03-04,12.6875
370394,MCO,1998-03-05,12.5625
370395,MCO,1998-03-06,12.9375
370396,MCO,1998-03-09,13.0625
370397,MCO,1998-03-10,13.125
370398,MCO,1998-03-11,13.1875
370399,MCO,1998-03-12,13.0625
370400,MCO,1998-03-13,13.0625
370401,MCO,1998-03-16,12.8125
370402,MCO,1998-03-17,12.8125
370403,MCO,1998-03-18,12.875
370404,MCO,1998-03-19,13.0625
370405,MCO,1998-03-20,12.9375
370406,MCO,1998-03-23,12.6875
370407,MCO,1998-03-24,12.625
370408,MCO,1998-03-25,12.5625
370409,MCO,1998-03-26,12.5625
370410,MCO,1998-03-27,12.5
370411,MCO,1998-03-30,12.4375
370412,MCO,1998-03-31,12.8125
370413,MCO,1998-04-01,13.5625
370414,MCO,1998-04-02,13.5
370415,MCO,1998-04-03,13.5
370416,MCO,1998-04-06,13.3125
370417,MCO,1998-04-07,13.125
370418,MCO,1998-04-08,12.9375
370419,MCO,1998-04-09,13.0
370420,MCO,1998-04-13,12.875
370421,MCO,1998-04-14,12.5625
370422,MCO,1998-04-15,12.6875
370423,MCO,1998-04-16,12.6875
370424,MCO,1998-04-17,12.875
370425,MCO,1998-04-20,13.1875
370426,MCO,1998-04-21,13.5625
370427,MCO,1998-04-22,13.4375
370428,MCO,1998-04-23,13.3125
370429,MCO,1998-04-24,13.125
370430,MCO,1998-04-27,12.75
370431,MCO,1998-04-28,12.8125
370432,MCO,1998-04-29,13.125
370433,MCO,1998-04-30,13.3125
370434,MCO,1998-05-01,13.3125
370435,MCO,1998-05-04,13.5625
370436,MCO,1998-05-05,13.625
370437,MCO,1998-05-06,13.125
370438,MCO,1998-05-07,12.8125
370439,MCO,1998-05-08,12.75
370440,MCO,1998-05-11,12.75
370441,MCO,1998-05-12,12.75
370442,MCO,1998-05-13,13.0
370443,MCO,1998-05-14,12.9375
370444,MCO,1998-05-15,12.75
370445,MCO,1998-05-18,12.4375
370446,MCO,1998-05-19,12.3125
370447,MCO,1998-05-20,12.5625
370448,MCO,1998-05-21,12.5
370449,MCO,1998-05-22,12.3125
370450,MCO,1998-05-26,12.5625
370451,MCO,1998-05-27,12.625
370452,MCO,1998-05-28,12.625
370453,MCO,1998-05-29,12.6875
370454,MCO,1998-06-01,12.75
370455,MCO,1998-06-02,12.6875
370456,MCO,1998-06-03,12.5625
370457,MCO,1998-06-04,12.75
370458,MCO,1998-06-05,13.0
370459,MCO,1998-06-08,13.0
370460,MCO,1998-06-09,13.0
370461,MCO,1998-06-10,13.0
370462,MCO,1998-06-11,13.0
370463,MCO,1998-06-12,12.9375
370464,MCO,1998-06-15,12.8125
370465,MCO,1998-06-16,13.125
370466,MCO,1998-06-17,13.25
370467,MCO,1998-06-18,13.0625
370468,MCO,1998-06-19,13.0625
370469,MCO,1998-06-22,13.125
370470,MCO,1998-06-23,13.25
370471,MCO,1998-06-24,13.5
370472,MCO,1998-06-25,13.5
370473,MCO,1998-06-26,13.3125
370474,MCO,1998-06-29,13.25
370475,MCO,1998-06-30,13.5
370476,MCO,1998-07-01,12.9375
370477,MCO,1998-07-02,12.75
370478,MCO,1998-07-06,12.5625
370479,MCO,1998-07-07,12.375
370480,MCO,1998-07-08,12.625
370481,MCO,1998-07-09,12.0625
370482,MCO,1998-07-10,11.9375
370483,MCO,1998-07-13,11.5625
370484,MCO,1998-07-14,11.8125
370485,MCO,1998-07-15,11.875
370486,MCO,1998-07-16,11.625
370487,MCO,1998-07-17,11.5625
370488,MCO,1998-07-20,11.5625
370489,MCO,1998-07-21,11.4375
370490,MCO,1998-07-22,11.25
370491,MCO,1998-07-23,10.875
370492,MCO,1998-07-24,10.625
370493,MCO,1998-07-27,10.25
370494,MCO,1998-07-28,10.375
370495,MCO,1998-07-29,10.375
370496,MCO,1998-07-30,10.375
370497,MCO,1998-07-31,10.3125
370498,MCO,1998-08-03,10.375
370499,MCO,1998-08-04,9.75
370500,MCO,1998-08-05,10.0
370501,MCO,1998-08-06,9.875
370502,MCO,1998-08-07,9.75
370503,MCO,1998-08-10,9.4375
370504,MCO,1998-08-11,9.4375
370505,MCO,1998-08-12,9.875
370506,MCO,1998-08-13,9.75
370507,MCO,1998-08-14,9.6875
370508,MCO,1998-08-17,9.75
370509,MCO,1998-08-18,9.625
370510,MCO,1998-08-19,9.5
370511,MCO,1998-08-20,9.4375
370512,MCO,1998-08-21,9.6875
370513,MCO,1998-08-24,9.75
370514,MCO,1998-08-25,9.875
370515,MCO,1998-08-26,9.5625
370516,MCO,1998-08-27,9.25
370517,MCO,1998-08-28,9.4375
370518,MCO,1998-08-31,8.625
370519,MCO,1998-09-01,9.25
370520,MCO,1998-09-02,9.0625
370521,MCO,1998-09-03,8.6875
370522,MCO,1998-09-04,8.5
370523,MCO,1998-09-08,9.0
370524,MCO,1998-09-09,9.25
370525,MCO,1998-09-10,8.5
370526,MCO,1998-09-11,8.5625
370527,MCO,1998-09-14,8.75
370528,MCO,1998-09-15,9.4375
370529,MCO,1998-09-16,9.4375
370530,MCO,1998-09-17,9.125
370531,MCO,1998-09-18,9.4375
370532,MCO,1998-09-21,9.375
370533,MCO,1998-09-22,9.9375
370534,MCO,1998-09-23,9.9375
370535,MCO,1998-09-24,9.6875
370536,MCO,1998-09-25,9.6875
370537,MCO,1998-09-28,9.5625
370538,MCO,1998-09-29,9.8125
370539,MCO,1998-09-30,10.125
370540,MCO,1998-10-01,10.0
370541,MCO,1998-10-02,9.875
370542,MCO,1998-10-05,9.5
370543,MCO,1998-10-06,9.5625
370544,MCO,1998-10-07,9.5
370545,MCO,1998-10-08,9.0625
370546,MCO,1998-10-09,9.4375
370547,MCO,1998-10-12,9.5
370548,MCO,1998-10-13,9.0625
370549,MCO,1998-10-14,8.75
370550,MCO,1998-10-15,9.125
370551,MCO,1998-10-16,9.75
370552,MCO,1998-10-19,9.75
370553,MCO,1998-10-20,9.5625
370554,MCO,1998-10-21,9.625
370555,MCO,1998-10-22,9.75
370556,MCO,1998-10-23,9.5
370557,MCO,1998-10-26,9.9375
370558,MCO,1998-10-27,9.8125
370559,MCO,1998-10-28,10.1875
370560,MCO,1998-10-29,10.375
370561,MCO,1998-10-30,10.625
370562,MCO,1998-11-02,10.8125
370563,MCO,1998-11-03,10.625
370564,MCO,1998-11-04,10.8125
370565,MCO,1998-11-05,10.75
370566,MCO,1998-11-06,11.125
370567,MCO,1998-11-09,10.9375
370568,MCO,1998-11-10,11.0625
370569,MCO,1998-11-11,11.0
370570,MCO,1998-11-12,11.0625
370571,MCO,1998-11-13,10.875
370572,MCO,1998-11-16,10.75
370573,MCO,1998-11-17,10.9375
370574,MCO,1998-11-18,10.8125
370575,MCO,1998-11-19,10.8125
370576,MCO,1998-11-20,10.875
370577,MCO,1998-11-23,11.0625
370578,MCO,1998-11-24,11.375
370579,MCO,1998-11-25,11.375
370580,MCO,1998-11-27,11.25
370581,MCO,1998-11-30,11.3125
370582,MCO,1998-12-01,11.0625
370583,MCO,1998-12-02,11.0625
370584,MCO,1998-12-03,10.6875
370585,MCO,1998-12-04,11.0625
370586,MCO,1998-12-07,11.625
370587,MCO,1998-12-08,11.3125
370588,MCO,1998-12-09,11.375
370589,MCO,1998-12-10,11.25
370590,MCO,1998-12-11,11.125
370591,MCO,1998-12-14,10.9375
370592,MCO,1998-12-15,11.0
370593,MCO,1998-12-16,11.0625
370594,MCO,1998-12-17,11.0625
370595,MCO,1998-12-18,10.75
370596,MCO,1998-12-21,11.1875
370597,MCO,1998-12-22,11.3125
370598,MCO,1998-12-23,11.375
370599,MCO,1998-12-24,11.4375
370600,MCO,1998-12-28,11.4375
370601,MCO,1998-12-29,11.6875
370602,MCO,1998-12-30,11.5
370603,MCO,1998-12-31,11.875
370604,MCO,1999-01-04,11.3125
370605,MCO,1999-01-05,11.25
370606,MCO,1999-01-06,11.4375
370607,MCO,1999-01-07,11.625
370608,MCO,1999-01-08,11.875
370609,MCO,1999-01-11,11.75
370610,MCO,1999-01-12,11.3125
370611,MCO,1999-01-13,11.1875
370612,MCO,1999-01-14,11.25
370613,MCO,1999-01-15,11.4375
370614,MCO,1999-01-19,11.5625
370615,MCO,1999-01-20,11.75
370616,MCO,1999-01-21,11.8125
370617,MCO,1999-01-22,11.6875
370618,MCO,1999-01-25,11.625
370619,MCO,1999-01-26,11.5625
370620,MCO,1999-01-27,11.4375
370621,MCO,1999-01-28,11.1875
370622,MCO,1999-01-29,11.4375
370623,MCO,1999-02-01,11.25
370624,MCO,1999-02-02,11.25
370625,MCO,1999-02-03,11.125
370626,MCO,1999-02-04,11.5
370627,MCO,1999-02-05,11.5625
370628,MCO,1999-02-08,11.8125
370629,MCO,1999-02-09,12.0
370630,MCO,1999-02-10,11.9375
370631,MCO,1999-02-11,11.8125
370632,MCO,1999-02-12,11.625
370633,MCO,1999-02-16,11.625
370634,MCO,1999-02-17,11.375
370635,MCO,1999-02-18,11.8125
370636,MCO,1999-02-19,12.0
370637,MCO,1999-02-22,12.5
370638,MCO,1999-02-23,12.1875
370639,MCO,1999-02-24,12.3125
370640,MCO,1999-02-25,13.25
370641,MCO,1999-02-26,12.875
370642,MCO,1999-03-01,13.375
370643,MCO,1999-03-02,13.5
370644,MCO,1999-03-03,13.625
370645,MCO,1999-03-04,13.5
370646,MCO,1999-03-05,13.6875
370647,MCO,1999-03-08,13.6875
370648,MCO,1999-03-09,13.6875
370649,MCO,1999-03-10,13.8125
370650,MCO,1999-03-11,13.625
370651,MCO,1999-03-12,13.75
370652,MCO,1999-03-15,13.75
370653,MCO,1999-03-16,13.6875
370654,MCO,1999-03-17,13.625
370655,MCO,1999-03-18,13.625
370656,MCO,1999-03-19,13.8125
370657,MCO,1999-03-22,13.6875
370658,MCO,1999-03-23,13.0
370659,MCO,1999-03-24,13.1875
370660,MCO,1999-03-25,13.4375
370661,MCO,1999-03-26,13.4375
370662,MCO,1999-03-29,13.625
370663,MCO,1999-03-30,13.125
370664,MCO,1999-03-31,13.375
370665,MCO,1999-04-01,13.625
370666,MCO,1999-04-05,13.6875
370667,MCO,1999-04-06,13.25
370668,MCO,1999-04-07,13.0625
370669,MCO,1999-04-08,13.5
370670,MCO,1999-04-09,13.4375
370671,MCO,1999-04-12,13.625
370672,MCO,1999-04-13,13.0625
370673,MCO,1999-04-14,13.125
370674,MCO,1999-04-15,13.3125
370675,MCO,1999-04-16,13.25
370676,MCO,1999-04-19,13.375
370677,MCO,1999-04-20,13.5
370678,MCO,1999-04-21,13.9375
370679,MCO,1999-04-22,14.5
370680,MCO,1999-04-23,14.125
370681,MCO,1999-04-26,13.8125
370682,MCO,1999-04-27,14.0
370683,MCO,1999-04-28,13.75
370684,MCO,1999-04-29,13.8125
370685,MCO,1999-04-30,13.8125
370686,MCO,1999-05-03,14.125
370687,MCO,1999-05-04,13.8125
370688,MCO,1999-05-05,13.8125
370689,MCO,1999-05-06,13.5625
370690,MCO,1999-05-07,13.875
370691,MCO,1999-05-10,13.625
370692,MCO,1999-05-11,14.1875
370693,MCO,1999-05-12,14.375
370694,MCO,1999-05-13,14.1875
370695,MCO,1999-05-14,13.8125
370696,MCO,1999-05-17,13.625
370697,MCO,1999-05-18,13.25
370698,MCO,1999-05-19,13.4375
370699,MCO,1999-05-20,13.0625
370700,MCO,1999-05-21,12.875
370701,MCO,1999-05-24,12.875
370702,MCO,1999-05-25,12.75
370703,MCO,1999-05-26,13.3125
370704,MCO,1999-05-27,12.75
370705,MCO,1999-05-28,13.125
370706,MCO,1999-06-01,13.125
370707,MCO,1999-06-02,13.3125
370708,MCO,1999-06-03,13.5625
370709,MCO,1999-06-04,13.9375
370710,MCO,1999-06-07,14.1875
370711,MCO,1999-06-08,13.6875
370712,MCO,1999-06-09,13.3125
370713,MCO,1999-06-10,13.125
370714,MCO,1999-06-11,12.875
370715,MCO,1999-06-14,13.0
370716,MCO,1999-06-15,13.125
370717,MCO,1999-06-16,13.375
370718,MCO,1999-06-17,13.0625
370719,MCO,1999-06-18,13.0625
370720,MCO,1999-06-21,13.1875
370721,MCO,1999-06-22,13.0625
370722,MCO,1999-06-23,13.125
370723,MCO,1999-06-24,13.1875
370724,MCO,1999-06-25,12.8125
370725,MCO,1999-06-28,13.1875
370726,MCO,1999-06-29,13.625
370727,MCO,1999-06-30,13.3125
370728,MCO,1999-07-01,13.1875
370729,MCO,1999-07-02,13.625
370730,MCO,1999-07-06,13.0625
370731,MCO,1999-07-07,13.25
370732,MCO,1999-07-08,13.25
370733,MCO,1999-07-09,13.6875
370734,MCO,1999-07-12,13.375
370735,MCO,1999-07-13,13.6875
370736,MCO,1999-07-14,13.625
370737,MCO,1999-07-15,13.75
370738,MCO,1999-07-16,14.125
370739,MCO,1999-07-19,13.8125
370740,MCO,1999-07-20,13.5
370741,MCO,1999-07-21,13.5625
370742,MCO,1999-07-22,12.9375
370743,MCO,1999-07-23,12.8125
370744,MCO,1999-07-26,12.875
370745,MCO,1999-07-27,12.5
370746,MCO,1999-07-28,12.375
370747,MCO,1999-07-29,12.0
370748,MCO,1999-07-30,11.9375
370749,MCO,1999-08-02,11.875
370750,MCO,1999-08-03,11.8125
370751,MCO,1999-08-04,11.5625
370752,MCO,1999-08-05,11.875
370753,MCO,1999-08-06,11.5
370754,MCO,1999-08-09,11.5
370755,MCO,1999-08-10,11.3125
370756,MCO,1999-08-11,11.4375
370757,MCO,1999-08-12,11.1875
370758,MCO,1999-08-13,11.375
370759,MCO,1999-08-16,11.3125
370760,MCO,1999-08-17,11.4375
370761,MCO,1999-08-18,11.5625
370762,MCO,1999-08-19,11.5
370763,MCO,1999-08-20,9.5625
370764,MCO,1999-08-23,9.1875
370765,MCO,1999-08-24,9.0
370766,MCO,1999-08-25,8.9375
370767,MCO,1999-08-26,9.25
370768,MCO,1999-08-27,9.25
370769,MCO,1999-08-30,8.875
370770,MCO,1999-08-31,9.8125
370771,MCO,1999-09-01,9.75
370772,MCO,1999-09-02,10.0
370773,MCO,1999-09-03,10.0
370774,MCO,1999-09-07,10.9375
370775,MCO,1999-09-08,10.875
370776,MCO,1999-09-09,11.4375
370777,MCO,1999-09-10,12.0625
370778,MCO,1999-09-13,11.5625
370779,MCO,1999-09-14,12.5
370780,MCO,1999-09-15,12.0
370781,MCO,1999-09-16,11.125
370782,MCO,1999-09-17,11.1875
370783,MCO,1999-09-20,11.375
370784,MCO,1999-09-21,11.5
370785,MCO,1999-09-22,11.1875
370786,MCO,1999-09-23,11.125
370787,MCO,1999-09-24,11.1875
370788,MCO,1999-09-27,11.1875
370789,MCO,1999-09-28,10.875
370790,MCO,1999-09-29,10.8125
370791,MCO,1999-09-30,11.25
370792,MCO,1999-10-01,11.125
370793,MCO,1999-10-04,11.0
370794,MCO,1999-10-05,10.9375
370795,MCO,1999-10-06,11.1875
370796,MCO,1999-10-07,10.9375
370797,MCO,1999-10-08,11.1875
370798,MCO,1999-10-11,11.3125
370799,MCO,1999-10-12,10.875
370800,MCO,1999-10-13,10.8125
370801,MCO,1999-10-14,10.5
370802,MCO,1999-10-15,10.0625
370803,MCO,1999-10-18,10.25
370804,MCO,1999-10-19,10.3125
370805,MCO,1999-10-20,10.5
370806,MCO,1999-10-21,10.625
370807,MCO,1999-10-22,10.5
370808,MCO,1999-10-25,10.5625
370809,MCO,1999-10-26,11.5
370810,MCO,1999-10-27,11.0
370811,MCO,1999-10-28,11.125
370812,MCO,1999-10-29,11.0625
370813,MCO,1999-11-01,10.8125
370814,MCO,1999-11-02,10.6875
370815,MCO,1999-11-03,10.9375
370816,MCO,1999-11-04,10.875
370817,MCO,1999-11-05,10.9375
370818,MCO,1999-11-08,11.25
370819,MCO,1999-11-09,10.875
370820,MCO,1999-11-10,10.75
370821,MCO,1999-11-11,10.5625
370822,MCO,1999-11-12,10.6875
370823,MCO,1999-11-15,10.625
370824,MCO,1999-11-16,10.625
370825,MCO,1999-11-17,10.4375
370826,MCO,1999-11-18,10.375
370827,MCO,1999-11-19,10.375
370828,MCO,1999-11-22,10.1875
370829,MCO,1999-11-23,10.0625
370830,MCO,1999-11-24,10.1875
370831,MCO,1999-11-26,10.1875
370832,MCO,1999-11-29,10.1875
370833,MCO,1999-11-30,10.125
370834,MCO,1999-12-01,10.125
370835,MCO,1999-12-02,10.1875
370836,MCO,1999-12-03,10.125
370837,MCO,1999-12-06,10.0625
370838,MCO,1999-12-07,9.875
370839,MCO,1999-12-08,9.875
370840,MCO,1999-12-09,9.75
370841,MCO,1999-12-10,9.6875
370842,MCO,1999-12-13,10.0
370843,MCO,1999-12-14,10.1875
370844,MCO,1999-12-15,11.1875
370845,MCO,1999-12-16,11.0625
370846,MCO,1999-12-17,11.0
370847,MCO,1999-12-20,10.9375
370848,MCO,1999-12-21,11.0
370849,MCO,1999-12-22,10.9375
370850,MCO,1999-12-23,11.125
370851,MCO,1999-12-27,11.0625
370852,MCO,1999-12-28,11.0
370853,MCO,1999-12-29,11.0
370854,MCO,1999-12-30,11.0625
370855,MCO,1999-12-31,11.0625
370856,MCO,2000-01-03,10.8125
370857,MCO,2000-01-04,10.5
370858,MCO,2000-01-05,10.3125
370859,MCO,2000-01-06,10.3125
370860,MCO,2000-01-07,10.5625
370861,MCO,2000-01-10,10.5625
370862,MCO,2000-01-11,10.6875
370863,MCO,2000-01-12,10.625
370864,MCO,2000-01-13,10.8125
370865,MCO,2000-01-14,10.6875
370866,MCO,2000-01-18,10.4375
370867,MCO,2000-01-19,10.625
370868,MCO,2000-01-20,10.5
370869,MCO,2000-01-21,10.5625
370870,MCO,2000-01-24,10.4375
370871,MCO,2000-01-25,10.1875
370872,MCO,2000-01-26,9.6875
370873,MCO,2000-01-27,9.8125
370874,MCO,2000-01-28,9.5625
370875,MCO,2000-01-31,9.4375
370876,MCO,2000-02-01,9.75
370877,MCO,2000-02-02,9.75
370878,MCO,2000-02-03,9.8125
370879,MCO,2000-02-04,9.75
370880,MCO,2000-02-07,9.8125
370881,MCO,2000-02-08,9.9375
370882,MCO,2000-02-09,9.8125
370883,MCO,2000-02-10,9.625
370884,MCO,2000-02-11,9.4375
370885,MCO,2000-02-14,9.875
370886,MCO,2000-02-15,10.1875
370887,MCO,2000-02-16,10.0625
370888,MCO,2000-02-17,10.25
370889,MCO,2000-02-18,10.1875
370890,MCO,2000-02-22,10.3125
370891,MCO,2000-02-23,10.25
370892,MCO,2000-02-24,10.1875
370893,MCO,2000-02-25,10.0625
370894,MCO,2000-02-28,10.0
370895,MCO,2000-02-29,9.8125
370896,MCO,2000-03-01,9.9375
370897,MCO,2000-03-02,9.8125
370898,MCO,2000-03-03,9.9375
370899,MCO,2000-03-06,9.8125
370900,MCO,2000-03-07,9.625
370901,MCO,2000-03-08,9.6875
370902,MCO,2000-03-09,10.0
370903,MCO,2000-03-10,9.875
370904,MCO,2000-03-13,10.0625
370905,MCO,2000-03-14,10.3125
370906,MCO,2000-03-15,10.8125
370907,MCO,2000-03-16,10.9375
370908,MCO,2000-03-17,10.75
370909,MCO,2000-03-20,10.75
370910,MCO,2000-03-21,10.75
370911,MCO,2000-03-22,11.125
370912,MCO,2000-03-23,11.25
370913,MCO,2000-03-24,11.25
370914,MCO,2000-03-27,11.25
370915,MCO,2000-03-28,11.0625
370916,MCO,2000-03-29,10.75
370917,MCO,2000-03-30,10.6875
370918,MCO,2000-03-31,10.75
370919,MCO,2000-04-03,10.5625
370920,MCO,2000-04-04,10.375
370921,MCO,2000-04-05,10.1875
370922,MCO,2000-04-06,10.5625
370923,MCO,2000-04-07,10.5
370924,MCO,2000-04-10,10.5625
370925,MCO,2000-04-11,10.5
370926,MCO,2000-04-12,10.5
370927,MCO,2000-04-13,10.125
370928,MCO,2000-04-14,10.1875
370929,MCO,2000-04-17,10.625
370930,MCO,2000-04-18,10.4375
370931,MCO,2000-04-19,10.6875
370932,MCO,2000-04-20,10.8125
370933,MCO,2000-04-24,10.8125
370934,MCO,2000-04-25,11.125
370935,MCO,2000-04-26,11.125
370936,MCO,2000-04-27,11.375
370937,MCO,2000-04-28,11.3125
370938,MCO,2000-05-01,11.6875
370939,MCO,2000-05-02,11.25
370940,MCO,2000-05-03,11.375
370941,MCO,2000-05-04,11.6875
370942,MCO,2000-05-05,11.4375
370943,MCO,2000-05-08,11.375
370944,MCO,2000-05-09,11.375
370945,MCO,2000-05-10,11.1875
370946,MCO,2000-05-11,11.25
370947,MCO,2000-05-12,11.375
370948,MCO,2000-05-15,11.3125
370949,MCO,2000-05-16,11.8125
370950,MCO,2000-05-17,11.6875
370951,MCO,2000-05-18,11.6875
370952,MCO,2000-05-19,11.3125
370953,MCO,2000-05-22,11.375
370954,MCO,2000-05-23,11.5625
370955,MCO,2000-05-24,11.5625
370956,MCO,2000-05-25,11.6875
370957,MCO,2000-05-26,11.4375
370958,MCO,2000-05-30,11.4375
370959,MCO,2000-05-31,11.5625
370960,MCO,2000-06-01,11.875
370961,MCO,2000-06-02,12.125
370962,MCO,2000-06-05,12.375
370963,MCO,2000-06-06,12.25
370964,MCO,2000-06-07,12.1875
370965,MCO,2000-06-08,11.8125
370966,MCO,2000-06-09,11.625
370967,MCO,2000-06-12,11.5625
370968,MCO,2000-06-13,11.5
370969,MCO,2000-06-14,11.6875
370970,MCO,2000-06-15,11.3125
370971,MCO,2000-06-16,11.4375
370972,MCO,2000-06-19,11.5625
370973,MCO,2000-06-20,11.5
370974,MCO,2000-06-21,11.625
370975,MCO,2000-06-22,11.5625
370976,MCO,2000-06-23,11.4375
370977,MCO,2000-06-26,11.25
370978,MCO,2000-06-27,10.75
370979,MCO,2000-06-28,10.8125
370980,MCO,2000-06-29,11.125
370981,MCO,2000-06-30,10.75
370982,MCO,2000-07-03,10.875
370983,MCO,2000-07-05,10.625
370984,MCO,2000-07-06,10.5625
370985,MCO,2000-07-07,10.75
370986,MCO,2000-07-10,10.6875
370987,MCO,2000-07-11,10.875
370988,MCO,2000-07-12,11.0
370989,MCO,2000-07-13,11.125
370990,MCO,2000-07-14,11.3125
370991,MCO,2000-07-17,11.4375
370992,MCO,2000-07-18,10.875
370993,MCO,2000-07-19,11.125
370994,MCO,2000-07-20,11.125
370995,MCO,2000-07-21,11.125
370996,MCO,2000-07-24,11.1875
370997,MCO,2000-07-25,10.9375
370998,MCO,2000-07-26,10.75
370999,MCO,2000-07-27,10.75
371000,MCO,2000-07-28,10.8125
371001,MCO,2000-07-31,11.125
371002,MCO,2000-08-01,11.25
371003,MCO,2000-08-02,11.375
371004,MCO,2000-08-03,11.3125
371005,MCO,2000-08-04,11.5625
371006,MCO,2000-08-07,11.4375
371007,MCO,2000-08-08,11.5
371008,MCO,2000-08-09,11.5
371009,MCO,2000-08-10,11.5
371010,MCO,2000-08-11,11.4375
371011,MCO,2000-08-14,11.8125
371012,MCO,2000-08-15,12.125
371013,MCO,2000-08-16,12.0625
371014,MCO,2000-08-17,12.0
371015,MCO,2000-08-18,12.0625
371016,MCO,2000-08-21,12.0625
371017,MCO,2000-08-22,12.1875
371018,MCO,2000-08-23,12.25
371019,MCO,2000-08-24,12.25
371020,MCO,2000-08-25,12.25
371021,MCO,2000-08-28,12.1875
371022,MCO,2000-08-29,12.0
371023,MCO,2000-08-30,12.125
371024,MCO,2000-08-31,12.4375
371025,MCO,2000-09-01,11.9375
371026,MCO,2000-09-05,12.125
371027,MCO,2000-09-06,12.0625
371028,MCO,2000-09-07,12.3125
371029,MCO,2000-09-08,12.4375
371030,MCO,2000-09-11,12.75
371031,MCO,2000-09-12,12.8125
371032,MCO,2000-09-13,12.6875
371033,MCO,2000-09-14,12.8125
371034,MCO,2000-09-15,12.9375
371035,MCO,2000-09-18,12.3125
371036,MCO,2000-09-19,12.0
371037,MCO,2000-09-20,12.0
371038,MCO,2000-09-21,11.9375
371039,MCO,2000-09-22,11.8125
371040,MCO,2000-09-25,11.875
371041,MCO,2000-09-26,12.125
371042,MCO,2000-09-27,13.0
371043,MCO,2000-09-28,13.0625
371044,MCO,2000-09-29,12.9375
371045,MCO,2000-10-02,13.625
371046,MCO,2000-10-03,13.75
371047,MCO,2000-10-04,13.6875
371048,MCO,2000-10-05,13.4375
371049,MCO,2000-10-06,12.84375
371050,MCO,2000-10-09,12.1875
371051,MCO,2000-10-10,11.90625
371052,MCO,2000-10-11,12.03125
371053,MCO,2000-10-12,12.46875
371054,MCO,2000-10-13,12.71875
371055,MCO,2000-10-16,13.0
371056,MCO,2000-10-17,12.28125
371057,MCO,2000-10-18,11.625
371058,MCO,2000-10-19,12.03125
371059,MCO,2000-10-20,12.03125
371060,MCO,2000-10-23,12.25
371061,MCO,2000-10-24,12.75
371062,MCO,2000-10-25,12.71875
371063,MCO,2000-10-26,12.9375
371064,MCO,2000-10-27,13.1875
371065,MCO,2000-10-30,13.3125
371066,MCO,2000-10-31,13.15625
371067,MCO,2000-11-01,13.0
371068,MCO,2000-11-02,12.875
371069,MCO,2000-11-03,12.875
371070,MCO,2000-11-06,12.875
371071,MCO,2000-11-07,12.90625
371072,MCO,2000-11-08,12.84375
371073,MCO,2000-11-09,12.9375
371074,MCO,2000-11-10,12.875
371075,MCO,2000-11-13,12.875
371076,MCO,2000-11-14,12.96875
371077,MCO,2000-11-15,12.78125
371078,MCO,2000-11-16,12.6875
371079,MCO,2000-11-17,12.90625
371080,MCO,2000-11-20,12.875
371081,MCO,2000-11-21,12.8125
371082,MCO,2000-11-22,12.6875
371083,MCO,2000-11-24,12.71875
371084,MCO,2000-11-27,12.65625
371085,MCO,2000-11-28,12.71875
371086,MCO,2000-11-29,12.8125
371087,MCO,2000-11-30,12.96875
371088,MCO,2000-12-01,13.09375
371089,MCO,2000-12-04,13.15625
371090,MCO,2000-12-05,13.3125
371091,MCO,2000-12-06,13.28125
371092,MCO,2000-12-07,13.15625
371093,MCO,2000-12-08,13.53125
371094,MCO,2000-12-11,13.40625
371095,MCO,2000-12-12,13.375
371096,MCO,2000-12-13,13.375
371097,MCO,2000-12-14,13.5
371098,MCO,2000-12-15,12.8125
371099,MCO,2000-12-18,12.71875
371100,MCO,2000-12-19,13.03125
371101,MCO,2000-12-20,12.25
371102,MCO,2000-12-21,12.40625
371103,MCO,2000-12-22,12.25
371104,MCO,2000-12-26,12.4375
371105,MCO,2000-12-27,12.75
371106,MCO,2000-12-28,12.8125
371107,MCO,2000-12-29,12.84375
371108,MCO,2001-01-02,13.1875
371109,MCO,2001-01-03,14.28125
371110,MCO,2001-01-04,14.0
371111,MCO,2001-01-05,13.75
371112,MCO,2001-01-08,13.5625
371113,MCO,2001-01-09,13.5625
371114,MCO,2001-01-10,13.71875
371115,MCO,2001-01-11,13.84375
371116,MCO,2001-01-12,13.875
371117,MCO,2001-01-16,14.0
371118,MCO,2001-01-17,14.09375
371119,MCO,2001-01-18,13.75
371120,MCO,2001-01-19,13.125
371121,MCO,2001-01-22,13.75
371122,MCO,2001-01-23,13.8125
371123,MCO,2001-01-24,13.78125
371124,MCO,2001-01-25,13.84375
371125,MCO,2001-01-26,13.9375
371126,MCO,2001-01-29,14.024999618530272
371127,MCO,2001-01-30,14.234999656677246
371128,MCO,2001-01-31,14.0
371129,MCO,2001-02-01,13.989999771118164
371130,MCO,2001-02-02,13.625
371131,MCO,2001-02-05,13.675000190734863
371132,MCO,2001-02-06,13.920000076293944
371133,MCO,2001-02-07,13.774999618530272
371134,MCO,2001-02-08,13.789999961853027
371135,MCO,2001-02-09,14.020000457763672
371136,MCO,2001-02-12,13.970000267028809
371137,MCO,2001-02-13,14.175000190734863
371138,MCO,2001-02-14,14.0
371139,MCO,2001-02-15,14.0
371140,MCO,2001-02-16,14.0
371141,MCO,2001-02-20,14.03499984741211
371142,MCO,2001-02-21,13.90999984741211
371143,MCO,2001-02-22,14.0600004196167
371144,MCO,2001-02-23,13.53499984741211
371145,MCO,2001-02-26,13.579999923706056
371146,MCO,2001-02-27,13.75
371147,MCO,2001-02-28,13.479999542236328
371148,MCO,2001-03-01,13.635000228881836
371149,MCO,2001-03-02,13.489999771118164
371150,MCO,2001-03-05,13.375
371151,MCO,2001-03-06,13.375
371152,MCO,2001-03-07,13.395000457763672
371153,MCO,2001-03-08,13.579999923706056
371154,MCO,2001-03-09,13.5
371155,MCO,2001-03-12,13.399999618530272
371156,MCO,2001-03-13,13.55500030517578
371157,MCO,2001-03-14,13.494999885559082
371158,MCO,2001-03-15,13.539999961853027
371159,MCO,2001-03-16,13.5
371160,MCO,2001-03-19,13.475000381469728
371161,MCO,2001-03-20,13.529999732971191
371162,MCO,2001-03-21,13.335000038146973
371163,MCO,2001-03-22,13.21500015258789
371164,MCO,2001-03-23,13.324999809265137
371165,MCO,2001-03-26,13.545000076293944
371166,MCO,2001-03-27,13.550000190734863
371167,MCO,2001-03-28,13.53499984741211
371168,MCO,2001-03-29,13.5
371169,MCO,2001-03-30,13.779999732971191
371170,MCO,2001-04-02,13.609999656677246
371171,MCO,2001-04-03,13.30500030517578
371172,MCO,2001-04-04,13.25
371173,MCO,2001-04-05,13.479999542236328
371174,MCO,2001-04-06,13.470000267028809
371175,MCO,2001-04-09,14.09000015258789
371176,MCO,2001-04-10,14.524999618530272
371177,MCO,2001-04-11,14.425000190734863
371178,MCO,2001-04-12,14.270000457763672
371179,MCO,2001-04-16,14.524999618530272
371180,MCO,2001-04-17,14.90999984741211
371181,MCO,2001-04-18,15.30500030517578
371182,MCO,2001-04-19,15.654999732971191
371183,MCO,2001-04-20,15.475000381469728
371184,MCO,2001-04-23,15.170000076293944
371185,MCO,2001-04-24,15.175000190734863
371186,MCO,2001-04-25,15.56999969482422
371187,MCO,2001-04-26,15.199999809265137
371188,MCO,2001-04-27,15.710000038146973
371189,MCO,2001-04-30,15.699999809265137
371190,MCO,2001-05-01,15.734999656677246
371191,MCO,2001-05-02,15.704999923706056
371192,MCO,2001-05-03,15.579999923706056
371193,MCO,2001-05-04,15.5
371194,MCO,2001-05-07,15.574999809265137
371195,MCO,2001-05-08,15.479999542236328
371196,MCO,2001-05-09,15.604999542236328
371197,MCO,2001-05-10,15.520000457763672
371198,MCO,2001-05-11,15.5
371199,MCO,2001-05-14,15.460000038146973
371200,MCO,2001-05-15,15.890000343322754
371201,MCO,2001-05-16,15.96500015258789
371202,MCO,2001-05-17,16.15999984741211
371203,MCO,2001-05-18,16.329999923706055
371204,MCO,2001-05-21,16.53499984741211
371205,MCO,2001-05-22,16.325000762939453
371206,MCO,2001-05-23,16.395000457763672
371207,MCO,2001-05-24,16.325000762939453
371208,MCO,2001-05-25,16.229999542236328
371209,MCO,2001-05-29,16.375
371210,MCO,2001-05-30,16.0
371211,MCO,2001-05-31,16.040000915527344
371212,MCO,2001-06-01,16.149999618530273
371213,MCO,2001-06-04,16.25
371214,MCO,2001-06-05,16.700000762939453
371215,MCO,2001-06-06,16.780000686645508
371216,MCO,2001-06-07,16.8700008392334
371217,MCO,2001-06-08,16.690000534057617
371218,MCO,2001-06-11,16.559999465942383
371219,MCO,2001-06-12,16.200000762939453
371220,MCO,2001-06-13,16.375
371221,MCO,2001-06-14,16.135000228881836
371222,MCO,2001-06-15,16.325000762939453
371223,MCO,2001-06-18,16.344999313354492
371224,MCO,2001-06-19,17.25
371225,MCO,2001-06-20,17.114999771118164
371226,MCO,2001-06-21,17.125
371227,MCO,2001-06-22,17.149999618530273
371228,MCO,2001-06-25,17.125
371229,MCO,2001-06-26,16.950000762939453
371230,MCO,2001-06-27,17.049999237060547
371231,MCO,2001-06-28,17.100000381469727
371232,MCO,2001-06-29,16.75
371233,MCO,2001-07-02,17.0
371234,MCO,2001-07-03,16.975000381469727
371235,MCO,2001-07-05,16.844999313354492
371236,MCO,2001-07-06,16.485000610351562
371237,MCO,2001-07-09,16.56999969482422
371238,MCO,2001-07-10,16.3799991607666
371239,MCO,2001-07-11,16.28499984741211
371240,MCO,2001-07-12,16.299999237060547
371241,MCO,2001-07-13,16.104999542236328
371242,MCO,2001-07-16,16.25
371243,MCO,2001-07-17,16.25
371244,MCO,2001-07-18,16.28499984741211
371245,MCO,2001-07-19,15.994999885559082
371246,MCO,2001-07-20,15.5600004196167
371247,MCO,2001-07-23,15.43000030517578
371248,MCO,2001-07-24,15.6850004196167
371249,MCO,2001-07-25,16.174999237060547
371250,MCO,2001-07-26,16.325000762939453
371251,MCO,2001-07-27,16.100000381469727
371252,MCO,2001-07-30,16.540000915527344
371253,MCO,2001-07-31,16.6299991607666
371254,MCO,2001-08-01,16.575000762939453
371255,MCO,2001-08-02,16.625
371256,MCO,2001-08-03,16.665000915527344
371257,MCO,2001-08-06,16.799999237060547
371258,MCO,2001-08-07,16.770000457763672
371259,MCO,2001-08-08,16.799999237060547
371260,MCO,2001-08-09,16.774999618530273
371261,MCO,2001-08-10,16.985000610351562
371262,MCO,2001-08-13,16.799999237060547
371263,MCO,2001-08-14,16.934999465942383
371264,MCO,2001-08-15,16.940000534057617
371265,MCO,2001-08-16,17.0
371266,MCO,2001-08-17,17.05500030517578
371267,MCO,2001-08-20,17.270000457763672
371268,MCO,2001-08-21,17.25
371269,MCO,2001-08-22,17.209999084472656
371270,MCO,2001-08-23,17.204999923706055
371271,MCO,2001-08-24,17.415000915527344
371272,MCO,2001-08-27,17.405000686645508
371273,MCO,2001-08-28,17.219999313354492
371274,MCO,2001-08-29,17.149999618530273
371275,MCO,2001-08-30,17.149999618530273
371276,MCO,2001-08-31,17.19499969482422
371277,MCO,2001-09-04,17.274999618530273
371278,MCO,2001-09-05,17.5
371279,MCO,2001-09-06,17.225000381469727
371280,MCO,2001-09-07,16.5049991607666
371281,MCO,2001-09-10,17.360000610351562
371282,MCO,2001-09-17,16.875
371283,MCO,2001-09-18,17.204999923706055
371284,MCO,2001-09-19,16.950000762939453
371285,MCO,2001-09-20,16.75
371286,MCO,2001-09-21,16.200000762939453
371287,MCO,2001-09-24,16.864999771118164
371288,MCO,2001-09-25,16.924999237060547
371289,MCO,2001-09-26,17.25
371290,MCO,2001-09-27,17.860000610351562
371291,MCO,2001-09-28,18.5
371292,MCO,2001-10-01,18.424999237060547
371293,MCO,2001-10-02,17.475000381469727
371294,MCO,2001-10-03,16.975000381469727
371295,MCO,2001-10-04,16.4950008392334
371296,MCO,2001-10-05,16.989999771118164
371297,MCO,2001-10-08,16.700000762939453
371298,MCO,2001-10-09,17.05500030517578
371299,MCO,2001-10-10,17.575000762939453
371300,MCO,2001-10-11,17.684999465942383
371301,MCO,2001-10-12,17.729999542236328
371302,MCO,2001-10-15,18.049999237060547
371303,MCO,2001-10-16,18.350000381469727
371304,MCO,2001-10-17,17.96500015258789
371305,MCO,2001-10-18,18.19499969482422
371306,MCO,2001-10-19,18.440000534057617
371307,MCO,2001-10-22,18.23500061035156
371308,MCO,2001-10-23,17.514999389648438
371309,MCO,2001-10-24,17.645000457763672
371310,MCO,2001-10-25,18.0
371311,MCO,2001-10-26,17.975000381469727
371312,MCO,2001-10-29,17.739999771118164
371313,MCO,2001-10-30,17.520000457763672
371314,MCO,2001-10-31,17.360000610351562
371315,MCO,2001-11-01,17.75
371316,MCO,2001-11-02,17.600000381469727
371317,MCO,2001-11-05,17.524999618530273
371318,MCO,2001-11-06,17.610000610351562
371319,MCO,2001-11-07,17.739999771118164
371320,MCO,2001-11-08,17.524999618530273
371321,MCO,2001-11-09,17.485000610351562
371322,MCO,2001-11-12,17.489999771118164
371323,MCO,2001-11-13,17.860000610351562
371324,MCO,2001-11-14,17.905000686645508
371325,MCO,2001-11-15,17.68000030517578
371326,MCO,2001-11-16,17.4950008392334
371327,MCO,2001-11-19,17.25
371328,MCO,2001-11-20,17.3799991607666
371329,MCO,2001-11-21,17.375
371330,MCO,2001-11-23,17.364999771118164
371331,MCO,2001-11-26,17.59000015258789
371332,MCO,2001-11-27,17.235000610351562
371333,MCO,2001-11-28,16.889999389648438
371334,MCO,2001-11-29,17.09000015258789
371335,MCO,2001-11-30,17.334999084472656
371336,MCO,2001-12-03,17.280000686645508
371337,MCO,2001-12-04,17.975000381469727
371338,MCO,2001-12-05,18.36000061035156
371339,MCO,2001-12-06,18.075000762939453
371340,MCO,2001-12-07,18.125
371341,MCO,2001-12-10,17.829999923706055
371342,MCO,2001-12-11,18.06999969482422
371343,MCO,2001-12-12,18.11000061035156
371344,MCO,2001-12-13,18.13999938964844
371345,MCO,2001-12-14,18.38500022888184
371346,MCO,2001-12-17,19.774999618530277
371347,MCO,2001-12-18,19.700000762939453
371348,MCO,2001-12-19,19.80500030517578
371349,MCO,2001-12-20,19.75
371350,MCO,2001-12-21,19.7549991607666
371351,MCO,2001-12-24,20.06999969482422
371352,MCO,2001-12-26,20.149999618530277
371353,MCO,2001-12-27,20.44499969482422
371354,MCO,2001-12-28,20.274999618530277
371355,MCO,2001-12-31,19.93000030517578
371356,MCO,2002-01-02,19.989999771118164
371357,MCO,2002-01-03,20.030000686645508
371358,MCO,2002-01-04,20.420000076293945
371359,MCO,2002-01-07,20.104999542236328
371360,MCO,2002-01-08,20.600000381469727
371361,MCO,2002-01-09,20.165000915527344
371362,MCO,2002-01-10,19.9950008392334
371363,MCO,2002-01-11,19.950000762939453
371364,MCO,2002-01-14,20.024999618530277
371365,MCO,2002-01-15,19.96500015258789
371366,MCO,2002-01-16,19.905000686645508
371367,MCO,2002-01-17,19.959999084472656
371368,MCO,2002-01-18,19.950000762939453
371369,MCO,2002-01-22,19.8700008392334
371370,MCO,2002-01-23,19.815000534057617
371371,MCO,2002-01-24,19.9950008392334
371372,MCO,2002-01-25,20.01000022888184
371373,MCO,2002-01-28,19.48500061035156
371374,MCO,2002-01-29,18.924999237060547
371375,MCO,2002-01-30,18.69499969482422
371376,MCO,2002-01-31,18.76000022888184
371377,MCO,2002-02-01,18.88500022888184
371378,MCO,2002-02-04,18.795000076293945
371379,MCO,2002-02-05,20.09499931335449
371380,MCO,2002-02-06,20.07999992370605
371381,MCO,2002-02-07,19.600000381469727
371382,MCO,2002-02-08,19.924999237060547
371383,MCO,2002-02-11,19.86000061035156
371384,MCO,2002-02-12,19.145000457763672
371385,MCO,2002-02-13,19.01000022888184
371386,MCO,2002-02-14,18.325000762939453
371387,MCO,2002-02-15,18.59499931335449
371388,MCO,2002-02-19,18.5049991607666
371389,MCO,2002-02-20,18.96999931335449
371390,MCO,2002-02-21,18.5049991607666
371391,MCO,2002-02-22,18.875
371392,MCO,2002-02-25,18.604999542236328
371393,MCO,2002-02-26,18.57999992370605
371394,MCO,2002-02-27,18.530000686645508
371395,MCO,2002-02-28,18.5
371396,MCO,2002-03-01,18.5
371397,MCO,2002-03-04,18.524999618530277
371398,MCO,2002-03-05,19.420000076293945
371399,MCO,2002-03-06,19.51000022888184
371400,MCO,2002-03-07,19.170000076293945
371401,MCO,2002-03-08,19.84000015258789
371402,MCO,2002-03-11,19.5
371403,MCO,2002-03-12,19.45499992370605
371404,MCO,2002-03-13,19.575000762939453
371405,MCO,2002-03-14,20.049999237060547
371406,MCO,2002-03-15,20.0
371407,MCO,2002-03-18,19.899999618530277
371408,MCO,2002-03-19,20.38500022888184
371409,MCO,2002-03-20,19.940000534057617
371410,MCO,2002-03-21,19.53499984741211
371411,MCO,2002-03-22,19.5
371412,MCO,2002-03-25,19.309999465942383
371413,MCO,2002-03-26,19.549999237060547
371414,MCO,2002-03-27,19.8700008392334
371415,MCO,2002-03-28,20.549999237060547
371416,MCO,2002-04-01,20.40999984741211
371417,MCO,2002-04-02,20.524999618530277
371418,MCO,2002-04-03,20.299999237060547
371419,MCO,2002-04-04,20.26000022888184
371420,MCO,2002-04-05,20.450000762939453
371421,MCO,2002-04-08,20.424999237060547
371422,MCO,2002-04-09,20.600000381469727
371423,MCO,2002-04-10,20.55500030517578
371424,MCO,2002-04-11,20.625
371425,MCO,2002-04-12,20.530000686645508
371426,MCO,2002-04-15,20.114999771118164
371427,MCO,2002-04-16,20.5
371428,MCO,2002-04-17,20.239999771118164
371429,MCO,2002-04-18,20.530000686645508
371430,MCO,2002-04-19,20.649999618530277
371431,MCO,2002-04-22,20.55500030517578
371432,MCO,2002-04-23,20.549999237060547
371433,MCO,2002-04-24,21.190000534057617
371434,MCO,2002-04-25,21.649999618530277
371435,MCO,2002-04-26,21.674999237060547
371436,MCO,2002-04-29,21.549999237060547
371437,MCO,2002-04-30,21.790000915527344
371438,MCO,2002-05-01,22.46999931335449
371439,MCO,2002-05-02,22.649999618530277
371440,MCO,2002-05-03,22.38500022888184
371441,MCO,2002-05-06,23.59000015258789
371442,MCO,2002-05-07,23.479999542236328
371443,MCO,2002-05-08,24.155000686645508
371444,MCO,2002-05-09,24.51499938964844
371445,MCO,2002-05-10,24.43000030517578
371446,MCO,2002-05-13,24.155000686645508
371447,MCO,2002-05-14,24.2450008392334
371448,MCO,2002-05-15,25.1299991607666
371449,MCO,2002-05-16,25.149999618530277
371450,MCO,2002-05-17,25.0
371451,MCO,2002-05-20,24.674999237060547
371452,MCO,2002-05-21,24.604999542236328
371453,MCO,2002-05-22,24.61000061035156
371454,MCO,2002-05-23,24.665000915527344
371455,MCO,2002-05-24,24.475000381469727
371456,MCO,2002-05-28,24.475000381469727
371457,MCO,2002-05-29,23.88500022888184
371458,MCO,2002-05-30,23.700000762939453
371459,MCO,2002-05-31,24.07999992370605
371460,MCO,2002-06-03,23.864999771118164
371461,MCO,2002-06-04,24.0
371462,MCO,2002-06-05,24.065000534057617
371463,MCO,2002-06-06,23.75
371464,MCO,2002-06-07,23.600000381469727
371465,MCO,2002-06-10,23.700000762939453
371466,MCO,2002-06-11,23.81999969482422
371467,MCO,2002-06-12,24.899999618530277
371468,MCO,2002-06-13,23.989999771118164
371469,MCO,2002-06-14,23.850000381469727
371470,MCO,2002-06-17,24.065000534057617
371471,MCO,2002-06-18,24.6299991607666
371472,MCO,2002-06-19,25.31999969482422
371473,MCO,2002-06-20,25.790000915527344
371474,MCO,2002-06-21,25.125
371475,MCO,2002-06-24,24.71999931335449
371476,MCO,2002-06-25,25.01000022888184
371477,MCO,2002-06-26,24.65999984741211
371478,MCO,2002-06-27,24.23500061035156
371479,MCO,2002-06-28,24.875
371480,MCO,2002-07-01,23.84000015258789
371481,MCO,2002-07-02,24.114999771118164
371482,MCO,2002-07-03,24.405000686645508
371483,MCO,2002-07-05,24.864999771118164
371484,MCO,2002-07-08,24.415000915527344
371485,MCO,2002-07-09,24.19499969482422
371486,MCO,2002-07-10,24.354999542236328
371487,MCO,2002-07-11,23.825000762939453
371488,MCO,2002-07-12,23.78499984741211
371489,MCO,2002-07-15,23.625
371490,MCO,2002-07-16,23.489999771118164
371491,MCO,2002-07-17,23.155000686645508
371492,MCO,2002-07-18,22.375
371493,MCO,2002-07-19,21.01000022888184
371494,MCO,2002-07-22,21.26499938964844
371495,MCO,2002-07-23,22.95499992370605
371496,MCO,2002-07-24,23.6200008392334
371497,MCO,2002-07-25,24.23500061035156
371498,MCO,2002-07-26,24.125
371499,MCO,2002-07-29,24.9950008392334
371500,MCO,2002-07-30,24.7450008392334
371501,MCO,2002-07-31,24.799999237060547
371502,MCO,2002-08-01,23.875
371503,MCO,2002-08-02,23.790000915527344
371504,MCO,2002-08-05,23.55500030517578
371505,MCO,2002-08-06,23.424999237060547
371506,MCO,2002-08-07,23.96999931335449
371507,MCO,2002-08-08,24.46999931335449
371508,MCO,2002-08-09,24.46999931335449
371509,MCO,2002-08-12,24.405000686645508
371510,MCO,2002-08-13,23.94499969482422
371511,MCO,2002-08-14,24.76499938964844
371512,MCO,2002-08-15,24.76499938964844
371513,MCO,2002-08-16,24.709999084472656
371514,MCO,2002-08-19,24.850000381469727
371515,MCO,2002-08-20,25.38999938964844
371516,MCO,2002-08-21,25.459999084472656
371517,MCO,2002-08-22,24.95499992370605
371518,MCO,2002-08-23,24.655000686645508
371519,MCO,2002-08-26,24.295000076293945
371520,MCO,2002-08-27,24.174999237060547
371521,MCO,2002-08-28,24.5
371522,MCO,2002-08-29,24.405000686645508
371523,MCO,2002-08-30,24.15999984741211
371524,MCO,2002-09-03,24.270000457763672
371525,MCO,2002-09-04,24.489999771118164
371526,MCO,2002-09-05,24.424999237060547
371527,MCO,2002-09-06,24.46500015258789
371528,MCO,2002-09-09,24.780000686645508
371529,MCO,2002-09-10,24.84499931335449
371530,MCO,2002-09-11,24.82999992370605
371531,MCO,2002-09-12,24.43000030517578
371532,MCO,2002-09-13,24.3700008392334
371533,MCO,2002-09-16,24.875
371534,MCO,2002-09-17,24.530000686645508
371535,MCO,2002-09-18,24.61000061035156
371536,MCO,2002-09-19,23.84000015258789
371537,MCO,2002-09-20,24.11000061035156
371538,MCO,2002-09-23,24.415000915527344
371539,MCO,2002-09-24,23.450000762939453
371540,MCO,2002-09-25,23.895000457763672
371541,MCO,2002-09-26,24.375
371542,MCO,2002-09-27,24.399999618530277
371543,MCO,2002-09-30,24.25
371544,MCO,2002-10-01,24.7450008392334
371545,MCO,2002-10-02,24.70499992370605
371546,MCO,2002-10-03,23.625
371547,MCO,2002-10-04,21.3700008392334
371548,MCO,2002-10-07,22.364999771118164
371549,MCO,2002-10-08,23.045000076293945
371550,MCO,2002-10-09,22.899999618530277
371551,MCO,2002-10-10,23.30500030517578
371552,MCO,2002-10-11,23.899999618530277
371553,MCO,2002-10-14,24.11000061035156
371554,MCO,2002-10-15,24.700000762939453
371555,MCO,2002-10-16,24.59000015258789
371556,MCO,2002-10-17,24.799999237060547
371557,MCO,2002-10-18,24.25
371558,MCO,2002-10-21,24.94499969482422
371559,MCO,2002-10-22,25.059999465942383
371560,MCO,2002-10-23,23.70499992370605
371561,MCO,2002-10-24,23.0
371562,MCO,2002-10-25,22.815000534057617
371563,MCO,2002-10-28,22.450000762939453
371564,MCO,2002-10-29,22.600000381469727
371565,MCO,2002-10-30,23.13500022888184
371566,MCO,2002-10-31,23.549999237060547
371567,MCO,2002-11-01,23.51499938964844
371568,MCO,2002-11-04,23.209999084472656
371569,MCO,2002-11-05,23.415000915527344
371570,MCO,2002-11-06,23.23500061035156
371571,MCO,2002-11-07,22.770000457763672
371572,MCO,2002-11-08,22.559999465942383
371573,MCO,2002-11-11,21.84499931335449
371574,MCO,2002-11-12,22.3700008392334
371575,MCO,2002-11-13,21.88999938964844
371576,MCO,2002-11-14,22.290000915527344
371577,MCO,2002-11-15,21.73500061035156
371578,MCO,2002-11-18,21.364999771118164
371579,MCO,2002-11-19,21.850000381469727
371580,MCO,2002-11-20,21.975000381469727
371581,MCO,2002-11-21,21.53499984741211
371582,MCO,2002-11-22,21.739999771118164
371583,MCO,2002-11-25,22.03499984741211
371584,MCO,2002-11-26,21.584999084472656
371585,MCO,2002-11-27,22.280000686645508
371586,MCO,2002-11-29,22.01000022888184
371587,MCO,2002-12-02,22.05500030517578
371588,MCO,2002-12-03,21.934999465942383
371589,MCO,2002-12-04,21.90999984741211
371590,MCO,2002-12-05,21.6299991607666
371591,MCO,2002-12-06,21.95499992370605
371592,MCO,2002-12-09,21.334999084472656
371593,MCO,2002-12-10,21.2549991607666
371594,MCO,2002-12-11,21.225000381469727
371595,MCO,2002-12-12,21.11000061035156
371596,MCO,2002-12-13,20.684999465942383
371597,MCO,2002-12-16,21.05500030517578
371598,MCO,2002-12-17,20.63999938964844
371599,MCO,2002-12-18,20.104999542236328
371600,MCO,2002-12-19,20.09000015258789
371601,MCO,2002-12-20,21.25
371602,MCO,2002-12-23,20.90999984741211
371603,MCO,2002-12-24,20.975000381469727
371604,MCO,2002-12-26,20.94499969482422
371605,MCO,2002-12-27,20.815000534057617
371606,MCO,2002-12-30,20.475000381469727
371607,MCO,2002-12-31,20.645000457763672
371608,MCO,2003-01-02,21.850000381469727
371609,MCO,2003-01-03,21.88999938964844
371610,MCO,2003-01-06,21.440000534057617
371611,MCO,2003-01-07,21.270000457763672
371612,MCO,2003-01-08,20.924999237060547
371613,MCO,2003-01-09,20.31999969482422
371614,MCO,2003-01-10,20.125
371615,MCO,2003-01-13,20.905000686645508
371616,MCO,2003-01-14,20.934999465942383
371617,MCO,2003-01-15,20.940000534057617
371618,MCO,2003-01-16,21.2549991607666
371619,MCO,2003-01-17,21.149999618530277
371620,MCO,2003-01-21,21.100000381469727
371621,MCO,2003-01-22,20.905000686645508
371622,MCO,2003-01-23,21.11000061035156
371623,MCO,2003-01-24,20.5
371624,MCO,2003-01-27,20.3799991607666
371625,MCO,2003-01-28,20.684999465942383
371626,MCO,2003-01-29,20.700000762939453
371627,MCO,2003-01-30,20.5049991607666
371628,MCO,2003-01-31,20.940000534057617
371629,MCO,2003-02-03,21.450000762939453
371630,MCO,2003-02-04,20.9950008392334
371631,MCO,2003-02-05,21.524999618530277
371632,MCO,2003-02-06,21.350000381469727
371633,MCO,2003-02-07,21.165000915527344
371634,MCO,2003-02-10,21.125
371635,MCO,2003-02-11,20.8799991607666
371636,MCO,2003-02-12,20.645000457763672
371637,MCO,2003-02-13,20.65999984741211
371638,MCO,2003-02-14,21.23500061035156
371639,MCO,2003-02-18,21.43000030517578
371640,MCO,2003-02-19,21.46999931335449
371641,MCO,2003-02-20,21.059999465942383
371642,MCO,2003-02-21,21.71500015258789
371643,MCO,2003-02-24,21.25
371644,MCO,2003-02-25,21.350000381469727
371645,MCO,2003-02-26,21.295000076293945
371646,MCO,2003-02-27,21.88999938964844
371647,MCO,2003-02-28,22.049999237060547
371648,MCO,2003-03-03,22.155000686645508
371649,MCO,2003-03-04,21.875
371650,MCO,2003-03-05,22.104999542236328
371651,MCO,2003-03-06,21.96999931335449
371652,MCO,2003-03-07,22.290000915527344
371653,MCO,2003-03-10,21.88500022888184
371654,MCO,2003-03-11,21.5049991607666
371655,MCO,2003-03-12,22.2450008392334
371656,MCO,2003-03-13,22.549999237060547
371657,MCO,2003-03-14,23.104999542236328
371658,MCO,2003-03-17,23.700000762939453
371659,MCO,2003-03-18,23.625
371660,MCO,2003-03-19,23.975000381469727
371661,MCO,2003-03-20,24.225000381469727
371662,MCO,2003-03-21,24.600000381469727
371663,MCO,2003-03-24,23.729999542236328
371664,MCO,2003-03-25,23.63500022888184
371665,MCO,2003-03-26,23.290000915527344
371666,MCO,2003-03-27,23.045000076293945
371667,MCO,2003-03-28,23.270000457763672
371668,MCO,2003-03-31,23.114999771118164
371669,MCO,2003-04-01,23.51499938964844
371670,MCO,2003-04-02,23.645000457763672
371671,MCO,2003-04-03,22.96500015258789
371672,MCO,2003-04-04,23.28499984741211
371673,MCO,2003-04-07,23.434999465942383
371674,MCO,2003-04-08,23.80500030517578
371675,MCO,2003-04-09,23.575000762939453
371676,MCO,2003-04-10,23.739999771118164
371677,MCO,2003-04-11,23.540000915527344
371678,MCO,2003-04-14,23.989999771118164
371679,MCO,2003-04-15,24.354999542236328
371680,MCO,2003-04-16,24.20499992370605
371681,MCO,2003-04-17,24.774999618530277
371682,MCO,2003-04-21,24.549999237060547
371683,MCO,2003-04-22,24.364999771118164
371684,MCO,2003-04-23,23.81999969482422
371685,MCO,2003-04-24,23.795000076293945
371686,MCO,2003-04-25,23.725000381469727
371687,MCO,2003-04-28,24.07999992370605
371688,MCO,2003-04-29,24.334999084472656
371689,MCO,2003-04-30,24.145000457763672
371690,MCO,2003-05-01,24.31999969482422
371691,MCO,2003-05-02,24.7450008392334
371692,MCO,2003-05-05,24.354999542236328
371693,MCO,2003-05-06,24.420000076293945
371694,MCO,2003-05-07,24.489999771118164
371695,MCO,2003-05-08,24.190000534057617
371696,MCO,2003-05-09,24.4950008392334
371697,MCO,2003-05-12,24.604999542236328
371698,MCO,2003-05-13,24.75
371699,MCO,2003-05-14,24.924999237060547
371700,MCO,2003-05-15,25.36000061035156
371701,MCO,2003-05-16,25.59499931335449
371702,MCO,2003-05-19,25.59000015258789
371703,MCO,2003-05-20,25.895000457763672
371704,MCO,2003-05-21,26.0049991607666
371705,MCO,2003-05-22,25.88999938964844
371706,MCO,2003-05-23,25.905000686645508
371707,MCO,2003-05-27,26.19499969482422
371708,MCO,2003-05-28,26.424999237060547
371709,MCO,2003-05-29,26.0049991607666
371710,MCO,2003-05-30,26.075000762939453
371711,MCO,2003-06-02,26.200000762939453
371712,MCO,2003-06-03,26.065000534057617
371713,MCO,2003-06-04,26.06999969482422
371714,MCO,2003-06-05,26.09000015258789
371715,MCO,2003-06-06,26.25
371716,MCO,2003-06-09,26.43000030517578
371717,MCO,2003-06-10,26.649999618530277
371718,MCO,2003-06-11,26.200000762939453
371719,MCO,2003-06-12,26.36000061035156
371720,MCO,2003-06-13,26.674999237060547
371721,MCO,2003-06-16,27.325000762939453
371722,MCO,2003-06-17,27.06999969482422
371723,MCO,2003-06-18,27.1299991607666
371724,MCO,2003-06-19,26.5
371725,MCO,2003-06-20,26.76000022888184
371726,MCO,2003-06-23,26.399999618530277
371727,MCO,2003-06-24,26.575000762939453
371728,MCO,2003-06-25,26.315000534057617
371729,MCO,2003-06-26,26.674999237060547
371730,MCO,2003-06-27,26.399999618530277
371731,MCO,2003-06-30,26.354999542236328
371732,MCO,2003-07-01,26.40999984741211
371733,MCO,2003-07-02,26.655000686645508
371734,MCO,2003-07-03,26.975000381469727
371735,MCO,2003-07-07,27.4950008392334
371736,MCO,2003-07-08,28.2450008392334
371737,MCO,2003-07-09,27.959999084472656
371738,MCO,2003-07-10,27.799999237060547
371739,MCO,2003-07-11,27.799999237060547
371740,MCO,2003-07-14,27.88999938964844
371741,MCO,2003-07-15,27.559999465942383
371742,MCO,2003-07-16,26.959999084472656
371743,MCO,2003-07-17,26.4950008392334
371744,MCO,2003-07-18,26.489999771118164
371745,MCO,2003-07-21,26.420000076293945
371746,MCO,2003-07-22,26.38500022888184
371747,MCO,2003-07-23,26.5
371748,MCO,2003-07-24,26.11000061035156
371749,MCO,2003-07-25,26.43000030517578
371750,MCO,2003-07-28,26.395000457763672
371751,MCO,2003-07-29,25.979999542236328
371752,MCO,2003-07-30,25.7549991607666
371753,MCO,2003-07-31,25.86000061035156
371754,MCO,2003-08-01,25.549999237060547
371755,MCO,2003-08-04,25.459999084472656
371756,MCO,2003-08-05,25.2450008392334
371757,MCO,2003-08-06,25.31999969482422
371758,MCO,2003-08-07,25.334999084472656
371759,MCO,2003-08-08,25.625
371760,MCO,2003-08-11,25.780000686645508
371761,MCO,2003-08-12,25.8700008392334
371762,MCO,2003-08-13,25.76000022888184
371763,MCO,2003-08-14,26.07999992370605
371764,MCO,2003-08-15,26.13500022888184
371765,MCO,2003-08-18,26.149999618530277
371766,MCO,2003-08-19,26.05500030517578
371767,MCO,2003-08-20,26.309999465942383
371768,MCO,2003-08-21,26.165000915527344
371769,MCO,2003-08-22,25.795000076293945
371770,MCO,2003-08-25,25.649999618530277
371771,MCO,2003-08-26,25.684999465942383
371772,MCO,2003-08-27,25.69499969482422
371773,MCO,2003-08-28,25.8700008392334
371774,MCO,2003-08-29,25.93000030517578
371775,MCO,2003-09-02,26.40999984741211
371776,MCO,2003-09-03,26.665000915527344
371777,MCO,2003-09-04,26.63999938964844
371778,MCO,2003-09-05,26.3700008392334
371779,MCO,2003-09-08,26.299999237060547
371780,MCO,2003-09-09,25.80500030517578
371781,MCO,2003-09-10,25.80500030517578
371782,MCO,2003-09-11,25.825000762939453
371783,MCO,2003-09-12,25.96500015258789
371784,MCO,2003-09-15,25.96500015258789
371785,MCO,2003-09-16,26.149999618530277
371786,MCO,2003-09-17,26.334999084472656
371787,MCO,2003-09-18,26.674999237060547
371788,MCO,2003-09-19,27.075000762939453
371789,MCO,2003-09-22,27.13999938964844
371790,MCO,2003-09-23,27.21500015258789
371791,MCO,2003-09-24,27.28499984741211
371792,MCO,2003-09-25,27.274999618530277
371793,MCO,2003-09-26,27.450000762939453
371794,MCO,2003-09-29,27.6299991607666
371795,MCO,2003-09-30,27.48500061035156
371796,MCO,2003-10-01,27.9950008392334
371797,MCO,2003-10-02,28.229999542236328
371798,MCO,2003-10-03,28.440000534057617
371799,MCO,2003-10-06,28.670000076293945
371800,MCO,2003-10-07,28.934999465942383
371801,MCO,2003-10-08,28.94499969482422
371802,MCO,2003-10-09,29.31999969482422
371803,MCO,2003-10-10,29.7450008392334
371804,MCO,2003-10-13,29.84000015258789
371805,MCO,2003-10-14,28.334999084472656
371806,MCO,2003-10-15,28.155000686645508
371807,MCO,2003-10-16,28.354999542236328
371808,MCO,2003-10-17,28.31999969482422
371809,MCO,2003-10-20,28.350000381469727
371810,MCO,2003-10-21,28.045000076293945
371811,MCO,2003-10-22,28.049999237060547
371812,MCO,2003-10-23,27.875
371813,MCO,2003-10-24,27.93000030517578
371814,MCO,2003-10-27,27.989999771118164
371815,MCO,2003-10-28,28.959999084472656
371816,MCO,2003-10-29,28.915000915527344
371817,MCO,2003-10-30,28.924999237060547
371818,MCO,2003-10-31,28.915000915527344
371819,MCO,2003-11-03,29.145000457763672
371820,MCO,2003-11-04,29.01000022888184
371821,MCO,2003-11-05,28.940000534057617
371822,MCO,2003-11-06,28.979999542236328
371823,MCO,2003-11-07,28.8799991607666
371824,MCO,2003-11-10,28.625
371825,MCO,2003-11-11,28.399999618530277
371826,MCO,2003-11-12,28.774999618530277
371827,MCO,2003-11-13,28.799999237060547
371828,MCO,2003-11-14,28.55500030517578
371829,MCO,2003-11-17,28.59000015258789
371830,MCO,2003-11-18,28.114999771118164
371831,MCO,2003-11-19,28.155000686645508
371832,MCO,2003-11-20,28.15999984741211
371833,MCO,2003-11-21,28.3700008392334
371834,MCO,2003-11-24,28.4950008392334
371835,MCO,2003-11-25,28.780000686645508
371836,MCO,2003-11-26,28.69499969482422
371837,MCO,2003-11-28,28.63999938964844
371838,MCO,2003-12-01,28.84000015258789
371839,MCO,2003-12-02,28.71500015258789
371840,MCO,2003-12-03,29.05500030517578
371841,MCO,2003-12-04,28.795000076293945
371842,MCO,2003-12-05,28.809999465942383
371843,MCO,2003-12-08,28.809999465942383
371844,MCO,2003-12-09,28.53499984741211
371845,MCO,2003-12-10,28.709999084472656
371846,MCO,2003-12-11,28.959999084472656
371847,MCO,2003-12-12,29.09000015258789
371848,MCO,2003-12-15,28.729999542236328
371849,MCO,2003-12-16,29.114999771118164
371850,MCO,2003-12-17,28.9950008392334
371851,MCO,2003-12-18,29.100000381469727
371852,MCO,2003-12-19,29.46999931335449
371853,MCO,2003-12-22,30.084999084472656
371854,MCO,2003-12-23,30.030000686645508
371855,MCO,2003-12-24,30.01499938964844
371856,MCO,2003-12-26,30.0
371857,MCO,2003-12-29,30.100000381469727
371858,MCO,2003-12-30,30.280000686645508
371859,MCO,2003-12-31,30.274999618530277
371860,MCO,2004-01-02,30.25
371861,MCO,2004-01-05,30.31999969482422
371862,MCO,2004-01-06,30.399999618530277
371863,MCO,2004-01-07,30.125
371864,MCO,2004-01-08,29.94499969482422
371865,MCO,2004-01-09,30.0
371866,MCO,2004-01-12,30.049999237060547
371867,MCO,2004-01-13,30.174999237060547
371868,MCO,2004-01-14,30.70499992370605
371869,MCO,2004-01-15,30.450000762939453
371870,MCO,2004-01-16,30.530000686645508
371871,MCO,2004-01-20,30.34000015258789
371872,MCO,2004-01-21,30.48500061035156
371873,MCO,2004-01-22,30.86000061035156
371874,MCO,2004-01-23,30.75
371875,MCO,2004-01-26,30.959999084472656
371876,MCO,2004-01-27,31.25
371877,MCO,2004-01-28,31.209999084472656
371878,MCO,2004-01-29,31.334999084472656
371879,MCO,2004-01-30,31.94499969482422
371880,MCO,2004-02-02,31.78499984741211
371881,MCO,2004-02-03,31.700000762939453
371882,MCO,2004-02-04,31.549999237060547
371883,MCO,2004-02-05,31.049999237060547
371884,MCO,2004-02-06,32.70000076293945
371885,MCO,2004-02-09,32.099998474121094
371886,MCO,2004-02-10,32.15999984741211
371887,MCO,2004-02-11,32.720001220703125
371888,MCO,2004-02-12,32.69499969482422
371889,MCO,2004-02-13,32.5099983215332
371890,MCO,2004-02-17,32.9900016784668
371891,MCO,2004-02-18,32.630001068115234
371892,MCO,2004-02-19,33.08000183105469
371893,MCO,2004-02-20,32.744998931884766
371894,MCO,2004-02-23,32.685001373291016
371895,MCO,2004-02-24,32.4900016784668
371896,MCO,2004-02-25,32.65999984741211
371897,MCO,2004-02-26,32.6349983215332
371898,MCO,2004-02-27,33.43000030517578
371899,MCO,2004-03-01,33.25
371900,MCO,2004-03-02,33.29499816894531
371901,MCO,2004-03-03,33.25
371902,MCO,2004-03-04,33.869998931884766
371903,MCO,2004-03-05,34.57500076293945
371904,MCO,2004-03-08,34.125
371905,MCO,2004-03-09,34.125
371906,MCO,2004-03-10,34.21500015258789
371907,MCO,2004-03-11,33.95000076293945
371908,MCO,2004-03-12,34.3849983215332
371909,MCO,2004-03-15,33.69499969482422
371910,MCO,2004-03-16,34.1150016784668
371911,MCO,2004-03-17,34.345001220703125
371912,MCO,2004-03-18,35.16999816894531
371913,MCO,2004-03-19,34.845001220703125
371914,MCO,2004-03-22,34.89500045776367
371915,MCO,2004-03-23,34.959999084472656
371916,MCO,2004-03-24,34.880001068115234
371917,MCO,2004-03-25,34.775001525878906
371918,MCO,2004-03-26,34.904998779296875
371919,MCO,2004-03-29,35.11000061035156
371920,MCO,2004-03-30,35.36000061035156
371921,MCO,2004-03-31,35.400001525878906
371922,MCO,2004-04-01,35.31999969482422
371923,MCO,2004-04-02,34.45000076293945
371924,MCO,2004-04-05,34.0
371925,MCO,2004-04-06,34.564998626708984
371926,MCO,2004-04-07,34.349998474121094
371927,MCO,2004-04-08,34.70500183105469
371928,MCO,2004-04-12,34.39500045776367
371929,MCO,2004-04-13,33.650001525878906
371930,MCO,2004-04-14,33.03499984741211
371931,MCO,2004-04-15,33.125
371932,MCO,2004-04-16,33.48500061035156
371933,MCO,2004-04-19,33.290000915527344
371934,MCO,2004-04-20,33.314998626708984
371935,MCO,2004-04-21,32.70000076293945
371936,MCO,2004-04-22,33.650001525878906
371937,MCO,2004-04-23,33.21500015258789
371938,MCO,2004-04-26,33.165000915527344
371939,MCO,2004-04-27,33.60499954223633
371940,MCO,2004-04-28,32.349998474121094
371941,MCO,2004-04-29,32.0
371942,MCO,2004-04-30,32.255001068115234
371943,MCO,2004-05-03,32.94499969482422
371944,MCO,2004-05-04,32.584999084472656
371945,MCO,2004-05-05,32.58000183105469
371946,MCO,2004-05-06,32.59000015258789
371947,MCO,2004-05-07,31.23500061035156
371948,MCO,2004-05-10,31.709999084472656
371949,MCO,2004-05-11,31.65999984741211
371950,MCO,2004-05-12,31.924999237060547
371951,MCO,2004-05-13,31.63500022888184
371952,MCO,2004-05-14,31.850000381469727
371953,MCO,2004-05-17,31.790000915527344
371954,MCO,2004-05-18,32.45000076293945
371955,MCO,2004-05-19,32.540000915527344
371956,MCO,2004-05-20,32.41999816894531
371957,MCO,2004-05-21,31.975000381469727
371958,MCO,2004-05-24,32.30500030517578
371959,MCO,2004-05-25,32.810001373291016
371960,MCO,2004-05-26,32.84000015258789
371961,MCO,2004-05-27,32.720001220703125
371962,MCO,2004-05-28,32.69499969482422
371963,MCO,2004-06-01,32.625
371964,MCO,2004-06-02,33.040000915527344
371965,MCO,2004-06-03,32.64500045776367
371966,MCO,2004-06-04,32.88999938964844
371967,MCO,2004-06-07,32.845001220703125
371968,MCO,2004-06-08,33.435001373291016
371969,MCO,2004-06-09,33.154998779296875
371970,MCO,2004-06-10,33.0
371971,MCO,2004-06-14,32.54499816894531
371972,MCO,2004-06-15,33.08000183105469
371973,MCO,2004-06-16,33.14500045776367
371974,MCO,2004-06-17,32.685001373291016
371975,MCO,2004-06-18,32.7599983215332
371976,MCO,2004-06-21,32.95000076293945
371977,MCO,2004-06-22,32.79999923706055
371978,MCO,2004-06-23,32.7599983215332
371979,MCO,2004-06-24,32.60499954223633
371980,MCO,2004-06-25,32.41999816894531
371981,MCO,2004-06-28,32.34000015258789
371982,MCO,2004-06-29,32.400001525878906
371983,MCO,2004-06-30,32.33000183105469
371984,MCO,2004-07-01,32.94499969482422
371985,MCO,2004-07-02,32.880001068115234
371986,MCO,2004-07-06,32.630001068115234
371987,MCO,2004-07-07,33.0
371988,MCO,2004-07-08,32.94499969482422
371989,MCO,2004-07-09,32.71500015258789
371990,MCO,2004-07-12,32.65999984741211
371991,MCO,2004-07-13,32.744998931884766
371992,MCO,2004-07-14,32.599998474121094
371993,MCO,2004-07-15,32.525001525878906
371994,MCO,2004-07-16,32.625
371995,MCO,2004-07-19,32.69499969482422
371996,MCO,2004-07-20,33.119998931884766
371997,MCO,2004-07-21,32.810001373291016
371998,MCO,2004-07-22,32.89500045776367
371999,MCO,2004-07-23,32.584999084472656
372000,MCO,2004-07-26,32.4900016784668
372001,MCO,2004-07-27,32.9900016784668
372002,MCO,2004-07-28,32.94499969482422
372003,MCO,2004-07-29,32.845001220703125
372004,MCO,2004-07-30,34.04999923706055
372005,MCO,2004-08-02,34.970001220703125
372006,MCO,2004-08-03,34.81999969482422
372007,MCO,2004-08-04,34.560001373291016
372008,MCO,2004-08-05,33.560001373291016
372009,MCO,2004-08-06,33.665000915527344
372010,MCO,2004-08-09,33.54499816894531
372011,MCO,2004-08-10,33.82500076293945
372012,MCO,2004-08-11,33.845001220703125
372013,MCO,2004-08-12,33.40999984741211
372014,MCO,2004-08-13,33.25
372015,MCO,2004-08-16,34.10499954223633
372016,MCO,2004-08-17,33.6349983215332
372017,MCO,2004-08-18,34.150001525878906
372018,MCO,2004-08-19,34.150001525878906
372019,MCO,2004-08-20,34.165000915527344
372020,MCO,2004-08-23,33.959999084472656
372021,MCO,2004-08-24,33.9900016784668
372022,MCO,2004-08-25,34.0
372023,MCO,2004-08-26,34.165000915527344
372024,MCO,2004-08-27,34.2599983215332
372025,MCO,2004-08-30,33.810001373291016
372026,MCO,2004-08-31,34.279998779296875
372027,MCO,2004-09-01,34.59000015258789
372028,MCO,2004-09-02,34.775001525878906
372029,MCO,2004-09-03,34.814998626708984
372030,MCO,2004-09-07,34.845001220703125
372031,MCO,2004-09-08,34.44499969482422
372032,MCO,2004-09-09,34.39500045776367
372033,MCO,2004-09-10,34.720001220703125
372034,MCO,2004-09-13,35.36000061035156
372035,MCO,2004-09-14,35.58000183105469
372036,MCO,2004-09-15,35.560001373291016
372037,MCO,2004-09-16,35.95000076293945
372038,MCO,2004-09-17,35.5
372039,MCO,2004-09-20,35.654998779296875
372040,MCO,2004-09-21,36.15999984741211
372041,MCO,2004-09-22,35.93000030517578
372042,MCO,2004-09-23,36.04999923706055
372043,MCO,2004-09-24,36.5099983215332
372044,MCO,2004-09-27,36.900001525878906
372045,MCO,2004-09-28,36.5
372046,MCO,2004-09-29,36.35499954223633
372047,MCO,2004-09-30,36.625
372048,MCO,2004-10-01,37.20000076293945
372049,MCO,2004-10-04,37.46500015258789
372050,MCO,2004-10-05,37.44499969482422
372051,MCO,2004-10-06,37.33000183105469
372052,MCO,2004-10-07,36.810001373291016
372053,MCO,2004-10-08,36.58000183105469
372054,MCO,2004-10-11,36.650001525878906
372055,MCO,2004-10-12,36.88999938964844
372056,MCO,2004-10-13,36.0099983215332
372057,MCO,2004-10-14,36.07500076293945
372058,MCO,2004-10-15,36.39500045776367
372059,MCO,2004-10-18,36.415000915527344
372060,MCO,2004-10-19,36.30500030517578
372061,MCO,2004-10-20,36.494998931884766
372062,MCO,2004-10-21,36.5
372063,MCO,2004-10-22,36.345001220703125
372064,MCO,2004-10-25,36.8849983215332
372065,MCO,2004-10-26,37.5
372066,MCO,2004-10-27,38.38999938964844
372067,MCO,2004-10-28,38.94499969482422
372068,MCO,2004-10-29,38.90499877929688
372069,MCO,2004-11-01,39.165000915527344
372070,MCO,2004-11-02,39.43000030517578
372071,MCO,2004-11-03,39.88999938964844
372072,MCO,2004-11-04,39.900001525878906
372073,MCO,2004-11-05,39.685001373291016
372074,MCO,2004-11-08,39.8849983215332
372075,MCO,2004-11-09,39.90999984741211
372076,MCO,2004-11-10,39.79999923706055
372077,MCO,2004-11-11,39.875
372078,MCO,2004-11-12,40.150001525878906
372079,MCO,2004-11-15,40.40499877929688
372080,MCO,2004-11-16,40.59999847412109
372081,MCO,2004-11-17,40.720001220703125
372082,MCO,2004-11-18,40.595001220703125
372083,MCO,2004-11-19,40.09999847412109
372084,MCO,2004-11-22,40.275001525878906
372085,MCO,2004-11-23,40.3849983215332
372086,MCO,2004-11-24,40.70500183105469
372087,MCO,2004-11-26,40.67499923706055
372088,MCO,2004-11-29,40.25
372089,MCO,2004-11-30,40.375
372090,MCO,2004-12-01,41.41999816894531
372091,MCO,2004-12-02,41.685001373291016
372092,MCO,2004-12-03,41.525001525878906
372093,MCO,2004-12-06,41.369998931884766
372094,MCO,2004-12-07,40.77999877929688
372095,MCO,2004-12-08,40.720001220703125
372096,MCO,2004-12-09,41.36000061035156
372097,MCO,2004-12-10,41.67499923706055
372098,MCO,2004-12-13,41.72499847412109
372099,MCO,2004-12-14,41.45000076293945
372100,MCO,2004-12-15,41.9900016784668
372101,MCO,2004-12-16,41.98500061035156
372102,MCO,2004-12-17,42.07500076293945
372103,MCO,2004-12-20,42.334999084472656
372104,MCO,2004-12-21,42.59999847412109
372105,MCO,2004-12-22,42.66999816894531
372106,MCO,2004-12-23,42.525001525878906
372107,MCO,2004-12-27,42.375
372108,MCO,2004-12-28,42.67499923706055
372109,MCO,2004-12-29,43.130001068115234
372110,MCO,2004-12-30,43.59999847412109
372111,MCO,2004-12-31,43.42499923706055
372112,MCO,2005-01-03,42.44499969482422
372113,MCO,2005-01-04,41.80500030517578
372114,MCO,2005-01-05,41.625
372115,MCO,2005-01-06,41.5099983215332
372116,MCO,2005-01-07,41.5
372117,MCO,2005-01-10,41.900001525878906
372118,MCO,2005-01-11,41.53499984741211
372119,MCO,2005-01-12,41.75
372120,MCO,2005-01-13,41.57500076293945
372121,MCO,2005-01-14,42.04999923706055
372122,MCO,2005-01-18,42.09999847412109
372123,MCO,2005-01-19,42.66999816894531
372124,MCO,2005-01-20,42.67499923706055
372125,MCO,2005-01-21,42.34000015258789
372126,MCO,2005-01-24,41.71500015258789
372127,MCO,2005-01-25,41.04499816894531
372128,MCO,2005-01-26,41.525001525878906
372129,MCO,2005-01-27,42.04999923706055
372130,MCO,2005-01-28,41.95000076293945
372131,MCO,2005-01-31,41.88999938964844
372132,MCO,2005-02-01,42.26499938964844
372133,MCO,2005-02-02,42.71500015258789
372134,MCO,2005-02-03,43.13999938964844
372135,MCO,2005-02-04,43.165000915527344
372136,MCO,2005-02-07,42.900001525878906
372137,MCO,2005-02-08,43.005001068115234
372138,MCO,2005-02-09,42.43999862670898
372139,MCO,2005-02-10,42.65999984741211
372140,MCO,2005-02-11,43.119998931884766
372141,MCO,2005-02-14,42.98500061035156
372142,MCO,2005-02-15,44.25
372143,MCO,2005-02-16,42.90999984741211
372144,MCO,2005-02-17,42.66999816894531
372145,MCO,2005-02-18,42.13999938964844
372146,MCO,2005-02-22,41.76499938964844
372147,MCO,2005-02-23,41.84000015258789
372148,MCO,2005-02-24,41.834999084472656
372149,MCO,2005-02-25,42.65999984741211
372150,MCO,2005-02-28,41.95500183105469
372151,MCO,2005-03-01,42.79999923706055
372152,MCO,2005-03-02,42.810001373291016
372153,MCO,2005-03-03,42.90999984741211
372154,MCO,2005-03-04,43.09999847412109
372155,MCO,2005-03-07,43.04999923706055
372156,MCO,2005-03-08,43.119998931884766
372157,MCO,2005-03-09,42.1150016784668
372158,MCO,2005-03-10,42.28499984741211
372159,MCO,2005-03-11,42.14500045776367
372160,MCO,2005-03-14,42.630001068115234
372161,MCO,2005-03-15,42.73500061035156
372162,MCO,2005-03-16,42.34999847412109
372163,MCO,2005-03-17,41.92499923706055
372164,MCO,2005-03-18,41.84999847412109
372165,MCO,2005-03-21,41.48500061035156
372166,MCO,2005-03-22,41.03499984741211
372167,MCO,2005-03-23,40.47999954223633
372168,MCO,2005-03-24,40.5
372169,MCO,2005-03-28,40.65499877929688
372170,MCO,2005-03-29,40.494998931884766
372171,MCO,2005-03-30,40.875
372172,MCO,2005-03-31,40.43000030517578
372173,MCO,2005-04-01,40.220001220703125
372174,MCO,2005-04-04,41.53499984741211
372175,MCO,2005-04-05,41.61000061035156
372176,MCO,2005-04-06,41.55500030517578
372177,MCO,2005-04-07,41.64500045776367
372178,MCO,2005-04-08,41.23500061035156
372179,MCO,2005-04-11,41.10499954223633
372180,MCO,2005-04-12,41.65499877929688
372181,MCO,2005-04-13,40.665000915527344
372182,MCO,2005-04-14,40.625
372183,MCO,2005-04-15,40.21500015258789
372184,MCO,2005-04-18,40.28499984741211
372185,MCO,2005-04-19,40.744998931884766
372186,MCO,2005-04-20,40.005001068115234
372187,MCO,2005-04-21,40.84999847412109
372188,MCO,2005-04-22,40.79999923706055
372189,MCO,2005-04-25,41.58000183105469
372190,MCO,2005-04-26,41.45000076293945
372191,MCO,2005-04-27,42.040000915527344
372192,MCO,2005-04-28,40.47499847412109
372193,MCO,2005-04-29,41.06999969482422
372194,MCO,2005-05-02,41.185001373291016
372195,MCO,2005-05-03,41.43999862670898
372196,MCO,2005-05-04,42.20000076293945
372197,MCO,2005-05-05,42.5
372198,MCO,2005-05-06,42.09999847412109
372199,MCO,2005-05-09,42.345001220703125
372200,MCO,2005-05-10,42.11000061035156
372201,MCO,2005-05-11,42.10499954223633
372202,MCO,2005-05-12,41.97499847412109
372203,MCO,2005-05-13,41.09999847412109
372204,MCO,2005-05-16,41.505001068115234
372205,MCO,2005-05-17,41.9900016784668
372206,MCO,2005-05-18,42.78499984741211
372207,MCO,2005-05-19,42.97999954223633
372208,MCO,2005-05-20,43.209999084472656
372209,MCO,2005-05-23,43.63999938964844
372210,MCO,2005-05-24,43.91999816894531
372211,MCO,2005-05-25,43.15999984741211
372212,MCO,2005-05-26,43.25
372213,MCO,2005-05-27,43.7400016784668
372214,MCO,2005-05-31,43.27000045776367
372215,MCO,2005-06-01,43.52999877929688
372216,MCO,2005-06-02,43.400001525878906
372217,MCO,2005-06-03,43.2599983215332
372218,MCO,2005-06-06,43.619998931884766
372219,MCO,2005-06-07,43.900001525878906
372220,MCO,2005-06-08,43.619998931884766
372221,MCO,2005-06-09,44.08000183105469
372222,MCO,2005-06-10,43.90999984741211
372223,MCO,2005-06-13,43.84000015258789
372224,MCO,2005-06-14,44.45000076293945
372225,MCO,2005-06-15,44.70000076293945
372226,MCO,2005-06-16,45.13999938964844
372227,MCO,2005-06-17,46.11000061035156
372228,MCO,2005-06-20,46.040000915527344
372229,MCO,2005-06-21,46.59999847412109
372230,MCO,2005-06-22,45.84000015258789
372231,MCO,2005-06-23,44.72999954223633
372232,MCO,2005-06-24,44.650001525878906
372233,MCO,2005-06-27,44.68999862670898
372234,MCO,2005-06-28,45.369998931884766
372235,MCO,2005-06-29,45.25
372236,MCO,2005-06-30,44.959999084472656
372237,MCO,2005-07-01,45.290000915527344
372238,MCO,2005-07-05,45.41999816894531
372239,MCO,2005-07-06,45.0
372240,MCO,2005-07-07,45.18000030517578
372241,MCO,2005-07-08,45.91999816894531
372242,MCO,2005-07-11,45.90999984741211
372243,MCO,2005-07-12,46.38999938964844
372244,MCO,2005-07-13,46.58000183105469
372245,MCO,2005-07-14,46.59999847412109
372246,MCO,2005-07-15,46.86000061035156
372247,MCO,2005-07-18,46.54999923706055
372248,MCO,2005-07-19,47.27000045776367
372249,MCO,2005-07-20,48.119998931884766
372250,MCO,2005-07-21,47.75
372251,MCO,2005-07-22,47.540000915527344
372252,MCO,2005-07-25,47.68000030517578
372253,MCO,2005-07-26,48.900001525878906
372254,MCO,2005-07-27,48.59999847412109
372255,MCO,2005-07-28,49.43000030517578
372256,MCO,2005-07-29,47.310001373291016
372257,MCO,2005-08-01,47.119998931884766
372258,MCO,2005-08-02,47.09999847412109
372259,MCO,2005-08-03,47.619998931884766
372260,MCO,2005-08-04,47.59999847412109
372261,MCO,2005-08-05,46.9900016784668
372262,MCO,2005-08-08,46.34000015258789
372263,MCO,2005-08-09,46.40999984741211
372264,MCO,2005-08-10,46.45000076293945
372265,MCO,2005-08-11,46.7400016784668
372266,MCO,2005-08-12,46.66999816894531
372267,MCO,2005-08-15,46.75
372268,MCO,2005-08-16,46.59000015258789
372269,MCO,2005-08-17,46.9900016784668
372270,MCO,2005-08-18,47.02999877929688
372271,MCO,2005-08-19,47.4900016784668
372272,MCO,2005-08-22,48.619998931884766
372273,MCO,2005-08-23,48.150001525878906
372274,MCO,2005-08-24,48.16999816894531
372275,MCO,2005-08-25,49.20000076293945
372276,MCO,2005-08-26,48.77999877929688
372277,MCO,2005-08-29,48.869998931884766
372278,MCO,2005-08-30,48.79999923706055
372279,MCO,2005-08-31,49.11000061035156
372280,MCO,2005-09-01,49.95000076293945
372281,MCO,2005-09-02,50.369998931884766
372282,MCO,2005-09-06,50.310001373291016
372283,MCO,2005-09-07,49.709999084472656
372284,MCO,2005-09-08,50.27000045776367
372285,MCO,2005-09-09,51.41999816894531
372286,MCO,2005-09-12,50.79999923706055
372287,MCO,2005-09-13,51.0099983215332
372288,MCO,2005-09-14,51.68000030517578
372289,MCO,2005-09-15,51.5099983215332
372290,MCO,2005-09-16,50.66999816894531
372291,MCO,2005-09-19,50.41999816894531
372292,MCO,2005-09-20,49.470001220703125
372293,MCO,2005-09-21,49.41999816894531
372294,MCO,2005-09-22,49.34000015258789
372295,MCO,2005-09-23,49.43000030517578
372296,MCO,2005-09-26,49.47999954223633
372297,MCO,2005-09-27,49.560001373291016
372298,MCO,2005-09-28,49.7400016784668
372299,MCO,2005-09-29,50.79999923706055
372300,MCO,2005-09-30,51.08000183105469
372301,MCO,2005-10-03,51.31999969482422
372302,MCO,2005-10-04,51.13999938964844
372303,MCO,2005-10-05,51.02000045776367
372304,MCO,2005-10-06,50.65999984741211
372305,MCO,2005-10-07,51.0099983215332
372306,MCO,2005-10-10,50.61000061035156
372307,MCO,2005-10-11,50.27000045776367
372308,MCO,2005-10-12,49.709999084472656
372309,MCO,2005-10-13,49.91999816894531
372310,MCO,2005-10-14,50.0099983215332
372311,MCO,2005-10-17,50.70000076293945
372312,MCO,2005-10-18,51.09999847412109
372313,MCO,2005-10-19,51.54999923706055
372314,MCO,2005-10-20,50.97999954223633
372315,MCO,2005-10-21,51.18999862670898
372316,MCO,2005-10-24,51.619998931884766
372317,MCO,2005-10-25,52.459999084472656
372318,MCO,2005-10-26,54.13999938964844
372319,MCO,2005-10-27,54.38999938964844
372320,MCO,2005-10-28,52.91999816894531
372321,MCO,2005-10-31,53.2599983215332
372322,MCO,2005-11-01,52.470001220703125
372323,MCO,2005-11-02,53.47999954223633
372324,MCO,2005-11-03,53.27999877929688
372325,MCO,2005-11-04,53.43999862670898
372326,MCO,2005-11-07,54.16999816894531
372327,MCO,2005-11-08,54.75
372328,MCO,2005-11-09,54.310001373291016
372329,MCO,2005-11-10,55.9900016784668
372330,MCO,2005-11-11,55.88999938964844
372331,MCO,2005-11-14,55.97999954223633
372332,MCO,2005-11-15,56.119998931884766
372333,MCO,2005-11-16,56.20000076293945
372334,MCO,2005-11-17,58.38999938964844
372335,MCO,2005-11-18,58.150001525878906
372336,MCO,2005-11-21,58.900001525878906
372337,MCO,2005-11-22,59.0
372338,MCO,2005-11-23,59.09000015258789
372339,MCO,2005-11-25,59.31999969482422
372340,MCO,2005-11-28,60.45000076293945
372341,MCO,2005-11-29,60.02000045776367
372342,MCO,2005-11-30,60.150001525878906
372343,MCO,2005-12-01,60.150001525878906
372344,MCO,2005-12-02,60.130001068115234
372345,MCO,2005-12-05,60.04999923706055
372346,MCO,2005-12-06,60.04999923706055
372347,MCO,2005-12-07,59.65999984741211
372348,MCO,2005-12-08,60.16999816894531
372349,MCO,2005-12-09,60.630001068115234
372350,MCO,2005-12-12,60.20000076293945
372351,MCO,2005-12-13,61.29999923706055
372352,MCO,2005-12-14,61.68999862670898
372353,MCO,2005-12-15,61.459999084472656
372354,MCO,2005-12-16,61.5
372355,MCO,2005-12-19,61.41999816894531
372356,MCO,2005-12-20,61.869998931884766
372357,MCO,2005-12-21,62.29999923706055
372358,MCO,2005-12-22,62.130001068115234
372359,MCO,2005-12-23,62.119998931884766
372360,MCO,2005-12-27,61.83000183105469
372361,MCO,2005-12-28,61.880001068115234
372362,MCO,2005-12-29,61.68000030517578
372363,MCO,2005-12-30,61.41999816894531
372364,MCO,2006-01-03,62.959999084472656
372365,MCO,2006-01-04,62.88999938964844
372366,MCO,2006-01-05,63.119998931884766
372367,MCO,2006-01-06,63.43999862670898
372368,MCO,2006-01-09,64.47000122070312
372369,MCO,2006-01-10,65.02999877929688
372370,MCO,2006-01-11,65.6500015258789
372371,MCO,2006-01-12,65.04000091552734
372372,MCO,2006-01-13,64.20999908447266
372373,MCO,2006-01-17,63.09000015258789
372374,MCO,2006-01-18,62.43000030517578
372375,MCO,2006-01-19,62.52999877929688
372376,MCO,2006-01-20,61.20000076293945
372377,MCO,2006-01-23,62.93999862670898
372378,MCO,2006-01-24,63.790000915527344
372379,MCO,2006-01-25,63.02999877929688
372380,MCO,2006-01-26,63.45000076293945
372381,MCO,2006-01-27,63.91999816894531
372382,MCO,2006-01-30,64.5
372383,MCO,2006-01-31,63.31999969482422
372384,MCO,2006-02-01,63.59999847412109
372385,MCO,2006-02-02,63.95000076293945
372386,MCO,2006-02-03,63.88999938964844
372387,MCO,2006-02-06,64.0
372388,MCO,2006-02-07,62.02999877929688
372389,MCO,2006-02-08,62.970001220703125
372390,MCO,2006-02-09,63.65999984741211
372391,MCO,2006-02-10,64.0999984741211
372392,MCO,2006-02-13,62.9900016784668
372393,MCO,2006-02-14,64.4000015258789
372394,MCO,2006-02-15,65.0
372395,MCO,2006-02-16,65.0999984741211
372396,MCO,2006-02-17,65.01000213623047
372397,MCO,2006-02-21,65.05000305175781
372398,MCO,2006-02-22,67.12999725341797
372399,MCO,2006-02-23,67.26000213623047
372400,MCO,2006-02-24,67.95999908447266
372401,MCO,2006-02-27,68.33000183105469
372402,MCO,2006-02-28,67.0
372403,MCO,2006-03-01,68.38999938964844
372404,MCO,2006-03-02,68.0
372405,MCO,2006-03-03,67.6500015258789
372406,MCO,2006-03-06,67.58000183105469
372407,MCO,2006-03-07,67.11000061035156
372408,MCO,2006-03-08,66.8499984741211
372409,MCO,2006-03-09,66.8499984741211
372410,MCO,2006-03-10,67.55000305175781
372411,MCO,2006-03-13,67.54000091552734
372412,MCO,2006-03-14,69.1500015258789
372413,MCO,2006-03-15,69.87000274658203
372414,MCO,2006-03-16,69.05999755859375
372415,MCO,2006-03-17,69.8499984741211
372416,MCO,2006-03-20,69.66000366210938
372417,MCO,2006-03-21,68.94999694824219
372418,MCO,2006-03-22,69.5199966430664
372419,MCO,2006-03-23,69.72000122070312
372420,MCO,2006-03-24,70.56999969482422
372421,MCO,2006-03-27,70.47000122070312
372422,MCO,2006-03-28,69.58999633789062
372423,MCO,2006-03-29,71.16000366210938
372424,MCO,2006-03-30,70.8499984741211
372425,MCO,2006-03-31,71.45999908447266
372426,MCO,2006-04-03,72.30999755859375
372427,MCO,2006-04-04,72.44999694824219
372428,MCO,2006-04-05,71.2300033569336
372429,MCO,2006-04-06,71.0
372430,MCO,2006-04-07,70.87000274658203
372431,MCO,2006-04-10,70.4000015258789
372432,MCO,2006-04-11,69.75
372433,MCO,2006-04-12,69.66000366210938
372434,MCO,2006-04-13,69.69999694824219
372435,MCO,2006-04-17,70.5
372436,MCO,2006-04-18,71.13999938964844
372437,MCO,2006-04-19,70.87999725341797
372438,MCO,2006-04-20,71.36000061035156
372439,MCO,2006-04-21,70.97000122070312
372440,MCO,2006-04-24,71.04000091552734
372441,MCO,2006-04-25,70.43000030517578
372442,MCO,2006-04-26,62.0
372443,MCO,2006-04-27,62.0
372444,MCO,2006-04-28,62.0099983215332
372445,MCO,2006-05-01,59.93000030517578
372446,MCO,2006-05-02,59.060001373291016
372447,MCO,2006-05-03,58.75
372448,MCO,2006-05-04,58.630001068115234
372449,MCO,2006-05-05,58.59999847412109
372450,MCO,2006-05-08,57.59000015258789
372451,MCO,2006-05-09,55.459999084472656
372452,MCO,2006-05-10,56.63999938964844
372453,MCO,2006-05-11,56.18000030517578
372454,MCO,2006-05-12,57.84999847412109
372455,MCO,2006-05-15,58.65999984741211
372456,MCO,2006-05-16,58.65999984741211
372457,MCO,2006-05-17,57.150001525878906
372458,MCO,2006-05-18,55.40999984741211
372459,MCO,2006-05-19,54.43999862670898
372460,MCO,2006-05-22,54.5
372461,MCO,2006-05-23,54.02000045776367
372462,MCO,2006-05-24,53.65999984741211
372463,MCO,2006-05-25,53.91999816894531
372464,MCO,2006-05-26,53.83000183105469
372465,MCO,2006-05-30,52.54999923706055
372466,MCO,2006-05-31,52.29999923706055
372467,MCO,2006-06-01,52.630001068115234
372468,MCO,2006-06-02,52.91999816894531
372469,MCO,2006-06-05,51.83000183105469
372470,MCO,2006-06-06,52.9900016784668
372471,MCO,2006-06-07,51.95000076293945
372472,MCO,2006-06-08,52.18999862670898
372473,MCO,2006-06-09,52.75
372474,MCO,2006-06-12,51.90999984741211
372475,MCO,2006-06-13,50.43000030517578
372476,MCO,2006-06-14,50.84999847412109
372477,MCO,2006-06-15,52.130001068115234
372478,MCO,2006-06-16,52.72999954223633
372479,MCO,2006-06-19,52.63999938964844
372480,MCO,2006-06-20,52.63999938964844
372481,MCO,2006-06-21,53.06999969482422
372482,MCO,2006-06-22,52.70000076293945
372483,MCO,2006-06-23,53.36000061035156
372484,MCO,2006-06-26,53.040000915527344
372485,MCO,2006-06-27,52.79999923706055
372486,MCO,2006-06-28,53.560001373291016
372487,MCO,2006-06-29,54.0099983215332
372488,MCO,2006-06-30,54.459999084472656
372489,MCO,2006-07-03,55.150001525878906
372490,MCO,2006-07-05,54.93000030517578
372491,MCO,2006-07-06,54.810001373291016
372492,MCO,2006-07-07,53.7599983215332
372493,MCO,2006-07-10,53.77000045776367
372494,MCO,2006-07-11,53.09000015258789
372495,MCO,2006-07-12,51.900001525878906
372496,MCO,2006-07-13,50.45000076293945
372497,MCO,2006-07-14,50.33000183105469
372498,MCO,2006-07-17,50.29999923706055
372499,MCO,2006-07-18,51.04999923706055
372500,MCO,2006-07-19,52.13999938964844
372501,MCO,2006-07-20,51.11000061035156
372502,MCO,2006-07-21,50.540000915527344
372503,MCO,2006-07-24,51.95000076293945
372504,MCO,2006-07-25,53.0
372505,MCO,2006-07-26,54.7599983215332
372506,MCO,2006-07-27,54.650001525878906
372507,MCO,2006-07-28,56.08000183105469
372508,MCO,2006-07-31,54.880001068115234
372509,MCO,2006-08-01,54.11000061035156
372510,MCO,2006-08-02,60.11000061035156
372511,MCO,2006-08-03,59.400001525878906
372512,MCO,2006-08-04,59.310001373291016
372513,MCO,2006-08-07,59.16999816894531
372514,MCO,2006-08-08,58.119998931884766
372515,MCO,2006-08-09,57.650001525878906
372516,MCO,2006-08-10,57.9900016784668
372517,MCO,2006-08-11,57.20000076293945
372518,MCO,2006-08-14,57.02999877929688
372519,MCO,2006-08-15,59.150001525878906
372520,MCO,2006-08-16,59.47999954223633
372521,MCO,2006-08-17,59.83000183105469
372522,MCO,2006-08-18,59.630001068115234
372523,MCO,2006-08-21,59.33000183105469
372524,MCO,2006-08-22,59.70000076293945
372525,MCO,2006-08-23,59.18999862670898
372526,MCO,2006-08-24,58.4900016784668
372527,MCO,2006-08-25,59.0
372528,MCO,2006-08-28,60.04999923706055
372529,MCO,2006-08-29,60.68999862670898
372530,MCO,2006-08-30,61.630001068115234
372531,MCO,2006-08-31,61.18000030517578
372532,MCO,2006-09-01,62.560001373291016
372533,MCO,2006-09-05,62.790000915527344
372534,MCO,2006-09-06,61.369998931884766
372535,MCO,2006-09-07,60.59000015258789
372536,MCO,2006-09-08,61.84999847412109
372537,MCO,2006-09-11,62.16999816894531
372538,MCO,2006-09-12,62.16999816894531
372539,MCO,2006-09-13,63.369998931884766
372540,MCO,2006-09-14,63.20000076293945
372541,MCO,2006-09-15,64.66999816894531
372542,MCO,2006-09-18,63.380001068115234
372543,MCO,2006-09-19,62.72999954223633
372544,MCO,2006-09-20,63.25
372545,MCO,2006-09-21,63.45000076293945
372546,MCO,2006-09-22,63.119998931884766
372547,MCO,2006-09-25,63.68000030517578
372548,MCO,2006-09-26,63.72999954223633
372549,MCO,2006-09-27,63.43999862670898
372550,MCO,2006-09-28,62.970001220703125
372551,MCO,2006-09-29,65.37999725341797
372552,MCO,2006-10-02,64.25
372553,MCO,2006-10-03,61.77999877929688
372554,MCO,2006-10-04,62.95000076293945
372555,MCO,2006-10-05,63.0
372556,MCO,2006-10-06,61.970001220703125
372557,MCO,2006-10-09,60.90999984741211
372558,MCO,2006-10-10,61.54999923706055
372559,MCO,2006-10-11,61.41999816894531
372560,MCO,2006-10-12,61.59999847412109
372561,MCO,2006-10-13,62.7599983215332
372562,MCO,2006-10-16,63.38999938964844
372563,MCO,2006-10-17,62.84999847412109
372564,MCO,2006-10-18,63.66999816894531
372565,MCO,2006-10-19,65.56999969482422
372566,MCO,2006-10-20,65.16999816894531
372567,MCO,2006-10-23,66.12999725341797
372568,MCO,2006-10-24,64.43000030517578
372569,MCO,2006-10-25,65.12000274658203
372570,MCO,2006-10-26,66.44999694824219
372571,MCO,2006-10-27,65.91999816894531
372572,MCO,2006-10-30,65.69999694824219
372573,MCO,2006-10-31,66.30000305175781
372574,MCO,2006-11-01,65.9000015258789
372575,MCO,2006-11-02,65.55000305175781
372576,MCO,2006-11-03,65.77999877929688
372577,MCO,2006-11-06,66.05999755859375
372578,MCO,2006-11-07,66.0199966430664
372579,MCO,2006-11-08,66.06999969482422
372580,MCO,2006-11-09,66.16999816894531
372581,MCO,2006-11-10,66.23999786376953
372582,MCO,2006-11-13,67.97000122070312
372583,MCO,2006-11-14,68.54000091552734
372584,MCO,2006-11-15,68.79000091552734
372585,MCO,2006-11-16,69.30000305175781
372586,MCO,2006-11-17,68.87999725341797
372587,MCO,2006-11-20,69.73999786376953
372588,MCO,2006-11-21,69.43000030517578
372589,MCO,2006-11-22,69.94000244140625
372590,MCO,2006-11-24,69.7300033569336
372591,MCO,2006-11-27,67.76000213623047
372592,MCO,2006-11-28,68.5
372593,MCO,2006-11-29,69.27999877929688
372594,MCO,2006-11-30,69.4800033569336
372595,MCO,2006-12-01,69.30000305175781
372596,MCO,2006-12-04,70.12999725341797
372597,MCO,2006-12-05,70.19000244140625
372598,MCO,2006-12-06,71.48999786376953
372599,MCO,2006-12-07,70.01000213623047
372600,MCO,2006-12-08,69.45999908447266
372601,MCO,2006-12-11,69.6500015258789
372602,MCO,2006-12-12,69.58000183105469
372603,MCO,2006-12-13,70.27999877929688
372604,MCO,2006-12-14,70.12000274658203
372605,MCO,2006-12-15,69.81999969482422
372606,MCO,2006-12-18,69.69000244140625
372607,MCO,2006-12-19,69.9000015258789
372608,MCO,2006-12-20,70.36000061035156
372609,MCO,2006-12-21,70.47000122070312
372610,MCO,2006-12-22,70.08000183105469
372611,MCO,2006-12-26,70.31999969482422
372612,MCO,2006-12-27,70.04000091552734
372613,MCO,2006-12-28,70.05000305175781
372614,MCO,2006-12-29,69.05999755859375
372615,MCO,2007-01-03,70.31999969482422
372616,MCO,2007-01-04,69.80999755859375
372617,MCO,2007-01-05,68.77999877929688
372618,MCO,2007-01-08,68.76000213623047
372619,MCO,2007-01-09,68.19999694824219
372620,MCO,2007-01-10,68.91999816894531
372621,MCO,2007-01-11,69.79000091552734
372622,MCO,2007-01-12,69.37000274658203
372623,MCO,2007-01-16,69.36000061035156
372624,MCO,2007-01-17,70.54000091552734
372625,MCO,2007-01-18,70.68000030517578
372626,MCO,2007-01-19,71.33999633789062
372627,MCO,2007-01-22,71.75
372628,MCO,2007-01-23,72.36000061035156
372629,MCO,2007-01-24,72.37999725341797
372630,MCO,2007-01-25,71.81999969482422
372631,MCO,2007-01-26,70.75
372632,MCO,2007-01-29,71.23999786376953
372633,MCO,2007-01-30,70.5999984741211
372634,MCO,2007-01-31,71.55999755859375
372635,MCO,2007-02-01,72.61000061035156
372636,MCO,2007-02-02,72.47000122070312
372637,MCO,2007-02-05,72.08999633789062
372638,MCO,2007-02-06,72.61000061035156
372639,MCO,2007-02-07,73.94999694824219
372640,MCO,2007-02-08,74.83999633789062
372641,MCO,2007-02-09,73.70999908447266
372642,MCO,2007-02-12,71.83000183105469
372643,MCO,2007-02-13,70.94999694824219
372644,MCO,2007-02-14,71.68000030517578
372645,MCO,2007-02-15,71.80000305175781
372646,MCO,2007-02-16,72.68000030517578
372647,MCO,2007-02-20,72.69999694824219
372648,MCO,2007-02-21,71.20999908447266
372649,MCO,2007-02-22,68.79000091552734
372650,MCO,2007-02-23,67.43000030517578
372651,MCO,2007-02-26,65.37000274658203
372652,MCO,2007-02-27,64.87999725341797
372653,MCO,2007-02-28,64.72000122070312
372654,MCO,2007-03-01,66.1500015258789
372655,MCO,2007-03-02,66.0999984741211
372656,MCO,2007-03-05,64.5
372657,MCO,2007-03-06,65.70999908447266
372658,MCO,2007-03-07,65.01000213623047
372659,MCO,2007-03-08,65.30999755859375
372660,MCO,2007-03-09,64.83000183105469
372661,MCO,2007-03-12,63.56999969482422
372662,MCO,2007-03-13,59.560001373291016
372663,MCO,2007-03-14,60.22999954223633
372664,MCO,2007-03-15,63.5099983215332
372665,MCO,2007-03-16,63.20000076293945
372666,MCO,2007-03-19,64.27999877929688
372667,MCO,2007-03-20,64.43000030517578
372668,MCO,2007-03-21,66.37000274658203
372669,MCO,2007-03-22,66.33999633789062
372670,MCO,2007-03-23,65.56999969482422
372671,MCO,2007-03-26,64.5
372672,MCO,2007-03-27,62.93000030517578
372673,MCO,2007-03-28,61.52000045776367
372674,MCO,2007-03-29,62.09000015258789
372675,MCO,2007-03-30,62.060001373291016
372676,MCO,2007-04-02,61.27999877929688
372677,MCO,2007-04-03,61.38999938964844
372678,MCO,2007-04-04,61.04999923706055
372679,MCO,2007-04-05,61.11000061035156
372680,MCO,2007-04-09,61.77999877929688
372681,MCO,2007-04-10,60.18000030517578
372682,MCO,2007-04-11,60.61000061035156
372683,MCO,2007-04-12,62.02000045776367
372684,MCO,2007-04-13,62.79999923706055
372685,MCO,2007-04-16,65.72000122070312
372686,MCO,2007-04-17,68.4000015258789
372687,MCO,2007-04-18,67.9000015258789
372688,MCO,2007-04-19,67.9800033569336
372689,MCO,2007-04-20,68.08000183105469
372690,MCO,2007-04-23,67.08999633789062
372691,MCO,2007-04-24,67.98999786376953
372692,MCO,2007-04-25,68.45999908447266
372693,MCO,2007-04-26,67.94000244140625
372694,MCO,2007-04-27,67.11000061035156
372695,MCO,2007-04-30,66.12000274658203
372696,MCO,2007-05-01,65.47000122070312
372697,MCO,2007-05-02,66.0999984741211
372698,MCO,2007-05-03,66.36000061035156
372699,MCO,2007-05-04,66.94000244140625
372700,MCO,2007-05-07,65.55999755859375
372701,MCO,2007-05-08,68.2300033569336
372702,MCO,2007-05-09,68.5999984741211
372703,MCO,2007-05-10,66.91999816894531
372704,MCO,2007-05-11,68.0999984741211
372705,MCO,2007-05-14,67.95999908447266
372706,MCO,2007-05-15,66.87999725341797
372707,MCO,2007-05-16,68.16999816894531
372708,MCO,2007-05-17,67.11000061035156
372709,MCO,2007-05-18,67.66999816894531
372710,MCO,2007-05-21,68.26000213623047
372711,MCO,2007-05-22,68.04000091552734
372712,MCO,2007-05-23,72.11000061035156
372713,MCO,2007-05-24,69.91000366210938
372714,MCO,2007-05-25,69.83000183105469
372715,MCO,2007-05-29,70.86000061035156
372716,MCO,2007-05-30,72.55999755859375
372717,MCO,2007-05-31,69.6500015258789
372718,MCO,2007-06-01,69.12000274658203
372719,MCO,2007-06-04,71.0199966430664
372720,MCO,2007-06-05,70.36000061035156
372721,MCO,2007-06-06,70.7300033569336
372722,MCO,2007-06-07,68.69000244140625
372723,MCO,2007-06-08,68.68000030517578
372724,MCO,2007-06-11,68.44999694824219
372725,MCO,2007-06-12,66.80000305175781
372726,MCO,2007-06-13,66.81999969482422
372727,MCO,2007-06-14,66.97000122070312
372728,MCO,2007-06-15,67.66999816894531
372729,MCO,2007-06-18,67.0
372730,MCO,2007-06-19,67.0
372731,MCO,2007-06-20,64.23999786376953
372732,MCO,2007-06-21,63.9900016784668
372733,MCO,2007-06-22,63.369998931884766
372734,MCO,2007-06-25,61.119998931884766
372735,MCO,2007-06-26,62.060001373291016
372736,MCO,2007-06-27,62.56999969482422
372737,MCO,2007-06-28,62.52999877929688
372738,MCO,2007-06-29,62.20000076293945
372739,MCO,2007-07-02,62.040000915527344
372740,MCO,2007-07-03,60.88999938964844
372741,MCO,2007-07-05,61.43000030517578
372742,MCO,2007-07-06,62.290000915527344
372743,MCO,2007-07-09,61.5
372744,MCO,2007-07-10,60.38999938964844
372745,MCO,2007-07-11,60.88999938964844
372746,MCO,2007-07-12,61.18000030517578
372747,MCO,2007-07-13,62.61000061035156
372748,MCO,2007-07-16,61.119998931884766
372749,MCO,2007-07-17,60.77999877929688
372750,MCO,2007-07-18,59.560001373291016
372751,MCO,2007-07-19,59.47999954223633
372752,MCO,2007-07-20,58.720001220703125
372753,MCO,2007-07-23,58.900001525878906
372754,MCO,2007-07-24,55.93999862670898
372755,MCO,2007-07-25,57.36000061035156
372756,MCO,2007-07-26,55.31999969482422
372757,MCO,2007-07-27,55.0099983215332
372758,MCO,2007-07-30,54.52999877929688
372759,MCO,2007-07-31,53.79999923706055
372760,MCO,2007-08-01,55.38999938964844
372761,MCO,2007-08-02,57.25
372762,MCO,2007-08-03,53.2599983215332
372763,MCO,2007-08-06,54.130001068115234
372764,MCO,2007-08-07,55.869998931884766
372765,MCO,2007-08-08,58.36000061035156
372766,MCO,2007-08-09,56.75
372767,MCO,2007-08-10,54.70000076293945
372768,MCO,2007-08-13,52.40999984741211
372769,MCO,2007-08-14,49.97999954223633
372770,MCO,2007-08-15,49.18000030517578
372771,MCO,2007-08-16,49.20000076293945
372772,MCO,2007-08-17,49.97999954223633
372773,MCO,2007-08-20,45.88999938964844
372774,MCO,2007-08-21,46.790000915527344
372775,MCO,2007-08-22,46.58000183105469
372776,MCO,2007-08-23,46.2400016784668
372777,MCO,2007-08-24,46.45000076293945
372778,MCO,2007-08-27,46.150001525878906
372779,MCO,2007-08-28,44.83000183105469
372780,MCO,2007-08-29,46.040000915527344
372781,MCO,2007-08-30,45.09000015258789
372782,MCO,2007-08-31,45.84999847412109
372783,MCO,2007-09-04,46.22999954223633
372784,MCO,2007-09-05,44.95000076293945
372785,MCO,2007-09-06,46.02999877929688
372786,MCO,2007-09-07,44.27999877929688
372787,MCO,2007-09-10,44.150001525878906
372788,MCO,2007-09-11,44.52000045776367
372789,MCO,2007-09-12,44.2599983215332
372790,MCO,2007-09-13,44.79999923706055
372791,MCO,2007-09-14,44.380001068115234
372792,MCO,2007-09-17,42.869998931884766
372793,MCO,2007-09-18,47.20000076293945
372794,MCO,2007-09-19,48.70000076293945
372795,MCO,2007-09-20,47.68000030517578
372796,MCO,2007-09-21,48.34000015258789
372797,MCO,2007-09-24,47.09999847412109
372798,MCO,2007-09-25,46.06999969482422
372799,MCO,2007-09-26,47.38999938964844
372800,MCO,2007-09-27,50.369998931884766
372801,MCO,2007-09-28,50.400001525878906
372802,MCO,2007-10-01,52.619998931884766
372803,MCO,2007-10-02,52.9900016784668
372804,MCO,2007-10-03,53.91999816894531
372805,MCO,2007-10-04,52.25
372806,MCO,2007-10-05,52.79999923706055
372807,MCO,2007-10-08,51.540000915527344
372808,MCO,2007-10-09,51.70000076293945
372809,MCO,2007-10-10,50.66999816894531
372810,MCO,2007-10-11,49.15999984741211
372811,MCO,2007-10-12,49.400001525878906
372812,MCO,2007-10-15,48.209999084472656
372813,MCO,2007-10-16,47.77999877929688
372814,MCO,2007-10-17,47.29999923706055
372815,MCO,2007-10-18,47.09999847412109
372816,MCO,2007-10-19,46.36000061035156
372817,MCO,2007-10-22,46.7400016784668
372818,MCO,2007-10-23,47.380001068115234
372819,MCO,2007-10-24,45.93000030517578
372820,MCO,2007-10-25,43.33000183105469
372821,MCO,2007-10-26,43.38999938964844
372822,MCO,2007-10-29,43.290000915527344
372823,MCO,2007-10-30,43.25
372824,MCO,2007-10-31,43.720001220703125
372825,MCO,2007-11-01,42.02000045776367
372826,MCO,2007-11-02,41.04999923706055
372827,MCO,2007-11-05,40.91999816894531
372828,MCO,2007-11-06,41.09999847412109
372829,MCO,2007-11-07,39.0
372830,MCO,2007-11-08,38.040000915527344
372831,MCO,2007-11-09,38.650001525878906
372832,MCO,2007-11-12,39.59999847412109
372833,MCO,2007-11-13,41.43999862670898
372834,MCO,2007-11-14,39.79999923706055
372835,MCO,2007-11-15,37.84999847412109
372836,MCO,2007-11-16,38.11000061035156
372837,MCO,2007-11-19,36.90999984741211
372838,MCO,2007-11-20,36.65999984741211
372839,MCO,2007-11-21,35.790000915527344
372840,MCO,2007-11-23,37.2400016784668
372841,MCO,2007-11-26,35.810001373291016
372842,MCO,2007-11-27,35.38999938964844
372843,MCO,2007-11-28,37.790000915527344
372844,MCO,2007-11-29,36.560001373291016
372845,MCO,2007-11-30,37.65999984741211
372846,MCO,2007-12-03,36.630001068115234
372847,MCO,2007-12-04,36.41999816894531
372848,MCO,2007-12-05,37.91999816894531
372849,MCO,2007-12-06,39.470001220703125
372850,MCO,2007-12-07,39.93000030517578
372851,MCO,2007-12-10,40.970001220703125
372852,MCO,2007-12-11,39.20000076293945
372853,MCO,2007-12-12,38.400001525878906
372854,MCO,2007-12-13,38.459999084472656
372855,MCO,2007-12-14,38.47999954223633
372856,MCO,2007-12-17,37.369998931884766
372857,MCO,2007-12-18,38.29999923706055
372858,MCO,2007-12-19,38.0099983215332
372859,MCO,2007-12-20,37.290000915527344
372860,MCO,2007-12-21,37.150001525878906
372861,MCO,2007-12-24,37.72999954223633
372862,MCO,2007-12-26,36.72999954223633
372863,MCO,2007-12-27,36.09000015258789
372864,MCO,2007-12-28,35.86000061035156
372865,MCO,2007-12-31,35.70000076293945
372866,MCO,2008-01-02,35.060001373291016
372867,MCO,2008-01-03,34.27000045776367
372868,MCO,2008-01-04,33.2400016784668
372869,MCO,2008-01-07,34.290000915527344
372870,MCO,2008-01-08,33.29999923706055
372871,MCO,2008-01-09,33.18000030517578
372872,MCO,2008-01-10,34.900001525878906
372873,MCO,2008-01-11,35.0099983215332
372874,MCO,2008-01-14,35.970001220703125
372875,MCO,2008-01-15,35.7599983215332
372876,MCO,2008-01-16,36.4900016784668
372877,MCO,2008-01-17,34.869998931884766
372878,MCO,2008-01-18,33.630001068115234
372879,MCO,2008-01-22,34.36000061035156
372880,MCO,2008-01-23,35.599998474121094
372881,MCO,2008-01-24,36.63999938964844
372882,MCO,2008-01-25,36.0099983215332
372883,MCO,2008-01-28,35.369998931884766
372884,MCO,2008-01-29,35.97999954223633
372885,MCO,2008-01-30,35.040000915527344
372886,MCO,2008-01-31,34.7599983215332
372887,MCO,2008-02-01,35.97999954223633
372888,MCO,2008-02-04,35.20000076293945
372889,MCO,2008-02-05,33.959999084472656
372890,MCO,2008-02-06,33.5099983215332
372891,MCO,2008-02-07,37.0
372892,MCO,2008-02-08,36.040000915527344
372893,MCO,2008-02-11,36.33000183105469
372894,MCO,2008-02-12,38.61000061035156
372895,MCO,2008-02-13,39.52000045776367
372896,MCO,2008-02-14,38.560001373291016
372897,MCO,2008-02-15,38.790000915527344
372898,MCO,2008-02-19,38.400001525878906
372899,MCO,2008-02-20,39.09000015258789
372900,MCO,2008-02-21,38.4900016784668
372901,MCO,2008-02-22,38.29999923706055
372902,MCO,2008-02-25,38.90999984741211
372903,MCO,2008-02-26,42.310001373291016
372904,MCO,2008-02-27,41.08000183105469
372905,MCO,2008-02-28,40.5
372906,MCO,2008-02-29,37.97999954223633
372907,MCO,2008-03-03,37.4900016784668
372908,MCO,2008-03-04,37.459999084472656
372909,MCO,2008-03-05,37.59000015258789
372910,MCO,2008-03-06,35.970001220703125
372911,MCO,2008-03-07,35.970001220703125
372912,MCO,2008-03-10,35.5
372913,MCO,2008-03-11,35.189998626708984
372914,MCO,2008-03-12,34.43000030517578
372915,MCO,2008-03-13,34.63999938964844
372916,MCO,2008-03-14,32.83000183105469
372917,MCO,2008-03-17,32.060001373291016
372918,MCO,2008-03-18,35.310001373291016
372919,MCO,2008-03-19,33.650001525878906
372920,MCO,2008-03-20,35.68000030517578
372921,MCO,2008-03-24,36.65999984741211
372922,MCO,2008-03-25,36.619998931884766
372923,MCO,2008-03-26,36.880001068115234
372924,MCO,2008-03-27,35.97999954223633
372925,MCO,2008-03-28,35.029998779296875
372926,MCO,2008-03-31,34.83000183105469
372927,MCO,2008-04-01,37.02000045776367
372928,MCO,2008-04-02,37.59000015258789
372929,MCO,2008-04-03,37.15999984741211
372930,MCO,2008-04-04,37.95000076293945
372931,MCO,2008-04-07,38.2400016784668
372932,MCO,2008-04-08,38.15999984741211
372933,MCO,2008-04-09,37.220001220703125
372934,MCO,2008-04-10,37.09000015258789
372935,MCO,2008-04-11,35.68000030517578
372936,MCO,2008-04-14,34.939998626708984
372937,MCO,2008-04-15,35.52000045776367
372938,MCO,2008-04-16,36.45000076293945
372939,MCO,2008-04-17,37.43999862670898
372940,MCO,2008-04-18,38.09999847412109
372941,MCO,2008-04-21,37.36000061035156
372942,MCO,2008-04-22,36.5099983215332
372943,MCO,2008-04-23,37.459999084472656
372944,MCO,2008-04-24,37.11000061035156
372945,MCO,2008-04-25,37.369998931884766
372946,MCO,2008-04-28,37.060001373291016
372947,MCO,2008-04-29,37.88999938964844
372948,MCO,2008-04-30,36.959999084472656
372949,MCO,2008-05-01,38.59000015258789
372950,MCO,2008-05-02,39.380001068115234
372951,MCO,2008-05-05,38.88999938964844
372952,MCO,2008-05-06,39.959999084472656
372953,MCO,2008-05-07,39.880001068115234
372954,MCO,2008-05-08,39.31999969482422
372955,MCO,2008-05-09,39.43999862670898
372956,MCO,2008-05-12,40.9900016784668
372957,MCO,2008-05-13,42.72999954223633
372958,MCO,2008-05-14,43.40999984741211
372959,MCO,2008-05-15,44.59000015258789
372960,MCO,2008-05-16,45.0
372961,MCO,2008-05-19,45.77000045776367
372962,MCO,2008-05-20,43.900001525878906
372963,MCO,2008-05-21,36.90999984741211
372964,MCO,2008-05-22,34.5099983215332
372965,MCO,2008-05-23,34.15999984741211
372966,MCO,2008-05-27,34.869998931884766
372967,MCO,2008-05-28,36.20000076293945
372968,MCO,2008-05-29,37.43999862670898
372969,MCO,2008-05-30,37.08000183105469
372970,MCO,2008-06-02,36.650001525878906
372971,MCO,2008-06-03,38.45000076293945
372972,MCO,2008-06-04,39.630001068115234
372973,MCO,2008-06-05,41.380001068115234
372974,MCO,2008-06-06,39.130001068115234
372975,MCO,2008-06-09,38.11000061035156
372976,MCO,2008-06-10,39.59000015258789
372977,MCO,2008-06-11,38.45000076293945
372978,MCO,2008-06-12,39.290000915527344
372979,MCO,2008-06-13,39.72999954223633
372980,MCO,2008-06-16,39.56999969482422
372981,MCO,2008-06-17,38.11000061035156
372982,MCO,2008-06-18,37.86000061035156
372983,MCO,2008-06-19,38.5
372984,MCO,2008-06-20,37.91999816894531
372985,MCO,2008-06-23,36.52000045776367
372986,MCO,2008-06-24,35.560001373291016
372987,MCO,2008-06-25,36.54999923706055
372988,MCO,2008-06-26,35.0099983215332
372989,MCO,2008-06-27,34.72999954223633
372990,MCO,2008-06-30,34.439998626708984
372991,MCO,2008-07-01,33.93000030517578
372992,MCO,2008-07-02,33.45000076293945
372993,MCO,2008-07-03,33.939998626708984
372994,MCO,2008-07-07,33.06999969482422
372995,MCO,2008-07-08,33.45000076293945
372996,MCO,2008-07-09,32.459999084472656
372997,MCO,2008-07-10,32.91999816894531
372998,MCO,2008-07-11,31.0
372999,MCO,2008-07-14,31.170000076293945
373000,MCO,2008-07-15,30.96999931335449
373001,MCO,2008-07-16,33.22999954223633
373002,MCO,2008-07-17,34.790000915527344
373003,MCO,2008-07-18,35.13999938964844
373004,MCO,2008-07-21,34.150001525878906
373005,MCO,2008-07-22,35.709999084472656
373006,MCO,2008-07-23,35.970001220703125
373007,MCO,2008-07-24,34.209999084472656
373008,MCO,2008-07-25,34.119998931884766
373009,MCO,2008-07-28,33.54999923706055
373010,MCO,2008-07-29,36.150001525878906
373011,MCO,2008-07-30,35.2400016784668
373012,MCO,2008-07-31,34.810001373291016
373013,MCO,2008-08-01,35.61000061035156
373014,MCO,2008-08-04,36.27999877929688
373015,MCO,2008-08-05,37.9900016784668
373016,MCO,2008-08-06,38.43999862670898
373017,MCO,2008-08-07,37.86000061035156
373018,MCO,2008-08-08,39.36000061035156
373019,MCO,2008-08-11,40.38999938964844
373020,MCO,2008-08-12,38.619998931884766
373021,MCO,2008-08-13,38.27000045776367
373022,MCO,2008-08-14,39.380001068115234
373023,MCO,2008-08-15,40.02999877929688
373024,MCO,2008-08-18,38.720001220703125
373025,MCO,2008-08-19,37.58000183105469
373026,MCO,2008-08-20,36.880001068115234
373027,MCO,2008-08-21,37.310001373291016
373028,MCO,2008-08-22,39.119998931884766
373029,MCO,2008-08-25,38.02999877929688
373030,MCO,2008-08-26,38.34999847412109
373031,MCO,2008-08-27,39.54999923706055
373032,MCO,2008-08-28,40.52000045776367
373033,MCO,2008-08-29,40.65999984741211
373034,MCO,2008-09-02,41.09999847412109
373035,MCO,2008-09-03,41.25
373036,MCO,2008-09-04,39.810001373291016
373037,MCO,2008-09-05,39.20000076293945
373038,MCO,2008-09-08,41.52000045776367
373039,MCO,2008-09-09,39.560001373291016
373040,MCO,2008-09-10,39.02000045776367
373041,MCO,2008-09-11,39.220001220703125
373042,MCO,2008-09-12,38.619998931884766
373043,MCO,2008-09-15,36.20000076293945
373044,MCO,2008-09-16,37.20000076293945
373045,MCO,2008-09-17,34.11000061035156
373046,MCO,2008-09-18,36.59999847412109
373047,MCO,2008-09-19,36.13999938964844
373048,MCO,2008-09-22,34.40999984741211
373049,MCO,2008-09-23,34.310001373291016
373050,MCO,2008-09-24,34.369998931884766
373051,MCO,2008-09-25,33.900001525878906
373052,MCO,2008-09-26,33.20000076293945
373053,MCO,2008-09-29,31.020000457763672
373054,MCO,2008-09-30,34.0
373055,MCO,2008-10-01,32.0
373056,MCO,2008-10-02,30.1200008392334
373057,MCO,2008-10-03,30.0
373058,MCO,2008-10-06,28.280000686645508
373059,MCO,2008-10-07,27.57999992370605
373060,MCO,2008-10-08,27.0
373061,MCO,2008-10-09,23.920000076293945
373062,MCO,2008-10-10,23.26000022888184
373063,MCO,2008-10-13,24.81999969482422
373064,MCO,2008-10-14,27.549999237060547
373065,MCO,2008-10-15,24.420000076293945
373066,MCO,2008-10-16,25.020000457763672
373067,MCO,2008-10-17,24.959999084472656
373068,MCO,2008-10-20,26.25
373069,MCO,2008-10-21,24.299999237060547
373070,MCO,2008-10-22,21.61000061035156
373071,MCO,2008-10-23,21.13999938964844
373072,MCO,2008-10-24,19.290000915527344
373073,MCO,2008-10-27,17.959999084472656
373074,MCO,2008-10-28,20.61000061035156
373075,MCO,2008-10-29,21.049999237060547
373076,MCO,2008-10-30,23.96999931335449
373077,MCO,2008-10-31,25.600000381469727
373078,MCO,2008-11-03,25.5
373079,MCO,2008-11-04,25.3700008392334
373080,MCO,2008-11-05,23.149999618530277
373081,MCO,2008-11-06,22.63999938964844
373082,MCO,2008-11-07,23.01000022888184
373083,MCO,2008-11-10,21.420000076293945
373084,MCO,2008-11-11,20.709999084472656
373085,MCO,2008-11-12,19.11000061035156
373086,MCO,2008-11-13,22.149999618530277
373087,MCO,2008-11-14,19.32999992370605
373088,MCO,2008-11-17,18.8799991607666
373089,MCO,2008-11-18,19.11000061035156
373090,MCO,2008-11-19,17.25
373091,MCO,2008-11-20,15.630000114440918
373092,MCO,2008-11-21,17.770000457763672
373093,MCO,2008-11-24,20.0
373094,MCO,2008-11-25,19.979999542236328
373095,MCO,2008-11-26,21.299999237060547
373096,MCO,2008-11-28,21.709999084472656
373097,MCO,2008-12-01,18.82999992370605
373098,MCO,2008-12-02,20.38999938964844
373099,MCO,2008-12-03,21.459999084472656
373100,MCO,2008-12-04,21.030000686645508
373101,MCO,2008-12-05,22.1299991607666
373102,MCO,2008-12-08,23.170000076293945
373103,MCO,2008-12-09,22.209999084472656
373104,MCO,2008-12-10,22.40999984741211
373105,MCO,2008-12-11,21.15999984741211
373106,MCO,2008-12-12,21.149999618530277
373107,MCO,2008-12-15,20.15999984741211
373108,MCO,2008-12-16,21.56999969482422
373109,MCO,2008-12-17,21.90999984741211
373110,MCO,2008-12-18,21.75
373111,MCO,2008-12-19,23.020000457763672
373112,MCO,2008-12-22,21.850000381469727
373113,MCO,2008-12-23,20.93000030517578
373114,MCO,2008-12-24,20.850000381469727
373115,MCO,2008-12-26,20.559999465942383
373116,MCO,2008-12-29,19.84000015258789
373117,MCO,2008-12-30,20.06999969482422
373118,MCO,2008-12-31,20.09000015258789
373119,MCO,2009-01-02,22.15999984741211
373120,MCO,2009-01-05,22.170000076293945
373121,MCO,2009-01-06,22.979999542236328
373122,MCO,2009-01-07,22.76000022888184
373123,MCO,2009-01-08,22.649999618530277
373124,MCO,2009-01-09,23.030000686645508
373125,MCO,2009-01-12,22.989999771118164
373126,MCO,2009-01-13,23.030000686645508
373127,MCO,2009-01-14,23.799999237060547
373128,MCO,2009-01-15,22.459999084472656
373129,MCO,2009-01-16,21.38999938964844
373130,MCO,2009-01-20,19.540000915527344
373131,MCO,2009-01-21,20.709999084472656
373132,MCO,2009-01-22,21.059999465942383
373133,MCO,2009-01-23,21.26000022888184
373134,MCO,2009-01-26,21.040000915527344
373135,MCO,2009-01-27,22.040000915527344
373136,MCO,2009-01-28,23.40999984741211
373137,MCO,2009-01-29,21.979999542236328
373138,MCO,2009-01-30,21.420000076293945
373139,MCO,2009-02-02,21.530000686645508
373140,MCO,2009-02-03,21.76000022888184
373141,MCO,2009-02-04,22.1200008392334
373142,MCO,2009-02-05,23.190000534057617
373143,MCO,2009-02-06,24.850000381469727
373144,MCO,2009-02-09,24.979999542236328
373145,MCO,2009-02-10,24.75
373146,MCO,2009-02-11,24.81999969482422
373147,MCO,2009-02-12,23.959999084472656
373148,MCO,2009-02-13,23.8700008392334
373149,MCO,2009-02-17,22.899999618530277
373150,MCO,2009-02-18,22.299999237060547
373151,MCO,2009-02-19,22.06999969482422
373152,MCO,2009-02-20,19.15999984741211
373153,MCO,2009-02-23,17.889999389648438
373154,MCO,2009-02-24,18.5
373155,MCO,2009-02-25,18.06999969482422
373156,MCO,2009-02-26,18.010000228881836
373157,MCO,2009-02-27,17.950000762939453
373158,MCO,2009-03-02,16.540000915527344
373159,MCO,2009-03-03,16.139999389648438
373160,MCO,2009-03-04,16.780000686645508
373161,MCO,2009-03-05,16.360000610351562
373162,MCO,2009-03-06,16.040000915527344
373163,MCO,2009-03-09,16.1299991607666
373164,MCO,2009-03-10,18.040000915527344
373165,MCO,2009-03-11,17.8799991607666
373166,MCO,2009-03-12,18.18000030517578
373167,MCO,2009-03-13,18.26000022888184
373168,MCO,2009-03-16,18.100000381469727
373169,MCO,2009-03-17,18.86000061035156
373170,MCO,2009-03-18,19.68000030517578
373171,MCO,2009-03-19,19.059999465942383
373172,MCO,2009-03-20,18.780000686645508
373173,MCO,2009-03-23,20.649999618530277
373174,MCO,2009-03-24,21.8799991607666
373175,MCO,2009-03-25,22.239999771118164
373176,MCO,2009-03-26,23.40999984741211
373177,MCO,2009-03-27,23.299999237060547
373178,MCO,2009-03-30,21.899999618530277
373179,MCO,2009-03-31,22.920000076293945
373180,MCO,2009-04-01,21.540000915527344
373181,MCO,2009-04-02,22.13999938964844
373182,MCO,2009-04-03,23.540000915527344
373183,MCO,2009-04-06,23.06999969482422
373184,MCO,2009-04-07,22.200000762939453
373185,MCO,2009-04-08,22.739999771118164
373186,MCO,2009-04-09,24.489999771118164
373187,MCO,2009-04-13,25.459999084472656
373188,MCO,2009-04-14,24.1200008392334
373189,MCO,2009-04-15,24.350000381469727
373190,MCO,2009-04-16,27.36000061035156
373191,MCO,2009-04-17,28.649999618530277
373192,MCO,2009-04-20,27.059999465942383
373193,MCO,2009-04-21,27.6299991607666
373194,MCO,2009-04-22,27.229999542236328
373195,MCO,2009-04-23,27.899999618530277
373196,MCO,2009-04-24,28.84000015258789
373197,MCO,2009-04-27,29.6200008392334
373198,MCO,2009-04-28,27.489999771118164
373199,MCO,2009-04-29,28.790000915527344
373200,MCO,2009-04-30,29.520000457763672
373201,MCO,2009-05-01,29.5
373202,MCO,2009-05-04,30.299999237060547
373203,MCO,2009-05-05,31.200000762939453
373204,MCO,2009-05-06,31.1299991607666
373205,MCO,2009-05-07,29.61000061035156
373206,MCO,2009-05-08,31.229999542236328
373207,MCO,2009-05-11,31.059999465942383
373208,MCO,2009-05-12,29.950000762939453
373209,MCO,2009-05-13,27.8799991607666
373210,MCO,2009-05-14,28.399999618530277
373211,MCO,2009-05-15,28.399999618530277
373212,MCO,2009-05-18,29.709999084472656
373213,MCO,2009-05-19,29.3799991607666
373214,MCO,2009-05-20,28.729999542236328
373215,MCO,2009-05-21,28.11000061035156
373216,MCO,2009-05-22,27.88999938964844
373217,MCO,2009-05-26,28.93000030517578
373218,MCO,2009-05-27,28.149999618530277
373219,MCO,2009-05-28,26.88999938964844
373220,MCO,2009-05-29,27.38999938964844
373221,MCO,2009-06-01,28.549999237060547
373222,MCO,2009-06-02,28.63999938964844
373223,MCO,2009-06-03,28.75
373224,MCO,2009-06-04,28.8700008392334
373225,MCO,2009-06-05,28.940000534057617
373226,MCO,2009-06-08,28.709999084472656
373227,MCO,2009-06-09,29.32999992370605
373228,MCO,2009-06-10,29.100000381469727
373229,MCO,2009-06-11,28.6200008392334
373230,MCO,2009-06-12,28.34000015258789
373231,MCO,2009-06-15,26.479999542236328
373232,MCO,2009-06-16,25.670000076293945
373233,MCO,2009-06-17,26.440000534057617
373234,MCO,2009-06-18,25.93000030517578
373235,MCO,2009-06-19,26.040000915527344
373236,MCO,2009-06-22,24.46999931335449
373237,MCO,2009-06-23,25.13999938964844
373238,MCO,2009-06-24,25.709999084472656
373239,MCO,2009-06-25,25.65999984741211
373240,MCO,2009-06-26,26.01000022888184
373241,MCO,2009-06-29,26.479999542236328
373242,MCO,2009-06-30,26.350000381469727
373243,MCO,2009-07-01,26.920000076293945
373244,MCO,2009-07-02,25.68000030517578
373245,MCO,2009-07-06,26.440000534057617
373246,MCO,2009-07-07,26.11000061035156
373247,MCO,2009-07-08,26.51000022888184
373248,MCO,2009-07-09,26.649999618530277
373249,MCO,2009-07-10,26.309999465942383
373250,MCO,2009-07-13,27.520000457763672
373251,MCO,2009-07-14,27.959999084472656
373252,MCO,2009-07-15,28.729999542236328
373253,MCO,2009-07-16,29.059999465942383
373254,MCO,2009-07-17,29.030000686645508
373255,MCO,2009-07-20,28.600000381469727
373256,MCO,2009-07-21,26.799999237060547
373257,MCO,2009-07-22,26.520000457763672
373258,MCO,2009-07-23,25.520000457763672
373259,MCO,2009-07-24,25.93000030517578
373260,MCO,2009-07-27,26.75
373261,MCO,2009-07-28,27.6200008392334
373262,MCO,2009-07-29,25.520000457763672
373263,MCO,2009-07-30,23.979999542236328
373264,MCO,2009-07-31,23.739999771118164
373265,MCO,2009-08-03,24.06999969482422
373266,MCO,2009-08-04,25.09000015258789
373267,MCO,2009-08-05,24.690000534057617
373268,MCO,2009-08-06,24.43000030517578
373269,MCO,2009-08-07,25.51000022888184
373270,MCO,2009-08-10,25.21999931335449
373271,MCO,2009-08-11,24.649999618530277
373272,MCO,2009-08-12,25.040000915527344
373273,MCO,2009-08-13,24.850000381469727
373274,MCO,2009-08-14,24.520000457763672
373275,MCO,2009-08-17,23.63999938964844
373276,MCO,2009-08-18,23.940000534057617
373277,MCO,2009-08-19,25.020000457763672
373278,MCO,2009-08-20,25.309999465942383
373279,MCO,2009-08-21,26.049999237060547
373280,MCO,2009-08-24,26.63999938964844
373281,MCO,2009-08-25,26.799999237060547
373282,MCO,2009-08-26,26.709999084472656
373283,MCO,2009-08-27,27.479999542236328
373284,MCO,2009-08-28,27.559999465942383
373285,MCO,2009-08-31,27.239999771118164
373286,MCO,2009-09-01,26.420000076293945
373287,MCO,2009-09-02,26.100000381469727
373288,MCO,2009-09-03,24.26000022888184
373289,MCO,2009-09-04,24.420000076293945
373290,MCO,2009-09-08,23.649999618530277
373291,MCO,2009-09-09,24.549999237060547
373292,MCO,2009-09-10,24.690000534057617
373293,MCO,2009-09-11,25.239999771118164
373294,MCO,2009-09-14,25.18000030517578
373295,MCO,2009-09-15,25.100000381469727
373296,MCO,2009-09-16,25.920000076293945
373297,MCO,2009-09-17,24.09000015258789
373298,MCO,2009-09-18,23.59000015258789
373299,MCO,2009-09-21,22.239999771118164
373300,MCO,2009-09-22,22.36000061035156
373301,MCO,2009-09-23,20.489999771118164
373302,MCO,2009-09-24,19.57999992370605
373303,MCO,2009-09-25,18.850000381469727
373304,MCO,2009-09-28,18.770000457763672
373305,MCO,2009-09-29,20.809999465942383
373306,MCO,2009-09-30,20.459999084472656
373307,MCO,2009-10-01,20.38999938964844
373308,MCO,2009-10-02,19.61000061035156
373309,MCO,2009-10-05,20.020000457763672
373310,MCO,2009-10-06,20.540000915527344
373311,MCO,2009-10-07,20.84000015258789
373312,MCO,2009-10-08,22.030000686645508
373313,MCO,2009-10-09,22.350000381469727
373314,MCO,2009-10-12,22.790000915527344
373315,MCO,2009-10-13,22.57999992370605
373316,MCO,2009-10-14,23.59000015258789
373317,MCO,2009-10-15,23.959999084472656
373318,MCO,2009-10-16,24.020000457763672
373319,MCO,2009-10-19,24.0
373320,MCO,2009-10-20,24.940000534057617
373321,MCO,2009-10-21,25.11000061035156
373322,MCO,2009-10-22,25.57999992370605
373323,MCO,2009-10-23,25.030000686645508
373324,MCO,2009-10-26,25.100000381469727
373325,MCO,2009-10-27,25.18000030517578
373326,MCO,2009-10-28,24.6200008392334
373327,MCO,2009-10-29,24.270000457763672
373328,MCO,2009-10-30,23.68000030517578
373329,MCO,2009-11-02,23.100000381469727
373330,MCO,2009-11-03,23.059999465942383
373331,MCO,2009-11-04,23.38999938964844
373332,MCO,2009-11-05,23.81999969482422
373333,MCO,2009-11-06,23.86000061035156
373334,MCO,2009-11-09,24.600000381469727
373335,MCO,2009-11-10,23.780000686645508
373336,MCO,2009-11-11,24.1299991607666
373337,MCO,2009-11-12,23.729999542236328
373338,MCO,2009-11-13,23.59000015258789
373339,MCO,2009-11-16,23.979999542236328
373340,MCO,2009-11-17,23.649999618530277
373341,MCO,2009-11-18,23.68000030517578
373342,MCO,2009-11-19,23.190000534057617
373343,MCO,2009-11-20,22.950000762939453
373344,MCO,2009-11-23,22.979999542236328
373345,MCO,2009-11-24,23.56999969482422
373346,MCO,2009-11-25,23.459999084472656
373347,MCO,2009-11-27,22.940000534057617
373348,MCO,2009-11-30,23.229999542236328
373349,MCO,2009-12-01,23.399999618530277
373350,MCO,2009-12-02,23.549999237060547
373351,MCO,2009-12-03,23.540000915527344
373352,MCO,2009-12-04,25.36000061035156
373353,MCO,2009-12-07,25.040000915527344
373354,MCO,2009-12-08,24.700000762939453
373355,MCO,2009-12-09,24.950000762939453
373356,MCO,2009-12-10,25.149999618530277
373357,MCO,2009-12-11,26.690000534057617
373358,MCO,2009-12-14,26.559999465942383
373359,MCO,2009-12-15,25.989999771118164
373360,MCO,2009-12-16,26.8700008392334
373361,MCO,2009-12-17,27.11000061035156
373362,MCO,2009-12-18,26.780000686645508
373363,MCO,2009-12-21,27.15999984741211
373364,MCO,2009-12-22,27.36000061035156
373365,MCO,2009-12-23,27.36000061035156
373366,MCO,2009-12-24,27.670000076293945
373367,MCO,2009-12-28,27.149999618530277
373368,MCO,2009-12-29,27.11000061035156
373369,MCO,2009-12-30,27.190000534057617
373370,MCO,2009-12-31,26.799999237060547
373371,MCO,2010-01-04,27.270000457763672
373372,MCO,2010-01-05,26.989999771118164
373373,MCO,2010-01-06,26.420000076293945
373374,MCO,2010-01-07,26.34000015258789
373375,MCO,2010-01-08,26.84000015258789
373376,MCO,2010-01-11,26.68000030517578
373377,MCO,2010-01-12,26.81999969482422
373378,MCO,2010-01-13,27.68000030517578
373379,MCO,2010-01-14,27.780000686645508
373380,MCO,2010-01-15,27.420000076293945
373381,MCO,2010-01-19,27.700000762939453
373382,MCO,2010-01-20,27.6299991607666
373383,MCO,2010-01-21,27.31999969482422
373384,MCO,2010-01-22,26.96999931335449
373385,MCO,2010-01-25,26.32999992370605
373386,MCO,2010-01-26,26.6299991607666
373387,MCO,2010-01-27,28.82999992370605
373388,MCO,2010-01-28,28.31999969482422
373389,MCO,2010-01-29,27.59000015258789
373390,MCO,2010-02-01,27.920000076293945
373391,MCO,2010-02-02,28.3700008392334
373392,MCO,2010-02-03,28.100000381469727
373393,MCO,2010-02-04,26.38999938964844
373394,MCO,2010-02-05,27.34000015258789
373395,MCO,2010-02-08,26.479999542236328
373396,MCO,2010-02-09,26.76000022888184
373397,MCO,2010-02-10,26.65999984741211
373398,MCO,2010-02-11,27.1200008392334
373399,MCO,2010-02-12,26.979999542236328
373400,MCO,2010-02-16,27.239999771118164
373401,MCO,2010-02-17,27.06999969482422
373402,MCO,2010-02-18,26.899999618530277
373403,MCO,2010-02-19,27.09000015258789
373404,MCO,2010-02-22,26.799999237060547
373405,MCO,2010-02-23,26.71999931335449
373406,MCO,2010-02-24,27.020000457763672
373407,MCO,2010-02-25,26.86000061035156
373408,MCO,2010-02-26,26.6200008392334
373409,MCO,2010-03-01,27.170000076293945
373410,MCO,2010-03-02,27.209999084472656
373411,MCO,2010-03-03,27.18000030517578
373412,MCO,2010-03-04,27.280000686645508
373413,MCO,2010-03-05,28.11000061035156
373414,MCO,2010-03-08,28.209999084472656
373415,MCO,2010-03-09,28.040000915527344
373416,MCO,2010-03-10,27.75
373417,MCO,2010-03-11,28.26000022888184
373418,MCO,2010-03-12,28.26000022888184
373419,MCO,2010-03-15,28.600000381469727
373420,MCO,2010-03-16,28.729999542236328
373421,MCO,2010-03-17,28.739999771118164
373422,MCO,2010-03-18,29.65999984741211
373423,MCO,2010-03-19,29.65999984741211
373424,MCO,2010-03-22,30.020000457763672
373425,MCO,2010-03-23,30.31999969482422
373426,MCO,2010-03-24,30.32999992370605
373427,MCO,2010-03-25,30.51000022888184
373428,MCO,2010-03-26,30.26000022888184
373429,MCO,2010-03-29,30.540000915527344
373430,MCO,2010-03-30,30.229999542236328
373431,MCO,2010-03-31,29.75
373432,MCO,2010-04-01,29.3700008392334
373433,MCO,2010-04-05,29.530000686645508
373434,MCO,2010-04-06,29.440000534057617
373435,MCO,2010-04-07,29.34000015258789
373436,MCO,2010-04-08,29.0
373437,MCO,2010-04-09,28.8700008392334
373438,MCO,2010-04-12,28.6299991607666
373439,MCO,2010-04-13,28.6299991607666
373440,MCO,2010-04-14,28.899999618530277
373441,MCO,2010-04-15,29.649999618530277
373442,MCO,2010-04-16,27.40999984741211
373443,MCO,2010-04-19,27.040000915527344
373444,MCO,2010-04-20,27.1200008392334
373445,MCO,2010-04-21,25.690000534057617
373446,MCO,2010-04-22,26.059999465942383
373447,MCO,2010-04-23,26.239999771118164
373448,MCO,2010-04-26,26.059999465942383
373449,MCO,2010-04-27,24.850000381469727
373450,MCO,2010-04-28,25.61000061035156
373451,MCO,2010-04-29,25.21999931335449
373452,MCO,2010-04-30,24.71999931335449
373453,MCO,2010-05-03,25.229999542236328
373454,MCO,2010-05-04,24.459999084472656
373455,MCO,2010-05-05,24.57999992370605
373456,MCO,2010-05-06,23.540000915527344
373457,MCO,2010-05-07,23.36000061035156
373458,MCO,2010-05-10,21.770000457763672
373459,MCO,2010-05-11,21.76000022888184
373460,MCO,2010-05-12,22.290000915527344
373461,MCO,2010-05-13,21.700000762939453
373462,MCO,2010-05-14,21.56999969482422
373463,MCO,2010-05-17,21.559999465942383
373464,MCO,2010-05-18,21.030000686645508
373465,MCO,2010-05-19,21.51000022888184
373466,MCO,2010-05-20,21.209999084472656
373467,MCO,2010-05-21,22.020000457763672
373468,MCO,2010-05-24,21.149999618530277
373469,MCO,2010-05-25,21.239999771118164
373470,MCO,2010-05-26,20.8799991607666
373471,MCO,2010-05-27,20.8799991607666
373472,MCO,2010-05-28,20.5
373473,MCO,2010-06-01,19.299999237060547
373474,MCO,2010-06-02,19.899999618530277
373475,MCO,2010-06-03,19.690000534057617
373476,MCO,2010-06-04,18.88999938964844
373477,MCO,2010-06-07,18.75
373478,MCO,2010-06-08,18.959999084472656
373479,MCO,2010-06-09,18.790000915527344
373480,MCO,2010-06-10,19.479999542236328
373481,MCO,2010-06-11,19.68000030517578
373482,MCO,2010-06-14,19.90999984741211
373483,MCO,2010-06-15,21.229999542236328
373484,MCO,2010-06-16,21.76000022888184
373485,MCO,2010-06-17,20.81999969482422
373486,MCO,2010-06-18,21.100000381469727
373487,MCO,2010-06-21,21.209999084472656
373488,MCO,2010-06-22,20.729999542236328
373489,MCO,2010-06-23,21.1299991607666
373490,MCO,2010-06-24,20.600000381469727
373491,MCO,2010-06-25,22.01000022888184
373492,MCO,2010-06-28,21.25
373493,MCO,2010-06-29,20.01000022888184
373494,MCO,2010-06-30,19.920000076293945
373495,MCO,2010-07-01,19.799999237060547
373496,MCO,2010-07-02,20.0
373497,MCO,2010-07-06,19.739999771118164
373498,MCO,2010-07-07,20.3700008392334
373499,MCO,2010-07-08,21.299999237060547
373500,MCO,2010-07-09,22.040000915527344
373501,MCO,2010-07-12,22.01000022888184
373502,MCO,2010-07-13,22.670000076293945
373503,MCO,2010-07-14,22.38999938964844
373504,MCO,2010-07-15,22.46999931335449
373505,MCO,2010-07-16,21.940000534057617
373506,MCO,2010-07-19,21.84000015258789
373507,MCO,2010-07-20,22.31999969482422
373508,MCO,2010-07-21,22.18000030517578
373509,MCO,2010-07-22,22.450000762939453
373510,MCO,2010-07-23,22.6200008392334
373511,MCO,2010-07-26,23.09000015258789
373512,MCO,2010-07-27,22.8799991607666
373513,MCO,2010-07-28,22.63999938964844
373514,MCO,2010-07-29,23.63999938964844
373515,MCO,2010-07-30,23.549999237060547
373516,MCO,2010-08-02,23.61000061035156
373517,MCO,2010-08-03,23.8799991607666
373518,MCO,2010-08-04,24.059999465942383
373519,MCO,2010-08-05,23.850000381469727
373520,MCO,2010-08-06,23.530000686645508
373521,MCO,2010-08-09,23.63999938964844
373522,MCO,2010-08-10,23.32999992370605
373523,MCO,2010-08-11,22.31999969482422
373524,MCO,2010-08-12,22.21999931335449
373525,MCO,2010-08-13,21.899999618530277
373526,MCO,2010-08-16,22.26000022888184
373527,MCO,2010-08-17,22.239999771118164
373528,MCO,2010-08-18,22.540000915527344
373529,MCO,2010-08-19,22.020000457763672
373530,MCO,2010-08-20,21.709999084472656
373531,MCO,2010-08-23,21.5
373532,MCO,2010-08-24,21.100000381469727
373533,MCO,2010-08-25,21.239999771118164
373534,MCO,2010-08-26,21.06999969482422
373535,MCO,2010-08-27,21.440000534057617
373536,MCO,2010-08-30,21.18000030517578
373537,MCO,2010-08-31,21.13999938964844
373538,MCO,2010-09-01,21.950000762939453
373539,MCO,2010-09-02,22.82999992370605
373540,MCO,2010-09-03,23.149999618530277
373541,MCO,2010-09-07,22.25
373542,MCO,2010-09-08,22.65999984741211
373543,MCO,2010-09-09,23.56999969482422
373544,MCO,2010-09-10,24.950000762939453
373545,MCO,2010-09-13,25.350000381469727
373546,MCO,2010-09-14,25.09000015258789
373547,MCO,2010-09-15,24.82999992370605
373548,MCO,2010-09-16,24.850000381469727
373549,MCO,2010-09-17,25.0
373550,MCO,2010-09-20,25.989999771118164
373551,MCO,2010-09-21,25.549999237060547
373552,MCO,2010-09-22,25.440000534057617
373553,MCO,2010-09-23,24.690000534057617
373554,MCO,2010-09-24,25.770000457763672
373555,MCO,2010-09-27,25.100000381469727
373556,MCO,2010-09-28,25.43000030517578
373557,MCO,2010-09-29,25.149999618530277
373558,MCO,2010-09-30,24.979999542236328
373559,MCO,2010-10-01,25.229999542236328
373560,MCO,2010-10-04,24.979999542236328
373561,MCO,2010-10-05,25.56999969482422
373562,MCO,2010-10-06,26.049999237060547
373563,MCO,2010-10-07,26.479999542236328
373564,MCO,2010-10-08,26.899999618530277
373565,MCO,2010-10-11,27.56999969482422
373566,MCO,2010-10-12,27.68000030517578
373567,MCO,2010-10-13,27.8799991607666
373568,MCO,2010-10-14,26.65999984741211
373569,MCO,2010-10-15,26.5
373570,MCO,2010-10-18,26.61000061035156
373571,MCO,2010-10-19,26.440000534057617
373572,MCO,2010-10-20,27.11000061035156
373573,MCO,2010-10-21,27.01000022888184
373574,MCO,2010-10-22,26.84000015258789
373575,MCO,2010-10-25,26.479999542236328
373576,MCO,2010-10-26,27.36000061035156
373577,MCO,2010-10-27,27.1299991607666
373578,MCO,2010-10-28,26.56999969482422
373579,MCO,2010-10-29,27.059999465942383
373580,MCO,2010-11-01,26.559999465942383
373581,MCO,2010-11-02,26.729999542236328
373582,MCO,2010-11-03,26.520000457763672
373583,MCO,2010-11-04,28.040000915527344
373584,MCO,2010-11-05,28.780000686645508
373585,MCO,2010-11-08,28.06999969482422
373586,MCO,2010-11-09,27.809999465942383
373587,MCO,2010-11-10,28.420000076293945
373588,MCO,2010-11-11,28.229999542236328
373589,MCO,2010-11-12,27.71999931335449
373590,MCO,2010-11-15,27.899999618530277
373591,MCO,2010-11-16,27.149999618530277
373592,MCO,2010-11-17,26.799999237060547
373593,MCO,2010-11-18,27.34000015258789
373594,MCO,2010-11-19,27.0
373595,MCO,2010-11-22,26.899999618530277
373596,MCO,2010-11-23,26.32999992370605
373597,MCO,2010-11-24,26.670000076293945
373598,MCO,2010-11-26,26.649999618530277
373599,MCO,2010-11-29,26.71999931335449
373600,MCO,2010-11-30,26.82999992370605
373601,MCO,2010-12-01,26.940000534057617
373602,MCO,2010-12-02,27.170000076293945
373603,MCO,2010-12-03,27.040000915527344
373604,MCO,2010-12-06,26.709999084472656
373605,MCO,2010-12-07,26.71999931335449
373606,MCO,2010-12-08,27.3700008392334
373607,MCO,2010-12-09,27.149999618530277
373608,MCO,2010-12-10,27.31999969482422
373609,MCO,2010-12-13,27.25
373610,MCO,2010-12-14,27.32999992370605
373611,MCO,2010-12-15,26.940000534057617
373612,MCO,2010-12-16,26.799999237060547
373613,MCO,2010-12-17,26.350000381469727
373614,MCO,2010-12-20,26.36000061035156
373615,MCO,2010-12-21,26.270000457763672
373616,MCO,2010-12-22,26.3799991607666
373617,MCO,2010-12-23,26.32999992370605
373618,MCO,2010-12-27,26.350000381469727
373619,MCO,2010-12-28,26.450000762939453
373620,MCO,2010-12-29,26.530000686645508
373621,MCO,2010-12-30,26.489999771118164
373622,MCO,2010-12-31,26.540000915527344
373623,MCO,2011-01-03,26.88999938964844
373624,MCO,2011-01-04,26.63999938964844
373625,MCO,2011-01-05,27.31999969482422
373626,MCO,2011-01-06,29.670000076293945
373627,MCO,2011-01-07,29.290000915527344
373628,MCO,2011-01-10,28.729999542236328
373629,MCO,2011-01-11,28.68000030517578
373630,MCO,2011-01-12,28.979999542236328
373631,MCO,2011-01-13,28.950000762939453
373632,MCO,2011-01-14,28.940000534057617
373633,MCO,2011-01-18,29.520000457763672
373634,MCO,2011-01-19,29.0
373635,MCO,2011-01-20,29.040000915527344
373636,MCO,2011-01-21,28.989999771118164
373637,MCO,2011-01-24,29.11000061035156
373638,MCO,2011-01-25,29.01000022888184
373639,MCO,2011-01-26,29.239999771118164
373640,MCO,2011-01-27,29.479999542236328
373641,MCO,2011-01-28,29.030000686645508
373642,MCO,2011-01-31,29.3700008392334
373643,MCO,2011-02-01,29.559999465942383
373644,MCO,2011-02-02,29.670000076293945
373645,MCO,2011-02-03,29.780000686645508
373646,MCO,2011-02-04,29.850000381469727
373647,MCO,2011-02-07,30.030000686645508
373648,MCO,2011-02-08,29.96999931335449
373649,MCO,2011-02-09,30.200000762939453
373650,MCO,2011-02-10,30.309999465942383
373651,MCO,2011-02-11,30.459999084472656
373652,MCO,2011-02-14,30.5
373653,MCO,2011-02-15,30.600000381469727
373654,MCO,2011-02-16,30.5
373655,MCO,2011-02-17,30.479999542236328
373656,MCO,2011-02-18,30.690000534057617
373657,MCO,2011-02-22,30.40999984741211
373658,MCO,2011-02-23,29.729999542236328
373659,MCO,2011-02-24,29.76000022888184
373660,MCO,2011-02-25,31.239999771118164
373661,MCO,2011-02-28,31.899999618530277
373662,MCO,2011-03-01,31.350000381469727
373663,MCO,2011-03-02,31.40999984741211
373664,MCO,2011-03-03,31.96999931335449
373665,MCO,2011-03-04,31.729999542236328
373666,MCO,2011-03-07,31.81999969482422
373667,MCO,2011-03-08,32.290000915527344
373668,MCO,2011-03-09,32.38999938964844
373669,MCO,2011-03-10,31.76000022888184
373670,MCO,2011-03-11,32.36000061035156
373671,MCO,2011-03-14,31.940000534057617
373672,MCO,2011-03-15,31.68000030517578
373673,MCO,2011-03-16,31.40999984741211
373674,MCO,2011-03-17,31.440000534057617
373675,MCO,2011-03-18,32.2599983215332
373676,MCO,2011-03-21,33.06999969482422
373677,MCO,2011-03-22,32.189998626708984
373678,MCO,2011-03-23,32.75
373679,MCO,2011-03-24,32.630001068115234
373680,MCO,2011-03-25,33.029998779296875
373681,MCO,2011-03-28,33.380001068115234
373682,MCO,2011-03-29,33.54999923706055
373683,MCO,2011-03-30,34.45000076293945
373684,MCO,2011-03-31,33.90999984741211
373685,MCO,2011-04-01,34.56999969482422
373686,MCO,2011-04-04,34.59000015258789
373687,MCO,2011-04-05,34.959999084472656
373688,MCO,2011-04-06,35.40999984741211
373689,MCO,2011-04-07,36.16999816894531
373690,MCO,2011-04-08,35.29999923706055
373691,MCO,2011-04-11,35.5
373692,MCO,2011-04-12,35.20000076293945
373693,MCO,2011-04-13,35.56999969482422
373694,MCO,2011-04-14,35.470001220703125
373695,MCO,2011-04-15,35.86000061035156
373696,MCO,2011-04-18,35.5
373697,MCO,2011-04-19,35.40999984741211
373698,MCO,2011-04-20,35.38999938964844
373699,MCO,2011-04-21,35.83000183105469
373700,MCO,2011-04-25,35.72999954223633
373701,MCO,2011-04-26,35.90999984741211
373702,MCO,2011-04-27,38.33000183105469
373703,MCO,2011-04-28,38.75
373704,MCO,2011-04-29,39.13999938964844
373705,MCO,2011-05-02,38.97999954223633
373706,MCO,2011-05-03,38.90999984741211
373707,MCO,2011-05-04,38.29999923706055
373708,MCO,2011-05-05,37.970001220703125
373709,MCO,2011-05-06,37.86000061035156
373710,MCO,2011-05-09,38.310001373291016
373711,MCO,2011-05-10,38.4900016784668
373712,MCO,2011-05-11,37.81999969482422
373713,MCO,2011-05-12,37.91999816894531
373714,MCO,2011-05-13,38.13999938964844
373715,MCO,2011-05-16,38.16999816894531
373716,MCO,2011-05-17,38.470001220703125
373717,MCO,2011-05-18,38.77000045776367
373718,MCO,2011-05-19,39.04999923706055
373719,MCO,2011-05-20,38.68999862670898
373720,MCO,2011-05-23,37.900001525878906
373721,MCO,2011-05-24,37.72999954223633
373722,MCO,2011-05-25,38.040000915527344
373723,MCO,2011-05-26,38.88999938964844
373724,MCO,2011-05-27,38.790000915527344
373725,MCO,2011-05-31,39.90999984741211
373726,MCO,2011-06-01,39.40999984741211
373727,MCO,2011-06-02,39.68999862670898
373728,MCO,2011-06-03,39.43000030517578
373729,MCO,2011-06-06,38.7400016784668
373730,MCO,2011-06-07,39.27999877929688
373731,MCO,2011-06-08,39.43000030517578
373732,MCO,2011-06-09,41.75
373733,MCO,2011-06-10,41.18000030517578
373734,MCO,2011-06-13,41.209999084472656
373735,MCO,2011-06-14,41.619998931884766
373736,MCO,2011-06-15,40.209999084472656
373737,MCO,2011-06-16,38.27000045776367
373738,MCO,2011-06-17,36.34999847412109
373739,MCO,2011-06-20,37.290000915527344
373740,MCO,2011-06-21,37.84000015258789
373741,MCO,2011-06-22,37.810001373291016
373742,MCO,2011-06-23,37.66999816894531
373743,MCO,2011-06-24,37.04999923706055
373744,MCO,2011-06-27,37.15999984741211
373745,MCO,2011-06-28,37.400001525878906
373746,MCO,2011-06-29,37.52000045776367
373747,MCO,2011-06-30,38.34999847412109
373748,MCO,2011-07-01,39.0099983215332
373749,MCO,2011-07-05,38.869998931884766
373750,MCO,2011-07-06,39.459999084472656
373751,MCO,2011-07-07,39.77999877929688
373752,MCO,2011-07-08,39.400001525878906
373753,MCO,2011-07-11,37.59999847412109
373754,MCO,2011-07-12,36.290000915527344
373755,MCO,2011-07-13,36.650001525878906
373756,MCO,2011-07-14,36.31999969482422
373757,MCO,2011-07-15,36.45000076293945
373758,MCO,2011-07-18,35.52000045776367
373759,MCO,2011-07-19,36.68999862670898
373760,MCO,2011-07-20,36.47999954223633
373761,MCO,2011-07-21,37.15999984741211
373762,MCO,2011-07-22,37.16999816894531
373763,MCO,2011-07-25,37.380001068115234
373764,MCO,2011-07-26,37.41999816894531
373765,MCO,2011-07-27,35.45000076293945
373766,MCO,2011-07-28,35.2400016784668
373767,MCO,2011-07-29,35.61000061035156
373768,MCO,2011-08-01,35.349998474121094
373769,MCO,2011-08-02,34.31999969482422
373770,MCO,2011-08-03,35.630001068115234
373771,MCO,2011-08-04,33.560001373291016
373772,MCO,2011-08-05,32.880001068115234
373773,MCO,2011-08-08,29.799999237060547
373774,MCO,2011-08-09,31.670000076293945
373775,MCO,2011-08-10,29.149999618530277
373776,MCO,2011-08-11,31.38999938964844
373777,MCO,2011-08-12,31.86000061035156
373778,MCO,2011-08-15,32.70000076293945
373779,MCO,2011-08-16,31.309999465942383
373780,MCO,2011-08-17,31.40999984741211
373781,MCO,2011-08-18,27.93000030517578
373782,MCO,2011-08-19,27.040000915527344
373783,MCO,2011-08-22,26.959999084472656
373784,MCO,2011-08-23,28.46999931335449
373785,MCO,2011-08-24,29.88999938964844
373786,MCO,2011-08-25,29.26000022888184
373787,MCO,2011-08-26,29.770000457763672
373788,MCO,2011-08-29,30.809999465942383
373789,MCO,2011-08-30,30.729999542236328
373790,MCO,2011-08-31,30.82999992370605
373791,MCO,2011-09-01,30.290000915527344
373792,MCO,2011-09-02,29.34000015258789
373793,MCO,2011-09-06,29.049999237060547
373794,MCO,2011-09-07,30.270000457763672
373795,MCO,2011-09-08,30.07999992370605
373796,MCO,2011-09-09,28.96999931335449
373797,MCO,2011-09-12,29.5
373798,MCO,2011-09-13,30.46999931335449
373799,MCO,2011-09-14,31.649999618530277
373800,MCO,2011-09-15,32.400001525878906
373801,MCO,2011-09-16,32.880001068115234
373802,MCO,2011-09-19,32.70000076293945
373803,MCO,2011-09-20,32.869998931884766
373804,MCO,2011-09-21,31.76000022888184
373805,MCO,2011-09-22,30.43000030517578
373806,MCO,2011-09-23,30.3700008392334
373807,MCO,2011-09-26,31.11000061035156
373808,MCO,2011-09-27,31.489999771118164
373809,MCO,2011-09-28,30.739999771118164
373810,MCO,2011-09-29,30.950000762939453
373811,MCO,2011-09-30,30.450000762939453
373812,MCO,2011-10-03,28.940000534057617
373813,MCO,2011-10-04,30.57999992370605
373814,MCO,2011-10-05,30.299999237060547
373815,MCO,2011-10-06,31.540000915527344
373816,MCO,2011-10-07,30.82999992370605
373817,MCO,2011-10-10,31.6299991607666
373818,MCO,2011-10-11,31.38999938964844
373819,MCO,2011-10-12,32.0
373820,MCO,2011-10-13,31.56999969482422
373821,MCO,2011-10-14,32.18000030517578
373822,MCO,2011-10-17,31.549999237060547
373823,MCO,2011-10-18,32.36000061035156
373824,MCO,2011-10-19,32.060001373291016
373825,MCO,2011-10-20,30.93000030517578
373826,MCO,2011-10-21,31.3799991607666
373827,MCO,2011-10-24,32.7400016784668
373828,MCO,2011-10-25,32.09000015258789
373829,MCO,2011-10-26,33.66999816894531
373830,MCO,2011-10-27,36.75
373831,MCO,2011-10-28,35.88999938964844
373832,MCO,2011-10-31,35.4900016784668
373833,MCO,2011-11-01,34.04999923706055
373834,MCO,2011-11-02,34.75
373835,MCO,2011-11-03,35.56999969482422
373836,MCO,2011-11-04,35.45000076293945
373837,MCO,2011-11-07,35.209999084472656
373838,MCO,2011-11-08,35.66999816894531
373839,MCO,2011-11-09,34.02000045776367
373840,MCO,2011-11-10,34.16999816894531
373841,MCO,2011-11-11,35.029998779296875
373842,MCO,2011-11-14,33.72999954223633
373843,MCO,2011-11-15,34.70000076293945
373844,MCO,2011-11-16,33.0099983215332
373845,MCO,2011-11-17,32.54999923706055
373846,MCO,2011-11-18,32.79999923706055
373847,MCO,2011-11-21,32.75
373848,MCO,2011-11-22,32.7400016784668
373849,MCO,2011-11-23,31.68000030517578
373850,MCO,2011-11-25,31.6299991607666
373851,MCO,2011-11-28,32.25
373852,MCO,2011-11-29,31.96999931335449
373853,MCO,2011-11-30,34.709999084472656
373854,MCO,2011-12-01,34.790000915527344
373855,MCO,2011-12-02,34.95000076293945
373856,MCO,2011-12-05,35.540000915527344
373857,MCO,2011-12-06,35.209999084472656
373858,MCO,2011-12-07,35.279998779296875
373859,MCO,2011-12-08,34.83000183105469
373860,MCO,2011-12-09,35.41999816894531
373861,MCO,2011-12-12,34.459999084472656
373862,MCO,2011-12-13,33.5099983215332
373863,MCO,2011-12-14,32.880001068115234
373864,MCO,2011-12-15,32.349998474121094
373865,MCO,2011-12-16,32.599998474121094
373866,MCO,2011-12-19,32.38999938964844
373867,MCO,2011-12-20,33.709999084472656
373868,MCO,2011-12-21,33.7400016784668
373869,MCO,2011-12-22,34.25
373870,MCO,2011-12-23,34.540000915527344
373871,MCO,2011-12-27,34.06999969482422
373872,MCO,2011-12-28,33.52000045776367
373873,MCO,2011-12-29,34.11000061035156
373874,MCO,2011-12-30,33.68000030517578
373875,MCO,2012-01-03,35.15999984741211
373876,MCO,2012-01-04,35.06999969482422
373877,MCO,2012-01-05,35.689998626708984
373878,MCO,2012-01-06,35.83000183105469
373879,MCO,2012-01-09,35.83000183105469
373880,MCO,2012-01-10,36.33000183105469
373881,MCO,2012-01-11,35.779998779296875
373882,MCO,2012-01-12,36.720001220703125
373883,MCO,2012-01-13,35.93000030517578
373884,MCO,2012-01-17,35.31999969482422
373885,MCO,2012-01-18,35.54999923706055
373886,MCO,2012-01-19,36.54999923706055
373887,MCO,2012-01-20,36.470001220703125
373888,MCO,2012-01-23,36.75
373889,MCO,2012-01-24,36.880001068115234
373890,MCO,2012-01-25,38.2599983215332
373891,MCO,2012-01-26,38.060001373291016
373892,MCO,2012-01-27,37.65999984741211
373893,MCO,2012-01-30,37.04999923706055
373894,MCO,2012-01-31,37.22999954223633
373895,MCO,2012-02-01,37.59999847412109
373896,MCO,2012-02-02,37.459999084472656
373897,MCO,2012-02-03,38.5
373898,MCO,2012-02-06,38.63999938964844
373899,MCO,2012-02-07,38.97999954223633
373900,MCO,2012-02-08,38.310001373291016
373901,MCO,2012-02-09,38.369998931884766
373902,MCO,2012-02-10,38.43999862670898
373903,MCO,2012-02-13,38.709999084472656
373904,MCO,2012-02-14,38.65999984741211
373905,MCO,2012-02-15,38.2400016784668
373906,MCO,2012-02-16,38.45000076293945
373907,MCO,2012-02-17,38.52999877929688
373908,MCO,2012-02-21,38.63999938964844
373909,MCO,2012-02-22,38.77000045776367
373910,MCO,2012-02-23,39.150001525878906
373911,MCO,2012-02-24,38.880001068115234
373912,MCO,2012-02-27,39.22999954223633
373913,MCO,2012-02-28,38.63999938964844
373914,MCO,2012-02-29,38.61000061035156
373915,MCO,2012-03-01,39.22999954223633
373916,MCO,2012-03-02,38.93999862670898
373917,MCO,2012-03-05,38.540000915527344
373918,MCO,2012-03-06,37.34999847412109
373919,MCO,2012-03-07,37.34999847412109
373920,MCO,2012-03-08,38.52999877929688
373921,MCO,2012-03-09,38.84000015258789
373922,MCO,2012-03-12,40.04999923706055
373923,MCO,2012-03-13,41.5
373924,MCO,2012-03-14,41.52000045776367
373925,MCO,2012-03-15,42.02999877929688
373926,MCO,2012-03-16,42.59999847412109
373927,MCO,2012-03-19,41.88999938964844
373928,MCO,2012-03-20,41.56999969482422
373929,MCO,2012-03-21,41.75
373930,MCO,2012-03-22,41.470001220703125
373931,MCO,2012-03-23,41.61000061035156
373932,MCO,2012-03-26,42.31999969482422
373933,MCO,2012-03-27,42.31999969482422
373934,MCO,2012-03-28,42.02000045776367
373935,MCO,2012-03-29,41.52000045776367
373936,MCO,2012-03-30,42.09999847412109
373937,MCO,2012-04-02,42.34000015258789
373938,MCO,2012-04-03,42.970001220703125
373939,MCO,2012-04-04,42.2599983215332
373940,MCO,2012-04-05,42.31999969482422
373941,MCO,2012-04-09,41.59999847412109
373942,MCO,2012-04-10,40.77000045776367
373943,MCO,2012-04-11,41.84999847412109
373944,MCO,2012-04-12,42.90999984741211
373945,MCO,2012-04-13,41.68000030517578
373946,MCO,2012-04-16,41.619998931884766
373947,MCO,2012-04-17,42.72999954223633
373948,MCO,2012-04-18,42.25
373949,MCO,2012-04-19,41.220001220703125
373950,MCO,2012-04-20,41.61000061035156
373951,MCO,2012-04-23,41.41999816894531
373952,MCO,2012-04-24,41.619998931884766
373953,MCO,2012-04-25,41.970001220703125
373954,MCO,2012-04-26,41.61000061035156
373955,MCO,2012-04-27,41.56999969482422
373956,MCO,2012-04-30,40.95000076293945
373957,MCO,2012-05-01,40.59999847412109
373958,MCO,2012-05-02,40.13999938964844
373959,MCO,2012-05-03,39.47999954223633
373960,MCO,2012-05-04,39.0099983215332
373961,MCO,2012-05-07,38.77000045776367
373962,MCO,2012-05-08,38.75
373963,MCO,2012-05-09,38.34999847412109
373964,MCO,2012-05-10,38.34000015258789
373965,MCO,2012-05-11,38.36000061035156
373966,MCO,2012-05-14,37.880001068115234
373967,MCO,2012-05-15,37.880001068115234
373968,MCO,2012-05-16,37.25
373969,MCO,2012-05-17,35.779998779296875
373970,MCO,2012-05-18,35.58000183105469
373971,MCO,2012-05-21,36.34000015258789
373972,MCO,2012-05-22,36.27999877929688
373973,MCO,2012-05-23,36.58000183105469
373974,MCO,2012-05-24,37.25
373975,MCO,2012-05-25,37.36000061035156
373976,MCO,2012-05-29,37.68999862670898
373977,MCO,2012-05-30,36.84000015258789
373978,MCO,2012-05-31,36.59000015258789
373979,MCO,2012-06-01,35.369998931884766
373980,MCO,2012-06-04,35.2599983215332
373981,MCO,2012-06-05,36.060001373291016
373982,MCO,2012-06-06,36.7400016784668
373983,MCO,2012-06-07,36.45000076293945
373984,MCO,2012-06-08,36.29999923706055
373985,MCO,2012-06-11,35.630001068115234
373986,MCO,2012-06-12,36.09000015258789
373987,MCO,2012-06-13,35.310001373291016
373988,MCO,2012-06-14,35.08000183105469
373989,MCO,2012-06-15,35.709999084472656
373990,MCO,2012-06-18,36.040000915527344
373991,MCO,2012-06-19,36.470001220703125
373992,MCO,2012-06-20,36.04999923706055
373993,MCO,2012-06-21,34.75
373994,MCO,2012-06-22,35.029998779296875
373995,MCO,2012-06-25,34.09000015258789
373996,MCO,2012-06-26,34.720001220703125
373997,MCO,2012-06-27,35.459999084472656
373998,MCO,2012-06-28,35.54999923706055
373999,MCO,2012-06-29,36.54999923706055
374000,MCO,2012-07-02,36.56999969482422
374001,MCO,2012-07-03,37.209999084472656
374002,MCO,2012-07-05,36.70000076293945
374003,MCO,2012-07-06,36.45000076293945
374004,MCO,2012-07-09,36.790000915527344
374005,MCO,2012-07-10,36.83000183105469
374006,MCO,2012-07-11,36.86000061035156
374007,MCO,2012-07-12,36.0
374008,MCO,2012-07-13,36.66999816894531
374009,MCO,2012-07-16,36.22999954223633
374010,MCO,2012-07-17,36.36000061035156
374011,MCO,2012-07-18,36.7400016784668
374012,MCO,2012-07-19,36.9900016784668
374013,MCO,2012-07-20,36.310001373291016
374014,MCO,2012-07-23,35.79999923706055
374015,MCO,2012-07-24,35.7599983215332
374016,MCO,2012-07-25,36.04999923706055
374017,MCO,2012-07-26,40.09000015258789
374018,MCO,2012-07-27,40.90999984741211
374019,MCO,2012-07-30,40.79999923706055
374020,MCO,2012-07-31,40.52999877929688
374021,MCO,2012-08-01,40.34999847412109
374022,MCO,2012-08-02,39.84000015258789
374023,MCO,2012-08-03,40.650001525878906
374024,MCO,2012-08-06,40.22999954223633
374025,MCO,2012-08-07,40.84000015258789
374026,MCO,2012-08-08,39.83000183105469
374027,MCO,2012-08-09,39.59999847412109
374028,MCO,2012-08-10,39.61000061035156
374029,MCO,2012-08-13,39.25
374030,MCO,2012-08-14,38.9900016784668
374031,MCO,2012-08-15,39.02999877929688
374032,MCO,2012-08-16,39.220001220703125
374033,MCO,2012-08-17,39.709999084472656
374034,MCO,2012-08-20,38.72999954223633
374035,MCO,2012-08-21,38.560001373291016
374036,MCO,2012-08-22,38.540000915527344
374037,MCO,2012-08-23,38.27999877929688
374038,MCO,2012-08-24,38.59000015258789
374039,MCO,2012-08-27,38.52000045776367
374040,MCO,2012-08-28,38.59999847412109
374041,MCO,2012-08-29,38.95000076293945
374042,MCO,2012-08-30,39.060001373291016
374043,MCO,2012-08-31,39.59999847412109
374044,MCO,2012-09-04,39.720001220703125
374045,MCO,2012-09-05,39.88999938964844
374046,MCO,2012-09-06,41.25
374047,MCO,2012-09-07,41.27000045776367
374048,MCO,2012-09-10,41.66999816894531
374049,MCO,2012-09-11,42.5
374050,MCO,2012-09-12,43.56999969482422
374051,MCO,2012-09-13,43.75
374052,MCO,2012-09-14,43.81999969482422
374053,MCO,2012-09-17,44.52999877929688
374054,MCO,2012-09-18,44.75
374055,MCO,2012-09-19,45.040000915527344
374056,MCO,2012-09-20,45.38999938964844
374057,MCO,2012-09-21,45.79999923706055
374058,MCO,2012-09-24,45.43999862670898
374059,MCO,2012-09-25,44.41999816894531
374060,MCO,2012-09-26,44.06999969482422
374061,MCO,2012-09-27,44.5
374062,MCO,2012-09-28,44.16999816894531
374063,MCO,2012-10-01,44.27000045776367
374064,MCO,2012-10-02,44.43000030517578
374065,MCO,2012-10-03,44.790000915527344
374066,MCO,2012-10-04,45.2400016784668
374067,MCO,2012-10-05,44.91999816894531
374068,MCO,2012-10-08,44.400001525878906
374069,MCO,2012-10-09,43.97999954223633
374070,MCO,2012-10-10,44.0
374071,MCO,2012-10-11,44.369998931884766
374072,MCO,2012-10-12,44.36000061035156
374073,MCO,2012-10-15,45.06999969482422
374074,MCO,2012-10-16,45.5
374075,MCO,2012-10-17,45.91999816894531
374076,MCO,2012-10-18,46.58000183105469
374077,MCO,2012-10-19,45.619998931884766
374078,MCO,2012-10-22,45.47999954223633
374079,MCO,2012-10-23,44.90999984741211
374080,MCO,2012-10-24,45.18999862670898
374081,MCO,2012-10-25,45.720001220703125
374082,MCO,2012-10-26,47.88999938964844
374083,MCO,2012-10-31,48.15999984741211
374084,MCO,2012-11-01,48.91999816894531
374085,MCO,2012-11-02,48.02000045776367
374086,MCO,2012-11-05,46.59999847412109
374087,MCO,2012-11-06,47.060001373291016
374088,MCO,2012-11-07,46.27000045776367
374089,MCO,2012-11-08,45.97999954223633
374090,MCO,2012-11-09,45.869998931884766
374091,MCO,2012-11-12,46.41999816894531
374092,MCO,2012-11-13,46.09000015258789
374093,MCO,2012-11-14,45.7400016784668
374094,MCO,2012-11-15,46.04999923706055
374095,MCO,2012-11-16,45.0
374096,MCO,2012-11-19,46.209999084472656
374097,MCO,2012-11-20,46.13999938964844
374098,MCO,2012-11-21,46.18000030517578
374099,MCO,2012-11-23,47.31999969482422
374100,MCO,2012-11-26,47.369998931884766
374101,MCO,2012-11-27,46.810001373291016
374102,MCO,2012-11-28,47.36000061035156
374103,MCO,2012-11-29,48.130001068115234
374104,MCO,2012-11-30,48.58000183105469
374105,MCO,2012-12-03,48.97999954223633
374106,MCO,2012-12-04,48.970001220703125
374107,MCO,2012-12-05,49.7400016784668
374108,MCO,2012-12-06,49.41999816894531
374109,MCO,2012-12-07,49.36000061035156
374110,MCO,2012-12-10,49.119998931884766
374111,MCO,2012-12-11,49.15999984741211
374112,MCO,2012-12-12,49.25
374113,MCO,2012-12-13,48.40999984741211
374114,MCO,2012-12-14,48.16999816894531
374115,MCO,2012-12-17,49.66999816894531
374116,MCO,2012-12-18,50.790000915527344
374117,MCO,2012-12-19,51.540000915527344
374118,MCO,2012-12-20,51.22999954223633
374119,MCO,2012-12-21,50.25
374120,MCO,2012-12-24,50.18999862670898
374121,MCO,2012-12-26,50.150001525878906
374122,MCO,2012-12-27,49.86000061035156
374123,MCO,2012-12-28,49.470001220703125
374124,MCO,2012-12-31,50.31999969482422
374125,MCO,2013-01-02,51.77000045776367
374126,MCO,2013-01-03,51.97999954223633
374127,MCO,2013-01-04,52.77000045776367
374128,MCO,2013-01-07,52.52999877929688
374129,MCO,2013-01-08,52.810001373291016
374130,MCO,2013-01-09,53.27000045776367
374131,MCO,2013-01-10,53.08000183105469
374132,MCO,2013-01-11,53.27999877929688
374133,MCO,2013-01-14,53.2400016784668
374134,MCO,2013-01-15,53.43999862670898
374135,MCO,2013-01-16,53.0
374136,MCO,2013-01-17,53.45000076293945
374137,MCO,2013-01-18,53.59999847412109
374138,MCO,2013-01-22,53.34999847412109
374139,MCO,2013-01-23,53.630001068115234
374140,MCO,2013-01-24,53.959999084472656
374141,MCO,2013-01-25,54.34000015258789
374142,MCO,2013-01-28,54.45000076293945
374143,MCO,2013-01-29,54.9900016784668
374144,MCO,2013-01-30,54.91999816894531
374145,MCO,2013-01-31,54.81999969482422
374146,MCO,2013-02-01,55.34999847412109
374147,MCO,2013-02-04,49.45000076293945
374148,MCO,2013-02-05,45.09000015258789
374149,MCO,2013-02-06,47.4900016784668
374150,MCO,2013-02-07,46.9900016784668
374151,MCO,2013-02-08,43.369998931884766
374152,MCO,2013-02-11,45.4900016784668
374153,MCO,2013-02-12,46.09000015258789
374154,MCO,2013-02-13,46.790000915527344
374155,MCO,2013-02-14,46.68000030517578
374156,MCO,2013-02-15,46.79999923706055
374157,MCO,2013-02-19,48.56999969482422
374158,MCO,2013-02-20,47.369998931884766
374159,MCO,2013-02-21,47.470001220703125
374160,MCO,2013-02-22,48.27000045776367
374161,MCO,2013-02-25,46.709999084472656
374162,MCO,2013-02-26,47.5
374163,MCO,2013-02-27,48.400001525878906
374164,MCO,2013-02-28,48.060001373291016
374165,MCO,2013-03-01,48.93000030517578
374166,MCO,2013-03-04,49.369998931884766
374167,MCO,2013-03-05,50.060001373291016
374168,MCO,2013-03-06,50.31999969482422
374169,MCO,2013-03-07,50.22999954223633
374170,MCO,2013-03-08,50.95000076293945
374171,MCO,2013-03-11,51.31999969482422
374172,MCO,2013-03-12,51.06999969482422
374173,MCO,2013-03-13,51.70000076293945
374174,MCO,2013-03-14,51.5
374175,MCO,2013-03-15,51.61000061035156
374176,MCO,2013-03-18,51.41999816894531
374177,MCO,2013-03-19,50.66999816894531
374178,MCO,2013-03-20,51.869998931884766
374179,MCO,2013-03-21,51.31999969482422
374180,MCO,2013-03-22,51.31999969482422
374181,MCO,2013-03-25,52.209999084472656
374182,MCO,2013-03-26,52.08000183105469
374183,MCO,2013-03-27,52.5
374184,MCO,2013-03-28,53.31999969482422
374185,MCO,2013-04-01,52.77000045776367
374186,MCO,2013-04-02,52.90999984741211
374187,MCO,2013-04-03,52.22999954223633
374188,MCO,2013-04-04,52.79999923706055
374189,MCO,2013-04-05,52.400001525878906
374190,MCO,2013-04-08,52.9900016784668
374191,MCO,2013-04-09,52.90999984741211
374192,MCO,2013-04-10,54.16999816894531
374193,MCO,2013-04-11,54.36000061035156
374194,MCO,2013-04-12,54.400001525878906
374195,MCO,2013-04-15,53.459999084472656
374196,MCO,2013-04-16,54.630001068115234
374197,MCO,2013-04-17,54.63999938964844
374198,MCO,2013-04-18,54.22999954223633
374199,MCO,2013-04-19,54.84000015258789
374200,MCO,2013-04-22,54.83000183105469
374201,MCO,2013-04-23,55.06999969482422
374202,MCO,2013-04-24,54.29999923706055
374203,MCO,2013-04-25,55.04999923706055
374204,MCO,2013-04-26,55.119998931884766
374205,MCO,2013-04-29,59.68999862670898
374206,MCO,2013-04-30,60.84999847412109
374207,MCO,2013-05-01,60.79999923706055
374208,MCO,2013-05-02,60.54999923706055
374209,MCO,2013-05-03,62.75
374210,MCO,2013-05-06,63.5
374211,MCO,2013-05-07,64.12000274658203
374212,MCO,2013-05-08,63.84000015258789
374213,MCO,2013-05-09,64.16999816894531
374214,MCO,2013-05-10,65.4000015258789
374215,MCO,2013-05-13,65.0999984741211
374216,MCO,2013-05-14,66.68000030517578
374217,MCO,2013-05-15,67.37000274658203
374218,MCO,2013-05-16,66.80999755859375
374219,MCO,2013-05-17,67.91000366210938
374220,MCO,2013-05-20,67.94999694824219
374221,MCO,2013-05-21,68.62000274658203
374222,MCO,2013-05-22,66.9800033569336
374223,MCO,2013-05-23,66.56999969482422
374224,MCO,2013-05-24,67.25
374225,MCO,2013-05-28,67.62999725341797
374226,MCO,2013-05-29,67.20999908447266
374227,MCO,2013-05-30,67.5999984741211
374228,MCO,2013-05-31,66.44000244140625
374229,MCO,2013-06-03,65.83000183105469
374230,MCO,2013-06-04,65.2699966430664
374231,MCO,2013-06-05,63.619998931884766
374232,MCO,2013-06-06,64.95999908447266
374233,MCO,2013-06-07,65.73999786376953
374234,MCO,2013-06-10,65.0
374235,MCO,2013-06-11,63.52000045776367
374236,MCO,2013-06-12,61.040000915527344
374237,MCO,2013-06-13,62.86000061035156
374238,MCO,2013-06-14,62.20000076293945
374239,MCO,2013-06-17,62.18999862670898
374240,MCO,2013-06-18,62.61000061035156
374241,MCO,2013-06-19,61.0099983215332
374242,MCO,2013-06-20,58.79999923706055
374243,MCO,2013-06-21,58.880001068115234
374244,MCO,2013-06-24,57.63999938964844
374245,MCO,2013-06-25,58.43000030517578
374246,MCO,2013-06-26,58.81999969482422
374247,MCO,2013-06-27,60.83000183105469
374248,MCO,2013-06-28,60.93000030517578
374249,MCO,2013-07-01,61.29999923706055
374250,MCO,2013-07-02,60.45000076293945
374251,MCO,2013-07-03,60.040000915527344
374252,MCO,2013-07-05,60.7400016784668
374253,MCO,2013-07-08,61.2599983215332
374254,MCO,2013-07-09,61.65999984741211
374255,MCO,2013-07-10,60.02999877929688
374256,MCO,2013-07-11,61.34000015258789
374257,MCO,2013-07-12,61.040000915527344
374258,MCO,2013-07-15,60.79999923706055
374259,MCO,2013-07-16,60.33000183105469
374260,MCO,2013-07-17,60.63999938964844
374261,MCO,2013-07-18,61.75
374262,MCO,2013-07-19,61.7599983215332
374263,MCO,2013-07-22,61.88999938964844
374264,MCO,2013-07-23,62.310001373291016
374265,MCO,2013-07-24,64.68000030517578
374266,MCO,2013-07-25,64.55999755859375
374267,MCO,2013-07-26,64.37000274658203
374268,MCO,2013-07-29,64.72000122070312
374269,MCO,2013-07-30,66.55000305175781
374270,MCO,2013-07-31,67.7699966430664
374271,MCO,2013-08-01,68.91000366210938
374272,MCO,2013-08-02,69.22000122070312
374273,MCO,2013-08-05,69.2300033569336
374274,MCO,2013-08-06,70.95999908447266
374275,MCO,2013-08-07,69.68000030517578
374276,MCO,2013-08-08,69.31999969482422
374277,MCO,2013-08-09,69.58000183105469
374278,MCO,2013-08-12,69.0
374279,MCO,2013-08-13,69.0
374280,MCO,2013-08-14,65.5
374281,MCO,2013-08-15,64.3499984741211
374282,MCO,2013-08-16,64.44000244140625
374283,MCO,2013-08-19,63.9900016784668
374284,MCO,2013-08-20,64.56999969482422
374285,MCO,2013-08-21,63.18000030517578
374286,MCO,2013-08-22,65.19000244140625
374287,MCO,2013-08-23,65.18000030517578
374288,MCO,2013-08-26,64.76000213623047
374289,MCO,2013-08-27,63.43000030517578
374290,MCO,2013-08-28,63.720001220703125
374291,MCO,2013-08-29,64.05999755859375
374292,MCO,2013-08-30,63.560001373291016
374293,MCO,2013-09-03,64.06999969482422
374294,MCO,2013-09-04,64.11000061035156
374295,MCO,2013-09-05,63.619998931884766
374296,MCO,2013-09-06,65.77999877929688
374297,MCO,2013-09-09,65.97000122070312
374298,MCO,2013-09-10,67.19999694824219
374299,MCO,2013-09-11,67.73999786376953
374300,MCO,2013-09-12,67.51000213623047
374301,MCO,2013-09-13,67.4000015258789
374302,MCO,2013-09-16,69.04000091552734
374303,MCO,2013-09-17,70.37000274658203
374304,MCO,2013-09-18,71.30999755859375
374305,MCO,2013-09-19,71.48999786376953
374306,MCO,2013-09-20,70.5999984741211
374307,MCO,2013-09-23,70.69000244140625
374308,MCO,2013-09-24,70.51000213623047
374309,MCO,2013-09-25,70.23999786376953
374310,MCO,2013-09-26,70.76000213623047
374311,MCO,2013-09-27,70.3499984741211
374312,MCO,2013-09-30,70.33000183105469
374313,MCO,2013-10-01,71.23999786376953
374314,MCO,2013-10-02,71.0
374315,MCO,2013-10-03,70.0199966430664
374316,MCO,2013-10-04,70.93000030517578
374317,MCO,2013-10-07,70.66000366210938
374318,MCO,2013-10-08,69.56999969482422
374319,MCO,2013-10-09,69.95999908447266
374320,MCO,2013-10-10,71.44000244140625
374321,MCO,2013-10-11,71.45999908447266
374322,MCO,2013-10-14,71.62000274658203
374323,MCO,2013-10-15,70.5999984741211
374324,MCO,2013-10-16,71.5999984741211
374325,MCO,2013-10-17,71.95999908447266
374326,MCO,2013-10-18,73.20999908447266
374327,MCO,2013-10-21,72.95999908447266
374328,MCO,2013-10-22,73.05000305175781
374329,MCO,2013-10-23,71.94999694824219
374330,MCO,2013-10-24,73.19999694824219
374331,MCO,2013-10-25,71.55999755859375
374332,MCO,2013-10-28,70.45999908447266
374333,MCO,2013-10-29,71.98999786376953
374334,MCO,2013-10-30,71.2300033569336
374335,MCO,2013-10-31,70.66000366210938
374336,MCO,2013-11-01,71.19000244140625
374337,MCO,2013-11-04,72.41999816894531
374338,MCO,2013-11-05,72.11000061035156
374339,MCO,2013-11-06,72.27999877929688
374340,MCO,2013-11-07,71.37999725341797
374341,MCO,2013-11-08,73.06999969482422
374342,MCO,2013-11-11,73.44999694824219
374343,MCO,2013-11-12,72.83000183105469
374344,MCO,2013-11-13,73.33000183105469
374345,MCO,2013-11-14,73.94000244140625
374346,MCO,2013-11-15,75.05000305175781
374347,MCO,2013-11-18,74.2300033569336
374348,MCO,2013-11-19,74.54000091552734
374349,MCO,2013-11-20,74.26000213623047
374350,MCO,2013-11-21,74.30999755859375
374351,MCO,2013-11-22,75.4800033569336
374352,MCO,2013-11-25,74.48999786376953
374353,MCO,2013-11-26,74.23999786376953
374354,MCO,2013-11-27,74.2300033569336
374355,MCO,2013-11-29,74.62999725341797
374356,MCO,2013-12-02,74.7300033569336
374357,MCO,2013-12-03,73.79000091552734
374358,MCO,2013-12-04,73.22000122070312
374359,MCO,2013-12-05,72.38999938964844
374360,MCO,2013-12-06,73.91999816894531
374361,MCO,2013-12-09,73.41999816894531
374362,MCO,2013-12-10,73.08999633789062
374363,MCO,2013-12-11,72.27999877929688
374364,MCO,2013-12-12,71.70999908447266
374365,MCO,2013-12-13,71.83000183105469
374366,MCO,2013-12-16,73.91999816894531
374367,MCO,2013-12-17,73.62999725341797
374368,MCO,2013-12-18,75.12000274658203
374369,MCO,2013-12-19,74.19999694824219
374370,MCO,2013-12-20,77.30000305175781
374371,MCO,2013-12-23,77.23999786376953
374372,MCO,2013-12-24,77.41999816894531
374373,MCO,2013-12-26,77.68000030517578
374374,MCO,2013-12-27,77.44000244140625
374375,MCO,2013-12-30,78.26000213623047
374376,MCO,2013-12-31,78.47000122070312
374377,MCO,2014-01-02,77.31999969482422
374378,MCO,2014-01-03,77.83000183105469
374379,MCO,2014-01-06,77.83000183105469
374380,MCO,2014-01-07,77.88999938964844
374381,MCO,2014-01-08,76.27999877929688
374382,MCO,2014-01-09,76.55999755859375
374383,MCO,2014-01-10,76.75
374384,MCO,2014-01-13,75.08000183105469
374385,MCO,2014-01-14,76.02999877929688
374386,MCO,2014-01-15,76.45999908447266
374387,MCO,2014-01-16,76.0999984741211
374388,MCO,2014-01-17,75.75
374389,MCO,2014-01-21,76.22000122070312
374390,MCO,2014-01-22,76.58999633789062
374391,MCO,2014-01-23,75.47000122070312
374392,MCO,2014-01-24,72.97000122070312
374393,MCO,2014-01-27,73.66999816894531
374394,MCO,2014-01-28,74.69999694824219
374395,MCO,2014-01-29,73.29000091552734
374396,MCO,2014-01-30,75.16999816894531
374397,MCO,2014-01-31,74.58000183105469
374398,MCO,2014-02-03,72.6500015258789
374399,MCO,2014-02-04,74.87000274658203
374400,MCO,2014-02-05,74.55000305175781
374401,MCO,2014-02-06,76.7699966430664
374402,MCO,2014-02-07,80.0199966430664
374403,MCO,2014-02-10,79.33999633789062
374404,MCO,2014-02-11,79.5
374405,MCO,2014-02-12,79.58000183105469
374406,MCO,2014-02-13,79.44999694824219
374407,MCO,2014-02-14,79.52999877929688
374408,MCO,2014-02-18,79.41999816894531
374409,MCO,2014-02-19,79.20999908447266
374410,MCO,2014-02-20,78.93000030517578
374411,MCO,2014-02-21,78.80000305175781
374412,MCO,2014-02-24,78.76000213623047
374413,MCO,2014-02-25,78.3499984741211
374414,MCO,2014-02-26,78.9000015258789
374415,MCO,2014-02-27,78.88999938964844
374416,MCO,2014-02-28,79.0
374417,MCO,2014-03-03,78.66000366210938
374418,MCO,2014-03-04,81.13999938964844
374419,MCO,2014-03-05,82.01000213623047
374420,MCO,2014-03-06,82.8499984741211
374421,MCO,2014-03-07,82.77999877929688
374422,MCO,2014-03-10,83.02999877929688
374423,MCO,2014-03-11,83.18000030517578
374424,MCO,2014-03-12,83.58000183105469
374425,MCO,2014-03-13,79.45999908447266
374426,MCO,2014-03-14,80.69000244140625
374427,MCO,2014-03-17,81.68000030517578
374428,MCO,2014-03-18,81.94999694824219
374429,MCO,2014-03-19,81.68000030517578
374430,MCO,2014-03-20,80.93000030517578
374431,MCO,2014-03-21,81.08999633789062
374432,MCO,2014-03-24,80.29000091552734
374433,MCO,2014-03-25,79.73999786376953
374434,MCO,2014-03-26,78.68000030517578
374435,MCO,2014-03-27,77.76000213623047
374436,MCO,2014-03-28,77.56999969482422
374437,MCO,2014-03-31,79.31999969482422
374438,MCO,2014-04-01,80.80000305175781
374439,MCO,2014-04-02,80.27999877929688
374440,MCO,2014-04-03,80.19000244140625
374441,MCO,2014-04-04,79.62000274658203
374442,MCO,2014-04-07,77.97000122070312
374443,MCO,2014-04-08,78.33000183105469
374444,MCO,2014-04-09,79.68000030517578
374445,MCO,2014-04-10,76.5999984741211
374446,MCO,2014-04-11,74.48999786376953
374447,MCO,2014-04-14,75.81999969482422
374448,MCO,2014-04-15,75.51000213623047
374449,MCO,2014-04-16,77.6500015258789
374450,MCO,2014-04-17,78.8499984741211
374451,MCO,2014-04-21,78.8499984741211
374452,MCO,2014-04-22,79.68000030517578
374453,MCO,2014-04-23,79.87999725341797
374454,MCO,2014-04-24,79.6500015258789
374455,MCO,2014-04-25,79.12999725341797
374456,MCO,2014-04-28,78.3499984741211
374457,MCO,2014-04-29,78.4000015258789
374458,MCO,2014-04-30,78.5
374459,MCO,2014-05-01,78.26000213623047
374460,MCO,2014-05-02,78.58000183105469
374461,MCO,2014-05-05,79.73999786376953
374462,MCO,2014-05-06,81.31999969482422
374463,MCO,2014-05-07,81.9800033569336
374464,MCO,2014-05-08,81.81999969482422
374465,MCO,2014-05-09,82.80000305175781
374466,MCO,2014-05-12,83.86000061035156
374467,MCO,2014-05-13,83.23999786376953
374468,MCO,2014-05-14,83.08000183105469
374469,MCO,2014-05-15,81.06999969482422
374470,MCO,2014-05-16,81.37000274658203
374471,MCO,2014-05-19,81.47000122070312
374472,MCO,2014-05-20,80.72000122070312
374473,MCO,2014-05-21,81.51000213623047
374474,MCO,2014-05-22,81.88999938964844
374475,MCO,2014-05-23,82.5
374476,MCO,2014-05-27,85.68000030517578
374477,MCO,2014-05-28,85.95999908447266
374478,MCO,2014-05-29,85.08999633789062
374479,MCO,2014-05-30,85.54000091552734
374480,MCO,2014-06-02,85.80000305175781
374481,MCO,2014-06-03,85.16999816894531
374482,MCO,2014-06-04,85.5199966430664
374483,MCO,2014-06-05,86.31999969482422
374484,MCO,2014-06-06,87.0
374485,MCO,2014-06-09,87.29000091552734
374486,MCO,2014-06-10,86.91999816894531
374487,MCO,2014-06-11,86.61000061035156
374488,MCO,2014-06-12,85.83000183105469
374489,MCO,2014-06-13,85.76000213623047
374490,MCO,2014-06-16,85.5199966430664
374491,MCO,2014-06-17,85.83000183105469
374492,MCO,2014-06-18,86.48999786376953
374493,MCO,2014-06-19,85.69999694824219
374494,MCO,2014-06-20,86.44000244140625
374495,MCO,2014-06-23,86.9800033569336
374496,MCO,2014-06-24,86.94000244140625
374497,MCO,2014-06-25,86.75
374498,MCO,2014-06-26,86.98999786376953
374499,MCO,2014-06-27,87.91000366210938
374500,MCO,2014-06-30,87.66000366210938
374501,MCO,2014-07-01,90.05000305175781
374502,MCO,2014-07-02,89.04000091552734
374503,MCO,2014-07-03,90.0199966430664
374504,MCO,2014-07-07,89.58000183105469
374505,MCO,2014-07-08,89.05999755859375
374506,MCO,2014-07-09,88.79000091552734
374507,MCO,2014-07-10,88.5
374508,MCO,2014-07-11,89.18000030517578
374509,MCO,2014-07-14,89.73999786376953
374510,MCO,2014-07-15,90.13999938964844
374511,MCO,2014-07-16,90.1999969482422
374512,MCO,2014-07-17,89.1500015258789
374513,MCO,2014-07-18,90.44000244140624
374514,MCO,2014-07-21,90.33999633789062
374515,MCO,2014-07-22,91.0999984741211
374516,MCO,2014-07-23,91.61000061035156
374517,MCO,2014-07-24,92.4800033569336
374518,MCO,2014-07-25,91.62000274658205
374519,MCO,2014-07-28,91.0
374520,MCO,2014-07-29,90.12999725341795
374521,MCO,2014-07-30,89.91000366210938
374522,MCO,2014-07-31,87.0
374523,MCO,2014-08-01,86.98999786376953
374524,MCO,2014-08-04,88.19999694824219
374525,MCO,2014-08-05,86.86000061035156
374526,MCO,2014-08-06,87.33000183105469
374527,MCO,2014-08-07,86.93000030517578
374528,MCO,2014-08-08,87.9000015258789
374529,MCO,2014-08-11,89.30999755859375
374530,MCO,2014-08-12,89.70999908447266
374531,MCO,2014-08-13,90.9499969482422
374532,MCO,2014-08-14,91.6999969482422
374533,MCO,2014-08-15,91.36000061035156
374534,MCO,2014-08-18,91.3000030517578
374535,MCO,2014-08-19,91.37999725341795
374536,MCO,2014-08-20,91.9000015258789
374537,MCO,2014-08-21,92.5500030517578
374538,MCO,2014-08-22,91.88999938964844
374539,MCO,2014-08-25,92.16999816894533
374540,MCO,2014-08-26,92.80999755859376
374541,MCO,2014-08-27,92.87999725341795
374542,MCO,2014-08-28,92.7300033569336
374543,MCO,2014-08-29,93.56999969482422
374544,MCO,2014-09-02,93.1999969482422
374545,MCO,2014-09-03,93.08999633789062
374546,MCO,2014-09-04,94.11000061035156
374547,MCO,2014-09-05,95.22000122070312
374548,MCO,2014-09-08,95.5
374549,MCO,2014-09-09,94.86000061035156
374550,MCO,2014-09-10,95.69000244140624
374551,MCO,2014-09-11,95.77999877929688
374552,MCO,2014-09-12,95.01000213623048
374553,MCO,2014-09-15,94.70999908447266
374554,MCO,2014-09-16,95.56999969482422
374555,MCO,2014-09-17,95.3499984741211
374556,MCO,2014-09-18,95.25
374557,MCO,2014-09-19,94.7300033569336
374558,MCO,2014-09-22,94.02999877929688
374559,MCO,2014-09-23,93.38999938964844
374560,MCO,2014-09-24,94.41000366210938
374561,MCO,2014-09-25,92.37999725341795
374562,MCO,2014-09-26,93.6999969482422
374563,MCO,2014-09-29,94.11000061035156
374564,MCO,2014-09-30,94.5
374565,MCO,2014-10-01,92.61000061035156
374566,MCO,2014-10-02,92.43000030517578
374567,MCO,2014-10-03,93.9800033569336
374568,MCO,2014-10-06,94.51000213623048
374569,MCO,2014-10-07,92.5999984741211
374570,MCO,2014-10-08,96.23999786376952
374571,MCO,2014-10-09,94.66999816894533
374572,MCO,2014-10-10,92.0500030517578
374573,MCO,2014-10-13,91.36000061035156
374574,MCO,2014-10-14,92.16000366210938
374575,MCO,2014-10-15,91.2300033569336
374576,MCO,2014-10-16,90.19000244140624
374577,MCO,2014-10-17,91.5199966430664
374578,MCO,2014-10-20,91.48999786376952
374579,MCO,2014-10-21,94.16000366210938
374580,MCO,2014-10-22,93.91000366210938
374581,MCO,2014-10-23,94.5500030517578
374582,MCO,2014-10-24,96.94000244140624
374583,MCO,2014-10-27,96.7300033569336
374584,MCO,2014-10-28,97.88999938964844
374585,MCO,2014-10-29,97.5999984741211
374586,MCO,2014-10-30,98.0999984741211
374587,MCO,2014-10-31,99.2300033569336
374588,MCO,2014-11-03,99.12999725341795
374589,MCO,2014-11-04,99.13999938964844
374590,MCO,2014-11-05,99.37000274658205
374591,MCO,2014-11-06,98.98999786376952
374592,MCO,2014-11-07,98.9499969482422
374593,MCO,2014-11-10,99.31999969482422
374594,MCO,2014-11-11,99.30999755859376
374595,MCO,2014-11-12,100.08000183105467
374596,MCO,2014-11-13,100.9000015258789
374597,MCO,2014-11-14,100.47000122070312
374598,MCO,2014-11-17,100.5500030517578
374599,MCO,2014-11-18,101.83999633789062
374600,MCO,2014-11-19,100.5999984741211
374601,MCO,2014-11-20,100.4499969482422
374602,MCO,2014-11-21,100.94000244140624
374603,MCO,2014-11-24,101.5500030517578
374604,MCO,2014-11-25,99.87000274658205
374605,MCO,2014-11-26,100.16999816894533
374606,MCO,2014-11-28,101.01000213623048
374607,MCO,2014-12-01,99.66999816894533
374608,MCO,2014-12-02,100.52999877929688
374609,MCO,2014-12-03,100.16999816894533
374610,MCO,2014-12-04,98.97000122070312
374611,MCO,2014-12-05,98.58999633789062
374612,MCO,2014-12-08,97.5
374613,MCO,2014-12-09,96.0500030517578
374614,MCO,2014-12-10,95.5
374615,MCO,2014-12-11,96.16999816894533
374616,MCO,2014-12-12,93.47000122070312
374617,MCO,2014-12-15,93.79000091552734
374618,MCO,2014-12-16,92.37999725341795
374619,MCO,2014-12-17,96.66999816894533
374620,MCO,2014-12-18,97.75
374621,MCO,2014-12-19,97.02999877929688
374622,MCO,2014-12-22,98.37999725341795
374623,MCO,2014-12-23,98.0
374624,MCO,2014-12-24,98.29000091552734
374625,MCO,2014-12-26,97.9499969482422
374626,MCO,2014-12-29,97.55999755859376
374627,MCO,2014-12-30,96.72000122070312
374628,MCO,2014-12-31,95.80999755859376
374629,MCO,2015-01-02,95.88999938964844
374630,MCO,2015-01-05,94.01000213623048
374631,MCO,2015-01-06,93.0199966430664
374632,MCO,2015-01-07,94.44000244140624
374633,MCO,2015-01-08,95.36000061035156
374634,MCO,2015-01-09,93.81999969482422
374635,MCO,2015-01-12,93.01000213623048
374636,MCO,2015-01-13,94.48999786376952
374637,MCO,2015-01-14,93.73999786376952
374638,MCO,2015-01-15,92.66999816894533
374639,MCO,2015-01-16,94.12999725341795
374640,MCO,2015-01-20,94.18000030517578
374641,MCO,2015-01-21,92.72000122070312
374642,MCO,2015-01-22,94.36000061035156
374643,MCO,2015-01-23,93.77999877929688
374644,MCO,2015-01-26,94.2300033569336
374645,MCO,2015-01-27,93.55999755859376
374646,MCO,2015-01-28,90.62000274658205
374647,MCO,2015-01-29,92.3499984741211
374648,MCO,2015-01-30,91.33000183105467
374649,MCO,2015-02-02,89.31999969482422
374650,MCO,2015-02-03,92.69000244140624
374651,MCO,2015-02-04,92.22000122070312
374652,MCO,2015-02-05,93.2699966430664
374653,MCO,2015-02-06,98.04000091552734
374654,MCO,2015-02-09,97.88999938964844
374655,MCO,2015-02-10,98.8499984741211
374656,MCO,2015-02-11,97.3000030517578
374657,MCO,2015-02-12,98.20999908447266
374658,MCO,2015-02-13,98.22000122070312
374659,MCO,2015-02-17,98.08000183105467
374660,MCO,2015-02-18,98.2300033569336
374661,MCO,2015-02-19,97.0999984741211
374662,MCO,2015-02-20,97.13999938964844
374663,MCO,2015-02-23,96.7699966430664
374664,MCO,2015-02-24,97.18000030517578
374665,MCO,2015-02-25,97.55999755859376
374666,MCO,2015-02-26,96.87000274658205
374667,MCO,2015-02-27,96.94000244140624
374668,MCO,2015-03-02,96.7699966430664
374669,MCO,2015-03-03,96.13999938964844
374670,MCO,2015-03-04,95.06999969482422
374671,MCO,2015-03-05,96.12000274658205
374672,MCO,2015-03-06,94.55999755859376
374673,MCO,2015-03-09,96.43000030517578
374674,MCO,2015-03-10,95.22000122070312
374675,MCO,2015-03-11,96.0
374676,MCO,2015-03-12,98.3000030517578
374677,MCO,2015-03-13,97.12000274658205
374678,MCO,2015-03-16,97.7300033569336
374679,MCO,2015-03-17,100.69000244140624
374680,MCO,2015-03-18,102.87000274658205
374681,MCO,2015-03-19,102.47000122070312
374682,MCO,2015-03-20,104.26000213623048
374683,MCO,2015-03-23,103.5199966430664
374684,MCO,2015-03-24,103.29000091552734
374685,MCO,2015-03-25,101.6999969482422
374686,MCO,2015-03-26,102.08999633789062
374687,MCO,2015-03-27,102.48999786376952
374688,MCO,2015-03-30,104.12000274658205
374689,MCO,2015-03-31,103.8000030517578
374690,MCO,2015-04-01,104.43000030517578
374691,MCO,2015-04-02,104.6999969482422
374692,MCO,2015-04-06,104.91000366210938
374693,MCO,2015-04-07,104.58000183105467
374694,MCO,2015-04-08,105.31999969482422
374695,MCO,2015-04-09,105.8499984741211
374696,MCO,2015-04-10,105.7300033569336
374697,MCO,2015-04-13,105.41999816894533
374698,MCO,2015-04-14,104.91000366210938
374699,MCO,2015-04-15,105.69000244140624
374700,MCO,2015-04-16,105.22000122070312
374701,MCO,2015-04-17,104.4000015258789
374702,MCO,2015-04-20,105.87000274658205
374703,MCO,2015-04-21,105.98999786376952
374704,MCO,2015-04-22,107.2300033569336
374705,MCO,2015-04-23,107.76000213623048
374706,MCO,2015-04-24,107.5
374707,MCO,2015-04-27,107.33999633789062
374708,MCO,2015-04-28,107.6999969482422
374709,MCO,2015-04-29,107.4499969482422
374710,MCO,2015-04-30,107.5199966430664
374711,MCO,2015-05-01,107.22000122070312
374712,MCO,2015-05-04,108.4000015258789
374713,MCO,2015-05-05,108.23999786376952
374714,MCO,2015-05-06,106.62999725341795
374715,MCO,2015-05-07,107.01000213623048
374716,MCO,2015-05-08,107.87999725341795
374717,MCO,2015-05-11,106.6999969482422
374718,MCO,2015-05-12,106.48999786376952
374719,MCO,2015-05-13,107.1999969482422
374720,MCO,2015-05-14,108.7300033569336
374721,MCO,2015-05-15,109.9800033569336
374722,MCO,2015-05-18,109.4499969482422
374723,MCO,2015-05-19,110.0999984741211
374724,MCO,2015-05-20,110.2699966430664
374725,MCO,2015-05-21,109.88999938964844
374726,MCO,2015-05-22,110.11000061035156
374727,MCO,2015-05-26,108.58000183105467
374728,MCO,2015-05-27,109.22000122070312
374729,MCO,2015-05-28,108.83000183105467
374730,MCO,2015-05-29,108.0999984741211
374731,MCO,2015-06-01,108.5
374732,MCO,2015-06-02,108.41000366210938
374733,MCO,2015-06-03,109.19000244140624
374734,MCO,2015-06-04,107.6500015258789
374735,MCO,2015-06-05,107.1500015258789
374736,MCO,2015-06-08,105.56999969482422
374737,MCO,2015-06-09,106.01000213623048
374738,MCO,2015-06-10,107.52999877929688
374739,MCO,2015-06-11,108.75
374740,MCO,2015-06-12,108.70999908447266
374741,MCO,2015-06-15,107.9499969482422
374742,MCO,2015-06-16,108.02999877929688
374743,MCO,2015-06-17,108.41999816894533
374744,MCO,2015-06-18,110.0
374745,MCO,2015-06-19,110.05999755859376
374746,MCO,2015-06-22,110.81999969482422
374747,MCO,2015-06-23,110.56999969482422
374748,MCO,2015-06-24,109.9499969482422
374749,MCO,2015-06-25,109.23999786376952
374750,MCO,2015-06-26,110.5500030517578
374751,MCO,2015-06-29,107.16999816894533
374752,MCO,2015-06-30,107.95999908447266
374753,MCO,2015-07-01,108.98999786376952
374754,MCO,2015-07-02,108.70999908447266
374755,MCO,2015-07-06,108.4499969482422
374756,MCO,2015-07-07,109.45999908447266
374757,MCO,2015-07-08,108.06999969482422
374758,MCO,2015-07-09,108.37999725341795
374759,MCO,2015-07-10,110.4800033569336
374760,MCO,2015-07-13,111.18000030517578
374761,MCO,2015-07-14,112.0999984741211
374762,MCO,2015-07-15,112.33000183105467
374763,MCO,2015-07-16,112.75
374764,MCO,2015-07-17,112.73999786376952
374765,MCO,2015-07-20,112.9000015258789
374766,MCO,2015-07-21,112.30999755859376
374767,MCO,2015-07-22,112.37000274658205
374768,MCO,2015-07-23,111.76000213623048
374769,MCO,2015-07-24,111.81999969482422
374770,MCO,2015-07-27,110.31999969482422
374771,MCO,2015-07-28,109.75
374772,MCO,2015-07-29,110.33000183105467
374773,MCO,2015-07-30,111.52999877929688
374774,MCO,2015-07-31,110.43000030517578
374775,MCO,2015-08-03,110.62000274658205
374776,MCO,2015-08-04,111.19000244140624
374777,MCO,2015-08-05,111.8000030517578
374778,MCO,2015-08-06,110.30999755859376
374779,MCO,2015-08-07,109.80999755859376
374780,MCO,2015-08-10,111.66999816894533
374781,MCO,2015-08-11,110.54000091552734
374782,MCO,2015-08-12,109.43000030517578
374783,MCO,2015-08-13,110.18000030517578
374784,MCO,2015-08-14,110.80999755859376
374785,MCO,2015-08-17,111.27999877929688
374786,MCO,2015-08-18,110.9800033569336
374787,MCO,2015-08-19,110.5999984741211
374788,MCO,2015-08-20,107.56999969482422
374789,MCO,2015-08-21,103.62999725341795
374790,MCO,2015-08-24,99.47000122070312
374791,MCO,2015-08-25,98.94000244140624
374792,MCO,2015-08-26,102.5199966430664
374793,MCO,2015-08-27,104.56999969482422
374794,MCO,2015-08-28,104.38999938964844
374795,MCO,2015-08-31,102.30999755859376
374796,MCO,2015-09-01,98.98999786376952
374797,MCO,2015-09-02,100.55999755859376
374798,MCO,2015-09-03,100.94000244140624
374799,MCO,2015-09-04,99.1999969482422
374800,MCO,2015-09-08,101.41000366210938
374801,MCO,2015-09-09,100.16999816894533
374802,MCO,2015-09-10,100.81999969482422
374803,MCO,2015-09-11,101.55999755859376
374804,MCO,2015-09-14,100.91999816894533
374805,MCO,2015-09-15,102.43000030517578
374806,MCO,2015-09-16,102.9000015258789
374807,MCO,2015-09-17,102.30999755859376
374808,MCO,2015-09-18,100.75
374809,MCO,2015-09-21,101.77999877929688
374810,MCO,2015-09-22,100.62999725341795
374811,MCO,2015-09-23,101.12000274658205
374812,MCO,2015-09-24,99.94000244140624
374813,MCO,2015-09-25,100.41999816894533
374814,MCO,2015-09-28,96.88999938964844
374815,MCO,2015-09-29,97.52999877929688
374816,MCO,2015-09-30,98.1999969482422
374817,MCO,2015-10-01,97.48999786376952
374818,MCO,2015-10-02,99.0500030517578
374819,MCO,2015-10-05,101.08000183105467
374820,MCO,2015-10-06,99.0999984741211
374821,MCO,2015-10-07,99.44000244140624
374822,MCO,2015-10-08,98.37999725341795
374823,MCO,2015-10-09,98.87999725341795
374824,MCO,2015-10-12,99.04000091552734
374825,MCO,2015-10-13,98.08999633789062
374826,MCO,2015-10-14,97.62999725341795
374827,MCO,2015-10-15,100.04000091552734
374828,MCO,2015-10-16,100.58000183105467
374829,MCO,2015-10-19,99.91000366210938
374830,MCO,2015-10-20,100.1500015258789
374831,MCO,2015-10-21,97.7300033569336
374832,MCO,2015-10-22,99.0199966430664
374833,MCO,2015-10-23,100.5
374834,MCO,2015-10-26,100.97000122070312
374835,MCO,2015-10-27,99.41000366210938
374836,MCO,2015-10-28,100.38999938964844
374837,MCO,2015-10-29,101.52999877929688
374838,MCO,2015-10-30,96.16000366210938
374839,MCO,2015-11-02,96.4499969482422
374840,MCO,2015-11-03,99.1999969482422
374841,MCO,2015-11-04,99.62999725341795
374842,MCO,2015-11-05,101.5999984741211
374843,MCO,2015-11-06,102.5500030517578
374844,MCO,2015-11-09,100.37999725341795
374845,MCO,2015-11-10,100.0999984741211
374846,MCO,2015-11-11,100.7300033569336
374847,MCO,2015-11-12,99.4000015258789
374848,MCO,2015-11-13,96.9000015258789
374849,MCO,2015-11-16,98.08999633789062
374850,MCO,2015-11-17,101.1999969482422
374851,MCO,2015-11-18,103.1999969482422
374852,MCO,2015-11-19,103.43000030517578
374853,MCO,2015-11-20,104.33999633789062
374854,MCO,2015-11-23,104.16999816894533
374855,MCO,2015-11-24,103.48999786376952
374856,MCO,2015-11-25,102.87999725341795
374857,MCO,2015-11-27,103.79000091552734
374858,MCO,2015-11-30,103.12000274658205
374859,MCO,2015-12-01,103.44000244140624
374860,MCO,2015-12-02,102.9000015258789
374861,MCO,2015-12-03,101.36000061035156
374862,MCO,2015-12-04,104.0199966430664
374863,MCO,2015-12-07,104.0500030517578
374864,MCO,2015-12-08,101.48999786376952
374865,MCO,2015-12-09,99.33999633789062
374866,MCO,2015-12-10,99.52999877929688
374867,MCO,2015-12-11,95.7300033569336
374868,MCO,2015-12-14,96.77999877929688
374869,MCO,2015-12-15,98.66000366210938
374870,MCO,2015-12-16,99.31999969482422
374871,MCO,2015-12-17,97.87999725341795
374872,MCO,2015-12-18,97.45999908447266
374873,MCO,2015-12-21,99.20999908447266
374874,MCO,2015-12-22,99.02999877929688
374875,MCO,2015-12-23,99.8499984741211
374876,MCO,2015-12-24,100.11000061035156
374877,MCO,2015-12-28,100.66000366210938
374878,MCO,2015-12-29,101.55999755859376
374879,MCO,2015-12-30,101.11000061035156
374880,MCO,2015-12-31,100.33999633789062
374881,MCO,2016-01-04,97.22000122070312
374882,MCO,2016-01-05,98.56999969482422
374883,MCO,2016-01-06,96.80999755859376
374884,MCO,2016-01-07,92.72000122070312
374885,MCO,2016-01-08,90.08000183105467
374886,MCO,2016-01-11,90.86000061035156
374887,MCO,2016-01-12,91.16999816894533
374888,MCO,2016-01-13,87.11000061035156
374889,MCO,2016-01-14,88.12000274658203
374890,MCO,2016-01-15,85.98999786376953
374891,MCO,2016-01-19,86.43000030517578
374892,MCO,2016-01-20,86.12999725341797
374893,MCO,2016-01-21,85.80000305175781
374894,MCO,2016-01-22,88.41999816894531
374895,MCO,2016-01-25,86.75
374896,MCO,2016-01-26,88.33000183105469
374897,MCO,2016-01-27,88.01000213623047
374898,MCO,2016-01-28,87.12999725341797
374899,MCO,2016-01-29,89.13999938964844
374900,MCO,2016-02-01,88.01000213623047
374901,MCO,2016-02-02,85.62999725341797
374902,MCO,2016-02-03,85.58999633789062
374903,MCO,2016-02-04,87.11000061035156
374904,MCO,2016-02-05,83.69999694824219
374905,MCO,2016-02-08,79.37999725341797
374906,MCO,2016-02-09,80.02999877929688
374907,MCO,2016-02-10,80.06999969482422
374908,MCO,2016-02-11,78.44999694824219
374909,MCO,2016-02-12,82.30999755859375
374910,MCO,2016-02-16,83.72000122070312
374911,MCO,2016-02-17,85.72000122070312
374912,MCO,2016-02-18,85.7300033569336
374913,MCO,2016-02-19,85.66000366210938
374914,MCO,2016-02-22,88.12000274658203
374915,MCO,2016-02-23,86.94999694824219
374916,MCO,2016-02-24,86.6500015258789
374917,MCO,2016-02-25,88.63999938964844
374918,MCO,2016-02-26,88.5999984741211
374919,MCO,2016-02-29,88.80000305175781
374920,MCO,2016-03-01,91.54000091552734
374921,MCO,2016-03-02,92.3000030517578
374922,MCO,2016-03-03,94.86000061035156
374923,MCO,2016-03-04,95.4000015258789
374924,MCO,2016-03-07,94.45999908447266
374925,MCO,2016-03-08,92.77999877929688
374926,MCO,2016-03-09,93.05999755859376
374927,MCO,2016-03-10,93.12999725341795
374928,MCO,2016-03-11,94.5
374929,MCO,2016-03-14,93.68000030517578
374930,MCO,2016-03-15,93.5999984741211
374931,MCO,2016-03-16,94.72000122070312
374932,MCO,2016-03-17,97.5
374933,MCO,2016-03-18,97.05999755859376
374934,MCO,2016-03-21,95.94000244140624
374935,MCO,2016-03-22,95.91000366210938
374936,MCO,2016-03-23,94.26000213623048
374937,MCO,2016-03-24,92.9499969482422
374938,MCO,2016-03-28,92.9800033569336
374939,MCO,2016-03-29,95.5199966430664
374940,MCO,2016-03-30,95.86000061035156
374941,MCO,2016-03-31,96.55999755859376
374942,MCO,2016-04-01,97.55999755859376
374943,MCO,2016-04-04,96.25
374944,MCO,2016-04-05,93.7699966430664
374945,MCO,2016-04-06,94.44000244140624
374946,MCO,2016-04-07,92.86000061035156
374947,MCO,2016-04-08,93.30999755859376
374948,MCO,2016-04-11,93.97000122070312
374949,MCO,2016-04-12,95.31999969482422
374950,MCO,2016-04-13,97.95999908447266
374951,MCO,2016-04-14,97.98999786376952
374952,MCO,2016-04-15,97.79000091552734
374953,MCO,2016-04-18,98.63999938964844
374954,MCO,2016-04-19,99.58999633789062
374955,MCO,2016-04-20,100.7699966430664
374956,MCO,2016-04-21,99.62999725341795
374957,MCO,2016-04-22,98.77999877929688
374958,MCO,2016-04-25,98.87999725341795
374959,MCO,2016-04-26,99.69000244140624
374960,MCO,2016-04-27,99.8000030517578
374961,MCO,2016-04-28,99.0999984741211
374962,MCO,2016-04-29,95.72000122070312
374963,MCO,2016-05-02,96.01000213623048
374964,MCO,2016-05-03,94.56999969482422
374965,MCO,2016-05-04,93.66999816894533
374966,MCO,2016-05-05,93.29000091552734
374967,MCO,2016-05-06,94.45999908447266
374968,MCO,2016-05-09,94.66000366210938
374969,MCO,2016-05-10,96.29000091552734
374970,MCO,2016-05-11,94.9000015258789
374971,MCO,2016-05-12,94.73999786376952
374972,MCO,2016-05-13,93.81999969482422
374973,MCO,2016-05-16,94.7699966430664
374974,MCO,2016-05-17,93.6999969482422
374975,MCO,2016-05-18,94.16000366210938
374976,MCO,2016-05-19,93.06999969482422
374977,MCO,2016-05-20,93.83000183105467
374978,MCO,2016-05-23,93.70999908447266
374979,MCO,2016-05-24,97.8000030517578
374980,MCO,2016-05-25,98.12000274658205
374981,MCO,2016-05-26,97.55999755859376
374982,MCO,2016-05-27,98.7300033569336
374983,MCO,2016-05-31,98.63999938964844
374984,MCO,2016-06-01,98.86000061035156
374985,MCO,2016-06-02,99.58999633789062
374986,MCO,2016-06-03,98.76000213623048
374987,MCO,2016-06-06,101.0
374988,MCO,2016-06-07,100.19000244140624
374989,MCO,2016-06-08,101.06999969482422
374990,MCO,2016-06-09,101.06999969482422
374991,MCO,2016-06-10,99.44000244140624
374992,MCO,2016-06-13,98.31999969482422
374993,MCO,2016-06-14,98.23999786376952
374994,MCO,2016-06-15,98.3499984741211
374995,MCO,2016-06-16,96.97000122070312
374996,MCO,2016-06-17,96.69000244140624
374997,MCO,2016-06-20,98.6500015258789
374998,MCO,2016-06-21,98.47000122070312
374999,MCO,2016-06-22,98.26000213623048
375000,MCO,2016-06-23,101.6999969482422
375001,MCO,2016-06-24,93.66000366210938
375002,MCO,2016-06-27,87.87999725341797
375003,MCO,2016-06-28,89.0999984741211
375004,MCO,2016-06-29,91.58000183105467
375005,MCO,2016-06-30,93.70999908447266
375006,MCO,2016-07-01,94.08000183105467
375007,MCO,2016-07-05,92.58000183105467
375008,MCO,2016-07-06,92.97000122070312
375009,MCO,2016-07-07,94.2300033569336
375010,MCO,2016-07-08,96.7300033569336
375011,MCO,2016-07-11,97.8499984741211
375012,MCO,2016-07-12,100.16999816894533
375013,MCO,2016-07-13,101.72000122070312
375014,MCO,2016-07-14,103.01000213623048
375015,MCO,2016-07-15,103.33999633789062
375016,MCO,2016-07-18,103.95999908447266
375017,MCO,2016-07-19,103.58999633789062
375018,MCO,2016-07-20,104.2300033569336
375019,MCO,2016-07-21,104.30999755859376
375020,MCO,2016-07-22,105.29000091552734
375021,MCO,2016-07-25,105.6999969482422
375022,MCO,2016-07-26,106.19000244140624
375023,MCO,2016-07-27,105.12000274658205
375024,MCO,2016-07-28,106.18000030517578
375025,MCO,2016-07-29,106.01000213623048
375026,MCO,2016-08-01,105.2699966430664
375027,MCO,2016-08-02,104.19000244140624
375028,MCO,2016-08-03,104.58999633789062
375029,MCO,2016-08-04,103.91000366210938
375030,MCO,2016-08-05,105.0500030517578
375031,MCO,2016-08-08,104.5
375032,MCO,2016-08-09,104.23999786376952
375033,MCO,2016-08-10,103.70999908447266
375034,MCO,2016-08-11,104.51000213623048
375035,MCO,2016-08-12,103.45999908447266
375036,MCO,2016-08-15,105.06999969482422
375037,MCO,2016-08-16,104.11000061035156
375038,MCO,2016-08-17,104.1500015258789
375039,MCO,2016-08-18,104.2300033569336
375040,MCO,2016-08-19,104.58000183105467
375041,MCO,2016-08-22,104.5
375042,MCO,2016-08-23,105.62999725341795
375043,MCO,2016-08-24,105.55999755859376
375044,MCO,2016-08-25,105.6999969482422
375045,MCO,2016-08-26,106.22000122070312
375046,MCO,2016-08-29,107.16000366210938
375047,MCO,2016-08-30,108.23999786376952
375048,MCO,2016-08-31,108.69000244140624
375049,MCO,2016-09-01,108.5500030517578
375050,MCO,2016-09-02,109.43000030517578
375051,MCO,2016-09-06,110.08999633789062
375052,MCO,2016-09-07,110.1500015258789
375053,MCO,2016-09-08,109.94000244140624
375054,MCO,2016-09-09,106.62000274658205
375055,MCO,2016-09-12,108.61000061035156
375056,MCO,2016-09-13,107.31999969482422
375057,MCO,2016-09-14,107.31999969482422
375058,MCO,2016-09-15,108.6999969482422
375059,MCO,2016-09-16,108.4800033569336
375060,MCO,2016-09-19,108.4800033569336
375061,MCO,2016-09-20,107.9499969482422
375062,MCO,2016-09-21,109.45999908447266
375063,MCO,2016-09-22,110.16000366210938
375064,MCO,2016-09-23,109.2699966430664
375065,MCO,2016-09-26,108.98999786376952
375066,MCO,2016-09-27,109.98999786376952
375067,MCO,2016-09-28,109.56999969482422
375068,MCO,2016-09-29,107.75
375069,MCO,2016-09-30,108.27999877929688
375070,MCO,2016-10-03,109.27999877929688
375071,MCO,2016-10-04,108.37999725341795
375072,MCO,2016-10-05,108.48999786376952
375073,MCO,2016-10-06,108.86000061035156
375074,MCO,2016-10-07,108.26000213623048
375075,MCO,2016-10-10,109.1500015258789
375076,MCO,2016-10-11,107.58000183105467
375077,MCO,2016-10-12,108.26000213623048
375078,MCO,2016-10-13,106.61000061035156
375079,MCO,2016-10-14,107.08000183105467
375080,MCO,2016-10-17,106.6999969482422
375081,MCO,2016-10-18,107.8000030517578
375082,MCO,2016-10-19,108.4000015258789
375083,MCO,2016-10-20,108.08999633789062
375084,MCO,2016-10-21,102.23999786376952
375085,MCO,2016-10-24,102.83999633789062
375086,MCO,2016-10-25,102.7699966430664
375087,MCO,2016-10-26,102.12999725341795
375088,MCO,2016-10-27,102.16000366210938
375089,MCO,2016-10-28,101.16999816894533
375090,MCO,2016-10-31,100.5199966430664
375091,MCO,2016-11-01,99.04000091552734
375092,MCO,2016-11-02,97.95999908447266
375093,MCO,2016-11-03,98.05999755859376
375094,MCO,2016-11-04,97.61000061035156
375095,MCO,2016-11-07,99.58000183105467
375096,MCO,2016-11-08,99.68000030517578
375097,MCO,2016-11-09,100.66999816894533
375098,MCO,2016-11-10,100.2699966430664
375099,MCO,2016-11-11,100.44000244140624
375100,MCO,2016-11-14,100.05999755859376
375101,MCO,2016-11-15,99.29000091552734
375102,MCO,2016-11-16,98.68000030517578
375103,MCO,2016-11-17,101.1999969482422
375104,MCO,2016-11-18,100.55999755859376
375105,MCO,2016-11-21,101.12999725341795
375106,MCO,2016-11-22,101.66000366210938
375107,MCO,2016-11-23,100.86000061035156
375108,MCO,2016-11-25,101.0199966430664
375109,MCO,2016-11-28,100.88999938964844
375110,MCO,2016-11-29,101.08999633789062
375111,MCO,2016-11-30,100.5
375112,MCO,2016-12-01,97.25
375113,MCO,2016-12-02,97.62000274658205
375114,MCO,2016-12-05,96.83000183105467
375115,MCO,2016-12-06,96.91000366210938
375116,MCO,2016-12-07,97.9000015258789
375117,MCO,2016-12-08,98.06999969482422
375118,MCO,2016-12-09,99.7699966430664
375119,MCO,2016-12-12,98.2699966430664
375120,MCO,2016-12-13,99.5
375121,MCO,2016-12-14,97.4499969482422
375122,MCO,2016-12-15,96.76000213623048
375123,MCO,2016-12-16,96.47000122070312
375124,MCO,2016-12-19,95.91999816894533
375125,MCO,2016-12-20,96.75
375126,MCO,2016-12-21,96.48999786376952
375127,MCO,2016-12-22,95.86000061035156
375128,MCO,2016-12-23,95.41999816894533
375129,MCO,2016-12-27,95.6999969482422
375130,MCO,2016-12-28,94.69000244140624
375131,MCO,2016-12-29,94.29000091552734
375132,MCO,2016-12-30,94.2699966430664
375133,MCO,2017-01-03,95.47000122070312
375134,MCO,2017-01-04,97.08999633789062
375135,MCO,2017-01-05,97.86000061035156
375136,MCO,2017-01-06,98.3000030517578
375137,MCO,2017-01-09,96.86000061035156
375138,MCO,2017-01-10,94.66999816894533
375139,MCO,2017-01-11,95.0199966430664
375140,MCO,2017-01-12,96.5
375141,MCO,2017-01-13,96.95999908447266
375142,MCO,2017-01-17,99.1500015258789
375143,MCO,2017-01-18,99.33000183105467
375144,MCO,2017-01-19,99.95999908447266
375145,MCO,2017-01-20,101.0199966430664
375146,MCO,2017-01-23,101.7699966430664
375147,MCO,2017-01-24,101.9499969482422
375148,MCO,2017-01-25,103.7300033569336
375149,MCO,2017-01-26,104.06999969482422
375150,MCO,2017-01-27,103.9800033569336
375151,MCO,2017-01-30,103.76000213623048
375152,MCO,2017-01-31,103.66999816894533
375153,MCO,2017-02-01,103.5500030517578
375154,MCO,2017-02-02,104.41999816894533
375155,MCO,2017-02-03,106.16999816894533
375156,MCO,2017-02-06,106.76000213623048
375157,MCO,2017-02-07,107.05999755859376
375158,MCO,2017-02-08,106.81999969482422
375159,MCO,2017-02-09,107.58000183105467
375160,MCO,2017-02-10,108.0
375161,MCO,2017-02-13,109.02999877929688
375162,MCO,2017-02-14,109.26000213623048
375163,MCO,2017-02-15,109.8499984741211
375164,MCO,2017-02-16,110.22000122070312
375165,MCO,2017-02-17,112.9000015258789
375166,MCO,2017-02-21,112.87000274658205
375167,MCO,2017-02-22,113.55999755859376
375168,MCO,2017-02-23,113.2300033569336
375169,MCO,2017-02-24,113.29000091552734
375170,MCO,2017-02-27,112.0500030517578
375171,MCO,2017-02-28,111.37000274658205
375172,MCO,2017-03-01,113.1999969482422
375173,MCO,2017-03-02,112.47000122070312
375174,MCO,2017-03-03,112.62000274658205
375175,MCO,2017-03-06,112.2699966430664
375176,MCO,2017-03-07,112.66000366210938
375177,MCO,2017-03-08,112.68000030517578
375178,MCO,2017-03-09,112.4800033569336
375179,MCO,2017-03-10,111.93000030517578
375180,MCO,2017-03-13,112.1500015258789
375181,MCO,2017-03-14,112.11000061035156
375182,MCO,2017-03-15,112.88999938964844
375183,MCO,2017-03-16,113.54000091552734
375184,MCO,2017-03-17,111.94000244140624
375185,MCO,2017-03-20,112.26000213623048
375186,MCO,2017-03-21,110.87999725341795
375187,MCO,2017-03-22,111.12999725341795
375188,MCO,2017-03-23,112.16999816894533
375189,MCO,2017-03-24,112.47000122070312
375190,MCO,2017-03-27,111.41000366210938
375191,MCO,2017-03-28,111.26000213623048
375192,MCO,2017-03-29,111.4499969482422
375193,MCO,2017-03-30,111.62000274658205
375194,MCO,2017-03-31,112.04000091552734
375195,MCO,2017-04-03,111.9000015258789
375196,MCO,2017-04-04,111.37999725341795
375197,MCO,2017-04-05,113.06999969482422
375198,MCO,2017-04-06,113.33999633789062
375199,MCO,2017-04-07,113.27999877929688
375200,MCO,2017-04-10,112.94000244140624
375201,MCO,2017-04-11,113.37999725341795
375202,MCO,2017-04-12,112.9800033569336
375203,MCO,2017-04-13,112.43000030517578
375204,MCO,2017-04-17,114.2699966430664
375205,MCO,2017-04-18,114.13999938964844
375206,MCO,2017-04-19,114.37999725341795
375207,MCO,2017-04-20,115.36000061035156
375208,MCO,2017-04-21,115.0199966430664
375209,MCO,2017-04-24,117.6999969482422
375210,MCO,2017-04-25,118.06999969482422
375211,MCO,2017-04-26,118.75
375212,MCO,2017-04-27,119.43000030517578
375213,MCO,2017-04-28,118.31999969482422
375214,MCO,2017-05-01,117.9000015258789
375215,MCO,2017-05-02,118.8499984741211
375216,MCO,2017-05-03,118.6500015258789
375217,MCO,2017-05-04,119.4000015258789
375218,MCO,2017-05-05,118.2300033569336
375219,MCO,2017-05-08,116.68000030517578
375220,MCO,2017-05-09,116.70999908447266
375221,MCO,2017-05-10,116.61000061035156
375222,MCO,2017-05-11,115.56999969482422
375223,MCO,2017-05-12,114.7699966430664
375224,MCO,2017-05-15,116.11000061035156
375225,MCO,2017-05-16,115.2300033569336
375226,MCO,2017-05-17,112.9499969482422
375227,MCO,2017-05-18,113.38999938964844
375228,MCO,2017-05-19,114.75
375229,MCO,2017-05-22,114.97000122070312
375230,MCO,2017-05-23,114.88999938964844
375231,MCO,2017-05-24,115.0500030517578
375232,MCO,2017-05-25,116.54000091552734
375233,MCO,2017-05-26,117.11000061035156
375234,MCO,2017-05-30,116.76000213623048
375235,MCO,2017-05-31,118.4499969482422
375236,MCO,2017-06-01,119.0
375237,MCO,2017-06-02,118.81999969482422
375238,MCO,2017-06-05,118.86000061035156
375239,MCO,2017-06-06,117.7699966430664
375240,MCO,2017-06-07,117.66999816894533
375241,MCO,2017-06-08,117.37999725341795
375242,MCO,2017-06-09,116.81999969482422
375243,MCO,2017-06-12,117.19000244140624
375244,MCO,2017-06-13,118.91999816894533
375245,MCO,2017-06-14,120.01000213623048
375246,MCO,2017-06-15,121.08000183105467
375247,MCO,2017-06-16,122.25
375248,MCO,2017-06-19,122.18000030517578
375249,MCO,2017-06-20,121.19000244140624
375250,MCO,2017-06-21,118.94000244140624
375251,MCO,2017-06-22,118.72000122070312
375252,MCO,2017-06-23,120.05999755859376
375253,MCO,2017-06-26,120.62000274658205
375254,MCO,2017-06-27,120.41999816894533
375255,MCO,2017-06-28,122.22000122070312
375256,MCO,2017-06-29,121.37000274658205
375257,MCO,2017-06-30,121.68000030517578
375258,MCO,2017-07-03,122.0199966430664
375259,MCO,2017-07-05,123.9800033569336
375260,MCO,2017-07-06,122.16999816894533
375261,MCO,2017-07-07,123.41999816894533
375262,MCO,2017-07-10,123.02999877929688
375263,MCO,2017-07-11,122.61000061035156
375264,MCO,2017-07-12,124.27999877929688
375265,MCO,2017-07-13,124.68000030517578
375266,MCO,2017-07-14,125.0999984741211
375267,MCO,2017-07-17,125.37000274658205
375268,MCO,2017-07-18,125.8499984741211
375269,MCO,2017-07-19,126.5999984741211
375270,MCO,2017-07-20,127.16999816894533
375271,MCO,2017-07-21,132.57000732421875
375272,MCO,2017-07-24,133.57000732421875
375273,MCO,2017-07-25,132.75
375274,MCO,2017-07-26,133.27999877929688
375275,MCO,2017-07-27,131.88999938964844
375276,MCO,2017-07-28,132.2100067138672
375277,MCO,2017-07-31,131.6300048828125
375278,MCO,2017-08-01,131.58999633789062
375279,MCO,2017-08-02,129.3699951171875
375280,MCO,2017-08-03,128.72000122070312
375281,MCO,2017-08-04,129.2899932861328
375282,MCO,2017-08-07,129.07000732421875
375283,MCO,2017-08-08,127.6999969482422
375284,MCO,2017-08-09,128.02000427246094
375285,MCO,2017-08-10,126.91000366210938
375286,MCO,2017-08-11,127.76000213623048
375287,MCO,2017-08-14,130.52999877929688
375288,MCO,2017-08-15,132.1999969482422
375289,MCO,2017-08-16,132.08999633789062
375290,MCO,2017-08-17,130.22000122070312
375291,MCO,2017-08-18,130.49000549316406
375292,MCO,2017-08-21,130.80999755859375
375293,MCO,2017-08-22,132.5800018310547
375294,MCO,2017-08-23,132.02000427246094
375295,MCO,2017-08-24,132.1999969482422
375296,MCO,2017-08-25,132.38999938964844
375297,MCO,2017-08-28,132.67999267578125
375298,MCO,2017-08-29,133.02999877929688
375299,MCO,2017-08-30,134.44000244140625
375300,MCO,2017-08-31,134.02999877929688
375301,MCO,2017-09-01,133.75999450683594
375302,MCO,2017-09-05,133.05999755859375
375303,MCO,2017-09-06,134.24000549316406
375304,MCO,2017-09-07,134.22000122070312
375305,MCO,2017-09-08,135.35000610351562
375306,MCO,2017-09-11,135.72000122070312
375307,MCO,2017-09-12,136.16000366210938
375308,MCO,2017-09-13,135.3699951171875
375309,MCO,2017-09-14,134.9600067138672
375310,MCO,2017-09-15,136.3300018310547
375311,MCO,2017-09-18,136.75999450683594
375312,MCO,2017-09-19,136.74000549316406
375313,MCO,2017-09-20,136.77000427246094
375314,MCO,2017-09-21,136.64999389648438
375315,MCO,2017-09-22,138.02999877929688
375316,MCO,2017-09-25,138.77999877929688
375317,MCO,2017-09-26,138.35000610351562
375318,MCO,2017-09-27,138.7100067138672
375319,MCO,2017-09-28,138.61000061035156
375320,MCO,2017-09-29,139.2100067138672
375321,MCO,2017-10-02,140.2100067138672
375322,MCO,2017-10-03,141.0
375323,MCO,2017-10-04,141.7100067138672
375324,MCO,2017-10-05,142.10000610351562
375325,MCO,2017-10-06,142.49000549316406
375326,MCO,2017-10-09,141.9499969482422
375327,MCO,2017-10-10,142.13999938964844
375328,MCO,2017-10-11,142.5500030517578
375329,MCO,2017-10-12,143.92999267578125
375330,MCO,2017-10-13,144.24000549316406
375331,MCO,2017-10-16,144.75
375332,MCO,2017-10-17,144.1300048828125
375333,MCO,2017-10-18,145.1999969482422
375334,MCO,2017-10-19,144.19000244140625
375335,MCO,2017-10-20,145.66000366210938
375336,MCO,2017-10-23,146.05999755859375
375337,MCO,2017-10-24,147.0
375338,MCO,2017-10-25,145.5800018310547
375339,MCO,2017-10-26,147.3800048828125
375340,MCO,2017-10-27,146.39999389648438
375341,MCO,2017-10-30,142.97999572753906
375342,MCO,2017-10-31,142.41000366210938
375343,MCO,2017-11-01,143.49000549316406
375344,MCO,2017-11-02,143.52999877929688
375345,MCO,2017-11-03,146.2899932861328
375346,MCO,2017-11-06,144.50999450683594
375347,MCO,2017-11-07,143.77000427246094
375348,MCO,2017-11-08,144.92999267578125
375349,MCO,2017-11-09,143.08999633789062
375350,MCO,2017-11-10,142.19000244140625
375351,MCO,2017-11-13,142.14999389648438
375352,MCO,2017-11-14,143.13999938964844
375353,MCO,2017-11-15,141.9600067138672
375354,MCO,2017-11-16,144.08999633789062
375355,MCO,2017-11-17,146.7899932861328
375356,MCO,2017-11-20,148.30999755859375
375357,MCO,2017-11-21,149.4600067138672
375358,MCO,2017-11-22,149.39999389648438
375359,MCO,2017-11-24,150.22999572753906
375360,MCO,2017-11-27,149.8699951171875
375361,MCO,2017-11-28,150.8800048828125
375362,MCO,2017-11-29,149.83999633789062
375363,MCO,2017-11-30,151.82000732421875
375364,MCO,2017-12-01,151.3000030517578
375365,MCO,2017-12-04,151.75
375366,MCO,2017-12-05,152.0800018310547
375367,MCO,2017-12-06,152.27000427246094
375368,MCO,2017-12-07,151.72999572753906
375369,MCO,2017-12-08,152.38999938964844
375370,MCO,2017-12-11,152.38999938964844
375371,MCO,2017-12-12,152.57000732421875
375372,MCO,2017-12-13,150.1699981689453
375373,MCO,2017-12-14,149.5
375374,MCO,2017-12-15,150.57000732421875
375375,MCO,2017-12-18,150.47000122070312
375376,MCO,2017-12-19,150.14999389648438
375377,MCO,2017-12-20,148.47000122070312
375378,MCO,2017-12-21,147.47999572753906
375379,MCO,2017-12-22,146.99000549316406
375380,MCO,2017-12-26,145.8699951171875
375381,MCO,2017-12-27,146.6300048828125
375382,MCO,2017-12-28,147.82000732421875
375383,MCO,2017-12-29,147.61000061035156
375384,MCO,2018-01-02,146.1300048828125
375385,MCO,2018-01-03,148.86000061035156
375386,MCO,2018-01-04,151.60000610351562
375387,MCO,2018-01-05,154.1199951171875
375388,MCO,2018-01-08,155.07000732421875
375389,MCO,2018-01-09,156.1199951171875
375390,MCO,2018-01-10,154.80999755859375
375391,MCO,2018-01-11,155.72000122070312
375392,MCO,2018-01-12,157.25
375393,MCO,2018-01-16,155.52999877929688
375394,MCO,2018-01-17,157.41000366210938
375395,MCO,2018-01-18,157.5800018310547
375396,MCO,2018-01-19,159.17999267578125
375397,MCO,2018-01-22,160.47000122070312
375398,MCO,2018-01-23,160.83999633789062
375399,MCO,2018-01-24,162.19000244140625
375400,MCO,2018-01-25,162.7899932861328
375401,MCO,2018-01-26,167.22999572753906
375402,MCO,2018-01-29,161.75
375403,MCO,2018-01-30,161.6300048828125
375404,MCO,2018-01-31,161.7899932861328
375405,MCO,2018-02-01,163.57000732421875
375406,MCO,2018-02-02,158.61000061035156
375407,MCO,2018-02-05,151.30999755859375
375408,MCO,2018-02-06,157.94000244140625
375409,MCO,2018-02-07,157.97999572753906
375410,MCO,2018-02-08,152.13999938964844
375411,MCO,2018-02-09,154.63999938964844
375412,MCO,2018-02-12,159.27999877929688
375413,MCO,2018-02-13,161.60000610351562
375414,MCO,2018-02-14,163.5500030517578
375415,MCO,2018-02-15,166.99000549316406
375416,MCO,2018-02-16,168.2100067138672
375417,MCO,2018-02-20,168.1300048828125
375418,MCO,2018-02-21,166.99000549316406
375419,MCO,2018-02-22,167.1699981689453
375420,MCO,2018-02-23,169.3000030517578
375421,MCO,2018-02-26,170.1999969482422
375422,MCO,2018-02-27,168.3699951171875
375423,MCO,2018-02-28,166.8800048828125
375424,MCO,2018-03-01,166.52000427246094
375425,MCO,2018-03-02,166.94000244140625
375426,MCO,2018-03-05,167.5
375427,MCO,2018-03-06,166.05999755859375
375428,MCO,2018-03-07,166.75999450683594
375429,MCO,2018-03-08,168.3699951171875
375430,MCO,2018-03-09,170.0500030517578
375431,MCO,2018-03-12,169.86000061035156
375432,MCO,2018-03-13,169.0800018310547
375433,MCO,2018-03-14,166.69000244140625
375434,MCO,2018-03-15,166.47999572753906
375435,MCO,2018-03-16,167.3000030517578
375436,MCO,2018-03-19,165.38999938964844
375437,MCO,2018-03-20,167.4600067138672
375438,MCO,2018-03-21,167.2100067138672
375439,MCO,2018-03-22,160.91000366210938
375440,MCO,2018-03-23,158.4199981689453
375441,MCO,2018-03-26,163.3000030517578
375442,MCO,2018-03-27,159.5399932861328
375443,MCO,2018-03-28,158.94000244140625
375444,MCO,2018-03-29,161.3000030517578
375445,MCO,2018-04-02,158.66000366210938
375446,MCO,2018-04-03,160.8699951171875
375447,MCO,2018-04-04,162.25999450683594
375448,MCO,2018-04-05,162.22999572753906
375449,MCO,2018-04-06,158.99000549316406
375450,MCO,2018-04-09,159.4600067138672
375451,MCO,2018-04-10,162.63999938964844
375452,MCO,2018-04-11,162.39999389648438
375453,MCO,2018-04-12,163.9499969482422
375454,MCO,2018-04-13,162.88999938964844
375455,MCO,2018-04-16,164.3800048828125
375456,MCO,2018-04-17,165.94000244140625
375457,MCO,2018-04-18,166.47000122070312
375458,MCO,2018-04-19,165.72000122070312
375459,MCO,2018-04-20,164.02000427246094
375460,MCO,2018-04-23,162.47999572753906
375461,MCO,2018-04-24,160.4600067138672
375462,MCO,2018-04-25,162.5399932861328
375463,MCO,2018-04-26,164.67999267578125
375464,MCO,2018-04-27,163.02999877929688
375465,MCO,2018-04-30,162.1999969482422
375466,MCO,2018-05-01,164.16000366210938
375467,MCO,2018-05-02,162.7100067138672
375468,MCO,2018-05-03,163.1199951171875
375469,MCO,2018-05-04,166.30999755859375
375470,MCO,2018-05-07,167.38999938964844
375471,MCO,2018-05-08,167.88999938964844
375472,MCO,2018-05-09,170.5500030517578
375473,MCO,2018-05-10,173.77999877929688
375474,MCO,2018-05-11,174.0500030517578
375475,MCO,2018-05-14,172.0
375476,MCO,2018-05-15,170.88999938964844
375477,MCO,2018-05-16,172.24000549316406
375478,MCO,2018-05-17,171.5399932861328
375479,MCO,2018-05-18,172.52000427246094
375480,MCO,2018-05-21,175.08999633789062
375481,MCO,2018-05-22,174.36000061035156
375482,MCO,2018-05-23,174.0500030517578
375483,MCO,2018-05-24,173.9499969482422
375484,MCO,2018-05-25,174.02999877929688
375485,MCO,2018-05-29,170.80999755859375
375486,MCO,2018-05-30,173.4199981689453
375487,MCO,2018-05-31,170.57000732421875
375488,MCO,2018-06-01,172.9600067138672
375489,MCO,2018-06-04,175.22999572753906
375490,MCO,2018-06-05,176.22000122070312
375491,MCO,2018-06-06,178.30999755859375
375492,MCO,2018-06-07,177.75999450683594
375493,MCO,2018-06-08,179.2100067138672
375494,MCO,2018-06-11,177.82000732421875
375495,MCO,2018-06-12,178.0500030517578
375496,MCO,2018-06-13,176.8699951171875
375497,MCO,2018-06-14,175.92999267578125
375498,MCO,2018-06-15,176.8000030517578
375499,MCO,2018-06-18,175.16000366210938
375500,MCO,2018-06-19,173.22999572753906
375501,MCO,2018-06-20,173.47000122070312
375502,MCO,2018-06-21,172.42999267578125
375503,MCO,2018-06-22,172.41000366210938
375504,MCO,2018-06-25,169.60000610351562
375505,MCO,2018-06-26,169.47000122070312
375506,MCO,2018-06-27,168.47000122070312
375507,MCO,2018-06-28,170.5800018310547
375508,MCO,2018-06-29,170.55999755859375
375509,MCO,2018-07-02,170.97000122070312
375510,MCO,2018-07-03,169.75999450683594
375511,MCO,2018-07-05,171.05999755859375
375512,MCO,2018-07-06,172.80999755859375
375513,MCO,2018-07-09,175.4499969482422
375514,MCO,2018-07-10,176.69000244140625
375515,MCO,2018-07-11,178.02999877929688
375516,MCO,2018-07-12,181.50999450683597
375517,MCO,2018-07-13,181.9600067138672
375518,MCO,2018-07-16,182.32000732421875
375519,MCO,2018-07-17,182.69000244140625
375520,MCO,2018-07-18,184.4900054931641
375521,MCO,2018-07-19,182.3500061035156
375522,MCO,2018-07-20,185.4199981689453
375523,MCO,2018-07-23,186.1199951171875
375524,MCO,2018-07-24,185.6300048828125
375525,MCO,2018-07-25,187.0200042724609
375526,MCO,2018-07-26,185.72000122070312
375527,MCO,2018-07-27,176.60000610351562
375528,MCO,2018-07-30,170.80999755859375
375529,MCO,2018-07-31,171.1199951171875
375530,MCO,2018-08-01,171.14999389648438
375531,MCO,2018-08-02,171.88999938964844
375532,MCO,2018-08-03,172.67999267578125
375533,MCO,2018-08-06,171.57000732421875
375534,MCO,2018-08-07,173.25
375535,MCO,2018-08-08,172.60000610351562
375536,MCO,2018-08-09,172.0399932861328
375537,MCO,2018-08-10,170.99000549316406
375538,MCO,2018-08-13,169.3699951171875
375539,MCO,2018-08-14,170.9199981689453
375540,MCO,2018-08-15,169.47000122070312
375541,MCO,2018-08-16,171.57000732421875
375542,MCO,2018-08-17,171.5
375543,MCO,2018-08-20,171.22000122070312
375544,MCO,2018-08-21,171.91000366210938
375545,MCO,2018-08-22,171.82000732421875
375546,MCO,2018-08-23,171.30999755859375
375547,MCO,2018-08-24,173.1999969482422
375548,MCO,2018-08-27,175.38999938964844
375549,MCO,2018-08-28,176.27000427246094
375550,MCO,2018-08-29,176.32000732421875
375551,MCO,2018-08-30,176.75
375552,MCO,2018-08-31,178.02000427246094
375553,MCO,2018-09-04,178.1300048828125
375554,MCO,2018-09-05,176.10000610351562
375555,MCO,2018-09-06,176.64999389648438
375556,MCO,2018-09-07,176.8000030517578
375557,MCO,2018-09-10,177.16000366210938
375558,MCO,2018-09-11,177.72000122070312
375559,MCO,2018-09-12,178.89999389648438
375560,MCO,2018-09-13,179.25999450683594
375561,MCO,2018-09-14,181.5500030517578
375562,MCO,2018-09-17,176.91000366210938
375563,MCO,2018-09-18,177.85000610351562
375564,MCO,2018-09-19,177.8000030517578
375565,MCO,2018-09-20,178.75
375566,MCO,2018-09-21,174.58999633789062
375567,MCO,2018-09-24,175.5500030517578
375568,MCO,2018-09-25,172.91000366210938
375569,MCO,2018-09-26,172.80999755859375
375570,MCO,2018-09-27,173.4600067138672
375571,MCO,2018-09-28,167.1999969482422
375572,MCO,2018-10-01,169.55999755859375
375573,MCO,2018-10-02,166.5800018310547
375574,MCO,2018-10-03,166.24000549316406
375575,MCO,2018-10-04,163.0399932861328
375576,MCO,2018-10-05,161.36000061035156
375577,MCO,2018-10-08,161.64999389648438
375578,MCO,2018-10-09,161.64999389648438
375579,MCO,2018-10-10,156.0399932861328
375580,MCO,2018-10-11,153.30999755859375
375581,MCO,2018-10-12,155.92999267578125
375582,MCO,2018-10-15,156.4600067138672
375583,MCO,2018-10-16,159.69000244140625
375584,MCO,2018-10-17,161.8300018310547
375585,MCO,2018-10-18,158.27000427246094
375586,MCO,2018-10-19,159.77000427246094
375587,MCO,2018-10-22,159.44000244140625
375588,MCO,2018-10-23,157.22999572753906
375589,MCO,2018-10-24,154.02000427246094
375590,MCO,2018-10-25,155.07000732421875
375591,MCO,2018-10-26,141.6300048828125
375592,MCO,2018-10-29,141.25999450683594
375593,MCO,2018-10-30,141.13999938964844
375594,MCO,2018-10-31,145.47999572753906
375595,MCO,2018-11-01,149.94000244140625
375596,MCO,2018-11-02,149.4600067138672
375597,MCO,2018-11-05,150.99000549316406
375598,MCO,2018-11-06,150.6300048828125
375599,MCO,2018-11-07,153.4499969482422
375600,MCO,2018-11-08,155.33999633789062
375601,MCO,2018-11-09,153.5
375602,MCO,2018-11-12,150.07000732421875
375603,MCO,2018-11-13,148.05999755859375
375604,MCO,2018-11-14,146.36000061035156
375605,MCO,2018-11-15,147.4600067138672
375606,MCO,2018-11-16,147.25
375607,MCO,2018-11-19,148.19000244140625
375608,MCO,2018-11-20,145.85000610351562
375609,MCO,2018-11-21,150.75999450683594
375610,MCO,2018-11-23,150.19000244140625
375611,MCO,2018-11-26,153.9199981689453
375612,MCO,2018-11-27,152.7100067138672
375613,MCO,2018-11-28,158.7100067138672
375614,MCO,2018-11-29,156.63999938964844
375615,MCO,2018-11-30,159.07000732421875
375616,MCO,2018-12-03,158.1999969482422
375617,MCO,2018-12-04,152.4499969482422
375618,MCO,2018-12-06,149.83999633789062
375619,MCO,2018-12-07,145.77999877929688
375620,MCO,2018-12-10,145.75
375621,MCO,2018-12-11,145.41000366210938
375622,MCO,2018-12-12,148.42999267578125
375623,MCO,2018-12-13,148.9499969482422
375624,MCO,2018-12-14,145.52000427246094
375625,MCO,2018-12-17,141.38999938964844
375626,MCO,2018-12-18,142.1999969482422
375627,MCO,2018-12-19,139.5
375628,MCO,2018-12-20,136.6699981689453
375629,MCO,2018-12-21,132.5800018310547
375630,MCO,2018-12-24,129.35000610351562
375631,MCO,2018-12-26,136.64999389648438
375632,MCO,2018-12-27,139.9499969482422
375633,MCO,2018-12-28,139.35000610351562
375634,MCO,2018-12-31,140.0399932861328
375635,MCO,2019-01-02,140.85000610351562
375636,MCO,2019-01-03,136.17999267578125
375637,MCO,2019-01-04,143.27999877929688
375638,MCO,2019-01-07,143.80999755859375
375639,MCO,2019-01-08,145.89999389648438
375640,MCO,2019-01-09,146.38999938964844
375641,MCO,2019-01-10,149.0399932861328
375642,MCO,2019-01-11,148.97000122070312
375643,MCO,2019-01-14,149.22000122070312
375644,MCO,2019-01-15,153.22999572753906
375645,MCO,2019-01-16,155.39999389648438
375646,MCO,2019-01-17,157.86000061035156
375647,MCO,2019-01-18,159.39999389648438
375648,MCO,2019-01-22,155.47999572753906
375649,MCO,2019-01-23,154.80999755859375
375650,MCO,2019-01-24,154.1199951171875
375651,MCO,2019-01-25,156.52999877929688
375652,MCO,2019-01-28,155.8800048828125
375653,MCO,2019-01-29,155.13999938964844
375654,MCO,2019-01-30,156.47000122070312
375655,MCO,2019-01-31,158.50999450683594
375656,MCO,2019-02-01,160.1999969482422
375657,MCO,2019-02-04,160.6699981689453
375658,MCO,2019-02-05,162.77000427246094
375659,MCO,2019-02-06,161.6999969482422
375660,MCO,2019-02-07,160.75999450683594
375661,MCO,2019-02-08,161.02999877929688
375662,MCO,2019-02-11,161.8000030517578
375663,MCO,2019-02-12,163.14999389648438
375664,MCO,2019-02-13,164.61000061035156
375665,MCO,2019-02-14,163.72999572753906
375666,MCO,2019-02-15,169.25999450683594
375667,MCO,2019-02-19,167.9600067138672
375668,MCO,2019-02-20,169.4600067138672
375669,MCO,2019-02-21,170.60000610351562
375670,MCO,2019-02-22,172.6999969482422
375671,MCO,2019-02-25,172.5
375672,MCO,2019-02-26,172.49000549316406
375673,MCO,2019-02-27,173.60000610351562
375674,MCO,2019-02-28,173.1199951171875
375675,MCO,2019-03-01,175.6699981689453
375676,MCO,2019-03-04,172.24000549316406
375677,MCO,2019-03-05,171.05999755859375
375678,MCO,2019-03-06,170.14999389648438
375679,MCO,2019-03-07,169.36000061035156
375680,MCO,2019-03-08,169.94000244140625
375681,MCO,2019-03-11,171.5399932861328
375682,MCO,2019-03-12,172.42999267578125
375683,MCO,2019-03-13,173.55999755859375
375684,MCO,2019-03-14,174.97999572753906
375685,MCO,2019-03-15,176.69000244140625
375686,MCO,2019-03-18,177.97000122070312
375687,MCO,2019-03-19,178.6300048828125
375688,MCO,2019-03-20,177.25
375689,MCO,2019-03-21,181.9900054931641
375690,MCO,2019-03-22,177.88999938964844
375691,MCO,2019-03-25,177.41000366210938
375692,MCO,2019-03-26,177.91000366210938
375693,MCO,2019-03-27,177.83999633789062
375694,MCO,2019-03-28,179.38999938964844
375695,MCO,2019-03-29,181.08999633789065
375696,MCO,2019-04-01,184.47999572753903
375697,MCO,2019-04-02,185.0500030517578
375698,MCO,2019-04-03,186.22000122070312
375699,MCO,2019-04-04,186.8300018310547
375700,MCO,2019-04-05,187.2400054931641
375701,MCO,2019-04-08,187.1699981689453
375702,MCO,2019-04-09,186.66000366210935
375703,MCO,2019-04-10,185.27999877929688
375704,MCO,2019-04-11,185.25
375705,MCO,2019-04-12,187.1100006103516
375706,MCO,2019-04-15,189.2100067138672
375707,MCO,2019-04-16,190.5399932861328
375708,MCO,2019-04-17,187.97000122070312
375709,MCO,2019-04-18,189.05999755859372
375710,MCO,2019-04-22,188.08999633789065
375711,MCO,2019-04-23,188.63999938964844
375712,MCO,2019-04-24,194.3699951171875
375713,MCO,2019-04-25,193.22999572753903
375714,MCO,2019-04-26,195.55999755859372
375715,MCO,2019-04-29,194.6999969482422
375716,MCO,2019-04-30,196.6199951171875
375717,MCO,2019-05-01,193.8999938964844
375718,MCO,2019-05-02,192.7700042724609
375719,MCO,2019-05-03,196.44000244140625
375720,MCO,2019-05-06,197.2400054931641
375721,MCO,2019-05-07,192.63999938964844
375722,MCO,2019-05-08,192.0200042724609
375723,MCO,2019-05-09,188.8800048828125
375724,MCO,2019-05-10,188.9900054931641
375725,MCO,2019-05-13,183.50999450683597
375726,MCO,2019-05-14,186.7400054931641
375727,MCO,2019-05-15,186.6499938964844
375728,MCO,2019-05-16,189.2700042724609
375729,MCO,2019-05-17,185.92999267578125
375730,MCO,2019-05-20,184.7700042724609
375731,MCO,2019-05-21,187.7100067138672
375732,MCO,2019-05-22,189.8699951171875
375733,MCO,2019-05-23,184.6000061035156
375734,MCO,2019-05-24,185.1000061035156
375735,MCO,2019-05-28,187.38999938964844
375736,MCO,2019-05-29,186.22999572753903
375737,MCO,2019-05-30,187.3000030517578
375738,MCO,2019-05-31,182.8800048828125
375739,MCO,2019-06-03,181.00999450683597
375740,MCO,2019-06-04,184.8600006103516
375741,MCO,2019-06-05,186.83999633789065
375742,MCO,2019-06-06,188.91000366210935
375743,MCO,2019-06-07,189.91000366210935
375744,MCO,2019-06-10,191.9499969482422
375745,MCO,2019-06-11,189.8800048828125
375746,MCO,2019-06-12,190.82000732421875
375747,MCO,2019-06-13,192.3600006103516
375748,MCO,2019-06-14,192.3000030517578
375749,MCO,2019-06-17,191.82000732421875
375750,MCO,2019-06-18,194.0399932861328
375751,MCO,2019-06-19,196.05999755859372
375752,MCO,2019-06-20,197.3500061035156
375753,MCO,2019-06-21,194.55999755859372
375754,MCO,2019-06-24,195.1100006103516
375755,MCO,2019-06-25,193.7899932861328
375756,MCO,2019-06-26,193.88999938964844
375757,MCO,2019-06-27,195.3300018310547
375758,MCO,2019-06-28,195.30999755859372
375759,MCO,2019-07-01,198.3300018310547
375760,MCO,2019-07-02,200.25999450683597
375761,MCO,2019-07-03,202.6100006103516
375762,MCO,2019-07-05,201.42999267578125
375763,MCO,2019-07-08,197.5800018310547
375764,MCO,2019-07-09,198.0500030517578
375765,MCO,2019-07-10,199.7700042724609
375766,MCO,2019-07-11,201.66000366210935
375767,MCO,2019-07-12,205.30999755859372
375768,MCO,2019-07-15,205.0
375769,MCO,2019-07-16,204.97999572753903
375770,MCO,2019-07-17,202.7700042724609
375771,MCO,2019-07-18,204.2700042724609
375772,MCO,2019-07-19,200.88999938964844
375773,MCO,2019-07-22,202.2700042724609
375774,MCO,2019-07-23,202.6499938964844
375775,MCO,2019-07-24,203.02999877929688
375776,MCO,2019-07-25,200.8600006103516
375777,MCO,2019-07-26,203.3999938964844
375778,MCO,2019-07-29,201.47000122070312
375779,MCO,2019-07-30,202.2400054931641
375780,MCO,2019-07-31,214.33999633789065
375781,MCO,2019-08-01,216.0500030517578
375782,MCO,2019-08-02,214.3000030517578
375783,MCO,2019-08-05,202.69000244140625
375784,MCO,2019-08-06,206.3000030517578
375785,MCO,2019-08-07,208.25
375786,MCO,2019-08-08,214.6499938964844
375787,MCO,2019-08-09,214.1300048828125
375788,MCO,2019-08-12,212.92999267578125
375789,MCO,2019-08-13,213.5
375790,MCO,2019-08-14,206.50999450683597
375791,MCO,2019-08-15,209.9499969482422
375792,MCO,2019-08-16,214.2899932861328
375793,MCO,2019-08-19,217.52999877929688
375794,MCO,2019-08-20,216.63999938964844
375795,MCO,2019-08-21,219.0399932861328
375796,MCO,2019-08-22,216.7700042724609
375797,MCO,2019-08-23,210.3999938964844
375798,MCO,2019-08-26,212.25999450683597
375799,MCO,2019-08-27,213.2700042724609
375800,MCO,2019-08-28,214.3600006103516
375801,MCO,2019-08-29,216.3600006103516
375802,MCO,2019-08-30,215.5800018310547
375803,MCO,2019-09-03,213.13999938964844
375804,MCO,2019-09-04,213.6999969482422
375805,MCO,2019-09-05,219.5800018310547
375806,MCO,2019-09-06,220.5399932861328
375807,MCO,2019-09-09,217.3699951171875
375808,MCO,2019-09-10,211.4600067138672
375809,MCO,2019-09-11,213.08999633789065
375810,MCO,2019-09-12,212.97999572753903
375811,MCO,2019-09-13,212.27999877929688
375812,MCO,2019-09-16,213.3300018310547
375813,MCO,2019-09-17,218.16000366210935
375814,MCO,2019-09-18,216.75999450683597
375815,MCO,2019-09-19,216.57000732421875
375816,MCO,2019-09-20,214.0800018310547
375817,MCO,2019-09-23,215.3800048828125
375818,MCO,2019-09-24,210.5800018310547
375819,MCO,2019-09-25,213.72999572753903
375820,MCO,2019-09-26,213.17999267578125
375821,MCO,2019-09-27,205.8800048828125
375822,MCO,2019-09-30,204.8300018310547
375823,MCO,2019-10-01,201.4900054931641
375824,MCO,2019-10-02,196.80999755859372
375825,MCO,2019-10-03,199.55999755859372
375826,MCO,2019-10-04,203.55999755859372
375827,MCO,2019-10-07,208.2100067138672
375828,MCO,2019-10-08,205.75999450683597
375829,MCO,2019-10-09,209.6499938964844
375830,MCO,2019-10-10,211.0500030517578
375831,MCO,2019-10-11,214.1000061035156
375832,MCO,2019-10-14,214.47000122070312
375833,MCO,2019-10-15,218.69000244140625
375834,MCO,2019-10-16,217.1499938964844
375835,MCO,2019-10-17,218.7700042724609
375836,MCO,2019-10-18,217.3000030517578
375837,MCO,2019-10-21,219.2899932861328
375838,MCO,2019-10-22,213.1999969482422
375839,MCO,2019-10-23,211.97000122070312
375840,MCO,2019-10-24,215.5800018310547
375841,MCO,2019-10-25,216.00999450683597
375842,MCO,2019-10-28,216.2899932861328
375843,MCO,2019-10-29,220.3999938964844
375844,MCO,2019-10-30,218.2400054931641
375845,MCO,2019-10-31,220.69000244140625
375846,MCO,2019-11-01,220.5
375847,MCO,2019-11-04,218.0
375848,MCO,2019-11-05,213.05999755859372
375849,MCO,2019-11-06,215.8000030517578
375850,MCO,2019-11-07,218.2700042724609
375851,MCO,2019-11-08,218.1300048828125
375852,MCO,2019-11-11,218.0500030517578
375853,MCO,2019-11-12,217.4600067138672
375854,MCO,2019-11-13,218.7400054931641
375855,MCO,2019-11-14,218.8600006103516
375856,MCO,2019-11-15,220.1499938964844
375857,MCO,2019-11-18,221.3800048828125
375858,MCO,2019-11-19,223.8699951171875
375859,MCO,2019-11-20,223.91000366210935
375860,MCO,2019-11-21,224.13999938964844
375861,MCO,2019-11-22,222.9499969482422
375862,MCO,2019-11-25,225.7400054931641
375863,MCO,2019-11-26,226.72999572753903
375864,MCO,2019-11-27,226.52999877929688
375865,MCO,2019-11-29,226.6699981689453
375866,MCO,2019-12-02,225.1999969482422
375867,MCO,2019-12-03,224.8000030517578
375868,MCO,2019-12-04,226.8000030517578
375869,MCO,2019-12-05,229.3600006103516
375870,MCO,2019-12-06,231.7700042724609
375871,MCO,2019-12-09,230.5500030517578
375872,MCO,2019-12-10,231.0500030517578
375873,MCO,2019-12-11,233.25
375874,MCO,2019-12-12,234.3300018310547
375875,MCO,2019-12-13,235.0800018310547
375876,MCO,2019-12-16,236.1000061035156
375877,MCO,2019-12-17,235.3600006103516
375878,MCO,2019-12-18,236.47999572753903
375879,MCO,2019-12-19,238.1999969482422
375880,MCO,2019-12-20,238.13999938964844
375881,MCO,2019-12-23,237.05999755859372
375882,MCO,2019-12-24,238.17999267578125
375883,MCO,2019-12-26,239.05999755859372
375884,MCO,2019-12-27,239.3000030517578
375885,MCO,2019-12-30,237.66000366210935
375886,MCO,2019-12-31,237.41000366210935
375887,MCO,2020-01-02,241.72000122070312
375888,MCO,2020-01-03,241.1199951171875
375889,MCO,2020-01-06,241.8699951171875
375890,MCO,2020-01-07,241.0
375891,MCO,2020-01-08,245.6199951171875
375892,MCO,2020-01-09,248.8500061035156
375893,MCO,2020-01-10,248.02999877929688
375894,MCO,2020-01-13,251.4900054931641
375895,MCO,2020-01-14,249.42999267578125
375896,MCO,2020-01-15,253.02999877929688
375897,MCO,2020-01-16,256.04998779296875
375898,MCO,2020-01-17,257.6300048828125
375899,MCO,2020-01-21,256.3399963378906
375900,MCO,2020-01-22,257.4700012207031
375901,MCO,2020-01-23,257.0899963378906
375902,MCO,2020-01-24,255.6199951171875
375903,MCO,2020-01-27,255.1199951171875
375904,MCO,2020-01-28,260.19000244140625
375905,MCO,2020-01-29,260.6700134277344
375906,MCO,2020-01-30,263.8099975585937
375907,MCO,2020-01-31,256.7900085449219
375908,MCO,2020-02-03,261.010009765625
375909,MCO,2020-02-04,266.8599853515625
375910,MCO,2020-02-05,264.3399963378906
375911,MCO,2020-02-06,268.010009765625
375912,MCO,2020-02-07,267.5
375913,MCO,2020-02-10,268.42999267578125
375914,MCO,2020-02-11,270.989990234375
375915,MCO,2020-02-12,273.4100036621094
375916,MCO,2020-02-13,272.7699890136719
375917,MCO,2020-02-14,277.8299865722656
375918,MCO,2020-02-18,280.67999267578125
375919,MCO,2020-02-19,285.3099975585937
375920,MCO,2020-02-20,278.8699951171875
375921,MCO,2020-02-21,271.8299865722656
375922,MCO,2020-02-24,266.260009765625
375923,MCO,2020-02-25,260.0299987792969
375924,MCO,2020-02-26,261.010009765625
375925,MCO,2020-02-27,244.07000732421875
375926,MCO,2020-02-28,240.02999877929688
375927,MCO,2020-03-02,259.5199890136719
375928,MCO,2020-03-03,252.8699951171875
375929,MCO,2020-03-04,269.5799865722656
375930,MCO,2020-03-05,252.6100006103516
375931,MCO,2020-03-06,238.47000122070312
375932,MCO,2020-03-09,210.8500061035156
375933,MCO,2020-03-10,227.6000061035156
375934,MCO,2020-03-11,211.25999450683597
375935,MCO,2020-03-12,193.33999633789065
375936,MCO,2020-03-13,213.07000732421875
375937,MCO,2020-03-16,185.3999938964844
375938,MCO,2020-03-17,202.08999633789065
375939,MCO,2020-03-18,174.35000610351562
375940,MCO,2020-03-19,177.91000366210938
375941,MCO,2020-03-20,175.8000030517578
375942,MCO,2020-03-23,165.08999633789062
375943,MCO,2020-03-24,195.75
375944,MCO,2020-03-25,207.1300048828125
375945,MCO,2020-03-26,224.3300018310547
375946,MCO,2020-03-27,220.19000244140625
375947,MCO,2020-03-30,222.22000122070312
375948,MCO,2020-03-31,211.5
375949,MCO,2020-04-01,197.5500030517578
375950,MCO,2020-04-02,206.72000122070312
375951,MCO,2020-04-03,208.7899932861328
375952,MCO,2020-04-06,229.16000366210935
375953,MCO,2020-04-07,228.7100067138672
375954,MCO,2020-04-08,226.5200042724609
375955,MCO,2020-04-09,241.67999267578125
375956,MCO,2020-04-13,231.08999633789065
375957,MCO,2020-04-14,237.75999450683597
375958,MCO,2020-04-15,229.8300018310547
375959,MCO,2020-04-16,234.7100067138672
375960,MCO,2020-04-17,239.3600006103516
375961,MCO,2020-04-20,239.47000122070312
375962,MCO,2020-04-21,228.25999450683597
375963,MCO,2020-04-22,239.8300018310547
375964,MCO,2020-04-23,240.0
375965,MCO,2020-04-24,245.1999969482422
375966,MCO,2020-04-27,254.55999755859372
375967,MCO,2020-04-28,252.02999877929688
375968,MCO,2020-04-29,254.97999572753903
375969,MCO,2020-04-30,243.8999938964844
375970,MCO,2020-05-01,241.83999633789065
375971,MCO,2020-05-04,245.38999938964844
375972,MCO,2020-05-05,250.47000122070312
375973,MCO,2020-05-06,241.4900054931641
375974,MCO,2020-05-07,247.69000244140625
375975,MCO,2020-05-08,251.75
375976,MCO,2020-05-11,253.05999755859372
375977,MCO,2020-05-12,250.4900054931641
375978,MCO,2020-05-13,247.72000122070312
375979,MCO,2020-05-14,253.8699951171875
375980,MCO,2020-05-15,251.30999755859372
375981,MCO,2020-05-18,259.8099975585937
375982,MCO,2020-05-19,253.9199981689453
375983,MCO,2020-05-20,256.2699890136719
375984,MCO,2020-05-21,253.7700042724609
375985,MCO,2020-05-22,256.82000732421875
375986,MCO,2020-05-26,259.70001220703125
375987,MCO,2020-05-27,258.7900085449219
375988,MCO,2020-05-28,264.7900085449219
375989,MCO,2020-05-29,267.4100036621094
375990,MCO,2020-06-01,277.0400085449219
375991,MCO,2020-06-02,276.44000244140625
375992,MCO,2020-06-03,282.5799865722656
375993,MCO,2020-06-04,276.0299987792969
375994,MCO,2020-06-05,279.69000244140625
375995,MCO,2020-06-08,281.8099975585937
375996,MCO,2020-06-09,274.9800109863281
375997,MCO,2020-06-10,276.79998779296875
375998,MCO,2020-06-11,258.2799987792969
375999,MCO,2020-06-12,266.9800109863281
376000,MCO,2020-06-15,270.2099914550781
376001,MCO,2020-06-16,274.54998779296875
376002,MCO,2020-06-17,275.0199890136719
376003,MCO,2020-06-18,274.8900146484375
376004,MCO,2020-06-19,275.2300109863281
376005,MCO,2020-06-22,276.57000732421875
376006,MCO,2020-06-23,277.0299987792969
376007,MCO,2020-06-24,265.5299987792969
376008,MCO,2020-06-25,276.1700134277344
376009,MCO,2020-06-26,268.9800109863281
376010,MCO,2020-06-29,269.1099853515625
376011,MCO,2020-06-30,274.7300109863281
376012,MCO,2020-07-01,278.3900146484375
376013,MCO,2020-07-02,278.010009765625
376014,MCO,2020-07-06,283.6499938964844
376015,MCO,2020-07-07,285.3699951171875
376016,MCO,2020-07-08,294.239990234375
376017,MCO,2020-07-09,294.2900085449219
376018,MCO,2020-07-10,292.9200134277344
376019,MCO,2020-07-13,285.760009765625
376020,MCO,2020-07-14,291.239990234375
376021,MCO,2020-07-15,293.5199890136719
376022,MCO,2020-07-16,289.3800048828125
376023,MCO,2020-07-17,292.510009765625
376024,MCO,2020-07-20,293.92999267578125
376025,MCO,2020-07-21,290.8800048828125
376026,MCO,2020-07-22,293.5
376027,MCO,2020-07-23,288.1199951171875
376028,MCO,2020-07-24,289.67999267578125
376029,MCO,2020-07-27,289.5
376030,MCO,2020-07-28,282.6600036621094
376031,MCO,2020-07-29,291.3599853515625
376032,MCO,2020-07-30,283.7699890136719
376033,MCO,2020-07-31,281.29998779296875
376034,MCO,2020-08-03,280.6300048828125
376035,MCO,2020-08-04,276.0
376036,MCO,2020-08-05,277.6199951171875
376037,MCO,2020-08-06,279.32000732421875
376038,MCO,2020-08-07,275.5199890136719
376039,MCO,2020-08-10,271.1499938964844
376040,MCO,2020-08-11,274.5299987792969
376041,MCO,2020-08-12,278.8399963378906
376042,MCO,2020-08-13,281.9700012207031
376043,MCO,2020-08-14,281.04998779296875
376044,MCO,2020-08-17,283.6199951171875
376045,MCO,2020-08-18,285.489990234375
376046,MCO,2020-08-19,281.69000244140625
376047,MCO,2020-08-20,283.4599914550781
376048,MCO,2020-08-21,284.4700012207031
376049,MCO,2020-08-24,284.2200012207031
376050,MCO,2020-08-25,285.3800048828125
376051,MCO,2020-08-26,291.95001220703125
376052,MCO,2020-08-27,292.1600036621094
376053,MCO,2020-08-28,294.3900146484375
376054,MCO,2020-08-31,294.6400146484375
376055,MCO,2020-09-01,296.07000732421875
376056,MCO,2020-09-02,304.489990234375
376057,MCO,2020-09-03,291.25
376058,MCO,2020-09-04,282.4700012207031
376059,MCO,2020-09-08,278.70001220703125
376060,MCO,2020-09-09,288.4100036621094
376061,MCO,2020-09-10,283.7799987792969
376062,MCO,2020-09-11,284.94000244140625
376063,MCO,2020-09-14,288.67999267578125
376064,MCO,2020-09-15,286.95001220703125
376065,MCO,2020-09-16,286.82000732421875
376066,MCO,2020-09-17,282.7099914550781
376067,MCO,2020-09-18,280.82000732421875
376068,MCO,2020-09-21,280.0400085449219
376069,MCO,2020-09-22,279.1300048828125
376070,MCO,2020-09-23,273.6600036621094
376071,MCO,2020-09-24,275.510009765625
376072,MCO,2020-09-25,280.489990234375
376073,MCO,2020-09-28,285.1600036621094
376074,MCO,2020-09-29,285.7300109863281
376075,MCO,2020-09-30,289.8500061035156
376076,MCO,2020-10-01,293.5
376077,MCO,2020-10-02,293.9599914550781
376078,MCO,2020-10-05,295.17999267578125
376079,MCO,2020-10-06,287.94000244140625
376080,MCO,2020-10-07,288.25
376081,MCO,2020-10-08,292.1400146484375
376082,MCO,2020-10-09,294.7300109863281
376083,MCO,2020-10-12,293.3299865722656
376084,MCO,2020-10-13,293.4100036621094
376085,MCO,2020-10-14,290.1099853515625
376086,MCO,2020-10-15,290.4800109863281
376087,MCO,2020-10-16,289.0599975585937
376088,MCO,2020-10-19,284.5299987792969
376089,MCO,2020-10-20,285.3900146484375
376090,MCO,2020-10-21,277.1600036621094
376091,MCO,2020-10-22,272.7200012207031
376092,MCO,2020-10-23,271.8800048828125
376093,MCO,2020-10-26,269.0
376094,MCO,2020-10-27,266.19000244140625
376095,MCO,2020-10-28,261.8599853515625
376096,MCO,2020-10-29,263.0
376097,MCO,2020-10-30,262.8999938964844
376098,MCO,2020-11-02,265.92999267578125
376099,MCO,2020-11-03,269.17999267578125
376100,MCO,2020-11-04,285.6099853515625
376101,MCO,2020-11-05,291.0599975585937
376102,MCO,2020-11-06,290.6300048828125
376103,MCO,2020-11-09,275.45001220703125
376104,MCO,2020-11-10,270.3299865722656
376105,MCO,2020-11-11,280.25
376106,MCO,2020-11-12,276.3399963378906
376107,MCO,2020-11-13,275.4100036621094
376108,MCO,2020-11-16,275.5400085449219
376109,MCO,2020-11-17,274.69000244140625
376110,MCO,2020-11-18,272.6199951171875
376111,MCO,2020-11-19,274.1199951171875
376112,MCO,2020-11-20,272.94000244140625
376113,MCO,2020-11-23,270.8399963378906
376114,MCO,2020-11-24,271.5799865722656
376115,MCO,2020-11-25,276.57000732421875
376116,MCO,2020-11-27,277.2200012207031
376117,MCO,2020-11-30,282.3399963378906
376118,MCO,2020-12-01,279.20001220703125
376119,MCO,2020-12-02,277.9700012207031
376120,MCO,2020-12-03,279.8800048828125
376121,MCO,2020-12-04,285.6600036621094
376122,MCO,2020-12-07,283.1000061035156
376123,MCO,2020-12-08,278.8099975585937
376124,MCO,2020-12-09,275.32000732421875
376125,MCO,2020-12-10,273.9800109863281
376126,MCO,2020-12-11,274.6400146484375
376127,MCO,2020-12-14,274.6199951171875
376128,MCO,2020-12-15,277.3900146484375
376129,MCO,2020-12-16,280.54998779296875
376130,MCO,2020-12-17,280.0599975585937
376131,MCO,2020-12-18,283.3699951171875
376132,MCO,2020-12-21,278.8599853515625
376133,MCO,2020-12-22,281.2699890136719
376134,MCO,2020-12-23,275.70001220703125
376135,MCO,2020-12-24,278.8800048828125
376136,MCO,2020-12-28,277.9700012207031
376137,MCO,2020-12-29,280.7300109863281
376138,MCO,2020-12-30,285.510009765625
376139,MCO,2020-12-31,290.239990234375
376140,MCO,2021-01-04,292.0
376141,MCO,2021-01-05,284.3800048828125
376142,MCO,2021-01-06,281.3500061035156
376143,MCO,2021-01-07,281.3800048828125
376144,MCO,2021-01-08,280.2099914550781
376145,MCO,2021-01-11,276.3500061035156
376146,MCO,2021-01-12,274.0599975585937
376147,MCO,2021-01-13,274.25
376148,MCO,2021-01-14,272.1600036621094
376149,MCO,2021-01-15,266.6499938964844
376150,MCO,2021-01-19,269.2900085449219
376151,MCO,2021-01-20,275.5299987792969
376152,MCO,2021-01-21,270.7699890136719
376153,MCO,2021-01-22,266.70001220703125
376154,MCO,2021-01-25,266.54998779296875
376155,MCO,2021-01-26,268.6700134277344
376156,MCO,2021-01-27,263.0400085449219
376157,MCO,2021-01-28,270.07000732421875
376158,MCO,2021-01-29,266.260009765625
376159,MCO,2021-02-01,270.75
376160,MCO,2021-02-02,278.25
376161,MCO,2021-02-03,273.8800048828125
376162,MCO,2021-02-04,276.8500061035156
376163,MCO,2021-02-05,276.9700012207031
376164,MCO,2021-02-08,278.3900146484375
376165,MCO,2021-02-09,282.32000732421875
376166,MCO,2021-02-10,276.8699951171875
376167,MCO,2021-02-11,278.6600036621094
376168,MCO,2021-02-12,278.6700134277344
376169,MCO,2021-02-16,280.3500061035156
376170,MCO,2021-02-17,280.54998779296875
376171,MCO,2021-02-18,278.7799987792969
376172,MCO,2021-02-19,280.4200134277344
376173,MCO,2021-02-22,277.0299987792969
376174,MCO,2021-02-23,276.0400085449219
376175,MCO,2021-02-24,278.54998779296875
376176,MCO,2021-02-25,277.2900085449219
376177,MCO,2021-02-26,274.8900146484375
376178,MCO,2021-03-01,282.4700012207031
376179,MCO,2021-03-02,281.1300048828125
376180,MCO,2021-03-03,278.0
376181,MCO,2021-03-04,278.010009765625
376182,MCO,2021-03-05,287.44000244140625
376183,MCO,2021-03-08,289.4800109863281
376184,MCO,2021-03-09,290.0400085449219
376185,MCO,2021-03-10,291.1300048828125
376186,MCO,2021-03-11,291.5299987792969
376187,MCO,2021-03-12,291.6400146484375
376188,MCO,2021-03-15,297.3599853515625
376189,MCO,2021-03-16,296.17999267578125
376190,MCO,2021-03-17,293.1099853515625
376191,MCO,2021-03-18,287.6099853515625
376192,MCO,2021-03-19,287.7900085449219
376193,MCO,2021-03-22,290.2900085449219
376194,MCO,2021-03-23,290.7799987792969
376195,MCO,2021-03-24,296.25
376196,MCO,2021-03-25,295.7699890136719
376197,MCO,2021-03-26,304.1199951171875
376198,MCO,2021-03-29,306.9700012207031
376199,MCO,2021-03-30,297.5299987792969
376200,MCO,2021-03-31,298.6099853515625
376201,MCO,2021-04-01,306.3099975585937
376202,MCO,2021-04-05,310.8900146484375
376203,MCO,2021-04-06,309.5
376204,MCO,2021-04-07,307.9100036621094
376205,MCO,2021-04-08,313.1000061035156
376206,MCO,2021-04-09,314.2900085449219
376207,MCO,2021-04-12,314.4800109863281
376208,MCO,2021-04-13,315.1700134277344
376209,MCO,2021-04-14,315.1700134277344
376210,MCO,2021-04-15,318.510009765625
376211,MCO,2021-04-16,322.0
376212,MCO,2021-04-19,320.7200012207031
376213,MCO,2021-04-20,323.760009765625
376214,MCO,2021-04-21,325.0299987792969
376215,MCO,2021-04-22,325.04998779296875
376216,MCO,2021-04-23,327.7300109863281
376217,MCO,2021-04-26,325.2799987792969
376218,MCO,2021-04-27,326.3999938964844
376219,MCO,2021-04-28,320.0400085449219
376220,MCO,2021-04-29,329.95001220703125
376221,MCO,2021-04-30,326.7099914550781
376222,MCO,2021-05-03,329.32000732421875
376223,MCO,2021-05-04,330.2099914550781
376224,MCO,2021-05-05,328.6700134277344
376225,MCO,2021-05-06,329.6000061035156
376226,MCO,2021-05-07,334.5
376227,MCO,2021-05-10,333.6199951171875
376228,MCO,2021-05-11,328.75
376229,MCO,2021-05-12,319.7300109863281
376230,MCO,2021-05-13,328.8399963378906
376231,MCO,2021-05-14,334.0400085449219
376232,MCO,2021-05-17,329.69000244140625
376233,MCO,2021-05-18,323.8099975585937
376234,MCO,2021-05-19,323.8999938964844
376235,MCO,2021-05-20,326.989990234375
376236,MCO,2021-05-21,328.8800048828125
376237,MCO,2021-05-24,331.8800048828125
376238,MCO,2021-05-25,333.0199890136719
376239,MCO,2021-05-26,331.19000244140625
376240,MCO,2021-05-27,333.7300109863281
376241,MCO,2021-05-28,335.3500061035156
376242,MCO,2021-06-01,330.9200134277344
376243,MCO,2021-06-02,335.0
376244,MCO,2021-06-03,334.2799987792969
376245,MCO,2021-06-04,335.6499938964844
376246,MCO,2021-06-07,335.07000732421875
376247,MCO,2021-06-08,336.95001220703125
376248,MCO,2021-06-09,338.7799987792969
376249,MCO,2021-06-10,339.9599914550781
376250,MCO,2021-06-11,344.739990234375
376251,MCO,2021-06-14,347.760009765625
376252,MCO,2021-06-15,350.9100036621094
376253,MCO,2021-06-16,346.8999938964844
376254,MCO,2021-06-17,355.3500061035156
376255,MCO,2021-06-18,348.760009765625
376256,MCO,2021-06-21,355.6499938964844
376257,MCO,2021-06-22,359.489990234375
376258,MCO,2021-06-23,357.6000061035156
376259,MCO,2021-06-24,361.9700012207031
376260,MCO,2021-06-25,364.989990234375
376261,MCO,2021-06-28,365.75
376262,MCO,2021-06-29,366.3399963378906
376263,MCO,2021-06-30,362.3699951171875
376264,MCO,2021-07-01,365.30999755859375
376265,MCO,2021-07-02,367.8399963378906
376266,MCO,2021-07-06,370.0400085449219
376267,MCO,2021-07-07,376.739990234375
376268,MCO,2021-07-08,374.3999938964844
376269,MCO,2021-07-09,375.5899963378906
376270,MCO,2021-07-12,375.0400085449219
376271,MCO,2021-07-13,375.0
376272,MCO,2021-07-14,375.6000061035156
376273,MCO,2021-07-15,374.75
376274,MCO,2021-07-16,377.9599914550781
376275,MCO,2021-07-19,371.8299865722656
376276,MCO,2021-07-20,377.30999755859375
376277,MCO,2021-07-21,379.0
376278,MCO,2021-07-22,381.2099914550781
376279,MCO,2021-07-23,381.8599853515625
376280,MCO,2021-07-26,379.7900085449219
376281,MCO,2021-07-27,380.9700012207031
376282,MCO,2021-07-28,378.5799865722656
376283,MCO,2021-07-29,377.30999755859375
376284,MCO,2021-07-30,376.0
376285,MCO,2021-08-02,379.2200012207031
376286,MCO,2021-08-03,379.1499938964844
376287,MCO,2021-08-04,382.760009765625
376288,MCO,2021-08-05,386.8399963378906
376289,MCO,2021-08-06,384.9700012207031
376290,MCO,2021-08-09,382.4200134277344
376291,MCO,2021-08-10,380.3500061035156
376292,MCO,2021-08-11,380.0
376293,MCO,2021-08-12,378.9299926757813
376294,MCO,2021-08-13,380.6499938964844
376295,MCO,2021-08-16,384.4400024414063
376296,MCO,2021-08-17,381.8699951171875
376297,MCO,2021-08-18,373.9200134277344
376298,MCO,2021-08-19,374.5400085449219
376299,MCO,2021-08-20,376.4200134277344
376300,MCO,2021-08-23,379.1099853515625
376301,MCO,2021-08-24,376.3500061035156
376302,MCO,2021-08-25,376.3999938964844
376303,MCO,2021-08-26,375.3699951171875
376304,MCO,2021-08-27,377.8500061035156
376305,MCO,2021-08-30,381.0899963378906
376306,MCO,2021-08-31,380.7699890136719
376307,MCO,2021-09-01,382.1099853515625
376308,MCO,2021-09-02,385.6900024414063
376309,MCO,2021-09-03,385.3900146484375
376310,MCO,2021-09-07,381.7699890136719
376311,MCO,2021-09-08,381.9400024414063
376312,MCO,2021-09-09,382.5
376313,MCO,2021-09-10,382.5299987792969
376314,MCO,2021-09-13,379.1700134277344
376315,MCO,2021-09-14,380.1499938964844
376316,MCO,2021-09-15,379.80999755859375
376317,MCO,2021-09-16,380.3299865722656
376318,MCO,2021-09-17,370.0
376319,MCO,2021-09-20,368.9299926757813
376320,MCO,2021-09-21,369.4400024414063
376321,MCO,2021-09-22,370.3800048828125
376322,MCO,2021-09-23,376.9200134277344
376323,MCO,2021-09-24,376.2699890136719
376324,MCO,2021-09-27,368.2000122070313
376325,MCO,2021-09-28,355.489990234375
376326,MCO,2021-09-29,359.4200134277344
376327,MCO,2021-09-30,355.1099853515625
376328,MCO,2021-10-01,359.25
376329,MCO,2021-10-04,349.7300109863281
376330,MCO,2021-10-05,355.3800048828125
376331,MCO,2021-10-06,357.95001220703125
376332,MCO,2021-10-07,362.989990234375
376333,MCO,2021-10-08,362.2699890136719
376334,MCO,2021-10-11,360.04998779296875
376335,MCO,2021-10-12,360.9299926757813
376336,MCO,2021-10-13,361.4700012207031
376337,MCO,2021-10-14,370.489990234375
376338,MCO,2021-10-15,371.1799926757813
376339,MCO,2021-10-18,374.0
376340,MCO,2021-10-19,378.9599914550781
376341,MCO,2021-10-20,371.9400024414063
376342,MCO,2021-10-21,376.2000122070313
376343,MCO,2021-10-22,381.6600036621094
376344,MCO,2021-10-25,385.1000061035156
376345,MCO,2021-10-26,390.3399963378906
376346,MCO,2021-10-27,392.6400146484375
376347,MCO,2021-10-28,406.6900024414063
376348,MCO,2021-10-29,404.1499938964844
376349,MCO,2021-11-01,394.3900146484375
376350,MCO,2021-11-02,390.7000122070313
376351,MCO,2021-11-03,386.5499877929688
376352,MCO,2021-11-04,389.0400085449219
376353,MCO,2021-11-05,387.1099853515625
376354,MCO,2021-11-08,387.2699890136719
376355,MCO,2021-11-09,392.2999877929688
376356,MCO,2021-11-10,387.6900024414063
376357,MCO,2021-11-11,385.4500122070313
376358,MCO,2021-11-12,388.0199890136719
376359,MCO,2021-11-15,390.7799987792969
376360,MCO,2021-11-16,401.6400146484375
376361,MCO,2021-11-17,397.2799987792969
376362,MCO,2021-11-18,395.0400085449219
376363,MCO,2021-11-19,387.4200134277344
376364,MCO,2021-11-22,384.5700073242188
376365,MCO,2021-11-23,386.6099853515625
376366,MCO,2021-11-24,392.510009765625
376367,MCO,2021-11-26,384.0899963378906
376368,MCO,2021-11-29,397.2699890136719
376369,MCO,2021-11-30,390.6400146484375
376370,MCO,2021-12-01,380.2699890136719
376371,MCO,2021-12-02,389.1499938964844
376372,MCO,2021-12-03,384.7799987792969
376373,MCO,2021-12-06,385.4100036621094
376374,MCO,2021-12-07,398.3999938964844
376375,MCO,2021-12-08,398.05999755859375
376376,MCO,2021-12-09,393.3999938964844
376377,MCO,2021-12-10,397.75
376378,MCO,2021-12-13,398.7999877929688
376379,MCO,2021-12-14,391.9400024414063
376380,MCO,2021-12-15,397.7300109863281
376381,MCO,2021-12-16,395.9200134277344
376382,MCO,2021-12-17,393.6400146484375
376383,MCO,2021-12-20,386.9400024414063
376384,MCO,2021-12-21,391.2799987792969
376385,MCO,2021-12-22,394.9700012207031
376386,MCO,2021-12-23,397.260009765625
376387,MCO,2021-12-27,399.4700012207031
376388,MCO,2021-12-28,399.4200134277344
376389,MCO,2021-12-29,398.05999755859375
376390,MCO,2021-12-30,391.05999755859375
376391,MCO,2021-12-31,390.5799865722656
376392,MCO,2022-01-03,383.5899963378906
376393,MCO,2022-01-04,386.2699890136719
376394,MCO,2022-01-05,377.0499877929688
376395,MCO,2022-01-06,374.6199951171875
376396,MCO,2022-01-07,372.3999938964844
376397,MCO,2022-01-10,361.7900085449219
376398,MCO,2022-01-11,367.8599853515625
376399,MCO,2022-01-12,372.8999938964844
376400,MCO,2022-01-13,362.5899963378906
376401,MCO,2022-01-14,353.54998779296875
376402,MCO,2022-01-18,344.4200134277344
376403,MCO,2022-01-19,346.6300048828125
376404,MCO,2022-01-20,345.2699890136719
376405,MCO,2022-01-21,341.8699951171875
376406,MCO,2022-01-24,344.0799865722656
376407,MCO,2022-01-25,325.0299987792969
376408,MCO,2022-01-26,324.5400085449219
376409,MCO,2022-01-27,325.9200134277344
376410,MCO,2022-01-28,336.510009765625
376411,MCO,2022-01-31,343.0
376412,MCO,2022-02-01,343.8999938964844
376413,MCO,2022-02-02,347.04998779296875
376414,MCO,2022-02-03,340.3599853515625
376415,MCO,2022-02-04,346.8800048828125
376416,MCO,2022-02-07,336.510009765625
376417,MCO,2022-02-08,338.2099914550781
376418,MCO,2022-02-09,343.260009765625
376419,MCO,2022-02-10,350.1400146484375
376420,MCO,2022-02-11,332.2900085449219
376421,MCO,2022-02-14,323.4700012207031
376422,MCO,2022-02-15,329.82000732421875
376423,MCO,2022-02-16,330.6199951171875
376424,MCO,2022-02-17,323.1400146484375
376425,MCO,2022-02-18,323.5799865722656
376426,MCO,2022-02-22,323.04998779296875
376427,MCO,2022-02-23,318.8900146484375
376428,MCO,2022-02-24,322.0
376429,MCO,2022-02-25,323.70001220703125
376430,MCO,2022-02-28,322.0299987792969
376431,MCO,2022-03-01,322.3500061035156
376432,MCO,2022-03-02,325.989990234375
376433,MCO,2022-03-03,324.8999938964844
376434,MCO,2022-03-04,325.8399963378906
376435,MCO,2022-03-07,314.69000244140625
376436,MCO,2022-03-08,314.0
376437,MCO,2022-03-09,323.3099975585937
376438,MCO,2022-03-10,314.0
376439,MCO,2022-03-11,304.4700012207031
376440,MCO,2022-03-14,301.3099975585937
376441,MCO,2022-03-15,306.7099914550781
376442,MCO,2022-03-16,314.8599853515625
376443,MCO,2022-03-17,321.8299865722656
376444,MCO,2022-03-18,331.2300109863281
376445,MCO,2022-03-21,326.8099975585937
376446,MCO,2022-03-22,330.9800109863281
376447,MCO,2022-03-23,326.1199951171875
376448,MCO,2022-03-24,329.5
376449,MCO,2022-03-25,330.510009765625
376450,MCO,2022-03-28,335.760009765625
376451,MCO,2022-03-29,339.6199951171875
376452,MCO,2022-03-30,338.32000732421875
376453,MCO,2022-03-31,337.4100036621094
376454,MCO,2022-04-01,340.3299865722656
376455,MCO,2022-04-04,342.3800048828125
376456,MCO,2022-04-05,342.4599914550781
376457,MCO,2022-04-06,341.1099853515625
376458,MCO,2022-04-07,343.3800048828125
376459,MCO,2022-04-08,342.69000244140625
376460,MCO,2022-04-11,334.3699951171875
376461,MCO,2022-04-12,332.1400146484375
376462,MCO,2022-04-13,333.6600036621094
376463,MCO,2022-04-14,328.3999938964844
376464,MCO,2022-04-18,328.2300109863281
376465,MCO,2022-04-19,333.5400085449219
376466,MCO,2022-04-20,335.0400085449219
376467,MCO,2022-04-21,329.9200134277344
376468,MCO,2022-04-22,322.4200134277344
376469,MCO,2022-04-25,325.510009765625
376470,MCO,2022-04-26,319.0
376471,MCO,2022-04-27,319.489990234375
376472,MCO,2022-04-28,326.6000061035156
376473,MCO,2022-04-29,316.4800109863281
376474,MCO,2022-05-02,301.1300048828125
376475,MCO,2022-05-03,309.4200134277344
376476,MCO,2022-05-04,317.4100036621094
376477,MCO,2022-05-05,304.010009765625
376478,MCO,2022-05-06,300.44000244140625
376479,MCO,2022-05-09,285.6300048828125
376480,MCO,2022-05-10,285.0400085449219
376481,MCO,2022-05-11,282.17999267578125
376482,MCO,2022-05-12,285.5899963378906
376483,MCO,2022-05-13,288.9599914550781
376484,MCO,2022-05-16,287.760009765625
376485,MCO,2022-05-17,292.8599853515625
376486,MCO,2022-05-18,280.6000061035156
376487,MCO,2022-05-19,282.760009765625
376488,MCO,2022-05-20,289.2699890136719
376489,MCO,2022-05-23,295.1499938964844
376490,MCO,2022-05-24,292.8800048828125
376491,MCO,2022-05-25,291.989990234375
376492,MCO,2022-05-26,299.44000244140625
376493,MCO,2022-05-27,307.489990234375
376494,MCO,2022-05-31,301.57000732421875
376495,MCO,2022-06-01,282.3800048828125
376496,MCO,2022-06-02,293.57000732421875
376497,MCO,2022-06-03,285.2799987792969
376498,MCO,2022-06-06,284.5299987792969
376499,MCO,2022-06-07,289.3900146484375
376500,MCO,2022-06-08,283.8800048828125
376501,MCO,2022-06-09,279.44000244140625
376502,MCO,2022-06-10,273.2300109863281
376503,MCO,2022-06-13,265.3500061035156
376504,MCO,2022-06-14,257.67999267578125
376505,MCO,2022-06-15,262.29998779296875
376506,MCO,2022-06-16,253.63999938964844
376507,MCO,2022-06-17,255.8699951171875
376508,MCO,2022-06-21,260.0599975585937
376509,MCO,2022-06-22,263.1700134277344
376510,MCO,2022-06-23,270.0
376511,MCO,2022-06-24,277.5
376512,MCO,2022-06-27,277.79998779296875
376513,MCO,2022-06-28,270.6000061035156
376514,MCO,2022-06-29,271.94000244140625
376515,MCO,2022-06-30,271.9700012207031
376516,MCO,2022-07-01,274.9100036621094
376517,MCO,2022-07-05,280.04998779296875
376518,MCO,2022-07-06,282.989990234375
376519,MCO,2022-07-07,284.94000244140625
376520,MCO,2022-07-08,284.1300048828125
376521,MCO,2022-07-11,283.6400146484375
376522,MCO,2022-07-12,275.45001220703125
376523,MCO,2022-07-13,275.7200012207031
376524,MCO,2022-07-14,275.20001220703125
376525,MCO,2022-07-15,281.6099853515625
376526,MCO,2022-07-18,280.8500061035156
376527,MCO,2022-07-19,289.1400146484375
376528,MCO,2022-07-20,291.0299987792969
376529,MCO,2022-07-21,295.95001220703125
376530,MCO,2022-07-22,295.4599914550781
376531,MCO,2022-07-25,290.5799865722656
376532,MCO,2022-07-26,286.57000732421875
376533,MCO,2022-07-27,293.6199951171875
376534,MCO,2022-07-28,306.2799987792969
376535,MCO,2022-07-29,310.25
376536,MCO,2022-08-01,307.510009765625
376537,MCO,2022-08-02,307.510009765625
376538,MCO,2022-08-03,309.9200134277344
376539,MCO,2022-08-04,313.2900085449219
376540,MCO,2022-08-05,311.07000732421875
376541,MCO,2022-08-08,312.8500061035156
376542,MCO,2022-08-09,310.5199890136719
376543,MCO,2022-08-10,322.5400085449219
376544,MCO,2022-08-11,317.6000061035156
376545,MCO,2022-08-12,322.9700012207031
376546,MCO,2022-08-15,322.29998779296875
376547,MCO,2022-08-16,322.19000244140625
376548,MCO,2022-08-17,321.5599975585937
376549,MCO,2022-08-18,319.8599853515625
376550,MCO,2022-08-19,310.8900146484375
376551,MCO,2022-08-22,304.42999267578125
376552,MCO,2022-08-23,298.6000061035156
376553,MCO,2022-08-24,298.8500061035156
376554,MCO,2022-08-25,306.04998779296875
376555,MCO,2022-08-26,292.9100036621094
376556,MCO,2022-08-29,290.1000061035156
376557,MCO,2022-08-30,286.79998779296875
376558,MCO,2022-08-31,284.5199890136719
376559,MCO,2022-09-01,286.7799987792969
376560,MCO,2022-09-02,284.3999938964844
376561,MCO,2022-09-06,287.8999938964844
376562,MCO,2022-09-07,294.42999267578125
376563,MCO,2022-09-08,296.1099853515625
376564,MCO,2022-09-09,299.5400085449219
376565,MCO,2022-09-12,303.3299865722656
376566,MCO,2022-09-13,290.7099914550781
376567,MCO,2022-09-14,286.2099914550781
376568,MCO,2022-09-15,282.3099975585937
376569,MCO,2022-09-16,280.2900085449219
376570,MCO,2022-09-19,278.510009765625
376571,MCO,2022-09-20,270.8099975585937
376572,MCO,2022-09-21,266.70001220703125
376573,MCO,2022-09-22,255.3000030517578
376574,MCO,2022-09-23,254.69000244140625
376575,MCO,2022-09-26,250.32000732421875
376576,MCO,2022-09-27,249.7400054931641
376577,MCO,2022-09-28,251.97999572753903
376578,MCO,2022-09-29,246.55999755859372
376579,MCO,2022-09-30,243.1100006103516
376580,MCO,2022-10-03,250.8699951171875
376581,MCO,2022-10-04,261.9800109863281
376582,MCO,2022-10-05,261.8599853515625
376583,MCO,2022-10-06,254.07000732421875
376584,MCO,2022-10-07,245.4600067138672
376585,MCO,2022-10-10,243.07000732421875
376586,MCO,2022-10-11,240.8800048828125
376587,MCO,2022-10-12,239.5500030517578
376588,MCO,2022-10-13,241.8300018310547
376589,MCO,2022-10-14,235.25
376590,MCO,2022-10-17,243.05999755859372
376591,MCO,2022-10-18,245.92999267578125
376592,MCO,2022-10-19,241.8800048828125
376593,MCO,2022-10-20,237.41000366210935
376594,MCO,2022-10-21,242.02999877929688
376595,MCO,2022-10-24,244.97999572753903
376596,MCO,2022-10-25,257.6199951171875
376597,MCO,2022-10-26,256.9700012207031
376598,MCO,2022-10-27,261.0
376599,MCO,2022-10-28,269.0899963378906
376600,MCO,2022-10-31,264.8699951171875
376601,MCO,2022-11-01,264.3500061035156
376602,MCO,2022-11-02,256.1099853515625
376603,MCO,2022-11-03,254.6199951171875
376604,MCO,2022-11-04,258.9599914550781
376605,MCO,2022-11-07,264.3900146484375
376606,MCO,2022-11-08,267.1400146484375
376607,MCO,2022-11-09,262.4800109863281
376608,MCO,2022-11-10,294.260009765625
376609,MCO,2022-11-11,310.3699951171875
376610,MCO,2022-11-14,293.6000061035156
376611,MCO,2022-11-15,298.739990234375
376612,MCO,2022-11-16,296.739990234375
376613,MCO,2022-11-17,289.79998779296875
376614,MCO,2022-11-18,292.3299865722656
376615,MCO,2022-11-21,291.94000244140625
376616,MCO,2022-11-22,294.3599853515625
376617,MCO,2022-11-23,297.9599914550781
376618,MCO,2022-11-25,301.0
376619,MCO,2022-11-28,291.8900146484375
376620,MCO,2022-11-29,289.5299987792969
376621,MCO,2022-11-30,298.2699890136719
376622,MCO,2022-12-01,306.0799865722656
376623,MCO,2022-12-02,301.7300109863281
376624,MCO,2022-12-05,291.29998779296875
376625,MCO,2022-12-06,292.6000061035156
376626,MCO,2022-12-07,290.67999267578125
376627,MCO,2022-12-08,289.8599853515625
376628,MCO,2022-12-09,287.9700012207031
376629,MCO,2022-12-12,291.0400085449219
376630,MCO,2022-12-13,301.6300048828125
376631,MCO,2022-12-14,297.6199951171875
376632,MCO,2022-12-15,286.8599853515625
376633,MCO,2022-12-16,281.760009765625
376634,MCO,2022-12-19,278.32000732421875
376635,MCO,2022-12-20,274.8800048828125
376636,MCO,2022-12-21,282.4200134277344
376637,MCO,2022-12-22,279.19000244140625
376638,MCO,2022-12-23,278.82000732421875
376639,MCO,2022-12-27,276.3599853515625
376640,MCO,2022-12-28,273.0199890136719
376641,MCO,2022-12-29,282.92999267578125
376642,MCO,2022-12-30,278.6199951171875
376643,MCO,2023-01-03,276.4700012207031
376644,MCO,2023-01-04,284.1099853515625
376645,MCO,2023-01-05,276.69000244140625
376646,MCO,2023-01-06,289.70001220703125
376647,MCO,2023-01-09,290.7900085449219
376648,MCO,2023-01-10,297.25
376649,MCO,2023-01-11,307.42999267578125
376650,MCO,2023-01-12,312.3999938964844
376651,MCO,2023-01-13,314.5299987792969
376652,MCO,2023-01-17,313.5799865722656
376653,MCO,2023-01-18,316.4800109863281
376654,MCO,2023-01-19,312.9599914550781
376655,MCO,2023-01-20,320.4700012207031
376656,MCO,2023-01-23,320.19000244140625
376657,MCO,2023-01-24,315.3599853515625
376658,MCO,2023-01-25,315.7300109863281
376659,MCO,2023-01-26,318.2099914550781
376660,MCO,2023-01-27,319.5799865722656
376661,MCO,2023-01-30,314.20001220703125
376662,MCO,2023-01-31,322.75
376663,MCO,2023-02-01,323.2699890136719
376664,MCO,2023-02-02,329.489990234375
376665,MCO,2023-02-03,324.3599853515625
376666,MCO,2023-02-06,314.5199890136719
376667,MCO,2023-02-07,317.8900146484375
376668,MCO,2023-02-08,311.989990234375
376669,MCO,2023-02-09,307.010009765625
376670,MCO,2023-02-10,306.7699890136719
376671,MCO,2023-02-13,313.54998779296875
376672,MCO,2023-02-14,309.07000732421875
376673,MCO,2023-02-15,310.4599914550781
376674,MCO,2023-02-16,302.5
376675,MCO,2023-02-17,301.45001220703125
376676,MCO,2023-02-21,294.8399963378906
376677,MCO,2023-02-22,294.4100036621094
376678,MCO,2023-02-23,294.44000244140625
376679,MCO,2023-02-24,289.239990234375
376680,MCO,2023-02-27,289.7099914550781
376681,MCO,2023-02-28,290.1499938964844
376682,MCO,2023-03-01,289.2799987792969
376683,MCO,2023-03-02,290.3399963378906
376684,MCO,2023-03-03,298.6199951171875
376685,MCO,2023-03-06,303.4800109863281
376686,MCO,2023-03-07,293.489990234375
376687,MCO,2023-03-08,294.1199951171875
376688,MCO,2023-03-09,295.04998779296875
376689,MCO,2023-03-10,285.0899963378906
376690,MCO,2023-03-13,285.3099975585937
376691,MCO,2023-03-14,293.0199890136719
376692,MCO,2023-03-15,292.7900085449219
376693,MCO,2023-03-16,297.95001220703125
376694,MCO,2023-03-17,294.25
376695,MCO,2023-03-20,291.44000244140625
376696,MCO,2023-03-21,297.0899963378906
376697,MCO,2023-03-22,290.8299865722656
376698,MCO,2023-03-23,290.3699951171875
376699,MCO,2023-03-24,292.7300109863281
376700,MCO,2023-03-27,293.17999267578125
376701,MCO,2023-03-28,293.989990234375
376702,MCO,2023-03-29,299.54998779296875
376703,MCO,2023-03-30,300.94000244140625
376704,MCO,2023-03-31,306.0199890136719
376705,MCO,2023-04-03,304.29998779296875
376706,MCO,2023-04-04,303.94000244140625
376707,MCO,2023-04-05,302.8500061035156
376708,MCO,2023-04-06,298.6199951171875
376709,MCO,2023-04-10,295.6600036621094
376710,MCO,2023-04-11,299.32000732421875
376711,MCO,2023-04-12,298.17999267578125
376712,MCO,2023-04-13,303.8999938964844
376713,MCO,2023-04-14,302.32000732421875
376714,MCO,2023-04-17,303.3599853515625
376715,MCO,2023-04-18,305.3299865722656
376716,MCO,2023-04-19,303.1400146484375
376717,MCO,2023-04-20,302.7300109863281
376718,MCO,2023-04-21,303.5899963378906
376719,MCO,2023-04-24,302.6499938964844
376720,MCO,2023-04-25,306.45001220703125
376721,MCO,2023-04-26,304.9200134277344
376722,MCO,2023-04-27,311.3999938964844
376723,MCO,2023-04-28,313.1199951171875
376724,MCO,2023-05-01,313.2799987792969
376725,MCO,2023-05-02,305.7699890136719
376726,MCO,2023-05-03,300.2300109863281
376727,MCO,2023-05-04,299.6499938964844
376728,MCO,2023-05-05,304.6400146484375
376729,MCO,2023-05-08,305.94000244140625
376730,MCO,2023-05-09,305.92999267578125
376731,MCO,2023-05-10,310.5799865722656
376732,MCO,2023-05-11,308.95001220703125
376733,MCO,2023-05-12,309.7099914550781
376734,MCD,1966-07-05,0.2695469856262207
376735,MCD,1966-07-06,0.2839510142803192
376736,MCD,1966-07-07,0.2736630141735077
376737,MCD,1966-07-08,0.2767490148544311
376738,MCD,1966-07-11,0.2757200002670288
376739,MCD,1966-07-12,0.2716050148010254
376740,MCD,1966-07-13,0.270576000213623
376741,MCD,1966-07-14,0.2674899995326996
376742,MCD,1966-07-15,0.263374000787735
376743,MCD,1966-07-18,0.263374000787735
376744,MCD,1966-07-19,0.2592589855194092
376745,MCD,1966-07-20,0.257201999425888
376746,MCD,1966-07-21,0.25
376747,MCD,1966-07-22,0.25
376748,MCD,1966-07-25,0.2376540005207061
376749,MCD,1966-07-26,0.2345679998397827
376750,MCD,1966-07-27,0.2376540005207061
376751,MCD,1966-07-28,0.2407409995794296
376752,MCD,1966-07-29,0.2427980005741119
376753,MCD,1966-08-01,0.2355969995260238
376754,MCD,1966-08-02,0.236625999212265
376755,MCD,1966-08-03,0.2325100004673004
376756,MCD,1966-08-04,0.2355969995260238
376757,MCD,1966-08-05,0.2448559999465942
376758,MCD,1966-08-08,0.2417699992656707
376759,MCD,1966-08-09,0.2427980005741119
376760,MCD,1966-08-10,0.2427980005741119
376761,MCD,1966-08-11,0.2407409995794296
376762,MCD,1966-08-12,0.2376540005207061
376763,MCD,1966-08-15,0.2407409995794296
376764,MCD,1966-08-16,0.2345679998397827
376765,MCD,1966-08-17,0.2242799997329712
376766,MCD,1966-08-18,0.2191359996795654
376767,MCD,1966-08-19,0.2078189998865127
376768,MCD,1966-08-22,0.2006170004606247
376769,MCD,1966-08-23,0.2037039995193481
376770,MCD,1966-08-24,0.202674999833107
376771,MCD,1966-08-25,0.2037039995193481
376772,MCD,1966-08-26,0.1985599994659423
376773,MCD,1966-08-29,0.1769549995660781
376774,MCD,1966-08-30,0.1841560006141662
376775,MCD,1966-08-31,0.1934159994125366
376776,MCD,1966-09-01,0.1954730004072189
376777,MCD,1966-09-02,0.1934159994125366
376778,MCD,1966-09-06,0.1913580000400543
376779,MCD,1966-09-07,0.1851850003004074
376780,MCD,1966-09-08,0.1748970001935959
376781,MCD,1966-09-09,0.1831279993057251
376782,MCD,1966-09-12,0.1913580000400543
376783,MCD,1966-09-13,0.1954730004072189
376784,MCD,1966-09-14,0.1975309997797012
376785,MCD,1966-09-15,0.1903290003538131
376786,MCD,1966-09-16,0.189300000667572
376787,MCD,1966-09-19,0.189300000667572
376788,MCD,1966-09-20,0.189300000667572
376789,MCD,1966-09-21,0.1769549995660781
376790,MCD,1966-09-22,0.1790120005607605
376791,MCD,1966-09-23,0.1831279993057251
376792,MCD,1966-09-26,0.1862139999866485
376793,MCD,1966-09-27,0.1738680005073547
376794,MCD,1966-09-28,0.1779839992523193
376795,MCD,1966-09-29,0.1738680005073547
376796,MCD,1966-09-30,0.1728399991989135
376797,MCD,1966-10-03,0.1656379997730255
376798,MCD,1966-10-04,0.1584360003471374
376799,MCD,1966-10-05,0.1584360003471374
376800,MCD,1966-10-06,0.1543209999799728
376801,MCD,1966-10-07,0.1584360003471374
376802,MCD,1966-10-10,0.1604939997196197
376803,MCD,1966-10-11,0.1707819998264312
376804,MCD,1966-10-12,0.1810699999332428
376805,MCD,1966-10-13,0.1748970001935959
376806,MCD,1966-10-14,0.1748970001935959
376807,MCD,1966-10-17,0.1769549995660781
376808,MCD,1966-10-18,0.1810699999332428
376809,MCD,1966-10-19,0.1810699999332428
376810,MCD,1966-10-20,0.1810699999332428
376811,MCD,1966-10-21,0.1790120005607605
376812,MCD,1966-10-24,0.1790120005607605
376813,MCD,1966-10-25,0.1748970001935959
376814,MCD,1966-10-26,0.1728399991989135
376815,MCD,1966-10-27,0.1676950007677078
376816,MCD,1966-10-28,0.1635800004005432
376817,MCD,1966-10-31,0.1646090000867843
376818,MCD,1966-11-01,0.1646090000867843
376819,MCD,1966-11-02,0.162551000714302
376820,MCD,1966-11-03,0.1574070006608963
376821,MCD,1966-11-04,0.162551000714302
376822,MCD,1966-11-07,0.1635800004005432
376823,MCD,1966-11-09,0.162551000714302
376824,MCD,1966-11-10,0.1646090000867843
376825,MCD,1966-11-11,0.1656379997730255
376826,MCD,1966-11-14,0.1666669994592666
376827,MCD,1966-11-15,0.1769549995660781
376828,MCD,1966-11-16,0.1913580000400543
376829,MCD,1966-11-17,0.1913580000400543
376830,MCD,1966-11-18,0.1862139999866485
376831,MCD,1966-11-21,0.1862139999866485
376832,MCD,1966-11-22,0.1800410002470016
376833,MCD,1966-11-23,0.1738680005073547
376834,MCD,1966-11-25,0.1718109995126724
376835,MCD,1966-11-28,0.1687240004539489
376836,MCD,1966-11-29,0.1656379997730255
376837,MCD,1966-11-30,0.1676950007677078
376838,MCD,1966-12-01,0.1820989996194839
376839,MCD,1966-12-02,0.1810699999332428
376840,MCD,1966-12-05,0.1810699999332428
376841,MCD,1966-12-06,0.1831279993057251
376842,MCD,1966-12-07,0.1903290003538131
376843,MCD,1966-12-08,0.1975309997797012
376844,MCD,1966-12-09,0.1954730004072189
376845,MCD,1966-12-12,0.2181069999933242
376846,MCD,1966-12-13,0.2211930006742477
376847,MCD,1966-12-14,0.2273660004138946
376848,MCD,1966-12-15,0.2314810007810592
376849,MCD,1966-12-16,0.2386830002069473
376850,MCD,1966-12-19,0.2469139993190765
376851,MCD,1966-12-20,0.2479420006275177
376852,MCD,1966-12-21,0.2325100004673004
376853,MCD,1966-12-22,0.2407409995794296
376854,MCD,1966-12-23,0.2355969995260238
376855,MCD,1966-12-27,0.2222220003604889
376856,MCD,1966-12-28,0.2211930006742477
376857,MCD,1966-12-29,0.2294239997863769
376858,MCD,1966-12-30,0.2325100004673004
376859,MCD,1967-01-03,0.2427980005741119
376860,MCD,1967-01-04,0.2427980005741119
376861,MCD,1967-01-05,0.2386830002069473
376862,MCD,1967-01-06,0.2427980005741119
376863,MCD,1967-01-09,0.2427980005741119
376864,MCD,1967-01-10,0.2469139993190765
376865,MCD,1967-01-11,0.25
376866,MCD,1967-01-12,0.2674899995326996
376867,MCD,1967-01-13,0.2726339995861053
376868,MCD,1967-01-16,0.2736630141735077
376869,MCD,1967-01-17,0.2839510142803192
376870,MCD,1967-01-18,0.2736630141735077
376871,MCD,1967-01-19,0.2757200002670288
376872,MCD,1967-01-20,0.2767490148544311
376873,MCD,1967-01-23,0.2777779996395111
376874,MCD,1967-01-24,0.2788070142269134
376875,MCD,1967-01-25,0.2726339995861053
376876,MCD,1967-01-26,0.2726339995861053
376877,MCD,1967-01-27,0.2818929851055145
376878,MCD,1967-01-30,0.2880659997463226
376879,MCD,1967-01-31,0.2818929851055145
376880,MCD,1967-02-01,0.2788070142269134
376881,MCD,1967-02-02,0.2777779996395111
376882,MCD,1967-02-03,0.3024689853191376
376883,MCD,1967-02-06,0.3034979999065399
376884,MCD,1967-02-07,0.3076129853725433
376885,MCD,1967-02-08,0.3117280006408691
376886,MCD,1967-02-09,0.3024689853191376
376887,MCD,1967-02-10,0.309671014547348
376888,MCD,1967-02-13,0.3117280006408691
376889,MCD,1967-02-14,0.3127569854259491
376890,MCD,1967-02-15,0.3034979999065399
376891,MCD,1967-02-16,0.3065840005874634
376892,MCD,1967-02-17,0.3076129853725433
376893,MCD,1967-02-20,0.3045270144939422
376894,MCD,1967-02-21,0.3065840005874634
376895,MCD,1967-02-23,0.3065840005874634
376896,MCD,1967-02-24,0.3199590146541595
376897,MCD,1967-02-27,0.3158439993858337
376898,MCD,1967-02-28,0.3127569854259491
376899,MCD,1967-03-01,0.3189300000667572
376900,MCD,1967-03-02,0.3230449855327606
376901,MCD,1967-03-03,0.3374490141868591
376902,MCD,1967-03-06,0.3333329856395721
376903,MCD,1967-03-07,0.3405350148677826
376904,MCD,1967-03-08,0.366254985332489
376905,MCD,1967-03-09,0.3621399998664856
376906,MCD,1967-03-10,0.3600820004940033
376907,MCD,1967-03-13,0.3415639996528625
376908,MCD,1967-03-14,0.3405350148677826
376909,MCD,1967-03-15,0.3436209857463836
376910,MCD,1967-03-16,0.3641979992389679
376911,MCD,1967-03-17,0.3621399998664856
376912,MCD,1967-03-20,0.3497940003871918
376913,MCD,1967-03-21,0.3425930142402649
376914,MCD,1967-03-22,0.3415639996528625
376915,MCD,1967-03-23,0.3415639996528625
376916,MCD,1967-03-27,0.3497940003871918
376917,MCD,1967-03-28,0.3518519997596741
376918,MCD,1967-03-29,0.3518519997596741
376919,MCD,1967-03-30,0.3497940003871918
376920,MCD,1967-03-31,0.3539089858531952
376921,MCD,1967-04-03,0.3374490141868591
376922,MCD,1967-04-04,0.3518519997596741
376923,MCD,1967-04-05,0.3621399998664856
376924,MCD,1967-04-06,0.3724279999732971
376925,MCD,1967-04-07,0.3641979992389679
376926,MCD,1967-04-10,0.3580250144004822
376927,MCD,1967-04-11,0.3641979992389679
376928,MCD,1967-04-12,0.3693419992923736
376929,MCD,1967-04-13,0.366254985332489
376930,MCD,1967-04-14,0.3786010146141052
376931,MCD,1967-04-17,0.4022629857063293
376932,MCD,1967-04-18,0.4022629857063293
376933,MCD,1967-04-19,0.405349999666214
376934,MCD,1967-04-20,0.4197529852390289
376935,MCD,1967-04-21,0.4156379997730255
376936,MCD,1967-04-24,0.4084360003471374
376937,MCD,1967-04-25,0.4176949858665466
376938,MCD,1967-04-26,0.4074069857597351
376939,MCD,1967-04-27,0.4094649851322174
376940,MCD,1967-04-28,0.4063790142536163
376941,MCD,1967-05-01,0.4104939997196197
376942,MCD,1967-05-02,0.4238680005073547
376943,MCD,1967-05-03,0.4341560006141662
376944,MCD,1967-05-04,0.4485599994659424
376945,MCD,1967-05-05,0.4434159994125366
376946,MCD,1967-05-08,0.4475310146808624
376947,MCD,1967-05-09,0.4382719993591308
376948,MCD,1967-05-10,0.4320990145206451
376949,MCD,1967-05-11,0.425925999879837
376950,MCD,1967-05-12,0.4146089851856231
376951,MCD,1967-05-15,0.4074069857597351
376952,MCD,1967-05-16,0.4166670143604278
376953,MCD,1967-05-17,0.4218110144138336
376954,MCD,1967-05-18,0.4269550144672394
376955,MCD,1967-05-19,0.4300409853458404
376956,MCD,1967-05-22,0.4279839992523193
376957,MCD,1967-05-23,0.4218110144138336
376958,MCD,1967-05-24,0.4002059996128082
376959,MCD,1967-05-25,0.418724000453949
376960,MCD,1967-05-26,0.425925999879837
376961,MCD,1967-05-29,0.418724000453949
376962,MCD,1967-05-31,0.4022629857063293
376963,MCD,1967-06-01,0.4135800004005432
376964,MCD,1967-06-02,0.4074069857597351
376965,MCD,1967-06-05,0.3930040001869201
376966,MCD,1967-06-06,0.4104939997196197
376967,MCD,1967-06-07,0.4197529852390289
376968,MCD,1967-06-08,0.4290120005607605
376969,MCD,1967-06-09,0.4362139999866485
376970,MCD,1967-06-12,0.4362139999866485
376971,MCD,1967-06-13,0.4320990145206451
376972,MCD,1967-06-14,0.4742799997329712
376973,MCD,1967-06-15,0.4639919996261596
376974,MCD,1967-06-16,0.4639919996261596
376975,MCD,1967-06-19,0.4660489857196808
376976,MCD,1967-06-20,0.4783949851989746
376977,MCD,1967-06-21,0.4794239997863769
376978,MCD,1967-06-22,0.4711929857730865
376979,MCD,1967-06-23,0.4763369858264923
376980,MCD,1967-06-26,0.4619340002536773
376981,MCD,1967-06-27,0.4598770141601562
376982,MCD,1967-06-28,0.4567900002002716
376983,MCD,1967-06-29,0.4465020000934601
376984,MCD,1967-06-30,0.4506169855594635
376985,MCD,1967-07-03,0.4598770141601562
376986,MCD,1967-07-05,0.4681070148944855
376987,MCD,1967-07-06,0.465021014213562
376988,MCD,1967-07-07,0.4660489857196808
376989,MCD,1967-07-10,0.4732509851455688
376990,MCD,1967-07-11,0.481480985879898
376991,MCD,1967-07-12,0.4670780003070831
376992,MCD,1967-07-13,0.4845679998397827
376993,MCD,1967-07-14,0.5030859708786011
376994,MCD,1967-07-17,0.5061730146408081
376995,MCD,1967-07-18,0.5020580291748047
376996,MCD,1967-07-19,0.4989709854125976
376997,MCD,1967-07-20,0.5030859708786011
376998,MCD,1967-07-21,0.5072020292282104
376999,MCD,1967-07-24,0.5051440000534058
377000,MCD,1967-07-25,0.5061730146408081
377001,MCD,1967-07-26,0.5102880001068115
377002,MCD,1967-07-27,0.5432100296020508
377003,MCD,1967-07-28,0.5360080003738403
377004,MCD,1967-07-31,0.5257200002670288
377005,MCD,1967-08-01,0.5072020292282104
377006,MCD,1967-08-02,0.5185189843177795
377007,MCD,1967-08-03,0.5216050148010254
377008,MCD,1967-08-04,0.5257200002670288
377009,MCD,1967-08-07,0.5236629843711853
377010,MCD,1967-08-08,0.5102880001068115
377011,MCD,1967-08-09,0.5123460292816162
377012,MCD,1967-08-10,0.5133739709854126
377013,MCD,1967-08-11,0.5072020292282104
377014,MCD,1967-08-14,0.5020580291748047
377015,MCD,1967-08-15,0.5030859708786011
377016,MCD,1967-08-16,0.4825100004673004
377017,MCD,1967-08-17,0.4742799997329712
377018,MCD,1967-08-18,0.4763369858264923
377019,MCD,1967-08-21,0.4835389852523803
377020,MCD,1967-08-22,0.4958850145339966
377021,MCD,1967-08-23,0.4876540005207062
377022,MCD,1967-08-24,0.4897119998931885
377023,MCD,1967-08-25,0.4763369858264923
377024,MCD,1967-08-28,0.4711929857730865
377025,MCD,1967-08-29,0.4722220003604889
377026,MCD,1967-08-30,0.4794239997863769
377027,MCD,1967-08-31,0.485597014427185
377028,MCD,1967-09-01,0.486625999212265
377029,MCD,1967-09-05,0.4516460001468658
377030,MCD,1967-09-06,0.4783949851989746
377031,MCD,1967-09-07,0.4763369858264923
377032,MCD,1967-09-08,0.4794239997863769
377033,MCD,1967-09-11,0.4897119998931885
377034,MCD,1967-09-12,0.5061730146408081
377035,MCD,1967-09-13,0.5082299709320068
377036,MCD,1967-09-14,0.5010290145874023
377037,MCD,1967-09-15,0.4907410144805908
377038,MCD,1967-09-18,0.4876540005207062
377039,MCD,1967-09-19,0.4670780003070831
377040,MCD,1967-09-20,0.4660489857196808
377041,MCD,1967-09-21,0.4773660004138946
377042,MCD,1967-09-22,0.485597014427185
377043,MCD,1967-09-25,0.4773660004138946
377044,MCD,1967-09-26,0.4732509851455688
377045,MCD,1967-09-27,0.4938269853591919
377046,MCD,1967-09-28,0.5041149854660034
377047,MCD,1967-09-29,0.5390949845314026
377048,MCD,1967-10-02,0.5288069844245911
377049,MCD,1967-10-03,0.534978985786438
377050,MCD,1967-10-04,0.5658439993858337
377051,MCD,1967-10-05,0.5781890153884888
377052,MCD,1967-10-06,0.5792179703712463
377053,MCD,1967-10-09,0.5658439993858337
377054,MCD,1967-10-10,0.55246901512146
377055,MCD,1967-10-11,0.5483540296554565
377056,MCD,1967-10-12,0.5514400005340576
377057,MCD,1967-10-13,0.5627570152282715
377058,MCD,1967-10-16,0.5720160007476807
377059,MCD,1967-10-17,0.5668720006942749
377060,MCD,1967-10-18,0.5668720006942749
377061,MCD,1967-10-19,0.5658439993858337
377062,MCD,1967-10-20,0.5689299702644348
377063,MCD,1967-10-23,0.5668720006942749
377064,MCD,1967-10-24,0.5925930142402649
377065,MCD,1967-10-25,0.6213989853858948
377066,MCD,1967-10-26,0.6388890147209167
377067,MCD,1967-10-27,0.633745014667511
377068,MCD,1967-10-30,0.6152259707450867
377069,MCD,1967-10-31,0.6049379706382751
377070,MCD,1967-11-01,0.5946499705314636
377071,MCD,1967-11-02,0.5864199995994568
377072,MCD,1967-11-03,0.5596709847450256
377073,MCD,1967-11-06,0.5555559992790222
377074,MCD,1967-11-08,0.5617280006408691
377075,MCD,1967-11-09,0.5761319994926453
377076,MCD,1967-11-10,0.595678985118866
377077,MCD,1967-11-13,0.5751029849052429
377078,MCD,1967-11-14,0.5555559992790222
377079,MCD,1967-11-15,0.5668720006942749
377080,MCD,1967-11-16,0.5905349850654602
377081,MCD,1967-11-17,0.5925930142402649
377082,MCD,1967-11-20,0.581275999546051
377083,MCD,1967-11-21,0.6080250144004822
377084,MCD,1967-11-22,0.616254985332489
377085,MCD,1967-11-24,0.6141980290412903
377086,MCD,1967-11-27,0.6203699707984924
377087,MCD,1967-11-28,0.6183130145072937
377088,MCD,1967-11-29,0.6234570145606995
377089,MCD,1967-11-30,0.6316869854927063
377090,MCD,1967-12-01,0.6522629857063293
377091,MCD,1967-12-04,0.668724000453949
377092,MCD,1967-12-05,0.6841560006141663
377093,MCD,1967-12-06,0.7109050154685974
377094,MCD,1967-12-07,0.7098770141601562
377095,MCD,1967-12-08,0.7037039995193481
377096,MCD,1967-12-11,0.7129629850387573
377097,MCD,1967-12-12,0.7366260290145874
377098,MCD,1967-12-13,0.7572020292282104
377099,MCD,1967-12-14,0.7592589855194092
377100,MCD,1967-12-15,0.7695469856262207
377101,MCD,1967-12-18,0.7664610147476196
377102,MCD,1967-12-19,0.7469140291213989
377103,MCD,1967-12-20,0.7335389852523804
377104,MCD,1967-12-21,0.7427979707717896
377105,MCD,1967-12-22,0.7489709854125977
377106,MCD,1967-12-26,0.7407410144805908
377107,MCD,1967-12-27,0.7407410144805908
377108,MCD,1967-12-28,0.7386829853057861
377109,MCD,1967-12-29,0.7098770141601562
377110,MCD,1968-01-02,0.6995880007743835
377111,MCD,1968-01-03,0.7026749849319458
377112,MCD,1968-01-04,0.6481480002403259
377113,MCD,1968-01-05,0.676954984664917
377114,MCD,1968-01-08,0.7078189849853516
377115,MCD,1968-01-09,0.6800410151481628
377116,MCD,1968-01-10,0.6522629857063293
377117,MCD,1968-01-11,0.6707820296287537
377118,MCD,1968-01-12,0.6810700297355652
377119,MCD,1968-01-15,0.6965019702911377
377120,MCD,1968-01-16,0.6872429847717285
377121,MCD,1968-01-17,0.7407410144805908
377122,MCD,1968-01-18,0.7160490155220032
377123,MCD,1968-01-19,0.7201650142669678
377124,MCD,1968-01-22,0.7088479995727539
377125,MCD,1968-01-23,0.7129629850387573
377126,MCD,1968-01-24,0.6934159994125366
377127,MCD,1968-01-25,0.6872429847717285
377128,MCD,1968-01-26,0.6759260296821594
377129,MCD,1968-01-29,0.6810700297355652
377130,MCD,1968-01-30,0.656378984451294
377131,MCD,1968-01-31,0.6419749855995178
377132,MCD,1968-02-01,0.6584360003471375
377133,MCD,1968-02-02,0.6646090149879456
377134,MCD,1968-02-05,0.6553500294685364
377135,MCD,1968-02-06,0.656378984451294
377136,MCD,1968-02-07,0.6584360003471375
377137,MCD,1968-02-08,0.6450620293617249
377138,MCD,1968-02-09,0.6481480002403259
377139,MCD,1968-02-13,0.6409469842910767
377140,MCD,1968-02-14,0.6502060294151306
377141,MCD,1968-02-15,0.6584360003471375
377142,MCD,1968-02-16,0.6491770148277283
377143,MCD,1968-02-19,0.6584360003471375
377144,MCD,1968-02-20,0.6625509858131409
377145,MCD,1968-02-21,0.6574069857597351
377146,MCD,1968-02-23,0.6522629857063293
377147,MCD,1968-02-26,0.633745014667511
377148,MCD,1968-02-27,0.6286010146141052
377149,MCD,1968-02-28,0.6296300292015076
377150,MCD,1968-02-29,0.6008229851722717
377151,MCD,1968-03-01,0.595678985118866
377152,MCD,1968-03-04,0.5699589848518372
377153,MCD,1968-03-05,0.5483540296554565
377154,MCD,1968-03-06,0.5874490141868591
377155,MCD,1968-03-07,0.5658439993858337
377156,MCD,1968-03-08,0.5802469849586487
377157,MCD,1968-03-11,0.6008229851722717
377158,MCD,1968-03-12,0.6183130145072937
377159,MCD,1968-03-13,0.633745014667511
377160,MCD,1968-03-14,0.6172839999198914
377161,MCD,1968-03-15,0.6265429854393005
377162,MCD,1968-03-18,0.6430040001869202
377163,MCD,1968-03-19,0.6419749855995178
377164,MCD,1968-03-20,0.633745014667511
377165,MCD,1968-03-21,0.6172839999198914
377166,MCD,1968-03-22,0.6152259707450867
377167,MCD,1968-03-25,0.6296300292015076
377168,MCD,1968-03-26,0.6316869854927063
377169,MCD,1968-03-27,0.6419749855995178
377170,MCD,1968-03-28,0.656378984451294
377171,MCD,1968-03-29,0.668724000453949
377172,MCD,1968-04-01,0.6944440007209778
377173,MCD,1968-04-02,0.7026749849319458
377174,MCD,1968-04-03,0.7078189849853516
377175,MCD,1968-04-04,0.7376539707183838
377176,MCD,1968-04-05,0.7160490155220032
377177,MCD,1968-04-08,0.7242799997329712
377178,MCD,1968-04-10,0.7242799997329712
377179,MCD,1968-04-11,0.7160490155220032
377180,MCD,1968-04-15,0.7098770141601562
377181,MCD,1968-04-16,0.7345679998397827
377182,MCD,1968-04-17,0.7355970144271851
377183,MCD,1968-04-18,0.75
377184,MCD,1968-04-19,0.7407410144805908
377185,MCD,1968-04-22,0.7489709854125977
377186,MCD,1968-04-23,0.7860080003738403
377187,MCD,1968-04-24,0.8065840005874634
377188,MCD,1968-04-25,0.8086420297622681
377189,MCD,1968-04-26,0.8117280006408691
377190,MCD,1968-04-29,0.8199589848518372
377191,MCD,1968-04-30,0.8497939705848694
377192,MCD,1968-05-01,0.8580250144004822
377193,MCD,1968-05-02,0.8888890147209167
377194,MCD,1968-05-03,0.9074069857597352
377195,MCD,1968-05-06,0.9279839992523192
377196,MCD,1968-05-07,0.958847999572754
377197,MCD,1968-05-08,0.9238680005073548
377198,MCD,1968-05-09,0.8621399998664856
377199,MCD,1968-05-10,0.8353909850120544
377200,MCD,1968-05-13,0.8600819706916809
377201,MCD,1968-05-14,0.8775720000267029
377202,MCD,1968-05-15,0.8888890147209167
377203,MCD,1968-05-16,0.883745014667511
377204,MCD,1968-05-17,0.8786010146141052
377205,MCD,1968-05-20,0.8580250144004822
377206,MCD,1968-05-21,0.4228399991989136
377207,MCD,1968-05-22,0.4351849853992462
377208,MCD,1968-05-23,0.4516460001468658
377209,MCD,1968-05-24,0.4701650142669678
377210,MCD,1968-05-27,0.4794239997863769
377211,MCD,1968-05-28,0.4753090143203735
377212,MCD,1968-05-29,0.4773660004138946
377213,MCD,1968-05-31,0.4742799997329712
377214,MCD,1968-06-03,0.4732509851455688
377215,MCD,1968-06-04,0.4907410144805908
377216,MCD,1968-06-05,0.4969139993190765
377217,MCD,1968-06-06,0.5226340293884277
377218,MCD,1968-06-07,0.5236629843711853
377219,MCD,1968-06-10,0.5102880001068115
377220,MCD,1968-06-11,0.5102880001068115
377221,MCD,1968-06-13,0.5288069844245911
377222,MCD,1968-06-14,0.5226340293884277
377223,MCD,1968-06-17,0.5082299709320068
377224,MCD,1968-06-18,0.4938269853591919
377225,MCD,1968-06-20,0.4722220003604889
377226,MCD,1968-06-21,0.4691359996795654
377227,MCD,1968-06-24,0.4691359996795654
377228,MCD,1968-06-25,0.4629630148410797
377229,MCD,1968-06-27,0.4526750147342682
377230,MCD,1968-06-28,0.4475310146808624
377231,MCD,1968-07-01,0.4444440007209778
377232,MCD,1968-07-02,0.4444440007209778
377233,MCD,1968-07-03,0.4434159994125366
377234,MCD,1968-07-08,0.4681070148944855
377235,MCD,1968-07-09,0.4660489857196808
377236,MCD,1968-07-11,0.4804530143737793
377237,MCD,1968-07-12,0.4835389852523803
377238,MCD,1968-07-15,0.4773660004138946
377239,MCD,1968-07-16,0.4691359996795654
377240,MCD,1968-07-18,0.4495880007743835
377241,MCD,1968-07-19,0.4516460001468658
377242,MCD,1968-07-22,0.4362139999866485
377243,MCD,1968-07-23,0.4362139999866485
377244,MCD,1968-07-25,0.4475310146808624
377245,MCD,1968-07-26,0.439300000667572
377246,MCD,1968-07-29,0.4423870146274566
377247,MCD,1968-07-30,0.4423870146274566
377248,MCD,1968-08-01,0.4300409853458404
377249,MCD,1968-08-02,0.4125509858131408
377250,MCD,1968-08-05,0.4032920002937317
377251,MCD,1968-08-06,0.4218110144138336
377252,MCD,1968-08-08,0.4310699999332428
377253,MCD,1968-08-09,0.418724000453949
377254,MCD,1968-08-12,0.4238680005073547
377255,MCD,1968-08-13,0.440328985452652
377256,MCD,1968-08-15,0.4372430145740509
377257,MCD,1968-08-16,0.440328985452652
377258,MCD,1968-08-19,0.4444440007209778
377259,MCD,1968-08-20,0.4382719993591308
377260,MCD,1968-08-22,0.440328985452652
377261,MCD,1968-08-23,0.440328985452652
377262,MCD,1968-08-26,0.4423870146274566
377263,MCD,1968-08-27,0.440328985452652
377264,MCD,1968-08-29,0.4382719993591308
377265,MCD,1968-08-30,0.4444440007209778
377266,MCD,1968-09-03,0.4413580000400543
377267,MCD,1968-09-04,0.440328985452652
377268,MCD,1968-09-05,0.4434159994125366
377269,MCD,1968-09-06,0.4444440007209778
377270,MCD,1968-09-09,0.4506169855594635
377271,MCD,1968-09-10,0.4465020000934601
377272,MCD,1968-09-12,0.440328985452652
377273,MCD,1968-09-13,0.4320990145206451
377274,MCD,1968-09-16,0.440328985452652
377275,MCD,1968-09-17,0.4516460001468658
377276,MCD,1968-09-19,0.4567900002002716
377277,MCD,1968-09-20,0.4670780003070831
377278,MCD,1968-09-23,0.4619340002536773
377279,MCD,1968-09-24,0.460904985666275
377280,MCD,1968-09-26,0.4639919996261596
377281,MCD,1968-09-27,0.481480985879898
377282,MCD,1968-09-30,0.4958850145339966
377283,MCD,1968-10-01,0.5030859708786011
377284,MCD,1968-10-03,0.4979420006275177
377285,MCD,1968-10-04,0.4783949851989746
377286,MCD,1968-10-07,0.4835389852523803
377287,MCD,1968-10-08,0.4783949851989746
377288,MCD,1968-10-10,0.4773660004138946
377289,MCD,1968-10-11,0.4773660004138946
377290,MCD,1968-10-14,0.5082299709320068
377291,MCD,1968-10-15,0.4958850145339966
377292,MCD,1968-10-17,0.5
377293,MCD,1968-10-18,0.5061730146408081
377294,MCD,1968-10-21,0.5020580291748047
377295,MCD,1968-10-22,0.5102880001068115
377296,MCD,1968-10-24,0.5144029855728149
377297,MCD,1968-10-25,0.5102880001068115
377298,MCD,1968-10-28,0.5020580291748047
377299,MCD,1968-10-29,0.4886829853057861
377300,MCD,1968-10-31,0.4845679998397827
377301,MCD,1968-11-01,0.4711929857730865
377302,MCD,1968-11-04,0.4753090143203735
377303,MCD,1968-11-06,0.4845679998397827
377304,MCD,1968-11-07,0.4711929857730865
377305,MCD,1968-11-08,0.4783949851989746
377306,MCD,1968-11-12,0.4938269853591919
377307,MCD,1968-11-13,0.4927980005741119
377308,MCD,1968-11-14,0.4897119998931885
377309,MCD,1968-11-15,0.4897119998931885
377310,MCD,1968-11-18,0.4773660004138946
377311,MCD,1968-11-19,0.4783949851989746
377312,MCD,1968-11-21,0.4691359996795654
377313,MCD,1968-11-22,0.4711929857730865
377314,MCD,1968-11-25,0.4773660004138946
377315,MCD,1968-11-26,0.486625999212265
377316,MCD,1968-11-27,0.4927980005741119
377317,MCD,1968-11-29,0.4927980005741119
377318,MCD,1968-12-02,0.486625999212265
377319,MCD,1968-12-03,0.4886829853057861
377320,MCD,1968-12-05,0.5133739709854126
377321,MCD,1968-12-06,0.5113170146942139
377322,MCD,1968-12-09,0.5226340293884277
377323,MCD,1968-12-10,0.5082299709320068
377324,MCD,1968-12-12,0.5288069844245911
377325,MCD,1968-12-13,0.5432100296020508
377326,MCD,1968-12-16,0.5390949845314026
377327,MCD,1968-12-17,0.5411520004272461
377328,MCD,1968-12-19,0.5432100296020508
377329,MCD,1968-12-20,0.5421810150146484
377330,MCD,1968-12-23,0.5329220294952393
377331,MCD,1968-12-24,0.5288069844245911
377332,MCD,1968-12-26,0.5154320001602173
377333,MCD,1968-12-27,0.5216050148010254
377334,MCD,1968-12-30,0.520576000213623
377335,MCD,1968-12-31,0.5308640003204346
377336,MCD,1969-01-02,0.5185189843177795
377337,MCD,1969-01-03,0.5185189843177795
377338,MCD,1969-01-06,0.5030859708786011
377339,MCD,1969-01-07,0.5092589855194092
377340,MCD,1969-01-08,0.5072020292282104
377341,MCD,1969-01-09,0.5144029855728149
377342,MCD,1969-01-10,0.4979420006275177
377343,MCD,1969-01-13,0.486625999212265
377344,MCD,1969-01-14,0.4907410144805908
377345,MCD,1969-01-15,0.4927980005741119
377346,MCD,1969-01-16,0.4927980005741119
377347,MCD,1969-01-17,0.5041149854660034
377348,MCD,1969-01-20,0.5061730146408081
377349,MCD,1969-01-21,0.5123460292816162
377350,MCD,1969-01-22,0.5123460292816162
377351,MCD,1969-01-23,0.5113170146942139
377352,MCD,1969-01-24,0.5154320001602173
377353,MCD,1969-01-27,0.5102880001068115
377354,MCD,1969-01-28,0.5082299709320068
377355,MCD,1969-01-29,0.5144029855728149
377356,MCD,1969-01-30,0.5
377357,MCD,1969-01-31,0.5072020292282104
377358,MCD,1969-02-03,0.5
377359,MCD,1969-02-04,0.5
377360,MCD,1969-02-05,0.5
377361,MCD,1969-02-06,0.4948559999465942
377362,MCD,1969-02-07,0.5
377363,MCD,1969-02-11,0.5020580291748047
377364,MCD,1969-02-12,0.5020580291748047
377365,MCD,1969-02-13,0.5041149854660034
377366,MCD,1969-02-14,0.5102880001068115
377367,MCD,1969-02-17,0.5051440000534058
377368,MCD,1969-02-18,0.4938269853591919
377369,MCD,1969-02-19,0.481480985879898
377370,MCD,1969-02-20,0.4670780003070831
377371,MCD,1969-02-24,0.4619340002536773
377372,MCD,1969-02-25,0.4526750147342682
377373,MCD,1969-02-26,0.465021014213562
377374,MCD,1969-02-27,0.465021014213562
377375,MCD,1969-02-28,0.4567900002002716
377376,MCD,1969-03-03,0.4557609856128692
377377,MCD,1969-03-04,0.4454729855060577
377378,MCD,1969-03-05,0.4485599994659424
377379,MCD,1969-03-06,0.4238680005073547
377380,MCD,1969-03-07,0.425925999879837
377381,MCD,1969-03-10,0.4094649851322174
377382,MCD,1969-03-11,0.4156379997730255
377383,MCD,1969-03-12,0.4156379997730255
377384,MCD,1969-03-13,0.4115230143070221
377385,MCD,1969-03-14,0.4238680005073547
377386,MCD,1969-03-17,0.4279839992523193
377387,MCD,1969-03-18,0.4279839992523193
377388,MCD,1969-03-19,0.440328985452652
377389,MCD,1969-03-20,0.4413580000400543
377390,MCD,1969-03-21,0.4526750147342682
377391,MCD,1969-03-24,0.4567900002002716
377392,MCD,1969-03-25,0.465021014213562
377393,MCD,1969-03-26,0.4835389852523803
377394,MCD,1969-03-27,0.481480985879898
377395,MCD,1969-03-28,0.4845679998397827
377396,MCD,1969-04-01,0.4763369858264923
377397,MCD,1969-04-02,0.4670780003070831
377398,MCD,1969-04-03,0.4773660004138946
377399,MCD,1969-04-07,0.4742799997329712
377400,MCD,1969-04-08,0.4732509851455688
377401,MCD,1969-04-09,0.4794239997863769
377402,MCD,1969-04-10,0.4763369858264923
377403,MCD,1969-04-11,0.485597014427185
377404,MCD,1969-04-14,0.4886829853057861
377405,MCD,1969-04-15,0.4938269853591919
377406,MCD,1969-04-16,0.4927980005741119
377407,MCD,1969-04-17,0.485597014427185
377408,MCD,1969-04-18,0.4948559999465942
377409,MCD,1969-04-21,0.4897119998931885
377410,MCD,1969-04-22,0.4969139993190765
377411,MCD,1969-04-23,0.5051440000534058
377412,MCD,1969-04-24,0.5329220294952393
377413,MCD,1969-04-25,0.5226340293884277
377414,MCD,1969-04-28,0.534978985786438
377415,MCD,1969-04-29,0.5339509844779968
377416,MCD,1969-04-30,0.5329220294952393
377417,MCD,1969-05-01,0.5144029855728149
377418,MCD,1969-05-02,0.5390949845314026
377419,MCD,1969-05-05,0.5442389845848083
377420,MCD,1969-05-06,0.5432100296020508
377421,MCD,1969-05-07,0.5370370149612427
377422,MCD,1969-05-08,0.538066029548645
377423,MCD,1969-05-09,0.5390949845314026
377424,MCD,1969-05-12,0.5329220294952393
377425,MCD,1969-05-13,0.5452669858932495
377426,MCD,1969-05-14,0.5514400005340576
377427,MCD,1969-05-15,0.5504119992256165
377428,MCD,1969-05-16,0.5679010152816772
377429,MCD,1969-05-19,0.5586420297622681
377430,MCD,1969-05-20,0.5658439993858337
377431,MCD,1969-05-21,0.5761319994926453
377432,MCD,1969-05-22,0.5720160007476807
377433,MCD,1969-05-23,0.5679010152816772
377434,MCD,1969-05-26,0.5679010152816772
377435,MCD,1969-05-27,0.5565840005874634
377436,MCD,1969-05-28,0.5565840005874634
377437,MCD,1969-05-29,0.560699999332428
377438,MCD,1969-06-02,0.560699999332428
377439,MCD,1969-06-03,0.5689299702644348
377440,MCD,1969-06-04,0.5699589848518372
377441,MCD,1969-06-05,0.563785970211029
377442,MCD,1969-06-06,0.5658439993858337
377443,MCD,1969-06-09,0.55246901512146
377444,MCD,1969-06-10,0.5534980297088623
377445,MCD,1969-06-11,0.5452669858932495
377446,MCD,1969-06-12,0.5360080003738403
377447,MCD,1969-06-13,0.2674899995326996
377448,MCD,1969-06-16,0.2695469856262207
377449,MCD,1969-06-17,0.2746909856796264
377450,MCD,1969-06-18,0.2685190141201019
377451,MCD,1969-06-19,0.2674899995326996
377452,MCD,1969-06-20,0.2644029855728149
377453,MCD,1969-06-23,0.2644029855728149
377454,MCD,1969-06-24,0.263374000787735
377455,MCD,1969-06-25,0.257201999425888
377456,MCD,1969-06-26,0.2530860006809234
377457,MCD,1969-06-27,0.2541149854660034
377458,MCD,1969-06-30,0.2510290145874023
377459,MCD,1969-07-01,0.2489710003137588
377460,MCD,1969-07-02,0.2561730146408081
377461,MCD,1969-07-03,0.2510290145874023
377462,MCD,1969-07-07,0.2530860006809234
377463,MCD,1969-07-08,0.2510290145874023
377464,MCD,1969-07-09,0.2479420006275177
377465,MCD,1969-07-10,0.2469139993190765
377466,MCD,1969-07-11,0.2469139993190765
377467,MCD,1969-07-14,0.2273660004138946
377468,MCD,1969-07-15,0.2253089994192123
377469,MCD,1969-07-16,0.2335390001535415
377470,MCD,1969-07-17,0.2386830002069473
377471,MCD,1969-07-18,0.2304529994726181
377472,MCD,1969-07-22,0.2160490006208419
377473,MCD,1969-07-23,0.22325100004673
377474,MCD,1969-07-24,0.22325100004673
377475,MCD,1969-07-25,0.2242799997329712
377476,MCD,1969-07-28,0.22325100004673
377477,MCD,1969-07-29,0.2160490006208419
377478,MCD,1969-07-30,0.2304529994726181
377479,MCD,1969-07-31,0.236625999212265
377480,MCD,1969-08-01,0.2376540005207061
377481,MCD,1969-08-04,0.2345679998397827
377482,MCD,1969-08-05,0.2469139993190765
377483,MCD,1969-08-06,0.2469139993190765
377484,MCD,1969-08-07,0.2469139993190765
377485,MCD,1969-08-08,0.25
377486,MCD,1969-08-11,0.2510290145874023
377487,MCD,1969-08-12,0.2417699992656707
377488,MCD,1969-08-13,0.25
377489,MCD,1969-08-14,0.2510290145874023
377490,MCD,1969-08-15,0.2561730146408081
377491,MCD,1969-08-18,0.2695469856262207
377492,MCD,1969-08-19,0.2674899995326996
377493,MCD,1969-08-20,0.2674899995326996
377494,MCD,1969-08-21,0.2685190141201019
377495,MCD,1969-08-22,0.2757200002670288
377496,MCD,1969-08-25,0.2726339995861053
377497,MCD,1969-08-26,0.2716050148010254
377498,MCD,1969-08-27,0.2716050148010254
377499,MCD,1969-08-28,0.2716050148010254
377500,MCD,1969-08-29,0.2767490148544311
377501,MCD,1969-09-02,0.2798349857330322
377502,MCD,1969-09-03,0.2860080003738403
377503,MCD,1969-09-04,0.2777779996395111
377504,MCD,1969-09-05,0.2716050148010254
377505,MCD,1969-09-08,0.2613170146942138
377506,MCD,1969-09-09,0.2674899995326996
377507,MCD,1969-09-10,0.2664610147476196
377508,MCD,1969-09-11,0.2767490148544311
377509,MCD,1969-09-12,0.2798349857330322
377510,MCD,1969-09-15,0.2788070142269134
377511,MCD,1969-09-16,0.2829219996929168
377512,MCD,1969-09-17,0.2818929851055145
377513,MCD,1969-09-18,0.2798349857330322
377514,MCD,1969-09-19,0.2798349857330322
377515,MCD,1969-09-22,0.2818929851055145
377516,MCD,1969-09-23,0.2993830144405365
377517,MCD,1969-09-24,0.3024689853191376
377518,MCD,1969-09-25,0.3024689853191376
377519,MCD,1969-09-26,0.2952669858932495
377520,MCD,1969-09-29,0.289095014333725
377521,MCD,1969-09-30,0.2860080003738403
377522,MCD,1969-10-01,0.2788070142269134
377523,MCD,1969-10-02,0.2839510142803192
377524,MCD,1969-10-03,0.2880659997463226
377525,MCD,1969-10-06,0.2839510142803192
377526,MCD,1969-10-07,0.2932099997997284
377527,MCD,1969-10-08,0.2911520004272461
377528,MCD,1969-10-09,0.2911520004272461
377529,MCD,1969-10-10,0.3045270144939422
377530,MCD,1969-10-13,0.3209879994392395
377531,MCD,1969-10-14,0.3158439993858337
377532,MCD,1969-10-15,0.3209879994392395
377533,MCD,1969-10-16,0.3251030147075653
377534,MCD,1969-10-17,0.3209879994392395
377535,MCD,1969-10-20,0.3148150146007538
377536,MCD,1969-10-21,0.3189300000667572
377537,MCD,1969-10-22,0.3281889855861664
377538,MCD,1969-10-23,0.330247014760971
377539,MCD,1969-10-24,0.3261319994926452
377540,MCD,1969-10-27,0.3271600008010864
377541,MCD,1969-10-28,0.331275999546051
377542,MCD,1969-10-29,0.3251030147075653
377543,MCD,1969-10-30,0.3323050141334533
377544,MCD,1969-10-31,0.3281889855861664
377545,MCD,1969-11-03,0.3477370142936706
377546,MCD,1969-11-04,0.3456789851188659
377547,MCD,1969-11-05,0.3559669852256775
377548,MCD,1969-11-06,0.3487649857997894
377549,MCD,1969-11-07,0.3580250144004822
377550,MCD,1969-11-10,0.3559669852256775
377551,MCD,1969-11-11,0.3456789851188659
377552,MCD,1969-11-12,0.3374490141868591
377553,MCD,1969-11-13,0.3353910148143768
377554,MCD,1969-11-14,0.3292180001735687
377555,MCD,1969-11-17,0.331275999546051
377556,MCD,1969-11-18,0.3528810143470764
377557,MCD,1969-11-19,0.3539089858531952
377558,MCD,1969-11-20,0.3436209857463836
377559,MCD,1969-11-21,0.3384769856929779
377560,MCD,1969-11-24,0.331275999546051
377561,MCD,1969-11-25,0.3425930142402649
377562,MCD,1969-11-26,0.344650000333786
377563,MCD,1969-11-28,0.3539089858531952
377564,MCD,1969-12-01,0.3467079997062683
377565,MCD,1969-12-02,0.3395060002803802
377566,MCD,1969-12-03,0.3343620002269745
377567,MCD,1969-12-04,0.3415639996528625
377568,MCD,1969-12-05,0.3436209857463836
377569,MCD,1969-12-08,0.3343620002269745
377570,MCD,1969-12-09,0.331275999546051
377571,MCD,1969-12-10,0.3405350148677826
377572,MCD,1969-12-11,0.3374490141868591
377573,MCD,1969-12-12,0.3333329856395721
377574,MCD,1969-12-15,0.3374490141868591
377575,MCD,1969-12-16,0.3281889855861664
377576,MCD,1969-12-17,0.3292180001735687
377577,MCD,1969-12-18,0.3353910148143768
377578,MCD,1969-12-19,0.3477370142936706
377579,MCD,1969-12-22,0.3374490141868591
377580,MCD,1969-12-23,0.3220160007476806
377581,MCD,1969-12-24,0.3292180001735687
377582,MCD,1969-12-26,0.3364199995994568
377583,MCD,1969-12-29,0.3333329856395721
377584,MCD,1969-12-30,0.3405350148677826
377585,MCD,1969-12-31,0.3508229851722717
377586,MCD,1970-01-02,0.3641979992389679
377587,MCD,1970-01-05,0.3703700006008148
377588,MCD,1970-01-06,0.3724279999732971
377589,MCD,1970-01-07,0.3703700006008148
377590,MCD,1970-01-08,0.3703700006008148
377591,MCD,1970-01-09,0.3600820004940033
377592,MCD,1970-01-12,0.3456789851188659
377593,MCD,1970-01-13,0.3395060002803802
377594,MCD,1970-01-14,0.3405350148677826
377595,MCD,1970-01-15,0.3384769856929779
377596,MCD,1970-01-16,0.3353910148143768
377597,MCD,1970-01-19,0.3220160007476806
377598,MCD,1970-01-20,0.331275999546051
377599,MCD,1970-01-21,0.3292180001735687
377600,MCD,1970-01-22,0.3230449855327606
377601,MCD,1970-01-23,0.3261319994926452
377602,MCD,1970-01-26,0.3209879994392395
377603,MCD,1970-01-27,0.3209879994392395
377604,MCD,1970-01-28,0.3158439993858337
377605,MCD,1970-01-29,0.3065840005874634
377606,MCD,1970-01-30,0.310699999332428
377607,MCD,1970-02-02,0.3209879994392395
377608,MCD,1970-02-03,0.3333329856395721
377609,MCD,1970-02-04,0.3415639996528625
377610,MCD,1970-02-05,0.3456789851188659
377611,MCD,1970-02-06,0.3641979992389679
377612,MCD,1970-02-09,0.3631690144538879
377613,MCD,1970-02-10,0.3549380004405975
377614,MCD,1970-02-11,0.3528810143470764
377615,MCD,1970-02-12,0.3487649857997894
377616,MCD,1970-02-13,0.3549380004405975
377617,MCD,1970-02-16,0.3518519997596741
377618,MCD,1970-02-17,0.3497940003871918
377619,MCD,1970-02-18,0.3631690144538879
377620,MCD,1970-02-19,0.366254985332489
377621,MCD,1970-02-20,0.3611109852790832
377622,MCD,1970-02-24,0.3497940003871918
377623,MCD,1970-02-25,0.3703700006008148
377624,MCD,1970-02-26,0.3693419992923736
377625,MCD,1970-02-27,0.3713989853858948
377626,MCD,1970-03-02,0.366254985332489
377627,MCD,1970-03-03,0.3703700006008148
377628,MCD,1970-03-04,0.366254985332489
377629,MCD,1970-03-05,0.3590529859066009
377630,MCD,1970-03-06,0.3600820004940033
377631,MCD,1970-03-09,0.3569959998130798
377632,MCD,1970-03-10,0.3672839999198913
377633,MCD,1970-03-11,0.3611109852790832
377634,MCD,1970-03-12,0.3539089858531952
377635,MCD,1970-03-13,0.3343620002269745
377636,MCD,1970-03-16,0.3333329856395721
377637,MCD,1970-03-17,0.3436209857463836
377638,MCD,1970-03-18,0.3539089858531952
377639,MCD,1970-03-19,0.3148150146007538
377640,MCD,1970-03-20,0.3148150146007538
377641,MCD,1970-03-23,0.3343620002269745
377642,MCD,1970-03-24,0.3415639996528625
377643,MCD,1970-03-25,0.3497940003871918
377644,MCD,1970-03-26,0.344650000333786
377645,MCD,1970-03-30,0.3405350148677826
377646,MCD,1970-03-31,0.3333329856395721
377647,MCD,1970-04-01,0.3333329856395721
377648,MCD,1970-04-02,0.3539089858531952
377649,MCD,1970-04-03,0.3323050141334533
377650,MCD,1970-04-06,0.3251030147075653
377651,MCD,1970-04-07,0.3251030147075653
377652,MCD,1970-04-08,0.3220160007476806
377653,MCD,1970-04-09,0.3127569854259491
377654,MCD,1970-04-10,0.3045270144939422
377655,MCD,1970-04-13,0.2962960004806518
377656,MCD,1970-04-14,0.2962960004806518
377657,MCD,1970-04-15,0.284978985786438
377658,MCD,1970-04-16,0.2870369851589203
377659,MCD,1970-04-17,0.2860080003738403
377660,MCD,1970-04-20,0.3024689853191376
377661,MCD,1970-04-21,0.3055559992790222
377662,MCD,1970-04-22,0.2952669858932495
377663,MCD,1970-04-23,0.2932099997997284
377664,MCD,1970-04-24,0.292180985212326
377665,MCD,1970-04-27,0.2932099997997284
377666,MCD,1970-04-28,0.2932099997997284
377667,MCD,1970-04-29,0.3086419999599457
377668,MCD,1970-04-30,0.3004119992256164
377669,MCD,1970-05-01,0.3086419999599457
377670,MCD,1970-05-04,0.3014400005340576
377671,MCD,1970-05-05,0.284978985786438
377672,MCD,1970-05-06,0.289095014333725
377673,MCD,1970-05-07,0.2901229858398437
377674,MCD,1970-05-08,0.2808640003204345
377675,MCD,1970-05-11,0.263374000787735
377676,MCD,1970-05-12,0.2561730146408081
377677,MCD,1970-05-13,0.2551440000534057
377678,MCD,1970-05-14,0.2541149854660034
377679,MCD,1970-05-15,0.2623459994792938
377680,MCD,1970-05-18,0.2726339995861053
377681,MCD,1970-05-19,0.2592589855194092
377682,MCD,1970-05-20,0.2520579993724823
377683,MCD,1970-05-21,0.2427980005741119
377684,MCD,1970-05-22,0.2376540005207061
377685,MCD,1970-05-25,0.2325100004673004
377686,MCD,1970-05-26,0.2283950001001358
377687,MCD,1970-05-27,0.2654320001602173
377688,MCD,1970-05-28,0.2674899995326996
377689,MCD,1970-05-29,0.2674899995326996
377690,MCD,1970-06-01,0.292180985212326
377691,MCD,1970-06-02,0.3014400005340576
377692,MCD,1970-06-03,0.3014400005340576
377693,MCD,1970-06-04,0.2962960004806518
377694,MCD,1970-06-05,0.2870369851589203
377695,MCD,1970-06-08,0.2777779996395111
377696,MCD,1970-06-09,0.2767490148544311
377697,MCD,1970-06-10,0.2613170146942138
377698,MCD,1970-06-11,0.2530860006809234
377699,MCD,1970-06-12,0.2685190141201019
377700,MCD,1970-06-15,0.2736630141735077
377701,MCD,1970-06-16,0.2726339995861053
377702,MCD,1970-06-17,0.2726339995861053
377703,MCD,1970-06-18,0.2788070142269134
377704,MCD,1970-06-19,0.2911520004272461
377705,MCD,1970-06-22,0.289095014333725
377706,MCD,1970-06-23,0.2788070142269134
377707,MCD,1970-06-24,0.2644029855728149
377708,MCD,1970-06-25,0.2685190141201019
377709,MCD,1970-06-26,0.2674899995326996
377710,MCD,1970-06-29,0.2757200002670288
377711,MCD,1970-06-30,0.2746909856796264
377712,MCD,1970-07-01,0.2736630141735077
377713,MCD,1970-07-02,0.2726339995861053
377714,MCD,1970-07-06,0.2654320001602173
377715,MCD,1970-07-07,0.2623459994792938
377716,MCD,1970-07-08,0.2695469856262207
377717,MCD,1970-07-09,0.2829219996929168
377718,MCD,1970-07-10,0.2829219996929168
377719,MCD,1970-07-13,0.2798349857330322
377720,MCD,1970-07-14,0.2736630141735077
377721,MCD,1970-07-15,0.2818929851055145
377722,MCD,1970-07-16,0.2962960004806518
377723,MCD,1970-07-17,0.3045270144939422
377724,MCD,1970-07-20,0.3045270144939422
377725,MCD,1970-07-21,0.3004119992256164
377726,MCD,1970-07-22,0.3014400005340576
377727,MCD,1970-07-23,0.3065840005874634
377728,MCD,1970-07-24,0.3045270144939422
377729,MCD,1970-07-27,0.3076129853725433
377730,MCD,1970-07-28,0.309671014547348
377731,MCD,1970-07-29,0.3158439993858337
377732,MCD,1970-07-30,0.3168720006942749
377733,MCD,1970-07-31,0.2983539998531341
377734,MCD,1970-08-03,0.2901229858398437
377735,MCD,1970-08-04,0.2798349857330322
377736,MCD,1970-08-05,0.2674899995326996
377737,MCD,1970-08-06,0.2664610147476196
377738,MCD,1970-08-07,0.2726339995861053
377739,MCD,1970-08-10,0.2674899995326996
377740,MCD,1970-08-11,0.2674899995326996
377741,MCD,1970-08-12,0.2623459994792938
377742,MCD,1970-08-13,0.2561730146408081
377743,MCD,1970-08-14,0.2510290145874023
377744,MCD,1970-08-17,0.2438270002603531
377745,MCD,1970-08-18,0.2510290145874023
377746,MCD,1970-08-19,0.257201999425888
377747,MCD,1970-08-20,0.257201999425888
377748,MCD,1970-08-21,0.2798349857330322
377749,MCD,1970-08-24,0.2901229858398437
377750,MCD,1970-08-25,0.3034979999065399
377751,MCD,1970-08-26,0.3004119992256164
377752,MCD,1970-08-27,0.2952669858932495
377753,MCD,1970-08-28,0.2962960004806518
377754,MCD,1970-08-31,0.292180985212326
377755,MCD,1970-09-01,0.292180985212326
377756,MCD,1970-09-02,0.2932099997997284
377757,MCD,1970-09-03,0.3065840005874634
377758,MCD,1970-09-04,0.3045270144939422
377759,MCD,1970-09-08,0.3189300000667572
377760,MCD,1970-09-09,0.3199590146541595
377761,MCD,1970-09-10,0.3220160007476806
377762,MCD,1970-09-11,0.3323050141334533
377763,MCD,1970-09-14,0.331275999546051
377764,MCD,1970-09-15,0.3281889855861664
377765,MCD,1970-09-16,0.330247014760971
377766,MCD,1970-09-17,0.3271600008010864
377767,MCD,1970-09-18,0.3374490141868591
377768,MCD,1970-09-21,0.3364199995994568
377769,MCD,1970-09-22,0.3292180001735687
377770,MCD,1970-09-23,0.3353910148143768
377771,MCD,1970-09-24,0.3405350148677826
377772,MCD,1970-09-25,0.3425930142402649
377773,MCD,1970-09-28,0.3436209857463836
377774,MCD,1970-09-29,0.3528810143470764
377775,MCD,1970-09-30,0.3539089858531952
377776,MCD,1970-10-01,0.3487649857997894
377777,MCD,1970-10-02,0.3539089858531952
377778,MCD,1970-10-05,0.3497940003871918
377779,MCD,1970-10-06,0.3497940003871918
377780,MCD,1970-10-07,0.3405350148677826
377781,MCD,1970-10-08,0.331275999546051
377782,MCD,1970-10-09,0.3292180001735687
377783,MCD,1970-10-12,0.331275999546051
377784,MCD,1970-10-13,0.3395060002803802
377785,MCD,1970-10-14,0.3425930142402649
377786,MCD,1970-10-15,0.3518519997596741
377787,MCD,1970-10-16,0.3456789851188659
377788,MCD,1970-10-19,0.3374490141868591
377789,MCD,1970-10-20,0.344650000333786
377790,MCD,1970-10-21,0.3456789851188659
377791,MCD,1970-10-22,0.3508229851722717
377792,MCD,1970-10-23,0.3539089858531952
377793,MCD,1970-10-26,0.3549380004405975
377794,MCD,1970-10-27,0.3528810143470764
377795,MCD,1970-10-28,0.3549380004405975
377796,MCD,1970-10-29,0.3539089858531952
377797,MCD,1970-10-30,0.3508229851722717
377798,MCD,1970-11-02,0.3436209857463836
377799,MCD,1970-11-03,0.3374490141868591
377800,MCD,1970-11-04,0.3497940003871918
377801,MCD,1970-11-05,0.3467079997062683
377802,MCD,1970-11-06,0.3364199995994568
377803,MCD,1970-11-09,0.3333329856395721
377804,MCD,1970-11-10,0.3343620002269745
377805,MCD,1970-11-11,0.3323050141334533
377806,MCD,1970-11-12,0.3261319994926452
377807,MCD,1970-11-13,0.3240740001201629
377808,MCD,1970-11-16,0.3117280006408691
377809,MCD,1970-11-17,0.3179009854793548
377810,MCD,1970-11-18,0.3086419999599457
377811,MCD,1970-11-19,0.3127569854259491
377812,MCD,1970-11-20,0.3240740001201629
377813,MCD,1970-11-23,0.330247014760971
377814,MCD,1970-11-24,0.331275999546051
377815,MCD,1970-11-25,0.3323050141334533
377816,MCD,1970-11-27,0.3436209857463836
377817,MCD,1970-11-30,0.3569959998130798
377818,MCD,1970-12-01,0.3539089858531952
377819,MCD,1970-12-02,0.3600820004940033
377820,MCD,1970-12-03,0.3611109852790832
377821,MCD,1970-12-04,0.366254985332489
377822,MCD,1970-12-07,0.3590529859066009
377823,MCD,1970-12-08,0.3683130145072937
377824,MCD,1970-12-09,0.3621399998664856
377825,MCD,1970-12-10,0.3611109852790832
377826,MCD,1970-12-11,0.3611109852790832
377827,MCD,1970-12-14,0.3641979992389679
377828,MCD,1970-12-15,0.365226000547409
377829,MCD,1970-12-16,0.366254985332489
377830,MCD,1970-12-17,0.3755140006542206
377831,MCD,1970-12-18,0.3796299993991852
377832,MCD,1970-12-21,0.3744859993457794
377833,MCD,1970-12-22,0.366254985332489
377834,MCD,1970-12-23,0.3734570145606994
377835,MCD,1970-12-24,0.3755140006542206
377836,MCD,1970-12-28,0.3703700006008148
377837,MCD,1970-12-29,0.3786010146141052
377838,MCD,1970-12-30,0.3816869854927063
377839,MCD,1970-12-31,0.3816869854927063
377840,MCD,1971-01-04,0.3672839999198913
377841,MCD,1971-01-05,0.3724279999732971
377842,MCD,1971-01-06,0.3703700006008148
377843,MCD,1971-01-07,0.3693419992923736
377844,MCD,1971-01-08,0.365226000547409
377845,MCD,1971-01-11,0.3683130145072937
377846,MCD,1971-01-12,0.3744859993457794
377847,MCD,1971-01-13,0.3755140006542206
377848,MCD,1971-01-14,0.3786010146141052
377849,MCD,1971-01-15,0.3806580007076263
377850,MCD,1971-01-18,0.3930040001869201
377851,MCD,1971-01-19,0.3940330147743225
377852,MCD,1971-01-20,0.3960910141468048
377853,MCD,1971-01-21,0.4022629857063293
377854,MCD,1971-01-22,0.4104939997196197
377855,MCD,1971-01-25,0.4115230143070221
377856,MCD,1971-01-26,0.4156379997730255
377857,MCD,1971-01-27,0.4074069857597351
377858,MCD,1971-01-28,0.4084360003471374
377859,MCD,1971-01-29,0.4197529852390289
377860,MCD,1971-02-01,0.4197529852390289
377861,MCD,1971-02-02,0.4218110144138336
377862,MCD,1971-02-03,0.4238680005073547
377863,MCD,1971-02-04,0.425925999879837
377864,MCD,1971-02-05,0.4423870146274566
377865,MCD,1971-02-08,0.4434159994125366
377866,MCD,1971-02-09,0.4382719993591308
377867,MCD,1971-02-10,0.440328985452652
377868,MCD,1971-02-11,0.439300000667572
377869,MCD,1971-02-12,0.4423870146274566
377870,MCD,1971-02-16,0.440328985452652
377871,MCD,1971-02-17,0.4475310146808624
377872,MCD,1971-02-18,0.4454729855060577
377873,MCD,1971-02-19,0.4434159994125366
377874,MCD,1971-02-22,0.4362139999866485
377875,MCD,1971-02-23,0.4434159994125366
377876,MCD,1971-02-24,0.4506169855594635
377877,MCD,1971-02-25,0.4506169855594635
377878,MCD,1971-02-26,0.4567900002002716
377879,MCD,1971-03-01,0.4753090143203735
377880,MCD,1971-03-02,0.4794239997863769
377881,MCD,1971-03-03,0.4773660004138946
377882,MCD,1971-03-04,0.4845679998397827
377883,MCD,1971-03-05,0.4886829853057861
377884,MCD,1971-03-08,0.5020580291748047
377885,MCD,1971-03-09,0.5195469856262207
377886,MCD,1971-03-10,0.5195469856262207
377887,MCD,1971-03-11,0.5041149854660034
377888,MCD,1971-03-12,0.5041149854660034
377889,MCD,1971-03-15,0.5216050148010254
377890,MCD,1971-03-16,0.5246909856796265
377891,MCD,1971-03-17,0.5288069844245911
377892,MCD,1971-03-18,0.5257200002670288
377893,MCD,1971-03-19,0.5370370149612427
377894,MCD,1971-03-22,0.5370370149612427
377895,MCD,1971-03-23,0.5421810150146484
377896,MCD,1971-03-24,0.5288069844245911
377897,MCD,1971-03-25,0.5329220294952393
377898,MCD,1971-03-26,0.5432100296020508
377899,MCD,1971-03-29,0.5555559992790222
377900,MCD,1971-03-30,0.5596709847450256
377901,MCD,1971-03-31,0.563785970211029
377902,MCD,1971-04-01,0.563785970211029
377903,MCD,1971-04-02,0.5751029849052429
377904,MCD,1971-04-05,0.5771600008010864
377905,MCD,1971-04-06,0.5679010152816772
377906,MCD,1971-04-07,0.5781890153884888
377907,MCD,1971-04-08,0.5833330154418945
377908,MCD,1971-04-12,0.5905349850654602
377909,MCD,1971-04-13,0.6028810143470764
377910,MCD,1971-04-14,0.5997939705848694
377911,MCD,1971-04-15,0.5915639996528625
377912,MCD,1971-04-16,0.5925930142402649
377913,MCD,1971-04-19,0.6059669852256775
377914,MCD,1971-04-20,0.5997939705848694
377915,MCD,1971-04-21,0.6039090156555176
377916,MCD,1971-04-22,0.5967079997062683
377917,MCD,1971-04-23,0.5967079997062683
377918,MCD,1971-04-26,0.6131690144538879
377919,MCD,1971-04-27,0.6172839999198914
377920,MCD,1971-04-28,0.6316869854927063
377921,MCD,1971-04-29,0.6224279999732971
377922,MCD,1971-04-30,0.6172839999198914
377923,MCD,1971-05-03,0.6172839999198914
377924,MCD,1971-05-04,0.6172839999198914
377925,MCD,1971-05-05,0.6111109852790833
377926,MCD,1971-05-06,0.6234570145606995
377927,MCD,1971-05-07,0.6213989853858948
377928,MCD,1971-05-10,0.6100819706916809
377929,MCD,1971-05-11,0.6141980290412903
377930,MCD,1971-05-12,0.6213989853858948
377931,MCD,1971-05-13,0.6399180293083191
377932,MCD,1971-05-14,0.6574069857597351
377933,MCD,1971-05-17,0.6358019709587097
377934,MCD,1971-05-18,0.6358019709587097
377935,MCD,1971-05-19,0.6399180293083191
377936,MCD,1971-05-20,0.6388890147209167
377937,MCD,1971-05-21,0.6368309855461121
377938,MCD,1971-05-24,0.6378600001335144
377939,MCD,1971-05-25,0.6409469842910767
377940,MCD,1971-05-26,0.6419749855995178
377941,MCD,1971-05-27,0.6460909843444824
377942,MCD,1971-05-28,0.6502060294151306
377943,MCD,1971-06-01,0.6584360003471375
377944,MCD,1971-06-02,0.6872429847717285
377945,MCD,1971-06-03,0.711933970451355
377946,MCD,1971-06-04,0.6851850152015686
377947,MCD,1971-06-07,0.6872429847717285
377948,MCD,1971-06-08,0.6790120005607605
377949,MCD,1971-06-09,0.6748970150947571
377950,MCD,1971-06-10,0.686214029788971
377951,MCD,1971-06-11,0.6820989847183228
377952,MCD,1971-06-14,0.6851850152015686
377953,MCD,1971-06-15,0.7083330154418945
377954,MCD,1971-06-16,0.7253090143203735
377955,MCD,1971-06-17,0.7222219705581665
377956,MCD,1971-06-18,0.6836420297622681
377957,MCD,1971-06-21,0.6496909856796265
377958,MCD,1971-06-22,0.6620370149612427
377959,MCD,1971-06-23,0.6743829846382141
377960,MCD,1971-06-24,0.6851850152015686
377961,MCD,1971-06-25,0.7191359996795654
377962,MCD,1971-06-28,0.7237650156021118
377963,MCD,1971-06-29,0.7407410144805908
377964,MCD,1971-06-30,0.7376539707183838
377965,MCD,1971-07-01,0.7283949851989746
377966,MCD,1971-07-02,0.7283949851989746
377967,MCD,1971-07-06,0.7345679998397827
377968,MCD,1971-07-07,0.7391980290412903
377969,MCD,1971-07-08,0.7345679998397827
377970,MCD,1971-07-09,0.7299379706382751
377971,MCD,1971-07-12,0.7330250144004822
377972,MCD,1971-07-13,0.720678985118866
377973,MCD,1971-07-14,0.7037039995193481
377974,MCD,1971-07-15,0.69753098487854
377975,MCD,1971-07-16,0.6944440007209778
377976,MCD,1971-07-19,0.7037039995193481
377977,MCD,1971-07-20,0.7037039995193481
377978,MCD,1971-07-21,0.7175930142402649
377979,MCD,1971-07-22,0.7160490155220032
377980,MCD,1971-07-23,0.6944440007209778
377981,MCD,1971-07-26,0.6790120005607605
377982,MCD,1971-07-27,0.6820989847183228
377983,MCD,1971-07-28,0.6759260296821594
377984,MCD,1971-07-29,0.6682100296020508
377985,MCD,1971-07-30,0.6666669845581055
377986,MCD,1971-08-02,0.6913579702377319
377987,MCD,1971-08-03,0.6682100296020508
377988,MCD,1971-08-04,0.6527780294418335
377989,MCD,1971-08-05,0.6620370149612427
377990,MCD,1971-08-06,0.6790120005607605
377991,MCD,1971-08-09,0.6959879994392395
377992,MCD,1971-08-10,0.7021600008010864
377993,MCD,1971-08-11,0.7160490155220032
377994,MCD,1971-08-12,0.7129629850387573
377995,MCD,1971-08-13,0.7098770141601562
377996,MCD,1971-08-16,0.7330250144004822
377997,MCD,1971-08-17,0.7391980290412903
377998,MCD,1971-08-18,0.7037039995193481
377999,MCD,1971-08-19,0.6990739703178406
378000,MCD,1971-08-20,0.7160490155220032
378001,MCD,1971-08-23,0.7175930142402649
378002,MCD,1971-08-24,0.7268519997596741
378003,MCD,1971-08-25,0.7175930142402649
378004,MCD,1971-08-26,0.7037039995193481
378005,MCD,1971-08-27,0.7253090143203735
378006,MCD,1971-08-30,0.7283949851989746
378007,MCD,1971-08-31,0.7253090143203735
378008,MCD,1971-09-01,0.7222219705581665
378009,MCD,1971-09-02,0.7376539707183838
378010,MCD,1971-09-03,0.7669749855995178
378011,MCD,1971-09-07,0.7885800004005432
378012,MCD,1971-09-08,0.7808640003204346
378013,MCD,1971-09-09,0.779321014881134
378014,MCD,1971-09-10,0.7978399991989136
378015,MCD,1971-09-13,0.7870370149612427
378016,MCD,1971-09-14,0.7901229858398438
378017,MCD,1971-09-15,0.8009260296821594
378018,MCD,1971-09-16,0.7947530150413513
378019,MCD,1971-09-17,0.7932100296020508
378020,MCD,1971-09-20,0.7932100296020508
378021,MCD,1971-09-21,0.7654320001602173
378022,MCD,1971-09-22,0.7407410144805908
378023,MCD,1971-09-23,0.7314810156822205
378024,MCD,1971-09-24,0.7469140291213989
378025,MCD,1971-09-27,0.7561730146408081
378026,MCD,1971-09-28,0.7654320001602173
378027,MCD,1971-09-29,0.7592589855194092
378028,MCD,1971-09-30,0.7623460292816162
378029,MCD,1971-10-01,0.7716050148010254
378030,MCD,1971-10-04,0.7685189843177795
378031,MCD,1971-10-05,0.7978399991989136
378032,MCD,1971-10-06,0.8101850152015686
378033,MCD,1971-10-07,0.8209879994392395
378034,MCD,1971-10-08,0.8179010152816772
378035,MCD,1971-10-11,0.8194440007209778
378036,MCD,1971-10-12,0.80246901512146
378037,MCD,1971-10-13,0.7932100296020508
378038,MCD,1971-10-14,0.7746909856796265
378039,MCD,1971-10-15,0.7700620293617249
378040,MCD,1971-10-18,0.7746909856796265
378041,MCD,1971-10-19,0.7762349843978882
378042,MCD,1971-10-20,0.7685189843177795
378043,MCD,1971-10-21,0.7530859708786011
378044,MCD,1971-10-22,0.7577160000801086
378045,MCD,1971-10-25,0.7469140291213989
378046,MCD,1971-10-26,0.75
378047,MCD,1971-10-27,0.7299379706382751
378048,MCD,1971-10-28,0.7422839999198914
378049,MCD,1971-10-29,0.7685189843177795
378050,MCD,1971-11-01,0.7638890147209167
378051,MCD,1971-11-02,0.7530859708786011
378052,MCD,1971-11-03,0.7870370149612427
378053,MCD,1971-11-04,0.7916669845581055
378054,MCD,1971-11-05,0.7947530150413513
378055,MCD,1971-11-08,0.7947530150413513
378056,MCD,1971-11-09,0.8132719993591309
378057,MCD,1971-11-10,0.7916669845581055
378058,MCD,1971-11-11,0.7716050148010254
378059,MCD,1971-11-12,0.7716050148010254
378060,MCD,1971-11-15,0.7716050148010254
378061,MCD,1971-11-16,0.7870370149612427
378062,MCD,1971-11-17,0.7777780294418335
378063,MCD,1971-11-18,0.7700620293617249
378064,MCD,1971-11-19,0.75
378065,MCD,1971-11-22,0.7530859708786011
378066,MCD,1971-11-23,0.7592589855194092
378067,MCD,1971-11-24,0.7469140291213989
378068,MCD,1971-11-26,0.7654320001602173
378069,MCD,1971-11-29,0.80246901512146
378070,MCD,1971-11-30,0.8271600008010864
378071,MCD,1971-12-01,0.8518519997596741
378072,MCD,1971-12-02,0.8441359996795654
378073,MCD,1971-12-03,0.8425930142402649
378074,MCD,1971-12-06,0.8580250144004822
378075,MCD,1971-12-07,0.8950620293617249
378076,MCD,1971-12-08,0.9182100296020508
378077,MCD,1971-12-09,0.904321014881134
378078,MCD,1971-12-10,0.8919749855995178
378079,MCD,1971-12-13,0.8888890147209167
378080,MCD,1971-12-14,0.8796300292015076
378081,MCD,1971-12-15,0.8765429854393005
378082,MCD,1971-12-16,0.9074069857597352
378083,MCD,1971-12-17,0.9197530150413512
378084,MCD,1971-12-20,0.953703999519348
378085,MCD,1971-12-21,0.953703999519348
378086,MCD,1971-12-22,0.9398149847984314
378087,MCD,1971-12-23,0.9166669845581056
378088,MCD,1971-12-27,0.904321014881134
378089,MCD,1971-12-28,0.9058640003204346
378090,MCD,1971-12-29,0.9151229858398438
378091,MCD,1971-12-30,0.9135800004005432
378092,MCD,1971-12-31,0.9351850152015686
378093,MCD,1972-01-03,0.92746901512146
378094,MCD,1972-01-04,0.9305559992790222
378095,MCD,1972-01-05,0.924382984638214
378096,MCD,1972-01-06,0.9351850152015686
378097,MCD,1972-01-07,0.9614199995994568
378098,MCD,1972-01-10,0.9691359996795654
378099,MCD,1972-01-11,0.9598770141601562
378100,MCD,1972-01-12,0.9382719993591307
378101,MCD,1972-01-13,0.9367280006408693
378102,MCD,1972-01-14,0.9259260296821594
378103,MCD,1972-01-17,0.9305559992790222
378104,MCD,1972-01-18,0.9320989847183228
378105,MCD,1972-01-19,0.9320989847183228
378106,MCD,1972-01-20,0.9259260296821594
378107,MCD,1972-01-21,0.933642029762268
378108,MCD,1972-01-24,0.92746901512146
378109,MCD,1972-01-25,0.9290120005607604
378110,MCD,1972-01-26,0.9398149847984314
378111,MCD,1972-01-27,0.9783949851989746
378112,MCD,1972-01-28,0.9861109852790833
378113,MCD,1972-01-31,1.0185190439224243
378114,MCD,1972-02-01,1.0416669845581057
378115,MCD,1972-02-02,1.055556058883667
378116,MCD,1972-02-03,1.055556058883667
378117,MCD,1972-02-04,1.0493830442428589
378118,MCD,1972-02-07,1.0354939699172974
378119,MCD,1972-02-08,1.0246909856796265
378120,MCD,1972-02-09,1.0277780294418335
378121,MCD,1972-02-10,1.0385799407958984
378122,MCD,1972-02-11,1.07253098487854
378123,MCD,1972-02-14,1.0802470445632937
378124,MCD,1972-02-15,1.0895060300827026
378125,MCD,1972-02-16,1.111111044883728
378126,MCD,1972-02-17,1.118826985359192
378127,MCD,1972-02-18,1.09259295463562
378128,MCD,1972-02-22,1.0972219705581665
378129,MCD,1972-02-23,1.0972219705581665
378130,MCD,1972-02-24,1.0802470445632937
378131,MCD,1972-02-25,1.0771600008010864
378132,MCD,1972-02-28,1.0771600008010864
378133,MCD,1972-02-29,1.1141979694366455
378134,MCD,1972-03-01,1.1126539707183838
378135,MCD,1972-03-02,1.123456954956055
378136,MCD,1972-03-03,1.1358020305633545
378137,MCD,1972-03-06,1.1543209552764893
378138,MCD,1972-03-07,1.1404320001602173
378139,MCD,1972-03-08,1.1604939699172974
378140,MCD,1972-03-09,1.15740704536438
378141,MCD,1972-03-10,1.126543045043945
378142,MCD,1972-03-13,1.1003090143203735
378143,MCD,1972-03-14,1.1141979694366455
378144,MCD,1972-03-15,1.1080249547958374
378145,MCD,1972-03-16,1.1296299695968628
378146,MCD,1972-03-17,1.1358020305633545
378147,MCD,1972-03-20,1.1342589855194092
378148,MCD,1972-03-21,1.10493803024292
378149,MCD,1972-03-22,1.117284059524536
378150,MCD,1972-03-23,1.1543209552764893
378151,MCD,1972-03-24,1.1666669845581057
378152,MCD,1972-03-27,1.1666669845581057
378153,MCD,1972-03-28,1.1728399991989136
378154,MCD,1972-03-29,1.180556058883667
378155,MCD,1972-03-30,1.194443941116333
378156,MCD,1972-04-03,1.243826985359192
378157,MCD,1972-04-04,1.25
378158,MCD,1972-04-05,1.2345679998397827
378159,MCD,1972-04-06,1.2330249547958374
378160,MCD,1972-04-07,1.2376539707183838
378161,MCD,1972-04-10,1.2330249547958374
378162,MCD,1972-04-11,1.2345679998397827
378163,MCD,1972-04-12,1.2376539707183838
378164,MCD,1972-04-13,1.236111044883728
378165,MCD,1972-04-14,1.2592589855194092
378166,MCD,1972-04-17,1.296296000480652
378167,MCD,1972-04-18,1.3271600008010864
378168,MCD,1972-04-19,1.2932100296020508
378169,MCD,1972-04-20,1.2546299695968628
378170,MCD,1972-04-21,1.2623460292816162
378171,MCD,1972-04-24,1.2685190439224243
378172,MCD,1972-04-25,1.2746909856796265
378173,MCD,1972-04-26,1.3070989847183228
378174,MCD,1972-04-27,1.3132719993591309
378175,MCD,1972-04-28,1.3117280006408691
378176,MCD,1972-05-01,1.316357970237732
378177,MCD,1972-05-02,1.3302470445632937
378178,MCD,1972-05-03,1.3209880590438845
378179,MCD,1972-05-04,1.34259295463562
378180,MCD,1972-05-05,1.3580249547958374
378181,MCD,1972-05-08,1.3595679998397827
378182,MCD,1972-05-09,1.30246901512146
378183,MCD,1972-05-10,1.3101849555969238
378184,MCD,1972-05-11,1.2932100296020508
378185,MCD,1972-05-12,1.3009259700775146
378186,MCD,1972-05-15,1.30246901512146
378187,MCD,1972-05-16,1.3209880590438845
378188,MCD,1972-05-17,1.3148150444030762
378189,MCD,1972-05-18,1.3858020305633545
378190,MCD,1972-05-19,1.4166669845581057
378191,MCD,1972-05-22,1.441357970237732
378192,MCD,1972-05-23,1.441357970237732
378193,MCD,1972-05-24,1.4814809560775757
378194,MCD,1972-05-25,1.5
378195,MCD,1972-05-26,1.5123460292816162
378196,MCD,1972-05-30,1.5046299695968628
378197,MCD,1972-05-31,1.44753098487854
378198,MCD,1972-06-01,1.4182100296020508
378199,MCD,1972-06-02,1.39506196975708
378200,MCD,1972-06-05,1.376543045043945
378201,MCD,1972-06-06,1.3487650156021118
378202,MCD,1972-06-07,1.3580249547958374
378203,MCD,1972-06-08,1.388888955116272
378204,MCD,1972-06-09,1.3919750452041626
378205,MCD,1972-06-12,1.4259259700775146
378206,MCD,1972-06-13,1.462962985038757
378207,MCD,1972-06-14,1.5154320001602173
378208,MCD,1972-06-15,1.506173014640808
378209,MCD,1972-06-16,1.546296000480652
378210,MCD,1972-06-19,1.5277780294418335
378211,MCD,1972-06-20,1.503085970878601
378212,MCD,1972-06-21,1.4722219705581665
378213,MCD,1972-06-22,1.4845679998397827
378214,MCD,1972-06-23,1.4753090143203735
378215,MCD,1972-06-26,1.4876539707183838
378216,MCD,1972-06-27,1.462962985038757
378217,MCD,1972-06-28,1.4506169557571411
378218,MCD,1972-06-29,1.44753098487854
378219,MCD,1972-06-30,1.462962985038757
378220,MCD,1972-07-03,1.5092589855194092
378221,MCD,1972-07-05,1.5123460292816162
378222,MCD,1972-07-06,1.5401229858398438
378223,MCD,1972-07-07,1.493826985359192
378224,MCD,1972-07-10,1.444443941116333
378225,MCD,1972-07-11,1.4320989847183228
378226,MCD,1972-07-12,1.441357970237732
378227,MCD,1972-07-13,1.444443941116333
378228,MCD,1972-07-14,1.4290119409561155
378229,MCD,1972-07-17,1.2932100296020508
378230,MCD,1972-07-18,1.361111044883728
378231,MCD,1972-07-19,1.3858020305633545
378232,MCD,1972-07-20,1.3796299695968628
378233,MCD,1972-07-21,1.4259259700775146
378234,MCD,1972-07-24,1.4567899703979492
378235,MCD,1972-07-25,1.4320989847183228
378236,MCD,1972-07-26,1.4197529554367063
378237,MCD,1972-07-27,1.3580249547958374
378238,MCD,1972-07-28,1.388888955116272
378239,MCD,1972-07-31,1.4259259700775146
378240,MCD,1972-08-01,1.44753098487854
378241,MCD,1972-08-02,1.453703999519348
378242,MCD,1972-08-03,1.4320989847183228
378243,MCD,1972-08-04,1.4012349843978882
378244,MCD,1972-08-07,1.3981479406356812
378245,MCD,1972-08-08,1.40740704536438
378246,MCD,1972-08-09,1.4104939699172974
378247,MCD,1972-08-10,1.4567899703979492
378248,MCD,1972-08-11,1.5339510440826416
378249,MCD,1972-08-14,1.5648150444030762
378250,MCD,1972-08-15,1.5308640003204346
378251,MCD,1972-08-16,1.506173014640808
378252,MCD,1972-08-17,1.5185190439224243
378253,MCD,1972-08-18,1.5123460292816162
378254,MCD,1972-08-21,1.4876539707183838
378255,MCD,1972-08-22,1.4814809560775757
378256,MCD,1972-08-23,1.4598770141601562
378257,MCD,1972-08-24,1.4228399991989136
378258,MCD,1972-08-25,1.4197529554367063
378259,MCD,1972-08-28,1.4135799407958984
378260,MCD,1972-08-29,1.40740704536438
378261,MCD,1972-08-30,1.40740704536438
378262,MCD,1972-08-31,1.4228399991989136
378263,MCD,1972-09-01,1.462962985038757
378264,MCD,1972-09-05,1.453703999519348
378265,MCD,1972-09-06,1.4753090143203735
378266,MCD,1972-09-07,1.4753090143203735
378267,MCD,1972-09-08,1.444443941116333
378268,MCD,1972-09-11,1.4197529554367063
378269,MCD,1972-09-12,1.4104939699172974
378270,MCD,1972-09-13,1.4259259700775146
378271,MCD,1972-09-14,1.4012349843978882
378272,MCD,1972-09-15,1.4012349843978882
378273,MCD,1972-09-18,1.4166669845581057
378274,MCD,1972-09-19,1.388888955116272
378275,MCD,1972-09-20,1.376543045043945
378276,MCD,1972-09-21,1.3580249547958374
378277,MCD,1972-09-22,1.361111044883728
378278,MCD,1972-09-25,1.3518520593643188
378279,MCD,1972-09-26,1.3487650156021118
378280,MCD,1972-09-27,1.4135799407958984
378281,MCD,1972-09-28,1.4104939699172974
378282,MCD,1972-09-29,1.388888955116272
378283,MCD,1972-10-02,1.373456954956055
378284,MCD,1972-10-03,1.40740704536438
378285,MCD,1972-10-04,1.4135799407958984
378286,MCD,1972-10-05,1.3641979694366455
378287,MCD,1972-10-06,1.4166669845581057
378288,MCD,1972-10-09,1.4320989847183228
378289,MCD,1972-10-10,1.4290119409561155
378290,MCD,1972-10-11,1.4104939699172974
378291,MCD,1972-10-12,1.4012349843978882
378292,MCD,1972-10-13,1.40740704536438
378293,MCD,1972-10-16,1.3858020305633545
378294,MCD,1972-10-17,1.4320989847183228
378295,MCD,1972-10-18,1.4320989847183228
378296,MCD,1972-10-19,1.441357970237732
378297,MCD,1972-10-20,1.4382719993591309
378298,MCD,1972-10-23,1.453703999519348
378299,MCD,1972-10-24,1.5123460292816162
378300,MCD,1972-10-25,1.5
378301,MCD,1972-10-26,1.5154320001602173
378302,MCD,1972-10-27,1.5092589855194092
378303,MCD,1972-10-30,1.5154320001602173
378304,MCD,1972-10-31,1.5771600008010864
378305,MCD,1972-11-01,1.5956790447235107
378306,MCD,1972-11-02,1.5833330154418943
378307,MCD,1972-11-03,1.5802470445632937
378308,MCD,1972-11-06,1.5339510440826416
378309,MCD,1972-11-08,1.4907410144805908
378310,MCD,1972-11-09,1.5216050148010254
378311,MCD,1972-11-10,1.5246909856796265
378312,MCD,1972-11-13,1.5308640003204346
378313,MCD,1972-11-14,1.5246909856796265
378314,MCD,1972-11-15,1.4876539707183838
378315,MCD,1972-11-16,1.5277780294418335
378316,MCD,1972-11-17,1.537037014961243
378317,MCD,1972-11-20,1.5617280006408691
378318,MCD,1972-11-21,1.5648150444030762
378319,MCD,1972-11-22,1.5740740299224854
378320,MCD,1972-11-24,1.5432100296020508
378321,MCD,1972-11-27,1.55246901512146
378322,MCD,1972-11-28,1.5308640003204346
378323,MCD,1972-11-29,1.5648150444030762
378324,MCD,1972-11-30,1.626543045043945
378325,MCD,1972-12-01,1.6543209552764893
378326,MCD,1972-12-04,1.6697529554367063
378327,MCD,1972-12-05,1.6882719993591309
378328,MCD,1972-12-06,1.7345679998397827
378329,MCD,1972-12-07,1.7222219705581665
378330,MCD,1972-12-08,1.7345679998397827
378331,MCD,1972-12-11,1.694443941116333
378332,MCD,1972-12-12,1.6820989847183228
378333,MCD,1972-12-13,1.7067899703979492
378334,MCD,1972-12-14,1.75
378335,MCD,1972-12-15,1.746914029121399
378336,MCD,1972-12-18,1.753085970878601
378337,MCD,1972-12-19,1.8179010152816768
378338,MCD,1972-12-20,1.8395060300827024
378339,MCD,1972-12-21,1.808642029762268
378340,MCD,1972-12-22,1.8395060300827024
378341,MCD,1972-12-26,1.8858020305633545
378342,MCD,1972-12-27,1.89506196975708
378343,MCD,1972-12-29,1.882715940475464
378344,MCD,1973-01-02,1.861111044883728
378345,MCD,1973-01-03,1.8364200592041016
378346,MCD,1973-01-04,1.8271600008010864
378347,MCD,1973-01-05,1.8240740299224851
378348,MCD,1973-01-08,1.8271600008010864
378349,MCD,1973-01-09,1.8179010152816768
378350,MCD,1973-01-10,1.796296000480652
378351,MCD,1973-01-11,1.8395060300827024
378352,MCD,1973-01-12,1.808642029762268
378353,MCD,1973-01-15,1.7654320001602173
378354,MCD,1973-01-16,1.805556058883667
378355,MCD,1973-01-17,1.8395060300827024
378356,MCD,1973-01-18,1.8456790447235107
378357,MCD,1973-01-19,1.8179010152816768
378358,MCD,1973-01-22,1.796296000480652
378359,MCD,1973-01-23,1.805556058883667
378360,MCD,1973-01-24,1.796296000480652
378361,MCD,1973-01-26,1.7993830442428589
378362,MCD,1973-01-29,1.7932100296020508
378363,MCD,1973-01-30,1.7808640003204346
378364,MCD,1973-01-31,1.7808640003204346
378365,MCD,1973-02-01,1.703703999519348
378366,MCD,1973-02-02,1.6419750452041626
378367,MCD,1973-02-05,1.626543045043945
378368,MCD,1973-02-06,1.6543209552764893
378369,MCD,1973-02-07,1.6604939699172974
378370,MCD,1973-02-08,1.694443941116333
378371,MCD,1973-02-09,1.814815044403076
378372,MCD,1973-02-12,1.814815044403076
378373,MCD,1973-02-13,1.8456790447235107
378374,MCD,1973-02-14,1.80246901512146
378375,MCD,1973-02-15,1.7746909856796265
378376,MCD,1973-02-16,1.743826985359192
378377,MCD,1973-02-20,1.746914029121399
378378,MCD,1973-02-21,1.7160489559173584
378379,MCD,1973-02-22,1.7314809560775757
378380,MCD,1973-02-23,1.712962985038757
378381,MCD,1973-02-26,1.6697529554367063
378382,MCD,1973-02-27,1.55246901512146
378383,MCD,1973-02-28,1.5833330154418943
378384,MCD,1973-03-01,1.5987650156021118
378385,MCD,1973-03-02,1.6543209552764893
378386,MCD,1973-03-05,1.6666669845581057
378387,MCD,1973-03-06,1.7283949851989746
378388,MCD,1973-03-07,1.7191359996795654
378389,MCD,1973-03-08,1.691357970237732
378390,MCD,1973-03-09,1.69753098487854
378391,MCD,1973-03-12,1.7067899703979492
378392,MCD,1973-03-13,1.7098770141601562
378393,MCD,1973-03-14,1.703703999519348
378394,MCD,1973-03-15,1.6882719993591309
378395,MCD,1973-03-16,1.6820989847183228
378396,MCD,1973-03-19,1.6481479406356812
378397,MCD,1973-03-20,1.64506196975708
378398,MCD,1973-03-21,1.555556058883667
378399,MCD,1973-03-22,1.537037014961243
378400,MCD,1973-03-23,1.55246901512146
378401,MCD,1973-03-26,1.6358020305633545
378402,MCD,1973-03-27,1.65740704536438
378403,MCD,1973-03-28,1.6666669845581057
378404,MCD,1973-03-29,1.69753098487854
378405,MCD,1973-03-30,1.64506196975708
378406,MCD,1973-04-02,1.638888955116272
378407,MCD,1973-04-03,1.6018520593643188
378408,MCD,1973-04-04,1.5679010152816772
378409,MCD,1973-04-05,1.5864200592041016
378410,MCD,1973-04-06,1.6851849555969238
378411,MCD,1973-04-09,1.694443941116333
378412,MCD,1973-04-10,1.65740704536438
378413,MCD,1973-04-11,1.6512349843978882
378414,MCD,1973-04-12,1.638888955116272
378415,MCD,1973-04-13,1.617284059524536
378416,MCD,1973-04-16,1.617284059524536
378417,MCD,1973-04-17,1.5956790447235107
378418,MCD,1973-04-18,1.611111044883728
378419,MCD,1973-04-19,1.6203700304031372
378420,MCD,1973-04-23,1.59259295463562
378421,MCD,1973-04-24,1.555556058883667
378422,MCD,1973-04-25,1.4753090143203735
378423,MCD,1973-04-26,1.5123460292816162
378424,MCD,1973-04-27,1.4598770141601562
378425,MCD,1973-04-30,1.4660489559173584
378426,MCD,1973-05-01,1.4876539707183838
378427,MCD,1973-05-02,1.5493830442428589
378428,MCD,1973-05-03,1.623456954956055
378429,MCD,1973-05-04,1.6481479406356812
378430,MCD,1973-05-07,1.638888955116272
378431,MCD,1973-05-08,1.7098770141601562
378432,MCD,1973-05-09,1.6697529554367063
378433,MCD,1973-05-10,1.617284059524536
378434,MCD,1973-05-11,1.555556058883667
378435,MCD,1973-05-14,1.4876539707183838
378436,MCD,1973-05-15,1.59259295463562
378437,MCD,1973-05-16,1.5308640003204346
378438,MCD,1973-05-17,1.4845679998397827
378439,MCD,1973-05-18,1.506173014640808
378440,MCD,1973-05-21,1.5246909856796265
378441,MCD,1973-05-22,1.555556058883667
378442,MCD,1973-05-23,1.5956790447235107
378443,MCD,1973-05-24,1.6697529554367063
378444,MCD,1973-05-25,1.691357970237732
378445,MCD,1973-05-29,1.6759259700775146
378446,MCD,1973-05-30,1.59259295463562
378447,MCD,1973-05-31,1.5679010152816772
378448,MCD,1973-06-01,1.5771600008010864
378449,MCD,1973-06-04,1.59259295463562
378450,MCD,1973-06-05,1.6481479406356812
378451,MCD,1973-06-06,1.623456954956055
378452,MCD,1973-06-07,1.6697529554367063
378453,MCD,1973-06-08,1.617284059524536
378454,MCD,1973-06-11,1.5802470445632937
378455,MCD,1973-06-12,1.638888955116272
378456,MCD,1973-06-13,1.611111044883728
378457,MCD,1973-06-14,1.4876539707183838
378458,MCD,1973-06-15,1.4691359996795654
378459,MCD,1973-06-18,1.4660489559173584
378460,MCD,1973-06-19,1.4753090143203735
378461,MCD,1973-06-20,1.4753090143203735
378462,MCD,1973-06-21,1.444443941116333
378463,MCD,1973-06-22,1.388888955116272
378464,MCD,1973-06-25,1.3302470445632937
378465,MCD,1973-06-26,1.40740704536438
378466,MCD,1973-06-27,1.373456954956055
378467,MCD,1973-06-28,1.4043209552764893
378468,MCD,1973-06-29,1.4104939699172974
378469,MCD,1973-07-02,1.382715940475464
378470,MCD,1973-07-03,1.373456954956055
378471,MCD,1973-07-05,1.3580249547958374
378472,MCD,1973-07-06,1.373456954956055
378473,MCD,1973-07-09,1.4506169557571411
378474,MCD,1973-07-10,1.4043209552764893
378475,MCD,1973-07-11,1.4845679998397827
378476,MCD,1973-07-12,1.5092589855194092
378477,MCD,1973-07-13,1.4814809560775757
378478,MCD,1973-07-16,1.5679010152816772
378479,MCD,1973-07-17,1.546296000480652
378480,MCD,1973-07-18,1.5740740299224854
378481,MCD,1973-07-19,1.5987650156021118
378482,MCD,1973-07-20,1.6296299695968628
378483,MCD,1973-07-23,1.6080249547958374
378484,MCD,1973-07-24,1.6543209552764893
378485,MCD,1973-07-25,1.65740704536438
378486,MCD,1973-07-26,1.6296299695968628
378487,MCD,1973-07-27,1.5895060300827026
378488,MCD,1973-07-30,1.6512349843978882
378489,MCD,1973-07-31,1.5987650156021118
378490,MCD,1973-08-01,1.5802470445632937
378491,MCD,1973-08-02,1.5617280006408691
378492,MCD,1973-08-03,1.555556058883667
378493,MCD,1973-08-06,1.55246901512146
378494,MCD,1973-08-07,1.546296000480652
378495,MCD,1973-08-08,1.5493830442428589
378496,MCD,1973-08-09,1.5617280006408691
378497,MCD,1973-08-10,1.558642029762268
378498,MCD,1973-08-13,1.59259295463562
378499,MCD,1973-08-14,1.5679010152816772
378500,MCD,1973-08-15,1.5493830442428589
378501,MCD,1973-08-16,1.493826985359192
378502,MCD,1973-08-17,1.5308640003204346
378503,MCD,1973-08-20,1.5154320001602173
378504,MCD,1973-08-21,1.5216050148010254
378505,MCD,1973-08-22,1.5401229858398438
378506,MCD,1973-08-23,1.5987650156021118
378507,MCD,1973-08-24,1.5956790447235107
378508,MCD,1973-08-27,1.6141979694366455
378509,MCD,1973-08-28,1.6203700304031372
378510,MCD,1973-08-29,1.638888955116272
378511,MCD,1973-08-30,1.617284059524536
378512,MCD,1973-08-31,1.617284059524536
378513,MCD,1973-09-04,1.6018520593643188
378514,MCD,1973-09-05,1.6018520593643188
378515,MCD,1973-09-06,1.5956790447235107
378516,MCD,1973-09-07,1.5833330154418943
378517,MCD,1973-09-10,1.5895060300827026
378518,MCD,1973-09-11,1.5987650156021118
378519,MCD,1973-09-12,1.6203700304031372
378520,MCD,1973-09-13,1.6820989847183228
378521,MCD,1973-09-14,1.632715940475464
378522,MCD,1973-09-17,1.6728399991989136
378523,MCD,1973-09-18,1.6635799407958984
378524,MCD,1973-09-19,1.6820989847183228
378525,MCD,1973-09-20,1.7376539707183838
378526,MCD,1973-09-21,1.7839510440826416
378527,MCD,1973-09-24,1.7716050148010254
378528,MCD,1973-09-25,1.787037014961243
378529,MCD,1973-09-26,1.753085970878601
378530,MCD,1973-09-27,1.7592589855194092
378531,MCD,1973-09-28,1.7345679998397827
378532,MCD,1973-10-01,1.7407410144805908
378533,MCD,1973-10-02,1.7716050148010254
378534,MCD,1973-10-03,1.7623460292816162
378535,MCD,1973-10-04,1.703703999519348
378536,MCD,1973-10-05,1.7006169557571411
378537,MCD,1973-10-08,1.7376539707183838
378538,MCD,1973-10-09,1.7006169557571411
378539,MCD,1973-10-10,1.7314809560775757
378540,MCD,1973-10-11,1.808642029762268
378541,MCD,1973-10-12,1.7777780294418335
378542,MCD,1973-10-15,1.75
378543,MCD,1973-10-16,1.7283949851989746
378544,MCD,1973-10-17,1.7160489559173584
378545,MCD,1973-10-18,1.7160489559173584
378546,MCD,1973-10-19,1.7160489559173584
378547,MCD,1973-10-22,1.7191359996795654
378548,MCD,1973-10-23,1.743826985359192
378549,MCD,1973-10-24,1.7407410144805908
378550,MCD,1973-10-25,1.743826985359192
378551,MCD,1973-10-26,1.7777780294418335
378552,MCD,1973-10-29,1.7932100296020508
378553,MCD,1973-10-30,1.7716050148010254
378554,MCD,1973-10-31,1.7345679998397827
378555,MCD,1973-11-01,1.703703999519348
378556,MCD,1973-11-02,1.712962985038757
378557,MCD,1973-11-05,1.6512349843978882
378558,MCD,1973-11-06,1.6296299695968628
378559,MCD,1973-11-07,1.626543045043945
378560,MCD,1973-11-08,1.6512349843978882
378561,MCD,1973-11-09,1.617284059524536
378562,MCD,1973-11-12,1.5432100296020508
378563,MCD,1973-11-13,1.5617280006408691
378564,MCD,1973-11-14,1.4907410144805908
378565,MCD,1973-11-15,1.462962985038757
378566,MCD,1973-11-16,1.4722219705581665
378567,MCD,1973-11-19,1.373456954956055
378568,MCD,1973-11-20,1.388888955116272
378569,MCD,1973-11-21,1.2716050148010254
378570,MCD,1973-11-23,1.1635799407958984
378571,MCD,1973-11-26,1.1728399991989136
378572,MCD,1973-11-27,1.2283949851989746
378573,MCD,1973-11-28,1.3179010152816772
378574,MCD,1973-11-29,1.308642029762268
378575,MCD,1973-11-30,1.243826985359192
378576,MCD,1973-12-03,1.2098770141601562
378577,MCD,1973-12-04,1.1790119409561155
378578,MCD,1973-12-05,1.1635799407958984
378579,MCD,1973-12-06,1.3487650156021118
378580,MCD,1973-12-07,1.3148150444030762
378581,MCD,1973-12-10,1.3364200592041016
378582,MCD,1973-12-11,1.30246901512146
378583,MCD,1973-12-12,1.2777780294418335
378584,MCD,1973-12-13,1.2932100296020508
378585,MCD,1973-12-14,1.3796299695968628
378586,MCD,1973-12-17,1.3703700304031372
378587,MCD,1973-12-18,1.4135799407958984
378588,MCD,1973-12-19,1.3919750452041626
378589,MCD,1973-12-20,1.382715940475464
378590,MCD,1973-12-21,1.382715940475464
378591,MCD,1973-12-24,1.2993830442428589
378592,MCD,1973-12-26,1.382715940475464
378593,MCD,1973-12-27,1.4104939699172974
378594,MCD,1973-12-28,1.4228399991989136
378595,MCD,1973-12-31,1.40740704536438
378596,MCD,1974-01-02,1.4290119409561155
378597,MCD,1974-01-03,1.39506196975708
378598,MCD,1974-01-04,1.308642029762268
378599,MCD,1974-01-07,1.2407410144805908
378600,MCD,1974-01-08,1.2314809560775757
378601,MCD,1974-01-09,1.2006169557571411
378602,MCD,1974-01-10,1.2098770141601562
378603,MCD,1974-01-11,1.2716050148010254
378604,MCD,1974-01-14,1.2746909856796265
378605,MCD,1974-01-15,1.287037014961243
378606,MCD,1974-01-16,1.3302470445632937
378607,MCD,1974-01-17,1.3703700304031372
378608,MCD,1974-01-18,1.3487650156021118
378609,MCD,1974-01-21,1.4135799407958984
378610,MCD,1974-01-22,1.376543045043945
378611,MCD,1974-01-23,1.39506196975708
378612,MCD,1974-01-24,1.376543045043945
378613,MCD,1974-01-25,1.3518520593643188
378614,MCD,1974-01-28,1.3271600008010864
378615,MCD,1974-01-29,1.3302470445632937
378616,MCD,1974-01-30,1.35493803024292
378617,MCD,1974-01-31,1.3395060300827026
378618,MCD,1974-02-01,1.3240740299224854
378619,MCD,1974-02-04,1.2808640003204346
378620,MCD,1974-02-05,1.2716050148010254
378621,MCD,1974-02-06,1.2901229858398438
378622,MCD,1974-02-07,1.2716050148010254
378623,MCD,1974-02-08,1.2345679998397827
378624,MCD,1974-02-11,1.1851849555969238
378625,MCD,1974-02-12,1.19753098487854
378626,MCD,1974-02-13,1.19753098487854
378627,MCD,1974-02-14,1.2191359996795654
378628,MCD,1974-02-15,1.2283949851989746
378629,MCD,1974-02-19,1.2314809560775757
378630,MCD,1974-02-20,1.256173014640808
378631,MCD,1974-02-21,1.2808640003204346
378632,MCD,1974-02-22,1.2839510440826416
378633,MCD,1974-02-25,1.2685190439224243
378634,MCD,1974-02-26,1.2746909856796265
378635,MCD,1974-02-27,1.2808640003204346
378636,MCD,1974-02-28,1.2746909856796265
378637,MCD,1974-03-01,1.296296000480652
378638,MCD,1974-03-04,1.3487650156021118
378639,MCD,1974-03-05,1.376543045043945
378640,MCD,1974-03-06,1.3858020305633545
378641,MCD,1974-03-07,1.382715940475464
378642,MCD,1974-03-08,1.4104939699172974
378643,MCD,1974-03-11,1.453703999519348
378644,MCD,1974-03-12,1.4382719993591309
378645,MCD,1974-03-13,1.4567899703979492
378646,MCD,1974-03-14,1.4320989847183228
378647,MCD,1974-03-15,1.4166669845581057
378648,MCD,1974-03-18,1.3703700304031372
378649,MCD,1974-03-19,1.3580249547958374
378650,MCD,1974-03-20,1.3703700304031372
378651,MCD,1974-03-21,1.3487650156021118
378652,MCD,1974-03-22,1.367284059524536
378653,MCD,1974-03-25,1.376543045043945
378654,MCD,1974-03-26,1.3580249547958374
378655,MCD,1974-03-27,1.3302470445632937
378656,MCD,1974-03-28,1.308642029762268
378657,MCD,1974-03-29,1.2993830442428589
378658,MCD,1974-04-01,1.296296000480652
378659,MCD,1974-04-02,1.2901229858398438
378660,MCD,1974-04-03,1.3209880590438845
378661,MCD,1974-04-04,1.3271600008010864
378662,MCD,1974-04-05,1.2993830442428589
378663,MCD,1974-04-08,1.2901229858398438
378664,MCD,1974-04-09,1.2901229858398438
378665,MCD,1974-04-10,1.2839510440826416
378666,MCD,1974-04-11,1.2716050148010254
378667,MCD,1974-04-15,1.2777780294418335
378668,MCD,1974-04-16,1.35493803024292
378669,MCD,1974-04-17,1.3641979694366455
378670,MCD,1974-04-18,1.361111044883728
378671,MCD,1974-04-19,1.3364200592041016
378672,MCD,1974-04-22,1.3395060300827026
378673,MCD,1974-04-23,1.30246901512146
378674,MCD,1974-04-24,1.2592589855194092
378675,MCD,1974-04-25,1.2746909856796265
378676,MCD,1974-04-26,1.2901229858398438
378677,MCD,1974-04-29,1.3240740299224854
378678,MCD,1974-04-30,1.3209880590438845
378679,MCD,1974-05-01,1.3456790447235107
378680,MCD,1974-05-02,1.3395060300827026
378681,MCD,1974-05-03,1.3209880590438845
378682,MCD,1974-05-06,1.3395060300827026
378683,MCD,1974-05-07,1.367284059524536
378684,MCD,1974-05-08,1.3981479406356812
378685,MCD,1974-05-09,1.4567899703979492
378686,MCD,1974-05-10,1.4043209552764893
378687,MCD,1974-05-13,1.39506196975708
378688,MCD,1974-05-14,1.4012349843978882
378689,MCD,1974-05-15,1.4104939699172974
378690,MCD,1974-05-16,1.4104939699172974
378691,MCD,1974-05-17,1.3796299695968628
378692,MCD,1974-05-20,1.388888955116272
378693,MCD,1974-05-21,1.4197529554367063
378694,MCD,1974-05-22,1.4043209552764893
378695,MCD,1974-05-23,1.4012349843978882
378696,MCD,1974-05-24,1.441357970237732
378697,MCD,1974-05-28,1.4382719993591309
378698,MCD,1974-05-29,1.373456954956055
378699,MCD,1974-05-30,1.3580249547958374
378700,MCD,1974-05-31,1.3456790447235107
378701,MCD,1974-06-03,1.3919750452041626
378702,MCD,1974-06-04,1.3919750452041626
378703,MCD,1974-06-05,1.4043209552764893
378704,MCD,1974-06-06,1.44753098487854
378705,MCD,1974-06-07,1.4567899703979492
378706,MCD,1974-06-10,1.5617280006408691
378707,MCD,1974-06-11,1.5185190439224243
378708,MCD,1974-06-12,1.5185190439224243
378709,MCD,1974-06-13,1.5308640003204346
378710,MCD,1974-06-14,1.5123460292816162
378711,MCD,1974-06-17,1.5246909856796265
378712,MCD,1974-06-18,1.4598770141601562
378713,MCD,1974-06-19,1.4351849555969238
378714,MCD,1974-06-20,1.4135799407958984
378715,MCD,1974-06-21,1.3580249547958374
378716,MCD,1974-06-24,1.361111044883728
378717,MCD,1974-06-25,1.376543045043945
378718,MCD,1974-06-26,1.2098770141601562
378719,MCD,1974-06-27,1.1635799407958984
378720,MCD,1974-06-28,1.1820989847183228
378721,MCD,1974-07-01,1.1882719993591309
378722,MCD,1974-07-02,1.1604939699172974
378723,MCD,1974-07-03,1.1820989847183228
378724,MCD,1974-07-05,1.1759259700775146
378725,MCD,1974-07-08,0.94753098487854
378726,MCD,1974-07-09,0.9691359996795654
378727,MCD,1974-07-10,0.9012349843978882
378728,MCD,1974-07-11,0.9567899703979492
378729,MCD,1974-07-12,1.046296000480652
378730,MCD,1974-07-15,1.0617280006408691
378731,MCD,1974-07-16,1.055556058883667
378732,MCD,1974-07-17,1.0493830442428589
378733,MCD,1974-07-18,1.0740740299224854
378734,MCD,1974-07-19,1.0802470445632937
378735,MCD,1974-07-22,1.1018520593643188
378736,MCD,1974-07-23,1.0864200592041016
378737,MCD,1974-07-24,1.0864200592041016
378738,MCD,1974-07-25,1.055556058883667
378739,MCD,1974-07-26,1.0123460292816162
378740,MCD,1974-07-29,1.0
378741,MCD,1974-07-30,1.0
378742,MCD,1974-07-31,0.9382719993591307
378743,MCD,1974-08-01,0.950617015361786
378744,MCD,1974-08-02,0.950617015361786
378745,MCD,1974-08-05,1.003085970878601
378746,MCD,1974-08-06,1.0493830442428589
378747,MCD,1974-08-07,1.0833330154418943
378748,MCD,1974-08-08,1.0092589855194092
378749,MCD,1974-08-09,1.0154320001602173
378750,MCD,1974-08-12,0.9845679998397828
378751,MCD,1974-08-13,0.953703999519348
378752,MCD,1974-08-14,0.9444440007209778
378753,MCD,1974-08-15,0.9444440007209778
378754,MCD,1974-08-16,0.9166669845581056
378755,MCD,1974-08-19,0.9290120005607604
378756,MCD,1974-08-20,0.9320989847183228
378757,MCD,1974-08-21,0.8425930142402649
378758,MCD,1974-08-22,0.7901229858398438
378759,MCD,1974-08-23,0.7654320001602173
378760,MCD,1974-08-26,0.8302469849586487
378761,MCD,1974-08-27,0.8086420297622681
378762,MCD,1974-08-28,0.8240739703178406
378763,MCD,1974-08-29,0.845678985118866
378764,MCD,1974-08-30,0.8641980290412903
378765,MCD,1974-09-03,0.8055559992790222
378766,MCD,1974-09-04,0.7469140291213989
378767,MCD,1974-09-05,0.7746909856796265
378768,MCD,1974-09-06,0.7469140291213989
378769,MCD,1974-09-09,0.7006170153617859
378770,MCD,1974-09-10,0.7129629850387573
378771,MCD,1974-09-11,0.7191359996795654
378772,MCD,1974-09-12,0.6944440007209778
378773,MCD,1974-09-13,0.6697530150413513
378774,MCD,1974-09-16,0.7222219705581665
378775,MCD,1974-09-17,0.7222219705581665
378776,MCD,1974-09-18,0.7376539707183838
378777,MCD,1974-09-19,0.7530859708786011
378778,MCD,1974-09-20,0.7376539707183838
378779,MCD,1974-09-23,0.7222219705581665
378780,MCD,1974-09-24,0.6944440007209778
378781,MCD,1974-09-25,0.6728399991989136
378782,MCD,1974-09-26,0.654321014881134
378783,MCD,1974-09-27,0.6203699707984924
378784,MCD,1974-09-30,0.6080250144004822
378785,MCD,1974-10-01,0.6327160000801086
378786,MCD,1974-10-02,0.6111109852790833
378787,MCD,1974-10-03,0.6049379706382751
378788,MCD,1974-10-04,0.5246909856796265
378789,MCD,1974-10-07,0.5802469849586487
378790,MCD,1974-10-08,0.5771600008010864
378791,MCD,1974-10-09,0.6358019709587097
378792,MCD,1974-10-10,0.6574069857597351
378793,MCD,1974-10-11,0.7037039995193481
378794,MCD,1974-10-14,0.75
378795,MCD,1974-10-15,0.7376539707183838
378796,MCD,1974-10-16,0.7438269853591919
378797,MCD,1974-10-17,0.7685189843177795
378798,MCD,1974-10-18,0.7932100296020508
378799,MCD,1974-10-21,0.8611109852790833
378800,MCD,1974-10-22,0.8395059704780579
378801,MCD,1974-10-23,0.7901229858398438
378802,MCD,1974-10-24,0.7808640003204346
378803,MCD,1974-10-25,0.7962960004806519
378804,MCD,1974-10-28,0.8086420297622681
378805,MCD,1974-10-29,0.8271600008010864
378806,MCD,1974-10-30,0.8765429854393005
378807,MCD,1974-10-31,0.8703699707984924
378808,MCD,1974-11-01,0.8672839999198914
378809,MCD,1974-11-04,0.8395059704780579
378810,MCD,1974-11-05,0.910494029521942
378811,MCD,1974-11-06,0.8919749855995178
378812,MCD,1974-11-07,0.9629629850387572
378813,MCD,1974-11-08,0.9567899703979492
378814,MCD,1974-11-11,0.950617015361786
378815,MCD,1974-11-12,0.8827160000801086
378816,MCD,1974-11-13,0.8672839999198914
378817,MCD,1974-11-14,0.8395059704780579
378818,MCD,1974-11-15,0.8209879994392395
378819,MCD,1974-11-18,0.7839509844779968
378820,MCD,1974-11-19,0.7469140291213989
378821,MCD,1974-11-20,0.7592589855194092
378822,MCD,1974-11-21,0.7993829846382141
378823,MCD,1974-11-22,0.8086420297622681
378824,MCD,1974-11-25,0.8271600008010864
378825,MCD,1974-11-26,0.8580250144004822
378826,MCD,1974-11-27,0.8549379706382751
378827,MCD,1974-11-29,0.8364199995994568
378828,MCD,1974-12-02,0.7932100296020508
378829,MCD,1974-12-03,0.8148149847984314
378830,MCD,1974-12-04,0.8209879994392395
378831,MCD,1974-12-05,0.7654320001602173
378832,MCD,1974-12-06,0.7469140291213989
378833,MCD,1974-12-09,0.7839509844779968
378834,MCD,1974-12-10,0.8086420297622681
378835,MCD,1974-12-11,0.8086420297622681
378836,MCD,1974-12-12,0.7808640003204346
378837,MCD,1974-12-13,0.7962960004806519
378838,MCD,1974-12-16,0.80246901512146
378839,MCD,1974-12-17,0.7993829846382141
378840,MCD,1974-12-18,0.7561730146408081
378841,MCD,1974-12-19,0.7469140291213989
378842,MCD,1974-12-20,0.6635800004005432
378843,MCD,1974-12-23,0.69753098487854
378844,MCD,1974-12-24,0.7098770141601562
378845,MCD,1974-12-26,0.7253090143203735
378846,MCD,1974-12-27,0.7098770141601562
378847,MCD,1974-12-30,0.7037039995193481
378848,MCD,1974-12-31,0.7253090143203735
378849,MCD,1975-01-02,0.7314810156822205
378850,MCD,1975-01-03,0.7314810156822205
378851,MCD,1975-01-06,0.7283949851989746
378852,MCD,1975-01-07,0.7098770141601562
378853,MCD,1975-01-08,0.6635800004005432
378854,MCD,1975-01-09,0.7253090143203735
378855,MCD,1975-01-10,0.7098770141601562
378856,MCD,1975-01-13,0.6882719993591309
378857,MCD,1975-01-14,0.6882719993591309
378858,MCD,1975-01-15,0.7530859708786011
378859,MCD,1975-01-16,0.7191359996795654
378860,MCD,1975-01-17,0.69753098487854
378861,MCD,1975-01-20,0.7253090143203735
378862,MCD,1975-01-21,0.7098770141601562
378863,MCD,1975-01-22,0.7191359996795654
378864,MCD,1975-01-23,0.7345679998397827
378865,MCD,1975-01-24,0.7530859708786011
378866,MCD,1975-01-27,0.8179010152816772
378867,MCD,1975-01-28,0.7962960004806519
378868,MCD,1975-01-29,0.8487650156021118
378869,MCD,1975-01-30,0.8055559992790222
378870,MCD,1975-01-31,0.845678985118866
378871,MCD,1975-02-03,0.8364199995994568
378872,MCD,1975-02-04,0.8117280006408691
378873,MCD,1975-02-05,0.8796300292015076
378874,MCD,1975-02-06,0.8888890147209167
378875,MCD,1975-02-07,0.910494029521942
378876,MCD,1975-02-10,0.9012349843978882
378877,MCD,1975-02-11,0.950617015361786
378878,MCD,1975-02-12,0.9814810156822203
378879,MCD,1975-02-13,0.9845679998397828
378880,MCD,1975-02-14,1.006173014640808
378881,MCD,1975-02-18,0.9969140291213988
378882,MCD,1975-02-19,1.0216050148010254
378883,MCD,1975-02-20,1.0648150444030762
378884,MCD,1975-02-21,1.037037014961243
378885,MCD,1975-02-24,1.0154320001602173
378886,MCD,1975-02-25,0.9845679998397828
378887,MCD,1975-02-26,1.0092589855194092
378888,MCD,1975-02-27,1.0092589855194092
378889,MCD,1975-02-28,1.006173014640808
378890,MCD,1975-03-03,1.0246909856796265
378891,MCD,1975-03-04,1.0308640003204346
378892,MCD,1975-03-05,1.0216050148010254
378893,MCD,1975-03-06,1.0432100296020508
378894,MCD,1975-03-07,1.0771600008010864
378895,MCD,1975-03-10,1.0956790447235107
378896,MCD,1975-03-11,1.0771600008010864
378897,MCD,1975-03-12,1.0493830442428589
378898,MCD,1975-03-13,1.055556058883667
378899,MCD,1975-03-14,1.055556058883667
378900,MCD,1975-03-17,1.1018520593643188
378901,MCD,1975-03-18,1.0740740299224854
378902,MCD,1975-03-19,1.055556058883667
378903,MCD,1975-03-20,1.0740740299224854
378904,MCD,1975-03-21,1.0617280006408691
378905,MCD,1975-03-24,1.0246909856796265
378906,MCD,1975-03-25,1.058642029762268
378907,MCD,1975-03-26,1.0864200592041016
378908,MCD,1975-03-27,1.0895060300827026
378909,MCD,1975-03-31,1.0771600008010864
378910,MCD,1975-04-01,1.0864200592041016
378911,MCD,1975-04-02,1.111111044883728
378912,MCD,1975-04-03,1.126543045043945
378913,MCD,1975-04-04,1.1666669845581057
378914,MCD,1975-04-07,1.2098770141601562
378915,MCD,1975-04-08,1.1820989847183228
378916,MCD,1975-04-09,1.1851849555969238
378917,MCD,1975-04-10,1.1635799407958984
378918,MCD,1975-04-11,1.1635799407958984
378919,MCD,1975-04-14,1.1697529554367063
378920,MCD,1975-04-15,1.1543209552764893
378921,MCD,1975-04-16,1.1543209552764893
378922,MCD,1975-04-17,1.1759259700775146
378923,MCD,1975-04-18,1.203703999519348
378924,MCD,1975-04-21,1.2222219705581665
378925,MCD,1975-04-22,1.2253090143203735
378926,MCD,1975-04-23,1.2222219705581665
378927,MCD,1975-04-24,1.2592589855194092
378928,MCD,1975-04-25,1.3117280006408691
378929,MCD,1975-04-28,1.305556058883667
378930,MCD,1975-04-29,1.2777780294418335
378931,MCD,1975-04-30,1.3395060300827026
378932,MCD,1975-05-01,1.35493803024292
378933,MCD,1975-05-02,1.3209880590438845
378934,MCD,1975-05-05,1.3364200592041016
378935,MCD,1975-05-06,1.3148150444030762
378936,MCD,1975-05-07,1.305556058883667
378937,MCD,1975-05-08,1.3148150444030762
378938,MCD,1975-05-09,1.3333330154418943
378939,MCD,1975-05-12,1.3641979694366455
378940,MCD,1975-05-13,1.4320989847183228
378941,MCD,1975-05-14,1.4567899703979492
378942,MCD,1975-05-15,1.3981479406356812
378943,MCD,1975-05-16,1.3796299695968628
378944,MCD,1975-05-19,1.4012349843978882
378945,MCD,1975-05-20,1.3981479406356812
378946,MCD,1975-05-21,1.35493803024292
378947,MCD,1975-05-22,1.3395060300827026
378948,MCD,1975-05-23,1.3487650156021118
378949,MCD,1975-05-27,1.3456790447235107
378950,MCD,1975-05-28,1.308642029762268
378951,MCD,1975-05-29,1.3148150444030762
378952,MCD,1975-05-30,1.3333330154418943
378953,MCD,1975-06-02,1.3271600008010864
378954,MCD,1975-06-03,1.30246901512146
378955,MCD,1975-06-04,1.2808640003204346
378956,MCD,1975-06-05,1.2839510440826416
378957,MCD,1975-06-06,1.2901229858398438
378958,MCD,1975-06-09,1.2685190439224243
378959,MCD,1975-06-10,1.2592589855194092
378960,MCD,1975-06-11,1.243826985359192
378961,MCD,1975-06-12,1.253085970878601
378962,MCD,1975-06-13,1.2839510440826416
378963,MCD,1975-06-16,1.3364200592041016
378964,MCD,1975-06-17,1.3179010152816772
378965,MCD,1975-06-18,1.3240740299224854
378966,MCD,1975-06-19,1.3333330154418943
378967,MCD,1975-06-20,1.3333330154418943
378968,MCD,1975-06-23,1.3333330154418943
378969,MCD,1975-06-24,1.3580249547958374
378970,MCD,1975-06-25,1.3981479406356812
378971,MCD,1975-06-26,1.3981479406356812
378972,MCD,1975-06-27,1.4197529554367063
378973,MCD,1975-06-30,1.40740704536438
378974,MCD,1975-07-01,1.373456954956055
378975,MCD,1975-07-02,1.3703700304031372
378976,MCD,1975-07-03,1.373456954956055
378977,MCD,1975-07-07,1.3333330154418943
378978,MCD,1975-07-08,1.34259295463562
378979,MCD,1975-07-09,1.382715940475464
378980,MCD,1975-07-10,1.373456954956055
378981,MCD,1975-07-11,1.4012349843978882
378982,MCD,1975-07-14,1.3858020305633545
378983,MCD,1975-07-15,1.39506196975708
378984,MCD,1975-07-16,1.376543045043945
378985,MCD,1975-07-17,1.3580249547958374
378986,MCD,1975-07-18,1.361111044883728
378987,MCD,1975-07-21,1.3641979694366455
378988,MCD,1975-07-22,1.3456790447235107
378989,MCD,1975-07-23,1.287037014961243
378990,MCD,1975-07-24,1.2623460292816162
378991,MCD,1975-07-25,1.2407410144805908
378992,MCD,1975-07-28,1.243826985359192
378993,MCD,1975-07-29,1.2222219705581665
378994,MCD,1975-07-30,1.2253090143203735
378995,MCD,1975-07-31,1.19753098487854
378996,MCD,1975-08-01,1.1728399991989136
378997,MCD,1975-08-04,1.1543209552764893
378998,MCD,1975-08-05,1.1543209552764893
378999,MCD,1975-08-06,1.1790119409561155
379000,MCD,1975-08-07,1.1697529554367063
379001,MCD,1975-08-08,1.1419750452041626
379002,MCD,1975-08-11,1.1851849555969238
379003,MCD,1975-08-12,1.1543209552764893
379004,MCD,1975-08-13,1.1018520593643188
379005,MCD,1975-08-14,1.117284059524536
379006,MCD,1975-08-15,1.126543045043945
379007,MCD,1975-08-18,1.117284059524536
379008,MCD,1975-08-19,1.0895060300827026
379009,MCD,1975-08-20,1.0648150444030762
379010,MCD,1975-08-21,1.0771600008010864
379011,MCD,1975-08-22,1.10493803024292
379012,MCD,1975-08-25,1.126543045043945
379013,MCD,1975-08-26,1.0987650156021118
379014,MCD,1975-08-27,1.1296299695968628
379015,MCD,1975-08-28,1.14506196975708
379016,MCD,1975-08-29,1.1635799407958984
379017,MCD,1975-09-02,1.1358020305633545
379018,MCD,1975-09-03,1.1358020305633545
379019,MCD,1975-09-04,1.1512349843978882
379020,MCD,1975-09-05,1.138888955116272
379021,MCD,1975-09-08,1.138888955116272
379022,MCD,1975-09-09,1.1018520593643188
379023,MCD,1975-09-10,1.1080249547958374
379024,MCD,1975-09-11,1.126543045043945
379025,MCD,1975-09-12,1.1141979694366455
379026,MCD,1975-09-15,1.123456954956055
379027,MCD,1975-09-16,1.1203700304031372
379028,MCD,1975-09-17,1.126543045043945
379029,MCD,1975-09-18,1.1728399991989136
379030,MCD,1975-09-19,1.2191359996795654
379031,MCD,1975-09-22,1.1851849555969238
379032,MCD,1975-09-23,1.2160489559173584
379033,MCD,1975-09-24,1.2222219705581665
379034,MCD,1975-09-25,1.2098770141601562
379035,MCD,1975-09-26,1.2191359996795654
379036,MCD,1975-09-29,1.191357970237732
379037,MCD,1975-09-30,1.1481479406356812
379038,MCD,1975-10-01,1.126543045043945
379039,MCD,1975-10-02,1.1543209552764893
379040,MCD,1975-10-03,1.2067899703979492
379041,MCD,1975-10-06,1.2345679998397827
379042,MCD,1975-10-07,1.2746909856796265
379043,MCD,1975-10-08,1.2839510440826416
379044,MCD,1975-10-09,1.287037014961243
379045,MCD,1975-10-10,1.2685190439224243
379046,MCD,1975-10-13,1.3148150444030762
379047,MCD,1975-10-14,1.2839510440826416
379048,MCD,1975-10-15,1.296296000480652
379049,MCD,1975-10-16,1.308642029762268
379050,MCD,1975-10-17,1.2654320001602173
379051,MCD,1975-10-20,1.2932100296020508
379052,MCD,1975-10-21,1.3179010152816772
379053,MCD,1975-10-22,1.3179010152816772
379054,MCD,1975-10-23,1.3302470445632937
379055,MCD,1975-10-24,1.308642029762268
379056,MCD,1975-10-27,1.3117280006408691
379057,MCD,1975-10-28,1.3117280006408691
379058,MCD,1975-10-29,1.296296000480652
379059,MCD,1975-10-30,1.296296000480652
379060,MCD,1975-10-31,1.2993830442428589
379061,MCD,1975-11-03,1.2746909856796265
379062,MCD,1975-11-04,1.296296000480652
379063,MCD,1975-11-05,1.3395060300827026
379064,MCD,1975-11-06,1.3641979694366455
379065,MCD,1975-11-07,1.3796299695968628
379066,MCD,1975-11-10,1.382715940475464
379067,MCD,1975-11-11,1.3981479406356812
379068,MCD,1975-11-12,1.4320989847183228
379069,MCD,1975-11-13,1.4104939699172974
379070,MCD,1975-11-14,1.3919750452041626
379071,MCD,1975-11-17,1.4228399991989136
379072,MCD,1975-11-18,1.4197529554367063
379073,MCD,1975-11-19,1.39506196975708
379074,MCD,1975-11-20,1.3919750452041626
379075,MCD,1975-11-21,1.388888955116272
379076,MCD,1975-11-24,1.39506196975708
379077,MCD,1975-11-25,1.40740704536438
379078,MCD,1975-11-26,1.4197529554367063
379079,MCD,1975-11-28,1.4320989847183228
379080,MCD,1975-12-01,1.4228399991989136
379081,MCD,1975-12-02,1.382715940475464
379082,MCD,1975-12-03,1.3487650156021118
379083,MCD,1975-12-04,1.35493803024292
379084,MCD,1975-12-05,1.3333330154418943
379085,MCD,1975-12-08,1.3364200592041016
379086,MCD,1975-12-09,1.3364200592041016
379087,MCD,1975-12-10,1.3456790447235107
379088,MCD,1975-12-11,1.3240740299224854
379089,MCD,1975-12-12,1.3179010152816772
379090,MCD,1975-12-15,1.3148150444030762
379091,MCD,1975-12-16,1.361111044883728
379092,MCD,1975-12-17,1.3703700304031372
379093,MCD,1975-12-18,1.367284059524536
379094,MCD,1975-12-19,1.3641979694366455
379095,MCD,1975-12-22,1.35493803024292
379096,MCD,1975-12-23,1.4012349843978882
379097,MCD,1975-12-24,1.40740704536438
379098,MCD,1975-12-26,1.4320989847183228
379099,MCD,1975-12-29,1.4135799407958984
379100,MCD,1975-12-30,1.4166669845581057
379101,MCD,1975-12-31,1.441357970237732
379102,MCD,1976-01-02,1.462962985038757
379103,MCD,1976-01-05,1.462962985038757
379104,MCD,1976-01-06,1.44753098487854
379105,MCD,1976-01-07,1.441357970237732
379106,MCD,1976-01-08,1.462962985038757
379107,MCD,1976-01-09,1.4753090143203735
379108,MCD,1976-01-12,1.506173014640808
379109,MCD,1976-01-13,1.4814809560775757
379110,MCD,1976-01-14,1.5092589855194092
379111,MCD,1976-01-15,1.496914029121399
379112,MCD,1976-01-16,1.4907410144805908
379113,MCD,1976-01-19,1.4876539707183838
379114,MCD,1976-01-20,1.493826985359192
379115,MCD,1976-01-21,1.5185190439224243
379116,MCD,1976-01-22,1.5308640003204346
379117,MCD,1976-01-23,1.5401229858398438
379118,MCD,1976-01-26,1.5185190439224243
379119,MCD,1976-01-27,1.5
379120,MCD,1976-01-28,1.4907410144805908
379121,MCD,1976-01-29,1.5154320001602173
379122,MCD,1976-01-30,1.537037014961243
379123,MCD,1976-02-02,1.537037014961243
379124,MCD,1976-02-03,1.5216050148010254
379125,MCD,1976-02-04,1.5246909856796265
379126,MCD,1976-02-05,1.5216050148010254
379127,MCD,1976-02-06,1.5308640003204346
379128,MCD,1976-02-09,1.5308640003204346
379129,MCD,1976-02-10,1.5277780294418335
379130,MCD,1976-02-11,1.5401229858398438
379131,MCD,1976-02-12,1.558642029762268
379132,MCD,1976-02-13,1.5432100296020508
379133,MCD,1976-02-17,1.558642029762268
379134,MCD,1976-02-18,1.5802470445632937
379135,MCD,1976-02-19,1.5771600008010864
379136,MCD,1976-02-20,1.5864200592041016
379137,MCD,1976-02-23,1.5709880590438845
379138,MCD,1976-02-24,1.5679010152816772
379139,MCD,1976-02-25,1.5864200592041016
379140,MCD,1976-02-26,1.5617280006408691
379141,MCD,1976-02-27,1.5493830442428589
379142,MCD,1976-03-01,1.5432100296020508
379143,MCD,1976-03-02,1.55246901512146
379144,MCD,1976-03-03,1.546296000480652
379145,MCD,1976-03-04,1.5123460292816162
379146,MCD,1976-03-05,1.493826985359192
379147,MCD,1976-03-08,1.503085970878601
379148,MCD,1976-03-09,1.5216050148010254
379149,MCD,1976-03-10,1.5154320001602173
379150,MCD,1976-03-11,1.5308640003204346
379151,MCD,1976-03-12,1.493826985359192
379152,MCD,1976-03-15,1.4907410144805908
379153,MCD,1976-03-16,1.5216050148010254
379154,MCD,1976-03-17,1.5216050148010254
379155,MCD,1976-03-18,1.493826985359192
379156,MCD,1976-03-19,1.506173014640808
379157,MCD,1976-03-22,1.5
379158,MCD,1976-03-23,1.546296000480652
379159,MCD,1976-03-24,1.5648150444030762
379160,MCD,1976-03-25,1.5432100296020508
379161,MCD,1976-03-26,1.537037014961243
379162,MCD,1976-03-29,1.5493830442428589
379163,MCD,1976-03-30,1.5740740299224854
379164,MCD,1976-03-31,1.5802470445632937
379165,MCD,1976-04-01,1.5740740299224854
379166,MCD,1976-04-02,1.5833330154418943
379167,MCD,1976-04-05,1.6080249547958374
379168,MCD,1976-04-06,1.6018520593643188
379169,MCD,1976-04-07,1.5679010152816772
379170,MCD,1976-04-08,1.555556058883667
379171,MCD,1976-04-09,1.537037014961243
379172,MCD,1976-04-12,1.5277780294418335
379173,MCD,1976-04-13,1.5493830442428589
379174,MCD,1976-04-14,1.5092589855194092
379175,MCD,1976-04-15,1.4783949851989746
379176,MCD,1976-04-19,1.496914029121399
379177,MCD,1976-04-20,1.5339510440826416
379178,MCD,1976-04-21,1.5617280006408691
379179,MCD,1976-04-22,1.546296000480652
379180,MCD,1976-04-23,1.5216050148010254
379181,MCD,1976-04-26,1.5339510440826416
379182,MCD,1976-04-27,1.5246909856796265
379183,MCD,1976-04-28,1.537037014961243
379184,MCD,1976-04-29,1.5339510440826416
379185,MCD,1976-04-30,1.5246909856796265
379186,MCD,1976-05-03,1.5216050148010254
379187,MCD,1976-05-04,1.5617280006408691
379188,MCD,1976-05-05,1.5339510440826416
379189,MCD,1976-05-06,1.5493830442428589
379190,MCD,1976-05-07,1.5617280006408691
379191,MCD,1976-05-10,1.555556058883667
379192,MCD,1976-05-11,1.5308640003204346
379193,MCD,1976-05-12,1.4876539707183838
379194,MCD,1976-05-13,1.444443941116333
379195,MCD,1976-05-14,1.4259259700775146
379196,MCD,1976-05-17,1.4290119409561155
379197,MCD,1976-05-18,1.4259259700775146
379198,MCD,1976-05-19,1.382715940475464
379199,MCD,1976-05-20,1.3703700304031372
379200,MCD,1976-05-21,1.3796299695968628
379201,MCD,1976-05-24,1.3395060300827026
379202,MCD,1976-05-25,1.361111044883728
379203,MCD,1976-05-26,1.367284059524536
379204,MCD,1976-05-27,1.3580249547958374
379205,MCD,1976-05-28,1.376543045043945
379206,MCD,1976-06-01,1.3703700304031372
379207,MCD,1976-06-02,1.367284059524536
379208,MCD,1976-06-03,1.361111044883728
379209,MCD,1976-06-04,1.3179010152816772
379210,MCD,1976-06-07,1.287037014961243
379211,MCD,1976-06-08,1.2993830442428589
379212,MCD,1976-06-09,1.308642029762268
379213,MCD,1976-06-10,1.308642029762268
379214,MCD,1976-06-11,1.367284059524536
379215,MCD,1976-06-14,1.3703700304031372
379216,MCD,1976-06-15,1.3703700304031372
379217,MCD,1976-06-16,1.382715940475464
379218,MCD,1976-06-17,1.4166669845581057
379219,MCD,1976-06-18,1.4166669845581057
379220,MCD,1976-06-21,1.4259259700775146
379221,MCD,1976-06-22,1.4320989847183228
379222,MCD,1976-06-23,1.4166669845581057
379223,MCD,1976-06-24,1.4104939699172974
379224,MCD,1976-06-25,1.4228399991989136
379225,MCD,1976-06-28,1.4290119409561155
379226,MCD,1976-06-29,1.441357970237732
379227,MCD,1976-06-30,1.444443941116333
379228,MCD,1976-07-01,1.4351849555969238
379229,MCD,1976-07-02,1.4228399991989136
379230,MCD,1976-07-06,1.3981479406356812
379231,MCD,1976-07-07,1.4043209552764893
379232,MCD,1976-07-08,1.40740704536438
379233,MCD,1976-07-09,1.4104939699172974
379234,MCD,1976-07-12,1.4320989847183228
379235,MCD,1976-07-13,1.4506169557571411
379236,MCD,1976-07-14,1.4753090143203735
379237,MCD,1976-07-15,1.462962985038757
379238,MCD,1976-07-16,1.4753090143203735
379239,MCD,1976-07-19,1.4382719993591309
379240,MCD,1976-07-20,1.4259259700775146
379241,MCD,1976-07-21,1.4320989847183228
379242,MCD,1976-07-22,1.4197529554367063
379243,MCD,1976-07-23,1.4012349843978882
379244,MCD,1976-07-26,1.4012349843978882
379245,MCD,1976-07-27,1.4012349843978882
379246,MCD,1976-07-28,1.4012349843978882
379247,MCD,1976-07-29,1.3919750452041626
379248,MCD,1976-07-30,1.4012349843978882
379249,MCD,1976-08-02,1.4012349843978882
379250,MCD,1976-08-03,1.3981479406356812
379251,MCD,1976-08-04,1.382715940475464
379252,MCD,1976-08-05,1.3641979694366455
379253,MCD,1976-08-06,1.3580249547958374
379254,MCD,1976-08-09,1.3209880590438845
379255,MCD,1976-08-10,1.3302470445632937
379256,MCD,1976-08-11,1.3333330154418943
379257,MCD,1976-08-12,1.3209880590438845
379258,MCD,1976-08-13,1.3240740299224854
379259,MCD,1976-08-16,1.3518520593643188
379260,MCD,1976-08-17,1.361111044883728
379261,MCD,1976-08-18,1.3580249547958374
379262,MCD,1976-08-19,1.35493803024292
379263,MCD,1976-08-20,1.3395060300827026
379264,MCD,1976-08-23,1.3333330154418943
379265,MCD,1976-08-24,1.308642029762268
379266,MCD,1976-08-25,1.3364200592041016
379267,MCD,1976-08-26,1.3333330154418943
379268,MCD,1976-08-27,1.3333330154418943
379269,MCD,1976-08-30,1.3333330154418943
379270,MCD,1976-08-31,1.3456790447235107
379271,MCD,1976-09-01,1.382715940475464
379272,MCD,1976-09-02,1.4012349843978882
379273,MCD,1976-09-03,1.4320989847183228
379274,MCD,1976-09-07,1.4382719993591309
379275,MCD,1976-09-08,1.4382719993591309
379276,MCD,1976-09-09,1.4290119409561155
379277,MCD,1976-09-10,1.441357970237732
379278,MCD,1976-09-13,1.4228399991989136
379279,MCD,1976-09-14,1.40740704536438
379280,MCD,1976-09-15,1.4104939699172974
379281,MCD,1976-09-16,1.444443941116333
379282,MCD,1976-09-17,1.4567899703979492
379283,MCD,1976-09-20,1.44753098487854
379284,MCD,1976-09-21,1.4660489559173584
379285,MCD,1976-09-22,1.441357970237732
379286,MCD,1976-09-23,1.4290119409561155
379287,MCD,1976-09-24,1.4320989847183228
379288,MCD,1976-09-27,1.40740704536438
379289,MCD,1976-09-28,1.3580249547958374
379290,MCD,1976-09-29,1.3580249547958374
379291,MCD,1976-09-30,1.361111044883728
379292,MCD,1976-10-01,1.3395060300827026
379293,MCD,1976-10-04,1.3456790447235107
379294,MCD,1976-10-05,1.34259295463562
379295,MCD,1976-10-06,1.3518520593643188
379296,MCD,1976-10-07,1.376543045043945
379297,MCD,1976-10-08,1.376543045043945
379298,MCD,1976-10-11,1.3703700304031372
379299,MCD,1976-10-12,1.35493803024292
379300,MCD,1976-10-13,1.3271600008010864
379301,MCD,1976-10-14,1.296296000480652
379302,MCD,1976-10-15,1.296296000480652
379303,MCD,1976-10-18,1.3179010152816772
379304,MCD,1976-10-19,1.2808640003204346
379305,MCD,1976-10-20,1.2746909856796265
379306,MCD,1976-10-21,1.253085970878601
379307,MCD,1976-10-22,1.2253090143203735
379308,MCD,1976-10-25,1.253085970878601
379309,MCD,1976-10-26,1.2808640003204346
379310,MCD,1976-10-27,1.2932100296020508
379311,MCD,1976-10-28,1.2993830442428589
379312,MCD,1976-10-29,1.3117280006408691
379313,MCD,1976-11-01,1.3240740299224854
379314,MCD,1976-11-03,1.3240740299224854
379315,MCD,1976-11-04,1.3456790447235107
379316,MCD,1976-11-05,1.3333330154418943
379317,MCD,1976-11-08,1.3148150444030762
379318,MCD,1976-11-09,1.296296000480652
379319,MCD,1976-11-10,1.3179010152816772
379320,MCD,1976-11-11,1.3456790447235107
379321,MCD,1976-11-12,1.3395060300827026
379322,MCD,1976-11-15,1.39506196975708
379323,MCD,1976-11-16,1.373456954956055
379324,MCD,1976-11-17,1.3981479406356812
379325,MCD,1976-11-18,1.3919750452041626
379326,MCD,1976-11-19,1.39506196975708
379327,MCD,1976-11-22,1.3919750452041626
379328,MCD,1976-11-23,1.3641979694366455
379329,MCD,1976-11-24,1.35493803024292
379330,MCD,1976-11-26,1.367284059524536
379331,MCD,1976-11-29,1.3580249547958374
379332,MCD,1976-11-30,1.3580249547958374
379333,MCD,1976-12-01,1.373456954956055
379334,MCD,1976-12-02,1.3518520593643188
379335,MCD,1976-12-03,1.3580249547958374
379336,MCD,1976-12-06,1.3580249547958374
379337,MCD,1976-12-07,1.373456954956055
379338,MCD,1976-12-08,1.35493803024292
379339,MCD,1976-12-09,1.3364200592041016
379340,MCD,1976-12-10,1.305556058883667
379341,MCD,1976-12-13,1.296296000480652
379342,MCD,1976-12-14,1.2932100296020508
379343,MCD,1976-12-15,1.30246901512146
379344,MCD,1976-12-16,1.2592589855194092
379345,MCD,1976-12-17,1.2345679998397827
379346,MCD,1976-12-20,1.243826985359192
379347,MCD,1976-12-21,1.296296000480652
379348,MCD,1976-12-22,1.305556058883667
379349,MCD,1976-12-23,1.308642029762268
379350,MCD,1976-12-27,1.3395060300827026
379351,MCD,1976-12-28,1.3333330154418943
379352,MCD,1976-12-29,1.3209880590438845
379353,MCD,1976-12-30,1.3179010152816772
379354,MCD,1976-12-31,1.3179010152816772
379355,MCD,1977-01-03,1.296296000480652
379356,MCD,1977-01-04,1.2777780294418335
379357,MCD,1977-01-05,1.2716050148010254
379358,MCD,1977-01-06,1.2901229858398438
379359,MCD,1977-01-07,1.308642029762268
379360,MCD,1977-01-10,1.305556058883667
379361,MCD,1977-01-11,1.287037014961243
379362,MCD,1977-01-12,1.296296000480652
379363,MCD,1977-01-13,1.30246901512146
379364,MCD,1977-01-14,1.2839510440826416
379365,MCD,1977-01-17,1.2777780294418335
379366,MCD,1977-01-18,1.25
379367,MCD,1977-01-19,1.256173014640808
379368,MCD,1977-01-20,1.2376539707183838
379369,MCD,1977-01-21,1.243826985359192
379370,MCD,1977-01-24,1.2345679998397827
379371,MCD,1977-01-25,1.1851849555969238
379372,MCD,1977-01-26,1.14506196975708
379373,MCD,1977-01-27,1.111111044883728
379374,MCD,1977-01-28,1.132715940475464
379375,MCD,1977-01-31,1.1296299695968628
379376,MCD,1977-02-01,1.14506196975708
379377,MCD,1977-02-02,1.1358020305633545
379378,MCD,1977-02-03,1.1358020305633545
379379,MCD,1977-02-04,1.1358020305633545
379380,MCD,1977-02-07,1.132715940475464
379381,MCD,1977-02-08,1.132715940475464
379382,MCD,1977-02-09,1.1419750452041626
379383,MCD,1977-02-10,1.14506196975708
379384,MCD,1977-02-11,1.132715940475464
379385,MCD,1977-02-14,1.138888955116272
379386,MCD,1977-02-15,1.1512349843978882
379387,MCD,1977-02-16,1.1512349843978882
379388,MCD,1977-02-17,1.1419750452041626
379389,MCD,1977-02-18,1.1419750452041626
379390,MCD,1977-02-22,1.1419750452041626
379391,MCD,1977-02-23,1.1296299695968628
379392,MCD,1977-02-24,1.117284059524536
379393,MCD,1977-02-25,1.1080249547958374
379394,MCD,1977-02-28,1.10493803024292
379395,MCD,1977-03-01,1.1296299695968628
379396,MCD,1977-03-02,1.123456954956055
379397,MCD,1977-03-03,1.1358020305633545
379398,MCD,1977-03-04,1.123456954956055
379399,MCD,1977-03-07,1.1203700304031372
379400,MCD,1977-03-08,1.0802470445632937
379401,MCD,1977-03-09,1.0740740299224854
379402,MCD,1977-03-10,1.0895060300827026
379403,MCD,1977-03-11,1.0833330154418943
379404,MCD,1977-03-14,1.0895060300827026
379405,MCD,1977-03-15,1.111111044883728
379406,MCD,1977-03-16,1.123456954956055
379407,MCD,1977-03-17,1.1203700304031372
379408,MCD,1977-03-18,1.09259295463562
379409,MCD,1977-03-21,1.0864200592041016
379410,MCD,1977-03-22,1.0771600008010864
379411,MCD,1977-03-23,1.0648150444030762
379412,MCD,1977-03-24,1.05246901512146
379413,MCD,1977-03-25,1.0308640003204346
379414,MCD,1977-03-28,1.037037014961243
379415,MCD,1977-03-29,1.037037014961243
379416,MCD,1977-03-30,1.0092589855194092
379417,MCD,1977-03-31,0.9814810156822203
379418,MCD,1977-04-01,1.0123460292816162
379419,MCD,1977-04-04,1.0
379420,MCD,1977-04-05,1.0
379421,MCD,1977-04-06,1.003085970878601
379422,MCD,1977-04-07,1.0246909856796265
379423,MCD,1977-04-11,1.037037014961243
379424,MCD,1977-04-12,1.055556058883667
379425,MCD,1977-04-13,1.05246901512146
379426,MCD,1977-04-14,1.0648150444030762
379427,MCD,1977-04-15,1.058642029762268
379428,MCD,1977-04-18,1.046296000480652
379429,MCD,1977-04-19,1.037037014961243
379430,MCD,1977-04-20,1.037037014961243
379431,MCD,1977-04-21,1.0
379432,MCD,1977-04-22,0.953703999519348
379433,MCD,1977-04-25,0.9382719993591307
379434,MCD,1977-04-26,0.953703999519348
379435,MCD,1977-04-27,0.9691359996795654
379436,MCD,1977-04-28,0.9876539707183838
379437,MCD,1977-04-29,0.9845679998397828
379438,MCD,1977-05-02,0.993826985359192
379439,MCD,1977-05-03,0.993826985359192
379440,MCD,1977-05-04,1.0
379441,MCD,1977-05-05,1.0092589855194092
379442,MCD,1977-05-06,1.003085970878601
379443,MCD,1977-05-09,1.0123460292816162
379444,MCD,1977-05-10,1.0277780294418335
379445,MCD,1977-05-11,1.0246909856796265
379446,MCD,1977-05-12,1.0246909856796265
379447,MCD,1977-05-13,1.0277780294418335
379448,MCD,1977-05-16,1.0308640003204346
379449,MCD,1977-05-17,1.0308640003204346
379450,MCD,1977-05-18,1.055556058883667
379451,MCD,1977-05-19,1.058642029762268
379452,MCD,1977-05-20,1.0709880590438845
379453,MCD,1977-05-23,1.0648150444030762
379454,MCD,1977-05-24,1.055556058883667
379455,MCD,1977-05-25,1.0154320001602173
379456,MCD,1977-05-26,1.006173014640808
379457,MCD,1977-05-27,1.0
379458,MCD,1977-05-31,0.993826985359192
379459,MCD,1977-06-01,1.0123460292816162
379460,MCD,1977-06-02,1.0185190439224243
379461,MCD,1977-06-03,1.0401229858398438
379462,MCD,1977-06-06,1.0493830442428589
379463,MCD,1977-06-07,1.058642029762268
379464,MCD,1977-06-08,1.0617280006408691
379465,MCD,1977-06-09,1.0679010152816772
379466,MCD,1977-06-10,1.0648150444030762
379467,MCD,1977-06-13,1.0895060300827026
379468,MCD,1977-06-14,1.1080249547958374
379469,MCD,1977-06-15,1.1018520593643188
379470,MCD,1977-06-16,1.10493803024292
379471,MCD,1977-06-17,1.111111044883728
379472,MCD,1977-06-20,1.14506196975708
379473,MCD,1977-06-21,1.14506196975708
379474,MCD,1977-06-22,1.138888955116272
379475,MCD,1977-06-23,1.1419750452041626
379476,MCD,1977-06-24,1.1481479406356812
379477,MCD,1977-06-27,1.1481479406356812
379478,MCD,1977-06-28,1.1419750452041626
379479,MCD,1977-06-29,1.1358020305633545
379480,MCD,1977-06-30,1.1358020305633545
379481,MCD,1977-07-01,1.126543045043945
379482,MCD,1977-07-05,1.1296299695968628
379483,MCD,1977-07-06,1.132715940475464
379484,MCD,1977-07-07,1.138888955116272
379485,MCD,1977-07-08,1.1512349843978882
379486,MCD,1977-07-11,1.1419750452041626
379487,MCD,1977-07-12,1.1296299695968628
379488,MCD,1977-07-13,1.138888955116272
379489,MCD,1977-07-15,1.1635799407958984
379490,MCD,1977-07-18,1.1882719993591309
379491,MCD,1977-07-19,1.2191359996795654
379492,MCD,1977-07-20,1.212962985038757
379493,MCD,1977-07-21,1.2098770141601562
379494,MCD,1977-07-22,1.2098770141601562
379495,MCD,1977-07-25,1.19753098487854
379496,MCD,1977-07-26,1.191357970237732
379497,MCD,1977-07-27,1.1543209552764893
379498,MCD,1977-07-28,1.1666669845581057
379499,MCD,1977-07-29,1.15740704536438
379500,MCD,1977-08-01,1.1635799407958984
379501,MCD,1977-08-02,1.1512349843978882
379502,MCD,1977-08-03,1.138888955116272
379503,MCD,1977-08-04,1.1512349843978882
379504,MCD,1977-08-05,1.14506196975708
379505,MCD,1977-08-08,1.1481479406356812
379506,MCD,1977-08-09,1.1481479406356812
379507,MCD,1977-08-10,1.15740704536438
379508,MCD,1977-08-11,1.15740704536438
379509,MCD,1977-08-12,1.1512349843978882
379510,MCD,1977-08-15,1.1697529554367063
379511,MCD,1977-08-16,1.1697529554367063
379512,MCD,1977-08-17,1.1851849555969238
379513,MCD,1977-08-18,1.194443941116333
379514,MCD,1977-08-19,1.203703999519348
379515,MCD,1977-08-22,1.2345679998397827
379516,MCD,1977-08-23,1.2191359996795654
379517,MCD,1977-08-24,1.2160489559173584
379518,MCD,1977-08-25,1.203703999519348
379519,MCD,1977-08-26,1.2222219705581665
379520,MCD,1977-08-29,1.256173014640808
379521,MCD,1977-08-30,1.2314809560775757
379522,MCD,1977-08-31,1.2283949851989746
379523,MCD,1977-09-01,1.2006169557571411
379524,MCD,1977-09-02,1.2067899703979492
379525,MCD,1977-09-06,1.212962985038757
379526,MCD,1977-09-07,1.2191359996795654
379527,MCD,1977-09-08,1.212962985038757
379528,MCD,1977-09-09,1.203703999519348
379529,MCD,1977-09-12,1.19753098487854
379530,MCD,1977-09-13,1.2098770141601562
379531,MCD,1977-09-14,1.2160489559173584
379532,MCD,1977-09-15,1.2006169557571411
379533,MCD,1977-09-16,1.1882719993591309
379534,MCD,1977-09-19,1.1851849555969238
379535,MCD,1977-09-20,1.191357970237732
379536,MCD,1977-09-21,1.1728399991989136
379537,MCD,1977-09-22,1.1790119409561155
379538,MCD,1977-09-23,1.1790119409561155
379539,MCD,1977-09-26,1.194443941116333
379540,MCD,1977-09-27,1.2191359996795654
379541,MCD,1977-09-28,1.2314809560775757
379542,MCD,1977-09-29,1.243826985359192
379543,MCD,1977-09-30,1.2345679998397827
379544,MCD,1977-10-03,1.2314809560775757
379545,MCD,1977-10-04,1.212962985038757
379546,MCD,1977-10-05,1.203703999519348
379547,MCD,1977-10-06,1.2191359996795654
379548,MCD,1977-10-07,1.2222219705581665
379549,MCD,1977-10-10,1.212962985038757
379550,MCD,1977-10-11,1.194443941116333
379551,MCD,1977-10-12,1.191357970237732
379552,MCD,1977-10-13,1.1851849555969238
379553,MCD,1977-10-14,1.1759259700775146
379554,MCD,1977-10-17,1.1666669845581057
379555,MCD,1977-10-18,1.1358020305633545
379556,MCD,1977-10-19,1.1203700304031372
379557,MCD,1977-10-20,1.1358020305633545
379558,MCD,1977-10-21,1.1481479406356812
379559,MCD,1977-10-24,1.1543209552764893
379560,MCD,1977-10-25,1.1604939699172974
379561,MCD,1977-10-26,1.194443941116333
379562,MCD,1977-10-27,1.1851849555969238
379563,MCD,1977-10-28,1.1820989847183228
379564,MCD,1977-10-31,1.1666669845581057
379565,MCD,1977-11-01,1.132715940475464
379566,MCD,1977-11-02,1.132715940475464
379567,MCD,1977-11-03,1.1296299695968628
379568,MCD,1977-11-04,1.1481479406356812
379569,MCD,1977-11-07,1.1635799407958984
379570,MCD,1977-11-08,1.1666669845581057
379571,MCD,1977-11-09,1.1820989847183228
379572,MCD,1977-11-10,1.212962985038757
379573,MCD,1977-11-11,1.2314809560775757
379574,MCD,1977-11-14,1.2345679998397827
379575,MCD,1977-11-15,1.2314809560775757
379576,MCD,1977-11-16,1.2283949851989746
379577,MCD,1977-11-17,1.2314809560775757
379578,MCD,1977-11-18,1.2283949851989746
379579,MCD,1977-11-21,1.2283949851989746
379580,MCD,1977-11-22,1.2685190439224243
379581,MCD,1977-11-23,1.2808640003204346
379582,MCD,1977-11-25,1.287037014961243
379583,MCD,1977-11-28,1.2901229858398438
379584,MCD,1977-11-29,1.246914029121399
379585,MCD,1977-11-30,1.2592589855194092
379586,MCD,1977-12-01,1.2592589855194092
379587,MCD,1977-12-02,1.243826985359192
379588,MCD,1977-12-05,1.2592589855194092
379589,MCD,1977-12-06,1.2314809560775757
379590,MCD,1977-12-07,1.25
379591,MCD,1977-12-08,1.246914029121399
379592,MCD,1977-12-09,1.256173014640808
379593,MCD,1977-12-12,1.2623460292816162
379594,MCD,1977-12-13,1.2716050148010254
379595,MCD,1977-12-14,1.287037014961243
379596,MCD,1977-12-15,1.2808640003204346
379597,MCD,1977-12-16,1.2716050148010254
379598,MCD,1977-12-19,1.2592589855194092
379599,MCD,1977-12-20,1.256173014640808
379600,MCD,1977-12-21,1.256173014640808
379601,MCD,1977-12-22,1.2839510440826416
379602,MCD,1977-12-23,1.296296000480652
379603,MCD,1977-12-27,1.2932100296020508
379604,MCD,1977-12-28,1.2901229858398438
379605,MCD,1977-12-29,1.2839510440826416
379606,MCD,1977-12-30,1.2716050148010254
379607,MCD,1978-01-03,1.2407410144805908
379608,MCD,1978-01-04,1.246914029121399
379609,MCD,1978-01-05,1.2253090143203735
379610,MCD,1978-01-06,1.2283949851989746
379611,MCD,1978-01-09,1.2191359996795654
379612,MCD,1978-01-10,1.2160489559173584
379613,MCD,1978-01-11,1.191357970237732
379614,MCD,1978-01-12,1.191357970237732
379615,MCD,1978-01-13,1.1820989847183228
379616,MCD,1978-01-16,1.1882719993591309
379617,MCD,1978-01-17,1.203703999519348
379618,MCD,1978-01-18,1.2222219705581665
379619,MCD,1978-01-19,1.19753098487854
379620,MCD,1978-01-20,1.19753098487854
379621,MCD,1978-01-23,1.1697529554367063
379622,MCD,1978-01-24,1.1481479406356812
379623,MCD,1978-01-25,1.1358020305633545
379624,MCD,1978-01-26,1.0987650156021118
379625,MCD,1978-01-27,1.10493803024292
379626,MCD,1978-01-30,1.1296299695968628
379627,MCD,1978-01-31,1.123456954956055
379628,MCD,1978-02-01,1.1358020305633545
379629,MCD,1978-02-02,1.1358020305633545
379630,MCD,1978-02-03,1.123456954956055
379631,MCD,1978-02-06,1.1203700304031372
379632,MCD,1978-02-07,1.1481479406356812
379633,MCD,1978-02-08,1.1481479406356812
379634,MCD,1978-02-09,1.132715940475464
379635,MCD,1978-02-10,1.1203700304031372
379636,MCD,1978-02-13,1.132715940475464
379637,MCD,1978-02-14,1.117284059524536
379638,MCD,1978-02-15,1.117284059524536
379639,MCD,1978-02-16,1.111111044883728
379640,MCD,1978-02-17,1.10493803024292
379641,MCD,1978-02-21,1.10493803024292
379642,MCD,1978-02-22,1.1141979694366455
379643,MCD,1978-02-23,1.1141979694366455
379644,MCD,1978-02-24,1.132715940475464
379645,MCD,1978-02-27,1.1080249547958374
379646,MCD,1978-02-28,1.1018520593643188
379647,MCD,1978-03-01,1.1018520593643188
379648,MCD,1978-03-02,1.0987650156021118
379649,MCD,1978-03-03,1.0987650156021118
379650,MCD,1978-03-06,1.09259295463562
379651,MCD,1978-03-07,1.10493803024292
379652,MCD,1978-03-08,1.117284059524536
379653,MCD,1978-03-09,1.1141979694366455
379654,MCD,1978-03-10,1.132715940475464
379655,MCD,1978-03-13,1.138888955116272
379656,MCD,1978-03-14,1.1358020305633545
379657,MCD,1978-03-15,1.14506196975708
379658,MCD,1978-03-16,1.14506196975708
379659,MCD,1978-03-17,1.1604939699172974
379660,MCD,1978-03-20,1.1728399991989136
379661,MCD,1978-03-21,1.1512349843978882
379662,MCD,1978-03-22,1.1481479406356812
379663,MCD,1978-03-23,1.1419750452041626
379664,MCD,1978-03-27,1.1203700304031372
379665,MCD,1978-03-28,1.1203700304031372
379666,MCD,1978-03-29,1.1203700304031372
379667,MCD,1978-03-30,1.1203700304031372
379668,MCD,1978-03-31,1.1296299695968628
379669,MCD,1978-04-03,1.1203700304031372
379670,MCD,1978-04-04,1.123456954956055
379671,MCD,1978-04-05,1.1296299695968628
379672,MCD,1978-04-06,1.1296299695968628
379673,MCD,1978-04-07,1.1296299695968628
379674,MCD,1978-04-10,1.138888955116272
379675,MCD,1978-04-11,1.132715940475464
379676,MCD,1978-04-12,1.1203700304031372
379677,MCD,1978-04-13,1.111111044883728
379678,MCD,1978-04-14,1.1666669845581057
379679,MCD,1978-04-17,1.2314809560775757
379680,MCD,1978-04-18,1.2160489559173584
379681,MCD,1978-04-19,1.2253090143203735
379682,MCD,1978-04-20,1.2283949851989746
379683,MCD,1978-04-21,1.2314809560775757
379684,MCD,1978-04-24,1.256173014640808
379685,MCD,1978-04-25,1.2685190439224243
379686,MCD,1978-04-26,1.253085970878601
379687,MCD,1978-04-27,1.2376539707183838
379688,MCD,1978-04-28,1.2314809560775757
379689,MCD,1978-05-01,1.2746909856796265
379690,MCD,1978-05-02,1.2685190439224243
379691,MCD,1978-05-03,1.2407410144805908
379692,MCD,1978-05-04,1.2345679998397827
379693,MCD,1978-05-05,1.2253090143203735
379694,MCD,1978-05-08,1.2222219705581665
379695,MCD,1978-05-09,1.2067899703979492
379696,MCD,1978-05-10,1.203703999519348
379697,MCD,1978-05-11,1.2067899703979492
379698,MCD,1978-05-12,1.2345679998397827
379699,MCD,1978-05-15,1.256173014640808
379700,MCD,1978-05-16,1.2901229858398438
379701,MCD,1978-05-17,1.30246901512146
379702,MCD,1978-05-18,1.2901229858398438
379703,MCD,1978-05-19,1.296296000480652
379704,MCD,1978-05-22,1.34259295463562
379705,MCD,1978-05-23,1.3271600008010864
379706,MCD,1978-05-24,1.305556058883667
379707,MCD,1978-05-25,1.2993830442428589
379708,MCD,1978-05-26,1.296296000480652
379709,MCD,1978-05-30,1.308642029762268
379710,MCD,1978-05-31,1.3271600008010864
379711,MCD,1978-06-01,1.3364200592041016
379712,MCD,1978-06-02,1.3641979694366455
379713,MCD,1978-06-05,1.4135799407958984
379714,MCD,1978-06-06,1.4259259700775146
379715,MCD,1978-06-07,1.4259259700775146
379716,MCD,1978-06-08,1.4166669845581057
379717,MCD,1978-06-09,1.4104939699172974
379718,MCD,1978-06-12,1.3981479406356812
379719,MCD,1978-06-13,1.388888955116272
379720,MCD,1978-06-14,1.3703700304031372
379721,MCD,1978-06-15,1.35493803024292
379722,MCD,1978-06-16,1.3333330154418943
379723,MCD,1978-06-19,1.3364200592041016
379724,MCD,1978-06-20,1.3179010152816772
379725,MCD,1978-06-21,1.3148150444030762
379726,MCD,1978-06-22,1.3395060300827026
379727,MCD,1978-06-23,1.3364200592041016
379728,MCD,1978-06-26,1.305556058883667
379729,MCD,1978-06-27,1.3148150444030762
379730,MCD,1978-06-28,1.3209880590438845
379731,MCD,1978-06-29,1.2993830442428589
379732,MCD,1978-06-30,1.2993830442428589
379733,MCD,1978-07-03,1.2932100296020508
379734,MCD,1978-07-05,1.2808640003204346
379735,MCD,1978-07-06,1.2901229858398438
379736,MCD,1978-07-07,1.30246901512146
379737,MCD,1978-07-10,1.3179010152816772
379738,MCD,1978-07-11,1.3179010152816772
379739,MCD,1978-07-12,1.305556058883667
379740,MCD,1978-07-13,1.305556058883667
379741,MCD,1978-07-14,1.34259295463562
379742,MCD,1978-07-17,1.3456790447235107
379743,MCD,1978-07-18,1.3240740299224854
379744,MCD,1978-07-19,1.35493803024292
379745,MCD,1978-07-20,1.3580249547958374
379746,MCD,1978-07-21,1.3580249547958374
379747,MCD,1978-07-24,1.361111044883728
379748,MCD,1978-07-25,1.3641979694366455
379749,MCD,1978-07-26,1.3302470445632937
379750,MCD,1978-07-27,1.3333330154418943
379751,MCD,1978-07-28,1.3395060300827026
379752,MCD,1978-07-31,1.35493803024292
379753,MCD,1978-08-01,1.361111044883728
379754,MCD,1978-08-02,1.4382719993591309
379755,MCD,1978-08-03,1.4691359996795654
379756,MCD,1978-08-04,1.4753090143203735
379757,MCD,1978-08-07,1.4660489559173584
379758,MCD,1978-08-08,1.4845679998397827
379759,MCD,1978-08-09,1.4691359996795654
379760,MCD,1978-08-10,1.4382719993591309
379761,MCD,1978-08-11,1.441357970237732
379762,MCD,1978-08-14,1.441357970237732
379763,MCD,1978-08-15,1.441357970237732
379764,MCD,1978-08-16,1.4660489559173584
379765,MCD,1978-08-17,1.453703999519348
379766,MCD,1978-08-18,1.4320989847183228
379767,MCD,1978-08-21,1.3796299695968628
379768,MCD,1978-08-22,1.3919750452041626
379769,MCD,1978-08-23,1.3858020305633545
379770,MCD,1978-08-24,1.373456954956055
379771,MCD,1978-08-25,1.3641979694366455
379772,MCD,1978-08-28,1.35493803024292
379773,MCD,1978-08-29,1.361111044883728
379774,MCD,1978-08-30,1.3703700304031372
379775,MCD,1978-08-31,1.376543045043945
379776,MCD,1978-09-01,1.3580249547958374
379777,MCD,1978-09-05,1.3580249547958374
379778,MCD,1978-09-06,1.3364200592041016
379779,MCD,1978-09-07,1.3456790447235107
379780,MCD,1978-09-08,1.376543045043945
379781,MCD,1978-09-11,1.376543045043945
379782,MCD,1978-09-12,1.3580249547958374
379783,MCD,1978-09-13,1.3364200592041016
379784,MCD,1978-09-14,1.3179010152816772
379785,MCD,1978-09-15,1.2777780294418335
379786,MCD,1978-09-18,1.2839510440826416
379787,MCD,1978-09-19,1.2777780294418335
379788,MCD,1978-09-20,1.256173014640808
379789,MCD,1978-09-21,1.2654320001602173
379790,MCD,1978-09-22,1.2777780294418335
379791,MCD,1978-09-25,1.2746909856796265
379792,MCD,1978-09-26,1.2716050148010254
379793,MCD,1978-09-27,1.2407410144805908
379794,MCD,1978-09-28,1.25
379795,MCD,1978-09-29,1.2592589855194092
379796,MCD,1978-10-02,1.253085970878601
379797,MCD,1978-10-03,1.2314809560775757
379798,MCD,1978-10-04,1.2407410144805908
379799,MCD,1978-10-05,1.25
379800,MCD,1978-10-06,1.2592589855194092
379801,MCD,1978-10-09,1.2654320001602173
379802,MCD,1978-10-10,1.2685190439224243
379803,MCD,1978-10-11,1.287037014961243
379804,MCD,1978-10-12,1.256173014640808
379805,MCD,1978-10-13,1.2592589855194092
379806,MCD,1978-10-16,1.2345679998397827
379807,MCD,1978-10-17,1.2345679998397827
379808,MCD,1978-10-18,1.2283949851989746
379809,MCD,1978-10-19,1.2191359996795654
379810,MCD,1978-10-20,1.2253090143203735
379811,MCD,1978-10-23,1.2283949851989746
379812,MCD,1978-10-24,1.2098770141601562
379813,MCD,1978-10-25,1.19753098487854
379814,MCD,1978-10-26,1.1851849555969238
379815,MCD,1978-10-27,1.194443941116333
379816,MCD,1978-10-30,1.19753098487854
379817,MCD,1978-10-31,1.1697529554367063
379818,MCD,1978-11-01,1.2160489559173584
379819,MCD,1978-11-02,1.191357970237732
379820,MCD,1978-11-03,1.203703999519348
379821,MCD,1978-11-06,1.2006169557571411
379822,MCD,1978-11-07,1.1882719993591309
379823,MCD,1978-11-08,1.203703999519348
379824,MCD,1978-11-09,1.2098770141601562
379825,MCD,1978-11-10,1.203703999519348
379826,MCD,1978-11-13,1.1728399991989136
379827,MCD,1978-11-14,1.1604939699172974
379828,MCD,1978-11-15,1.1543209552764893
379829,MCD,1978-11-16,1.1604939699172974
379830,MCD,1978-11-17,1.15740704536438
379831,MCD,1978-11-20,1.1543209552764893
379832,MCD,1978-11-21,1.15740704536438
379833,MCD,1978-11-22,1.15740704536438
379834,MCD,1978-11-24,1.1512349843978882
379835,MCD,1978-11-27,1.14506196975708
379836,MCD,1978-11-28,1.1419750452041626
379837,MCD,1978-11-29,1.1203700304031372
379838,MCD,1978-11-30,1.1604939699172974
379839,MCD,1978-12-01,1.191357970237732
379840,MCD,1978-12-04,1.2006169557571411
379841,MCD,1978-12-05,1.2407410144805908
379842,MCD,1978-12-06,1.2407410144805908
379843,MCD,1978-12-07,1.2376539707183838
379844,MCD,1978-12-08,1.2222219705581665
379845,MCD,1978-12-11,1.2283949851989746
379846,MCD,1978-12-12,1.212962985038757
379847,MCD,1978-12-13,1.2006169557571411
379848,MCD,1978-12-14,1.2098770141601562
379849,MCD,1978-12-15,1.2067899703979492
379850,MCD,1978-12-18,1.1512349843978882
379851,MCD,1978-12-19,1.14506196975708
379852,MCD,1978-12-20,1.1728399991989136
379853,MCD,1978-12-21,1.1543209552764893
379854,MCD,1978-12-22,1.1635799407958984
379855,MCD,1978-12-26,1.1697529554367063
379856,MCD,1978-12-27,1.1543209552764893
379857,MCD,1978-12-28,1.1358020305633545
379858,MCD,1978-12-29,1.1419750452041626
379859,MCD,1979-01-02,1.1358020305633545
379860,MCD,1979-01-03,1.1419750452041626
379861,MCD,1979-01-04,1.1604939699172974
379862,MCD,1979-01-05,1.1882719993591309
379863,MCD,1979-01-08,1.1851849555969238
379864,MCD,1979-01-09,1.19753098487854
379865,MCD,1979-01-10,1.1790119409561155
379866,MCD,1979-01-11,1.15740704536438
379867,MCD,1979-01-12,1.126543045043945
379868,MCD,1979-01-15,1.111111044883728
379869,MCD,1979-01-16,1.10493803024292
379870,MCD,1979-01-17,1.0956790447235107
379871,MCD,1979-01-18,1.1080249547958374
379872,MCD,1979-01-19,1.0987650156021118
379873,MCD,1979-01-22,1.1080249547958374
379874,MCD,1979-01-23,1.1141979694366455
379875,MCD,1979-01-24,1.0987650156021118
379876,MCD,1979-01-25,1.117284059524536
379877,MCD,1979-01-26,1.126543045043945
379878,MCD,1979-01-29,1.132715940475464
379879,MCD,1979-01-30,1.1419750452041626
379880,MCD,1979-01-31,1.0987650156021118
379881,MCD,1979-02-01,1.0956790447235107
379882,MCD,1979-02-02,1.0864200592041016
379883,MCD,1979-02-05,1.0648150444030762
379884,MCD,1979-02-06,1.05246901512146
379885,MCD,1979-02-07,1.0308640003204346
379886,MCD,1979-02-08,1.0123460292816162
379887,MCD,1979-02-09,1.0277780294418335
379888,MCD,1979-02-12,1.0246909856796265
379889,MCD,1979-02-13,1.0308640003204346
379890,MCD,1979-02-14,1.037037014961243
379891,MCD,1979-02-15,1.046296000480652
379892,MCD,1979-02-16,1.0648150444030762
379893,MCD,1979-02-20,1.0648150444030762
379894,MCD,1979-02-21,1.0679010152816772
379895,MCD,1979-02-22,1.05246901512146
379896,MCD,1979-02-23,1.0339510440826416
379897,MCD,1979-02-26,1.0339510440826416
379898,MCD,1979-02-27,1.0092589855194092
379899,MCD,1979-02-28,0.9907410144805908
379900,MCD,1979-03-01,1.0
379901,MCD,1979-03-02,0.993826985359192
379902,MCD,1979-03-05,1.006173014640808
379903,MCD,1979-03-06,0.9969140291213988
379904,MCD,1979-03-07,0.9876539707183838
379905,MCD,1979-03-08,0.9876539707183838
379906,MCD,1979-03-09,0.9969140291213988
379907,MCD,1979-03-12,1.0154320001602173
379908,MCD,1979-03-13,1.0123460292816162
379909,MCD,1979-03-14,1.0339510440826416
379910,MCD,1979-03-15,1.0308640003204346
379911,MCD,1979-03-16,1.0185190439224243
379912,MCD,1979-03-19,1.0216050148010254
379913,MCD,1979-03-20,1.0246909856796265
379914,MCD,1979-03-21,1.0802470445632937
379915,MCD,1979-03-22,1.0864200592041016
379916,MCD,1979-03-23,1.0802470445632937
379917,MCD,1979-03-26,1.0709880590438845
379918,MCD,1979-03-27,1.0802470445632937
379919,MCD,1979-03-28,1.0401229858398438
379920,MCD,1979-03-29,1.037037014961243
379921,MCD,1979-03-30,1.037037014961243
379922,MCD,1979-04-02,1.0246909856796265
379923,MCD,1979-04-03,1.058642029762268
379924,MCD,1979-04-04,1.05246901512146
379925,MCD,1979-04-05,1.05246901512146
379926,MCD,1979-04-06,1.0432100296020508
379927,MCD,1979-04-09,1.0401229858398438
379928,MCD,1979-04-10,1.0617280006408691
379929,MCD,1979-04-11,1.0432100296020508
379930,MCD,1979-04-12,1.0216050148010254
379931,MCD,1979-04-16,1.0092589855194092
379932,MCD,1979-04-17,1.0123460292816162
379933,MCD,1979-04-18,1.0308640003204346
379934,MCD,1979-04-19,1.037037014961243
379935,MCD,1979-04-20,1.0432100296020508
379936,MCD,1979-04-23,1.055556058883667
379937,MCD,1979-04-24,1.0648150444030762
379938,MCD,1979-04-25,1.0864200592041016
379939,MCD,1979-04-26,1.0895060300827026
379940,MCD,1979-04-27,1.0895060300827026
379941,MCD,1979-04-30,1.09259295463562
379942,MCD,1979-05-01,1.0987650156021118
379943,MCD,1979-05-02,1.1018520593643188
379944,MCD,1979-05-03,1.1018520593643188
379945,MCD,1979-05-04,1.0771600008010864
379946,MCD,1979-05-07,1.055556058883667
379947,MCD,1979-05-08,1.055556058883667
379948,MCD,1979-05-09,1.0493830442428589
379949,MCD,1979-05-10,1.0339510440826416
379950,MCD,1979-05-11,1.0432100296020508
379951,MCD,1979-05-14,1.046296000480652
379952,MCD,1979-05-15,1.0401229858398438
379953,MCD,1979-05-16,1.0401229858398438
379954,MCD,1979-05-17,1.0740740299224854
379955,MCD,1979-05-18,1.0740740299224854
379956,MCD,1979-05-21,1.0771600008010864
379957,MCD,1979-05-22,1.0864200592041016
379958,MCD,1979-05-23,1.09259295463562
379959,MCD,1979-05-24,1.1018520593643188
379960,MCD,1979-05-25,1.1080249547958374
379961,MCD,1979-05-29,1.123456954956055
379962,MCD,1979-05-30,1.1018520593643188
379963,MCD,1979-05-31,1.111111044883728
379964,MCD,1979-06-01,1.111111044883728
379965,MCD,1979-06-04,1.1203700304031372
379966,MCD,1979-06-05,1.1358020305633545
379967,MCD,1979-06-06,1.132715940475464
379968,MCD,1979-06-07,1.1358020305633545
379969,MCD,1979-06-08,1.1203700304031372
379970,MCD,1979-06-11,1.1296299695968628
379971,MCD,1979-06-12,1.1635799407958984
379972,MCD,1979-06-13,1.1512349843978882
379973,MCD,1979-06-14,1.1604939699172974
379974,MCD,1979-06-15,1.1697529554367063
379975,MCD,1979-06-18,1.1635799407958984
379976,MCD,1979-06-19,1.1697529554367063
379977,MCD,1979-06-20,1.1666669845581057
379978,MCD,1979-06-21,1.1851849555969238
379979,MCD,1979-06-22,1.1851849555969238
379980,MCD,1979-06-25,1.1604939699172974
379981,MCD,1979-06-26,1.1419750452041626
379982,MCD,1979-06-27,1.123456954956055
379983,MCD,1979-06-28,1.126543045043945
379984,MCD,1979-06-29,1.123456954956055
379985,MCD,1979-07-02,1.1296299695968628
379986,MCD,1979-07-03,1.138888955116272
379987,MCD,1979-07-05,1.1604939699172974
379988,MCD,1979-07-06,1.1728399991989136
379989,MCD,1979-07-09,1.191357970237732
379990,MCD,1979-07-10,1.1851849555969238
379991,MCD,1979-07-11,1.1759259700775146
379992,MCD,1979-07-12,1.15740704536438
379993,MCD,1979-07-13,1.1512349843978882
379994,MCD,1979-07-16,1.14506196975708
379995,MCD,1979-07-17,1.1203700304031372
379996,MCD,1979-07-18,1.1141979694366455
379997,MCD,1979-07-19,1.10493803024292
379998,MCD,1979-07-20,1.1141979694366455
379999,MCD,1979-07-23,1.1141979694366455
380000,MCD,1979-07-24,1.123456954956055
380001,MCD,1979-07-25,1.138888955116272
380002,MCD,1979-07-26,1.1419750452041626
380003,MCD,1979-07-27,1.1543209552764893
380004,MCD,1979-07-30,1.1666669845581057
380005,MCD,1979-07-31,1.1851849555969238
380006,MCD,1979-08-01,1.19753098487854
380007,MCD,1979-08-02,1.212962985038757
380008,MCD,1979-08-03,1.212962985038757
380009,MCD,1979-08-06,1.2160489559173584
380010,MCD,1979-08-07,1.2314809560775757
380011,MCD,1979-08-08,1.2345679998397827
380012,MCD,1979-08-09,1.2222219705581665
380013,MCD,1979-08-10,1.246914029121399
380014,MCD,1979-08-13,1.2592589855194092
380015,MCD,1979-08-14,1.246914029121399
380016,MCD,1979-08-15,1.256173014640808
380017,MCD,1979-08-16,1.2685190439224243
380018,MCD,1979-08-17,1.2654320001602173
380019,MCD,1979-08-20,1.253085970878601
380020,MCD,1979-08-21,1.2191359996795654
380021,MCD,1979-08-22,1.2376539707183838
380022,MCD,1979-08-23,1.2283949851989746
380023,MCD,1979-08-24,1.2253090143203735
380024,MCD,1979-08-27,1.2345679998397827
380025,MCD,1979-08-28,1.2407410144805908
380026,MCD,1979-08-29,1.2592589855194092
380027,MCD,1979-08-30,1.2654320001602173
380028,MCD,1979-08-31,1.2746909856796265
380029,MCD,1979-09-04,1.253085970878601
380030,MCD,1979-09-05,1.25
380031,MCD,1979-09-06,1.2345679998397827
380032,MCD,1979-09-07,1.2314809560775757
380033,MCD,1979-09-10,1.2283949851989746
380034,MCD,1979-09-11,1.2191359996795654
380035,MCD,1979-09-12,1.212962985038757
380036,MCD,1979-09-13,1.2283949851989746
380037,MCD,1979-09-14,1.256173014640808
380038,MCD,1979-09-17,1.2376539707183838
380039,MCD,1979-09-18,1.2222219705581665
380040,MCD,1979-09-19,1.2253090143203735
380041,MCD,1979-09-20,1.2407410144805908
380042,MCD,1979-09-21,1.2345679998397827
380043,MCD,1979-09-24,1.2283949851989746
380044,MCD,1979-09-25,1.2407410144805908
380045,MCD,1979-09-26,1.2407410144805908
380046,MCD,1979-09-27,1.2376539707183838
380047,MCD,1979-09-28,1.2160489559173584
380048,MCD,1979-10-01,1.19753098487854
380049,MCD,1979-10-02,1.2160489559173584
380050,MCD,1979-10-03,1.2222219705581665
380051,MCD,1979-10-04,1.2222219705581665
380052,MCD,1979-10-05,1.2222219705581665
380053,MCD,1979-10-08,1.2098770141601562
380054,MCD,1979-10-09,1.1820989847183228
380055,MCD,1979-10-10,1.1882719993591309
380056,MCD,1979-10-11,1.1697529554367063
380057,MCD,1979-10-12,1.1604939699172974
380058,MCD,1979-10-15,1.1481479406356812
380059,MCD,1979-10-16,1.1296299695968628
380060,MCD,1979-10-17,1.1018520593643188
380061,MCD,1979-10-18,1.1141979694366455
380062,MCD,1979-10-19,1.0864200592041016
380063,MCD,1979-10-22,1.0987650156021118
380064,MCD,1979-10-23,1.0987650156021118
380065,MCD,1979-10-24,1.09259295463562
380066,MCD,1979-10-25,1.058642029762268
380067,MCD,1979-10-26,1.0802470445632937
380068,MCD,1979-10-29,1.0864200592041016
380069,MCD,1979-10-30,1.0864200592041016
380070,MCD,1979-10-31,1.0802470445632937
380071,MCD,1979-11-01,1.0617280006408691
380072,MCD,1979-11-02,1.0493830442428589
380073,MCD,1979-11-05,1.0185190439224243
380074,MCD,1979-11-06,1.0092589855194092
380075,MCD,1979-11-07,0.9969140291213988
380076,MCD,1979-11-08,1.006173014640808
380077,MCD,1979-11-09,1.0123460292816162
380078,MCD,1979-11-12,1.0246909856796265
380079,MCD,1979-11-13,1.0154320001602173
380080,MCD,1979-11-14,1.0617280006408691
380081,MCD,1979-11-15,1.046296000480652
380082,MCD,1979-11-16,1.0216050148010254
380083,MCD,1979-11-19,1.0
380084,MCD,1979-11-20,1.0123460292816162
380085,MCD,1979-11-21,1.0092589855194092
380086,MCD,1979-11-23,1.0154320001602173
380087,MCD,1979-11-26,1.0216050148010254
380088,MCD,1979-11-27,1.0277780294418335
380089,MCD,1979-11-28,1.0432100296020508
380090,MCD,1979-11-29,1.058642029762268
380091,MCD,1979-11-30,1.05246901512146
380092,MCD,1979-12-03,1.0432100296020508
380093,MCD,1979-12-04,1.0493830442428589
380094,MCD,1979-12-05,1.0648150444030762
380095,MCD,1979-12-06,1.0771600008010864
380096,MCD,1979-12-07,1.0833330154418943
380097,MCD,1979-12-10,1.0956790447235107
380098,MCD,1979-12-11,1.0771600008010864
380099,MCD,1979-12-12,1.0833330154418943
380100,MCD,1979-12-13,1.0802470445632937
380101,MCD,1979-12-14,1.10493803024292
380102,MCD,1979-12-17,1.0833330154418943
380103,MCD,1979-12-18,1.055556058883667
380104,MCD,1979-12-19,1.055556058883667
380105,MCD,1979-12-20,1.0771600008010864
380106,MCD,1979-12-21,1.0740740299224854
380107,MCD,1979-12-24,1.0679010152816772
380108,MCD,1979-12-26,1.0679010152816772
380109,MCD,1979-12-27,1.0802470445632937
380110,MCD,1979-12-28,1.0709880590438845
380111,MCD,1979-12-31,1.0709880590438845
380112,MCD,1980-01-02,1.055556058883667
380113,MCD,1980-01-03,1.05246901512146
380114,MCD,1980-01-04,1.0679010152816772
380115,MCD,1980-01-07,1.058642029762268
380116,MCD,1980-01-08,1.0740740299224854
380117,MCD,1980-01-09,1.09259295463562
380118,MCD,1980-01-10,1.123456954956055
380119,MCD,1980-01-11,1.1080249547958374
380120,MCD,1980-01-14,1.10493803024292
380121,MCD,1980-01-15,1.0956790447235107
380122,MCD,1980-01-16,1.1018520593643188
380123,MCD,1980-01-17,1.0709880590438845
380124,MCD,1980-01-18,1.058642029762268
380125,MCD,1980-01-21,1.0617280006408691
380126,MCD,1980-01-22,1.0432100296020508
380127,MCD,1980-01-23,1.055556058883667
380128,MCD,1980-01-24,1.1018520593643188
380129,MCD,1980-01-25,1.0987650156021118
380130,MCD,1980-01-28,1.117284059524536
380131,MCD,1980-01-29,1.1018520593643188
380132,MCD,1980-01-30,1.1018520593643188
380133,MCD,1980-01-31,1.0648150444030762
380134,MCD,1980-02-01,1.0771600008010864
380135,MCD,1980-02-04,1.058642029762268
380136,MCD,1980-02-05,1.058642029762268
380137,MCD,1980-02-06,1.05246901512146
380138,MCD,1980-02-07,1.058642029762268
380139,MCD,1980-02-08,1.0432100296020508
380140,MCD,1980-02-11,1.046296000480652
380141,MCD,1980-02-12,1.0308640003204346
380142,MCD,1980-02-13,1.0432100296020508
380143,MCD,1980-02-14,1.0648150444030762
380144,MCD,1980-02-15,1.0679010152816772
380145,MCD,1980-02-19,1.046296000480652
380146,MCD,1980-02-20,1.055556058883667
380147,MCD,1980-02-21,1.0277780294418335
380148,MCD,1980-02-22,1.0185190439224243
380149,MCD,1980-02-25,1.0
380150,MCD,1980-02-26,0.9722219705581664
380151,MCD,1980-02-27,0.9629629850387572
380152,MCD,1980-02-28,0.9814810156822203
380153,MCD,1980-02-29,0.9907410144805908
380154,MCD,1980-03-03,0.9969140291213988
380155,MCD,1980-03-04,1.006173014640808
380156,MCD,1980-03-05,0.9783949851989746
380157,MCD,1980-03-06,0.9783949851989746
380158,MCD,1980-03-07,0.9598770141601562
380159,MCD,1980-03-10,0.9444440007209778
380160,MCD,1980-03-11,0.953703999519348
380161,MCD,1980-03-12,0.941357970237732
380162,MCD,1980-03-13,0.9166669845581056
380163,MCD,1980-03-14,0.9290120005607604
380164,MCD,1980-03-17,0.9135800004005432
380165,MCD,1980-03-18,0.9259260296821594
380166,MCD,1980-03-19,0.9351850152015686
380167,MCD,1980-03-20,0.9259260296821594
380168,MCD,1980-03-21,0.9166669845581056
380169,MCD,1980-03-24,0.8950620293617249
380170,MCD,1980-03-25,0.910494029521942
380171,MCD,1980-03-26,0.9197530150413512
380172,MCD,1980-03-27,0.9259260296821594
380173,MCD,1980-03-28,0.9845679998397828
380174,MCD,1980-03-31,1.0246909856796265
380175,MCD,1980-04-01,1.0185190439224243
380176,MCD,1980-04-02,1.0246909856796265
380177,MCD,1980-04-03,1.037037014961243
380178,MCD,1980-04-07,1.0154320001602173
380179,MCD,1980-04-08,1.0216050148010254
380180,MCD,1980-04-09,1.0246909856796265
380181,MCD,1980-04-10,1.0216050148010254
380182,MCD,1980-04-11,1.0092589855194092
380183,MCD,1980-04-14,1.0
380184,MCD,1980-04-15,0.9969140291213988
380185,MCD,1980-04-16,0.9969140291213988
380186,MCD,1980-04-17,0.9969140291213988
380187,MCD,1980-04-18,0.9969140291213988
380188,MCD,1980-04-21,0.993826985359192
380189,MCD,1980-04-22,1.037037014961243
380190,MCD,1980-04-23,1.058642029762268
380191,MCD,1980-04-24,1.055556058883667
380192,MCD,1980-04-25,1.0432100296020508
380193,MCD,1980-04-28,1.0216050148010254
380194,MCD,1980-04-29,1.0246909856796265
380195,MCD,1980-04-30,1.05246901512146
380196,MCD,1980-05-01,1.0617280006408691
380197,MCD,1980-05-02,1.0833330154418943
380198,MCD,1980-05-05,1.1080249547958374
380199,MCD,1980-05-06,1.0956790447235107
380200,MCD,1980-05-07,1.10493803024292
380201,MCD,1980-05-08,1.0864200592041016
380202,MCD,1980-05-09,1.0864200592041016
380203,MCD,1980-05-12,1.0987650156021118
380204,MCD,1980-05-13,1.1296299695968628
380205,MCD,1980-05-14,1.1512349843978882
380206,MCD,1980-05-15,1.1543209552764893
380207,MCD,1980-05-16,1.1543209552764893
380208,MCD,1980-05-19,1.15740704536438
380209,MCD,1980-05-20,1.1697529554367063
380210,MCD,1980-05-21,1.1666669845581057
380211,MCD,1980-05-22,1.1635799407958984
380212,MCD,1980-05-23,1.1820989847183228
380213,MCD,1980-05-27,1.1635799407958984
380214,MCD,1980-05-28,1.1666669845581057
380215,MCD,1980-05-29,1.1543209552764893
380216,MCD,1980-05-30,1.15740704536438
380217,MCD,1980-06-02,1.1543209552764893
380218,MCD,1980-06-03,1.14506196975708
380219,MCD,1980-06-04,1.1666669845581057
380220,MCD,1980-06-05,1.15740704536438
380221,MCD,1980-06-06,1.1635799407958984
380222,MCD,1980-06-09,1.1820989847183228
380223,MCD,1980-06-10,1.1882719993591309
380224,MCD,1980-06-11,1.212962985038757
380225,MCD,1980-06-12,1.2191359996795654
380226,MCD,1980-06-13,1.2222219705581665
380227,MCD,1980-06-16,1.243826985359192
380228,MCD,1980-06-17,1.253085970878601
380229,MCD,1980-06-18,1.2283949851989746
380230,MCD,1980-06-19,1.191357970237732
380231,MCD,1980-06-20,1.2067899703979492
380232,MCD,1980-06-23,1.2222219705581665
380233,MCD,1980-06-24,1.2222219705581665
380234,MCD,1980-06-25,1.2376539707183838
380235,MCD,1980-06-26,1.212962985038757
380236,MCD,1980-06-27,1.212962985038757
380237,MCD,1980-06-30,1.191357970237732
380238,MCD,1980-07-01,1.203703999519348
380239,MCD,1980-07-02,1.1851849555969238
380240,MCD,1980-07-03,1.191357970237732
380241,MCD,1980-07-07,1.19753098487854
380242,MCD,1980-07-08,1.2067899703979492
380243,MCD,1980-07-09,1.203703999519348
380244,MCD,1980-07-10,1.1790119409561155
380245,MCD,1980-07-11,1.1851849555969238
380246,MCD,1980-07-14,1.212962985038757
380247,MCD,1980-07-15,1.2253090143203735
380248,MCD,1980-07-16,1.2191359996795654
380249,MCD,1980-07-17,1.2098770141601562
380250,MCD,1980-07-18,1.194443941116333
380251,MCD,1980-07-21,1.1666669845581057
380252,MCD,1980-07-22,1.1728399991989136
380253,MCD,1980-07-23,1.1851849555969238
380254,MCD,1980-07-24,1.1419750452041626
380255,MCD,1980-07-25,1.117284059524536
380256,MCD,1980-07-28,1.123456954956055
380257,MCD,1980-07-29,1.1820989847183228
380258,MCD,1980-07-30,1.1820989847183228
380259,MCD,1980-07-31,1.1543209552764893
380260,MCD,1980-08-01,1.1296299695968628
380261,MCD,1980-08-04,1.1296299695968628
380262,MCD,1980-08-05,1.1296299695968628
380263,MCD,1980-08-06,1.1296299695968628
380264,MCD,1980-08-07,1.1728399991989136
380265,MCD,1980-08-08,1.2098770141601562
380266,MCD,1980-08-11,1.2623460292816162
380267,MCD,1980-08-12,1.2592589855194092
380268,MCD,1980-08-13,1.2345679998397827
380269,MCD,1980-08-14,1.2746909856796265
380270,MCD,1980-08-15,1.2407410144805908
380271,MCD,1980-08-18,1.2191359996795654
380272,MCD,1980-08-19,1.1820989847183228
380273,MCD,1980-08-20,1.191357970237732
380274,MCD,1980-08-21,1.203703999519348
380275,MCD,1980-08-22,1.2222219705581665
380276,MCD,1980-08-25,1.2283949851989746
380277,MCD,1980-08-26,1.2191359996795654
380278,MCD,1980-08-27,1.19753098487854
380279,MCD,1980-08-28,1.1820989847183228
380280,MCD,1980-08-29,1.1820989847183228
380281,MCD,1980-09-02,1.19753098487854
380282,MCD,1980-09-03,1.2191359996795654
380283,MCD,1980-09-04,1.1728399991989136
380284,MCD,1980-09-05,1.1697529554367063
380285,MCD,1980-09-08,1.15740704536438
380286,MCD,1980-09-09,1.1512349843978882
380287,MCD,1980-09-10,1.15740704536438
380288,MCD,1980-09-11,1.1543209552764893
380289,MCD,1980-09-12,1.15740704536438
380290,MCD,1980-09-15,1.1790119409561155
380291,MCD,1980-09-16,1.2160489559173584
380292,MCD,1980-09-17,1.2407410144805908
380293,MCD,1980-09-18,1.2222219705581665
380294,MCD,1980-09-19,1.2314809560775757
380295,MCD,1980-09-22,1.2407410144805908
380296,MCD,1980-09-23,1.2314809560775757
380297,MCD,1980-09-24,1.2253090143203735
380298,MCD,1980-09-25,1.203703999519348
380299,MCD,1980-09-26,1.1790119409561155
380300,MCD,1980-09-29,1.1790119409561155
380301,MCD,1980-09-30,1.1851849555969238
380302,MCD,1980-10-01,1.1851849555969238
380303,MCD,1980-10-02,1.1697529554367063
380304,MCD,1980-10-03,1.1851849555969238
380305,MCD,1980-10-06,1.1820989847183228
380306,MCD,1980-10-07,1.1666669845581057
380307,MCD,1980-10-08,1.1728399991989136
380308,MCD,1980-10-09,1.1604939699172974
380309,MCD,1980-10-10,1.138888955116272
380310,MCD,1980-10-13,1.1543209552764893
380311,MCD,1980-10-14,1.1543209552764893
380312,MCD,1980-10-15,1.1604939699172974
380313,MCD,1980-10-16,1.14506196975708
380314,MCD,1980-10-17,1.138888955116272
380315,MCD,1980-10-20,1.138888955116272
380316,MCD,1980-10-21,1.1296299695968628
380317,MCD,1980-10-22,1.132715940475464
380318,MCD,1980-10-23,1.0987650156021118
380319,MCD,1980-10-24,1.09259295463562
380320,MCD,1980-10-27,1.0987650156021118
380321,MCD,1980-10-28,1.0956790447235107
380322,MCD,1980-10-29,1.0895060300827026
380323,MCD,1980-10-30,1.0802470445632937
380324,MCD,1980-10-31,1.09259295463562
380325,MCD,1980-11-03,1.1080249547958374
380326,MCD,1980-11-05,1.126543045043945
380327,MCD,1980-11-06,1.0895060300827026
380328,MCD,1980-11-07,1.0956790447235107
380329,MCD,1980-11-10,1.0864200592041016
380330,MCD,1980-11-11,1.0895060300827026
380331,MCD,1980-11-12,1.0895060300827026
380332,MCD,1980-11-13,1.0895060300827026
380333,MCD,1980-11-14,1.0802470445632937
380334,MCD,1980-11-17,1.0833330154418943
380335,MCD,1980-11-18,1.0956790447235107
380336,MCD,1980-11-19,1.117284059524536
380337,MCD,1980-11-20,1.1543209552764893
380338,MCD,1980-11-21,1.1604939699172974
380339,MCD,1980-11-24,1.1604939699172974
380340,MCD,1980-11-25,1.15740704536438
380341,MCD,1980-11-26,1.138888955116272
380342,MCD,1980-11-28,1.132715940475464
380343,MCD,1980-12-01,1.0987650156021118
380344,MCD,1980-12-02,1.1080249547958374
380345,MCD,1980-12-03,1.1141979694366455
380346,MCD,1980-12-04,1.1296299695968628
380347,MCD,1980-12-05,1.14506196975708
380348,MCD,1980-12-08,1.1203700304031372
380349,MCD,1980-12-09,1.1203700304031372
380350,MCD,1980-12-10,1.1141979694366455
380351,MCD,1980-12-11,1.123456954956055
380352,MCD,1980-12-12,1.132715940475464
380353,MCD,1980-12-15,1.1296299695968628
380354,MCD,1980-12-16,1.123456954956055
380355,MCD,1980-12-17,1.111111044883728
380356,MCD,1980-12-18,1.1018520593643188
380357,MCD,1980-12-19,1.10493803024292
380358,MCD,1980-12-22,1.1419750452041626
380359,MCD,1980-12-23,1.1358020305633545
380360,MCD,1980-12-24,1.1512349843978882
380361,MCD,1980-12-26,1.14506196975708
380362,MCD,1980-12-29,1.132715940475464
380363,MCD,1980-12-30,1.1635799407958984
380364,MCD,1980-12-31,1.203703999519348
380365,MCD,1981-01-02,1.2283949851989746
380366,MCD,1981-01-05,1.2283949851989746
380367,MCD,1981-01-06,1.2839510440826416
380368,MCD,1981-01-07,1.2839510440826416
380369,MCD,1981-01-08,1.3395060300827026
380370,MCD,1981-01-09,1.3395060300827026
380371,MCD,1981-01-12,1.35493803024292
380372,MCD,1981-01-13,1.3456790447235107
380373,MCD,1981-01-14,1.3240740299224854
380374,MCD,1981-01-15,1.30246901512146
380375,MCD,1981-01-16,1.2932100296020508
380376,MCD,1981-01-19,1.305556058883667
380377,MCD,1981-01-20,1.2901229858398438
380378,MCD,1981-01-21,1.3179010152816772
380379,MCD,1981-01-22,1.3148150444030762
380380,MCD,1981-01-23,1.3179010152816772
380381,MCD,1981-01-26,1.3333330154418943
380382,MCD,1981-01-27,1.3333330154418943
380383,MCD,1981-01-28,1.3148150444030762
380384,MCD,1981-01-29,1.3179010152816772
380385,MCD,1981-01-30,1.3209880590438845
380386,MCD,1981-02-02,1.308642029762268
380387,MCD,1981-02-03,1.308642029762268
380388,MCD,1981-02-04,1.3395060300827026
380389,MCD,1981-02-05,1.3580249547958374
380390,MCD,1981-02-06,1.3487650156021118
380391,MCD,1981-02-09,1.361111044883728
380392,MCD,1981-02-10,1.3796299695968628
380393,MCD,1981-02-11,1.39506196975708
380394,MCD,1981-02-12,1.3858020305633545
380395,MCD,1981-02-13,1.35493803024292
380396,MCD,1981-02-17,1.3580249547958374
380397,MCD,1981-02-18,1.361111044883728
380398,MCD,1981-02-19,1.3518520593643188
380399,MCD,1981-02-20,1.3333330154418943
380400,MCD,1981-02-23,1.3518520593643188
380401,MCD,1981-02-24,1.3981479406356812
380402,MCD,1981-02-25,1.4320989847183228
380403,MCD,1981-02-26,1.4876539707183838
380404,MCD,1981-02-27,1.4691359996795654
380405,MCD,1981-03-02,1.462962985038757
380406,MCD,1981-03-03,1.4197529554367063
380407,MCD,1981-03-04,1.4228399991989136
380408,MCD,1981-03-05,1.4135799407958984
380409,MCD,1981-03-06,1.4197529554367063
380410,MCD,1981-03-09,1.4506169557571411
380411,MCD,1981-03-10,1.462962985038757
380412,MCD,1981-03-11,1.4876539707183838
380413,MCD,1981-03-12,1.4814809560775757
380414,MCD,1981-03-13,1.4598770141601562
380415,MCD,1981-03-16,1.4783949851989746
380416,MCD,1981-03-17,1.4876539707183838
380417,MCD,1981-03-18,1.4907410144805908
380418,MCD,1981-03-19,1.4845679998397827
380419,MCD,1981-03-20,1.503085970878601
380420,MCD,1981-03-23,1.5185190439224243
380421,MCD,1981-03-24,1.5308640003204346
380422,MCD,1981-03-25,1.537037014961243
380423,MCD,1981-03-26,1.5308640003204346
380424,MCD,1981-03-27,1.5092589855194092
380425,MCD,1981-03-30,1.5308640003204346
380426,MCD,1981-03-31,1.5493830442428589
380427,MCD,1981-04-01,1.5432100296020508
380428,MCD,1981-04-02,1.537037014961243
380429,MCD,1981-04-03,1.5401229858398438
380430,MCD,1981-04-06,1.537037014961243
380431,MCD,1981-04-07,1.555556058883667
380432,MCD,1981-04-08,1.5432100296020508
380433,MCD,1981-04-09,1.5740740299224854
380434,MCD,1981-04-10,1.59259295463562
380435,MCD,1981-04-13,1.638888955116272
380436,MCD,1981-04-14,1.638888955116272
380437,MCD,1981-04-15,1.6419750452041626
380438,MCD,1981-04-16,1.65740704536438
380439,MCD,1981-04-20,1.6666669845581057
380440,MCD,1981-04-21,1.6604939699172974
380441,MCD,1981-04-22,1.6728399991989136
380442,MCD,1981-04-23,1.6635799407958984
380443,MCD,1981-04-24,1.6790119409561155
380444,MCD,1981-04-27,1.6882719993591309
380445,MCD,1981-04-28,1.6543209552764893
380446,MCD,1981-04-29,1.626543045043945
380447,MCD,1981-04-30,1.59259295463562
380448,MCD,1981-05-01,1.5679010152816772
380449,MCD,1981-05-04,1.5123460292816162
380450,MCD,1981-05-05,1.5154320001602173
380451,MCD,1981-05-06,1.5277780294418335
380452,MCD,1981-05-07,1.506173014640808
380453,MCD,1981-05-08,1.496914029121399
380454,MCD,1981-05-11,1.4814809560775757
380455,MCD,1981-05-12,1.506173014640808
380456,MCD,1981-05-13,1.493826985359192
380457,MCD,1981-05-14,1.503085970878601
380458,MCD,1981-05-15,1.537037014961243
380459,MCD,1981-05-18,1.555556058883667
380460,MCD,1981-05-19,1.558642029762268
380461,MCD,1981-05-20,1.5771600008010864
380462,MCD,1981-05-21,1.5617280006408691
380463,MCD,1981-05-22,1.5740740299224854
380464,MCD,1981-05-26,1.5987650156021118
380465,MCD,1981-05-27,1.6358020305633545
380466,MCD,1981-05-28,1.6666669845581057
380467,MCD,1981-05-29,1.6666669845581057
380468,MCD,1981-06-01,1.69753098487854
380469,MCD,1981-06-02,1.6635799407958984
380470,MCD,1981-06-03,1.6790119409561155
380471,MCD,1981-06-04,1.6759259700775146
380472,MCD,1981-06-05,1.6604939699172974
380473,MCD,1981-06-08,1.6543209552764893
380474,MCD,1981-06-09,1.638888955116272
380475,MCD,1981-06-10,1.6543209552764893
380476,MCD,1981-06-11,1.6882719993591309
380477,MCD,1981-06-12,1.6790119409561155
380478,MCD,1981-06-15,1.7160489559173584
380479,MCD,1981-06-16,1.69753098487854
380480,MCD,1981-06-17,1.7006169557571411
380481,MCD,1981-06-18,1.6851849555969238
380482,MCD,1981-06-19,1.6543209552764893
380483,MCD,1981-06-22,1.6543209552764893
380484,MCD,1981-06-23,1.6759259700775146
380485,MCD,1981-06-24,1.6697529554367063
380486,MCD,1981-06-25,1.6512349843978882
380487,MCD,1981-06-26,1.6481479406356812
380488,MCD,1981-06-29,1.6296299695968628
380489,MCD,1981-06-30,1.5987650156021118
380490,MCD,1981-07-01,1.5895060300827026
380491,MCD,1981-07-02,1.55246901512146
380492,MCD,1981-07-06,1.5617280006408691
380493,MCD,1981-07-07,1.555556058883667
380494,MCD,1981-07-08,1.5216050148010254
380495,MCD,1981-07-09,1.5123460292816162
380496,MCD,1981-07-10,1.493826985359192
380497,MCD,1981-07-13,1.5123460292816162
380498,MCD,1981-07-14,1.5432100296020508
380499,MCD,1981-07-15,1.558642029762268
380500,MCD,1981-07-16,1.5802470445632937
380501,MCD,1981-07-17,1.5987650156021118
380502,MCD,1981-07-20,1.5740740299224854
380503,MCD,1981-07-21,1.5432100296020508
380504,MCD,1981-07-22,1.5
380505,MCD,1981-07-23,1.5401229858398438
380506,MCD,1981-07-24,1.5401229858398438
380507,MCD,1981-07-27,1.555556058883667
380508,MCD,1981-07-28,1.5
380509,MCD,1981-07-29,1.4845679998397827
380510,MCD,1981-07-30,1.5123460292816162
380511,MCD,1981-07-31,1.5092589855194092
380512,MCD,1981-08-03,1.546296000480652
380513,MCD,1981-08-04,1.537037014961243
380514,MCD,1981-08-05,1.5617280006408691
380515,MCD,1981-08-06,1.55246901512146
380516,MCD,1981-08-07,1.546296000480652
380517,MCD,1981-08-10,1.55246901512146
380518,MCD,1981-08-11,1.5802470445632937
380519,MCD,1981-08-12,1.5771600008010864
380520,MCD,1981-08-13,1.5864200592041016
380521,MCD,1981-08-14,1.558642029762268
380522,MCD,1981-08-17,1.537037014961243
380523,MCD,1981-08-18,1.5092589855194092
380524,MCD,1981-08-19,1.5092589855194092
380525,MCD,1981-08-20,1.503085970878601
380526,MCD,1981-08-21,1.4753090143203735
380527,MCD,1981-08-24,1.441357970237732
380528,MCD,1981-08-25,1.4598770141601562
380529,MCD,1981-08-26,1.4506169557571411
380530,MCD,1981-08-27,1.4228399991989136
380531,MCD,1981-08-28,1.4320989847183228
380532,MCD,1981-08-31,1.4166669845581057
380533,MCD,1981-09-01,1.441357970237732
380534,MCD,1981-09-02,1.44753098487854
380535,MCD,1981-09-03,1.4382719993591309
380536,MCD,1981-09-04,1.4290119409561155
380537,MCD,1981-09-08,1.4197529554367063
380538,MCD,1981-09-09,1.4135799407958984
380539,MCD,1981-09-10,1.4351849555969238
380540,MCD,1981-09-11,1.4814809560775757
380541,MCD,1981-09-14,1.496914029121399
380542,MCD,1981-09-15,1.496914029121399
380543,MCD,1981-09-16,1.4845679998397827
380544,MCD,1981-09-17,1.462962985038757
380545,MCD,1981-09-18,1.4691359996795654
380546,MCD,1981-09-21,1.5154320001602173
380547,MCD,1981-09-22,1.4845679998397827
380548,MCD,1981-09-23,1.4753090143203735
380549,MCD,1981-09-24,1.453703999519348
380550,MCD,1981-09-25,1.4351849555969238
380551,MCD,1981-09-28,1.5277780294418335
380552,MCD,1981-09-29,1.537037014961243
380553,MCD,1981-09-30,1.5308640003204346
380554,MCD,1981-10-01,1.5185190439224243
380555,MCD,1981-10-02,1.5432100296020508
380556,MCD,1981-10-05,1.5617280006408691
380557,MCD,1981-10-06,1.5709880590438845
380558,MCD,1981-10-07,1.632715940475464
380559,MCD,1981-10-08,1.626543045043945
380560,MCD,1981-10-09,1.611111044883728
380561,MCD,1981-10-12,1.6203700304031372
380562,MCD,1981-10-13,1.632715940475464
380563,MCD,1981-10-14,1.5802470445632937
380564,MCD,1981-10-15,1.60493803024292
380565,MCD,1981-10-16,1.617284059524536
380566,MCD,1981-10-19,1.6759259700775146
380567,MCD,1981-10-20,1.694443941116333
380568,MCD,1981-10-21,1.6666669845581057
380569,MCD,1981-10-22,1.64506196975708
380570,MCD,1981-10-23,1.626543045043945
380571,MCD,1981-10-26,1.6604939699172974
380572,MCD,1981-10-27,1.6728399991989136
380573,MCD,1981-10-28,1.6635799407958984
380574,MCD,1981-10-29,1.6728399991989136
380575,MCD,1981-10-30,1.7283949851989746
380576,MCD,1981-11-02,1.796296000480652
380577,MCD,1981-11-03,1.7839510440826416
380578,MCD,1981-11-04,1.756173014640808
380579,MCD,1981-11-05,1.6728399991989136
380580,MCD,1981-11-06,1.6635799407958984
380581,MCD,1981-11-09,1.691357970237732
380582,MCD,1981-11-10,1.7006169557571411
380583,MCD,1981-11-11,1.712962985038757
380584,MCD,1981-11-12,1.7067899703979492
380585,MCD,1981-11-13,1.6543209552764893
380586,MCD,1981-11-16,1.626543045043945
380587,MCD,1981-11-17,1.6358020305633545
380588,MCD,1981-11-18,1.6203700304031372
380589,MCD,1981-11-19,1.6512349843978882
380590,MCD,1981-11-20,1.6666669845581057
380591,MCD,1981-11-23,1.6481479406356812
380592,MCD,1981-11-24,1.6697529554367063
380593,MCD,1981-11-25,1.6666669845581057
380594,MCD,1981-11-27,1.6820989847183228
380595,MCD,1981-11-30,1.6666669845581057
380596,MCD,1981-12-01,1.6481479406356812
380597,MCD,1981-12-02,1.5987650156021118
380598,MCD,1981-12-03,1.6018520593643188
380599,MCD,1981-12-04,1.6296299695968628
380600,MCD,1981-12-07,1.60493803024292
380601,MCD,1981-12-08,1.5956790447235107
380602,MCD,1981-12-09,1.6203700304031372
380603,MCD,1981-12-10,1.632715940475464
380604,MCD,1981-12-11,1.617284059524536
380605,MCD,1981-12-14,1.5956790447235107
380606,MCD,1981-12-15,1.5833330154418943
380607,MCD,1981-12-16,1.558642029762268
380608,MCD,1981-12-17,1.59259295463562
380609,MCD,1981-12-18,1.6358020305633545
380610,MCD,1981-12-21,1.638888955116272
380611,MCD,1981-12-22,1.623456954956055
380612,MCD,1981-12-23,1.5987650156021118
380613,MCD,1981-12-24,1.60493803024292
380614,MCD,1981-12-28,1.60493803024292
380615,MCD,1981-12-29,1.60493803024292
380616,MCD,1981-12-30,1.6018520593643188
380617,MCD,1981-12-31,1.6141979694366455
380618,MCD,1982-01-04,1.60493803024292
380619,MCD,1982-01-05,1.558642029762268
380620,MCD,1982-01-06,1.55246901512146
380621,MCD,1982-01-07,1.5308640003204346
380622,MCD,1982-01-08,1.5308640003204346
380623,MCD,1982-01-11,1.4876539707183838
380624,MCD,1982-01-12,1.4814809560775757
380625,MCD,1982-01-13,1.4567899703979492
380626,MCD,1982-01-14,1.4660489559173584
380627,MCD,1982-01-15,1.4783949851989746
380628,MCD,1982-01-18,1.503085970878601
380629,MCD,1982-01-19,1.496914029121399
380630,MCD,1982-01-20,1.493826985359192
380631,MCD,1982-01-21,1.5123460292816162
380632,MCD,1982-01-22,1.493826985359192
380633,MCD,1982-01-25,1.4722219705581665
380634,MCD,1982-01-26,1.4722219705581665
380635,MCD,1982-01-27,1.4691359996795654
380636,MCD,1982-01-28,1.537037014961243
380637,MCD,1982-01-29,1.5709880590438845
380638,MCD,1982-02-01,1.537037014961243
380639,MCD,1982-02-02,1.5401229858398438
380640,MCD,1982-02-03,1.5493830442428589
380641,MCD,1982-02-04,1.5493830442428589
380642,MCD,1982-02-05,1.5802470445632937
380643,MCD,1982-02-08,1.5432100296020508
380644,MCD,1982-02-09,1.4876539707183838
380645,MCD,1982-02-10,1.4907410144805908
380646,MCD,1982-02-11,1.4814809560775757
380647,MCD,1982-02-12,1.4876539707183838
380648,MCD,1982-02-16,1.4845679998397827
380649,MCD,1982-02-17,1.462962985038757
380650,MCD,1982-02-18,1.4691359996795654
380651,MCD,1982-02-19,1.4783949851989746
380652,MCD,1982-02-22,1.4598770141601562
380653,MCD,1982-02-23,1.4660489559173584
380654,MCD,1982-02-24,1.4814809560775757
380655,MCD,1982-02-25,1.4845679998397827
380656,MCD,1982-02-26,1.4722219705581665
380657,MCD,1982-03-01,1.5123460292816162
380658,MCD,1982-03-02,1.5123460292816162
380659,MCD,1982-03-03,1.537037014961243
380660,MCD,1982-03-04,1.555556058883667
380661,MCD,1982-03-05,1.5493830442428589
380662,MCD,1982-03-08,1.5
380663,MCD,1982-03-09,1.5246909856796265
380664,MCD,1982-03-10,1.5277780294418335
380665,MCD,1982-03-11,1.5154320001602173
380666,MCD,1982-03-12,1.506173014640808
380667,MCD,1982-03-15,1.5216050148010254
380668,MCD,1982-03-16,1.5123460292816162
380669,MCD,1982-03-17,1.5308640003204346
380670,MCD,1982-03-18,1.5617280006408691
380671,MCD,1982-03-19,1.5740740299224854
380672,MCD,1982-03-22,1.6080249547958374
380673,MCD,1982-03-23,1.6419750452041626
380674,MCD,1982-03-24,1.626543045043945
380675,MCD,1982-03-25,1.64506196975708
380676,MCD,1982-03-26,1.6296299695968628
380677,MCD,1982-03-29,1.632715940475464
380678,MCD,1982-03-30,1.6203700304031372
380679,MCD,1982-03-31,1.6635799407958984
380680,MCD,1982-04-01,1.691357970237732
380681,MCD,1982-04-02,1.6790119409561155
380682,MCD,1982-04-05,1.6882719993591309
380683,MCD,1982-04-06,1.691357970237732
380684,MCD,1982-04-07,1.7006169557571411
380685,MCD,1982-04-08,1.7253090143203735
380686,MCD,1982-04-12,1.7098770141601562
380687,MCD,1982-04-13,1.694443941116333
380688,MCD,1982-04-14,1.6759259700775146
380689,MCD,1982-04-15,1.691357970237732
380690,MCD,1982-04-16,1.694443941116333
380691,MCD,1982-04-19,1.691357970237732
380692,MCD,1982-04-20,1.6851849555969238
380693,MCD,1982-04-21,1.703703999519348
380694,MCD,1982-04-22,1.703703999519348
380695,MCD,1982-04-23,1.6820989847183228
380696,MCD,1982-04-26,1.703703999519348
380697,MCD,1982-04-27,1.6666669845581057
380698,MCD,1982-04-28,1.6512349843978882
380699,MCD,1982-04-29,1.6512349843978882
380700,MCD,1982-04-30,1.6543209552764893
380701,MCD,1982-05-03,1.6728399991989136
380702,MCD,1982-05-04,1.6759259700775146
380703,MCD,1982-05-05,1.6882719993591309
380704,MCD,1982-05-06,1.6882719993591309
380705,MCD,1982-05-07,1.6543209552764893
380706,MCD,1982-05-10,1.626543045043945
380707,MCD,1982-05-11,1.632715940475464
380708,MCD,1982-05-12,1.611111044883728
380709,MCD,1982-05-13,1.6296299695968628
380710,MCD,1982-05-14,1.6296299695968628
380711,MCD,1982-05-17,1.617284059524536
380712,MCD,1982-05-18,1.6203700304031372
380713,MCD,1982-05-19,1.60493803024292
380714,MCD,1982-05-20,1.6203700304031372
380715,MCD,1982-05-21,1.6358020305633545
380716,MCD,1982-05-24,1.6481479406356812
380717,MCD,1982-05-25,1.623456954956055
380718,MCD,1982-05-26,1.626543045043945
380719,MCD,1982-05-27,1.623456954956055
380720,MCD,1982-05-28,1.6203700304031372
380721,MCD,1982-06-01,1.617284059524536
380722,MCD,1982-06-02,1.638888955116272
380723,MCD,1982-06-03,1.6635799407958984
380724,MCD,1982-06-04,1.6666669845581057
380725,MCD,1982-06-07,1.6790119409561155
380726,MCD,1982-06-08,1.6697529554367063
380727,MCD,1982-06-09,1.6604939699172974
380728,MCD,1982-06-10,1.6759259700775146
380729,MCD,1982-06-11,1.703703999519348
380730,MCD,1982-06-14,1.69753098487854
380731,MCD,1982-06-15,1.7098770141601562
380732,MCD,1982-06-16,1.7160489559173584
380733,MCD,1982-06-17,1.7098770141601562
380734,MCD,1982-06-18,1.7253090143203735
380735,MCD,1982-06-21,1.703703999519348
380736,MCD,1982-06-22,1.7376539707183838
380737,MCD,1982-06-23,1.7592589855194092
380738,MCD,1982-06-24,1.753085970878601
380739,MCD,1982-06-25,1.743826985359192
380740,MCD,1982-06-28,1.7654320001602173
380741,MCD,1982-06-29,1.7685190439224243
380742,MCD,1982-06-30,1.7685190439224243
380743,MCD,1982-07-01,1.753085970878601
380744,MCD,1982-07-02,1.756173014640808
380745,MCD,1982-07-06,1.743826985359192
380746,MCD,1982-07-07,1.7716050148010254
380747,MCD,1982-07-08,1.7808640003204346
380748,MCD,1982-07-09,1.8179010152816768
380749,MCD,1982-07-12,1.848765015602112
380750,MCD,1982-07-13,1.867284059524536
380751,MCD,1982-07-14,1.8981479406356807
380752,MCD,1982-07-15,1.8858020305633545
380753,MCD,1982-07-16,1.901234984397888
380754,MCD,1982-07-19,1.888888955116272
380755,MCD,1982-07-20,1.888888955116272
380756,MCD,1982-07-21,1.873456954956055
380757,MCD,1982-07-22,1.876543045043945
380758,MCD,1982-07-23,1.8703700304031368
380759,MCD,1982-07-26,1.8518520593643188
380760,MCD,1982-07-27,1.8364200592041016
380761,MCD,1982-07-28,1.8179010152816768
380762,MCD,1982-07-29,1.8117280006408687
380763,MCD,1982-07-30,1.808642029762268
380764,MCD,1982-08-02,1.8364200592041016
380765,MCD,1982-08-03,1.8179010152816768
380766,MCD,1982-08-04,1.7592589855194092
380767,MCD,1982-08-05,1.743826985359192
380768,MCD,1982-08-06,1.7098770141601562
380769,MCD,1982-08-09,1.7222219705581665
380770,MCD,1982-08-10,1.7160489559173584
380771,MCD,1982-08-11,1.703703999519348
380772,MCD,1982-08-12,1.69753098487854
380773,MCD,1982-08-13,1.7160489559173584
380774,MCD,1982-08-16,1.7191359996795654
380775,MCD,1982-08-17,1.805556058883667
380776,MCD,1982-08-18,1.808642029762268
380777,MCD,1982-08-19,1.808642029762268
380778,MCD,1982-08-20,1.9043209552764893
380779,MCD,1982-08-23,1.94753098487854
380780,MCD,1982-08-24,1.9259259700775144
380781,MCD,1982-08-25,1.941357970237732
380782,MCD,1982-08-26,1.950616955757141
380783,MCD,1982-08-27,1.9382719993591309
380784,MCD,1982-08-30,1.9660489559173584
380785,MCD,1982-08-31,2.0216050148010254
380786,MCD,1982-09-01,2.0061728954315186
380787,MCD,1982-09-02,2.061728000640869
380788,MCD,1982-09-03,2.0864200592041016
380789,MCD,1982-09-07,2.0493829250335693
380790,MCD,1982-09-08,2.0493829250335693
380791,MCD,1982-09-09,2.0
380792,MCD,1982-09-10,1.9907410144805908
380793,MCD,1982-09-13,2.0462958812713623
380794,MCD,1982-09-14,2.067900896072388
380795,MCD,1982-09-15,2.067900896072388
380796,MCD,1982-09-16,2.0987648963928223
380797,MCD,1982-09-17,2.089505910873413
380798,MCD,1982-09-20,2.0864200592041016
380799,MCD,1982-09-21,2.1358020305633545
380800,MCD,1982-09-22,2.117284059524536
380801,MCD,1982-09-23,2.114197969436645
380802,MCD,1982-09-24,2.1481480598449707
380803,MCD,1982-09-27,2.108025074005127
380804,MCD,1982-09-28,2.040122985839844
380805,MCD,1982-09-29,2.040122985839844
380806,MCD,1982-09-30,2.0
380807,MCD,1982-10-01,1.993826985359192
380808,MCD,1982-10-04,2.009258985519409
380809,MCD,1982-10-05,2.015431880950928
380810,MCD,1982-10-06,2.1296300888061523
380811,MCD,1982-10-07,2.0740740299224854
380812,MCD,1982-10-08,2.231481075286865
380813,MCD,1982-10-11,2.2685189247131348
380814,MCD,1982-10-12,2.2037041187286377
380815,MCD,1982-10-13,2.21759295463562
380816,MCD,1982-10-14,2.1435189247131348
380817,MCD,1982-10-15,2.125
380818,MCD,1982-10-18,2.152777910232544
380819,MCD,1982-10-19,2.15740704536438
380820,MCD,1982-10-20,2.291666984558105
380821,MCD,1982-10-21,2.21759295463562
380822,MCD,1982-10-22,2.212963104248047
380823,MCD,1982-10-25,2.138889074325561
380824,MCD,1982-10-26,2.1481480598449707
380825,MCD,1982-10-27,2.212963104248047
380826,MCD,1982-10-28,2.194443941116333
380827,MCD,1982-10-29,2.2268519401550293
380828,MCD,1982-11-01,2.277777910232544
380829,MCD,1982-11-02,2.291666984558105
380830,MCD,1982-11-03,2.3796300888061523
380831,MCD,1982-11-04,2.384258985519409
380832,MCD,1982-11-05,2.3981480598449707
380833,MCD,1982-11-08,2.3333330154418945
380834,MCD,1982-11-09,2.365741014480591
380835,MCD,1982-11-10,2.314815044403076
380836,MCD,1982-11-11,2.34259295463562
380837,MCD,1982-11-12,2.2962958812713623
380838,MCD,1982-11-15,2.212963104248047
380839,MCD,1982-11-16,2.194443941116333
380840,MCD,1982-11-17,2.2685189247131348
380841,MCD,1982-11-18,2.25
380842,MCD,1982-11-19,2.2037041187286377
380843,MCD,1982-11-22,2.166666984558105
380844,MCD,1982-11-23,2.189815044403076
380845,MCD,1982-11-24,2.222222089767456
380846,MCD,1982-11-26,2.2546300888061523
380847,MCD,1982-11-29,2.245369911193848
380848,MCD,1982-11-30,2.245369911193848
380849,MCD,1982-12-01,2.245369911193848
380850,MCD,1982-12-02,2.222222089767456
380851,MCD,1982-12-03,2.240741014480591
380852,MCD,1982-12-06,2.245369911193848
380853,MCD,1982-12-07,2.212963104248047
380854,MCD,1982-12-08,2.189815044403076
380855,MCD,1982-12-09,2.162036895751953
380856,MCD,1982-12-10,2.106481075286865
380857,MCD,1982-12-13,2.120369911193848
380858,MCD,1982-12-14,2.055556058883667
380859,MCD,1982-12-15,2.013889074325561
380860,MCD,1982-12-16,2.0185189247131348
380861,MCD,1982-12-17,2.152777910232544
380862,MCD,1982-12-20,2.1481480598449707
380863,MCD,1982-12-21,2.185184955596924
380864,MCD,1982-12-22,2.1018519401550293
380865,MCD,1982-12-23,2.1481480598449707
380866,MCD,1982-12-27,2.166666984558105
380867,MCD,1982-12-28,2.138889074325561
380868,MCD,1982-12-29,2.2037041187286377
380869,MCD,1982-12-30,2.1990740299224854
380870,MCD,1982-12-31,2.2361109256744385
380871,MCD,1983-01-03,2.162036895751953
380872,MCD,1983-01-04,2.15740704536438
380873,MCD,1983-01-05,2.1111109256744385
380874,MCD,1983-01-06,2.152777910232544
380875,MCD,1983-01-07,2.1481480598449707
380876,MCD,1983-01-10,2.1481480598449707
380877,MCD,1983-01-11,2.1296300888061523
380878,MCD,1983-01-12,2.162036895751953
380879,MCD,1983-01-13,2.134258985519409
380880,MCD,1983-01-14,2.1296300888061523
380881,MCD,1983-01-17,2.1296300888061523
380882,MCD,1983-01-18,2.138889074325561
380883,MCD,1983-01-19,2.166666984558105
380884,MCD,1983-01-20,2.115741014480591
380885,MCD,1983-01-21,2.0787041187286377
380886,MCD,1983-01-24,2.050925970077514
380887,MCD,1983-01-25,2.1018519401550293
380888,MCD,1983-01-26,2.087963104248047
380889,MCD,1983-01-27,2.180556058883667
380890,MCD,1983-01-28,2.166666984558105
380891,MCD,1983-01-31,2.185184955596924
380892,MCD,1983-02-01,2.1296300888061523
380893,MCD,1983-02-02,2.194443941116333
380894,MCD,1983-02-03,2.2546300888061523
380895,MCD,1983-02-04,2.3240740299224854
380896,MCD,1983-02-07,2.305556058883667
380897,MCD,1983-02-08,2.277777910232544
380898,MCD,1983-02-09,2.2361109256744385
380899,MCD,1983-02-10,2.28240704536438
380900,MCD,1983-02-11,2.259258985519409
380901,MCD,1983-02-14,2.2685189247131348
380902,MCD,1983-02-15,2.2361109256744385
380903,MCD,1983-02-16,2.212963104248047
380904,MCD,1983-02-17,2.240741014480591
380905,MCD,1983-02-18,2.259258985519409
380906,MCD,1983-02-22,2.277777910232544
380907,MCD,1983-02-23,2.3287041187286377
380908,MCD,1983-02-24,2.4490740299224854
380909,MCD,1983-02-25,2.425925970077514
380910,MCD,1983-02-28,2.4490740299224854
380911,MCD,1983-03-01,2.5185189247131348
380912,MCD,1983-03-02,2.560184955596924
380913,MCD,1983-03-03,2.527777910232544
380914,MCD,1983-03-04,2.5185189247131348
380915,MCD,1983-03-07,2.527777910232544
380916,MCD,1983-03-08,2.513889074325561
380917,MCD,1983-03-09,2.555556058883667
380918,MCD,1983-03-10,2.550925970077514
380919,MCD,1983-03-11,2.5185189247131348
380920,MCD,1983-03-14,2.5
380921,MCD,1983-03-15,2.5185189247131348
380922,MCD,1983-03-16,2.490741014480591
380923,MCD,1983-03-17,2.527777910232544
380924,MCD,1983-03-18,2.513889074325561
380925,MCD,1983-03-21,2.5740740299224854
380926,MCD,1983-03-22,2.5833330154418945
380927,MCD,1983-03-23,2.638889074325561
380928,MCD,1983-03-24,2.6296300888061523
380929,MCD,1983-03-25,2.569443941116333
380930,MCD,1983-03-28,2.564815044403076
380931,MCD,1983-03-29,2.555556058883667
380932,MCD,1983-03-30,2.59259295463562
380933,MCD,1983-03-31,2.5462958812713623
380934,MCD,1983-04-04,2.555556058883667
380935,MCD,1983-04-05,2.5231480598449707
380936,MCD,1983-04-06,2.5046300888061523
380937,MCD,1983-04-07,2.5
380938,MCD,1983-04-08,2.537036895751953
380939,MCD,1983-04-11,2.5740740299224854
380940,MCD,1983-04-12,2.587963104248047
380941,MCD,1983-04-13,2.5462958812713623
380942,MCD,1983-04-14,2.513889074325561
380943,MCD,1983-04-15,2.550925970077514
380944,MCD,1983-04-18,2.65740704536438
380945,MCD,1983-04-19,2.65740704536438
380946,MCD,1983-04-20,2.7037041187286377
380947,MCD,1983-04-21,2.740741014480591
380948,MCD,1983-04-22,2.722222089767456
380949,MCD,1983-04-25,2.712963104248047
380950,MCD,1983-04-26,2.675925970077514
380951,MCD,1983-04-27,2.527777910232544
380952,MCD,1983-04-28,2.527777910232544
380953,MCD,1983-04-29,2.5740740299224854
380954,MCD,1983-05-02,2.495369911193848
380955,MCD,1983-05-03,2.435184955596924
380956,MCD,1983-05-04,2.444443941116333
380957,MCD,1983-05-05,2.425925970077514
380958,MCD,1983-05-06,2.472222089767456
380959,MCD,1983-05-09,2.513889074325561
380960,MCD,1983-05-10,2.472222089767456
380961,MCD,1983-05-11,2.430556058883667
380962,MCD,1983-05-12,2.3935189247131348
380963,MCD,1983-05-13,2.40740704536438
380964,MCD,1983-05-16,2.416666984558105
380965,MCD,1983-05-17,2.40740704536438
380966,MCD,1983-05-18,2.3611109256744385
380967,MCD,1983-05-19,2.3611109256744385
380968,MCD,1983-05-20,2.3611109256744385
380969,MCD,1983-05-23,2.402777910232544
380970,MCD,1983-05-24,2.444443941116333
380971,MCD,1983-05-25,2.412036895751953
380972,MCD,1983-05-26,2.375
380973,MCD,1983-05-27,2.34259295463562
380974,MCD,1983-05-31,2.3333330154418945
380975,MCD,1983-06-01,2.365741014480591
380976,MCD,1983-06-02,2.300925970077514
380977,MCD,1983-06-03,2.2962958812713623
380978,MCD,1983-06-06,2.3240740299224854
380979,MCD,1983-06-07,2.305556058883667
380980,MCD,1983-06-08,2.259258985519409
380981,MCD,1983-06-09,2.3333330154418945
380982,MCD,1983-06-10,2.3240740299224854
380983,MCD,1983-06-13,2.3796300888061523
380984,MCD,1983-06-14,2.384258985519409
380985,MCD,1983-06-15,2.384258985519409
380986,MCD,1983-06-16,2.34259295463562
380987,MCD,1983-06-17,2.319443941116333
380988,MCD,1983-06-20,2.3287041187286377
380989,MCD,1983-06-21,2.370369911193848
380990,MCD,1983-06-22,2.3981480598449707
380991,MCD,1983-06-23,2.388889074325561
380992,MCD,1983-06-24,2.4490740299224854
380993,MCD,1983-06-27,2.439815044403076
380994,MCD,1983-06-28,2.416666984558105
380995,MCD,1983-06-29,2.430556058883667
380996,MCD,1983-06-30,2.425925970077514
380997,MCD,1983-07-01,2.425925970077514
380998,MCD,1983-07-05,2.3796300888061523
380999,MCD,1983-07-06,2.462963104248047
381000,MCD,1983-07-07,2.435184955596924
381001,MCD,1983-07-08,2.416666984558105
381002,MCD,1983-07-11,2.416666984558105
381003,MCD,1983-07-12,2.402777910232544
381004,MCD,1983-07-13,2.375
381005,MCD,1983-07-14,2.3935189247131348
381006,MCD,1983-07-15,2.370369911193848
381007,MCD,1983-07-18,2.365741014480591
381008,MCD,1983-07-19,2.388889074325561
381009,MCD,1983-07-20,2.462963104248047
381010,MCD,1983-07-21,2.4490740299224854
381011,MCD,1983-07-22,2.3935189247131348
381012,MCD,1983-07-25,2.370369911193848
381013,MCD,1983-07-26,2.370369911193848
381014,MCD,1983-07-27,2.2546300888061523
381015,MCD,1983-07-28,2.277777910232544
381016,MCD,1983-07-29,2.277777910232544
381017,MCD,1983-08-01,2.2546300888061523
381018,MCD,1983-08-02,2.2268519401550293
381019,MCD,1983-08-03,2.212963104248047
381020,MCD,1983-08-04,2.185184955596924
381021,MCD,1983-08-05,2.1435189247131348
381022,MCD,1983-08-08,2.1111109256744385
381023,MCD,1983-08-09,2.166666984558105
381024,MCD,1983-08-10,2.166666984558105
381025,MCD,1983-08-11,2.185184955596924
381026,MCD,1983-08-12,2.152777910232544
381027,MCD,1983-08-15,2.175925970077514
381028,MCD,1983-08-16,2.185184955596924
381029,MCD,1983-08-17,2.166666984558105
381030,MCD,1983-08-18,2.1296300888061523
381031,MCD,1983-08-19,2.134258985519409
381032,MCD,1983-08-22,2.134258985519409
381033,MCD,1983-08-23,2.0833330154418945
381034,MCD,1983-08-24,2.1018519401550293
381035,MCD,1983-08-25,2.09259295463562
381036,MCD,1983-08-26,2.162036895751953
381037,MCD,1983-08-29,2.175925970077514
381038,MCD,1983-08-30,2.2037041187286377
381039,MCD,1983-08-31,2.2361109256744385
381040,MCD,1983-09-01,2.245369911193848
381041,MCD,1983-09-02,2.25
381042,MCD,1983-09-06,2.305556058883667
381043,MCD,1983-09-07,2.347222089767456
381044,MCD,1983-09-08,2.3240740299224854
381045,MCD,1983-09-09,2.305556058883667
381046,MCD,1983-09-12,2.3240740299224854
381047,MCD,1983-09-13,2.300925970077514
381048,MCD,1983-09-14,2.2962958812713623
381049,MCD,1983-09-15,2.2731480598449707
381050,MCD,1983-09-16,2.3333330154418945
381051,MCD,1983-09-19,2.370369911193848
381052,MCD,1983-09-20,2.430556058883667
381053,MCD,1983-09-21,2.402777910232544
381054,MCD,1983-09-22,2.425925970077514
381055,MCD,1983-09-23,2.430556058883667
381056,MCD,1983-09-26,2.4212958812713623
381057,MCD,1983-09-27,2.3981480598449707
381058,MCD,1983-09-28,2.402777910232544
381059,MCD,1983-09-29,2.40740704536438
381060,MCD,1983-09-30,2.3935189247131348
381061,MCD,1983-10-03,2.4212958812713623
381062,MCD,1983-10-04,2.430556058883667
381063,MCD,1983-10-05,2.462963104248047
381064,MCD,1983-10-06,2.490741014480591
381065,MCD,1983-10-07,2.490741014480591
381066,MCD,1983-10-10,2.4768519401550293
381067,MCD,1983-10-11,2.4583330154418945
381068,MCD,1983-10-12,2.495369911193848
381069,MCD,1983-10-13,2.481481075286865
381070,MCD,1983-10-14,2.462963104248047
381071,MCD,1983-10-17,2.462963104248047
381072,MCD,1983-10-18,2.4537041187286377
381073,MCD,1983-10-19,2.4490740299224854
381074,MCD,1983-10-20,2.4768519401550293
381075,MCD,1983-10-21,2.4861109256744385
381076,MCD,1983-10-24,2.5231480598449707
381077,MCD,1983-10-25,2.5462958812713623
381078,MCD,1983-10-26,2.564815044403076
381079,MCD,1983-10-27,2.6111109256744385
381080,MCD,1983-10-28,2.5787041187286377
381081,MCD,1983-10-31,2.5740740299224854
381082,MCD,1983-11-01,2.555556058883667
381083,MCD,1983-11-02,2.5833330154418945
381084,MCD,1983-11-03,2.5833330154418945
381085,MCD,1983-11-04,2.560184955596924
381086,MCD,1983-11-07,2.587963104248047
381087,MCD,1983-11-08,2.606481075286865
381088,MCD,1983-11-09,2.6481480598449707
381089,MCD,1983-11-10,2.685184955596924
381090,MCD,1983-11-11,2.731481075286865
381091,MCD,1983-11-14,2.722222089767456
381092,MCD,1983-11-15,2.7361109256744385
381093,MCD,1983-11-16,2.71759295463562
381094,MCD,1983-11-17,2.666666984558105
381095,MCD,1983-11-18,2.675925970077514
381096,MCD,1983-11-21,2.7037041187286377
381097,MCD,1983-11-22,2.652777910232544
381098,MCD,1983-11-23,2.620369911193848
381099,MCD,1983-11-25,2.634258985519409
381100,MCD,1983-11-28,2.625
381101,MCD,1983-11-29,2.615741014480591
381102,MCD,1983-11-30,2.625
381103,MCD,1983-12-01,2.7037041187286377
381104,MCD,1983-12-02,2.685184955596924
381105,MCD,1983-12-05,2.666666984558105
381106,MCD,1983-12-06,2.680556058883667
381107,MCD,1983-12-07,2.6990740299224854
381108,MCD,1983-12-08,2.6481480598449707
381109,MCD,1983-12-09,2.65740704536438
381110,MCD,1983-12-12,2.6481480598449707
381111,MCD,1983-12-13,2.652777910232544
381112,MCD,1983-12-14,2.634258985519409
381113,MCD,1983-12-15,2.5740740299224854
381114,MCD,1983-12-16,2.597222089767456
381115,MCD,1983-12-19,2.6111109256744385
381116,MCD,1983-12-20,2.5787041187286377
381117,MCD,1983-12-21,2.6111109256744385
381118,MCD,1983-12-22,2.638889074325561
381119,MCD,1983-12-23,2.606481075286865
381120,MCD,1983-12-27,2.638889074325561
381121,MCD,1983-12-28,2.620369911193848
381122,MCD,1983-12-29,2.615741014480591
381123,MCD,1983-12-30,2.6111109256744385
381124,MCD,1984-01-03,2.5787041187286377
381125,MCD,1984-01-04,2.625
381126,MCD,1984-01-05,2.675925970077514
381127,MCD,1984-01-06,2.675925970077514
381128,MCD,1984-01-09,2.597222089767456
381129,MCD,1984-01-10,2.541666984558105
381130,MCD,1984-01-11,2.564815044403076
381131,MCD,1984-01-12,2.53240704536438
381132,MCD,1984-01-13,2.5185189247131348
381133,MCD,1984-01-16,2.5185189247131348
381134,MCD,1984-01-17,2.5462958812713623
381135,MCD,1984-01-18,2.550925970077514
381136,MCD,1984-01-19,2.555556058883667
381137,MCD,1984-01-20,2.5462958812713623
381138,MCD,1984-01-23,2.564815044403076
381139,MCD,1984-01-24,2.5833330154418945
381140,MCD,1984-01-25,2.564815044403076
381141,MCD,1984-01-26,2.527777910232544
381142,MCD,1984-01-27,2.513889074325561
381143,MCD,1984-01-30,2.495369911193848
381144,MCD,1984-01-31,2.490741014480591
381145,MCD,1984-02-01,2.4768519401550293
381146,MCD,1984-02-02,2.509258985519409
381147,MCD,1984-02-03,2.5
381148,MCD,1984-02-06,2.439815044403076
381149,MCD,1984-02-07,2.4490740299224854
381150,MCD,1984-02-08,2.439815044403076
381151,MCD,1984-02-09,2.388889074325561
381152,MCD,1984-02-10,2.370369911193848
381153,MCD,1984-02-13,2.3518519401550293
381154,MCD,1984-02-14,2.3981480598449707
381155,MCD,1984-02-15,2.412036895751953
381156,MCD,1984-02-16,2.435184955596924
381157,MCD,1984-02-17,2.444443941116333
381158,MCD,1984-02-21,2.425925970077514
381159,MCD,1984-02-22,2.40740704536438
381160,MCD,1984-02-23,2.3981480598449707
381161,MCD,1984-02-24,2.416666984558105
381162,MCD,1984-02-27,2.388889074325561
381163,MCD,1984-02-28,2.3611109256744385
381164,MCD,1984-02-29,2.3796300888061523
381165,MCD,1984-03-01,2.412036895751953
381166,MCD,1984-03-02,2.444443941116333
381167,MCD,1984-03-05,2.4490740299224854
381168,MCD,1984-03-06,2.444443941116333
381169,MCD,1984-03-07,2.425925970077514
381170,MCD,1984-03-08,2.430556058883667
381171,MCD,1984-03-09,2.40740704536438
381172,MCD,1984-03-12,2.435184955596924
381173,MCD,1984-03-13,2.444443941116333
381174,MCD,1984-03-14,2.439815044403076
381175,MCD,1984-03-15,2.435184955596924
381176,MCD,1984-03-16,2.4861109256744385
381177,MCD,1984-03-19,2.46759295463562
381178,MCD,1984-03-20,2.4861109256744385
381179,MCD,1984-03-21,2.472222089767456
381180,MCD,1984-03-22,2.444443941116333
381181,MCD,1984-03-23,2.46759295463562
381182,MCD,1984-03-26,2.4861109256744385
381183,MCD,1984-03-27,2.495369911193848
381184,MCD,1984-03-28,2.537036895751953
381185,MCD,1984-03-29,2.527777910232544
381186,MCD,1984-03-30,2.541666984558105
381187,MCD,1984-04-02,2.527777910232544
381188,MCD,1984-04-03,2.5046300888061523
381189,MCD,1984-04-04,2.444443941116333
381190,MCD,1984-04-05,2.3981480598449707
381191,MCD,1984-04-06,2.3981480598449707
381192,MCD,1984-04-09,2.40740704536438
381193,MCD,1984-04-10,2.425925970077514
381194,MCD,1984-04-11,2.384258985519409
381195,MCD,1984-04-12,2.402777910232544
381196,MCD,1984-04-13,2.4583330154418945
381197,MCD,1984-04-16,2.481481075286865
381198,MCD,1984-04-17,2.46759295463562
381199,MCD,1984-04-18,2.439815044403076
381200,MCD,1984-04-19,2.439815044403076
381201,MCD,1984-04-23,2.3981480598449707
381202,MCD,1984-04-24,2.4537041187286377
381203,MCD,1984-04-25,2.490741014480591
381204,MCD,1984-04-26,2.509258985519409
381205,MCD,1984-04-27,2.5046300888061523
381206,MCD,1984-04-30,2.490741014480591
381207,MCD,1984-05-01,2.5
381208,MCD,1984-05-02,2.5185189247131348
381209,MCD,1984-05-03,2.5185189247131348
381210,MCD,1984-05-04,2.472222089767456
381211,MCD,1984-05-07,2.4861109256744385
381212,MCD,1984-05-08,2.5
381213,MCD,1984-05-09,2.509258985519409
381214,MCD,1984-05-10,2.5
381215,MCD,1984-05-11,2.472222089767456
381216,MCD,1984-05-14,2.472222089767456
381217,MCD,1984-05-15,2.46759295463562
381218,MCD,1984-05-16,2.4537041187286377
381219,MCD,1984-05-17,2.40740704536438
381220,MCD,1984-05-18,2.375
381221,MCD,1984-05-21,2.347222089767456
381222,MCD,1984-05-22,2.356481075286865
381223,MCD,1984-05-23,2.347222089767456
381224,MCD,1984-05-24,2.3333330154418945
381225,MCD,1984-05-25,2.314815044403076
381226,MCD,1984-05-29,2.28240704536438
381227,MCD,1984-05-30,2.314815044403076
381228,MCD,1984-05-31,2.319443941116333
381229,MCD,1984-06-01,2.402777910232544
381230,MCD,1984-06-04,2.40740704536438
381231,MCD,1984-06-05,2.435184955596924
381232,MCD,1984-06-06,2.46759295463562
381233,MCD,1984-06-07,2.444443941116333
381234,MCD,1984-06-08,2.472222089767456
381235,MCD,1984-06-11,2.4490740299224854
381236,MCD,1984-06-12,2.430556058883667
381237,MCD,1984-06-13,2.439815044403076
381238,MCD,1984-06-14,2.4583330154418945
381239,MCD,1984-06-15,2.4861109256744385
381240,MCD,1984-06-18,2.555556058883667
381241,MCD,1984-06-19,2.560184955596924
381242,MCD,1984-06-20,2.5740740299224854
381243,MCD,1984-06-21,2.560184955596924
381244,MCD,1984-06-22,2.5787041187286377
381245,MCD,1984-06-25,2.597222089767456
381246,MCD,1984-06-26,2.5231480598449707
381247,MCD,1984-06-27,2.490741014480591
381248,MCD,1984-06-28,2.550925970077514
381249,MCD,1984-06-29,2.541666984558105
381250,MCD,1984-07-02,2.541666984558105
381251,MCD,1984-07-03,2.541666984558105
381252,MCD,1984-07-05,2.5231480598449707
381253,MCD,1984-07-06,2.527777910232544
381254,MCD,1984-07-09,2.5740740299224854
381255,MCD,1984-07-10,2.5462958812713623
381256,MCD,1984-07-11,2.53240704536438
381257,MCD,1984-07-12,2.550925970077514
381258,MCD,1984-07-13,2.5787041187286377
381259,MCD,1984-07-16,2.620369911193848
381260,MCD,1984-07-17,2.597222089767456
381261,MCD,1984-07-18,2.5740740299224854
381262,MCD,1984-07-19,2.5787041187286377
381263,MCD,1984-07-20,2.587963104248047
381264,MCD,1984-07-23,2.5787041187286377
381265,MCD,1984-07-24,2.550925970077514
381266,MCD,1984-07-25,2.564815044403076
381267,MCD,1984-07-26,2.6018519401550293
381268,MCD,1984-07-27,2.675925970077514
381269,MCD,1984-07-30,2.638889074325561
381270,MCD,1984-07-31,2.662036895751953
381271,MCD,1984-08-01,2.6712958812713623
381272,MCD,1984-08-02,2.694443941116333
381273,MCD,1984-08-03,2.787036895751953
381274,MCD,1984-08-06,2.8518519401550293
381275,MCD,1984-08-07,2.888889074325561
381276,MCD,1984-08-08,2.8796300888061523
381277,MCD,1984-08-09,2.90740704536438
381278,MCD,1984-08-10,2.916666984558105
381279,MCD,1984-08-13,2.962963104248047
381280,MCD,1984-08-14,2.916666984558105
381281,MCD,1984-08-15,2.916666984558105
381282,MCD,1984-08-16,2.944443941116333
381283,MCD,1984-08-17,2.9583330154418945
381284,MCD,1984-08-20,2.9537041187286377
381285,MCD,1984-08-21,2.9537041187286377
381286,MCD,1984-08-22,2.925925970077514
381287,MCD,1984-08-23,2.888889074325561
381288,MCD,1984-08-24,2.8981480598449707
381289,MCD,1984-08-27,2.888889074325561
381290,MCD,1984-08-28,2.865741014480591
381291,MCD,1984-08-29,2.865741014480591
381292,MCD,1984-08-30,2.819443941116333
381293,MCD,1984-08-31,2.819443941116333
381294,MCD,1984-09-04,2.8240740299224854
381295,MCD,1984-09-05,2.8518519401550293
381296,MCD,1984-09-06,2.8287041187286377
381297,MCD,1984-09-07,2.7962958812713623
381298,MCD,1984-09-10,2.787036895751953
381299,MCD,1984-09-11,2.777777910232544
381300,MCD,1984-09-12,2.78240704536438
381301,MCD,1984-09-13,2.8333330154418945
381302,MCD,1984-09-14,2.856481075286865
381303,MCD,1984-09-17,2.856481075286865
381304,MCD,1984-09-18,2.8333330154418945
381305,MCD,1984-09-19,2.8611109256744385
381306,MCD,1984-09-20,2.805556058883667
381307,MCD,1984-09-21,2.805556058883667
381308,MCD,1984-09-24,2.759258985519409
381309,MCD,1984-09-25,2.743056058883667
381310,MCD,1984-09-26,2.763889074325561
381311,MCD,1984-09-27,2.763889074325561
381312,MCD,1984-09-28,2.7986109256744385
381313,MCD,1984-10-01,2.743056058883667
381314,MCD,1984-10-02,2.722222089767456
381315,MCD,1984-10-03,2.729166984558105
381316,MCD,1984-10-04,2.7708330154418945
381317,MCD,1984-10-05,2.756943941116333
381318,MCD,1984-10-08,2.763889074325561
381319,MCD,1984-10-09,2.756943941116333
381320,MCD,1984-10-10,2.763889074325561
381321,MCD,1984-10-11,2.7986109256744385
381322,MCD,1984-10-12,2.875
381323,MCD,1984-10-15,2.9583330154418945
381324,MCD,1984-10-16,2.965277910232544
381325,MCD,1984-10-17,2.9861109256744385
381326,MCD,1984-10-18,3.0208330154418945
381327,MCD,1984-10-19,3.055556058883667
381328,MCD,1984-10-22,3.055556058883667
381329,MCD,1984-10-23,2.944443941116333
381330,MCD,1984-10-24,3.006943941116333
381331,MCD,1984-10-25,3.0
381332,MCD,1984-10-26,2.951389074325561
381333,MCD,1984-10-29,2.8958330154418945
381334,MCD,1984-10-30,2.916666984558105
381335,MCD,1984-10-31,2.916666984558105
381336,MCD,1984-11-01,2.9375
381337,MCD,1984-11-02,2.944443941116333
381338,MCD,1984-11-05,2.9375
381339,MCD,1984-11-06,2.979166984558105
381340,MCD,1984-11-07,2.965277910232544
381341,MCD,1984-11-08,2.930556058883667
381342,MCD,1984-11-09,2.8958330154418945
381343,MCD,1984-11-12,2.930556058883667
381344,MCD,1984-11-13,2.8958330154418945
381345,MCD,1984-11-14,2.881943941116333
381346,MCD,1984-11-15,2.875
381347,MCD,1984-11-16,2.8333330154418945
381348,MCD,1984-11-19,2.8125
381349,MCD,1984-11-20,2.819443941116333
381350,MCD,1984-11-21,2.847222089767456
381351,MCD,1984-11-23,2.965277910232544
381352,MCD,1984-11-26,2.9236109256744385
381353,MCD,1984-11-27,2.9583330154418945
381354,MCD,1984-11-28,2.930556058883667
381355,MCD,1984-11-29,2.9236109256744385
381356,MCD,1984-11-30,2.8611109256744385
381357,MCD,1984-12-03,2.8333330154418945
381358,MCD,1984-12-04,2.826389074325561
381359,MCD,1984-12-05,2.7986109256744385
381360,MCD,1984-12-06,2.819443941116333
381361,MCD,1984-12-07,2.819443941116333
381362,MCD,1984-12-10,2.819443941116333
381363,MCD,1984-12-11,2.847222089767456
381364,MCD,1984-12-12,2.916666984558105
381365,MCD,1984-12-13,2.888889074325561
381366,MCD,1984-12-14,2.902777910232544
381367,MCD,1984-12-17,2.8958330154418945
381368,MCD,1984-12-18,3.013889074325561
381369,MCD,1984-12-19,2.965277910232544
381370,MCD,1984-12-20,2.944443941116333
381371,MCD,1984-12-21,2.9583330154418945
381372,MCD,1984-12-24,2.9861109256744385
381373,MCD,1984-12-26,2.965277910232544
381374,MCD,1984-12-27,2.965277910232544
381375,MCD,1984-12-28,2.9583330154418945
381376,MCD,1984-12-31,2.868056058883667
381377,MCD,1985-01-02,2.840277910232544
381378,MCD,1985-01-03,2.875
381379,MCD,1985-01-04,2.888889074325561
381380,MCD,1985-01-07,2.9236109256744385
381381,MCD,1985-01-08,2.944443941116333
381382,MCD,1985-01-09,3.006943941116333
381383,MCD,1985-01-10,3.0
381384,MCD,1985-01-11,3.034722089767456
381385,MCD,1985-01-14,3.0833330154418945
381386,MCD,1985-01-15,3.0833330154418945
381387,MCD,1985-01-16,3.097222089767456
381388,MCD,1985-01-17,3.041666984558105
381389,MCD,1985-01-18,3.069443941116333
381390,MCD,1985-01-21,3.125
381391,MCD,1985-01-22,3.118056058883667
381392,MCD,1985-01-23,3.194443941116333
381393,MCD,1985-01-24,3.215277910232544
381394,MCD,1985-01-25,3.229166984558105
381395,MCD,1985-01-28,3.256943941116333
381396,MCD,1985-01-29,3.284722089767456
381397,MCD,1985-01-30,3.243056058883667
381398,MCD,1985-01-31,3.1736109256744385
381399,MCD,1985-02-01,3.194443941116333
381400,MCD,1985-02-04,3.305556058883667
381401,MCD,1985-02-05,3.3333330154418945
381402,MCD,1985-02-06,3.284722089767456
381403,MCD,1985-02-07,3.3333330154418945
381404,MCD,1985-02-08,3.388889074325561
381405,MCD,1985-02-11,3.3611109256744385
381406,MCD,1985-02-12,3.319443941116333
381407,MCD,1985-02-13,3.381943941116333
381408,MCD,1985-02-14,3.402777910232544
381409,MCD,1985-02-15,3.340277910232544
381410,MCD,1985-02-19,3.291666984558105
381411,MCD,1985-02-20,3.305556058883667
381412,MCD,1985-02-21,3.2986109256744385
381413,MCD,1985-02-22,3.305556058883667
381414,MCD,1985-02-25,3.326389074325561
381415,MCD,1985-02-26,3.347222089767456
381416,MCD,1985-02-27,3.3125
381417,MCD,1985-02-28,3.347222089767456
381418,MCD,1985-03-01,3.4375
381419,MCD,1985-03-04,3.381943941116333
381420,MCD,1985-03-05,3.4236109256744385
381421,MCD,1985-03-06,3.375
381422,MCD,1985-03-07,3.256943941116333
381423,MCD,1985-03-08,3.277777910232544
381424,MCD,1985-03-11,3.263889074325561
381425,MCD,1985-03-12,3.277777910232544
381426,MCD,1985-03-13,3.25
381427,MCD,1985-03-14,3.284722089767456
381428,MCD,1985-03-15,3.319443941116333
381429,MCD,1985-03-18,3.284722089767456
381430,MCD,1985-03-19,3.3333330154418945
381431,MCD,1985-03-20,3.319443941116333
381432,MCD,1985-03-21,3.3125
381433,MCD,1985-03-22,3.263889074325561
381434,MCD,1985-03-25,3.291666984558105
381435,MCD,1985-03-26,3.291666984558105
381436,MCD,1985-03-27,3.3333330154418945
381437,MCD,1985-03-28,3.319443941116333
381438,MCD,1985-03-29,3.291666984558105
381439,MCD,1985-04-01,3.3125
381440,MCD,1985-04-02,3.277777910232544
381441,MCD,1985-04-03,3.2361109256744385
381442,MCD,1985-04-04,3.243056058883667
381443,MCD,1985-04-08,3.284722089767456
381444,MCD,1985-04-09,3.284722089767456
381445,MCD,1985-04-10,3.347222089767456
381446,MCD,1985-04-11,3.326389074325561
381447,MCD,1985-04-12,3.326389074325561
381448,MCD,1985-04-15,3.3333330154418945
381449,MCD,1985-04-16,3.326389074325561
381450,MCD,1985-04-17,3.347222089767456
381451,MCD,1985-04-18,3.388889074325561
381452,MCD,1985-04-19,3.381943941116333
381453,MCD,1985-04-22,3.381943941116333
381454,MCD,1985-04-23,3.3958330154418945
381455,MCD,1985-04-24,3.4236109256744385
381456,MCD,1985-04-25,3.513889074325561
381457,MCD,1985-04-26,3.472222089767456
381458,MCD,1985-04-29,3.444443941116333
381459,MCD,1985-04-30,3.375
381460,MCD,1985-05-01,3.2986109256744385
381461,MCD,1985-05-02,3.3125
381462,MCD,1985-05-03,3.340277910232544
381463,MCD,1985-05-06,3.3611109256744385
381464,MCD,1985-05-07,3.388889074325561
381465,MCD,1985-05-08,3.375
381466,MCD,1985-05-09,3.4375
381467,MCD,1985-05-10,3.479166984558105
381468,MCD,1985-05-13,3.513889074325561
381469,MCD,1985-05-14,3.5486109256744385
381470,MCD,1985-05-15,3.534722089767456
381471,MCD,1985-05-16,3.5486109256744385
381472,MCD,1985-05-17,3.555556058883667
381473,MCD,1985-05-20,3.5833330154418945
381474,MCD,1985-05-21,3.5833330154418945
381475,MCD,1985-05-22,3.625
381476,MCD,1985-05-23,3.6666669845581055
381477,MCD,1985-05-24,3.722222089767456
381478,MCD,1985-05-28,3.7013890743255615
381479,MCD,1985-05-29,3.715277910232544
381480,MCD,1985-05-30,3.7083330154418954
381481,MCD,1985-05-31,3.7083330154418954
381482,MCD,1985-06-03,3.7291669845581055
381483,MCD,1985-06-04,3.8125
381484,MCD,1985-06-05,3.819443941116333
381485,MCD,1985-06-06,3.868056058883667
381486,MCD,1985-06-07,3.8333330154418954
381487,MCD,1985-06-10,3.8263890743255615
381488,MCD,1985-06-11,3.7916669845581055
381489,MCD,1985-06-12,3.7291669845581055
381490,MCD,1985-06-13,3.6736109256744394
381491,MCD,1985-06-14,3.715277910232544
381492,MCD,1985-06-17,3.743056058883667
381493,MCD,1985-06-18,3.847222089767456
381494,MCD,1985-06-19,3.819443941116333
381495,MCD,1985-06-20,3.784722089767456
381496,MCD,1985-06-21,3.743056058883667
381497,MCD,1985-06-24,3.715277910232544
381498,MCD,1985-06-25,3.715277910232544
381499,MCD,1985-06-26,3.743056058883667
381500,MCD,1985-06-27,3.756943941116333
381501,MCD,1985-06-28,3.805556058883667
381502,MCD,1985-07-01,3.8541669845581055
381503,MCD,1985-07-02,3.881943941116333
381504,MCD,1985-07-03,3.8611109256744394
381505,MCD,1985-07-05,3.868056058883667
381506,MCD,1985-07-08,3.8333330154418954
381507,MCD,1985-07-09,3.7986109256744394
381508,MCD,1985-07-10,3.7638890743255615
381509,MCD,1985-07-11,3.756943941116333
381510,MCD,1985-07-12,3.743056058883667
381511,MCD,1985-07-15,3.7638890743255615
381512,MCD,1985-07-16,3.7638890743255615
381513,MCD,1985-07-17,3.7916669845581055
381514,MCD,1985-07-18,3.777777910232544
381515,MCD,1985-07-19,3.8125
381516,MCD,1985-07-22,3.8125
381517,MCD,1985-07-23,3.75
381518,MCD,1985-07-24,3.7083330154418954
381519,MCD,1985-07-25,3.6388890743255615
381520,MCD,1985-07-26,3.659722089767456
381521,MCD,1985-07-29,3.555556058883667
381522,MCD,1985-07-30,3.597222089767456
381523,MCD,1985-07-31,3.652777910232544
381524,MCD,1985-08-01,3.6666669845581055
381525,MCD,1985-08-02,3.6736109256744394
381526,MCD,1985-08-05,3.6666669845581055
381527,MCD,1985-08-06,3.6111109256744394
381528,MCD,1985-08-07,3.6111109256744394
381529,MCD,1985-08-08,3.631943941116333
381530,MCD,1985-08-09,3.625
381531,MCD,1985-08-12,3.618056058883667
381532,MCD,1985-08-13,3.6111109256744394
381533,MCD,1985-08-14,3.5833330154418945
381534,MCD,1985-08-15,3.5833330154418945
381535,MCD,1985-08-16,3.576389074325561
381536,MCD,1985-08-19,3.6041669845581055
381537,MCD,1985-08-20,3.597222089767456
381538,MCD,1985-08-21,3.6111109256744394
381539,MCD,1985-08-22,3.569443941116333
381540,MCD,1985-08-23,3.5625
381541,MCD,1985-08-26,3.576389074325561
381542,MCD,1985-08-27,3.6041669845581055
381543,MCD,1985-08-28,3.6111109256744394
381544,MCD,1985-08-29,3.6111109256744394
381545,MCD,1985-08-30,3.590277910232544
381546,MCD,1985-09-03,3.6111109256744394
381547,MCD,1985-09-04,3.597222089767456
381548,MCD,1985-09-05,3.618056058883667
381549,MCD,1985-09-06,3.6458330154418954
381550,MCD,1985-09-09,3.722222089767456
381551,MCD,1985-09-10,3.6666669845581055
381552,MCD,1985-09-11,3.6666669845581055
381553,MCD,1985-09-12,3.6388890743255615
381554,MCD,1985-09-13,3.6111109256744394
381555,MCD,1985-09-16,3.618056058883667
381556,MCD,1985-09-17,3.6041669845581055
381557,MCD,1985-09-18,3.597222089767456
381558,MCD,1985-09-19,3.597222089767456
381559,MCD,1985-09-20,3.506943941116333
381560,MCD,1985-09-23,3.541666984558105
381561,MCD,1985-09-24,3.4861109256744385
381562,MCD,1985-09-25,3.5
381563,MCD,1985-09-26,3.576389074325561
381564,MCD,1985-09-30,3.6041669845581055
381565,MCD,1985-10-01,3.631943941116333
381566,MCD,1985-10-02,3.625
381567,MCD,1985-10-03,3.625
381568,MCD,1985-10-04,3.597222089767456
381569,MCD,1985-10-07,3.6041669845581055
381570,MCD,1985-10-08,3.590277910232544
381571,MCD,1985-10-09,3.5833330154418945
381572,MCD,1985-10-10,3.6111109256744394
381573,MCD,1985-10-11,3.6458330154418954
381574,MCD,1985-10-14,3.6736109256744394
381575,MCD,1985-10-15,3.6388890743255615
381576,MCD,1985-10-16,3.6458330154418954
381577,MCD,1985-10-17,3.631943941116333
381578,MCD,1985-10-18,3.5486109256744385
381579,MCD,1985-10-21,3.506943941116333
381580,MCD,1985-10-22,3.555556058883667
381581,MCD,1985-10-23,3.631943941116333
381582,MCD,1985-10-24,3.6458330154418954
381583,MCD,1985-10-25,3.6111109256744394
381584,MCD,1985-10-28,3.6041669845581055
381585,MCD,1985-10-29,3.7013890743255615
381586,MCD,1985-10-30,3.715277910232544
381587,MCD,1985-10-31,3.7083330154418954
381588,MCD,1985-11-01,3.8333330154418954
381589,MCD,1985-11-04,3.8263890743255615
381590,MCD,1985-11-05,3.881943941116333
381591,MCD,1985-11-06,3.9375
381592,MCD,1985-11-07,3.9375
381593,MCD,1985-11-08,3.909722089767456
381594,MCD,1985-11-11,3.9375
381595,MCD,1985-11-12,4.0
381596,MCD,1985-11-13,4.013888835906982
381597,MCD,1985-11-14,4.034721851348877
381598,MCD,1985-11-15,4.055555820465088
381599,MCD,1985-11-18,4.027778148651123
381600,MCD,1985-11-19,4.069444179534912
381601,MCD,1985-11-20,4.125
381602,MCD,1985-11-21,4.1666669845581055
381603,MCD,1985-11-22,4.083333015441895
381604,MCD,1985-11-25,4.076388835906982
381605,MCD,1985-11-26,4.1041669845581055
381606,MCD,1985-11-27,4.138888835906982
381607,MCD,1985-11-29,4.152778148651123
381608,MCD,1985-12-02,4.1041669845581055
381609,MCD,1985-12-03,4.111111164093018
381610,MCD,1985-12-04,4.201388835906982
381611,MCD,1985-12-05,4.222221851348877
381612,MCD,1985-12-06,4.1875
381613,MCD,1985-12-09,4.222221851348877
381614,MCD,1985-12-10,4.256944179534912
381615,MCD,1985-12-11,4.2916669845581055
381616,MCD,1985-12-12,4.270833015441895
381617,MCD,1985-12-13,4.3541669845581055
381618,MCD,1985-12-16,4.465278148651123
381619,MCD,1985-12-17,4.430555820465088
381620,MCD,1985-12-18,4.444444179534912
381621,MCD,1985-12-19,4.333333015441895
381622,MCD,1985-12-20,4.4166669845581055
381623,MCD,1985-12-23,4.388888835906982
381624,MCD,1985-12-24,4.361111164093018
381625,MCD,1985-12-26,4.319444179534912
381626,MCD,1985-12-27,4.395833015441895
381627,MCD,1985-12-30,4.4375
381628,MCD,1985-12-31,4.493055820465088
381629,MCD,1986-01-02,4.402778148651123
381630,MCD,1986-01-03,4.3541669845581055
381631,MCD,1986-01-06,4.326388835906982
381632,MCD,1986-01-07,4.368055820465088
381633,MCD,1986-01-08,4.222221851348877
381634,MCD,1986-01-09,4.194444179534912
381635,MCD,1986-01-10,4.118055820465088
381636,MCD,1986-01-13,4.1041669845581055
381637,MCD,1986-01-14,4.097221851348877
381638,MCD,1986-01-15,4.180555820465088
381639,MCD,1986-01-16,4.222221851348877
381640,MCD,1986-01-17,4.256944179534912
381641,MCD,1986-01-20,4.201388835906982
381642,MCD,1986-01-21,4.138888835906982
381643,MCD,1986-01-22,4.0625
381644,MCD,1986-01-23,4.076388835906982
381645,MCD,1986-01-24,4.152778148651123
381646,MCD,1986-01-27,4.208333015441895
381647,MCD,1986-01-28,4.319444179534912
381648,MCD,1986-01-29,4.388888835906982
381649,MCD,1986-01-30,4.340278148651123
381650,MCD,1986-01-31,4.4375
381651,MCD,1986-02-03,4.513888835906982
381652,MCD,1986-02-04,4.5
381653,MCD,1986-02-05,4.493055820465088
381654,MCD,1986-02-06,4.5416669845581055
381655,MCD,1986-02-07,4.555555820465088
381656,MCD,1986-02-10,4.520833015441895
381657,MCD,1986-02-11,4.527778148651123
381658,MCD,1986-02-12,4.548611164093018
381659,MCD,1986-02-13,4.513888835906982
381660,MCD,1986-02-14,4.520833015441895
381661,MCD,1986-02-18,4.673611164093018
381662,MCD,1986-02-19,4.722221851348877
381663,MCD,1986-02-20,4.708333015441895
381664,MCD,1986-02-21,4.8125
381665,MCD,1986-02-24,4.840278148651123
381666,MCD,1986-02-25,4.805555820465088
381667,MCD,1986-02-26,4.881944179534912
381668,MCD,1986-02-27,4.909721851348877
381669,MCD,1986-02-28,4.965278148651123
381670,MCD,1986-03-03,4.909721851348877
381671,MCD,1986-03-04,4.930555820465088
381672,MCD,1986-03-05,4.944444179534912
381673,MCD,1986-03-06,5.027778148651123
381674,MCD,1986-03-07,5.0416669845581055
381675,MCD,1986-03-10,5.027778148651123
381676,MCD,1986-03-11,5.125
381677,MCD,1986-03-12,5.138888835906982
381678,MCD,1986-03-13,5.125
381679,MCD,1986-03-14,5.159721851348877
381680,MCD,1986-03-17,5.145833015441895
381681,MCD,1986-03-18,5.298611164093018
381682,MCD,1986-03-19,5.4166669845581055
381683,MCD,1986-03-20,5.4166669845581055
381684,MCD,1986-03-21,5.236111164093018
381685,MCD,1986-03-24,5.305555820465088
381686,MCD,1986-03-25,5.333333015441895
381687,MCD,1986-03-26,5.368055820465088
381688,MCD,1986-03-27,5.340278148651123
381689,MCD,1986-03-31,5.3541669845581055
381690,MCD,1986-04-01,5.388888835906982
381691,MCD,1986-04-02,5.402778148651123
381692,MCD,1986-04-03,5.25
381693,MCD,1986-04-04,5.125
381694,MCD,1986-04-07,5.131944179534912
381695,MCD,1986-04-08,5.277778148651123
381696,MCD,1986-04-09,5.444444179534912
381697,MCD,1986-04-10,5.513888835906982
381698,MCD,1986-04-11,5.555555820465088
381699,MCD,1986-04-14,5.513888835906982
381700,MCD,1986-04-15,5.5
381701,MCD,1986-04-16,5.819444179534912
381702,MCD,1986-04-17,5.777778148651123
381703,MCD,1986-04-18,5.694444179534912
381704,MCD,1986-04-21,5.861111164093018
381705,MCD,1986-04-22,5.7916669845581055
381706,MCD,1986-04-23,5.784721851348877
381707,MCD,1986-04-24,5.743055820465088
381708,MCD,1986-04-25,5.701388835906982
381709,MCD,1986-04-28,5.722221851348877
381710,MCD,1986-04-29,5.694444179534912
381711,MCD,1986-04-30,5.527778148651123
381712,MCD,1986-05-01,5.527778148651123
381713,MCD,1986-05-02,5.4791669845581055
381714,MCD,1986-05-05,5.520833015441895
381715,MCD,1986-05-06,5.4791669845581055
381716,MCD,1986-05-07,5.486111164093018
381717,MCD,1986-05-08,5.465278148651123
381718,MCD,1986-05-09,5.5
381719,MCD,1986-05-12,5.5416669845581055
381720,MCD,1986-05-13,5.597221851348877
381721,MCD,1986-05-14,5.833333015441895
381722,MCD,1986-05-15,5.743055820465088
381723,MCD,1986-05-16,5.638888835906982
381724,MCD,1986-05-19,5.631944179534912
381725,MCD,1986-05-20,5.708333015441895
381726,MCD,1986-05-21,5.597221851348877
381727,MCD,1986-05-22,5.805555820465088
381728,MCD,1986-05-23,5.8541669845581055
381729,MCD,1986-05-27,5.9375
381730,MCD,1986-05-28,5.9166669845581055
381731,MCD,1986-05-29,5.763888835906982
381732,MCD,1986-05-30,5.701388835906982
381733,MCD,1986-06-02,5.652778148651123
381734,MCD,1986-06-03,5.652778148651123
381735,MCD,1986-06-04,5.6041669845581055
381736,MCD,1986-06-05,5.597221851348877
381737,MCD,1986-06-06,5.694444179534912
381738,MCD,1986-06-09,5.611111164093018
381739,MCD,1986-06-10,5.590278148651123
381740,MCD,1986-06-11,5.5416669845581055
381741,MCD,1986-06-12,5.534721851348877
381742,MCD,1986-06-13,5.652778148651123
381743,MCD,1986-06-16,5.625
381744,MCD,1986-06-17,5.770833015441895
381745,MCD,1986-06-18,5.715278148651123
381746,MCD,1986-06-19,5.652778148651123
381747,MCD,1986-06-20,5.694444179534912
381748,MCD,1986-06-23,5.7291669845581055
381749,MCD,1986-06-24,5.75
381750,MCD,1986-06-25,5.868055820465088
381751,MCD,1986-06-26,5.90625
381752,MCD,1986-06-27,5.9375
381753,MCD,1986-06-30,6.09375
381754,MCD,1986-07-01,6.3229169845581055
381755,MCD,1986-07-02,6.302083015441895
381756,MCD,1986-07-03,6.2916669845581055
381757,MCD,1986-07-07,5.958333015441895
381758,MCD,1986-07-08,5.8854169845581055
381759,MCD,1986-07-09,5.927083015441895
381760,MCD,1986-07-10,5.9375
381761,MCD,1986-07-11,5.90625
381762,MCD,1986-07-14,5.708333015441895
381763,MCD,1986-07-15,5.770833015441895
381764,MCD,1986-07-16,5.958333015441895
381765,MCD,1986-07-17,5.90625
381766,MCD,1986-07-18,5.9479169845581055
381767,MCD,1986-07-21,5.864583015441895
381768,MCD,1986-07-22,5.65625
381769,MCD,1986-07-23,5.5
381770,MCD,1986-07-24,5.5416669845581055
381771,MCD,1986-07-25,5.5729169845581055
381772,MCD,1986-07-28,5.5
381773,MCD,1986-07-29,5.4166669845581055
381774,MCD,1986-07-30,5.3541669845581055
381775,MCD,1986-07-31,5.333333015441895
381776,MCD,1986-08-01,5.270833015441895
381777,MCD,1986-08-04,5.208333015441895
381778,MCD,1986-08-05,5.1666669845581055
381779,MCD,1986-08-06,5.052083015441895
381780,MCD,1986-08-07,5.1666669845581055
381781,MCD,1986-08-08,5.239583015441895
381782,MCD,1986-08-11,5.4375
381783,MCD,1986-08-12,5.489583015441895
381784,MCD,1986-08-13,5.53125
381785,MCD,1986-08-14,5.458333015441895
381786,MCD,1986-08-15,5.489583015441895
381787,MCD,1986-08-18,5.583333015441895
381788,MCD,1986-08-19,5.46875
381789,MCD,1986-08-20,5.5
381790,MCD,1986-08-21,5.364583015441895
381791,MCD,1986-08-22,5.333333015441895
381792,MCD,1986-08-25,5.28125
381793,MCD,1986-08-26,5.3541669845581055
381794,MCD,1986-08-27,5.208333015441895
381795,MCD,1986-08-28,5.208333015441895
381796,MCD,1986-08-29,5.239583015441895
381797,MCD,1986-09-02,5.15625
381798,MCD,1986-09-03,5.0625
381799,MCD,1986-09-04,5.15625
381800,MCD,1986-09-05,5.083333015441895
381801,MCD,1986-09-08,5.020833015441895
381802,MCD,1986-09-09,5.020833015441895
381803,MCD,1986-09-10,4.9791669845581055
381804,MCD,1986-09-11,4.864583015441895
381805,MCD,1986-09-12,4.84375
381806,MCD,1986-09-15,4.9166669845581055
381807,MCD,1986-09-16,5.020833015441895
381808,MCD,1986-09-17,4.958333015441895
381809,MCD,1986-09-18,4.9479169845581055
381810,MCD,1986-09-19,4.7916669845581055
381811,MCD,1986-09-22,4.8229169845581055
381812,MCD,1986-09-23,4.8541669845581055
381813,MCD,1986-09-24,4.989583015441895
381814,MCD,1986-09-25,4.8854169845581055
381815,MCD,1986-09-26,4.8125
381816,MCD,1986-09-29,4.71875
381817,MCD,1986-09-30,4.71875
381818,MCD,1986-10-01,4.677083015441895
381819,MCD,1986-10-02,4.6979169845581055
381820,MCD,1986-10-03,4.8125
381821,MCD,1986-10-06,4.96875
381822,MCD,1986-10-07,4.90625
381823,MCD,1986-10-08,4.9791669845581055
381824,MCD,1986-10-09,5.020833015441895
381825,MCD,1986-10-10,5.020833015441895
381826,MCD,1986-10-13,4.9791669845581055
381827,MCD,1986-10-14,4.958333015441895
381828,MCD,1986-10-15,5.020833015441895
381829,MCD,1986-10-16,5.145833015441895
381830,MCD,1986-10-17,5.083333015441895
381831,MCD,1986-10-20,4.9791669845581055
381832,MCD,1986-10-21,4.8541669845581055
381833,MCD,1986-10-22,4.833333015441895
381834,MCD,1986-10-23,5.052083015441895
381835,MCD,1986-10-24,5.0625
381836,MCD,1986-10-27,5.03125
381837,MCD,1986-10-28,5.083333015441895
381838,MCD,1986-10-29,5.125
381839,MCD,1986-10-30,5.2291669845581055
381840,MCD,1986-10-31,5.25
381841,MCD,1986-11-03,5.2604169845581055
381842,MCD,1986-11-04,5.270833015441895
381843,MCD,1986-11-05,5.375
381844,MCD,1986-11-06,5.3541669845581055
381845,MCD,1986-11-07,5.375
381846,MCD,1986-11-10,5.375
381847,MCD,1986-11-11,5.333333015441895
381848,MCD,1986-11-12,5.25
381849,MCD,1986-11-13,5.125
381850,MCD,1986-11-14,5.083333015441895
381851,MCD,1986-11-17,5.1354169845581055
381852,MCD,1986-11-18,5.03125
381853,MCD,1986-11-19,5.0104169845581055
381854,MCD,1986-11-20,5.114583015441895
381855,MCD,1986-11-21,5.302083015441895
381856,MCD,1986-11-24,5.364583015441895
381857,MCD,1986-11-25,5.3541669845581055
381858,MCD,1986-11-26,5.333333015441895
381859,MCD,1986-11-28,5.28125
381860,MCD,1986-12-01,5.270833015441895
381861,MCD,1986-12-02,5.3541669845581055
381862,MCD,1986-12-03,5.333333015441895
381863,MCD,1986-12-04,5.3125
381864,MCD,1986-12-05,5.270833015441895
381865,MCD,1986-12-08,5.2916669845581055
381866,MCD,1986-12-09,5.2291669845581055
381867,MCD,1986-12-10,5.3125
381868,MCD,1986-12-11,5.270833015441895
381869,MCD,1986-12-12,5.2604169845581055
381870,MCD,1986-12-15,5.1666669845581055
381871,MCD,1986-12-16,5.21875
381872,MCD,1986-12-17,5.208333015441895
381873,MCD,1986-12-18,5.2604169845581055
381874,MCD,1986-12-19,5.4166669845581055
381875,MCD,1986-12-22,5.333333015441895
381876,MCD,1986-12-23,5.208333015441895
381877,MCD,1986-12-24,5.25
381878,MCD,1986-12-26,5.270833015441895
381879,MCD,1986-12-29,5.1875
381880,MCD,1986-12-30,5.1875
381881,MCD,1986-12-31,5.0729169845581055
381882,MCD,1987-01-02,5.1666669845581055
381883,MCD,1987-01-05,5.375
381884,MCD,1987-01-06,5.395833015441895
381885,MCD,1987-01-07,5.3854169845581055
381886,MCD,1987-01-08,5.40625
381887,MCD,1987-01-09,5.395833015441895
381888,MCD,1987-01-12,5.40625
381889,MCD,1987-01-13,5.3541669845581055
381890,MCD,1987-01-14,5.2916669845581055
381891,MCD,1987-01-15,5.520833015441895
381892,MCD,1987-01-16,5.489583015441895
381893,MCD,1987-01-19,5.5
381894,MCD,1987-01-20,5.614583015441895
381895,MCD,1987-01-21,5.458333015441895
381896,MCD,1987-01-22,5.65625
381897,MCD,1987-01-23,5.6354169845581055
381898,MCD,1987-01-26,5.583333015441895
381899,MCD,1987-01-27,5.6875
381900,MCD,1987-01-28,5.65625
381901,MCD,1987-01-29,5.75
381902,MCD,1987-01-30,5.8125
381903,MCD,1987-02-02,5.895833015441895
381904,MCD,1987-02-03,5.927083015441895
381905,MCD,1987-02-04,5.96875
381906,MCD,1987-02-05,5.9375
381907,MCD,1987-02-06,5.927083015441895
381908,MCD,1987-02-09,5.833333015441895
381909,MCD,1987-02-10,5.7291669845581055
381910,MCD,1987-02-11,5.78125
381911,MCD,1987-02-12,5.78125
381912,MCD,1987-02-13,5.84375
381913,MCD,1987-02-17,5.989583015441895
381914,MCD,1987-02-18,6.083333015441895
381915,MCD,1987-02-19,6.3125
381916,MCD,1987-02-20,6.25
381917,MCD,1987-02-23,6.1875
381918,MCD,1987-02-24,6.1979169845581055
381919,MCD,1987-02-25,6.2916669845581055
381920,MCD,1987-02-26,6.3541669845581055
381921,MCD,1987-02-27,6.3541669845581055
381922,MCD,1987-03-02,6.3125
381923,MCD,1987-03-03,6.302083015441895
381924,MCD,1987-03-04,6.375
381925,MCD,1987-03-05,6.5
381926,MCD,1987-03-06,6.5
381927,MCD,1987-03-09,6.40625
381928,MCD,1987-03-10,6.427083015441895
381929,MCD,1987-03-11,6.4375
381930,MCD,1987-03-12,6.5
381931,MCD,1987-03-13,6.375
381932,MCD,1987-03-16,6.2916669845581055
381933,MCD,1987-03-17,6.4166669845581055
381934,MCD,1987-03-18,6.2916669845581055
381935,MCD,1987-03-19,6.3125
381936,MCD,1987-03-20,6.427083015441895
381937,MCD,1987-03-23,6.6354169845581055
381938,MCD,1987-03-24,6.8125
381939,MCD,1987-03-25,6.7604169845581055
381940,MCD,1987-03-26,6.8229169845581055
381941,MCD,1987-03-27,6.78125
381942,MCD,1987-03-30,6.583333015441895
381943,MCD,1987-03-31,6.6041669845581055
381944,MCD,1987-04-01,6.5625
381945,MCD,1987-04-02,6.5416669845581055
381946,MCD,1987-04-03,6.8541669845581055
381947,MCD,1987-04-06,6.90625
381948,MCD,1987-04-07,6.71875
381949,MCD,1987-04-08,6.739583015441895
381950,MCD,1987-04-09,6.645833015441895
381951,MCD,1987-04-10,6.552083015441895
381952,MCD,1987-04-13,6.34375
381953,MCD,1987-04-14,6.25
381954,MCD,1987-04-15,6.34375
381955,MCD,1987-04-16,6.427083015441895
381956,MCD,1987-04-20,6.375
381957,MCD,1987-04-21,6.552083015441895
381958,MCD,1987-04-22,6.5416669845581055
381959,MCD,1987-04-23,6.6041669845581055
381960,MCD,1987-04-24,6.395833015441895
381961,MCD,1987-04-27,6.3229169845581055
381962,MCD,1987-04-28,6.40625
381963,MCD,1987-04-29,6.5416669845581055
381964,MCD,1987-04-30,6.6666669845581055
381965,MCD,1987-05-01,6.8229169845581055
381966,MCD,1987-05-04,6.7291669845581055
381967,MCD,1987-05-05,6.875
381968,MCD,1987-05-06,7.083333015441895
381969,MCD,1987-05-07,7.0
381970,MCD,1987-05-08,6.7916669845581055
381971,MCD,1987-05-11,6.7291669845581055
381972,MCD,1987-05-12,6.677083015441895
381973,MCD,1987-05-13,6.677083015441895
381974,MCD,1987-05-14,6.645833015441895
381975,MCD,1987-05-15,6.5416669845581055
381976,MCD,1987-05-18,6.4791669845581055
381977,MCD,1987-05-19,6.3854169845581055
381978,MCD,1987-05-20,6.270833015441895
381979,MCD,1987-05-21,6.3541669845581055
381980,MCD,1987-05-22,6.552083015441895
381981,MCD,1987-05-26,6.71875
381982,MCD,1987-05-27,6.708333015441895
381983,MCD,1987-05-28,6.677083015441895
381984,MCD,1987-05-29,6.5625
381985,MCD,1987-06-01,6.6354169845581055
381986,MCD,1987-06-02,6.65625
381987,MCD,1987-06-03,6.7916669845581055
381988,MCD,1987-06-04,6.864583015441895
381989,MCD,1987-06-05,6.84375
381990,MCD,1987-06-08,6.958333015441895
381991,MCD,1987-06-09,6.9791669845581055
381992,MCD,1987-06-10,7.0
381993,MCD,1987-06-11,7.0104169845581055
381994,MCD,1987-06-12,7.09375
381995,MCD,1987-06-15,7.21875
381996,MCD,1987-06-16,7.1354169845581055
381997,MCD,1987-06-17,7.125
381998,MCD,1987-06-18,7.083333015441895
381999,MCD,1987-06-19,7.114583015441895
382000,MCD,1987-06-22,7.1354169845581055
382001,MCD,1987-06-23,6.875
382002,MCD,1987-06-24,6.75
382003,MCD,1987-06-25,6.890625
382004,MCD,1987-06-26,6.75
382005,MCD,1987-06-29,6.78125
382006,MCD,1987-06-30,6.625
382007,MCD,1987-07-01,6.609375
382008,MCD,1987-07-02,6.640625
382009,MCD,1987-07-06,6.6875
382010,MCD,1987-07-07,6.78125
382011,MCD,1987-07-08,6.828125
382012,MCD,1987-07-09,6.78125
382013,MCD,1987-07-10,6.6875
382014,MCD,1987-07-13,6.53125
382015,MCD,1987-07-14,6.625
382016,MCD,1987-07-15,6.609375
382017,MCD,1987-07-16,6.671875
382018,MCD,1987-07-17,6.5625
382019,MCD,1987-07-20,6.484375
382020,MCD,1987-07-21,6.53125
382021,MCD,1987-07-22,6.578125
382022,MCD,1987-07-23,6.640625
382023,MCD,1987-07-24,6.703125
382024,MCD,1987-07-27,6.765625
382025,MCD,1987-07-28,6.828125
382026,MCD,1987-07-29,6.890625
382027,MCD,1987-07-30,6.921875
382028,MCD,1987-07-31,6.9375
382029,MCD,1987-08-03,6.84375
382030,MCD,1987-08-04,6.765625
382031,MCD,1987-08-05,6.90625
382032,MCD,1987-08-06,7.125
382033,MCD,1987-08-07,7.078125
382034,MCD,1987-08-10,7.21875
382035,MCD,1987-08-11,7.4375
382036,MCD,1987-08-12,7.375
382037,MCD,1987-08-13,7.484375
382038,MCD,1987-08-14,7.4375
382039,MCD,1987-08-17,7.609375
382040,MCD,1987-08-18,7.59375
382041,MCD,1987-08-19,7.4375
382042,MCD,1987-08-20,7.5
382043,MCD,1987-08-21,7.5
382044,MCD,1987-08-24,7.34375
382045,MCD,1987-08-25,7.515625
382046,MCD,1987-08-26,7.5
382047,MCD,1987-08-27,7.375
382048,MCD,1987-08-28,7.203125
382049,MCD,1987-08-31,7.28125
382050,MCD,1987-09-01,7.140625
382051,MCD,1987-09-02,7.03125
382052,MCD,1987-09-03,6.96875
382053,MCD,1987-09-04,6.875
382054,MCD,1987-09-08,6.875
382055,MCD,1987-09-09,6.953125
382056,MCD,1987-09-10,7.046875
382057,MCD,1987-09-11,7.140625
382058,MCD,1987-09-14,7.140625
382059,MCD,1987-09-15,7.015625
382060,MCD,1987-09-16,6.890625
382061,MCD,1987-09-17,6.890625
382062,MCD,1987-09-18,6.859375
382063,MCD,1987-09-21,6.71875
382064,MCD,1987-09-22,6.9375
382065,MCD,1987-09-23,6.984375
382066,MCD,1987-09-24,6.75
382067,MCD,1987-09-25,6.734375
382068,MCD,1987-09-28,6.796875
382069,MCD,1987-09-29,6.828125
382070,MCD,1987-09-30,6.75
382071,MCD,1987-10-01,6.6875
382072,MCD,1987-10-02,6.71875
382073,MCD,1987-10-05,6.671875
382074,MCD,1987-10-06,6.296875
382075,MCD,1987-10-07,6.5
382076,MCD,1987-10-08,6.421875
382077,MCD,1987-10-09,6.265625
382078,MCD,1987-10-12,6.046875
382079,MCD,1987-10-13,6.015625
382080,MCD,1987-10-14,5.921875
382081,MCD,1987-10-15,5.734375
382082,MCD,1987-10-16,5.453125
382083,MCD,1987-10-19,4.546875
382084,MCD,1987-10-20,4.921875
382085,MCD,1987-10-21,5.4375
382086,MCD,1987-10-22,5.4375
382087,MCD,1987-10-23,5.671875
382088,MCD,1987-10-26,5.125
382089,MCD,1987-10-27,5.21875
382090,MCD,1987-10-28,5.265625
382091,MCD,1987-10-29,5.515625
382092,MCD,1987-10-30,5.6875
382093,MCD,1987-11-02,5.625
382094,MCD,1987-11-03,5.375
382095,MCD,1987-11-04,5.234375
382096,MCD,1987-11-05,5.375
382097,MCD,1987-11-06,5.390625
382098,MCD,1987-11-09,5.25
382099,MCD,1987-11-10,5.3125
382100,MCD,1987-11-11,5.4375
382101,MCD,1987-11-12,5.5625
382102,MCD,1987-11-13,5.515625
382103,MCD,1987-11-16,5.546875
382104,MCD,1987-11-17,5.5
382105,MCD,1987-11-18,5.5625
382106,MCD,1987-11-19,5.515625
382107,MCD,1987-11-20,5.625
382108,MCD,1987-11-23,5.734375
382109,MCD,1987-11-24,5.78125
382110,MCD,1987-11-25,5.578125
382111,MCD,1987-11-27,5.453125
382112,MCD,1987-11-30,5.15625
382113,MCD,1987-12-01,5.28125
382114,MCD,1987-12-02,5.390625
382115,MCD,1987-12-03,5.03125
382116,MCD,1987-12-04,5.15625
382117,MCD,1987-12-07,5.3125
382118,MCD,1987-12-08,5.546875
382119,MCD,1987-12-09,5.578125
382120,MCD,1987-12-10,5.3125
382121,MCD,1987-12-11,5.234375
382122,MCD,1987-12-14,5.375
382123,MCD,1987-12-15,5.46875
382124,MCD,1987-12-16,5.5625
382125,MCD,1987-12-17,5.46875
382126,MCD,1987-12-18,5.640625
382127,MCD,1987-12-21,5.625
382128,MCD,1987-12-22,5.59375
382129,MCD,1987-12-23,5.609375
382130,MCD,1987-12-24,5.640625
382131,MCD,1987-12-28,5.453125
382132,MCD,1987-12-29,5.34375
382133,MCD,1987-12-30,5.40625
382134,MCD,1987-12-31,5.5
382135,MCD,1988-01-04,5.6875
382136,MCD,1988-01-05,5.6875
382137,MCD,1988-01-06,5.78125
382138,MCD,1988-01-07,5.765625
382139,MCD,1988-01-08,5.296875
382140,MCD,1988-01-11,5.359375
382141,MCD,1988-01-12,5.296875
382142,MCD,1988-01-13,5.296875
382143,MCD,1988-01-14,5.359375
382144,MCD,1988-01-15,5.609375
382145,MCD,1988-01-18,5.546875
382146,MCD,1988-01-19,5.515625
382147,MCD,1988-01-20,5.359375
382148,MCD,1988-01-21,5.34375
382149,MCD,1988-01-22,5.484375
382150,MCD,1988-01-25,5.5625
382151,MCD,1988-01-26,5.546875
382152,MCD,1988-01-27,5.53125
382153,MCD,1988-01-28,5.484375
382154,MCD,1988-01-29,5.65625
382155,MCD,1988-02-01,5.578125
382156,MCD,1988-02-02,5.65625
382157,MCD,1988-02-03,5.578125
382158,MCD,1988-02-04,5.53125
382159,MCD,1988-02-05,5.625
382160,MCD,1988-02-08,5.609375
382161,MCD,1988-02-09,5.625
382162,MCD,1988-02-10,5.65625
382163,MCD,1988-02-11,5.734375
382164,MCD,1988-02-12,5.75
382165,MCD,1988-02-16,5.796875
382166,MCD,1988-02-17,5.6875
382167,MCD,1988-02-18,5.65625
382168,MCD,1988-02-19,5.703125
382169,MCD,1988-02-22,5.734375
382170,MCD,1988-02-23,5.796875
382171,MCD,1988-02-24,5.921875
382172,MCD,1988-02-25,5.828125
382173,MCD,1988-02-26,5.8125
382174,MCD,1988-02-29,5.9375
382175,MCD,1988-03-01,6.0
382176,MCD,1988-03-02,5.96875
382177,MCD,1988-03-03,5.90625
382178,MCD,1988-03-04,5.78125
382179,MCD,1988-03-07,5.734375
382180,MCD,1988-03-08,5.890625
382181,MCD,1988-03-09,5.84375
382182,MCD,1988-03-10,5.8125
382183,MCD,1988-03-11,5.6875
382184,MCD,1988-03-14,5.65625
382185,MCD,1988-03-15,5.59375
382186,MCD,1988-03-16,5.609375
382187,MCD,1988-03-17,5.625
382188,MCD,1988-03-18,5.65625
382189,MCD,1988-03-21,5.59375
382190,MCD,1988-03-22,5.640625
382191,MCD,1988-03-23,5.578125
382192,MCD,1988-03-24,5.484375
382193,MCD,1988-03-25,5.375
382194,MCD,1988-03-28,5.265625
382195,MCD,1988-03-29,5.375
382196,MCD,1988-03-30,5.390625
382197,MCD,1988-03-31,5.4375
382198,MCD,1988-04-04,5.421875
382199,MCD,1988-04-05,5.46875
382200,MCD,1988-04-06,5.578125
382201,MCD,1988-04-07,5.46875
382202,MCD,1988-04-08,5.46875
382203,MCD,1988-04-11,5.5
382204,MCD,1988-04-12,5.5625
382205,MCD,1988-04-13,5.53125
382206,MCD,1988-04-14,5.328125
382207,MCD,1988-04-15,5.34375
382208,MCD,1988-04-18,5.28125
382209,MCD,1988-04-19,5.25
382210,MCD,1988-04-20,5.1875
382211,MCD,1988-04-21,5.1875
382212,MCD,1988-04-22,5.21875
382213,MCD,1988-04-25,5.28125
382214,MCD,1988-04-26,5.40625
382215,MCD,1988-04-27,5.46875
382216,MCD,1988-04-28,5.359375
382217,MCD,1988-04-29,5.390625
382218,MCD,1988-05-02,5.453125
382219,MCD,1988-05-03,5.453125
382220,MCD,1988-05-04,5.40625
382221,MCD,1988-05-05,5.40625
382222,MCD,1988-05-06,5.390625
382223,MCD,1988-05-09,5.34375
382224,MCD,1988-05-10,5.375
382225,MCD,1988-05-11,5.328125
382226,MCD,1988-05-12,5.375
382227,MCD,1988-05-13,5.421875
382228,MCD,1988-05-16,5.453125
382229,MCD,1988-05-17,5.34375
382230,MCD,1988-05-18,5.3125
382231,MCD,1988-05-19,5.34375
382232,MCD,1988-05-20,5.4375
382233,MCD,1988-05-23,5.359375
382234,MCD,1988-05-24,5.359375
382235,MCD,1988-05-25,5.3125
382236,MCD,1988-05-26,5.359375
382237,MCD,1988-05-27,5.28125
382238,MCD,1988-05-31,5.5
382239,MCD,1988-06-01,5.59375
382240,MCD,1988-06-02,5.625
382241,MCD,1988-06-03,5.640625
382242,MCD,1988-06-06,5.671875
382243,MCD,1988-06-07,5.546875
382244,MCD,1988-06-08,5.65625
382245,MCD,1988-06-09,5.640625
382246,MCD,1988-06-10,5.609375
382247,MCD,1988-06-13,5.578125
382248,MCD,1988-06-14,5.71875
382249,MCD,1988-06-15,5.640625
382250,MCD,1988-06-16,5.578125
382251,MCD,1988-06-17,5.578125
382252,MCD,1988-06-20,5.46875
382253,MCD,1988-06-21,5.5625
382254,MCD,1988-06-22,5.6875
382255,MCD,1988-06-23,5.75
382256,MCD,1988-06-24,5.703125
382257,MCD,1988-06-27,5.59375
382258,MCD,1988-06-28,5.703125
382259,MCD,1988-06-29,5.671875
382260,MCD,1988-06-30,5.765625
382261,MCD,1988-07-01,5.71875
382262,MCD,1988-07-05,5.765625
382263,MCD,1988-07-06,5.75
382264,MCD,1988-07-07,5.6875
382265,MCD,1988-07-08,5.6875
382266,MCD,1988-07-11,5.734375
382267,MCD,1988-07-12,5.78125
382268,MCD,1988-07-13,5.84375
382269,MCD,1988-07-14,5.796875
382270,MCD,1988-07-15,5.8125
382271,MCD,1988-07-18,5.640625
382272,MCD,1988-07-19,5.59375
382273,MCD,1988-07-20,5.5625
382274,MCD,1988-07-21,5.546875
382275,MCD,1988-07-22,5.5
382276,MCD,1988-07-25,5.484375
382277,MCD,1988-07-26,5.53125
382278,MCD,1988-07-27,5.5
382279,MCD,1988-07-28,5.53125
382280,MCD,1988-07-29,5.625
382281,MCD,1988-08-01,5.703125
382282,MCD,1988-08-02,5.75
382283,MCD,1988-08-03,5.703125
382284,MCD,1988-08-04,5.625
382285,MCD,1988-08-05,5.640625
382286,MCD,1988-08-08,5.59375
382287,MCD,1988-08-09,5.53125
382288,MCD,1988-08-10,5.484375
382289,MCD,1988-08-11,5.5
382290,MCD,1988-08-12,5.484375
382291,MCD,1988-08-15,5.328125
382292,MCD,1988-08-16,5.40625
382293,MCD,1988-08-17,5.421875
382294,MCD,1988-08-18,5.46875
382295,MCD,1988-08-19,5.5
382296,MCD,1988-08-22,5.390625
382297,MCD,1988-08-23,5.359375
382298,MCD,1988-08-24,5.484375
382299,MCD,1988-08-25,5.421875
382300,MCD,1988-08-26,5.453125
382301,MCD,1988-08-29,5.453125
382302,MCD,1988-08-30,5.40625
382303,MCD,1988-08-31,5.4375
382304,MCD,1988-09-01,5.359375
382305,MCD,1988-09-02,5.453125
382306,MCD,1988-09-06,5.59375
382307,MCD,1988-09-07,5.65625
382308,MCD,1988-09-08,5.765625
382309,MCD,1988-09-09,5.828125
382310,MCD,1988-09-12,5.875
382311,MCD,1988-09-13,5.90625
382312,MCD,1988-09-14,5.890625
382313,MCD,1988-09-15,5.84375
382314,MCD,1988-09-16,5.890625
382315,MCD,1988-09-19,5.875
382316,MCD,1988-09-20,5.859375
382317,MCD,1988-09-21,5.859375
382318,MCD,1988-09-22,5.8125
382319,MCD,1988-09-23,5.8125
382320,MCD,1988-09-26,5.8125
382321,MCD,1988-09-27,5.84375
382322,MCD,1988-09-28,5.875
382323,MCD,1988-09-29,5.984375
382324,MCD,1988-09-30,5.9375
382325,MCD,1988-10-03,5.90625
382326,MCD,1988-10-04,5.921875
382327,MCD,1988-10-05,6.03125
382328,MCD,1988-10-06,6.0625
382329,MCD,1988-10-07,6.203125
382330,MCD,1988-10-10,6.375
382331,MCD,1988-10-11,6.28125
382332,MCD,1988-10-12,6.078125
382333,MCD,1988-10-13,6.078125
382334,MCD,1988-10-14,6.078125
382335,MCD,1988-10-17,6.109375
382336,MCD,1988-10-18,6.1875
382337,MCD,1988-10-19,6.09375
382338,MCD,1988-10-20,6.28125
382339,MCD,1988-10-21,6.046875
382340,MCD,1988-10-24,6.0
382341,MCD,1988-10-25,6.015625
382342,MCD,1988-10-26,5.9375
382343,MCD,1988-10-27,5.90625
382344,MCD,1988-10-28,5.9375
382345,MCD,1988-10-31,5.953125
382346,MCD,1988-11-01,6.078125
382347,MCD,1988-11-02,6.046875
382348,MCD,1988-11-03,6.0
382349,MCD,1988-11-04,5.875
382350,MCD,1988-11-07,5.71875
382351,MCD,1988-11-08,5.78125
382352,MCD,1988-11-09,5.75
382353,MCD,1988-11-10,5.859375
382354,MCD,1988-11-11,5.734375
382355,MCD,1988-11-14,5.78125
382356,MCD,1988-11-15,5.8125
382357,MCD,1988-11-16,5.640625
382358,MCD,1988-11-17,5.734375
382359,MCD,1988-11-18,5.78125
382360,MCD,1988-11-21,5.765625
382361,MCD,1988-11-22,5.828125
382362,MCD,1988-11-23,5.859375
382363,MCD,1988-11-25,5.8125
382364,MCD,1988-11-28,5.796875
382365,MCD,1988-11-29,5.8125
382366,MCD,1988-11-30,5.84375
382367,MCD,1988-12-01,5.828125
382368,MCD,1988-12-02,5.8125
382369,MCD,1988-12-05,5.859375
382370,MCD,1988-12-06,5.9375
382371,MCD,1988-12-07,5.953125
382372,MCD,1988-12-08,5.96875
382373,MCD,1988-12-09,5.96875
382374,MCD,1988-12-12,5.90625
382375,MCD,1988-12-13,5.90625
382376,MCD,1988-12-14,5.921875
382377,MCD,1988-12-15,5.96875
382378,MCD,1988-12-16,5.96875
382379,MCD,1988-12-19,6.015625
382380,MCD,1988-12-20,5.953125
382381,MCD,1988-12-21,5.96875
382382,MCD,1988-12-22,5.90625
382383,MCD,1988-12-23,5.875
382384,MCD,1988-12-27,5.890625
382385,MCD,1988-12-28,5.921875
382386,MCD,1988-12-29,5.953125
382387,MCD,1988-12-30,6.015625
382388,MCD,1989-01-03,5.84375
382389,MCD,1989-01-04,5.9375
382390,MCD,1989-01-05,5.921875
382391,MCD,1989-01-06,5.90625
382392,MCD,1989-01-09,5.84375
382393,MCD,1989-01-10,5.796875
382394,MCD,1989-01-11,5.84375
382395,MCD,1989-01-12,5.9375
382396,MCD,1989-01-13,5.953125
382397,MCD,1989-01-16,5.9375
382398,MCD,1989-01-17,5.921875
382399,MCD,1989-01-18,5.90625
382400,MCD,1989-01-19,5.9375
382401,MCD,1989-01-20,5.90625
382402,MCD,1989-01-23,5.984375
382403,MCD,1989-01-24,6.140625
382404,MCD,1989-01-25,6.125
382405,MCD,1989-01-26,6.25
382406,MCD,1989-01-27,6.34375
382407,MCD,1989-01-30,6.40625
382408,MCD,1989-01-31,6.5
382409,MCD,1989-02-01,6.5625
382410,MCD,1989-02-02,6.53125
382411,MCD,1989-02-03,6.546875
382412,MCD,1989-02-06,6.46875
382413,MCD,1989-02-07,6.546875
382414,MCD,1989-02-08,6.5
382415,MCD,1989-02-09,6.453125
382416,MCD,1989-02-10,6.390625
382417,MCD,1989-02-13,6.34375
382418,MCD,1989-02-14,6.359375
382419,MCD,1989-02-15,6.4375
382420,MCD,1989-02-16,6.265625
382421,MCD,1989-02-17,6.4375
382422,MCD,1989-02-21,6.453125
382423,MCD,1989-02-22,6.34375
382424,MCD,1989-02-23,6.34375
382425,MCD,1989-02-24,6.28125
382426,MCD,1989-02-27,6.28125
382427,MCD,1989-02-28,6.3125
382428,MCD,1989-03-01,6.28125
382429,MCD,1989-03-02,6.359375
382430,MCD,1989-03-03,6.34375
382431,MCD,1989-03-06,6.390625
382432,MCD,1989-03-07,6.375
382433,MCD,1989-03-08,6.40625
382434,MCD,1989-03-09,6.359375
382435,MCD,1989-03-10,6.328125
382436,MCD,1989-03-13,6.34375
382437,MCD,1989-03-14,6.328125
382438,MCD,1989-03-15,6.328125
382439,MCD,1989-03-16,6.375
382440,MCD,1989-03-17,6.21875
382441,MCD,1989-03-20,6.171875
382442,MCD,1989-03-21,6.21875
382443,MCD,1989-03-22,6.1875
382444,MCD,1989-03-23,6.046875
382445,MCD,1989-03-27,6.140625
382446,MCD,1989-03-28,6.1875
382447,MCD,1989-03-29,6.34375
382448,MCD,1989-03-30,6.4375
382449,MCD,1989-03-31,6.421875
382450,MCD,1989-04-03,6.53125
382451,MCD,1989-04-04,6.453125
382452,MCD,1989-04-05,6.46875
382453,MCD,1989-04-06,6.484375
382454,MCD,1989-04-07,6.515625
382455,MCD,1989-04-10,6.484375
382456,MCD,1989-04-11,6.5
382457,MCD,1989-04-12,6.59375
382458,MCD,1989-04-13,6.546875
382459,MCD,1989-04-14,6.71875
382460,MCD,1989-04-17,6.6875
382461,MCD,1989-04-18,6.734375
382462,MCD,1989-04-19,6.703125
382463,MCD,1989-04-20,6.6875
382464,MCD,1989-04-21,6.796875
382465,MCD,1989-04-24,6.71875
382466,MCD,1989-04-25,6.703125
382467,MCD,1989-04-26,6.703125
382468,MCD,1989-04-27,6.84375
382469,MCD,1989-04-28,6.875
382470,MCD,1989-05-01,6.921875
382471,MCD,1989-05-02,6.875
382472,MCD,1989-05-03,6.921875
382473,MCD,1989-05-04,6.953125
382474,MCD,1989-05-05,6.953125
382475,MCD,1989-05-08,6.953125
382476,MCD,1989-05-09,6.9375
382477,MCD,1989-05-10,7.0
382478,MCD,1989-05-11,7.09375
382479,MCD,1989-05-12,7.234375
382480,MCD,1989-05-15,7.34375
382481,MCD,1989-05-16,7.21875
382482,MCD,1989-05-17,7.15625
382483,MCD,1989-05-18,7.109375
382484,MCD,1989-05-19,7.234375
382485,MCD,1989-05-22,7.4375
382486,MCD,1989-05-23,7.34375
382487,MCD,1989-05-24,7.25
382488,MCD,1989-05-25,7.265625
382489,MCD,1989-05-26,7.34375
382490,MCD,1989-05-30,7.40625
382491,MCD,1989-05-31,7.453125
382492,MCD,1989-06-01,7.4375
382493,MCD,1989-06-02,7.46875
382494,MCD,1989-06-05,7.359375
382495,MCD,1989-06-06,7.34375
382496,MCD,1989-06-07,7.3125
382497,MCD,1989-06-08,7.328125
382498,MCD,1989-06-09,7.328125
382499,MCD,1989-06-12,7.28125
382500,MCD,1989-06-13,7.171875
382501,MCD,1989-06-14,7.171875
382502,MCD,1989-06-15,7.140625
382503,MCD,1989-06-16,7.109375
382504,MCD,1989-06-19,7.25
382505,MCD,1989-06-20,7.46875
382506,MCD,1989-06-21,7.0625
382507,MCD,1989-06-22,7.34375
382508,MCD,1989-06-23,7.625
382509,MCD,1989-06-26,7.34375
382510,MCD,1989-06-27,7.5
382511,MCD,1989-06-28,7.4375
382512,MCD,1989-06-29,7.21875
382513,MCD,1989-06-30,7.3125
382514,MCD,1989-07-03,7.25
382515,MCD,1989-07-05,7.25
382516,MCD,1989-07-06,7.125
382517,MCD,1989-07-07,7.25
382518,MCD,1989-07-10,7.28125
382519,MCD,1989-07-11,7.375
382520,MCD,1989-07-12,7.4375
382521,MCD,1989-07-13,7.5
382522,MCD,1989-07-14,7.53125
382523,MCD,1989-07-17,7.40625
382524,MCD,1989-07-18,7.53125
382525,MCD,1989-07-19,7.71875
382526,MCD,1989-07-20,7.8125
382527,MCD,1989-07-21,7.875
382528,MCD,1989-07-24,7.28125
382529,MCD,1989-07-25,7.34375
382530,MCD,1989-07-26,7.5
382531,MCD,1989-07-27,7.65625
382532,MCD,1989-07-28,7.59375
382533,MCD,1989-07-31,7.78125
382534,MCD,1989-08-01,7.71875
382535,MCD,1989-08-02,7.71875
382536,MCD,1989-08-03,7.5625
382537,MCD,1989-08-04,7.5
382538,MCD,1989-08-07,7.40625
382539,MCD,1989-08-08,7.40625
382540,MCD,1989-08-09,7.28125
382541,MCD,1989-08-10,7.53125
382542,MCD,1989-08-11,7.15625
382543,MCD,1989-08-14,7.25
382544,MCD,1989-08-15,7.34375
382545,MCD,1989-08-16,7.28125
382546,MCD,1989-08-17,7.3125
382547,MCD,1989-08-18,7.40625
382548,MCD,1989-08-21,7.34375
382549,MCD,1989-08-22,7.1875
382550,MCD,1989-08-23,7.28125
382551,MCD,1989-08-24,7.40625
382552,MCD,1989-08-25,7.28125
382553,MCD,1989-08-28,7.3125
382554,MCD,1989-08-29,7.28125
382555,MCD,1989-08-30,7.21875
382556,MCD,1989-08-31,7.21875
382557,MCD,1989-09-01,7.28125
382558,MCD,1989-09-05,7.21875
382559,MCD,1989-09-06,7.28125
382560,MCD,1989-09-07,7.1875
382561,MCD,1989-09-08,7.21875
382562,MCD,1989-09-11,7.25
382563,MCD,1989-09-12,7.40625
382564,MCD,1989-09-13,7.40625
382565,MCD,1989-09-14,7.375
382566,MCD,1989-09-15,7.4375
382567,MCD,1989-09-18,7.625
382568,MCD,1989-09-19,7.5625
382569,MCD,1989-09-20,7.5625
382570,MCD,1989-09-21,7.5625
382571,MCD,1989-09-22,7.5
382572,MCD,1989-09-25,7.46875
382573,MCD,1989-09-26,7.40625
382574,MCD,1989-09-27,7.46875
382575,MCD,1989-09-28,7.59375
382576,MCD,1989-09-29,7.4375
382577,MCD,1989-10-02,7.4375
382578,MCD,1989-10-03,7.625
382579,MCD,1989-10-04,7.5
382580,MCD,1989-10-05,7.46875
382581,MCD,1989-10-06,7.5625
382582,MCD,1989-10-09,7.53125
382583,MCD,1989-10-10,7.59375
382584,MCD,1989-10-11,7.53125
382585,MCD,1989-10-12,7.46875
382586,MCD,1989-10-13,7.25
382587,MCD,1989-10-16,7.625
382588,MCD,1989-10-17,7.65625
382589,MCD,1989-10-18,7.53125
382590,MCD,1989-10-19,7.53125
382591,MCD,1989-10-20,7.59375
382592,MCD,1989-10-23,7.84375
382593,MCD,1989-10-24,8.1875
382594,MCD,1989-10-25,7.875
382595,MCD,1989-10-26,7.8125
382596,MCD,1989-10-27,7.71875
382597,MCD,1989-10-30,7.65625
382598,MCD,1989-10-31,7.75
382599,MCD,1989-11-01,7.71875
382600,MCD,1989-11-02,7.65625
382601,MCD,1989-11-03,7.6875
382602,MCD,1989-11-06,7.53125
382603,MCD,1989-11-07,7.625
382604,MCD,1989-11-08,7.71875
382605,MCD,1989-11-09,7.71875
382606,MCD,1989-11-10,7.8125
382607,MCD,1989-11-13,7.84375
382608,MCD,1989-11-14,7.875
382609,MCD,1989-11-15,7.84375
382610,MCD,1989-11-16,7.8125
382611,MCD,1989-11-17,7.875
382612,MCD,1989-11-20,7.84375
382613,MCD,1989-11-21,8.09375
382614,MCD,1989-11-22,8.1875
382615,MCD,1989-11-24,8.21875
382616,MCD,1989-11-27,8.25
382617,MCD,1989-11-28,8.21875
382618,MCD,1989-11-29,8.09375
382619,MCD,1989-11-30,8.21875
382620,MCD,1989-12-01,8.375
382621,MCD,1989-12-04,8.4375
382622,MCD,1989-12-05,8.4375
382623,MCD,1989-12-06,8.46875
382624,MCD,1989-12-07,8.46875
382625,MCD,1989-12-08,8.53125
382626,MCD,1989-12-11,8.46875
382627,MCD,1989-12-12,8.5
382628,MCD,1989-12-13,8.5625
382629,MCD,1989-12-14,8.53125
382630,MCD,1989-12-15,8.5625
382631,MCD,1989-12-18,8.46875
382632,MCD,1989-12-19,8.375
382633,MCD,1989-12-20,8.21875
382634,MCD,1989-12-21,8.34375
382635,MCD,1989-12-22,8.3125
382636,MCD,1989-12-26,8.34375
382637,MCD,1989-12-27,8.40625
382638,MCD,1989-12-28,8.53125
382639,MCD,1989-12-29,8.625
382640,MCD,1990-01-02,8.71875
382641,MCD,1990-01-03,8.625
382642,MCD,1990-01-04,8.46875
382643,MCD,1990-01-05,8.3125
382644,MCD,1990-01-08,8.46875
382645,MCD,1990-01-09,8.40625
382646,MCD,1990-01-10,8.25
382647,MCD,1990-01-11,8.1875
382648,MCD,1990-01-12,8.03125
382649,MCD,1990-01-15,7.9375
382650,MCD,1990-01-16,8.03125
382651,MCD,1990-01-17,8.03125
382652,MCD,1990-01-18,8.0625
382653,MCD,1990-01-19,7.96875
382654,MCD,1990-01-22,7.75
382655,MCD,1990-01-23,7.875
382656,MCD,1990-01-24,7.75
382657,MCD,1990-01-25,7.71875
382658,MCD,1990-01-26,7.8125
382659,MCD,1990-01-29,7.8125
382660,MCD,1990-01-30,7.8125
382661,MCD,1990-01-31,8.15625
382662,MCD,1990-02-01,8.28125
382663,MCD,1990-02-02,8.3125
382664,MCD,1990-02-05,8.375
382665,MCD,1990-02-06,8.28125
382666,MCD,1990-02-07,8.46875
382667,MCD,1990-02-08,8.28125
382668,MCD,1990-02-09,8.25
382669,MCD,1990-02-12,8.125
382670,MCD,1990-02-13,8.15625
382671,MCD,1990-02-14,8.0625
382672,MCD,1990-02-15,8.21875
382673,MCD,1990-02-16,8.09375
382674,MCD,1990-02-20,7.96875
382675,MCD,1990-02-21,7.8125
382676,MCD,1990-02-22,7.8125
382677,MCD,1990-02-23,7.6875
382678,MCD,1990-02-26,7.875
382679,MCD,1990-02-27,7.90625
382680,MCD,1990-02-28,7.875
382681,MCD,1990-03-01,7.875
382682,MCD,1990-03-02,7.9375
382683,MCD,1990-03-05,8.0
382684,MCD,1990-03-06,8.0
382685,MCD,1990-03-07,7.78125
382686,MCD,1990-03-08,8.0
382687,MCD,1990-03-09,8.03125
382688,MCD,1990-03-12,8.0
382689,MCD,1990-03-13,7.90625
382690,MCD,1990-03-14,7.9375
382691,MCD,1990-03-15,7.90625
382692,MCD,1990-03-16,7.96875
382693,MCD,1990-03-19,8.1875
382694,MCD,1990-03-20,8.09375
382695,MCD,1990-03-21,7.96875
382696,MCD,1990-03-22,7.875
382697,MCD,1990-03-23,7.84375
382698,MCD,1990-03-26,7.84375
382699,MCD,1990-03-27,7.96875
382700,MCD,1990-03-28,7.96875
382701,MCD,1990-03-29,7.90625
382702,MCD,1990-03-30,7.9375
382703,MCD,1990-04-02,7.90625
382704,MCD,1990-04-03,8.0
382705,MCD,1990-04-04,7.875
382706,MCD,1990-04-05,7.875
382707,MCD,1990-04-06,7.8125
382708,MCD,1990-04-09,7.96875
382709,MCD,1990-04-10,8.0625
382710,MCD,1990-04-11,8.03125
382711,MCD,1990-04-12,8.15625
382712,MCD,1990-04-16,8.21875
382713,MCD,1990-04-17,8.25
382714,MCD,1990-04-18,8.09375
382715,MCD,1990-04-19,7.96875
382716,MCD,1990-04-20,7.875
382717,MCD,1990-04-23,7.78125
382718,MCD,1990-04-24,7.71875
382719,MCD,1990-04-25,7.71875
382720,MCD,1990-04-26,7.65625
382721,MCD,1990-04-27,7.59375
382722,MCD,1990-04-30,7.5625
382723,MCD,1990-05-01,7.65625
382724,MCD,1990-05-02,7.78125
382725,MCD,1990-05-03,7.8125
382726,MCD,1990-05-04,7.96875
382727,MCD,1990-05-07,7.9375
382728,MCD,1990-05-08,7.84375
382729,MCD,1990-05-09,7.9375
382730,MCD,1990-05-10,7.96875
382731,MCD,1990-05-11,8.15625
382732,MCD,1990-05-14,8.125
382733,MCD,1990-05-15,8.03125
382734,MCD,1990-05-16,7.9375
382735,MCD,1990-05-17,7.96875
382736,MCD,1990-05-18,8.1875
382737,MCD,1990-05-21,8.375
382738,MCD,1990-05-22,8.40625
382739,MCD,1990-05-23,8.53125
382740,MCD,1990-05-24,8.78125
382741,MCD,1990-05-25,8.59375
382742,MCD,1990-05-29,8.6875
382743,MCD,1990-05-30,8.65625
382744,MCD,1990-05-31,8.65625
382745,MCD,1990-06-01,8.875
382746,MCD,1990-06-04,9.09375
382747,MCD,1990-06-05,8.9375
382748,MCD,1990-06-06,8.78125
382749,MCD,1990-06-07,8.84375
382750,MCD,1990-06-08,8.6875
382751,MCD,1990-06-11,8.84375
382752,MCD,1990-06-12,9.03125
382753,MCD,1990-06-13,9.0625
382754,MCD,1990-06-14,8.90625
382755,MCD,1990-06-15,8.84375
382756,MCD,1990-06-18,8.8125
382757,MCD,1990-06-19,8.84375
382758,MCD,1990-06-20,8.8125
382759,MCD,1990-06-21,8.8125
382760,MCD,1990-06-22,8.5625
382761,MCD,1990-06-25,8.5625
382762,MCD,1990-06-26,8.5625
382763,MCD,1990-06-27,8.65625
382764,MCD,1990-06-28,8.96875
382765,MCD,1990-06-29,8.875
382766,MCD,1990-07-02,8.90625
382767,MCD,1990-07-03,9.0
382768,MCD,1990-07-05,8.84375
382769,MCD,1990-07-06,8.9375
382770,MCD,1990-07-09,9.0
382771,MCD,1990-07-10,8.875
382772,MCD,1990-07-11,9.0
382773,MCD,1990-07-12,9.25
382774,MCD,1990-07-13,9.25
382775,MCD,1990-07-16,9.4375
382776,MCD,1990-07-17,9.53125
382777,MCD,1990-07-18,9.5
382778,MCD,1990-07-19,9.375
382779,MCD,1990-07-20,9.0
382780,MCD,1990-07-23,8.25
382781,MCD,1990-07-24,8.3125
382782,MCD,1990-07-25,8.3125
382783,MCD,1990-07-26,8.15625
382784,MCD,1990-07-27,7.9375
382785,MCD,1990-07-30,8.03125
382786,MCD,1990-07-31,7.84375
382787,MCD,1990-08-01,7.78125
382788,MCD,1990-08-02,7.6875
382789,MCD,1990-08-03,7.5625
382790,MCD,1990-08-06,7.28125
382791,MCD,1990-08-07,7.4375
382792,MCD,1990-08-08,7.53125
382793,MCD,1990-08-09,7.71875
382794,MCD,1990-08-10,7.46875
382795,MCD,1990-08-13,7.4375
382796,MCD,1990-08-14,7.5
382797,MCD,1990-08-15,7.53125
382798,MCD,1990-08-16,7.25
382799,MCD,1990-08-17,7.0625
382800,MCD,1990-08-20,7.09375
382801,MCD,1990-08-21,7.0
382802,MCD,1990-08-22,6.90625
382803,MCD,1990-08-23,6.625
382804,MCD,1990-08-24,6.84375
382805,MCD,1990-08-27,7.0625
382806,MCD,1990-08-28,6.96875
382807,MCD,1990-08-29,6.875
382808,MCD,1990-08-30,6.9375
382809,MCD,1990-08-31,6.96875
382810,MCD,1990-09-04,7.0
382811,MCD,1990-09-05,6.90625
382812,MCD,1990-09-06,6.6875
382813,MCD,1990-09-07,6.96875
382814,MCD,1990-09-10,6.90625
382815,MCD,1990-09-11,6.9375
382816,MCD,1990-09-12,6.875
382817,MCD,1990-09-13,6.71875
382818,MCD,1990-09-14,6.71875
382819,MCD,1990-09-17,6.59375
382820,MCD,1990-09-18,6.71875
382821,MCD,1990-09-19,6.5625
382822,MCD,1990-09-20,6.4375
382823,MCD,1990-09-21,6.4375
382824,MCD,1990-09-24,6.34375
382825,MCD,1990-09-25,6.53125
382826,MCD,1990-09-26,6.46875
382827,MCD,1990-09-27,6.4375
382828,MCD,1990-09-28,6.5
382829,MCD,1990-10-01,6.75
382830,MCD,1990-10-02,6.875
382831,MCD,1990-10-03,6.75
382832,MCD,1990-10-04,6.875
382833,MCD,1990-10-05,6.78125
382834,MCD,1990-10-08,6.8125
382835,MCD,1990-10-09,6.6875
382836,MCD,1990-10-10,6.6875
382837,MCD,1990-10-11,6.40625
382838,MCD,1990-10-12,6.5
382839,MCD,1990-10-15,6.5625
382840,MCD,1990-10-16,6.71875
382841,MCD,1990-10-17,6.625
382842,MCD,1990-10-18,6.78125
382843,MCD,1990-10-19,6.875
382844,MCD,1990-10-22,6.78125
382845,MCD,1990-10-23,6.6875
382846,MCD,1990-10-24,6.5625
382847,MCD,1990-10-25,6.4375
382848,MCD,1990-10-26,6.34375
382849,MCD,1990-10-29,6.40625
382850,MCD,1990-10-30,6.40625
382851,MCD,1990-10-31,6.3125
382852,MCD,1990-11-01,6.375
382853,MCD,1990-11-02,6.40625
382854,MCD,1990-11-05,6.53125
382855,MCD,1990-11-06,6.59375
382856,MCD,1990-11-07,6.59375
382857,MCD,1990-11-08,6.625
382858,MCD,1990-11-09,6.8125
382859,MCD,1990-11-12,7.1875
382860,MCD,1990-11-13,7.0625
382861,MCD,1990-11-14,7.1875
382862,MCD,1990-11-15,7.09375
382863,MCD,1990-11-16,7.09375
382864,MCD,1990-11-19,7.125
382865,MCD,1990-11-20,7.09375
382866,MCD,1990-11-21,7.0625
382867,MCD,1990-11-23,7.1875
382868,MCD,1990-11-26,7.03125
382869,MCD,1990-11-27,7.1875
382870,MCD,1990-11-28,7.28125
382871,MCD,1990-11-29,7.0
382872,MCD,1990-11-30,7.03125
382873,MCD,1990-12-03,7.34375
382874,MCD,1990-12-04,7.34375
382875,MCD,1990-12-05,7.40625
382876,MCD,1990-12-06,7.40625
382877,MCD,1990-12-07,7.5625
382878,MCD,1990-12-10,7.53125
382879,MCD,1990-12-11,7.46875
382880,MCD,1990-12-12,7.5625
382881,MCD,1990-12-13,7.53125
382882,MCD,1990-12-14,7.34375
382883,MCD,1990-12-17,7.28125
382884,MCD,1990-12-18,7.4375
382885,MCD,1990-12-19,7.34375
382886,MCD,1990-12-20,7.375
382887,MCD,1990-12-21,7.25
382888,MCD,1990-12-24,7.09375
382889,MCD,1990-12-26,7.09375
382890,MCD,1990-12-27,7.125
382891,MCD,1990-12-28,7.1875
382892,MCD,1990-12-31,7.28125
382893,MCD,1991-01-02,7.125
382894,MCD,1991-01-03,7.03125
382895,MCD,1991-01-04,7.0625
382896,MCD,1991-01-07,6.84375
382897,MCD,1991-01-08,6.875
382898,MCD,1991-01-09,6.875
382899,MCD,1991-01-10,6.9375
382900,MCD,1991-01-11,6.78125
382901,MCD,1991-01-14,6.6875
382902,MCD,1991-01-15,6.78125
382903,MCD,1991-01-16,6.75
382904,MCD,1991-01-17,7.1875
382905,MCD,1991-01-18,7.3125
382906,MCD,1991-01-21,7.1875
382907,MCD,1991-01-22,7.1875
382908,MCD,1991-01-23,7.125
382909,MCD,1991-01-24,7.09375
382910,MCD,1991-01-25,7.09375
382911,MCD,1991-01-28,6.9375
382912,MCD,1991-01-29,6.6875
382913,MCD,1991-01-30,6.9375
382914,MCD,1991-01-31,7.125
382915,MCD,1991-02-01,7.15625
382916,MCD,1991-02-04,7.3125
382917,MCD,1991-02-05,7.28125
382918,MCD,1991-02-06,7.28125
382919,MCD,1991-02-07,7.15625
382920,MCD,1991-02-08,7.1875
382921,MCD,1991-02-11,7.5
382922,MCD,1991-02-12,7.8125
382923,MCD,1991-02-13,8.09375
382924,MCD,1991-02-14,7.90625
382925,MCD,1991-02-15,7.875
382926,MCD,1991-02-19,8.03125
382927,MCD,1991-02-20,7.96875
382928,MCD,1991-02-21,8.03125
382929,MCD,1991-02-22,7.78125
382930,MCD,1991-02-25,7.75
382931,MCD,1991-02-26,7.65625
382932,MCD,1991-02-27,7.6875
382933,MCD,1991-02-28,7.90625
382934,MCD,1991-03-01,8.0
382935,MCD,1991-03-04,8.125
382936,MCD,1991-03-05,8.28125
382937,MCD,1991-03-06,8.25
382938,MCD,1991-03-07,8.53125
382939,MCD,1991-03-08,8.5
382940,MCD,1991-03-11,8.21875
382941,MCD,1991-03-12,8.46875
382942,MCD,1991-03-13,8.78125
382943,MCD,1991-03-14,8.75
382944,MCD,1991-03-15,8.625
382945,MCD,1991-03-18,8.75
382946,MCD,1991-03-19,8.71875
382947,MCD,1991-03-20,8.625
382948,MCD,1991-03-21,8.3125
382949,MCD,1991-03-22,8.40625
382950,MCD,1991-03-25,8.40625
382951,MCD,1991-03-26,8.46875
382952,MCD,1991-03-27,8.6875
382953,MCD,1991-03-28,8.6875
382954,MCD,1991-04-01,8.46875
382955,MCD,1991-04-02,8.71875
382956,MCD,1991-04-03,8.65625
382957,MCD,1991-04-04,8.875
382958,MCD,1991-04-05,8.9375
382959,MCD,1991-04-08,8.875
382960,MCD,1991-04-09,8.59375
382961,MCD,1991-04-10,8.5625
382962,MCD,1991-04-11,8.84375
382963,MCD,1991-04-12,8.78125
382964,MCD,1991-04-15,8.6875
382965,MCD,1991-04-16,8.84375
382966,MCD,1991-04-17,8.84375
382967,MCD,1991-04-18,8.75
382968,MCD,1991-04-19,8.625
382969,MCD,1991-04-22,8.75
382970,MCD,1991-04-23,8.71875
382971,MCD,1991-04-24,8.8125
382972,MCD,1991-04-25,8.6875
382973,MCD,1991-04-26,8.59375
382974,MCD,1991-04-29,8.4375
382975,MCD,1991-04-30,8.375
382976,MCD,1991-05-01,8.5
382977,MCD,1991-05-02,8.53125
382978,MCD,1991-05-03,8.375
382979,MCD,1991-05-06,8.3125
382980,MCD,1991-05-07,8.40625
382981,MCD,1991-05-08,8.5
382982,MCD,1991-05-09,8.5625
382983,MCD,1991-05-10,8.46875
382984,MCD,1991-05-13,8.4375
382985,MCD,1991-05-14,8.375
382986,MCD,1991-05-15,8.1875
382987,MCD,1991-05-16,8.25
382988,MCD,1991-05-17,8.40625
382989,MCD,1991-05-20,8.53125
382990,MCD,1991-05-21,8.6875
382991,MCD,1991-05-22,8.59375
382992,MCD,1991-05-23,8.46875
382993,MCD,1991-05-24,8.4375
382994,MCD,1991-05-28,8.625
382995,MCD,1991-05-29,8.65625
382996,MCD,1991-05-30,8.8125
382997,MCD,1991-05-31,8.75
382998,MCD,1991-06-03,8.71875
382999,MCD,1991-06-04,8.75
383000,MCD,1991-06-05,8.65625
383001,MCD,1991-06-06,8.53125
383002,MCD,1991-06-07,8.53125
383003,MCD,1991-06-10,8.46875
383004,MCD,1991-06-11,8.59375
383005,MCD,1991-06-12,8.5
383006,MCD,1991-06-13,8.53125
383007,MCD,1991-06-14,8.3125
383008,MCD,1991-06-17,8.1875
383009,MCD,1991-06-18,8.0625
383010,MCD,1991-06-19,8.0
383011,MCD,1991-06-20,7.96875
383012,MCD,1991-06-21,8.03125
383013,MCD,1991-06-24,7.90625
383014,MCD,1991-06-25,7.90625
383015,MCD,1991-06-26,7.9375
383016,MCD,1991-06-27,8.34375
383017,MCD,1991-06-28,8.21875
383018,MCD,1991-07-01,8.375
383019,MCD,1991-07-02,8.375
383020,MCD,1991-07-03,8.25
383021,MCD,1991-07-05,8.25
383022,MCD,1991-07-08,8.25
383023,MCD,1991-07-09,8.25
383024,MCD,1991-07-10,8.25
383025,MCD,1991-07-11,8.28125
383026,MCD,1991-07-12,8.25
383027,MCD,1991-07-15,8.28125
383028,MCD,1991-07-16,8.28125
383029,MCD,1991-07-17,8.5
383030,MCD,1991-07-18,8.46875
383031,MCD,1991-07-19,8.5625
383032,MCD,1991-07-22,8.5625
383033,MCD,1991-07-23,8.3125
383034,MCD,1991-07-24,8.28125
383035,MCD,1991-07-25,8.25
383036,MCD,1991-07-26,8.1875
383037,MCD,1991-07-29,8.15625
383038,MCD,1991-07-30,8.25
383039,MCD,1991-07-31,8.1875
383040,MCD,1991-08-01,8.0625
383041,MCD,1991-08-02,7.9375
383042,MCD,1991-08-05,7.875
383043,MCD,1991-08-06,7.96875
383044,MCD,1991-08-07,8.15625
383045,MCD,1991-08-08,8.25
383046,MCD,1991-08-09,8.15625
383047,MCD,1991-08-12,8.03125
383048,MCD,1991-08-13,8.15625
383049,MCD,1991-08-14,8.03125
383050,MCD,1991-08-15,8.03125
383051,MCD,1991-08-16,8.0
383052,MCD,1991-08-19,7.75
383053,MCD,1991-08-20,7.75
383054,MCD,1991-08-21,8.0
383055,MCD,1991-08-22,8.0625
383056,MCD,1991-08-23,8.1875
383057,MCD,1991-08-26,8.15625
383058,MCD,1991-08-27,8.125
383059,MCD,1991-08-28,8.21875
383060,MCD,1991-08-29,8.3125
383061,MCD,1991-08-30,8.15625
383062,MCD,1991-09-03,8.125
383063,MCD,1991-09-04,7.9375
383064,MCD,1991-09-05,7.875
383065,MCD,1991-09-06,7.84375
383066,MCD,1991-09-09,8.0
383067,MCD,1991-09-10,8.03125
383068,MCD,1991-09-11,8.125
383069,MCD,1991-09-12,8.28125
383070,MCD,1991-09-13,8.15625
383071,MCD,1991-09-16,8.25
383072,MCD,1991-09-17,8.15625
383073,MCD,1991-09-18,8.21875
383074,MCD,1991-09-19,8.21875
383075,MCD,1991-09-20,8.3125
383076,MCD,1991-09-23,8.40625
383077,MCD,1991-09-24,8.34375
383078,MCD,1991-09-25,8.65625
383079,MCD,1991-09-26,8.8125
383080,MCD,1991-09-27,8.78125
383081,MCD,1991-09-30,8.75
383082,MCD,1991-10-01,8.71875
383083,MCD,1991-10-02,8.84375
383084,MCD,1991-10-03,8.75
383085,MCD,1991-10-04,8.78125
383086,MCD,1991-10-07,8.71875
383087,MCD,1991-10-08,8.71875
383088,MCD,1991-10-09,8.59375
383089,MCD,1991-10-10,8.71875
383090,MCD,1991-10-11,8.8125
383091,MCD,1991-10-14,8.90625
383092,MCD,1991-10-15,8.9375
383093,MCD,1991-10-16,9.03125
383094,MCD,1991-10-17,9.125
383095,MCD,1991-10-18,9.3125
383096,MCD,1991-10-21,9.0
383097,MCD,1991-10-22,8.75
383098,MCD,1991-10-23,8.75
383099,MCD,1991-10-24,8.6875
383100,MCD,1991-10-25,8.5625
383101,MCD,1991-10-28,8.6875
383102,MCD,1991-10-29,8.90625
383103,MCD,1991-10-30,8.8125
383104,MCD,1991-10-31,8.6875
383105,MCD,1991-11-01,8.65625
383106,MCD,1991-11-04,8.6875
383107,MCD,1991-11-05,8.71875
383108,MCD,1991-11-06,8.78125
383109,MCD,1991-11-07,8.8125
383110,MCD,1991-11-08,8.90625
383111,MCD,1991-11-11,8.875
383112,MCD,1991-11-12,8.875
383113,MCD,1991-11-13,8.875
383114,MCD,1991-11-14,8.90625
383115,MCD,1991-11-15,8.53125
383116,MCD,1991-11-18,8.75
383117,MCD,1991-11-19,8.59375
383118,MCD,1991-11-20,8.40625
383119,MCD,1991-11-21,8.53125
383120,MCD,1991-11-22,8.4375
383121,MCD,1991-11-25,8.4375
383122,MCD,1991-11-26,8.53125
383123,MCD,1991-11-27,8.46875
383124,MCD,1991-11-29,8.40625
383125,MCD,1991-12-02,8.5625
383126,MCD,1991-12-03,8.46875
383127,MCD,1991-12-04,8.46875
383128,MCD,1991-12-05,8.40625
383129,MCD,1991-12-06,8.59375
383130,MCD,1991-12-09,8.65625
383131,MCD,1991-12-10,8.6875
383132,MCD,1991-12-11,8.5625
383133,MCD,1991-12-12,8.65625
383134,MCD,1991-12-13,8.75
383135,MCD,1991-12-16,8.96875
383136,MCD,1991-12-17,9.03125
383137,MCD,1991-12-18,9.09375
383138,MCD,1991-12-19,9.15625
383139,MCD,1991-12-20,9.3125
383140,MCD,1991-12-23,9.46875
383141,MCD,1991-12-24,9.8125
383142,MCD,1991-12-26,9.875
383143,MCD,1991-12-27,9.71875
383144,MCD,1991-12-30,9.8125
383145,MCD,1991-12-31,9.5
383146,MCD,1992-01-02,9.8125
383147,MCD,1992-01-03,9.84375
383148,MCD,1992-01-06,10.0625
383149,MCD,1992-01-07,10.28125
383150,MCD,1992-01-08,10.28125
383151,MCD,1992-01-09,10.71875
383152,MCD,1992-01-10,10.5
383153,MCD,1992-01-13,10.5
383154,MCD,1992-01-14,10.75
383155,MCD,1992-01-15,10.5625
383156,MCD,1992-01-16,10.21875
383157,MCD,1992-01-17,10.25
383158,MCD,1992-01-20,10.375
383159,MCD,1992-01-21,10.59375
383160,MCD,1992-01-22,10.78125
383161,MCD,1992-01-23,10.65625
383162,MCD,1992-01-24,10.71875
383163,MCD,1992-01-27,10.625
383164,MCD,1992-01-28,10.875
383165,MCD,1992-01-29,10.5625
383166,MCD,1992-01-30,11.0625
383167,MCD,1992-01-31,10.875
383168,MCD,1992-02-03,10.96875
383169,MCD,1992-02-04,10.875
383170,MCD,1992-02-05,10.90625
383171,MCD,1992-02-06,10.875
383172,MCD,1992-02-07,10.9375
383173,MCD,1992-02-10,10.84375
383174,MCD,1992-02-11,10.75
383175,MCD,1992-02-12,10.96875
383176,MCD,1992-02-13,10.90625
383177,MCD,1992-02-14,10.71875
383178,MCD,1992-02-18,10.34375
383179,MCD,1992-02-19,10.25
383180,MCD,1992-02-20,10.53125
383181,MCD,1992-02-21,10.71875
383182,MCD,1992-02-24,10.8125
383183,MCD,1992-02-25,10.625
383184,MCD,1992-02-26,10.25
383185,MCD,1992-02-27,10.21875
383186,MCD,1992-02-28,10.125
383187,MCD,1992-03-02,10.3125
383188,MCD,1992-03-03,10.25
383189,MCD,1992-03-04,10.1875
383190,MCD,1992-03-05,10.0
383191,MCD,1992-03-06,10.0
383192,MCD,1992-03-09,10.03125
383193,MCD,1992-03-10,10.0
383194,MCD,1992-03-11,10.40625
383195,MCD,1992-03-12,10.6875
383196,MCD,1992-03-13,10.65625
383197,MCD,1992-03-16,10.625
383198,MCD,1992-03-17,10.71875
383199,MCD,1992-03-18,11.0625
383200,MCD,1992-03-19,10.875
383201,MCD,1992-03-20,10.78125
383202,MCD,1992-03-23,10.65625
383203,MCD,1992-03-24,10.5
383204,MCD,1992-03-25,10.375
383205,MCD,1992-03-26,10.5
383206,MCD,1992-03-27,10.25
383207,MCD,1992-03-30,10.125
383208,MCD,1992-03-31,9.96875
383209,MCD,1992-04-01,10.125
383210,MCD,1992-04-02,10.15625
383211,MCD,1992-04-03,10.34375
383212,MCD,1992-04-06,10.53125
383213,MCD,1992-04-07,10.4375
383214,MCD,1992-04-08,10.375
383215,MCD,1992-04-09,10.53125
383216,MCD,1992-04-10,10.46875
383217,MCD,1992-04-13,10.21875
383218,MCD,1992-04-14,10.40625
383219,MCD,1992-04-15,10.5625
383220,MCD,1992-04-16,10.625
383221,MCD,1992-04-20,10.34375
383222,MCD,1992-04-21,10.21875
383223,MCD,1992-04-22,10.25
383224,MCD,1992-04-23,10.59375
383225,MCD,1992-04-24,11.0
383226,MCD,1992-04-27,10.90625
383227,MCD,1992-04-28,11.0
383228,MCD,1992-04-29,11.21875
383229,MCD,1992-04-30,11.09375
383230,MCD,1992-05-01,10.84375
383231,MCD,1992-05-04,10.90625
383232,MCD,1992-05-05,10.9375
383233,MCD,1992-05-06,11.0625
383234,MCD,1992-05-07,11.09375
383235,MCD,1992-05-08,11.125
383236,MCD,1992-05-11,11.375
383237,MCD,1992-05-12,11.03125
383238,MCD,1992-05-13,11.0
383239,MCD,1992-05-14,10.90625
383240,MCD,1992-05-15,10.78125
383241,MCD,1992-05-18,10.9375
383242,MCD,1992-05-19,11.1875
383243,MCD,1992-05-20,11.53125
383244,MCD,1992-05-21,11.6875
383245,MCD,1992-05-22,11.46875
383246,MCD,1992-05-26,11.25
383247,MCD,1992-05-27,11.28125
383248,MCD,1992-05-28,11.625
383249,MCD,1992-05-29,11.71875
383250,MCD,1992-06-01,11.78125
383251,MCD,1992-06-02,11.84375
383252,MCD,1992-06-03,11.59375
383253,MCD,1992-06-04,11.5
383254,MCD,1992-06-05,11.625
383255,MCD,1992-06-08,11.625
383256,MCD,1992-06-09,11.46875
383257,MCD,1992-06-10,11.3125
383258,MCD,1992-06-11,11.125
383259,MCD,1992-06-12,11.1875
383260,MCD,1992-06-15,11.1875
383261,MCD,1992-06-16,11.21875
383262,MCD,1992-06-17,11.09375
383263,MCD,1992-06-18,11.25
383264,MCD,1992-06-19,11.375
383265,MCD,1992-06-22,11.3125
383266,MCD,1992-06-23,11.34375
383267,MCD,1992-06-24,11.375
383268,MCD,1992-06-25,11.5
383269,MCD,1992-06-26,11.53125
383270,MCD,1992-06-29,11.78125
383271,MCD,1992-06-30,11.5
383272,MCD,1992-07-01,11.6875
383273,MCD,1992-07-02,11.625
383274,MCD,1992-07-06,11.5625
383275,MCD,1992-07-07,11.28125
383276,MCD,1992-07-08,11.03125
383277,MCD,1992-07-09,11.40625
383278,MCD,1992-07-10,11.75
383279,MCD,1992-07-13,11.625
383280,MCD,1992-07-14,11.53125
383281,MCD,1992-07-15,11.53125
383282,MCD,1992-07-16,11.53125
383283,MCD,1992-07-17,11.53125
383284,MCD,1992-07-20,11.25
383285,MCD,1992-07-21,11.40625
383286,MCD,1992-07-22,11.15625
383287,MCD,1992-07-23,10.59375
383288,MCD,1992-07-24,10.9375
383289,MCD,1992-07-27,10.90625
383290,MCD,1992-07-28,11.03125
383291,MCD,1992-07-29,11.1875
383292,MCD,1992-07-30,11.09375
383293,MCD,1992-07-31,10.96875
383294,MCD,1992-08-03,10.6875
383295,MCD,1992-08-04,10.6875
383296,MCD,1992-08-05,10.71875
383297,MCD,1992-08-06,10.625
383298,MCD,1992-08-07,10.5625
383299,MCD,1992-08-10,10.46875
383300,MCD,1992-08-11,10.75
383301,MCD,1992-08-12,10.71875
383302,MCD,1992-08-13,10.71875
383303,MCD,1992-08-14,10.59375
383304,MCD,1992-08-17,10.625
383305,MCD,1992-08-18,10.8125
383306,MCD,1992-08-19,10.71875
383307,MCD,1992-08-20,10.84375
383308,MCD,1992-08-21,10.625
383309,MCD,1992-08-24,10.46875
383310,MCD,1992-08-25,10.4375
383311,MCD,1992-08-26,10.65625
383312,MCD,1992-08-27,10.8125
383313,MCD,1992-08-28,10.6875
383314,MCD,1992-08-31,10.625
383315,MCD,1992-09-01,10.53125
383316,MCD,1992-09-02,10.65625
383317,MCD,1992-09-03,10.875
383318,MCD,1992-09-04,10.65625
383319,MCD,1992-09-08,10.8125
383320,MCD,1992-09-09,10.90625
383321,MCD,1992-09-10,10.875
383322,MCD,1992-09-11,10.9375
383323,MCD,1992-09-14,11.34375
383324,MCD,1992-09-15,11.1875
383325,MCD,1992-09-16,11.15625
383326,MCD,1992-09-17,11.125
383327,MCD,1992-09-18,11.15625
383328,MCD,1992-09-21,11.1875
383329,MCD,1992-09-22,11.0625
383330,MCD,1992-09-23,11.125
383331,MCD,1992-09-24,11.1875
383332,MCD,1992-09-25,11.03125
383333,MCD,1992-09-28,11.15625
383334,MCD,1992-09-29,11.125
383335,MCD,1992-09-30,11.09375
383336,MCD,1992-10-01,11.09375
383337,MCD,1992-10-02,10.96875
383338,MCD,1992-10-05,10.71875
383339,MCD,1992-10-06,10.71875
383340,MCD,1992-10-07,10.59375
383341,MCD,1992-10-08,10.8125
383342,MCD,1992-10-09,10.75
383343,MCD,1992-10-12,10.875
383344,MCD,1992-10-13,10.8125
383345,MCD,1992-10-14,10.75
383346,MCD,1992-10-15,10.625
383347,MCD,1992-10-16,10.625
383348,MCD,1992-10-19,10.625
383349,MCD,1992-10-20,10.71875
383350,MCD,1992-10-21,10.65625
383351,MCD,1992-10-22,10.71875
383352,MCD,1992-10-23,10.75
383353,MCD,1992-10-26,11.09375
383354,MCD,1992-10-27,11.4375
383355,MCD,1992-10-28,11.40625
383356,MCD,1992-10-29,11.53125
383357,MCD,1992-10-30,11.46875
383358,MCD,1992-11-02,11.5
383359,MCD,1992-11-03,11.5625
383360,MCD,1992-11-04,11.375
383361,MCD,1992-11-05,11.4375
383362,MCD,1992-11-06,11.53125
383363,MCD,1992-11-09,11.40625
383364,MCD,1992-11-10,11.46875
383365,MCD,1992-11-11,11.75
383366,MCD,1992-11-12,11.65625
383367,MCD,1992-11-13,11.59375
383368,MCD,1992-11-16,11.8125
383369,MCD,1992-11-17,11.96875
383370,MCD,1992-11-18,11.96875
383371,MCD,1992-11-19,12.1875
383372,MCD,1992-11-20,12.0625
383373,MCD,1992-11-23,12.03125
383374,MCD,1992-11-24,12.21875
383375,MCD,1992-11-25,12.03125
383376,MCD,1992-11-27,12.25
383377,MCD,1992-11-30,12.25
383378,MCD,1992-12-01,12.25
383379,MCD,1992-12-02,12.25
383380,MCD,1992-12-03,12.25
383381,MCD,1992-12-04,12.21875
383382,MCD,1992-12-07,12.28125
383383,MCD,1992-12-08,12.40625
383384,MCD,1992-12-09,12.25
383385,MCD,1992-12-10,12.28125
383386,MCD,1992-12-11,12.21875
383387,MCD,1992-12-14,12.09375
383388,MCD,1992-12-15,11.9375
383389,MCD,1992-12-16,11.84375
383390,MCD,1992-12-17,11.96875
383391,MCD,1992-12-18,12.34375
383392,MCD,1992-12-21,12.28125
383393,MCD,1992-12-22,12.28125
383394,MCD,1992-12-23,12.4375
383395,MCD,1992-12-24,12.21875
383396,MCD,1992-12-28,12.5
383397,MCD,1992-12-29,12.3125
383398,MCD,1992-12-30,12.21875
383399,MCD,1992-12-31,12.1875
383400,MCD,1993-01-04,12.25
383401,MCD,1993-01-05,12.1875
383402,MCD,1993-01-06,12.25
383403,MCD,1993-01-07,12.1875
383404,MCD,1993-01-08,12.375
383405,MCD,1993-01-11,12.3125
383406,MCD,1993-01-12,12.21875
383407,MCD,1993-01-13,12.34375
383408,MCD,1993-01-14,12.5
383409,MCD,1993-01-15,12.375
383410,MCD,1993-01-18,12.34375
383411,MCD,1993-01-19,12.34375
383412,MCD,1993-01-20,12.28125
383413,MCD,1993-01-21,12.375
383414,MCD,1993-01-22,12.09375
383415,MCD,1993-01-25,12.15625
383416,MCD,1993-01-26,12.0625
383417,MCD,1993-01-27,11.96875
383418,MCD,1993-01-28,12.1875
383419,MCD,1993-01-29,12.15625
383420,MCD,1993-02-01,12.3125
383421,MCD,1993-02-02,12.5625
383422,MCD,1993-02-03,12.53125
383423,MCD,1993-02-04,12.90625
383424,MCD,1993-02-05,12.75
383425,MCD,1993-02-08,12.625
383426,MCD,1993-02-09,12.4375
383427,MCD,1993-02-10,12.5625
383428,MCD,1993-02-11,12.5
383429,MCD,1993-02-12,12.40625
383430,MCD,1993-02-16,12.1875
383431,MCD,1993-02-17,12.125
383432,MCD,1993-02-18,12.15625
383433,MCD,1993-02-19,12.375
383434,MCD,1993-02-22,12.5625
383435,MCD,1993-02-23,12.46875
383436,MCD,1993-02-24,12.40625
383437,MCD,1993-02-25,12.65625
383438,MCD,1993-02-26,12.65625
383439,MCD,1993-03-01,12.40625
383440,MCD,1993-03-02,12.8125
383441,MCD,1993-03-03,12.78125
383442,MCD,1993-03-04,12.90625
383443,MCD,1993-03-05,12.84375
383444,MCD,1993-03-08,13.125
383445,MCD,1993-03-09,13.1875
383446,MCD,1993-03-10,13.15625
383447,MCD,1993-03-11,13.09375
383448,MCD,1993-03-12,12.875
383449,MCD,1993-03-15,13.03125
383450,MCD,1993-03-16,13.125
383451,MCD,1993-03-17,13.125
383452,MCD,1993-03-18,13.28125
383453,MCD,1993-03-19,13.375
383454,MCD,1993-03-22,13.28125
383455,MCD,1993-03-23,13.25
383456,MCD,1993-03-24,13.09375
383457,MCD,1993-03-25,13.21875
383458,MCD,1993-03-26,13.3125
383459,MCD,1993-03-29,13.4375
383460,MCD,1993-03-30,13.3125
383461,MCD,1993-03-31,13.21875
383462,MCD,1993-04-01,13.375
383463,MCD,1993-04-02,13.15625
383464,MCD,1993-04-05,12.875
383465,MCD,1993-04-06,12.71875
383466,MCD,1993-04-07,12.59375
383467,MCD,1993-04-08,12.625
383468,MCD,1993-04-12,12.8125
383469,MCD,1993-04-13,12.71875
383470,MCD,1993-04-14,12.4375
383471,MCD,1993-04-15,12.34375
383472,MCD,1993-04-16,12.25
383473,MCD,1993-04-19,11.90625
383474,MCD,1993-04-20,11.75
383475,MCD,1993-04-21,11.9375
383476,MCD,1993-04-22,11.71875
383477,MCD,1993-04-23,11.53125
383478,MCD,1993-04-26,11.53125
383479,MCD,1993-04-27,11.90625
383480,MCD,1993-04-28,12.0
383481,MCD,1993-04-29,11.84375
383482,MCD,1993-04-30,12.03125
383483,MCD,1993-05-03,12.4375
383484,MCD,1993-05-04,12.28125
383485,MCD,1993-05-05,12.21875
383486,MCD,1993-05-06,12.21875
383487,MCD,1993-05-07,12.25
383488,MCD,1993-05-10,12.25
383489,MCD,1993-05-11,12.3125
383490,MCD,1993-05-12,12.40625
383491,MCD,1993-05-13,12.21875
383492,MCD,1993-05-14,12.15625
383493,MCD,1993-05-17,12.09375
383494,MCD,1993-05-18,11.96875
383495,MCD,1993-05-19,12.53125
383496,MCD,1993-05-20,12.59375
383497,MCD,1993-05-21,12.5625
383498,MCD,1993-05-24,12.5625
383499,MCD,1993-05-25,12.5
383500,MCD,1993-05-26,12.5
383501,MCD,1993-05-27,12.40625
383502,MCD,1993-05-28,12.4375
383503,MCD,1993-06-01,12.53125
383504,MCD,1993-06-02,12.59375
383505,MCD,1993-06-03,12.84375
383506,MCD,1993-06-04,12.65625
383507,MCD,1993-06-07,12.375
383508,MCD,1993-06-08,12.3125
383509,MCD,1993-06-09,12.375
383510,MCD,1993-06-10,12.46875
383511,MCD,1993-06-11,12.5
383512,MCD,1993-06-14,12.40625
383513,MCD,1993-06-15,12.09375
383514,MCD,1993-06-16,12.25
383515,MCD,1993-06-17,12.40625
383516,MCD,1993-06-18,12.375
383517,MCD,1993-06-21,12.3125
383518,MCD,1993-06-22,12.125
383519,MCD,1993-06-23,12.15625
383520,MCD,1993-06-24,12.21875
383521,MCD,1993-06-25,12.34375
383522,MCD,1993-06-28,12.46875
383523,MCD,1993-06-29,12.375
383524,MCD,1993-06-30,12.28125
383525,MCD,1993-07-01,12.25
383526,MCD,1993-07-02,12.28125
383527,MCD,1993-07-06,12.21875
383528,MCD,1993-07-07,12.21875
383529,MCD,1993-07-08,12.25
383530,MCD,1993-07-09,12.1875
383531,MCD,1993-07-12,12.21875
383532,MCD,1993-07-13,12.15625
383533,MCD,1993-07-14,12.375
383534,MCD,1993-07-15,12.4375
383535,MCD,1993-07-16,12.375
383536,MCD,1993-07-19,12.34375
383537,MCD,1993-07-20,12.1875
383538,MCD,1993-07-21,12.25
383539,MCD,1993-07-22,12.1875
383540,MCD,1993-07-23,12.15625
383541,MCD,1993-07-26,12.1875
383542,MCD,1993-07-27,12.46875
383543,MCD,1993-07-28,12.78125
383544,MCD,1993-07-29,13.03125
383545,MCD,1993-07-30,12.875
383546,MCD,1993-08-02,12.9375
383547,MCD,1993-08-03,12.9375
383548,MCD,1993-08-04,12.84375
383549,MCD,1993-08-05,12.90625
383550,MCD,1993-08-06,12.875
383551,MCD,1993-08-09,13.125
383552,MCD,1993-08-10,13.125
383553,MCD,1993-08-11,13.21875
383554,MCD,1993-08-12,13.03125
383555,MCD,1993-08-13,13.34375
383556,MCD,1993-08-16,13.625
383557,MCD,1993-08-17,13.53125
383558,MCD,1993-08-18,13.65625
383559,MCD,1993-08-19,13.6875
383560,MCD,1993-08-20,13.71875
383561,MCD,1993-08-23,13.5625
383562,MCD,1993-08-24,13.6875
383563,MCD,1993-08-25,13.65625
383564,MCD,1993-08-26,13.5625
383565,MCD,1993-08-27,13.4375
383566,MCD,1993-08-30,13.5625
383567,MCD,1993-08-31,13.4375
383568,MCD,1993-09-01,13.53125
383569,MCD,1993-09-02,13.5
383570,MCD,1993-09-03,13.59375
383571,MCD,1993-09-07,13.59375
383572,MCD,1993-09-08,13.53125
383573,MCD,1993-09-09,13.375
383574,MCD,1993-09-10,13.5625
383575,MCD,1993-09-13,13.75
383576,MCD,1993-09-14,13.625
383577,MCD,1993-09-15,13.84375
383578,MCD,1993-09-16,13.5
383579,MCD,1993-09-17,13.4375
383580,MCD,1993-09-20,13.25
383581,MCD,1993-09-21,13.0
383582,MCD,1993-09-22,13.125
383583,MCD,1993-09-23,13.21875
383584,MCD,1993-09-24,13.1875
383585,MCD,1993-09-27,13.34375
383586,MCD,1993-09-28,13.375
383587,MCD,1993-09-29,13.125
383588,MCD,1993-09-30,12.96875
383589,MCD,1993-10-01,13.125
383590,MCD,1993-10-04,12.96875
383591,MCD,1993-10-05,13.0625
383592,MCD,1993-10-06,13.21875
383593,MCD,1993-10-07,12.96875
383594,MCD,1993-10-08,13.03125
383595,MCD,1993-10-11,13.0625
383596,MCD,1993-10-12,13.09375
383597,MCD,1993-10-13,13.21875
383598,MCD,1993-10-14,13.59375
383599,MCD,1993-10-15,13.5
383600,MCD,1993-10-18,13.53125
383601,MCD,1993-10-19,13.59375
383602,MCD,1993-10-20,13.53125
383603,MCD,1993-10-21,13.59375
383604,MCD,1993-10-22,13.625
383605,MCD,1993-10-25,14.125
383606,MCD,1993-10-26,14.09375
383607,MCD,1993-10-27,14.1875
383608,MCD,1993-10-28,14.25
383609,MCD,1993-10-29,14.40625
383610,MCD,1993-11-01,14.25
383611,MCD,1993-11-02,14.1875
383612,MCD,1993-11-03,13.8125
383613,MCD,1993-11-04,13.5625
383614,MCD,1993-11-05,13.9375
383615,MCD,1993-11-08,13.9375
383616,MCD,1993-11-09,13.75
383617,MCD,1993-11-10,13.8125
383618,MCD,1993-11-11,13.84375
383619,MCD,1993-11-12,14.0625
383620,MCD,1993-11-15,13.8125
383621,MCD,1993-11-16,14.25
383622,MCD,1993-11-17,14.1875
383623,MCD,1993-11-18,14.1875
383624,MCD,1993-11-19,14.125
383625,MCD,1993-11-22,13.90625
383626,MCD,1993-11-23,14.125
383627,MCD,1993-11-24,14.59375
383628,MCD,1993-11-26,14.53125
383629,MCD,1993-11-29,14.625
383630,MCD,1993-11-30,14.65625
383631,MCD,1993-12-01,14.59375
383632,MCD,1993-12-02,14.46875
383633,MCD,1993-12-03,14.46875
383634,MCD,1993-12-06,14.71875
383635,MCD,1993-12-07,14.625
383636,MCD,1993-12-08,14.46875
383637,MCD,1993-12-09,14.34375
383638,MCD,1993-12-10,14.21875
383639,MCD,1993-12-13,14.34375
383640,MCD,1993-12-14,14.5
383641,MCD,1993-12-15,14.40625
383642,MCD,1993-12-16,14.46875
383643,MCD,1993-12-17,14.46875
383644,MCD,1993-12-20,14.4375
383645,MCD,1993-12-21,14.34375
383646,MCD,1993-12-22,14.375
383647,MCD,1993-12-23,14.21875
383648,MCD,1993-12-27,14.125
383649,MCD,1993-12-28,14.28125
383650,MCD,1993-12-29,14.5625
383651,MCD,1993-12-30,14.40625
383652,MCD,1993-12-31,14.25
383653,MCD,1994-01-03,14.0625
383654,MCD,1994-01-04,14.03125
383655,MCD,1994-01-05,13.875
383656,MCD,1994-01-06,13.875
383657,MCD,1994-01-07,14.28125
383658,MCD,1994-01-10,14.5625
383659,MCD,1994-01-11,14.5
383660,MCD,1994-01-12,14.5
383661,MCD,1994-01-13,14.25
383662,MCD,1994-01-14,14.3125
383663,MCD,1994-01-17,14.21875
383664,MCD,1994-01-18,14.375
383665,MCD,1994-01-19,14.71875
383666,MCD,1994-01-20,14.71875
383667,MCD,1994-01-21,14.625
383668,MCD,1994-01-24,14.625
383669,MCD,1994-01-25,14.75
383670,MCD,1994-01-26,14.84375
383671,MCD,1994-01-27,15.0
383672,MCD,1994-01-28,15.1875
383673,MCD,1994-01-31,15.1875
383674,MCD,1994-02-01,15.09375
383675,MCD,1994-02-02,14.9375
383676,MCD,1994-02-03,14.96875
383677,MCD,1994-02-04,14.8125
383678,MCD,1994-02-07,14.90625
383679,MCD,1994-02-08,14.78125
383680,MCD,1994-02-09,15.09375
383681,MCD,1994-02-10,15.21875
383682,MCD,1994-02-11,15.21875
383683,MCD,1994-02-14,15.125
383684,MCD,1994-02-15,15.4375
383685,MCD,1994-02-16,15.28125
383686,MCD,1994-02-17,15.4375
383687,MCD,1994-02-18,15.125
383688,MCD,1994-02-22,15.21875
383689,MCD,1994-02-23,15.09375
383690,MCD,1994-02-24,14.9375
383691,MCD,1994-02-25,15.0625
383692,MCD,1994-02-28,15.15625
383693,MCD,1994-03-01,15.25
383694,MCD,1994-03-02,15.4375
383695,MCD,1994-03-03,15.34375
383696,MCD,1994-03-04,15.46875
383697,MCD,1994-03-07,15.5
383698,MCD,1994-03-08,15.3125
383699,MCD,1994-03-09,15.28125
383700,MCD,1994-03-10,15.125
383701,MCD,1994-03-11,15.375
383702,MCD,1994-03-14,15.4375
383703,MCD,1994-03-15,15.125
383704,MCD,1994-03-16,14.96875
383705,MCD,1994-03-17,14.9375
383706,MCD,1994-03-18,15.21875
383707,MCD,1994-03-21,15.0625
383708,MCD,1994-03-22,15.25
383709,MCD,1994-03-23,15.15625
383710,MCD,1994-03-24,14.8125
383711,MCD,1994-03-25,14.59375
383712,MCD,1994-03-28,14.6875
383713,MCD,1994-03-29,14.4375
383714,MCD,1994-03-30,13.9375
383715,MCD,1994-03-31,14.21875
383716,MCD,1994-04-04,14.28125
383717,MCD,1994-04-05,14.5625
383718,MCD,1994-04-06,14.4375
383719,MCD,1994-04-07,14.34375
383720,MCD,1994-04-08,14.3125
383721,MCD,1994-04-11,14.21875
383722,MCD,1994-04-12,14.0625
383723,MCD,1994-04-13,14.3125
383724,MCD,1994-04-14,14.25
383725,MCD,1994-04-15,14.09375
383726,MCD,1994-04-18,14.125
383727,MCD,1994-04-19,14.21875
383728,MCD,1994-04-20,14.21875
383729,MCD,1994-04-21,14.71875
383730,MCD,1994-04-22,14.8125
383731,MCD,1994-04-25,14.90625
383732,MCD,1994-04-26,14.90625
383733,MCD,1994-04-28,14.875
383734,MCD,1994-04-29,15.0
383735,MCD,1994-05-02,14.9375
383736,MCD,1994-05-03,14.90625
383737,MCD,1994-05-04,14.875
383738,MCD,1994-05-05,14.71875
383739,MCD,1994-05-06,14.46875
383740,MCD,1994-05-09,14.25
383741,MCD,1994-05-10,14.40625
383742,MCD,1994-05-11,14.4375
383743,MCD,1994-05-12,14.53125
383744,MCD,1994-05-13,14.53125
383745,MCD,1994-05-16,14.46875
383746,MCD,1994-05-17,15.0
383747,MCD,1994-05-18,15.0625
383748,MCD,1994-05-19,15.21875
383749,MCD,1994-05-20,15.1875
383750,MCD,1994-05-23,15.0625
383751,MCD,1994-05-24,14.90625
383752,MCD,1994-05-25,14.90625
383753,MCD,1994-05-26,14.96875
383754,MCD,1994-05-27,15.25
383755,MCD,1994-05-31,15.5
383756,MCD,1994-06-01,15.3125
383757,MCD,1994-06-02,15.15625
383758,MCD,1994-06-03,15.34375
383759,MCD,1994-06-06,15.40625
383760,MCD,1994-06-07,15.6875
383761,MCD,1994-06-08,15.46875
383762,MCD,1994-06-09,15.03125
383763,MCD,1994-06-10,15.03125
383764,MCD,1994-06-13,15.03125
383765,MCD,1994-06-14,15.03125
383766,MCD,1994-06-15,14.90625
383767,MCD,1994-06-16,15.0625
383768,MCD,1994-06-17,14.9375
383769,MCD,1994-06-20,14.84375
383770,MCD,1994-06-21,14.8125
383771,MCD,1994-06-22,14.96875
383772,MCD,1994-06-23,14.875
383773,MCD,1994-06-24,14.75
383774,MCD,1994-06-27,14.9375
383775,MCD,1994-06-28,14.75
383776,MCD,1994-06-29,14.75
383777,MCD,1994-06-30,14.4375
383778,MCD,1994-07-01,14.8125
383779,MCD,1994-07-05,14.75
383780,MCD,1994-07-06,14.75
383781,MCD,1994-07-07,14.8125
383782,MCD,1994-07-08,14.8125
383783,MCD,1994-07-11,14.25
383784,MCD,1994-07-12,14.3125
383785,MCD,1994-07-13,14.1875
383786,MCD,1994-07-14,14.5625
383787,MCD,1994-07-15,14.6875
383788,MCD,1994-07-18,14.5
383789,MCD,1994-07-19,14.3125
383790,MCD,1994-07-20,14.1875
383791,MCD,1994-07-21,14.125
383792,MCD,1994-07-22,13.125
383793,MCD,1994-07-25,13.3125
383794,MCD,1994-07-26,13.5
383795,MCD,1994-07-27,13.3125
383796,MCD,1994-07-28,13.375
383797,MCD,1994-07-29,13.5625
383798,MCD,1994-08-01,13.75
383799,MCD,1994-08-02,13.4375
383800,MCD,1994-08-03,13.0625
383801,MCD,1994-08-04,13.0625
383802,MCD,1994-08-05,13.1875
383803,MCD,1994-08-08,13.3125
383804,MCD,1994-08-09,13.25
383805,MCD,1994-08-10,13.375
383806,MCD,1994-08-11,13.4375
383807,MCD,1994-08-12,13.375
383808,MCD,1994-08-15,13.125
383809,MCD,1994-08-16,13.0
383810,MCD,1994-08-17,13.25
383811,MCD,1994-08-18,13.3125
383812,MCD,1994-08-19,13.3125
383813,MCD,1994-08-22,13.1875
383814,MCD,1994-08-23,13.25
383815,MCD,1994-08-24,13.375
383816,MCD,1994-08-25,13.375
383817,MCD,1994-08-26,13.5
383818,MCD,1994-08-29,13.9375
383819,MCD,1994-08-30,14.0
383820,MCD,1994-08-31,14.125
383821,MCD,1994-09-01,14.0625
383822,MCD,1994-09-02,14.0
383823,MCD,1994-09-06,14.0
383824,MCD,1994-09-07,13.75
383825,MCD,1994-09-08,13.75
383826,MCD,1994-09-09,13.6875
383827,MCD,1994-09-12,13.5625
383828,MCD,1994-09-13,13.6875
383829,MCD,1994-09-14,13.75
383830,MCD,1994-09-15,13.875
383831,MCD,1994-09-16,13.6875
383832,MCD,1994-09-19,13.5625
383833,MCD,1994-09-20,13.125
383834,MCD,1994-09-21,13.3125
383835,MCD,1994-09-22,13.375
383836,MCD,1994-09-23,13.4375
383837,MCD,1994-09-26,13.375
383838,MCD,1994-09-27,13.4375
383839,MCD,1994-09-28,13.5625
383840,MCD,1994-09-29,13.375
383841,MCD,1994-09-30,13.1875
383842,MCD,1994-10-03,13.125
383843,MCD,1994-10-04,13.1875
383844,MCD,1994-10-05,13.1875
383845,MCD,1994-10-06,13.25
383846,MCD,1994-10-07,13.1875
383847,MCD,1994-10-10,13.3125
383848,MCD,1994-10-11,13.4375
383849,MCD,1994-10-12,13.375
383850,MCD,1994-10-13,13.5625
383851,MCD,1994-10-14,13.5625
383852,MCD,1994-10-17,13.875
383853,MCD,1994-10-18,13.8125
383854,MCD,1994-10-19,13.9375
383855,MCD,1994-10-20,13.75
383856,MCD,1994-10-21,14.0
383857,MCD,1994-10-24,14.0
383858,MCD,1994-10-25,13.9375
383859,MCD,1994-10-26,13.9375
383860,MCD,1994-10-27,14.125
383861,MCD,1994-10-28,14.25
383862,MCD,1994-10-31,14.4375
383863,MCD,1994-11-01,14.5
383864,MCD,1994-11-02,14.625
383865,MCD,1994-11-03,14.6875
383866,MCD,1994-11-04,14.4375
383867,MCD,1994-11-07,14.625
383868,MCD,1994-11-08,14.75
383869,MCD,1994-11-09,14.4375
383870,MCD,1994-11-10,14.375
383871,MCD,1994-11-11,14.1875
383872,MCD,1994-11-14,14.625
383873,MCD,1994-11-15,14.6875
383874,MCD,1994-11-16,14.875
383875,MCD,1994-11-17,14.9375
383876,MCD,1994-11-18,14.75
383877,MCD,1994-11-21,14.5625
383878,MCD,1994-11-22,14.5
383879,MCD,1994-11-23,14.25
383880,MCD,1994-11-25,14.1875
383881,MCD,1994-11-28,14.375
383882,MCD,1994-11-29,14.375
383883,MCD,1994-11-30,14.1875
383884,MCD,1994-12-01,14.0625
383885,MCD,1994-12-02,14.1875
383886,MCD,1994-12-05,14.1875
383887,MCD,1994-12-06,14.25
383888,MCD,1994-12-07,14.3125
383889,MCD,1994-12-08,14.1875
383890,MCD,1994-12-09,14.0625
383891,MCD,1994-12-12,14.25
383892,MCD,1994-12-13,14.1875
383893,MCD,1994-12-14,14.3125
383894,MCD,1994-12-15,14.4375
383895,MCD,1994-12-16,14.5
383896,MCD,1994-12-19,14.4375
383897,MCD,1994-12-20,14.4375
383898,MCD,1994-12-21,14.375
383899,MCD,1994-12-22,14.5
383900,MCD,1994-12-23,14.4375
383901,MCD,1994-12-27,14.5625
383902,MCD,1994-12-28,14.75
383903,MCD,1994-12-29,14.8125
383904,MCD,1994-12-30,14.625
383905,MCD,1995-01-03,14.5625
383906,MCD,1995-01-04,14.5
383907,MCD,1995-01-05,14.5625
383908,MCD,1995-01-06,14.375
383909,MCD,1995-01-09,14.5625
383910,MCD,1995-01-10,14.5625
383911,MCD,1995-01-11,14.5625
383912,MCD,1995-01-12,14.4375
383913,MCD,1995-01-13,14.625
383914,MCD,1995-01-16,14.75
383915,MCD,1995-01-17,14.5625
383916,MCD,1995-01-18,14.5
383917,MCD,1995-01-19,14.375
383918,MCD,1995-01-20,14.5625
383919,MCD,1995-01-23,14.6875
383920,MCD,1995-01-24,14.875
383921,MCD,1995-01-25,14.875
383922,MCD,1995-01-26,15.375
383923,MCD,1995-01-27,16.125
383924,MCD,1995-01-30,16.375
383925,MCD,1995-01-31,16.3125
383926,MCD,1995-02-01,16.0
383927,MCD,1995-02-02,16.5
383928,MCD,1995-02-03,16.4375
383929,MCD,1995-02-06,16.5625
383930,MCD,1995-02-07,16.6875
383931,MCD,1995-02-08,16.4375
383932,MCD,1995-02-09,16.5
383933,MCD,1995-02-10,16.75
383934,MCD,1995-02-13,16.9375
383935,MCD,1995-02-14,16.9375
383936,MCD,1995-02-15,16.75
383937,MCD,1995-02-16,16.5625
383938,MCD,1995-02-17,16.3125
383939,MCD,1995-02-21,16.5625
383940,MCD,1995-02-22,16.5
383941,MCD,1995-02-23,16.75
383942,MCD,1995-02-24,16.75
383943,MCD,1995-02-27,16.5625
383944,MCD,1995-02-28,16.625
383945,MCD,1995-03-01,16.5625
383946,MCD,1995-03-02,16.6875
383947,MCD,1995-03-03,16.5
383948,MCD,1995-03-06,16.4375
383949,MCD,1995-03-07,16.4375
383950,MCD,1995-03-08,16.4375
383951,MCD,1995-03-09,16.5
383952,MCD,1995-03-10,16.9375
383953,MCD,1995-03-13,17.1875
383954,MCD,1995-03-14,17.5625
383955,MCD,1995-03-15,17.25
383956,MCD,1995-03-16,17.3125
383957,MCD,1995-03-17,17.5625
383958,MCD,1995-03-20,17.5
383959,MCD,1995-03-21,17.625
383960,MCD,1995-03-22,17.5
383961,MCD,1995-03-23,17.5
383962,MCD,1995-03-24,17.75
383963,MCD,1995-03-27,17.3125
383964,MCD,1995-03-28,17.5625
383965,MCD,1995-03-29,17.5
383966,MCD,1995-03-30,17.3125
383967,MCD,1995-03-31,17.0625
383968,MCD,1995-04-03,17.0
383969,MCD,1995-04-04,17.4375
383970,MCD,1995-04-05,17.3125
383971,MCD,1995-04-06,17.5
383972,MCD,1995-04-07,17.5
383973,MCD,1995-04-10,17.25
383974,MCD,1995-04-11,17.0625
383975,MCD,1995-04-12,17.25
383976,MCD,1995-04-13,17.5
383977,MCD,1995-04-17,17.4375
383978,MCD,1995-04-18,17.25
383979,MCD,1995-04-19,17.625
383980,MCD,1995-04-20,17.375
383981,MCD,1995-04-21,17.625
383982,MCD,1995-04-24,17.875
383983,MCD,1995-04-25,17.6875
383984,MCD,1995-04-26,17.625
383985,MCD,1995-04-27,17.5625
383986,MCD,1995-04-28,17.5
383987,MCD,1995-05-01,17.625
383988,MCD,1995-05-02,17.5625
383989,MCD,1995-05-03,18.125
383990,MCD,1995-05-04,18.0625
383991,MCD,1995-05-05,18.1875
383992,MCD,1995-05-08,18.1875
383993,MCD,1995-05-09,18.375
383994,MCD,1995-05-10,18.5
383995,MCD,1995-05-11,18.5
383996,MCD,1995-05-12,18.4375
383997,MCD,1995-05-15,18.5
383998,MCD,1995-05-16,18.375
383999,MCD,1995-05-17,18.5
384000,MCD,1995-05-18,18.0625
384001,MCD,1995-05-19,17.8125
384002,MCD,1995-05-22,18.125
384003,MCD,1995-05-23,18.375
384004,MCD,1995-05-24,18.125
384005,MCD,1995-05-25,18.25
384006,MCD,1995-05-26,18.125
384007,MCD,1995-05-30,18.4375
384008,MCD,1995-05-31,18.9375
384009,MCD,1995-06-01,18.75
384010,MCD,1995-06-02,18.5625
384011,MCD,1995-06-05,18.375
384012,MCD,1995-06-06,18.1875
384013,MCD,1995-06-07,18.125
384014,MCD,1995-06-08,18.125
384015,MCD,1995-06-09,18.3125
384016,MCD,1995-06-12,18.3125
384017,MCD,1995-06-13,18.5
384018,MCD,1995-06-14,18.625
384019,MCD,1995-06-15,18.875
384020,MCD,1995-06-16,18.8125
384021,MCD,1995-06-19,19.0
384022,MCD,1995-06-20,18.6875
384023,MCD,1995-06-21,19.0
384024,MCD,1995-06-22,19.25
384025,MCD,1995-06-23,19.0
384026,MCD,1995-06-26,18.9375
384027,MCD,1995-06-27,19.0
384028,MCD,1995-06-28,19.1875
384029,MCD,1995-06-29,19.375
384030,MCD,1995-06-30,19.5625
384031,MCD,1995-07-03,19.5
384032,MCD,1995-07-05,19.375
384033,MCD,1995-07-06,19.3125
384034,MCD,1995-07-07,18.8125
384035,MCD,1995-07-10,19.0
384036,MCD,1995-07-11,18.9375
384037,MCD,1995-07-12,19.0625
384038,MCD,1995-07-13,19.0625
384039,MCD,1995-07-14,18.9375
384040,MCD,1995-07-17,18.875
384041,MCD,1995-07-18,18.75
384042,MCD,1995-07-19,18.6875
384043,MCD,1995-07-20,18.9375
384044,MCD,1995-07-21,19.3125
384045,MCD,1995-07-24,19.3125
384046,MCD,1995-07-25,19.5625
384047,MCD,1995-07-26,19.5625
384048,MCD,1995-07-27,19.625
384049,MCD,1995-07-28,19.375
384050,MCD,1995-07-31,19.3125
384051,MCD,1995-08-01,19.375
384052,MCD,1995-08-02,19.0625
384053,MCD,1995-08-03,19.0
384054,MCD,1995-08-04,18.9375
384055,MCD,1995-08-07,19.0625
384056,MCD,1995-08-08,19.5
384057,MCD,1995-08-09,19.25
384058,MCD,1995-08-10,19.25
384059,MCD,1995-08-11,19.125
384060,MCD,1995-08-14,19.4375
384061,MCD,1995-08-15,18.875
384062,MCD,1995-08-16,18.5625
384063,MCD,1995-08-17,18.5
384064,MCD,1995-08-18,18.4375
384065,MCD,1995-08-21,18.4375
384066,MCD,1995-08-22,18.5
384067,MCD,1995-08-23,18.5
384068,MCD,1995-08-24,18.5
384069,MCD,1995-08-25,18.25
384070,MCD,1995-08-28,18.1875
384071,MCD,1995-08-29,18.125
384072,MCD,1995-08-30,18.3125
384073,MCD,1995-08-31,18.25
384074,MCD,1995-09-01,18.3125
384075,MCD,1995-09-05,18.375
384076,MCD,1995-09-06,18.5625
384077,MCD,1995-09-07,18.5
384078,MCD,1995-09-08,18.8125
384079,MCD,1995-09-11,18.625
384080,MCD,1995-09-12,18.625
384081,MCD,1995-09-13,19.1875
384082,MCD,1995-09-14,19.8125
384083,MCD,1995-09-15,20.0625
384084,MCD,1995-09-18,19.875
384085,MCD,1995-09-19,19.8125
384086,MCD,1995-09-20,19.875
384087,MCD,1995-09-21,20.25
384088,MCD,1995-09-22,20.3125
384089,MCD,1995-09-25,20.5
384090,MCD,1995-09-26,20.6875
384091,MCD,1995-09-27,20.3125
384092,MCD,1995-09-28,19.375
384093,MCD,1995-09-29,19.125
384094,MCD,1995-10-02,19.0
384095,MCD,1995-10-03,19.3125
384096,MCD,1995-10-04,19.5
384097,MCD,1995-10-05,19.3125
384098,MCD,1995-10-06,19.375
384099,MCD,1995-10-09,19.5
384100,MCD,1995-10-10,19.375
384101,MCD,1995-10-11,19.5
384102,MCD,1995-10-12,20.0
384103,MCD,1995-10-13,19.875
384104,MCD,1995-10-16,19.875
384105,MCD,1995-10-17,19.75
384106,MCD,1995-10-18,19.5
384107,MCD,1995-10-19,20.25
384108,MCD,1995-10-20,20.75
384109,MCD,1995-10-23,20.375
384110,MCD,1995-10-24,20.5
384111,MCD,1995-10-25,21.0
384112,MCD,1995-10-26,20.5625
384113,MCD,1995-10-27,20.875
384114,MCD,1995-10-30,20.5
384115,MCD,1995-10-31,20.5
384116,MCD,1995-11-01,20.5625
384117,MCD,1995-11-02,20.75
384118,MCD,1995-11-03,20.375
384119,MCD,1995-11-06,20.625
384120,MCD,1995-11-07,20.625
384121,MCD,1995-11-08,21.0
384122,MCD,1995-11-09,21.0
384123,MCD,1995-11-10,21.1875
384124,MCD,1995-11-13,21.5625
384125,MCD,1995-11-14,21.1875
384126,MCD,1995-11-15,21.6875
384127,MCD,1995-11-16,22.0
384128,MCD,1995-11-17,22.125
384129,MCD,1995-11-20,21.9375
384130,MCD,1995-11-21,22.5
384131,MCD,1995-11-22,21.9375
384132,MCD,1995-11-24,21.8125
384133,MCD,1995-11-27,22.0625
384134,MCD,1995-11-28,22.125
384135,MCD,1995-11-29,22.0625
384136,MCD,1995-11-30,22.3125
384137,MCD,1995-12-01,22.4375
384138,MCD,1995-12-04,22.25
384139,MCD,1995-12-05,22.5625
384140,MCD,1995-12-06,22.6875
384141,MCD,1995-12-07,22.375
384142,MCD,1995-12-08,22.625
384143,MCD,1995-12-11,22.875
384144,MCD,1995-12-12,23.0625
384145,MCD,1995-12-13,23.4375
384146,MCD,1995-12-14,23.75
384147,MCD,1995-12-15,23.4375
384148,MCD,1995-12-18,22.8125
384149,MCD,1995-12-19,22.3125
384150,MCD,1995-12-20,22.125
384151,MCD,1995-12-21,22.5625
384152,MCD,1995-12-22,22.3125
384153,MCD,1995-12-26,22.4375
384154,MCD,1995-12-27,22.875
384155,MCD,1995-12-28,22.5625
384156,MCD,1995-12-29,22.5625
384157,MCD,1996-01-02,22.75
384158,MCD,1996-01-03,22.75
384159,MCD,1996-01-04,22.875
384160,MCD,1996-01-05,22.5
384161,MCD,1996-01-08,22.5625
384162,MCD,1996-01-09,22.1875
384163,MCD,1996-01-10,21.8125
384164,MCD,1996-01-11,22.0625
384165,MCD,1996-01-12,22.25
384166,MCD,1996-01-15,22.0625
384167,MCD,1996-01-16,22.3125
384168,MCD,1996-01-17,23.1875
384169,MCD,1996-01-18,24.6875
384170,MCD,1996-01-19,24.25
384171,MCD,1996-01-22,24.0625
384172,MCD,1996-01-23,24.3125
384173,MCD,1996-01-24,24.3125
384174,MCD,1996-01-25,24.5
384175,MCD,1996-01-26,25.125
384176,MCD,1996-01-29,25.1875
384177,MCD,1996-01-30,25.125
384178,MCD,1996-01-31,25.125
384179,MCD,1996-02-01,25.0
384180,MCD,1996-02-02,25.0
384181,MCD,1996-02-05,25.25
384182,MCD,1996-02-06,25.8125
384183,MCD,1996-02-07,26.625
384184,MCD,1996-02-08,26.75
384185,MCD,1996-02-09,26.375
384186,MCD,1996-02-12,27.0625
384187,MCD,1996-02-13,26.3125
384188,MCD,1996-02-14,25.25
384189,MCD,1996-02-15,25.5
384190,MCD,1996-02-16,25.125
384191,MCD,1996-02-20,24.875
384192,MCD,1996-02-21,25.8125
384193,MCD,1996-02-22,26.375
384194,MCD,1996-02-23,26.0
384195,MCD,1996-02-26,25.375
384196,MCD,1996-02-27,25.25
384197,MCD,1996-02-28,24.8125
384198,MCD,1996-02-29,25.0
384199,MCD,1996-03-01,25.1875
384200,MCD,1996-03-04,25.6875
384201,MCD,1996-03-05,26.375
384202,MCD,1996-03-06,26.1875
384203,MCD,1996-03-07,26.3125
384204,MCD,1996-03-08,25.4375
384205,MCD,1996-03-11,25.25
384206,MCD,1996-03-12,25.3125
384207,MCD,1996-03-13,25.1875
384208,MCD,1996-03-14,25.3125
384209,MCD,1996-03-15,25.625
384210,MCD,1996-03-18,26.0625
384211,MCD,1996-03-19,25.1875
384212,MCD,1996-03-20,25.4375
384213,MCD,1996-03-21,25.0625
384214,MCD,1996-03-22,25.375
384215,MCD,1996-03-25,25.125
384216,MCD,1996-03-26,24.875
384217,MCD,1996-03-27,24.6875
384218,MCD,1996-03-28,24.625
384219,MCD,1996-03-29,24.0
384220,MCD,1996-04-01,24.625
384221,MCD,1996-04-02,24.6875
384222,MCD,1996-04-03,24.375
384223,MCD,1996-04-04,24.375
384224,MCD,1996-04-08,23.9375
384225,MCD,1996-04-09,23.625
384226,MCD,1996-04-10,23.625
384227,MCD,1996-04-11,23.25
384228,MCD,1996-04-12,24.1875
384229,MCD,1996-04-15,24.25
384230,MCD,1996-04-16,24.3125
384231,MCD,1996-04-17,23.5
384232,MCD,1996-04-18,23.375
384233,MCD,1996-04-19,23.25
384234,MCD,1996-04-22,23.75
384235,MCD,1996-04-23,23.5625
384236,MCD,1996-04-24,23.5
384237,MCD,1996-04-25,23.6875
384238,MCD,1996-04-26,24.0
384239,MCD,1996-04-29,24.125
384240,MCD,1996-04-30,23.9375
384241,MCD,1996-05-01,24.4375
384242,MCD,1996-05-02,23.6875
384243,MCD,1996-05-03,23.3125
384244,MCD,1996-05-06,23.8125
384245,MCD,1996-05-07,23.625
384246,MCD,1996-05-08,23.9375
384247,MCD,1996-05-09,23.5625
384248,MCD,1996-05-10,23.6875
384249,MCD,1996-05-13,23.875
384250,MCD,1996-05-14,23.875
384251,MCD,1996-05-15,23.8125
384252,MCD,1996-05-16,23.875
384253,MCD,1996-05-17,24.0625
384254,MCD,1996-05-20,24.3125
384255,MCD,1996-05-21,24.375
384256,MCD,1996-05-22,24.8125
384257,MCD,1996-05-23,24.5625
384258,MCD,1996-05-24,24.5
384259,MCD,1996-05-28,24.125
384260,MCD,1996-05-29,24.3125
384261,MCD,1996-05-30,24.4375
384262,MCD,1996-05-31,24.0625
384263,MCD,1996-06-03,24.3125
384264,MCD,1996-06-04,24.1875
384265,MCD,1996-06-05,24.3125
384266,MCD,1996-06-06,24.1875
384267,MCD,1996-06-07,24.0
384268,MCD,1996-06-10,23.875
384269,MCD,1996-06-11,23.8125
384270,MCD,1996-06-12,24.0625
384271,MCD,1996-06-13,23.875
384272,MCD,1996-06-14,23.5625
384273,MCD,1996-06-17,23.5
384274,MCD,1996-06-18,23.0
384275,MCD,1996-06-19,23.0
384276,MCD,1996-06-20,23.0
384277,MCD,1996-06-21,23.125
384278,MCD,1996-06-24,23.5
384279,MCD,1996-06-25,23.6875
384280,MCD,1996-06-26,23.5
384281,MCD,1996-06-27,23.25
384282,MCD,1996-06-28,23.375
384283,MCD,1996-07-01,23.75
384284,MCD,1996-07-02,23.4375
384285,MCD,1996-07-03,23.0625
384286,MCD,1996-07-05,22.75
384287,MCD,1996-07-08,22.25
384288,MCD,1996-07-09,22.375
384289,MCD,1996-07-10,22.375
384290,MCD,1996-07-11,22.25
384291,MCD,1996-07-12,22.0625
384292,MCD,1996-07-15,21.375
384293,MCD,1996-07-16,21.625
384294,MCD,1996-07-17,22.125
384295,MCD,1996-07-18,22.6875
384296,MCD,1996-07-19,22.6875
384297,MCD,1996-07-22,22.6875
384298,MCD,1996-07-23,22.5
384299,MCD,1996-07-24,22.6875
384300,MCD,1996-07-25,23.0
384301,MCD,1996-07-26,23.125
384302,MCD,1996-07-29,22.9375
384303,MCD,1996-07-30,23.125
384304,MCD,1996-07-31,23.1875
384305,MCD,1996-08-01,23.5625
384306,MCD,1996-08-02,23.9375
384307,MCD,1996-08-05,23.625
384308,MCD,1996-08-06,23.75
384309,MCD,1996-08-07,24.0
384310,MCD,1996-08-08,23.875
384311,MCD,1996-08-09,23.8125
384312,MCD,1996-08-12,23.6875
384313,MCD,1996-08-13,23.6875
384314,MCD,1996-08-14,23.75
384315,MCD,1996-08-15,23.6875
384316,MCD,1996-08-16,23.625
384317,MCD,1996-08-19,23.875
384318,MCD,1996-08-20,23.6875
384319,MCD,1996-08-21,23.625
384320,MCD,1996-08-22,23.8125
384321,MCD,1996-08-23,23.75
384322,MCD,1996-08-26,23.8125
384323,MCD,1996-08-27,23.75
384324,MCD,1996-08-28,23.6875
384325,MCD,1996-08-29,23.4375
384326,MCD,1996-08-30,23.1875
384327,MCD,1996-09-03,23.1875
384328,MCD,1996-09-04,23.0
384329,MCD,1996-09-05,22.9375
384330,MCD,1996-09-06,23.125
384331,MCD,1996-09-09,23.5625
384332,MCD,1996-09-10,23.5625
384333,MCD,1996-09-11,23.75
384334,MCD,1996-09-12,23.625
384335,MCD,1996-09-13,23.8125
384336,MCD,1996-09-16,24.375
384337,MCD,1996-09-17,23.875
384338,MCD,1996-09-18,23.8125
384339,MCD,1996-09-19,23.75
384340,MCD,1996-09-20,23.75
384341,MCD,1996-09-23,23.875
384342,MCD,1996-09-24,24.0625
384343,MCD,1996-09-25,23.6875
384344,MCD,1996-09-26,23.75
384345,MCD,1996-09-27,23.9375
384346,MCD,1996-09-30,23.6875
384347,MCD,1996-10-01,23.75
384348,MCD,1996-10-02,23.5
384349,MCD,1996-10-03,23.25
384350,MCD,1996-10-04,23.1875
384351,MCD,1996-10-07,23.3125
384352,MCD,1996-10-08,23.0625
384353,MCD,1996-10-09,23.0625
384354,MCD,1996-10-10,22.8125
384355,MCD,1996-10-11,23.0
384356,MCD,1996-10-14,23.3125
384357,MCD,1996-10-15,23.25
384358,MCD,1996-10-16,22.8125
384359,MCD,1996-10-17,23.125
384360,MCD,1996-10-18,23.0625
384361,MCD,1996-10-21,22.3125
384362,MCD,1996-10-22,22.375
384363,MCD,1996-10-23,22.375
384364,MCD,1996-10-24,22.25
384365,MCD,1996-10-25,22.3125
384366,MCD,1996-10-28,22.0
384367,MCD,1996-10-29,22.1875
384368,MCD,1996-10-30,22.25
384369,MCD,1996-10-31,22.25
384370,MCD,1996-11-01,22.6875
384371,MCD,1996-11-04,22.5625
384372,MCD,1996-11-05,22.75
384373,MCD,1996-11-06,23.4375
384374,MCD,1996-11-07,23.4375
384375,MCD,1996-11-08,23.5
384376,MCD,1996-11-11,23.5625
384377,MCD,1996-11-12,23.5625
384378,MCD,1996-11-13,23.5625
384379,MCD,1996-11-14,24.25
384380,MCD,1996-11-15,24.125
384381,MCD,1996-11-18,24.1875
384382,MCD,1996-11-19,24.375
384383,MCD,1996-11-20,24.25
384384,MCD,1996-11-21,24.1875
384385,MCD,1996-11-22,23.9375
384386,MCD,1996-11-25,23.75
384387,MCD,1996-11-26,23.5
384388,MCD,1996-11-27,23.0625
384389,MCD,1996-11-29,23.375
384390,MCD,1996-12-02,23.125
384391,MCD,1996-12-03,22.875
384392,MCD,1996-12-04,23.1875
384393,MCD,1996-12-05,24.0625
384394,MCD,1996-12-06,23.4375
384395,MCD,1996-12-09,24.0625
384396,MCD,1996-12-10,23.75
384397,MCD,1996-12-11,23.375
384398,MCD,1996-12-12,22.8125
384399,MCD,1996-12-13,23.0
384400,MCD,1996-12-16,22.8125
384401,MCD,1996-12-17,22.75
384402,MCD,1996-12-18,22.75
384403,MCD,1996-12-19,22.9375
384404,MCD,1996-12-20,22.75
384405,MCD,1996-12-23,23.0
384406,MCD,1996-12-24,23.125
384407,MCD,1996-12-26,23.3125
384408,MCD,1996-12-27,23.125
384409,MCD,1996-12-30,23.0
384410,MCD,1996-12-31,22.6875
384411,MCD,1997-01-02,22.5625
384412,MCD,1997-01-03,22.5
384413,MCD,1997-01-06,22.4375
384414,MCD,1997-01-07,22.125
384415,MCD,1997-01-08,22.0625
384416,MCD,1997-01-09,22.0
384417,MCD,1997-01-10,21.875
384418,MCD,1997-01-13,22.1875
384419,MCD,1997-01-14,22.125
384420,MCD,1997-01-15,22.4375
384421,MCD,1997-01-16,22.3125
384422,MCD,1997-01-17,23.25
384423,MCD,1997-01-20,23.375
384424,MCD,1997-01-21,23.125
384425,MCD,1997-01-22,22.625
384426,MCD,1997-01-23,23.25
384427,MCD,1997-01-24,23.3125
384428,MCD,1997-01-27,22.8125
384429,MCD,1997-01-28,23.0
384430,MCD,1997-01-29,22.875
384431,MCD,1997-01-30,22.5625
384432,MCD,1997-01-31,22.75
384433,MCD,1997-02-03,22.625
384434,MCD,1997-02-04,22.9375
384435,MCD,1997-02-05,22.75
384436,MCD,1997-02-06,22.5
384437,MCD,1997-02-07,22.6875
384438,MCD,1997-02-10,23.0
384439,MCD,1997-02-11,22.875
384440,MCD,1997-02-12,23.0625
384441,MCD,1997-02-13,23.25
384442,MCD,1997-02-14,23.375
384443,MCD,1997-02-18,23.4375
384444,MCD,1997-02-19,23.125
384445,MCD,1997-02-20,23.0625
384446,MCD,1997-02-21,22.8125
384447,MCD,1997-02-24,23.125
384448,MCD,1997-02-25,23.6875
384449,MCD,1997-02-26,22.4375
384450,MCD,1997-02-27,21.75
384451,MCD,1997-02-28,21.625
384452,MCD,1997-03-03,21.6875
384453,MCD,1997-03-04,22.0625
384454,MCD,1997-03-05,22.5
384455,MCD,1997-03-06,22.375
384456,MCD,1997-03-07,22.25
384457,MCD,1997-03-10,22.4375
384458,MCD,1997-03-11,22.1875
384459,MCD,1997-03-12,22.1875
384460,MCD,1997-03-13,22.0
384461,MCD,1997-03-14,22.0625
384462,MCD,1997-03-17,23.125
384463,MCD,1997-03-18,23.5
384464,MCD,1997-03-19,23.6875
384465,MCD,1997-03-20,23.5625
384466,MCD,1997-03-21,23.625
384467,MCD,1997-03-24,23.75
384468,MCD,1997-03-25,23.75
384469,MCD,1997-03-26,24.25
384470,MCD,1997-03-27,24.1875
384471,MCD,1997-03-31,23.625
384472,MCD,1997-04-01,24.125
384473,MCD,1997-04-02,23.75
384474,MCD,1997-04-03,24.25
384475,MCD,1997-04-04,24.125
384476,MCD,1997-04-07,24.375
384477,MCD,1997-04-08,24.9375
384478,MCD,1997-04-09,24.8125
384479,MCD,1997-04-10,24.5625
384480,MCD,1997-04-11,23.9375
384481,MCD,1997-04-14,24.3125
384482,MCD,1997-04-15,24.5
384483,MCD,1997-04-16,25.1875
384484,MCD,1997-04-17,24.9375
384485,MCD,1997-04-18,24.8125
384486,MCD,1997-04-21,25.5625
384487,MCD,1997-04-22,25.75
384488,MCD,1997-04-23,25.75
384489,MCD,1997-04-24,25.8125
384490,MCD,1997-04-25,25.5625
384491,MCD,1997-04-28,25.875
384492,MCD,1997-04-29,26.4375
384493,MCD,1997-04-30,26.75
384494,MCD,1997-05-01,26.375
384495,MCD,1997-05-02,26.625
384496,MCD,1997-05-05,27.25
384497,MCD,1997-05-06,27.25
384498,MCD,1997-05-07,26.875
384499,MCD,1997-05-08,27.125
384500,MCD,1997-05-09,26.5625
384501,MCD,1997-05-12,26.5
384502,MCD,1997-05-13,26.0
384503,MCD,1997-05-14,26.125
384504,MCD,1997-05-15,26.125
384505,MCD,1997-05-16,26.0
384506,MCD,1997-05-19,26.0625
384507,MCD,1997-05-20,25.625
384508,MCD,1997-05-21,25.4375
384509,MCD,1997-05-22,25.4375
384510,MCD,1997-05-23,25.5625
384511,MCD,1997-05-27,25.75
384512,MCD,1997-05-28,25.25
384513,MCD,1997-05-29,24.9375
384514,MCD,1997-05-30,25.125
384515,MCD,1997-06-02,24.375
384516,MCD,1997-06-03,24.3125
384517,MCD,1997-06-04,23.9375
384518,MCD,1997-06-05,23.875
384519,MCD,1997-06-06,24.0
384520,MCD,1997-06-09,24.3125
384521,MCD,1997-06-10,24.4375
384522,MCD,1997-06-11,24.875
384523,MCD,1997-06-12,25.0
384524,MCD,1997-06-13,25.125
384525,MCD,1997-06-16,24.875
384526,MCD,1997-06-17,24.5
384527,MCD,1997-06-18,24.5625
384528,MCD,1997-06-19,24.875
384529,MCD,1997-06-20,25.0
384530,MCD,1997-06-23,24.3125
384531,MCD,1997-06-24,24.8125
384532,MCD,1997-06-25,24.1875
384533,MCD,1997-06-26,24.4375
384534,MCD,1997-06-27,24.3125
384535,MCD,1997-06-30,24.15625
384536,MCD,1997-07-01,24.3125
384537,MCD,1997-07-02,24.1875
384538,MCD,1997-07-03,24.375
384539,MCD,1997-07-07,24.28125
384540,MCD,1997-07-08,24.375
384541,MCD,1997-07-09,24.03125
384542,MCD,1997-07-10,24.4375
384543,MCD,1997-07-11,24.96875
384544,MCD,1997-07-14,25.28125
384545,MCD,1997-07-15,24.90625
384546,MCD,1997-07-16,24.96875
384547,MCD,1997-07-17,25.125
384548,MCD,1997-07-18,24.96875
384549,MCD,1997-07-21,25.0625
384550,MCD,1997-07-22,25.4375
384551,MCD,1997-07-23,25.96875
384552,MCD,1997-07-24,26.25
384553,MCD,1997-07-25,26.625
384554,MCD,1997-07-28,26.875
384555,MCD,1997-07-29,26.84375
384556,MCD,1997-07-30,27.34375
384557,MCD,1997-07-31,26.875
384558,MCD,1997-08-01,26.28125
384559,MCD,1997-08-04,26.46875
384560,MCD,1997-08-05,26.03125
384561,MCD,1997-08-06,26.1875
384562,MCD,1997-08-07,26.15625
384563,MCD,1997-08-08,25.78125
384564,MCD,1997-08-11,25.8125
384565,MCD,1997-08-12,25.5625
384566,MCD,1997-08-13,25.21875
384567,MCD,1997-08-14,25.71875
384568,MCD,1997-08-15,25.0
384569,MCD,1997-08-18,25.0625
384570,MCD,1997-08-19,24.875
384571,MCD,1997-08-20,24.96875
384572,MCD,1997-08-21,24.8125
384573,MCD,1997-08-22,24.875
384574,MCD,1997-08-25,24.65625
384575,MCD,1997-08-26,24.25
384576,MCD,1997-08-27,24.125
384577,MCD,1997-08-28,23.375
384578,MCD,1997-08-29,23.65625
384579,MCD,1997-09-02,23.625
384580,MCD,1997-09-03,23.4375
384581,MCD,1997-09-04,23.125
384582,MCD,1997-09-05,23.25
384583,MCD,1997-09-08,23.375
384584,MCD,1997-09-09,23.1875
384585,MCD,1997-09-10,23.0625
384586,MCD,1997-09-11,23.375
384587,MCD,1997-09-12,23.375
384588,MCD,1997-09-15,23.03125
384589,MCD,1997-09-16,23.5
384590,MCD,1997-09-17,23.5
384591,MCD,1997-09-18,23.875
384592,MCD,1997-09-19,23.90625
384593,MCD,1997-09-22,24.125
384594,MCD,1997-09-23,24.28125
384595,MCD,1997-09-24,24.28125
384596,MCD,1997-09-25,23.90625
384597,MCD,1997-09-26,23.78125
384598,MCD,1997-09-29,24.0625
384599,MCD,1997-09-30,23.8125
384600,MCD,1997-10-01,24.1875
384601,MCD,1997-10-02,23.96875
384602,MCD,1997-10-03,24.03125
384603,MCD,1997-10-06,23.9375
384604,MCD,1997-10-07,23.75
384605,MCD,1997-10-08,23.6875
384606,MCD,1997-10-09,23.6875
384607,MCD,1997-10-10,23.40625
384608,MCD,1997-10-13,23.0
384609,MCD,1997-10-14,23.0625
384610,MCD,1997-10-15,23.0625
384611,MCD,1997-10-16,22.6875
384612,MCD,1997-10-17,23.125
384613,MCD,1997-10-20,23.875
384614,MCD,1997-10-21,24.3125
384615,MCD,1997-10-22,24.25
384616,MCD,1997-10-23,23.59375
384617,MCD,1997-10-24,23.5625
384618,MCD,1997-10-27,22.03125
384619,MCD,1997-10-28,23.0
384620,MCD,1997-10-29,22.84375
384621,MCD,1997-10-30,22.3125
384622,MCD,1997-10-31,22.40625
384623,MCD,1997-11-03,22.8125
384624,MCD,1997-11-04,23.03125
384625,MCD,1997-11-05,23.3125
384626,MCD,1997-11-06,23.0
384627,MCD,1997-11-07,22.375
384628,MCD,1997-11-10,22.375
384629,MCD,1997-11-11,22.84375
384630,MCD,1997-11-12,23.1875
384631,MCD,1997-11-13,23.59375
384632,MCD,1997-11-14,23.40625
384633,MCD,1997-11-17,23.5625
384634,MCD,1997-11-18,23.40625
384635,MCD,1997-11-19,24.0
384636,MCD,1997-11-20,24.3125
384637,MCD,1997-11-21,24.375
384638,MCD,1997-11-24,24.5
384639,MCD,1997-11-25,24.75
384640,MCD,1997-11-26,24.28125
384641,MCD,1997-11-28,24.25
384642,MCD,1997-12-01,24.4375
384643,MCD,1997-12-02,24.40625
384644,MCD,1997-12-03,24.125
384645,MCD,1997-12-04,23.8125
384646,MCD,1997-12-05,23.78125
384647,MCD,1997-12-08,23.75
384648,MCD,1997-12-09,23.8125
384649,MCD,1997-12-10,23.59375
384650,MCD,1997-12-11,23.0
384651,MCD,1997-12-12,23.1875
384652,MCD,1997-12-15,23.0
384653,MCD,1997-12-16,22.84375
384654,MCD,1997-12-17,22.6875
384655,MCD,1997-12-18,22.5
384656,MCD,1997-12-19,22.96875
384657,MCD,1997-12-22,23.1875
384658,MCD,1997-12-23,23.1875
384659,MCD,1997-12-24,22.96875
384660,MCD,1997-12-26,22.59375
384661,MCD,1997-12-29,23.125
384662,MCD,1997-12-30,23.625
384663,MCD,1997-12-31,23.875
384664,MCD,1998-01-02,23.8125
384665,MCD,1998-01-05,23.75
384666,MCD,1998-01-06,23.8125
384667,MCD,1998-01-07,23.625
384668,MCD,1998-01-08,23.1875
384669,MCD,1998-01-09,22.6875
384670,MCD,1998-01-12,23.1875
384671,MCD,1998-01-13,23.5625
384672,MCD,1998-01-14,23.53125
384673,MCD,1998-01-15,23.40625
384674,MCD,1998-01-16,23.78125
384675,MCD,1998-01-20,24.0
384676,MCD,1998-01-21,23.6875
384677,MCD,1998-01-22,23.9375
384678,MCD,1998-01-23,23.53125
384679,MCD,1998-01-26,23.5
384680,MCD,1998-01-27,23.65625
384681,MCD,1998-01-28,23.8125
384682,MCD,1998-01-29,23.96875
384683,MCD,1998-01-30,23.5625
384684,MCD,1998-02-02,23.8125
384685,MCD,1998-02-03,24.28125
384686,MCD,1998-02-04,24.28125
384687,MCD,1998-02-05,24.25
384688,MCD,1998-02-06,24.40625
384689,MCD,1998-02-09,24.53125
384690,MCD,1998-02-10,25.0
384691,MCD,1998-02-11,25.09375
384692,MCD,1998-02-12,25.59375
384693,MCD,1998-02-13,26.5
384694,MCD,1998-02-17,26.09375
384695,MCD,1998-02-18,26.25
384696,MCD,1998-02-19,26.0
384697,MCD,1998-02-20,26.46875
384698,MCD,1998-02-23,26.4375
384699,MCD,1998-02-24,25.9375
384700,MCD,1998-02-25,26.1875
384701,MCD,1998-02-26,26.9375
384702,MCD,1998-02-27,27.28125
384703,MCD,1998-03-02,26.59375
384704,MCD,1998-03-03,26.78125
384705,MCD,1998-03-04,26.9375
384706,MCD,1998-03-05,26.71875
384707,MCD,1998-03-06,26.90625
384708,MCD,1998-03-09,27.0625
384709,MCD,1998-03-10,27.40625
384710,MCD,1998-03-11,27.9375
384711,MCD,1998-03-12,27.96875
384712,MCD,1998-03-13,27.3125
384713,MCD,1998-03-16,26.5
384714,MCD,1998-03-17,26.25
384715,MCD,1998-03-18,26.21875
384716,MCD,1998-03-19,25.75
384717,MCD,1998-03-20,25.75
384718,MCD,1998-03-23,25.75
384719,MCD,1998-03-24,26.25
384720,MCD,1998-03-25,26.5
384721,MCD,1998-03-26,27.6875
384722,MCD,1998-03-27,28.6875
384723,MCD,1998-03-30,29.6875
384724,MCD,1998-03-31,30.0
384725,MCD,1998-04-01,30.71875
384726,MCD,1998-04-02,31.4375
384727,MCD,1998-04-03,31.75
384728,MCD,1998-04-06,30.90625
384729,MCD,1998-04-07,30.4375
384730,MCD,1998-04-08,30.5
384731,MCD,1998-04-09,31.09375
384732,MCD,1998-04-13,30.875
384733,MCD,1998-04-14,31.03125
384734,MCD,1998-04-15,30.96875
384735,MCD,1998-04-16,30.8125
384736,MCD,1998-04-17,30.90625
384737,MCD,1998-04-20,31.28125
384738,MCD,1998-04-21,31.0
384739,MCD,1998-04-22,30.53125
384740,MCD,1998-04-23,29.1875
384741,MCD,1998-04-24,29.0625
384742,MCD,1998-04-27,29.375
384743,MCD,1998-04-28,29.0625
384744,MCD,1998-04-29,29.65625
384745,MCD,1998-04-30,30.9375
384746,MCD,1998-05-01,31.28125
384747,MCD,1998-05-04,31.28125
384748,MCD,1998-05-05,30.84375
384749,MCD,1998-05-06,30.71875
384750,MCD,1998-05-07,30.6875
384751,MCD,1998-05-08,31.09375
384752,MCD,1998-05-11,30.71875
384753,MCD,1998-05-12,31.46875
384754,MCD,1998-05-13,31.78125
384755,MCD,1998-05-14,32.03125
384756,MCD,1998-05-15,31.84375
384757,MCD,1998-05-18,31.46875
384758,MCD,1998-05-19,31.40625
384759,MCD,1998-05-20,32.9375
384760,MCD,1998-05-21,32.96875
384761,MCD,1998-05-22,32.8125
384762,MCD,1998-05-26,32.875
384763,MCD,1998-05-27,32.875
384764,MCD,1998-05-28,33.4375
384765,MCD,1998-05-29,32.8125
384766,MCD,1998-06-01,33.59375
384767,MCD,1998-06-02,33.5
384768,MCD,1998-06-03,32.9375
384769,MCD,1998-06-04,33.4375
384770,MCD,1998-06-05,33.59375
384771,MCD,1998-06-08,33.65625
384772,MCD,1998-06-09,33.0
384773,MCD,1998-06-10,33.0
384774,MCD,1998-06-11,32.125
384775,MCD,1998-06-12,32.3125
384776,MCD,1998-06-15,31.84375
384777,MCD,1998-06-16,32.0625
384778,MCD,1998-06-17,32.71875
384779,MCD,1998-06-18,33.9375
384780,MCD,1998-06-19,34.03125
384781,MCD,1998-06-22,33.96875
384782,MCD,1998-06-23,33.71875
384783,MCD,1998-06-24,33.75
384784,MCD,1998-06-25,33.96875
384785,MCD,1998-06-26,34.46875
384786,MCD,1998-06-29,34.59375
384787,MCD,1998-06-30,34.5
384788,MCD,1998-07-01,35.625
384789,MCD,1998-07-02,35.5
384790,MCD,1998-07-06,36.75
384791,MCD,1998-07-07,37.0625
384792,MCD,1998-07-08,36.5
384793,MCD,1998-07-09,36.0
384794,MCD,1998-07-10,36.53125
384795,MCD,1998-07-13,36.8125
384796,MCD,1998-07-14,36.40625
384797,MCD,1998-07-15,35.5625
384798,MCD,1998-07-16,35.9375
384799,MCD,1998-07-17,36.625
384800,MCD,1998-07-20,35.28125
384801,MCD,1998-07-21,34.625
384802,MCD,1998-07-22,33.625
384803,MCD,1998-07-23,34.1875
384804,MCD,1998-07-24,33.78125
384805,MCD,1998-07-27,33.875
384806,MCD,1998-07-28,33.5625
384807,MCD,1998-07-29,33.25
384808,MCD,1998-07-30,33.625
384809,MCD,1998-07-31,33.40625
384810,MCD,1998-08-03,32.3125
384811,MCD,1998-08-04,31.25
384812,MCD,1998-08-05,30.8125
384813,MCD,1998-08-06,30.90625
384814,MCD,1998-08-07,30.5625
384815,MCD,1998-08-10,31.71875
384816,MCD,1998-08-11,32.25
384817,MCD,1998-08-12,32.90625
384818,MCD,1998-08-13,32.6875
384819,MCD,1998-08-14,32.4375
384820,MCD,1998-08-17,32.46875
384821,MCD,1998-08-18,32.875
384822,MCD,1998-08-19,33.125
384823,MCD,1998-08-20,32.90625
384824,MCD,1998-08-21,33.0
384825,MCD,1998-08-24,32.71875
384826,MCD,1998-08-25,33.09375
384827,MCD,1998-08-26,32.125
384828,MCD,1998-08-27,31.21875
384829,MCD,1998-08-28,31.34375
384830,MCD,1998-08-31,28.1875
384831,MCD,1998-09-01,30.0
384832,MCD,1998-09-02,29.40625
384833,MCD,1998-09-03,28.96875
384834,MCD,1998-09-04,29.0625
384835,MCD,1998-09-08,32.21875
384836,MCD,1998-09-09,31.03125
384837,MCD,1998-09-10,29.875
384838,MCD,1998-09-11,29.59375
384839,MCD,1998-09-14,29.34375
384840,MCD,1998-09-15,29.09375
384841,MCD,1998-09-16,29.46875
384842,MCD,1998-09-17,28.15625
384843,MCD,1998-09-18,28.375
384844,MCD,1998-09-21,28.1875
384845,MCD,1998-09-22,28.25
384846,MCD,1998-09-23,28.25
384847,MCD,1998-09-24,28.40625
384848,MCD,1998-09-25,28.625
384849,MCD,1998-09-28,29.9375
384850,MCD,1998-09-29,30.1875
384851,MCD,1998-09-30,29.84375
384852,MCD,1998-10-01,29.9375
384853,MCD,1998-10-02,29.0
384854,MCD,1998-10-05,28.625
384855,MCD,1998-10-06,29.125
384856,MCD,1998-10-07,30.53125
384857,MCD,1998-10-08,31.03125
384858,MCD,1998-10-09,30.625
384859,MCD,1998-10-12,31.46875
384860,MCD,1998-10-13,32.125
384861,MCD,1998-10-14,31.84375
384862,MCD,1998-10-15,33.53125
384863,MCD,1998-10-16,34.09375
384864,MCD,1998-10-19,33.5625
384865,MCD,1998-10-20,32.5625
384866,MCD,1998-10-21,32.65625
384867,MCD,1998-10-22,32.21875
384868,MCD,1998-10-23,32.25
384869,MCD,1998-10-26,32.0625
384870,MCD,1998-10-27,32.6875
384871,MCD,1998-10-28,33.625
384872,MCD,1998-10-29,33.8125
384873,MCD,1998-10-30,33.53125
384874,MCD,1998-11-02,33.8125
384875,MCD,1998-11-03,32.875
384876,MCD,1998-11-04,34.09375
384877,MCD,1998-11-05,33.90625
384878,MCD,1998-11-06,34.5
384879,MCD,1998-11-09,33.53125
384880,MCD,1998-11-10,35.59375
384881,MCD,1998-11-11,34.75
384882,MCD,1998-11-12,35.34375
384883,MCD,1998-11-13,35.6875
384884,MCD,1998-11-16,36.09375
384885,MCD,1998-11-17,34.6875
384886,MCD,1998-11-18,34.6875
384887,MCD,1998-11-19,35.53125
384888,MCD,1998-11-20,35.5625
384889,MCD,1998-11-23,36.21875
384890,MCD,1998-11-24,36.0
384891,MCD,1998-11-25,36.09375
384892,MCD,1998-11-27,36.09375
384893,MCD,1998-11-30,35.03125
384894,MCD,1998-12-01,35.34375
384895,MCD,1998-12-02,35.21875
384896,MCD,1998-12-03,34.59375
384897,MCD,1998-12-04,35.0
384898,MCD,1998-12-07,35.0
384899,MCD,1998-12-08,35.78125
384900,MCD,1998-12-09,35.15625
384901,MCD,1998-12-10,33.875
384902,MCD,1998-12-11,34.125
384903,MCD,1998-12-14,33.375
384904,MCD,1998-12-15,33.84375
384905,MCD,1998-12-16,35.0625
384906,MCD,1998-12-17,35.96875
384907,MCD,1998-12-18,37.59375
384908,MCD,1998-12-21,38.75
384909,MCD,1998-12-22,38.4375
384910,MCD,1998-12-23,38.4375
384911,MCD,1998-12-24,38.15625
384912,MCD,1998-12-28,37.65625
384913,MCD,1998-12-29,38.5
384914,MCD,1998-12-30,39.15625
384915,MCD,1998-12-31,38.40625
384916,MCD,1999-01-04,38.46875
384917,MCD,1999-01-05,38.3125
384918,MCD,1999-01-06,38.90625
384919,MCD,1999-01-07,38.9375
384920,MCD,1999-01-08,40.25
384921,MCD,1999-01-11,38.9375
384922,MCD,1999-01-12,37.65625
384923,MCD,1999-01-13,38.5
384924,MCD,1999-01-14,38.03125
384925,MCD,1999-01-15,38.75
384926,MCD,1999-01-19,39.59375
384927,MCD,1999-01-20,38.875
384928,MCD,1999-01-21,38.34375
384929,MCD,1999-01-22,38.0
384930,MCD,1999-01-25,37.9375
384931,MCD,1999-01-26,39.46875
384932,MCD,1999-01-27,39.25
384933,MCD,1999-01-28,39.0625
384934,MCD,1999-01-29,39.40625
384935,MCD,1999-02-01,39.6875
384936,MCD,1999-02-02,39.53125
384937,MCD,1999-02-03,40.6875
384938,MCD,1999-02-04,40.375
384939,MCD,1999-02-05,40.15625
384940,MCD,1999-02-08,40.4375
384941,MCD,1999-02-09,40.125
384942,MCD,1999-02-10,39.9375
384943,MCD,1999-02-11,41.0
384944,MCD,1999-02-12,40.65625
384945,MCD,1999-02-16,40.90625
384946,MCD,1999-02-17,40.25
384947,MCD,1999-02-18,41.46875
384948,MCD,1999-02-19,42.78125
384949,MCD,1999-02-22,42.8125
384950,MCD,1999-02-23,42.84375
384951,MCD,1999-02-24,42.5
384952,MCD,1999-02-25,42.03125
384953,MCD,1999-02-26,42.5
384954,MCD,1999-03-01,43.28125
384955,MCD,1999-03-02,44.9375
384956,MCD,1999-03-03,44.4375
384957,MCD,1999-03-04,45.0625
384958,MCD,1999-03-05,47.15625
384959,MCD,1999-03-08,45.25
384960,MCD,1999-03-09,43.5
384961,MCD,1999-03-10,43.75
384962,MCD,1999-03-11,44.6875
384963,MCD,1999-03-12,43.5
384964,MCD,1999-03-15,44.1875
384965,MCD,1999-03-16,43.9375
384966,MCD,1999-03-17,43.5625
384967,MCD,1999-03-18,43.75
384968,MCD,1999-03-19,43.625
384969,MCD,1999-03-22,42.625
384970,MCD,1999-03-23,42.375
384971,MCD,1999-03-24,43.0
384972,MCD,1999-03-25,44.1875
384973,MCD,1999-03-26,44.375
384974,MCD,1999-03-29,45.5
384975,MCD,1999-03-30,45.0
384976,MCD,1999-03-31,45.3125
384977,MCD,1999-04-01,45.625
384978,MCD,1999-04-05,46.375
384979,MCD,1999-04-06,46.0625
384980,MCD,1999-04-07,46.75
384981,MCD,1999-04-08,46.875
384982,MCD,1999-04-09,45.8125
384983,MCD,1999-04-12,45.875
384984,MCD,1999-04-13,46.5
384985,MCD,1999-04-14,45.1875
384986,MCD,1999-04-15,44.25
384987,MCD,1999-04-16,44.4375
384988,MCD,1999-04-19,43.0
384989,MCD,1999-04-20,44.125
384990,MCD,1999-04-21,45.375
384991,MCD,1999-04-22,44.6875
384992,MCD,1999-04-23,44.125
384993,MCD,1999-04-26,43.4375
384994,MCD,1999-04-27,43.25
384995,MCD,1999-04-28,42.5
384996,MCD,1999-04-29,41.875
384997,MCD,1999-04-30,42.375
384998,MCD,1999-05-03,42.25
384999,MCD,1999-05-04,40.8125
385000,MCD,1999-05-05,40.625
385001,MCD,1999-05-06,40.8125
385002,MCD,1999-05-07,40.0
385003,MCD,1999-05-10,39.5
385004,MCD,1999-05-11,41.8125
385005,MCD,1999-05-12,41.75
385006,MCD,1999-05-13,40.875
385007,MCD,1999-05-14,40.375
385008,MCD,1999-05-17,39.6875
385009,MCD,1999-05-18,40.6875
385010,MCD,1999-05-19,40.4375
385011,MCD,1999-05-20,40.0625
385012,MCD,1999-05-21,39.875
385013,MCD,1999-05-24,38.75
385014,MCD,1999-05-25,38.25
385015,MCD,1999-05-26,38.5
385016,MCD,1999-05-27,37.9375
385017,MCD,1999-05-28,38.5
385018,MCD,1999-06-01,38.625
385019,MCD,1999-06-02,38.25
385020,MCD,1999-06-03,39.5
385021,MCD,1999-06-04,41.0
385022,MCD,1999-06-07,40.0
385023,MCD,1999-06-08,40.75
385024,MCD,1999-06-09,41.0
385025,MCD,1999-06-10,41.875
385026,MCD,1999-06-11,41.625
385027,MCD,1999-06-14,41.25
385028,MCD,1999-06-15,41.625
385029,MCD,1999-06-16,42.125
385030,MCD,1999-06-17,42.6875
385031,MCD,1999-06-18,42.0
385032,MCD,1999-06-21,41.5
385033,MCD,1999-06-22,41.25
385034,MCD,1999-06-23,40.75
385035,MCD,1999-06-24,40.0
385036,MCD,1999-06-25,39.625
385037,MCD,1999-06-28,40.25
385038,MCD,1999-06-29,41.4375
385039,MCD,1999-06-30,41.125
385040,MCD,1999-07-01,41.6875
385041,MCD,1999-07-02,41.0625
385042,MCD,1999-07-06,40.6875
385043,MCD,1999-07-07,41.0625
385044,MCD,1999-07-08,40.625
385045,MCD,1999-07-09,44.5625
385046,MCD,1999-07-12,43.9375
385047,MCD,1999-07-13,44.75
385048,MCD,1999-07-14,44.125
385049,MCD,1999-07-15,43.6875
385050,MCD,1999-07-16,44.125
385051,MCD,1999-07-19,43.4375
385052,MCD,1999-07-20,42.8125
385053,MCD,1999-07-21,43.0
385054,MCD,1999-07-22,42.25
385055,MCD,1999-07-23,42.0
385056,MCD,1999-07-26,42.625
385057,MCD,1999-07-27,42.1875
385058,MCD,1999-07-28,42.0
385059,MCD,1999-07-29,41.6875
385060,MCD,1999-07-30,41.6875
385061,MCD,1999-08-02,42.75
385062,MCD,1999-08-03,42.375
385063,MCD,1999-08-04,42.0
385064,MCD,1999-08-05,41.6875
385065,MCD,1999-08-06,40.3125
385066,MCD,1999-08-09,40.875
385067,MCD,1999-08-10,39.75
385068,MCD,1999-08-11,39.375
385069,MCD,1999-08-12,39.125
385070,MCD,1999-08-13,40.0
385071,MCD,1999-08-16,40.875
385072,MCD,1999-08-17,41.625
385073,MCD,1999-08-18,42.0625
385074,MCD,1999-08-19,41.1875
385075,MCD,1999-08-20,41.375
385076,MCD,1999-08-23,41.3125
385077,MCD,1999-08-24,41.0625
385078,MCD,1999-08-25,42.75
385079,MCD,1999-08-26,42.0
385080,MCD,1999-08-27,42.375
385081,MCD,1999-08-30,42.0625
385082,MCD,1999-08-31,41.375
385083,MCD,1999-09-01,40.25
385084,MCD,1999-09-02,40.5
385085,MCD,1999-09-03,41.8125
385086,MCD,1999-09-07,42.25
385087,MCD,1999-09-08,42.375
385088,MCD,1999-09-09,42.5
385089,MCD,1999-09-10,43.375
385090,MCD,1999-09-13,44.375
385091,MCD,1999-09-14,44.0625
385092,MCD,1999-09-15,43.4375
385093,MCD,1999-09-16,42.8125
385094,MCD,1999-09-17,42.8125
385095,MCD,1999-09-20,42.625
385096,MCD,1999-09-21,42.75
385097,MCD,1999-09-22,43.5
385098,MCD,1999-09-23,43.1875
385099,MCD,1999-09-24,43.0
385100,MCD,1999-09-27,43.0
385101,MCD,1999-09-28,43.0625
385102,MCD,1999-09-29,42.5
385103,MCD,1999-09-30,43.25
385104,MCD,1999-10-01,43.5
385105,MCD,1999-10-04,44.5
385106,MCD,1999-10-05,43.4375
385107,MCD,1999-10-06,43.125
385108,MCD,1999-10-07,42.9375
385109,MCD,1999-10-08,43.25
385110,MCD,1999-10-11,43.4375
385111,MCD,1999-10-12,42.9375
385112,MCD,1999-10-13,42.4375
385113,MCD,1999-10-14,41.625
385114,MCD,1999-10-15,41.5625
385115,MCD,1999-10-18,42.0
385116,MCD,1999-10-19,43.3125
385117,MCD,1999-10-20,44.125
385118,MCD,1999-10-21,42.3125
385119,MCD,1999-10-22,40.3125
385120,MCD,1999-10-25,39.125
385121,MCD,1999-10-26,39.5
385122,MCD,1999-10-27,39.5
385123,MCD,1999-10-28,40.8125
385124,MCD,1999-10-29,41.25
385125,MCD,1999-11-01,41.6875
385126,MCD,1999-11-02,41.25
385127,MCD,1999-11-03,41.9375
385128,MCD,1999-11-04,45.1875
385129,MCD,1999-11-05,46.5
385130,MCD,1999-11-08,47.0
385131,MCD,1999-11-09,46.375
385132,MCD,1999-11-10,46.0625
385133,MCD,1999-11-11,47.0
385134,MCD,1999-11-12,48.375
385135,MCD,1999-11-15,46.875
385136,MCD,1999-11-16,46.1875
385137,MCD,1999-11-17,46.125
385138,MCD,1999-11-18,47.0
385139,MCD,1999-11-19,47.375
385140,MCD,1999-11-22,46.90625
385141,MCD,1999-11-23,46.625
385142,MCD,1999-11-24,45.375
385143,MCD,1999-11-26,44.5625
385144,MCD,1999-11-29,45.5
385145,MCD,1999-11-30,45.75
385146,MCD,1999-12-01,46.015625
385147,MCD,1999-12-02,45.1875
385148,MCD,1999-12-03,45.875
385149,MCD,1999-12-06,46.0625
385150,MCD,1999-12-07,44.6875
385151,MCD,1999-12-08,44.5625
385152,MCD,1999-12-09,44.640625
385153,MCD,1999-12-10,43.25
385154,MCD,1999-12-13,42.0
385155,MCD,1999-12-14,41.25
385156,MCD,1999-12-15,41.8125
385157,MCD,1999-12-16,41.8125
385158,MCD,1999-12-17,41.25
385159,MCD,1999-12-20,42.296875
385160,MCD,1999-12-21,41.625
385161,MCD,1999-12-22,41.0625
385162,MCD,1999-12-23,40.5
385163,MCD,1999-12-27,40.8125
385164,MCD,1999-12-28,40.625
385165,MCD,1999-12-29,40.1875
385166,MCD,1999-12-30,39.8125
385167,MCD,1999-12-31,40.3125
385168,MCD,2000-01-03,39.625
385169,MCD,2000-01-04,38.8125
385170,MCD,2000-01-05,39.4375
385171,MCD,2000-01-06,38.875
385172,MCD,2000-01-07,39.875
385173,MCD,2000-01-10,40.0625
385174,MCD,2000-01-11,41.0
385175,MCD,2000-01-12,42.75
385176,MCD,2000-01-13,42.3125
385177,MCD,2000-01-14,42.609375
385178,MCD,2000-01-18,41.5
385179,MCD,2000-01-19,42.375
385180,MCD,2000-01-20,42.5625
385181,MCD,2000-01-21,41.0625
385182,MCD,2000-01-24,39.5
385183,MCD,2000-01-25,39.8125
385184,MCD,2000-01-26,35.75
385185,MCD,2000-01-27,37.625
385186,MCD,2000-01-28,36.75
385187,MCD,2000-01-31,37.375
385188,MCD,2000-02-01,36.625
385189,MCD,2000-02-02,35.5
385190,MCD,2000-02-03,35.0
385191,MCD,2000-02-04,35.125
385192,MCD,2000-02-07,34.9375
385193,MCD,2000-02-08,36.3125
385194,MCD,2000-02-09,35.875
385195,MCD,2000-02-10,35.5
385196,MCD,2000-02-11,34.9375
385197,MCD,2000-02-14,33.875
385198,MCD,2000-02-15,33.75
385199,MCD,2000-02-16,33.375
385200,MCD,2000-02-17,33.75
385201,MCD,2000-02-18,32.5
385202,MCD,2000-02-22,32.3125
385203,MCD,2000-02-23,32.625
385204,MCD,2000-02-24,31.375
385205,MCD,2000-02-25,31.0
385206,MCD,2000-02-28,31.125
385207,MCD,2000-02-29,31.75
385208,MCD,2000-03-01,31.25
385209,MCD,2000-03-02,30.875
385210,MCD,2000-03-03,32.3125
385211,MCD,2000-03-06,31.5625
385212,MCD,2000-03-07,29.875
385213,MCD,2000-03-08,30.75
385214,MCD,2000-03-09,32.0
385215,MCD,2000-03-10,31.75
385216,MCD,2000-03-13,32.4375
385217,MCD,2000-03-14,30.5
385218,MCD,2000-03-15,32.5
385219,MCD,2000-03-16,34.0625
385220,MCD,2000-03-17,33.8125
385221,MCD,2000-03-20,34.5625
385222,MCD,2000-03-21,35.25
385223,MCD,2000-03-22,35.25
385224,MCD,2000-03-23,35.1875
385225,MCD,2000-03-24,34.8125
385226,MCD,2000-03-27,34.75
385227,MCD,2000-03-28,35.125
385228,MCD,2000-03-29,36.8125
385229,MCD,2000-03-30,37.625
385230,MCD,2000-03-31,37.375
385231,MCD,2000-04-03,38.5
385232,MCD,2000-04-04,38.53125
385233,MCD,2000-04-05,38.5625
385234,MCD,2000-04-06,37.0
385235,MCD,2000-04-07,37.0
385236,MCD,2000-04-10,36.375
385237,MCD,2000-04-11,37.6875
385238,MCD,2000-04-12,36.3125
385239,MCD,2000-04-13,34.125
385240,MCD,2000-04-14,33.5625
385241,MCD,2000-04-17,33.6875
385242,MCD,2000-04-18,32.5
385243,MCD,2000-04-19,33.0625
385244,MCD,2000-04-20,35.8125
385245,MCD,2000-04-24,39.0
385246,MCD,2000-04-25,38.75
385247,MCD,2000-04-26,38.875
385248,MCD,2000-04-27,38.8125
385249,MCD,2000-04-28,38.0625
385250,MCD,2000-05-01,38.875
385251,MCD,2000-05-02,39.1875
385252,MCD,2000-05-03,37.3125
385253,MCD,2000-05-04,35.75
385254,MCD,2000-05-05,35.6875
385255,MCD,2000-05-08,35.8125
385256,MCD,2000-05-09,37.0
385257,MCD,2000-05-10,38.625
385258,MCD,2000-05-11,38.1875
385259,MCD,2000-05-12,37.5625
385260,MCD,2000-05-15,38.1875
385261,MCD,2000-05-16,39.1875
385262,MCD,2000-05-17,39.0625
385263,MCD,2000-05-18,38.625
385264,MCD,2000-05-19,37.8125
385265,MCD,2000-05-22,38.875
385266,MCD,2000-05-23,39.125
385267,MCD,2000-05-24,38.75
385268,MCD,2000-05-25,37.3125
385269,MCD,2000-05-26,37.75
385270,MCD,2000-05-30,36.5625
385271,MCD,2000-05-31,35.8125
385272,MCD,2000-06-01,35.625
385273,MCD,2000-06-02,36.125
385274,MCD,2000-06-05,35.5
385275,MCD,2000-06-06,35.125
385276,MCD,2000-06-07,34.875
385277,MCD,2000-06-08,35.4375
385278,MCD,2000-06-09,33.875
385279,MCD,2000-06-12,32.625
385280,MCD,2000-06-13,32.375
385281,MCD,2000-06-14,31.75
385282,MCD,2000-06-15,32.125
385283,MCD,2000-06-16,31.3125
385284,MCD,2000-06-19,31.5
385285,MCD,2000-06-20,31.5
385286,MCD,2000-06-21,31.3125
385287,MCD,2000-06-22,31.4375
385288,MCD,2000-06-23,32.625
385289,MCD,2000-06-26,33.4375
385290,MCD,2000-06-27,32.6875
385291,MCD,2000-06-28,32.21875
385292,MCD,2000-06-29,31.25
385293,MCD,2000-06-30,32.9375
385294,MCD,2000-07-03,32.5
385295,MCD,2000-07-05,31.8125
385296,MCD,2000-07-06,32.1875
385297,MCD,2000-07-07,32.5
385298,MCD,2000-07-10,32.25
385299,MCD,2000-07-11,32.5625
385300,MCD,2000-07-12,32.0
385301,MCD,2000-07-13,31.5
385302,MCD,2000-07-14,31.375
385303,MCD,2000-07-17,31.3125
385304,MCD,2000-07-18,31.3125
385305,MCD,2000-07-19,31.375
385306,MCD,2000-07-20,31.6875
385307,MCD,2000-07-21,30.875
385308,MCD,2000-07-24,30.25
385309,MCD,2000-07-25,31.3125
385310,MCD,2000-07-26,31.6875
385311,MCD,2000-07-27,32.1875
385312,MCD,2000-07-28,32.0
385313,MCD,2000-07-31,31.6875
385314,MCD,2000-08-01,32.625
385315,MCD,2000-08-02,33.4375
385316,MCD,2000-08-03,33.25
385317,MCD,2000-08-04,33.375
385318,MCD,2000-08-07,33.6875
385319,MCD,2000-08-08,33.5
385320,MCD,2000-08-09,32.6875
385321,MCD,2000-08-10,32.8125
385322,MCD,2000-08-11,33.4375
385323,MCD,2000-08-14,33.3125
385324,MCD,2000-08-15,32.4375
385325,MCD,2000-08-16,32.375
385326,MCD,2000-08-17,31.25
385327,MCD,2000-08-18,31.5625
385328,MCD,2000-08-21,31.5625
385329,MCD,2000-08-22,31.3125
385330,MCD,2000-08-23,31.1875
385331,MCD,2000-08-24,30.375
385332,MCD,2000-08-25,30.375
385333,MCD,2000-08-28,30.375
385334,MCD,2000-08-29,30.4375
385335,MCD,2000-08-30,30.375
385336,MCD,2000-08-31,29.890625
385337,MCD,2000-09-01,29.5625
385338,MCD,2000-09-05,29.6875
385339,MCD,2000-09-06,30.125
385340,MCD,2000-09-07,29.5
385341,MCD,2000-09-08,28.75
385342,MCD,2000-09-11,28.375
385343,MCD,2000-09-12,29.0
385344,MCD,2000-09-13,27.1875
385345,MCD,2000-09-14,27.25
385346,MCD,2000-09-15,28.0
385347,MCD,2000-09-18,28.5
385348,MCD,2000-09-19,27.875
385349,MCD,2000-09-20,27.6875
385350,MCD,2000-09-21,27.0
385351,MCD,2000-09-22,28.6875
385352,MCD,2000-09-25,29.4375
385353,MCD,2000-09-26,29.875
385354,MCD,2000-09-27,29.875
385355,MCD,2000-09-28,29.875
385356,MCD,2000-09-29,30.1875
385357,MCD,2000-10-02,30.0625
385358,MCD,2000-10-03,30.25
385359,MCD,2000-10-04,30.0
385360,MCD,2000-10-05,30.125
385361,MCD,2000-10-06,29.875
385362,MCD,2000-10-09,30.0625
385363,MCD,2000-10-10,29.9375
385364,MCD,2000-10-11,30.0
385365,MCD,2000-10-12,28.375
385366,MCD,2000-10-13,28.875
385367,MCD,2000-10-16,29.0
385368,MCD,2000-10-17,28.0
385369,MCD,2000-10-18,28.0625
385370,MCD,2000-10-19,27.875
385371,MCD,2000-10-20,28.25
385372,MCD,2000-10-23,29.125
385373,MCD,2000-10-24,29.125
385374,MCD,2000-10-25,29.0
385375,MCD,2000-10-26,28.9375
385376,MCD,2000-10-27,29.75
385377,MCD,2000-10-30,31.1875
385378,MCD,2000-10-31,31.0
385379,MCD,2000-11-01,31.625
385380,MCD,2000-11-02,31.9375
385381,MCD,2000-11-03,32.375
385382,MCD,2000-11-06,32.0
385383,MCD,2000-11-07,31.75
385384,MCD,2000-11-08,31.625
385385,MCD,2000-11-09,31.75
385386,MCD,2000-11-10,33.0625
385387,MCD,2000-11-13,33.0625
385388,MCD,2000-11-14,33.4375
385389,MCD,2000-11-15,33.3125
385390,MCD,2000-11-16,32.6875
385391,MCD,2000-11-17,33.4375
385392,MCD,2000-11-20,33.5
385393,MCD,2000-11-21,33.9375
385394,MCD,2000-11-22,34.25
385395,MCD,2000-11-24,33.6875
385396,MCD,2000-11-27,31.9375
385397,MCD,2000-11-28,31.25
385398,MCD,2000-11-29,32.5
385399,MCD,2000-11-30,31.875
385400,MCD,2000-12-01,30.9375
385401,MCD,2000-12-04,31.4375
385402,MCD,2000-12-05,30.5
385403,MCD,2000-12-06,29.625
385404,MCD,2000-12-07,30.25
385405,MCD,2000-12-08,29.5
385406,MCD,2000-12-11,29.9375
385407,MCD,2000-12-12,30.875
385408,MCD,2000-12-13,31.125
385409,MCD,2000-12-14,31.5625
385410,MCD,2000-12-15,31.5
385411,MCD,2000-12-18,32.3125
385412,MCD,2000-12-19,32.875
385413,MCD,2000-12-20,31.375
385414,MCD,2000-12-21,32.6875
385415,MCD,2000-12-22,32.6875
385416,MCD,2000-12-26,32.5
385417,MCD,2000-12-27,33.125
385418,MCD,2000-12-28,33.875
385419,MCD,2000-12-29,34.0
385420,MCD,2001-01-02,33.5
385421,MCD,2001-01-03,33.6875
385422,MCD,2001-01-04,33.0
385423,MCD,2001-01-05,32.9375
385424,MCD,2001-01-08,33.0
385425,MCD,2001-01-09,33.0625
385426,MCD,2001-01-10,33.1875
385427,MCD,2001-01-11,32.6875
385428,MCD,2001-01-12,33.625
385429,MCD,2001-01-16,34.125
385430,MCD,2001-01-17,34.6875
385431,MCD,2001-01-18,33.625
385432,MCD,2001-01-19,32.8125
385433,MCD,2001-01-22,33.5
385434,MCD,2001-01-23,32.875
385435,MCD,2001-01-24,30.8125
385436,MCD,2001-01-25,29.5625
385437,MCD,2001-01-26,29.0
385438,MCD,2001-01-29,29.520000457763672
385439,MCD,2001-01-30,29.450000762939453
385440,MCD,2001-01-31,29.350000381469727
385441,MCD,2001-02-01,29.030000686645508
385442,MCD,2001-02-02,29.43000030517578
385443,MCD,2001-02-05,29.36000061035156
385444,MCD,2001-02-06,30.030000686645508
385445,MCD,2001-02-07,29.270000457763672
385446,MCD,2001-02-08,29.34000015258789
385447,MCD,2001-02-09,29.76000022888184
385448,MCD,2001-02-12,29.82999992370605
385449,MCD,2001-02-13,30.0
385450,MCD,2001-02-14,29.25
385451,MCD,2001-02-15,30.07999992370605
385452,MCD,2001-02-16,30.21999931335449
385453,MCD,2001-02-20,30.440000534057617
385454,MCD,2001-02-21,29.68000030517578
385455,MCD,2001-02-22,30.059999465942383
385456,MCD,2001-02-23,30.1200008392334
385457,MCD,2001-02-26,29.8799991607666
385458,MCD,2001-02-27,30.049999237060547
385459,MCD,2001-02-28,29.399999618530277
385460,MCD,2001-03-01,29.209999084472656
385461,MCD,2001-03-02,28.850000381469727
385462,MCD,2001-03-05,28.559999465942383
385463,MCD,2001-03-06,28.850000381469727
385464,MCD,2001-03-07,28.399999618530277
385465,MCD,2001-03-08,29.299999237060547
385466,MCD,2001-03-09,28.950000762939453
385467,MCD,2001-03-12,28.059999465942383
385468,MCD,2001-03-13,27.799999237060547
385469,MCD,2001-03-14,27.549999237060547
385470,MCD,2001-03-15,27.239999771118164
385471,MCD,2001-03-16,26.5
385472,MCD,2001-03-19,26.3799991607666
385473,MCD,2001-03-20,25.770000457763672
385474,MCD,2001-03-21,25.649999618530277
385475,MCD,2001-03-22,25.11000061035156
385476,MCD,2001-03-23,25.0
385477,MCD,2001-03-26,25.299999237060547
385478,MCD,2001-03-27,25.32999992370605
385479,MCD,2001-03-28,25.280000686645508
385480,MCD,2001-03-29,26.489999771118164
385481,MCD,2001-03-30,26.549999237060547
385482,MCD,2001-04-02,26.63999938964844
385483,MCD,2001-04-03,25.790000915527344
385484,MCD,2001-04-04,26.09000015258789
385485,MCD,2001-04-05,26.0
385486,MCD,2001-04-06,26.25
385487,MCD,2001-04-09,26.690000534057617
385488,MCD,2001-04-10,27.0
385489,MCD,2001-04-11,26.729999542236328
385490,MCD,2001-04-12,26.88999938964844
385491,MCD,2001-04-16,27.21999931335449
385492,MCD,2001-04-17,27.170000076293945
385493,MCD,2001-04-18,27.489999771118164
385494,MCD,2001-04-19,27.46999931335449
385495,MCD,2001-04-20,27.09000015258789
385496,MCD,2001-04-23,26.959999084472656
385497,MCD,2001-04-24,26.84000015258789
385498,MCD,2001-04-25,27.0
385499,MCD,2001-04-26,27.020000457763672
385500,MCD,2001-04-27,27.11000061035156
385501,MCD,2001-04-30,27.5
385502,MCD,2001-05-01,27.780000686645508
385503,MCD,2001-05-02,27.549999237060547
385504,MCD,2001-05-03,26.899999618530277
385505,MCD,2001-05-04,26.81999969482422
385506,MCD,2001-05-07,26.770000457763672
385507,MCD,2001-05-08,26.549999237060547
385508,MCD,2001-05-09,27.200000762939453
385509,MCD,2001-05-10,26.90999984741211
385510,MCD,2001-05-11,27.739999771118164
385511,MCD,2001-05-14,27.75
385512,MCD,2001-05-15,27.5
385513,MCD,2001-05-16,27.700000762939453
385514,MCD,2001-05-17,28.5
385515,MCD,2001-05-18,29.799999237060547
385516,MCD,2001-05-21,29.86000061035156
385517,MCD,2001-05-22,30.5
385518,MCD,2001-05-23,30.239999771118164
385519,MCD,2001-05-24,30.76000022888184
385520,MCD,2001-05-25,30.51000022888184
385521,MCD,2001-05-29,30.75
385522,MCD,2001-05-30,30.690000534057617
385523,MCD,2001-05-31,30.280000686645508
385524,MCD,2001-06-01,29.709999084472656
385525,MCD,2001-06-04,29.229999542236328
385526,MCD,2001-06-05,29.40999984741211
385527,MCD,2001-06-06,29.700000762939453
385528,MCD,2001-06-07,29.88999938964844
385529,MCD,2001-06-08,29.450000762939453
385530,MCD,2001-06-11,29.90999984741211
385531,MCD,2001-06-12,29.809999465942383
385532,MCD,2001-06-13,30.0
385533,MCD,2001-06-14,29.959999084472656
385534,MCD,2001-06-15,28.670000076293945
385535,MCD,2001-06-18,28.5
385536,MCD,2001-06-19,28.200000762939453
385537,MCD,2001-06-20,28.21999931335449
385538,MCD,2001-06-21,28.63999938964844
385539,MCD,2001-06-22,28.1200008392334
385540,MCD,2001-06-25,27.799999237060547
385541,MCD,2001-06-26,27.540000915527344
385542,MCD,2001-06-27,27.51000022888184
385543,MCD,2001-06-28,27.68000030517578
385544,MCD,2001-06-29,27.059999465942383
385545,MCD,2001-07-02,27.399999618530277
385546,MCD,2001-07-03,27.239999771118164
385547,MCD,2001-07-05,27.059999465942383
385548,MCD,2001-07-06,26.549999237060547
385549,MCD,2001-07-09,26.56999969482422
385550,MCD,2001-07-10,26.899999618530277
385551,MCD,2001-07-11,26.63999938964844
385552,MCD,2001-07-12,27.0
385553,MCD,2001-07-13,27.649999618530277
385554,MCD,2001-07-16,27.6299991607666
385555,MCD,2001-07-17,27.71999931335449
385556,MCD,2001-07-18,27.700000762939453
385557,MCD,2001-07-19,27.670000076293945
385558,MCD,2001-07-20,27.520000457763672
385559,MCD,2001-07-23,27.770000457763672
385560,MCD,2001-07-24,28.38999938964844
385561,MCD,2001-07-25,29.299999237060547
385562,MCD,2001-07-26,28.93000030517578
385563,MCD,2001-07-27,28.63999938964844
385564,MCD,2001-07-30,28.899999618530277
385565,MCD,2001-07-31,29.13999938964844
385566,MCD,2001-08-01,29.3799991607666
385567,MCD,2001-08-02,29.149999618530277
385568,MCD,2001-08-03,29.01000022888184
385569,MCD,2001-08-06,28.799999237060547
385570,MCD,2001-08-07,28.799999237060547
385571,MCD,2001-08-08,28.420000076293945
385572,MCD,2001-08-09,28.290000915527344
385573,MCD,2001-08-10,28.09000015258789
385574,MCD,2001-08-13,28.020000457763672
385575,MCD,2001-08-14,27.989999771118164
385576,MCD,2001-08-15,28.489999771118164
385577,MCD,2001-08-16,29.700000762939453
385578,MCD,2001-08-17,30.0
385579,MCD,2001-08-20,30.049999237060547
385580,MCD,2001-08-21,30.0
385581,MCD,2001-08-22,30.25
385582,MCD,2001-08-23,30.84000015258789
385583,MCD,2001-08-24,30.489999771118164
385584,MCD,2001-08-27,30.270000457763672
385585,MCD,2001-08-28,29.88999938964844
385586,MCD,2001-08-29,30.0
385587,MCD,2001-08-30,30.020000457763672
385588,MCD,2001-08-31,30.030000686645508
385589,MCD,2001-09-04,30.780000686645508
385590,MCD,2001-09-05,30.75
385591,MCD,2001-09-06,30.399999618530277
385592,MCD,2001-09-07,29.959999084472656
385593,MCD,2001-09-10,28.920000076293945
385594,MCD,2001-09-17,28.3799991607666
385595,MCD,2001-09-18,28.01000022888184
385596,MCD,2001-09-19,28.5
385597,MCD,2001-09-20,27.3700008392334
385598,MCD,2001-09-21,27.07999992370605
385599,MCD,2001-09-24,26.71999931335449
385600,MCD,2001-09-25,26.34000015258789
385601,MCD,2001-09-26,26.25
385602,MCD,2001-09-27,27.0
385603,MCD,2001-09-28,27.13999938964844
385604,MCD,2001-10-01,27.32999992370605
385605,MCD,2001-10-02,27.6200008392334
385606,MCD,2001-10-03,28.649999618530277
385607,MCD,2001-10-04,28.93000030517578
385608,MCD,2001-10-05,28.88999938964844
385609,MCD,2001-10-08,28.36000061035156
385610,MCD,2001-10-09,28.790000915527344
385611,MCD,2001-10-10,29.450000762939453
385612,MCD,2001-10-11,30.049999237060547
385613,MCD,2001-10-12,29.489999771118164
385614,MCD,2001-10-15,29.51000022888184
385615,MCD,2001-10-16,29.700000762939453
385616,MCD,2001-10-17,29.399999618530277
385617,MCD,2001-10-18,29.239999771118164
385618,MCD,2001-10-19,28.57999992370605
385619,MCD,2001-10-22,28.399999618530277
385620,MCD,2001-10-23,27.65999984741211
385621,MCD,2001-10-24,27.989999771118164
385622,MCD,2001-10-25,28.350000381469727
385623,MCD,2001-10-26,28.950000762939453
385624,MCD,2001-10-29,27.280000686645508
385625,MCD,2001-10-30,25.989999771118164
385626,MCD,2001-10-31,26.06999969482422
385627,MCD,2001-11-01,26.200000762939453
385628,MCD,2001-11-02,26.790000915527344
385629,MCD,2001-11-05,26.780000686645508
385630,MCD,2001-11-06,27.0
385631,MCD,2001-11-07,27.020000457763672
385632,MCD,2001-11-08,26.299999237060547
385633,MCD,2001-11-09,26.57999992370605
385634,MCD,2001-11-12,26.76000022888184
385635,MCD,2001-11-13,27.459999084472656
385636,MCD,2001-11-14,27.540000915527344
385637,MCD,2001-11-15,28.36000061035156
385638,MCD,2001-11-16,28.01000022888184
385639,MCD,2001-11-19,27.86000061035156
385640,MCD,2001-11-20,27.21999931335449
385641,MCD,2001-11-21,27.18000030517578
385642,MCD,2001-11-23,27.520000457763672
385643,MCD,2001-11-26,27.399999618530277
385644,MCD,2001-11-27,27.020000457763672
385645,MCD,2001-11-28,26.76000022888184
385646,MCD,2001-11-29,26.790000915527344
385647,MCD,2001-11-30,26.84000015258789
385648,MCD,2001-12-03,26.71999931335449
385649,MCD,2001-12-04,26.8700008392334
385650,MCD,2001-12-05,27.479999542236328
385651,MCD,2001-12-06,27.6200008392334
385652,MCD,2001-12-07,26.899999618530277
385653,MCD,2001-12-10,27.020000457763672
385654,MCD,2001-12-11,26.5
385655,MCD,2001-12-12,25.63999938964844
385656,MCD,2001-12-13,25.63999938964844
385657,MCD,2001-12-14,26.799999237060547
385658,MCD,2001-12-17,26.059999465942383
385659,MCD,2001-12-18,26.399999618530277
385660,MCD,2001-12-19,26.170000076293945
385661,MCD,2001-12-20,25.649999618530277
385662,MCD,2001-12-21,25.899999618530277
385663,MCD,2001-12-24,25.850000381469727
385664,MCD,2001-12-26,26.100000381469727
385665,MCD,2001-12-27,26.729999542236328
385666,MCD,2001-12-28,26.600000381469727
385667,MCD,2001-12-31,26.46999931335449
385668,MCD,2002-01-02,26.489999771118164
385669,MCD,2002-01-03,26.790000915527344
385670,MCD,2002-01-04,26.989999771118164
385671,MCD,2002-01-07,27.200000762939453
385672,MCD,2002-01-08,27.36000061035156
385673,MCD,2002-01-09,26.8799991607666
385674,MCD,2002-01-10,26.809999465942383
385675,MCD,2002-01-11,26.34000015258789
385676,MCD,2002-01-14,26.020000457763672
385677,MCD,2002-01-15,26.200000762939453
385678,MCD,2002-01-16,26.059999465942383
385679,MCD,2002-01-17,26.479999542236328
385680,MCD,2002-01-18,26.43000030517578
385681,MCD,2002-01-22,26.799999237060547
385682,MCD,2002-01-23,27.399999618530277
385683,MCD,2002-01-24,26.46999931335449
385684,MCD,2002-01-25,25.6200008392334
385685,MCD,2002-01-28,26.3799991607666
385686,MCD,2002-01-29,26.26000022888184
385687,MCD,2002-01-30,26.989999771118164
385688,MCD,2002-01-31,27.18000030517578
385689,MCD,2002-02-01,26.6299991607666
385690,MCD,2002-02-04,26.600000381469727
385691,MCD,2002-02-05,27.200000762939453
385692,MCD,2002-02-06,27.190000534057617
385693,MCD,2002-02-07,27.059999465942383
385694,MCD,2002-02-08,26.71999931335449
385695,MCD,2002-02-11,27.0
385696,MCD,2002-02-12,26.850000381469727
385697,MCD,2002-02-13,26.93000030517578
385698,MCD,2002-02-14,26.86000061035156
385699,MCD,2002-02-15,26.75
385700,MCD,2002-02-19,26.200000762939453
385701,MCD,2002-02-20,26.96999931335449
385702,MCD,2002-02-21,26.520000457763672
385703,MCD,2002-02-22,26.950000762939453
385704,MCD,2002-02-25,26.81999969482422
385705,MCD,2002-02-26,26.5
385706,MCD,2002-02-27,26.3799991607666
385707,MCD,2002-02-28,26.100000381469727
385708,MCD,2002-03-01,26.170000076293945
385709,MCD,2002-03-04,26.850000381469727
385710,MCD,2002-03-05,27.6200008392334
385711,MCD,2002-03-06,28.059999465942383
385712,MCD,2002-03-07,27.739999771118164
385713,MCD,2002-03-08,27.90999984741211
385714,MCD,2002-03-11,27.899999618530277
385715,MCD,2002-03-12,28.350000381469727
385716,MCD,2002-03-13,27.899999618530277
385717,MCD,2002-03-14,28.149999618530277
385718,MCD,2002-03-15,28.71999931335449
385719,MCD,2002-03-18,28.440000534057617
385720,MCD,2002-03-19,28.799999237060547
385721,MCD,2002-03-20,28.75
385722,MCD,2002-03-21,28.700000762939453
385723,MCD,2002-03-22,27.649999618530277
385724,MCD,2002-03-25,27.21999931335449
385725,MCD,2002-03-26,27.489999771118164
385726,MCD,2002-03-27,27.940000534057617
385727,MCD,2002-03-28,27.75
385728,MCD,2002-04-01,27.25
385729,MCD,2002-04-02,27.5
385730,MCD,2002-04-03,27.489999771118164
385731,MCD,2002-04-04,27.790000915527344
385732,MCD,2002-04-05,28.350000381469727
385733,MCD,2002-04-08,28.489999771118164
385734,MCD,2002-04-09,28.149999618530277
385735,MCD,2002-04-10,27.950000762939453
385736,MCD,2002-04-11,27.709999084472656
385737,MCD,2002-04-12,27.799999237060547
385738,MCD,2002-04-15,27.399999618530277
385739,MCD,2002-04-16,27.5
385740,MCD,2002-04-17,27.15999984741211
385741,MCD,2002-04-18,28.6200008392334
385742,MCD,2002-04-19,28.600000381469727
385743,MCD,2002-04-22,28.5
385744,MCD,2002-04-23,28.770000457763672
385745,MCD,2002-04-24,28.5
385746,MCD,2002-04-25,28.32999992370605
385747,MCD,2002-04-26,28.229999542236328
385748,MCD,2002-04-29,28.209999084472656
385749,MCD,2002-04-30,28.399999618530277
385750,MCD,2002-05-01,28.479999542236328
385751,MCD,2002-05-02,28.5
385752,MCD,2002-05-03,29.290000915527344
385753,MCD,2002-05-06,29.100000381469727
385754,MCD,2002-05-07,29.209999084472656
385755,MCD,2002-05-08,28.8799991607666
385756,MCD,2002-05-09,29.280000686645508
385757,MCD,2002-05-10,29.809999465942383
385758,MCD,2002-05-13,30.40999984741211
385759,MCD,2002-05-14,29.979999542236328
385760,MCD,2002-05-15,30.059999465942383
385761,MCD,2002-05-16,29.96999931335449
385762,MCD,2002-05-17,30.01000022888184
385763,MCD,2002-05-20,30.1299991607666
385764,MCD,2002-05-21,30.399999618530277
385765,MCD,2002-05-22,30.649999618530277
385766,MCD,2002-05-23,30.399999618530277
385767,MCD,2002-05-24,30.26000022888184
385768,MCD,2002-05-28,30.149999618530277
385769,MCD,2002-05-29,30.01000022888184
385770,MCD,2002-05-30,29.770000457763672
385771,MCD,2002-05-31,29.940000534057617
385772,MCD,2002-06-03,29.5
385773,MCD,2002-06-04,29.280000686645508
385774,MCD,2002-06-05,29.989999771118164
385775,MCD,2002-06-06,30.0
385776,MCD,2002-06-07,29.93000030517578
385777,MCD,2002-06-10,30.309999465942383
385778,MCD,2002-06-11,29.799999237060547
385779,MCD,2002-06-12,29.75
385780,MCD,2002-06-13,29.809999465942383
385781,MCD,2002-06-14,29.1200008392334
385782,MCD,2002-06-17,29.81999969482422
385783,MCD,2002-06-18,29.799999237060547
385784,MCD,2002-06-19,29.979999542236328
385785,MCD,2002-06-20,29.520000457763672
385786,MCD,2002-06-21,29.0
385787,MCD,2002-06-24,29.15999984741211
385788,MCD,2002-06-25,29.049999237060547
385789,MCD,2002-06-26,28.780000686645508
385790,MCD,2002-06-27,28.670000076293945
385791,MCD,2002-06-28,28.450000762939453
385792,MCD,2002-07-01,28.100000381469727
385793,MCD,2002-07-02,27.709999084472656
385794,MCD,2002-07-03,27.43000030517578
385795,MCD,2002-07-05,27.84000015258789
385796,MCD,2002-07-08,27.899999618530277
385797,MCD,2002-07-09,27.799999237060547
385798,MCD,2002-07-10,28.09000015258789
385799,MCD,2002-07-11,27.38999938964844
385800,MCD,2002-07-12,27.1200008392334
385801,MCD,2002-07-15,26.549999237060547
385802,MCD,2002-07-16,26.049999237060547
385803,MCD,2002-07-17,25.700000762939453
385804,MCD,2002-07-18,25.11000061035156
385805,MCD,2002-07-19,24.170000076293945
385806,MCD,2002-07-22,23.299999237060547
385807,MCD,2002-07-23,23.84000015258789
385808,MCD,2002-07-24,23.770000457763672
385809,MCD,2002-07-25,21.850000381469727
385810,MCD,2002-07-26,23.489999771118164
385811,MCD,2002-07-29,24.68000030517578
385812,MCD,2002-07-30,24.5
385813,MCD,2002-07-31,24.75
385814,MCD,2002-08-01,24.34000015258789
385815,MCD,2002-08-02,23.799999237060547
385816,MCD,2002-08-05,23.84000015258789
385817,MCD,2002-08-06,22.979999542236328
385818,MCD,2002-08-07,23.36000061035156
385819,MCD,2002-08-08,22.5
385820,MCD,2002-08-09,22.76000022888184
385821,MCD,2002-08-12,22.920000076293945
385822,MCD,2002-08-13,22.65999984741211
385823,MCD,2002-08-14,23.0
385824,MCD,2002-08-15,24.15999984741211
385825,MCD,2002-08-16,23.799999237060547
385826,MCD,2002-08-19,24.61000061035156
385827,MCD,2002-08-20,24.3700008392334
385828,MCD,2002-08-21,24.520000457763672
385829,MCD,2002-08-22,24.399999618530277
385830,MCD,2002-08-23,24.149999618530277
385831,MCD,2002-08-26,23.959999084472656
385832,MCD,2002-08-27,23.850000381469727
385833,MCD,2002-08-28,23.56999969482422
385834,MCD,2002-08-29,23.809999465942383
385835,MCD,2002-08-30,23.76000022888184
385836,MCD,2002-09-03,23.030000686645508
385837,MCD,2002-09-04,22.239999771118164
385838,MCD,2002-09-05,21.96999931335449
385839,MCD,2002-09-06,21.36000061035156
385840,MCD,2002-09-09,21.450000762939453
385841,MCD,2002-09-10,21.299999237060547
385842,MCD,2002-09-11,21.34000015258789
385843,MCD,2002-09-12,20.309999465942383
385844,MCD,2002-09-13,20.530000686645508
385845,MCD,2002-09-16,21.690000534057617
385846,MCD,2002-09-17,18.90999984741211
385847,MCD,2002-09-18,18.15999984741211
385848,MCD,2002-09-19,17.850000381469727
385849,MCD,2002-09-20,17.950000762939453
385850,MCD,2002-09-23,18.15999984741211
385851,MCD,2002-09-24,17.899999618530273
385852,MCD,2002-09-25,18.100000381469727
385853,MCD,2002-09-26,18.450000762939453
385854,MCD,2002-09-27,18.3700008392334
385855,MCD,2002-09-30,17.65999984741211
385856,MCD,2002-10-01,18.280000686645508
385857,MCD,2002-10-02,18.190000534057617
385858,MCD,2002-10-03,17.790000915527344
385859,MCD,2002-10-04,17.5
385860,MCD,2002-10-07,17.450000762939453
385861,MCD,2002-10-08,17.559999465942383
385862,MCD,2002-10-09,16.559999465942383
385863,MCD,2002-10-10,17.170000076293945
385864,MCD,2002-10-11,17.969999313354492
385865,MCD,2002-10-14,17.969999313354492
385866,MCD,2002-10-15,18.059999465942383
385867,MCD,2002-10-16,17.5
385868,MCD,2002-10-17,17.829999923706055
385869,MCD,2002-10-18,17.479999542236328
385870,MCD,2002-10-21,18.299999237060547
385871,MCD,2002-10-22,18.950000762939453
385872,MCD,2002-10-23,19.25
385873,MCD,2002-10-24,18.709999084472656
385874,MCD,2002-10-25,18.5
385875,MCD,2002-10-28,18.31999969482422
385876,MCD,2002-10-29,18.420000076293945
385877,MCD,2002-10-30,18.200000762939453
385878,MCD,2002-10-31,18.11000061035156
385879,MCD,2002-11-01,18.1299991607666
385880,MCD,2002-11-04,18.43000030517578
385881,MCD,2002-11-05,18.93000030517578
385882,MCD,2002-11-06,19.059999465942383
385883,MCD,2002-11-07,19.309999465942383
385884,MCD,2002-11-08,17.790000915527344
385885,MCD,2002-11-11,17.09000015258789
385886,MCD,2002-11-12,17.09000015258789
385887,MCD,2002-11-13,17.149999618530273
385888,MCD,2002-11-14,17.299999237060547
385889,MCD,2002-11-15,17.3799991607666
385890,MCD,2002-11-18,17.75
385891,MCD,2002-11-19,17.84000015258789
385892,MCD,2002-11-20,18.049999237060547
385893,MCD,2002-11-21,18.700000762939453
385894,MCD,2002-11-22,18.63999938964844
385895,MCD,2002-11-25,18.229999542236328
385896,MCD,2002-11-26,18.21999931335449
385897,MCD,2002-11-27,18.5
385898,MCD,2002-11-29,18.5
385899,MCD,2002-12-02,18.739999771118164
385900,MCD,2002-12-03,18.239999771118164
385901,MCD,2002-12-04,18.3700008392334
385902,MCD,2002-12-05,18.780000686645508
385903,MCD,2002-12-06,17.969999313354492
385904,MCD,2002-12-09,17.399999618530273
385905,MCD,2002-12-10,17.350000381469727
385906,MCD,2002-12-11,17.200000762939453
385907,MCD,2002-12-12,17.399999618530273
385908,MCD,2002-12-13,17.34000015258789
385909,MCD,2002-12-16,17.3799991607666
385910,MCD,2002-12-17,15.989999771118164
385911,MCD,2002-12-18,15.960000038146973
385912,MCD,2002-12-19,15.640000343322754
385913,MCD,2002-12-20,15.75
385914,MCD,2002-12-23,15.550000190734863
385915,MCD,2002-12-24,15.479999542236328
385916,MCD,2002-12-26,15.579999923706056
385917,MCD,2002-12-27,15.5
385918,MCD,2002-12-30,15.75
385919,MCD,2002-12-31,16.079999923706055
385920,MCD,2003-01-02,16.549999237060547
385921,MCD,2003-01-03,16.1200008392334
385922,MCD,2003-01-06,16.649999618530273
385923,MCD,2003-01-07,16.670000076293945
385924,MCD,2003-01-08,16.84000015258789
385925,MCD,2003-01-09,16.8700008392334
385926,MCD,2003-01-10,17.239999771118164
385927,MCD,2003-01-13,17.329999923706055
385928,MCD,2003-01-14,16.959999084472656
385929,MCD,2003-01-15,16.690000534057617
385930,MCD,2003-01-16,15.850000381469728
385931,MCD,2003-01-17,15.449999809265137
385932,MCD,2003-01-21,15.34000015258789
385933,MCD,2003-01-22,15.359999656677246
385934,MCD,2003-01-23,15.0
385935,MCD,2003-01-24,14.899999618530272
385936,MCD,2003-01-27,14.699999809265137
385937,MCD,2003-01-28,14.670000076293944
385938,MCD,2003-01-29,14.380000114440918
385939,MCD,2003-01-30,14.460000038146973
385940,MCD,2003-01-31,14.239999771118164
385941,MCD,2003-02-03,14.520000457763672
385942,MCD,2003-02-04,14.300000190734863
385943,MCD,2003-02-05,14.0600004196167
385944,MCD,2003-02-06,13.68000030517578
385945,MCD,2003-02-07,13.550000190734863
385946,MCD,2003-02-10,13.699999809265137
385947,MCD,2003-02-11,13.899999618530272
385948,MCD,2003-02-12,13.829999923706056
385949,MCD,2003-02-13,13.56999969482422
385950,MCD,2003-02-14,13.619999885559082
385951,MCD,2003-02-18,13.449999809265137
385952,MCD,2003-02-19,13.5
385953,MCD,2003-02-20,13.380000114440918
385954,MCD,2003-02-21,13.579999923706056
385955,MCD,2003-02-24,13.270000457763672
385956,MCD,2003-02-25,13.149999618530272
385957,MCD,2003-02-26,12.8100004196167
385958,MCD,2003-02-27,13.25
385959,MCD,2003-02-28,13.609999656677246
385960,MCD,2003-03-03,13.1899995803833
385961,MCD,2003-03-04,12.90999984741211
385962,MCD,2003-03-05,12.770000457763672
385963,MCD,2003-03-06,12.609999656677246
385964,MCD,2003-03-07,12.81999969482422
385965,MCD,2003-03-10,12.5
385966,MCD,2003-03-11,12.470000267028809
385967,MCD,2003-03-12,12.380000114440918
385968,MCD,2003-03-13,12.800000190734863
385969,MCD,2003-03-14,13.539999961853027
385970,MCD,2003-03-17,13.699999809265137
385971,MCD,2003-03-18,14.3100004196167
385972,MCD,2003-03-19,14.56999969482422
385973,MCD,2003-03-20,14.380000114440918
385974,MCD,2003-03-21,14.649999618530272
385975,MCD,2003-03-24,14.029999732971191
385976,MCD,2003-03-25,14.15999984741211
385977,MCD,2003-03-26,14.229999542236328
385978,MCD,2003-03-27,14.5
385979,MCD,2003-03-28,14.84000015258789
385980,MCD,2003-03-31,14.460000038146973
385981,MCD,2003-04-01,14.050000190734863
385982,MCD,2003-04-02,14.31999969482422
385983,MCD,2003-04-03,14.079999923706056
385984,MCD,2003-04-04,14.550000190734863
385985,MCD,2003-04-07,15.800000190734863
385986,MCD,2003-04-08,15.84000015258789
385987,MCD,2003-04-09,15.5
385988,MCD,2003-04-10,15.800000190734863
385989,MCD,2003-04-11,15.779999732971191
385990,MCD,2003-04-14,15.699999809265137
385991,MCD,2003-04-15,15.850000381469728
385992,MCD,2003-04-16,15.75
385993,MCD,2003-04-17,16.0
385994,MCD,2003-04-21,16.010000228881836
385995,MCD,2003-04-22,16.049999237060547
385996,MCD,2003-04-23,15.850000381469728
385997,MCD,2003-04-24,15.920000076293944
385998,MCD,2003-04-25,15.8100004196167
385999,MCD,2003-04-28,16.93000030517578
386000,MCD,2003-04-29,17.280000686645508
386001,MCD,2003-04-30,17.100000381469727
386002,MCD,2003-05-01,17.15999984741211
386003,MCD,2003-05-02,17.59000015258789
386004,MCD,2003-05-05,17.489999771118164
386005,MCD,2003-05-06,17.8799991607666
386006,MCD,2003-05-07,17.389999389648438
386007,MCD,2003-05-08,17.25
386008,MCD,2003-05-09,17.579999923706055
386009,MCD,2003-05-12,18.290000915527344
386010,MCD,2003-05-13,18.270000457763672
386011,MCD,2003-05-14,18.559999465942383
386012,MCD,2003-05-15,18.600000381469727
386013,MCD,2003-05-16,18.520000457763672
386014,MCD,2003-05-19,18.15999984741211
386015,MCD,2003-05-20,16.950000762939453
386016,MCD,2003-05-21,17.299999237060547
386017,MCD,2003-05-22,17.5
386018,MCD,2003-05-23,17.799999237060547
386019,MCD,2003-05-27,17.770000457763672
386020,MCD,2003-05-28,18.26000022888184
386021,MCD,2003-05-29,18.34000015258789
386022,MCD,2003-05-30,18.729999542236328
386023,MCD,2003-06-02,18.899999618530277
386024,MCD,2003-06-03,19.170000076293945
386025,MCD,2003-06-04,18.989999771118164
386026,MCD,2003-06-05,19.280000686645508
386027,MCD,2003-06-06,21.059999465942383
386028,MCD,2003-06-09,20.8700008392334
386029,MCD,2003-06-10,21.670000076293945
386030,MCD,2003-06-11,21.63999938964844
386031,MCD,2003-06-12,21.6200008392334
386032,MCD,2003-06-13,21.459999084472656
386033,MCD,2003-06-16,22.200000762939453
386034,MCD,2003-06-17,22.200000762939453
386035,MCD,2003-06-18,22.049999237060547
386036,MCD,2003-06-19,21.559999465942383
386037,MCD,2003-06-20,22.020000457763672
386038,MCD,2003-06-23,22.3700008392334
386039,MCD,2003-06-24,22.530000686645508
386040,MCD,2003-06-25,22.239999771118164
386041,MCD,2003-06-26,22.450000762939453
386042,MCD,2003-06-27,22.3700008392334
386043,MCD,2003-06-30,22.059999465942383
386044,MCD,2003-07-01,21.940000534057617
386045,MCD,2003-07-02,22.71999931335449
386046,MCD,2003-07-03,22.6200008392334
386047,MCD,2003-07-07,22.899999618530277
386048,MCD,2003-07-08,22.799999237060547
386049,MCD,2003-07-09,22.850000381469727
386050,MCD,2003-07-10,22.26000022888184
386051,MCD,2003-07-11,22.57999992370605
386052,MCD,2003-07-14,21.920000076293945
386053,MCD,2003-07-15,21.07999992370605
386054,MCD,2003-07-16,21.1200008392334
386055,MCD,2003-07-17,20.489999771118164
386056,MCD,2003-07-18,21.38999938964844
386057,MCD,2003-07-21,20.8700008392334
386058,MCD,2003-07-22,21.07999992370605
386059,MCD,2003-07-23,21.209999084472656
386060,MCD,2003-07-24,21.07999992370605
386061,MCD,2003-07-25,21.440000534057617
386062,MCD,2003-07-28,21.26000022888184
386063,MCD,2003-07-29,22.149999618530277
386064,MCD,2003-07-30,22.399999618530277
386065,MCD,2003-07-31,23.01000022888184
386066,MCD,2003-08-01,22.96999931335449
386067,MCD,2003-08-04,22.57999992370605
386068,MCD,2003-08-05,22.0
386069,MCD,2003-08-06,21.81999969482422
386070,MCD,2003-08-07,22.059999465942383
386071,MCD,2003-08-08,23.88999938964844
386072,MCD,2003-08-11,23.76000022888184
386073,MCD,2003-08-12,23.790000915527344
386074,MCD,2003-08-13,23.170000076293945
386075,MCD,2003-08-14,22.950000762939453
386076,MCD,2003-08-15,22.979999542236328
386077,MCD,2003-08-18,22.71999931335449
386078,MCD,2003-08-19,22.8799991607666
386079,MCD,2003-08-20,23.0
386080,MCD,2003-08-21,22.5
386081,MCD,2003-08-22,21.950000762939453
386082,MCD,2003-08-25,22.200000762939453
386083,MCD,2003-08-26,22.299999237060547
386084,MCD,2003-08-27,22.559999465942383
386085,MCD,2003-08-28,22.350000381469727
386086,MCD,2003-08-29,22.420000076293945
386087,MCD,2003-09-02,22.5
386088,MCD,2003-09-03,22.690000534057617
386089,MCD,2003-09-04,23.38999938964844
386090,MCD,2003-09-05,23.299999237060547
386091,MCD,2003-09-08,23.350000381469727
386092,MCD,2003-09-09,23.59000015258789
386093,MCD,2003-09-10,23.200000762939453
386094,MCD,2003-09-11,23.700000762939453
386095,MCD,2003-09-12,23.479999542236328
386096,MCD,2003-09-15,23.489999771118164
386097,MCD,2003-09-16,23.75
386098,MCD,2003-09-17,23.75
386099,MCD,2003-09-18,23.90999984741211
386100,MCD,2003-09-19,23.920000076293945
386101,MCD,2003-09-22,23.6299991607666
386102,MCD,2003-09-23,23.899999618530277
386103,MCD,2003-09-24,23.93000030517578
386104,MCD,2003-09-25,23.36000061035156
386105,MCD,2003-09-26,23.600000381469727
386106,MCD,2003-09-29,23.729999542236328
386107,MCD,2003-09-30,23.540000915527344
386108,MCD,2003-10-01,24.209999084472656
386109,MCD,2003-10-02,24.280000686645508
386110,MCD,2003-10-03,24.26000022888184
386111,MCD,2003-10-06,24.100000381469727
386112,MCD,2003-10-07,24.71999931335449
386113,MCD,2003-10-08,24.149999618530277
386114,MCD,2003-10-09,24.209999084472656
386115,MCD,2003-10-10,24.290000915527344
386116,MCD,2003-10-13,24.479999542236328
386117,MCD,2003-10-14,24.38999938964844
386118,MCD,2003-10-15,23.920000076293945
386119,MCD,2003-10-16,24.0
386120,MCD,2003-10-17,24.149999618530277
386121,MCD,2003-10-20,24.18000030517578
386122,MCD,2003-10-21,23.739999771118164
386123,MCD,2003-10-22,23.899999618530277
386124,MCD,2003-10-23,24.0
386125,MCD,2003-10-24,24.190000534057617
386126,MCD,2003-10-27,24.25
386127,MCD,2003-10-28,24.600000381469727
386128,MCD,2003-10-29,24.61000061035156
386129,MCD,2003-10-30,24.729999542236328
386130,MCD,2003-10-31,25.0
386131,MCD,2003-11-03,25.38999938964844
386132,MCD,2003-11-04,26.11000061035156
386133,MCD,2003-11-05,26.149999618530277
386134,MCD,2003-11-06,25.979999542236328
386135,MCD,2003-11-07,26.01000022888184
386136,MCD,2003-11-10,26.0
386137,MCD,2003-11-11,26.100000381469727
386138,MCD,2003-11-12,26.239999771118164
386139,MCD,2003-11-13,26.06999969482422
386140,MCD,2003-11-14,25.68000030517578
386141,MCD,2003-11-17,25.0
386142,MCD,2003-11-18,24.700000762939453
386143,MCD,2003-11-19,24.649999618530277
386144,MCD,2003-11-20,24.68000030517578
386145,MCD,2003-11-21,24.96999931335449
386146,MCD,2003-11-24,25.63999938964844
386147,MCD,2003-11-25,25.76000022888184
386148,MCD,2003-11-26,25.38999938964844
386149,MCD,2003-11-28,25.6299991607666
386150,MCD,2003-12-01,26.350000381469727
386151,MCD,2003-12-02,26.479999542236328
386152,MCD,2003-12-03,26.459999084472656
386153,MCD,2003-12-04,26.559999465942383
386154,MCD,2003-12-05,25.989999771118164
386155,MCD,2003-12-08,25.6200008392334
386156,MCD,2003-12-09,25.420000076293945
386157,MCD,2003-12-10,25.549999237060547
386158,MCD,2003-12-11,25.799999237060547
386159,MCD,2003-12-12,25.780000686645508
386160,MCD,2003-12-15,25.420000076293945
386161,MCD,2003-12-16,24.8799991607666
386162,MCD,2003-12-17,24.5
386163,MCD,2003-12-18,24.809999465942383
386164,MCD,2003-12-19,24.299999237060547
386165,MCD,2003-12-22,25.15999984741211
386166,MCD,2003-12-23,25.280000686645508
386167,MCD,2003-12-24,23.959999084472656
386168,MCD,2003-12-26,24.09000015258789
386169,MCD,2003-12-29,24.600000381469727
386170,MCD,2003-12-30,24.780000686645508
386171,MCD,2003-12-31,24.82999992370605
386172,MCD,2004-01-02,24.790000915527344
386173,MCD,2004-01-05,25.030000686645508
386174,MCD,2004-01-06,25.32999992370605
386175,MCD,2004-01-07,25.40999984741211
386176,MCD,2004-01-08,25.5
386177,MCD,2004-01-09,25.149999618530277
386178,MCD,2004-01-12,25.11000061035156
386179,MCD,2004-01-13,24.63999938964844
386180,MCD,2004-01-14,25.06999969482422
386181,MCD,2004-01-15,25.149999618530277
386182,MCD,2004-01-16,25.309999465942383
386183,MCD,2004-01-20,25.170000076293945
386184,MCD,2004-01-21,25.520000457763672
386185,MCD,2004-01-22,25.38999938964844
386186,MCD,2004-01-23,25.25
386187,MCD,2004-01-26,25.280000686645508
386188,MCD,2004-01-27,25.450000762939453
386189,MCD,2004-01-28,24.86000061035156
386190,MCD,2004-01-29,25.5
386191,MCD,2004-01-30,25.739999771118164
386192,MCD,2004-02-02,25.989999771118164
386193,MCD,2004-02-03,26.149999618530277
386194,MCD,2004-02-04,26.40999984741211
386195,MCD,2004-02-05,26.700000762939453
386196,MCD,2004-02-06,27.15999984741211
386197,MCD,2004-02-09,26.90999984741211
386198,MCD,2004-02-10,26.780000686645508
386199,MCD,2004-02-11,27.049999237060547
386200,MCD,2004-02-12,26.68000030517578
386201,MCD,2004-02-13,26.6299991607666
386202,MCD,2004-02-17,27.0
386203,MCD,2004-02-18,27.049999237060547
386204,MCD,2004-02-19,27.25
386205,MCD,2004-02-20,27.15999984741211
386206,MCD,2004-02-23,27.770000457763672
386207,MCD,2004-02-24,27.6299991607666
386208,MCD,2004-02-25,27.940000534057617
386209,MCD,2004-02-26,28.299999237060547
386210,MCD,2004-02-27,28.299999237060547
386211,MCD,2004-03-01,28.40999984741211
386212,MCD,2004-03-02,28.420000076293945
386213,MCD,2004-03-03,28.88999938964844
386214,MCD,2004-03-04,28.84000015258789
386215,MCD,2004-03-05,29.850000381469727
386216,MCD,2004-03-08,29.309999465942383
386217,MCD,2004-03-09,28.979999542236328
386218,MCD,2004-03-10,28.90999984741211
386219,MCD,2004-03-11,28.700000762939453
386220,MCD,2004-03-12,29.01000022888184
386221,MCD,2004-03-15,28.450000762939453
386222,MCD,2004-03-16,28.65999984741211
386223,MCD,2004-03-17,28.700000762939453
386224,MCD,2004-03-18,28.020000457763672
386225,MCD,2004-03-19,28.100000381469727
386226,MCD,2004-03-22,28.350000381469727
386227,MCD,2004-03-23,27.76000022888184
386228,MCD,2004-03-24,27.700000762939453
386229,MCD,2004-03-25,28.450000762939453
386230,MCD,2004-03-26,27.8700008392334
386231,MCD,2004-03-29,28.46999931335449
386232,MCD,2004-03-30,28.65999984741211
386233,MCD,2004-03-31,28.56999969482422
386234,MCD,2004-04-01,28.90999984741211
386235,MCD,2004-04-02,28.940000534057617
386236,MCD,2004-04-05,29.36000061035156
386237,MCD,2004-04-06,29.01000022888184
386238,MCD,2004-04-07,28.899999618530277
386239,MCD,2004-04-08,28.670000076293945
386240,MCD,2004-04-12,29.020000457763672
386241,MCD,2004-04-13,28.270000457763672
386242,MCD,2004-04-14,27.0
386243,MCD,2004-04-15,26.93000030517578
386244,MCD,2004-04-16,27.459999084472656
386245,MCD,2004-04-19,26.75
386246,MCD,2004-04-20,26.549999237060547
386247,MCD,2004-04-21,26.950000762939453
386248,MCD,2004-04-22,27.399999618530277
386249,MCD,2004-04-23,27.34000015258789
386250,MCD,2004-04-26,27.31999969482422
386251,MCD,2004-04-27,27.200000762939453
386252,MCD,2004-04-28,27.61000061035156
386253,MCD,2004-04-29,27.18000030517578
386254,MCD,2004-04-30,27.229999542236328
386255,MCD,2004-05-03,27.76000022888184
386256,MCD,2004-05-04,27.61000061035156
386257,MCD,2004-05-05,27.809999465942383
386258,MCD,2004-05-06,27.270000457763672
386259,MCD,2004-05-07,26.709999084472656
386260,MCD,2004-05-10,26.63999938964844
386261,MCD,2004-05-11,26.450000762939453
386262,MCD,2004-05-12,26.06999969482422
386263,MCD,2004-05-13,26.09000015258789
386264,MCD,2004-05-14,26.170000076293945
386265,MCD,2004-05-17,25.8700008392334
386266,MCD,2004-05-18,25.790000915527344
386267,MCD,2004-05-19,25.75
386268,MCD,2004-05-20,25.309999465942383
386269,MCD,2004-05-21,25.450000762939453
386270,MCD,2004-05-24,25.350000381469727
386271,MCD,2004-05-25,25.450000762939453
386272,MCD,2004-05-26,25.75
386273,MCD,2004-05-27,26.270000457763672
386274,MCD,2004-05-28,26.399999618530277
386275,MCD,2004-06-01,26.46999931335449
386276,MCD,2004-06-02,26.43000030517578
386277,MCD,2004-06-03,26.520000457763672
386278,MCD,2004-06-04,26.86000061035156
386279,MCD,2004-06-07,26.61000061035156
386280,MCD,2004-06-08,26.84000015258789
386281,MCD,2004-06-09,26.57999992370605
386282,MCD,2004-06-10,27.049999237060547
386283,MCD,2004-06-14,27.0
386284,MCD,2004-06-15,26.68000030517578
386285,MCD,2004-06-16,26.709999084472656
386286,MCD,2004-06-17,26.71999931335449
386287,MCD,2004-06-18,26.920000076293945
386288,MCD,2004-06-21,26.86000061035156
386289,MCD,2004-06-22,26.899999618530277
386290,MCD,2004-06-23,27.11000061035156
386291,MCD,2004-06-24,27.07999992370605
386292,MCD,2004-06-25,26.989999771118164
386293,MCD,2004-06-28,26.57999992370605
386294,MCD,2004-06-29,26.40999984741211
386295,MCD,2004-06-30,26.0
386296,MCD,2004-07-01,26.309999465942383
386297,MCD,2004-07-02,26.1200008392334
386298,MCD,2004-07-06,26.1299991607666
386299,MCD,2004-07-07,26.420000076293945
386300,MCD,2004-07-08,26.5
386301,MCD,2004-07-09,26.51000022888184
386302,MCD,2004-07-12,26.81999969482422
386303,MCD,2004-07-13,26.68000030517578
386304,MCD,2004-07-14,27.790000915527344
386305,MCD,2004-07-15,27.90999984741211
386306,MCD,2004-07-16,27.809999465942383
386307,MCD,2004-07-19,27.93000030517578
386308,MCD,2004-07-20,28.15999984741211
386309,MCD,2004-07-21,27.65999984741211
386310,MCD,2004-07-22,27.56999969482422
386311,MCD,2004-07-23,27.07999992370605
386312,MCD,2004-07-26,26.979999542236328
386313,MCD,2004-07-27,27.489999771118164
386314,MCD,2004-07-28,27.309999465942383
386315,MCD,2004-07-29,27.239999771118164
386316,MCD,2004-07-30,27.5
386317,MCD,2004-08-02,27.459999084472656
386318,MCD,2004-08-03,27.25
386319,MCD,2004-08-04,27.15999984741211
386320,MCD,2004-08-05,26.8799991607666
386321,MCD,2004-08-06,26.34000015258789
386322,MCD,2004-08-09,26.15999984741211
386323,MCD,2004-08-10,26.739999771118164
386324,MCD,2004-08-11,26.350000381469727
386325,MCD,2004-08-12,25.850000381469727
386326,MCD,2004-08-13,25.809999465942383
386327,MCD,2004-08-16,25.75
386328,MCD,2004-08-17,26.3700008392334
386329,MCD,2004-08-18,26.479999542236328
386330,MCD,2004-08-19,26.600000381469727
386331,MCD,2004-08-20,27.06999969482422
386332,MCD,2004-08-23,26.63999938964844
386333,MCD,2004-08-24,26.8700008392334
386334,MCD,2004-08-25,26.950000762939453
386335,MCD,2004-08-26,27.100000381469727
386336,MCD,2004-08-27,27.170000076293945
386337,MCD,2004-08-30,27.0
386338,MCD,2004-08-31,27.020000457763672
386339,MCD,2004-09-01,27.190000534057617
386340,MCD,2004-09-02,27.489999771118164
386341,MCD,2004-09-03,27.76000022888184
386342,MCD,2004-09-07,27.3799991607666
386343,MCD,2004-09-08,27.5
386344,MCD,2004-09-09,27.440000534057617
386345,MCD,2004-09-10,27.049999237060547
386346,MCD,2004-09-13,27.170000076293945
386347,MCD,2004-09-14,27.600000381469727
386348,MCD,2004-09-15,27.530000686645508
386349,MCD,2004-09-16,27.59000015258789
386350,MCD,2004-09-17,27.670000076293945
386351,MCD,2004-09-20,27.46999931335449
386352,MCD,2004-09-21,27.770000457763672
386353,MCD,2004-09-22,27.01000022888184
386354,MCD,2004-09-23,27.13999938964844
386355,MCD,2004-09-24,27.600000381469727
386356,MCD,2004-09-27,27.940000534057617
386357,MCD,2004-09-28,27.959999084472656
386358,MCD,2004-09-29,27.88999938964844
386359,MCD,2004-09-30,28.030000686645508
386360,MCD,2004-10-01,28.13999938964844
386361,MCD,2004-10-04,28.0
386362,MCD,2004-10-05,27.940000534057617
386363,MCD,2004-10-06,27.84000015258789
386364,MCD,2004-10-07,27.93000030517578
386365,MCD,2004-10-08,27.940000534057617
386366,MCD,2004-10-11,27.68000030517578
386367,MCD,2004-10-12,27.549999237060547
386368,MCD,2004-10-13,28.86000061035156
386369,MCD,2004-10-14,29.07999992370605
386370,MCD,2004-10-15,28.989999771118164
386371,MCD,2004-10-18,29.200000762939453
386372,MCD,2004-10-19,29.0
386373,MCD,2004-10-20,28.799999237060547
386374,MCD,2004-10-21,28.520000457763672
386375,MCD,2004-10-22,28.520000457763672
386376,MCD,2004-10-25,28.3799991607666
386377,MCD,2004-10-26,28.8700008392334
386378,MCD,2004-10-27,29.190000534057617
386379,MCD,2004-10-28,29.030000686645508
386380,MCD,2004-10-29,29.149999618530277
386381,MCD,2004-11-01,29.57999992370605
386382,MCD,2004-11-02,29.190000534057617
386383,MCD,2004-11-03,29.309999465942383
386384,MCD,2004-11-04,29.6299991607666
386385,MCD,2004-11-05,30.059999465942383
386386,MCD,2004-11-08,30.200000762939453
386387,MCD,2004-11-09,30.18000030517578
386388,MCD,2004-11-10,30.020000457763672
386389,MCD,2004-11-11,30.280000686645508
386390,MCD,2004-11-12,30.5
386391,MCD,2004-11-15,30.420000076293945
386392,MCD,2004-11-16,30.11000061035156
386393,MCD,2004-11-17,30.399999618530277
386394,MCD,2004-11-18,29.950000762939453
386395,MCD,2004-11-19,29.299999237060547
386396,MCD,2004-11-22,29.3799991607666
386397,MCD,2004-11-23,30.100000381469727
386398,MCD,2004-11-24,30.399999618530277
386399,MCD,2004-11-26,30.56999969482422
386400,MCD,2004-11-29,30.75
386401,MCD,2004-11-30,30.739999771118164
386402,MCD,2004-12-01,31.209999084472656
386403,MCD,2004-12-02,31.420000076293945
386404,MCD,2004-12-03,31.280000686645508
386405,MCD,2004-12-06,31.07999992370605
386406,MCD,2004-12-07,31.21999931335449
386407,MCD,2004-12-08,31.5
386408,MCD,2004-12-09,31.780000686645508
386409,MCD,2004-12-10,31.649999618530277
386410,MCD,2004-12-13,31.979999542236328
386411,MCD,2004-12-14,31.90999984741211
386412,MCD,2004-12-15,32.439998626708984
386413,MCD,2004-12-16,32.65999984741211
386414,MCD,2004-12-17,32.540000915527344
386415,MCD,2004-12-20,32.38999938964844
386416,MCD,2004-12-21,32.59000015258789
386417,MCD,2004-12-22,32.52000045776367
386418,MCD,2004-12-23,32.33000183105469
386419,MCD,2004-12-27,32.150001525878906
386420,MCD,2004-12-28,32.459999084472656
386421,MCD,2004-12-29,32.529998779296875
386422,MCD,2004-12-30,32.380001068115234
386423,MCD,2004-12-31,32.060001373291016
386424,MCD,2005-01-03,31.81999969482422
386425,MCD,2005-01-04,32.08000183105469
386426,MCD,2005-01-05,31.82999992370605
386427,MCD,2005-01-06,32.08000183105469
386428,MCD,2005-01-07,31.8700008392334
386429,MCD,2005-01-10,31.670000076293945
386430,MCD,2005-01-11,31.100000381469727
386431,MCD,2005-01-12,31.34000015258789
386432,MCD,2005-01-13,30.88999938964844
386433,MCD,2005-01-14,31.309999465942383
386434,MCD,2005-01-18,31.600000381469727
386435,MCD,2005-01-19,31.6200008392334
386436,MCD,2005-01-20,31.450000762939453
386437,MCD,2005-01-21,31.25
386438,MCD,2005-01-24,31.739999771118164
386439,MCD,2005-01-25,31.940000534057617
386440,MCD,2005-01-26,31.989999771118164
386441,MCD,2005-01-27,32.119998931884766
386442,MCD,2005-01-28,32.0
386443,MCD,2005-01-31,32.38999938964844
386444,MCD,2005-02-01,31.979999542236328
386445,MCD,2005-02-02,31.770000457763672
386446,MCD,2005-02-03,32.060001373291016
386447,MCD,2005-02-04,32.56999969482422
386448,MCD,2005-02-07,32.779998779296875
386449,MCD,2005-02-08,32.41999816894531
386450,MCD,2005-02-09,31.96999931335449
386451,MCD,2005-02-10,32.099998474121094
386452,MCD,2005-02-11,32.25
386453,MCD,2005-02-14,32.61000061035156
386454,MCD,2005-02-15,33.15999984741211
386455,MCD,2005-02-16,32.599998474121094
386456,MCD,2005-02-17,32.290000915527344
386457,MCD,2005-02-18,32.33000183105469
386458,MCD,2005-02-22,31.950000762939453
386459,MCD,2005-02-23,32.439998626708984
386460,MCD,2005-02-24,32.650001525878906
386461,MCD,2005-02-25,32.97999954223633
386462,MCD,2005-02-28,33.08000183105469
386463,MCD,2005-03-01,33.33000183105469
386464,MCD,2005-03-02,33.279998779296875
386465,MCD,2005-03-03,33.40999984741211
386466,MCD,2005-03-04,33.959999084472656
386467,MCD,2005-03-07,34.209999084472656
386468,MCD,2005-03-08,33.47999954223633
386469,MCD,2005-03-09,32.529998779296875
386470,MCD,2005-03-10,32.75
386471,MCD,2005-03-11,32.59000015258789
386472,MCD,2005-03-14,32.959999084472656
386473,MCD,2005-03-15,32.43000030517578
386474,MCD,2005-03-16,32.31999969482422
386475,MCD,2005-03-17,31.799999237060547
386476,MCD,2005-03-18,31.899999618530277
386477,MCD,2005-03-21,31.68000030517578
386478,MCD,2005-03-22,31.450000762939453
386479,MCD,2005-03-23,31.450000762939453
386480,MCD,2005-03-24,31.57999992370605
386481,MCD,2005-03-28,31.530000686645508
386482,MCD,2005-03-29,31.020000457763672
386483,MCD,2005-03-30,31.649999618530277
386484,MCD,2005-03-31,31.13999938964844
386485,MCD,2005-04-01,31.0
386486,MCD,2005-04-04,30.989999771118164
386487,MCD,2005-04-05,31.209999084472656
386488,MCD,2005-04-06,31.489999771118164
386489,MCD,2005-04-07,31.46999931335449
386490,MCD,2005-04-08,31.13999938964844
386491,MCD,2005-04-11,30.799999237060547
386492,MCD,2005-04-12,30.899999618530277
386493,MCD,2005-04-13,31.21999931335449
386494,MCD,2005-04-14,30.76000022888184
386495,MCD,2005-04-15,30.299999237060547
386496,MCD,2005-04-18,30.100000381469727
386497,MCD,2005-04-19,30.18000030517578
386498,MCD,2005-04-20,29.940000534057617
386499,MCD,2005-04-21,29.850000381469727
386500,MCD,2005-04-22,30.059999465942383
386501,MCD,2005-04-25,30.280000686645508
386502,MCD,2005-04-26,30.0
386503,MCD,2005-04-27,30.15999984741211
386504,MCD,2005-04-28,29.61000061035156
386505,MCD,2005-04-29,29.309999465942383
386506,MCD,2005-05-02,29.56999969482422
386507,MCD,2005-05-03,29.799999237060547
386508,MCD,2005-05-04,30.1299991607666
386509,MCD,2005-05-05,29.940000534057617
386510,MCD,2005-05-06,29.3799991607666
386511,MCD,2005-05-09,30.1200008392334
386512,MCD,2005-05-10,30.100000381469727
386513,MCD,2005-05-11,29.850000381469727
386514,MCD,2005-05-12,29.780000686645508
386515,MCD,2005-05-13,29.649999618530277
386516,MCD,2005-05-16,29.8799991607666
386517,MCD,2005-05-17,29.96999931335449
386518,MCD,2005-05-18,30.57999992370605
386519,MCD,2005-05-19,30.96999931335449
386520,MCD,2005-05-20,30.940000534057617
386521,MCD,2005-05-23,31.31999969482422
386522,MCD,2005-05-24,30.8700008392334
386523,MCD,2005-05-25,30.88999938964844
386524,MCD,2005-05-26,31.479999542236328
386525,MCD,2005-05-27,31.26000022888184
386526,MCD,2005-05-31,30.940000534057617
386527,MCD,2005-06-01,31.020000457763672
386528,MCD,2005-06-02,31.1200008392334
386529,MCD,2005-06-03,30.51000022888184
386530,MCD,2005-06-06,30.40999984741211
386531,MCD,2005-06-07,29.56999969482422
386532,MCD,2005-06-08,29.229999542236328
386533,MCD,2005-06-09,28.979999542236328
386534,MCD,2005-06-10,29.530000686645508
386535,MCD,2005-06-13,29.11000061035156
386536,MCD,2005-06-14,29.299999237060547
386537,MCD,2005-06-15,28.950000762939453
386538,MCD,2005-06-16,29.1299991607666
386539,MCD,2005-06-17,29.0
386540,MCD,2005-06-20,29.059999465942383
386541,MCD,2005-06-21,29.040000915527344
386542,MCD,2005-06-22,29.020000457763672
386543,MCD,2005-06-23,28.56999969482422
386544,MCD,2005-06-24,28.280000686645508
386545,MCD,2005-06-27,28.15999984741211
386546,MCD,2005-06-28,28.239999771118164
386547,MCD,2005-06-29,27.90999984741211
386548,MCD,2005-06-30,27.75
386549,MCD,2005-07-01,27.940000534057617
386550,MCD,2005-07-05,27.96999931335449
386551,MCD,2005-07-06,27.700000762939453
386552,MCD,2005-07-07,28.0
386553,MCD,2005-07-08,28.649999618530277
386554,MCD,2005-07-11,28.96999931335449
386555,MCD,2005-07-12,29.15999984741211
386556,MCD,2005-07-13,29.59000015258789
386557,MCD,2005-07-14,29.600000381469727
386558,MCD,2005-07-15,30.989999771118164
386559,MCD,2005-07-18,30.899999618530277
386560,MCD,2005-07-19,30.850000381469727
386561,MCD,2005-07-20,30.899999618530277
386562,MCD,2005-07-21,30.780000686645508
386563,MCD,2005-07-22,30.940000534057617
386564,MCD,2005-07-25,30.6200008392334
386565,MCD,2005-07-26,30.36000061035156
386566,MCD,2005-07-27,30.07999992370605
386567,MCD,2005-07-28,30.280000686645508
386568,MCD,2005-07-29,31.170000076293945
386569,MCD,2005-08-01,31.18000030517578
386570,MCD,2005-08-02,31.479999542236328
386571,MCD,2005-08-03,31.6200008392334
386572,MCD,2005-08-04,31.200000762939453
386573,MCD,2005-08-05,31.299999237060547
386574,MCD,2005-08-08,32.13999938964844
386575,MCD,2005-08-09,32.439998626708984
386576,MCD,2005-08-10,32.70000076293945
386577,MCD,2005-08-11,34.689998626708984
386578,MCD,2005-08-12,33.25
386579,MCD,2005-08-15,33.599998474121094
386580,MCD,2005-08-16,33.16999816894531
386581,MCD,2005-08-17,33.869998931884766
386582,MCD,2005-08-18,33.38999938964844
386583,MCD,2005-08-19,33.380001068115234
386584,MCD,2005-08-22,33.290000915527344
386585,MCD,2005-08-23,33.040000915527344
386586,MCD,2005-08-24,32.97999954223633
386587,MCD,2005-08-25,33.29999923706055
386588,MCD,2005-08-26,33.47999954223633
386589,MCD,2005-08-29,33.16999816894531
386590,MCD,2005-08-30,32.400001525878906
386591,MCD,2005-08-31,32.45000076293945
386592,MCD,2005-09-01,31.549999237060547
386593,MCD,2005-09-02,31.899999618530277
386594,MCD,2005-09-06,32.65999984741211
386595,MCD,2005-09-07,33.70000076293945
386596,MCD,2005-09-08,33.369998931884766
386597,MCD,2005-09-09,34.13999938964844
386598,MCD,2005-09-12,33.79999923706055
386599,MCD,2005-09-13,33.119998931884766
386600,MCD,2005-09-14,32.36000061035156
386601,MCD,2005-09-15,33.45000076293945
386602,MCD,2005-09-16,34.2400016784668
386603,MCD,2005-09-19,33.5
386604,MCD,2005-09-20,32.619998931884766
386605,MCD,2005-09-21,31.420000076293945
386606,MCD,2005-09-22,33.09000015258789
386607,MCD,2005-09-23,32.63999938964844
386608,MCD,2005-09-26,33.2599983215332
386609,MCD,2005-09-27,33.0099983215332
386610,MCD,2005-09-28,33.099998474121094
386611,MCD,2005-09-29,33.47999954223633
386612,MCD,2005-09-30,33.4900016784668
386613,MCD,2005-10-03,33.869998931884766
386614,MCD,2005-10-04,32.880001068115234
386615,MCD,2005-10-05,32.849998474121094
386616,MCD,2005-10-06,32.72999954223633
386617,MCD,2005-10-07,32.220001220703125
386618,MCD,2005-10-10,32.34000015258789
386619,MCD,2005-10-11,32.34000015258789
386620,MCD,2005-10-12,31.670000076293945
386621,MCD,2005-10-13,32.04999923706055
386622,MCD,2005-10-14,32.31999969482422
386623,MCD,2005-10-17,32.70000076293945
386624,MCD,2005-10-18,32.470001220703125
386625,MCD,2005-10-19,33.689998626708984
386626,MCD,2005-10-20,32.400001525878906
386627,MCD,2005-10-21,32.47999954223633
386628,MCD,2005-10-24,33.119998931884766
386629,MCD,2005-10-25,33.0
386630,MCD,2005-10-26,32.310001373291016
386631,MCD,2005-10-27,31.549999237060547
386632,MCD,2005-10-28,32.290000915527344
386633,MCD,2005-10-31,31.600000381469727
386634,MCD,2005-11-01,31.770000457763672
386635,MCD,2005-11-02,32.2599983215332
386636,MCD,2005-11-03,33.22999954223633
386637,MCD,2005-11-04,33.43000030517578
386638,MCD,2005-11-07,33.70000076293945
386639,MCD,2005-11-08,34.0
386640,MCD,2005-11-09,33.33000183105469
386641,MCD,2005-11-10,33.22999954223633
386642,MCD,2005-11-11,33.79999923706055
386643,MCD,2005-11-14,33.93000030517578
386644,MCD,2005-11-15,33.310001373291016
386645,MCD,2005-11-16,32.79999923706055
386646,MCD,2005-11-17,33.189998626708984
386647,MCD,2005-11-18,33.09000015258789
386648,MCD,2005-11-21,33.06999969482422
386649,MCD,2005-11-22,32.9900016784668
386650,MCD,2005-11-23,33.709999084472656
386651,MCD,2005-11-25,33.459999084472656
386652,MCD,2005-11-28,33.95000076293945
386653,MCD,2005-11-29,33.93000030517578
386654,MCD,2005-11-30,33.849998474121094
386655,MCD,2005-12-01,35.33000183105469
386656,MCD,2005-12-02,34.90999984741211
386657,MCD,2005-12-05,34.56999969482422
386658,MCD,2005-12-06,35.15999984741211
386659,MCD,2005-12-07,35.2599983215332
386660,MCD,2005-12-08,34.81999969482422
386661,MCD,2005-12-09,34.84000015258789
386662,MCD,2005-12-12,34.470001220703125
386663,MCD,2005-12-13,35.27000045776367
386664,MCD,2005-12-14,35.5
386665,MCD,2005-12-15,34.97999954223633
386666,MCD,2005-12-16,34.75
386667,MCD,2005-12-19,34.099998474121094
386668,MCD,2005-12-20,34.150001525878906
386669,MCD,2005-12-21,34.439998626708984
386670,MCD,2005-12-22,34.58000183105469
386671,MCD,2005-12-23,34.54999923706055
386672,MCD,2005-12-27,34.099998474121094
386673,MCD,2005-12-28,34.189998626708984
386674,MCD,2005-12-29,34.13999938964844
386675,MCD,2005-12-30,33.720001220703125
386676,MCD,2006-01-03,33.52000045776367
386677,MCD,2006-01-04,33.81999969482422
386678,MCD,2006-01-05,33.86000061035156
386679,MCD,2006-01-06,34.060001373291016
386680,MCD,2006-01-09,34.709999084472656
386681,MCD,2006-01-10,34.7400016784668
386682,MCD,2006-01-11,35.34000015258789
386683,MCD,2006-01-12,34.790000915527344
386684,MCD,2006-01-13,34.470001220703125
386685,MCD,2006-01-17,34.59000015258789
386686,MCD,2006-01-18,34.9900016784668
386687,MCD,2006-01-19,35.20000076293945
386688,MCD,2006-01-20,35.86000061035156
386689,MCD,2006-01-23,35.709999084472656
386690,MCD,2006-01-24,35.849998474121094
386691,MCD,2006-01-25,35.15999984741211
386692,MCD,2006-01-26,34.939998626708984
386693,MCD,2006-01-27,35.04999923706055
386694,MCD,2006-01-30,35.02000045776367
386695,MCD,2006-01-31,35.0099983215332
386696,MCD,2006-02-01,35.66999816894531
386697,MCD,2006-02-02,35.45000076293945
386698,MCD,2006-02-03,35.970001220703125
386699,MCD,2006-02-06,36.130001068115234
386700,MCD,2006-02-07,36.18999862670898
386701,MCD,2006-02-08,36.36000061035156
386702,MCD,2006-02-09,36.29999923706055
386703,MCD,2006-02-10,36.33000183105469
386704,MCD,2006-02-13,36.36000061035156
386705,MCD,2006-02-14,36.369998931884766
386706,MCD,2006-02-15,36.0099983215332
386707,MCD,2006-02-16,36.369998931884766
386708,MCD,2006-02-17,36.060001373291016
386709,MCD,2006-02-21,35.65999984741211
386710,MCD,2006-02-22,35.95000076293945
386711,MCD,2006-02-23,35.59000015258789
386712,MCD,2006-02-24,35.34000015258789
386713,MCD,2006-02-27,35.25
386714,MCD,2006-02-28,34.90999984741211
386715,MCD,2006-03-01,34.93000030517578
386716,MCD,2006-03-02,34.939998626708984
386717,MCD,2006-03-03,34.849998474121094
386718,MCD,2006-03-06,34.66999816894531
386719,MCD,2006-03-07,34.63999938964844
386720,MCD,2006-03-08,34.68000030517578
386721,MCD,2006-03-09,34.529998779296875
386722,MCD,2006-03-10,34.650001525878906
386723,MCD,2006-03-13,34.31999969482422
386724,MCD,2006-03-14,34.2599983215332
386725,MCD,2006-03-15,34.77000045776367
386726,MCD,2006-03-16,35.060001373291016
386727,MCD,2006-03-17,35.099998474121094
386728,MCD,2006-03-20,34.72999954223633
386729,MCD,2006-03-21,34.900001525878906
386730,MCD,2006-03-22,34.79999923706055
386731,MCD,2006-03-23,34.540000915527344
386732,MCD,2006-03-24,34.70000076293945
386733,MCD,2006-03-27,34.54999923706055
386734,MCD,2006-03-28,34.310001373291016
386735,MCD,2006-03-29,34.599998474121094
386736,MCD,2006-03-30,34.54999923706055
386737,MCD,2006-03-31,34.36000061035156
386738,MCD,2006-04-03,34.72999954223633
386739,MCD,2006-04-04,34.65999984741211
386740,MCD,2006-04-05,34.810001373291016
386741,MCD,2006-04-06,34.599998474121094
386742,MCD,2006-04-07,34.880001068115234
386743,MCD,2006-04-10,35.349998474121094
386744,MCD,2006-04-11,35.54999923706055
386745,MCD,2006-04-12,35.189998626708984
386746,MCD,2006-04-13,34.849998474121094
386747,MCD,2006-04-17,34.31999969482422
386748,MCD,2006-04-18,34.47999954223633
386749,MCD,2006-04-19,34.54999923706055
386750,MCD,2006-04-20,35.08000183105469
386751,MCD,2006-04-21,34.599998474121094
386752,MCD,2006-04-24,34.2599983215332
386753,MCD,2006-04-25,33.849998474121094
386754,MCD,2006-04-26,34.11000061035156
386755,MCD,2006-04-27,34.619998931884766
386756,MCD,2006-04-28,34.56999969482422
386757,MCD,2006-05-01,34.369998931884766
386758,MCD,2006-05-02,34.40999984741211
386759,MCD,2006-05-03,34.86000061035156
386760,MCD,2006-05-04,34.849998474121094
386761,MCD,2006-05-05,35.209999084472656
386762,MCD,2006-05-08,35.38999938964844
386763,MCD,2006-05-09,35.83000183105469
386764,MCD,2006-05-10,35.959999084472656
386765,MCD,2006-05-11,35.349998474121094
386766,MCD,2006-05-12,34.880001068115234
386767,MCD,2006-05-15,34.970001220703125
386768,MCD,2006-05-16,34.70000076293945
386769,MCD,2006-05-17,34.560001373291016
386770,MCD,2006-05-18,34.439998626708984
386771,MCD,2006-05-19,34.150001525878906
386772,MCD,2006-05-22,34.029998779296875
386773,MCD,2006-05-23,33.529998779296875
386774,MCD,2006-05-24,32.95000076293945
386775,MCD,2006-05-25,33.2599983215332
386776,MCD,2006-05-26,32.91999816894531
386777,MCD,2006-05-30,32.720001220703125
386778,MCD,2006-05-31,33.16999816894531
386779,MCD,2006-06-01,33.68000030517578
386780,MCD,2006-06-02,33.5099983215332
386781,MCD,2006-06-05,33.150001525878906
386782,MCD,2006-06-06,33.310001373291016
386783,MCD,2006-06-07,33.31999969482422
386784,MCD,2006-06-08,33.689998626708984
386785,MCD,2006-06-09,33.380001068115234
386786,MCD,2006-06-12,32.93000030517578
386787,MCD,2006-06-13,31.940000534057617
386788,MCD,2006-06-14,32.849998474121094
386789,MCD,2006-06-15,33.349998474121094
386790,MCD,2006-06-16,33.13999938964844
386791,MCD,2006-06-19,32.849998474121094
386792,MCD,2006-06-20,32.959999084472656
386793,MCD,2006-06-21,33.400001525878906
386794,MCD,2006-06-22,32.54999923706055
386795,MCD,2006-06-23,32.599998474121094
386796,MCD,2006-06-26,32.65999984741211
386797,MCD,2006-06-27,32.5099983215332
386798,MCD,2006-06-28,31.96999931335449
386799,MCD,2006-06-29,33.560001373291016
386800,MCD,2006-06-30,33.599998474121094
386801,MCD,2006-07-03,33.970001220703125
386802,MCD,2006-07-05,33.7599983215332
386803,MCD,2006-07-06,33.689998626708984
386804,MCD,2006-07-07,33.18000030517578
386805,MCD,2006-07-10,33.68000030517578
386806,MCD,2006-07-11,34.279998779296875
386807,MCD,2006-07-12,33.810001373291016
386808,MCD,2006-07-13,33.16999816894531
386809,MCD,2006-07-14,33.040000915527344
386810,MCD,2006-07-17,34.720001220703125
386811,MCD,2006-07-18,34.810001373291016
386812,MCD,2006-07-19,35.09000015258789
386813,MCD,2006-07-20,34.66999816894531
386814,MCD,2006-07-21,34.70000076293945
386815,MCD,2006-07-24,34.84000015258789
386816,MCD,2006-07-25,34.7599983215332
386817,MCD,2006-07-26,34.45000076293945
386818,MCD,2006-07-27,34.72999954223633
386819,MCD,2006-07-28,35.290000915527344
386820,MCD,2006-07-31,35.38999938964844
386821,MCD,2006-08-01,35.08000183105469
386822,MCD,2006-08-02,35.59000015258789
386823,MCD,2006-08-03,35.84000015258789
386824,MCD,2006-08-04,35.40999984741211
386825,MCD,2006-08-07,35.529998779296875
386826,MCD,2006-08-08,35.15999984741211
386827,MCD,2006-08-09,34.36000061035156
386828,MCD,2006-08-10,34.869998931884766
386829,MCD,2006-08-11,34.689998626708984
386830,MCD,2006-08-14,34.720001220703125
386831,MCD,2006-08-15,35.5
386832,MCD,2006-08-16,35.970001220703125
386833,MCD,2006-08-17,36.2400016784668
386834,MCD,2006-08-18,36.18000030517578
386835,MCD,2006-08-21,35.709999084472656
386836,MCD,2006-08-22,35.599998474121094
386837,MCD,2006-08-23,35.59000015258789
386838,MCD,2006-08-24,35.880001068115234
386839,MCD,2006-08-25,35.22999954223633
386840,MCD,2006-08-28,35.810001373291016
386841,MCD,2006-08-29,36.08000183105469
386842,MCD,2006-08-30,36.150001525878906
386843,MCD,2006-08-31,35.900001525878906
386844,MCD,2006-09-01,36.7599983215332
386845,MCD,2006-09-05,36.650001525878906
386846,MCD,2006-09-06,36.220001220703125
386847,MCD,2006-09-07,36.52000045776367
386848,MCD,2006-09-08,37.5
386849,MCD,2006-09-11,37.119998931884766
386850,MCD,2006-09-12,38.20000076293945
386851,MCD,2006-09-13,37.84000015258789
386852,MCD,2006-09-14,37.33000183105469
386853,MCD,2006-09-15,37.72999954223633
386854,MCD,2006-09-18,37.41999816894531
386855,MCD,2006-09-19,37.58000183105469
386856,MCD,2006-09-20,37.77999877929688
386857,MCD,2006-09-21,38.34000015258789
386858,MCD,2006-09-22,38.209999084472656
386859,MCD,2006-09-25,38.84999847412109
386860,MCD,2006-09-26,39.060001373291016
386861,MCD,2006-09-27,39.81999969482422
386862,MCD,2006-09-28,39.59000015258789
386863,MCD,2006-09-29,39.119998931884766
386864,MCD,2006-10-02,39.5099983215332
386865,MCD,2006-10-03,39.68000030517578
386866,MCD,2006-10-04,40.0
386867,MCD,2006-10-05,39.79999923706055
386868,MCD,2006-10-06,40.11000061035156
386869,MCD,2006-10-09,40.56999969482422
386870,MCD,2006-10-10,40.84000015258789
386871,MCD,2006-10-11,41.25
386872,MCD,2006-10-12,42.22999954223633
386873,MCD,2006-10-13,42.11000061035156
386874,MCD,2006-10-16,42.119998931884766
386875,MCD,2006-10-17,41.59999847412109
386876,MCD,2006-10-18,41.470001220703125
386877,MCD,2006-10-19,40.77000045776367
386878,MCD,2006-10-20,41.470001220703125
386879,MCD,2006-10-23,42.13999938964844
386880,MCD,2006-10-24,42.25
386881,MCD,2006-10-25,42.0
386882,MCD,2006-10-26,42.11000061035156
386883,MCD,2006-10-27,41.470001220703125
386884,MCD,2006-10-30,41.91999816894531
386885,MCD,2006-10-31,41.91999816894531
386886,MCD,2006-11-01,41.86000061035156
386887,MCD,2006-11-02,42.04999923706055
386888,MCD,2006-11-03,41.2400016784668
386889,MCD,2006-11-06,41.83000183105469
386890,MCD,2006-11-07,41.66999816894531
386891,MCD,2006-11-08,42.02999877929688
386892,MCD,2006-11-09,42.09000015258789
386893,MCD,2006-11-10,41.970001220703125
386894,MCD,2006-11-13,41.5099983215332
386895,MCD,2006-11-14,41.27000045776367
386896,MCD,2006-11-15,41.09999847412109
386897,MCD,2006-11-16,41.66999816894531
386898,MCD,2006-11-17,41.81999969482422
386899,MCD,2006-11-20,41.88999938964844
386900,MCD,2006-11-21,42.060001373291016
386901,MCD,2006-11-22,42.150001525878906
386902,MCD,2006-11-24,41.880001068115234
386903,MCD,2006-11-27,41.09999847412109
386904,MCD,2006-11-28,41.400001525878906
386905,MCD,2006-11-29,41.84999847412109
386906,MCD,2006-11-30,41.970001220703125
386907,MCD,2006-12-01,42.08000183105469
386908,MCD,2006-12-04,42.5
386909,MCD,2006-12-05,42.75
386910,MCD,2006-12-06,42.959999084472656
386911,MCD,2006-12-07,43.27999877929688
386912,MCD,2006-12-08,43.7599983215332
386913,MCD,2006-12-11,43.58000183105469
386914,MCD,2006-12-12,43.040000915527344
386915,MCD,2006-12-13,43.59000015258789
386916,MCD,2006-12-14,43.68999862670898
386917,MCD,2006-12-15,43.40999984741211
386918,MCD,2006-12-18,43.47999954223633
386919,MCD,2006-12-19,43.9900016784668
386920,MCD,2006-12-20,43.86000061035156
386921,MCD,2006-12-21,43.869998931884766
386922,MCD,2006-12-22,43.56999969482422
386923,MCD,2006-12-26,43.810001373291016
386924,MCD,2006-12-27,44.33000183105469
386925,MCD,2006-12-28,44.36000061035156
386926,MCD,2006-12-29,44.33000183105469
386927,MCD,2007-01-03,43.869998931884766
386928,MCD,2007-01-04,43.540000915527344
386929,MCD,2007-01-05,43.540000915527344
386930,MCD,2007-01-08,43.709999084472656
386931,MCD,2007-01-09,43.790000915527344
386932,MCD,2007-01-10,44.2599983215332
386933,MCD,2007-01-11,44.5099983215332
386934,MCD,2007-01-12,44.220001220703125
386935,MCD,2007-01-16,44.56999969482422
386936,MCD,2007-01-17,44.86000061035156
386937,MCD,2007-01-18,44.59000015258789
386938,MCD,2007-01-19,44.810001373291016
386939,MCD,2007-01-22,44.34999847412109
386940,MCD,2007-01-23,44.84999847412109
386941,MCD,2007-01-24,44.15999984741211
386942,MCD,2007-01-25,43.0
386943,MCD,2007-01-26,42.93000030517578
386944,MCD,2007-01-29,43.22999954223633
386945,MCD,2007-01-30,43.77000045776367
386946,MCD,2007-01-31,44.34999847412109
386947,MCD,2007-02-01,44.47999954223633
386948,MCD,2007-02-02,44.540000915527344
386949,MCD,2007-02-05,44.52999877929688
386950,MCD,2007-02-06,44.77000045776367
386951,MCD,2007-02-07,44.720001220703125
386952,MCD,2007-02-08,44.34999847412109
386953,MCD,2007-02-09,44.560001373291016
386954,MCD,2007-02-12,44.72999954223633
386955,MCD,2007-02-13,44.900001525878906
386956,MCD,2007-02-14,45.02000045776367
386957,MCD,2007-02-15,44.97999954223633
386958,MCD,2007-02-16,45.31999969482422
386959,MCD,2007-02-20,45.79999923706055
386960,MCD,2007-02-21,45.970001220703125
386961,MCD,2007-02-22,46.04999923706055
386962,MCD,2007-02-23,46.0099983215332
386963,MCD,2007-02-26,45.79999923706055
386964,MCD,2007-02-27,44.459999084472656
386965,MCD,2007-02-28,43.68999862670898
386966,MCD,2007-03-01,44.09999847412109
386967,MCD,2007-03-02,43.66999816894531
386968,MCD,2007-03-05,42.90999984741211
386969,MCD,2007-03-06,43.09999847412109
386970,MCD,2007-03-07,43.09999847412109
386971,MCD,2007-03-08,43.63999938964844
386972,MCD,2007-03-09,44.150001525878906
386973,MCD,2007-03-12,44.66999816894531
386974,MCD,2007-03-13,43.47999954223633
386975,MCD,2007-03-14,43.650001525878906
386976,MCD,2007-03-15,43.470001220703125
386977,MCD,2007-03-16,43.47999954223633
386978,MCD,2007-03-19,43.869998931884766
386979,MCD,2007-03-20,44.310001373291016
386980,MCD,2007-03-21,44.61000061035156
386981,MCD,2007-03-22,44.4900016784668
386982,MCD,2007-03-23,45.04999923706055
386983,MCD,2007-03-26,45.119998931884766
386984,MCD,2007-03-27,45.040000915527344
386985,MCD,2007-03-28,44.83000183105469
386986,MCD,2007-03-29,44.869998931884766
386987,MCD,2007-03-30,45.04999923706055
386988,MCD,2007-04-02,44.81999969482422
386989,MCD,2007-04-03,45.2599983215332
386990,MCD,2007-04-04,45.22999954223633
386991,MCD,2007-04-05,45.77999877929688
386992,MCD,2007-04-09,46.4900016784668
386993,MCD,2007-04-10,46.310001373291016
386994,MCD,2007-04-11,46.43999862670898
386995,MCD,2007-04-12,46.630001068115234
386996,MCD,2007-04-13,47.63999938964844
386997,MCD,2007-04-16,48.09999847412109
386998,MCD,2007-04-17,49.0099983215332
386999,MCD,2007-04-18,48.880001068115234
387000,MCD,2007-04-19,48.77999877929688
387001,MCD,2007-04-20,48.36000061035156
387002,MCD,2007-04-23,48.63999938964844
387003,MCD,2007-04-24,48.470001220703125
387004,MCD,2007-04-25,48.630001068115234
387005,MCD,2007-04-26,49.22999954223633
387006,MCD,2007-04-27,48.95000076293945
387007,MCD,2007-04-30,48.27999877929688
387008,MCD,2007-05-01,49.13999938964844
387009,MCD,2007-05-02,50.02000045776367
387010,MCD,2007-05-03,49.90999984741211
387011,MCD,2007-05-04,49.91999816894531
387012,MCD,2007-05-07,49.5
387013,MCD,2007-05-08,49.31999969482422
387014,MCD,2007-05-09,49.84000015258789
387015,MCD,2007-05-10,50.0
387016,MCD,2007-05-11,50.650001525878906
387017,MCD,2007-05-14,50.630001068115234
387018,MCD,2007-05-15,51.27000045776367
387019,MCD,2007-05-16,51.970001220703125
387020,MCD,2007-05-17,52.2599983215332
387021,MCD,2007-05-18,52.33000183105469
387022,MCD,2007-05-21,52.27000045776367
387023,MCD,2007-05-22,52.5
387024,MCD,2007-05-23,51.56999969482422
387025,MCD,2007-05-24,50.959999084472656
387026,MCD,2007-05-25,50.900001525878906
387027,MCD,2007-05-29,50.61000061035156
387028,MCD,2007-05-30,50.22999954223633
387029,MCD,2007-05-31,50.54999923706055
387030,MCD,2007-06-01,50.95000076293945
387031,MCD,2007-06-04,51.09999847412109
387032,MCD,2007-06-05,50.84999847412109
387033,MCD,2007-06-06,50.63999938964844
387034,MCD,2007-06-07,50.209999084472656
387035,MCD,2007-06-08,51.40999984741211
387036,MCD,2007-06-11,51.25
387037,MCD,2007-06-12,51.47999954223633
387038,MCD,2007-06-13,52.18999862670898
387039,MCD,2007-06-14,52.25
387040,MCD,2007-06-15,52.16999816894531
387041,MCD,2007-06-18,52.400001525878906
387042,MCD,2007-06-19,52.47999954223633
387043,MCD,2007-06-20,51.33000183105469
387044,MCD,2007-06-21,51.06999969482422
387045,MCD,2007-06-22,50.41999816894531
387046,MCD,2007-06-25,51.29999923706055
387047,MCD,2007-06-26,51.75
387048,MCD,2007-06-27,51.34000015258789
387049,MCD,2007-06-28,50.84999847412109
387050,MCD,2007-06-29,50.7599983215332
387051,MCD,2007-07-02,51.380001068115234
387052,MCD,2007-07-03,51.400001525878906
387053,MCD,2007-07-05,51.209999084472656
387054,MCD,2007-07-06,51.43000030517578
387055,MCD,2007-07-09,51.13999938964844
387056,MCD,2007-07-10,50.34000015258789
387057,MCD,2007-07-11,50.720001220703125
387058,MCD,2007-07-12,51.650001525878906
387059,MCD,2007-07-13,51.90999984741211
387060,MCD,2007-07-16,52.09999847412109
387061,MCD,2007-07-17,52.15999984741211
387062,MCD,2007-07-18,52.20000076293945
387063,MCD,2007-07-19,52.66999816894531
387064,MCD,2007-07-20,52.09000015258789
387065,MCD,2007-07-23,52.5
387066,MCD,2007-07-24,51.54999923706055
387067,MCD,2007-07-25,50.959999084472656
387068,MCD,2007-07-26,49.5
387069,MCD,2007-07-27,48.7599983215332
387070,MCD,2007-07-30,48.38999938964844
387071,MCD,2007-07-31,47.869998931884766
387072,MCD,2007-08-01,48.27000045776367
387073,MCD,2007-08-02,48.9900016784668
387074,MCD,2007-08-03,48.52000045776367
387075,MCD,2007-08-06,49.459999084472656
387076,MCD,2007-08-07,49.72999954223633
387077,MCD,2007-08-08,50.290000915527344
387078,MCD,2007-08-09,49.93000030517578
387079,MCD,2007-08-10,49.40999984741211
387080,MCD,2007-08-13,48.709999084472656
387081,MCD,2007-08-14,48.0
387082,MCD,2007-08-15,47.560001373291016
387083,MCD,2007-08-16,48.06999969482422
387084,MCD,2007-08-17,47.56999969482422
387085,MCD,2007-08-20,48.290000915527344
387086,MCD,2007-08-21,48.470001220703125
387087,MCD,2007-08-22,49.36000061035156
387088,MCD,2007-08-23,49.84999847412109
387089,MCD,2007-08-24,50.119998931884766
387090,MCD,2007-08-27,49.470001220703125
387091,MCD,2007-08-28,48.63999938964844
387092,MCD,2007-08-29,49.18999862670898
387093,MCD,2007-08-30,48.83000183105469
387094,MCD,2007-08-31,49.25
387095,MCD,2007-09-04,49.65999984741211
387096,MCD,2007-09-05,49.2400016784668
387097,MCD,2007-09-06,49.7599983215332
387098,MCD,2007-09-07,49.2400016784668
387099,MCD,2007-09-10,50.150001525878906
387100,MCD,2007-09-11,51.7599983215332
387101,MCD,2007-09-12,51.20000076293945
387102,MCD,2007-09-13,54.29999923706055
387103,MCD,2007-09-14,55.45000076293945
387104,MCD,2007-09-17,54.63999938964844
387105,MCD,2007-09-18,55.02000045776367
387106,MCD,2007-09-19,55.40999984741211
387107,MCD,2007-09-20,54.869998931884766
387108,MCD,2007-09-21,54.79999923706055
387109,MCD,2007-09-24,54.959999084472656
387110,MCD,2007-09-25,54.150001525878906
387111,MCD,2007-09-26,54.79999923706055
387112,MCD,2007-09-27,54.560001373291016
387113,MCD,2007-09-28,54.470001220703125
387114,MCD,2007-10-01,56.0099983215332
387115,MCD,2007-10-02,55.95000076293945
387116,MCD,2007-10-03,56.11000061035156
387117,MCD,2007-10-04,56.040000915527344
387118,MCD,2007-10-05,56.369998931884766
387119,MCD,2007-10-08,56.869998931884766
387120,MCD,2007-10-09,57.380001068115234
387121,MCD,2007-10-10,57.02999877929688
387122,MCD,2007-10-11,56.25
387123,MCD,2007-10-12,57.02000045776367
387124,MCD,2007-10-15,56.18999862670898
387125,MCD,2007-10-16,56.810001373291016
387126,MCD,2007-10-17,56.959999084472656
387127,MCD,2007-10-18,56.790000915527344
387128,MCD,2007-10-19,56.41999816894531
387129,MCD,2007-10-22,56.02000045776367
387130,MCD,2007-10-23,56.970001220703125
387131,MCD,2007-10-24,57.150001525878906
387132,MCD,2007-10-25,58.06999969482422
387133,MCD,2007-10-26,58.470001220703125
387134,MCD,2007-10-29,59.18000030517578
387135,MCD,2007-10-30,59.18000030517578
387136,MCD,2007-10-31,59.75
387137,MCD,2007-11-01,59.0
387138,MCD,2007-11-02,59.02000045776367
387139,MCD,2007-11-05,59.66999816894531
387140,MCD,2007-11-06,59.7400016784668
387141,MCD,2007-11-07,58.380001068115234
387142,MCD,2007-11-08,59.369998931884766
387143,MCD,2007-11-09,58.310001373291016
387144,MCD,2007-11-12,58.540000915527344
387145,MCD,2007-11-13,57.09999847412109
387146,MCD,2007-11-14,56.70000076293945
387147,MCD,2007-11-15,57.18000030517578
387148,MCD,2007-11-16,58.130001068115234
387149,MCD,2007-11-19,58.59999847412109
387150,MCD,2007-11-20,58.47999954223633
387151,MCD,2007-11-21,57.33000183105469
387152,MCD,2007-11-23,57.720001220703125
387153,MCD,2007-11-26,56.81999969482422
387154,MCD,2007-11-27,57.459999084472656
387155,MCD,2007-11-28,57.970001220703125
387156,MCD,2007-11-29,58.34999847412109
387157,MCD,2007-11-30,58.470001220703125
387158,MCD,2007-12-03,59.83000183105469
387159,MCD,2007-12-04,60.02999877929688
387160,MCD,2007-12-05,59.5099983215332
387161,MCD,2007-12-06,60.27999877929688
387162,MCD,2007-12-07,60.15999984741211
387163,MCD,2007-12-10,61.900001525878906
387164,MCD,2007-12-11,63.130001068115234
387165,MCD,2007-12-12,61.65999984741211
387166,MCD,2007-12-13,61.5099983215332
387167,MCD,2007-12-14,61.15999984741211
387168,MCD,2007-12-17,59.7599983215332
387169,MCD,2007-12-18,59.83000183105469
387170,MCD,2007-12-19,58.84999847412109
387171,MCD,2007-12-20,58.790000915527344
387172,MCD,2007-12-21,60.02999877929688
387173,MCD,2007-12-24,60.310001373291016
387174,MCD,2007-12-26,59.880001068115234
387175,MCD,2007-12-27,59.18999862670898
387176,MCD,2007-12-28,59.5
387177,MCD,2007-12-31,58.90999984741211
387178,MCD,2008-01-02,58.09999847412109
387179,MCD,2008-01-03,57.93000030517578
387180,MCD,2008-01-04,57.04999923706055
387181,MCD,2008-01-07,58.02999877929688
387182,MCD,2008-01-08,57.08000183105469
387183,MCD,2008-01-09,57.470001220703125
387184,MCD,2008-01-10,58.16999816894531
387185,MCD,2008-01-11,54.31999969482422
387186,MCD,2008-01-14,54.959999084472656
387187,MCD,2008-01-15,53.7599983215332
387188,MCD,2008-01-16,52.40999984741211
387189,MCD,2008-01-17,51.97999954223633
387190,MCD,2008-01-18,52.400001525878906
387191,MCD,2008-01-22,52.45000076293945
387192,MCD,2008-01-23,53.0099983215332
387193,MCD,2008-01-24,54.0
387194,MCD,2008-01-25,54.09999847412109
387195,MCD,2008-01-28,51.06999969482422
387196,MCD,2008-01-29,50.75
387197,MCD,2008-01-30,51.0099983215332
387198,MCD,2008-01-31,53.58000183105469
387199,MCD,2008-02-01,54.220001220703125
387200,MCD,2008-02-04,53.880001068115234
387201,MCD,2008-02-05,53.84000015258789
387202,MCD,2008-02-06,53.72999954223633
387203,MCD,2008-02-07,54.459999084472656
387204,MCD,2008-02-08,55.63999938964844
387205,MCD,2008-02-11,55.97999954223633
387206,MCD,2008-02-12,56.369998931884766
387207,MCD,2008-02-13,56.63999938964844
387208,MCD,2008-02-14,55.58000183105469
387209,MCD,2008-02-15,55.29999923706055
387210,MCD,2008-02-19,55.66999816894531
387211,MCD,2008-02-20,56.20000076293945
387212,MCD,2008-02-21,55.22999954223633
387213,MCD,2008-02-22,55.68999862670898
387214,MCD,2008-02-25,56.04999923706055
387215,MCD,2008-02-26,56.45000076293945
387216,MCD,2008-02-27,55.33000183105469
387217,MCD,2008-02-28,54.619998931884766
387218,MCD,2008-02-29,54.11000061035156
387219,MCD,2008-03-03,53.15999984741211
387220,MCD,2008-03-04,53.630001068115234
387221,MCD,2008-03-05,53.93999862670898
387222,MCD,2008-03-06,53.040000915527344
387223,MCD,2008-03-07,52.27000045776367
387224,MCD,2008-03-10,53.79999923706055
387225,MCD,2008-03-11,54.25
387226,MCD,2008-03-12,53.70000076293945
387227,MCD,2008-03-13,54.88999938964844
387228,MCD,2008-03-14,54.77999877929688
387229,MCD,2008-03-17,54.27999877929688
387230,MCD,2008-03-18,54.84999847412109
387231,MCD,2008-03-19,53.65999984741211
387232,MCD,2008-03-20,54.41999816894531
387233,MCD,2008-03-24,55.77000045776367
387234,MCD,2008-03-25,56.20000076293945
387235,MCD,2008-03-26,55.59999847412109
387236,MCD,2008-03-27,55.45000076293945
387237,MCD,2008-03-28,55.47999954223633
387238,MCD,2008-03-31,55.77000045776367
387239,MCD,2008-04-01,56.90999984741211
387240,MCD,2008-04-02,56.65999984741211
387241,MCD,2008-04-03,56.2400016784668
387242,MCD,2008-04-04,55.720001220703125
387243,MCD,2008-04-07,55.650001525878906
387244,MCD,2008-04-08,55.869998931884766
387245,MCD,2008-04-09,55.7400016784668
387246,MCD,2008-04-10,55.84999847412109
387247,MCD,2008-04-11,55.400001525878906
387248,MCD,2008-04-14,55.540000915527344
387249,MCD,2008-04-15,55.959999084472656
387250,MCD,2008-04-16,57.18000030517578
387251,MCD,2008-04-17,57.33000183105469
387252,MCD,2008-04-18,58.29999923706055
387253,MCD,2008-04-21,58.66999816894531
387254,MCD,2008-04-22,58.34999847412109
387255,MCD,2008-04-23,58.68999862670898
387256,MCD,2008-04-24,59.58000183105469
387257,MCD,2008-04-25,59.66999816894531
387258,MCD,2008-04-28,59.59000015258789
387259,MCD,2008-04-29,60.20000076293945
387260,MCD,2008-04-30,59.58000183105469
387261,MCD,2008-05-01,60.91999816894531
387262,MCD,2008-05-02,60.95000076293945
387263,MCD,2008-05-05,60.869998931884766
387264,MCD,2008-05-06,60.4900016784668
387265,MCD,2008-05-07,59.380001068115234
387266,MCD,2008-05-08,59.77000045776367
387267,MCD,2008-05-09,59.2400016784668
387268,MCD,2008-05-12,60.869998931884766
387269,MCD,2008-05-13,61.16999816894531
387270,MCD,2008-05-14,60.43999862670898
387271,MCD,2008-05-15,60.86000061035156
387272,MCD,2008-05-16,60.52999877929688
387273,MCD,2008-05-19,60.45000076293945
387274,MCD,2008-05-20,59.68000030517578
387275,MCD,2008-05-21,58.77999877929688
387276,MCD,2008-05-22,58.52999877929688
387277,MCD,2008-05-23,57.72999954223633
387278,MCD,2008-05-27,58.11000061035156
387279,MCD,2008-05-28,58.68999862670898
387280,MCD,2008-05-29,59.47999954223633
387281,MCD,2008-05-30,59.31999969482422
387282,MCD,2008-06-02,58.54999923706055
387283,MCD,2008-06-03,57.560001373291016
387284,MCD,2008-06-04,57.97999954223633
387285,MCD,2008-06-05,58.04999923706055
387286,MCD,2008-06-06,56.95000076293945
387287,MCD,2008-06-09,59.310001373291016
387288,MCD,2008-06-10,59.77000045776367
387289,MCD,2008-06-11,58.75
387290,MCD,2008-06-12,59.34000015258789
387291,MCD,2008-06-13,59.95000076293945
387292,MCD,2008-06-16,59.93999862670898
387293,MCD,2008-06-17,59.209999084472656
387294,MCD,2008-06-18,58.209999084472656
387295,MCD,2008-06-19,58.59000015258789
387296,MCD,2008-06-20,57.400001525878906
387297,MCD,2008-06-23,57.0099983215332
387298,MCD,2008-06-24,57.02000045776367
387299,MCD,2008-06-25,58.04999923706055
387300,MCD,2008-06-26,56.45000076293945
387301,MCD,2008-06-27,56.5
387302,MCD,2008-06-30,56.220001220703125
387303,MCD,2008-07-01,57.290000915527344
387304,MCD,2008-07-02,57.43000030517578
387305,MCD,2008-07-03,57.18999862670898
387306,MCD,2008-07-07,57.36000061035156
387307,MCD,2008-07-08,58.52000045776367
387308,MCD,2008-07-09,59.25
387309,MCD,2008-07-10,58.43999862670898
387310,MCD,2008-07-11,57.31999969482422
387311,MCD,2008-07-14,58.09000015258789
387312,MCD,2008-07-15,58.560001373291016
387313,MCD,2008-07-16,60.15999984741211
387314,MCD,2008-07-17,60.369998931884766
387315,MCD,2008-07-18,60.43999862670898
387316,MCD,2008-07-21,59.75
387317,MCD,2008-07-22,60.119998931884766
387318,MCD,2008-07-23,59.65999984741211
387319,MCD,2008-07-24,58.369998931884766
387320,MCD,2008-07-25,58.650001525878906
387321,MCD,2008-07-28,57.790000915527344
387322,MCD,2008-07-29,59.70000076293945
387323,MCD,2008-07-30,60.45000076293945
387324,MCD,2008-07-31,59.790000915527344
387325,MCD,2008-08-01,59.77000045776367
387326,MCD,2008-08-04,60.54999923706055
387327,MCD,2008-08-05,62.33000183105469
387328,MCD,2008-08-06,62.13999938964844
387329,MCD,2008-08-07,61.86000061035156
387330,MCD,2008-08-08,65.66999816894531
387331,MCD,2008-08-11,65.94999694824219
387332,MCD,2008-08-12,63.93999862670898
387333,MCD,2008-08-13,62.77999877929688
387334,MCD,2008-08-14,63.59999847412109
387335,MCD,2008-08-15,63.630001068115234
387336,MCD,2008-08-18,63.290000915527344
387337,MCD,2008-08-19,62.459999084472656
387338,MCD,2008-08-20,62.43000030517578
387339,MCD,2008-08-21,62.310001373291016
387340,MCD,2008-08-22,63.41999816894531
387341,MCD,2008-08-25,62.08000183105469
387342,MCD,2008-08-26,62.130001068115234
387343,MCD,2008-08-27,62.08000183105469
387344,MCD,2008-08-28,62.88999938964844
387345,MCD,2008-08-29,62.0
387346,MCD,2008-09-02,62.90999984741211
387347,MCD,2008-09-03,61.720001220703125
387348,MCD,2008-09-04,60.02000045776367
387349,MCD,2008-09-05,60.29999923706055
387350,MCD,2008-09-08,62.41999816894531
387351,MCD,2008-09-09,63.18999862670898
387352,MCD,2008-09-10,63.20000076293945
387353,MCD,2008-09-11,64.55999755859375
387354,MCD,2008-09-12,64.05999755859375
387355,MCD,2008-09-15,63.720001220703125
387356,MCD,2008-09-16,64.29000091552734
387357,MCD,2008-09-17,62.52000045776367
387358,MCD,2008-09-18,63.959999084472656
387359,MCD,2008-09-19,63.97999954223633
387360,MCD,2008-09-22,62.56999969482422
387361,MCD,2008-09-23,61.77999877929688
387362,MCD,2008-09-24,61.43000030517578
387363,MCD,2008-09-25,62.27000045776367
387364,MCD,2008-09-26,63.20000076293945
387365,MCD,2008-09-29,60.15999984741211
387366,MCD,2008-09-30,61.70000076293945
387367,MCD,2008-10-01,63.65999984741211
387368,MCD,2008-10-02,61.880001068115234
387369,MCD,2008-10-03,60.22999954223633
387370,MCD,2008-10-06,57.150001525878906
387371,MCD,2008-10-07,54.970001220703125
387372,MCD,2008-10-08,53.40999984741211
387373,MCD,2008-10-09,52.08000183105469
387374,MCD,2008-10-10,53.34999847412109
387375,MCD,2008-10-13,57.25
387376,MCD,2008-10-14,56.02000045776367
387377,MCD,2008-10-15,51.54999923706055
387378,MCD,2008-10-16,54.459999084472656
387379,MCD,2008-10-17,53.79999923706055
387380,MCD,2008-10-20,56.84000015258789
387381,MCD,2008-10-21,55.130001068115234
387382,MCD,2008-10-22,54.18000030517578
387383,MCD,2008-10-23,55.58000183105469
387384,MCD,2008-10-24,53.060001373291016
387385,MCD,2008-10-27,51.7599983215332
387386,MCD,2008-10-28,56.619998931884766
387387,MCD,2008-10-29,57.18000030517578
387388,MCD,2008-10-30,57.869998931884766
387389,MCD,2008-10-31,57.93000030517578
387390,MCD,2008-11-03,57.02999877929688
387391,MCD,2008-11-04,57.77999877929688
387392,MCD,2008-11-05,56.0
387393,MCD,2008-11-06,54.16999816894531
387394,MCD,2008-11-07,55.470001220703125
387395,MCD,2008-11-10,56.47999954223633
387396,MCD,2008-11-11,56.290000915527344
387397,MCD,2008-11-12,54.02000045776367
387398,MCD,2008-11-13,56.25
387399,MCD,2008-11-14,56.130001068115234
387400,MCD,2008-11-17,55.61000061035156
387401,MCD,2008-11-18,56.5099983215332
387402,MCD,2008-11-19,55.43999862670898
387403,MCD,2008-11-20,52.90999984741211
387404,MCD,2008-11-21,55.150001525878906
387405,MCD,2008-11-24,55.5099983215332
387406,MCD,2008-11-25,56.810001373291016
387407,MCD,2008-11-26,57.900001525878906
387408,MCD,2008-11-28,58.75
387409,MCD,2008-12-01,56.16999816894531
387410,MCD,2008-12-02,57.04999923706055
387411,MCD,2008-12-03,59.54999923706055
387412,MCD,2008-12-04,60.84000015258789
387413,MCD,2008-12-05,62.720001220703125
387414,MCD,2008-12-08,60.91999816894531
387415,MCD,2008-12-09,59.68000030517578
387416,MCD,2008-12-10,61.65999984741211
387417,MCD,2008-12-11,60.869998931884766
387418,MCD,2008-12-12,60.59000015258789
387419,MCD,2008-12-15,60.68999862670898
387420,MCD,2008-12-16,62.91999816894531
387421,MCD,2008-12-17,62.630001068115234
387422,MCD,2008-12-18,61.290000915527344
387423,MCD,2008-12-19,60.31999969482422
387424,MCD,2008-12-22,61.400001525878906
387425,MCD,2008-12-23,60.650001525878906
387426,MCD,2008-12-24,61.27999877929688
387427,MCD,2008-12-26,61.060001373291016
387428,MCD,2008-12-29,60.380001068115234
387429,MCD,2008-12-30,61.7400016784668
387430,MCD,2008-12-31,62.18999862670898
387431,MCD,2009-01-02,63.75
387432,MCD,2009-01-05,63.560001373291016
387433,MCD,2009-01-06,62.13999938964844
387434,MCD,2009-01-07,61.2400016784668
387435,MCD,2009-01-08,60.52000045776367
387436,MCD,2009-01-09,60.06999969482422
387437,MCD,2009-01-12,60.15999984741211
387438,MCD,2009-01-13,59.31999969482422
387439,MCD,2009-01-14,57.33000183105469
387440,MCD,2009-01-15,57.97999954223633
387441,MCD,2009-01-16,59.66999816894531
387442,MCD,2009-01-20,57.06999969482422
387443,MCD,2009-01-21,58.70000076293945
387444,MCD,2009-01-22,58.720001220703125
387445,MCD,2009-01-23,58.02000045776367
387446,MCD,2009-01-26,58.400001525878906
387447,MCD,2009-01-27,58.52000045776367
387448,MCD,2009-01-28,59.20000076293945
387449,MCD,2009-01-29,58.13999938964844
387450,MCD,2009-01-30,58.02000045776367
387451,MCD,2009-02-02,57.900001525878906
387452,MCD,2009-02-03,58.880001068115234
387453,MCD,2009-02-04,57.86000061035156
387454,MCD,2009-02-05,58.36000061035156
387455,MCD,2009-02-06,58.459999084472656
387456,MCD,2009-02-09,59.02000045776367
387457,MCD,2009-02-10,57.27999877929688
387458,MCD,2009-02-11,57.08000183105469
387459,MCD,2009-02-12,56.959999084472656
387460,MCD,2009-02-13,56.810001373291016
387461,MCD,2009-02-17,55.68000030517578
387462,MCD,2009-02-18,56.40999984741211
387463,MCD,2009-02-19,55.310001373291016
387464,MCD,2009-02-20,54.56999969482422
387465,MCD,2009-02-23,53.869998931884766
387466,MCD,2009-02-24,54.7599983215332
387467,MCD,2009-02-25,54.290000915527344
387468,MCD,2009-02-26,52.20000076293945
387469,MCD,2009-02-27,52.25
387470,MCD,2009-03-02,51.84999847412109
387471,MCD,2009-03-03,52.43000030517578
387472,MCD,2009-03-04,53.150001525878906
387473,MCD,2009-03-05,50.86000061035156
387474,MCD,2009-03-06,52.119998931884766
387475,MCD,2009-03-09,52.31999969482422
387476,MCD,2009-03-10,52.59999847412109
387477,MCD,2009-03-11,51.02999877929688
387478,MCD,2009-03-12,52.16999816894531
387479,MCD,2009-03-13,52.380001068115234
387480,MCD,2009-03-16,51.68999862670898
387481,MCD,2009-03-17,53.63999938964844
387482,MCD,2009-03-18,55.41999816894531
387483,MCD,2009-03-19,54.709999084472656
387484,MCD,2009-03-20,53.20000076293945
387485,MCD,2009-03-23,55.15999984741211
387486,MCD,2009-03-24,53.560001373291016
387487,MCD,2009-03-25,55.0099983215332
387488,MCD,2009-03-26,56.060001373291016
387489,MCD,2009-03-27,55.0099983215332
387490,MCD,2009-03-30,53.91999816894531
387491,MCD,2009-03-31,54.56999969482422
387492,MCD,2009-04-01,55.2400016784668
387493,MCD,2009-04-02,56.34999847412109
387494,MCD,2009-04-03,56.63999938964844
387495,MCD,2009-04-06,55.93999862670898
387496,MCD,2009-04-07,55.400001525878906
387497,MCD,2009-04-08,55.560001373291016
387498,MCD,2009-04-09,56.66999816894531
387499,MCD,2009-04-13,56.11000061035156
387500,MCD,2009-04-14,54.81999969482422
387501,MCD,2009-04-15,53.95000076293945
387502,MCD,2009-04-16,54.70000076293945
387503,MCD,2009-04-17,56.09000015258789
387504,MCD,2009-04-20,55.33000183105469
387505,MCD,2009-04-21,55.630001068115234
387506,MCD,2009-04-22,54.25
387507,MCD,2009-04-23,55.29999923706055
387508,MCD,2009-04-24,54.310001373291016
387509,MCD,2009-04-27,54.4900016784668
387510,MCD,2009-04-28,54.52999877929688
387511,MCD,2009-04-29,54.40999984741211
387512,MCD,2009-04-30,53.290000915527344
387513,MCD,2009-05-01,52.400001525878906
387514,MCD,2009-05-04,52.77000045776367
387515,MCD,2009-05-05,53.15999984741211
387516,MCD,2009-05-06,53.68999862670898
387517,MCD,2009-05-07,53.38999938964844
387518,MCD,2009-05-08,54.91999816894531
387519,MCD,2009-05-11,54.400001525878906
387520,MCD,2009-05-12,53.970001220703125
387521,MCD,2009-05-13,53.4900016784668
387522,MCD,2009-05-14,53.56999969482422
387523,MCD,2009-05-15,53.459999084472656
387524,MCD,2009-05-18,54.20000076293945
387525,MCD,2009-05-19,53.869998931884766
387526,MCD,2009-05-20,56.25
387527,MCD,2009-05-21,55.68999862670898
387528,MCD,2009-05-22,57.08000183105469
387529,MCD,2009-05-26,58.84000015258789
387530,MCD,2009-05-27,57.81999969482422
387531,MCD,2009-05-28,58.130001068115234
387532,MCD,2009-05-29,58.9900016784668
387533,MCD,2009-06-01,59.84999847412109
387534,MCD,2009-06-02,60.380001068115234
387535,MCD,2009-06-03,60.9900016784668
387536,MCD,2009-06-04,60.2400016784668
387537,MCD,2009-06-05,59.869998931884766
387538,MCD,2009-06-08,58.720001220703125
387539,MCD,2009-06-09,59.08000183105469
387540,MCD,2009-06-10,58.36000061035156
387541,MCD,2009-06-11,57.66999816894531
387542,MCD,2009-06-12,58.36000061035156
387543,MCD,2009-06-15,57.77999877929688
387544,MCD,2009-06-16,57.06999969482422
387545,MCD,2009-06-17,57.369998931884766
387546,MCD,2009-06-18,58.15999984741211
387547,MCD,2009-06-19,58.16999816894531
387548,MCD,2009-06-22,57.20000076293945
387549,MCD,2009-06-23,56.7599983215332
387550,MCD,2009-06-24,56.29999923706055
387551,MCD,2009-06-25,57.459999084472656
387552,MCD,2009-06-26,57.0
387553,MCD,2009-06-29,57.22999954223633
387554,MCD,2009-06-30,57.4900016784668
387555,MCD,2009-07-01,58.220001220703125
387556,MCD,2009-07-02,57.45000076293945
387557,MCD,2009-07-06,57.9900016784668
387558,MCD,2009-07-07,56.79999923706055
387559,MCD,2009-07-08,57.040000915527344
387560,MCD,2009-07-09,56.77000045776367
387561,MCD,2009-07-10,57.04999923706055
387562,MCD,2009-07-13,57.27000045776367
387563,MCD,2009-07-14,57.459999084472656
387564,MCD,2009-07-15,57.08000183105469
387565,MCD,2009-07-16,57.220001220703125
387566,MCD,2009-07-17,57.84000015258789
387567,MCD,2009-07-20,58.27999877929688
387568,MCD,2009-07-21,58.630001068115234
387569,MCD,2009-07-22,58.81999969482422
387570,MCD,2009-07-23,56.09000015258789
387571,MCD,2009-07-24,56.08000183105469
387572,MCD,2009-07-27,55.970001220703125
387573,MCD,2009-07-28,56.470001220703125
387574,MCD,2009-07-29,56.40999984741211
387575,MCD,2009-07-30,55.59000015258789
387576,MCD,2009-07-31,55.060001373291016
387577,MCD,2009-08-03,55.130001068115234
387578,MCD,2009-08-04,55.0099983215332
387579,MCD,2009-08-05,55.09000015258789
387580,MCD,2009-08-06,54.84000015258789
387581,MCD,2009-08-07,55.20000076293945
387582,MCD,2009-08-10,56.27000045776367
387583,MCD,2009-08-11,56.02000045776367
387584,MCD,2009-08-12,56.2599983215332
387585,MCD,2009-08-13,55.77999877929688
387586,MCD,2009-08-14,55.27000045776367
387587,MCD,2009-08-17,54.5
387588,MCD,2009-08-18,55.2599983215332
387589,MCD,2009-08-19,55.650001525878906
387590,MCD,2009-08-20,56.13999938964844
387591,MCD,2009-08-21,56.27000045776367
387592,MCD,2009-08-24,55.90999984741211
387593,MCD,2009-08-25,56.45000076293945
387594,MCD,2009-08-26,57.0
387595,MCD,2009-08-27,57.15999984741211
387596,MCD,2009-08-28,56.06999969482422
387597,MCD,2009-08-31,56.2400016784668
387598,MCD,2009-09-01,55.63999938964844
387599,MCD,2009-09-02,55.369998931884766
387600,MCD,2009-09-03,55.56999969482422
387601,MCD,2009-09-04,56.13999938964844
387602,MCD,2009-09-08,56.220001220703125
387603,MCD,2009-09-09,55.09000015258789
387604,MCD,2009-09-10,54.84999847412109
387605,MCD,2009-09-11,54.38999938964844
387606,MCD,2009-09-14,54.22999954223633
387607,MCD,2009-09-15,54.97999954223633
387608,MCD,2009-09-16,56.470001220703125
387609,MCD,2009-09-17,56.459999084472656
387610,MCD,2009-09-18,57.0
387611,MCD,2009-09-21,56.13999938964844
387612,MCD,2009-09-22,55.810001373291016
387613,MCD,2009-09-23,55.540000915527344
387614,MCD,2009-09-24,56.119998931884766
387615,MCD,2009-09-25,56.95000076293945
387616,MCD,2009-09-28,57.16999816894531
387617,MCD,2009-09-29,57.16999816894531
387618,MCD,2009-09-30,57.06999969482422
387619,MCD,2009-10-01,56.7400016784668
387620,MCD,2009-10-02,56.709999084472656
387621,MCD,2009-10-05,56.61000061035156
387622,MCD,2009-10-06,57.43999862670898
387623,MCD,2009-10-07,57.13999938964844
387624,MCD,2009-10-08,56.869998931884766
387625,MCD,2009-10-09,56.70000076293945
387626,MCD,2009-10-12,56.68000030517578
387627,MCD,2009-10-13,57.04999923706055
387628,MCD,2009-10-14,57.5
387629,MCD,2009-10-15,58.20000076293945
387630,MCD,2009-10-16,58.77999877929688
387631,MCD,2009-10-19,59.27999877929688
387632,MCD,2009-10-20,58.91999816894531
387633,MCD,2009-10-21,58.33000183105469
387634,MCD,2009-10-22,59.5
387635,MCD,2009-10-23,59.43000030517578
387636,MCD,2009-10-26,59.20000076293945
387637,MCD,2009-10-27,59.02000045776367
387638,MCD,2009-10-28,58.63999938964844
387639,MCD,2009-10-29,59.13999938964844
387640,MCD,2009-10-30,58.61000061035156
387641,MCD,2009-11-02,59.15999984741211
387642,MCD,2009-11-03,59.2400016784668
387643,MCD,2009-11-04,60.290000915527344
387644,MCD,2009-11-05,61.47999954223633
387645,MCD,2009-11-06,61.720001220703125
387646,MCD,2009-11-09,62.63999938964844
387647,MCD,2009-11-10,62.27999877929688
387648,MCD,2009-11-11,62.83000183105469
387649,MCD,2009-11-12,62.16999816894531
387650,MCD,2009-11-13,63.58000183105469
387651,MCD,2009-11-16,64.52999877929688
387652,MCD,2009-11-17,63.56999969482422
387653,MCD,2009-11-18,63.97999954223633
387654,MCD,2009-11-19,63.40999984741211
387655,MCD,2009-11-20,63.970001220703125
387656,MCD,2009-11-23,63.9900016784668
387657,MCD,2009-11-24,64.22000122070312
387658,MCD,2009-11-25,64.44999694824219
387659,MCD,2009-11-27,63.59999847412109
387660,MCD,2009-11-30,63.25
387661,MCD,2009-12-01,63.540000915527344
387662,MCD,2009-12-02,62.5
387663,MCD,2009-12-03,61.970001220703125
387664,MCD,2009-12-04,61.59000015258789
387665,MCD,2009-12-07,61.93000030517578
387666,MCD,2009-12-08,60.61000061035156
387667,MCD,2009-12-09,60.59999847412109
387668,MCD,2009-12-10,61.04999923706055
387669,MCD,2009-12-11,61.65999984741211
387670,MCD,2009-12-14,62.13999938964844
387671,MCD,2009-12-15,62.0
387672,MCD,2009-12-16,62.41999816894531
387673,MCD,2009-12-17,61.91999816894531
387674,MCD,2009-12-18,62.16999816894531
387675,MCD,2009-12-21,62.65999984741211
387676,MCD,2009-12-22,62.970001220703125
387677,MCD,2009-12-23,63.36000061035156
387678,MCD,2009-12-24,63.41999816894531
387679,MCD,2009-12-28,63.61000061035156
387680,MCD,2009-12-29,63.59000015258789
387681,MCD,2009-12-30,62.88999938964844
387682,MCD,2009-12-31,62.43999862670898
387683,MCD,2010-01-04,62.77999877929688
387684,MCD,2010-01-05,62.29999923706055
387685,MCD,2010-01-06,61.45000076293945
387686,MCD,2010-01-07,61.900001525878906
387687,MCD,2010-01-08,61.84000015258789
387688,MCD,2010-01-11,62.31999969482422
387689,MCD,2010-01-12,62.65999984741211
387690,MCD,2010-01-13,62.59000015258789
387691,MCD,2010-01-14,62.650001525878906
387692,MCD,2010-01-15,62.27999877929688
387693,MCD,2010-01-19,63.47999954223633
387694,MCD,2010-01-20,63.0099983215332
387695,MCD,2010-01-21,63.20000076293945
387696,MCD,2010-01-22,63.38999938964844
387697,MCD,2010-01-25,63.09000015258789
387698,MCD,2010-01-26,63.810001373291016
387699,MCD,2010-01-27,63.72999954223633
387700,MCD,2010-01-28,62.83000183105469
387701,MCD,2010-01-29,62.43000030517578
387702,MCD,2010-02-01,63.88999938964844
387703,MCD,2010-02-02,64.02999877929688
387704,MCD,2010-02-03,65.20999908447266
387705,MCD,2010-02-04,64.05999755859375
387706,MCD,2010-02-05,63.369998931884766
387707,MCD,2010-02-08,62.91999816894531
387708,MCD,2010-02-09,63.56999969482422
387709,MCD,2010-02-10,63.25
387710,MCD,2010-02-11,63.790000915527344
387711,MCD,2010-02-12,63.59000015258789
387712,MCD,2010-02-16,64.01000213623047
387713,MCD,2010-02-17,64.26000213623047
387714,MCD,2010-02-18,64.4800033569336
387715,MCD,2010-02-19,64.73999786376953
387716,MCD,2010-02-22,64.7699966430664
387717,MCD,2010-02-23,64.87000274658203
387718,MCD,2010-02-24,65.26000213623047
387719,MCD,2010-02-25,64.37999725341797
387720,MCD,2010-02-26,63.84999847412109
387721,MCD,2010-03-01,63.97999954223633
387722,MCD,2010-03-02,64.06999969482422
387723,MCD,2010-03-03,63.630001068115234
387724,MCD,2010-03-04,63.43000030517578
387725,MCD,2010-03-05,63.66999816894531
387726,MCD,2010-03-08,65.12000274658203
387727,MCD,2010-03-09,65.0999984741211
387728,MCD,2010-03-10,64.94000244140625
387729,MCD,2010-03-11,65.20999908447266
387730,MCD,2010-03-12,65.52999877929688
387731,MCD,2010-03-15,65.93000030517578
387732,MCD,2010-03-16,66.06999969482422
387733,MCD,2010-03-17,66.37999725341797
387734,MCD,2010-03-18,66.68000030517578
387735,MCD,2010-03-19,66.52999877929688
387736,MCD,2010-03-22,67.01000213623047
387737,MCD,2010-03-23,67.3499984741211
387738,MCD,2010-03-24,66.80000305175781
387739,MCD,2010-03-25,66.9000015258789
387740,MCD,2010-03-26,67.26000213623047
387741,MCD,2010-03-29,67.06999969482422
387742,MCD,2010-03-30,67.23999786376953
387743,MCD,2010-03-31,66.72000122070312
387744,MCD,2010-04-01,67.58000183105469
387745,MCD,2010-04-05,68.02999877929688
387746,MCD,2010-04-06,67.80999755859375
387747,MCD,2010-04-07,67.69999694824219
387748,MCD,2010-04-08,68.76000213623047
387749,MCD,2010-04-09,68.68000030517578
387750,MCD,2010-04-12,68.52999877929688
387751,MCD,2010-04-13,68.91999816894531
387752,MCD,2010-04-14,69.41999816894531
387753,MCD,2010-04-15,69.16000366210938
387754,MCD,2010-04-16,69.02999877929688
387755,MCD,2010-04-19,69.91999816894531
387756,MCD,2010-04-20,70.33999633789062
387757,MCD,2010-04-21,70.36000061035156
387758,MCD,2010-04-22,71.02999877929688
387759,MCD,2010-04-23,71.1500015258789
387760,MCD,2010-04-26,71.0199966430664
387761,MCD,2010-04-27,70.52999877929688
387762,MCD,2010-04-28,70.33999633789062
387763,MCD,2010-04-29,71.5199966430664
387764,MCD,2010-04-30,70.58999633789062
387765,MCD,2010-05-03,71.41999816894531
387766,MCD,2010-05-04,70.63999938964844
387767,MCD,2010-05-05,70.66000366210938
387768,MCD,2010-05-06,69.41999816894531
387769,MCD,2010-05-07,68.01000213623047
387770,MCD,2010-05-10,70.58000183105469
387771,MCD,2010-05-11,70.4800033569336
387772,MCD,2010-05-12,70.66999816894531
387773,MCD,2010-05-13,70.5
387774,MCD,2010-05-14,69.58999633789062
387775,MCD,2010-05-17,70.13999938964844
387776,MCD,2010-05-18,70.0199966430664
387777,MCD,2010-05-19,69.4000015258789
387778,MCD,2010-05-20,67.66000366210938
387779,MCD,2010-05-21,67.86000061035156
387780,MCD,2010-05-24,67.66000366210938
387781,MCD,2010-05-25,67.83999633789062
387782,MCD,2010-05-26,66.01000213623047
387783,MCD,2010-05-27,67.19999694824219
387784,MCD,2010-05-28,66.87000274658203
387785,MCD,2010-06-01,66.36000061035156
387786,MCD,2010-06-02,67.7699966430664
387787,MCD,2010-06-03,67.8499984741211
387788,MCD,2010-06-04,66.69999694824219
387789,MCD,2010-06-07,66.75
387790,MCD,2010-06-08,68.37999725341797
387791,MCD,2010-06-09,68.26000213623047
387792,MCD,2010-06-10,69.37000274658203
387793,MCD,2010-06-11,69.54000091552734
387794,MCD,2010-06-14,69.30000305175781
387795,MCD,2010-06-15,70.4000015258789
387796,MCD,2010-06-16,70.29000091552734
387797,MCD,2010-06-17,70.05000305175781
387798,MCD,2010-06-18,69.87999725341797
387799,MCD,2010-06-21,69.91999816894531
387800,MCD,2010-06-22,68.63999938964844
387801,MCD,2010-06-23,68.62999725341797
387802,MCD,2010-06-24,67.7300033569336
387803,MCD,2010-06-25,67.41999816894531
387804,MCD,2010-06-28,67.33000183105469
387805,MCD,2010-06-29,66.45999908447266
387806,MCD,2010-06-30,65.87000274658203
387807,MCD,2010-07-01,66.70999908447266
387808,MCD,2010-07-02,66.13999938964844
387809,MCD,2010-07-06,66.11000061035156
387810,MCD,2010-07-07,67.30999755859375
387811,MCD,2010-07-08,69.0199966430664
387812,MCD,2010-07-09,69.22000122070312
387813,MCD,2010-07-12,69.94000244140625
387814,MCD,2010-07-13,70.83999633789062
387815,MCD,2010-07-14,70.9000015258789
387816,MCD,2010-07-15,71.33000183105469
387817,MCD,2010-07-16,69.94000244140625
387818,MCD,2010-07-19,69.91000366210938
387819,MCD,2010-07-20,70.87000274658203
387820,MCD,2010-07-21,70.11000061035156
387821,MCD,2010-07-22,71.4000015258789
387822,MCD,2010-07-23,69.9000015258789
387823,MCD,2010-07-26,70.87000274658203
387824,MCD,2010-07-27,70.4000015258789
387825,MCD,2010-07-28,69.7699966430664
387826,MCD,2010-07-29,69.37999725341797
387827,MCD,2010-07-30,69.7300033569336
387828,MCD,2010-08-02,70.25
387829,MCD,2010-08-03,70.44999694824219
387830,MCD,2010-08-04,70.69000244140625
387831,MCD,2010-08-05,70.44999694824219
387832,MCD,2010-08-06,71.73999786376953
387833,MCD,2010-08-09,72.91999816894531
387834,MCD,2010-08-10,72.83999633789062
387835,MCD,2010-08-11,71.56999969482422
387836,MCD,2010-08-12,72.05999755859375
387837,MCD,2010-08-13,71.88999938964844
387838,MCD,2010-08-16,71.79000091552734
387839,MCD,2010-08-17,73.22000122070312
387840,MCD,2010-08-18,73.25
387841,MCD,2010-08-19,72.97000122070312
387842,MCD,2010-08-20,73.08000183105469
387843,MCD,2010-08-23,73.33999633789062
387844,MCD,2010-08-24,72.72000122070312
387845,MCD,2010-08-25,73.19000244140625
387846,MCD,2010-08-26,73.16000366210938
387847,MCD,2010-08-27,73.98999786376953
387848,MCD,2010-08-30,72.73999786376953
387849,MCD,2010-08-31,73.05999755859375
387850,MCD,2010-09-01,74.54000091552734
387851,MCD,2010-09-02,75.0199966430664
387852,MCD,2010-09-03,75.08999633789062
387853,MCD,2010-09-07,75.80000305175781
387854,MCD,2010-09-08,76.08000183105469
387855,MCD,2010-09-09,74.37000274658203
387856,MCD,2010-09-10,75.01000213623047
387857,MCD,2010-09-13,74.56999969482422
387858,MCD,2010-09-14,73.94000244140625
387859,MCD,2010-09-15,74.70999908447266
387860,MCD,2010-09-16,74.80000305175781
387861,MCD,2010-09-17,74.31999969482422
387862,MCD,2010-09-20,75.11000061035156
387863,MCD,2010-09-21,75.51000213623047
387864,MCD,2010-09-22,75.12999725341797
387865,MCD,2010-09-23,74.63999938964844
387866,MCD,2010-09-24,75.0999984741211
387867,MCD,2010-09-27,74.76000213623047
387868,MCD,2010-09-28,74.62999725341797
387869,MCD,2010-09-29,74.44999694824219
387870,MCD,2010-09-30,74.51000213623047
387871,MCD,2010-10-01,74.91999816894531
387872,MCD,2010-10-04,74.94999694824219
387873,MCD,2010-10-05,75.81999969482422
387874,MCD,2010-10-06,75.55999755859375
387875,MCD,2010-10-07,75.86000061035156
387876,MCD,2010-10-08,76.0999984741211
387877,MCD,2010-10-11,75.58999633789062
387878,MCD,2010-10-12,75.58000183105469
387879,MCD,2010-10-13,75.75
387880,MCD,2010-10-14,77.04000091552734
387881,MCD,2010-10-15,77.4800033569336
387882,MCD,2010-10-18,77.31999969482422
387883,MCD,2010-10-19,76.98999786376953
387884,MCD,2010-10-20,77.41000366210938
387885,MCD,2010-10-21,78.44000244140625
387886,MCD,2010-10-22,78.55000305175781
387887,MCD,2010-10-25,78.69999694824219
387888,MCD,2010-10-26,78.76000213623047
387889,MCD,2010-10-27,77.4800033569336
387890,MCD,2010-10-28,77.4800033569336
387891,MCD,2010-10-29,77.7699966430664
387892,MCD,2010-11-01,77.87999725341797
387893,MCD,2010-11-02,78.4000015258789
387894,MCD,2010-11-03,78.5
387895,MCD,2010-11-04,79.18000030517578
387896,MCD,2010-11-05,79.30000305175781
387897,MCD,2010-11-08,79.30999755859375
387898,MCD,2010-11-09,79.0999984741211
387899,MCD,2010-11-10,79.5
387900,MCD,2010-11-11,79.69999694824219
387901,MCD,2010-11-12,78.8499984741211
387902,MCD,2010-11-15,79.06999969482422
387903,MCD,2010-11-16,77.41999816894531
387904,MCD,2010-11-17,78.37000274658203
387905,MCD,2010-11-18,79.0199966430664
387906,MCD,2010-11-19,79.63999938964844
387907,MCD,2010-11-22,79.5199966430664
387908,MCD,2010-11-23,79.01000213623047
387909,MCD,2010-11-24,79.4800033569336
387910,MCD,2010-11-26,78.54000091552734
387911,MCD,2010-11-29,78.26000213623047
387912,MCD,2010-11-30,78.30000305175781
387913,MCD,2010-12-01,79.29000091552734
387914,MCD,2010-12-02,79.37999725341797
387915,MCD,2010-12-03,79.76000213623047
387916,MCD,2010-12-06,79.58000183105469
387917,MCD,2010-12-07,80.33999633789062
387918,MCD,2010-12-08,78.73999786376953
387919,MCD,2010-12-09,77.61000061035156
387920,MCD,2010-12-10,77.55999755859375
387921,MCD,2010-12-13,77.11000061035156
387922,MCD,2010-12-14,77.11000061035156
387923,MCD,2010-12-15,76.9800033569336
387924,MCD,2010-12-16,76.70999908447266
387925,MCD,2010-12-17,76.80999755859375
387926,MCD,2010-12-20,76.91999816894531
387927,MCD,2010-12-21,76.86000061035156
387928,MCD,2010-12-22,77.01000213623047
387929,MCD,2010-12-23,76.95999908447266
387930,MCD,2010-12-27,76.43000030517578
387931,MCD,2010-12-28,76.43000030517578
387932,MCD,2010-12-29,76.98999786376953
387933,MCD,2010-12-30,76.76000213623047
387934,MCD,2010-12-31,76.76000213623047
387935,MCD,2011-01-03,76.5999984741211
387936,MCD,2011-01-04,74.30999755859375
387937,MCD,2011-01-05,74.66000366210938
387938,MCD,2011-01-06,74.20999908447266
387939,MCD,2011-01-07,74.37000274658203
387940,MCD,2011-01-10,73.55999755859375
387941,MCD,2011-01-11,73.9000015258789
387942,MCD,2011-01-12,73.5999984741211
387943,MCD,2011-01-13,72.66999816894531
387944,MCD,2011-01-14,74.05999755859375
387945,MCD,2011-01-18,74.68000030517578
387946,MCD,2011-01-19,75.3499984741211
387947,MCD,2011-01-20,75.16000366210938
387948,MCD,2011-01-21,75.01000213623047
387949,MCD,2011-01-24,75.37999725341797
387950,MCD,2011-01-25,75.4800033569336
387951,MCD,2011-01-26,75.16999816894531
387952,MCD,2011-01-27,74.3499984741211
387953,MCD,2011-01-28,73.27999877929688
387954,MCD,2011-01-31,73.66999816894531
387955,MCD,2011-02-01,73.47000122070312
387956,MCD,2011-02-02,73.63999938964844
387957,MCD,2011-02-03,73.83000183105469
387958,MCD,2011-02-04,74.05000305175781
387959,MCD,2011-02-07,73.44999694824219
387960,MCD,2011-02-08,75.36000061035156
387961,MCD,2011-02-09,75.93000030517578
387962,MCD,2011-02-10,75.76000213623047
387963,MCD,2011-02-11,76.13999938964844
387964,MCD,2011-02-14,76.23999786376953
387965,MCD,2011-02-15,76.1500015258789
387966,MCD,2011-02-16,76.0199966430664
387967,MCD,2011-02-17,75.9800033569336
387968,MCD,2011-02-18,76.12999725341797
387969,MCD,2011-02-22,75.69999694824219
387970,MCD,2011-02-23,75.19000244140625
387971,MCD,2011-02-24,75.20999908447266
387972,MCD,2011-02-25,74.44000244140625
387973,MCD,2011-02-28,75.68000030517578
387974,MCD,2011-03-01,74.88999938964844
387975,MCD,2011-03-02,74.69000244140625
387976,MCD,2011-03-03,76.23999786376953
387977,MCD,2011-03-04,76.02999877929688
387978,MCD,2011-03-07,76.29000091552734
387979,MCD,2011-03-08,75.54000091552734
387980,MCD,2011-03-09,75.77999877929688
387981,MCD,2011-03-10,76.68000030517578
387982,MCD,2011-03-11,76.7300033569336
387983,MCD,2011-03-14,75.66999816894531
387984,MCD,2011-03-15,75.12000274658203
387985,MCD,2011-03-16,73.37999725341797
387986,MCD,2011-03-17,73.4000015258789
387987,MCD,2011-03-18,72.98999786376953
387988,MCD,2011-03-21,73.76000213623047
387989,MCD,2011-03-22,73.87000274658203
387990,MCD,2011-03-23,74.52999877929688
387991,MCD,2011-03-24,74.93000030517578
387992,MCD,2011-03-25,75.25
387993,MCD,2011-03-28,75.0
387994,MCD,2011-03-29,75.37000274658203
387995,MCD,2011-03-30,75.80999755859375
387996,MCD,2011-03-31,76.08999633789062
387997,MCD,2011-04-01,75.98999786376953
387998,MCD,2011-04-04,76.38999938964844
387999,MCD,2011-04-05,76.5999984741211
388000,MCD,2011-04-06,76.72000122070312
388001,MCD,2011-04-07,76.01000213623047
388002,MCD,2011-04-08,76.04000091552734
388003,MCD,2011-04-11,76.25
388004,MCD,2011-04-12,76.66000366210938
388005,MCD,2011-04-13,76.88999938964844
388006,MCD,2011-04-14,77.06999969482422
388007,MCD,2011-04-15,77.37999725341797
388008,MCD,2011-04-18,77.0
388009,MCD,2011-04-19,76.5999984741211
388010,MCD,2011-04-20,78.4000015258789
388011,MCD,2011-04-21,76.91000366210938
388012,MCD,2011-04-25,77.12999725341797
388013,MCD,2011-04-26,76.94000244140625
388014,MCD,2011-04-27,77.87000274658203
388015,MCD,2011-04-28,78.02999877929688
388016,MCD,2011-04-29,78.30999755859375
388017,MCD,2011-05-02,78.63999938964844
388018,MCD,2011-05-03,78.94000244140625
388019,MCD,2011-05-04,79.06999969482422
388020,MCD,2011-05-05,78.5999984741211
388021,MCD,2011-05-06,78.69999694824219
388022,MCD,2011-05-09,79.30999755859375
388023,MCD,2011-05-10,79.70999908447266
388024,MCD,2011-05-11,79.51000213623047
388025,MCD,2011-05-12,80.66000366210938
388026,MCD,2011-05-13,80.73999786376953
388027,MCD,2011-05-16,81.13999938964844
388028,MCD,2011-05-17,80.93000030517578
388029,MCD,2011-05-18,81.5
388030,MCD,2011-05-19,82.51000213623047
388031,MCD,2011-05-20,82.33000183105469
388032,MCD,2011-05-23,82.5
388033,MCD,2011-05-24,82.63999938964844
388034,MCD,2011-05-25,82.72000122070312
388035,MCD,2011-05-26,82.43000030517578
388036,MCD,2011-05-27,81.62000274658203
388037,MCD,2011-05-31,81.54000091552734
388038,MCD,2011-06-01,80.9800033569336
388039,MCD,2011-06-02,80.75
388040,MCD,2011-06-03,80.54000091552734
388041,MCD,2011-06-06,80.69999694824219
388042,MCD,2011-06-07,81.13999938964844
388043,MCD,2011-06-08,81.1500015258789
388044,MCD,2011-06-09,81.26000213623047
388045,MCD,2011-06-10,80.36000061035156
388046,MCD,2011-06-13,80.7300033569336
388047,MCD,2011-06-14,81.47000122070312
388048,MCD,2011-06-15,81.23999786376953
388049,MCD,2011-06-16,81.80999755859375
388050,MCD,2011-06-17,82.5199966430664
388051,MCD,2011-06-20,82.69000244140625
388052,MCD,2011-06-21,82.80000305175781
388053,MCD,2011-06-22,82.6500015258789
388054,MCD,2011-06-23,82.29000091552734
388055,MCD,2011-06-24,81.83999633789062
388056,MCD,2011-06-27,82.31999969482422
388057,MCD,2011-06-28,84.3499984741211
388058,MCD,2011-06-29,84.56999969482422
388059,MCD,2011-06-30,84.31999969482422
388060,MCD,2011-07-01,85.6500015258789
388061,MCD,2011-07-05,85.63999938964844
388062,MCD,2011-07-06,85.86000061035156
388063,MCD,2011-07-07,86.05999755859375
388064,MCD,2011-07-08,85.5999984741211
388065,MCD,2011-07-11,85.3499984741211
388066,MCD,2011-07-12,84.98999786376953
388067,MCD,2011-07-13,84.95999908447266
388068,MCD,2011-07-14,85.80999755859375
388069,MCD,2011-07-15,85.4800033569336
388070,MCD,2011-07-18,85.4000015258789
388071,MCD,2011-07-19,86.20999908447266
388072,MCD,2011-07-20,86.2699966430664
388073,MCD,2011-07-21,86.54000091552734
388074,MCD,2011-07-22,88.55999755859375
388075,MCD,2011-07-25,88.12000274658203
388076,MCD,2011-07-26,88.0199966430664
388077,MCD,2011-07-27,87.08999633789062
388078,MCD,2011-07-28,86.77999877929688
388079,MCD,2011-07-29,86.4800033569336
388080,MCD,2011-08-01,86.38999938964844
388081,MCD,2011-08-02,85.05999755859375
388082,MCD,2011-08-03,85.54000091552734
388083,MCD,2011-08-04,84.27999877929688
388084,MCD,2011-08-05,85.08000183105469
388085,MCD,2011-08-08,82.11000061035156
388086,MCD,2011-08-09,85.95999908447266
388087,MCD,2011-08-10,84.08000183105469
388088,MCD,2011-08-11,86.27999877929688
388089,MCD,2011-08-12,86.5
388090,MCD,2011-08-15,86.81999969482422
388091,MCD,2011-08-16,86.66999816894531
388092,MCD,2011-08-17,87.5
388093,MCD,2011-08-18,85.61000061035156
388094,MCD,2011-08-19,87.2300033569336
388095,MCD,2011-08-22,87.76000213623047
388096,MCD,2011-08-23,89.52999877929688
388097,MCD,2011-08-24,90.12999725341795
388098,MCD,2011-08-25,88.70999908447266
388099,MCD,2011-08-26,89.93000030517578
388100,MCD,2011-08-29,90.79000091552734
388101,MCD,2011-08-30,90.77999877929688
388102,MCD,2011-08-31,90.41000366210938
388103,MCD,2011-09-01,90.06999969482422
388104,MCD,2011-09-02,89.08999633789062
388105,MCD,2011-09-06,88.81999969482422
388106,MCD,2011-09-07,89.29000091552734
388107,MCD,2011-09-08,88.61000061035156
388108,MCD,2011-09-09,85.02999877929688
388109,MCD,2011-09-12,86.19000244140625
388110,MCD,2011-09-13,86.12000274658203
388111,MCD,2011-09-14,86.75
388112,MCD,2011-09-15,88.06999969482422
388113,MCD,2011-09-16,88.29000091552734
388114,MCD,2011-09-19,88.80999755859375
388115,MCD,2011-09-20,89.30999755859375
388116,MCD,2011-09-21,87.5199966430664
388117,MCD,2011-09-22,85.98999786376953
388118,MCD,2011-09-23,87.37000274658203
388119,MCD,2011-09-26,89.33999633789062
388120,MCD,2011-09-27,89.73999786376953
388121,MCD,2011-09-28,88.02999877929688
388122,MCD,2011-09-29,88.77999877929688
388123,MCD,2011-09-30,87.81999969482422
388124,MCD,2011-10-03,86.0199966430664
388125,MCD,2011-10-04,86.4800033569336
388126,MCD,2011-10-05,85.83000183105469
388127,MCD,2011-10-06,87.11000061035156
388128,MCD,2011-10-07,87.19999694824219
388129,MCD,2011-10-10,88.51000213623047
388130,MCD,2011-10-11,89.33999633789062
388131,MCD,2011-10-12,88.36000061035156
388132,MCD,2011-10-13,89.30999755859375
388133,MCD,2011-10-14,89.94000244140625
388134,MCD,2011-10-17,88.66000366210938
388135,MCD,2011-10-18,89.63999938964844
388136,MCD,2011-10-19,89.62000274658203
388137,MCD,2011-10-20,89.01000213623047
388138,MCD,2011-10-21,92.31999969482422
388139,MCD,2011-10-24,92.01000213623048
388140,MCD,2011-10-25,91.7699966430664
388141,MCD,2011-10-26,91.77999877929688
388142,MCD,2011-10-27,93.51000213623048
388143,MCD,2011-10-28,93.29000091552734
388144,MCD,2011-10-31,92.8499984741211
388145,MCD,2011-11-01,91.91000366210938
388146,MCD,2011-11-02,92.52999877929688
388147,MCD,2011-11-03,93.0
388148,MCD,2011-11-04,93.80999755859376
388149,MCD,2011-11-07,94.62000274658205
388150,MCD,2011-11-08,94.5999984741211
388151,MCD,2011-11-09,92.6500015258789
388152,MCD,2011-11-10,93.26000213623048
388153,MCD,2011-11-11,94.76000213623048
388154,MCD,2011-11-14,94.05999755859376
388155,MCD,2011-11-15,94.47000122070312
388156,MCD,2011-11-16,93.1500015258789
388157,MCD,2011-11-17,92.29000091552734
388158,MCD,2011-11-18,92.73999786376952
388159,MCD,2011-11-21,92.27999877929688
388160,MCD,2011-11-22,92.6500015258789
388161,MCD,2011-11-23,91.87000274658205
388162,MCD,2011-11-25,92.0999984741211
388163,MCD,2011-11-28,93.76000213623048
388164,MCD,2011-11-29,93.45999908447266
388165,MCD,2011-11-30,95.5199966430664
388166,MCD,2011-12-01,95.5
388167,MCD,2011-12-02,95.6999969482422
388168,MCD,2011-12-05,95.3499984741211
388169,MCD,2011-12-06,96.01000213623048
388170,MCD,2011-12-07,96.4499969482422
388171,MCD,2011-12-08,96.91999816894533
388172,MCD,2011-12-09,98.02999877929688
388173,MCD,2011-12-12,98.4800033569336
388174,MCD,2011-12-13,98.0
388175,MCD,2011-12-14,97.61000061035156
388176,MCD,2011-12-15,98.13999938964844
388177,MCD,2011-12-16,97.48999786376952
388178,MCD,2011-12-19,97.23999786376952
388179,MCD,2011-12-20,98.81999969482422
388180,MCD,2011-12-21,99.1999969482422
388181,MCD,2011-12-22,98.5999984741211
388182,MCD,2011-12-23,100.1500015258789
388183,MCD,2011-12-27,100.5500030517578
388184,MCD,2011-12-28,99.58000183105467
388185,MCD,2011-12-29,100.80999755859376
388186,MCD,2011-12-30,100.33000183105467
388187,MCD,2012-01-03,98.83999633789062
388188,MCD,2012-01-04,99.38999938964844
388189,MCD,2012-01-05,99.83000183105467
388190,MCD,2012-01-06,100.5999984741211
388191,MCD,2012-01-09,99.63999938964844
388192,MCD,2012-01-10,99.6999969482422
388193,MCD,2012-01-11,99.93000030517578
388194,MCD,2012-01-12,100.56999969482422
388195,MCD,2012-01-13,100.3499984741211
388196,MCD,2012-01-17,100.5500030517578
388197,MCD,2012-01-18,101.55999755859376
388198,MCD,2012-01-19,101.26000213623048
388199,MCD,2012-01-20,101.73999786376952
388200,MCD,2012-01-23,100.9499969482422
388201,MCD,2012-01-24,98.75
388202,MCD,2012-01-25,99.2300033569336
388203,MCD,2012-01-26,99.18000030517578
388204,MCD,2012-01-27,98.69000244140624
388205,MCD,2012-01-30,98.69000244140624
388206,MCD,2012-01-31,99.0500030517578
388207,MCD,2012-02-01,98.4000015258789
388208,MCD,2012-02-02,98.62000274658205
388209,MCD,2012-02-03,100.01000213623048
388210,MCD,2012-02-06,99.48999786376952
388211,MCD,2012-02-07,100.91000366210938
388212,MCD,2012-02-08,100.0500030517578
388213,MCD,2012-02-09,99.98999786376952
388214,MCD,2012-02-10,99.47000122070312
388215,MCD,2012-02-13,99.6500015258789
388216,MCD,2012-02-14,99.5500030517578
388217,MCD,2012-02-15,98.61000061035156
388218,MCD,2012-02-16,99.26000213623048
388219,MCD,2012-02-17,99.98999786376952
388220,MCD,2012-02-21,100.48999786376952
388221,MCD,2012-02-22,100.66000366210938
388222,MCD,2012-02-23,100.80999755859376
388223,MCD,2012-02-24,100.31999969482422
388224,MCD,2012-02-27,100.36000061035156
388225,MCD,2012-02-28,99.77999877929688
388226,MCD,2012-02-29,99.27999877929688
388227,MCD,2012-03-01,99.25
388228,MCD,2012-03-02,99.5
388229,MCD,2012-03-05,99.94000244140624
388230,MCD,2012-03-06,99.88999938964844
388231,MCD,2012-03-07,100.18000030517578
388232,MCD,2012-03-08,96.95999908447266
388233,MCD,2012-03-09,96.83999633789062
388234,MCD,2012-03-12,96.66000366210938
388235,MCD,2012-03-13,96.77999877929688
388236,MCD,2012-03-14,97.29000091552734
388237,MCD,2012-03-15,98.04000091552734
388238,MCD,2012-03-16,97.66000366210938
388239,MCD,2012-03-19,97.7300033569336
388240,MCD,2012-03-20,97.6500015258789
388241,MCD,2012-03-21,96.72000122070312
388242,MCD,2012-03-22,95.8000030517578
388243,MCD,2012-03-23,95.5500030517578
388244,MCD,2012-03-26,96.97000122070312
388245,MCD,2012-03-27,97.33999633789062
388246,MCD,2012-03-28,97.08000183105467
388247,MCD,2012-03-29,97.63999938964844
388248,MCD,2012-03-30,98.0999984741211
388249,MCD,2012-04-02,98.36000061035156
388250,MCD,2012-04-03,99.4000015258789
388251,MCD,2012-04-04,97.4800033569336
388252,MCD,2012-04-05,98.62000274658205
388253,MCD,2012-04-09,98.87999725341795
388254,MCD,2012-04-10,97.66999816894533
388255,MCD,2012-04-11,98.55999755859376
388256,MCD,2012-04-12,97.63999938964844
388257,MCD,2012-04-13,96.97000122070312
388258,MCD,2012-04-16,96.58000183105467
388259,MCD,2012-04-17,97.11000061035156
388260,MCD,2012-04-18,97.33999633789062
388261,MCD,2012-04-19,95.27999877929688
388262,MCD,2012-04-20,95.94000244140624
388263,MCD,2012-04-23,95.19000244140624
388264,MCD,2012-04-24,94.58999633789062
388265,MCD,2012-04-25,95.22000122070312
388266,MCD,2012-04-26,95.83000183105467
388267,MCD,2012-04-27,97.37999725341795
388268,MCD,2012-04-30,97.4499969482422
388269,MCD,2012-05-01,97.1999969482422
388270,MCD,2012-05-02,97.51000213623048
388271,MCD,2012-05-03,97.04000091552734
388272,MCD,2012-05-04,95.87000274658205
388273,MCD,2012-05-07,95.51000213623048
388274,MCD,2012-05-08,93.5500030517578
388275,MCD,2012-05-09,91.93000030517578
388276,MCD,2012-05-10,91.87000274658205
388277,MCD,2012-05-11,91.9000015258789
388278,MCD,2012-05-14,90.87999725341795
388279,MCD,2012-05-15,91.01000213623048
388280,MCD,2012-05-16,91.43000030517578
388281,MCD,2012-05-17,89.62000274658203
388282,MCD,2012-05-18,89.8499984741211
388283,MCD,2012-05-21,91.2699966430664
388284,MCD,2012-05-22,91.33999633789062
388285,MCD,2012-05-23,91.4800033569336
388286,MCD,2012-05-24,91.52999877929688
388287,MCD,2012-05-25,91.0500030517578
388288,MCD,2012-05-29,90.9000015258789
388289,MCD,2012-05-30,90.11000061035156
388290,MCD,2012-05-31,89.33999633789062
388291,MCD,2012-06-01,86.70999908447266
388292,MCD,2012-06-04,86.31999969482422
388293,MCD,2012-06-05,87.08000183105469
388294,MCD,2012-06-06,88.66000366210938
388295,MCD,2012-06-07,88.37999725341797
388296,MCD,2012-06-08,87.75
388297,MCD,2012-06-11,86.58999633789062
388298,MCD,2012-06-12,87.51000213623047
388299,MCD,2012-06-13,87.97000122070312
388300,MCD,2012-06-14,89.72000122070312
388301,MCD,2012-06-15,90.5
388302,MCD,2012-06-18,90.23999786376952
388303,MCD,2012-06-19,89.5999984741211
388304,MCD,2012-06-20,88.6500015258789
388305,MCD,2012-06-21,87.63999938964844
388306,MCD,2012-06-22,88.3499984741211
388307,MCD,2012-06-25,88.12000274658203
388308,MCD,2012-06-26,89.0999984741211
388309,MCD,2012-06-27,88.33000183105469
388310,MCD,2012-06-28,88.18000030517578
388311,MCD,2012-06-29,88.52999877929688
388312,MCD,2012-07-02,88.08000183105469
388313,MCD,2012-07-03,88.58000183105469
388314,MCD,2012-07-05,89.30000305175781
388315,MCD,2012-07-06,89.66000366210938
388316,MCD,2012-07-09,89.80000305175781
388317,MCD,2012-07-10,90.25
388318,MCD,2012-07-11,89.52999877929688
388319,MCD,2012-07-12,91.93000030517578
388320,MCD,2012-07-13,92.29000091552734
388321,MCD,2012-07-16,91.6500015258789
388322,MCD,2012-07-17,91.88999938964844
388323,MCD,2012-07-18,92.22000122070312
388324,MCD,2012-07-19,92.76000213623048
388325,MCD,2012-07-20,91.58000183105467
388326,MCD,2012-07-23,88.94000244140625
388327,MCD,2012-07-24,88.05999755859375
388328,MCD,2012-07-25,88.04000091552734
388329,MCD,2012-07-26,89.0
388330,MCD,2012-07-27,89.19000244140625
388331,MCD,2012-07-30,89.33000183105469
388332,MCD,2012-07-31,89.36000061035156
388333,MCD,2012-08-01,89.43000030517578
388334,MCD,2012-08-02,89.58999633789062
388335,MCD,2012-08-03,89.58999633789062
388336,MCD,2012-08-06,89.69000244140625
388337,MCD,2012-08-07,89.01000213623047
388338,MCD,2012-08-08,87.52999877929688
388339,MCD,2012-08-09,87.1500015258789
388340,MCD,2012-08-10,88.19999694824219
388341,MCD,2012-08-13,87.9000015258789
388342,MCD,2012-08-14,88.12000274658203
388343,MCD,2012-08-15,87.80999755859375
388344,MCD,2012-08-16,87.45999908447266
388345,MCD,2012-08-17,87.36000061035156
388346,MCD,2012-08-20,88.16999816894531
388347,MCD,2012-08-21,88.5199966430664
388348,MCD,2012-08-22,88.55000305175781
388349,MCD,2012-08-23,88.25
388350,MCD,2012-08-24,88.91999816894531
388351,MCD,2012-08-27,89.54000091552734
388352,MCD,2012-08-28,89.13999938964844
388353,MCD,2012-08-29,89.6500015258789
388354,MCD,2012-08-30,88.69999694824219
388355,MCD,2012-08-31,89.48999786376953
388356,MCD,2012-09-04,89.05000305175781
388357,MCD,2012-09-05,89.05999755859375
388358,MCD,2012-09-06,90.66999816894533
388359,MCD,2012-09-07,91.0199966430664
388360,MCD,2012-09-10,91.3000030517578
388361,MCD,2012-09-11,91.1999969482422
388362,MCD,2012-09-12,90.81999969482422
388363,MCD,2012-09-13,91.56999969482422
388364,MCD,2012-09-14,91.6999969482422
388365,MCD,2012-09-17,92.13999938964844
388366,MCD,2012-09-18,93.08000183105467
388367,MCD,2012-09-19,92.83000183105467
388368,MCD,2012-09-20,93.1500015258789
388369,MCD,2012-09-21,93.70999908447266
388370,MCD,2012-09-24,93.70999908447266
388371,MCD,2012-09-25,92.86000061035156
388372,MCD,2012-09-26,93.1999969482422
388373,MCD,2012-09-27,93.2699966430664
388374,MCD,2012-09-28,91.75
388375,MCD,2012-10-01,91.98999786376952
388376,MCD,2012-10-02,90.93000030517578
388377,MCD,2012-10-03,90.3499984741211
388378,MCD,2012-10-04,91.02999877929688
388379,MCD,2012-10-05,91.0
388380,MCD,2012-10-08,91.54000091552734
388381,MCD,2012-10-09,92.11000061035156
388382,MCD,2012-10-10,92.4000015258789
388383,MCD,2012-10-11,92.36000061035156
388384,MCD,2012-10-12,92.51000213623048
388385,MCD,2012-10-15,93.5
388386,MCD,2012-10-16,94.08999633789062
388387,MCD,2012-10-17,93.68000030517578
388388,MCD,2012-10-18,92.86000061035156
388389,MCD,2012-10-19,88.72000122070312
388390,MCD,2012-10-22,88.44999694824219
388391,MCD,2012-10-23,87.95999908447266
388392,MCD,2012-10-24,87.27999877929688
388393,MCD,2012-10-25,87.33000183105469
388394,MCD,2012-10-26,86.70999908447266
388395,MCD,2012-10-31,86.80000305175781
388396,MCD,2012-11-01,86.80000305175781
388397,MCD,2012-11-02,86.86000061035156
388398,MCD,2012-11-05,87.45999908447266
388399,MCD,2012-11-06,87.97000122070312
388400,MCD,2012-11-07,86.86000061035156
388401,MCD,2012-11-08,85.12999725341797
388402,MCD,2012-11-09,84.73999786376953
388403,MCD,2012-11-12,84.87999725341797
388404,MCD,2012-11-13,84.63999938964844
388405,MCD,2012-11-14,84.62000274658203
388406,MCD,2012-11-15,84.05000305175781
388407,MCD,2012-11-16,84.12000274658203
388408,MCD,2012-11-19,85.04000091552734
388409,MCD,2012-11-20,85.68000030517578
388410,MCD,2012-11-21,86.01000213623047
388411,MCD,2012-11-23,87.05000305175781
388412,MCD,2012-11-26,86.23999786376953
388413,MCD,2012-11-27,85.91999816894531
388414,MCD,2012-11-28,86.5199966430664
388415,MCD,2012-11-29,86.48999786376953
388416,MCD,2012-11-30,87.04000091552734
388417,MCD,2012-12-03,87.05999755859375
388418,MCD,2012-12-04,87.19999694824219
388419,MCD,2012-12-05,86.97000122070312
388420,MCD,2012-12-06,88.08999633789062
388421,MCD,2012-12-07,88.4800033569336
388422,MCD,2012-12-10,89.41000366210938
388423,MCD,2012-12-11,89.62000274658203
388424,MCD,2012-12-12,89.30999755859375
388425,MCD,2012-12-13,89.16999816894531
388426,MCD,2012-12-14,88.87999725341797
388427,MCD,2012-12-17,89.91000366210938
388428,MCD,2012-12-18,90.5199966430664
388429,MCD,2012-12-19,89.70999908447266
388430,MCD,2012-12-20,90.04000091552734
388431,MCD,2012-12-21,90.18000030517578
388432,MCD,2012-12-24,89.29000091552734
388433,MCD,2012-12-26,88.73999786376953
388434,MCD,2012-12-27,88.72000122070312
388435,MCD,2012-12-28,87.58000183105469
388436,MCD,2012-12-31,88.20999908447266
388437,MCD,2013-01-02,90.12000274658205
388438,MCD,2013-01-03,90.62999725341795
388439,MCD,2013-01-04,89.8499984741211
388440,MCD,2013-01-07,90.91000366210938
388441,MCD,2013-01-08,90.94000244140624
388442,MCD,2013-01-09,90.80999755859376
388443,MCD,2013-01-10,91.4000015258789
388444,MCD,2013-01-11,91.7300033569336
388445,MCD,2013-01-14,91.52999877929688
388446,MCD,2013-01-15,91.51000213623048
388447,MCD,2013-01-16,91.0999984741211
388448,MCD,2013-01-17,91.76000213623048
388449,MCD,2013-01-18,92.26000213623048
388450,MCD,2013-01-22,92.9499969482422
388451,MCD,2013-01-23,93.4800033569336
388452,MCD,2013-01-24,93.30999755859376
388453,MCD,2013-01-25,93.72000122070312
388454,MCD,2013-01-28,94.36000061035156
388455,MCD,2013-01-29,94.91999816894533
388456,MCD,2013-01-30,94.66999816894533
388457,MCD,2013-01-31,95.29000091552734
388458,MCD,2013-02-01,95.9499969482422
388459,MCD,2013-02-04,94.5999984741211
388460,MCD,2013-02-05,94.91000366210938
388461,MCD,2013-02-06,95.06999969482422
388462,MCD,2013-02-07,94.62999725341795
388463,MCD,2013-02-08,94.87000274658205
388464,MCD,2013-02-11,95.16999816894533
388465,MCD,2013-02-12,95.0999984741211
388466,MCD,2013-02-13,94.0
388467,MCD,2013-02-14,93.55999755859376
388468,MCD,2013-02-15,93.9000015258789
388469,MCD,2013-02-19,93.8499984741211
388470,MCD,2013-02-20,93.91000366210938
388471,MCD,2013-02-21,94.13999938964844
388472,MCD,2013-02-22,95.25
388473,MCD,2013-02-25,96.13999938964844
388474,MCD,2013-02-26,96.22000122070312
388475,MCD,2013-02-27,95.7300033569336
388476,MCD,2013-02-28,95.9000015258789
388477,MCD,2013-03-01,95.68000030517578
388478,MCD,2013-03-04,95.06999969482422
388479,MCD,2013-03-05,95.80999755859376
388480,MCD,2013-03-06,96.80999755859376
388481,MCD,2013-03-07,97.08999633789062
388482,MCD,2013-03-08,98.70999908447266
388483,MCD,2013-03-11,98.88999938964844
388484,MCD,2013-03-12,98.76000213623048
388485,MCD,2013-03-13,99.37999725341795
388486,MCD,2013-03-14,99.30999755859376
388487,MCD,2013-03-15,99.66999816894533
388488,MCD,2013-03-18,98.56999969482422
388489,MCD,2013-03-19,98.4000015258789
388490,MCD,2013-03-20,98.7699966430664
388491,MCD,2013-03-21,98.52999877929688
388492,MCD,2013-03-22,99.2699966430664
388493,MCD,2013-03-25,98.23999786376952
388494,MCD,2013-03-26,98.5
388495,MCD,2013-03-27,98.9000015258789
388496,MCD,2013-03-28,99.69000244140624
388497,MCD,2013-04-01,99.0500030517578
388498,MCD,2013-04-02,100.26000213623048
388499,MCD,2013-04-03,99.25
388500,MCD,2013-04-04,100.62999725341795
388501,MCD,2013-04-05,101.41999816894533
388502,MCD,2013-04-08,101.5
388503,MCD,2013-04-09,101.05999755859376
388504,MCD,2013-04-10,101.48999786376952
388505,MCD,2013-04-11,101.98999786376952
388506,MCD,2013-04-12,103.58999633789062
388507,MCD,2013-04-15,102.1500015258789
388508,MCD,2013-04-16,103.04000091552734
388509,MCD,2013-04-17,102.54000091552734
388510,MCD,2013-04-18,101.91000366210938
388511,MCD,2013-04-19,99.91999816894533
388512,MCD,2013-04-22,99.31999969482422
388513,MCD,2013-04-23,99.76000213623048
388514,MCD,2013-04-24,101.0199966430664
388515,MCD,2013-04-25,100.94000244140624
388516,MCD,2013-04-26,100.88999938964844
388517,MCD,2013-04-29,102.18000030517578
388518,MCD,2013-04-30,102.13999938964844
388519,MCD,2013-05-01,101.37999725341795
388520,MCD,2013-05-02,102.05999755859376
388521,MCD,2013-05-03,102.91999816894533
388522,MCD,2013-05-06,102.06999969482422
388523,MCD,2013-05-07,102.29000091552734
388524,MCD,2013-05-08,100.9499969482422
388525,MCD,2013-05-09,99.69000244140624
388526,MCD,2013-05-10,100.1999969482422
388527,MCD,2013-05-13,100.37999725341795
388528,MCD,2013-05-14,101.1999969482422
388529,MCD,2013-05-15,101.9499969482422
388530,MCD,2013-05-16,101.12000274658205
388531,MCD,2013-05-17,101.54000091552734
388532,MCD,2013-05-20,101.54000091552734
388533,MCD,2013-05-21,102.13999938964844
388534,MCD,2013-05-22,101.73999786376952
388535,MCD,2013-05-23,101.02999877929688
388536,MCD,2013-05-24,100.29000091552734
388537,MCD,2013-05-28,101.23999786376952
388538,MCD,2013-05-29,99.0500030517578
388539,MCD,2013-05-30,97.06999969482422
388540,MCD,2013-05-31,96.56999969482422
388541,MCD,2013-06-03,97.95999908447266
388542,MCD,2013-06-04,98.37000274658205
388543,MCD,2013-06-05,96.41999816894533
388544,MCD,2013-06-06,96.68000030517578
388545,MCD,2013-06-07,98.27999877929688
388546,MCD,2013-06-10,99.52999877929688
388547,MCD,2013-06-11,98.2300033569336
388548,MCD,2013-06-12,98.23999786376952
388549,MCD,2013-06-13,98.87999725341795
388550,MCD,2013-06-14,98.41999816894533
388551,MCD,2013-06-17,98.73999786376952
388552,MCD,2013-06-18,99.75
388553,MCD,2013-06-19,98.80999755859376
388554,MCD,2013-06-20,96.79000091552734
388555,MCD,2013-06-21,97.2300033569336
388556,MCD,2013-06-24,97.29000091552734
388557,MCD,2013-06-25,97.5199966430664
388558,MCD,2013-06-26,98.83999633789062
388559,MCD,2013-06-27,99.6500015258789
388560,MCD,2013-06-28,99.0
388561,MCD,2013-07-01,99.81999969482422
388562,MCD,2013-07-02,99.93000030517578
388563,MCD,2013-07-03,100.3499984741211
388564,MCD,2013-07-05,99.86000061035156
388565,MCD,2013-07-08,99.87999725341795
388566,MCD,2013-07-09,99.98999786376952
388567,MCD,2013-07-10,99.9800033569336
388568,MCD,2013-07-11,100.79000091552734
388569,MCD,2013-07-12,101.58000183105467
388570,MCD,2013-07-15,100.75
388571,MCD,2013-07-16,100.87999725341795
388572,MCD,2013-07-17,100.0999984741211
388573,MCD,2013-07-18,100.18000030517578
388574,MCD,2013-07-19,100.2699966430664
388575,MCD,2013-07-22,97.58000183105467
388576,MCD,2013-07-23,96.76000213623048
388577,MCD,2013-07-24,96.66000366210938
388578,MCD,2013-07-25,97.48999786376952
388579,MCD,2013-07-26,98.02999877929688
388580,MCD,2013-07-29,97.87000274658205
388581,MCD,2013-07-30,98.37000274658205
388582,MCD,2013-07-31,98.08000183105467
388583,MCD,2013-08-01,99.0
388584,MCD,2013-08-02,99.1999969482422
388585,MCD,2013-08-05,99.30999755859376
388586,MCD,2013-08-06,98.69000244140624
388587,MCD,2013-08-07,98.33000183105467
388588,MCD,2013-08-08,98.04000091552734
388589,MCD,2013-08-09,97.62000274658205
388590,MCD,2013-08-12,97.04000091552734
388591,MCD,2013-08-13,96.4499969482422
388592,MCD,2013-08-14,96.11000061035156
388593,MCD,2013-08-15,95.38999938964844
388594,MCD,2013-08-16,95.02999877929688
388595,MCD,2013-08-19,95.4800033569336
388596,MCD,2013-08-20,95.5
388597,MCD,2013-08-21,95.11000061035156
388598,MCD,2013-08-22,95.45999908447266
388599,MCD,2013-08-23,95.12999725341795
388600,MCD,2013-08-26,95.30999755859376
388601,MCD,2013-08-27,94.83999633789062
388602,MCD,2013-08-28,96.08000183105467
388603,MCD,2013-08-29,94.86000061035156
388604,MCD,2013-08-30,94.36000061035156
388605,MCD,2013-09-03,94.5199966430664
388606,MCD,2013-09-04,95.16000366210938
388607,MCD,2013-09-05,95.66000366210938
388608,MCD,2013-09-06,96.26000213623048
388609,MCD,2013-09-09,96.4499969482422
388610,MCD,2013-09-10,96.88999938964844
388611,MCD,2013-09-11,97.45999908447266
388612,MCD,2013-09-12,97.18000030517578
388613,MCD,2013-09-13,97.3499984741211
388614,MCD,2013-09-16,97.70999908447266
388615,MCD,2013-09-17,97.91999816894533
388616,MCD,2013-09-18,98.6999969482422
388617,MCD,2013-09-19,97.91999816894533
388618,MCD,2013-09-20,96.9000015258789
388619,MCD,2013-09-23,97.27999877929688
388620,MCD,2013-09-24,97.77999877929688
388621,MCD,2013-09-25,97.62000274658205
388622,MCD,2013-09-26,98.19000244140624
388623,MCD,2013-09-27,97.12000274658205
388624,MCD,2013-09-30,96.20999908447266
388625,MCD,2013-10-01,96.12999725341795
388626,MCD,2013-10-02,95.27999877929688
388627,MCD,2013-10-03,94.66999816894533
388628,MCD,2013-10-04,94.6999969482422
388629,MCD,2013-10-07,94.36000061035156
388630,MCD,2013-10-08,93.94000244140624
388631,MCD,2013-10-09,93.2699966430664
388632,MCD,2013-10-10,94.44000244140624
388633,MCD,2013-10-11,94.73999786376952
388634,MCD,2013-10-14,94.72000122070312
388635,MCD,2013-10-15,93.8000030517578
388636,MCD,2013-10-16,95.22000122070312
388637,MCD,2013-10-17,95.47000122070312
388638,MCD,2013-10-18,95.1999969482422
388639,MCD,2013-10-21,94.58999633789062
388640,MCD,2013-10-22,95.12000274658205
388641,MCD,2013-10-23,94.20999908447266
388642,MCD,2013-10-24,94.68000030517578
388643,MCD,2013-10-25,94.77999877929688
388644,MCD,2013-10-28,95.37000274658205
388645,MCD,2013-10-29,96.0500030517578
388646,MCD,2013-10-30,96.02999877929688
388647,MCD,2013-10-31,96.5199966430664
388648,MCD,2013-11-01,97.23999786376952
388649,MCD,2013-11-04,97.30999755859376
388650,MCD,2013-11-05,97.41000366210938
388651,MCD,2013-11-06,97.9000015258789
388652,MCD,2013-11-07,97.1999969482422
388653,MCD,2013-11-08,97.01000213623048
388654,MCD,2013-11-11,97.08999633789062
388655,MCD,2013-11-12,97.66000366210938
388656,MCD,2013-11-13,98.11000061035156
388657,MCD,2013-11-14,97.55999755859376
388658,MCD,2013-11-15,96.91999816894533
388659,MCD,2013-11-18,97.6500015258789
388660,MCD,2013-11-19,97.9800033569336
388661,MCD,2013-11-20,97.54000091552734
388662,MCD,2013-11-21,97.6999969482422
388663,MCD,2013-11-22,98.2699966430664
388664,MCD,2013-11-25,98.91999816894533
388665,MCD,2013-11-26,98.1999969482422
388666,MCD,2013-11-27,97.05999755859376
388667,MCD,2013-11-29,97.37000274658205
388668,MCD,2013-12-02,96.51000213623048
388669,MCD,2013-12-03,96.37999725341795
388670,MCD,2013-12-04,95.70999908447266
388671,MCD,2013-12-05,95.43000030517578
388672,MCD,2013-12-06,96.8000030517578
388673,MCD,2013-12-09,95.72000122070312
388674,MCD,2013-12-10,95.43000030517578
388675,MCD,2013-12-11,95.26000213623048
388676,MCD,2013-12-12,94.0999984741211
388677,MCD,2013-12-13,94.44000244140624
388678,MCD,2013-12-16,95.4499969482422
388679,MCD,2013-12-17,94.37999725341795
388680,MCD,2013-12-18,95.93000030517578
388681,MCD,2013-12-19,95.13999938964844
388682,MCD,2013-12-20,96.51000213623048
388683,MCD,2013-12-23,96.3000030517578
388684,MCD,2013-12-24,96.54000091552734
388685,MCD,2013-12-26,96.83999633789062
388686,MCD,2013-12-27,96.91000366210938
388687,MCD,2013-12-30,97.01000213623048
388688,MCD,2013-12-31,97.02999877929688
388689,MCD,2014-01-02,96.41000366210938
388690,MCD,2014-01-03,96.54000091552734
388691,MCD,2014-01-06,95.8499984741211
388692,MCD,2014-01-07,96.37999725341795
388693,MCD,2014-01-08,95.41000366210938
388694,MCD,2014-01-09,95.45999908447266
388695,MCD,2014-01-10,95.8000030517578
388696,MCD,2014-01-13,94.83000183105467
388697,MCD,2014-01-14,95.22000122070312
388698,MCD,2014-01-15,95.45999908447266
388699,MCD,2014-01-16,96.05999755859376
388700,MCD,2014-01-17,94.93000030517578
388701,MCD,2014-01-21,95.08000183105467
388702,MCD,2014-01-22,94.87999725341795
388703,MCD,2014-01-23,95.31999969482422
388704,MCD,2014-01-24,94.43000030517578
388705,MCD,2014-01-27,94.06999969482422
388706,MCD,2014-01-28,94.18000030517578
388707,MCD,2014-01-29,93.1500015258789
388708,MCD,2014-01-30,93.8000030517578
388709,MCD,2014-01-31,94.16999816894533
388710,MCD,2014-02-03,93.0199966430664
388711,MCD,2014-02-04,93.08999633789062
388712,MCD,2014-02-05,93.58000183105467
388713,MCD,2014-02-06,94.94000244140624
388714,MCD,2014-02-07,95.91999816894533
388715,MCD,2014-02-10,94.86000061035156
388716,MCD,2014-02-11,95.33999633789062
388717,MCD,2014-02-12,94.88999938964844
388718,MCD,2014-02-13,95.45999908447266
388719,MCD,2014-02-14,95.77999877929688
388720,MCD,2014-02-18,96.0199966430664
388721,MCD,2014-02-19,95.5500030517578
388722,MCD,2014-02-20,95.75
388723,MCD,2014-02-21,96.4499969482422
388724,MCD,2014-02-24,96.5
388725,MCD,2014-02-25,96.62000274658205
388726,MCD,2014-02-26,95.88999938964844
388727,MCD,2014-02-27,95.08000183105467
388728,MCD,2014-02-28,95.1500015258789
388729,MCD,2014-03-03,94.31999969482422
388730,MCD,2014-03-04,94.9800033569336
388731,MCD,2014-03-05,95.0199966430664
388732,MCD,2014-03-06,95.58000183105467
388733,MCD,2014-03-07,95.5
388734,MCD,2014-03-10,95.1999969482422
388735,MCD,2014-03-11,98.77999877929688
388736,MCD,2014-03-12,98.70999908447266
388737,MCD,2014-03-13,97.37000274658205
388738,MCD,2014-03-14,97.58000183105467
388739,MCD,2014-03-17,97.5999984741211
388740,MCD,2014-03-18,97.30999755859376
388741,MCD,2014-03-19,96.0999984741211
388742,MCD,2014-03-20,96.5999984741211
388743,MCD,2014-03-21,95.47000122070312
388744,MCD,2014-03-24,96.18000030517578
388745,MCD,2014-03-25,95.91000366210938
388746,MCD,2014-03-26,95.83999633789062
388747,MCD,2014-03-27,96.16000366210938
388748,MCD,2014-03-28,97.23999786376952
388749,MCD,2014-03-31,98.02999877929688
388750,MCD,2014-04-01,97.9000015258789
388751,MCD,2014-04-02,97.58999633789062
388752,MCD,2014-04-03,97.66000366210938
388753,MCD,2014-04-04,97.87000274658205
388754,MCD,2014-04-07,97.01000213623048
388755,MCD,2014-04-08,98.08000183105467
388756,MCD,2014-04-09,98.3499984741211
388757,MCD,2014-04-10,99.43000030517578
388758,MCD,2014-04-11,99.29000091552734
388759,MCD,2014-04-14,100.11000061035156
388760,MCD,2014-04-15,100.83000183105467
388761,MCD,2014-04-16,100.83000183105467
388762,MCD,2014-04-17,100.25
388763,MCD,2014-04-21,99.66999816894533
388764,MCD,2014-04-22,99.31999969482422
388765,MCD,2014-04-23,99.12999725341795
388766,MCD,2014-04-24,99.83999633789062
388767,MCD,2014-04-25,100.7300033569336
388768,MCD,2014-04-28,100.30999755859376
388769,MCD,2014-04-29,101.5
388770,MCD,2014-04-30,101.37999725341795
388771,MCD,2014-05-01,100.95999908447266
388772,MCD,2014-05-02,101.43000030517578
388773,MCD,2014-05-05,101.13999938964844
388774,MCD,2014-05-06,100.9499969482422
388775,MCD,2014-05-07,101.95999908447266
388776,MCD,2014-05-08,101.9499969482422
388777,MCD,2014-05-09,102.93000030517578
388778,MCD,2014-05-12,102.86000061035156
388779,MCD,2014-05-13,103.52999877929688
388780,MCD,2014-05-14,103.02999877929688
388781,MCD,2014-05-15,102.5
388782,MCD,2014-05-16,103.13999938964844
388783,MCD,2014-05-19,102.08999633789062
388784,MCD,2014-05-20,101.52999877929688
388785,MCD,2014-05-21,102.55999755859376
388786,MCD,2014-05-22,102.4499969482422
388787,MCD,2014-05-23,102.0
388788,MCD,2014-05-27,102.36000061035156
388789,MCD,2014-05-28,101.3000030517578
388790,MCD,2014-05-29,101.33999633789062
388791,MCD,2014-05-30,101.43000030517578
388792,MCD,2014-06-02,102.02999877929688
388793,MCD,2014-06-03,101.4499969482422
388794,MCD,2014-06-04,102.44000244140624
388795,MCD,2014-06-05,102.4499969482422
388796,MCD,2014-06-06,101.95999908447266
388797,MCD,2014-06-09,101.37999725341795
388798,MCD,2014-06-10,100.87999725341795
388799,MCD,2014-06-11,100.41999816894533
388800,MCD,2014-06-12,99.76000213623048
388801,MCD,2014-06-13,100.48999786376952
388802,MCD,2014-06-16,101.0999984741211
388803,MCD,2014-06-17,101.2699966430664
388804,MCD,2014-06-18,101.3499984741211
388805,MCD,2014-06-19,101.91000366210938
388806,MCD,2014-06-20,101.91999816894533
388807,MCD,2014-06-23,101.91000366210938
388808,MCD,2014-06-24,101.47000122070312
388809,MCD,2014-06-25,101.61000061035156
388810,MCD,2014-06-26,101.51000213623048
388811,MCD,2014-06-27,101.45999908447266
388812,MCD,2014-06-30,100.73999786376952
388813,MCD,2014-07-01,101.0
388814,MCD,2014-07-02,100.52999877929688
388815,MCD,2014-07-03,100.9800033569336
388816,MCD,2014-07-07,100.16999816894533
388817,MCD,2014-07-08,100.08999633789062
388818,MCD,2014-07-09,101.06999969482422
388819,MCD,2014-07-10,100.58000183105467
388820,MCD,2014-07-11,100.37000274658205
388821,MCD,2014-07-14,100.47000122070312
388822,MCD,2014-07-15,100.3000030517578
388823,MCD,2014-07-16,99.2699966430664
388824,MCD,2014-07-17,98.37000274658205
388825,MCD,2014-07-18,98.98999786376952
388826,MCD,2014-07-21,97.5500030517578
388827,MCD,2014-07-22,96.2699966430664
388828,MCD,2014-07-23,95.3499984741211
388829,MCD,2014-07-24,95.3499984741211
388830,MCD,2014-07-25,95.72000122070312
388831,MCD,2014-07-28,95.77999877929688
388832,MCD,2014-07-29,95.81999969482422
388833,MCD,2014-07-30,95.9499969482422
388834,MCD,2014-07-31,94.55999755859376
388835,MCD,2014-08-01,94.3000030517578
388836,MCD,2014-08-04,94.30999755859376
388837,MCD,2014-08-05,93.43000030517578
388838,MCD,2014-08-06,93.47000122070312
388839,MCD,2014-08-07,93.30999755859376
388840,MCD,2014-08-08,93.5500030517578
388841,MCD,2014-08-11,93.52999877929688
388842,MCD,2014-08-12,93.55999755859376
388843,MCD,2014-08-13,93.95999908447266
388844,MCD,2014-08-14,93.66000366210938
388845,MCD,2014-08-15,93.79000091552734
388846,MCD,2014-08-18,94.25
388847,MCD,2014-08-19,94.4499969482422
388848,MCD,2014-08-20,94.19000244140624
388849,MCD,2014-08-21,94.52999877929688
388850,MCD,2014-08-22,94.4499969482422
388851,MCD,2014-08-25,94.44000244140624
388852,MCD,2014-08-26,94.11000061035156
388853,MCD,2014-08-27,94.6500015258789
388854,MCD,2014-08-28,94.13999938964844
388855,MCD,2014-08-29,93.72000122070312
388856,MCD,2014-09-02,92.8000030517578
388857,MCD,2014-09-03,93.13999938964844
388858,MCD,2014-09-04,93.01000213623048
388859,MCD,2014-09-05,93.06999969482422
388860,MCD,2014-09-08,92.5
388861,MCD,2014-09-09,91.08999633789062
388862,MCD,2014-09-10,93.0
388863,MCD,2014-09-11,92.95999908447266
388864,MCD,2014-09-12,93.33999633789062
388865,MCD,2014-09-15,93.47000122070312
388866,MCD,2014-09-16,93.75
388867,MCD,2014-09-17,93.52999877929688
388868,MCD,2014-09-18,93.4800033569336
388869,MCD,2014-09-19,94.36000061035156
388870,MCD,2014-09-22,93.93000030517578
388871,MCD,2014-09-23,93.51000213623048
388872,MCD,2014-09-24,95.0
388873,MCD,2014-09-25,94.16000366210938
388874,MCD,2014-09-26,94.6999969482422
388875,MCD,2014-09-29,96.22000122070312
388876,MCD,2014-09-30,94.80999755859376
388877,MCD,2014-10-01,94.19000244140624
388878,MCD,2014-10-02,94.12000274658205
388879,MCD,2014-10-03,94.86000061035156
388880,MCD,2014-10-06,93.83999633789062
388881,MCD,2014-10-07,92.80999755859376
388882,MCD,2014-10-08,93.83000183105467
388883,MCD,2014-10-09,92.72000122070312
388884,MCD,2014-10-10,92.3000030517578
388885,MCD,2014-10-13,90.7300033569336
388886,MCD,2014-10-14,91.0999984741211
388887,MCD,2014-10-15,90.44000244140624
388888,MCD,2014-10-16,89.91000366210938
388889,MCD,2014-10-17,91.04000091552734
388890,MCD,2014-10-20,91.58999633789062
388891,MCD,2014-10-21,91.01000213623048
388892,MCD,2014-10-22,90.94000244140624
388893,MCD,2014-10-23,91.0199966430664
388894,MCD,2014-10-24,91.66999816894533
388895,MCD,2014-10-27,92.01000213623048
388896,MCD,2014-10-28,92.5999984741211
388897,MCD,2014-10-29,92.7300033569336
388898,MCD,2014-10-30,93.37999725341795
388899,MCD,2014-10-31,93.7300033569336
388900,MCD,2014-11-03,93.61000061035156
388901,MCD,2014-11-04,94.47000122070312
388902,MCD,2014-11-05,94.63999938964844
388903,MCD,2014-11-06,94.66000366210938
388904,MCD,2014-11-07,95.0999984741211
388905,MCD,2014-11-10,95.11000061035156
388906,MCD,2014-11-11,95.13999938964844
388907,MCD,2014-11-12,95.33000183105467
388908,MCD,2014-11-13,95.4800033569336
388909,MCD,2014-11-14,96.20999908447266
388910,MCD,2014-11-17,95.97000122070312
388911,MCD,2014-11-18,96.41000366210938
388912,MCD,2014-11-19,96.55999755859376
388913,MCD,2014-11-20,96.63999938964844
388914,MCD,2014-11-21,96.68000030517578
388915,MCD,2014-11-24,97.16999816894533
388916,MCD,2014-11-25,97.0
388917,MCD,2014-11-26,96.22000122070312
388918,MCD,2014-11-28,96.80999755859376
388919,MCD,2014-12-01,95.77999877929688
388920,MCD,2014-12-02,95.11000061035156
388921,MCD,2014-12-03,95.5
388922,MCD,2014-12-04,95.66000366210938
388923,MCD,2014-12-05,96.30999755859376
388924,MCD,2014-12-08,92.61000061035156
388925,MCD,2014-12-09,91.36000061035156
388926,MCD,2014-12-10,90.0
388927,MCD,2014-12-11,90.97000122070312
388928,MCD,2014-12-12,90.62000274658205
388929,MCD,2014-12-15,88.45999908447266
388930,MCD,2014-12-16,88.72000122070312
388931,MCD,2014-12-17,91.6500015258789
388932,MCD,2014-12-18,93.66999816894533
388933,MCD,2014-12-19,93.22000122070312
388934,MCD,2014-12-22,93.88999938964844
388935,MCD,2014-12-23,94.22000122070312
388936,MCD,2014-12-24,93.83000183105467
388937,MCD,2014-12-26,94.77999877929688
388938,MCD,2014-12-29,95.04000091552734
388939,MCD,2014-12-30,94.25
388940,MCD,2014-12-31,93.6999969482422
388941,MCD,2015-01-02,93.26000213623048
388942,MCD,2015-01-05,92.2300033569336
388943,MCD,2015-01-06,92.4000015258789
388944,MCD,2015-01-07,94.01000213623048
388945,MCD,2015-01-08,94.36000061035156
388946,MCD,2015-01-09,93.20999908447266
388947,MCD,2015-01-12,93.01000213623048
388948,MCD,2015-01-13,92.83000183105467
388949,MCD,2015-01-14,91.54000091552734
388950,MCD,2015-01-15,91.37999725341795
388951,MCD,2015-01-16,91.48999786376952
388952,MCD,2015-01-20,90.8000030517578
388953,MCD,2015-01-21,90.33999633789062
388954,MCD,2015-01-22,90.88999938964844
388955,MCD,2015-01-23,89.55999755859375
388956,MCD,2015-01-26,90.66999816894533
388957,MCD,2015-01-27,89.56999969482422
388958,MCD,2015-01-28,88.77999877929688
388959,MCD,2015-01-29,93.2699966430664
388960,MCD,2015-01-30,92.44000244140624
388961,MCD,2015-02-02,92.51000213623048
388962,MCD,2015-02-03,93.91999816894533
388963,MCD,2015-02-04,94.0500030517578
388964,MCD,2015-02-05,94.33999633789062
388965,MCD,2015-02-06,93.98999786376952
388966,MCD,2015-02-09,92.72000122070312
388967,MCD,2015-02-10,94.0199966430664
388968,MCD,2015-02-11,94.20999908447266
388969,MCD,2015-02-12,95.08999633789062
388970,MCD,2015-02-13,95.6500015258789
388971,MCD,2015-02-17,94.3499984741211
388972,MCD,2015-02-18,94.58000183105467
388973,MCD,2015-02-19,94.19000244140624
388974,MCD,2015-02-20,94.19000244140624
388975,MCD,2015-02-23,94.30999755859376
388976,MCD,2015-02-24,94.9800033569336
388977,MCD,2015-02-25,98.66000366210938
388978,MCD,2015-02-26,99.51000213623048
388979,MCD,2015-02-27,98.9000015258789
388980,MCD,2015-03-02,100.0
388981,MCD,2015-03-03,99.73999786376952
388982,MCD,2015-03-04,100.25
388983,MCD,2015-03-05,99.11000061035156
388984,MCD,2015-03-06,97.12999725341795
388985,MCD,2015-03-09,97.70999908447266
388986,MCD,2015-03-10,96.29000091552734
388987,MCD,2015-03-11,94.95999908447266
388988,MCD,2015-03-12,96.25
388989,MCD,2015-03-13,96.3499984741211
388990,MCD,2015-03-16,97.1500015258789
388991,MCD,2015-03-17,96.16999816894533
388992,MCD,2015-03-18,97.0
388993,MCD,2015-03-19,95.9800033569336
388994,MCD,2015-03-20,97.0500030517578
388995,MCD,2015-03-23,98.62000274658205
388996,MCD,2015-03-24,99.36000061035156
388997,MCD,2015-03-25,98.13999938964844
388998,MCD,2015-03-26,97.63999938964844
388999,MCD,2015-03-27,96.95999908447266
389000,MCD,2015-03-30,97.87999725341795
389001,MCD,2015-03-31,97.44000244140624
389002,MCD,2015-04-01,96.29000091552734
389003,MCD,2015-04-02,95.83000183105467
389004,MCD,2015-04-06,96.27999877929688
389005,MCD,2015-04-07,96.3499984741211
389006,MCD,2015-04-08,96.8499984741211
389007,MCD,2015-04-09,96.5500030517578
389008,MCD,2015-04-10,97.8000030517578
389009,MCD,2015-04-13,97.44000244140624
389010,MCD,2015-04-14,97.58000183105467
389011,MCD,2015-04-15,96.44000244140624
389012,MCD,2015-04-16,95.62999725341795
389013,MCD,2015-04-17,94.87999725341795
389014,MCD,2015-04-20,96.18000030517578
389015,MCD,2015-04-21,94.87000274658205
389016,MCD,2015-04-22,97.83999633789062
389017,MCD,2015-04-23,97.0
389018,MCD,2015-04-24,98.73999786376952
389019,MCD,2015-04-27,96.44000244140624
389020,MCD,2015-04-28,96.83000183105467
389021,MCD,2015-04-29,97.0199966430664
389022,MCD,2015-04-30,96.5500030517578
389023,MCD,2015-05-01,97.8000030517578
389024,MCD,2015-05-04,96.12999725341795
389025,MCD,2015-05-05,96.12999725341795
389026,MCD,2015-05-06,96.38999938964844
389027,MCD,2015-05-07,96.77999877929688
389028,MCD,2015-05-08,98.2300033569336
389029,MCD,2015-05-11,97.51000213623048
389030,MCD,2015-05-12,97.9499969482422
389031,MCD,2015-05-13,97.3499984741211
389032,MCD,2015-05-14,97.70999908447266
389033,MCD,2015-05-15,98.04000091552734
389034,MCD,2015-05-18,98.0199966430664
389035,MCD,2015-05-19,100.68000030517578
389036,MCD,2015-05-20,100.11000061035156
389037,MCD,2015-05-21,99.27999877929688
389038,MCD,2015-05-22,98.98999786376952
389039,MCD,2015-05-26,98.45999908447266
389040,MCD,2015-05-27,98.66000366210938
389041,MCD,2015-05-28,96.4800033569336
389042,MCD,2015-05-29,95.93000030517578
389043,MCD,2015-06-01,96.22000122070312
389044,MCD,2015-06-02,96.29000091552734
389045,MCD,2015-06-03,96.5199966430664
389046,MCD,2015-06-04,96.30999755859376
389047,MCD,2015-06-05,95.54000091552734
389048,MCD,2015-06-08,95.31999969482422
389049,MCD,2015-06-09,94.7300033569336
389050,MCD,2015-06-10,95.3000030517578
389051,MCD,2015-06-11,95.58999633789062
389052,MCD,2015-06-12,95.05999755859376
389053,MCD,2015-06-15,94.3000030517578
389054,MCD,2015-06-16,94.62999725341795
389055,MCD,2015-06-17,95.22000122070312
389056,MCD,2015-06-18,96.16999816894533
389057,MCD,2015-06-19,96.08000183105467
389058,MCD,2015-06-22,96.87000274658205
389059,MCD,2015-06-23,97.18000030517578
389060,MCD,2015-06-24,96.63999938964844
389061,MCD,2015-06-25,95.79000091552734
389062,MCD,2015-06-26,97.29000091552734
389063,MCD,2015-06-29,95.44000244140624
389064,MCD,2015-06-30,95.06999969482422
389065,MCD,2015-07-01,95.76000213623048
389066,MCD,2015-07-02,96.16999816894533
389067,MCD,2015-07-06,95.6500015258789
389068,MCD,2015-07-07,96.68000030517578
389069,MCD,2015-07-08,95.83999633789062
389070,MCD,2015-07-09,96.48999786376952
389071,MCD,2015-07-10,97.6500015258789
389072,MCD,2015-07-13,98.43000030517578
389073,MCD,2015-07-14,98.77999877929688
389074,MCD,2015-07-15,99.06999969482422
389075,MCD,2015-07-16,97.86000061035156
389076,MCD,2015-07-17,97.5
389077,MCD,2015-07-20,97.48999786376952
389078,MCD,2015-07-21,97.31999969482422
389079,MCD,2015-07-22,97.58000183105467
389080,MCD,2015-07-23,97.08999633789062
389081,MCD,2015-07-24,96.0999984741211
389082,MCD,2015-07-27,96.04000091552734
389083,MCD,2015-07-28,97.33000183105467
389084,MCD,2015-07-29,98.20999908447266
389085,MCD,2015-07-30,99.16999816894533
389086,MCD,2015-07-31,99.86000061035156
389087,MCD,2015-08-03,99.41999816894533
389088,MCD,2015-08-04,99.13999938964844
389089,MCD,2015-08-05,99.8000030517578
389090,MCD,2015-08-06,99.3499984741211
389091,MCD,2015-08-07,98.91999816894533
389092,MCD,2015-08-10,99.38999938964844
389093,MCD,2015-08-11,98.80999755859376
389094,MCD,2015-08-12,98.27999877929688
389095,MCD,2015-08-13,99.37000274658205
389096,MCD,2015-08-14,99.2699966430664
389097,MCD,2015-08-17,100.66000366210938
389098,MCD,2015-08-18,100.76000213623048
389099,MCD,2015-08-19,101.0999984741211
389100,MCD,2015-08-20,99.76000213623048
389101,MCD,2015-08-21,97.12999725341795
389102,MCD,2015-08-24,92.87000274658205
389103,MCD,2015-08-25,91.20999908447266
389104,MCD,2015-08-26,95.1500015258789
389105,MCD,2015-08-27,97.33000183105467
389106,MCD,2015-08-28,96.25
389107,MCD,2015-08-31,95.0199966430664
389108,MCD,2015-09-01,93.47000122070312
389109,MCD,2015-09-02,96.04000091552734
389110,MCD,2015-09-03,96.01000213623048
389111,MCD,2015-09-04,94.8499984741211
389112,MCD,2015-09-08,96.77999877929688
389113,MCD,2015-09-09,95.43000030517578
389114,MCD,2015-09-10,95.25
389115,MCD,2015-09-11,97.41000366210938
389116,MCD,2015-09-14,96.97000122070312
389117,MCD,2015-09-15,98.19000244140624
389118,MCD,2015-09-16,98.69000244140624
389119,MCD,2015-09-17,97.83999633789062
389120,MCD,2015-09-18,97.0500030517578
389121,MCD,2015-09-21,97.9000015258789
389122,MCD,2015-09-22,97.1999969482422
389123,MCD,2015-09-23,97.37999725341795
389124,MCD,2015-09-24,97.29000091552734
389125,MCD,2015-09-25,97.58999633789062
389126,MCD,2015-09-28,95.95999908447266
389127,MCD,2015-09-29,97.4800033569336
389128,MCD,2015-09-30,98.52999877929688
389129,MCD,2015-10-01,98.77999877929688
389130,MCD,2015-10-02,99.79000091552734
389131,MCD,2015-10-05,101.16999816894533
389132,MCD,2015-10-06,101.9000015258789
389133,MCD,2015-10-07,101.7699966430664
389134,MCD,2015-10-08,102.9499969482422
389135,MCD,2015-10-09,102.76000213623048
389136,MCD,2015-10-12,103.23999786376952
389137,MCD,2015-10-13,103.37999725341795
389138,MCD,2015-10-14,102.81999969482422
389139,MCD,2015-10-15,103.66000366210938
389140,MCD,2015-10-16,104.81999969482422
389141,MCD,2015-10-19,104.48999786376952
389142,MCD,2015-10-20,103.83999633789062
389143,MCD,2015-10-21,102.54000091552734
389144,MCD,2015-10-22,110.87000274658205
389145,MCD,2015-10-23,112.58999633789062
389146,MCD,2015-10-26,112.18000030517578
389147,MCD,2015-10-27,111.63999938964844
389148,MCD,2015-10-28,112.94000244140624
389149,MCD,2015-10-29,112.62000274658205
389150,MCD,2015-10-30,112.25
389151,MCD,2015-11-02,112.11000061035156
389152,MCD,2015-11-03,112.08000183105467
389153,MCD,2015-11-04,112.4000015258789
389154,MCD,2015-11-05,112.8499984741211
389155,MCD,2015-11-06,113.30999755859376
389156,MCD,2015-11-09,112.93000030517578
389157,MCD,2015-11-10,113.22000122070312
389158,MCD,2015-11-11,113.8499984741211
389159,MCD,2015-11-12,112.11000061035156
389160,MCD,2015-11-13,109.97000122070312
389161,MCD,2015-11-16,111.05999755859376
389162,MCD,2015-11-17,110.94000244140624
389163,MCD,2015-11-18,112.52999877929688
389164,MCD,2015-11-19,113.3000030517578
389165,MCD,2015-11-20,113.91000366210938
389166,MCD,2015-11-23,114.47000122070312
389167,MCD,2015-11-24,114.27999877929688
389168,MCD,2015-11-25,114.4000015258789
389169,MCD,2015-11-27,114.2300033569336
389170,MCD,2015-11-30,114.16000366210938
389171,MCD,2015-12-01,114.4499969482422
389172,MCD,2015-12-02,113.72000122070312
389173,MCD,2015-12-03,113.38999938964844
389174,MCD,2015-12-04,116.1999969482422
389175,MCD,2015-12-07,116.41999816894533
389176,MCD,2015-12-08,116.52999877929688
389177,MCD,2015-12-09,116.58000183105467
389178,MCD,2015-12-10,117.1999969482422
389179,MCD,2015-12-11,116.08000183105467
389180,MCD,2015-12-14,116.26000213623048
389181,MCD,2015-12-15,116.93000030517578
389182,MCD,2015-12-16,117.83999633789062
389183,MCD,2015-12-17,117.5
389184,MCD,2015-12-18,116.66000366210938
389185,MCD,2015-12-21,117.69000244140624
389186,MCD,2015-12-22,117.72000122070312
389187,MCD,2015-12-23,118.8000030517578
389188,MCD,2015-12-24,118.56999969482422
389189,MCD,2015-12-28,118.75
389190,MCD,2015-12-29,120.06999969482422
389191,MCD,2015-12-30,119.43000030517578
389192,MCD,2015-12-31,118.13999938964844
389193,MCD,2016-01-04,117.58000183105467
389194,MCD,2016-01-05,119.1999969482422
389195,MCD,2016-01-06,118.4000015258789
389196,MCD,2016-01-07,115.66000366210938
389197,MCD,2016-01-08,115.4800033569336
389198,MCD,2016-01-11,116.69000244140624
389199,MCD,2016-01-12,117.44000244140624
389200,MCD,2016-01-13,115.12000274658205
389201,MCD,2016-01-14,116.62000274658205
389202,MCD,2016-01-15,115.18000030517578
389203,MCD,2016-01-19,117.5
389204,MCD,2016-01-20,115.77999877929688
389205,MCD,2016-01-21,117.83999633789062
389206,MCD,2016-01-22,118.4000015258789
389207,MCD,2016-01-25,119.1999969482422
389208,MCD,2016-01-26,120.43000030517578
389209,MCD,2016-01-27,120.87000274658205
389210,MCD,2016-01-28,122.37999725341795
389211,MCD,2016-01-29,123.77999877929688
389212,MCD,2016-02-01,124.61000061035156
389213,MCD,2016-02-02,123.9499969482422
389214,MCD,2016-02-03,121.47000122070312
389215,MCD,2016-02-04,120.66000366210938
389216,MCD,2016-02-05,115.4000015258789
389217,MCD,2016-02-08,116.0500030517578
389218,MCD,2016-02-09,117.01000213623048
389219,MCD,2016-02-10,117.54000091552734
389220,MCD,2016-02-11,116.7300033569336
389221,MCD,2016-02-12,117.93000030517578
389222,MCD,2016-02-16,119.18000030517578
389223,MCD,2016-02-17,118.63999938964844
389224,MCD,2016-02-18,117.16999816894533
389225,MCD,2016-02-19,116.52999877929688
389226,MCD,2016-02-22,117.66999816894533
389227,MCD,2016-02-23,116.9000015258789
389228,MCD,2016-02-24,117.05999755859376
389229,MCD,2016-02-25,118.37000274658205
389230,MCD,2016-02-26,117.05999755859376
389231,MCD,2016-02-29,117.19000244140624
389232,MCD,2016-03-01,118.8499984741211
389233,MCD,2016-03-02,118.4800033569336
389234,MCD,2016-03-03,116.69000244140624
389235,MCD,2016-03-04,117.18000030517578
389236,MCD,2016-03-07,117.1500015258789
389237,MCD,2016-03-08,118.41999816894533
389238,MCD,2016-03-09,119.63999938964844
389239,MCD,2016-03-10,119.9800033569336
389240,MCD,2016-03-11,121.5500030517578
389241,MCD,2016-03-14,122.9000015258789
389242,MCD,2016-03-15,123.43000030517578
389243,MCD,2016-03-16,123.5199966430664
389244,MCD,2016-03-17,123.16000366210938
389245,MCD,2016-03-18,124.08000183105467
389246,MCD,2016-03-21,123.80999755859376
389247,MCD,2016-03-22,123.81999969482422
389248,MCD,2016-03-23,124.19000244140624
389249,MCD,2016-03-24,123.29000091552734
389250,MCD,2016-03-28,123.16999816894533
389251,MCD,2016-03-29,123.97000122070312
389252,MCD,2016-03-30,125.83000183105467
389253,MCD,2016-03-31,125.68000030517578
389254,MCD,2016-04-01,127.0199966430664
389255,MCD,2016-04-04,127.56999969482422
389256,MCD,2016-04-05,127.37999725341795
389257,MCD,2016-04-06,127.5199966430664
389258,MCD,2016-04-07,128.13999938964844
389259,MCD,2016-04-08,127.95999908447266
389260,MCD,2016-04-11,127.55999755859376
389261,MCD,2016-04-12,127.61000061035156
389262,MCD,2016-04-13,126.88999938964844
389263,MCD,2016-04-14,127.51000213623048
389264,MCD,2016-04-15,127.77999877929688
389265,MCD,2016-04-18,128.85000610351562
389266,MCD,2016-04-19,128.86000061035156
389267,MCD,2016-04-20,128.5500030517578
389268,MCD,2016-04-21,125.79000091552734
389269,MCD,2016-04-22,125.5
389270,MCD,2016-04-25,127.45999908447266
389271,MCD,2016-04-26,127.70999908447266
389272,MCD,2016-04-27,128.3000030517578
389273,MCD,2016-04-28,127.91999816894533
389274,MCD,2016-04-29,126.48999786376952
389275,MCD,2016-05-02,128.1999969482422
389276,MCD,2016-05-03,128.39999389648438
389277,MCD,2016-05-04,129.3300018310547
389278,MCD,2016-05-05,129.27999877929688
389279,MCD,2016-05-06,130.5800018310547
389280,MCD,2016-05-09,130.8300018310547
389281,MCD,2016-05-10,131.60000610351562
389282,MCD,2016-05-11,129.13999938964844
389283,MCD,2016-05-12,130.1199951171875
389284,MCD,2016-05-13,128.8300018310547
389285,MCD,2016-05-16,129.63999938964844
389286,MCD,2016-05-17,127.69000244140624
389287,MCD,2016-05-18,126.20999908447266
389288,MCD,2016-05-19,125.29000091552734
389289,MCD,2016-05-20,122.55999755859376
389290,MCD,2016-05-23,122.80999755859376
389291,MCD,2016-05-24,123.9499969482422
389292,MCD,2016-05-25,123.26000213623048
389293,MCD,2016-05-26,123.79000091552734
389294,MCD,2016-05-27,123.25
389295,MCD,2016-05-31,122.05999755859376
389296,MCD,2016-06-01,121.97000122070312
389297,MCD,2016-06-02,121.16999816894533
389298,MCD,2016-06-03,121.3499984741211
389299,MCD,2016-06-06,122.0
389300,MCD,2016-06-07,121.9000015258789
389301,MCD,2016-06-08,122.11000061035156
389302,MCD,2016-06-09,122.79000091552734
389303,MCD,2016-06-10,122.36000061035156
389304,MCD,2016-06-13,122.98999786376952
389305,MCD,2016-06-14,122.51000213623048
389306,MCD,2016-06-15,122.25
389307,MCD,2016-06-16,122.47000122070312
389308,MCD,2016-06-17,122.2699966430664
389309,MCD,2016-06-20,123.41999816894533
389310,MCD,2016-06-21,122.62999725341795
389311,MCD,2016-06-22,120.62000274658205
389312,MCD,2016-06-23,121.20999908447266
389313,MCD,2016-06-24,119.44000244140624
389314,MCD,2016-06-27,116.3000030517578
389315,MCD,2016-06-28,118.5
389316,MCD,2016-06-29,119.48999786376952
389317,MCD,2016-06-30,120.33999633789062
389318,MCD,2016-07-01,120.4000015258789
389319,MCD,2016-07-05,120.76000213623048
389320,MCD,2016-07-06,120.62999725341795
389321,MCD,2016-07-07,120.91999816894533
389322,MCD,2016-07-08,121.30999755859376
389323,MCD,2016-07-11,122.0
389324,MCD,2016-07-12,122.25
389325,MCD,2016-07-13,122.81999969482422
389326,MCD,2016-07-14,123.93000030517578
389327,MCD,2016-07-15,123.61000061035156
389328,MCD,2016-07-18,123.8000030517578
389329,MCD,2016-07-19,126.5
389330,MCD,2016-07-20,126.05999755859376
389331,MCD,2016-07-21,127.18000030517578
389332,MCD,2016-07-22,128.25999450683594
389333,MCD,2016-07-25,127.4000015258789
389334,MCD,2016-07-26,121.70999908447266
389335,MCD,2016-07-27,119.4800033569336
389336,MCD,2016-07-28,119.41999816894533
389337,MCD,2016-07-29,117.6500015258789
389338,MCD,2016-08-01,118.01000213623048
389339,MCD,2016-08-02,117.6999969482422
389340,MCD,2016-08-03,117.5199966430664
389341,MCD,2016-08-04,118.3000030517578
389342,MCD,2016-08-05,119.20999908447266
389343,MCD,2016-08-08,118.29000091552734
389344,MCD,2016-08-09,118.30999755859376
389345,MCD,2016-08-10,118.8000030517578
389346,MCD,2016-08-11,119.37999725341795
389347,MCD,2016-08-12,119.5199966430664
389348,MCD,2016-08-15,118.5199966430664
389349,MCD,2016-08-16,117.94000244140624
389350,MCD,2016-08-17,117.0999984741211
389351,MCD,2016-08-18,117.12999725341795
389352,MCD,2016-08-19,115.01000213623048
389353,MCD,2016-08-22,115.41999816894533
389354,MCD,2016-08-23,115.19000244140624
389355,MCD,2016-08-24,114.87000274658205
389356,MCD,2016-08-25,115.43000030517578
389357,MCD,2016-08-26,114.44000244140624
389358,MCD,2016-08-29,115.41000366210938
389359,MCD,2016-08-30,115.36000061035156
389360,MCD,2016-08-31,115.66000366210938
389361,MCD,2016-09-01,115.4000015258789
389362,MCD,2016-09-02,115.83000183105467
389363,MCD,2016-09-06,117.25
389364,MCD,2016-09-07,116.91999816894533
389365,MCD,2016-09-08,116.16999816894533
389366,MCD,2016-09-09,114.58000183105467
389367,MCD,2016-09-12,115.9499969482422
389368,MCD,2016-09-13,114.7300033569336
389369,MCD,2016-09-14,115.18000030517578
389370,MCD,2016-09-15,116.13999938964844
389371,MCD,2016-09-16,115.27999877929688
389372,MCD,2016-09-19,115.20999908447266
389373,MCD,2016-09-20,116.4499969482422
389374,MCD,2016-09-21,116.93000030517578
389375,MCD,2016-09-22,117.36000061035156
389376,MCD,2016-09-23,117.16999816894533
389377,MCD,2016-09-26,116.52999877929688
389378,MCD,2016-09-27,116.87999725341795
389379,MCD,2016-09-28,115.18000030517578
389380,MCD,2016-09-29,114.79000091552734
389381,MCD,2016-09-30,115.36000061035156
389382,MCD,2016-10-03,114.63999938964844
389383,MCD,2016-10-04,113.5
389384,MCD,2016-10-05,113.41000366210938
389385,MCD,2016-10-06,113.91999816894533
389386,MCD,2016-10-07,113.4499969482422
389387,MCD,2016-10-10,114.70999908447266
389388,MCD,2016-10-11,113.68000030517578
389389,MCD,2016-10-12,114.70999908447266
389390,MCD,2016-10-13,115.41000366210938
389391,MCD,2016-10-14,114.08999633789062
389392,MCD,2016-10-17,112.41000366210938
389393,MCD,2016-10-18,111.25
389394,MCD,2016-10-19,111.26000213623048
389395,MCD,2016-10-20,110.56999969482422
389396,MCD,2016-10-21,113.93000030517578
389397,MCD,2016-10-24,113.56999969482422
389398,MCD,2016-10-25,112.72000122070312
389399,MCD,2016-10-26,112.11000061035156
389400,MCD,2016-10-27,112.08000183105467
389401,MCD,2016-10-28,112.0999984741211
389402,MCD,2016-10-31,112.56999969482422
389403,MCD,2016-11-01,112.25
389404,MCD,2016-11-02,112.38999938964844
389405,MCD,2016-11-03,111.72000122070312
389406,MCD,2016-11-04,111.04000091552734
389407,MCD,2016-11-07,112.81999969482422
389408,MCD,2016-11-08,114.11000061035156
389409,MCD,2016-11-09,114.9800033569336
389410,MCD,2016-11-10,114.51000213623048
389411,MCD,2016-11-11,114.22000122070312
389412,MCD,2016-11-14,117.86000061035156
389413,MCD,2016-11-15,118.31999969482422
389414,MCD,2016-11-16,119.20999908447266
389415,MCD,2016-11-17,119.4499969482422
389416,MCD,2016-11-18,120.0
389417,MCD,2016-11-21,119.5
389418,MCD,2016-11-22,119.69000244140624
389419,MCD,2016-11-23,120.13999938964844
389420,MCD,2016-11-25,120.66000366210938
389421,MCD,2016-11-28,121.81999969482422
389422,MCD,2016-11-29,120.68000030517578
389423,MCD,2016-11-30,119.2699966430664
389424,MCD,2016-12-01,118.47000122070312
389425,MCD,2016-12-02,118.23999786376952
389426,MCD,2016-12-05,119.29000091552734
389427,MCD,2016-12-06,119.25
389428,MCD,2016-12-07,119.91999816894533
389429,MCD,2016-12-08,120.4499969482422
389430,MCD,2016-12-09,121.26000213623048
389431,MCD,2016-12-12,121.73999786376952
389432,MCD,2016-12-13,122.68000030517578
389433,MCD,2016-12-14,122.83999633789062
389434,MCD,2016-12-15,122.36000061035156
389435,MCD,2016-12-16,123.23999786376952
389436,MCD,2016-12-19,122.98999786376952
389437,MCD,2016-12-20,123.33000183105467
389438,MCD,2016-12-21,123.18000030517578
389439,MCD,2016-12-22,123.72000122070312
389440,MCD,2016-12-23,123.13999938964844
389441,MCD,2016-12-27,123.06999969482422
389442,MCD,2016-12-28,122.68000030517578
389443,MCD,2016-12-29,122.79000091552734
389444,MCD,2016-12-30,121.72000122070312
389445,MCD,2017-01-03,119.62000274658205
389446,MCD,2017-01-04,119.4800033569336
389447,MCD,2017-01-05,119.6999969482422
389448,MCD,2017-01-06,120.76000213623048
389449,MCD,2017-01-09,120.43000030517578
389450,MCD,2017-01-10,120.25
389451,MCD,2017-01-11,120.87999725341795
389452,MCD,2017-01-12,122.0999984741211
389453,MCD,2017-01-13,121.5
389454,MCD,2017-01-17,122.75
389455,MCD,2017-01-18,122.70999908447266
389456,MCD,2017-01-19,122.18000030517578
389457,MCD,2017-01-20,122.26000213623048
389458,MCD,2017-01-23,121.37999725341795
389459,MCD,2017-01-24,121.0500030517578
389460,MCD,2017-01-25,121.79000091552734
389461,MCD,2017-01-26,121.87999725341795
389462,MCD,2017-01-27,122.86000061035156
389463,MCD,2017-01-30,123.0199966430664
389464,MCD,2017-01-31,122.56999969482422
389465,MCD,2017-02-01,122.41999816894533
389466,MCD,2017-02-02,123.22000122070312
389467,MCD,2017-02-03,124.23999786376952
389468,MCD,2017-02-06,124.4499969482422
389469,MCD,2017-02-07,124.58999633789062
389470,MCD,2017-02-08,124.66999816894533
389471,MCD,2017-02-09,124.4800033569336
389472,MCD,2017-02-10,125.81999969482422
389473,MCD,2017-02-13,125.54000091552734
389474,MCD,2017-02-14,125.80999755859376
389475,MCD,2017-02-15,126.4800033569336
389476,MCD,2017-02-16,126.6999969482422
389477,MCD,2017-02-17,127.8000030517578
389478,MCD,2017-02-21,128.0399932861328
389479,MCD,2017-02-22,127.8499984741211
389480,MCD,2017-02-23,128.27000427246094
389481,MCD,2017-02-24,128.64999389648438
389482,MCD,2017-02-27,126.98999786376952
389483,MCD,2017-02-28,127.6500015258789
389484,MCD,2017-03-01,129.0500030517578
389485,MCD,2017-03-02,128.22999572753906
389486,MCD,2017-03-03,127.9000015258789
389487,MCD,2017-03-06,128.02999877929688
389488,MCD,2017-03-07,128.07000732421875
389489,MCD,2017-03-08,128.08999633789062
389490,MCD,2017-03-09,128.13999938964844
389491,MCD,2017-03-10,127.9800033569336
389492,MCD,2017-03-13,127.61000061035156
389493,MCD,2017-03-14,127.8000030517578
389494,MCD,2017-03-15,127.87999725341795
389495,MCD,2017-03-16,127.9800033569336
389496,MCD,2017-03-17,128.63999938964844
389497,MCD,2017-03-20,128.77999877929688
389498,MCD,2017-03-21,128.52000427246094
389499,MCD,2017-03-22,129.10000610351562
389500,MCD,2017-03-23,129.0
389501,MCD,2017-03-24,129.33999633789062
389502,MCD,2017-03-27,129.49000549316406
389503,MCD,2017-03-28,129.4499969482422
389504,MCD,2017-03-29,128.83999633789062
389505,MCD,2017-03-30,129.32000732421875
389506,MCD,2017-03-31,129.61000061035156
389507,MCD,2017-04-03,129.61000061035156
389508,MCD,2017-04-04,129.2899932861328
389509,MCD,2017-04-05,130.41000366210938
389510,MCD,2017-04-06,130.14999389648438
389511,MCD,2017-04-07,129.9600067138672
389512,MCD,2017-04-10,129.97999572753906
389513,MCD,2017-04-11,131.1999969482422
389514,MCD,2017-04-12,131.25999450683594
389515,MCD,2017-04-13,130.75999450683594
389516,MCD,2017-04-17,131.35000610351562
389517,MCD,2017-04-18,132.3000030517578
389518,MCD,2017-04-19,132.63999938964844
389519,MCD,2017-04-20,133.27000427246094
389520,MCD,2017-04-21,133.41000366210938
389521,MCD,2017-04-24,134.22999572753906
389522,MCD,2017-04-25,141.6999969482422
389523,MCD,2017-04-26,140.83999633789062
389524,MCD,2017-04-27,140.8699951171875
389525,MCD,2017-04-28,139.92999267578125
389526,MCD,2017-05-01,141.14999389648438
389527,MCD,2017-05-02,141.22999572753906
389528,MCD,2017-05-03,142.6199951171875
389529,MCD,2017-05-04,143.4499969482422
389530,MCD,2017-05-05,143.9600067138672
389531,MCD,2017-05-08,144.24000549316406
389532,MCD,2017-05-09,144.36000061035156
389533,MCD,2017-05-10,144.52000427246094
389534,MCD,2017-05-11,144.2100067138672
389535,MCD,2017-05-12,145.36000061035156
389536,MCD,2017-05-15,146.27999877929688
389537,MCD,2017-05-16,147.2899932861328
389538,MCD,2017-05-17,146.41000366210938
389539,MCD,2017-05-18,147.00999450683594
389540,MCD,2017-05-19,148.14999389648438
389541,MCD,2017-05-22,148.19000244140625
389542,MCD,2017-05-23,147.82000732421875
389543,MCD,2017-05-24,149.5
389544,MCD,2017-05-25,149.77999877929688
389545,MCD,2017-05-26,149.86000061035156
389546,MCD,2017-05-30,149.92999267578125
389547,MCD,2017-05-31,150.88999938964844
389548,MCD,2017-06-01,152.38999938964844
389549,MCD,2017-06-02,153.74000549316406
389550,MCD,2017-06-05,152.7899932861328
389551,MCD,2017-06-06,151.22999572753906
389552,MCD,2017-06-07,151.94000244140625
389553,MCD,2017-06-08,151.42999267578125
389554,MCD,2017-06-09,151.47999572753906
389555,MCD,2017-06-12,148.47000122070312
389556,MCD,2017-06-13,149.82000732421875
389557,MCD,2017-06-14,150.67999267578125
389558,MCD,2017-06-15,151.1699981689453
389559,MCD,2017-06-16,151.99000549316406
389560,MCD,2017-06-19,153.13999938964844
389561,MCD,2017-06-20,154.07000732421875
389562,MCD,2017-06-21,153.72999572753906
389563,MCD,2017-06-22,154.8000030517578
389564,MCD,2017-06-23,154.63999938964844
389565,MCD,2017-06-26,153.9600067138672
389566,MCD,2017-06-27,153.72000122070312
389567,MCD,2017-06-28,154.3000030517578
389568,MCD,2017-06-29,153.1300048828125
389569,MCD,2017-06-30,153.16000366210938
389570,MCD,2017-07-03,152.5
389571,MCD,2017-07-05,153.07000732421875
389572,MCD,2017-07-06,153.08999633789062
389573,MCD,2017-07-07,156.27000427246094
389574,MCD,2017-07-10,155.52000427246094
389575,MCD,2017-07-11,154.91000366210938
389576,MCD,2017-07-12,156.5800018310547
389577,MCD,2017-07-13,155.0399932861328
389578,MCD,2017-07-14,155.27999877929688
389579,MCD,2017-07-17,155.25999450683594
389580,MCD,2017-07-18,153.9600067138672
389581,MCD,2017-07-19,153.88999938964844
389582,MCD,2017-07-20,154.2100067138672
389583,MCD,2017-07-21,153.9199981689453
389584,MCD,2017-07-24,151.85000610351562
389585,MCD,2017-07-25,159.07000732421875
389586,MCD,2017-07-26,156.50999450683594
389587,MCD,2017-07-27,156.9499969482422
389588,MCD,2017-07-28,155.85000610351562
389589,MCD,2017-07-31,155.13999938964844
389590,MCD,2017-08-01,154.0399932861328
389591,MCD,2017-08-02,156.58999633789062
389592,MCD,2017-08-03,154.72000122070312
389593,MCD,2017-08-04,153.82000732421875
389594,MCD,2017-08-07,154.97000122070312
389595,MCD,2017-08-08,154.9199981689453
389596,MCD,2017-08-09,154.9199981689453
389597,MCD,2017-08-10,156.6199951171875
389598,MCD,2017-08-11,157.3000030517578
389599,MCD,2017-08-14,157.25999450683594
389600,MCD,2017-08-15,157.6199951171875
389601,MCD,2017-08-16,158.89999389648438
389602,MCD,2017-08-17,157.88999938964844
389603,MCD,2017-08-18,157.75999450683594
389604,MCD,2017-08-21,158.36000061035156
389605,MCD,2017-08-22,159.63999938964844
389606,MCD,2017-08-23,158.80999755859375
389607,MCD,2017-08-24,158.41000366210938
389608,MCD,2017-08-25,158.82000732421875
389609,MCD,2017-08-28,159.6699981689453
389610,MCD,2017-08-29,159.3800048828125
389611,MCD,2017-08-30,159.52999877929688
389612,MCD,2017-08-31,159.97000122070312
389613,MCD,2017-09-01,159.80999755859375
389614,MCD,2017-09-05,159.10000610351562
389615,MCD,2017-09-06,158.22000122070312
389616,MCD,2017-09-07,159.89999389648438
389617,MCD,2017-09-08,159.7100067138672
389618,MCD,2017-09-11,161.52999877929688
389619,MCD,2017-09-12,156.3300018310547
389620,MCD,2017-09-13,157.0
389621,MCD,2017-09-14,157.0
389622,MCD,2017-09-15,156.9199981689453
389623,MCD,2017-09-18,156.67999267578125
389624,MCD,2017-09-19,157.42999267578125
389625,MCD,2017-09-20,159.8800048828125
389626,MCD,2017-09-21,159.02999877929688
389627,MCD,2017-09-22,158.91000366210938
389628,MCD,2017-09-25,156.25999450683594
389629,MCD,2017-09-26,153.35000610351562
389630,MCD,2017-09-27,154.0500030517578
389631,MCD,2017-09-28,157.49000549316406
389632,MCD,2017-09-29,156.67999267578125
389633,MCD,2017-10-02,156.9600067138672
389634,MCD,2017-10-03,156.86000061035156
389635,MCD,2017-10-04,157.2100067138672
389636,MCD,2017-10-05,158.8000030517578
389637,MCD,2017-10-06,159.60000610351562
389638,MCD,2017-10-09,160.1199951171875
389639,MCD,2017-10-10,160.5800018310547
389640,MCD,2017-10-11,163.14999389648438
389641,MCD,2017-10-12,163.91000366210938
389642,MCD,2017-10-13,165.3699951171875
389643,MCD,2017-10-16,165.00999450683594
389644,MCD,2017-10-17,165.39999389648438
389645,MCD,2017-10-18,165.77000427246094
389646,MCD,2017-10-19,166.5
389647,MCD,2017-10-20,166.3000030517578
389648,MCD,2017-10-23,163.33999633789062
389649,MCD,2017-10-24,163.8800048828125
389650,MCD,2017-10-25,163.5800018310547
389651,MCD,2017-10-26,164.00999450683594
389652,MCD,2017-10-27,165.38999938964844
389653,MCD,2017-10-30,166.22999572753906
389654,MCD,2017-10-31,166.91000366210938
389655,MCD,2017-11-01,166.3699951171875
389656,MCD,2017-11-02,168.10000610351562
389657,MCD,2017-11-03,168.64999389648438
389658,MCD,2017-11-06,170.07000732421875
389659,MCD,2017-11-07,170.77000427246094
389660,MCD,2017-11-08,170.10000610351562
389661,MCD,2017-11-09,167.0
389662,MCD,2017-11-10,165.58999633789062
389663,MCD,2017-11-13,167.3699951171875
389664,MCD,2017-11-14,168.11000061035156
389665,MCD,2017-11-15,167.32000732421875
389666,MCD,2017-11-16,168.08999633789062
389667,MCD,2017-11-17,166.72000122070312
389668,MCD,2017-11-20,166.92999267578125
389669,MCD,2017-11-21,168.3000030517578
389670,MCD,2017-11-22,169.0500030517578
389671,MCD,2017-11-24,169.11000061035156
389672,MCD,2017-11-27,168.9600067138672
389673,MCD,2017-11-28,171.33999633789062
389674,MCD,2017-11-29,170.42999267578125
389675,MCD,2017-11-30,171.97000122070312
389676,MCD,2017-12-01,172.8699951171875
389677,MCD,2017-12-04,170.64999389648438
389678,MCD,2017-12-05,172.99000549316406
389679,MCD,2017-12-06,173.47999572753906
389680,MCD,2017-12-07,172.91000366210938
389681,MCD,2017-12-08,173.14999389648438
389682,MCD,2017-12-11,173.25
389683,MCD,2017-12-12,172.22999572753906
389684,MCD,2017-12-13,173.5500030517578
389685,MCD,2017-12-14,173.13999938964844
389686,MCD,2017-12-15,174.05999755859375
389687,MCD,2017-12-18,174.1999969482422
389688,MCD,2017-12-19,173.38999938964844
389689,MCD,2017-12-20,172.1699981689453
389690,MCD,2017-12-21,171.85000610351562
389691,MCD,2017-12-22,171.4199981689453
389692,MCD,2017-12-26,171.2899932861328
389693,MCD,2017-12-27,172.6699981689453
389694,MCD,2017-12-28,173.10000610351562
389695,MCD,2017-12-29,172.1199951171875
389696,MCD,2018-01-02,173.22000122070312
389697,MCD,2018-01-03,172.49000549316406
389698,MCD,2018-01-04,173.6999969482422
389699,MCD,2018-01-05,174.0500030517578
389700,MCD,2018-01-08,173.92999267578125
389701,MCD,2018-01-09,173.5399932861328
389702,MCD,2018-01-10,173.50999450683594
389703,MCD,2018-01-11,173.38999938964844
389704,MCD,2018-01-12,173.57000732421875
389705,MCD,2018-01-16,173.67999267578125
389706,MCD,2018-01-17,174.97999572753906
389707,MCD,2018-01-18,174.57000732421875
389708,MCD,2018-01-19,176.1199951171875
389709,MCD,2018-01-22,176.2100067138672
389710,MCD,2018-01-23,176.80999755859375
389711,MCD,2018-01-24,176.1199951171875
389712,MCD,2018-01-25,175.66000366210938
389713,MCD,2018-01-26,178.36000061035156
389714,MCD,2018-01-29,177.77000427246094
389715,MCD,2018-01-30,172.47999572753906
389716,MCD,2018-01-31,171.13999938964844
389717,MCD,2018-02-01,171.89999389648438
389718,MCD,2018-02-02,169.3800048828125
389719,MCD,2018-02-05,163.85000610351562
389720,MCD,2018-02-06,165.17999267578125
389721,MCD,2018-02-07,165.7100067138672
389722,MCD,2018-02-08,158.97000122070312
389723,MCD,2018-02-09,160.8000030517578
389724,MCD,2018-02-12,163.89999389648438
389725,MCD,2018-02-13,162.39999389648438
389726,MCD,2018-02-14,159.99000549316406
389727,MCD,2018-02-15,160.77999877929688
389728,MCD,2018-02-16,157.7899932861328
389729,MCD,2018-02-20,157.16000366210938
389730,MCD,2018-02-21,158.63999938964844
389731,MCD,2018-02-22,160.66000366210938
389732,MCD,2018-02-23,163.05999755859375
389733,MCD,2018-02-26,163.5800018310547
389734,MCD,2018-02-27,160.66000366210938
389735,MCD,2018-02-28,157.74000549316406
389736,MCD,2018-03-01,155.6999969482422
389737,MCD,2018-03-02,148.27000427246094
389738,MCD,2018-03-05,151.02999877929688
389739,MCD,2018-03-06,151.1999969482422
389740,MCD,2018-03-07,152.3800048828125
389741,MCD,2018-03-08,154.44000244140625
389742,MCD,2018-03-09,157.24000549316406
389743,MCD,2018-03-12,157.74000549316406
389744,MCD,2018-03-13,158.22000122070312
389745,MCD,2018-03-14,158.24000549316406
389746,MCD,2018-03-15,161.61000061035156
389747,MCD,2018-03-16,162.36000061035156
389748,MCD,2018-03-19,159.00999450683594
389749,MCD,2018-03-20,159.3800048828125
389750,MCD,2018-03-21,158.66000366210938
389751,MCD,2018-03-22,157.0399932861328
389752,MCD,2018-03-23,154.97999572753906
389753,MCD,2018-03-26,158.00999450683594
389754,MCD,2018-03-27,157.47999572753906
389755,MCD,2018-03-28,158.41000366210938
389756,MCD,2018-03-29,156.3800048828125
389757,MCD,2018-04-02,157.72000122070312
389758,MCD,2018-04-03,160.39999389648438
389759,MCD,2018-04-04,161.72999572753906
389760,MCD,2018-04-05,163.9499969482422
389761,MCD,2018-04-06,161.25
389762,MCD,2018-04-09,161.22999572753906
389763,MCD,2018-04-10,162.77000427246094
389764,MCD,2018-04-11,163.33999633789062
389765,MCD,2018-04-12,161.6199951171875
389766,MCD,2018-04-13,161.72999572753906
389767,MCD,2018-04-16,161.6300048828125
389768,MCD,2018-04-17,162.5500030517578
389769,MCD,2018-04-18,161.80999755859375
389770,MCD,2018-04-19,159.52999877929688
389771,MCD,2018-04-20,158.77000427246094
389772,MCD,2018-04-23,158.99000549316406
389773,MCD,2018-04-24,157.32000732421875
389774,MCD,2018-04-25,155.94000244140625
389775,MCD,2018-04-26,158.89999389648438
389776,MCD,2018-04-27,158.3000030517578
389777,MCD,2018-04-30,167.44000244140625
389778,MCD,2018-05-01,163.44000244140625
389779,MCD,2018-05-02,160.67999267578125
389780,MCD,2018-05-03,160.0800018310547
389781,MCD,2018-05-04,165.02999877929688
389782,MCD,2018-05-07,165.0
389783,MCD,2018-05-08,164.77000427246094
389784,MCD,2018-05-09,164.24000549316406
389785,MCD,2018-05-10,165.07000732421875
389786,MCD,2018-05-11,165.38999938964844
389787,MCD,2018-05-14,164.72000122070312
389788,MCD,2018-05-15,163.05999755859375
389789,MCD,2018-05-16,162.8699951171875
389790,MCD,2018-05-17,161.30999755859375
389791,MCD,2018-05-18,160.97999572753906
389792,MCD,2018-05-21,161.47999572753906
389793,MCD,2018-05-22,159.4499969482422
389794,MCD,2018-05-23,161.6199951171875
389795,MCD,2018-05-24,162.38999938964844
389796,MCD,2018-05-25,163.2100067138672
389797,MCD,2018-05-29,160.6199951171875
389798,MCD,2018-05-30,161.82000732421875
389799,MCD,2018-05-31,160.00999450683594
389800,MCD,2018-06-01,159.16000366210938
389801,MCD,2018-06-04,160.22000122070312
389802,MCD,2018-06-05,159.47999572753906
389803,MCD,2018-06-06,162.3800048828125
389804,MCD,2018-06-07,169.47999572753906
389805,MCD,2018-06-08,168.91000366210938
389806,MCD,2018-06-11,166.49000549316406
389807,MCD,2018-06-12,166.72999572753906
389808,MCD,2018-06-13,166.5800018310547
389809,MCD,2018-06-14,167.0500030517578
389810,MCD,2018-06-15,166.4600067138672
389811,MCD,2018-06-18,166.27999877929688
389812,MCD,2018-06-19,164.97000122070312
389813,MCD,2018-06-20,162.55999755859375
389814,MCD,2018-06-21,160.52999877929688
389815,MCD,2018-06-22,164.5500030517578
389816,MCD,2018-06-25,159.80999755859375
389817,MCD,2018-06-26,160.91000366210938
389818,MCD,2018-06-27,157.4199981689453
389819,MCD,2018-06-28,156.32000732421875
389820,MCD,2018-06-29,156.69000244140625
389821,MCD,2018-07-02,156.8699951171875
389822,MCD,2018-07-03,156.47999572753906
389823,MCD,2018-07-05,157.32000732421875
389824,MCD,2018-07-06,159.4199981689453
389825,MCD,2018-07-09,159.94000244140625
389826,MCD,2018-07-10,160.6199951171875
389827,MCD,2018-07-11,158.6199951171875
389828,MCD,2018-07-12,159.1199951171875
389829,MCD,2018-07-13,158.50999450683594
389830,MCD,2018-07-16,158.77999877929688
389831,MCD,2018-07-17,159.75
389832,MCD,2018-07-18,157.92999267578125
389833,MCD,2018-07-19,157.41000366210938
389834,MCD,2018-07-20,157.97000122070312
389835,MCD,2018-07-23,158.75
389836,MCD,2018-07-24,157.94000244140625
389837,MCD,2018-07-25,158.88999938964844
389838,MCD,2018-07-26,156.13999938964844
389839,MCD,2018-07-27,157.47999572753906
389840,MCD,2018-07-30,158.63999938964844
389841,MCD,2018-07-31,157.5399932861328
389842,MCD,2018-08-01,156.9199981689453
389843,MCD,2018-08-02,155.41000366210938
389844,MCD,2018-08-03,156.2100067138672
389845,MCD,2018-08-06,156.72000122070312
389846,MCD,2018-08-07,156.0399932861328
389847,MCD,2018-08-08,158.9199981689453
389848,MCD,2018-08-09,159.3000030517578
389849,MCD,2018-08-10,158.67999267578125
389850,MCD,2018-08-13,158.13999938964844
389851,MCD,2018-08-14,160.60000610351562
389852,MCD,2018-08-15,159.8800048828125
389853,MCD,2018-08-16,161.72999572753906
389854,MCD,2018-08-17,161.14999389648438
389855,MCD,2018-08-20,161.67999267578125
389856,MCD,2018-08-21,161.0399932861328
389857,MCD,2018-08-22,160.5500030517578
389858,MCD,2018-08-23,159.0500030517578
389859,MCD,2018-08-24,159.3800048828125
389860,MCD,2018-08-27,160.47999572753906
389861,MCD,2018-08-28,161.63999938964844
389862,MCD,2018-08-29,163.11000061035156
389863,MCD,2018-08-30,162.8000030517578
389864,MCD,2018-08-31,162.22999572753906
389865,MCD,2018-09-04,161.72000122070312
389866,MCD,2018-09-05,163.24000549316406
389867,MCD,2018-09-06,163.74000549316406
389868,MCD,2018-09-07,163.89999389648438
389869,MCD,2018-09-10,165.07000732421875
389870,MCD,2018-09-11,164.6199951171875
389871,MCD,2018-09-12,164.74000549316406
389872,MCD,2018-09-13,162.39999389648438
389873,MCD,2018-09-14,160.83999633789062
389874,MCD,2018-09-17,158.13999938964844
389875,MCD,2018-09-18,157.77000427246094
389876,MCD,2018-09-19,159.17999267578125
389877,MCD,2018-09-20,160.7899932861328
389878,MCD,2018-09-21,165.3000030517578
389879,MCD,2018-09-24,163.30999755859375
389880,MCD,2018-09-25,166.41000366210938
389881,MCD,2018-09-26,165.75999450683594
389882,MCD,2018-09-27,166.52999877929688
389883,MCD,2018-09-28,167.2899932861328
389884,MCD,2018-10-01,166.6699981689453
389885,MCD,2018-10-02,165.17999267578125
389886,MCD,2018-10-03,164.66000366210938
389887,MCD,2018-10-04,165.8000030517578
389888,MCD,2018-10-05,166.57000732421875
389889,MCD,2018-10-08,167.77000427246094
389890,MCD,2018-10-09,169.8300018310547
389891,MCD,2018-10-10,168.3699951171875
389892,MCD,2018-10-11,162.97000122070312
389893,MCD,2018-10-12,163.82000732421875
389894,MCD,2018-10-15,163.6699981689453
389895,MCD,2018-10-16,164.07000732421875
389896,MCD,2018-10-17,166.77000427246094
389897,MCD,2018-10-18,166.80999755859375
389898,MCD,2018-10-19,167.49000549316406
389899,MCD,2018-10-22,166.6300048828125
389900,MCD,2018-10-23,177.14999389648438
389901,MCD,2018-10-24,177.35000610351562
389902,MCD,2018-10-25,175.30999755859375
389903,MCD,2018-10-26,173.33999633789062
389904,MCD,2018-10-29,173.22999572753906
389905,MCD,2018-10-30,178.49000549316406
389906,MCD,2018-10-31,176.89999389648438
389907,MCD,2018-11-01,174.8800048828125
389908,MCD,2018-11-02,176.75
389909,MCD,2018-11-05,180.38999938964844
389910,MCD,2018-11-06,182.7100067138672
389911,MCD,2018-11-07,184.25
389912,MCD,2018-11-08,185.47999572753903
389913,MCD,2018-11-09,185.94000244140625
389914,MCD,2018-11-12,184.3699951171875
389915,MCD,2018-11-13,184.00999450683597
389916,MCD,2018-11-14,183.8500061035156
389917,MCD,2018-11-15,183.55999755859372
389918,MCD,2018-11-16,187.58999633789065
389919,MCD,2018-11-19,186.72000122070312
389920,MCD,2018-11-20,183.7100067138672
389921,MCD,2018-11-21,182.72000122070312
389922,MCD,2018-11-23,181.92999267578125
389923,MCD,2018-11-26,183.88999938964844
389924,MCD,2018-11-27,184.6300048828125
389925,MCD,2018-11-28,187.8500061035156
389926,MCD,2018-11-29,189.25999450683597
389927,MCD,2018-11-30,188.50999450683597
389928,MCD,2018-12-03,185.3699951171875
389929,MCD,2018-12-04,185.0399932861328
389930,MCD,2018-12-06,185.4499969482422
389931,MCD,2018-12-07,182.9600067138672
389932,MCD,2018-12-10,184.6499938964844
389933,MCD,2018-12-11,183.58999633789065
389934,MCD,2018-12-12,183.47999572753903
389935,MCD,2018-12-13,186.42999267578125
389936,MCD,2018-12-14,183.2899932861328
389937,MCD,2018-12-17,180.7899932861328
389938,MCD,2018-12-18,179.7100067138672
389939,MCD,2018-12-19,179.16000366210938
389940,MCD,2018-12-20,173.67999267578125
389941,MCD,2018-12-21,174.14999389648438
389942,MCD,2018-12-24,170.27999877929688
389943,MCD,2018-12-26,174.02999877929688
389944,MCD,2018-12-27,175.7100067138672
389945,MCD,2018-12-28,175.55999755859375
389946,MCD,2018-12-31,177.57000732421875
389947,MCD,2019-01-02,176.05999755859375
389948,MCD,2019-01-03,174.89999389648438
389949,MCD,2019-01-04,178.27999877929688
389950,MCD,2019-01-07,180.22000122070312
389951,MCD,2019-01-08,180.6000061035156
389952,MCD,2019-01-09,180.2899932861328
389953,MCD,2019-01-10,181.5500030517578
389954,MCD,2019-01-11,182.3699951171875
389955,MCD,2019-01-14,181.22000122070312
389956,MCD,2019-01-15,181.0200042724609
389957,MCD,2019-01-16,179.35000610351562
389958,MCD,2019-01-17,181.1100006103516
389959,MCD,2019-01-18,182.57000732421875
389960,MCD,2019-01-22,184.57000732421875
389961,MCD,2019-01-23,186.08999633789065
389962,MCD,2019-01-24,187.3699951171875
389963,MCD,2019-01-25,184.0
389964,MCD,2019-01-28,183.6000061035156
389965,MCD,2019-01-29,182.1699981689453
389966,MCD,2019-01-30,181.7700042724609
389967,MCD,2019-01-31,178.77999877929688
389968,MCD,2019-02-01,176.72000122070312
389969,MCD,2019-02-04,177.5500030517578
389970,MCD,2019-02-05,177.57000732421875
389971,MCD,2019-02-06,176.17999267578125
389972,MCD,2019-02-07,175.27999877929688
389973,MCD,2019-02-08,174.75
389974,MCD,2019-02-11,174.25999450683594
389975,MCD,2019-02-12,173.97000122070312
389976,MCD,2019-02-13,174.14999389648438
389977,MCD,2019-02-14,175.8699951171875
389978,MCD,2019-02-15,179.97000122070312
389979,MCD,2019-02-19,179.25
389980,MCD,2019-02-20,180.4900054931641
389981,MCD,2019-02-21,182.80999755859372
389982,MCD,2019-02-22,183.1699981689453
389983,MCD,2019-02-25,182.6100006103516
389984,MCD,2019-02-26,183.2100067138672
389985,MCD,2019-02-27,183.3600006103516
389986,MCD,2019-02-28,183.83999633789065
389987,MCD,2019-03-01,185.0500030517578
389988,MCD,2019-03-04,180.58999633789065
389989,MCD,2019-03-05,181.3500061035156
389990,MCD,2019-03-06,182.02999877929688
389991,MCD,2019-03-07,180.5200042724609
389992,MCD,2019-03-08,179.5
389993,MCD,2019-03-11,181.0800018310547
389994,MCD,2019-03-12,181.8300018310547
389995,MCD,2019-03-13,182.05999755859372
389996,MCD,2019-03-14,182.7400054931641
389997,MCD,2019-03-15,185.3300018310547
389998,MCD,2019-03-18,183.9499969482422
389999,MCD,2019-03-19,183.1100006103516
390000,MCD,2019-03-20,184.97000122070312
390001,MCD,2019-03-21,186.3699951171875
390002,MCD,2019-03-22,186.80999755859372
390003,MCD,2019-03-25,185.72000122070312
390004,MCD,2019-03-26,187.47999572753903
390005,MCD,2019-03-27,187.50999450683597
390006,MCD,2019-03-28,189.38999938964844
390007,MCD,2019-03-29,189.8999938964844
390008,MCD,2019-04-01,188.38999938964844
390009,MCD,2019-04-02,188.3500061035156
390010,MCD,2019-04-03,188.3500061035156
390011,MCD,2019-04-04,189.8699951171875
390012,MCD,2019-04-05,190.7100067138672
390013,MCD,2019-04-08,189.8500061035156
390014,MCD,2019-04-09,190.0800018310547
390015,MCD,2019-04-10,189.22000122070312
390016,MCD,2019-04-11,188.8800048828125
390017,MCD,2019-04-12,191.6000061035156
390018,MCD,2019-04-15,191.8500061035156
390019,MCD,2019-04-16,191.6999969482422
390020,MCD,2019-04-17,191.6100006103516
390021,MCD,2019-04-18,194.91000366210935
390022,MCD,2019-04-22,193.9199981689453
390023,MCD,2019-04-23,195.25999450683597
390024,MCD,2019-04-24,197.6300048828125
390025,MCD,2019-04-25,197.92999267578125
390026,MCD,2019-04-26,197.4199981689453
390027,MCD,2019-04-29,197.1199951171875
390028,MCD,2019-04-30,197.57000732421875
390029,MCD,2019-05-01,194.1699981689453
390030,MCD,2019-05-02,194.6100006103516
390031,MCD,2019-05-03,197.5200042724609
390032,MCD,2019-05-06,198.8999938964844
390033,MCD,2019-05-07,198.0399932861328
390034,MCD,2019-05-08,198.02999877929688
390035,MCD,2019-05-09,197.72999572753903
390036,MCD,2019-05-10,199.9900054931641
390037,MCD,2019-05-13,199.02999877929688
390038,MCD,2019-05-14,198.00999450683597
390039,MCD,2019-05-15,199.07000732421875
390040,MCD,2019-05-16,199.9900054931641
390041,MCD,2019-05-17,199.22000122070312
390042,MCD,2019-05-20,198.9900054931641
390043,MCD,2019-05-21,199.83999633789065
390044,MCD,2019-05-22,199.9600067138672
390045,MCD,2019-05-23,198.97000122070312
390046,MCD,2019-05-24,197.7700042724609
390047,MCD,2019-05-28,196.6699981689453
390048,MCD,2019-05-29,196.0200042724609
390049,MCD,2019-05-30,199.2400054931641
390050,MCD,2019-05-31,198.2700042724609
390051,MCD,2019-06-03,198.77999877929688
390052,MCD,2019-06-04,199.6300048828125
390053,MCD,2019-06-05,200.1300048828125
390054,MCD,2019-06-06,203.0500030517578
390055,MCD,2019-06-07,205.47999572753903
390056,MCD,2019-06-10,201.3000030517578
390057,MCD,2019-06-11,203.25999450683597
390058,MCD,2019-06-12,204.92999267578125
390059,MCD,2019-06-13,204.4900054931641
390060,MCD,2019-06-14,205.2899932861328
390061,MCD,2019-06-17,203.80999755859372
390062,MCD,2019-06-18,204.50999450683597
390063,MCD,2019-06-19,204.5500030517578
390064,MCD,2019-06-20,205.1199951171875
390065,MCD,2019-06-21,204.25999450683597
390066,MCD,2019-06-24,203.9199981689453
390067,MCD,2019-06-25,205.7100067138672
390068,MCD,2019-06-26,204.5500030517578
390069,MCD,2019-06-27,206.2700042724609
390070,MCD,2019-06-28,207.66000366210935
390071,MCD,2019-07-01,206.3000030517578
390072,MCD,2019-07-02,209.5800018310547
390073,MCD,2019-07-03,212.80999755859372
390074,MCD,2019-07-05,211.2400054931641
390075,MCD,2019-07-08,212.16000366210935
390076,MCD,2019-07-09,212.08999633789065
390077,MCD,2019-07-10,213.0
390078,MCD,2019-07-11,212.69000244140625
390079,MCD,2019-07-12,212.9900054931641
390080,MCD,2019-07-15,214.2100067138672
390081,MCD,2019-07-16,213.72000122070312
390082,MCD,2019-07-17,213.7100067138672
390083,MCD,2019-07-18,215.91000366210935
390084,MCD,2019-07-19,213.8699951171875
390085,MCD,2019-07-22,215.0
390086,MCD,2019-07-23,214.30999755859372
390087,MCD,2019-07-24,212.77999877929688
390088,MCD,2019-07-25,214.44000244140625
390089,MCD,2019-07-26,215.5800018310547
390090,MCD,2019-07-29,214.97999572753903
390091,MCD,2019-07-30,212.33999633789065
390092,MCD,2019-07-31,210.72000122070312
390093,MCD,2019-08-01,211.25
390094,MCD,2019-08-02,214.47999572753903
390095,MCD,2019-08-05,210.4499969482422
390096,MCD,2019-08-06,214.0800018310547
390097,MCD,2019-08-07,216.8300018310547
390098,MCD,2019-08-08,218.00999450683597
390099,MCD,2019-08-09,221.1499938964844
390100,MCD,2019-08-12,217.16000366210935
390101,MCD,2019-08-13,219.72999572753903
390102,MCD,2019-08-14,216.47999572753903
390103,MCD,2019-08-15,218.2700042724609
390104,MCD,2019-08-16,218.47000122070312
390105,MCD,2019-08-19,218.77999877929688
390106,MCD,2019-08-20,218.47000122070312
390107,MCD,2019-08-21,220.7100067138672
390108,MCD,2019-08-22,219.4900054931641
390109,MCD,2019-08-23,214.66000366210935
390110,MCD,2019-08-26,216.91000366210935
390111,MCD,2019-08-27,216.0500030517578
390112,MCD,2019-08-28,218.07000732421875
390113,MCD,2019-08-29,220.5399932861328
390114,MCD,2019-08-30,217.97000122070312
390115,MCD,2019-09-03,217.1300048828125
390116,MCD,2019-09-04,218.5
390117,MCD,2019-09-05,219.4900054931641
390118,MCD,2019-09-06,220.02999877929688
390119,MCD,2019-09-09,217.25999450683597
390120,MCD,2019-09-10,209.67999267578125
390121,MCD,2019-09-11,210.1999969482422
390122,MCD,2019-09-12,212.1499938964844
390123,MCD,2019-09-13,209.80999755859372
390124,MCD,2019-09-16,207.3999938964844
390125,MCD,2019-09-17,209.8500061035156
390126,MCD,2019-09-18,210.42999267578125
390127,MCD,2019-09-19,210.5200042724609
390128,MCD,2019-09-20,209.38999938964844
390129,MCD,2019-09-23,211.5399932861328
390130,MCD,2019-09-24,212.0200042724609
390131,MCD,2019-09-25,212.6300048828125
390132,MCD,2019-09-26,212.6000061035156
390133,MCD,2019-09-27,213.16000366210935
390134,MCD,2019-09-30,214.7100067138672
390135,MCD,2019-10-01,209.0200042724609
390136,MCD,2019-10-02,206.2700042724609
390137,MCD,2019-10-03,210.02999877929688
390138,MCD,2019-10-04,211.69000244140625
390139,MCD,2019-10-07,211.9199981689453
390140,MCD,2019-10-08,211.1100006103516
390141,MCD,2019-10-09,212.8300018310547
390142,MCD,2019-10-10,211.75999450683597
390143,MCD,2019-10-11,209.0200042724609
390144,MCD,2019-10-14,208.3800048828125
390145,MCD,2019-10-15,207.22000122070312
390146,MCD,2019-10-16,208.3000030517578
390147,MCD,2019-10-17,206.8500061035156
390148,MCD,2019-10-18,208.5
390149,MCD,2019-10-21,209.8500061035156
390150,MCD,2019-10-22,199.2700042724609
390151,MCD,2019-10-23,199.2100067138672
390152,MCD,2019-10-24,196.0200042724609
390153,MCD,2019-10-25,194.6100006103516
390154,MCD,2019-10-28,191.77999877929688
390155,MCD,2019-10-29,192.6199951171875
390156,MCD,2019-10-30,196.88999938964844
390157,MCD,2019-10-31,196.6999969482422
390158,MCD,2019-11-01,193.94000244140625
390159,MCD,2019-11-04,188.66000366210935
390160,MCD,2019-11-05,192.17999267578125
390161,MCD,2019-11-06,194.17999267578125
390162,MCD,2019-11-07,193.0800018310547
390163,MCD,2019-11-08,193.6100006103516
390164,MCD,2019-11-11,192.63999938964844
390165,MCD,2019-11-12,193.27999877929688
390166,MCD,2019-11-13,195.0
390167,MCD,2019-11-14,194.0
390168,MCD,2019-11-15,193.97000122070312
390169,MCD,2019-11-18,194.27999877929688
390170,MCD,2019-11-19,193.44000244140625
390171,MCD,2019-11-20,194.1300048828125
390172,MCD,2019-11-21,192.3500061035156
390173,MCD,2019-11-22,193.13999938964844
390174,MCD,2019-11-25,191.88999938964844
390175,MCD,2019-11-26,194.00999450683597
390176,MCD,2019-11-27,196.3000030517578
390177,MCD,2019-11-29,194.47999572753903
390178,MCD,2019-12-02,195.17999267578125
390179,MCD,2019-12-03,193.1199951171875
390180,MCD,2019-12-04,194.30999755859372
390181,MCD,2019-12-05,194.2100067138672
390182,MCD,2019-12-06,195.3500061035156
390183,MCD,2019-12-09,194.67999267578125
390184,MCD,2019-12-10,194.9499969482422
390185,MCD,2019-12-11,194.72000122070312
390186,MCD,2019-12-12,196.30999755859372
390187,MCD,2019-12-13,197.1199951171875
390188,MCD,2019-12-16,197.8800048828125
390189,MCD,2019-12-17,196.5200042724609
390190,MCD,2019-12-18,195.6300048828125
390191,MCD,2019-12-19,197.05999755859372
390192,MCD,2019-12-20,197.13999938964844
390193,MCD,2019-12-23,196.1999969482422
390194,MCD,2019-12-24,196.6699981689453
390195,MCD,2019-12-26,197.05999755859372
390196,MCD,2019-12-27,198.1699981689453
390197,MCD,2019-12-30,196.91000366210935
390198,MCD,2019-12-31,197.6100006103516
390199,MCD,2020-01-02,200.7899932861328
390200,MCD,2020-01-03,200.0800018310547
390201,MCD,2020-01-06,202.3300018310547
390202,MCD,2020-01-07,202.6300048828125
390203,MCD,2020-01-08,205.91000366210935
390204,MCD,2020-01-09,208.3500061035156
390205,MCD,2020-01-10,207.2700042724609
390206,MCD,2020-01-13,206.50999450683597
390207,MCD,2020-01-14,207.32000732421875
390208,MCD,2020-01-15,209.7700042724609
390209,MCD,2020-01-16,210.8500061035156
390210,MCD,2020-01-17,211.97999572753903
390211,MCD,2020-01-21,211.16000366210935
390212,MCD,2020-01-22,211.44000244140625
390213,MCD,2020-01-23,213.4199981689453
390214,MCD,2020-01-24,211.2400054931641
390215,MCD,2020-01-27,209.33999633789065
390216,MCD,2020-01-28,210.38999938964844
390217,MCD,2020-01-29,214.44000244140625
390218,MCD,2020-01-30,216.17999267578125
390219,MCD,2020-01-31,213.97000122070312
390220,MCD,2020-02-03,215.17999267578125
390221,MCD,2020-02-04,214.6199951171875
390222,MCD,2020-02-05,214.3699951171875
390223,MCD,2020-02-06,212.8699951171875
390224,MCD,2020-02-07,211.6100006103516
390225,MCD,2020-02-10,213.2100067138672
390226,MCD,2020-02-11,215.72999572753903
390227,MCD,2020-02-12,217.4600067138672
390228,MCD,2020-02-13,217.4199981689453
390229,MCD,2020-02-14,217.08999633789065
390230,MCD,2020-02-18,216.1499938964844
390231,MCD,2020-02-19,215.6300048828125
390232,MCD,2020-02-20,215.0800018310547
390233,MCD,2020-02-21,215.8699951171875
390234,MCD,2020-02-24,213.5200042724609
390235,MCD,2020-02-25,212.1000061035156
390236,MCD,2020-02-26,210.1000061035156
390237,MCD,2020-02-27,201.0
390238,MCD,2020-02-28,194.1699981689453
390239,MCD,2020-03-02,202.5500030517578
390240,MCD,2020-03-03,199.50999450683597
390241,MCD,2020-03-04,207.0200042724609
390242,MCD,2020-03-05,198.32000732421875
390243,MCD,2020-03-06,198.8600006103516
390244,MCD,2020-03-09,186.8600006103516
390245,MCD,2020-03-10,199.8600006103516
390246,MCD,2020-03-11,188.25
390247,MCD,2020-03-12,170.1300048828125
390248,MCD,2020-03-13,177.1300048828125
390249,MCD,2020-03-16,149.00999450683594
390250,MCD,2020-03-17,147.6199951171875
390251,MCD,2020-03-18,137.3000030517578
390252,MCD,2020-03-19,149.5
390253,MCD,2020-03-20,148.49000549316406
390254,MCD,2020-03-23,137.10000610351562
390255,MCD,2020-03-24,161.9499969482422
390256,MCD,2020-03-25,162.97999572753906
390257,MCD,2020-03-26,167.35000610351562
390258,MCD,2020-03-27,164.00999450683594
390259,MCD,2020-03-30,168.1300048828125
390260,MCD,2020-03-31,165.35000610351562
390261,MCD,2020-04-01,158.1699981689453
390262,MCD,2020-04-02,161.5
390263,MCD,2020-04-03,160.3300018310547
390264,MCD,2020-04-06,177.0399932861328
390265,MCD,2020-04-07,175.58999633789062
390266,MCD,2020-04-08,177.49000549316406
390267,MCD,2020-04-09,183.6999969482422
390268,MCD,2020-04-13,180.1199951171875
390269,MCD,2020-04-14,183.9900054931641
390270,MCD,2020-04-15,177.83999633789062
390271,MCD,2020-04-16,179.5
390272,MCD,2020-04-17,186.1000061035156
390273,MCD,2020-04-20,181.6499938964844
390274,MCD,2020-04-21,177.5800018310547
390275,MCD,2020-04-22,186.47999572753903
390276,MCD,2020-04-23,182.0399932861328
390277,MCD,2020-04-24,184.0200042724609
390278,MCD,2020-04-27,185.88999938964844
390279,MCD,2020-04-28,185.92999267578125
390280,MCD,2020-04-29,187.82000732421875
390281,MCD,2020-04-30,187.55999755859372
390282,MCD,2020-05-01,182.66000366210935
390283,MCD,2020-05-04,181.8699951171875
390284,MCD,2020-05-05,179.24000549316406
390285,MCD,2020-05-06,176.97000122070312
390286,MCD,2020-05-07,181.1199951171875
390287,MCD,2020-05-08,181.22999572753903
390288,MCD,2020-05-11,180.8800048828125
390289,MCD,2020-05-12,176.5399932861328
390290,MCD,2020-05-13,172.82000732421875
390291,MCD,2020-05-14,175.41000366210938
390292,MCD,2020-05-15,173.80999755859375
390293,MCD,2020-05-18,179.8300018310547
390294,MCD,2020-05-19,179.57000732421875
390295,MCD,2020-05-20,184.1000061035156
390296,MCD,2020-05-21,185.0800018310547
390297,MCD,2020-05-22,184.41000366210935
390298,MCD,2020-05-26,184.83999633789065
390299,MCD,2020-05-27,187.72000122070312
390300,MCD,2020-05-28,188.72999572753903
390301,MCD,2020-05-29,186.32000732421875
390302,MCD,2020-06-01,187.41000366210935
390303,MCD,2020-06-02,187.58999633789065
390304,MCD,2020-06-03,193.2899932861328
390305,MCD,2020-06-04,193.2400054931641
390306,MCD,2020-06-05,197.16000366210935
390307,MCD,2020-06-08,202.6499938964844
390308,MCD,2020-06-09,199.5200042724609
390309,MCD,2020-06-10,195.8000030517578
390310,MCD,2020-06-11,187.50999450683597
390311,MCD,2020-06-12,189.1699981689453
390312,MCD,2020-06-15,189.4900054931641
390313,MCD,2020-06-16,190.32000732421875
390314,MCD,2020-06-17,190.7899932861328
390315,MCD,2020-06-18,189.4900054931641
390316,MCD,2020-06-19,186.55999755859372
390317,MCD,2020-06-22,187.4600067138672
390318,MCD,2020-06-23,186.6199951171875
390319,MCD,2020-06-24,184.2899932861328
390320,MCD,2020-06-25,182.75999450683597
390321,MCD,2020-06-26,179.74000549316406
390322,MCD,2020-06-29,182.8000030517578
390323,MCD,2020-06-30,184.47000122070312
390324,MCD,2020-07-01,184.66000366210935
390325,MCD,2020-07-02,183.5200042724609
390326,MCD,2020-07-06,188.5
390327,MCD,2020-07-07,185.82000732421875
390328,MCD,2020-07-08,185.8500061035156
390329,MCD,2020-07-09,184.3300018310547
390330,MCD,2020-07-10,184.8800048828125
390331,MCD,2020-07-13,184.9199981689453
390332,MCD,2020-07-14,190.72000122070312
390333,MCD,2020-07-15,191.7700042724609
390334,MCD,2020-07-16,190.9199981689453
390335,MCD,2020-07-17,191.47999572753903
390336,MCD,2020-07-20,191.6100006103516
390337,MCD,2020-07-21,192.97999572753903
390338,MCD,2020-07-22,198.6199951171875
390339,MCD,2020-07-23,197.5500030517578
390340,MCD,2020-07-24,198.72000122070312
390341,MCD,2020-07-27,201.25
390342,MCD,2020-07-28,196.2400054931641
390343,MCD,2020-07-29,196.2100067138672
390344,MCD,2020-07-30,195.41000366210935
390345,MCD,2020-07-31,194.27999877929688
390346,MCD,2020-08-03,194.3999938964844
390347,MCD,2020-08-04,199.3600006103516
390348,MCD,2020-08-05,199.25999450683597
390349,MCD,2020-08-06,203.17999267578125
390350,MCD,2020-08-07,204.6000061035156
390351,MCD,2020-08-10,204.1199951171875
390352,MCD,2020-08-11,205.0
390353,MCD,2020-08-12,206.0200042724609
390354,MCD,2020-08-13,206.4900054931641
390355,MCD,2020-08-14,207.02999877929688
390356,MCD,2020-08-17,208.6699981689453
390357,MCD,2020-08-18,210.32000732421875
390358,MCD,2020-08-19,209.50999450683597
390359,MCD,2020-08-20,209.8800048828125
390360,MCD,2020-08-21,211.57000732421875
390361,MCD,2020-08-24,212.6199951171875
390362,MCD,2020-08-25,212.6499938964844
390363,MCD,2020-08-26,213.75999450683597
390364,MCD,2020-08-27,212.19000244140625
390365,MCD,2020-08-28,214.91000366210935
390366,MCD,2020-08-31,213.5200042724609
390367,MCD,2020-09-01,212.69000244140625
390368,MCD,2020-09-02,216.22999572753903
390369,MCD,2020-09-03,213.8000030517578
390370,MCD,2020-09-04,211.72999572753903
390371,MCD,2020-09-08,213.5800018310547
390372,MCD,2020-09-09,215.7100067138672
390373,MCD,2020-09-10,217.2400054931641
390374,MCD,2020-09-11,218.0
390375,MCD,2020-09-14,220.55999755859372
390376,MCD,2020-09-15,222.3699951171875
390377,MCD,2020-09-16,224.80999755859372
390378,MCD,2020-09-17,222.5800018310547
390379,MCD,2020-09-18,220.2700042724609
390380,MCD,2020-09-21,216.41000366210935
390381,MCD,2020-09-22,216.41000366210935
390382,MCD,2020-09-23,214.97000122070312
390383,MCD,2020-09-24,216.1199951171875
390384,MCD,2020-09-25,218.17999267578125
390385,MCD,2020-09-28,220.25999450683597
390386,MCD,2020-09-29,218.67999267578125
390387,MCD,2020-09-30,219.4900054931641
390388,MCD,2020-10-01,219.58999633789065
390389,MCD,2020-10-02,222.6699981689453
390390,MCD,2020-10-05,226.07000732421875
390391,MCD,2020-10-06,224.08999633789065
390392,MCD,2020-10-07,226.47999572753903
390393,MCD,2020-10-08,225.8000030517578
390394,MCD,2020-10-09,224.8300018310547
390395,MCD,2020-10-12,226.1100006103516
390396,MCD,2020-10-13,227.3500061035156
390397,MCD,2020-10-14,227.6199951171875
390398,MCD,2020-10-15,229.63999938964844
390399,MCD,2020-10-16,229.3699951171875
390400,MCD,2020-10-19,226.0
390401,MCD,2020-10-20,227.4499969482422
390402,MCD,2020-10-21,228.19000244140625
390403,MCD,2020-10-22,229.1499938964844
390404,MCD,2020-10-23,228.7100067138672
390405,MCD,2020-10-26,224.2700042724609
390406,MCD,2020-10-27,222.97000122070312
390407,MCD,2020-10-28,214.69000244140625
390408,MCD,2020-10-29,214.9499969482422
390409,MCD,2020-10-30,213.0
390410,MCD,2020-11-02,212.55999755859372
390411,MCD,2020-11-03,216.8000030517578
390412,MCD,2020-11-04,214.8699951171875
390413,MCD,2020-11-05,216.30999755859372
390414,MCD,2020-11-06,216.55999755859372
390415,MCD,2020-11-09,213.22000122070312
390416,MCD,2020-11-10,213.32000732421875
390417,MCD,2020-11-11,218.0200042724609
390418,MCD,2020-11-12,213.07000732421875
390419,MCD,2020-11-13,213.27999877929688
390420,MCD,2020-11-16,216.72999572753903
390421,MCD,2020-11-17,216.00999450683597
390422,MCD,2020-11-18,215.5200042724609
390423,MCD,2020-11-19,215.1100006103516
390424,MCD,2020-11-20,214.08999633789065
390425,MCD,2020-11-23,217.0
390426,MCD,2020-11-24,219.7100067138672
390427,MCD,2020-11-25,219.33999633789065
390428,MCD,2020-11-27,218.3300018310547
390429,MCD,2020-11-30,217.44000244140625
390430,MCD,2020-12-01,216.13999938964844
390431,MCD,2020-12-02,210.8600006103516
390432,MCD,2020-12-03,211.50999450683597
390433,MCD,2020-12-04,210.7400054931641
390434,MCD,2020-12-07,208.88999938964844
390435,MCD,2020-12-08,208.38999938964844
390436,MCD,2020-12-09,208.69000244140625
390437,MCD,2020-12-10,208.0399932861328
390438,MCD,2020-12-11,207.75999450683597
390439,MCD,2020-12-14,211.9199981689453
390440,MCD,2020-12-15,214.8600006103516
390441,MCD,2020-12-16,213.8000030517578
390442,MCD,2020-12-17,214.25
390443,MCD,2020-12-18,215.0800018310547
390444,MCD,2020-12-21,211.6699981689453
390445,MCD,2020-12-22,211.9199981689453
390446,MCD,2020-12-23,212.0200042724609
390447,MCD,2020-12-24,211.38999938964844
390448,MCD,2020-12-28,214.0200042724609
390449,MCD,2020-12-29,212.7100067138672
390450,MCD,2020-12-30,211.55999755859372
390451,MCD,2020-12-31,214.5800018310547
390452,MCD,2021-01-04,210.22000122070312
390453,MCD,2021-01-05,211.47999572753903
390454,MCD,2021-01-06,211.0
390455,MCD,2021-01-07,211.97999572753903
390456,MCD,2021-01-08,215.8699951171875
390457,MCD,2021-01-11,214.22999572753903
390458,MCD,2021-01-12,211.6000061035156
390459,MCD,2021-01-13,212.08999633789065
390460,MCD,2021-01-14,208.5
390461,MCD,2021-01-15,209.91000366210935
390462,MCD,2021-01-19,209.08999633789065
390463,MCD,2021-01-20,213.6300048828125
390464,MCD,2021-01-21,213.52999877929688
390465,MCD,2021-01-22,213.3800048828125
390466,MCD,2021-01-25,213.33999633789065
390467,MCD,2021-01-26,215.3800048828125
390468,MCD,2021-01-27,207.0
390469,MCD,2021-01-28,206.82000732421875
390470,MCD,2021-01-29,207.83999633789065
390471,MCD,2021-02-01,207.92999267578125
390472,MCD,2021-02-02,209.75999450683597
390473,MCD,2021-02-03,208.7100067138672
390474,MCD,2021-02-04,211.02999877929688
390475,MCD,2021-02-05,212.5800018310547
390476,MCD,2021-02-08,211.5800018310547
390477,MCD,2021-02-09,215.97999572753903
390478,MCD,2021-02-10,214.3999938964844
390479,MCD,2021-02-11,214.2700042724609
390480,MCD,2021-02-12,213.8999938964844
390481,MCD,2021-02-16,215.02999877929688
390482,MCD,2021-02-17,213.4499969482422
390483,MCD,2021-02-18,215.42999267578125
390484,MCD,2021-02-19,212.2400054931641
390485,MCD,2021-02-22,212.05999755859372
390486,MCD,2021-02-23,211.32000732421875
390487,MCD,2021-02-24,213.2700042724609
390488,MCD,2021-02-25,210.9499969482422
390489,MCD,2021-02-26,206.13999938964844
390490,MCD,2021-03-01,208.25
390491,MCD,2021-03-02,208.6699981689453
390492,MCD,2021-03-03,205.82000732421875
390493,MCD,2021-03-04,204.83999633789065
390494,MCD,2021-03-05,207.3699951171875
390495,MCD,2021-03-08,209.1100006103516
390496,MCD,2021-03-09,208.5500030517578
390497,MCD,2021-03-10,213.30999755859372
390498,MCD,2021-03-11,211.57000732421875
390499,MCD,2021-03-12,212.33999633789065
390500,MCD,2021-03-15,220.4600067138672
390501,MCD,2021-03-16,219.8600006103516
390502,MCD,2021-03-17,224.1100006103516
390503,MCD,2021-03-18,222.8999938964844
390504,MCD,2021-03-19,222.44000244140625
390505,MCD,2021-03-22,225.07000732421875
390506,MCD,2021-03-23,224.3699951171875
390507,MCD,2021-03-24,224.0500030517578
390508,MCD,2021-03-25,224.1999969482422
390509,MCD,2021-03-26,225.2100067138672
390510,MCD,2021-03-29,227.3500061035156
390511,MCD,2021-03-30,224.97999572753903
390512,MCD,2021-03-31,224.13999938964844
390513,MCD,2021-04-01,225.2100067138672
390514,MCD,2021-04-05,228.8500061035156
390515,MCD,2021-04-06,231.91000366210935
390516,MCD,2021-04-07,232.6100006103516
390517,MCD,2021-04-08,230.25
390518,MCD,2021-04-09,231.47999572753903
390519,MCD,2021-04-12,230.9600067138672
390520,MCD,2021-04-13,231.32000732421875
390521,MCD,2021-04-14,230.30999755859372
390522,MCD,2021-04-15,231.27999877929688
390523,MCD,2021-04-16,233.0800018310547
390524,MCD,2021-04-19,231.80999755859372
390525,MCD,2021-04-20,233.00999450683597
390526,MCD,2021-04-21,232.25999450683597
390527,MCD,2021-04-22,232.9600067138672
390528,MCD,2021-04-23,234.5800018310547
390529,MCD,2021-04-26,232.30999755859372
390530,MCD,2021-04-27,234.97999572753903
390531,MCD,2021-04-28,232.41000366210935
390532,MCD,2021-04-29,235.2100067138672
390533,MCD,2021-04-30,236.0800018310547
390534,MCD,2021-05-03,235.55999755859372
390535,MCD,2021-05-04,233.8600006103516
390536,MCD,2021-05-05,235.0399932861328
390537,MCD,2021-05-06,234.8600006103516
390538,MCD,2021-05-07,234.83999633789065
390539,MCD,2021-05-10,237.1100006103516
390540,MCD,2021-05-11,233.8600006103516
390541,MCD,2021-05-12,227.94000244140625
390542,MCD,2021-05-13,229.7700042724609
390543,MCD,2021-05-14,231.72000122070312
390544,MCD,2021-05-17,231.67999267578125
390545,MCD,2021-05-18,231.92999267578125
390546,MCD,2021-05-19,230.1499938964844
390547,MCD,2021-05-20,232.17999267578125
390548,MCD,2021-05-21,231.2400054931641
390549,MCD,2021-05-24,231.91000366210935
390550,MCD,2021-05-25,232.13999938964844
390551,MCD,2021-05-26,232.3500061035156
390552,MCD,2021-05-27,234.8600006103516
390553,MCD,2021-05-28,233.88999938964844
390554,MCD,2021-06-01,233.2400054931641
390555,MCD,2021-06-02,233.77999877929688
390556,MCD,2021-06-03,232.4499969482422
390557,MCD,2021-06-04,233.3800048828125
390558,MCD,2021-06-07,231.69000244140625
390559,MCD,2021-06-08,232.63999938964844
390560,MCD,2021-06-09,231.47000122070312
390561,MCD,2021-06-10,234.58999633789065
390562,MCD,2021-06-11,236.92999267578125
390563,MCD,2021-06-14,236.97999572753903
390564,MCD,2021-06-15,236.3500061035156
390565,MCD,2021-06-16,235.5800018310547
390566,MCD,2021-06-17,233.8800048828125
390567,MCD,2021-06-18,229.6199951171875
390568,MCD,2021-06-21,232.8999938964844
390569,MCD,2021-06-22,233.8800048828125
390570,MCD,2021-06-23,233.2400054931641
390571,MCD,2021-06-24,233.3300018310547
390572,MCD,2021-06-25,232.4199981689453
390573,MCD,2021-06-28,231.08999633789065
390574,MCD,2021-06-29,230.3699951171875
390575,MCD,2021-06-30,230.9900054931641
390576,MCD,2021-07-01,232.2700042724609
390577,MCD,2021-07-02,233.6300048828125
390578,MCD,2021-07-06,232.75
390579,MCD,2021-07-07,234.6300048828125
390580,MCD,2021-07-08,232.83999633789065
390581,MCD,2021-07-09,235.67999267578125
390582,MCD,2021-07-12,235.6100006103516
390583,MCD,2021-07-13,236.1699981689453
390584,MCD,2021-07-14,237.1300048828125
390585,MCD,2021-07-15,236.8800048828125
390586,MCD,2021-07-16,234.75
390587,MCD,2021-07-19,229.25999450683597
390588,MCD,2021-07-20,234.2700042724609
390589,MCD,2021-07-21,235.92999267578125
390590,MCD,2021-07-22,238.6699981689453
390591,MCD,2021-07-23,242.9600067138672
390592,MCD,2021-07-26,243.97999572753903
390593,MCD,2021-07-27,246.3500061035156
390594,MCD,2021-07-28,241.77999877929688
390595,MCD,2021-07-29,244.0200042724609
390596,MCD,2021-07-30,242.7100067138672
390597,MCD,2021-08-02,240.1000061035156
390598,MCD,2021-08-03,236.9499969482422
390599,MCD,2021-08-04,234.8300018310547
390600,MCD,2021-08-05,236.4199981689453
390601,MCD,2021-08-06,236.25999450683597
390602,MCD,2021-08-09,234.67999267578125
390603,MCD,2021-08-10,233.4499969482422
390604,MCD,2021-08-11,235.5500030517578
390605,MCD,2021-08-12,236.6699981689453
390606,MCD,2021-08-13,238.82000732421875
390607,MCD,2021-08-16,240.97000122070312
390608,MCD,2021-08-17,240.27999877929688
390609,MCD,2021-08-18,238.0800018310547
390610,MCD,2021-08-19,237.22999572753903
390611,MCD,2021-08-20,238.4900054931641
390612,MCD,2021-08-23,239.66000366210935
390613,MCD,2021-08-24,238.42999267578125
390614,MCD,2021-08-25,238.8300018310547
390615,MCD,2021-08-26,236.9499969482422
390616,MCD,2021-08-27,237.47999572753903
390617,MCD,2021-08-30,236.58999633789065
390618,MCD,2021-08-31,237.4600067138672
390619,MCD,2021-09-01,238.1499938964844
390620,MCD,2021-09-02,239.8699951171875
390621,MCD,2021-09-03,238.82000732421875
390622,MCD,2021-09-07,236.19000244140625
390623,MCD,2021-09-08,238.6199951171875
390624,MCD,2021-09-09,238.6100006103516
390625,MCD,2021-09-10,239.17999267578125
390626,MCD,2021-09-13,241.2100067138672
390627,MCD,2021-09-14,241.1300048828125
390628,MCD,2021-09-15,240.97999572753903
390629,MCD,2021-09-16,243.2100067138672
390630,MCD,2021-09-17,242.4900054931641
390631,MCD,2021-09-20,239.08999633789065
390632,MCD,2021-09-21,240.5
390633,MCD,2021-09-22,243.1300048828125
390634,MCD,2021-09-23,244.77999877929688
390635,MCD,2021-09-24,246.4199981689453
390636,MCD,2021-09-27,248.1100006103516
390637,MCD,2021-09-28,243.7700042724609
390638,MCD,2021-09-29,244.27999877929688
390639,MCD,2021-09-30,241.1100006103516
390640,MCD,2021-10-01,242.92999267578125
390641,MCD,2021-10-04,243.0800018310547
390642,MCD,2021-10-05,245.22000122070312
390643,MCD,2021-10-06,247.1000061035156
390644,MCD,2021-10-07,248.32000732421875
390645,MCD,2021-10-08,247.6999969482422
390646,MCD,2021-10-11,246.5800018310547
390647,MCD,2021-10-12,244.5200042724609
390648,MCD,2021-10-13,242.6499938964844
390649,MCD,2021-10-14,244.5500030517578
390650,MCD,2021-10-15,242.25
390651,MCD,2021-10-18,242.25999450683597
390652,MCD,2021-10-19,242.7700042724609
390653,MCD,2021-10-20,239.72000122070312
390654,MCD,2021-10-21,241.3999938964844
390655,MCD,2021-10-22,238.44000244140625
390656,MCD,2021-10-25,237.33999633789065
390657,MCD,2021-10-26,236.4199981689453
390658,MCD,2021-10-27,242.72999572753903
390659,MCD,2021-10-28,245.5
390660,MCD,2021-10-29,245.5500030517578
390661,MCD,2021-11-01,250.5800018310547
390662,MCD,2021-11-02,249.2400054931641
390663,MCD,2021-11-03,250.3999938964844
390664,MCD,2021-11-04,253.4600067138672
390665,MCD,2021-11-05,254.7100067138672
390666,MCD,2021-11-08,253.1000061035156
390667,MCD,2021-11-09,252.6499938964844
390668,MCD,2021-11-10,253.1300048828125
390669,MCD,2021-11-11,250.16000366210935
390670,MCD,2021-11-12,250.6699981689453
390671,MCD,2021-11-15,252.94000244140625
390672,MCD,2021-11-16,252.4600067138672
390673,MCD,2021-11-17,252.69000244140625
390674,MCD,2021-11-18,253.47999572753903
390675,MCD,2021-11-19,251.9499969482422
390676,MCD,2021-11-22,253.47999572753903
390677,MCD,2021-11-23,255.6499938964844
390678,MCD,2021-11-24,257.1099853515625
390679,MCD,2021-11-26,250.00999450683597
390680,MCD,2021-11-29,250.3000030517578
390681,MCD,2021-11-30,244.6000061035156
390682,MCD,2021-12-01,244.17999267578125
390683,MCD,2021-12-02,248.8000030517578
390684,MCD,2021-12-03,249.3300018310547
390685,MCD,2021-12-06,255.7899932861328
390686,MCD,2021-12-07,259.9100036621094
390687,MCD,2021-12-08,259.5799865722656
390688,MCD,2021-12-09,262.3399963378906
390689,MCD,2021-12-10,264.9700012207031
390690,MCD,2021-12-13,263.0899963378906
390691,MCD,2021-12-14,262.5199890136719
390692,MCD,2021-12-15,264.5199890136719
390693,MCD,2021-12-16,265.54998779296875
390694,MCD,2021-12-17,261.70001220703125
390695,MCD,2021-12-20,261.7300109863281
390696,MCD,2021-12-21,264.3900146484375
390697,MCD,2021-12-22,264.94000244140625
390698,MCD,2021-12-23,265.95001220703125
390699,MCD,2021-12-27,268.239990234375
390700,MCD,2021-12-28,267.8800048828125
390701,MCD,2021-12-29,268.489990234375
390702,MCD,2021-12-30,267.2099914550781
390703,MCD,2021-12-31,268.07000732421875
390704,MCD,2022-01-03,268.5799865722656
390705,MCD,2022-01-04,268.510009765625
390706,MCD,2022-01-05,267.19000244140625
390707,MCD,2022-01-06,269.69000244140625
390708,MCD,2022-01-07,267.0599975585937
390709,MCD,2022-01-10,264.4100036621094
390710,MCD,2022-01-11,262.1199951171875
390711,MCD,2022-01-12,260.9200134277344
390712,MCD,2022-01-13,261.4100036621094
390713,MCD,2022-01-14,257.7099914550781
390714,MCD,2022-01-18,256.4800109863281
390715,MCD,2022-01-19,255.22000122070312
390716,MCD,2022-01-20,253.1300048828125
390717,MCD,2022-01-21,254.58999633789065
390718,MCD,2022-01-24,253.6100006103516
390719,MCD,2022-01-25,250.67999267578125
390720,MCD,2022-01-26,249.8500061035156
390721,MCD,2022-01-27,248.7400054931641
390722,MCD,2022-01-28,256.0899963378906
390723,MCD,2022-01-31,259.45001220703125
390724,MCD,2022-02-01,258.989990234375
390725,MCD,2022-02-02,262.2799987792969
390726,MCD,2022-02-03,260.6400146484375
390727,MCD,2022-02-04,260.0599975585937
390728,MCD,2022-02-07,259.8500061035156
390729,MCD,2022-02-08,260.0799865722656
390730,MCD,2022-02-09,259.8599853515625
390731,MCD,2022-02-10,256.8699951171875
390732,MCD,2022-02-11,255.16000366210935
390733,MCD,2022-02-14,253.38999938964844
390734,MCD,2022-02-15,253.80999755859372
390735,MCD,2022-02-16,253.08999633789065
390736,MCD,2022-02-17,250.92999267578125
390737,MCD,2022-02-18,250.6000061035156
390738,MCD,2022-02-22,252.6999969482422
390739,MCD,2022-02-23,247.7899932861328
390740,MCD,2022-02-24,245.02999877929688
390741,MCD,2022-02-25,249.4499969482422
390742,MCD,2022-02-28,244.7700042724609
390743,MCD,2022-03-01,239.6300048828125
390744,MCD,2022-03-02,240.94000244140625
390745,MCD,2022-03-03,236.6499938964844
390746,MCD,2022-03-04,235.80999755859372
390747,MCD,2022-03-07,224.3300018310547
390748,MCD,2022-03-08,222.7899932861328
390749,MCD,2022-03-09,222.47000122070312
390750,MCD,2022-03-10,222.0
390751,MCD,2022-03-11,226.8699951171875
390752,MCD,2022-03-14,226.17999267578125
390753,MCD,2022-03-15,232.57000732421875
390754,MCD,2022-03-16,238.13999938964844
390755,MCD,2022-03-17,237.47000122070312
390756,MCD,2022-03-18,238.9199981689453
390757,MCD,2022-03-21,235.32000732421875
390758,MCD,2022-03-22,238.1199951171875
390759,MCD,2022-03-23,236.1199951171875
390760,MCD,2022-03-24,240.25999450683597
390761,MCD,2022-03-25,241.5800018310547
390762,MCD,2022-03-28,242.94000244140625
390763,MCD,2022-03-29,248.1699981689453
390764,MCD,2022-03-30,249.02999877929688
390765,MCD,2022-03-31,247.27999877929688
390766,MCD,2022-04-01,249.25
390767,MCD,2022-04-04,246.8300018310547
390768,MCD,2022-04-05,248.50999450683597
390769,MCD,2022-04-06,251.4600067138672
390770,MCD,2022-04-07,254.3600006103516
390771,MCD,2022-04-08,251.4600067138672
390772,MCD,2022-04-11,250.4499969482422
390773,MCD,2022-04-12,249.1699981689453
390774,MCD,2022-04-13,251.3300018310547
390775,MCD,2022-04-14,250.50999450683597
390776,MCD,2022-04-18,251.05999755859372
390777,MCD,2022-04-19,255.3999938964844
390778,MCD,2022-04-20,255.8500061035156
390779,MCD,2022-04-21,255.25
390780,MCD,2022-04-22,250.1699981689453
390781,MCD,2022-04-25,252.8800048828125
390782,MCD,2022-04-26,248.5800018310547
390783,MCD,2022-04-27,247.13999938964844
390784,MCD,2022-04-28,254.19000244140625
390785,MCD,2022-04-29,249.16000366210935
390786,MCD,2022-05-02,246.63999938964844
390787,MCD,2022-05-03,245.8699951171875
390788,MCD,2022-05-04,254.32000732421875
390789,MCD,2022-05-05,248.9199981689453
390790,MCD,2022-05-06,250.77999877929688
390791,MCD,2022-05-09,247.4900054931641
390792,MCD,2022-05-10,245.67999267578125
390793,MCD,2022-05-11,244.42999267578125
390794,MCD,2022-05-12,244.19000244140625
390795,MCD,2022-05-13,245.0399932861328
390796,MCD,2022-05-16,244.0399932861328
390797,MCD,2022-05-17,241.6300048828125
390798,MCD,2022-05-18,231.0500030517578
390799,MCD,2022-05-19,229.0
390800,MCD,2022-05-20,233.91000366210935
390801,MCD,2022-05-23,238.0
390802,MCD,2022-05-24,244.5200042724609
390803,MCD,2022-05-25,244.00999450683597
390804,MCD,2022-05-26,248.08999633789065
390805,MCD,2022-05-27,251.8699951171875
390806,MCD,2022-05-31,252.2100067138672
390807,MCD,2022-06-01,249.27999877929688
390808,MCD,2022-06-02,250.3800048828125
390809,MCD,2022-06-03,248.3600006103516
390810,MCD,2022-06-06,248.07000732421875
390811,MCD,2022-06-07,248.94000244140625
390812,MCD,2022-06-08,245.6100006103516
390813,MCD,2022-06-09,242.16000366210935
390814,MCD,2022-06-10,237.3800048828125
390815,MCD,2022-06-13,238.47000122070312
390816,MCD,2022-06-14,238.75999450683597
390817,MCD,2022-06-15,238.8999938964844
390818,MCD,2022-06-16,235.19000244140625
390819,MCD,2022-06-17,234.3800048828125
390820,MCD,2022-06-21,239.58999633789065
390821,MCD,2022-06-22,243.05999755859372
390822,MCD,2022-06-23,243.5800018310547
390823,MCD,2022-06-24,247.8999938964844
390824,MCD,2022-06-27,247.02999877929688
390825,MCD,2022-06-28,242.8300018310547
390826,MCD,2022-06-29,247.7400054931641
390827,MCD,2022-06-30,246.8800048828125
390828,MCD,2022-07-01,252.9600067138672
390829,MCD,2022-07-05,252.2899932861328
390830,MCD,2022-07-06,251.4600067138672
390831,MCD,2022-07-07,252.94000244140625
390832,MCD,2022-07-08,253.2400054931641
390833,MCD,2022-07-11,253.27999877929688
390834,MCD,2022-07-12,251.47999572753903
390835,MCD,2022-07-13,252.6699981689453
390836,MCD,2022-07-14,252.6000061035156
390837,MCD,2022-07-15,255.00999450683597
390838,MCD,2022-07-18,252.4199981689453
390839,MCD,2022-07-19,256.5
390840,MCD,2022-07-20,254.5800018310547
390841,MCD,2022-07-21,253.47000122070312
390842,MCD,2022-07-22,253.9900054931641
390843,MCD,2022-07-25,250.3800048828125
390844,MCD,2022-07-26,257.0899963378906
390845,MCD,2022-07-27,258.8900146484375
390846,MCD,2022-07-28,263.4599914550781
390847,MCD,2022-07-29,263.3699951171875
390848,MCD,2022-08-01,264.2300109863281
390849,MCD,2022-08-02,261.04998779296875
390850,MCD,2022-08-03,262.0899963378906
390851,MCD,2022-08-04,260.6400146484375
390852,MCD,2022-08-05,259.2300109863281
390853,MCD,2022-08-08,256.79998779296875
390854,MCD,2022-08-09,260.0599975585937
390855,MCD,2022-08-10,261.3599853515625
390856,MCD,2022-08-11,259.2799987792969
390857,MCD,2022-08-12,262.17999267578125
390858,MCD,2022-08-15,265.44000244140625
390859,MCD,2022-08-16,266.2900085449219
390860,MCD,2022-08-17,266.82000732421875
390861,MCD,2022-08-18,266.5799865722656
390862,MCD,2022-08-19,266.5400085449219
390863,MCD,2022-08-22,262.95001220703125
390864,MCD,2022-08-23,260.5400085449219
390865,MCD,2022-08-24,260.8599853515625
390866,MCD,2022-08-25,262.5599975585937
390867,MCD,2022-08-26,256.95001220703125
390868,MCD,2022-08-29,255.66000366210935
390869,MCD,2022-08-30,253.4900054931641
390870,MCD,2022-08-31,252.27999877929688
390871,MCD,2022-09-01,256.4700012207031
390872,MCD,2022-09-02,254.50999450683597
390873,MCD,2022-09-06,254.38999938964844
390874,MCD,2022-09-07,258.4200134277344
390875,MCD,2022-09-08,260.0799865722656
390876,MCD,2022-09-09,259.5199890136719
390877,MCD,2022-09-12,260.3699951171875
390878,MCD,2022-09-13,254.3300018310547
390879,MCD,2022-09-14,255.72000122070312
390880,MCD,2022-09-15,253.47000122070312
390881,MCD,2022-09-16,254.91000366210935
390882,MCD,2022-09-19,257.010009765625
390883,MCD,2022-09-20,255.3999938964844
390884,MCD,2022-09-21,251.0800018310547
390885,MCD,2022-09-22,247.94000244140625
390886,MCD,2022-09-23,245.9499969482422
390887,MCD,2022-09-26,243.75999450683597
390888,MCD,2022-09-27,236.6999969482422
390889,MCD,2022-09-28,236.94000244140625
390890,MCD,2022-09-29,234.3999938964844
390891,MCD,2022-09-30,230.7400054931641
390892,MCD,2022-10-03,235.33999633789065
390893,MCD,2022-10-04,238.5
390894,MCD,2022-10-05,239.08999633789065
390895,MCD,2022-10-06,234.75
390896,MCD,2022-10-07,233.19000244140625
390897,MCD,2022-10-10,234.9499969482422
390898,MCD,2022-10-11,237.0500030517578
390899,MCD,2022-10-12,237.05999755859372
390900,MCD,2022-10-13,246.75
390901,MCD,2022-10-14,243.16000366210935
390902,MCD,2022-10-17,246.47999572753903
390903,MCD,2022-10-18,249.19000244140625
390904,MCD,2022-10-19,250.75
390905,MCD,2022-10-20,249.7700042724609
390906,MCD,2022-10-21,254.5500030517578
390907,MCD,2022-10-24,255.32000732421875
390908,MCD,2022-10-25,255.72999572753903
390909,MCD,2022-10-26,256.6099853515625
390910,MCD,2022-10-27,265.1099853515625
390911,MCD,2022-10-28,274.5199890136719
390912,MCD,2022-10-31,272.6600036621094
390913,MCD,2022-11-01,272.95001220703125
390914,MCD,2022-11-02,270.3699951171875
390915,MCD,2022-11-03,272.95001220703125
390916,MCD,2022-11-04,274.6199951171875
390917,MCD,2022-11-07,276.4100036621094
390918,MCD,2022-11-08,278.3999938964844
390919,MCD,2022-11-09,277.7900085449219
390920,MCD,2022-11-10,275.8800048828125
390921,MCD,2022-11-11,271.3900146484375
390922,MCD,2022-11-14,272.2699890136719
390923,MCD,2022-11-15,267.8399963378906
390924,MCD,2022-11-16,272.510009765625
390925,MCD,2022-11-17,273.3599853515625
390926,MCD,2022-11-18,273.3699951171875
390927,MCD,2022-11-21,274.5199890136719
390928,MCD,2022-11-22,274.760009765625
390929,MCD,2022-11-23,273.2699890136719
390930,MCD,2022-11-25,275.0
390931,MCD,2022-11-28,272.8800048828125
390932,MCD,2022-11-29,271.4100036621094
390933,MCD,2022-11-30,272.7900085449219
390934,MCD,2022-12-01,273.3999938964844
390935,MCD,2022-12-02,273.3999938964844
390936,MCD,2022-12-05,271.5899963378906
390937,MCD,2022-12-06,271.7699890136719
390938,MCD,2022-12-07,270.3399963378906
390939,MCD,2022-12-08,273.3900146484375
390940,MCD,2022-12-09,272.0400085449219
390941,MCD,2022-12-12,276.6199951171875
390942,MCD,2022-12-13,274.2799987792969
390943,MCD,2022-12-14,274.5299987792969
390944,MCD,2022-12-15,271.7300109863281
390945,MCD,2022-12-16,266.1199951171875
390946,MCD,2022-12-19,265.8299865722656
390947,MCD,2022-12-20,267.25
390948,MCD,2022-12-21,268.1600036621094
390949,MCD,2022-12-22,265.7699890136719
390950,MCD,2022-12-23,267.57000732421875
390951,MCD,2022-12-27,266.8399963378906
390952,MCD,2022-12-28,265.1099853515625
390953,MCD,2022-12-29,265.92999267578125
390954,MCD,2022-12-30,263.5299987792969
390955,MCD,2023-01-03,264.3299865722656
390956,MCD,2023-01-04,264.3900146484375
390957,MCD,2023-01-05,262.1600036621094
390958,MCD,2023-01-06,269.4700012207031
390959,MCD,2023-01-09,267.25
390960,MCD,2023-01-10,268.9100036621094
390961,MCD,2023-01-11,268.8099975585937
390962,MCD,2023-01-12,266.69000244140625
390963,MCD,2023-01-13,268.8900146484375
390964,MCD,2023-01-17,274.1099853515625
390965,MCD,2023-01-18,266.0400085449219
390966,MCD,2023-01-19,263.5799865722656
390967,MCD,2023-01-20,268.5799865722656
390968,MCD,2023-01-23,269.2900085449219
390969,MCD,2023-01-24,269.5599975585937
390970,MCD,2023-01-25,273.0
390971,MCD,2023-01-26,274.7200012207031
390972,MCD,2023-01-27,272.4599914550781
390973,MCD,2023-01-30,270.8900146484375
390974,MCD,2023-01-31,267.3999938964844
390975,MCD,2023-02-01,266.2699890136719
390976,MCD,2023-02-02,263.2099914550781
390977,MCD,2023-02-03,264.2300109863281
390978,MCD,2023-02-06,267.9200134277344
390979,MCD,2023-02-07,267.3399963378906
390980,MCD,2023-02-08,262.82000732421875
390981,MCD,2023-02-09,260.6600036621094
390982,MCD,2023-02-10,262.4200134277344
390983,MCD,2023-02-13,266.20001220703125
390984,MCD,2023-02-14,266.6099853515625
390985,MCD,2023-02-15,266.5599975585937
390986,MCD,2023-02-16,265.8299865722656
390987,MCD,2023-02-17,269.989990234375
390988,MCD,2023-02-21,268.54998779296875
390989,MCD,2023-02-22,268.6400146484375
390990,MCD,2023-02-23,266.7799987792969
390991,MCD,2023-02-24,263.67999267578125
390992,MCD,2023-02-27,264.7799987792969
390993,MCD,2023-02-28,263.9100036621094
390994,MCD,2023-03-01,262.7200012207031
390995,MCD,2023-03-02,267.57000732421875
390996,MCD,2023-03-03,269.07000732421875
390997,MCD,2023-03-06,270.6400146484375
390998,MCD,2023-03-07,267.1300048828125
390999,MCD,2023-03-08,265.3299865722656
391000,MCD,2023-03-09,261.6300048828125
391001,MCD,2023-03-10,262.0299987792969
391002,MCD,2023-03-13,263.0799865722656
391003,MCD,2023-03-14,265.8999938964844
391004,MCD,2023-03-15,266.3399963378906
391005,MCD,2023-03-16,270.57000732421875
391006,MCD,2023-03-17,267.20001220703125
391007,MCD,2023-03-20,270.739990234375
391008,MCD,2023-03-21,270.2099914550781
391009,MCD,2023-03-22,267.8699951171875
391010,MCD,2023-03-23,269.6199951171875
391011,MCD,2023-03-24,271.3299865722656
391012,MCD,2023-03-27,273.8399963378906
391013,MCD,2023-03-28,275.8500061035156
391014,MCD,2023-03-29,277.44000244140625
391015,MCD,2023-03-30,277.7900085449219
391016,MCD,2023-03-31,279.6099853515625
391017,MCD,2023-04-03,282.1400146484375
391018,MCD,2023-04-04,282.2799987792969
391019,MCD,2023-04-05,282.0199890136719
391020,MCD,2023-04-06,282.8900146484375
391021,MCD,2023-04-10,283.7799987792969
391022,MCD,2023-04-11,284.4800109863281
391023,MCD,2023-04-12,285.29998779296875
391024,MCD,2023-04-13,289.07000732421875
391025,MCD,2023-04-14,288.9800109863281
391026,MCD,2023-04-17,289.3099975585937
391027,MCD,2023-04-18,290.9100036621094
391028,MCD,2023-04-19,291.2699890136719
391029,MCD,2023-04-20,291.0
391030,MCD,2023-04-21,292.0599975585937
391031,MCD,2023-04-24,293.20001220703125
391032,MCD,2023-04-25,291.510009765625
391033,MCD,2023-04-26,289.760009765625
391034,MCD,2023-04-27,294.7200012207031
391035,MCD,2023-04-28,295.75
391036,MCD,2023-05-01,297.5799865722656
391037,MCD,2023-05-02,298.07000732421875
391038,MCD,2023-05-03,295.2200012207031
391039,MCD,2023-05-04,295.1600036621094
391040,MCD,2023-05-05,296.6000061035156
391041,MCD,2023-05-08,296.69000244140625
391042,MCD,2023-05-09,296.6600036621094
391043,MCD,2023-05-10,296.57000732421875
391044,MCD,2023-05-11,294.7900085449219
391045,MCD,2023-05-12,296.1400146484375
391046,MA,2006-05-25,4.599999904632568
391047,MA,2006-05-26,4.493000030517578
391048,MA,2006-05-30,4.400000095367432
391049,MA,2006-05-31,4.49399995803833
391050,MA,2006-06-01,4.750999927520752
391051,MA,2006-06-02,4.698999881744385
391052,MA,2006-06-05,4.914999961853027
391053,MA,2006-06-06,4.829999923706055
391054,MA,2006-06-07,4.760000228881836
391055,MA,2006-06-08,4.771999835968018
391056,MA,2006-06-09,4.777999877929688
391057,MA,2006-06-12,4.695000171661377
391058,MA,2006-06-13,4.550000190734863
391059,MA,2006-06-14,4.51200008392334
391060,MA,2006-06-15,4.59499979019165
391061,MA,2006-06-16,4.501999855041504
391062,MA,2006-06-19,4.434000015258789
391063,MA,2006-06-20,4.401999950408936
391064,MA,2006-06-21,4.53000020980835
391065,MA,2006-06-22,4.659999847412109
391066,MA,2006-06-23,4.695000171661377
391067,MA,2006-06-26,4.75
391068,MA,2006-06-27,4.730999946594238
391069,MA,2006-06-28,4.696000099182129
391070,MA,2006-06-29,4.800000190734863
391071,MA,2006-06-30,4.800000190734863
391072,MA,2006-07-03,4.730000019073486
391073,MA,2006-07-05,4.760000228881836
391074,MA,2006-07-06,4.679999828338623
391075,MA,2006-07-07,4.611999988555908
391076,MA,2006-07-10,4.64900016784668
391077,MA,2006-07-11,4.635000228881836
391078,MA,2006-07-12,4.554999828338623
391079,MA,2006-07-13,4.4720001220703125
391080,MA,2006-07-14,4.394999980926514
391081,MA,2006-07-17,4.39900016784668
391082,MA,2006-07-18,4.389999866485596
391083,MA,2006-07-19,4.527999877929688
391084,MA,2006-07-20,4.554999828338623
391085,MA,2006-07-21,4.527999877929688
391086,MA,2006-07-24,4.5
391087,MA,2006-07-25,4.607999801635742
391088,MA,2006-07-26,4.668000221252441
391089,MA,2006-07-27,4.651999950408936
391090,MA,2006-07-28,4.630000114440918
391091,MA,2006-07-31,4.586999893188477
391092,MA,2006-08-01,4.5
391093,MA,2006-08-02,5.001999855041504
391094,MA,2006-08-03,4.999000072479248
391095,MA,2006-08-04,5.005000114440918
391096,MA,2006-08-07,5.110000133514404
391097,MA,2006-08-08,5.256999969482422
391098,MA,2006-08-09,5.284999847412109
391099,MA,2006-08-10,5.355999946594238
391100,MA,2006-08-11,5.368000030517578
391101,MA,2006-08-14,5.422999858856201
391102,MA,2006-08-15,5.448999881744385
391103,MA,2006-08-16,5.427000045776367
391104,MA,2006-08-17,5.3460001945495605
391105,MA,2006-08-18,5.34499979019165
391106,MA,2006-08-21,5.426000118255615
391107,MA,2006-08-22,5.5229997634887695
391108,MA,2006-08-23,5.460000038146973
391109,MA,2006-08-24,5.565000057220459
391110,MA,2006-08-25,5.5
391111,MA,2006-08-28,5.501999855041504
391112,MA,2006-08-29,5.534999847412109
391113,MA,2006-08-30,5.525000095367432
391114,MA,2006-08-31,5.590000152587891
391115,MA,2006-09-01,5.65500020980835
391116,MA,2006-09-05,5.684999942779541
391117,MA,2006-09-06,5.888000011444092
391118,MA,2006-09-07,6.01200008392334
391119,MA,2006-09-08,5.974999904632568
391120,MA,2006-09-11,6.186999797821045
391121,MA,2006-09-12,6.210000038146973
391122,MA,2006-09-13,6.135000228881836
391123,MA,2006-09-14,6.27899980545044
391124,MA,2006-09-15,6.497000217437744
391125,MA,2006-09-18,6.51200008392334
391126,MA,2006-09-19,6.484000205993652
391127,MA,2006-09-20,6.65500020980835
391128,MA,2006-09-21,6.90500020980835
391129,MA,2006-09-22,6.5929999351501465
391130,MA,2006-09-25,6.440000057220459
391131,MA,2006-09-26,6.599999904632568
391132,MA,2006-09-27,6.783999919891357
391133,MA,2006-09-28,6.864999771118164
391134,MA,2006-09-29,7.034999847412109
391135,MA,2006-10-02,6.995999813079834
391136,MA,2006-10-03,6.9679999351501465
391137,MA,2006-10-04,6.961999893188477
391138,MA,2006-10-05,7.258999824523926
391139,MA,2006-10-06,7.514999866485596
391140,MA,2006-10-09,7.28000020980835
391141,MA,2006-10-10,7.190999984741211
391142,MA,2006-10-11,6.949999809265137
391143,MA,2006-10-12,7.040999889373779
391144,MA,2006-10-13,7.008999824523926
391145,MA,2006-10-16,7.130000114440918
391146,MA,2006-10-17,6.949999809265137
391147,MA,2006-10-18,7.045000076293945
391148,MA,2006-10-19,7.232999801635742
391149,MA,2006-10-20,7.122000217437744
391150,MA,2006-10-23,7.025000095367432
391151,MA,2006-10-24,7.119999885559082
391152,MA,2006-10-25,7.074999809265137
391153,MA,2006-10-26,7.21999979019165
391154,MA,2006-10-27,7.263999938964844
391155,MA,2006-10-30,7.254000186920166
391156,MA,2006-10-31,7.409999847412109
391157,MA,2006-11-01,8.506999969482422
391158,MA,2006-11-02,8.760000228881836
391159,MA,2006-11-03,8.951000213623047
391160,MA,2006-11-06,9.630000114440918
391161,MA,2006-11-07,9.25
391162,MA,2006-11-08,8.843999862670898
391163,MA,2006-11-09,8.819999694824219
391164,MA,2006-11-10,8.920000076293945
391165,MA,2006-11-13,9.654999732971191
391166,MA,2006-11-14,9.520000457763672
391167,MA,2006-11-15,9.529999732971191
391168,MA,2006-11-16,9.45199966430664
391169,MA,2006-11-17,9.479000091552734
391170,MA,2006-11-20,9.619000434875488
391171,MA,2006-11-21,10.0600004196167
391172,MA,2006-11-22,10.326000213623049
391173,MA,2006-11-24,10.54800033569336
391174,MA,2006-11-27,9.89900016784668
391175,MA,2006-11-28,10.074999809265137
391176,MA,2006-11-29,9.920000076293944
391177,MA,2006-11-30,10.175000190734863
391178,MA,2006-12-01,10.116999626159668
391179,MA,2006-12-04,10.008000373840332
391180,MA,2006-12-05,9.925000190734863
391181,MA,2006-12-06,9.913000106811523
391182,MA,2006-12-07,9.968000411987305
391183,MA,2006-12-08,10.010000228881836
391184,MA,2006-12-11,9.90999984741211
391185,MA,2006-12-12,9.574999809265137
391186,MA,2006-12-13,9.57699966430664
391187,MA,2006-12-14,9.5600004196167
391188,MA,2006-12-15,9.619000434875488
391189,MA,2006-12-18,9.289999961853027
391190,MA,2006-12-19,9.739999771118164
391191,MA,2006-12-20,9.75100040435791
391192,MA,2006-12-21,9.571000099182127
391193,MA,2006-12-22,9.635000228881836
391194,MA,2006-12-26,9.513999938964844
391195,MA,2006-12-27,9.937000274658203
391196,MA,2006-12-28,9.895999908447266
391197,MA,2006-12-29,9.848999977111816
391198,MA,2007-01-03,9.640999794006348
391199,MA,2007-01-04,10.11400032043457
391200,MA,2007-01-05,10.105999946594238
391201,MA,2007-01-08,10.107999801635742
391202,MA,2007-01-09,10.574000358581545
391203,MA,2007-01-10,10.473999977111816
391204,MA,2007-01-11,10.550000190734863
391205,MA,2007-01-12,10.524999618530272
391206,MA,2007-01-16,10.600000381469728
391207,MA,2007-01-17,10.904000282287598
391208,MA,2007-01-18,10.24899959564209
391209,MA,2007-01-19,10.503000259399414
391210,MA,2007-01-22,10.76099967956543
391211,MA,2007-01-23,10.840999603271484
391212,MA,2007-01-24,11.142000198364258
391213,MA,2007-01-25,10.786999702453612
391214,MA,2007-01-26,10.85200023651123
391215,MA,2007-01-29,10.973999977111816
391216,MA,2007-01-30,11.074999809265137
391217,MA,2007-01-31,11.154999732971191
391218,MA,2007-02-01,11.19200038909912
391219,MA,2007-02-02,11.095999717712402
391220,MA,2007-02-05,11.024999618530272
391221,MA,2007-02-06,11.05500030517578
391222,MA,2007-02-07,11.1899995803833
391223,MA,2007-02-08,11.473999977111816
391224,MA,2007-02-09,10.359999656677246
391225,MA,2007-02-12,10.208000183105469
391226,MA,2007-02-13,10.468999862670898
391227,MA,2007-02-14,10.802000045776367
391228,MA,2007-02-15,10.803999900817873
391229,MA,2007-02-16,10.83199977874756
391230,MA,2007-02-20,10.781999588012695
391231,MA,2007-02-21,10.729000091552734
391232,MA,2007-02-22,10.59000015258789
391233,MA,2007-02-23,10.45699977874756
391234,MA,2007-02-26,10.406000137329102
391235,MA,2007-02-27,10.300000190734863
391236,MA,2007-02-28,10.718000411987305
391237,MA,2007-03-01,10.628999710083008
391238,MA,2007-03-02,10.305999755859377
391239,MA,2007-03-05,10.093999862670898
391240,MA,2007-03-06,10.39900016784668
391241,MA,2007-03-07,9.972000122070312
391242,MA,2007-03-08,10.276000022888184
391243,MA,2007-03-09,10.236000061035156
391244,MA,2007-03-12,10.324999809265137
391245,MA,2007-03-13,10.38599967956543
391246,MA,2007-03-14,10.550000190734863
391247,MA,2007-03-15,10.526000022888184
391248,MA,2007-03-16,10.527000427246094
391249,MA,2007-03-19,10.689000129699709
391250,MA,2007-03-20,10.74899959564209
391251,MA,2007-03-21,11.06999969482422
391252,MA,2007-03-22,10.95699977874756
391253,MA,2007-03-23,10.986000061035156
391254,MA,2007-03-26,10.847999572753906
391255,MA,2007-03-27,10.725000381469728
391256,MA,2007-03-28,10.66800022125244
391257,MA,2007-03-29,10.718999862670898
391258,MA,2007-03-30,10.62399959564209
391259,MA,2007-04-02,10.696000099182127
391260,MA,2007-04-03,10.852999687194824
391261,MA,2007-04-04,10.720999717712402
391262,MA,2007-04-05,10.800999641418455
391263,MA,2007-04-09,10.833999633789062
391264,MA,2007-04-10,11.00100040435791
391265,MA,2007-04-11,10.980999946594238
391266,MA,2007-04-12,10.982000350952148
391267,MA,2007-04-13,10.9399995803833
391268,MA,2007-04-16,10.9399995803833
391269,MA,2007-04-17,10.96500015258789
391270,MA,2007-04-18,10.92099952697754
391271,MA,2007-04-19,10.93299961090088
391272,MA,2007-04-20,11.010000228881836
391273,MA,2007-04-23,11.003999710083008
391274,MA,2007-04-24,10.8100004196167
391275,MA,2007-04-25,10.934000015258787
391276,MA,2007-04-26,10.855999946594238
391277,MA,2007-04-27,11.40999984741211
391278,MA,2007-04-30,11.16800022125244
391279,MA,2007-05-01,11.484999656677246
391280,MA,2007-05-02,12.635000228881836
391281,MA,2007-05-03,13.482000350952148
391282,MA,2007-05-04,13.465999603271484
391283,MA,2007-05-07,13.41100025177002
391284,MA,2007-05-08,13.704999923706056
391285,MA,2007-05-09,13.954999923706056
391286,MA,2007-05-10,13.881999969482422
391287,MA,2007-05-11,13.883000373840332
391288,MA,2007-05-14,13.53499984741211
391289,MA,2007-05-15,13.543999671936035
391290,MA,2007-05-16,13.619000434875488
391291,MA,2007-05-17,13.609000205993652
391292,MA,2007-05-18,13.80500030517578
391293,MA,2007-05-21,13.951000213623049
391294,MA,2007-05-22,13.873000144958496
391295,MA,2007-05-23,14.012999534606934
391296,MA,2007-05-24,13.89799976348877
391297,MA,2007-05-25,13.906999588012695
391298,MA,2007-05-29,14.406000137329102
391299,MA,2007-05-30,14.713000297546388
391300,MA,2007-05-31,14.954999923706056
391301,MA,2007-06-01,15.109999656677246
391302,MA,2007-06-04,15.125
391303,MA,2007-06-05,14.920000076293944
391304,MA,2007-06-06,14.70199966430664
391305,MA,2007-06-07,13.940999984741213
391306,MA,2007-06-08,14.357999801635742
391307,MA,2007-06-11,14.15999984741211
391308,MA,2007-06-12,14.531000137329102
391309,MA,2007-06-13,15.029999732971191
391310,MA,2007-06-14,15.029000282287598
391311,MA,2007-06-15,15.765000343322754
391312,MA,2007-06-18,16.461999893188477
391313,MA,2007-06-19,16.527000427246094
391314,MA,2007-06-20,16.34600067138672
391315,MA,2007-06-21,16.4689998626709
391316,MA,2007-06-22,16.843000411987305
391317,MA,2007-06-25,16.19499969482422
391318,MA,2007-06-26,16.18199920654297
391319,MA,2007-06-27,16.30299949645996
391320,MA,2007-06-28,16.47800064086914
391321,MA,2007-06-29,16.586999893188477
391322,MA,2007-07-02,16.618000030517578
391323,MA,2007-07-03,16.22100067138672
391324,MA,2007-07-05,16.17099952697754
391325,MA,2007-07-06,16.190000534057617
391326,MA,2007-07-09,16.121999740600586
391327,MA,2007-07-10,15.835000038146973
391328,MA,2007-07-11,15.635000228881836
391329,MA,2007-07-12,16.78700065612793
391330,MA,2007-07-13,16.92099952697754
391331,MA,2007-07-16,16.97100067138672
391332,MA,2007-07-17,16.923999786376953
391333,MA,2007-07-18,16.882999420166016
391334,MA,2007-07-19,16.743000030517578
391335,MA,2007-07-20,16.527999877929688
391336,MA,2007-07-23,16.760000228881836
391337,MA,2007-07-24,15.876999855041504
391338,MA,2007-07-25,16.110000610351562
391339,MA,2007-07-26,15.871999740600586
391340,MA,2007-07-27,15.402999877929688
391341,MA,2007-07-30,16.458999633789062
391342,MA,2007-07-31,16.079999923706055
391343,MA,2007-08-01,15.0
391344,MA,2007-08-02,14.26200008392334
391345,MA,2007-08-03,13.12600040435791
391346,MA,2007-08-06,13.76200008392334
391347,MA,2007-08-07,14.427000045776367
391348,MA,2007-08-08,14.802000045776367
391349,MA,2007-08-09,14.128000259399414
391350,MA,2007-08-10,13.84000015258789
391351,MA,2007-08-13,13.659000396728516
391352,MA,2007-08-14,13.35200023651123
391353,MA,2007-08-15,12.904000282287598
391354,MA,2007-08-16,13.0
391355,MA,2007-08-17,13.699999809265137
391356,MA,2007-08-20,13.789999961853027
391357,MA,2007-08-21,14.015999794006348
391358,MA,2007-08-22,14.482000350952148
391359,MA,2007-08-23,14.229000091552734
391360,MA,2007-08-24,13.982999801635742
391361,MA,2007-08-27,13.824999809265137
391362,MA,2007-08-28,13.211999893188477
391363,MA,2007-08-29,13.342000007629396
391364,MA,2007-08-30,13.246999740600586
391365,MA,2007-08-31,13.699000358581545
391366,MA,2007-09-04,13.824000358581545
391367,MA,2007-09-05,13.555999755859377
391368,MA,2007-09-06,13.47700023651123
391369,MA,2007-09-07,13.020999908447266
391370,MA,2007-09-10,12.970999717712402
391371,MA,2007-09-11,13.217000007629396
391372,MA,2007-09-12,13.68299961090088
391373,MA,2007-09-13,13.949999809265137
391374,MA,2007-09-14,13.78499984741211
391375,MA,2007-09-17,13.67199993133545
391376,MA,2007-09-18,14.581000328063965
391377,MA,2007-09-19,14.949999809265137
391378,MA,2007-09-20,14.951000213623049
391379,MA,2007-09-21,14.656000137329102
391380,MA,2007-09-24,14.22599983215332
391381,MA,2007-09-25,14.298999786376951
391382,MA,2007-09-26,14.28499984741211
391383,MA,2007-09-27,14.800000190734863
391384,MA,2007-09-28,14.79699993133545
391385,MA,2007-10-01,15.336999893188477
391386,MA,2007-10-02,15.29800033569336
391387,MA,2007-10-03,15.694000244140623
391388,MA,2007-10-04,16.155000686645508
391389,MA,2007-10-05,16.246000289916992
391390,MA,2007-10-08,16.236000061035156
391391,MA,2007-10-09,16.268999099731445
391392,MA,2007-10-10,16.48200035095215
391393,MA,2007-10-11,16.18400001525879
391394,MA,2007-10-12,16.320999145507812
391395,MA,2007-10-15,15.791000366210938
391396,MA,2007-10-16,15.5600004196167
391397,MA,2007-10-17,15.461000442504885
391398,MA,2007-10-18,15.371999740600586
391399,MA,2007-10-19,15.15999984741211
391400,MA,2007-10-22,14.659000396728516
391401,MA,2007-10-23,14.833000183105469
391402,MA,2007-10-24,14.729999542236328
391403,MA,2007-10-25,15.137999534606934
391404,MA,2007-10-26,15.70300006866455
391405,MA,2007-10-29,15.734999656677246
391406,MA,2007-10-30,15.71500015258789
391407,MA,2007-10-31,18.99099922180176
391408,MA,2007-11-01,18.947999954223636
391409,MA,2007-11-02,19.003999710083008
391410,MA,2007-11-05,18.593000411987305
391411,MA,2007-11-06,19.940000534057617
391412,MA,2007-11-07,19.947999954223636
391413,MA,2007-11-08,19.143999099731445
391414,MA,2007-11-09,19.299999237060547
391415,MA,2007-11-12,18.1879997253418
391416,MA,2007-11-13,18.881000518798828
391417,MA,2007-11-14,18.677000045776367
391418,MA,2007-11-15,18.488000869750977
391419,MA,2007-11-16,18.48699951171875
391420,MA,2007-11-19,18.190000534057617
391421,MA,2007-11-20,18.21199989318848
391422,MA,2007-11-21,18.09199905395508
391423,MA,2007-11-23,18.11000061035156
391424,MA,2007-11-26,18.121000289916992
391425,MA,2007-11-27,18.38599967956543
391426,MA,2007-11-28,19.559999465942383
391427,MA,2007-11-29,19.77400016784668
391428,MA,2007-11-30,20.065000534057617
391429,MA,2007-12-03,20.1879997253418
391430,MA,2007-12-04,19.57900047302246
391431,MA,2007-12-05,20.006999969482425
391432,MA,2007-12-06,20.601999282836918
391433,MA,2007-12-07,20.959999084472656
391434,MA,2007-12-10,21.54599952697754
391435,MA,2007-12-11,21.75
391436,MA,2007-12-12,21.38999938964844
391437,MA,2007-12-13,22.31999969482422
391438,MA,2007-12-14,21.6560001373291
391439,MA,2007-12-17,20.493000030517575
391440,MA,2007-12-18,20.177000045776367
391441,MA,2007-12-19,21.233999252319336
391442,MA,2007-12-20,20.674999237060547
391443,MA,2007-12-21,21.23500061035156
391444,MA,2007-12-24,21.21199989318848
391445,MA,2007-12-26,20.947999954223636
391446,MA,2007-12-27,21.00300025939941
391447,MA,2007-12-28,21.0
391448,MA,2007-12-31,21.520000457763672
391449,MA,2008-01-02,21.468000411987305
391450,MA,2008-01-03,21.21199989318848
391451,MA,2008-01-04,20.11899948120117
391452,MA,2008-01-07,20.051000595092773
391453,MA,2008-01-08,19.799999237060547
391454,MA,2008-01-09,19.65800094604492
391455,MA,2008-01-10,19.599000930786133
391456,MA,2008-01-11,17.91699981689453
391457,MA,2008-01-14,17.82200050354004
391458,MA,2008-01-15,17.5
391459,MA,2008-01-16,17.55299949645996
391460,MA,2008-01-17,17.687999725341797
391461,MA,2008-01-18,17.461999893188477
391462,MA,2008-01-22,18.21699905395508
391463,MA,2008-01-23,19.25900077819824
391464,MA,2008-01-24,19.17799949645996
391465,MA,2008-01-25,19.343000411987305
391466,MA,2008-01-28,18.899999618530277
391467,MA,2008-01-29,19.145999908447266
391468,MA,2008-01-30,18.899999618530277
391469,MA,2008-01-31,20.700000762939453
391470,MA,2008-02-01,21.54199981689453
391471,MA,2008-02-04,21.600000381469727
391472,MA,2008-02-05,20.67799949645996
391473,MA,2008-02-06,20.4950008392334
391474,MA,2008-02-07,20.08799934387207
391475,MA,2008-02-08,20.56100082397461
391476,MA,2008-02-11,20.61100006103516
391477,MA,2008-02-12,20.399999618530277
391478,MA,2008-02-13,20.47599983215332
391479,MA,2008-02-14,20.222999572753903
391480,MA,2008-02-15,20.600000381469727
391481,MA,2008-02-19,20.420000076293945
391482,MA,2008-02-20,20.82200050354004
391483,MA,2008-02-21,20.447999954223636
391484,MA,2008-02-22,20.347999572753903
391485,MA,2008-02-25,19.84499931335449
391486,MA,2008-02-26,19.58799934387207
391487,MA,2008-02-27,19.11899948120117
391488,MA,2008-02-28,19.46999931335449
391489,MA,2008-02-29,19.0
391490,MA,2008-03-03,18.856000900268555
391491,MA,2008-03-04,19.246999740600582
391492,MA,2008-03-05,19.100000381469727
391493,MA,2008-03-06,18.999000549316406
391494,MA,2008-03-07,19.250999450683597
391495,MA,2008-03-10,19.149999618530277
391496,MA,2008-03-11,19.583999633789062
391497,MA,2008-03-12,20.38999938964844
391498,MA,2008-03-13,20.972000122070312
391499,MA,2008-03-14,20.864999771118164
391500,MA,2008-03-17,20.152000427246094
391501,MA,2008-03-18,21.024999618530277
391502,MA,2008-03-19,20.839000701904297
391503,MA,2008-03-20,22.038000106811523
391504,MA,2008-03-24,21.649999618530277
391505,MA,2008-03-25,22.49799919128418
391506,MA,2008-03-26,22.28499984741211
391507,MA,2008-03-27,22.06999969482422
391508,MA,2008-03-28,21.76000022888184
391509,MA,2008-03-31,22.298999786376957
391510,MA,2008-04-01,22.959999084472656
391511,MA,2008-04-02,22.375
391512,MA,2008-04-03,23.125
391513,MA,2008-04-04,22.65699958801269
391514,MA,2008-04-07,22.625
391515,MA,2008-04-08,23.14699935913086
391516,MA,2008-04-09,22.875
391517,MA,2008-04-10,22.892000198364254
391518,MA,2008-04-11,22.86000061035156
391519,MA,2008-04-14,22.709999084472656
391520,MA,2008-04-15,22.468000411987305
391521,MA,2008-04-16,23.04700088500977
391522,MA,2008-04-17,23.049999237060547
391523,MA,2008-04-18,23.371000289916992
391524,MA,2008-04-21,23.600000381469727
391525,MA,2008-04-22,23.46199989318848
391526,MA,2008-04-23,23.393999099731445
391527,MA,2008-04-24,23.95499992370605
391528,MA,2008-04-25,23.73900032043457
391529,MA,2008-04-28,24.25
391530,MA,2008-04-29,27.39800071716309
391531,MA,2008-04-30,27.81599998474121
391532,MA,2008-05-01,29.393999099731445
391533,MA,2008-05-02,28.503999710083008
391534,MA,2008-05-05,29.07999992370605
391535,MA,2008-05-06,29.601999282836918
391536,MA,2008-05-07,29.10099983215332
391537,MA,2008-05-08,29.340999603271484
391538,MA,2008-05-09,28.684999465942383
391539,MA,2008-05-12,29.025999069213867
391540,MA,2008-05-13,28.8799991607666
391541,MA,2008-05-14,28.645999908447266
391542,MA,2008-05-15,28.677000045776367
391543,MA,2008-05-16,28.34000015258789
391544,MA,2008-05-19,28.0
391545,MA,2008-05-20,27.76499938964844
391546,MA,2008-05-21,27.864999771118164
391547,MA,2008-05-22,27.59000015258789
391548,MA,2008-05-23,27.32200050354004
391549,MA,2008-05-27,27.875999450683597
391550,MA,2008-05-28,28.68899917602539
391551,MA,2008-05-29,30.899999618530277
391552,MA,2008-05-30,30.864999771118164
391553,MA,2008-06-02,32.0
391554,MA,2008-06-03,30.739999771118164
391555,MA,2008-06-04,29.739999771118164
391556,MA,2008-06-05,30.61599922180176
391557,MA,2008-06-06,29.572999954223636
391558,MA,2008-06-09,29.13999938964844
391559,MA,2008-06-10,28.604999542236328
391560,MA,2008-06-11,27.92099952697754
391561,MA,2008-06-12,28.440000534057617
391562,MA,2008-06-13,29.246000289916992
391563,MA,2008-06-16,29.44700050354004
391564,MA,2008-06-17,29.22100067138672
391565,MA,2008-06-18,29.30900001525879
391566,MA,2008-06-19,29.26000022888184
391567,MA,2008-06-20,28.400999069213867
391568,MA,2008-06-23,28.25200080871582
391569,MA,2008-06-24,28.03700065612793
391570,MA,2008-06-25,28.97900009155273
391571,MA,2008-06-26,27.572999954223636
391572,MA,2008-06-27,27.17200088500977
391573,MA,2008-06-30,26.552000045776367
391574,MA,2008-07-01,26.334999084472656
391575,MA,2008-07-02,25.548999786376957
391576,MA,2008-07-03,25.374000549316406
391577,MA,2008-07-07,24.61000061035156
391578,MA,2008-07-08,26.424999237060547
391579,MA,2008-07-09,25.125
391580,MA,2008-07-10,25.31999969482422
391581,MA,2008-07-11,25.73500061035156
391582,MA,2008-07-14,25.75
391583,MA,2008-07-15,25.03700065612793
391584,MA,2008-07-16,27.1200008392334
391585,MA,2008-07-17,28.600000381469727
391586,MA,2008-07-18,28.086000442504883
391587,MA,2008-07-21,26.790000915527344
391588,MA,2008-07-22,27.38500022888184
391589,MA,2008-07-23,27.100000381469727
391590,MA,2008-07-24,25.847999572753903
391591,MA,2008-07-25,26.354999542236328
391592,MA,2008-07-28,25.3700008392334
391593,MA,2008-07-29,26.209999084472656
391594,MA,2008-07-30,27.072999954223636
391595,MA,2008-07-31,24.415000915527344
391596,MA,2008-08-01,23.726999282836918
391597,MA,2008-08-04,23.09199905395508
391598,MA,2008-08-05,23.711000442504883
391599,MA,2008-08-06,23.200000762939453
391600,MA,2008-08-07,22.5
391601,MA,2008-08-08,23.21299934387207
391602,MA,2008-08-11,23.51499938964844
391603,MA,2008-08-12,23.09199905395508
391604,MA,2008-08-13,23.350000381469727
391605,MA,2008-08-14,23.58799934387207
391606,MA,2008-08-15,23.895000457763672
391607,MA,2008-08-18,23.791000366210938
391608,MA,2008-08-19,23.85700035095215
391609,MA,2008-08-20,24.332000732421875
391610,MA,2008-08-21,24.125999450683597
391611,MA,2008-08-22,24.16399955749512
391612,MA,2008-08-25,23.420000076293945
391613,MA,2008-08-26,23.674999237060547
391614,MA,2008-08-27,23.69700050354004
391615,MA,2008-08-28,24.24799919128418
391616,MA,2008-08-29,24.2549991607666
391617,MA,2008-09-02,23.920000076293945
391618,MA,2008-09-03,22.96299934387207
391619,MA,2008-09-04,21.60300064086914
391620,MA,2008-09-05,22.143999099731445
391621,MA,2008-09-08,21.94099998474121
391622,MA,2008-09-09,20.670000076293945
391623,MA,2008-09-10,21.332000732421875
391624,MA,2008-09-11,22.559999465942383
391625,MA,2008-09-12,22.381999969482425
391626,MA,2008-09-15,21.177000045776367
391627,MA,2008-09-16,21.481000900268555
391628,MA,2008-09-17,19.600000381469727
391629,MA,2008-09-18,20.85300064086914
391630,MA,2008-09-19,22.51799964904785
391631,MA,2008-09-22,20.238000869750977
391632,MA,2008-09-23,19.799999237060547
391633,MA,2008-09-24,19.434999465942383
391634,MA,2008-09-25,19.035999298095703
391635,MA,2008-09-26,18.506999969482425
391636,MA,2008-09-29,16.80299949645996
391637,MA,2008-09-30,17.732999801635742
391638,MA,2008-10-01,17.134000778198242
391639,MA,2008-10-02,16.01300048828125
391640,MA,2008-10-03,16.020000457763672
391641,MA,2008-10-06,16.740999221801758
391642,MA,2008-10-07,15.869999885559082
391643,MA,2008-10-08,16.354000091552734
391644,MA,2008-10-09,15.56999969482422
391645,MA,2008-10-10,15.17099952697754
391646,MA,2008-10-13,17.360000610351562
391647,MA,2008-10-14,17.406999588012695
391648,MA,2008-10-15,15.354999542236328
391649,MA,2008-10-16,15.66800022125244
391650,MA,2008-10-17,15.675000190734863
391651,MA,2008-10-20,15.013999938964844
391652,MA,2008-10-21,14.977999687194824
391653,MA,2008-10-22,14.093000411987305
391654,MA,2008-10-23,13.600000381469728
391655,MA,2008-10-24,13.062000274658203
391656,MA,2008-10-27,12.635000228881836
391657,MA,2008-10-28,13.60099983215332
391658,MA,2008-10-29,13.572999954223633
391659,MA,2008-10-30,14.005999565124512
391660,MA,2008-10-31,14.781999588012695
391661,MA,2008-11-03,14.388999938964844
391662,MA,2008-11-04,17.02400016784668
391663,MA,2008-11-05,15.586999893188477
391664,MA,2008-11-06,14.329999923706056
391665,MA,2008-11-07,14.77299976348877
391666,MA,2008-11-10,14.28499984741211
391667,MA,2008-11-11,14.149999618530272
391668,MA,2008-11-12,13.647000312805176
391669,MA,2008-11-13,14.699000358581545
391670,MA,2008-11-14,14.368000030517578
391671,MA,2008-11-17,13.574000358581545
391672,MA,2008-11-18,14.140000343322754
391673,MA,2008-11-19,12.95400047302246
391674,MA,2008-11-20,12.109000205993652
391675,MA,2008-11-21,12.654000282287598
391676,MA,2008-11-24,13.147000312805176
391677,MA,2008-11-25,13.906000137329102
391678,MA,2008-11-26,14.555999755859377
391679,MA,2008-11-28,14.529999732971191
391680,MA,2008-12-01,13.098999977111816
391681,MA,2008-12-02,13.397000312805176
391682,MA,2008-12-03,13.793999671936035
391683,MA,2008-12-04,13.32699966430664
391684,MA,2008-12-05,14.01200008392334
391685,MA,2008-12-08,14.729999542236328
391686,MA,2008-12-09,14.321000099182127
391687,MA,2008-12-10,14.5
391688,MA,2008-12-11,13.836000442504885
391689,MA,2008-12-12,13.880999565124512
391690,MA,2008-12-15,13.928999900817873
391691,MA,2008-12-16,14.8100004196167
391692,MA,2008-12-17,14.868000030517578
391693,MA,2008-12-18,14.880999565124512
391694,MA,2008-12-19,15.234000205993652
391695,MA,2008-12-22,14.520000457763672
391696,MA,2008-12-23,14.161999702453612
391697,MA,2008-12-24,14.222999572753906
391698,MA,2008-12-26,14.093000411987305
391699,MA,2008-12-29,13.934000015258787
391700,MA,2008-12-30,13.909000396728516
391701,MA,2008-12-31,14.29300022125244
391702,MA,2009-01-02,14.977999687194824
391703,MA,2009-01-05,15.326000213623049
391704,MA,2009-01-06,16.20199966430664
391705,MA,2009-01-07,15.20699977874756
391706,MA,2009-01-08,15.277999877929688
391707,MA,2009-01-09,15.003999710083008
391708,MA,2009-01-12,14.803999900817873
391709,MA,2009-01-13,15.043999671936035
391710,MA,2009-01-14,14.529999732971191
391711,MA,2009-01-15,13.029999732971191
391712,MA,2009-01-16,12.821999549865724
391713,MA,2009-01-20,11.91800022125244
391714,MA,2009-01-21,13.210000038146973
391715,MA,2009-01-22,12.885000228881836
391716,MA,2009-01-23,12.545000076293944
391717,MA,2009-01-26,12.312000274658203
391718,MA,2009-01-27,12.675999641418455
391719,MA,2009-01-28,13.366000175476074
391720,MA,2009-01-29,12.909000396728516
391721,MA,2009-01-30,13.57800006866455
391722,MA,2009-02-02,13.697999954223633
391723,MA,2009-02-03,13.970000267028809
391724,MA,2009-02-04,14.015000343322754
391725,MA,2009-02-05,15.984000205993652
391726,MA,2009-02-06,16.25
391727,MA,2009-02-09,16.20199966430664
391728,MA,2009-02-10,15.79699993133545
391729,MA,2009-02-11,16.398000717163086
391730,MA,2009-02-12,16.18000030517578
391731,MA,2009-02-13,16.190000534057617
391732,MA,2009-02-17,15.508999824523926
391733,MA,2009-02-18,15.904000282287598
391734,MA,2009-02-19,15.454999923706056
391735,MA,2009-02-20,15.800999641418455
391736,MA,2009-02-23,15.258000373840332
391737,MA,2009-02-24,16.12700080871582
391738,MA,2009-02-25,16.256999969482422
391739,MA,2009-02-26,15.56999969482422
391740,MA,2009-02-27,15.803000450134276
391741,MA,2009-03-02,15.062999725341797
391742,MA,2009-03-03,15.10099983215332
391743,MA,2009-03-04,15.04800033569336
391744,MA,2009-03-05,14.69200038909912
391745,MA,2009-03-06,14.244000434875488
391746,MA,2009-03-09,14.244000434875488
391747,MA,2009-03-10,14.847999572753906
391748,MA,2009-03-11,14.784000396728516
391749,MA,2009-03-12,15.70699977874756
391750,MA,2009-03-13,15.831000328063965
391751,MA,2009-03-16,15.369000434875488
391752,MA,2009-03-17,16.238000869750977
391753,MA,2009-03-18,15.975000381469728
391754,MA,2009-03-19,15.40999984741211
391755,MA,2009-03-20,15.553000450134276
391756,MA,2009-03-23,16.288999557495117
391757,MA,2009-03-24,16.288000106811523
391758,MA,2009-03-25,16.452999114990234
391759,MA,2009-03-26,16.988000869750977
391760,MA,2009-03-27,16.746999740600586
391761,MA,2009-03-30,16.30500030517578
391762,MA,2009-03-31,16.74799919128418
391763,MA,2009-04-01,16.007999420166016
391764,MA,2009-04-02,16.56599998474121
391765,MA,2009-04-03,17.405000686645508
391766,MA,2009-04-06,17.152999877929688
391767,MA,2009-04-07,16.576000213623047
391768,MA,2009-04-08,16.732999801635742
391769,MA,2009-04-09,17.246000289916992
391770,MA,2009-04-13,17.606000900268555
391771,MA,2009-04-14,16.610000610351562
391772,MA,2009-04-15,16.54599952697754
391773,MA,2009-04-16,16.170000076293945
391774,MA,2009-04-17,16.305999755859375
391775,MA,2009-04-20,15.1850004196167
391776,MA,2009-04-21,16.437000274658203
391777,MA,2009-04-22,16.07699966430664
391778,MA,2009-04-23,16.524999618530273
391779,MA,2009-04-24,17.30900001525879
391780,MA,2009-04-27,16.55500030517578
391781,MA,2009-04-28,16.753999710083008
391782,MA,2009-04-29,17.820999145507812
391783,MA,2009-04-30,18.34499931335449
391784,MA,2009-05-01,17.290000915527344
391785,MA,2009-05-04,17.89900016784668
391786,MA,2009-05-05,18.340999603271484
391787,MA,2009-05-06,18.343000411987305
391788,MA,2009-05-07,18.077999114990234
391789,MA,2009-05-08,18.507999420166016
391790,MA,2009-05-11,18.097999572753903
391791,MA,2009-05-12,17.81999969482422
391792,MA,2009-05-13,17.076000213623047
391793,MA,2009-05-14,17.334999084472656
391794,MA,2009-05-15,17.312999725341797
391795,MA,2009-05-18,17.34000015258789
391796,MA,2009-05-19,16.67300033569336
391797,MA,2009-05-20,16.96299934387207
391798,MA,2009-05-21,17.16900062561035
391799,MA,2009-05-22,16.836000442504883
391800,MA,2009-05-26,16.861000061035156
391801,MA,2009-05-27,16.738000869750977
391802,MA,2009-05-28,17.211000442504883
391803,MA,2009-05-29,17.632999420166016
391804,MA,2009-06-01,17.37299919128418
391805,MA,2009-06-02,16.839000701904297
391806,MA,2009-06-03,16.750999450683594
391807,MA,2009-06-04,16.84000015258789
391808,MA,2009-06-05,16.76799964904785
391809,MA,2009-06-08,16.597000122070312
391810,MA,2009-06-09,16.81800079345703
391811,MA,2009-06-10,17.360000610351562
391812,MA,2009-06-11,16.9950008392334
391813,MA,2009-06-12,16.70599937438965
391814,MA,2009-06-15,16.64699935913086
391815,MA,2009-06-16,16.356000900268555
391816,MA,2009-06-17,16.426000595092773
391817,MA,2009-06-18,16.339000701904297
391818,MA,2009-06-19,16.135000228881836
391819,MA,2009-06-22,15.678000450134276
391820,MA,2009-06-23,16.01300048828125
391821,MA,2009-06-24,16.106000900268555
391822,MA,2009-06-25,16.42799949645996
391823,MA,2009-06-26,16.891000747680664
391824,MA,2009-06-29,16.815000534057617
391825,MA,2009-06-30,16.731000900268555
391826,MA,2009-07-01,16.583999633789062
391827,MA,2009-07-02,16.628000259399414
391828,MA,2009-07-06,16.680999755859375
391829,MA,2009-07-07,16.100000381469727
391830,MA,2009-07-08,16.06999969482422
391831,MA,2009-07-09,16.280000686645508
391832,MA,2009-07-10,16.055999755859375
391833,MA,2009-07-13,16.552000045776367
391834,MA,2009-07-14,16.593000411987305
391835,MA,2009-07-15,17.23699951171875
391836,MA,2009-07-16,17.82699966430664
391837,MA,2009-07-17,17.983999252319336
391838,MA,2009-07-20,18.142000198364254
391839,MA,2009-07-21,18.0939998626709
391840,MA,2009-07-22,18.14800071716309
391841,MA,2009-07-23,18.58699989318848
391842,MA,2009-07-24,18.54700088500977
391843,MA,2009-07-27,18.913000106811523
391844,MA,2009-07-28,18.694000244140625
391845,MA,2009-07-29,18.854999542236328
391846,MA,2009-07-30,19.410999298095703
391847,MA,2009-07-31,19.402999877929688
391848,MA,2009-08-03,20.06599998474121
391849,MA,2009-08-04,20.309999465942383
391850,MA,2009-08-05,20.29800033569336
391851,MA,2009-08-06,20.14800071716309
391852,MA,2009-08-07,20.43400001525879
391853,MA,2009-08-10,20.233999252319336
391854,MA,2009-08-11,20.268999099731445
391855,MA,2009-08-12,20.43199920654297
391856,MA,2009-08-13,20.39699935913086
391857,MA,2009-08-14,20.26099967956543
391858,MA,2009-08-17,19.5939998626709
391859,MA,2009-08-18,19.816999435424805
391860,MA,2009-08-19,19.729999542236328
391861,MA,2009-08-20,20.302000045776367
391862,MA,2009-08-21,20.725000381469727
391863,MA,2009-08-24,20.42300033569336
391864,MA,2009-08-25,20.89299964904785
391865,MA,2009-08-26,20.66900062561035
391866,MA,2009-08-27,20.65999984741211
391867,MA,2009-08-28,20.35700035095215
391868,MA,2009-08-31,20.26300048828125
391869,MA,2009-09-01,20.066999435424805
391870,MA,2009-09-02,20.045000076293945
391871,MA,2009-09-03,20.34000015258789
391872,MA,2009-09-04,20.604999542236328
391873,MA,2009-09-08,20.7450008392334
391874,MA,2009-09-09,21.0310001373291
391875,MA,2009-09-10,21.15999984741211
391876,MA,2009-09-11,20.881000518798828
391877,MA,2009-09-14,20.798999786376957
391878,MA,2009-09-15,21.402999877929688
391879,MA,2009-09-16,21.97599983215332
391880,MA,2009-09-17,22.020000457763672
391881,MA,2009-09-18,22.35700035095215
391882,MA,2009-09-21,22.261999130249023
391883,MA,2009-09-22,22.45800018310547
391884,MA,2009-09-23,21.93899917602539
391885,MA,2009-09-24,21.49399948120117
391886,MA,2009-09-25,20.46999931335449
391887,MA,2009-09-28,20.81399917602539
391888,MA,2009-09-29,20.673999786376957
391889,MA,2009-09-30,20.21500015258789
391890,MA,2009-10-01,19.94099998474121
391891,MA,2009-10-02,19.9689998626709
391892,MA,2009-10-05,20.05299949645996
391893,MA,2009-10-06,20.075000762939453
391894,MA,2009-10-07,21.09000015258789
391895,MA,2009-10-08,21.09600067138672
391896,MA,2009-10-09,21.441999435424805
391897,MA,2009-10-12,21.600000381469727
391898,MA,2009-10-13,21.73600006103516
391899,MA,2009-10-14,21.947999954223636
391900,MA,2009-10-15,22.535999298095703
391901,MA,2009-10-16,22.386999130249023
391902,MA,2009-10-19,22.559999465942383
391903,MA,2009-10-20,22.5
391904,MA,2009-10-21,22.566999435424805
391905,MA,2009-10-22,22.92799949645996
391906,MA,2009-10-23,22.996000289916992
391907,MA,2009-10-26,22.075000762939453
391908,MA,2009-10-27,22.05500030517578
391909,MA,2009-10-28,22.049999237060547
391910,MA,2009-10-29,22.79199981689453
391911,MA,2009-10-30,21.902000427246094
391912,MA,2009-11-02,22.26499938964844
391913,MA,2009-11-03,21.920000076293945
391914,MA,2009-11-04,22.49799919128418
391915,MA,2009-11-05,23.024999618530277
391916,MA,2009-11-06,23.690000534057617
391917,MA,2009-11-09,24.2189998626709
391918,MA,2009-11-10,23.867000579833984
391919,MA,2009-11-11,23.790000915527344
391920,MA,2009-11-12,23.68899917602539
391921,MA,2009-11-13,23.472000122070312
391922,MA,2009-11-16,23.07999992370605
391923,MA,2009-11-17,23.100000381469727
391924,MA,2009-11-18,22.72800064086914
391925,MA,2009-11-19,23.00900077819824
391926,MA,2009-11-20,23.11599922180176
391927,MA,2009-11-23,23.61899948120117
391928,MA,2009-11-24,23.76499938964844
391929,MA,2009-11-25,23.983999252319336
391930,MA,2009-11-27,23.55900001525879
391931,MA,2009-11-30,24.086000442504883
391932,MA,2009-12-01,24.298999786376957
391933,MA,2009-12-02,24.242000579833984
391934,MA,2009-12-03,23.61599922180176
391935,MA,2009-12-04,24.132999420166016
391936,MA,2009-12-07,23.893999099731445
391937,MA,2009-12-08,23.86100006103516
391938,MA,2009-12-09,24.29400062561035
391939,MA,2009-12-10,24.41200065612793
391940,MA,2009-12-11,24.393999099731445
391941,MA,2009-12-14,24.74799919128418
391942,MA,2009-12-15,24.55500030517578
391943,MA,2009-12-16,24.63999938964844
391944,MA,2009-12-17,24.774999618530277
391945,MA,2009-12-18,25.483999252319336
391946,MA,2009-12-21,25.535999298095703
391947,MA,2009-12-22,25.562000274658203
391948,MA,2009-12-23,25.53199958801269
391949,MA,2009-12-24,25.54199981689453
391950,MA,2009-12-28,25.697999954223636
391951,MA,2009-12-29,25.836000442504883
391952,MA,2009-12-30,25.79800033569336
391953,MA,2009-12-31,25.597999572753903
391954,MA,2010-01-04,25.68400001525879
391955,MA,2010-01-05,25.607999801635746
391956,MA,2010-01-06,25.55599975585937
391957,MA,2010-01-07,25.388999938964844
391958,MA,2010-01-08,25.39800071716309
391959,MA,2010-01-11,24.979999542236328
391960,MA,2010-01-12,24.965999603271484
391961,MA,2010-01-13,25.614999771118164
391962,MA,2010-01-14,26.04800033569336
391963,MA,2010-01-15,26.26499938964844
391964,MA,2010-01-19,26.475000381469727
391965,MA,2010-01-20,26.339000701904297
391966,MA,2010-01-21,25.85099983215332
391967,MA,2010-01-22,25.18099975585937
391968,MA,2010-01-25,25.2450008392334
391969,MA,2010-01-26,24.86100006103516
391970,MA,2010-01-27,25.632999420166016
391971,MA,2010-01-28,24.94499969482422
391972,MA,2010-01-29,24.989999771118164
391973,MA,2010-02-01,25.34199905395508
391974,MA,2010-02-02,25.256000518798828
391975,MA,2010-02-03,24.757999420166016
391976,MA,2010-02-04,22.211000442504883
391977,MA,2010-02-05,22.073999404907227
391978,MA,2010-02-08,22.63999938964844
391979,MA,2010-02-09,22.34499931335449
391980,MA,2010-02-10,22.690000534057617
391981,MA,2010-02-11,22.899999618530277
391982,MA,2010-02-12,22.54800033569336
391983,MA,2010-02-16,22.530000686645508
391984,MA,2010-02-17,22.482999801635746
391985,MA,2010-02-18,22.200000762939453
391986,MA,2010-02-19,22.26300048828125
391987,MA,2010-02-22,22.423999786376957
391988,MA,2010-02-23,22.20199966430664
391989,MA,2010-02-24,22.174999237060547
391990,MA,2010-02-25,22.14900016784668
391991,MA,2010-02-26,22.437000274658203
391992,MA,2010-03-01,23.27400016784668
391993,MA,2010-03-02,23.18099975585937
391994,MA,2010-03-03,23.21500015258789
391995,MA,2010-03-04,23.299999237060547
391996,MA,2010-03-05,23.95400047302246
391997,MA,2010-03-08,24.56100082397461
391998,MA,2010-03-09,24.64800071716309
391999,MA,2010-03-10,24.959999084472656
392000,MA,2010-03-11,25.018999099731445
392001,MA,2010-03-12,24.996999740600582
392002,MA,2010-03-15,25.007999420166016
392003,MA,2010-03-16,24.93400001525879
392004,MA,2010-03-17,24.864999771118164
392005,MA,2010-03-18,24.6299991607666
392006,MA,2010-03-19,24.43600082397461
392007,MA,2010-03-22,24.70800018310547
392008,MA,2010-03-23,24.55900001525879
392009,MA,2010-03-24,24.468000411987305
392010,MA,2010-03-25,24.608999252319336
392011,MA,2010-03-26,24.624000549316406
392012,MA,2010-03-29,24.801000595092773
392013,MA,2010-03-30,25.24099922180176
392014,MA,2010-03-31,25.399999618530277
392015,MA,2010-04-01,25.393999099731445
392016,MA,2010-04-05,25.558000564575195
392017,MA,2010-04-06,25.875
392018,MA,2010-04-07,25.56599998474121
392019,MA,2010-04-08,25.6879997253418
392020,MA,2010-04-09,25.88800048828125
392021,MA,2010-04-12,25.957000732421875
392022,MA,2010-04-13,25.850000381469727
392023,MA,2010-04-14,26.3129997253418
392024,MA,2010-04-15,26.26300048828125
392025,MA,2010-04-16,25.950000762939453
392026,MA,2010-04-19,25.729999542236328
392027,MA,2010-04-20,26.138999938964844
392028,MA,2010-04-21,26.05900001525879
392029,MA,2010-04-22,26.15999984741211
392030,MA,2010-04-23,26.722000122070312
392031,MA,2010-04-26,26.577999114990234
392032,MA,2010-04-27,25.48500061035156
392033,MA,2010-04-28,25.299999237060547
392034,MA,2010-04-29,25.538000106811523
392035,MA,2010-04-30,24.804000854492188
392036,MA,2010-05-03,25.073999404907227
392037,MA,2010-05-04,25.125
392038,MA,2010-05-05,23.79400062561035
392039,MA,2010-05-06,23.030000686645508
392040,MA,2010-05-07,22.30900001525879
392041,MA,2010-05-10,23.0310001373291
392042,MA,2010-05-11,22.323999404907227
392043,MA,2010-05-12,23.261999130249023
392044,MA,2010-05-13,23.231000900268555
392045,MA,2010-05-14,21.2450008392334
392046,MA,2010-05-17,21.08099937438965
392047,MA,2010-05-18,20.2810001373291
392048,MA,2010-05-19,20.2450008392334
392049,MA,2010-05-20,20.549999237060547
392050,MA,2010-05-21,21.38500022888184
392051,MA,2010-05-24,20.983999252319336
392052,MA,2010-05-25,20.687000274658203
392053,MA,2010-05-26,20.5
392054,MA,2010-05-27,20.780000686645508
392055,MA,2010-05-28,20.177000045776367
392056,MA,2010-06-01,20.03899955749512
392057,MA,2010-06-02,20.101999282836918
392058,MA,2010-06-03,20.200000762939453
392059,MA,2010-06-04,19.66699981689453
392060,MA,2010-06-07,20.006999969482425
392061,MA,2010-06-08,19.753999710083008
392062,MA,2010-06-09,19.54599952697754
392063,MA,2010-06-10,20.511999130249023
392064,MA,2010-06-11,20.488000869750977
392065,MA,2010-06-14,20.41699981689453
392066,MA,2010-06-15,20.957000732421875
392067,MA,2010-06-16,21.062000274658203
392068,MA,2010-06-17,21.399999618530277
392069,MA,2010-06-18,21.426000595092773
392070,MA,2010-06-21,22.333999633789062
392071,MA,2010-06-22,22.0939998626709
392072,MA,2010-06-23,21.98500061035156
392073,MA,2010-06-24,21.48900032043457
392074,MA,2010-06-25,21.839000701904297
392075,MA,2010-06-28,21.152000427246094
392076,MA,2010-06-29,20.298999786376957
392077,MA,2010-06-30,19.952999114990234
392078,MA,2010-07-01,20.270000457763672
392079,MA,2010-07-02,20.277000427246094
392080,MA,2010-07-06,20.00300025939941
392081,MA,2010-07-07,20.756999969482425
392082,MA,2010-07-08,20.96699905395508
392083,MA,2010-07-09,21.552000045776367
392084,MA,2010-07-12,21.367000579833984
392085,MA,2010-07-13,21.46299934387207
392086,MA,2010-07-14,21.316999435424805
392087,MA,2010-07-15,21.18099975585937
392088,MA,2010-07-16,19.722000122070312
392089,MA,2010-07-19,19.58300018310547
392090,MA,2010-07-20,20.530000686645508
392091,MA,2010-07-21,20.149999618530277
392092,MA,2010-07-22,20.84000015258789
392093,MA,2010-07-23,21.29400062561035
392094,MA,2010-07-26,21.28300094604492
392095,MA,2010-07-27,21.42300033569336
392096,MA,2010-07-28,21.00900077819824
392097,MA,2010-07-29,20.83699989318848
392098,MA,2010-07-30,21.003999710083008
392099,MA,2010-08-02,20.25200080871582
392100,MA,2010-08-03,20.090999603271484
392101,MA,2010-08-04,20.530000686645508
392102,MA,2010-08-05,20.163000106811523
392103,MA,2010-08-06,20.742000579833984
392104,MA,2010-08-09,21.48900032043457
392105,MA,2010-08-10,21.63500022888184
392106,MA,2010-08-11,20.965999603271484
392107,MA,2010-08-12,21.183000564575195
392108,MA,2010-08-13,21.06399917602539
392109,MA,2010-08-16,21.04400062561035
392110,MA,2010-08-17,21.402999877929688
392111,MA,2010-08-18,21.285999298095703
392112,MA,2010-08-19,20.888999938964844
392113,MA,2010-08-20,20.636999130249023
392114,MA,2010-08-23,20.518999099731445
392115,MA,2010-08-24,20.250999450683597
392116,MA,2010-08-25,20.61100006103516
392117,MA,2010-08-26,20.316999435424805
392118,MA,2010-08-27,20.66200065612793
392119,MA,2010-08-30,20.270000457763672
392120,MA,2010-08-31,19.836000442504883
392121,MA,2010-09-01,20.107999801635746
392122,MA,2010-09-02,20.472999572753903
392123,MA,2010-09-03,20.697999954223636
392124,MA,2010-09-07,20.052000045776367
392125,MA,2010-09-08,19.440000534057617
392126,MA,2010-09-09,19.197999954223636
392127,MA,2010-09-10,19.81399917602539
392128,MA,2010-09-13,19.30299949645996
392129,MA,2010-09-14,19.975000381469727
392130,MA,2010-09-15,21.01799964904785
392131,MA,2010-09-16,21.02899932861328
392132,MA,2010-09-17,21.367000579833984
392133,MA,2010-09-20,21.871000289916992
392134,MA,2010-09-21,21.698999404907227
392135,MA,2010-09-22,21.902999877929688
392136,MA,2010-09-23,21.94300079345703
392137,MA,2010-09-24,22.15699958801269
392138,MA,2010-09-27,22.23699951171875
392139,MA,2010-09-28,22.299999237060547
392140,MA,2010-09-29,22.26300048828125
392141,MA,2010-09-30,22.399999618530277
392142,MA,2010-10-01,22.47800064086914
392143,MA,2010-10-04,22.263999938964844
392144,MA,2010-10-05,22.59000015258789
392145,MA,2010-10-06,22.32999992370605
392146,MA,2010-10-07,22.086000442504883
392147,MA,2010-10-08,22.25900077819824
392148,MA,2010-10-11,22.285999298095703
392149,MA,2010-10-12,22.21299934387207
392150,MA,2010-10-13,23.089000701904297
392151,MA,2010-10-14,23.266000747680664
392152,MA,2010-10-15,23.3700008392334
392153,MA,2010-10-18,23.545000076293945
392154,MA,2010-10-19,23.70499992370605
392155,MA,2010-10-20,24.052000045776367
392156,MA,2010-10-21,24.319000244140625
392157,MA,2010-10-22,24.263999938964844
392158,MA,2010-10-25,24.51499938964844
392159,MA,2010-10-26,24.351999282836918
392160,MA,2010-10-27,24.576000213623047
392161,MA,2010-10-28,23.95199966430664
392162,MA,2010-10-29,24.006000518798828
392163,MA,2010-11-01,23.89900016784668
392164,MA,2010-11-02,24.597999572753903
392165,MA,2010-11-03,25.183000564575195
392166,MA,2010-11-04,25.48900032043457
392167,MA,2010-11-05,25.628999710083008
392168,MA,2010-11-08,25.275999069213867
392169,MA,2010-11-09,25.152000427246094
392170,MA,2010-11-10,25.35700035095215
392171,MA,2010-11-11,25.207000732421875
392172,MA,2010-11-12,24.316999435424805
392173,MA,2010-11-15,24.292999267578125
392174,MA,2010-11-16,23.30599975585937
392175,MA,2010-11-17,23.457000732421875
392176,MA,2010-11-18,24.249000549316406
392177,MA,2010-11-19,24.38800048828125
392178,MA,2010-11-22,24.340999603271484
392179,MA,2010-11-23,23.565000534057617
392180,MA,2010-11-24,23.77899932861328
392181,MA,2010-11-26,23.51499938964844
392182,MA,2010-11-29,23.55599975585937
392183,MA,2010-11-30,23.702999114990234
392184,MA,2010-12-01,24.819000244140625
392185,MA,2010-12-02,24.91900062561035
392186,MA,2010-12-03,24.90800094604492
392187,MA,2010-12-06,25.31599998474121
392188,MA,2010-12-07,24.67799949645996
392189,MA,2010-12-08,25.06399917602539
392190,MA,2010-12-09,25.121999740600582
392191,MA,2010-12-10,25.47599983215332
392192,MA,2010-12-13,25.934999465942383
392193,MA,2010-12-14,25.41200065612793
392194,MA,2010-12-15,24.92200088500977
392195,MA,2010-12-16,22.349000930786133
392196,MA,2010-12-17,22.125999450683597
392197,MA,2010-12-20,22.35400009155273
392198,MA,2010-12-21,21.97800064086914
392199,MA,2010-12-22,21.739999771118164
392200,MA,2010-12-23,21.82999992370605
392201,MA,2010-12-27,22.46500015258789
392202,MA,2010-12-28,22.45199966430664
392203,MA,2010-12-29,22.54599952697754
392204,MA,2010-12-30,22.371999740600582
392205,MA,2010-12-31,22.410999298095703
392206,MA,2011-01-03,22.084999084472656
392207,MA,2011-01-04,22.3700008392334
392208,MA,2011-01-05,23.02899932861328
392209,MA,2011-01-06,23.11199951171875
392210,MA,2011-01-07,23.108999252319336
392211,MA,2011-01-10,23.020000457763672
392212,MA,2011-01-11,22.940000534057617
392213,MA,2011-01-12,23.28300094604492
392214,MA,2011-01-13,23.35099983215332
392215,MA,2011-01-14,23.69099998474121
392216,MA,2011-01-18,23.76300048828125
392217,MA,2011-01-19,23.535999298095703
392218,MA,2011-01-20,23.51000022888184
392219,MA,2011-01-21,23.35300064086914
392220,MA,2011-01-24,23.899999618530277
392221,MA,2011-01-25,24.15399932861328
392222,MA,2011-01-26,24.01799964904785
392223,MA,2011-01-27,23.910999298095703
392224,MA,2011-01-28,23.48699951171875
392225,MA,2011-01-31,23.650999069213867
392226,MA,2011-02-01,23.815000534057617
392227,MA,2011-02-02,23.93899917602539
392228,MA,2011-02-03,24.53899955749512
392229,MA,2011-02-04,24.724000930786133
392230,MA,2011-02-07,24.99799919128418
392231,MA,2011-02-08,24.961000442504883
392232,MA,2011-02-09,24.850000381469727
392233,MA,2011-02-10,25.21299934387207
392234,MA,2011-02-11,25.349000930786133
392235,MA,2011-02-14,25.496000289916992
392236,MA,2011-02-15,25.61000061035156
392237,MA,2011-02-16,25.4379997253418
392238,MA,2011-02-17,25.18199920654297
392239,MA,2011-02-18,25.073999404907227
392240,MA,2011-02-22,24.738000869750977
392241,MA,2011-02-23,24.41200065612793
392242,MA,2011-02-24,24.417999267578125
392243,MA,2011-02-25,24.67099952697754
392244,MA,2011-02-28,24.05599975585937
392245,MA,2011-03-01,24.035999298095703
392246,MA,2011-03-02,24.618000030517575
392247,MA,2011-03-03,25.165000915527344
392248,MA,2011-03-04,24.975000381469727
392249,MA,2011-03-07,24.726999282836918
392250,MA,2011-03-08,24.899999618530277
392251,MA,2011-03-09,24.79800033569336
392252,MA,2011-03-10,24.356000900268555
392253,MA,2011-03-11,24.84199905395508
392254,MA,2011-03-14,24.88400077819824
392255,MA,2011-03-15,24.46500015258789
392256,MA,2011-03-16,24.43000030517578
392257,MA,2011-03-17,24.375999450683597
392258,MA,2011-03-18,24.167999267578125
392259,MA,2011-03-21,24.79599952697754
392260,MA,2011-03-22,24.676000595092773
392261,MA,2011-03-23,24.68600082397461
392262,MA,2011-03-24,25.231000900268555
392263,MA,2011-03-25,24.770000457763672
392264,MA,2011-03-28,25.23699951171875
392265,MA,2011-03-29,25.17099952697754
392266,MA,2011-03-30,25.36599922180176
392267,MA,2011-03-31,25.17200088500977
392268,MA,2011-04-01,25.354999542236328
392269,MA,2011-04-04,26.125
392270,MA,2011-04-05,26.292999267578125
392271,MA,2011-04-06,26.54800033569336
392272,MA,2011-04-07,26.517000198364254
392273,MA,2011-04-08,26.30599975585937
392274,MA,2011-04-11,26.660999298095703
392275,MA,2011-04-12,26.29599952697754
392276,MA,2011-04-13,26.97599983215332
392277,MA,2011-04-14,26.886999130249023
392278,MA,2011-04-15,26.757999420166016
392279,MA,2011-04-18,26.5049991607666
392280,MA,2011-04-19,26.70599937438965
392281,MA,2011-04-20,27.00200080871582
392282,MA,2011-04-21,27.327999114990234
392283,MA,2011-04-25,27.14299964904785
392284,MA,2011-04-26,27.63599967956543
392285,MA,2011-04-27,27.535999298095703
392286,MA,2011-04-28,27.46999931335449
392287,MA,2011-04-29,27.589000701904297
392288,MA,2011-05-02,27.52899932861328
392289,MA,2011-05-03,28.238000869750977
392290,MA,2011-05-04,28.23900032043457
392291,MA,2011-05-05,27.450000762939453
392292,MA,2011-05-06,27.424999237060547
392293,MA,2011-05-09,27.87700080871582
392294,MA,2011-05-10,28.11000061035156
392295,MA,2011-05-11,27.8129997253418
392296,MA,2011-05-12,28.209999084472656
392297,MA,2011-05-13,28.0
392298,MA,2011-05-16,27.915000915527344
392299,MA,2011-05-17,28.20499992370605
392300,MA,2011-05-18,28.13500022888184
392301,MA,2011-05-19,28.4060001373291
392302,MA,2011-05-20,27.756999969482425
392303,MA,2011-05-23,27.19599914550781
392304,MA,2011-05-24,27.00900077819824
392305,MA,2011-05-25,27.447999954223636
392306,MA,2011-05-26,28.209999084472656
392307,MA,2011-05-27,28.52400016784668
392308,MA,2011-05-31,28.70499992370605
392309,MA,2011-06-01,28.06599998474121
392310,MA,2011-06-02,28.274999618530277
392311,MA,2011-06-03,27.70599937438965
392312,MA,2011-06-06,27.191999435424805
392313,MA,2011-06-07,27.420000076293945
392314,MA,2011-06-08,27.0
392315,MA,2011-06-09,27.170000076293945
392316,MA,2011-06-10,26.702999114990234
392317,MA,2011-06-13,26.742000579833984
392318,MA,2011-06-14,27.41200065612793
392319,MA,2011-06-15,27.04700088500977
392320,MA,2011-06-16,26.667999267578125
392321,MA,2011-06-17,26.608999252319336
392322,MA,2011-06-20,26.9950008392334
392323,MA,2011-06-21,27.402999877929688
392324,MA,2011-06-22,27.11400032043457
392325,MA,2011-06-23,27.3129997253418
392326,MA,2011-06-24,27.420000076293945
392327,MA,2011-06-27,27.26000022888184
392328,MA,2011-06-28,27.822999954223636
392329,MA,2011-06-29,30.96999931335449
392330,MA,2011-06-30,30.13400077819824
392331,MA,2011-07-01,31.44700050354004
392332,MA,2011-07-05,31.59600067138672
392333,MA,2011-07-06,31.290000915527344
392334,MA,2011-07-07,31.902000427246094
392335,MA,2011-07-08,31.52899932861328
392336,MA,2011-07-11,30.746000289916992
392337,MA,2011-07-12,30.391000747680664
392338,MA,2011-07-13,30.589000701904297
392339,MA,2011-07-14,30.56800079345703
392340,MA,2011-07-15,30.7549991607666
392341,MA,2011-07-18,30.7549991607666
392342,MA,2011-07-19,31.138999938964844
392343,MA,2011-07-20,30.82699966430664
392344,MA,2011-07-21,31.052000045776367
392345,MA,2011-07-22,31.41399955749512
392346,MA,2011-07-25,31.63500022888184
392347,MA,2011-07-26,31.275999069213867
392348,MA,2011-07-27,30.30900001525879
392349,MA,2011-07-28,30.690000534057617
392350,MA,2011-07-29,30.325000762939453
392351,MA,2011-08-01,30.41200065612793
392352,MA,2011-08-02,29.849000930786133
392353,MA,2011-08-03,33.84700012207031
392354,MA,2011-08-04,32.2599983215332
392355,MA,2011-08-05,32.65399932861328
392356,MA,2011-08-08,29.19599914550781
392357,MA,2011-08-09,32.28099822998047
392358,MA,2011-08-10,30.371000289916992
392359,MA,2011-08-11,32.73899841308594
392360,MA,2011-08-12,32.80699920654297
392361,MA,2011-08-15,33.5
392362,MA,2011-08-16,33.5
392363,MA,2011-08-17,32.62200164794922
392364,MA,2011-08-18,30.49099922180176
392365,MA,2011-08-19,30.016000747680664
392366,MA,2011-08-22,30.600000381469727
392367,MA,2011-08-23,32.23899841308594
392368,MA,2011-08-24,32.52000045776367
392369,MA,2011-08-25,32.2859992980957
392370,MA,2011-08-26,32.53300094604492
392371,MA,2011-08-29,32.73699951171875
392372,MA,2011-08-30,32.972999572753906
392373,MA,2011-08-31,32.97100067138672
392374,MA,2011-09-01,33.00600051879883
392375,MA,2011-09-02,32.06800079345703
392376,MA,2011-09-06,32.29999923706055
392377,MA,2011-09-07,33.90999984741211
392378,MA,2011-09-08,33.79100036621094
392379,MA,2011-09-09,32.20199966430664
392380,MA,2011-09-12,32.20399856567383
392381,MA,2011-09-13,32.88600158691406
392382,MA,2011-09-14,33.722999572753906
392383,MA,2011-09-15,34.79399871826172
392384,MA,2011-09-16,34.69499969482422
392385,MA,2011-09-19,34.79800033569336
392386,MA,2011-09-20,35.37799835205078
392387,MA,2011-09-21,34.09700012207031
392388,MA,2011-09-22,33.09600067138672
392389,MA,2011-09-23,33.702999114990234
392390,MA,2011-09-26,33.439998626708984
392391,MA,2011-09-27,33.81100082397461
392392,MA,2011-09-28,32.98199844360352
392393,MA,2011-09-29,32.83700180053711
392394,MA,2011-09-30,31.715999603271484
392395,MA,2011-10-03,31.08799934387207
392396,MA,2011-10-04,30.766000747680664
392397,MA,2011-10-05,31.33300018310547
392398,MA,2011-10-06,31.625999450683597
392399,MA,2011-10-07,31.145999908447266
392400,MA,2011-10-10,32.58100128173828
392401,MA,2011-10-11,32.95100021362305
392402,MA,2011-10-12,32.79899978637695
392403,MA,2011-10-13,33.5989990234375
392404,MA,2011-10-14,34.15800094604492
392405,MA,2011-10-17,33.512001037597656
392406,MA,2011-10-18,33.98899841308594
392407,MA,2011-10-19,32.37699890136719
392408,MA,2011-10-20,32.56800079345703
392409,MA,2011-10-21,33.34000015258789
392410,MA,2011-10-24,34.069000244140625
392411,MA,2011-10-25,32.750999450683594
392412,MA,2011-10-26,32.90599822998047
392413,MA,2011-10-27,34.915000915527344
392414,MA,2011-10-28,35.45800018310547
392415,MA,2011-10-31,34.7239990234375
392416,MA,2011-11-01,33.43000030517578
392417,MA,2011-11-02,35.76599884033203
392418,MA,2011-11-03,36.65900039672852
392419,MA,2011-11-04,36.00899887084961
392420,MA,2011-11-07,36.59099960327149
392421,MA,2011-11-08,36.80699920654297
392422,MA,2011-11-09,35.74399948120117
392423,MA,2011-11-10,36.01100158691406
392424,MA,2011-11-11,37.01499938964844
392425,MA,2011-11-14,36.72700119018555
392426,MA,2011-11-15,37.132999420166016
392427,MA,2011-11-16,36.09999847412109
392428,MA,2011-11-17,35.93899917602539
392429,MA,2011-11-18,36.04199981689453
392430,MA,2011-11-21,35.18000030517578
392431,MA,2011-11-22,35.45500183105469
392432,MA,2011-11-23,34.70500183105469
392433,MA,2011-11-25,34.619998931884766
392434,MA,2011-11-28,35.92499923706055
392435,MA,2011-11-29,35.768001556396484
392436,MA,2011-11-30,37.45500183105469
392437,MA,2011-12-01,38.09600067138672
392438,MA,2011-12-02,37.8380012512207
392439,MA,2011-12-05,37.28400039672852
392440,MA,2011-12-06,37.130001068115234
392441,MA,2011-12-07,37.435001373291016
392442,MA,2011-12-08,36.930999755859375
392443,MA,2011-12-09,37.742000579833984
392444,MA,2011-12-12,37.12799835205078
392445,MA,2011-12-13,36.89400100708008
392446,MA,2011-12-14,36.11199951171875
392447,MA,2011-12-15,35.92100143432617
392448,MA,2011-12-16,36.21599960327149
392449,MA,2011-12-19,35.874000549316406
392450,MA,2011-12-20,37.39099884033203
392451,MA,2011-12-21,37.417999267578125
392452,MA,2011-12-22,37.125
392453,MA,2011-12-23,37.81499862670898
392454,MA,2011-12-27,37.47499847412109
392455,MA,2011-12-28,37.37799835205078
392456,MA,2011-12-29,37.82699966430664
392457,MA,2011-12-30,37.28200149536133
392458,MA,2012-01-03,36.83700180053711
392459,MA,2012-01-04,35.625
392460,MA,2012-01-05,35.24100112915039
392461,MA,2012-01-06,34.29199981689453
392462,MA,2012-01-09,34.582000732421875
392463,MA,2012-01-10,34.882999420166016
392464,MA,2012-01-11,34.14699935913086
392465,MA,2012-01-12,34.33000183105469
392466,MA,2012-01-13,33.90800094604492
392467,MA,2012-01-17,34.59700012207031
392468,MA,2012-01-18,35.237998962402344
392469,MA,2012-01-19,35.290000915527344
392470,MA,2012-01-20,34.066001892089844
392471,MA,2012-01-23,33.90599822998047
392472,MA,2012-01-24,34.268001556396484
392473,MA,2012-01-25,34.87699890136719
392474,MA,2012-01-26,34.78300094604492
392475,MA,2012-01-27,34.87900161743164
392476,MA,2012-01-30,35.196998596191406
392477,MA,2012-01-31,35.55699920654297
392478,MA,2012-02-01,35.762001037597656
392479,MA,2012-02-02,38.15700149536133
392480,MA,2012-02-03,39.03200149536133
392481,MA,2012-02-06,39.13100051879883
392482,MA,2012-02-07,39.29100036621094
392483,MA,2012-02-08,39.49100112915039
392484,MA,2012-02-09,39.63999938964844
392485,MA,2012-02-10,39.61399841308594
392486,MA,2012-02-13,39.665000915527344
392487,MA,2012-02-14,39.55500030517578
392488,MA,2012-02-15,39.29600143432617
392489,MA,2012-02-16,39.31499862670898
392490,MA,2012-02-17,39.59999847412109
392491,MA,2012-02-21,39.95500183105469
392492,MA,2012-02-22,40.68299865722656
392493,MA,2012-02-23,40.61000061035156
392494,MA,2012-02-24,41.56100082397461
392495,MA,2012-02-27,42.13999938964844
392496,MA,2012-02-28,42.39699935913086
392497,MA,2012-02-29,42.0
392498,MA,2012-03-01,42.042999267578125
392499,MA,2012-03-02,41.27799987792969
392500,MA,2012-03-05,41.762001037597656
392501,MA,2012-03-06,40.83399963378906
392502,MA,2012-03-07,41.17399978637695
392503,MA,2012-03-08,41.72600173950195
392504,MA,2012-03-09,41.95199966430664
392505,MA,2012-03-12,41.98600006103516
392506,MA,2012-03-13,42.321998596191406
392507,MA,2012-03-14,42.141998291015625
392508,MA,2012-03-15,41.95500183105469
392509,MA,2012-03-16,42.016998291015625
392510,MA,2012-03-19,42.50899887084961
392511,MA,2012-03-20,41.89799880981445
392512,MA,2012-03-21,41.79399871826172
392513,MA,2012-03-22,41.68399810791016
392514,MA,2012-03-23,42.4010009765625
392515,MA,2012-03-26,43.56800079345703
392516,MA,2012-03-27,43.06600189208984
392517,MA,2012-03-28,42.75199890136719
392518,MA,2012-03-29,42.821998596191406
392519,MA,2012-03-30,42.05400085449219
392520,MA,2012-04-02,43.20500183105469
392521,MA,2012-04-03,43.80199813842773
392522,MA,2012-04-04,43.09400177001953
392523,MA,2012-04-05,43.98500061035156
392524,MA,2012-04-09,43.92900085449219
392525,MA,2012-04-10,42.47299957275391
392526,MA,2012-04-11,43.00400161743164
392527,MA,2012-04-12,43.39799880981445
392528,MA,2012-04-13,44.04600143432617
392529,MA,2012-04-16,43.26599884033203
392530,MA,2012-04-17,43.84299850463867
392531,MA,2012-04-18,43.66999816894531
392532,MA,2012-04-19,43.68199920654297
392533,MA,2012-04-20,44.04399871826172
392534,MA,2012-04-23,43.0260009765625
392535,MA,2012-04-24,43.02999877929688
392536,MA,2012-04-25,44.50600051879883
392537,MA,2012-04-26,45.39799880981445
392538,MA,2012-04-27,45.757999420166016
392539,MA,2012-04-30,45.22700119018555
392540,MA,2012-05-01,45.59000015258789
392541,MA,2012-05-02,45.14500045776367
392542,MA,2012-05-03,44.24300003051758
392543,MA,2012-05-04,43.96900177001953
392544,MA,2012-05-07,43.61199951171875
392545,MA,2012-05-08,43.16400146484375
392546,MA,2012-05-09,42.28300094604492
392547,MA,2012-05-10,42.29800033569336
392548,MA,2012-05-11,42.2400016784668
392549,MA,2012-05-14,41.44400024414063
392550,MA,2012-05-15,41.446998596191406
392551,MA,2012-05-16,40.9370002746582
392552,MA,2012-05-17,39.858001708984375
392553,MA,2012-05-18,39.45600128173828
392554,MA,2012-05-21,41.05799865722656
392555,MA,2012-05-22,41.34400177001953
392556,MA,2012-05-23,41.70899963378906
392557,MA,2012-05-24,41.983001708984375
392558,MA,2012-05-25,41.39599990844727
392559,MA,2012-05-29,41.60499954223633
392560,MA,2012-05-30,41.15800094604492
392561,MA,2012-05-31,40.6510009765625
392562,MA,2012-06-01,39.178001403808594
392563,MA,2012-06-04,40.0260009765625
392564,MA,2012-06-05,40.81999969482422
392565,MA,2012-06-06,41.99800109863281
392566,MA,2012-06-07,41.57099914550781
392567,MA,2012-06-08,41.65499877929688
392568,MA,2012-06-11,41.38399887084961
392569,MA,2012-06-12,41.775001525878906
392570,MA,2012-06-13,40.97499847412109
392571,MA,2012-06-14,41.90499877929688
392572,MA,2012-06-15,42.66899871826172
392573,MA,2012-06-18,42.5620002746582
392574,MA,2012-06-19,42.75699996948242
392575,MA,2012-06-20,42.88100051879883
392576,MA,2012-06-21,42.117000579833984
392577,MA,2012-06-22,43.507999420166016
392578,MA,2012-06-25,42.85200119018555
392579,MA,2012-06-26,43.22200012207031
392580,MA,2012-06-27,43.19200134277344
392581,MA,2012-06-28,42.130001068115234
392582,MA,2012-06-29,43.01100158691406
392583,MA,2012-07-02,43.9900016784668
392584,MA,2012-07-03,44.17699813842773
392585,MA,2012-07-05,44.40499877929688
392586,MA,2012-07-06,44.16299819946289
392587,MA,2012-07-09,43.12699890136719
392588,MA,2012-07-10,42.025001525878906
392589,MA,2012-07-11,41.98899841308594
392590,MA,2012-07-12,42.42499923706055
392591,MA,2012-07-13,42.959999084472656
392592,MA,2012-07-16,43.68899917602539
392593,MA,2012-07-17,43.56800079345703
392594,MA,2012-07-18,43.68199920654297
392595,MA,2012-07-19,42.79399871826172
392596,MA,2012-07-20,42.31499862670898
392597,MA,2012-07-23,41.59799957275391
392598,MA,2012-07-24,40.98899841308594
392599,MA,2012-07-25,41.233001708984375
392600,MA,2012-07-26,42.37699890136719
392601,MA,2012-07-27,43.67499923706055
392602,MA,2012-07-30,44.1150016784668
392603,MA,2012-07-31,43.65700149536133
392604,MA,2012-08-01,42.720001220703125
392605,MA,2012-08-02,42.34299850463867
392606,MA,2012-08-03,42.41299819946289
392607,MA,2012-08-06,41.98500061035156
392608,MA,2012-08-07,41.63999938964844
392609,MA,2012-08-08,42.44499969482422
392610,MA,2012-08-09,42.59400177001953
392611,MA,2012-08-10,42.60300064086914
392612,MA,2012-08-13,42.5629997253418
392613,MA,2012-08-14,42.80799865722656
392614,MA,2012-08-15,42.70899963378906
392615,MA,2012-08-16,42.85200119018555
392616,MA,2012-08-17,42.680999755859375
392617,MA,2012-08-20,42.720001220703125
392618,MA,2012-08-21,42.33100128173828
392619,MA,2012-08-22,42.119998931884766
392620,MA,2012-08-23,41.83300018310547
392621,MA,2012-08-24,42.244998931884766
392622,MA,2012-08-27,42.34199905395508
392623,MA,2012-08-28,42.459999084472656
392624,MA,2012-08-29,42.58200073242188
392625,MA,2012-08-30,42.095001220703125
392626,MA,2012-08-31,42.290000915527344
392627,MA,2012-09-04,42.4379997253418
392628,MA,2012-09-05,42.209999084472656
392629,MA,2012-09-06,43.2599983215332
392630,MA,2012-09-07,43.619998931884766
392631,MA,2012-09-10,43.749000549316406
392632,MA,2012-09-11,44.2869987487793
392633,MA,2012-09-12,44.64099884033203
392634,MA,2012-09-13,45.5260009765625
392635,MA,2012-09-14,45.417999267578125
392636,MA,2012-09-17,45.34999847412109
392637,MA,2012-09-18,45.29800033569336
392638,MA,2012-09-19,45.18899917602539
392639,MA,2012-09-20,45.417999267578125
392640,MA,2012-09-21,45.95199966430664
392641,MA,2012-09-24,45.52899932861328
392642,MA,2012-09-25,45.152000427246094
392643,MA,2012-09-26,44.58399963378906
392644,MA,2012-09-27,45.21699905395508
392645,MA,2012-09-28,45.14799880981445
392646,MA,2012-10-01,45.68899917602539
392647,MA,2012-10-02,45.76499938964844
392648,MA,2012-10-03,47.3759994506836
392649,MA,2012-10-04,47.48799896240234
392650,MA,2012-10-05,47.527000427246094
392651,MA,2012-10-08,47.19300079345703
392652,MA,2012-10-09,46.48799896240234
392653,MA,2012-10-10,46.20899963378906
392654,MA,2012-10-11,47.25699996948242
392655,MA,2012-10-12,47.33599853515625
392656,MA,2012-10-15,47.58200073242188
392657,MA,2012-10-16,47.9010009765625
392658,MA,2012-10-17,48.29999923706055
392659,MA,2012-10-18,47.58300018310547
392660,MA,2012-10-19,47.00600051879883
392661,MA,2012-10-22,46.69300079345703
392662,MA,2012-10-23,45.98600006103516
392663,MA,2012-10-24,45.45399856567383
392664,MA,2012-10-25,44.93600082397461
392665,MA,2012-10-26,45.29800033569336
392666,MA,2012-10-31,46.09299850463867
392667,MA,2012-11-01,46.86899948120117
392668,MA,2012-11-02,46.94499969482422
392669,MA,2012-11-05,46.56499862670898
392670,MA,2012-11-06,47.178001403808594
392671,MA,2012-11-07,46.470001220703125
392672,MA,2012-11-08,46.18000030517578
392673,MA,2012-11-09,46.46599960327149
392674,MA,2012-11-12,47.0
392675,MA,2012-11-13,47.12200164794922
392676,MA,2012-11-14,46.33100128173828
392677,MA,2012-11-15,45.71599960327149
392678,MA,2012-11-16,46.45899963378906
392679,MA,2012-11-19,47.86800003051758
392680,MA,2012-11-20,47.75699996948242
392681,MA,2012-11-21,47.94300079345703
392682,MA,2012-11-23,48.124000549316406
392683,MA,2012-11-26,48.00299835205078
392684,MA,2012-11-27,47.8489990234375
392685,MA,2012-11-28,48.1510009765625
392686,MA,2012-11-29,48.62099838256836
392687,MA,2012-11-30,48.86800003051758
392688,MA,2012-12-03,48.665000915527344
392689,MA,2012-12-04,48.34199905395508
392690,MA,2012-12-05,47.79999923706055
392691,MA,2012-12-06,48.0880012512207
392692,MA,2012-12-07,47.60900115966797
392693,MA,2012-12-10,47.959999084472656
392694,MA,2012-12-11,48.152000427246094
392695,MA,2012-12-12,48.34400177001953
392696,MA,2012-12-13,48.44300079345703
392697,MA,2012-12-14,48.22999954223633
392698,MA,2012-12-17,48.93199920654297
392699,MA,2012-12-18,49.28799819946289
392700,MA,2012-12-19,48.93899917602539
392701,MA,2012-12-20,49.85300064086914
392702,MA,2012-12-21,49.35699844360352
392703,MA,2012-12-24,49.50199890136719
392704,MA,2012-12-26,48.619998931884766
392705,MA,2012-12-27,48.7869987487793
392706,MA,2012-12-28,48.30799865722656
392707,MA,2012-12-31,49.12799835205078
392708,MA,2013-01-02,51.027000427246094
392709,MA,2013-01-03,51.09999847412109
392710,MA,2013-01-04,51.09799957275391
392711,MA,2013-01-07,51.95299911499024
392712,MA,2013-01-08,51.78200149536133
392713,MA,2013-01-09,53.23899841308594
392714,MA,2013-01-10,52.76499938964844
392715,MA,2013-01-11,52.86800003051758
392716,MA,2013-01-14,52.35100173950195
392717,MA,2013-01-15,52.27999877929688
392718,MA,2013-01-16,52.12900161743164
392719,MA,2013-01-17,52.334999084472656
392720,MA,2013-01-18,52.09999847412109
392721,MA,2013-01-22,51.97600173950195
392722,MA,2013-01-23,51.75600051879883
392723,MA,2013-01-24,52.22600173950195
392724,MA,2013-01-25,51.94200134277344
392725,MA,2013-01-28,51.4119987487793
392726,MA,2013-01-29,51.84799957275391
392727,MA,2013-01-30,51.59999847412109
392728,MA,2013-01-31,51.84000015258789
392729,MA,2013-02-01,51.87099838256836
392730,MA,2013-02-04,51.422000885009766
392731,MA,2013-02-05,52.06900024414063
392732,MA,2013-02-06,52.35499954223633
392733,MA,2013-02-07,51.95500183105469
392734,MA,2013-02-08,52.446998596191406
392735,MA,2013-02-11,52.084999084472656
392736,MA,2013-02-12,51.9640007019043
392737,MA,2013-02-13,51.92100143432617
392738,MA,2013-02-14,52.21599960327149
392739,MA,2013-02-15,52.3129997253418
392740,MA,2013-02-19,52.2859992980957
392741,MA,2013-02-20,51.29100036621094
392742,MA,2013-02-21,51.95899963378906
392743,MA,2013-02-22,52.382999420166016
392744,MA,2013-02-25,51.09000015258789
392745,MA,2013-02-26,50.970001220703125
392746,MA,2013-02-27,51.51900100708008
392747,MA,2013-02-28,51.78200149536133
392748,MA,2013-03-01,51.83000183105469
392749,MA,2013-03-04,52.14099884033203
392750,MA,2013-03-05,52.709999084472656
392751,MA,2013-03-06,52.757999420166016
392752,MA,2013-03-07,52.66699981689453
392753,MA,2013-03-08,52.92300033569336
392754,MA,2013-03-11,53.0890007019043
392755,MA,2013-03-12,52.31600189208984
392756,MA,2013-03-13,52.74800109863281
392757,MA,2013-03-14,52.71799850463867
392758,MA,2013-03-15,51.9370002746582
392759,MA,2013-03-18,51.5009994506836
392760,MA,2013-03-19,51.15999984741211
392761,MA,2013-03-20,51.86199951171875
392762,MA,2013-03-21,51.4010009765625
392763,MA,2013-03-22,51.75
392764,MA,2013-03-25,51.999000549316406
392765,MA,2013-03-26,53.547000885009766
392766,MA,2013-03-27,53.803001403808594
392767,MA,2013-03-28,54.11299896240234
392768,MA,2013-04-01,53.72299957275391
392769,MA,2013-04-02,54.05899810791016
392770,MA,2013-04-03,53.32500076293945
392771,MA,2013-04-04,53.422000885009766
392772,MA,2013-04-05,53.15999984741211
392773,MA,2013-04-08,53.4370002746582
392774,MA,2013-04-09,52.76399993896485
392775,MA,2013-04-10,53.44300079345703
392776,MA,2013-04-11,54.124000549316406
392777,MA,2013-04-12,53.29899978637695
392778,MA,2013-04-15,52.17100143432617
392779,MA,2013-04-16,53.15800094604492
392780,MA,2013-04-17,52.57600021362305
392781,MA,2013-04-18,52.09999847412109
392782,MA,2013-04-19,52.19599914550781
392783,MA,2013-04-22,52.21099853515625
392784,MA,2013-04-23,53.09999847412109
392785,MA,2013-04-24,53.20199966430664
392786,MA,2013-04-25,53.51399993896485
392787,MA,2013-04-26,53.53300094604492
392788,MA,2013-04-29,53.9010009765625
392789,MA,2013-04-30,55.292999267578125
392790,MA,2013-05-01,53.98199844360352
392791,MA,2013-05-02,54.553001403808594
392792,MA,2013-05-03,55.35499954223633
392793,MA,2013-05-06,54.77299880981445
392794,MA,2013-05-07,55.1259994506836
392795,MA,2013-05-08,55.37200164794922
392796,MA,2013-05-09,55.1879997253418
392797,MA,2013-05-10,55.51300048828125
392798,MA,2013-05-13,55.58399963378906
392799,MA,2013-05-14,56.96799850463867
392800,MA,2013-05-15,57.43600082397461
392801,MA,2013-05-16,57.01399993896485
392802,MA,2013-05-17,58.47800064086914
392803,MA,2013-05-20,58.33399963378906
392804,MA,2013-05-21,58.48500061035156
392805,MA,2013-05-22,57.67100143432617
392806,MA,2013-05-23,56.97299957275391
392807,MA,2013-05-24,57.14599990844727
392808,MA,2013-05-28,57.57400131225586
392809,MA,2013-05-29,57.30099868774414
392810,MA,2013-05-30,57.61600112915039
392811,MA,2013-05-31,57.025001525878906
392812,MA,2013-06-03,57.59099960327149
392813,MA,2013-06-04,56.821998596191406
392814,MA,2013-06-05,55.95700073242188
392815,MA,2013-06-06,56.494998931884766
392816,MA,2013-06-07,56.625
392817,MA,2013-06-10,56.57799911499024
392818,MA,2013-06-11,56.04399871826172
392819,MA,2013-06-12,55.79800033569336
392820,MA,2013-06-13,57.37200164794922
392821,MA,2013-06-14,57.11600112915039
392822,MA,2013-06-17,57.81900024414063
392823,MA,2013-06-18,58.44100189208984
392824,MA,2013-06-19,58.637001037597656
392825,MA,2013-06-20,57.27199935913086
392826,MA,2013-06-21,57.32899856567383
392827,MA,2013-06-24,56.2599983215332
392828,MA,2013-06-25,56.45800018310547
392829,MA,2013-06-26,57.0
392830,MA,2013-06-27,57.06800079345703
392831,MA,2013-06-28,57.45000076293945
392832,MA,2013-07-01,58.32099914550781
392833,MA,2013-07-02,58.305999755859375
392834,MA,2013-07-03,58.61800003051758
392835,MA,2013-07-05,59.50299835205078
392836,MA,2013-07-08,58.92900085449219
392837,MA,2013-07-09,59.35900115966797
392838,MA,2013-07-10,59.09099960327149
392839,MA,2013-07-11,60.10200119018555
392840,MA,2013-07-12,59.88600158691406
392841,MA,2013-07-15,59.58700180053711
392842,MA,2013-07-16,58.979000091552734
392843,MA,2013-07-17,59.334999084472656
392844,MA,2013-07-18,59.69200134277344
392845,MA,2013-07-19,59.33300018310547
392846,MA,2013-07-22,60.2599983215332
392847,MA,2013-07-23,59.79999923706055
392848,MA,2013-07-24,59.0989990234375
392849,MA,2013-07-25,59.89799880981445
392850,MA,2013-07-26,59.81499862670898
392851,MA,2013-07-29,59.70199966430664
392852,MA,2013-07-30,60.141998291015625
392853,MA,2013-07-31,61.06100082397461
392854,MA,2013-08-01,64.63800048828125
392855,MA,2013-08-02,64.55699920654297
392856,MA,2013-08-05,64.24500274658203
392857,MA,2013-08-06,65.4000015258789
392858,MA,2013-08-07,64.63200378417969
392859,MA,2013-08-08,64.58399963378906
392860,MA,2013-08-09,63.79600143432617
392861,MA,2013-08-12,63.071998596191406
392862,MA,2013-08-13,63.33300018310547
392863,MA,2013-08-14,62.99800109863281
392864,MA,2013-08-15,61.874000549316406
392865,MA,2013-08-16,61.82099914550781
392866,MA,2013-08-19,61.98899841308594
392867,MA,2013-08-20,62.24100112915039
392868,MA,2013-08-21,61.930999755859375
392869,MA,2013-08-22,62.108001708984375
392870,MA,2013-08-23,62.61100006103516
392871,MA,2013-08-26,61.51800155639648
392872,MA,2013-08-27,60.79199981689453
392873,MA,2013-08-28,61.06100082397461
392874,MA,2013-08-29,61.25699996948242
392875,MA,2013-08-30,60.608001708984375
392876,MA,2013-09-03,62.345001220703125
392877,MA,2013-09-04,62.34000015258789
392878,MA,2013-09-05,62.900001525878906
392879,MA,2013-09-06,63.6619987487793
392880,MA,2013-09-09,64.04000091552734
392881,MA,2013-09-10,65.1500015258789
392882,MA,2013-09-11,65.84600067138672
392883,MA,2013-09-12,66.75199890136719
392884,MA,2013-09-13,66.64099884033203
392885,MA,2013-09-16,67.0999984741211
392886,MA,2013-09-17,67.91699981689453
392887,MA,2013-09-18,68.76399993896484
392888,MA,2013-09-19,68.63700103759766
392889,MA,2013-09-20,68.5739974975586
392890,MA,2013-09-23,68.29900360107422
392891,MA,2013-09-24,68.53700256347656
392892,MA,2013-09-25,67.19400024414062
392893,MA,2013-09-26,67.75800323486328
392894,MA,2013-09-27,68.18499755859375
392895,MA,2013-09-30,67.27799987792969
392896,MA,2013-10-01,67.77899932861328
392897,MA,2013-10-02,67.63099670410156
392898,MA,2013-10-03,66.90599822998047
392899,MA,2013-10-04,67.33300018310547
392900,MA,2013-10-07,66.60700225830078
392901,MA,2013-10-08,65.38700103759766
392902,MA,2013-10-09,65.7229995727539
392903,MA,2013-10-10,67.85900115966797
392904,MA,2013-10-11,68.41799926757812
392905,MA,2013-10-14,68.91000366210938
392906,MA,2013-10-15,68.63899993896484
392907,MA,2013-10-16,69.55000305175781
392908,MA,2013-10-17,70.46399688720703
392909,MA,2013-10-18,71.51899719238281
392910,MA,2013-10-21,71.78399658203125
392911,MA,2013-10-22,71.86799621582031
392912,MA,2013-10-23,71.09700012207031
392913,MA,2013-10-24,72.46900177001953
392914,MA,2013-10-25,72.37799835205078
392915,MA,2013-10-28,72.99400329589844
392916,MA,2013-10-29,73.24400329589844
392917,MA,2013-10-30,72.56800079345703
392918,MA,2013-10-31,71.70999908447266
392919,MA,2013-11-01,73.74800109863281
392920,MA,2013-11-04,72.83999633789062
392921,MA,2013-11-05,73.63800048828125
392922,MA,2013-11-06,73.38700103759766
392923,MA,2013-11-07,72.13200378417969
392924,MA,2013-11-08,73.4469985961914
392925,MA,2013-11-11,74.11599731445312
392926,MA,2013-11-12,73.76799774169922
392927,MA,2013-11-13,73.5479965209961
392928,MA,2013-11-14,74.35299682617188
392929,MA,2013-11-15,75.22599792480469
392930,MA,2013-11-18,75.45500183105469
392931,MA,2013-11-19,74.69499969482422
392932,MA,2013-11-20,74.59300231933594
392933,MA,2013-11-21,74.69999694824219
392934,MA,2013-11-22,75.44499969482422
392935,MA,2013-11-25,75.64900207519531
392936,MA,2013-11-26,75.7040023803711
392937,MA,2013-11-27,76.04000091552734
392938,MA,2013-11-29,76.08100128173828
392939,MA,2013-12-02,75.61199951171875
392940,MA,2013-12-03,75.41000366210938
392941,MA,2013-12-04,74.81700134277344
392942,MA,2013-12-05,75.1500015258789
392943,MA,2013-12-06,75.84700012207031
392944,MA,2013-12-09,75.88600158691406
392945,MA,2013-12-10,76.36100006103516
392946,MA,2013-12-11,79.05699920654297
392947,MA,2013-12-12,78.25399780273438
392948,MA,2013-12-13,78.7969970703125
392949,MA,2013-12-16,79.67500305175781
392950,MA,2013-12-17,79.79499816894531
392951,MA,2013-12-18,80.20600128173828
392952,MA,2013-12-19,80.53800201416016
392953,MA,2013-12-20,81.70500183105469
392954,MA,2013-12-23,81.51000213623047
392955,MA,2013-12-24,81.31999969482422
392956,MA,2013-12-26,82.19000244140625
392957,MA,2013-12-27,82.78700256347656
392958,MA,2013-12-30,83.33000183105469
392959,MA,2013-12-31,83.5459976196289
392960,MA,2014-01-02,83.41400146484375
392961,MA,2014-01-03,83.08100128173828
392962,MA,2014-01-06,82.66899871826172
392963,MA,2014-01-07,83.70899963378906
392964,MA,2014-01-08,83.68399810791016
392965,MA,2014-01-09,84.36000061035156
392966,MA,2014-01-10,83.47599792480469
392967,MA,2014-01-13,81.0
392968,MA,2014-01-14,82.1709976196289
392969,MA,2014-01-15,82.33699798583984
392970,MA,2014-01-16,82.55000305175781
392971,MA,2014-01-17,81.84200286865234
392972,MA,2014-01-21,81.8479995727539
392973,MA,2014-01-22,83.30000305175781
392974,MA,2014-01-23,82.36000061035156
392975,MA,2014-01-24,78.51000213623047
392976,MA,2014-01-27,76.05000305175781
392977,MA,2014-01-28,78.83000183105469
392978,MA,2014-01-29,77.69999694824219
392979,MA,2014-01-30,79.76000213623047
392980,MA,2014-01-31,75.68000030517578
392981,MA,2014-02-03,73.91000366210938
392982,MA,2014-02-04,73.12000274658203
392983,MA,2014-02-05,72.83999633789062
392984,MA,2014-02-06,74.9000015258789
392985,MA,2014-02-07,76.30999755859375
392986,MA,2014-02-10,76.3499984741211
392987,MA,2014-02-11,76.19000244140625
392988,MA,2014-02-12,75.97000122070312
392989,MA,2014-02-13,76.52999877929688
392990,MA,2014-02-14,77.38999938964844
392991,MA,2014-02-18,77.48999786376953
392992,MA,2014-02-19,76.6500015258789
392993,MA,2014-02-20,75.86000061035156
392994,MA,2014-02-21,75.69999694824219
392995,MA,2014-02-24,75.95999908447266
392996,MA,2014-02-25,76.73999786376953
392997,MA,2014-02-26,77.36000061035156
392998,MA,2014-02-27,77.76000213623047
392999,MA,2014-02-28,77.72000122070312
393000,MA,2014-03-03,76.7300033569336
393001,MA,2014-03-04,78.5
393002,MA,2014-03-05,78.19999694824219
393003,MA,2014-03-06,77.62999725341797
393004,MA,2014-03-07,77.94000244140625
393005,MA,2014-03-10,77.38999938964844
393006,MA,2014-03-11,77.9000015258789
393007,MA,2014-03-12,78.33999633789062
393008,MA,2014-03-13,76.62000274658203
393009,MA,2014-03-14,76.33999633789062
393010,MA,2014-03-17,77.83000183105469
393011,MA,2014-03-18,78.91999816894531
393012,MA,2014-03-19,78.30999755859375
393013,MA,2014-03-20,78.41000366210938
393014,MA,2014-03-21,75.98999786376953
393015,MA,2014-03-24,77.38999938964844
393016,MA,2014-03-25,75.27999877929688
393017,MA,2014-03-26,73.70999908447266
393018,MA,2014-03-27,73.33999633789062
393019,MA,2014-03-28,73.22000122070312
393020,MA,2014-03-31,74.69999694824219
393021,MA,2014-04-01,74.80999755859375
393022,MA,2014-04-02,74.69999694824219
393023,MA,2014-04-03,74.52999877929688
393024,MA,2014-04-04,72.18000030517578
393025,MA,2014-04-07,71.33000183105469
393026,MA,2014-04-08,71.5199966430664
393027,MA,2014-04-09,73.55999755859375
393028,MA,2014-04-10,71.16999816894531
393029,MA,2014-04-11,68.68000030517578
393030,MA,2014-04-14,71.18000030517578
393031,MA,2014-04-15,72.1500015258789
393032,MA,2014-04-16,73.93000030517578
393033,MA,2014-04-17,74.12999725341797
393034,MA,2014-04-21,74.30999755859375
393035,MA,2014-04-22,74.52999877929688
393036,MA,2014-04-23,73.36000061035156
393037,MA,2014-04-24,74.3499984741211
393038,MA,2014-04-25,70.66000366210938
393039,MA,2014-04-28,71.23999786376953
393040,MA,2014-04-29,72.02999877929688
393041,MA,2014-04-30,73.55000305175781
393042,MA,2014-05-01,74.22000122070312
393043,MA,2014-05-02,73.77999877929688
393044,MA,2014-05-05,74.81999969482422
393045,MA,2014-05-06,73.80999755859375
393046,MA,2014-05-07,73.87000274658203
393047,MA,2014-05-08,74.23999786376953
393048,MA,2014-05-09,74.37999725341797
393049,MA,2014-05-12,75.0199966430664
393050,MA,2014-05-13,74.83000183105469
393051,MA,2014-05-14,74.0999984741211
393052,MA,2014-05-15,73.08000183105469
393053,MA,2014-05-16,73.75
393054,MA,2014-05-19,73.86000061035156
393055,MA,2014-05-20,73.6500015258789
393056,MA,2014-05-21,75.62999725341797
393057,MA,2014-05-22,75.75
393058,MA,2014-05-23,76.44999694824219
393059,MA,2014-05-27,77.02999877929688
393060,MA,2014-05-28,76.93000030517578
393061,MA,2014-05-29,76.79000091552734
393062,MA,2014-05-30,76.44999694824219
393063,MA,2014-06-02,77.05000305175781
393064,MA,2014-06-03,76.3499984741211
393065,MA,2014-06-04,76.31999969482422
393066,MA,2014-06-05,76.83999633789062
393067,MA,2014-06-06,77.47000122070312
393068,MA,2014-06-09,76.86000061035156
393069,MA,2014-06-10,77.36000061035156
393070,MA,2014-06-11,76.87000274658203
393071,MA,2014-06-12,75.72000122070312
393072,MA,2014-06-13,75.94000244140625
393073,MA,2014-06-16,75.11000061035156
393074,MA,2014-06-17,74.9800033569336
393075,MA,2014-06-18,75.12000274658203
393076,MA,2014-06-19,74.2699966430664
393077,MA,2014-06-20,73.80999755859375
393078,MA,2014-06-23,74.13999938964844
393079,MA,2014-06-24,72.69999694824219
393080,MA,2014-06-25,73.04000091552734
393081,MA,2014-06-26,72.7699966430664
393082,MA,2014-06-27,73.4000015258789
393083,MA,2014-06-30,73.47000122070312
393084,MA,2014-07-01,75.52999877929688
393085,MA,2014-07-02,76.19999694824219
393086,MA,2014-07-03,76.73999786376953
393087,MA,2014-07-07,76.18000030517578
393088,MA,2014-07-08,75.69000244140625
393089,MA,2014-07-09,76.62999725341797
393090,MA,2014-07-10,75.47000122070312
393091,MA,2014-07-11,75.83000183105469
393092,MA,2014-07-14,77.33000183105469
393093,MA,2014-07-15,78.31999969482422
393094,MA,2014-07-16,78.30999755859375
393095,MA,2014-07-17,76.38999938964844
393096,MA,2014-07-18,77.5
393097,MA,2014-07-21,77.3499984741211
393098,MA,2014-07-22,78.2699966430664
393099,MA,2014-07-23,77.73999786376953
393100,MA,2014-07-24,77.56999969482422
393101,MA,2014-07-25,75.75
393102,MA,2014-07-28,76.19000244140625
393103,MA,2014-07-29,75.88999938964844
393104,MA,2014-07-30,75.91000366210938
393105,MA,2014-07-31,74.1500015258789
393106,MA,2014-08-01,74.9800033569336
393107,MA,2014-08-04,75.68000030517578
393108,MA,2014-08-05,75.19999694824219
393109,MA,2014-08-06,75.36000061035156
393110,MA,2014-08-07,74.05999755859375
393111,MA,2014-08-08,75.16999816894531
393112,MA,2014-08-11,75.62999725341797
393113,MA,2014-08-12,75.62999725341797
393114,MA,2014-08-13,76.30000305175781
393115,MA,2014-08-14,76.05000305175781
393116,MA,2014-08-15,75.20999908447266
393117,MA,2014-08-18,76.7699966430664
393118,MA,2014-08-19,76.4000015258789
393119,MA,2014-08-20,76.38999938964844
393120,MA,2014-08-21,76.98999786376953
393121,MA,2014-08-22,76.4800033569336
393122,MA,2014-08-25,76.43000030517578
393123,MA,2014-08-26,77.0
393124,MA,2014-08-27,76.63999938964844
393125,MA,2014-08-28,76.16000366210938
393126,MA,2014-08-29,75.80999755859375
393127,MA,2014-09-02,75.58000183105469
393128,MA,2014-09-03,75.94000244140625
393129,MA,2014-09-04,76.37999725341797
393130,MA,2014-09-05,76.86000061035156
393131,MA,2014-09-08,76.2300033569336
393132,MA,2014-09-09,76.06999969482422
393133,MA,2014-09-10,76.6500015258789
393134,MA,2014-09-11,75.62000274658203
393135,MA,2014-09-12,75.47000122070312
393136,MA,2014-09-15,75.23999786376953
393137,MA,2014-09-16,76.58999633789062
393138,MA,2014-09-17,76.22000122070312
393139,MA,2014-09-18,77.80000305175781
393140,MA,2014-09-19,77.27999877929688
393141,MA,2014-09-22,76.16000366210938
393142,MA,2014-09-23,75.51000213623047
393143,MA,2014-09-24,77.05000305175781
393144,MA,2014-09-25,74.72000122070312
393145,MA,2014-09-26,75.05999755859375
393146,MA,2014-09-29,74.5199966430664
393147,MA,2014-09-30,73.91999816894531
393148,MA,2014-10-01,73.31999969482422
393149,MA,2014-10-02,73.41999816894531
393150,MA,2014-10-03,74.33000183105469
393151,MA,2014-10-06,74.51000213623047
393152,MA,2014-10-07,72.94000244140625
393153,MA,2014-10-08,74.05999755859375
393154,MA,2014-10-09,71.83000183105469
393155,MA,2014-10-10,70.5
393156,MA,2014-10-13,69.77999877929688
393157,MA,2014-10-14,71.0
393158,MA,2014-10-15,71.30000305175781
393159,MA,2014-10-16,70.86000061035156
393160,MA,2014-10-17,71.55999755859375
393161,MA,2014-10-20,72.04000091552734
393162,MA,2014-10-21,74.16000366210938
393163,MA,2014-10-22,73.22000122070312
393164,MA,2014-10-23,74.08999633789062
393165,MA,2014-10-24,74.0
393166,MA,2014-10-27,74.11000061035156
393167,MA,2014-10-28,76.0
393168,MA,2014-10-29,75.98999786376953
393169,MA,2014-10-30,83.12999725341797
393170,MA,2014-10-31,83.75
393171,MA,2014-11-03,84.12999725341797
393172,MA,2014-11-04,83.98999786376953
393173,MA,2014-11-05,85.98999786376953
393174,MA,2014-11-06,85.75
393175,MA,2014-11-07,84.80000305175781
393176,MA,2014-11-10,84.8499984741211
393177,MA,2014-11-11,84.58999633789062
393178,MA,2014-11-12,84.3499984741211
393179,MA,2014-11-13,84.19999694824219
393180,MA,2014-11-14,84.05000305175781
393181,MA,2014-11-17,83.19999694824219
393182,MA,2014-11-18,83.9000015258789
393183,MA,2014-11-19,84.27999877929688
393184,MA,2014-11-20,84.5999984741211
393185,MA,2014-11-21,84.72000122070312
393186,MA,2014-11-24,84.98999786376953
393187,MA,2014-11-25,86.33999633789062
393188,MA,2014-11-26,86.55999755859375
393189,MA,2014-11-28,87.29000091552734
393190,MA,2014-12-01,87.45999908447266
393191,MA,2014-12-02,87.69000244140625
393192,MA,2014-12-03,88.31999969482422
393193,MA,2014-12-04,88.7699966430664
393194,MA,2014-12-05,89.08000183105469
393195,MA,2014-12-08,88.04000091552734
393196,MA,2014-12-09,87.83999633789062
393197,MA,2014-12-10,86.33000183105469
393198,MA,2014-12-11,87.69000244140625
393199,MA,2014-12-12,84.12999725341797
393200,MA,2014-12-15,84.61000061035156
393201,MA,2014-12-16,82.63999938964844
393202,MA,2014-12-17,84.7300033569336
393203,MA,2014-12-18,86.91999816894531
393204,MA,2014-12-19,86.44000244140625
393205,MA,2014-12-22,86.83000183105469
393206,MA,2014-12-23,87.62999725341797
393207,MA,2014-12-24,87.7699966430664
393208,MA,2014-12-26,87.7699966430664
393209,MA,2014-12-29,87.68000030517578
393210,MA,2014-12-30,86.97000122070312
393211,MA,2014-12-31,86.16000366210938
393212,MA,2015-01-02,85.68000030517578
393213,MA,2015-01-05,83.2699966430664
393214,MA,2015-01-06,83.08999633789062
393215,MA,2015-01-07,84.22000122070312
393216,MA,2015-01-08,85.52999877929688
393217,MA,2015-01-09,84.44000244140625
393218,MA,2015-01-12,83.36000061035156
393219,MA,2015-01-13,83.55000305175781
393220,MA,2015-01-14,83.45999908447266
393221,MA,2015-01-15,82.25
393222,MA,2015-01-16,83.80000305175781
393223,MA,2015-01-20,84.26000213623047
393224,MA,2015-01-21,83.72000122070312
393225,MA,2015-01-22,84.37999725341797
393226,MA,2015-01-23,84.38999938964844
393227,MA,2015-01-26,83.5999984741211
393228,MA,2015-01-27,81.7699966430664
393229,MA,2015-01-28,80.73999786376953
393230,MA,2015-01-29,81.37999725341797
393231,MA,2015-01-30,82.02999877929688
393232,MA,2015-02-02,82.9800033569336
393233,MA,2015-02-03,83.80999755859375
393234,MA,2015-02-04,84.18000030517578
393235,MA,2015-02-05,85.81999969482422
393236,MA,2015-02-06,84.16000366210938
393237,MA,2015-02-09,84.58999633789062
393238,MA,2015-02-10,84.2300033569336
393239,MA,2015-02-11,84.45999908447266
393240,MA,2015-02-12,87.5199966430664
393241,MA,2015-02-13,87.13999938964844
393242,MA,2015-02-17,87.5199966430664
393243,MA,2015-02-18,87.7300033569336
393244,MA,2015-02-19,89.19999694824219
393245,MA,2015-02-20,90.79000091552734
393246,MA,2015-02-23,91.12000274658205
393247,MA,2015-02-24,91.31999969482422
393248,MA,2015-02-25,92.66999816894533
393249,MA,2015-02-26,91.26000213623048
393250,MA,2015-02-27,90.12999725341795
393251,MA,2015-03-02,92.0199966430664
393252,MA,2015-03-03,90.97000122070312
393253,MA,2015-03-04,91.70999908447266
393254,MA,2015-03-05,92.80999755859376
393255,MA,2015-03-06,90.79000091552734
393256,MA,2015-03-09,91.12000274658205
393257,MA,2015-03-10,88.83999633789062
393258,MA,2015-03-11,86.97000122070312
393259,MA,2015-03-12,89.25
393260,MA,2015-03-13,87.75
393261,MA,2015-03-16,88.70999908447266
393262,MA,2015-03-17,87.97000122070312
393263,MA,2015-03-18,88.87999725341797
393264,MA,2015-03-19,89.0199966430664
393265,MA,2015-03-20,89.81999969482422
393266,MA,2015-03-23,89.33000183105469
393267,MA,2015-03-24,89.48999786376953
393268,MA,2015-03-25,87.37000274658203
393269,MA,2015-03-26,87.93000030517578
393270,MA,2015-03-27,87.25
393271,MA,2015-03-30,87.66999816894531
393272,MA,2015-03-31,86.38999938964844
393273,MA,2015-04-01,86.73999786376953
393274,MA,2015-04-02,87.02999877929688
393275,MA,2015-04-06,87.33999633789062
393276,MA,2015-04-07,87.91999816894531
393277,MA,2015-04-08,89.31999969482422
393278,MA,2015-04-09,89.05999755859375
393279,MA,2015-04-10,88.56999969482422
393280,MA,2015-04-13,88.25
393281,MA,2015-04-14,89.12000274658203
393282,MA,2015-04-15,89.25
393283,MA,2015-04-16,88.72000122070312
393284,MA,2015-04-17,86.93000030517578
393285,MA,2015-04-20,87.33000183105469
393286,MA,2015-04-21,87.7699966430664
393287,MA,2015-04-22,91.1999969482422
393288,MA,2015-04-23,90.87999725341795
393289,MA,2015-04-24,90.72000122070312
393290,MA,2015-04-27,89.75
393291,MA,2015-04-28,90.2300033569336
393292,MA,2015-04-29,90.25
393293,MA,2015-04-30,90.20999908447266
393294,MA,2015-05-01,91.25
393295,MA,2015-05-04,91.18000030517578
393296,MA,2015-05-05,90.77999877929688
393297,MA,2015-05-06,90.56999969482422
393298,MA,2015-05-07,92.0500030517578
393299,MA,2015-05-08,93.51000213623048
393300,MA,2015-05-11,92.5199966430664
393301,MA,2015-05-12,92.38999938964844
393302,MA,2015-05-13,92.5199966430664
393303,MA,2015-05-14,93.83999633789062
393304,MA,2015-05-15,93.22000122070312
393305,MA,2015-05-18,93.08000183105467
393306,MA,2015-05-19,93.8000030517578
393307,MA,2015-05-20,93.23999786376952
393308,MA,2015-05-21,92.9000015258789
393309,MA,2015-05-22,92.69000244140624
393310,MA,2015-05-26,91.88999938964844
393311,MA,2015-05-27,92.58999633789062
393312,MA,2015-05-28,92.81999969482422
393313,MA,2015-05-29,92.26000213623048
393314,MA,2015-06-01,92.55999755859376
393315,MA,2015-06-02,93.16999816894533
393316,MA,2015-06-03,93.5
393317,MA,2015-06-04,92.56999969482422
393318,MA,2015-06-05,92.62000274658205
393319,MA,2015-06-08,91.9000015258789
393320,MA,2015-06-09,92.08999633789062
393321,MA,2015-06-10,94.16999816894533
393322,MA,2015-06-11,94.5
393323,MA,2015-06-12,93.7699966430664
393324,MA,2015-06-15,93.3000030517578
393325,MA,2015-06-16,94.1500015258789
393326,MA,2015-06-17,94.4499969482422
393327,MA,2015-06-18,96.0500030517578
393328,MA,2015-06-19,94.80999755859376
393329,MA,2015-06-22,95.41999816894533
393330,MA,2015-06-23,95.6999969482422
393331,MA,2015-06-24,95.51000213623048
393332,MA,2015-06-25,94.45999908447266
393333,MA,2015-06-26,94.51000213623048
393334,MA,2015-06-29,92.5199966430664
393335,MA,2015-06-30,93.4800033569336
393336,MA,2015-07-01,94.5
393337,MA,2015-07-02,94.23999786376952
393338,MA,2015-07-06,94.5199966430664
393339,MA,2015-07-07,93.88999938964844
393340,MA,2015-07-08,92.48999786376952
393341,MA,2015-07-09,93.04000091552734
393342,MA,2015-07-10,94.62000274658205
393343,MA,2015-07-13,95.5
393344,MA,2015-07-14,95.2699966430664
393345,MA,2015-07-15,95.25
393346,MA,2015-07-16,95.81999969482422
393347,MA,2015-07-17,96.08000183105467
393348,MA,2015-07-20,97.26000213623048
393349,MA,2015-07-21,96.70999908447266
393350,MA,2015-07-22,96.87999725341795
393351,MA,2015-07-23,95.16000366210938
393352,MA,2015-07-24,95.83000183105467
393353,MA,2015-07-27,94.38999938964844
393354,MA,2015-07-28,95.16000366210938
393355,MA,2015-07-29,96.7300033569336
393356,MA,2015-07-30,98.41000366210938
393357,MA,2015-07-31,97.4000015258789
393358,MA,2015-08-03,97.44000244140624
393359,MA,2015-08-04,97.3000030517578
393360,MA,2015-08-05,98.2699966430664
393361,MA,2015-08-06,97.16000366210938
393362,MA,2015-08-07,97.7699966430664
393363,MA,2015-08-10,98.08000183105467
393364,MA,2015-08-11,97.1999969482422
393365,MA,2015-08-12,97.04000091552734
393366,MA,2015-08-13,97.2300033569336
393367,MA,2015-08-14,97.88999938964844
393368,MA,2015-08-17,97.86000061035156
393369,MA,2015-08-18,97.5999984741211
393370,MA,2015-08-19,96.5999984741211
393371,MA,2015-08-20,94.55999755859376
393372,MA,2015-08-21,90.68000030517578
393373,MA,2015-08-24,87.83000183105469
393374,MA,2015-08-25,86.81999969482422
393375,MA,2015-08-26,91.70999908447266
393376,MA,2015-08-27,94.0500030517578
393377,MA,2015-08-28,94.08000183105467
393378,MA,2015-08-31,92.37000274658205
393379,MA,2015-09-01,89.05000305175781
393380,MA,2015-09-02,90.43000030517578
393381,MA,2015-09-03,91.6500015258789
393382,MA,2015-09-04,90.52999877929688
393383,MA,2015-09-08,92.9000015258789
393384,MA,2015-09-09,89.97000122070312
393385,MA,2015-09-10,89.68000030517578
393386,MA,2015-09-11,91.3499984741211
393387,MA,2015-09-14,90.94000244140624
393388,MA,2015-09-15,92.11000061035156
393389,MA,2015-09-16,92.7300033569336
393390,MA,2015-09-17,93.20999908447266
393391,MA,2015-09-18,92.1500015258789
393392,MA,2015-09-21,93.0500030517578
393393,MA,2015-09-22,92.06999969482422
393394,MA,2015-09-23,92.13999938964844
393395,MA,2015-09-24,91.12000274658205
393396,MA,2015-09-25,91.3000030517578
393397,MA,2015-09-28,88.3499984741211
393398,MA,2015-09-29,88.76000213623047
393399,MA,2015-09-30,90.12000274658205
393400,MA,2015-10-01,90.7300033569336
393401,MA,2015-10-02,92.06999969482422
393402,MA,2015-10-05,94.33000183105467
393403,MA,2015-10-06,93.91999816894533
393404,MA,2015-10-07,95.18000030517578
393405,MA,2015-10-08,95.87000274658205
393406,MA,2015-10-09,95.81999969482422
393407,MA,2015-10-12,96.63999938964844
393408,MA,2015-10-13,95.93000030517578
393409,MA,2015-10-14,95.02999877929688
393410,MA,2015-10-15,97.16000366210938
393411,MA,2015-10-16,97.63999938964844
393412,MA,2015-10-19,97.73999786376952
393413,MA,2015-10-20,97.66999816894533
393414,MA,2015-10-21,96.5999984741211
393415,MA,2015-10-22,98.0199966430664
393416,MA,2015-10-23,99.79000091552734
393417,MA,2015-10-26,99.62999725341795
393418,MA,2015-10-27,98.43000030517578
393419,MA,2015-10-28,100.08999633789062
393420,MA,2015-10-29,100.58999633789062
393421,MA,2015-10-30,98.98999786376952
393422,MA,2015-11-02,99.37999725341795
393423,MA,2015-11-03,100.12000274658205
393424,MA,2015-11-04,100.5199966430664
393425,MA,2015-11-05,100.69000244140624
393426,MA,2015-11-06,101.5
393427,MA,2015-11-09,100.47000122070312
393428,MA,2015-11-10,100.6500015258789
393429,MA,2015-11-11,100.87999725341795
393430,MA,2015-11-12,98.27999877929688
393431,MA,2015-11-13,96.86000061035156
393432,MA,2015-11-16,98.3000030517578
393433,MA,2015-11-17,98.06999969482422
393434,MA,2015-11-18,99.16000366210938
393435,MA,2015-11-19,98.93000030517578
393436,MA,2015-11-20,99.5
393437,MA,2015-11-23,99.37000274658205
393438,MA,2015-11-24,98.5
393439,MA,2015-11-25,98.16000366210938
393440,MA,2015-11-27,98.66999816894533
393441,MA,2015-11-30,97.91999816894533
393442,MA,2015-12-01,97.93000030517578
393443,MA,2015-12-02,97.0999984741211
393444,MA,2015-12-03,95.95999908447266
393445,MA,2015-12-04,98.6999969482422
393446,MA,2015-12-07,97.81999969482422
393447,MA,2015-12-08,98.18000030517578
393448,MA,2015-12-09,97.81999969482422
393449,MA,2015-12-10,97.61000061035156
393450,MA,2015-12-11,94.83000183105467
393451,MA,2015-12-14,96.3000030517578
393452,MA,2015-12-15,98.43000030517578
393453,MA,2015-12-16,100.04000091552734
393454,MA,2015-12-17,99.33000183105467
393455,MA,2015-12-18,96.29000091552734
393456,MA,2015-12-21,97.04000091552734
393457,MA,2015-12-22,97.54000091552734
393458,MA,2015-12-23,98.7300033569336
393459,MA,2015-12-24,98.58999633789062
393460,MA,2015-12-28,98.52999877929688
393461,MA,2015-12-29,99.72000122070312
393462,MA,2015-12-30,98.87000274658205
393463,MA,2015-12-31,97.36000061035156
393464,MA,2016-01-04,94.80999755859376
393465,MA,2016-01-05,94.98999786376952
393466,MA,2016-01-06,93.3499984741211
393467,MA,2016-01-07,91.63999938964844
393468,MA,2016-01-08,89.88999938964844
393469,MA,2016-01-11,90.58000183105467
393470,MA,2016-01-12,91.44000244140624
393471,MA,2016-01-13,89.19000244140625
393472,MA,2016-01-14,90.70999908447266
393473,MA,2016-01-15,88.70999908447266
393474,MA,2016-01-19,86.22000122070312
393475,MA,2016-01-20,85.12999725341797
393476,MA,2016-01-21,86.12000274658203
393477,MA,2016-01-22,88.0
393478,MA,2016-01-25,86.7699966430664
393479,MA,2016-01-26,87.0
393480,MA,2016-01-27,84.80999755859375
393481,MA,2016-01-28,83.43000030517578
393482,MA,2016-01-29,89.02999877929688
393483,MA,2016-02-01,88.62999725341797
393484,MA,2016-02-02,85.93000030517578
393485,MA,2016-02-03,86.47000122070312
393486,MA,2016-02-04,86.33000183105469
393487,MA,2016-02-05,82.76000213623047
393488,MA,2016-02-08,80.6500015258789
393489,MA,2016-02-09,81.97000122070312
393490,MA,2016-02-10,83.30999755859375
393491,MA,2016-02-11,82.11000061035156
393492,MA,2016-02-12,84.88999938964844
393493,MA,2016-02-16,86.18000030517578
393494,MA,2016-02-17,87.20999908447266
393495,MA,2016-02-18,86.04000091552734
393496,MA,2016-02-19,86.79000091552734
393497,MA,2016-02-22,87.81999969482422
393498,MA,2016-02-23,86.20999908447266
393499,MA,2016-02-24,86.41999816894531
393500,MA,2016-02-25,87.41999816894531
393501,MA,2016-02-26,87.56999969482422
393502,MA,2016-02-29,86.91999816894531
393503,MA,2016-03-01,90.0999984741211
393504,MA,2016-03-02,89.88999938964844
393505,MA,2016-03-03,89.73999786376953
393506,MA,2016-03-04,90.05000305175781
393507,MA,2016-03-07,88.30000305175781
393508,MA,2016-03-08,86.8499984741211
393509,MA,2016-03-09,87.18000030517578
393510,MA,2016-03-10,86.88999938964844
393511,MA,2016-03-11,88.58000183105469
393512,MA,2016-03-14,88.87000274658203
393513,MA,2016-03-15,89.36000061035156
393514,MA,2016-03-16,90.01000213623047
393515,MA,2016-03-17,91.41000366210938
393516,MA,2016-03-18,92.30999755859376
393517,MA,2016-03-21,92.3499984741211
393518,MA,2016-03-22,91.76000213623048
393519,MA,2016-03-23,92.12999725341795
393520,MA,2016-03-24,91.91000366210938
393521,MA,2016-03-28,91.23999786376952
393522,MA,2016-03-29,92.77999877929688
393523,MA,2016-03-30,93.80999755859376
393524,MA,2016-03-31,94.5
393525,MA,2016-04-01,95.87000274658205
393526,MA,2016-04-04,95.0500030517578
393527,MA,2016-04-05,94.3499984741211
393528,MA,2016-04-06,94.75
393529,MA,2016-04-07,93.51000213623048
393530,MA,2016-04-08,93.79000091552734
393531,MA,2016-04-11,93.47000122070312
393532,MA,2016-04-12,93.86000061035156
393533,MA,2016-04-13,95.75
393534,MA,2016-04-14,96.16999816894533
393535,MA,2016-04-15,96.68000030517578
393536,MA,2016-04-18,97.66999816894533
393537,MA,2016-04-19,97.23999786376952
393538,MA,2016-04-20,97.9000015258789
393539,MA,2016-04-21,97.54000091552734
393540,MA,2016-04-22,97.4499969482422
393541,MA,2016-04-25,96.9800033569336
393542,MA,2016-04-26,97.2699966430664
393543,MA,2016-04-27,98.37999725341795
393544,MA,2016-04-28,97.18000030517578
393545,MA,2016-04-29,96.98999786376952
393546,MA,2016-05-02,97.7699966430664
393547,MA,2016-05-03,96.4499969482422
393548,MA,2016-05-04,96.25
393549,MA,2016-05-05,96.19000244140624
393550,MA,2016-05-06,96.68000030517578
393551,MA,2016-05-09,96.72000122070312
393552,MA,2016-05-10,97.63999938964844
393553,MA,2016-05-11,96.41000366210938
393554,MA,2016-05-12,95.8499984741211
393555,MA,2016-05-13,95.36000061035156
393556,MA,2016-05-16,96.1500015258789
393557,MA,2016-05-17,95.5999984741211
393558,MA,2016-05-18,95.62999725341795
393559,MA,2016-05-19,94.6999969482422
393560,MA,2016-05-20,95.47000122070312
393561,MA,2016-05-23,95.08000183105467
393562,MA,2016-05-24,96.4800033569336
393563,MA,2016-05-25,96.4499969482422
393564,MA,2016-05-26,96.37999725341795
393565,MA,2016-05-27,97.18000030517578
393566,MA,2016-05-31,95.9000015258789
393567,MA,2016-06-01,96.41000366210938
393568,MA,2016-06-02,96.87999725341795
393569,MA,2016-06-03,96.02999877929688
393570,MA,2016-06-06,96.63999938964844
393571,MA,2016-06-07,96.68000030517578
393572,MA,2016-06-08,97.98999786376952
393573,MA,2016-06-09,97.0199966430664
393574,MA,2016-06-10,95.20999908447266
393575,MA,2016-06-13,94.19000244140624
393576,MA,2016-06-14,94.11000061035156
393577,MA,2016-06-15,93.33999633789062
393578,MA,2016-06-16,94.08000183105467
393579,MA,2016-06-17,93.29000091552734
393580,MA,2016-06-20,94.3499984741211
393581,MA,2016-06-21,95.11000061035156
393582,MA,2016-06-22,94.05999755859376
393583,MA,2016-06-23,95.70999908447266
393584,MA,2016-06-24,91.47000122070312
393585,MA,2016-06-27,89.06999969482422
393586,MA,2016-06-28,90.41999816894533
393587,MA,2016-06-29,92.12999725341795
393588,MA,2016-06-30,88.05999755859375
393589,MA,2016-07-01,88.8499984741211
393590,MA,2016-07-05,88.23999786376953
393591,MA,2016-07-06,86.83000183105469
393592,MA,2016-07-07,87.80999755859375
393593,MA,2016-07-08,88.55999755859375
393594,MA,2016-07-11,88.75
393595,MA,2016-07-12,90.0
393596,MA,2016-07-13,90.33999633789062
393597,MA,2016-07-14,91.4499969482422
393598,MA,2016-07-15,90.93000030517578
393599,MA,2016-07-18,91.5999984741211
393600,MA,2016-07-19,92.37999725341795
393601,MA,2016-07-20,93.3000030517578
393602,MA,2016-07-21,92.45999908447266
393603,MA,2016-07-22,93.66000366210938
393604,MA,2016-07-25,93.0
393605,MA,2016-07-26,93.43000030517578
393606,MA,2016-07-27,93.75
393607,MA,2016-07-28,96.01000213623048
393608,MA,2016-07-29,95.23999786376952
393609,MA,2016-08-01,95.06999969482422
393610,MA,2016-08-02,95.25
393611,MA,2016-08-03,95.08000183105467
393612,MA,2016-08-04,95.91000366210938
393613,MA,2016-08-05,96.87999725341795
393614,MA,2016-08-08,96.77999877929688
393615,MA,2016-08-09,96.6999969482422
393616,MA,2016-08-10,96.29000091552734
393617,MA,2016-08-11,96.52999877929688
393618,MA,2016-08-12,96.12000274658205
393619,MA,2016-08-15,96.44000244140624
393620,MA,2016-08-16,95.62000274658205
393621,MA,2016-08-17,95.58999633789062
393622,MA,2016-08-18,95.2699966430664
393623,MA,2016-08-19,95.22000122070312
393624,MA,2016-08-22,95.79000091552734
393625,MA,2016-08-23,96.29000091552734
393626,MA,2016-08-24,95.52999877929688
393627,MA,2016-08-25,95.58999633789062
393628,MA,2016-08-26,96.47000122070312
393629,MA,2016-08-29,96.77999877929688
393630,MA,2016-08-30,97.08999633789062
393631,MA,2016-08-31,96.62999725341795
393632,MA,2016-09-01,97.62000274658205
393633,MA,2016-09-02,97.88999938964844
393634,MA,2016-09-06,98.79000091552734
393635,MA,2016-09-07,99.56999969482422
393636,MA,2016-09-08,99.9800033569336
393637,MA,2016-09-09,98.1500015258789
393638,MA,2016-09-12,100.11000061035156
393639,MA,2016-09-13,99.38999938964844
393640,MA,2016-09-14,98.70999908447266
393641,MA,2016-09-15,99.47000122070312
393642,MA,2016-09-16,99.36000061035156
393643,MA,2016-09-19,99.68000030517578
393644,MA,2016-09-20,100.48999786376952
393645,MA,2016-09-21,101.26000213623048
393646,MA,2016-09-22,102.12000274658205
393647,MA,2016-09-23,101.66000366210938
393648,MA,2016-09-26,101.16000366210938
393649,MA,2016-09-27,101.4499969482422
393650,MA,2016-09-28,101.51000213623048
393651,MA,2016-09-29,100.61000061035156
393652,MA,2016-09-30,101.7699966430664
393653,MA,2016-10-03,101.87999725341795
393654,MA,2016-10-04,101.22000122070312
393655,MA,2016-10-05,102.4000015258789
393656,MA,2016-10-06,102.94000244140624
393657,MA,2016-10-07,102.25
393658,MA,2016-10-10,102.6500015258789
393659,MA,2016-10-11,101.3499984741211
393660,MA,2016-10-12,101.36000061035156
393661,MA,2016-10-13,100.6500015258789
393662,MA,2016-10-14,100.87999725341795
393663,MA,2016-10-17,100.8499984741211
393664,MA,2016-10-18,101.7300033569336
393665,MA,2016-10-19,102.7300033569336
393666,MA,2016-10-20,102.5500030517578
393667,MA,2016-10-21,102.8499984741211
393668,MA,2016-10-24,103.19000244140624
393669,MA,2016-10-25,102.87999725341795
393670,MA,2016-10-26,103.22000122070312
393671,MA,2016-10-27,103.5999984741211
393672,MA,2016-10-28,106.9000015258789
393673,MA,2016-10-31,107.0199966430664
393674,MA,2016-11-01,104.95999908447266
393675,MA,2016-11-02,104.0
393676,MA,2016-11-03,103.77999877929688
393677,MA,2016-11-04,103.02999877929688
393678,MA,2016-11-07,105.95999908447266
393679,MA,2016-11-08,105.6999969482422
393680,MA,2016-11-09,106.19000244140624
393681,MA,2016-11-10,104.5
393682,MA,2016-11-11,104.62000274658205
393683,MA,2016-11-14,101.13999938964844
393684,MA,2016-11-15,102.4800033569336
393685,MA,2016-11-16,104.0
393686,MA,2016-11-17,104.4499969482422
393687,MA,2016-11-18,104.77999877929688
393688,MA,2016-11-21,105.94000244140624
393689,MA,2016-11-22,105.93000030517578
393690,MA,2016-11-23,104.55999755859376
393691,MA,2016-11-25,105.7300033569336
393692,MA,2016-11-28,103.36000061035156
393693,MA,2016-11-29,103.81999969482422
393694,MA,2016-11-30,102.1999969482422
393695,MA,2016-12-01,100.18000030517578
393696,MA,2016-12-02,101.0999984741211
393697,MA,2016-12-05,103.5500030517578
393698,MA,2016-12-06,102.0
393699,MA,2016-12-07,105.25
393700,MA,2016-12-08,104.81999969482422
393701,MA,2016-12-09,104.41000366210938
393702,MA,2016-12-12,103.27999877929688
393703,MA,2016-12-13,103.31999969482422
393704,MA,2016-12-14,103.27999877929688
393705,MA,2016-12-15,104.3499984741211
393706,MA,2016-12-16,103.43000030517578
393707,MA,2016-12-19,103.54000091552734
393708,MA,2016-12-20,104.54000091552734
393709,MA,2016-12-21,104.16999816894533
393710,MA,2016-12-22,104.30999755859376
393711,MA,2016-12-23,104.70999908447266
393712,MA,2016-12-27,104.8000030517578
393713,MA,2016-12-28,103.68000030517578
393714,MA,2016-12-29,103.7699966430664
393715,MA,2016-12-30,103.25
393716,MA,2017-01-03,105.38999938964844
393717,MA,2017-01-04,106.38999938964844
393718,MA,2017-01-05,106.98999786376952
393719,MA,2017-01-06,107.76000213623048
393720,MA,2017-01-09,107.5500030517578
393721,MA,2017-01-10,107.31999969482422
393722,MA,2017-01-11,107.80999755859376
393723,MA,2017-01-12,108.70999908447266
393724,MA,2017-01-13,108.6999969482422
393725,MA,2017-01-17,108.4000015258789
393726,MA,2017-01-18,108.66000366210938
393727,MA,2017-01-19,108.52999877929688
393728,MA,2017-01-20,109.95999908447266
393729,MA,2017-01-23,109.62999725341795
393730,MA,2017-01-24,109.91999816894533
393731,MA,2017-01-25,110.19000244140624
393732,MA,2017-01-26,109.37999725341795
393733,MA,2017-01-27,109.83999633789062
393734,MA,2017-01-30,109.3000030517578
393735,MA,2017-01-31,106.33000183105467
393736,MA,2017-02-01,105.0
393737,MA,2017-02-02,105.13999938964844
393738,MA,2017-02-03,106.58000183105467
393739,MA,2017-02-06,106.58999633789062
393740,MA,2017-02-07,106.5999984741211
393741,MA,2017-02-08,106.72000122070312
393742,MA,2017-02-09,107.3000030517578
393743,MA,2017-02-10,107.2699966430664
393744,MA,2017-02-13,108.27999877929688
393745,MA,2017-02-14,108.87999725341795
393746,MA,2017-02-15,109.66000366210938
393747,MA,2017-02-16,109.3000030517578
393748,MA,2017-02-17,109.41999816894533
393749,MA,2017-02-21,110.16000366210938
393750,MA,2017-02-22,109.44000244140624
393751,MA,2017-02-23,110.73999786376952
393752,MA,2017-02-24,111.0
393753,MA,2017-02-27,110.56999969482422
393754,MA,2017-02-28,110.45999908447266
393755,MA,2017-03-01,112.30999755859376
393756,MA,2017-03-02,111.33000183105467
393757,MA,2017-03-03,111.73999786376952
393758,MA,2017-03-06,111.36000061035156
393759,MA,2017-03-07,110.95999908447266
393760,MA,2017-03-08,110.9800033569336
393761,MA,2017-03-09,110.79000091552734
393762,MA,2017-03-10,111.20999908447266
393763,MA,2017-03-13,111.52999877929688
393764,MA,2017-03-14,110.48999786376952
393765,MA,2017-03-15,112.0199966430664
393766,MA,2017-03-16,112.66999816894533
393767,MA,2017-03-17,112.83000183105467
393768,MA,2017-03-20,112.41000366210938
393769,MA,2017-03-21,110.70999908447266
393770,MA,2017-03-22,111.4499969482422
393771,MA,2017-03-23,111.5999984741211
393772,MA,2017-03-24,111.9800033569336
393773,MA,2017-03-27,111.94000244140624
393774,MA,2017-03-28,112.47000122070312
393775,MA,2017-03-29,112.05999755859376
393776,MA,2017-03-30,112.66999816894533
393777,MA,2017-03-31,112.47000122070312
393778,MA,2017-04-03,112.23999786376952
393779,MA,2017-04-04,112.08999633789062
393780,MA,2017-04-05,112.06999969482422
393781,MA,2017-04-06,112.43000030517578
393782,MA,2017-04-07,112.23999786376952
393783,MA,2017-04-10,112.31999969482422
393784,MA,2017-04-11,112.11000061035156
393785,MA,2017-04-12,111.47000122070312
393786,MA,2017-04-13,111.22000122070312
393787,MA,2017-04-17,112.66999816894533
393788,MA,2017-04-18,112.5199966430664
393789,MA,2017-04-19,112.29000091552734
393790,MA,2017-04-20,114.58999633789062
393791,MA,2017-04-21,114.2699966430664
393792,MA,2017-04-24,115.6999969482422
393793,MA,2017-04-25,116.12999725341795
393794,MA,2017-04-26,116.16999816894533
393795,MA,2017-04-27,117.0999984741211
393796,MA,2017-04-28,116.31999969482422
393797,MA,2017-05-01,116.37000274658205
393798,MA,2017-05-02,118.12000274658205
393799,MA,2017-05-03,117.33000183105467
393800,MA,2017-05-04,117.91999816894533
393801,MA,2017-05-05,117.5
393802,MA,2017-05-08,116.61000061035156
393803,MA,2017-05-09,116.41000366210938
393804,MA,2017-05-10,116.6500015258789
393805,MA,2017-05-11,116.52999877929688
393806,MA,2017-05-12,117.12999725341795
393807,MA,2017-05-15,118.20999908447266
393808,MA,2017-05-16,118.48999786376952
393809,MA,2017-05-17,116.8000030517578
393810,MA,2017-05-18,116.23999786376952
393811,MA,2017-05-19,117.58000183105467
393812,MA,2017-05-22,119.0
393813,MA,2017-05-23,119.5999984741211
393814,MA,2017-05-24,120.6999969482422
393815,MA,2017-05-25,121.91999816894533
393816,MA,2017-05-26,121.62999725341795
393817,MA,2017-05-30,121.6500015258789
393818,MA,2017-05-31,122.87999725341795
393819,MA,2017-06-01,123.4000015258789
393820,MA,2017-06-02,125.1999969482422
393821,MA,2017-06-05,125.9000015258789
393822,MA,2017-06-06,125.23999786376952
393823,MA,2017-06-07,125.19000244140624
393824,MA,2017-06-08,124.76000213623048
393825,MA,2017-06-09,123.04000091552734
393826,MA,2017-06-12,120.76000213623048
393827,MA,2017-06-13,122.31999969482422
393828,MA,2017-06-14,122.5
393829,MA,2017-06-15,121.41999816894533
393830,MA,2017-06-16,121.95999908447266
393831,MA,2017-06-19,123.08999633789062
393832,MA,2017-06-20,122.93000030517578
393833,MA,2017-06-21,123.0999984741211
393834,MA,2017-06-22,123.3000030517578
393835,MA,2017-06-23,124.01000213623048
393836,MA,2017-06-26,123.5199966430664
393837,MA,2017-06-27,122.73999786376952
393838,MA,2017-06-28,124.80999755859376
393839,MA,2017-06-29,121.51000213623048
393840,MA,2017-06-30,121.4499969482422
393841,MA,2017-07-03,120.77999877929688
393842,MA,2017-07-05,121.9800033569336
393843,MA,2017-07-06,120.8000030517578
393844,MA,2017-07-07,122.1999969482422
393845,MA,2017-07-10,122.7300033569336
393846,MA,2017-07-11,124.2300033569336
393847,MA,2017-07-12,125.27999877929688
393848,MA,2017-07-13,125.47000122070312
393849,MA,2017-07-14,127.01000213623048
393850,MA,2017-07-17,127.43000030517578
393851,MA,2017-07-18,127.7300033569336
393852,MA,2017-07-19,128.0399932861328
393853,MA,2017-07-20,128.47000122070312
393854,MA,2017-07-21,129.27000427246094
393855,MA,2017-07-24,129.52000427246094
393856,MA,2017-07-25,129.97999572753906
393857,MA,2017-07-26,130.99000549316406
393858,MA,2017-07-27,128.92999267578125
393859,MA,2017-07-28,127.91000366210938
393860,MA,2017-07-31,127.8000030517578
393861,MA,2017-08-01,129.49000549316406
393862,MA,2017-08-02,130.61000061035156
393863,MA,2017-08-03,129.88999938964844
393864,MA,2017-08-04,129.82000732421875
393865,MA,2017-08-07,130.3800048828125
393866,MA,2017-08-08,129.83999633789062
393867,MA,2017-08-09,129.72000122070312
393868,MA,2017-08-10,127.66999816894533
393869,MA,2017-08-11,128.5500030517578
393870,MA,2017-08-14,131.08999633789062
393871,MA,2017-08-15,131.5800018310547
393872,MA,2017-08-16,132.3699951171875
393873,MA,2017-08-17,130.8800048828125
393874,MA,2017-08-18,131.13999938964844
393875,MA,2017-08-21,131.94000244140625
393876,MA,2017-08-22,133.8000030517578
393877,MA,2017-08-23,133.07000732421875
393878,MA,2017-08-24,132.9600067138672
393879,MA,2017-08-25,132.75
393880,MA,2017-08-28,133.85000610351562
393881,MA,2017-08-29,133.83999633789062
393882,MA,2017-08-30,133.8000030517578
393883,MA,2017-08-31,133.3000030517578
393884,MA,2017-09-01,133.24000549316406
393885,MA,2017-09-05,132.66000366210938
393886,MA,2017-09-06,132.88999938964844
393887,MA,2017-09-07,136.52999877929688
393888,MA,2017-09-08,137.22000122070312
393889,MA,2017-09-11,141.99000549316406
393890,MA,2017-09-12,142.4199981689453
393891,MA,2017-09-13,140.10000610351562
393892,MA,2017-09-14,141.47000122070312
393893,MA,2017-09-15,141.5800018310547
393894,MA,2017-09-18,141.39999389648438
393895,MA,2017-09-19,142.49000549316406
393896,MA,2017-09-20,142.24000549316406
393897,MA,2017-09-21,141.72000122070312
393898,MA,2017-09-22,141.88999938964844
393899,MA,2017-09-25,138.57000732421875
393900,MA,2017-09-26,138.3699951171875
393901,MA,2017-09-27,139.6699981689453
393902,MA,2017-09-28,140.1999969482422
393903,MA,2017-09-29,141.1999969482422
393904,MA,2017-10-02,141.82000732421875
393905,MA,2017-10-03,143.02000427246094
393906,MA,2017-10-04,142.08999633789062
393907,MA,2017-10-05,143.75
393908,MA,2017-10-06,143.52000427246094
393909,MA,2017-10-09,144.5500030517578
393910,MA,2017-10-10,145.64999389648438
393911,MA,2017-10-11,146.85000610351562
393912,MA,2017-10-12,146.74000549316406
393913,MA,2017-10-13,147.33999633789062
393914,MA,2017-10-16,146.22000122070312
393915,MA,2017-10-17,145.92999267578125
393916,MA,2017-10-18,146.19000244140625
393917,MA,2017-10-19,144.97999572753906
393918,MA,2017-10-20,145.3800048828125
393919,MA,2017-10-23,145.55999755859375
393920,MA,2017-10-24,145.8000030517578
393921,MA,2017-10-25,146.24000549316406
393922,MA,2017-10-26,146.58999633789062
393923,MA,2017-10-27,148.52000427246094
393924,MA,2017-10-30,148.9499969482422
393925,MA,2017-10-31,148.77000427246094
393926,MA,2017-11-01,148.88999938964844
393927,MA,2017-11-02,148.25
393928,MA,2017-11-03,149.2899932861328
393929,MA,2017-11-06,150.08999633789062
393930,MA,2017-11-07,149.97000122070312
393931,MA,2017-11-08,149.97000122070312
393932,MA,2017-11-09,149.2899932861328
393933,MA,2017-11-10,149.5399932861328
393934,MA,2017-11-13,149.69000244140625
393935,MA,2017-11-14,149.9499969482422
393936,MA,2017-11-15,148.3300018310547
393937,MA,2017-11-16,150.3300018310547
393938,MA,2017-11-17,149.02000427246094
393939,MA,2017-11-20,149.55999755859375
393940,MA,2017-11-21,152.50999450683594
393941,MA,2017-11-22,151.25
393942,MA,2017-11-24,152.74000549316406
393943,MA,2017-11-27,152.97000122070312
393944,MA,2017-11-28,154.19000244140625
393945,MA,2017-11-29,148.35000610351562
393946,MA,2017-11-30,150.47000122070312
393947,MA,2017-12-01,149.69000244140625
393948,MA,2017-12-04,143.42999267578125
393949,MA,2017-12-05,145.1300048828125
393950,MA,2017-12-06,147.4199981689453
393951,MA,2017-12-07,149.4499969482422
393952,MA,2017-12-08,149.88999938964844
393953,MA,2017-12-11,150.8800048828125
393954,MA,2017-12-12,152.5
393955,MA,2017-12-13,151.69000244140625
393956,MA,2017-12-14,151.92999267578125
393957,MA,2017-12-15,153.39999389648438
393958,MA,2017-12-18,153.1199951171875
393959,MA,2017-12-19,151.67999267578125
393960,MA,2017-12-20,151.4499969482422
393961,MA,2017-12-21,150.52999877929688
393962,MA,2017-12-22,150.85000610351562
393963,MA,2017-12-26,151.27999877929688
393964,MA,2017-12-27,151.39999389648438
393965,MA,2017-12-28,151.77000427246094
393966,MA,2017-12-29,151.36000061035156
393967,MA,2018-01-02,151.91000366210938
393968,MA,2018-01-03,153.82000732421875
393969,MA,2018-01-04,155.80999755859375
393970,MA,2018-01-05,159.0399932861328
393971,MA,2018-01-08,159.27000427246094
393972,MA,2018-01-09,159.5
393973,MA,2018-01-10,159.86000061035156
393974,MA,2018-01-11,160.9199981689453
393975,MA,2018-01-12,162.3300018310547
393976,MA,2018-01-16,162.2899932861328
393977,MA,2018-01-17,164.32000732421875
393978,MA,2018-01-18,165.47999572753906
393979,MA,2018-01-19,166.8300018310547
393980,MA,2018-01-22,168.27999877929688
393981,MA,2018-01-23,167.19000244140625
393982,MA,2018-01-24,167.00999450683594
393983,MA,2018-01-25,168.58999633789062
393984,MA,2018-01-26,170.33999633789062
393985,MA,2018-01-29,168.5500030517578
393986,MA,2018-01-30,167.19000244140625
393987,MA,2018-01-31,169.0
393988,MA,2018-02-01,172.92999267578125
393989,MA,2018-02-02,170.5500030517578
393990,MA,2018-02-05,164.58999633789062
393991,MA,2018-02-06,169.27999877929688
393992,MA,2018-02-07,168.72999572753906
393993,MA,2018-02-08,160.6199951171875
393994,MA,2018-02-09,165.1999969482422
393995,MA,2018-02-12,168.19000244140625
393996,MA,2018-02-13,170.1199951171875
393997,MA,2018-02-14,172.52000427246094
393998,MA,2018-02-15,174.69000244140625
393999,MA,2018-02-16,175.64999389648438
394000,MA,2018-02-20,175.35000610351562
394001,MA,2018-02-21,172.32000732421875
394002,MA,2018-02-22,172.9499969482422
394003,MA,2018-02-23,175.75999450683594
394004,MA,2018-02-26,177.8699951171875
394005,MA,2018-02-27,175.92999267578125
394006,MA,2018-02-28,175.75999450683594
394007,MA,2018-03-01,173.49000549316406
394008,MA,2018-03-02,175.02000427246094
394009,MA,2018-03-05,178.52999877929688
394010,MA,2018-03-06,177.52999877929688
394011,MA,2018-03-07,179.2100067138672
394012,MA,2018-03-08,179.25
394013,MA,2018-03-09,183.2400054931641
394014,MA,2018-03-12,182.5399932861328
394015,MA,2018-03-13,181.00999450683597
394016,MA,2018-03-14,180.1199951171875
394017,MA,2018-03-15,180.9499969482422
394018,MA,2018-03-16,182.5500030517578
394019,MA,2018-03-19,180.5800018310547
394020,MA,2018-03-20,182.50999450683597
394021,MA,2018-03-21,180.75
394022,MA,2018-03-22,175.52000427246094
394023,MA,2018-03-23,171.8300018310547
394024,MA,2018-03-26,177.1699981689453
394025,MA,2018-03-27,172.52000427246094
394026,MA,2018-03-28,170.35000610351562
394027,MA,2018-03-29,175.16000366210938
394028,MA,2018-04-02,171.60000610351562
394029,MA,2018-04-03,172.47000122070312
394030,MA,2018-04-04,173.69000244140625
394031,MA,2018-04-05,175.8000030517578
394032,MA,2018-04-06,169.6999969482422
394033,MA,2018-04-09,170.33999633789062
394034,MA,2018-04-10,174.72000122070312
394035,MA,2018-04-11,172.36000061035156
394036,MA,2018-04-12,174.8000030517578
394037,MA,2018-04-13,174.27000427246094
394038,MA,2018-04-16,173.8699951171875
394039,MA,2018-04-17,178.33999633789062
394040,MA,2018-04-18,179.4600067138672
394041,MA,2018-04-19,179.00999450683594
394042,MA,2018-04-20,177.0800018310547
394043,MA,2018-04-23,175.42999267578125
394044,MA,2018-04-24,173.24000549316406
394045,MA,2018-04-25,172.47000122070312
394046,MA,2018-04-26,178.16000366210938
394047,MA,2018-04-27,175.94000244140625
394048,MA,2018-04-30,178.27000427246094
394049,MA,2018-05-01,180.25
394050,MA,2018-05-02,185.82000732421875
394051,MA,2018-05-03,186.47999572753903
394052,MA,2018-05-04,188.1699981689453
394053,MA,2018-05-07,189.1000061035156
394054,MA,2018-05-08,190.52999877929688
394055,MA,2018-05-09,190.6300048828125
394056,MA,2018-05-10,193.0500030517578
394057,MA,2018-05-11,193.3500061035156
394058,MA,2018-05-14,192.1199951171875
394059,MA,2018-05-15,192.0
394060,MA,2018-05-16,192.3800048828125
394061,MA,2018-05-17,191.1999969482422
394062,MA,2018-05-18,190.3999938964844
394063,MA,2018-05-21,191.1999969482422
394064,MA,2018-05-22,191.6199951171875
394065,MA,2018-05-23,192.9900054931641
394066,MA,2018-05-24,191.91000366210935
394067,MA,2018-05-25,191.1699981689453
394068,MA,2018-05-29,189.52999877929688
394069,MA,2018-05-30,191.75999450683597
394070,MA,2018-05-31,190.1199951171875
394071,MA,2018-06-01,195.3699951171875
394072,MA,2018-06-04,197.72999572753903
394073,MA,2018-06-05,199.3600006103516
394074,MA,2018-06-06,203.2100067138672
394075,MA,2018-06-07,199.5399932861328
394076,MA,2018-06-08,200.0399932861328
394077,MA,2018-06-11,198.4900054931641
394078,MA,2018-06-12,200.1300048828125
394079,MA,2018-06-13,199.41000366210935
394080,MA,2018-06-14,199.30999755859372
394081,MA,2018-06-15,199.52999877929688
394082,MA,2018-06-18,201.1300048828125
394083,MA,2018-06-19,199.69000244140625
394084,MA,2018-06-20,201.5399932861328
394085,MA,2018-06-21,200.77999877929688
394086,MA,2018-06-22,201.47999572753903
394087,MA,2018-06-25,194.97999572753903
394088,MA,2018-06-26,196.4600067138672
394089,MA,2018-06-27,193.17999267578125
394090,MA,2018-06-28,197.1000061035156
394091,MA,2018-06-29,196.5200042724609
394092,MA,2018-07-02,197.6699981689453
394093,MA,2018-07-03,196.2899932861328
394094,MA,2018-07-05,198.8699951171875
394095,MA,2018-07-06,199.5200042724609
394096,MA,2018-07-09,200.92999267578125
394097,MA,2018-07-10,201.5200042724609
394098,MA,2018-07-11,203.83999633789065
394099,MA,2018-07-12,207.77999877929688
394100,MA,2018-07-13,205.91000366210935
394101,MA,2018-07-16,204.0800018310547
394102,MA,2018-07-17,206.3699951171875
394103,MA,2018-07-18,208.3600006103516
394104,MA,2018-07-19,206.05999755859372
394105,MA,2018-07-20,206.7100067138672
394106,MA,2018-07-23,207.83999633789065
394107,MA,2018-07-24,209.5800018310547
394108,MA,2018-07-25,214.16000366210935
394109,MA,2018-07-26,207.3699951171875
394110,MA,2018-07-27,202.94000244140625
394111,MA,2018-07-30,197.8699951171875
394112,MA,2018-07-31,198.0
394113,MA,2018-08-01,201.1999969482422
394114,MA,2018-08-02,202.00999450683597
394115,MA,2018-08-03,201.1999969482422
394116,MA,2018-08-06,201.5399932861328
394117,MA,2018-08-07,202.6199951171875
394118,MA,2018-08-08,202.8600006103516
394119,MA,2018-08-09,203.6000061035156
394120,MA,2018-08-10,202.6499938964844
394121,MA,2018-08-13,202.30999755859372
394122,MA,2018-08-14,203.8800048828125
394123,MA,2018-08-15,200.2400054931641
394124,MA,2018-08-16,203.6000061035156
394125,MA,2018-08-17,203.2100067138672
394126,MA,2018-08-20,204.75
394127,MA,2018-08-21,203.08999633789065
394128,MA,2018-08-22,204.30999755859372
394129,MA,2018-08-23,205.22000122070312
394130,MA,2018-08-24,209.3999938964844
394131,MA,2018-08-27,211.52999877929688
394132,MA,2018-08-28,212.6300048828125
394133,MA,2018-08-29,214.57000732421875
394134,MA,2018-08-30,213.8000030517578
394135,MA,2018-08-31,215.55999755859372
394136,MA,2018-09-04,216.82000732421875
394137,MA,2018-09-05,211.16000366210935
394138,MA,2018-09-06,212.7700042724609
394139,MA,2018-09-07,211.08999633789065
394140,MA,2018-09-10,211.6699981689453
394141,MA,2018-09-11,213.4499969482422
394142,MA,2018-09-12,214.02999877929688
394143,MA,2018-09-13,217.22000122070312
394144,MA,2018-09-14,217.9600067138672
394145,MA,2018-09-17,216.47000122070312
394146,MA,2018-09-18,220.0500030517578
394147,MA,2018-09-19,218.19000244140625
394148,MA,2018-09-20,221.38999938964844
394149,MA,2018-09-21,221.8999938964844
394150,MA,2018-09-24,221.3500061035156
394151,MA,2018-09-25,222.1199951171875
394152,MA,2018-09-26,222.25999450683597
394153,MA,2018-09-27,222.30999755859372
394154,MA,2018-09-28,222.6100006103516
394155,MA,2018-10-01,223.7700042724609
394156,MA,2018-10-02,222.3699951171875
394157,MA,2018-10-03,223.1300048828125
394158,MA,2018-10-04,216.1499938964844
394159,MA,2018-10-05,213.25999450683597
394160,MA,2018-10-08,208.25999450683597
394161,MA,2018-10-09,209.75999450683597
394162,MA,2018-10-10,196.69000244140625
394163,MA,2018-10-11,194.50999450683597
394164,MA,2018-10-12,204.22000122070312
394165,MA,2018-10-15,200.32000732421875
394166,MA,2018-10-16,207.77999877929688
394167,MA,2018-10-17,207.3800048828125
394168,MA,2018-10-18,203.6199951171875
394169,MA,2018-10-19,203.05999755859372
394170,MA,2018-10-22,204.5
394171,MA,2018-10-23,202.42999267578125
394172,MA,2018-10-24,195.69000244140625
394173,MA,2018-10-25,204.1999969482422
394174,MA,2018-10-26,197.4900054931641
394175,MA,2018-10-29,191.0399932861328
394176,MA,2018-10-30,187.72999572753903
394177,MA,2018-10-31,197.6699981689453
394178,MA,2018-11-01,199.7100067138672
394179,MA,2018-11-02,197.72000122070312
394180,MA,2018-11-05,197.97999572753903
394181,MA,2018-11-06,199.1499938964844
394182,MA,2018-11-07,208.2400054931641
394183,MA,2018-11-08,208.8600006103516
394184,MA,2018-11-09,205.6199951171875
394185,MA,2018-11-12,199.13999938964844
394186,MA,2018-11-13,198.1699981689453
394187,MA,2018-11-14,197.5800018310547
394188,MA,2018-11-15,200.7100067138672
394189,MA,2018-11-16,199.0399932861328
394190,MA,2018-11-19,189.27999877929688
394191,MA,2018-11-20,187.05999755859372
394192,MA,2018-11-21,187.66000366210935
394193,MA,2018-11-23,182.6000061035156
394194,MA,2018-11-26,191.8500061035156
394195,MA,2018-11-27,192.97999572753903
394196,MA,2018-11-28,202.27999877929688
394197,MA,2018-11-29,196.66000366210935
394198,MA,2018-11-30,201.07000732421875
394199,MA,2018-12-03,209.8600006103516
394200,MA,2018-12-04,200.4900054931641
394201,MA,2018-12-06,202.9900054931641
394202,MA,2018-12-07,196.5
394203,MA,2018-12-10,198.05999755859372
394204,MA,2018-12-11,197.7400054931641
394205,MA,2018-12-12,200.2899932861328
394206,MA,2018-12-13,198.9600067138672
394207,MA,2018-12-14,195.3300018310547
394208,MA,2018-12-17,190.4499969482422
394209,MA,2018-12-18,191.6100006103516
394210,MA,2018-12-19,187.1199951171875
394211,MA,2018-12-20,182.7100067138672
394212,MA,2018-12-21,175.19000244140625
394213,MA,2018-12-24,174.64999389648438
394214,MA,2018-12-26,186.42999267578125
394215,MA,2018-12-27,188.69000244140625
394216,MA,2018-12-28,186.16000366210935
394217,MA,2018-12-31,188.6499938964844
394218,MA,2019-01-02,189.7400054931641
394219,MA,2019-01-03,181.17999267578125
394220,MA,2019-01-04,189.75999450683597
394221,MA,2019-01-07,191.22000122070312
394222,MA,2019-01-08,192.27999877929688
394223,MA,2019-01-09,195.7700042724609
394224,MA,2019-01-10,196.9499969482422
394225,MA,2019-01-11,195.8999938964844
394226,MA,2019-01-14,195.42999267578125
394227,MA,2019-01-15,196.5200042724609
394228,MA,2019-01-16,197.7700042724609
394229,MA,2019-01-17,199.30999755859372
394230,MA,2019-01-18,202.0
394231,MA,2019-01-22,199.4600067138672
394232,MA,2019-01-23,198.3500061035156
394233,MA,2019-01-24,199.7899932861328
394234,MA,2019-01-25,202.94000244140625
394235,MA,2019-01-28,200.16000366210935
394236,MA,2019-01-29,199.2400054931641
394237,MA,2019-01-30,204.0200042724609
394238,MA,2019-01-31,211.1300048828125
394239,MA,2019-02-01,213.7700042724609
394240,MA,2019-02-04,214.91000366210935
394241,MA,2019-02-05,215.8600006103516
394242,MA,2019-02-06,215.3000030517578
394243,MA,2019-02-07,213.97000122070312
394244,MA,2019-02-08,216.5800018310547
394245,MA,2019-02-11,217.1000061035156
394246,MA,2019-02-12,218.91000366210935
394247,MA,2019-02-13,220.5399932861328
394248,MA,2019-02-14,219.80999755859372
394249,MA,2019-02-15,222.1100006103516
394250,MA,2019-02-19,220.58999633789065
394251,MA,2019-02-20,221.1100006103516
394252,MA,2019-02-21,219.30999755859372
394253,MA,2019-02-22,223.32000732421875
394254,MA,2019-02-25,223.32000732421875
394255,MA,2019-02-26,224.0
394256,MA,2019-02-27,224.57000732421875
394257,MA,2019-02-28,224.7700042724609
394258,MA,2019-03-01,227.25
394259,MA,2019-03-04,226.2899932861328
394260,MA,2019-03-05,226.22000122070312
394261,MA,2019-03-06,224.47000122070312
394262,MA,2019-03-07,222.41000366210935
394263,MA,2019-03-08,221.8699951171875
394264,MA,2019-03-11,225.63999938964844
394265,MA,2019-03-12,226.94000244140625
394266,MA,2019-03-13,228.5
394267,MA,2019-03-14,229.50999450683597
394268,MA,2019-03-15,231.1699981689453
394269,MA,2019-03-18,230.38999938964844
394270,MA,2019-03-19,231.00999450683597
394271,MA,2019-03-20,229.88999938964844
394272,MA,2019-03-21,235.8699951171875
394273,MA,2019-03-22,230.75999450683597
394274,MA,2019-03-25,230.4199981689453
394275,MA,2019-03-26,233.2899932861328
394276,MA,2019-03-27,232.5200042724609
394277,MA,2019-03-28,234.8600006103516
394278,MA,2019-03-29,235.4499969482422
394279,MA,2019-04-01,239.0500030517578
394280,MA,2019-04-02,239.25999450683597
394281,MA,2019-04-03,238.92999267578125
394282,MA,2019-04-04,236.05999755859372
394283,MA,2019-04-05,236.6300048828125
394284,MA,2019-04-08,236.2700042724609
394285,MA,2019-04-09,235.91000366210935
394286,MA,2019-04-10,237.05999755859372
394287,MA,2019-04-11,236.0399932861328
394288,MA,2019-04-12,238.8300018310547
394289,MA,2019-04-15,239.1499938964844
394290,MA,2019-04-16,240.08999633789065
394291,MA,2019-04-17,241.0
394292,MA,2019-04-18,240.88999938964844
394293,MA,2019-04-22,243.0500030517578
394294,MA,2019-04-23,243.4900054931641
394295,MA,2019-04-24,245.2899932861328
394296,MA,2019-04-25,245.6100006103516
394297,MA,2019-04-26,246.67999267578125
394298,MA,2019-04-29,247.1300048828125
394299,MA,2019-04-30,254.2400054931641
394300,MA,2019-05-01,248.75
394301,MA,2019-05-02,247.19000244140625
394302,MA,2019-05-03,247.9499969482422
394303,MA,2019-05-06,248.63999938964844
394304,MA,2019-05-07,245.05999755859372
394305,MA,2019-05-08,245.3300018310547
394306,MA,2019-05-09,245.30999755859372
394307,MA,2019-05-10,247.42999267578125
394308,MA,2019-05-13,241.3800048828125
394309,MA,2019-05-14,245.94000244140625
394310,MA,2019-05-15,249.1499938964844
394311,MA,2019-05-16,253.4199981689453
394312,MA,2019-05-17,252.5500030517578
394313,MA,2019-05-20,253.4900054931641
394314,MA,2019-05-21,255.3600006103516
394315,MA,2019-05-22,256.8999938964844
394316,MA,2019-05-23,249.72999572753903
394317,MA,2019-05-24,251.47999572753903
394318,MA,2019-05-28,253.42999267578125
394319,MA,2019-05-29,253.55999755859372
394320,MA,2019-05-30,254.19000244140625
394321,MA,2019-05-31,251.4900054931641
394322,MA,2019-06-03,242.25999450683597
394323,MA,2019-06-04,249.17999267578125
394324,MA,2019-06-05,256.260009765625
394325,MA,2019-06-06,257.8299865722656
394326,MA,2019-06-07,265.79998779296875
394327,MA,2019-06-10,266.1000061035156
394328,MA,2019-06-11,263.6600036621094
394329,MA,2019-06-12,263.8500061035156
394330,MA,2019-06-13,261.20001220703125
394331,MA,2019-06-14,260.1000061035156
394332,MA,2019-06-17,259.20001220703125
394333,MA,2019-06-18,258.8099975585937
394334,MA,2019-06-19,259.8699951171875
394335,MA,2019-06-20,266.7900085449219
394336,MA,2019-06-21,264.4700012207031
394337,MA,2019-06-24,265.29998779296875
394338,MA,2019-06-25,259.7300109863281
394339,MA,2019-06-26,261.29998779296875
394340,MA,2019-06-27,261.1000061035156
394341,MA,2019-06-28,264.5299987792969
394342,MA,2019-07-01,266.7699890136719
394343,MA,2019-07-02,270.57000732421875
394344,MA,2019-07-03,273.0799865722656
394345,MA,2019-07-05,272.1400146484375
394346,MA,2019-07-08,271.2300109863281
394347,MA,2019-07-09,273.3399963378906
394348,MA,2019-07-10,275.3800048828125
394349,MA,2019-07-11,278.32000732421875
394350,MA,2019-07-12,279.5400085449219
394351,MA,2019-07-15,279.3699951171875
394352,MA,2019-07-16,276.6199951171875
394353,MA,2019-07-17,275.2799987792969
394354,MA,2019-07-18,276.7799987792969
394355,MA,2019-07-19,275.6000061035156
394356,MA,2019-07-22,278.6099853515625
394357,MA,2019-07-23,278.9700012207031
394358,MA,2019-07-24,280.25
394359,MA,2019-07-25,279.3500061035156
394360,MA,2019-07-26,282.07000732421875
394361,MA,2019-07-29,281.44000244140625
394362,MA,2019-07-30,278.1600036621094
394363,MA,2019-07-31,272.2699890136719
394364,MA,2019-08-01,274.1600036621094
394365,MA,2019-08-02,269.45001220703125
394366,MA,2019-08-05,256.8399963378906
394367,MA,2019-08-06,264.67999267578125
394368,MA,2019-08-07,269.3099975585937
394369,MA,2019-08-08,278.0400085449219
394370,MA,2019-08-09,274.95001220703125
394371,MA,2019-08-12,270.0
394372,MA,2019-08-13,274.5299987792969
394373,MA,2019-08-14,267.1499938964844
394374,MA,2019-08-15,271.8900146484375
394375,MA,2019-08-16,274.3599853515625
394376,MA,2019-08-19,278.07000732421875
394377,MA,2019-08-20,277.0400085449219
394378,MA,2019-08-21,282.010009765625
394379,MA,2019-08-22,280.7699890136719
394380,MA,2019-08-23,271.8900146484375
394381,MA,2019-08-26,276.42999267578125
394382,MA,2019-08-27,276.6400146484375
394383,MA,2019-08-28,278.239990234375
394384,MA,2019-08-29,281.3800048828125
394385,MA,2019-08-30,281.3699951171875
394386,MA,2019-09-03,280.1099853515625
394387,MA,2019-09-04,286.1000061035156
394388,MA,2019-09-05,292.0799865722656
394389,MA,2019-09-06,291.3800048828125
394390,MA,2019-09-09,283.3599853515625
394391,MA,2019-09-10,272.3299865722656
394392,MA,2019-09-11,269.95001220703125
394393,MA,2019-09-12,276.3999938964844
394394,MA,2019-09-13,276.32000732421875
394395,MA,2019-09-16,274.0799865722656
394396,MA,2019-09-17,276.25
394397,MA,2019-09-18,275.1000061035156
394398,MA,2019-09-19,275.9100036621094
394399,MA,2019-09-20,271.1700134277344
394400,MA,2019-09-23,273.1499938964844
394401,MA,2019-09-24,271.1199951171875
394402,MA,2019-09-25,272.75
394403,MA,2019-09-26,273.8900146484375
394404,MA,2019-09-27,269.1300048828125
394405,MA,2019-09-30,271.57000732421875
394406,MA,2019-10-01,270.94000244140625
394407,MA,2019-10-02,264.4800109863281
394408,MA,2019-10-03,268.2900085449219
394409,MA,2019-10-04,274.0599975585937
394410,MA,2019-10-07,272.19000244140625
394411,MA,2019-10-08,267.07000732421875
394412,MA,2019-10-09,272.239990234375
394413,MA,2019-10-10,273.8299865722656
394414,MA,2019-10-11,275.9100036621094
394415,MA,2019-10-14,276.3800048828125
394416,MA,2019-10-15,278.5599975585937
394417,MA,2019-10-16,278.2699890136719
394418,MA,2019-10-17,276.510009765625
394419,MA,2019-10-18,270.6300048828125
394420,MA,2019-10-21,274.29998779296875
394421,MA,2019-10-22,261.260009765625
394422,MA,2019-10-23,260.8500061035156
394423,MA,2019-10-24,268.75
394424,MA,2019-10-25,270.19000244140625
394425,MA,2019-10-28,275.92999267578125
394426,MA,2019-10-29,274.2900085449219
394427,MA,2019-10-30,277.1499938964844
394428,MA,2019-10-31,276.8099975585937
394429,MA,2019-11-01,279.04998779296875
394430,MA,2019-11-04,276.3299865722656
394431,MA,2019-11-05,269.0
394432,MA,2019-11-06,269.8599853515625
394433,MA,2019-11-07,272.7900085449219
394434,MA,2019-11-08,274.8900146484375
394435,MA,2019-11-11,277.0
394436,MA,2019-11-12,277.1400146484375
394437,MA,2019-11-13,278.07000732421875
394438,MA,2019-11-14,279.6300048828125
394439,MA,2019-11-15,280.7799987792969
394440,MA,2019-11-18,280.8599853515625
394441,MA,2019-11-19,285.3099975585937
394442,MA,2019-11-20,285.3800048828125
394443,MA,2019-11-21,284.45001220703125
394444,MA,2019-11-22,282.57000732421875
394445,MA,2019-11-25,287.6099853515625
394446,MA,2019-11-26,289.3800048828125
394447,MA,2019-11-27,291.70001220703125
394448,MA,2019-11-29,292.2300109863281
394449,MA,2019-12-02,286.4700012207031
394450,MA,2019-12-03,287.0899963378906
394451,MA,2019-12-04,286.8399963378906
394452,MA,2019-12-05,289.8500061035156
394453,MA,2019-12-06,290.3999938964844
394454,MA,2019-12-09,289.0599975585937
394455,MA,2019-12-10,288.6099853515625
394456,MA,2019-12-11,290.04998779296875
394457,MA,2019-12-12,292.2099914550781
394458,MA,2019-12-13,296.0899963378906
394459,MA,2019-12-16,296.9599914550781
394460,MA,2019-12-17,296.0
394461,MA,2019-12-18,294.739990234375
394462,MA,2019-12-19,297.5299987792969
394463,MA,2019-12-20,298.57000732421875
394464,MA,2019-12-23,297.2699890136719
394465,MA,2019-12-24,297.4800109863281
394466,MA,2019-12-26,299.20001220703125
394467,MA,2019-12-27,300.739990234375
394468,MA,2019-12-30,297.7200012207031
394469,MA,2019-12-31,298.5899963378906
394470,MA,2020-01-02,303.3900146484375
394471,MA,2020-01-03,300.42999267578125
394472,MA,2020-01-06,301.2300109863281
394473,MA,2020-01-07,300.2099914550781
394474,MA,2020-01-08,305.1000061035156
394475,MA,2020-01-09,309.1000061035156
394476,MA,2020-01-10,311.1700134277344
394477,MA,2020-01-13,315.2099914550781
394478,MA,2020-01-14,310.6400146484375
394479,MA,2020-01-15,314.25
394480,MA,2020-01-16,320.29998779296875
394481,MA,2020-01-17,323.6600036621094
394482,MA,2020-01-21,321.92999267578125
394483,MA,2020-01-22,324.3099975585937
394484,MA,2020-01-23,324.9800109863281
394485,MA,2020-01-24,323.6700134277344
394486,MA,2020-01-27,315.7699890136719
394487,MA,2020-01-28,320.2699890136719
394488,MA,2020-01-29,320.32000732421875
394489,MA,2020-01-30,324.4599914550781
394490,MA,2020-01-31,315.94000244140625
394491,MA,2020-02-03,324.5199890136719
394492,MA,2020-02-04,329.1199951171875
394493,MA,2020-02-05,328.32000732421875
394494,MA,2020-02-06,329.29998779296875
394495,MA,2020-02-07,327.0
394496,MA,2020-02-10,330.2799987792969
394497,MA,2020-02-11,330.9200134277344
394498,MA,2020-02-12,334.1600036621094
394499,MA,2020-02-13,335.8399963378906
394500,MA,2020-02-14,340.95001220703125
394501,MA,2020-02-18,341.239990234375
394502,MA,2020-02-19,344.5599975585937
394503,MA,2020-02-20,344.45001220703125
394504,MA,2020-02-21,339.70001220703125
394505,MA,2020-02-24,324.6700134277344
394506,MA,2020-02-25,302.8900146484375
394507,MA,2020-02-26,298.0400085449219
394508,MA,2020-02-27,285.82000732421875
394509,MA,2020-02-28,290.25
394510,MA,2020-03-02,306.739990234375
394511,MA,2020-03-03,292.0
394512,MA,2020-03-04,302.3599853515625
394513,MA,2020-03-05,290.7300109863281
394514,MA,2020-03-06,287.010009765625
394515,MA,2020-03-09,262.010009765625
394516,MA,2020-03-10,280.57000732421875
394517,MA,2020-03-11,269.760009765625
394518,MA,2020-03-12,241.5
394519,MA,2020-03-13,270.010009765625
394520,MA,2020-03-16,235.6499938964844
394521,MA,2020-03-17,237.8800048828125
394522,MA,2020-03-18,227.92999267578125
394523,MA,2020-03-19,227.1499938964844
394524,MA,2020-03-20,211.4199981689453
394525,MA,2020-03-23,203.3000030517578
394526,MA,2020-03-24,237.07000732421875
394527,MA,2020-03-25,256.4800109863281
394528,MA,2020-03-26,263.17999267578125
394529,MA,2020-03-27,247.6499938964844
394530,MA,2020-03-30,253.25
394531,MA,2020-03-31,241.55999755859372
394532,MA,2020-04-01,228.6100006103516
394533,MA,2020-04-02,238.8800048828125
394534,MA,2020-04-03,237.02999877929688
394535,MA,2020-04-06,265.94000244140625
394536,MA,2020-04-07,259.0799865722656
394537,MA,2020-04-08,270.95001220703125
394538,MA,2020-04-09,269.3999938964844
394539,MA,2020-04-13,263.3399963378906
394540,MA,2020-04-14,270.7200012207031
394541,MA,2020-04-15,257.1400146484375
394542,MA,2020-04-16,246.75999450683597
394543,MA,2020-04-17,259.9700012207031
394544,MA,2020-04-20,251.72999572753903
394545,MA,2020-04-21,245.3500061035156
394546,MA,2020-04-22,256.9100036621094
394547,MA,2020-04-23,255.8600006103516
394548,MA,2020-04-24,258.760009765625
394549,MA,2020-04-27,265.1199951171875
394550,MA,2020-04-28,264.6000061035156
394551,MA,2020-04-29,283.69000244140625
394552,MA,2020-04-30,274.9700012207031
394553,MA,2020-05-01,268.739990234375
394554,MA,2020-05-04,269.260009765625
394555,MA,2020-05-05,273.9800109863281
394556,MA,2020-05-06,272.44000244140625
394557,MA,2020-05-07,278.4700012207031
394558,MA,2020-05-08,282.44000244140625
394559,MA,2020-05-11,281.2300109863281
394560,MA,2020-05-12,272.1099853515625
394561,MA,2020-05-13,269.1600036621094
394562,MA,2020-05-14,277.3099975585937
394563,MA,2020-05-15,278.94000244140625
394564,MA,2020-05-18,289.8999938964844
394565,MA,2020-05-19,290.7300109863281
394566,MA,2020-05-20,298.79998779296875
394567,MA,2020-05-21,294.260009765625
394568,MA,2020-05-22,294.9100036621094
394569,MA,2020-05-26,303.3299865722656
394570,MA,2020-05-27,299.7699890136719
394571,MA,2020-05-28,302.29998779296875
394572,MA,2020-05-29,300.8900146484375
394573,MA,2020-06-01,301.3999938964844
394574,MA,2020-06-02,303.5899963378906
394575,MA,2020-06-03,307.07000732421875
394576,MA,2020-06-04,301.3699951171875
394577,MA,2020-06-05,311.8800048828125
394578,MA,2020-06-08,310.4100036621094
394579,MA,2020-06-09,311.489990234375
394580,MA,2020-06-10,313.1499938964844
394581,MA,2020-06-11,291.25
394582,MA,2020-06-12,297.7900085449219
394583,MA,2020-06-15,297.1700134277344
394584,MA,2020-06-16,304.4800109863281
394585,MA,2020-06-17,303.760009765625
394586,MA,2020-06-18,304.8500061035156
394587,MA,2020-06-19,296.5
394588,MA,2020-06-22,304.44000244140625
394589,MA,2020-06-23,306.8800048828125
394590,MA,2020-06-24,294.010009765625
394591,MA,2020-06-25,298.010009765625
394592,MA,2020-06-26,289.3399963378906
394593,MA,2020-06-29,292.92999267578125
394594,MA,2020-06-30,295.70001220703125
394595,MA,2020-07-01,301.1700134277344
394596,MA,2020-07-02,302.4200134277344
394597,MA,2020-07-06,305.57000732421875
394598,MA,2020-07-07,299.9100036621094
394599,MA,2020-07-08,300.1499938964844
394600,MA,2020-07-09,294.5899963378906
394601,MA,2020-07-10,295.67999267578125
394602,MA,2020-07-13,290.17999267578125
394603,MA,2020-07-14,298.95001220703125
394604,MA,2020-07-15,305.7200012207031
394605,MA,2020-07-16,299.3500061035156
394606,MA,2020-07-17,304.0599975585937
394607,MA,2020-07-20,311.9599914550781
394608,MA,2020-07-21,307.6000061035156
394609,MA,2020-07-22,313.3699951171875
394610,MA,2020-07-23,309.8999938964844
394611,MA,2020-07-24,306.9200134277344
394612,MA,2020-07-27,308.8599853515625
394613,MA,2020-07-28,306.3299865722656
394614,MA,2020-07-29,309.29998779296875
394615,MA,2020-07-30,309.0
394616,MA,2020-07-31,308.5299987792969
394617,MA,2020-08-03,312.5899963378906
394618,MA,2020-08-04,314.3900146484375
394619,MA,2020-08-05,328.0
394620,MA,2020-08-06,330.1400146484375
394621,MA,2020-08-07,328.0199890136719
394622,MA,2020-08-10,322.8800048828125
394623,MA,2020-08-11,328.5400085449219
394624,MA,2020-08-12,327.6300048828125
394625,MA,2020-08-13,326.19000244140625
394626,MA,2020-08-14,326.79998779296875
394627,MA,2020-08-17,330.2300109863281
394628,MA,2020-08-18,331.0
394629,MA,2020-08-19,332.3999938964844
394630,MA,2020-08-20,337.32000732421875
394631,MA,2020-08-21,337.1000061035156
394632,MA,2020-08-24,343.6400146484375
394633,MA,2020-08-25,347.6600036621094
394634,MA,2020-08-26,351.0199890136719
394635,MA,2020-08-27,356.0
394636,MA,2020-08-28,366.1199951171875
394637,MA,2020-08-31,358.19000244140625
394638,MA,2020-09-01,356.8999938964844
394639,MA,2020-09-02,360.7000122070313
394640,MA,2020-09-03,343.8399963378906
394641,MA,2020-09-04,335.010009765625
394642,MA,2020-09-08,329.8800048828125
394643,MA,2020-09-09,339.6400146484375
394644,MA,2020-09-10,332.8800048828125
394645,MA,2020-09-11,330.1499938964844
394646,MA,2020-09-14,338.6000061035156
394647,MA,2020-09-15,339.1400146484375
394648,MA,2020-09-16,341.8500061035156
394649,MA,2020-09-17,339.42999267578125
394650,MA,2020-09-18,335.260009765625
394651,MA,2020-09-21,327.8500061035156
394652,MA,2020-09-22,335.3099975585937
394653,MA,2020-09-23,324.5299987792969
394654,MA,2020-09-24,328.2099914550781
394655,MA,2020-09-25,331.7799987792969
394656,MA,2020-09-28,338.3900146484375
394657,MA,2020-09-29,336.2300109863281
394658,MA,2020-09-30,338.1700134277344
394659,MA,2020-10-01,343.3699951171875
394660,MA,2020-10-02,338.8299865722656
394661,MA,2020-10-05,343.25
394662,MA,2020-10-06,337.42999267578125
394663,MA,2020-10-07,343.8999938964844
394664,MA,2020-10-08,345.1499938964844
394665,MA,2020-10-09,352.3900146484375
394666,MA,2020-10-12,352.0400085449219
394667,MA,2020-10-13,345.8399963378906
394668,MA,2020-10-14,342.70001220703125
394669,MA,2020-10-15,338.57000732421875
394670,MA,2020-10-16,339.3999938964844
394671,MA,2020-10-19,331.6700134277344
394672,MA,2020-10-20,331.7200012207031
394673,MA,2020-10-21,333.4200134277344
394674,MA,2020-10-22,333.6000061035156
394675,MA,2020-10-23,329.6099853515625
394676,MA,2020-10-26,318.0599975585937
394677,MA,2020-10-27,317.1099853515625
394678,MA,2020-10-28,291.3800048828125
394679,MA,2020-10-29,293.17999267578125
394680,MA,2020-10-30,288.6400146484375
394681,MA,2020-11-02,289.9700012207031
394682,MA,2020-11-03,295.3900146484375
394683,MA,2020-11-04,307.20001220703125
394684,MA,2020-11-05,316.5299987792969
394685,MA,2020-11-06,313.6400146484375
394686,MA,2020-11-09,344.5599975585937
394687,MA,2020-11-10,334.7799987792969
394688,MA,2020-11-11,332.3900146484375
394689,MA,2020-11-12,328.2900085449219
394690,MA,2020-11-13,335.0299987792969
394691,MA,2020-11-16,335.45001220703125
394692,MA,2020-11-17,336.5
394693,MA,2020-11-18,335.94000244140625
394694,MA,2020-11-19,333.8800048828125
394695,MA,2020-11-20,323.0
394696,MA,2020-11-23,332.0400085449219
394697,MA,2020-11-24,342.3900146484375
394698,MA,2020-11-25,341.32000732421875
394699,MA,2020-11-27,339.07000732421875
394700,MA,2020-11-30,336.510009765625
394701,MA,2020-12-01,338.8800048828125
394702,MA,2020-12-02,340.2200012207031
394703,MA,2020-12-03,335.1400146484375
394704,MA,2020-12-04,344.3500061035156
394705,MA,2020-12-07,340.9599914550781
394706,MA,2020-12-08,340.7900085449219
394707,MA,2020-12-09,336.8500061035156
394708,MA,2020-12-10,331.5199890136719
394709,MA,2020-12-11,327.4200134277344
394710,MA,2020-12-14,331.1499938964844
394711,MA,2020-12-15,333.6499938964844
394712,MA,2020-12-16,332.1000061035156
394713,MA,2020-12-17,336.8999938964844
394714,MA,2020-12-18,340.3299865722656
394715,MA,2020-12-21,334.3699951171875
394716,MA,2020-12-22,332.239990234375
394717,MA,2020-12-23,329.2300109863281
394718,MA,2020-12-24,336.0
394719,MA,2020-12-28,344.4700012207031
394720,MA,2020-12-29,346.6600036621094
394721,MA,2020-12-30,355.54998779296875
394722,MA,2020-12-31,356.94000244140625
394723,MA,2021-01-04,351.489990234375
394724,MA,2021-01-05,347.4200134277344
394725,MA,2021-01-06,347.54998779296875
394726,MA,2021-01-07,349.8599853515625
394727,MA,2021-01-08,353.8500061035156
394728,MA,2021-01-11,348.20001220703125
394729,MA,2021-01-12,342.9200134277344
394730,MA,2021-01-13,346.3299865722656
394731,MA,2021-01-14,326.92999267578125
394732,MA,2021-01-15,323.260009765625
394733,MA,2021-01-19,325.94000244140625
394734,MA,2021-01-20,334.9100036621094
394735,MA,2021-01-21,334.44000244140625
394736,MA,2021-01-22,328.989990234375
394737,MA,2021-01-25,329.19000244140625
394738,MA,2021-01-26,327.70001220703125
394739,MA,2021-01-27,315.489990234375
394740,MA,2021-01-28,324.2799987792969
394741,MA,2021-01-29,316.2900085449219
394742,MA,2021-02-01,321.5599975585937
394743,MA,2021-02-02,334.3699951171875
394744,MA,2021-02-03,332.82000732421875
394745,MA,2021-02-04,340.8299865722656
394746,MA,2021-02-05,338.75
394747,MA,2021-02-08,337.0299987792969
394748,MA,2021-02-09,333.44000244140625
394749,MA,2021-02-10,334.2099914550781
394750,MA,2021-02-11,342.8699951171875
394751,MA,2021-02-12,341.0
394752,MA,2021-02-16,341.2099914550781
394753,MA,2021-02-17,337.3299865722656
394754,MA,2021-02-18,338.4599914550781
394755,MA,2021-02-19,333.1700134277344
394756,MA,2021-02-22,340.6600036621094
394757,MA,2021-02-23,350.4200134277344
394758,MA,2021-02-24,367.3200073242188
394759,MA,2021-02-25,354.57000732421875
394760,MA,2021-02-26,353.8500061035156
394761,MA,2021-03-01,362.8999938964844
394762,MA,2021-03-02,362.8200073242188
394763,MA,2021-03-03,360.25
394764,MA,2021-03-04,349.5
394765,MA,2021-03-05,360.8800048828125
394766,MA,2021-03-08,371.3299865722656
394767,MA,2021-03-09,376.5199890136719
394768,MA,2021-03-10,381.7000122070313
394769,MA,2021-03-11,384.3800048828125
394770,MA,2021-03-12,382.7099914550781
394771,MA,2021-03-15,381.760009765625
394772,MA,2021-03-16,382.3800048828125
394773,MA,2021-03-17,378.6799926757813
394774,MA,2021-03-18,367.0
394775,MA,2021-03-19,356.510009765625
394776,MA,2021-03-22,358.3999938964844
394777,MA,2021-03-23,355.2699890136719
394778,MA,2021-03-24,359.6499938964844
394779,MA,2021-03-25,358.3599853515625
394780,MA,2021-03-26,366.1400146484375
394781,MA,2021-03-29,362.9100036621094
394782,MA,2021-03-30,358.20001220703125
394783,MA,2021-03-31,356.04998779296875
394784,MA,2021-04-01,363.2999877929688
394785,MA,2021-04-05,368.3200073242188
394786,MA,2021-04-06,369.5700073242188
394787,MA,2021-04-07,371.0799865722656
394788,MA,2021-04-08,377.739990234375
394789,MA,2021-04-09,380.0799865722656
394790,MA,2021-04-12,379.8399963378906
394791,MA,2021-04-13,378.1300048828125
394792,MA,2021-04-14,378.3200073242188
394793,MA,2021-04-15,386.489990234375
394794,MA,2021-04-16,386.1700134277344
394795,MA,2021-04-19,382.1600036621094
394796,MA,2021-04-20,376.6300048828125
394797,MA,2021-04-21,383.1000061035156
394798,MA,2021-04-22,383.3599853515625
394799,MA,2021-04-23,387.05999755859375
394800,MA,2021-04-26,387.4700012207031
394801,MA,2021-04-27,389.0700073242188
394802,MA,2021-04-28,395.6499938964844
394803,MA,2021-04-29,388.9500122070313
394804,MA,2021-04-30,382.05999755859375
394805,MA,2021-05-03,379.3999938964844
394806,MA,2021-05-04,375.9100036621094
394807,MA,2021-05-05,369.1400146484375
394808,MA,2021-05-06,375.4800109863281
394809,MA,2021-05-07,375.3999938964844
394810,MA,2021-05-10,366.3399963378906
394811,MA,2021-05-11,367.6099853515625
394812,MA,2021-05-12,356.6199951171875
394813,MA,2021-05-13,360.0199890136719
394814,MA,2021-05-14,363.9100036621094
394815,MA,2021-05-17,363.2999877929688
394816,MA,2021-05-18,363.0700073242188
394817,MA,2021-05-19,360.9800109863281
394818,MA,2021-05-20,367.7000122070313
394819,MA,2021-05-21,367.6000061035156
394820,MA,2021-05-24,372.3800048828125
394821,MA,2021-05-25,367.2200012207031
394822,MA,2021-05-26,362.6499938964844
394823,MA,2021-05-27,362.0
394824,MA,2021-05-28,360.5799865722656
394825,MA,2021-06-01,359.7900085449219
394826,MA,2021-06-02,366.8500061035156
394827,MA,2021-06-03,361.8200073242188
394828,MA,2021-06-04,366.0199890136719
394829,MA,2021-06-07,364.0799865722656
394830,MA,2021-06-08,365.260009765625
394831,MA,2021-06-09,363.3299865722656
394832,MA,2021-06-10,364.2999877929688
394833,MA,2021-06-11,365.5
394834,MA,2021-06-14,366.5199890136719
394835,MA,2021-06-15,368.1199951171875
394836,MA,2021-06-16,363.8200073242188
394837,MA,2021-06-17,367.2900085449219
394838,MA,2021-06-18,367.4200134277344
394839,MA,2021-06-21,373.0899963378906
394840,MA,2021-06-22,378.0400085449219
394841,MA,2021-06-23,375.1400146484375
394842,MA,2021-06-24,374.75
394843,MA,2021-06-25,379.6099853515625
394844,MA,2021-06-28,367.6799926757813
394845,MA,2021-06-29,368.0
394846,MA,2021-06-30,365.0899963378906
394847,MA,2021-07-01,370.7099914550781
394848,MA,2021-07-02,375.0299987792969
394849,MA,2021-07-06,376.1199951171875
394850,MA,2021-07-07,373.9200134277344
394851,MA,2021-07-08,370.1900024414063
394852,MA,2021-07-09,372.9400024414063
394853,MA,2021-07-12,375.55999755859375
394854,MA,2021-07-13,383.7099914550781
394855,MA,2021-07-14,390.7999877929688
394856,MA,2021-07-15,390.2300109863281
394857,MA,2021-07-16,387.1199951171875
394858,MA,2021-07-19,365.4500122070313
394859,MA,2021-07-20,374.3900146484375
394860,MA,2021-07-21,380.05999755859375
394861,MA,2021-07-22,382.1600036621094
394862,MA,2021-07-23,393.260009765625
394863,MA,2021-07-26,392.7999877929688
394864,MA,2021-07-27,390.2699890136719
394865,MA,2021-07-28,383.4400024414063
394866,MA,2021-07-29,388.80999755859375
394867,MA,2021-07-30,385.9400024414063
394868,MA,2021-08-02,375.260009765625
394869,MA,2021-08-03,367.6000061035156
394870,MA,2021-08-04,368.010009765625
394871,MA,2021-08-05,371.9400024414063
394872,MA,2021-08-06,374.5299987792969
394873,MA,2021-08-09,370.6799926757813
394874,MA,2021-08-10,367.8399963378906
394875,MA,2021-08-11,364.239990234375
394876,MA,2021-08-12,361.9800109863281
394877,MA,2021-08-13,362.75
394878,MA,2021-08-16,363.55999755859375
394879,MA,2021-08-17,363.2300109863281
394880,MA,2021-08-18,360.9500122070313
394881,MA,2021-08-19,357.3099975585937
394882,MA,2021-08-20,354.989990234375
394883,MA,2021-08-23,361.010009765625
394884,MA,2021-08-24,361.7799987792969
394885,MA,2021-08-25,359.1000061035156
394886,MA,2021-08-26,352.8599853515625
394887,MA,2021-08-27,355.7300109863281
394888,MA,2021-08-30,353.04998779296875
394889,MA,2021-08-31,346.2300109863281
394890,MA,2021-09-01,349.57000732421875
394891,MA,2021-09-02,341.2799987792969
394892,MA,2021-09-03,340.2300109863281
394893,MA,2021-09-07,344.7099914550781
394894,MA,2021-09-08,351.0400085449219
394895,MA,2021-09-09,351.4100036621094
394896,MA,2021-09-10,347.3900146484375
394897,MA,2021-09-13,347.82000732421875
394898,MA,2021-09-14,345.79998779296875
394899,MA,2021-09-15,344.75
394900,MA,2021-09-16,346.3099975585937
394901,MA,2021-09-17,343.0400085449219
394902,MA,2021-09-20,339.69000244140625
394903,MA,2021-09-21,337.3800048828125
394904,MA,2021-09-22,343.4100036621094
394905,MA,2021-09-23,354.07000732421875
394906,MA,2021-09-24,358.1600036621094
394907,MA,2021-09-27,356.7699890136719
394908,MA,2021-09-28,351.17999267578125
394909,MA,2021-09-29,353.19000244140625
394910,MA,2021-09-30,347.67999267578125
394911,MA,2021-10-01,360.17999267578125
394912,MA,2021-10-04,344.20001220703125
394913,MA,2021-10-05,343.2099914550781
394914,MA,2021-10-06,348.69000244140625
394915,MA,2021-10-07,353.9100036621094
394916,MA,2021-10-08,354.9599914550781
394917,MA,2021-10-11,347.1499938964844
394918,MA,2021-10-12,345.3399963378906
394919,MA,2021-10-13,342.3500061035156
394920,MA,2021-10-14,344.5799865722656
394921,MA,2021-10-15,356.0
394922,MA,2021-10-18,358.44000244140625
394923,MA,2021-10-19,362.1000061035156
394924,MA,2021-10-20,356.7699890136719
394925,MA,2021-10-21,356.2099914550781
394926,MA,2021-10-22,358.6700134277344
394927,MA,2021-10-25,360.8599853515625
394928,MA,2021-10-26,357.32000732421875
394929,MA,2021-10-27,335.7200012207031
394930,MA,2021-10-28,333.0299987792969
394931,MA,2021-10-29,335.5199890136719
394932,MA,2021-11-01,334.04998779296875
394933,MA,2021-11-02,328.4800109863281
394934,MA,2021-11-03,329.42999267578125
394935,MA,2021-11-04,335.42999267578125
394936,MA,2021-11-05,348.7900085449219
394937,MA,2021-11-08,349.6700134277344
394938,MA,2021-11-09,344.6499938964844
394939,MA,2021-11-10,357.94000244140625
394940,MA,2021-11-11,354.3399963378906
394941,MA,2021-11-12,363.5
394942,MA,2021-11-15,361.3599853515625
394943,MA,2021-11-16,369.55999755859375
394944,MA,2021-11-17,359.1700134277344
394945,MA,2021-11-18,348.2200012207031
394946,MA,2021-11-19,339.7200012207031
394947,MA,2021-11-22,321.29998779296875
394948,MA,2021-11-23,329.0
394949,MA,2021-11-24,340.0
394950,MA,2021-11-26,324.1700134277344
394951,MA,2021-11-29,323.010009765625
394952,MA,2021-11-30,314.9200134277344
394953,MA,2021-12-01,306.2799987792969
394954,MA,2021-12-02,320.20001220703125
394955,MA,2021-12-03,322.1099853515625
394956,MA,2021-12-06,333.3299865722656
394957,MA,2021-12-07,339.510009765625
394958,MA,2021-12-08,342.3399963378906
394959,MA,2021-12-09,344.5199890136719
394960,MA,2021-12-10,349.9200134277344
394961,MA,2021-12-13,345.3099975585937
394962,MA,2021-12-14,340.54998779296875
394963,MA,2021-12-15,346.3500061035156
394964,MA,2021-12-16,352.9200134277344
394965,MA,2021-12-17,349.3099975585937
394966,MA,2021-12-20,337.0199890136719
394967,MA,2021-12-21,350.739990234375
394968,MA,2021-12-22,357.4800109863281
394969,MA,2021-12-23,360.5799865722656
394970,MA,2021-12-27,360.30999755859375
394971,MA,2021-12-28,360.7799987792969
394972,MA,2021-12-29,361.2900085449219
394973,MA,2021-12-30,360.989990234375
394974,MA,2021-12-31,359.32000732421875
394975,MA,2022-01-03,370.9500122070313
394976,MA,2022-01-04,375.3900146484375
394977,MA,2022-01-05,373.8999938964844
394978,MA,2022-01-06,370.0
394979,MA,2022-01-07,369.6499938964844
394980,MA,2022-01-10,363.9100036621094
394981,MA,2022-01-11,366.2900085449219
394982,MA,2022-01-12,367.30999755859375
394983,MA,2022-01-13,369.5199890136719
394984,MA,2022-01-14,372.1400146484375
394985,MA,2022-01-18,366.2999877929688
394986,MA,2022-01-19,360.7300109863281
394987,MA,2022-01-20,364.0
394988,MA,2022-01-21,355.0799865722656
394989,MA,2022-01-24,349.4200134277344
394990,MA,2022-01-25,338.760009765625
394991,MA,2022-01-26,344.6600036621094
394992,MA,2022-01-27,350.5299987792969
394993,MA,2022-01-28,382.510009765625
394994,MA,2022-01-31,386.3800048828125
394995,MA,2022-02-01,392.05999755859375
394996,MA,2022-02-02,396.75
394997,MA,2022-02-03,390.0700073242188
394998,MA,2022-02-04,382.2000122070313
394999,MA,2022-02-07,376.1300048828125
395000,MA,2022-02-08,374.3699951171875
395001,MA,2022-02-09,381.3699951171875
395002,MA,2022-02-10,374.3900146484375
395003,MA,2022-02-11,369.7699890136719
395004,MA,2022-02-14,374.1600036621094
395005,MA,2022-02-15,381.5400085449219
395006,MA,2022-02-16,382.9299926757813
395007,MA,2022-02-17,373.7000122070313
395008,MA,2022-02-18,369.9500122070313
395009,MA,2022-02-22,368.2900085449219
395010,MA,2022-02-23,361.2300109863281
395011,MA,2022-02-24,369.3800048828125
395012,MA,2022-02-25,369.0899963378906
395013,MA,2022-02-28,360.8200073242188
395014,MA,2022-03-01,344.4800109863281
395015,MA,2022-03-02,344.0899963378906
395016,MA,2022-03-03,340.989990234375
395017,MA,2022-03-04,330.760009765625
395018,MA,2022-03-07,312.9200134277344
395019,MA,2022-03-08,314.3299865722656
395020,MA,2022-03-09,328.1300048828125
395021,MA,2022-03-10,324.5899963378906
395022,MA,2022-03-11,324.7900085449219
395023,MA,2022-03-14,328.5899963378906
395024,MA,2022-03-15,335.0
395025,MA,2022-03-16,344.67999267578125
395026,MA,2022-03-17,346.44000244140625
395027,MA,2022-03-18,350.0899963378906
395028,MA,2022-03-21,345.5799865722656
395029,MA,2022-03-22,349.5299987792969
395030,MA,2022-03-23,342.17999267578125
395031,MA,2022-03-24,349.3500061035156
395032,MA,2022-03-25,349.0199890136719
395033,MA,2022-03-28,350.489990234375
395034,MA,2022-03-29,367.5499877929688
395035,MA,2022-03-30,362.239990234375
395036,MA,2022-03-31,357.3800048828125
395037,MA,2022-04-01,363.9700012207031
395038,MA,2022-04-04,366.9100036621094
395039,MA,2022-04-05,363.3200073242188
395040,MA,2022-04-06,353.54998779296875
395041,MA,2022-04-07,349.54998779296875
395042,MA,2022-04-08,352.2699890136719
395043,MA,2022-04-11,347.3699951171875
395044,MA,2022-04-12,345.79998779296875
395045,MA,2022-04-13,355.1400146484375
395046,MA,2022-04-14,357.82000732421875
395047,MA,2022-04-18,356.79998779296875
395048,MA,2022-04-19,363.8699951171875
395049,MA,2022-04-20,365.2900085449219
395050,MA,2022-04-21,364.4400024414063
395051,MA,2022-04-22,351.17999267578125
395052,MA,2022-04-25,354.6000061035156
395053,MA,2022-04-26,344.1099853515625
395054,MA,2022-04-27,361.5700073242188
395055,MA,2022-04-28,378.8299865722656
395056,MA,2022-04-29,363.3800048828125
395057,MA,2022-05-02,359.0400085449219
395058,MA,2022-05-03,357.7900085449219
395059,MA,2022-05-04,368.5199890136719
395060,MA,2022-05-05,353.3699951171875
395061,MA,2022-05-06,347.1199951171875
395062,MA,2022-05-09,327.989990234375
395063,MA,2022-05-10,325.3299865722656
395064,MA,2022-05-11,325.8699951171875
395065,MA,2022-05-12,321.239990234375
395066,MA,2022-05-13,332.79998779296875
395067,MA,2022-05-16,329.7300109863281
395068,MA,2022-05-17,338.8599853515625
395069,MA,2022-05-18,335.8999938964844
395070,MA,2022-05-19,332.2200012207031
395071,MA,2022-05-20,336.17999267578125
395072,MA,2022-05-23,348.42999267578125
395073,MA,2022-05-24,340.69000244140625
395074,MA,2022-05-25,344.760009765625
395075,MA,2022-05-26,349.8900146484375
395076,MA,2022-05-27,357.7799987792969
395077,MA,2022-05-31,357.8699951171875
395078,MA,2022-06-01,357.0599975585937
395079,MA,2022-06-02,363.0799865722656
395080,MA,2022-06-03,357.82000732421875
395081,MA,2022-06-06,360.1400146484375
395082,MA,2022-06-07,364.0199890136719
395083,MA,2022-06-08,362.3299865722656
395084,MA,2022-06-09,349.0
395085,MA,2022-06-10,334.75
395086,MA,2022-06-13,319.739990234375
395087,MA,2022-06-14,322.1400146484375
395088,MA,2022-06-15,325.3900146484375
395089,MA,2022-06-16,308.7799987792969
395090,MA,2022-06-17,310.69000244140625
395091,MA,2022-06-21,317.3999938964844
395092,MA,2022-06-22,316.1499938964844
395093,MA,2022-06-23,316.760009765625
395094,MA,2022-06-24,330.5
395095,MA,2022-06-27,328.8299865722656
395096,MA,2022-06-28,318.2900085449219
395097,MA,2022-06-29,322.5899963378906
395098,MA,2022-06-30,315.4800109863281
395099,MA,2022-07-01,318.239990234375
395100,MA,2022-07-05,319.260009765625
395101,MA,2022-07-06,320.1700134277344
395102,MA,2022-07-07,324.07000732421875
395103,MA,2022-07-08,323.0599975585937
395104,MA,2022-07-11,324.19000244140625
395105,MA,2022-07-12,322.8599853515625
395106,MA,2022-07-13,323.3699951171875
395107,MA,2022-07-14,325.0299987792969
395108,MA,2022-07-15,332.57000732421875
395109,MA,2022-07-18,331.010009765625
395110,MA,2022-07-19,340.3800048828125
395111,MA,2022-07-20,341.2699890136719
395112,MA,2022-07-21,346.9200134277344
395113,MA,2022-07-22,343.8800048828125
395114,MA,2022-07-25,344.2099914550781
395115,MA,2022-07-26,341.2799987792969
395116,MA,2022-07-27,343.2699890136719
395117,MA,2022-07-28,352.45001220703125
395118,MA,2022-07-29,353.7900085449219
395119,MA,2022-08-01,350.5400085449219
395120,MA,2022-08-02,349.010009765625
395121,MA,2022-08-03,354.1300048828125
395122,MA,2022-08-04,356.07000732421875
395123,MA,2022-08-05,357.510009765625
395124,MA,2022-08-08,352.1600036621094
395125,MA,2022-08-09,346.5400085449219
395126,MA,2022-08-10,353.3800048828125
395127,MA,2022-08-11,350.5799865722656
395128,MA,2022-08-12,354.2699890136719
395129,MA,2022-08-15,359.95001220703125
395130,MA,2022-08-16,359.25
395131,MA,2022-08-17,355.3299865722656
395132,MA,2022-08-18,357.3599853515625
395133,MA,2022-08-19,354.2799987792969
395134,MA,2022-08-22,345.510009765625
395135,MA,2022-08-23,340.8900146484375
395136,MA,2022-08-24,339.7099914550781
395137,MA,2022-08-25,344.6700134277344
395138,MA,2022-08-26,331.9599914550781
395139,MA,2022-08-29,329.3500061035156
395140,MA,2022-08-30,327.8099975585937
395141,MA,2022-08-31,324.3699951171875
395142,MA,2022-09-01,325.25
395143,MA,2022-09-02,322.5599975585937
395144,MA,2022-09-06,324.0799865722656
395145,MA,2022-09-07,328.6199951171875
395146,MA,2022-09-08,330.07000732421875
395147,MA,2022-09-09,335.8500061035156
395148,MA,2022-09-12,338.4200134277344
395149,MA,2022-09-13,325.44000244140625
395150,MA,2022-09-14,325.8500061035156
395151,MA,2022-09-15,316.9599914550781
395152,MA,2022-09-16,315.1300048828125
395153,MA,2022-09-19,314.0299987792969
395154,MA,2022-09-20,313.2699890136719
395155,MA,2022-09-21,304.5
395156,MA,2022-09-22,298.3599853515625
395157,MA,2022-09-23,293.5799865722656
395158,MA,2022-09-26,290.1099853515625
395159,MA,2022-09-27,286.4800109863281
395160,MA,2022-09-28,290.17999267578125
395161,MA,2022-09-29,286.7699890136719
395162,MA,2022-09-30,284.3399963378906
395163,MA,2022-10-03,290.4800109863281
395164,MA,2022-10-04,301.2699890136719
395165,MA,2022-10-05,304.20001220703125
395166,MA,2022-10-06,299.2300109863281
395167,MA,2022-10-07,294.9700012207031
395168,MA,2022-10-10,291.7799987792969
395169,MA,2022-10-11,286.04998779296875
395170,MA,2022-10-12,283.3800048828125
395171,MA,2022-10-13,293.9599914550781
395172,MA,2022-10-14,288.69000244140625
395173,MA,2022-10-17,295.0400085449219
395174,MA,2022-10-18,300.3800048828125
395175,MA,2022-10-19,297.760009765625
395176,MA,2022-10-20,296.2799987792969
395177,MA,2022-10-21,302.3699951171875
395178,MA,2022-10-24,305.6000061035156
395179,MA,2022-10-25,311.4100036621094
395180,MA,2022-10-26,319.510009765625
395181,MA,2022-10-27,319.3699951171875
395182,MA,2022-10-28,329.4700012207031
395183,MA,2022-10-31,328.17999267578125
395184,MA,2022-11-01,333.19000244140625
395185,MA,2022-11-02,319.82000732421875
395186,MA,2022-11-03,309.1700134277344
395187,MA,2022-11-04,318.3699951171875
395188,MA,2022-11-07,325.1300048828125
395189,MA,2022-11-08,325.75
395190,MA,2022-11-09,315.6400146484375
395191,MA,2022-11-10,337.2699890136719
395192,MA,2022-11-11,339.2900085449219
395193,MA,2022-11-14,339.3699951171875
395194,MA,2022-11-15,343.510009765625
395195,MA,2022-11-16,342.760009765625
395196,MA,2022-11-17,341.2699890136719
395197,MA,2022-11-18,343.69000244140625
395198,MA,2022-11-21,338.25
395199,MA,2022-11-22,344.9599914550781
395200,MA,2022-11-23,348.6400146484375
395201,MA,2022-11-25,351.2900085449219
395202,MA,2022-11-28,344.5899963378906
395203,MA,2022-11-29,343.1300048828125
395204,MA,2022-11-30,356.3999938964844
395205,MA,2022-12-01,360.7999877929688
395206,MA,2022-12-02,360.0599975585937
395207,MA,2022-12-05,356.0899963378906
395208,MA,2022-12-06,347.5299987792969
395209,MA,2022-12-07,347.4200134277344
395210,MA,2022-12-08,351.1700134277344
395211,MA,2022-12-09,348.8299865722656
395212,MA,2022-12-12,358.1700134277344
395213,MA,2022-12-13,357.1499938964844
395214,MA,2022-12-14,357.510009765625
395215,MA,2022-12-15,346.25
395216,MA,2022-12-16,345.8399963378906
395217,MA,2022-12-19,341.260009765625
395218,MA,2022-12-20,342.95001220703125
395219,MA,2022-12-21,345.69000244140625
395220,MA,2022-12-22,341.5199890136719
395221,MA,2022-12-23,343.6000061035156
395222,MA,2022-12-27,346.1600036621094
395223,MA,2022-12-28,341.95001220703125
395224,MA,2022-12-29,348.2099914550781
395225,MA,2022-12-30,347.7300109863281
395226,MA,2023-01-03,346.79998779296875
395227,MA,2023-01-04,355.1499938964844
395228,MA,2023-01-05,351.7699890136719
395229,MA,2023-01-06,367.6700134277344
395230,MA,2023-01-09,370.9700012207031
395231,MA,2023-01-10,371.010009765625
395232,MA,2023-01-11,377.8599853515625
395233,MA,2023-01-12,379.80999755859375
395234,MA,2023-01-13,375.5199890136719
395235,MA,2023-01-17,375.0
395236,MA,2023-01-18,368.9200134277344
395237,MA,2023-01-19,367.9400024414063
395238,MA,2023-01-20,376.2799987792969
395239,MA,2023-01-23,378.5700073242188
395240,MA,2023-01-24,380.010009765625
395241,MA,2023-01-25,382.3900146484375
395242,MA,2023-01-26,377.239990234375
395243,MA,2023-01-27,374.0299987792969
395244,MA,2023-01-30,371.1199951171875
395245,MA,2023-01-31,370.6000061035156
395246,MA,2023-02-01,374.0799865722656
395247,MA,2023-02-02,374.9400024414063
395248,MA,2023-02-03,373.9100036621094
395249,MA,2023-02-06,372.9700012207031
395250,MA,2023-02-07,375.05999755859375
395251,MA,2023-02-08,370.3500061035156
395252,MA,2023-02-09,370.4200134277344
395253,MA,2023-02-10,366.8299865722656
395254,MA,2023-02-13,370.8299865722656
395255,MA,2023-02-14,369.9599914550781
395256,MA,2023-02-15,369.6400146484375
395257,MA,2023-02-16,367.5499877929688
395258,MA,2023-02-17,361.1300048828125
395259,MA,2023-02-21,355.9599914550781
395260,MA,2023-02-22,354.9700012207031
395261,MA,2023-02-23,355.5299987792969
395262,MA,2023-02-24,353.1199951171875
395263,MA,2023-02-27,355.4800109863281
395264,MA,2023-02-28,355.2900085449219
395265,MA,2023-03-01,353.5
395266,MA,2023-03-02,355.57000732421875
395267,MA,2023-03-03,361.5
395268,MA,2023-03-06,366.9299926757813
395269,MA,2023-03-07,359.94000244140625
395270,MA,2023-03-08,359.0299987792969
395271,MA,2023-03-09,354.44000244140625
395272,MA,2023-03-10,347.1099853515625
395273,MA,2023-03-13,344.7099914550781
395274,MA,2023-03-14,352.82000732421875
395275,MA,2023-03-15,348.0799865722656
395276,MA,2023-03-16,348.0
395277,MA,2023-03-17,349.6600036621094
395278,MA,2023-03-20,349.32000732421875
395279,MA,2023-03-21,354.57000732421875
395280,MA,2023-03-22,351.0299987792969
395281,MA,2023-03-23,354.3699951171875
395282,MA,2023-03-24,351.6300048828125
395283,MA,2023-03-27,354.6199951171875
395284,MA,2023-03-28,354.3299865722656
395285,MA,2023-03-29,359.5299987792969
395286,MA,2023-03-30,359.260009765625
395287,MA,2023-03-31,363.4100036621094
395288,MA,2023-04-03,366.4700012207031
395289,MA,2023-04-04,363.8999938964844
395290,MA,2023-04-05,363.7900085449219
395291,MA,2023-04-06,361.4700012207031
395292,MA,2023-04-10,360.1400146484375
395293,MA,2023-04-11,364.1300048828125
395294,MA,2023-04-12,361.7799987792969
395295,MA,2023-04-13,369.6499938964844
395296,MA,2023-04-14,372.4299926757813
395297,MA,2023-04-17,372.760009765625
395298,MA,2023-04-18,372.3200073242188
395299,MA,2023-04-19,372.7999877929688
395300,MA,2023-04-20,375.0
395301,MA,2023-04-21,375.239990234375
395302,MA,2023-04-24,374.7300109863281
395303,MA,2023-04-25,368.5299987792969
395304,MA,2023-04-26,366.760009765625
395305,MA,2023-04-27,373.6700134277344
395306,MA,2023-04-28,380.0299987792969
395307,MA,2023-05-01,379.8599853515625
395308,MA,2023-05-02,376.0299987792969
395309,MA,2023-05-03,374.8999938964844
395310,MA,2023-05-04,376.1199951171875
395311,MA,2023-05-05,384.6600036621094
395312,MA,2023-05-08,385.510009765625
395313,MA,2023-05-09,382.9400024414063
395314,MA,2023-05-10,382.5400085449219
395315,MA,2023-05-11,383.3900146484375
395316,MA,2023-05-12,381.9200134277344
395317,LRCX,1984-05-04,2.222222089767456
395318,LRCX,1984-05-07,2.194443941116333
395319,LRCX,1984-05-08,2.194443941116333
395320,LRCX,1984-05-09,2.194443941116333
395321,LRCX,1984-05-10,2.138889074325561
395322,LRCX,1984-05-11,2.1111109256744385
395323,LRCX,1984-05-14,2.1111109256744385
395324,LRCX,1984-05-15,2.166666984558105
395325,LRCX,1984-05-16,2.166666984558105
395326,LRCX,1984-05-17,2.166666984558105
395327,LRCX,1984-05-18,1.888888955116272
395328,LRCX,1984-05-21,1.888888955116272
395329,LRCX,1984-05-22,1.888888955116272
395330,LRCX,1984-05-23,1.9166669845581052
395331,LRCX,1984-05-24,1.9166669845581052
395332,LRCX,1984-05-25,1.9166669845581052
395333,LRCX,1984-05-29,1.9166669845581052
395334,LRCX,1984-05-30,1.9166669845581052
395335,LRCX,1984-05-31,1.9166669845581052
395336,LRCX,1984-06-01,1.9722219705581665
395337,LRCX,1984-06-04,2.0
395338,LRCX,1984-06-05,2.027777910232544
395339,LRCX,1984-06-06,2.027777910232544
395340,LRCX,1984-06-07,2.0833330154418945
395341,LRCX,1984-06-08,2.0833330154418945
395342,LRCX,1984-06-11,2.0833330154418945
395343,LRCX,1984-06-12,2.1111109256744385
395344,LRCX,1984-06-13,2.1111109256744385
395345,LRCX,1984-06-14,2.1111109256744385
395346,LRCX,1984-06-15,2.1111109256744385
395347,LRCX,1984-06-18,2.1111109256744385
395348,LRCX,1984-06-19,2.138889074325561
395349,LRCX,1984-06-20,2.138889074325561
395350,LRCX,1984-06-21,2.138889074325561
395351,LRCX,1984-06-22,2.138889074325561
395352,LRCX,1984-06-25,2.1111109256744385
395353,LRCX,1984-06-26,2.055556058883667
395354,LRCX,1984-06-27,2.055556058883667
395355,LRCX,1984-06-28,2.0
395356,LRCX,1984-06-29,2.0
395357,LRCX,1984-07-02,2.0
395358,LRCX,1984-07-03,1.888888955116272
395359,LRCX,1984-07-05,1.888888955116272
395360,LRCX,1984-07-06,1.888888955116272
395361,LRCX,1984-07-09,1.8333330154418943
395362,LRCX,1984-07-10,1.8333330154418943
395363,LRCX,1984-07-11,1.861111044883728
395364,LRCX,1984-07-12,1.861111044883728
395365,LRCX,1984-07-13,1.861111044883728
395366,LRCX,1984-07-16,1.861111044883728
395367,LRCX,1984-07-17,1.861111044883728
395368,LRCX,1984-07-18,1.888888955116272
395369,LRCX,1984-07-19,1.9166669845581052
395370,LRCX,1984-07-20,1.9166669845581052
395371,LRCX,1984-07-23,1.9166669845581052
395372,LRCX,1984-07-24,1.9166669845581052
395373,LRCX,1984-07-25,1.9166669845581052
395374,LRCX,1984-07-26,1.9166669845581052
395375,LRCX,1984-07-27,1.9166669845581052
395376,LRCX,1984-07-30,1.888888955116272
395377,LRCX,1984-07-31,1.888888955116272
395378,LRCX,1984-08-01,1.888888955116272
395379,LRCX,1984-08-02,1.9166669845581052
395380,LRCX,1984-08-03,2.027777910232544
395381,LRCX,1984-08-06,2.138889074325561
395382,LRCX,1984-08-07,2.1111109256744385
395383,LRCX,1984-08-08,2.1111109256744385
395384,LRCX,1984-08-09,2.1111109256744385
395385,LRCX,1984-08-10,2.1111109256744385
395386,LRCX,1984-08-13,2.166666984558105
395387,LRCX,1984-08-14,2.166666984558105
395388,LRCX,1984-08-15,2.166666984558105
395389,LRCX,1984-08-16,2.166666984558105
395390,LRCX,1984-08-17,2.166666984558105
395391,LRCX,1984-08-20,2.166666984558105
395392,LRCX,1984-08-21,2.166666984558105
395393,LRCX,1984-08-22,2.277777910232544
395394,LRCX,1984-08-23,2.222222089767456
395395,LRCX,1984-08-24,2.222222089767456
395396,LRCX,1984-08-27,2.166666984558105
395397,LRCX,1984-08-28,2.166666984558105
395398,LRCX,1984-08-29,2.166666984558105
395399,LRCX,1984-08-30,2.194443941116333
395400,LRCX,1984-08-31,2.194443941116333
395401,LRCX,1984-09-04,2.222222089767456
395402,LRCX,1984-09-05,2.222222089767456
395403,LRCX,1984-09-06,2.222222089767456
395404,LRCX,1984-09-07,2.3611109256744385
395405,LRCX,1984-09-10,2.3611109256744385
395406,LRCX,1984-09-11,2.416666984558105
395407,LRCX,1984-09-12,2.444443941116333
395408,LRCX,1984-09-13,2.527777910232544
395409,LRCX,1984-09-14,2.5833330154418945
395410,LRCX,1984-09-17,2.638889074325561
395411,LRCX,1984-09-18,2.638889074325561
395412,LRCX,1984-09-19,2.638889074325561
395413,LRCX,1984-09-20,2.388889074325561
395414,LRCX,1984-09-21,2.388889074325561
395415,LRCX,1984-09-24,2.388889074325561
395416,LRCX,1984-09-25,2.222222089767456
395417,LRCX,1984-09-26,2.194443941116333
395418,LRCX,1984-09-27,2.138889074325561
395419,LRCX,1984-09-28,2.0
395420,LRCX,1984-10-01,1.944443941116333
395421,LRCX,1984-10-02,1.888888955116272
395422,LRCX,1984-10-03,1.888888955116272
395423,LRCX,1984-10-04,1.861111044883728
395424,LRCX,1984-10-05,1.861111044883728
395425,LRCX,1984-10-08,1.861111044883728
395426,LRCX,1984-10-09,1.861111044883728
395427,LRCX,1984-10-10,1.861111044883728
395428,LRCX,1984-10-11,1.861111044883728
395429,LRCX,1984-10-12,1.861111044883728
395430,LRCX,1984-10-15,1.7777780294418335
395431,LRCX,1984-10-16,1.7222219705581665
395432,LRCX,1984-10-17,1.6666669845581057
395433,LRCX,1984-10-18,1.6666669845581057
395434,LRCX,1984-10-19,1.6666669845581057
395435,LRCX,1984-10-22,1.6666669845581057
395436,LRCX,1984-10-23,1.6666669845581057
395437,LRCX,1984-10-24,1.6666669845581057
395438,LRCX,1984-10-25,1.6666669845581057
395439,LRCX,1984-10-26,1.6666669845581057
395440,LRCX,1984-10-29,1.6666669845581057
395441,LRCX,1984-10-30,1.7777780294418335
395442,LRCX,1984-10-31,1.805556058883667
395443,LRCX,1984-11-01,1.8333330154418943
395444,LRCX,1984-11-02,1.8333330154418943
395445,LRCX,1984-11-05,1.9166669845581052
395446,LRCX,1984-11-06,1.888888955116272
395447,LRCX,1984-11-07,1.888888955116272
395448,LRCX,1984-11-08,1.888888955116272
395449,LRCX,1984-11-09,1.888888955116272
395450,LRCX,1984-11-12,1.9166669845581052
395451,LRCX,1984-11-13,1.944443941116333
395452,LRCX,1984-11-14,1.944443941116333
395453,LRCX,1984-11-15,1.944443941116333
395454,LRCX,1984-11-16,1.944443941116333
395455,LRCX,1984-11-19,1.944443941116333
395456,LRCX,1984-11-20,1.9166669845581052
395457,LRCX,1984-11-21,1.805556058883667
395458,LRCX,1984-11-23,1.805556058883667
395459,LRCX,1984-11-26,1.805556058883667
395460,LRCX,1984-11-27,1.805556058883667
395461,LRCX,1984-11-28,1.8333330154418943
395462,LRCX,1984-11-29,1.8333330154418943
395463,LRCX,1984-11-30,1.8333330154418943
395464,LRCX,1984-12-03,1.8333330154418943
395465,LRCX,1984-12-04,1.8333330154418943
395466,LRCX,1984-12-05,1.8333330154418943
395467,LRCX,1984-12-06,1.861111044883728
395468,LRCX,1984-12-07,1.888888955116272
395469,LRCX,1984-12-10,1.888888955116272
395470,LRCX,1984-12-11,1.888888955116272
395471,LRCX,1984-12-12,1.888888955116272
395472,LRCX,1984-12-13,1.888888955116272
395473,LRCX,1984-12-14,1.8333330154418943
395474,LRCX,1984-12-17,1.8333330154418943
395475,LRCX,1984-12-18,1.861111044883728
395476,LRCX,1984-12-19,1.8333330154418943
395477,LRCX,1984-12-20,1.75
395478,LRCX,1984-12-21,1.7222219705581665
395479,LRCX,1984-12-24,1.7222219705581665
395480,LRCX,1984-12-26,1.7222219705581665
395481,LRCX,1984-12-27,1.75
395482,LRCX,1984-12-28,1.8333330154418943
395483,LRCX,1984-12-31,1.8333330154418943
395484,LRCX,1985-01-02,1.8333330154418943
395485,LRCX,1985-01-03,1.805556058883667
395486,LRCX,1985-01-04,1.7222219705581665
395487,LRCX,1985-01-07,1.555556058883667
395488,LRCX,1985-01-08,1.4722219705581665
395489,LRCX,1985-01-09,1.5277780294418335
395490,LRCX,1985-01-10,1.5833330154418943
395491,LRCX,1985-01-11,1.611111044883728
395492,LRCX,1985-01-14,1.7222219705581665
395493,LRCX,1985-01-15,1.805556058883667
395494,LRCX,1985-01-16,1.861111044883728
395495,LRCX,1985-01-17,1.9166669845581052
395496,LRCX,1985-01-18,2.0
395497,LRCX,1985-01-21,2.0
395498,LRCX,1985-01-22,1.9722219705581665
395499,LRCX,1985-01-23,2.0
395500,LRCX,1985-01-24,2.222222089767456
395501,LRCX,1985-01-25,2.3611109256744385
395502,LRCX,1985-01-28,2.194443941116333
395503,LRCX,1985-01-29,2.277777910232544
395504,LRCX,1985-01-30,2.3333330154418945
395505,LRCX,1985-01-31,2.3333330154418945
395506,LRCX,1985-02-01,2.277777910232544
395507,LRCX,1985-02-04,2.305556058883667
395508,LRCX,1985-02-05,2.3611109256744385
395509,LRCX,1985-02-06,2.5833330154418945
395510,LRCX,1985-02-07,2.638889074325561
395511,LRCX,1985-02-08,2.638889074325561
395512,LRCX,1985-02-11,2.6111109256744385
395513,LRCX,1985-02-12,2.555556058883667
395514,LRCX,1985-02-13,2.555556058883667
395515,LRCX,1985-02-14,2.472222089767456
395516,LRCX,1985-02-15,2.5
395517,LRCX,1985-02-19,2.5
395518,LRCX,1985-02-20,2.416666984558105
395519,LRCX,1985-02-21,2.388889074325561
395520,LRCX,1985-02-22,2.277777910232544
395521,LRCX,1985-02-25,2.277777910232544
395522,LRCX,1985-02-26,2.25
395523,LRCX,1985-02-27,2.222222089767456
395524,LRCX,1985-02-28,2.3611109256744385
395525,LRCX,1985-03-01,2.444443941116333
395526,LRCX,1985-03-04,2.527777910232544
395527,LRCX,1985-03-05,2.6111109256744385
395528,LRCX,1985-03-06,2.6111109256744385
395529,LRCX,1985-03-07,2.555556058883667
395530,LRCX,1985-03-08,2.527777910232544
395531,LRCX,1985-03-11,2.472222089767456
395532,LRCX,1985-03-12,2.444443941116333
395533,LRCX,1985-03-13,2.3611109256744385
395534,LRCX,1985-03-14,2.416666984558105
395535,LRCX,1985-03-15,2.416666984558105
395536,LRCX,1985-03-18,2.3611109256744385
395537,LRCX,1985-03-19,2.3611109256744385
395538,LRCX,1985-03-20,2.305556058883667
395539,LRCX,1985-03-21,2.222222089767456
395540,LRCX,1985-03-22,2.222222089767456
395541,LRCX,1985-03-25,2.305556058883667
395542,LRCX,1985-03-26,2.305556058883667
395543,LRCX,1985-03-27,2.277777910232544
395544,LRCX,1985-03-28,2.194443941116333
395545,LRCX,1985-03-29,2.222222089767456
395546,LRCX,1985-04-01,2.222222089767456
395547,LRCX,1985-04-02,2.222222089767456
395548,LRCX,1985-04-03,2.277777910232544
395549,LRCX,1985-04-04,2.222222089767456
395550,LRCX,1985-04-08,2.25
395551,LRCX,1985-04-09,2.25
395552,LRCX,1985-04-10,2.25
395553,LRCX,1985-04-11,2.25
395554,LRCX,1985-04-12,2.222222089767456
395555,LRCX,1985-04-15,2.25
395556,LRCX,1985-04-16,2.3333330154418945
395557,LRCX,1985-04-17,2.277777910232544
395558,LRCX,1985-04-18,2.305556058883667
395559,LRCX,1985-04-19,2.277777910232544
395560,LRCX,1985-04-22,2.222222089767456
395561,LRCX,1985-04-23,2.25
395562,LRCX,1985-04-24,2.222222089767456
395563,LRCX,1985-04-25,2.25
395564,LRCX,1985-04-26,2.25
395565,LRCX,1985-04-29,2.166666984558105
395566,LRCX,1985-04-30,2.1111109256744385
395567,LRCX,1985-05-01,2.055556058883667
395568,LRCX,1985-05-02,2.1111109256744385
395569,LRCX,1985-05-03,2.055556058883667
395570,LRCX,1985-05-06,2.0833330154418945
395571,LRCX,1985-05-07,2.1111109256744385
395572,LRCX,1985-05-08,2.1111109256744385
395573,LRCX,1985-05-09,2.166666984558105
395574,LRCX,1985-05-10,2.222222089767456
395575,LRCX,1985-05-13,2.194443941116333
395576,LRCX,1985-05-14,2.222222089767456
395577,LRCX,1985-05-15,2.166666984558105
395578,LRCX,1985-05-16,2.222222089767456
395579,LRCX,1985-05-17,2.3333330154418945
395580,LRCX,1985-05-20,2.305556058883667
395581,LRCX,1985-05-21,2.305556058883667
395582,LRCX,1985-05-22,2.277777910232544
395583,LRCX,1985-05-23,2.277777910232544
395584,LRCX,1985-05-24,2.222222089767456
395585,LRCX,1985-05-28,2.25
395586,LRCX,1985-05-29,2.25
395587,LRCX,1985-05-30,2.25
395588,LRCX,1985-05-31,2.166666984558105
395589,LRCX,1985-06-03,2.1111109256744385
395590,LRCX,1985-06-04,2.0833330154418945
395591,LRCX,1985-06-05,1.9722219705581665
395592,LRCX,1985-06-06,2.0
395593,LRCX,1985-06-07,2.055556058883667
395594,LRCX,1985-06-10,2.0
395595,LRCX,1985-06-11,1.9722219705581665
395596,LRCX,1985-06-12,2.0
395597,LRCX,1985-06-13,1.9166669845581052
395598,LRCX,1985-06-14,1.9166669845581052
395599,LRCX,1985-06-17,1.888888955116272
395600,LRCX,1985-06-18,1.888888955116272
395601,LRCX,1985-06-19,1.888888955116272
395602,LRCX,1985-06-20,1.888888955116272
395603,LRCX,1985-06-21,1.9166669845581052
395604,LRCX,1985-06-24,1.9166669845581052
395605,LRCX,1985-06-25,2.055556058883667
395606,LRCX,1985-06-26,2.1111109256744385
395607,LRCX,1985-06-27,2.1111109256744385
395608,LRCX,1985-06-28,2.1111109256744385
395609,LRCX,1985-07-01,2.0833330154418945
395610,LRCX,1985-07-02,2.027777910232544
395611,LRCX,1985-07-03,1.9722219705581665
395612,LRCX,1985-07-05,1.9722219705581665
395613,LRCX,1985-07-08,1.9166669845581052
395614,LRCX,1985-07-09,1.944443941116333
395615,LRCX,1985-07-10,1.9722219705581665
395616,LRCX,1985-07-11,2.0
395617,LRCX,1985-07-12,1.944443941116333
395618,LRCX,1985-07-15,1.944443941116333
395619,LRCX,1985-07-16,2.055556058883667
395620,LRCX,1985-07-17,2.1111109256744385
395621,LRCX,1985-07-18,2.138889074325561
395622,LRCX,1985-07-19,2.1111109256744385
395623,LRCX,1985-07-22,2.055556058883667
395624,LRCX,1985-07-23,2.0833330154418945
395625,LRCX,1985-07-24,2.0833330154418945
395626,LRCX,1985-07-25,2.1111109256744385
395627,LRCX,1985-07-26,2.1111109256744385
395628,LRCX,1985-07-29,2.1111109256744385
395629,LRCX,1985-07-30,2.0833330154418945
395630,LRCX,1985-07-31,2.194443941116333
395631,LRCX,1985-08-01,2.222222089767456
395632,LRCX,1985-08-02,2.222222089767456
395633,LRCX,1985-08-05,2.166666984558105
395634,LRCX,1985-08-06,2.166666984558105
395635,LRCX,1985-08-07,2.0833330154418945
395636,LRCX,1985-08-08,2.055556058883667
395637,LRCX,1985-08-09,2.0833330154418945
395638,LRCX,1985-08-12,2.0833330154418945
395639,LRCX,1985-08-13,2.055556058883667
395640,LRCX,1985-08-14,2.055556058883667
395641,LRCX,1985-08-15,2.0833330154418945
395642,LRCX,1985-08-16,2.027777910232544
395643,LRCX,1985-08-19,2.0
395644,LRCX,1985-08-20,2.055556058883667
395645,LRCX,1985-08-21,2.0
395646,LRCX,1985-08-22,2.0
395647,LRCX,1985-08-23,2.0833330154418945
395648,LRCX,1985-08-26,2.027777910232544
395649,LRCX,1985-08-27,2.222222089767456
395650,LRCX,1985-08-28,2.277777910232544
395651,LRCX,1985-08-29,2.222222089767456
395652,LRCX,1985-08-30,2.0833330154418945
395653,LRCX,1985-09-03,2.055556058883667
395654,LRCX,1985-09-04,2.0
395655,LRCX,1985-09-05,2.055556058883667
395656,LRCX,1985-09-06,1.9722219705581665
395657,LRCX,1985-09-09,1.9722219705581665
395658,LRCX,1985-09-10,1.7777780294418335
395659,LRCX,1985-09-11,1.694443941116333
395660,LRCX,1985-09-12,1.75
395661,LRCX,1985-09-13,1.694443941116333
395662,LRCX,1985-09-16,1.7222219705581665
395663,LRCX,1985-09-17,1.7222219705581665
395664,LRCX,1985-09-18,1.6666669845581057
395665,LRCX,1985-09-19,1.694443941116333
395666,LRCX,1985-09-20,1.861111044883728
395667,LRCX,1985-09-23,1.9166669845581052
395668,LRCX,1985-09-24,1.8333330154418943
395669,LRCX,1985-09-25,1.7777780294418335
395670,LRCX,1985-09-26,1.75
395671,LRCX,1985-09-30,1.75
395672,LRCX,1985-10-01,1.75
395673,LRCX,1985-10-02,1.694443941116333
395674,LRCX,1985-10-03,1.638888955116272
395675,LRCX,1985-10-04,1.611111044883728
395676,LRCX,1985-10-07,1.555556058883667
395677,LRCX,1985-10-08,1.5277780294418335
395678,LRCX,1985-10-09,1.444443941116333
395679,LRCX,1985-10-10,1.5277780294418335
395680,LRCX,1985-10-11,1.555556058883667
395681,LRCX,1985-10-14,1.611111044883728
395682,LRCX,1985-10-15,1.5833330154418943
395683,LRCX,1985-10-16,1.638888955116272
395684,LRCX,1985-10-17,1.638888955116272
395685,LRCX,1985-10-18,1.7222219705581665
395686,LRCX,1985-10-21,1.75
395687,LRCX,1985-10-22,1.861111044883728
395688,LRCX,1985-10-23,1.8333330154418943
395689,LRCX,1985-10-24,1.9166669845581052
395690,LRCX,1985-10-25,1.944443941116333
395691,LRCX,1985-10-28,1.888888955116272
395692,LRCX,1985-10-29,1.861111044883728
395693,LRCX,1985-10-30,1.888888955116272
395694,LRCX,1985-10-31,1.888888955116272
395695,LRCX,1985-11-01,1.861111044883728
395696,LRCX,1985-11-04,1.805556058883667
395697,LRCX,1985-11-05,1.805556058883667
395698,LRCX,1985-11-06,1.7777780294418335
395699,LRCX,1985-11-07,1.7777780294418335
395700,LRCX,1985-11-08,1.75
395701,LRCX,1985-11-11,1.805556058883667
395702,LRCX,1985-11-12,1.7222219705581665
395703,LRCX,1985-11-13,1.7222219705581665
395704,LRCX,1985-11-14,1.7777780294418335
395705,LRCX,1985-11-15,1.805556058883667
395706,LRCX,1985-11-18,1.7777780294418335
395707,LRCX,1985-11-19,1.805556058883667
395708,LRCX,1985-11-20,1.9166669845581052
395709,LRCX,1985-11-21,1.944443941116333
395710,LRCX,1985-11-22,1.944443941116333
395711,LRCX,1985-11-25,1.944443941116333
395712,LRCX,1985-11-26,1.9722219705581665
395713,LRCX,1985-11-27,1.9722219705581665
395714,LRCX,1985-11-29,1.9722219705581665
395715,LRCX,1985-12-02,1.9722219705581665
395716,LRCX,1985-12-03,2.0
395717,LRCX,1985-12-04,2.0833330154418945
395718,LRCX,1985-12-05,2.055556058883667
395719,LRCX,1985-12-06,2.027777910232544
395720,LRCX,1985-12-09,2.027777910232544
395721,LRCX,1985-12-10,1.9722219705581665
395722,LRCX,1985-12-11,2.0
395723,LRCX,1985-12-12,2.0
395724,LRCX,1985-12-13,2.0
395725,LRCX,1985-12-16,2.0
395726,LRCX,1985-12-17,2.0
395727,LRCX,1985-12-18,2.0
395728,LRCX,1985-12-19,2.0
395729,LRCX,1985-12-20,2.0
395730,LRCX,1985-12-23,1.9722219705581665
395731,LRCX,1985-12-24,2.027777910232544
395732,LRCX,1985-12-26,2.0
395733,LRCX,1985-12-27,2.138889074325561
395734,LRCX,1985-12-30,2.222222089767456
395735,LRCX,1985-12-31,2.25
395736,LRCX,1986-01-02,2.277777910232544
395737,LRCX,1986-01-03,2.277777910232544
395738,LRCX,1986-01-06,2.222222089767456
395739,LRCX,1986-01-07,2.222222089767456
395740,LRCX,1986-01-08,2.222222089767456
395741,LRCX,1986-01-09,2.25
395742,LRCX,1986-01-10,2.194443941116333
395743,LRCX,1986-01-13,2.166666984558105
395744,LRCX,1986-01-14,2.25
395745,LRCX,1986-01-15,2.194443941116333
395746,LRCX,1986-01-16,2.194443941116333
395747,LRCX,1986-01-17,2.277777910232544
395748,LRCX,1986-01-20,2.222222089767456
395749,LRCX,1986-01-21,2.25
395750,LRCX,1986-01-22,2.25
395751,LRCX,1986-01-23,2.194443941116333
395752,LRCX,1986-01-24,2.055556058883667
395753,LRCX,1986-01-27,2.055556058883667
395754,LRCX,1986-01-28,2.194443941116333
395755,LRCX,1986-01-29,2.25
395756,LRCX,1986-01-30,2.222222089767456
395757,LRCX,1986-01-31,2.194443941116333
395758,LRCX,1986-02-03,2.25
395759,LRCX,1986-02-04,2.3333330154418945
395760,LRCX,1986-02-05,2.277777910232544
395761,LRCX,1986-02-06,2.3611109256744385
395762,LRCX,1986-02-07,2.444443941116333
395763,LRCX,1986-02-10,2.527777910232544
395764,LRCX,1986-02-11,2.6111109256744385
395765,LRCX,1986-02-12,2.694443941116333
395766,LRCX,1986-02-13,2.722222089767456
395767,LRCX,1986-02-14,2.694443941116333
395768,LRCX,1986-02-18,2.694443941116333
395769,LRCX,1986-02-19,2.666666984558105
395770,LRCX,1986-02-20,2.694443941116333
395771,LRCX,1986-02-21,2.694443941116333
395772,LRCX,1986-02-24,2.666666984558105
395773,LRCX,1986-02-25,2.666666984558105
395774,LRCX,1986-02-26,2.638889074325561
395775,LRCX,1986-02-27,2.666666984558105
395776,LRCX,1986-02-28,2.638889074325561
395777,LRCX,1986-03-03,2.638889074325561
395778,LRCX,1986-03-04,2.555556058883667
395779,LRCX,1986-03-05,2.5
395780,LRCX,1986-03-06,2.416666984558105
395781,LRCX,1986-03-07,2.444443941116333
395782,LRCX,1986-03-10,2.444443941116333
395783,LRCX,1986-03-11,2.444443941116333
395784,LRCX,1986-03-12,2.472222089767456
395785,LRCX,1986-03-13,2.472222089767456
395786,LRCX,1986-03-14,2.5
395787,LRCX,1986-03-17,2.388889074325561
395788,LRCX,1986-03-18,2.5
395789,LRCX,1986-03-19,2.555556058883667
395790,LRCX,1986-03-20,2.6111109256744385
395791,LRCX,1986-03-21,2.6111109256744385
395792,LRCX,1986-03-24,2.5833330154418945
395793,LRCX,1986-03-25,2.3611109256744385
395794,LRCX,1986-03-26,2.388889074325561
395795,LRCX,1986-03-27,2.3333330154418945
395796,LRCX,1986-03-31,2.305556058883667
395797,LRCX,1986-04-01,2.305556058883667
395798,LRCX,1986-04-02,2.305556058883667
395799,LRCX,1986-04-03,2.277777910232544
395800,LRCX,1986-04-04,2.305556058883667
395801,LRCX,1986-04-07,2.305556058883667
395802,LRCX,1986-04-08,2.305556058883667
395803,LRCX,1986-04-09,2.305556058883667
395804,LRCX,1986-04-10,2.305556058883667
395805,LRCX,1986-04-11,2.305556058883667
395806,LRCX,1986-04-14,2.3611109256744385
395807,LRCX,1986-04-15,2.5
395808,LRCX,1986-04-16,2.555556058883667
395809,LRCX,1986-04-17,2.555556058883667
395810,LRCX,1986-04-18,2.444443941116333
395811,LRCX,1986-04-21,2.6111109256744385
395812,LRCX,1986-04-22,2.694443941116333
395813,LRCX,1986-04-23,2.75
395814,LRCX,1986-04-24,2.722222089767456
395815,LRCX,1986-04-25,2.722222089767456
395816,LRCX,1986-04-28,2.777777910232544
395817,LRCX,1986-04-29,2.805556058883667
395818,LRCX,1986-04-30,2.75
395819,LRCX,1986-05-01,2.75
395820,LRCX,1986-05-02,2.777777910232544
395821,LRCX,1986-05-05,2.75
395822,LRCX,1986-05-06,2.75
395823,LRCX,1986-05-07,2.805556058883667
395824,LRCX,1986-05-08,2.916666984558105
395825,LRCX,1986-05-09,3.0
395826,LRCX,1986-05-12,3.0
395827,LRCX,1986-05-13,3.027777910232544
395828,LRCX,1986-05-14,2.972222089767456
395829,LRCX,1986-05-15,2.888889074325561
395830,LRCX,1986-05-16,2.8611109256744385
395831,LRCX,1986-05-19,2.8611109256744385
395832,LRCX,1986-05-20,2.8611109256744385
395833,LRCX,1986-05-21,2.916666984558105
395834,LRCX,1986-05-22,2.916666984558105
395835,LRCX,1986-05-23,2.916666984558105
395836,LRCX,1986-05-27,2.8611109256744385
395837,LRCX,1986-05-28,2.916666984558105
395838,LRCX,1986-05-29,2.916666984558105
395839,LRCX,1986-05-30,2.8611109256744385
395840,LRCX,1986-06-02,2.5833330154418945
395841,LRCX,1986-06-03,2.555556058883667
395842,LRCX,1986-06-04,2.416666984558105
395843,LRCX,1986-06-05,2.5
395844,LRCX,1986-06-06,2.527777910232544
395845,LRCX,1986-06-09,2.3611109256744385
395846,LRCX,1986-06-10,2.3611109256744385
395847,LRCX,1986-06-11,2.3611109256744385
395848,LRCX,1986-06-12,2.305556058883667
395849,LRCX,1986-06-13,2.166666984558105
395850,LRCX,1986-06-16,2.0833330154418945
395851,LRCX,1986-06-17,2.027777910232544
395852,LRCX,1986-06-18,2.0
395853,LRCX,1986-06-19,2.194443941116333
395854,LRCX,1986-06-20,2.0833330154418945
395855,LRCX,1986-06-23,2.0833330154418945
395856,LRCX,1986-06-24,1.9166669845581052
395857,LRCX,1986-06-25,1.944443941116333
395858,LRCX,1986-06-26,1.888888955116272
395859,LRCX,1986-06-27,1.888888955116272
395860,LRCX,1986-06-30,1.9166669845581052
395861,LRCX,1986-07-01,1.8333330154418943
395862,LRCX,1986-07-02,1.9166669845581052
395863,LRCX,1986-07-03,1.9166669845581052
395864,LRCX,1986-07-07,1.861111044883728
395865,LRCX,1986-07-08,1.8333330154418943
395866,LRCX,1986-07-09,1.888888955116272
395867,LRCX,1986-07-10,1.8333330154418943
395868,LRCX,1986-07-11,1.861111044883728
395869,LRCX,1986-07-14,1.9166669845581052
395870,LRCX,1986-07-15,1.7777780294418335
395871,LRCX,1986-07-16,1.7222219705581665
395872,LRCX,1986-07-17,1.7222219705581665
395873,LRCX,1986-07-18,1.7777780294418335
395874,LRCX,1986-07-21,1.7222219705581665
395875,LRCX,1986-07-22,1.7222219705581665
395876,LRCX,1986-07-23,1.7777780294418335
395877,LRCX,1986-07-24,1.5277780294418335
395878,LRCX,1986-07-25,1.5833330154418943
395879,LRCX,1986-07-28,1.611111044883728
395880,LRCX,1986-07-29,1.5833330154418943
395881,LRCX,1986-07-30,1.555556058883667
395882,LRCX,1986-07-31,1.555556058883667
395883,LRCX,1986-08-01,1.5277780294418335
395884,LRCX,1986-08-04,1.5
395885,LRCX,1986-08-05,1.5
395886,LRCX,1986-08-06,1.555556058883667
395887,LRCX,1986-08-07,1.5
395888,LRCX,1986-08-08,1.555556058883667
395889,LRCX,1986-08-11,1.555556058883667
395890,LRCX,1986-08-12,1.5833330154418943
395891,LRCX,1986-08-13,1.611111044883728
395892,LRCX,1986-08-14,1.611111044883728
395893,LRCX,1986-08-15,1.6666669845581057
395894,LRCX,1986-08-18,1.638888955116272
395895,LRCX,1986-08-19,1.6666669845581057
395896,LRCX,1986-08-20,1.7222219705581665
395897,LRCX,1986-08-21,1.75
395898,LRCX,1986-08-22,1.805556058883667
395899,LRCX,1986-08-25,1.75
395900,LRCX,1986-08-26,1.7777780294418335
395901,LRCX,1986-08-27,1.7777780294418335
395902,LRCX,1986-08-28,1.7777780294418335
395903,LRCX,1986-08-29,1.7777780294418335
395904,LRCX,1986-09-02,1.694443941116333
395905,LRCX,1986-09-03,1.638888955116272
395906,LRCX,1986-09-04,1.694443941116333
395907,LRCX,1986-09-05,1.555556058883667
395908,LRCX,1986-09-08,1.555556058883667
395909,LRCX,1986-09-09,1.5
395910,LRCX,1986-09-10,1.444443941116333
395911,LRCX,1986-09-11,1.194443941116333
395912,LRCX,1986-09-12,1.1666669845581057
395913,LRCX,1986-09-15,1.111111044883728
395914,LRCX,1986-09-16,1.138888955116272
395915,LRCX,1986-09-17,1.111111044883728
395916,LRCX,1986-09-18,1.111111044883728
395917,LRCX,1986-09-19,1.111111044883728
395918,LRCX,1986-09-22,1.111111044883728
395919,LRCX,1986-09-23,1.055556058883667
395920,LRCX,1986-09-24,0.8888890147209167
395921,LRCX,1986-09-25,1.0277780294418335
395922,LRCX,1986-09-26,1.0277780294418335
395923,LRCX,1986-09-29,1.055556058883667
395924,LRCX,1986-09-30,1.1666669845581057
395925,LRCX,1986-10-01,1.138888955116272
395926,LRCX,1986-10-02,1.138888955116272
395927,LRCX,1986-10-03,1.0833330154418943
395928,LRCX,1986-10-06,1.111111044883728
395929,LRCX,1986-10-07,1.138888955116272
395930,LRCX,1986-10-08,1.194443941116333
395931,LRCX,1986-10-09,1.2222219705581665
395932,LRCX,1986-10-10,1.305556058883667
395933,LRCX,1986-10-13,1.2777780294418335
395934,LRCX,1986-10-14,1.2222219705581665
395935,LRCX,1986-10-15,1.2222219705581665
395936,LRCX,1986-10-16,1.2777780294418335
395937,LRCX,1986-10-17,1.305556058883667
395938,LRCX,1986-10-20,1.25
395939,LRCX,1986-10-21,1.2222219705581665
395940,LRCX,1986-10-22,1.2222219705581665
395941,LRCX,1986-10-23,1.1666669845581057
395942,LRCX,1986-10-24,1.194443941116333
395943,LRCX,1986-10-27,1.1666669845581057
395944,LRCX,1986-10-28,1.111111044883728
395945,LRCX,1986-10-29,1.111111044883728
395946,LRCX,1986-10-30,1.138888955116272
395947,LRCX,1986-10-31,1.138888955116272
395948,LRCX,1986-11-03,1.111111044883728
395949,LRCX,1986-11-04,1.055556058883667
395950,LRCX,1986-11-05,1.0833330154418943
395951,LRCX,1986-11-06,1.111111044883728
395952,LRCX,1986-11-07,1.0833330154418943
395953,LRCX,1986-11-10,1.111111044883728
395954,LRCX,1986-11-11,1.0833330154418943
395955,LRCX,1986-11-12,1.138888955116272
395956,LRCX,1986-11-13,1.138888955116272
395957,LRCX,1986-11-14,1.1666669845581057
395958,LRCX,1986-11-17,1.1666669845581057
395959,LRCX,1986-11-18,1.138888955116272
395960,LRCX,1986-11-19,1.138888955116272
395961,LRCX,1986-11-20,1.111111044883728
395962,LRCX,1986-11-21,1.194443941116333
395963,LRCX,1986-11-24,1.1666669845581057
395964,LRCX,1986-11-25,1.111111044883728
395965,LRCX,1986-11-26,1.138888955116272
395966,LRCX,1986-11-28,1.138888955116272
395967,LRCX,1986-12-01,1.111111044883728
395968,LRCX,1986-12-02,1.0833330154418943
395969,LRCX,1986-12-03,1.0277780294418335
395970,LRCX,1986-12-04,1.0833330154418943
395971,LRCX,1986-12-05,1.0833330154418943
395972,LRCX,1986-12-08,1.0277780294418335
395973,LRCX,1986-12-09,1.0
395974,LRCX,1986-12-10,1.0277780294418335
395975,LRCX,1986-12-11,1.0277780294418335
395976,LRCX,1986-12-12,1.055556058883667
395977,LRCX,1986-12-15,1.0277780294418335
395978,LRCX,1986-12-16,1.0277780294418335
395979,LRCX,1986-12-17,1.055556058883667
395980,LRCX,1986-12-18,1.055556058883667
395981,LRCX,1986-12-19,1.0277780294418335
395982,LRCX,1986-12-22,0.9722219705581664
395983,LRCX,1986-12-23,1.0
395984,LRCX,1986-12-24,1.0
395985,LRCX,1986-12-26,0.9722219705581664
395986,LRCX,1986-12-29,1.0
395987,LRCX,1986-12-30,1.0
395988,LRCX,1986-12-31,1.0
395989,LRCX,1987-01-02,1.0277780294418335
395990,LRCX,1987-01-05,0.9722219705581664
395991,LRCX,1987-01-06,1.0277780294418335
395992,LRCX,1987-01-07,1.2777780294418335
395993,LRCX,1987-01-08,1.25
395994,LRCX,1987-01-09,1.305556058883667
395995,LRCX,1987-01-12,1.361111044883728
395996,LRCX,1987-01-13,1.361111044883728
395997,LRCX,1987-01-14,1.4722219705581665
395998,LRCX,1987-01-15,1.4722219705581665
395999,LRCX,1987-01-16,1.5
396000,LRCX,1987-01-19,1.5277780294418335
396001,LRCX,1987-01-20,1.5277780294418335
396002,LRCX,1987-01-21,1.555556058883667
396003,LRCX,1987-01-22,1.4722219705581665
396004,LRCX,1987-01-23,1.444443941116333
396005,LRCX,1987-01-26,1.4722219705581665
396006,LRCX,1987-01-27,1.444443941116333
396007,LRCX,1987-01-28,1.4722219705581665
396008,LRCX,1987-01-29,1.4166669845581057
396009,LRCX,1987-01-30,1.444443941116333
396010,LRCX,1987-02-02,1.388888955116272
396011,LRCX,1987-02-03,1.5
396012,LRCX,1987-02-04,1.5277780294418335
396013,LRCX,1987-02-05,1.555556058883667
396014,LRCX,1987-02-06,1.5
396015,LRCX,1987-02-09,1.4722219705581665
396016,LRCX,1987-02-10,1.388888955116272
396017,LRCX,1987-02-11,1.361111044883728
396018,LRCX,1987-02-12,1.388888955116272
396019,LRCX,1987-02-13,1.444443941116333
396020,LRCX,1987-02-17,1.5277780294418335
396021,LRCX,1987-02-18,1.555556058883667
396022,LRCX,1987-02-19,1.5277780294418335
396023,LRCX,1987-02-20,1.5277780294418335
396024,LRCX,1987-02-23,1.4722219705581665
396025,LRCX,1987-02-24,1.444443941116333
396026,LRCX,1987-02-25,1.4722219705581665
396027,LRCX,1987-02-26,1.611111044883728
396028,LRCX,1987-02-27,1.6666669845581057
396029,LRCX,1987-03-02,1.7222219705581665
396030,LRCX,1987-03-03,1.694443941116333
396031,LRCX,1987-03-04,1.75
396032,LRCX,1987-03-05,1.611111044883728
396033,LRCX,1987-03-06,1.5833330154418943
396034,LRCX,1987-03-09,1.611111044883728
396035,LRCX,1987-03-10,1.611111044883728
396036,LRCX,1987-03-11,1.611111044883728
396037,LRCX,1987-03-12,1.638888955116272
396038,LRCX,1987-03-13,1.5833330154418943
396039,LRCX,1987-03-16,1.611111044883728
396040,LRCX,1987-03-17,1.611111044883728
396041,LRCX,1987-03-18,1.611111044883728
396042,LRCX,1987-03-19,1.6666669845581057
396043,LRCX,1987-03-20,1.6666669845581057
396044,LRCX,1987-03-23,1.7222219705581665
396045,LRCX,1987-03-24,1.7222219705581665
396046,LRCX,1987-03-25,1.7222219705581665
396047,LRCX,1987-03-26,1.694443941116333
396048,LRCX,1987-03-27,1.694443941116333
396049,LRCX,1987-03-30,1.6666669845581057
396050,LRCX,1987-03-31,1.6666669845581057
396051,LRCX,1987-04-01,1.5833330154418943
396052,LRCX,1987-04-02,1.638888955116272
396053,LRCX,1987-04-03,1.611111044883728
396054,LRCX,1987-04-06,1.694443941116333
396055,LRCX,1987-04-07,1.7222219705581665
396056,LRCX,1987-04-08,1.6666669845581057
396057,LRCX,1987-04-09,1.638888955116272
396058,LRCX,1987-04-10,1.611111044883728
396059,LRCX,1987-04-13,1.638888955116272
396060,LRCX,1987-04-14,1.611111044883728
396061,LRCX,1987-04-15,1.611111044883728
396062,LRCX,1987-04-16,1.7222219705581665
396063,LRCX,1987-04-20,1.694443941116333
396064,LRCX,1987-04-21,1.638888955116272
396065,LRCX,1987-04-22,1.7777780294418335
396066,LRCX,1987-04-23,1.694443941116333
396067,LRCX,1987-04-24,1.75
396068,LRCX,1987-04-27,1.694443941116333
396069,LRCX,1987-04-28,1.944443941116333
396070,LRCX,1987-04-29,1.9722219705581665
396071,LRCX,1987-04-30,1.944443941116333
396072,LRCX,1987-05-01,1.9166669845581052
396073,LRCX,1987-05-04,1.9166669845581052
396074,LRCX,1987-05-05,1.9166669845581052
396075,LRCX,1987-05-06,1.9722219705581665
396076,LRCX,1987-05-07,1.944443941116333
396077,LRCX,1987-05-08,2.055556058883667
396078,LRCX,1987-05-11,2.055556058883667
396079,LRCX,1987-05-12,2.0833330154418945
396080,LRCX,1987-05-13,2.138889074325561
396081,LRCX,1987-05-14,2.055556058883667
396082,LRCX,1987-05-15,1.9722219705581665
396083,LRCX,1987-05-18,1.944443941116333
396084,LRCX,1987-05-19,1.9722219705581665
396085,LRCX,1987-05-20,1.9722219705581665
396086,LRCX,1987-05-21,1.9722219705581665
396087,LRCX,1987-05-22,1.9166669845581052
396088,LRCX,1987-05-26,1.944443941116333
396089,LRCX,1987-05-27,1.861111044883728
396090,LRCX,1987-05-28,1.888888955116272
396091,LRCX,1987-05-29,1.861111044883728
396092,LRCX,1987-06-01,1.8333330154418943
396093,LRCX,1987-06-02,1.805556058883667
396094,LRCX,1987-06-03,1.805556058883667
396095,LRCX,1987-06-04,1.8333330154418943
396096,LRCX,1987-06-05,1.805556058883667
396097,LRCX,1987-06-08,1.7777780294418335
396098,LRCX,1987-06-09,1.805556058883667
396099,LRCX,1987-06-10,1.805556058883667
396100,LRCX,1987-06-11,1.805556058883667
396101,LRCX,1987-06-12,1.9166669845581052
396102,LRCX,1987-06-15,2.0
396103,LRCX,1987-06-16,1.9722219705581665
396104,LRCX,1987-06-17,2.0833330154418945
396105,LRCX,1987-06-18,2.1111109256744385
396106,LRCX,1987-06-19,2.0833330154418945
396107,LRCX,1987-06-22,2.0833330154418945
396108,LRCX,1987-06-23,2.055556058883667
396109,LRCX,1987-06-24,2.0833330154418945
396110,LRCX,1987-06-25,2.027777910232544
396111,LRCX,1987-06-26,1.805556058883667
396112,LRCX,1987-06-29,1.888888955116272
396113,LRCX,1987-06-30,1.888888955116272
396114,LRCX,1987-07-01,1.8333330154418943
396115,LRCX,1987-07-02,1.861111044883728
396116,LRCX,1987-07-06,1.861111044883728
396117,LRCX,1987-07-07,1.888888955116272
396118,LRCX,1987-07-08,1.888888955116272
396119,LRCX,1987-07-09,1.9722219705581665
396120,LRCX,1987-07-10,1.9722219705581665
396121,LRCX,1987-07-13,1.9166669845581052
396122,LRCX,1987-07-14,2.027777910232544
396123,LRCX,1987-07-15,2.0833330154418945
396124,LRCX,1987-07-16,2.1111109256744385
396125,LRCX,1987-07-17,2.166666984558105
396126,LRCX,1987-07-20,2.1111109256744385
396127,LRCX,1987-07-21,2.138889074325561
396128,LRCX,1987-07-22,2.138889074325561
396129,LRCX,1987-07-23,2.055556058883667
396130,LRCX,1987-07-24,2.0
396131,LRCX,1987-07-27,1.944443941116333
396132,LRCX,1987-07-28,1.944443941116333
396133,LRCX,1987-07-29,2.0
396134,LRCX,1987-07-30,1.944443941116333
396135,LRCX,1987-07-31,2.0
396136,LRCX,1987-08-03,1.9166669845581052
396137,LRCX,1987-08-04,1.861111044883728
396138,LRCX,1987-08-05,2.0
396139,LRCX,1987-08-06,2.1111109256744385
396140,LRCX,1987-08-07,2.527777910232544
396141,LRCX,1987-08-10,2.444443941116333
396142,LRCX,1987-08-11,2.472222089767456
396143,LRCX,1987-08-12,2.472222089767456
396144,LRCX,1987-08-13,2.527777910232544
396145,LRCX,1987-08-14,2.5
396146,LRCX,1987-08-17,2.444443941116333
396147,LRCX,1987-08-18,2.444443941116333
396148,LRCX,1987-08-19,2.472222089767456
396149,LRCX,1987-08-20,2.638889074325561
396150,LRCX,1987-08-21,2.694443941116333
396151,LRCX,1987-08-24,2.694443941116333
396152,LRCX,1987-08-25,2.638889074325561
396153,LRCX,1987-08-26,2.555556058883667
396154,LRCX,1987-08-27,2.527777910232544
396155,LRCX,1987-08-28,2.5833330154418945
396156,LRCX,1987-08-31,2.527777910232544
396157,LRCX,1987-09-01,2.5
396158,LRCX,1987-09-02,2.444443941116333
396159,LRCX,1987-09-03,2.5
396160,LRCX,1987-09-04,2.444443941116333
396161,LRCX,1987-09-08,2.444443941116333
396162,LRCX,1987-09-09,2.416666984558105
396163,LRCX,1987-09-10,2.444443941116333
396164,LRCX,1987-09-11,2.444443941116333
396165,LRCX,1987-09-14,2.416666984558105
396166,LRCX,1987-09-15,2.416666984558105
396167,LRCX,1987-09-16,2.472222089767456
396168,LRCX,1987-09-17,2.444443941116333
396169,LRCX,1987-09-18,2.444443941116333
396170,LRCX,1987-09-21,2.444443941116333
396171,LRCX,1987-09-22,2.444443941116333
396172,LRCX,1987-09-23,2.444443941116333
396173,LRCX,1987-09-24,2.444443941116333
396174,LRCX,1987-09-25,2.444443941116333
396175,LRCX,1987-09-28,2.5
396176,LRCX,1987-09-29,2.416666984558105
396177,LRCX,1987-09-30,2.416666984558105
396178,LRCX,1987-10-01,2.3333330154418945
396179,LRCX,1987-10-02,2.444443941116333
396180,LRCX,1987-10-05,2.5833330154418945
396181,LRCX,1987-10-06,2.388889074325561
396182,LRCX,1987-10-07,2.3333330154418945
396183,LRCX,1987-10-08,2.25
396184,LRCX,1987-10-09,2.305556058883667
396185,LRCX,1987-10-12,2.222222089767456
396186,LRCX,1987-10-13,2.305556058883667
396187,LRCX,1987-10-14,2.277777910232544
396188,LRCX,1987-10-15,2.222222089767456
396189,LRCX,1987-10-16,2.194443941116333
396190,LRCX,1987-10-19,1.888888955116272
396191,LRCX,1987-10-20,1.5277780294418335
396192,LRCX,1987-10-21,1.555556058883667
396193,LRCX,1987-10-22,1.444443941116333
396194,LRCX,1987-10-23,1.1666669845581057
396195,LRCX,1987-10-26,0.8888890147209167
396196,LRCX,1987-10-27,0.8888890147209167
396197,LRCX,1987-10-28,0.9444440007209778
396198,LRCX,1987-10-29,1.305556058883667
396199,LRCX,1987-10-30,1.444443941116333
396200,LRCX,1987-11-02,1.25
396201,LRCX,1987-11-03,1.194443941116333
396202,LRCX,1987-11-04,1.194443941116333
396203,LRCX,1987-11-05,1.2222219705581665
396204,LRCX,1987-11-06,1.0833330154418943
396205,LRCX,1987-11-09,1.111111044883728
396206,LRCX,1987-11-10,1.138888955116272
396207,LRCX,1987-11-11,1.2222219705581665
396208,LRCX,1987-11-12,1.2222219705581665
396209,LRCX,1987-11-13,1.1666669845581057
396210,LRCX,1987-11-16,1.194443941116333
396211,LRCX,1987-11-17,1.138888955116272
396212,LRCX,1987-11-18,1.111111044883728
396213,LRCX,1987-11-19,1.0833330154418943
396214,LRCX,1987-11-20,1.111111044883728
396215,LRCX,1987-11-23,1.0833330154418943
396216,LRCX,1987-11-24,1.0833330154418943
396217,LRCX,1987-11-25,1.0833330154418943
396218,LRCX,1987-11-27,1.0277780294418335
396219,LRCX,1987-11-30,1.0277780294418335
396220,LRCX,1987-12-01,1.0277780294418335
396221,LRCX,1987-12-02,1.055556058883667
396222,LRCX,1987-12-03,1.0277780294418335
396223,LRCX,1987-12-04,1.0
396224,LRCX,1987-12-07,1.0
396225,LRCX,1987-12-08,1.111111044883728
396226,LRCX,1987-12-09,1.111111044883728
396227,LRCX,1987-12-10,1.1666669845581057
396228,LRCX,1987-12-11,1.2222219705581665
396229,LRCX,1987-12-14,1.2777780294418335
396230,LRCX,1987-12-15,1.4722219705581665
396231,LRCX,1987-12-16,1.611111044883728
396232,LRCX,1987-12-17,1.638888955116272
396233,LRCX,1987-12-18,1.694443941116333
396234,LRCX,1987-12-21,1.638888955116272
396235,LRCX,1987-12-22,1.611111044883728
396236,LRCX,1987-12-23,1.555556058883667
396237,LRCX,1987-12-24,1.5833330154418943
396238,LRCX,1987-12-28,1.555556058883667
396239,LRCX,1987-12-29,1.555556058883667
396240,LRCX,1987-12-30,1.555556058883667
396241,LRCX,1987-12-31,1.5833330154418943
396242,LRCX,1988-01-04,1.6666669845581057
396243,LRCX,1988-01-05,1.6666669845581057
396244,LRCX,1988-01-06,1.555556058883667
396245,LRCX,1988-01-07,1.555556058883667
396246,LRCX,1988-01-08,1.4722219705581665
396247,LRCX,1988-01-11,1.4722219705581665
396248,LRCX,1988-01-12,1.388888955116272
396249,LRCX,1988-01-13,1.388888955116272
396250,LRCX,1988-01-14,1.5
396251,LRCX,1988-01-15,1.5
396252,LRCX,1988-01-18,1.5
396253,LRCX,1988-01-19,1.555556058883667
396254,LRCX,1988-01-20,1.5277780294418335
396255,LRCX,1988-01-21,1.5277780294418335
396256,LRCX,1988-01-22,1.555556058883667
396257,LRCX,1988-01-25,1.388888955116272
396258,LRCX,1988-01-26,1.305556058883667
396259,LRCX,1988-01-27,1.305556058883667
396260,LRCX,1988-01-28,1.3333330154418943
396261,LRCX,1988-01-29,1.3333330154418943
396262,LRCX,1988-02-01,1.2222219705581665
396263,LRCX,1988-02-02,1.2777780294418335
396264,LRCX,1988-02-03,1.194443941116333
396265,LRCX,1988-02-04,1.305556058883667
396266,LRCX,1988-02-05,1.305556058883667
396267,LRCX,1988-02-08,1.3333330154418943
396268,LRCX,1988-02-09,1.3333330154418943
396269,LRCX,1988-02-10,1.3333330154418943
396270,LRCX,1988-02-11,1.3333330154418943
396271,LRCX,1988-02-12,1.3333330154418943
396272,LRCX,1988-02-16,1.361111044883728
396273,LRCX,1988-02-17,1.388888955116272
396274,LRCX,1988-02-18,1.5
396275,LRCX,1988-02-19,1.5277780294418335
396276,LRCX,1988-02-22,1.444443941116333
396277,LRCX,1988-02-23,1.361111044883728
396278,LRCX,1988-02-24,1.3333330154418943
396279,LRCX,1988-02-25,1.361111044883728
396280,LRCX,1988-02-26,1.305556058883667
396281,LRCX,1988-02-29,1.3333330154418943
396282,LRCX,1988-03-01,1.361111044883728
396283,LRCX,1988-03-02,1.388888955116272
396284,LRCX,1988-03-03,1.4722219705581665
396285,LRCX,1988-03-04,1.5277780294418335
396286,LRCX,1988-03-07,1.555556058883667
396287,LRCX,1988-03-08,1.555556058883667
396288,LRCX,1988-03-09,1.5833330154418943
396289,LRCX,1988-03-10,1.555556058883667
396290,LRCX,1988-03-11,1.5833330154418943
396291,LRCX,1988-03-14,1.5277780294418335
396292,LRCX,1988-03-15,1.555556058883667
396293,LRCX,1988-03-16,1.5277780294418335
396294,LRCX,1988-03-17,1.5277780294418335
396295,LRCX,1988-03-18,1.5277780294418335
396296,LRCX,1988-03-21,1.4166669845581057
396297,LRCX,1988-03-22,1.5
396298,LRCX,1988-03-23,1.444443941116333
396299,LRCX,1988-03-24,1.305556058883667
396300,LRCX,1988-03-25,1.305556058883667
396301,LRCX,1988-03-28,1.305556058883667
396302,LRCX,1988-03-29,1.361111044883728
396303,LRCX,1988-03-30,1.4722219705581665
396304,LRCX,1988-03-31,1.4722219705581665
396305,LRCX,1988-04-04,1.4166669845581057
396306,LRCX,1988-04-05,1.4166669845581057
396307,LRCX,1988-04-06,1.388888955116272
396308,LRCX,1988-04-07,1.4166669845581057
396309,LRCX,1988-04-08,1.388888955116272
396310,LRCX,1988-04-11,1.486111044883728
396311,LRCX,1988-04-12,1.5277780294418335
396312,LRCX,1988-04-13,1.5833330154418943
396313,LRCX,1988-04-14,1.5277780294418335
396314,LRCX,1988-04-15,1.555556058883667
396315,LRCX,1988-04-18,1.5833330154418943
396316,LRCX,1988-04-19,1.555556058883667
396317,LRCX,1988-04-20,1.5
396318,LRCX,1988-04-21,1.555556058883667
396319,LRCX,1988-04-22,1.555556058883667
396320,LRCX,1988-04-25,1.5833330154418943
396321,LRCX,1988-04-26,1.6666669845581057
396322,LRCX,1988-04-27,1.611111044883728
396323,LRCX,1988-04-28,1.805556058883667
396324,LRCX,1988-04-29,1.861111044883728
396325,LRCX,1988-05-02,1.8333330154418943
396326,LRCX,1988-05-03,1.888888955116272
396327,LRCX,1988-05-04,1.861111044883728
396328,LRCX,1988-05-05,1.888888955116272
396329,LRCX,1988-05-06,1.888888955116272
396330,LRCX,1988-05-09,1.7777780294418335
396331,LRCX,1988-05-10,1.75
396332,LRCX,1988-05-11,1.6666669845581057
396333,LRCX,1988-05-12,1.7222219705581665
396334,LRCX,1988-05-13,1.75
396335,LRCX,1988-05-16,1.7222219705581665
396336,LRCX,1988-05-17,1.5833330154418943
396337,LRCX,1988-05-18,1.555556058883667
396338,LRCX,1988-05-19,1.5
396339,LRCX,1988-05-20,1.5
396340,LRCX,1988-05-23,1.444443941116333
396341,LRCX,1988-05-24,1.5
396342,LRCX,1988-05-25,1.6527780294418335
396343,LRCX,1988-05-26,1.611111044883728
396344,LRCX,1988-05-27,1.638888955116272
396345,LRCX,1988-05-31,1.5833330154418943
396346,LRCX,1988-06-01,1.611111044883728
396347,LRCX,1988-06-02,1.5277780294418335
396348,LRCX,1988-06-03,1.5833330154418943
396349,LRCX,1988-06-06,1.5833330154418943
396350,LRCX,1988-06-07,1.5833330154418943
396351,LRCX,1988-06-08,1.638888955116272
396352,LRCX,1988-06-09,1.694443941116333
396353,LRCX,1988-06-10,1.7777780294418335
396354,LRCX,1988-06-13,1.861111044883728
396355,LRCX,1988-06-14,1.9166669845581052
396356,LRCX,1988-06-15,1.861111044883728
396357,LRCX,1988-06-16,1.75
396358,LRCX,1988-06-17,1.6666669845581057
396359,LRCX,1988-06-20,1.694443941116333
396360,LRCX,1988-06-21,1.6666669845581057
396361,LRCX,1988-06-22,1.638888955116272
396362,LRCX,1988-06-23,1.75
396363,LRCX,1988-06-24,1.7777780294418335
396364,LRCX,1988-06-27,1.7777780294418335
396365,LRCX,1988-06-28,1.805556058883667
396366,LRCX,1988-06-29,1.75
396367,LRCX,1988-06-30,1.8333330154418943
396368,LRCX,1988-07-01,1.8333330154418943
396369,LRCX,1988-07-05,1.8333330154418943
396370,LRCX,1988-07-06,1.8333330154418943
396371,LRCX,1988-07-07,1.944443941116333
396372,LRCX,1988-07-08,1.944443941116333
396373,LRCX,1988-07-11,1.7777780294418335
396374,LRCX,1988-07-12,1.7777780294418335
396375,LRCX,1988-07-13,1.7777780294418335
396376,LRCX,1988-07-14,1.805556058883667
396377,LRCX,1988-07-15,1.75
396378,LRCX,1988-07-18,1.6666669845581057
396379,LRCX,1988-07-19,1.7222219705581665
396380,LRCX,1988-07-20,1.75
396381,LRCX,1988-07-21,1.694443941116333
396382,LRCX,1988-07-22,1.75
396383,LRCX,1988-07-25,1.736111044883728
396384,LRCX,1988-07-26,1.75
396385,LRCX,1988-07-27,1.7222219705581665
396386,LRCX,1988-07-28,1.6666669845581057
396387,LRCX,1988-07-29,1.694443941116333
396388,LRCX,1988-08-01,1.638888955116272
396389,LRCX,1988-08-02,1.6666669845581057
396390,LRCX,1988-08-03,1.569443941116333
396391,LRCX,1988-08-04,1.555556058883667
396392,LRCX,1988-08-05,1.611111044883728
396393,LRCX,1988-08-08,1.611111044883728
396394,LRCX,1988-08-09,1.5833330154418943
396395,LRCX,1988-08-10,1.555556058883667
396396,LRCX,1988-08-11,1.5277780294418335
396397,LRCX,1988-08-12,1.569443941116333
396398,LRCX,1988-08-15,1.5277780294418335
396399,LRCX,1988-08-16,1.555556058883667
396400,LRCX,1988-08-17,1.5
396401,LRCX,1988-08-18,1.5833330154418943
396402,LRCX,1988-08-19,1.5833330154418943
396403,LRCX,1988-08-22,1.5
396404,LRCX,1988-08-23,1.4722219705581665
396405,LRCX,1988-08-24,1.555556058883667
396406,LRCX,1988-08-25,1.555556058883667
396407,LRCX,1988-08-26,1.5833330154418943
396408,LRCX,1988-08-29,1.555556058883667
396409,LRCX,1988-08-30,1.611111044883728
396410,LRCX,1988-08-31,1.611111044883728
396411,LRCX,1988-09-01,1.555556058883667
396412,LRCX,1988-09-02,1.5833330154418943
396413,LRCX,1988-09-06,1.5833330154418943
396414,LRCX,1988-09-07,1.555556058883667
396415,LRCX,1988-09-08,1.555556058883667
396416,LRCX,1988-09-09,1.555556058883667
396417,LRCX,1988-09-12,1.555556058883667
396418,LRCX,1988-09-13,1.5833330154418943
396419,LRCX,1988-09-14,1.5833330154418943
396420,LRCX,1988-09-15,1.5277780294418335
396421,LRCX,1988-09-16,1.5
396422,LRCX,1988-09-19,1.5
396423,LRCX,1988-09-20,1.4722219705581665
396424,LRCX,1988-09-21,1.444443941116333
396425,LRCX,1988-09-22,1.4722219705581665
396426,LRCX,1988-09-23,1.4722219705581665
396427,LRCX,1988-09-26,1.4166669845581057
396428,LRCX,1988-09-27,1.4166669845581057
396429,LRCX,1988-09-28,1.4166669845581057
396430,LRCX,1988-09-29,1.361111044883728
396431,LRCX,1988-09-30,1.388888955116272
396432,LRCX,1988-10-03,1.361111044883728
396433,LRCX,1988-10-04,1.4722219705581665
396434,LRCX,1988-10-05,1.194443941116333
396435,LRCX,1988-10-06,1.194443941116333
396436,LRCX,1988-10-07,1.194443941116333
396437,LRCX,1988-10-10,1.111111044883728
396438,LRCX,1988-10-11,1.1666669845581057
396439,LRCX,1988-10-12,1.194443941116333
396440,LRCX,1988-10-13,1.25
396441,LRCX,1988-10-14,1.25
396442,LRCX,1988-10-17,1.2222219705581665
396443,LRCX,1988-10-18,1.2222219705581665
396444,LRCX,1988-10-19,1.2777780294418335
396445,LRCX,1988-10-20,1.25
396446,LRCX,1988-10-21,1.25
396447,LRCX,1988-10-24,1.4166669845581057
396448,LRCX,1988-10-25,1.361111044883728
396449,LRCX,1988-10-26,1.361111044883728
396450,LRCX,1988-10-27,1.2777780294418335
396451,LRCX,1988-10-28,1.2777780294418335
396452,LRCX,1988-10-31,1.4166669845581057
396453,LRCX,1988-11-01,1.444443941116333
396454,LRCX,1988-11-02,1.388888955116272
396455,LRCX,1988-11-03,1.444443941116333
396456,LRCX,1988-11-04,1.388888955116272
396457,LRCX,1988-11-07,1.388888955116272
396458,LRCX,1988-11-08,1.4166669845581057
396459,LRCX,1988-11-09,1.5277780294418335
396460,LRCX,1988-11-10,1.444443941116333
396461,LRCX,1988-11-11,1.4722219705581665
396462,LRCX,1988-11-14,1.555556058883667
396463,LRCX,1988-11-15,1.5277780294418335
396464,LRCX,1988-11-16,1.5277780294418335
396465,LRCX,1988-11-17,1.5
396466,LRCX,1988-11-18,1.444443941116333
396467,LRCX,1988-11-21,1.4166669845581057
396468,LRCX,1988-11-22,1.444443941116333
396469,LRCX,1988-11-23,1.361111044883728
396470,LRCX,1988-11-25,1.388888955116272
396471,LRCX,1988-11-28,1.361111044883728
396472,LRCX,1988-11-29,1.4166669845581057
396473,LRCX,1988-11-30,1.4166669845581057
396474,LRCX,1988-12-01,1.5
396475,LRCX,1988-12-02,1.611111044883728
396476,LRCX,1988-12-05,1.5833330154418943
396477,LRCX,1988-12-06,1.555556058883667
396478,LRCX,1988-12-07,1.555556058883667
396479,LRCX,1988-12-08,1.5277780294418335
396480,LRCX,1988-12-09,1.4722219705581665
396481,LRCX,1988-12-12,1.4722219705581665
396482,LRCX,1988-12-13,1.555556058883667
396483,LRCX,1988-12-14,1.5
396484,LRCX,1988-12-15,1.5833330154418943
396485,LRCX,1988-12-16,1.5833330154418943
396486,LRCX,1988-12-19,1.611111044883728
396487,LRCX,1988-12-20,1.611111044883728
396488,LRCX,1988-12-21,1.611111044883728
396489,LRCX,1988-12-22,1.5833330154418943
396490,LRCX,1988-12-23,1.638888955116272
396491,LRCX,1988-12-27,1.6666669845581057
396492,LRCX,1988-12-28,1.6666669845581057
396493,LRCX,1988-12-29,1.7222219705581665
396494,LRCX,1988-12-30,1.7777780294418335
396495,LRCX,1989-01-03,1.6666669845581057
396496,LRCX,1989-01-04,1.7222219705581665
396497,LRCX,1989-01-05,1.694443941116333
396498,LRCX,1989-01-06,1.6666669845581057
396499,LRCX,1989-01-09,1.611111044883728
396500,LRCX,1989-01-10,1.638888955116272
396501,LRCX,1989-01-11,1.638888955116272
396502,LRCX,1989-01-12,1.6666669845581057
396503,LRCX,1989-01-13,1.638888955116272
396504,LRCX,1989-01-16,1.611111044883728
396505,LRCX,1989-01-17,1.638888955116272
396506,LRCX,1989-01-18,1.638888955116272
396507,LRCX,1989-01-19,1.694443941116333
396508,LRCX,1989-01-20,1.694443941116333
396509,LRCX,1989-01-23,1.694443941116333
396510,LRCX,1989-01-24,1.7222219705581665
396511,LRCX,1989-01-25,1.7777780294418335
396512,LRCX,1989-01-26,1.805556058883667
396513,LRCX,1989-01-27,1.75
396514,LRCX,1989-01-30,1.7777780294418335
396515,LRCX,1989-01-31,1.75
396516,LRCX,1989-02-01,1.805556058883667
396517,LRCX,1989-02-02,1.888888955116272
396518,LRCX,1989-02-03,1.861111044883728
396519,LRCX,1989-02-06,1.861111044883728
396520,LRCX,1989-02-07,1.8333330154418943
396521,LRCX,1989-02-08,1.861111044883728
396522,LRCX,1989-02-09,1.861111044883728
396523,LRCX,1989-02-10,1.75
396524,LRCX,1989-02-13,1.7222219705581665
396525,LRCX,1989-02-14,1.7222219705581665
396526,LRCX,1989-02-15,1.7222219705581665
396527,LRCX,1989-02-16,1.7222219705581665
396528,LRCX,1989-02-17,1.75
396529,LRCX,1989-02-21,1.694443941116333
396530,LRCX,1989-02-22,1.7222219705581665
396531,LRCX,1989-02-23,1.7777780294418335
396532,LRCX,1989-02-24,1.7777780294418335
396533,LRCX,1989-02-27,1.805556058883667
396534,LRCX,1989-02-28,1.7777780294418335
396535,LRCX,1989-03-01,1.694443941116333
396536,LRCX,1989-03-02,1.694443941116333
396537,LRCX,1989-03-03,1.694443941116333
396538,LRCX,1989-03-06,1.7222219705581665
396539,LRCX,1989-03-07,1.694443941116333
396540,LRCX,1989-03-08,1.694443941116333
396541,LRCX,1989-03-09,1.611111044883728
396542,LRCX,1989-03-10,1.611111044883728
396543,LRCX,1989-03-13,1.638888955116272
396544,LRCX,1989-03-14,1.638888955116272
396545,LRCX,1989-03-15,1.4722219705581665
396546,LRCX,1989-03-16,1.5
396547,LRCX,1989-03-17,1.4166669845581057
396548,LRCX,1989-03-20,1.361111044883728
396549,LRCX,1989-03-21,1.5
396550,LRCX,1989-03-22,1.444443941116333
396551,LRCX,1989-03-23,1.444443941116333
396552,LRCX,1989-03-27,1.444443941116333
396553,LRCX,1989-03-28,1.444443941116333
396554,LRCX,1989-03-29,1.444443941116333
396555,LRCX,1989-03-30,1.444443941116333
396556,LRCX,1989-03-31,1.444443941116333
396557,LRCX,1989-04-03,1.4166669845581057
396558,LRCX,1989-04-04,1.4722219705581665
396559,LRCX,1989-04-05,1.5
396560,LRCX,1989-04-06,1.5
396561,LRCX,1989-04-07,1.5277780294418335
396562,LRCX,1989-04-10,1.555556058883667
396563,LRCX,1989-04-11,1.5833330154418943
396564,LRCX,1989-04-12,1.638888955116272
396565,LRCX,1989-04-13,1.638888955116272
396566,LRCX,1989-04-14,1.7222219705581665
396567,LRCX,1989-04-17,1.694443941116333
396568,LRCX,1989-04-18,1.7222219705581665
396569,LRCX,1989-04-19,1.694443941116333
396570,LRCX,1989-04-20,1.6666669845581057
396571,LRCX,1989-04-21,1.6666669845581057
396572,LRCX,1989-04-24,1.6666669845581057
396573,LRCX,1989-04-25,1.7222219705581665
396574,LRCX,1989-04-26,1.75
396575,LRCX,1989-04-27,1.75
396576,LRCX,1989-04-28,1.7222219705581665
396577,LRCX,1989-05-01,1.694443941116333
396578,LRCX,1989-05-02,1.7222219705581665
396579,LRCX,1989-05-03,1.75
396580,LRCX,1989-05-04,1.861111044883728
396581,LRCX,1989-05-05,1.805556058883667
396582,LRCX,1989-05-08,1.75
396583,LRCX,1989-05-09,1.7777780294418335
396584,LRCX,1989-05-10,1.861111044883728
396585,LRCX,1989-05-11,1.888888955116272
396586,LRCX,1989-05-12,2.055556058883667
396587,LRCX,1989-05-15,2.055556058883667
396588,LRCX,1989-05-16,2.027777910232544
396589,LRCX,1989-05-17,2.055556058883667
396590,LRCX,1989-05-18,2.055556058883667
396591,LRCX,1989-05-19,2.0833330154418945
396592,LRCX,1989-05-22,2.0833330154418945
396593,LRCX,1989-05-23,2.027777910232544
396594,LRCX,1989-05-24,2.0833330154418945
396595,LRCX,1989-05-25,2.0833330154418945
396596,LRCX,1989-05-26,2.0833330154418945
396597,LRCX,1989-05-30,2.1111109256744385
396598,LRCX,1989-05-31,2.138889074325561
396599,LRCX,1989-06-01,2.1111109256744385
396600,LRCX,1989-06-02,2.0833330154418945
396601,LRCX,1989-06-05,2.0
396602,LRCX,1989-06-06,2.0
396603,LRCX,1989-06-07,1.9166669845581052
396604,LRCX,1989-06-08,1.944443941116333
396605,LRCX,1989-06-09,1.9166669845581052
396606,LRCX,1989-06-12,1.9166669845581052
396607,LRCX,1989-06-13,1.8333330154418943
396608,LRCX,1989-06-14,1.861111044883728
396609,LRCX,1989-06-15,1.861111044883728
396610,LRCX,1989-06-16,1.888888955116272
396611,LRCX,1989-06-19,1.9166669845581052
396612,LRCX,1989-06-20,1.9166669845581052
396613,LRCX,1989-06-21,1.9166669845581052
396614,LRCX,1989-06-22,1.888888955116272
396615,LRCX,1989-06-23,1.8333330154418943
396616,LRCX,1989-06-26,1.861111044883728
396617,LRCX,1989-06-27,1.888888955116272
396618,LRCX,1989-06-28,1.7777780294418335
396619,LRCX,1989-06-29,1.805556058883667
396620,LRCX,1989-06-30,1.7222219705581665
396621,LRCX,1989-07-03,1.7777780294418335
396622,LRCX,1989-07-05,1.7777780294418335
396623,LRCX,1989-07-06,1.805556058883667
396624,LRCX,1989-07-07,1.8333330154418943
396625,LRCX,1989-07-10,1.861111044883728
396626,LRCX,1989-07-11,1.9166669845581052
396627,LRCX,1989-07-12,1.944443941116333
396628,LRCX,1989-07-13,2.0
396629,LRCX,1989-07-14,1.9166669845581052
396630,LRCX,1989-07-17,1.888888955116272
396631,LRCX,1989-07-18,1.888888955116272
396632,LRCX,1989-07-19,1.805556058883667
396633,LRCX,1989-07-20,1.805556058883667
396634,LRCX,1989-07-21,1.8333330154418943
396635,LRCX,1989-07-24,1.8333330154418943
396636,LRCX,1989-07-25,1.7777780294418335
396637,LRCX,1989-07-26,1.805556058883667
396638,LRCX,1989-07-27,1.805556058883667
396639,LRCX,1989-07-28,1.861111044883728
396640,LRCX,1989-07-31,1.8333330154418943
396641,LRCX,1989-08-01,1.75
396642,LRCX,1989-08-02,1.75
396643,LRCX,1989-08-03,1.805556058883667
396644,LRCX,1989-08-04,1.861111044883728
396645,LRCX,1989-08-07,1.888888955116272
396646,LRCX,1989-08-08,1.9166669845581052
396647,LRCX,1989-08-09,1.888888955116272
396648,LRCX,1989-08-10,1.861111044883728
396649,LRCX,1989-08-11,1.8333330154418943
396650,LRCX,1989-08-14,1.7777780294418335
396651,LRCX,1989-08-15,1.8333330154418943
396652,LRCX,1989-08-16,1.8333330154418943
396653,LRCX,1989-08-17,1.805556058883667
396654,LRCX,1989-08-18,1.805556058883667
396655,LRCX,1989-08-21,1.75
396656,LRCX,1989-08-22,1.7222219705581665
396657,LRCX,1989-08-23,1.7777780294418335
396658,LRCX,1989-08-24,1.9166669845581052
396659,LRCX,1989-08-25,1.805556058883667
396660,LRCX,1989-08-28,1.8333330154418943
396661,LRCX,1989-08-29,1.805556058883667
396662,LRCX,1989-08-30,1.75
396663,LRCX,1989-08-31,1.7777780294418335
396664,LRCX,1989-09-01,1.8333330154418943
396665,LRCX,1989-09-05,1.7777780294418335
396666,LRCX,1989-09-06,1.7777780294418335
396667,LRCX,1989-09-07,1.7777780294418335
396668,LRCX,1989-09-08,1.7777780294418335
396669,LRCX,1989-09-11,1.75
396670,LRCX,1989-09-12,1.805556058883667
396671,LRCX,1989-09-13,1.75
396672,LRCX,1989-09-14,1.75
396673,LRCX,1989-09-15,1.7777780294418335
396674,LRCX,1989-09-18,1.75
396675,LRCX,1989-09-19,1.7222219705581665
396676,LRCX,1989-09-20,1.7222219705581665
396677,LRCX,1989-09-21,1.75
396678,LRCX,1989-09-22,1.7222219705581665
396679,LRCX,1989-09-25,1.694443941116333
396680,LRCX,1989-09-26,1.694443941116333
396681,LRCX,1989-09-27,1.6666669845581057
396682,LRCX,1989-09-28,1.444443941116333
396683,LRCX,1989-09-29,1.444443941116333
396684,LRCX,1989-10-02,1.4166669845581057
396685,LRCX,1989-10-03,1.4166669845581057
396686,LRCX,1989-10-04,1.4166669845581057
396687,LRCX,1989-10-05,1.361111044883728
396688,LRCX,1989-10-06,1.4166669845581057
396689,LRCX,1989-10-09,1.444443941116333
396690,LRCX,1989-10-10,1.4722219705581665
396691,LRCX,1989-10-11,1.444443941116333
396692,LRCX,1989-10-12,1.388888955116272
396693,LRCX,1989-10-13,1.3333330154418943
396694,LRCX,1989-10-16,1.3333330154418943
396695,LRCX,1989-10-17,1.3333330154418943
396696,LRCX,1989-10-18,1.361111044883728
396697,LRCX,1989-10-19,1.4166669845581057
396698,LRCX,1989-10-20,1.444443941116333
396699,LRCX,1989-10-23,1.388888955116272
396700,LRCX,1989-10-24,1.305556058883667
396701,LRCX,1989-10-25,1.4166669845581057
396702,LRCX,1989-10-26,1.444443941116333
396703,LRCX,1989-10-27,1.388888955116272
396704,LRCX,1989-10-30,1.361111044883728
396705,LRCX,1989-10-31,1.388888955116272
396706,LRCX,1989-11-01,1.361111044883728
396707,LRCX,1989-11-02,1.3333330154418943
396708,LRCX,1989-11-03,1.3333330154418943
396709,LRCX,1989-11-06,1.361111044883728
396710,LRCX,1989-11-07,1.3333330154418943
396711,LRCX,1989-11-08,1.305556058883667
396712,LRCX,1989-11-09,1.3333330154418943
396713,LRCX,1989-11-10,1.25
396714,LRCX,1989-11-13,1.2222219705581665
396715,LRCX,1989-11-14,1.2222219705581665
396716,LRCX,1989-11-15,1.2222219705581665
396717,LRCX,1989-11-16,1.194443941116333
396718,LRCX,1989-11-17,1.194443941116333
396719,LRCX,1989-11-20,1.138888955116272
396720,LRCX,1989-11-21,1.138888955116272
396721,LRCX,1989-11-22,1.138888955116272
396722,LRCX,1989-11-24,1.1666669845581057
396723,LRCX,1989-11-27,1.1666669845581057
396724,LRCX,1989-11-28,1.194443941116333
396725,LRCX,1989-11-29,1.111111044883728
396726,LRCX,1989-11-30,1.138888955116272
396727,LRCX,1989-12-01,1.1666669845581057
396728,LRCX,1989-12-04,1.194443941116333
396729,LRCX,1989-12-05,1.138888955116272
396730,LRCX,1989-12-06,1.111111044883728
396731,LRCX,1989-12-07,1.138888955116272
396732,LRCX,1989-12-08,1.138888955116272
396733,LRCX,1989-12-11,1.1666669845581057
396734,LRCX,1989-12-12,1.194443941116333
396735,LRCX,1989-12-13,1.1666669845581057
396736,LRCX,1989-12-14,1.138888955116272
396737,LRCX,1989-12-15,1.138888955116272
396738,LRCX,1989-12-18,1.1666669845581057
396739,LRCX,1989-12-19,1.1666669845581057
396740,LRCX,1989-12-20,1.1666669845581057
396741,LRCX,1989-12-21,1.138888955116272
396742,LRCX,1989-12-22,1.138888955116272
396743,LRCX,1989-12-26,1.194443941116333
396744,LRCX,1989-12-27,1.194443941116333
396745,LRCX,1989-12-28,1.138888955116272
396746,LRCX,1989-12-29,1.194443941116333
396747,LRCX,1990-01-02,1.25
396748,LRCX,1990-01-03,1.2222219705581665
396749,LRCX,1990-01-04,1.111111044883728
396750,LRCX,1990-01-05,1.111111044883728
396751,LRCX,1990-01-08,1.111111044883728
396752,LRCX,1990-01-09,1.1666669845581057
396753,LRCX,1990-01-10,1.194443941116333
396754,LRCX,1990-01-11,1.194443941116333
396755,LRCX,1990-01-12,1.194443941116333
396756,LRCX,1990-01-15,1.194443941116333
396757,LRCX,1990-01-16,1.25
396758,LRCX,1990-01-17,1.25
396759,LRCX,1990-01-18,1.25
396760,LRCX,1990-01-19,1.25
396761,LRCX,1990-01-22,1.194443941116333
396762,LRCX,1990-01-23,1.25
396763,LRCX,1990-01-24,1.194443941116333
396764,LRCX,1990-01-25,1.1666669845581057
396765,LRCX,1990-01-26,1.1666669845581057
396766,LRCX,1990-01-29,1.194443941116333
396767,LRCX,1990-01-30,1.194443941116333
396768,LRCX,1990-01-31,1.194443941116333
396769,LRCX,1990-02-01,1.2222219705581665
396770,LRCX,1990-02-02,1.2777780294418335
396771,LRCX,1990-02-05,1.2777780294418335
396772,LRCX,1990-02-06,1.25
396773,LRCX,1990-02-07,1.2777780294418335
396774,LRCX,1990-02-08,1.2777780294418335
396775,LRCX,1990-02-09,1.4166669845581057
396776,LRCX,1990-02-12,1.4722219705581665
396777,LRCX,1990-02-13,1.4166669845581057
396778,LRCX,1990-02-14,1.361111044883728
396779,LRCX,1990-02-15,1.444443941116333
396780,LRCX,1990-02-16,1.4166669845581057
396781,LRCX,1990-02-20,1.361111044883728
396782,LRCX,1990-02-21,1.4166669845581057
396783,LRCX,1990-02-22,1.444443941116333
396784,LRCX,1990-02-23,1.5
396785,LRCX,1990-02-26,1.5
396786,LRCX,1990-02-27,1.444443941116333
396787,LRCX,1990-02-28,1.444443941116333
396788,LRCX,1990-03-01,1.444443941116333
396789,LRCX,1990-03-02,1.444443941116333
396790,LRCX,1990-03-05,1.4722219705581665
396791,LRCX,1990-03-06,1.5
396792,LRCX,1990-03-07,1.4722219705581665
396793,LRCX,1990-03-08,1.4722219705581665
396794,LRCX,1990-03-09,1.4722219705581665
396795,LRCX,1990-03-12,1.305556058883667
396796,LRCX,1990-03-13,1.25
396797,LRCX,1990-03-14,1.305556058883667
396798,LRCX,1990-03-15,1.25
396799,LRCX,1990-03-16,1.305556058883667
396800,LRCX,1990-03-19,1.2777780294418335
396801,LRCX,1990-03-20,1.388888955116272
396802,LRCX,1990-03-21,1.444443941116333
396803,LRCX,1990-03-22,1.5
396804,LRCX,1990-03-23,1.5
396805,LRCX,1990-03-26,1.638888955116272
396806,LRCX,1990-03-27,1.638888955116272
396807,LRCX,1990-03-28,1.638888955116272
396808,LRCX,1990-03-29,1.611111044883728
396809,LRCX,1990-03-30,1.638888955116272
396810,LRCX,1990-04-02,1.555556058883667
396811,LRCX,1990-04-03,1.611111044883728
396812,LRCX,1990-04-04,1.5833330154418943
396813,LRCX,1990-04-05,1.611111044883728
396814,LRCX,1990-04-06,1.5833330154418943
396815,LRCX,1990-04-09,1.611111044883728
396816,LRCX,1990-04-10,1.611111044883728
396817,LRCX,1990-04-11,1.611111044883728
396818,LRCX,1990-04-12,1.638888955116272
396819,LRCX,1990-04-16,1.638888955116272
396820,LRCX,1990-04-17,1.611111044883728
396821,LRCX,1990-04-18,1.611111044883728
396822,LRCX,1990-04-19,1.611111044883728
396823,LRCX,1990-04-20,1.5277780294418335
396824,LRCX,1990-04-23,1.4722219705581665
396825,LRCX,1990-04-24,1.4722219705581665
396826,LRCX,1990-04-25,1.4722219705581665
396827,LRCX,1990-04-26,1.4722219705581665
396828,LRCX,1990-04-27,1.5
396829,LRCX,1990-04-30,1.444443941116333
396830,LRCX,1990-05-01,1.4722219705581665
396831,LRCX,1990-05-02,1.5277780294418335
396832,LRCX,1990-05-03,1.5277780294418335
396833,LRCX,1990-05-04,1.555556058883667
396834,LRCX,1990-05-07,1.5833330154418943
396835,LRCX,1990-05-08,1.5833330154418943
396836,LRCX,1990-05-09,1.5833330154418943
396837,LRCX,1990-05-10,1.638888955116272
396838,LRCX,1990-05-11,1.694443941116333
396839,LRCX,1990-05-14,1.75
396840,LRCX,1990-05-15,1.694443941116333
396841,LRCX,1990-05-16,1.694443941116333
396842,LRCX,1990-05-17,1.805556058883667
396843,LRCX,1990-05-18,1.805556058883667
396844,LRCX,1990-05-21,1.7777780294418335
396845,LRCX,1990-05-22,1.75
396846,LRCX,1990-05-23,1.888888955116272
396847,LRCX,1990-05-24,1.9722219705581665
396848,LRCX,1990-05-25,1.9166669845581052
396849,LRCX,1990-05-29,1.9166669845581052
396850,LRCX,1990-05-30,1.9166669845581052
396851,LRCX,1990-05-31,1.861111044883728
396852,LRCX,1990-06-01,1.861111044883728
396853,LRCX,1990-06-04,1.888888955116272
396854,LRCX,1990-06-05,1.7222219705581665
396855,LRCX,1990-06-06,1.638888955116272
396856,LRCX,1990-06-07,1.611111044883728
396857,LRCX,1990-06-08,1.555556058883667
396858,LRCX,1990-06-11,1.5833330154418943
396859,LRCX,1990-06-12,1.5833330154418943
396860,LRCX,1990-06-13,1.5833330154418943
396861,LRCX,1990-06-14,1.5
396862,LRCX,1990-06-15,1.5277780294418335
396863,LRCX,1990-06-18,1.388888955116272
396864,LRCX,1990-06-19,1.444443941116333
396865,LRCX,1990-06-20,1.444443941116333
396866,LRCX,1990-06-21,1.388888955116272
396867,LRCX,1990-06-22,1.361111044883728
396868,LRCX,1990-06-25,1.361111044883728
396869,LRCX,1990-06-26,1.3333330154418943
396870,LRCX,1990-06-27,1.361111044883728
396871,LRCX,1990-06-28,1.361111044883728
396872,LRCX,1990-06-29,1.361111044883728
396873,LRCX,1990-07-02,1.305556058883667
396874,LRCX,1990-07-03,1.361111044883728
396875,LRCX,1990-07-05,1.305556058883667
396876,LRCX,1990-07-06,1.4166669845581057
396877,LRCX,1990-07-09,1.4166669845581057
396878,LRCX,1990-07-10,1.4166669845581057
396879,LRCX,1990-07-11,1.4166669845581057
396880,LRCX,1990-07-12,1.4166669845581057
396881,LRCX,1990-07-13,1.388888955116272
396882,LRCX,1990-07-16,1.2777780294418335
396883,LRCX,1990-07-17,1.25
396884,LRCX,1990-07-18,1.2222219705581665
396885,LRCX,1990-07-19,1.111111044883728
396886,LRCX,1990-07-20,1.194443941116333
396887,LRCX,1990-07-23,1.111111044883728
396888,LRCX,1990-07-24,1.138888955116272
396889,LRCX,1990-07-25,1.194443941116333
396890,LRCX,1990-07-26,1.194443941116333
396891,LRCX,1990-07-27,1.194443941116333
396892,LRCX,1990-07-30,1.138888955116272
396893,LRCX,1990-07-31,1.0833330154418943
396894,LRCX,1990-08-01,1.055556058883667
396895,LRCX,1990-08-02,1.0833330154418943
396896,LRCX,1990-08-03,0.9722219705581664
396897,LRCX,1990-08-06,0.9444440007209778
396898,LRCX,1990-08-07,0.9722219705581664
396899,LRCX,1990-08-08,0.9166669845581056
396900,LRCX,1990-08-09,0.9444440007209778
396901,LRCX,1990-08-10,0.8888890147209167
396902,LRCX,1990-08-13,0.8888890147209167
396903,LRCX,1990-08-14,0.8888890147209167
396904,LRCX,1990-08-15,0.8888890147209167
396905,LRCX,1990-08-16,0.8611109852790833
396906,LRCX,1990-08-17,0.8055559992790222
396907,LRCX,1990-08-20,0.8055559992790222
396908,LRCX,1990-08-21,0.7222219705581665
396909,LRCX,1990-08-22,0.7222219705581665
396910,LRCX,1990-08-23,0.6666669845581055
396911,LRCX,1990-08-24,0.7222219705581665
396912,LRCX,1990-08-27,0.8333330154418945
396913,LRCX,1990-08-28,0.8333330154418945
396914,LRCX,1990-08-29,0.9166669845581056
396915,LRCX,1990-08-30,1.0277780294418335
396916,LRCX,1990-08-31,1.111111044883728
396917,LRCX,1990-09-04,1.055556058883667
396918,LRCX,1990-09-05,1.111111044883728
396919,LRCX,1990-09-06,1.0277780294418335
396920,LRCX,1990-09-07,1.0277780294418335
396921,LRCX,1990-09-10,1.0
396922,LRCX,1990-09-11,1.0
396923,LRCX,1990-09-12,1.0277780294418335
396924,LRCX,1990-09-13,1.0
396925,LRCX,1990-09-14,0.9722219705581664
396926,LRCX,1990-09-17,0.8611109852790833
396927,LRCX,1990-09-18,0.8888890147209167
396928,LRCX,1990-09-19,0.9166669845581056
396929,LRCX,1990-09-20,0.9166669845581056
396930,LRCX,1990-09-21,0.8333330154418945
396931,LRCX,1990-09-24,0.8888890147209167
396932,LRCX,1990-09-25,0.8888890147209167
396933,LRCX,1990-09-26,0.7777780294418335
396934,LRCX,1990-09-27,0.7777780294418335
396935,LRCX,1990-09-28,0.8055559992790222
396936,LRCX,1990-10-01,0.9166669845581056
396937,LRCX,1990-10-02,0.8888890147209167
396938,LRCX,1990-10-03,0.9444440007209778
396939,LRCX,1990-10-04,0.9444440007209778
396940,LRCX,1990-10-05,0.9166669845581056
396941,LRCX,1990-10-08,0.9166669845581056
396942,LRCX,1990-10-09,0.8611109852790833
396943,LRCX,1990-10-10,0.8333330154418945
396944,LRCX,1990-10-11,0.7222219705581665
396945,LRCX,1990-10-12,0.7777780294418335
396946,LRCX,1990-10-15,0.8333330154418945
396947,LRCX,1990-10-16,0.8333330154418945
396948,LRCX,1990-10-17,0.8333330154418945
396949,LRCX,1990-10-18,0.8333330154418945
396950,LRCX,1990-10-19,0.75
396951,LRCX,1990-10-22,0.75
396952,LRCX,1990-10-23,0.75
396953,LRCX,1990-10-24,0.7777780294418335
396954,LRCX,1990-10-25,0.75
396955,LRCX,1990-10-26,0.75
396956,LRCX,1990-10-29,0.7222219705581665
396957,LRCX,1990-10-30,0.7777780294418335
396958,LRCX,1990-10-31,0.75
396959,LRCX,1990-11-01,0.8333330154418945
396960,LRCX,1990-11-02,0.7777780294418335
396961,LRCX,1990-11-05,0.9166669845581056
396962,LRCX,1990-11-06,0.875
396963,LRCX,1990-11-07,0.9166669845581056
396964,LRCX,1990-11-08,0.9166669845581056
396965,LRCX,1990-11-09,0.9166669845581056
396966,LRCX,1990-11-12,0.9444440007209778
396967,LRCX,1990-11-13,1.0
396968,LRCX,1990-11-14,1.0972219705581665
396969,LRCX,1990-11-15,1.125
396970,LRCX,1990-11-16,1.138888955116272
396971,LRCX,1990-11-19,1.1666669845581057
396972,LRCX,1990-11-20,1.138888955116272
396973,LRCX,1990-11-21,1.2083330154418943
396974,LRCX,1990-11-23,1.2222219705581665
396975,LRCX,1990-11-26,1.236111044883728
396976,LRCX,1990-11-27,1.2222219705581665
396977,LRCX,1990-11-28,1.2083330154418943
396978,LRCX,1990-11-29,1.2222219705581665
396979,LRCX,1990-11-30,1.138888955116272
396980,LRCX,1990-12-03,1.0833330154418943
396981,LRCX,1990-12-04,1.0833330154418943
396982,LRCX,1990-12-05,1.1666669845581057
396983,LRCX,1990-12-06,1.1666669845581057
396984,LRCX,1990-12-07,1.138888955116272
396985,LRCX,1990-12-10,1.138888955116272
396986,LRCX,1990-12-11,1.111111044883728
396987,LRCX,1990-12-12,1.138888955116272
396988,LRCX,1990-12-13,1.138888955116272
396989,LRCX,1990-12-14,1.0833330154418943
396990,LRCX,1990-12-17,1.1666669845581057
396991,LRCX,1990-12-18,1.194443941116333
396992,LRCX,1990-12-19,1.1666669845581057
396993,LRCX,1990-12-20,1.1527780294418335
396994,LRCX,1990-12-21,1.138888955116272
396995,LRCX,1990-12-24,1.138888955116272
396996,LRCX,1990-12-26,1.111111044883728
396997,LRCX,1990-12-27,1.111111044883728
396998,LRCX,1990-12-28,1.111111044883728
396999,LRCX,1990-12-31,1.0833330154418943
397000,LRCX,1991-01-02,1.055556058883667
397001,LRCX,1991-01-03,1.055556058883667
397002,LRCX,1991-01-04,1.0833330154418943
397003,LRCX,1991-01-07,1.0277780294418335
397004,LRCX,1991-01-08,0.9166669845581056
397005,LRCX,1991-01-09,0.8888890147209167
397006,LRCX,1991-01-10,0.8888890147209167
397007,LRCX,1991-01-11,0.9166669845581056
397008,LRCX,1991-01-14,0.9444440007209778
397009,LRCX,1991-01-15,1.0
397010,LRCX,1991-01-16,1.0
397011,LRCX,1991-01-17,1.1666669845581057
397012,LRCX,1991-01-18,1.1666669845581057
397013,LRCX,1991-01-21,1.055556058883667
397014,LRCX,1991-01-22,1.055556058883667
397015,LRCX,1991-01-23,1.111111044883728
397016,LRCX,1991-01-24,1.138888955116272
397017,LRCX,1991-01-25,1.1666669845581057
397018,LRCX,1991-01-28,1.1527780294418335
397019,LRCX,1991-01-29,1.138888955116272
397020,LRCX,1991-01-30,1.388888955116272
397021,LRCX,1991-01-31,1.388888955116272
397022,LRCX,1991-02-01,1.361111044883728
397023,LRCX,1991-02-04,1.3333330154418943
397024,LRCX,1991-02-05,1.319443941116333
397025,LRCX,1991-02-06,1.2777780294418335
397026,LRCX,1991-02-07,1.138888955116272
397027,LRCX,1991-02-08,1.194443941116333
397028,LRCX,1991-02-11,1.305556058883667
397029,LRCX,1991-02-12,1.2222219705581665
397030,LRCX,1991-02-13,1.236111044883728
397031,LRCX,1991-02-14,1.2222219705581665
397032,LRCX,1991-02-15,1.3333330154418943
397033,LRCX,1991-02-19,1.305556058883667
397034,LRCX,1991-02-20,1.25
397035,LRCX,1991-02-21,1.2777780294418335
397036,LRCX,1991-02-22,1.3333330154418943
397037,LRCX,1991-02-25,1.3333330154418943
397038,LRCX,1991-02-26,1.3333330154418943
397039,LRCX,1991-02-27,1.3333330154418943
397040,LRCX,1991-02-28,1.361111044883728
397041,LRCX,1991-03-01,1.388888955116272
397042,LRCX,1991-03-04,1.5
397043,LRCX,1991-03-05,1.5277780294418335
397044,LRCX,1991-03-06,1.5833330154418943
397045,LRCX,1991-03-07,1.555556058883667
397046,LRCX,1991-03-08,1.555556058883667
397047,LRCX,1991-03-11,1.555556058883667
397048,LRCX,1991-03-12,1.5277780294418335
397049,LRCX,1991-03-13,1.5277780294418335
397050,LRCX,1991-03-14,1.5416669845581057
397051,LRCX,1991-03-15,1.5
397052,LRCX,1991-03-18,1.5
397053,LRCX,1991-03-19,1.5
397054,LRCX,1991-03-20,1.5
397055,LRCX,1991-03-21,1.4722219705581665
397056,LRCX,1991-03-22,1.4722219705581665
397057,LRCX,1991-03-25,1.555556058883667
397058,LRCX,1991-03-26,1.5277780294418335
397059,LRCX,1991-03-27,1.5833330154418943
397060,LRCX,1991-03-28,1.5833330154418943
397061,LRCX,1991-04-01,1.611111044883728
397062,LRCX,1991-04-02,1.638888955116272
397063,LRCX,1991-04-03,1.638888955116272
397064,LRCX,1991-04-04,1.611111044883728
397065,LRCX,1991-04-05,1.5833330154418943
397066,LRCX,1991-04-08,1.694443941116333
397067,LRCX,1991-04-09,1.6666669845581057
397068,LRCX,1991-04-10,1.6666669845581057
397069,LRCX,1991-04-11,1.888888955116272
397070,LRCX,1991-04-12,1.861111044883728
397071,LRCX,1991-04-15,1.8333330154418943
397072,LRCX,1991-04-16,1.7777780294418335
397073,LRCX,1991-04-17,2.0
397074,LRCX,1991-04-18,2.0
397075,LRCX,1991-04-19,1.9166669845581052
397076,LRCX,1991-04-22,1.944443941116333
397077,LRCX,1991-04-23,1.9166669845581052
397078,LRCX,1991-04-24,2.027777910232544
397079,LRCX,1991-04-25,2.0833330154418945
397080,LRCX,1991-04-26,2.0833330154418945
397081,LRCX,1991-04-29,2.0
397082,LRCX,1991-04-30,1.8333330154418943
397083,LRCX,1991-05-01,1.861111044883728
397084,LRCX,1991-05-02,1.9722219705581665
397085,LRCX,1991-05-03,1.9722219705581665
397086,LRCX,1991-05-06,1.9722219705581665
397087,LRCX,1991-05-07,1.9722219705581665
397088,LRCX,1991-05-08,2.0
397089,LRCX,1991-05-09,2.027777910232544
397090,LRCX,1991-05-10,1.944443941116333
397091,LRCX,1991-05-13,1.944443941116333
397092,LRCX,1991-05-14,1.944443941116333
397093,LRCX,1991-05-15,1.805556058883667
397094,LRCX,1991-05-16,1.861111044883728
397095,LRCX,1991-05-17,1.8333330154418943
397096,LRCX,1991-05-20,1.8333330154418943
397097,LRCX,1991-05-21,1.8333330154418943
397098,LRCX,1991-05-22,1.8333330154418943
397099,LRCX,1991-05-23,1.888888955116272
397100,LRCX,1991-05-24,1.8333330154418943
397101,LRCX,1991-05-28,2.055556058883667
397102,LRCX,1991-05-29,1.9722219705581665
397103,LRCX,1991-05-30,2.027777910232544
397104,LRCX,1991-05-31,1.9722219705581665
397105,LRCX,1991-06-03,1.861111044883728
397106,LRCX,1991-06-04,1.944443941116333
397107,LRCX,1991-06-05,2.0
397108,LRCX,1991-06-06,2.0
397109,LRCX,1991-06-07,2.0
397110,LRCX,1991-06-10,1.9722219705581665
397111,LRCX,1991-06-11,2.027777910232544
397112,LRCX,1991-06-12,1.944443941116333
397113,LRCX,1991-06-13,1.944443941116333
397114,LRCX,1991-06-14,1.944443941116333
397115,LRCX,1991-06-17,1.9722219705581665
397116,LRCX,1991-06-18,1.9722219705581665
397117,LRCX,1991-06-19,1.944443941116333
397118,LRCX,1991-06-20,2.0
397119,LRCX,1991-06-21,2.0
397120,LRCX,1991-06-24,1.9722219705581665
397121,LRCX,1991-06-25,1.944443941116333
397122,LRCX,1991-06-26,1.9722219705581665
397123,LRCX,1991-06-27,1.9166669845581052
397124,LRCX,1991-06-28,1.9166669845581052
397125,LRCX,1991-07-01,1.944443941116333
397126,LRCX,1991-07-02,1.888888955116272
397127,LRCX,1991-07-03,1.805556058883667
397128,LRCX,1991-07-05,1.805556058883667
397129,LRCX,1991-07-08,1.7777780294418335
397130,LRCX,1991-07-09,1.805556058883667
397131,LRCX,1991-07-10,1.944443941116333
397132,LRCX,1991-07-11,1.9166669845581052
397133,LRCX,1991-07-12,2.0
397134,LRCX,1991-07-15,2.0
397135,LRCX,1991-07-16,2.055556058883667
397136,LRCX,1991-07-17,2.027777910232544
397137,LRCX,1991-07-18,2.055556058883667
397138,LRCX,1991-07-19,2.1111109256744385
397139,LRCX,1991-07-22,2.1111109256744385
397140,LRCX,1991-07-23,2.1111109256744385
397141,LRCX,1991-07-24,2.1111109256744385
397142,LRCX,1991-07-25,2.0833330154418945
397143,LRCX,1991-07-26,2.138889074325561
397144,LRCX,1991-07-29,2.1111109256744385
397145,LRCX,1991-07-30,2.166666984558105
397146,LRCX,1991-07-31,2.25
397147,LRCX,1991-08-01,2.194443941116333
397148,LRCX,1991-08-02,2.194443941116333
397149,LRCX,1991-08-05,2.222222089767456
397150,LRCX,1991-08-06,2.3333330154418945
397151,LRCX,1991-08-07,2.3333330154418945
397152,LRCX,1991-08-08,2.388889074325561
397153,LRCX,1991-08-09,2.3611109256744385
397154,LRCX,1991-08-12,2.5833330154418945
397155,LRCX,1991-08-13,2.416666984558105
397156,LRCX,1991-08-14,2.305556058883667
397157,LRCX,1991-08-15,2.305556058883667
397158,LRCX,1991-08-16,2.3611109256744385
397159,LRCX,1991-08-19,2.25
397160,LRCX,1991-08-20,2.3611109256744385
397161,LRCX,1991-08-21,2.416666984558105
397162,LRCX,1991-08-22,2.444443941116333
397163,LRCX,1991-08-23,2.416666984558105
397164,LRCX,1991-08-26,2.444443941116333
397165,LRCX,1991-08-27,2.5
397166,LRCX,1991-08-28,2.472222089767456
397167,LRCX,1991-08-29,2.527777910232544
397168,LRCX,1991-08-30,2.527777910232544
397169,LRCX,1991-09-03,2.555556058883667
397170,LRCX,1991-09-04,2.527777910232544
397171,LRCX,1991-09-05,2.5833330154418945
397172,LRCX,1991-09-06,2.666666984558105
397173,LRCX,1991-09-09,2.638889074325561
397174,LRCX,1991-09-10,2.527777910232544
397175,LRCX,1991-09-11,2.527777910232544
397176,LRCX,1991-09-12,2.555556058883667
397177,LRCX,1991-09-13,2.472222089767456
397178,LRCX,1991-09-16,2.222222089767456
397179,LRCX,1991-09-17,2.3611109256744385
397180,LRCX,1991-09-18,2.3611109256744385
397181,LRCX,1991-09-19,2.3611109256744385
397182,LRCX,1991-09-20,2.416666984558105
397183,LRCX,1991-09-23,2.472222089767456
397184,LRCX,1991-09-24,2.527777910232544
397185,LRCX,1991-09-25,2.472222089767456
397186,LRCX,1991-09-26,2.3333330154418945
397187,LRCX,1991-09-27,2.138889074325561
397188,LRCX,1991-09-30,2.166666984558105
397189,LRCX,1991-10-01,2.166666984558105
397190,LRCX,1991-10-02,2.138889074325561
397191,LRCX,1991-10-03,2.166666984558105
397192,LRCX,1991-10-04,2.138889074325561
397193,LRCX,1991-10-07,1.9166669845581052
397194,LRCX,1991-10-08,1.944443941116333
397195,LRCX,1991-10-09,1.944443941116333
397196,LRCX,1991-10-10,2.1111109256744385
397197,LRCX,1991-10-11,2.388889074325561
397198,LRCX,1991-10-14,2.388889074325561
397199,LRCX,1991-10-15,2.3333330154418945
397200,LRCX,1991-10-16,2.5
397201,LRCX,1991-10-17,2.6111109256744385
397202,LRCX,1991-10-18,2.666666984558105
397203,LRCX,1991-10-21,2.638889074325561
397204,LRCX,1991-10-22,2.5
397205,LRCX,1991-10-23,2.3611109256744385
397206,LRCX,1991-10-24,2.416666984558105
397207,LRCX,1991-10-25,2.3611109256744385
397208,LRCX,1991-10-28,2.555556058883667
397209,LRCX,1991-10-29,2.666666984558105
397210,LRCX,1991-10-30,2.777777910232544
397211,LRCX,1991-10-31,2.972222089767456
397212,LRCX,1991-11-01,2.916666984558105
397213,LRCX,1991-11-04,2.8333330154418945
397214,LRCX,1991-11-05,2.805556058883667
397215,LRCX,1991-11-06,2.888889074325561
397216,LRCX,1991-11-07,2.916666984558105
397217,LRCX,1991-11-08,2.8611109256744385
397218,LRCX,1991-11-11,2.805556058883667
397219,LRCX,1991-11-12,2.972222089767456
397220,LRCX,1991-11-13,2.944443941116333
397221,LRCX,1991-11-14,3.0
397222,LRCX,1991-11-15,2.888889074325561
397223,LRCX,1991-11-18,2.805556058883667
397224,LRCX,1991-11-19,2.722222089767456
397225,LRCX,1991-11-20,2.722222089767456
397226,LRCX,1991-11-21,2.75
397227,LRCX,1991-11-22,2.777777910232544
397228,LRCX,1991-11-25,2.75
397229,LRCX,1991-11-26,2.777777910232544
397230,LRCX,1991-11-27,2.805556058883667
397231,LRCX,1991-11-29,2.805556058883667
397232,LRCX,1991-12-02,2.805556058883667
397233,LRCX,1991-12-03,2.8333330154418945
397234,LRCX,1991-12-04,2.805556058883667
397235,LRCX,1991-12-05,2.638889074325561
397236,LRCX,1991-12-06,2.5
397237,LRCX,1991-12-09,2.5
397238,LRCX,1991-12-10,2.277777910232544
397239,LRCX,1991-12-11,2.277777910232544
397240,LRCX,1991-12-12,2.388889074325561
397241,LRCX,1991-12-13,2.416666984558105
397242,LRCX,1991-12-16,2.3333330154418945
397243,LRCX,1991-12-17,2.305556058883667
397244,LRCX,1991-12-18,2.3611109256744385
397245,LRCX,1991-12-19,2.305556058883667
397246,LRCX,1991-12-20,2.25
397247,LRCX,1991-12-23,2.388889074325561
397248,LRCX,1991-12-24,2.472222089767456
397249,LRCX,1991-12-26,2.638889074325561
397250,LRCX,1991-12-27,2.666666984558105
397251,LRCX,1991-12-30,2.805556058883667
397252,LRCX,1991-12-31,2.777777910232544
397253,LRCX,1992-01-02,2.666666984558105
397254,LRCX,1992-01-03,2.722222089767456
397255,LRCX,1992-01-06,2.75
397256,LRCX,1992-01-07,2.972222089767456
397257,LRCX,1992-01-08,3.027777910232544
397258,LRCX,1992-01-09,3.194443941116333
397259,LRCX,1992-01-10,3.027777910232544
397260,LRCX,1992-01-13,3.0833330154418945
397261,LRCX,1992-01-14,3.0833330154418945
397262,LRCX,1992-01-15,3.194443941116333
397263,LRCX,1992-01-16,3.0833330154418945
397264,LRCX,1992-01-17,3.055556058883667
397265,LRCX,1992-01-20,3.0833330154418945
397266,LRCX,1992-01-21,3.027777910232544
397267,LRCX,1992-01-22,3.222222089767456
397268,LRCX,1992-01-23,3.194443941116333
397269,LRCX,1992-01-24,3.277777910232544
397270,LRCX,1992-01-27,3.3333330154418945
397271,LRCX,1992-01-28,3.3611109256744385
397272,LRCX,1992-01-29,3.3333330154418945
397273,LRCX,1992-01-30,3.3611109256744385
397274,LRCX,1992-01-31,3.305556058883667
397275,LRCX,1992-02-03,3.222222089767456
397276,LRCX,1992-02-04,3.194443941116333
397277,LRCX,1992-02-05,3.194443941116333
397278,LRCX,1992-02-06,3.166666984558105
397279,LRCX,1992-02-07,3.0833330154418945
397280,LRCX,1992-02-10,3.055556058883667
397281,LRCX,1992-02-11,3.0833330154418945
397282,LRCX,1992-02-12,3.222222089767456
397283,LRCX,1992-02-13,3.166666984558105
397284,LRCX,1992-02-14,3.194443941116333
397285,LRCX,1992-02-18,3.194443941116333
397286,LRCX,1992-02-19,3.1111109256744385
397287,LRCX,1992-02-20,3.138889074325561
397288,LRCX,1992-02-21,3.194443941116333
397289,LRCX,1992-02-24,3.138889074325561
397290,LRCX,1992-02-25,3.055556058883667
397291,LRCX,1992-02-26,3.138889074325561
397292,LRCX,1992-02-27,3.0833330154418945
397293,LRCX,1992-02-28,3.055556058883667
397294,LRCX,1992-03-02,3.166666984558105
397295,LRCX,1992-03-03,3.027777910232544
397296,LRCX,1992-03-04,3.027777910232544
397297,LRCX,1992-03-05,2.944443941116333
397298,LRCX,1992-03-06,2.944443941116333
397299,LRCX,1992-03-09,3.1111109256744385
397300,LRCX,1992-03-10,3.138889074325561
397301,LRCX,1992-03-11,3.0833330154418945
397302,LRCX,1992-03-12,2.944443941116333
397303,LRCX,1992-03-13,2.944443941116333
397304,LRCX,1992-03-16,2.75
397305,LRCX,1992-03-17,2.944443941116333
397306,LRCX,1992-03-18,3.027777910232544
397307,LRCX,1992-03-19,3.055556058883667
397308,LRCX,1992-03-20,3.027777910232544
397309,LRCX,1992-03-23,3.0
397310,LRCX,1992-03-24,3.0
397311,LRCX,1992-03-25,2.916666984558105
397312,LRCX,1992-03-26,2.8611109256744385
397313,LRCX,1992-03-27,2.6111109256744385
397314,LRCX,1992-03-30,2.666666984558105
397315,LRCX,1992-03-31,2.8611109256744385
397316,LRCX,1992-04-01,2.8333330154418945
397317,LRCX,1992-04-02,2.8333330154418945
397318,LRCX,1992-04-03,2.75
397319,LRCX,1992-04-06,2.777777910232544
397320,LRCX,1992-04-07,2.666666984558105
397321,LRCX,1992-04-08,2.416666984558105
397322,LRCX,1992-04-09,2.638889074325561
397323,LRCX,1992-04-10,2.666666984558105
397324,LRCX,1992-04-13,2.638889074325561
397325,LRCX,1992-04-14,2.5833330154418945
397326,LRCX,1992-04-15,2.472222089767456
397327,LRCX,1992-04-16,2.5833330154418945
397328,LRCX,1992-04-20,2.805556058883667
397329,LRCX,1992-04-21,2.777777910232544
397330,LRCX,1992-04-22,2.75
397331,LRCX,1992-04-23,2.694443941116333
397332,LRCX,1992-04-24,2.6111109256744385
397333,LRCX,1992-04-27,2.5
397334,LRCX,1992-04-28,2.444443941116333
397335,LRCX,1992-04-29,2.416666984558105
397336,LRCX,1992-04-30,2.444443941116333
397337,LRCX,1992-05-01,2.527777910232544
397338,LRCX,1992-05-04,2.6111109256744385
397339,LRCX,1992-05-05,2.527777910232544
397340,LRCX,1992-05-06,2.527777910232544
397341,LRCX,1992-05-07,2.472222089767456
397342,LRCX,1992-05-08,2.5833330154418945
397343,LRCX,1992-05-11,2.555556058883667
397344,LRCX,1992-05-12,2.555556058883667
397345,LRCX,1992-05-13,2.6111109256744385
397346,LRCX,1992-05-14,2.5833330154418945
397347,LRCX,1992-05-15,2.5833330154418945
397348,LRCX,1992-05-18,2.555556058883667
397349,LRCX,1992-05-19,2.638889074325561
397350,LRCX,1992-05-20,2.6111109256744385
397351,LRCX,1992-05-21,2.666666984558105
397352,LRCX,1992-05-22,2.638889074325561
397353,LRCX,1992-05-26,2.555556058883667
397354,LRCX,1992-05-27,2.5833330154418945
397355,LRCX,1992-05-28,2.6111109256744385
397356,LRCX,1992-05-29,2.555556058883667
397357,LRCX,1992-06-01,2.5833330154418945
397358,LRCX,1992-06-02,2.722222089767456
397359,LRCX,1992-06-03,2.8611109256744385
397360,LRCX,1992-06-04,2.888889074325561
397361,LRCX,1992-06-05,3.027777910232544
397362,LRCX,1992-06-08,3.0
397363,LRCX,1992-06-09,3.055556058883667
397364,LRCX,1992-06-10,3.0
397365,LRCX,1992-06-11,2.972222089767456
397366,LRCX,1992-06-12,3.0
397367,LRCX,1992-06-15,2.944443941116333
397368,LRCX,1992-06-16,2.8333330154418945
397369,LRCX,1992-06-17,2.666666984558105
397370,LRCX,1992-06-18,2.722222089767456
397371,LRCX,1992-06-19,2.5833330154418945
397372,LRCX,1992-06-22,2.555556058883667
397373,LRCX,1992-06-23,2.555556058883667
397374,LRCX,1992-06-24,2.694443941116333
397375,LRCX,1992-06-25,2.6111109256744385
397376,LRCX,1992-06-26,2.6111109256744385
397377,LRCX,1992-06-29,2.638889074325561
397378,LRCX,1992-06-30,2.638889074325561
397379,LRCX,1992-07-01,2.694443941116333
397380,LRCX,1992-07-02,2.5833330154418945
397381,LRCX,1992-07-06,2.638889074325561
397382,LRCX,1992-07-07,2.527777910232544
397383,LRCX,1992-07-08,2.527777910232544
397384,LRCX,1992-07-09,2.5
397385,LRCX,1992-07-10,2.777777910232544
397386,LRCX,1992-07-13,2.916666984558105
397387,LRCX,1992-07-14,2.944443941116333
397388,LRCX,1992-07-15,2.916666984558105
397389,LRCX,1992-07-16,2.916666984558105
397390,LRCX,1992-07-17,2.8333330154418945
397391,LRCX,1992-07-20,2.805556058883667
397392,LRCX,1992-07-21,2.805556058883667
397393,LRCX,1992-07-22,2.666666984558105
397394,LRCX,1992-07-23,2.638889074325561
397395,LRCX,1992-07-24,2.555556058883667
397396,LRCX,1992-07-27,2.666666984558105
397397,LRCX,1992-07-28,2.666666984558105
397398,LRCX,1992-07-29,2.638889074325561
397399,LRCX,1992-07-30,2.666666984558105
397400,LRCX,1992-07-31,2.722222089767456
397401,LRCX,1992-08-03,2.666666984558105
397402,LRCX,1992-08-04,2.75
397403,LRCX,1992-08-05,2.777777910232544
397404,LRCX,1992-08-06,2.777777910232544
397405,LRCX,1992-08-07,2.8333330154418945
397406,LRCX,1992-08-10,2.75
397407,LRCX,1992-08-11,2.8611109256744385
397408,LRCX,1992-08-12,2.916666984558105
397409,LRCX,1992-08-13,2.8611109256744385
397410,LRCX,1992-08-14,2.8333330154418945
397411,LRCX,1992-08-17,2.8611109256744385
397412,LRCX,1992-08-18,2.888889074325561
397413,LRCX,1992-08-19,3.0
397414,LRCX,1992-08-20,3.0833330154418945
397415,LRCX,1992-08-21,2.916666984558105
397416,LRCX,1992-08-24,2.75
397417,LRCX,1992-08-25,2.8611109256744385
397418,LRCX,1992-08-26,2.8611109256744385
397419,LRCX,1992-08-27,3.027777910232544
397420,LRCX,1992-08-28,3.027777910232544
397421,LRCX,1992-08-31,3.0
397422,LRCX,1992-09-01,3.055556058883667
397423,LRCX,1992-09-02,3.277777910232544
397424,LRCX,1992-09-03,3.194443941116333
397425,LRCX,1992-09-04,3.138889074325561
397426,LRCX,1992-09-08,3.138889074325561
397427,LRCX,1992-09-09,2.944443941116333
397428,LRCX,1992-09-10,3.055556058883667
397429,LRCX,1992-09-11,3.055556058883667
397430,LRCX,1992-09-14,3.222222089767456
397431,LRCX,1992-09-15,3.166666984558105
397432,LRCX,1992-09-16,3.222222089767456
397433,LRCX,1992-09-17,3.277777910232544
397434,LRCX,1992-09-18,3.277777910232544
397435,LRCX,1992-09-21,3.416666984558105
397436,LRCX,1992-09-22,3.3333330154418945
397437,LRCX,1992-09-23,3.388889074325561
397438,LRCX,1992-09-24,3.555556058883667
397439,LRCX,1992-09-25,3.416666984558105
397440,LRCX,1992-09-28,3.527777910232544
397441,LRCX,1992-09-29,3.6111109256744394
397442,LRCX,1992-09-30,3.694443941116333
397443,LRCX,1992-10-01,3.6666669845581055
397444,LRCX,1992-10-02,3.527777910232544
397445,LRCX,1992-10-05,3.472222089767456
397446,LRCX,1992-10-06,3.6111109256744394
397447,LRCX,1992-10-07,3.527777910232544
397448,LRCX,1992-10-08,3.5833330154418945
397449,LRCX,1992-10-09,3.555556058883667
397450,LRCX,1992-10-12,3.6666669845581055
397451,LRCX,1992-10-13,3.6666669845581055
397452,LRCX,1992-10-14,3.6111109256744394
397453,LRCX,1992-10-15,3.75
397454,LRCX,1992-10-16,3.805556058883667
397455,LRCX,1992-10-19,3.9166669845581055
397456,LRCX,1992-10-20,3.805556058883667
397457,LRCX,1992-10-21,3.75
397458,LRCX,1992-10-22,3.75
397459,LRCX,1992-10-23,3.6388890743255615
397460,LRCX,1992-10-26,3.722222089767456
397461,LRCX,1992-10-27,3.694443941116333
397462,LRCX,1992-10-28,3.8888890743255615
397463,LRCX,1992-10-29,3.8611109256744394
397464,LRCX,1992-10-30,3.75
397465,LRCX,1992-11-02,3.8333330154418954
397466,LRCX,1992-11-03,3.75
397467,LRCX,1992-11-04,3.777777910232544
397468,LRCX,1992-11-05,3.8333330154418954
397469,LRCX,1992-11-06,4.027778148651123
397470,LRCX,1992-11-09,3.944443941116333
397471,LRCX,1992-11-10,3.8888890743255615
397472,LRCX,1992-11-11,3.8333330154418954
397473,LRCX,1992-11-12,4.083333015441895
397474,LRCX,1992-11-13,4.138888835906982
397475,LRCX,1992-11-16,4.25
397476,LRCX,1992-11-17,4.138888835906982
397477,LRCX,1992-11-18,4.194444179534912
397478,LRCX,1992-11-19,4.305555820465088
397479,LRCX,1992-11-20,4.194444179534912
397480,LRCX,1992-11-23,4.1666669845581055
397481,LRCX,1992-11-24,4.333333015441895
397482,LRCX,1992-11-25,4.444444179534912
397483,LRCX,1992-11-27,4.583333015441895
397484,LRCX,1992-11-30,4.638888835906982
397485,LRCX,1992-12-01,4.5
397486,LRCX,1992-12-02,4.583333015441895
397487,LRCX,1992-12-03,4.5
397488,LRCX,1992-12-04,4.583333015441895
397489,LRCX,1992-12-07,4.583333015441895
397490,LRCX,1992-12-08,4.555555820465088
397491,LRCX,1992-12-09,4.472221851348877
397492,LRCX,1992-12-10,4.4166669845581055
397493,LRCX,1992-12-11,4.222221851348877
397494,LRCX,1992-12-14,4.25
397495,LRCX,1992-12-15,4.138888835906982
397496,LRCX,1992-12-16,4.333333015441895
397497,LRCX,1992-12-17,4.388888835906982
397498,LRCX,1992-12-18,4.305555820465088
397499,LRCX,1992-12-21,4.277778148651123
397500,LRCX,1992-12-22,4.277778148651123
397501,LRCX,1992-12-23,4.722221851348877
397502,LRCX,1992-12-24,4.6666669845581055
397503,LRCX,1992-12-28,4.472221851348877
397504,LRCX,1992-12-29,4.611111164093018
397505,LRCX,1992-12-30,4.583333015441895
397506,LRCX,1992-12-31,4.638888835906982
397507,LRCX,1993-01-04,4.527778148651123
397508,LRCX,1993-01-05,4.4166669845581055
397509,LRCX,1993-01-06,4.5
397510,LRCX,1993-01-07,4.777778148651123
397511,LRCX,1993-01-08,4.527778148651123
397512,LRCX,1993-01-11,4.527778148651123
397513,LRCX,1993-01-12,4.527778148651123
397514,LRCX,1993-01-13,4.527778148651123
397515,LRCX,1993-01-14,5.083333015441895
397516,LRCX,1993-01-15,5.083333015441895
397517,LRCX,1993-01-18,5.222221851348877
397518,LRCX,1993-01-19,5.333333015441895
397519,LRCX,1993-01-20,5.333333015441895
397520,LRCX,1993-01-21,5.444444179534912
397521,LRCX,1993-01-22,5.444444179534912
397522,LRCX,1993-01-25,5.444444179534912
397523,LRCX,1993-01-26,5.555555820465088
397524,LRCX,1993-01-27,5.222221851348877
397525,LRCX,1993-01-28,5.305555820465088
397526,LRCX,1993-01-29,5.5
397527,LRCX,1993-02-01,5.972221851348877
397528,LRCX,1993-02-02,6.0
397529,LRCX,1993-02-03,6.0
397530,LRCX,1993-02-04,5.75
397531,LRCX,1993-02-05,5.833333015441895
397532,LRCX,1993-02-08,5.777778148651123
397533,LRCX,1993-02-09,5.583333015441895
397534,LRCX,1993-02-10,5.6666669845581055
397535,LRCX,1993-02-11,5.805555820465088
397536,LRCX,1993-02-12,5.805555820465088
397537,LRCX,1993-02-16,5.611111164093018
397538,LRCX,1993-02-17,5.111111164093018
397539,LRCX,1993-02-18,5.305555820465088
397540,LRCX,1993-02-19,5.305555820465088
397541,LRCX,1993-02-22,5.388888835906982
397542,LRCX,1993-02-23,5.388888835906982
397543,LRCX,1993-02-24,5.694444179534912
397544,LRCX,1993-02-25,5.694444179534912
397545,LRCX,1993-02-26,5.9166669845581055
397546,LRCX,1993-03-01,5.944444179534912
397547,LRCX,1993-03-02,5.9166669845581055
397548,LRCX,1993-03-03,6.277778148651123
397549,LRCX,1993-03-04,6.194444179534912
397550,LRCX,1993-03-05,6.361111164093018
397551,LRCX,1993-03-08,6.583333015441895
397552,LRCX,1993-03-09,6.555555820465088
397553,LRCX,1993-03-10,6.4166669845581055
397554,LRCX,1993-03-11,6.527778148651123
397555,LRCX,1993-03-12,6.5
397556,LRCX,1993-03-15,6.611111164093018
397557,LRCX,1993-03-16,6.361111164093018
397558,LRCX,1993-03-17,6.222221851348877
397559,LRCX,1993-03-18,6.333333015441895
397560,LRCX,1993-03-19,6.361111164093018
397561,LRCX,1993-03-22,6.444444179534912
397562,LRCX,1993-03-23,6.305555820465088
397563,LRCX,1993-03-24,6.388888835906982
397564,LRCX,1993-03-25,6.527778148651123
397565,LRCX,1993-03-26,6.6666669845581055
397566,LRCX,1993-03-29,6.75
397567,LRCX,1993-03-30,6.6666669845581055
397568,LRCX,1993-03-31,6.694444179534912
397569,LRCX,1993-04-01,6.833333015441895
397570,LRCX,1993-04-02,6.361111164093018
397571,LRCX,1993-04-05,6.111111164093018
397572,LRCX,1993-04-06,6.111111164093018
397573,LRCX,1993-04-07,6.0
397574,LRCX,1993-04-08,5.972221851348877
397575,LRCX,1993-04-12,6.222221851348877
397576,LRCX,1993-04-13,6.194444179534912
397577,LRCX,1993-04-14,6.305555820465088
397578,LRCX,1993-04-15,6.5
397579,LRCX,1993-04-16,6.472221851348877
397580,LRCX,1993-04-19,6.222221851348877
397581,LRCX,1993-04-20,6.333333015441895
397582,LRCX,1993-04-21,6.583333015441895
397583,LRCX,1993-04-22,6.888888835906982
397584,LRCX,1993-04-23,6.805555820465088
397585,LRCX,1993-04-26,6.527778148651123
397586,LRCX,1993-04-27,6.527778148651123
397587,LRCX,1993-04-28,6.5
397588,LRCX,1993-04-29,6.722221851348877
397589,LRCX,1993-04-30,6.6666669845581055
397590,LRCX,1993-05-03,6.6666669845581055
397591,LRCX,1993-05-04,6.583333015441895
397592,LRCX,1993-05-05,6.861111164093018
397593,LRCX,1993-05-06,7.027778148651123
397594,LRCX,1993-05-07,7.25
397595,LRCX,1993-05-10,7.305555820465088
397596,LRCX,1993-05-11,7.638888835906982
397597,LRCX,1993-05-12,7.694444179534912
397598,LRCX,1993-05-13,7.527778148651123
397599,LRCX,1993-05-14,7.694444179534912
397600,LRCX,1993-05-17,7.805555820465088
397601,LRCX,1993-05-18,8.0
397602,LRCX,1993-05-19,8.5
397603,LRCX,1993-05-20,8.75
397604,LRCX,1993-05-21,8.555556297302246
397605,LRCX,1993-05-24,8.472222328186035
397606,LRCX,1993-05-25,8.38888931274414
397607,LRCX,1993-05-26,8.277777671813965
397608,LRCX,1993-05-27,8.305556297302246
397609,LRCX,1993-05-28,8.222222328186035
397610,LRCX,1993-06-01,8.555556297302246
397611,LRCX,1993-06-02,8.444443702697754
397612,LRCX,1993-06-03,8.277777671813965
397613,LRCX,1993-06-04,7.972221851348877
397614,LRCX,1993-06-07,7.972221851348877
397615,LRCX,1993-06-08,8.083333015441895
397616,LRCX,1993-06-09,8.25
397617,LRCX,1993-06-10,8.11111068725586
397618,LRCX,1993-06-11,8.083333015441895
397619,LRCX,1993-06-14,7.944444179534912
397620,LRCX,1993-06-15,8.305556297302246
397621,LRCX,1993-06-16,8.166666984558105
397622,LRCX,1993-06-17,8.222222328186035
397623,LRCX,1993-06-18,8.194443702697754
397624,LRCX,1993-06-21,8.055556297302246
397625,LRCX,1993-06-22,7.694444179534912
397626,LRCX,1993-06-23,7.888888835906982
397627,LRCX,1993-06-24,8.222222328186035
397628,LRCX,1993-06-25,8.555556297302246
397629,LRCX,1993-06-28,8.694443702697754
397630,LRCX,1993-06-29,8.722222328186035
397631,LRCX,1993-06-30,8.805556297302246
397632,LRCX,1993-07-01,8.88888931274414
397633,LRCX,1993-07-02,8.88888931274414
397634,LRCX,1993-07-06,9.194443702697754
397635,LRCX,1993-07-07,8.916666984558105
397636,LRCX,1993-07-08,8.222222328186035
397637,LRCX,1993-07-09,8.194443702697754
397638,LRCX,1993-07-12,8.083333015441895
397639,LRCX,1993-07-13,8.083333015441895
397640,LRCX,1993-07-14,8.583333015441895
397641,LRCX,1993-07-15,8.61111068725586
397642,LRCX,1993-07-16,8.305556297302246
397643,LRCX,1993-07-19,8.194443702697754
397644,LRCX,1993-07-20,8.38888931274414
397645,LRCX,1993-07-21,8.333333015441895
397646,LRCX,1993-07-22,8.416666984558105
397647,LRCX,1993-07-23,8.5
397648,LRCX,1993-07-26,8.694443702697754
397649,LRCX,1993-07-27,8.527777671813965
397650,LRCX,1993-07-28,8.777777671813965
397651,LRCX,1993-07-29,9.0
397652,LRCX,1993-07-30,9.277777671813965
397653,LRCX,1993-08-02,9.61111068725586
397654,LRCX,1993-08-03,9.666666984558104
397655,LRCX,1993-08-04,9.777777671813965
397656,LRCX,1993-08-05,9.777777671813965
397657,LRCX,1993-08-06,9.86111068725586
397658,LRCX,1993-08-09,10.0
397659,LRCX,1993-08-10,10.472222328186035
397660,LRCX,1993-08-11,10.222222328186035
397661,LRCX,1993-08-12,9.86111068725586
397662,LRCX,1993-08-13,10.305556297302246
397663,LRCX,1993-08-16,10.222222328186035
397664,LRCX,1993-08-17,10.305556297302246
397665,LRCX,1993-08-18,10.666666984558104
397666,LRCX,1993-08-19,10.555556297302246
397667,LRCX,1993-08-20,10.13888931274414
397668,LRCX,1993-08-23,10.416666984558104
397669,LRCX,1993-08-24,10.5
397670,LRCX,1993-08-25,10.5
397671,LRCX,1993-08-26,10.166666984558104
397672,LRCX,1993-08-27,10.25
397673,LRCX,1993-08-30,10.583333015441896
397674,LRCX,1993-08-31,10.472222328186035
397675,LRCX,1993-09-01,10.5
397676,LRCX,1993-09-02,10.722222328186035
397677,LRCX,1993-09-03,10.972222328186035
397678,LRCX,1993-09-07,10.88888931274414
397679,LRCX,1993-09-08,10.61111068725586
397680,LRCX,1993-09-09,10.972222328186035
397681,LRCX,1993-09-10,11.38888931274414
397682,LRCX,1993-09-13,11.63888931274414
397683,LRCX,1993-09-14,11.472222328186035
397684,LRCX,1993-09-15,11.88888931274414
397685,LRCX,1993-09-16,11.416666984558104
397686,LRCX,1993-09-17,10.916666984558104
397687,LRCX,1993-09-20,10.958333015441896
397688,LRCX,1993-09-21,11.041666984558104
397689,LRCX,1993-09-22,11.5
397690,LRCX,1993-09-23,11.5
397691,LRCX,1993-09-24,11.791666984558104
397692,LRCX,1993-09-27,12.0
397693,LRCX,1993-09-28,11.833333015441896
397694,LRCX,1993-09-29,11.75
397695,LRCX,1993-09-30,11.333333015441896
397696,LRCX,1993-10-01,10.625
397697,LRCX,1993-10-04,10.916666984558104
397698,LRCX,1993-10-05,9.916666984558104
397699,LRCX,1993-10-06,9.333333015441896
397700,LRCX,1993-10-07,9.5
397701,LRCX,1993-10-08,10.083333015441896
397702,LRCX,1993-10-11,10.25
397703,LRCX,1993-10-12,10.541666984558104
397704,LRCX,1993-10-13,9.833333015441896
397705,LRCX,1993-10-14,9.875
397706,LRCX,1993-10-15,10.166666984558104
397707,LRCX,1993-10-18,9.666666984558104
397708,LRCX,1993-10-19,9.166666984558104
397709,LRCX,1993-10-20,9.083333015441896
397710,LRCX,1993-10-21,8.791666984558105
397711,LRCX,1993-10-22,8.916666984558105
397712,LRCX,1993-10-25,8.666666984558105
397713,LRCX,1993-10-26,8.5
397714,LRCX,1993-10-27,9.0
397715,LRCX,1993-10-28,8.5
397716,LRCX,1993-10-29,8.833333015441895
397717,LRCX,1993-11-01,10.083333015441896
397718,LRCX,1993-11-02,10.583333015441896
397719,LRCX,1993-11-03,9.75
397720,LRCX,1993-11-04,9.083333015441896
397721,LRCX,1993-11-05,9.083333015441896
397722,LRCX,1993-11-08,9.583333015441896
397723,LRCX,1993-11-09,10.083333015441896
397724,LRCX,1993-11-10,10.833333015441896
397725,LRCX,1993-11-11,11.166666984558104
397726,LRCX,1993-11-12,10.666666984558104
397727,LRCX,1993-11-15,10.333333015441896
397728,LRCX,1993-11-16,10.0
397729,LRCX,1993-11-17,9.666666984558104
397730,LRCX,1993-11-18,9.625
397731,LRCX,1993-11-19,9.666666984558104
397732,LRCX,1993-11-22,9.5
397733,LRCX,1993-11-23,9.75
397734,LRCX,1993-11-24,9.833333015441896
397735,LRCX,1993-11-26,10.041666984558104
397736,LRCX,1993-11-29,10.0
397737,LRCX,1993-11-30,10.0
397738,LRCX,1993-12-01,10.333333015441896
397739,LRCX,1993-12-02,10.416666984558104
397740,LRCX,1993-12-03,10.416666984558104
397741,LRCX,1993-12-06,9.916666984558104
397742,LRCX,1993-12-07,10.041666984558104
397743,LRCX,1993-12-08,9.75
397744,LRCX,1993-12-09,9.625
397745,LRCX,1993-12-10,9.583333015441896
397746,LRCX,1993-12-13,9.25
397747,LRCX,1993-12-14,9.291666984558104
397748,LRCX,1993-12-15,9.25
397749,LRCX,1993-12-16,9.666666984558104
397750,LRCX,1993-12-17,9.75
397751,LRCX,1993-12-20,9.416666984558104
397752,LRCX,1993-12-21,9.583333015441896
397753,LRCX,1993-12-22,9.75
397754,LRCX,1993-12-23,9.916666984558104
397755,LRCX,1993-12-27,9.916666984558104
397756,LRCX,1993-12-28,10.166666984558104
397757,LRCX,1993-12-29,10.25
397758,LRCX,1993-12-30,10.458333015441896
397759,LRCX,1993-12-31,10.833333015441896
397760,LRCX,1994-01-03,10.833333015441896
397761,LRCX,1994-01-04,10.333333015441896
397762,LRCX,1994-01-05,10.708333015441896
397763,LRCX,1994-01-06,10.375
397764,LRCX,1994-01-07,10.375
397765,LRCX,1994-01-10,10.75
397766,LRCX,1994-01-11,11.583333015441896
397767,LRCX,1994-01-12,11.666666984558104
397768,LRCX,1994-01-13,11.75
397769,LRCX,1994-01-14,12.25
397770,LRCX,1994-01-17,12.166666984558104
397771,LRCX,1994-01-18,11.25
397772,LRCX,1994-01-19,11.083333015441896
397773,LRCX,1994-01-20,11.0
397774,LRCX,1994-01-21,10.75
397775,LRCX,1994-01-24,10.5
397776,LRCX,1994-01-25,10.833333015441896
397777,LRCX,1994-01-26,11.416666984558104
397778,LRCX,1994-01-27,11.333333015441896
397779,LRCX,1994-01-28,11.791666984558104
397780,LRCX,1994-01-31,11.916666984558104
397781,LRCX,1994-02-01,11.625
397782,LRCX,1994-02-02,11.416666984558104
397783,LRCX,1994-02-03,11.125
397784,LRCX,1994-02-04,10.25
397785,LRCX,1994-02-07,10.666666984558104
397786,LRCX,1994-02-08,11.083333015441896
397787,LRCX,1994-02-09,11.0
397788,LRCX,1994-02-10,10.583333015441896
397789,LRCX,1994-02-11,10.541666984558104
397790,LRCX,1994-02-14,10.75
397791,LRCX,1994-02-15,10.916666984558104
397792,LRCX,1994-02-16,11.916666984558104
397793,LRCX,1994-02-17,11.916666984558104
397794,LRCX,1994-02-18,11.958333015441896
397795,LRCX,1994-02-22,12.458333015441896
397796,LRCX,1994-02-23,12.333333015441896
397797,LRCX,1994-02-24,12.0
397798,LRCX,1994-02-25,11.958333015441896
397799,LRCX,1994-02-28,12.0
397800,LRCX,1994-03-01,12.0
397801,LRCX,1994-03-02,12.083333015441896
397802,LRCX,1994-03-03,12.416666984558104
397803,LRCX,1994-03-04,12.583333015441896
397804,LRCX,1994-03-07,13.125
397805,LRCX,1994-03-08,12.833333015441896
397806,LRCX,1994-03-09,12.375
397807,LRCX,1994-03-10,12.375
397808,LRCX,1994-03-11,12.333333015441896
397809,LRCX,1994-03-14,12.083333015441896
397810,LRCX,1994-03-15,12.25
397811,LRCX,1994-03-16,12.083333015441896
397812,LRCX,1994-03-17,12.583333015441896
397813,LRCX,1994-03-18,12.75
397814,LRCX,1994-03-21,12.666666984558104
397815,LRCX,1994-03-22,12.625
397816,LRCX,1994-03-23,12.5
397817,LRCX,1994-03-24,11.416666984558104
397818,LRCX,1994-03-25,11.166666984558104
397819,LRCX,1994-03-28,10.416666984558104
397820,LRCX,1994-03-29,9.75
397821,LRCX,1994-03-30,9.75
397822,LRCX,1994-03-31,10.333333015441896
397823,LRCX,1994-04-04,10.083333015441896
397824,LRCX,1994-04-05,10.75
397825,LRCX,1994-04-06,10.833333015441896
397826,LRCX,1994-04-07,11.25
397827,LRCX,1994-04-08,11.375
397828,LRCX,1994-04-11,10.916666984558104
397829,LRCX,1994-04-12,9.666666984558104
397830,LRCX,1994-04-13,8.75
397831,LRCX,1994-04-14,8.708333015441895
397832,LRCX,1994-04-15,8.833333015441895
397833,LRCX,1994-04-18,8.354166984558105
397834,LRCX,1994-04-19,8.041666984558105
397835,LRCX,1994-04-20,8.166666984558105
397836,LRCX,1994-04-21,9.583333015441896
397837,LRCX,1994-04-22,9.583333015441896
397838,LRCX,1994-04-25,10.0
397839,LRCX,1994-04-26,10.166666984558104
397840,LRCX,1994-04-28,10.458333015441896
397841,LRCX,1994-04-29,10.083333015441896
397842,LRCX,1994-05-02,10.291666984558104
397843,LRCX,1994-05-03,10.083333015441896
397844,LRCX,1994-05-04,9.666666984558104
397845,LRCX,1994-05-05,10.083333015441896
397846,LRCX,1994-05-06,9.916666984558104
397847,LRCX,1994-05-09,10.25
397848,LRCX,1994-05-10,10.125
397849,LRCX,1994-05-11,10.0
397850,LRCX,1994-05-12,10.083333015441896
397851,LRCX,1994-05-13,9.75
397852,LRCX,1994-05-16,9.375
397853,LRCX,1994-05-17,9.416666984558104
397854,LRCX,1994-05-18,9.916666984558104
397855,LRCX,1994-05-19,10.0
397856,LRCX,1994-05-20,9.583333015441896
397857,LRCX,1994-05-23,9.666666984558104
397858,LRCX,1994-05-24,9.625
397859,LRCX,1994-05-25,9.583333015441896
397860,LRCX,1994-05-26,8.958333015441895
397861,LRCX,1994-05-27,9.333333015441896
397862,LRCX,1994-05-31,9.583333015441896
397863,LRCX,1994-06-01,10.041666984558104
397864,LRCX,1994-06-02,10.416666984558104
397865,LRCX,1994-06-03,10.25
397866,LRCX,1994-06-06,10.333333015441896
397867,LRCX,1994-06-07,10.0
397868,LRCX,1994-06-08,9.25
397869,LRCX,1994-06-09,9.0
397870,LRCX,1994-06-10,9.166666984558104
397871,LRCX,1994-06-13,8.833333015441895
397872,LRCX,1994-06-14,9.208333015441896
397873,LRCX,1994-06-15,9.166666984558104
397874,LRCX,1994-06-16,9.166666984558104
397875,LRCX,1994-06-17,9.0
397876,LRCX,1994-06-20,8.416666984558105
397877,LRCX,1994-06-21,9.0
397878,LRCX,1994-06-22,9.166666984558104
397879,LRCX,1994-06-23,8.666666984558105
397880,LRCX,1994-06-24,8.958333015441895
397881,LRCX,1994-06-27,9.041666984558104
397882,LRCX,1994-06-28,9.083333015441896
397883,LRCX,1994-06-29,9.333333015441896
397884,LRCX,1994-06-30,9.333333015441896
397885,LRCX,1994-07-01,9.25
397886,LRCX,1994-07-05,9.416666984558104
397887,LRCX,1994-07-06,9.208333015441896
397888,LRCX,1994-07-07,9.625
397889,LRCX,1994-07-08,9.833333015441896
397890,LRCX,1994-07-11,9.916666984558104
397891,LRCX,1994-07-12,9.916666984558104
397892,LRCX,1994-07-13,10.083333015441896
397893,LRCX,1994-07-14,10.333333015441896
397894,LRCX,1994-07-15,10.0
397895,LRCX,1994-07-18,9.854166984558104
397896,LRCX,1994-07-19,9.5
397897,LRCX,1994-07-20,9.0
397898,LRCX,1994-07-21,8.958333015441895
397899,LRCX,1994-07-22,9.0
397900,LRCX,1994-07-25,8.666666984558105
397901,LRCX,1994-07-26,8.791666984558105
397902,LRCX,1994-07-27,8.833333015441895
397903,LRCX,1994-07-28,8.916666984558105
397904,LRCX,1994-07-29,9.416666984558104
397905,LRCX,1994-08-01,9.791666984558104
397906,LRCX,1994-08-02,9.916666984558104
397907,LRCX,1994-08-03,10.333333015441896
397908,LRCX,1994-08-04,9.916666984558104
397909,LRCX,1994-08-05,10.166666984558104
397910,LRCX,1994-08-08,10.333333015441896
397911,LRCX,1994-08-09,11.083333015441896
397912,LRCX,1994-08-10,12.041666984558104
397913,LRCX,1994-08-11,11.625
397914,LRCX,1994-08-12,11.875
397915,LRCX,1994-08-15,12.208333015441896
397916,LRCX,1994-08-16,12.833333015441896
397917,LRCX,1994-08-17,12.666666984558104
397918,LRCX,1994-08-18,12.333333015441896
397919,LRCX,1994-08-19,12.3125
397920,LRCX,1994-08-22,12.583333015441896
397921,LRCX,1994-08-23,12.375
397922,LRCX,1994-08-24,12.395833015441896
397923,LRCX,1994-08-25,12.625
397924,LRCX,1994-08-26,12.541666984558104
397925,LRCX,1994-08-29,12.541666984558104
397926,LRCX,1994-08-30,12.666666984558104
397927,LRCX,1994-08-31,11.833333015441896
397928,LRCX,1994-09-01,11.416666984558104
397929,LRCX,1994-09-02,11.541666984558104
397930,LRCX,1994-09-06,11.5
397931,LRCX,1994-09-07,12.0
397932,LRCX,1994-09-08,12.0
397933,LRCX,1994-09-09,12.25
397934,LRCX,1994-09-12,12.708333015441896
397935,LRCX,1994-09-13,13.3125
397936,LRCX,1994-09-14,13.166666984558104
397937,LRCX,1994-09-15,13.5
397938,LRCX,1994-09-16,13.5
397939,LRCX,1994-09-19,13.333333015441896
397940,LRCX,1994-09-20,12.958333015441896
397941,LRCX,1994-09-21,13.166666984558104
397942,LRCX,1994-09-22,12.958333015441896
397943,LRCX,1994-09-23,13.125
397944,LRCX,1994-09-26,12.791666984558104
397945,LRCX,1994-09-27,12.791666984558104
397946,LRCX,1994-09-28,13.125
397947,LRCX,1994-09-29,13.25
397948,LRCX,1994-09-30,13.416666984558104
397949,LRCX,1994-10-03,13.166666984558104
397950,LRCX,1994-10-04,12.375
397951,LRCX,1994-10-05,12.166666984558104
397952,LRCX,1994-10-06,12.041666984558104
397953,LRCX,1994-10-07,12.666666984558104
397954,LRCX,1994-10-10,13.1875
397955,LRCX,1994-10-11,13.75
397956,LRCX,1994-10-12,13.375
397957,LRCX,1994-10-13,12.916666984558104
397958,LRCX,1994-10-14,12.833333015441896
397959,LRCX,1994-10-17,13.416666984558104
397960,LRCX,1994-10-18,13.958333015441896
397961,LRCX,1994-10-19,14.333333015441896
397962,LRCX,1994-10-20,14.25
397963,LRCX,1994-10-21,14.25
397964,LRCX,1994-10-24,14.0
397965,LRCX,1994-10-25,14.041666984558104
397966,LRCX,1994-10-26,14.958333015441896
397967,LRCX,1994-10-27,15.083333015441896
397968,LRCX,1994-10-28,15.5
397969,LRCX,1994-10-31,15.0
397970,LRCX,1994-11-01,14.916666984558104
397971,LRCX,1994-11-02,15.041666984558104
397972,LRCX,1994-11-03,14.75
397973,LRCX,1994-11-04,14.416666984558104
397974,LRCX,1994-11-07,13.833333015441896
397975,LRCX,1994-11-08,14.125
397976,LRCX,1994-11-09,14.25
397977,LRCX,1994-11-10,13.833333015441896
397978,LRCX,1994-11-11,13.5
397979,LRCX,1994-11-14,14.208333015441896
397980,LRCX,1994-11-15,14.291666984558104
397981,LRCX,1994-11-16,14.375
397982,LRCX,1994-11-17,14.333333015441896
397983,LRCX,1994-11-18,14.291666984558104
397984,LRCX,1994-11-21,13.833333015441896
397985,LRCX,1994-11-22,13.625
397986,LRCX,1994-11-23,13.125
397987,LRCX,1994-11-25,13.541666984558104
397988,LRCX,1994-11-28,13.916666984558104
397989,LRCX,1994-11-29,14.5
397990,LRCX,1994-11-30,14.083333015441896
397991,LRCX,1994-12-01,13.5
397992,LRCX,1994-12-02,13.0
397993,LRCX,1994-12-05,12.666666984558104
397994,LRCX,1994-12-06,12.666666984558104
397995,LRCX,1994-12-07,12.541666984558104
397996,LRCX,1994-12-08,11.958333015441896
397997,LRCX,1994-12-09,12.458333015441896
397998,LRCX,1994-12-12,13.0
397999,LRCX,1994-12-13,13.125
398000,LRCX,1994-12-14,13.416666984558104
398001,LRCX,1994-12-15,13.583333015441896
398002,LRCX,1994-12-16,13.083333015441896
398003,LRCX,1994-12-19,13.0
398004,LRCX,1994-12-20,12.916666984558104
398005,LRCX,1994-12-21,12.333333015441896
398006,LRCX,1994-12-22,12.083333015441896
398007,LRCX,1994-12-23,12.416666984558104
398008,LRCX,1994-12-27,12.833333015441896
398009,LRCX,1994-12-28,12.833333015441896
398010,LRCX,1994-12-29,12.833333015441896
398011,LRCX,1994-12-30,12.416666984558104
398012,LRCX,1995-01-03,12.166666984558104
398013,LRCX,1995-01-04,12.333333015441896
398014,LRCX,1995-01-05,11.916666984558104
398015,LRCX,1995-01-06,11.833333015441896
398016,LRCX,1995-01-09,11.958333015441896
398017,LRCX,1995-01-10,12.8125
398018,LRCX,1995-01-11,13.0
398019,LRCX,1995-01-12,13.041666984558104
398020,LRCX,1995-01-13,14.083333015441896
398021,LRCX,1995-01-16,14.666666984558104
398022,LRCX,1995-01-17,14.541666984558104
398023,LRCX,1995-01-18,14.416666984558104
398024,LRCX,1995-01-19,13.708333015441896
398025,LRCX,1995-01-20,13.583333015441896
398026,LRCX,1995-01-23,13.708333015441896
398027,LRCX,1995-01-24,14.083333015441896
398028,LRCX,1995-01-25,13.541666984558104
398029,LRCX,1995-01-26,12.833333015441896
398030,LRCX,1995-01-27,13.083333015441896
398031,LRCX,1995-01-30,12.125
398032,LRCX,1995-01-31,12.5
398033,LRCX,1995-02-01,12.916666984558104
398034,LRCX,1995-02-02,13.166666984558104
398035,LRCX,1995-02-03,13.583333015441896
398036,LRCX,1995-02-06,13.958333015441896
398037,LRCX,1995-02-07,13.916666984558104
398038,LRCX,1995-02-08,14.166666984558104
398039,LRCX,1995-02-09,14.208333015441896
398040,LRCX,1995-02-10,14.333333015441896
398041,LRCX,1995-02-13,14.375
398042,LRCX,1995-02-14,14.75
398043,LRCX,1995-02-15,14.833333015441896
398044,LRCX,1995-02-16,14.333333015441896
398045,LRCX,1995-02-17,13.5
398046,LRCX,1995-02-21,13.083333015441896
398047,LRCX,1995-02-22,13.5
398048,LRCX,1995-02-23,13.541666984558104
398049,LRCX,1995-02-24,13.25
398050,LRCX,1995-02-27,12.666666984558104
398051,LRCX,1995-02-28,13.333333015441896
398052,LRCX,1995-03-01,12.833333015441896
398053,LRCX,1995-03-02,13.0
398054,LRCX,1995-03-03,13.333333015441896
398055,LRCX,1995-03-06,14.083333015441896
398056,LRCX,1995-03-07,13.916666984558104
398057,LRCX,1995-03-08,13.75
398058,LRCX,1995-03-09,13.666666984558104
398059,LRCX,1995-03-10,13.833333015441896
398060,LRCX,1995-03-13,14.0
398061,LRCX,1995-03-14,13.875
398062,LRCX,1995-03-15,13.916666984558104
398063,LRCX,1995-03-16,13.25
398064,LRCX,1995-03-17,13.416666984558104
398065,LRCX,1995-03-20,13.666666984558104
398066,LRCX,1995-03-21,14.666666984558104
398067,LRCX,1995-03-22,15.125
398068,LRCX,1995-03-23,15.833333015441896
398069,LRCX,1995-03-24,16.0
398070,LRCX,1995-03-27,16.875
398071,LRCX,1995-03-28,16.25
398072,LRCX,1995-03-29,15.75
398073,LRCX,1995-03-30,15.25
398074,LRCX,1995-03-31,14.916666984558104
398075,LRCX,1995-04-03,15.0
398076,LRCX,1995-04-04,14.416666984558104
398077,LRCX,1995-04-05,14.833333015441896
398078,LRCX,1995-04-06,14.416666984558104
398079,LRCX,1995-04-07,15.25
398080,LRCX,1995-04-10,15.75
398081,LRCX,1995-04-11,15.666666984558104
398082,LRCX,1995-04-12,16.041667938232422
398083,LRCX,1995-04-13,16.125
398084,LRCX,1995-04-17,15.5
398085,LRCX,1995-04-18,15.416666984558104
398086,LRCX,1995-04-19,15.291666984558104
398087,LRCX,1995-04-20,15.333333015441896
398088,LRCX,1995-04-21,15.75
398089,LRCX,1995-04-24,16.041667938232422
398090,LRCX,1995-04-25,15.958333015441896
398091,LRCX,1995-04-26,16.333332061767578
398092,LRCX,1995-04-27,16.25
398093,LRCX,1995-04-28,16.833332061767578
398094,LRCX,1995-05-01,16.916667938232422
398095,LRCX,1995-05-02,16.625
398096,LRCX,1995-05-03,16.75
398097,LRCX,1995-05-04,16.958332061767578
398098,LRCX,1995-05-05,17.0
398099,LRCX,1995-05-08,17.583332061767578
398100,LRCX,1995-05-09,17.25
398101,LRCX,1995-05-10,16.9375
398102,LRCX,1995-05-11,17.166667938232422
398103,LRCX,1995-05-12,17.583332061767578
398104,LRCX,1995-05-15,17.708332061767578
398105,LRCX,1995-05-16,18.291667938232425
398106,LRCX,1995-05-17,19.458332061767575
398107,LRCX,1995-05-18,19.0
398108,LRCX,1995-05-19,18.875
398109,LRCX,1995-05-22,20.083332061767575
398110,LRCX,1995-05-23,19.875
398111,LRCX,1995-05-24,19.875
398112,LRCX,1995-05-25,19.583332061767575
398113,LRCX,1995-05-26,19.333332061767575
398114,LRCX,1995-05-30,18.75
398115,LRCX,1995-05-31,19.083332061767575
398116,LRCX,1995-06-01,19.333332061767575
398117,LRCX,1995-06-02,19.666667938232425
398118,LRCX,1995-06-05,20.0
398119,LRCX,1995-06-06,19.416667938232425
398120,LRCX,1995-06-07,19.791667938232425
398121,LRCX,1995-06-08,20.25
398122,LRCX,1995-06-09,20.583332061767575
398123,LRCX,1995-06-12,20.083332061767575
398124,LRCX,1995-06-13,20.333332061767575
398125,LRCX,1995-06-14,21.083332061767575
398126,LRCX,1995-06-15,21.916667938232425
398127,LRCX,1995-06-16,21.666667938232425
398128,LRCX,1995-06-19,22.333332061767575
398129,LRCX,1995-06-20,22.5
398130,LRCX,1995-06-21,22.416667938232425
398131,LRCX,1995-06-22,22.5
398132,LRCX,1995-06-23,22.25
398133,LRCX,1995-06-26,21.166667938232425
398134,LRCX,1995-06-27,21.333332061767575
398135,LRCX,1995-06-28,21.0
398136,LRCX,1995-06-29,21.666667938232425
398137,LRCX,1995-06-30,21.333332061767575
398138,LRCX,1995-07-03,21.166667938232425
398139,LRCX,1995-07-05,20.958332061767575
398140,LRCX,1995-07-06,22.25
398141,LRCX,1995-07-07,23.5
398142,LRCX,1995-07-10,23.541667938232425
398143,LRCX,1995-07-11,22.916667938232425
398144,LRCX,1995-07-12,23.916667938232425
398145,LRCX,1995-07-13,23.666667938232425
398146,LRCX,1995-07-14,23.375
398147,LRCX,1995-07-17,23.125
398148,LRCX,1995-07-18,22.958332061767575
398149,LRCX,1995-07-19,21.333332061767575
398150,LRCX,1995-07-20,21.333332061767575
398151,LRCX,1995-07-21,21.083332061767575
398152,LRCX,1995-07-24,22.083332061767575
398153,LRCX,1995-07-25,22.333332061767575
398154,LRCX,1995-07-26,23.083332061767575
398155,LRCX,1995-07-27,23.333332061767575
398156,LRCX,1995-07-28,23.0
398157,LRCX,1995-07-31,22.75
398158,LRCX,1995-08-01,22.166667938232425
398159,LRCX,1995-08-02,21.083332061767575
398160,LRCX,1995-08-03,21.583332061767575
398161,LRCX,1995-08-04,22.416667938232425
398162,LRCX,1995-08-07,22.166667938232425
398163,LRCX,1995-08-08,22.583332061767575
398164,LRCX,1995-08-09,22.625
398165,LRCX,1995-08-10,21.166667938232425
398166,LRCX,1995-08-11,21.625
398167,LRCX,1995-08-14,22.166667938232425
398168,LRCX,1995-08-15,22.083332061767575
398169,LRCX,1995-08-16,22.875
398170,LRCX,1995-08-17,22.708332061767575
398171,LRCX,1995-08-18,22.0
398172,LRCX,1995-08-21,21.375
398173,LRCX,1995-08-22,21.75
398174,LRCX,1995-08-23,22.083332061767575
398175,LRCX,1995-08-24,21.5
398176,LRCX,1995-08-25,21.166667938232425
398177,LRCX,1995-08-28,20.5
398178,LRCX,1995-08-29,20.25
398179,LRCX,1995-08-30,19.916667938232425
398180,LRCX,1995-08-31,20.083332061767575
398181,LRCX,1995-09-01,19.979167938232425
398182,LRCX,1995-09-05,20.583332061767575
398183,LRCX,1995-09-06,21.125
398184,LRCX,1995-09-07,21.5
398185,LRCX,1995-09-08,21.958332061767575
398186,LRCX,1995-09-11,21.583332061767575
398187,LRCX,1995-09-12,20.75
398188,LRCX,1995-09-13,20.333332061767575
398189,LRCX,1995-09-14,20.208332061767575
398190,LRCX,1995-09-15,19.416667938232425
398191,LRCX,1995-09-18,19.666667938232425
398192,LRCX,1995-09-19,20.666667938232425
398193,LRCX,1995-09-20,20.75
398194,LRCX,1995-09-21,20.583332061767575
398195,LRCX,1995-09-22,20.833332061767575
398196,LRCX,1995-09-25,20.833332061767575
398197,LRCX,1995-09-26,20.916667938232425
398198,LRCX,1995-09-27,20.083332061767575
398199,LRCX,1995-09-28,20.5
398200,LRCX,1995-09-29,19.916667938232425
398201,LRCX,1995-10-02,19.416667938232425
398202,LRCX,1995-10-03,18.416667938232425
398203,LRCX,1995-10-04,17.854167938232422
398204,LRCX,1995-10-05,18.083332061767575
398205,LRCX,1995-10-06,18.875
398206,LRCX,1995-10-09,18.666667938232425
398207,LRCX,1995-10-10,18.666667938232425
398208,LRCX,1995-10-11,19.166667938232425
398209,LRCX,1995-10-12,20.166667938232425
398210,LRCX,1995-10-13,19.083332061767575
398211,LRCX,1995-10-16,19.0
398212,LRCX,1995-10-17,20.416667938232425
398213,LRCX,1995-10-18,20.583332061767575
398214,LRCX,1995-10-19,20.166667938232425
398215,LRCX,1995-10-20,19.333332061767575
398216,LRCX,1995-10-23,20.166667938232425
398217,LRCX,1995-10-24,19.416667938232425
398218,LRCX,1995-10-25,18.666667938232425
398219,LRCX,1995-10-26,19.5
398220,LRCX,1995-10-27,20.333332061767575
398221,LRCX,1995-10-30,20.916667938232425
398222,LRCX,1995-10-31,20.291667938232425
398223,LRCX,1995-11-01,20.458332061767575
398224,LRCX,1995-11-02,21.666667938232425
398225,LRCX,1995-11-03,22.666667938232425
398226,LRCX,1995-11-06,21.666667938232425
398227,LRCX,1995-11-07,18.666667938232425
398228,LRCX,1995-11-08,18.25
398229,LRCX,1995-11-09,19.25
398230,LRCX,1995-11-10,19.25
398231,LRCX,1995-11-13,18.666667938232425
398232,LRCX,1995-11-14,17.666667938232422
398233,LRCX,1995-11-15,17.833332061767578
398234,LRCX,1995-11-16,17.083332061767578
398235,LRCX,1995-11-17,16.833332061767578
398236,LRCX,1995-11-20,15.791666984558104
398237,LRCX,1995-11-21,16.25
398238,LRCX,1995-11-22,16.625
398239,LRCX,1995-11-24,16.666667938232422
398240,LRCX,1995-11-27,16.666667938232422
398241,LRCX,1995-11-28,19.0
398242,LRCX,1995-11-29,18.75
398243,LRCX,1995-11-30,18.25
398244,LRCX,1995-12-01,18.333332061767575
398245,LRCX,1995-12-04,18.291667938232425
398246,LRCX,1995-12-05,17.916667938232422
398247,LRCX,1995-12-06,17.583332061767578
398248,LRCX,1995-12-07,17.583332061767578
398249,LRCX,1995-12-08,17.666667938232422
398250,LRCX,1995-12-11,17.916667938232422
398251,LRCX,1995-12-12,16.833332061767578
398252,LRCX,1995-12-13,16.5
398253,LRCX,1995-12-14,16.0
398254,LRCX,1995-12-15,16.333332061767578
398255,LRCX,1995-12-18,16.125
398256,LRCX,1995-12-19,17.083332061767578
398257,LRCX,1995-12-20,16.416667938232422
398258,LRCX,1995-12-21,16.083332061767578
398259,LRCX,1995-12-22,16.25
398260,LRCX,1995-12-26,16.166667938232422
398261,LRCX,1995-12-27,16.083332061767578
398262,LRCX,1995-12-28,15.75
398263,LRCX,1995-12-29,15.25
398264,LRCX,1996-01-02,15.083333015441896
398265,LRCX,1996-01-03,14.0
398266,LRCX,1996-01-04,14.75
398267,LRCX,1996-01-05,14.25
398268,LRCX,1996-01-08,14.166666984558104
398269,LRCX,1996-01-09,11.583333015441896
398270,LRCX,1996-01-10,10.833333015441896
398271,LRCX,1996-01-11,12.166666984558104
398272,LRCX,1996-01-12,12.5
398273,LRCX,1996-01-15,11.208333015441896
398274,LRCX,1996-01-16,12.166666984558104
398275,LRCX,1996-01-17,12.25
398276,LRCX,1996-01-18,13.333333015441896
398277,LRCX,1996-01-19,13.166666984558104
398278,LRCX,1996-01-22,14.25
398279,LRCX,1996-01-23,13.833333015441896
398280,LRCX,1996-01-24,14.583333015441896
398281,LRCX,1996-01-25,14.416666984558104
398282,LRCX,1996-01-26,14.166666984558104
398283,LRCX,1996-01-29,13.958333015441896
398284,LRCX,1996-01-30,14.791666984558104
398285,LRCX,1996-01-31,14.25
398286,LRCX,1996-02-01,15.416666984558104
398287,LRCX,1996-02-02,15.333333015441896
398288,LRCX,1996-02-05,16.833332061767578
398289,LRCX,1996-02-06,17.333332061767578
398290,LRCX,1996-02-07,15.166666984558104
398291,LRCX,1996-02-08,15.333333015441896
398292,LRCX,1996-02-09,14.541666984558104
398293,LRCX,1996-02-12,14.0
398294,LRCX,1996-02-13,12.833333015441896
398295,LRCX,1996-02-14,13.1875
398296,LRCX,1996-02-15,13.583333015441896
398297,LRCX,1996-02-16,14.083333015441896
398298,LRCX,1996-02-20,14.0
398299,LRCX,1996-02-21,14.416666984558104
398300,LRCX,1996-02-22,15.75
398301,LRCX,1996-02-23,15.375
398302,LRCX,1996-02-26,15.0
398303,LRCX,1996-02-27,13.5
398304,LRCX,1996-02-28,13.0
398305,LRCX,1996-02-29,12.291666984558104
398306,LRCX,1996-03-01,12.166666984558104
398307,LRCX,1996-03-04,12.0
398308,LRCX,1996-03-05,12.1875
398309,LRCX,1996-03-06,11.666666984558104
398310,LRCX,1996-03-07,11.708333015441896
398311,LRCX,1996-03-08,11.5
398312,LRCX,1996-03-11,11.958333015441896
398313,LRCX,1996-03-12,11.833333015441896
398314,LRCX,1996-03-13,11.916666984558104
398315,LRCX,1996-03-14,11.166666984558104
398316,LRCX,1996-03-15,12.333333015441896
398317,LRCX,1996-03-18,13.083333015441896
398318,LRCX,1996-03-19,12.25
398319,LRCX,1996-03-20,11.666666984558104
398320,LRCX,1996-03-21,11.583333015441896
398321,LRCX,1996-03-22,12.0
398322,LRCX,1996-03-25,11.75
398323,LRCX,1996-03-26,12.166666984558104
398324,LRCX,1996-03-27,12.041666984558104
398325,LRCX,1996-03-28,11.583333015441896
398326,LRCX,1996-03-29,11.666666984558104
398327,LRCX,1996-04-01,11.833333015441896
398328,LRCX,1996-04-02,11.541666984558104
398329,LRCX,1996-04-03,11.791666984558104
398330,LRCX,1996-04-04,11.833333015441896
398331,LRCX,1996-04-08,12.5
398332,LRCX,1996-04-09,12.75
398333,LRCX,1996-04-10,12.25
398334,LRCX,1996-04-11,11.791666984558104
398335,LRCX,1996-04-12,11.75
398336,LRCX,1996-04-15,11.833333015441896
398337,LRCX,1996-04-16,12.0
398338,LRCX,1996-04-17,12.333333015441896
398339,LRCX,1996-04-18,12.666666984558104
398340,LRCX,1996-04-19,12.5
398341,LRCX,1996-04-22,12.583333015441896
398342,LRCX,1996-04-23,13.333333015441896
398343,LRCX,1996-04-24,14.333333015441896
398344,LRCX,1996-04-25,14.354166984558104
398345,LRCX,1996-04-26,14.416666984558104
398346,LRCX,1996-04-29,13.416666984558104
398347,LRCX,1996-04-30,13.5
398348,LRCX,1996-05-01,13.416666984558104
398349,LRCX,1996-05-02,14.333333015441896
398350,LRCX,1996-05-03,14.666666984558104
398351,LRCX,1996-05-06,14.833333015441896
398352,LRCX,1996-05-07,14.708333015441896
398353,LRCX,1996-05-08,14.5
398354,LRCX,1996-05-09,13.916666984558104
398355,LRCX,1996-05-10,13.833333015441896
398356,LRCX,1996-05-13,14.416666984558104
398357,LRCX,1996-05-14,14.5
398358,LRCX,1996-05-15,14.0
398359,LRCX,1996-05-16,14.416666984558104
398360,LRCX,1996-05-17,14.666666984558104
398361,LRCX,1996-05-20,14.333333015441896
398362,LRCX,1996-05-21,13.583333015441896
398363,LRCX,1996-05-22,13.416666984558104
398364,LRCX,1996-05-23,12.75
398365,LRCX,1996-05-24,12.166666984558104
398366,LRCX,1996-05-28,12.333333015441896
398367,LRCX,1996-05-29,12.166666984558104
398368,LRCX,1996-05-30,12.541666984558104
398369,LRCX,1996-05-31,13.25
398370,LRCX,1996-06-03,12.833333015441896
398371,LRCX,1996-06-04,12.416666984558104
398372,LRCX,1996-06-05,11.333333015441896
398373,LRCX,1996-06-06,10.916666984558104
398374,LRCX,1996-06-07,11.041666984558104
398375,LRCX,1996-06-10,10.5
398376,LRCX,1996-06-11,10.333333015441896
398377,LRCX,1996-06-12,10.416666984558104
398378,LRCX,1996-06-13,10.583333015441896
398379,LRCX,1996-06-14,10.166666984558104
398380,LRCX,1996-06-17,10.0
398381,LRCX,1996-06-18,8.791666984558105
398382,LRCX,1996-06-19,8.875
398383,LRCX,1996-06-20,8.583333015441895
398384,LRCX,1996-06-21,8.458333015441895
398385,LRCX,1996-06-24,8.916666984558105
398386,LRCX,1996-06-25,8.708333015441895
398387,LRCX,1996-06-26,8.583333015441895
398388,LRCX,1996-06-27,8.770833015441895
398389,LRCX,1996-06-28,8.666666984558105
398390,LRCX,1996-07-01,8.583333015441895
398391,LRCX,1996-07-02,8.708333015441895
398392,LRCX,1996-07-03,8.666666984558105
398393,LRCX,1996-07-05,8.583333015441895
398394,LRCX,1996-07-08,8.416666984558105
398395,LRCX,1996-07-09,8.5
398396,LRCX,1996-07-10,8.291666984558105
398397,LRCX,1996-07-11,8.25
398398,LRCX,1996-07-12,8.583333015441895
398399,LRCX,1996-07-15,7.25
398400,LRCX,1996-07-16,7.9583330154418945
398401,LRCX,1996-07-17,8.0
398402,LRCX,1996-07-18,7.6666669845581055
398403,LRCX,1996-07-19,7.2916669845581055
398404,LRCX,1996-07-22,7.5
398405,LRCX,1996-07-23,7.083333015441895
398406,LRCX,1996-07-24,6.9166669845581055
398407,LRCX,1996-07-25,7.6666669845581055
398408,LRCX,1996-07-26,7.75
398409,LRCX,1996-07-29,7.2916669845581055
398410,LRCX,1996-07-30,8.0
398411,LRCX,1996-07-31,7.4166669845581055
398412,LRCX,1996-08-01,7.5
398413,LRCX,1996-08-02,7.6666669845581055
398414,LRCX,1996-08-05,7.5416669845581055
398415,LRCX,1996-08-06,7.7083330154418945
398416,LRCX,1996-08-07,8.916666984558105
398417,LRCX,1996-08-08,8.333333015441895
398418,LRCX,1996-08-09,8.333333015441895
398419,LRCX,1996-08-12,8.416666984558105
398420,LRCX,1996-08-13,7.9166669845581055
398421,LRCX,1996-08-14,8.333333015441895
398422,LRCX,1996-08-15,8.0
398423,LRCX,1996-08-16,7.703125
398424,LRCX,1996-08-19,8.0
398425,LRCX,1996-08-20,7.8333330154418945
398426,LRCX,1996-08-21,8.0
398427,LRCX,1996-08-22,8.291666984558105
398428,LRCX,1996-08-23,8.0
398429,LRCX,1996-08-26,7.7083330154418945
398430,LRCX,1996-08-27,8.291666984558105
398431,LRCX,1996-08-28,8.125
398432,LRCX,1996-08-29,8.041666984558105
398433,LRCX,1996-08-30,7.875
398434,LRCX,1996-09-03,8.020833015441895
398435,LRCX,1996-09-04,7.9166669845581055
398436,LRCX,1996-09-05,7.6666669845581055
398437,LRCX,1996-09-06,7.7083330154418945
398438,LRCX,1996-09-09,7.5
398439,LRCX,1996-09-10,7.4583330154418945
398440,LRCX,1996-09-11,7.5
398441,LRCX,1996-09-12,7.5
398442,LRCX,1996-09-13,7.8541669845581055
398443,LRCX,1996-09-16,8.25
398444,LRCX,1996-09-17,8.25
398445,LRCX,1996-09-18,8.041666984558105
398446,LRCX,1996-09-19,8.270833015441895
398447,LRCX,1996-09-20,8.0
398448,LRCX,1996-09-23,7.7916669845581055
398449,LRCX,1996-09-24,8.75
398450,LRCX,1996-09-25,9.395833015441896
398451,LRCX,1996-09-26,9.333333015441896
398452,LRCX,1996-09-27,9.041666984558104
398453,LRCX,1996-09-30,8.875
398454,LRCX,1996-10-01,8.458333015441895
398455,LRCX,1996-10-02,8.5
398456,LRCX,1996-10-03,8.416666984558105
398457,LRCX,1996-10-04,8.5
398458,LRCX,1996-10-07,8.708333015441895
398459,LRCX,1996-10-08,9.25
398460,LRCX,1996-10-09,9.541666984558104
398461,LRCX,1996-10-10,9.125
398462,LRCX,1996-10-11,9.0
398463,LRCX,1996-10-14,9.041666984558104
398464,LRCX,1996-10-15,8.583333015441895
398465,LRCX,1996-10-16,8.75
398466,LRCX,1996-10-17,8.416666984558105
398467,LRCX,1996-10-18,8.5
398468,LRCX,1996-10-21,8.416666984558105
398469,LRCX,1996-10-22,8.125
398470,LRCX,1996-10-23,8.458333015441895
398471,LRCX,1996-10-24,8.458333015441895
398472,LRCX,1996-10-25,8.458333015441895
398473,LRCX,1996-10-28,8.583333015441895
398474,LRCX,1996-10-29,8.3125
398475,LRCX,1996-10-30,8.166666984558105
398476,LRCX,1996-10-31,8.125
398477,LRCX,1996-11-01,8.166666984558105
398478,LRCX,1996-11-04,8.083333015441895
398479,LRCX,1996-11-05,8.291666984558105
398480,LRCX,1996-11-06,8.395833015441895
398481,LRCX,1996-11-07,8.541666984558105
398482,LRCX,1996-11-08,8.75
398483,LRCX,1996-11-11,8.916666984558105
398484,LRCX,1996-11-12,9.375
398485,LRCX,1996-11-13,9.791666984558104
398486,LRCX,1996-11-14,9.875
398487,LRCX,1996-11-15,10.0625
398488,LRCX,1996-11-18,9.958333015441896
398489,LRCX,1996-11-19,10.041666984558104
398490,LRCX,1996-11-20,9.5
398491,LRCX,1996-11-21,9.833333015441896
398492,LRCX,1996-11-22,11.354166984558104
398493,LRCX,1996-11-25,11.25
398494,LRCX,1996-11-26,11.833333015441896
398495,LRCX,1996-11-27,11.791666984558104
398496,LRCX,1996-11-29,11.958333015441896
398497,LRCX,1996-12-02,12.333333015441896
398498,LRCX,1996-12-03,12.291666984558104
398499,LRCX,1996-12-04,11.958333015441896
398500,LRCX,1996-12-05,11.5
398501,LRCX,1996-12-06,11.5
398502,LRCX,1996-12-09,12.458333015441896
398503,LRCX,1996-12-10,11.916666984558104
398504,LRCX,1996-12-11,11.333333015441896
398505,LRCX,1996-12-12,11.75
398506,LRCX,1996-12-13,10.666666984558104
398507,LRCX,1996-12-16,10.125
398508,LRCX,1996-12-17,9.541666984558104
398509,LRCX,1996-12-18,9.166666984558104
398510,LRCX,1996-12-19,9.75
398511,LRCX,1996-12-20,9.875
398512,LRCX,1996-12-23,9.5
398513,LRCX,1996-12-24,9.5
398514,LRCX,1996-12-26,9.541666984558104
398515,LRCX,1996-12-27,9.291666984558104
398516,LRCX,1996-12-30,9.416666984558104
398517,LRCX,1996-12-31,9.375
398518,LRCX,1997-01-02,9.25
398519,LRCX,1997-01-03,9.833333015441896
398520,LRCX,1997-01-06,10.166666984558104
398521,LRCX,1997-01-07,10.166666984558104
398522,LRCX,1997-01-08,10.583333015441896
398523,LRCX,1997-01-09,10.583333015441896
398524,LRCX,1997-01-10,10.583333015441896
398525,LRCX,1997-01-13,10.583333015441896
398526,LRCX,1997-01-14,10.75
398527,LRCX,1997-01-15,11.5
398528,LRCX,1997-01-16,11.583333015441896
398529,LRCX,1997-01-17,11.75
398530,LRCX,1997-01-20,11.875
398531,LRCX,1997-01-21,12.375
398532,LRCX,1997-01-22,12.541666984558104
398533,LRCX,1997-01-23,13.208333015441896
398534,LRCX,1997-01-24,12.791666984558104
398535,LRCX,1997-01-27,13.416666984558104
398536,LRCX,1997-01-28,13.25
398537,LRCX,1997-01-29,12.958333015441896
398538,LRCX,1997-01-30,13.708333015441896
398539,LRCX,1997-01-31,13.458333015441896
398540,LRCX,1997-02-03,13.182291984558104
398541,LRCX,1997-02-04,12.625
398542,LRCX,1997-02-05,11.458333015441896
398543,LRCX,1997-02-06,12.25
398544,LRCX,1997-02-07,12.729166984558104
398545,LRCX,1997-02-10,11.958333015441896
398546,LRCX,1997-02-11,12.375
398547,LRCX,1997-02-12,13.291666984558104
398548,LRCX,1997-02-13,13.333333015441896
398549,LRCX,1997-02-14,13.458333015441896
398550,LRCX,1997-02-18,12.708333015441896
398551,LRCX,1997-02-19,13.791666984558104
398552,LRCX,1997-02-20,13.375
398553,LRCX,1997-02-21,12.958333015441896
398554,LRCX,1997-02-24,12.9375
398555,LRCX,1997-02-25,13.083333015441896
398556,LRCX,1997-02-26,12.833333015441896
398557,LRCX,1997-02-27,12.572916984558104
398558,LRCX,1997-02-28,12.708333015441896
398559,LRCX,1997-03-03,12.666666984558104
398560,LRCX,1997-03-04,12.583333015441896
398561,LRCX,1997-03-05,13.25
398562,LRCX,1997-03-06,12.583333015441896
398563,LRCX,1997-03-07,12.25
398564,LRCX,1997-03-10,12.458333015441896
398565,LRCX,1997-03-11,12.375
398566,LRCX,1997-03-12,12.666666984558104
398567,LRCX,1997-03-13,12.583333015441896
398568,LRCX,1997-03-14,12.375
398569,LRCX,1997-03-17,11.5
398570,LRCX,1997-03-18,11.255208015441896
398571,LRCX,1997-03-19,10.833333015441896
398572,LRCX,1997-03-20,11.416666984558104
398573,LRCX,1997-03-21,10.75
398574,LRCX,1997-03-24,10.5
398575,LRCX,1997-03-25,11.166666984558104
398576,LRCX,1997-03-26,11.916666984558104
398577,LRCX,1997-03-27,11.5
398578,LRCX,1997-03-31,11.25
398579,LRCX,1997-04-01,10.979166984558104
398580,LRCX,1997-04-02,11.104166984558104
398581,LRCX,1997-04-03,11.166666984558104
398582,LRCX,1997-04-04,11.666666984558104
398583,LRCX,1997-04-07,11.875
398584,LRCX,1997-04-08,11.5
398585,LRCX,1997-04-09,11.375
398586,LRCX,1997-04-10,11.208333015441896
398587,LRCX,1997-04-11,11.083333015441896
398588,LRCX,1997-04-14,11.166666984558104
398589,LRCX,1997-04-15,8.958333015441895
398590,LRCX,1997-04-16,8.375
398591,LRCX,1997-04-17,9.083333015441896
398592,LRCX,1997-04-18,8.916666984558105
398593,LRCX,1997-04-21,8.958333015441895
398594,LRCX,1997-04-22,9.666666984558104
398595,LRCX,1997-04-23,9.291666984558104
398596,LRCX,1997-04-24,9.541666984558104
398597,LRCX,1997-04-25,9.25
398598,LRCX,1997-04-28,9.375
398599,LRCX,1997-04-29,9.541666984558104
398600,LRCX,1997-04-30,9.666666984558104
398601,LRCX,1997-05-01,10.375
398602,LRCX,1997-05-02,12.041666984558104
398603,LRCX,1997-05-05,12.0625
398604,LRCX,1997-05-06,12.041666984558104
398605,LRCX,1997-05-07,11.5
398606,LRCX,1997-05-08,11.8125
398607,LRCX,1997-05-09,11.729166984558104
398608,LRCX,1997-05-12,11.625
398609,LRCX,1997-05-13,11.270833015441896
398610,LRCX,1997-05-14,11.0
398611,LRCX,1997-05-15,11.833333015441896
398612,LRCX,1997-05-16,11.458333015441896
398613,LRCX,1997-05-19,11.5
398614,LRCX,1997-05-20,12.083333015441896
398615,LRCX,1997-05-21,12.229166984558104
398616,LRCX,1997-05-22,12.25
398617,LRCX,1997-05-23,12.416666984558104
398618,LRCX,1997-05-27,12.5
398619,LRCX,1997-05-28,12.416666984558104
398620,LRCX,1997-05-29,12.166666984558104
398621,LRCX,1997-05-30,12.125
398622,LRCX,1997-06-02,12.333333015441896
398623,LRCX,1997-06-03,11.5
398624,LRCX,1997-06-04,11.791666984558104
398625,LRCX,1997-06-05,11.75
398626,LRCX,1997-06-06,11.479166984558104
398627,LRCX,1997-06-09,11.291666984558104
398628,LRCX,1997-06-10,10.875
398629,LRCX,1997-06-11,10.583333015441896
398630,LRCX,1997-06-12,10.5
398631,LRCX,1997-06-13,10.979166984558104
398632,LRCX,1997-06-16,11.270833015441896
398633,LRCX,1997-06-17,11.708333015441896
398634,LRCX,1997-06-18,11.416666984558104
398635,LRCX,1997-06-19,11.583333015441896
398636,LRCX,1997-06-20,11.645833015441896
398637,LRCX,1997-06-23,11.625
398638,LRCX,1997-06-24,11.791666984558104
398639,LRCX,1997-06-25,11.916666984558104
398640,LRCX,1997-06-26,12.0
398641,LRCX,1997-06-27,12.166666984558104
398642,LRCX,1997-06-30,12.354166984558104
398643,LRCX,1997-07-01,13.291666984558104
398644,LRCX,1997-07-02,13.5625
398645,LRCX,1997-07-03,13.458333015441896
398646,LRCX,1997-07-07,13.395833015441896
398647,LRCX,1997-07-08,13.416666984558104
398648,LRCX,1997-07-09,14.979166984558104
398649,LRCX,1997-07-10,15.833333015441896
398650,LRCX,1997-07-11,15.583333015441896
398651,LRCX,1997-07-14,16.541667938232422
398652,LRCX,1997-07-15,19.333332061767575
398653,LRCX,1997-07-16,19.104167938232425
398654,LRCX,1997-07-17,18.833332061767575
398655,LRCX,1997-07-18,17.8125
398656,LRCX,1997-07-21,18.541667938232425
398657,LRCX,1997-07-22,19.125
398658,LRCX,1997-07-23,19.166667938232425
398659,LRCX,1997-07-24,19.958332061767575
398660,LRCX,1997-07-25,19.0
398661,LRCX,1997-07-28,19.916667938232425
398662,LRCX,1997-07-29,18.666667938232425
398663,LRCX,1997-07-30,17.6875
398664,LRCX,1997-07-31,17.625
398665,LRCX,1997-08-01,18.5
398666,LRCX,1997-08-04,19.6875
398667,LRCX,1997-08-05,20.770832061767575
398668,LRCX,1997-08-06,20.614582061767575
398669,LRCX,1997-08-07,19.979167938232425
398670,LRCX,1997-08-08,19.041667938232425
398671,LRCX,1997-08-11,18.416667938232425
398672,LRCX,1997-08-12,18.473957061767575
398673,LRCX,1997-08-13,19.583332061767575
398674,LRCX,1997-08-14,19.75
398675,LRCX,1997-08-15,19.333332061767575
398676,LRCX,1997-08-18,18.895832061767575
398677,LRCX,1997-08-19,19.270832061767575
398678,LRCX,1997-08-20,22.104167938232425
398679,LRCX,1997-08-21,21.166667938232425
398680,LRCX,1997-08-22,21.875
398681,LRCX,1997-08-25,21.104167938232425
398682,LRCX,1997-08-26,20.489582061767575
398683,LRCX,1997-08-27,20.416667938232425
398684,LRCX,1997-08-28,19.333332061767575
398685,LRCX,1997-08-29,18.833332061767575
398686,LRCX,1997-09-02,20.083332061767575
398687,LRCX,1997-09-03,20.0
398688,LRCX,1997-09-04,19.541667938232425
398689,LRCX,1997-09-05,19.5
398690,LRCX,1997-09-08,18.520832061767575
398691,LRCX,1997-09-09,19.625
398692,LRCX,1997-09-10,18.4375
398693,LRCX,1997-09-11,18.791667938232425
398694,LRCX,1997-09-12,18.604167938232425
398695,LRCX,1997-09-15,16.9375
398696,LRCX,1997-09-16,18.125
398697,LRCX,1997-09-17,18.083332061767575
398698,LRCX,1997-09-18,17.020832061767578
398699,LRCX,1997-09-19,17.291667938232422
398700,LRCX,1997-09-22,18.041667938232425
398701,LRCX,1997-09-23,18.4375
398702,LRCX,1997-09-24,17.125
398703,LRCX,1997-09-25,16.083332061767578
398704,LRCX,1997-09-26,15.583333015441896
398705,LRCX,1997-09-29,16.125
398706,LRCX,1997-09-30,15.5
398707,LRCX,1997-10-01,14.666666984558104
398708,LRCX,1997-10-02,15.375
398709,LRCX,1997-10-03,15.125
398710,LRCX,1997-10-06,14.333333015441896
398711,LRCX,1997-10-07,14.96875
398712,LRCX,1997-10-08,15.875
398713,LRCX,1997-10-09,15.375
398714,LRCX,1997-10-10,15.25
398715,LRCX,1997-10-13,15.354166984558104
398716,LRCX,1997-10-14,14.583333015441896
398717,LRCX,1997-10-15,14.208333015441896
398718,LRCX,1997-10-16,14.041666984558104
398719,LRCX,1997-10-17,12.791666984558104
398720,LRCX,1997-10-20,12.708333015441896
398721,LRCX,1997-10-21,13.125
398722,LRCX,1997-10-22,13.375
398723,LRCX,1997-10-23,13.0
398724,LRCX,1997-10-24,12.479166984558104
398725,LRCX,1997-10-27,11.5
398726,LRCX,1997-10-28,12.333333015441896
398727,LRCX,1997-10-29,12.666666984558104
398728,LRCX,1997-10-30,11.583333015441896
398729,LRCX,1997-10-31,12.041666984558104
398730,LRCX,1997-11-03,12.604166984558104
398731,LRCX,1997-11-04,13.041666984558104
398732,LRCX,1997-11-05,13.083333015441896
398733,LRCX,1997-11-06,12.375
398734,LRCX,1997-11-07,12.666666984558104
398735,LRCX,1997-11-10,11.916666984558104
398736,LRCX,1997-11-11,11.333333015441896
398737,LRCX,1997-11-12,11.020833015441896
398738,LRCX,1997-11-13,11.0
398739,LRCX,1997-11-14,11.458333015441896
398740,LRCX,1997-11-17,11.625
398741,LRCX,1997-11-18,11.541666984558104
398742,LRCX,1997-11-19,11.333333015441896
398743,LRCX,1997-11-20,11.708333015441896
398744,LRCX,1997-11-21,10.958333015441896
398745,LRCX,1997-11-24,10.333333015441896
398746,LRCX,1997-11-25,10.8125
398747,LRCX,1997-11-26,10.291666984558104
398748,LRCX,1997-11-28,10.208333015441896
398749,LRCX,1997-12-01,10.541666984558104
398750,LRCX,1997-12-02,9.895833015441896
398751,LRCX,1997-12-03,10.020833015441896
398752,LRCX,1997-12-04,9.708333015441896
398753,LRCX,1997-12-05,10.625
398754,LRCX,1997-12-08,10.958333015441896
398755,LRCX,1997-12-09,10.4375
398756,LRCX,1997-12-10,10.375
398757,LRCX,1997-12-11,8.666666984558105
398758,LRCX,1997-12-12,8.541666984558105
398759,LRCX,1997-12-15,9.166666984558104
398760,LRCX,1997-12-16,9.0
398761,LRCX,1997-12-17,8.875
398762,LRCX,1997-12-18,9.520833015441896
398763,LRCX,1997-12-19,9.708333015441896
398764,LRCX,1997-12-22,9.666666984558104
398765,LRCX,1997-12-23,9.875
398766,LRCX,1997-12-24,9.958333015441896
398767,LRCX,1997-12-26,9.875
398768,LRCX,1997-12-29,9.875
398769,LRCX,1997-12-30,9.854166984558104
398770,LRCX,1997-12-31,9.75
398771,LRCX,1998-01-02,10.166666984558104
398772,LRCX,1998-01-05,9.958333015441896
398773,LRCX,1998-01-06,8.666666984558105
398774,LRCX,1998-01-07,8.479166984558105
398775,LRCX,1998-01-08,8.1875
398776,LRCX,1998-01-09,7.5833330154418945
398777,LRCX,1998-01-12,7.75
398778,LRCX,1998-01-13,8.395833015441895
398779,LRCX,1998-01-14,8.291666984558105
398780,LRCX,1998-01-15,7.9583330154418945
398781,LRCX,1998-01-16,7.9166669845581055
398782,LRCX,1998-01-20,8.395833015441895
398783,LRCX,1998-01-21,8.375
398784,LRCX,1998-01-22,7.625
398785,LRCX,1998-01-23,7.75
398786,LRCX,1998-01-26,7.2083330154418945
398787,LRCX,1998-01-27,7.4791669845581055
398788,LRCX,1998-01-28,7.7083330154418945
398789,LRCX,1998-01-29,7.5
398790,LRCX,1998-01-30,7.6041669845581055
398791,LRCX,1998-02-02,7.8958330154418945
398792,LRCX,1998-02-03,8.270833015441895
398793,LRCX,1998-02-04,8.625
398794,LRCX,1998-02-05,8.291666984558105
398795,LRCX,1998-02-06,8.458333015441895
398796,LRCX,1998-02-09,8.416666984558105
398797,LRCX,1998-02-10,8.729166984558105
398798,LRCX,1998-02-11,8.770833015441895
398799,LRCX,1998-02-12,9.479166984558104
398800,LRCX,1998-02-13,9.645833015441896
398801,LRCX,1998-02-17,9.479166984558104
398802,LRCX,1998-02-18,9.770833015441896
398803,LRCX,1998-02-19,9.8125
398804,LRCX,1998-02-20,9.479166984558104
398805,LRCX,1998-02-23,9.916666984558104
398806,LRCX,1998-02-24,9.291666984558104
398807,LRCX,1998-02-25,9.895833015441896
398808,LRCX,1998-02-26,9.958333015441896
398809,LRCX,1998-02-27,9.416666984558104
398810,LRCX,1998-03-02,9.208333015441896
398811,LRCX,1998-03-03,9.458333015441896
398812,LRCX,1998-03-04,9.5
398813,LRCX,1998-03-05,8.958333015441895
398814,LRCX,1998-03-06,8.854166984558105
398815,LRCX,1998-03-09,8.4375
398816,LRCX,1998-03-10,8.916666984558105
398817,LRCX,1998-03-11,8.875
398818,LRCX,1998-03-12,8.916666984558105
398819,LRCX,1998-03-13,9.0625
398820,LRCX,1998-03-16,9.041666984558104
398821,LRCX,1998-03-17,9.041666984558104
398822,LRCX,1998-03-18,9.0625
398823,LRCX,1998-03-19,9.541666984558104
398824,LRCX,1998-03-20,8.979166984558105
398825,LRCX,1998-03-23,9.020833015441896
398826,LRCX,1998-03-24,8.958333015441895
398827,LRCX,1998-03-25,9.104166984558104
398828,LRCX,1998-03-26,9.166666984558104
398829,LRCX,1998-03-27,9.416666984558104
398830,LRCX,1998-03-30,9.479166984558104
398831,LRCX,1998-03-31,9.375
398832,LRCX,1998-04-01,10.145833015441896
398833,LRCX,1998-04-02,10.375
398834,LRCX,1998-04-03,10.4375
398835,LRCX,1998-04-06,9.979166984558104
398836,LRCX,1998-04-07,9.625
398837,LRCX,1998-04-08,9.583333015441896
398838,LRCX,1998-04-09,9.6875
398839,LRCX,1998-04-13,9.833333015441896
398840,LRCX,1998-04-14,10.041666984558104
398841,LRCX,1998-04-15,10.354166984558104
398842,LRCX,1998-04-16,9.958333015441896
398843,LRCX,1998-04-17,10.041666984558104
398844,LRCX,1998-04-20,10.583333015441896
398845,LRCX,1998-04-21,10.416666984558104
398846,LRCX,1998-04-22,10.5625
398847,LRCX,1998-04-23,10.166666984558104
398848,LRCX,1998-04-24,10.416666984558104
398849,LRCX,1998-04-27,10.104166984558104
398850,LRCX,1998-04-28,10.291666984558104
398851,LRCX,1998-04-29,10.145833015441896
398852,LRCX,1998-04-30,10.333333015441896
398853,LRCX,1998-05-01,10.041666984558104
398854,LRCX,1998-05-04,10.395833015441896
398855,LRCX,1998-05-05,10.375
398856,LRCX,1998-05-06,10.041666984558104
398857,LRCX,1998-05-07,9.666666984558104
398858,LRCX,1998-05-08,9.895833015441896
398859,LRCX,1998-05-11,9.645833015441896
398860,LRCX,1998-05-12,9.5625
398861,LRCX,1998-05-13,9.6875
398862,LRCX,1998-05-14,9.25
398863,LRCX,1998-05-15,8.666666984558105
398864,LRCX,1998-05-18,8.833333015441895
398865,LRCX,1998-05-19,8.625
398866,LRCX,1998-05-20,8.291666984558105
398867,LRCX,1998-05-21,8.166666984558105
398868,LRCX,1998-05-22,8.041666984558105
398869,LRCX,1998-05-26,8.0
398870,LRCX,1998-05-27,7.7916669845581055
398871,LRCX,1998-05-28,8.145833015441895
398872,LRCX,1998-05-29,7.9375
398873,LRCX,1998-06-01,7.6666669845581055
398874,LRCX,1998-06-02,7.6041669845581055
398875,LRCX,1998-06-03,7.3125
398876,LRCX,1998-06-04,7.4895830154418945
398877,LRCX,1998-06-05,7.5
398878,LRCX,1998-06-08,7.2291669845581055
398879,LRCX,1998-06-09,7.7083330154418945
398880,LRCX,1998-06-10,7.2083330154418945
398881,LRCX,1998-06-11,7.2083330154418945
398882,LRCX,1998-06-12,6.8541669845581055
398883,LRCX,1998-06-15,6.75
398884,LRCX,1998-06-16,7.0416669845581055
398885,LRCX,1998-06-17,6.708333015441895
398886,LRCX,1998-06-18,7.0416669845581055
398887,LRCX,1998-06-19,6.833333015441895
398888,LRCX,1998-06-22,7.0416669845581055
398889,LRCX,1998-06-23,7.375
398890,LRCX,1998-06-24,7.3541669845581055
398891,LRCX,1998-06-25,7.2291669845581055
398892,LRCX,1998-06-26,6.6875
398893,LRCX,1998-06-29,6.6875
398894,LRCX,1998-06-30,6.375
398895,LRCX,1998-07-01,6.4791669845581055
398896,LRCX,1998-07-02,6.020833015441895
398897,LRCX,1998-07-06,6.2291669845581055
398898,LRCX,1998-07-07,6.395833015441895
398899,LRCX,1998-07-08,6.520833015441895
398900,LRCX,1998-07-09,6.395833015441895
398901,LRCX,1998-07-10,6.375
398902,LRCX,1998-07-13,6.4791669845581055
398903,LRCX,1998-07-14,6.0
398904,LRCX,1998-07-15,6.583333015441895
398905,LRCX,1998-07-16,6.4791669845581055
398906,LRCX,1998-07-17,6.270833015441895
398907,LRCX,1998-07-20,6.1041669845581055
398908,LRCX,1998-07-21,6.25
398909,LRCX,1998-07-22,6.145833015441895
398910,LRCX,1998-07-23,6.020833015441895
398911,LRCX,1998-07-24,6.020833015441895
398912,LRCX,1998-07-27,5.708333015441895
398913,LRCX,1998-07-28,5.75
398914,LRCX,1998-07-29,5.645833015441895
398915,LRCX,1998-07-30,6.020833015441895
398916,LRCX,1998-07-31,5.9791669845581055
398917,LRCX,1998-08-03,5.9375
398918,LRCX,1998-08-04,6.333333015441895
398919,LRCX,1998-08-05,6.0
398920,LRCX,1998-08-06,6.125
398921,LRCX,1998-08-07,6.5625
398922,LRCX,1998-08-10,6.0416669845581055
398923,LRCX,1998-08-11,6.0416669845581055
398924,LRCX,1998-08-12,6.0625
398925,LRCX,1998-08-13,5.895833015441895
398926,LRCX,1998-08-14,6.083333015441895
398927,LRCX,1998-08-17,6.0625
398928,LRCX,1998-08-18,6.4375
398929,LRCX,1998-08-19,6.020833015441895
398930,LRCX,1998-08-20,5.833333015441895
398931,LRCX,1998-08-21,5.708333015441895
398932,LRCX,1998-08-24,5.7291669845581055
398933,LRCX,1998-08-25,5.6041669845581055
398934,LRCX,1998-08-26,5.2916669845581055
398935,LRCX,1998-08-27,4.6875
398936,LRCX,1998-08-28,4.395833015441895
398937,LRCX,1998-08-31,3.6458330154418954
398938,LRCX,1998-09-01,4.0
398939,LRCX,1998-09-02,3.9166669845581055
398940,LRCX,1998-09-03,3.8958330154418954
398941,LRCX,1998-09-04,3.9166669845581055
398942,LRCX,1998-09-08,4.0
398943,LRCX,1998-09-09,3.7083330154418954
398944,LRCX,1998-09-10,3.354166984558105
398945,LRCX,1998-09-11,3.375
398946,LRCX,1998-09-14,3.375
398947,LRCX,1998-09-15,3.5208330154418945
398948,LRCX,1998-09-16,3.479166984558105
398949,LRCX,1998-09-17,3.375
398950,LRCX,1998-09-18,3.354166984558105
398951,LRCX,1998-09-21,3.5
398952,LRCX,1998-09-22,3.5
398953,LRCX,1998-09-23,3.5
398954,LRCX,1998-09-24,3.416666984558105
398955,LRCX,1998-09-25,3.7916669845581055
398956,LRCX,1998-09-28,3.6458330154418954
398957,LRCX,1998-09-29,3.3958330154418945
398958,LRCX,1998-09-30,3.3333330154418945
398959,LRCX,1998-10-01,3.166666984558105
398960,LRCX,1998-10-02,3.229166984558105
398961,LRCX,1998-10-05,3.1875
398962,LRCX,1998-10-06,3.125
398963,LRCX,1998-10-07,2.9375
398964,LRCX,1998-10-08,2.9375
398965,LRCX,1998-10-09,3.307291984558105
398966,LRCX,1998-10-12,3.9583330154418954
398967,LRCX,1998-10-13,3.479166984558105
398968,LRCX,1998-10-14,3.6041669845581055
398969,LRCX,1998-10-15,3.6875
398970,LRCX,1998-10-16,3.322916984558105
398971,LRCX,1998-10-19,3.541666984558105
398972,LRCX,1998-10-20,3.416666984558105
398973,LRCX,1998-10-21,4.1666669845581055
398974,LRCX,1998-10-22,4.75
398975,LRCX,1998-10-23,4.875
398976,LRCX,1998-10-26,4.833333015441895
398977,LRCX,1998-10-27,4.5625
398978,LRCX,1998-10-28,4.9166669845581055
398979,LRCX,1998-10-29,4.833333015441895
398980,LRCX,1998-10-30,4.8125
398981,LRCX,1998-11-02,4.75
398982,LRCX,1998-11-03,4.75
398983,LRCX,1998-11-04,4.8125
398984,LRCX,1998-11-05,4.8229169845581055
398985,LRCX,1998-11-06,4.833333015441895
398986,LRCX,1998-11-09,4.7916669845581055
398987,LRCX,1998-11-10,4.708333015441895
398988,LRCX,1998-11-11,4.958333015441895
398989,LRCX,1998-11-12,5.645833015441895
398990,LRCX,1998-11-13,5.5625
398991,LRCX,1998-11-16,5.270833015441895
398992,LRCX,1998-11-17,5.458333015441895
398993,LRCX,1998-11-18,5.7291669845581055
398994,LRCX,1998-11-19,5.4791669845581055
398995,LRCX,1998-11-20,6.0625
398996,LRCX,1998-11-23,6.6041669845581055
398997,LRCX,1998-11-24,6.6666669845581055
398998,LRCX,1998-11-25,6.5416669845581055
398999,LRCX,1998-11-27,6.4166669845581055
399000,LRCX,1998-11-30,5.958333015441895
399001,LRCX,1998-12-01,6.145833015441895
399002,LRCX,1998-12-02,6.958333015441895
399003,LRCX,1998-12-03,6.520833015441895
399004,LRCX,1998-12-04,6.6666669845581055
399005,LRCX,1998-12-07,6.625
399006,LRCX,1998-12-08,6.875
399007,LRCX,1998-12-09,6.458333015441895
399008,LRCX,1998-12-10,5.958333015441895
399009,LRCX,1998-12-11,5.9375
399010,LRCX,1998-12-14,5.458333015441895
399011,LRCX,1998-12-15,6.0
399012,LRCX,1998-12-16,5.833333015441895
399013,LRCX,1998-12-17,6.0625
399014,LRCX,1998-12-18,6.2916669845581055
399015,LRCX,1998-12-21,6.333333015441895
399016,LRCX,1998-12-22,6.0
399017,LRCX,1998-12-23,6.145833015441895
399018,LRCX,1998-12-24,5.8541669845581055
399019,LRCX,1998-12-28,5.9791669845581055
399020,LRCX,1998-12-29,5.7291669845581055
399021,LRCX,1998-12-30,5.895833015441895
399022,LRCX,1998-12-31,5.9375
399023,LRCX,1999-01-04,6.333333015441895
399024,LRCX,1999-01-05,8.416666984558105
399025,LRCX,1999-01-06,9.041666984558104
399026,LRCX,1999-01-07,8.854166984558105
399027,LRCX,1999-01-08,9.083333015441896
399028,LRCX,1999-01-11,9.833333015441896
399029,LRCX,1999-01-12,9.833333015441896
399030,LRCX,1999-01-13,9.583333015441896
399031,LRCX,1999-01-14,8.916666984558105
399032,LRCX,1999-01-15,9.479166984558104
399033,LRCX,1999-01-19,9.0
399034,LRCX,1999-01-20,9.458333015441896
399035,LRCX,1999-01-21,8.875
399036,LRCX,1999-01-22,8.75
399037,LRCX,1999-01-25,9.645833015441896
399038,LRCX,1999-01-26,10.333333015441896
399039,LRCX,1999-01-27,10.229166984558104
399040,LRCX,1999-01-28,10.770833015441896
399041,LRCX,1999-01-29,12.791666984558104
399042,LRCX,1999-02-01,12.395833015441896
399043,LRCX,1999-02-02,12.020833015441896
399044,LRCX,1999-02-03,12.0
399045,LRCX,1999-02-04,12.291666984558104
399046,LRCX,1999-02-05,11.6875
399047,LRCX,1999-02-08,12.3125
399048,LRCX,1999-02-09,11.25
399049,LRCX,1999-02-10,11.375
399050,LRCX,1999-02-11,11.4375
399051,LRCX,1999-02-12,11.645833015441896
399052,LRCX,1999-02-16,12.541666984558104
399053,LRCX,1999-02-17,12.083333015441896
399054,LRCX,1999-02-18,11.958333015441896
399055,LRCX,1999-02-19,11.666666984558104
399056,LRCX,1999-02-22,11.729166984558104
399057,LRCX,1999-02-23,11.708333015441896
399058,LRCX,1999-02-24,11.729166984558104
399059,LRCX,1999-02-25,11.229166984558104
399060,LRCX,1999-02-26,9.854166984558104
399061,LRCX,1999-03-01,10.166666984558104
399062,LRCX,1999-03-02,9.875
399063,LRCX,1999-03-03,9.75
399064,LRCX,1999-03-04,9.791666984558104
399065,LRCX,1999-03-05,10.5625
399066,LRCX,1999-03-08,11.5
399067,LRCX,1999-03-09,10.125
399068,LRCX,1999-03-10,11.583333015441896
399069,LRCX,1999-03-11,10.895833015441896
399070,LRCX,1999-03-12,11.0
399071,LRCX,1999-03-15,10.833333015441896
399072,LRCX,1999-03-16,11.25
399073,LRCX,1999-03-17,11.5
399074,LRCX,1999-03-18,11.0
399075,LRCX,1999-03-19,10.6875
399076,LRCX,1999-03-22,10.291666984558104
399077,LRCX,1999-03-23,9.729166984558104
399078,LRCX,1999-03-24,9.6875
399079,LRCX,1999-03-25,10.208333015441896
399080,LRCX,1999-03-26,9.666666984558104
399081,LRCX,1999-03-29,10.479166984558104
399082,LRCX,1999-03-30,10.375
399083,LRCX,1999-03-31,9.666666984558104
399084,LRCX,1999-04-01,11.270833015441896
399085,LRCX,1999-04-05,11.208333015441896
399086,LRCX,1999-04-06,10.666666984558104
399087,LRCX,1999-04-07,10.75
399088,LRCX,1999-04-08,10.833333015441896
399089,LRCX,1999-04-09,10.729166984558104
399090,LRCX,1999-04-12,10.416666984558104
399091,LRCX,1999-04-13,9.583333015441896
399092,LRCX,1999-04-14,9.833333015441896
399093,LRCX,1999-04-15,10.458333015441896
399094,LRCX,1999-04-16,10.125
399095,LRCX,1999-04-19,9.708333015441896
399096,LRCX,1999-04-20,9.354166984558104
399097,LRCX,1999-04-21,10.5625
399098,LRCX,1999-04-22,11.375
399099,LRCX,1999-04-23,12.145833015441896
399100,LRCX,1999-04-26,11.416666984558104
399101,LRCX,1999-04-27,10.895833015441896
399102,LRCX,1999-04-28,10.916666984558104
399103,LRCX,1999-04-29,10.458333015441896
399104,LRCX,1999-04-30,10.5
399105,LRCX,1999-05-03,10.4375
399106,LRCX,1999-05-04,10.229166984558104
399107,LRCX,1999-05-05,11.208333015441896
399108,LRCX,1999-05-06,11.0
399109,LRCX,1999-05-07,10.791666984558104
399110,LRCX,1999-05-10,10.041666984558104
399111,LRCX,1999-05-11,9.6875
399112,LRCX,1999-05-12,10.1875
399113,LRCX,1999-05-13,10.583333015441896
399114,LRCX,1999-05-14,10.270833015441896
399115,LRCX,1999-05-17,10.041666984558104
399116,LRCX,1999-05-18,10.145833015441896
399117,LRCX,1999-05-19,10.75
399118,LRCX,1999-05-20,10.583333015441896
399119,LRCX,1999-05-21,10.1875
399120,LRCX,1999-05-24,9.479166984558104
399121,LRCX,1999-05-25,9.333333015441896
399122,LRCX,1999-05-26,9.041666984558104
399123,LRCX,1999-05-27,9.1875
399124,LRCX,1999-05-28,9.25
399125,LRCX,1999-06-01,9.416666984558104
399126,LRCX,1999-06-02,9.791666984558104
399127,LRCX,1999-06-03,9.583333015441896
399128,LRCX,1999-06-04,10.125
399129,LRCX,1999-06-07,10.104166984558104
399130,LRCX,1999-06-08,10.625
399131,LRCX,1999-06-09,11.625
399132,LRCX,1999-06-10,11.833333015441896
399133,LRCX,1999-06-11,11.729166984558104
399134,LRCX,1999-06-14,11.9375
399135,LRCX,1999-06-15,11.5
399136,LRCX,1999-06-16,12.0
399137,LRCX,1999-06-17,13.041666984558104
399138,LRCX,1999-06-18,13.5
399139,LRCX,1999-06-21,14.125
399140,LRCX,1999-06-22,13.833333015441896
399141,LRCX,1999-06-23,14.020833015441896
399142,LRCX,1999-06-24,13.583333015441896
399143,LRCX,1999-06-25,13.791666984558104
399144,LRCX,1999-06-28,14.270833015441896
399145,LRCX,1999-06-29,15.0
399146,LRCX,1999-06-30,15.5625
399147,LRCX,1999-07-01,14.666666984558104
399148,LRCX,1999-07-02,14.854166984558104
399149,LRCX,1999-07-06,14.916666984558104
399150,LRCX,1999-07-07,14.270833015441896
399151,LRCX,1999-07-08,15.208333015441896
399152,LRCX,1999-07-09,15.0
399153,LRCX,1999-07-12,15.083333015441896
399154,LRCX,1999-07-13,14.916666984558104
399155,LRCX,1999-07-14,16.625
399156,LRCX,1999-07-15,16.458332061767578
399157,LRCX,1999-07-16,17.0625
399158,LRCX,1999-07-19,16.354167938232422
399159,LRCX,1999-07-20,16.208332061767578
399160,LRCX,1999-07-21,15.958333015441896
399161,LRCX,1999-07-22,15.25
399162,LRCX,1999-07-23,15.770833015441896
399163,LRCX,1999-07-26,14.9375
399164,LRCX,1999-07-27,15.541666984558104
399165,LRCX,1999-07-28,16.083332061767578
399166,LRCX,1999-07-29,15.458333015441896
399167,LRCX,1999-07-30,18.458332061767575
399168,LRCX,1999-08-02,18.458332061767575
399169,LRCX,1999-08-03,18.666667938232425
399170,LRCX,1999-08-04,18.0625
399171,LRCX,1999-08-05,18.083332061767575
399172,LRCX,1999-08-06,18.520832061767575
399173,LRCX,1999-08-09,18.583332061767575
399174,LRCX,1999-08-10,18.666667938232425
399175,LRCX,1999-08-11,19.416667938232425
399176,LRCX,1999-08-12,18.395832061767575
399177,LRCX,1999-08-13,19.854167938232425
399178,LRCX,1999-08-16,19.25
399179,LRCX,1999-08-17,18.708332061767575
399180,LRCX,1999-08-18,16.854167938232422
399181,LRCX,1999-08-19,16.708332061767578
399182,LRCX,1999-08-20,16.625
399183,LRCX,1999-08-23,17.916667938232422
399184,LRCX,1999-08-24,18.645832061767575
399185,LRCX,1999-08-25,18.375
399186,LRCX,1999-08-26,18.354167938232425
399187,LRCX,1999-08-27,18.583332061767575
399188,LRCX,1999-08-30,18.104167938232425
399189,LRCX,1999-08-31,18.8125
399190,LRCX,1999-09-01,19.1875
399191,LRCX,1999-09-02,19.145832061767575
399192,LRCX,1999-09-03,20.125
399193,LRCX,1999-09-07,21.354167938232425
399194,LRCX,1999-09-08,21.416667938232425
399195,LRCX,1999-09-09,21.125
399196,LRCX,1999-09-10,20.729167938232425
399197,LRCX,1999-09-13,19.270832061767575
399198,LRCX,1999-09-14,21.770832061767575
399199,LRCX,1999-09-15,20.520832061767575
399200,LRCX,1999-09-16,20.333332061767575
399201,LRCX,1999-09-17,21.270832061767575
399202,LRCX,1999-09-20,21.583332061767575
399203,LRCX,1999-09-21,20.729167938232425
399204,LRCX,1999-09-22,21.208332061767575
399205,LRCX,1999-09-23,20.3125
399206,LRCX,1999-09-24,19.25
399207,LRCX,1999-09-27,19.791667938232425
399208,LRCX,1999-09-28,20.3125
399209,LRCX,1999-09-29,21.166667938232425
399210,LRCX,1999-09-30,20.333332061767575
399211,LRCX,1999-10-01,21.604167938232425
399212,LRCX,1999-10-04,22.354167938232425
399213,LRCX,1999-10-05,22.625
399214,LRCX,1999-10-06,23.208332061767575
399215,LRCX,1999-10-07,22.291667938232425
399216,LRCX,1999-10-08,22.520832061767575
399217,LRCX,1999-10-11,23.166667938232425
399218,LRCX,1999-10-12,23.75
399219,LRCX,1999-10-13,24.0
399220,LRCX,1999-10-14,24.604167938232425
399221,LRCX,1999-10-15,24.645832061767575
399222,LRCX,1999-10-18,23.541667938232425
399223,LRCX,1999-10-19,23.875
399224,LRCX,1999-10-20,24.729167938232425
399225,LRCX,1999-10-21,25.6875
399226,LRCX,1999-10-22,25.041667938232425
399227,LRCX,1999-10-25,24.770832061767575
399228,LRCX,1999-10-26,26.020832061767575
399229,LRCX,1999-10-27,25.458332061767575
399230,LRCX,1999-10-28,26.75
399231,LRCX,1999-10-29,28.145832061767575
399232,LRCX,1999-11-01,27.416667938232425
399233,LRCX,1999-11-02,27.229167938232425
399234,LRCX,1999-11-03,28.791667938232425
399235,LRCX,1999-11-04,28.395832061767575
399236,LRCX,1999-11-05,29.604167938232425
399237,LRCX,1999-11-08,29.583332061767575
399238,LRCX,1999-11-09,29.083332061767575
399239,LRCX,1999-11-10,29.875
399240,LRCX,1999-11-11,30.833332061767575
399241,LRCX,1999-11-12,30.875
399242,LRCX,1999-11-15,28.708332061767575
399243,LRCX,1999-11-16,29.229167938232425
399244,LRCX,1999-11-17,28.333332061767575
399245,LRCX,1999-11-18,27.604167938232425
399246,LRCX,1999-11-19,26.083332061767575
399247,LRCX,1999-11-22,26.833332061767575
399248,LRCX,1999-11-23,24.583332061767575
399249,LRCX,1999-11-24,25.208332061767575
399250,LRCX,1999-11-26,25.458332061767575
399251,LRCX,1999-11-29,25.3125
399252,LRCX,1999-11-30,25.875
399253,LRCX,1999-12-01,28.291667938232425
399254,LRCX,1999-12-02,29.208332061767575
399255,LRCX,1999-12-03,29.083332061767575
399256,LRCX,1999-12-06,31.458332061767575
399257,LRCX,1999-12-07,31.375
399258,LRCX,1999-12-08,30.125
399259,LRCX,1999-12-09,29.520832061767575
399260,LRCX,1999-12-10,29.125
399261,LRCX,1999-12-13,29.9375
399262,LRCX,1999-12-14,28.041667938232425
399263,LRCX,1999-12-15,28.395832061767575
399264,LRCX,1999-12-16,29.375
399265,LRCX,1999-12-17,29.854167938232425
399266,LRCX,1999-12-20,35.5
399267,LRCX,1999-12-21,36.33333206176758
399268,LRCX,1999-12-22,36.70833206176758
399269,LRCX,1999-12-23,36.08333206176758
399270,LRCX,1999-12-27,36.16666793823242
399271,LRCX,1999-12-28,35.0625
399272,LRCX,1999-12-29,34.29166793823242
399273,LRCX,1999-12-30,34.29166793823242
399274,LRCX,1999-12-31,37.1875
399275,LRCX,2000-01-03,37.45833206176758
399276,LRCX,2000-01-04,35.83333206176758
399277,LRCX,2000-01-05,35.3125
399278,LRCX,2000-01-06,35.0625
399279,LRCX,2000-01-07,35.58333206176758
399280,LRCX,2000-01-10,37.41666793823242
399281,LRCX,2000-01-11,36.95833206176758
399282,LRCX,2000-01-12,38.0
399283,LRCX,2000-01-13,37.91666793823242
399284,LRCX,2000-01-14,43.25
399285,LRCX,2000-01-18,43.22916793823242
399286,LRCX,2000-01-19,45.45833206176758
399287,LRCX,2000-01-20,47.6875
399288,LRCX,2000-01-21,46.3125
399289,LRCX,2000-01-24,44.83333206176758
399290,LRCX,2000-01-25,45.95833206176758
399291,LRCX,2000-01-26,43.0
399292,LRCX,2000-01-27,43.16666793823242
399293,LRCX,2000-01-28,41.29166793823242
399294,LRCX,2000-01-31,41.625
399295,LRCX,2000-02-01,43.79166793823242
399296,LRCX,2000-02-02,45.75
399297,LRCX,2000-02-03,46.72916793823242
399298,LRCX,2000-02-04,45.6875
399299,LRCX,2000-02-07,46.33333206176758
399300,LRCX,2000-02-08,46.29166793823242
399301,LRCX,2000-02-09,45.60416793823242
399302,LRCX,2000-02-10,47.97916793823242
399303,LRCX,2000-02-11,46.72916793823242
399304,LRCX,2000-02-14,48.125
399305,LRCX,2000-02-15,47.66666793823242
399306,LRCX,2000-02-16,47.375
399307,LRCX,2000-02-17,48.66666793823242
399308,LRCX,2000-02-18,46.14583206176758
399309,LRCX,2000-02-22,46.3125
399310,LRCX,2000-02-23,48.875
399311,LRCX,2000-02-24,47.66666793823242
399312,LRCX,2000-02-25,45.83333206176758
399313,LRCX,2000-02-28,46.02083206176758
399314,LRCX,2000-02-29,52.04166793823242
399315,LRCX,2000-03-01,50.25
399316,LRCX,2000-03-02,50.10416793823242
399317,LRCX,2000-03-03,50.60416793823242
399318,LRCX,2000-03-06,50.45833206176758
399319,LRCX,2000-03-07,50.66666793823242
399320,LRCX,2000-03-08,48.95833206176758
399321,LRCX,2000-03-09,53.04166793823242
399322,LRCX,2000-03-10,54.14583206176758
399323,LRCX,2000-03-13,51.5
399324,LRCX,2000-03-14,47.75
399325,LRCX,2000-03-15,44.375
399326,LRCX,2000-03-16,44.70833206176758
399327,LRCX,2000-03-17,49.0
399328,LRCX,2000-03-20,48.8125
399329,LRCX,2000-03-21,48.5
399330,LRCX,2000-03-22,50.8125
399331,LRCX,2000-03-23,52.1875
399332,LRCX,2000-03-24,54.25
399333,LRCX,2000-03-27,53.0
399334,LRCX,2000-03-28,49.875
399335,LRCX,2000-03-29,45.3125
399336,LRCX,2000-03-30,45.5625
399337,LRCX,2000-03-31,45.0625
399338,LRCX,2000-04-03,39.0
399339,LRCX,2000-04-04,40.9375
399340,LRCX,2000-04-05,46.25
399341,LRCX,2000-04-06,49.75
399342,LRCX,2000-04-07,55.5625
399343,LRCX,2000-04-10,49.25
399344,LRCX,2000-04-11,49.5
399345,LRCX,2000-04-12,47.5
399346,LRCX,2000-04-13,42.9375
399347,LRCX,2000-04-14,36.5
399348,LRCX,2000-04-17,42.875
399349,LRCX,2000-04-18,48.875
399350,LRCX,2000-04-19,42.5625
399351,LRCX,2000-04-20,42.8125
399352,LRCX,2000-04-24,40.0
399353,LRCX,2000-04-25,41.5
399354,LRCX,2000-04-26,39.0625
399355,LRCX,2000-04-27,44.75
399356,LRCX,2000-04-28,45.875
399357,LRCX,2000-05-01,44.125
399358,LRCX,2000-05-02,42.3125
399359,LRCX,2000-05-03,39.0
399360,LRCX,2000-05-04,38.375
399361,LRCX,2000-05-05,40.0
399362,LRCX,2000-05-08,36.1875
399363,LRCX,2000-05-09,33.4375
399364,LRCX,2000-05-10,32.4375
399365,LRCX,2000-05-11,32.75
399366,LRCX,2000-05-12,33.375
399367,LRCX,2000-05-15,34.1875
399368,LRCX,2000-05-16,35.0
399369,LRCX,2000-05-17,34.3125
399370,LRCX,2000-05-18,33.625
399371,LRCX,2000-05-19,30.375
399372,LRCX,2000-05-22,29.4375
399373,LRCX,2000-05-23,26.4375
399374,LRCX,2000-05-24,27.125
399375,LRCX,2000-05-25,27.625
399376,LRCX,2000-05-26,27.875
399377,LRCX,2000-05-30,32.0625
399378,LRCX,2000-05-31,32.125
399379,LRCX,2000-06-01,36.0625
399380,LRCX,2000-06-02,40.5625
399381,LRCX,2000-06-05,38.9375
399382,LRCX,2000-06-06,37.1875
399383,LRCX,2000-06-07,38.8125
399384,LRCX,2000-06-08,39.9375
399385,LRCX,2000-06-09,41.6875
399386,LRCX,2000-06-12,39.6875
399387,LRCX,2000-06-13,40.4375
399388,LRCX,2000-06-14,38.625
399389,LRCX,2000-06-15,38.1875
399390,LRCX,2000-06-16,39.5625
399391,LRCX,2000-06-19,44.0
399392,LRCX,2000-06-20,42.9375
399393,LRCX,2000-06-21,43.484375
399394,LRCX,2000-06-22,42.0
399395,LRCX,2000-06-23,40.625
399396,LRCX,2000-06-26,40.25
399397,LRCX,2000-06-27,38.75
399398,LRCX,2000-06-28,40.1875
399399,LRCX,2000-06-29,37.625
399400,LRCX,2000-06-30,37.5
399401,LRCX,2000-07-03,39.1875
399402,LRCX,2000-07-05,32.375
399403,LRCX,2000-07-06,35.125
399404,LRCX,2000-07-07,36.625
399405,LRCX,2000-07-10,36.875
399406,LRCX,2000-07-11,35.625
399407,LRCX,2000-07-12,36.0
399408,LRCX,2000-07-13,36.25
399409,LRCX,2000-07-14,37.9375
399410,LRCX,2000-07-17,39.625
399411,LRCX,2000-07-18,35.375
399412,LRCX,2000-07-19,31.25
399413,LRCX,2000-07-20,28.9375
399414,LRCX,2000-07-21,26.25
399415,LRCX,2000-07-24,28.0625
399416,LRCX,2000-07-25,29.75
399417,LRCX,2000-07-26,28.75
399418,LRCX,2000-07-27,27.125
399419,LRCX,2000-07-28,28.0
399420,LRCX,2000-07-31,29.25
399421,LRCX,2000-08-01,27.609375
399422,LRCX,2000-08-02,27.625
399423,LRCX,2000-08-03,23.0
399424,LRCX,2000-08-04,23.75
399425,LRCX,2000-08-07,23.109375
399426,LRCX,2000-08-08,22.75
399427,LRCX,2000-08-09,23.1875
399428,LRCX,2000-08-10,21.625
399429,LRCX,2000-08-11,21.9375
399430,LRCX,2000-08-14,23.9375
399431,LRCX,2000-08-15,26.0
399432,LRCX,2000-08-16,26.625
399433,LRCX,2000-08-17,27.875
399434,LRCX,2000-08-18,29.3125
399435,LRCX,2000-08-21,28.5625
399436,LRCX,2000-08-22,27.75
399437,LRCX,2000-08-23,30.25
399438,LRCX,2000-08-24,29.625
399439,LRCX,2000-08-25,29.8125
399440,LRCX,2000-08-28,30.25
399441,LRCX,2000-08-29,31.625
399442,LRCX,2000-08-30,29.375
399443,LRCX,2000-08-31,30.125
399444,LRCX,2000-09-01,31.125
399445,LRCX,2000-09-05,29.0625
399446,LRCX,2000-09-06,27.125
399447,LRCX,2000-09-07,28.625
399448,LRCX,2000-09-08,26.875
399449,LRCX,2000-09-11,26.0
399450,LRCX,2000-09-12,24.875
399451,LRCX,2000-09-13,25.25
399452,LRCX,2000-09-14,25.0
399453,LRCX,2000-09-15,23.9375
399454,LRCX,2000-09-18,23.5625
399455,LRCX,2000-09-19,25.625
399456,LRCX,2000-09-20,25.625
399457,LRCX,2000-09-21,23.9375
399458,LRCX,2000-09-22,23.3125
399459,LRCX,2000-09-25,21.625
399460,LRCX,2000-09-26,22.25
399461,LRCX,2000-09-27,22.3125
399462,LRCX,2000-09-28,21.9375
399463,LRCX,2000-09-29,20.9375
399464,LRCX,2000-10-02,22.75
399465,LRCX,2000-10-03,22.0625
399466,LRCX,2000-10-04,23.6875
399467,LRCX,2000-10-05,21.9375
399468,LRCX,2000-10-06,20.9375
399469,LRCX,2000-10-09,21.625
399470,LRCX,2000-10-10,19.1875
399471,LRCX,2000-10-11,18.625
399472,LRCX,2000-10-12,18.0
399473,LRCX,2000-10-13,19.4375
399474,LRCX,2000-10-16,18.75
399475,LRCX,2000-10-17,15.875
399476,LRCX,2000-10-18,15.5625
399477,LRCX,2000-10-19,17.875
399478,LRCX,2000-10-20,19.25
399479,LRCX,2000-10-23,19.5
399480,LRCX,2000-10-24,18.0
399481,LRCX,2000-10-25,16.875
399482,LRCX,2000-10-26,17.6875
399483,LRCX,2000-10-27,17.25
399484,LRCX,2000-10-30,17.8125
399485,LRCX,2000-10-31,19.375
399486,LRCX,2000-11-01,18.625
399487,LRCX,2000-11-02,19.125
399488,LRCX,2000-11-03,19.25
399489,LRCX,2000-11-06,18.6875
399490,LRCX,2000-11-07,18.0625
399491,LRCX,2000-11-08,17.375
399492,LRCX,2000-11-09,17.25
399493,LRCX,2000-11-10,16.1875
399494,LRCX,2000-11-13,16.875
399495,LRCX,2000-11-14,17.4375
399496,LRCX,2000-11-15,18.5625
399497,LRCX,2000-11-16,17.875
399498,LRCX,2000-11-17,17.6875
399499,LRCX,2000-11-20,17.5
399500,LRCX,2000-11-21,16.625
399501,LRCX,2000-11-22,16.25
399502,LRCX,2000-11-24,17.75
399503,LRCX,2000-11-27,18.0
399504,LRCX,2000-11-28,15.734375
399505,LRCX,2000-11-29,15.5
399506,LRCX,2000-11-30,15.0
399507,LRCX,2000-12-01,14.8125
399508,LRCX,2000-12-04,14.8125
399509,LRCX,2000-12-05,16.5
399510,LRCX,2000-12-06,16.625
399511,LRCX,2000-12-07,16.1875
399512,LRCX,2000-12-08,19.125
399513,LRCX,2000-12-11,20.0
399514,LRCX,2000-12-12,18.0625
399515,LRCX,2000-12-13,16.5625
399516,LRCX,2000-12-14,15.6875
399517,LRCX,2000-12-15,14.734375
399518,LRCX,2000-12-18,14.5
399519,LRCX,2000-12-19,14.875
399520,LRCX,2000-12-20,13.9375
399521,LRCX,2000-12-21,13.6875
399522,LRCX,2000-12-22,15.25
399523,LRCX,2000-12-26,14.5
399524,LRCX,2000-12-27,14.5
399525,LRCX,2000-12-28,15.1875
399526,LRCX,2000-12-29,14.5
399527,LRCX,2001-01-02,14.375
399528,LRCX,2001-01-03,17.25
399529,LRCX,2001-01-04,18.1875
399530,LRCX,2001-01-05,18.3125
399531,LRCX,2001-01-08,19.265625
399532,LRCX,2001-01-09,18.9375
399533,LRCX,2001-01-10,19.9375
399534,LRCX,2001-01-11,21.9375
399535,LRCX,2001-01-12,20.6875
399536,LRCX,2001-01-16,20.1875
399537,LRCX,2001-01-17,22.5625
399538,LRCX,2001-01-18,23.0625
399539,LRCX,2001-01-19,22.75
399540,LRCX,2001-01-22,21.75
399541,LRCX,2001-01-23,22.125
399542,LRCX,2001-01-24,24.8125
399543,LRCX,2001-01-25,23.6875
399544,LRCX,2001-01-26,23.25
399545,LRCX,2001-01-29,24.625
399546,LRCX,2001-01-30,25.5625
399547,LRCX,2001-01-31,26.4375
399548,LRCX,2001-02-01,26.5625
399549,LRCX,2001-02-02,24.875
399550,LRCX,2001-02-05,23.3125
399551,LRCX,2001-02-06,23.0625
399552,LRCX,2001-02-07,22.3125
399553,LRCX,2001-02-08,22.1875
399554,LRCX,2001-02-09,21.9375
399555,LRCX,2001-02-12,22.75
399556,LRCX,2001-02-13,21.75
399557,LRCX,2001-02-14,24.375
399558,LRCX,2001-02-15,26.125
399559,LRCX,2001-02-16,25.3125
399560,LRCX,2001-02-20,24.3125
399561,LRCX,2001-02-21,23.625
399562,LRCX,2001-02-22,24.5
399563,LRCX,2001-02-23,24.625
399564,LRCX,2001-02-26,24.0
399565,LRCX,2001-02-27,23.0
399566,LRCX,2001-02-28,21.5
399567,LRCX,2001-03-01,22.5
399568,LRCX,2001-03-02,22.75
399569,LRCX,2001-03-05,24.6875
399570,LRCX,2001-03-06,26.5
399571,LRCX,2001-03-07,26.8125
399572,LRCX,2001-03-08,26.9375
399573,LRCX,2001-03-09,24.6875
399574,LRCX,2001-03-12,24.25
399575,LRCX,2001-03-13,25.609375
399576,LRCX,2001-03-14,25.8125
399577,LRCX,2001-03-15,24.4375
399578,LRCX,2001-03-16,22.9375
399579,LRCX,2001-03-19,24.25
399580,LRCX,2001-03-20,23.75
399581,LRCX,2001-03-21,24.5
399582,LRCX,2001-03-22,27.921875
399583,LRCX,2001-03-23,29.4375
399584,LRCX,2001-03-26,27.9375
399585,LRCX,2001-03-27,28.125
399586,LRCX,2001-03-28,26.625
399587,LRCX,2001-03-29,25.75
399588,LRCX,2001-03-30,23.75
399589,LRCX,2001-04-02,21.6875
399590,LRCX,2001-04-03,21.125
399591,LRCX,2001-04-04,19.625
399592,LRCX,2001-04-05,23.375
399593,LRCX,2001-04-06,22.0625
399594,LRCX,2001-04-09,21.059999465942383
399595,LRCX,2001-04-10,23.0
399596,LRCX,2001-04-11,24.56999969482422
399597,LRCX,2001-04-12,28.0
399598,LRCX,2001-04-16,27.440000534057617
399599,LRCX,2001-04-17,27.450000762939453
399600,LRCX,2001-04-18,29.770000457763672
399601,LRCX,2001-04-19,31.399999618530277
399602,LRCX,2001-04-20,29.700000762939453
399603,LRCX,2001-04-23,27.5
399604,LRCX,2001-04-24,28.229999542236328
399605,LRCX,2001-04-25,28.5
399606,LRCX,2001-04-26,28.0
399607,LRCX,2001-04-27,29.030000686645508
399608,LRCX,2001-04-30,29.600000381469727
399609,LRCX,2001-05-01,29.65999984741211
399610,LRCX,2001-05-02,29.489999771118164
399611,LRCX,2001-05-03,27.25
399612,LRCX,2001-05-04,27.479999542236328
399613,LRCX,2001-05-07,26.88999938964844
399614,LRCX,2001-05-08,28.68000030517578
399615,LRCX,2001-05-09,27.979999542236328
399616,LRCX,2001-05-10,29.940000534057617
399617,LRCX,2001-05-11,29.940000534057617
399618,LRCX,2001-05-14,28.940000534057617
399619,LRCX,2001-05-15,29.399999618530277
399620,LRCX,2001-05-16,31.649999618530277
399621,LRCX,2001-05-17,31.239999771118164
399622,LRCX,2001-05-18,31.100000381469727
399623,LRCX,2001-05-21,33.5
399624,LRCX,2001-05-22,32.70000076293945
399625,LRCX,2001-05-23,30.649999618530277
399626,LRCX,2001-05-24,30.700000762939453
399627,LRCX,2001-05-25,30.399999618530277
399628,LRCX,2001-05-29,28.51000022888184
399629,LRCX,2001-05-30,26.450000762939453
399630,LRCX,2001-05-31,27.6200008392334
399631,LRCX,2001-06-01,28.450000762939453
399632,LRCX,2001-06-04,27.959999084472656
399633,LRCX,2001-06-05,29.540000915527344
399634,LRCX,2001-06-06,30.059999465942383
399635,LRCX,2001-06-07,32.0
399636,LRCX,2001-06-08,32.06999969482422
399637,LRCX,2001-06-11,30.399999618530277
399638,LRCX,2001-06-12,30.38999938964844
399639,LRCX,2001-06-13,29.5
399640,LRCX,2001-06-14,28.280000686645508
399641,LRCX,2001-06-15,28.440000534057617
399642,LRCX,2001-06-18,29.100000381469727
399643,LRCX,2001-06-19,29.3799991607666
399644,LRCX,2001-06-20,27.100000381469727
399645,LRCX,2001-06-21,28.299999237060547
399646,LRCX,2001-06-22,28.5
399647,LRCX,2001-06-25,28.520000457763672
399648,LRCX,2001-06-26,27.989999771118164
399649,LRCX,2001-06-27,27.850000381469727
399650,LRCX,2001-06-28,28.780000686645508
399651,LRCX,2001-06-29,29.649999618530277
399652,LRCX,2001-07-02,29.34000015258789
399653,LRCX,2001-07-03,29.530000686645508
399654,LRCX,2001-07-05,28.690000534057617
399655,LRCX,2001-07-06,25.989999771118164
399656,LRCX,2001-07-09,26.049999237060547
399657,LRCX,2001-07-10,24.5
399658,LRCX,2001-07-11,25.07999992370605
399659,LRCX,2001-07-12,27.3799991607666
399660,LRCX,2001-07-13,27.049999237060547
399661,LRCX,2001-07-16,24.770000457763672
399662,LRCX,2001-07-17,25.71999931335449
399663,LRCX,2001-07-18,25.209999084472656
399664,LRCX,2001-07-19,26.59000015258789
399665,LRCX,2001-07-20,26.149999618530277
399666,LRCX,2001-07-23,26.030000686645508
399667,LRCX,2001-07-24,24.36000061035156
399668,LRCX,2001-07-25,25.739999771118164
399669,LRCX,2001-07-26,27.239999771118164
399670,LRCX,2001-07-27,28.07999992370605
399671,LRCX,2001-07-30,28.26000022888184
399672,LRCX,2001-07-31,27.989999771118164
399673,LRCX,2001-08-01,29.940000534057617
399674,LRCX,2001-08-02,30.459999084472656
399675,LRCX,2001-08-03,30.600000381469727
399676,LRCX,2001-08-06,29.46999931335449
399677,LRCX,2001-08-07,28.309999465942383
399678,LRCX,2001-08-08,27.01000022888184
399679,LRCX,2001-08-09,27.25
399680,LRCX,2001-08-10,27.61000061035156
399681,LRCX,2001-08-13,28.26000022888184
399682,LRCX,2001-08-14,28.270000457763672
399683,LRCX,2001-08-15,27.549999237060547
399684,LRCX,2001-08-16,28.38999938964844
399685,LRCX,2001-08-17,27.0
399686,LRCX,2001-08-20,27.3799991607666
399687,LRCX,2001-08-21,26.049999237060547
399688,LRCX,2001-08-22,27.280000686645508
399689,LRCX,2001-08-23,27.5
399690,LRCX,2001-08-24,28.549999237060547
399691,LRCX,2001-08-27,28.979999542236328
399692,LRCX,2001-08-28,28.420000076293945
399693,LRCX,2001-08-29,28.190000534057617
399694,LRCX,2001-08-30,27.799999237060547
399695,LRCX,2001-08-31,28.309999465942383
399696,LRCX,2001-09-04,26.959999084472656
399697,LRCX,2001-09-05,25.07999992370605
399698,LRCX,2001-09-06,24.18000030517578
399699,LRCX,2001-09-07,23.799999237060547
399700,LRCX,2001-09-10,22.850000381469727
399701,LRCX,2001-09-17,20.3700008392334
399702,LRCX,2001-09-18,18.75
399703,LRCX,2001-09-19,17.049999237060547
399704,LRCX,2001-09-20,17.09000015258789
399705,LRCX,2001-09-21,16.639999389648438
399706,LRCX,2001-09-24,17.950000762939453
399707,LRCX,2001-09-25,18.5
399708,LRCX,2001-09-26,17.049999237060547
399709,LRCX,2001-09-27,16.420000076293945
399710,LRCX,2001-09-28,16.950000762939453
399711,LRCX,2001-10-01,16.139999389648438
399712,LRCX,2001-10-02,16.0
399713,LRCX,2001-10-03,17.59000015258789
399714,LRCX,2001-10-04,18.809999465942383
399715,LRCX,2001-10-05,17.469999313354492
399716,LRCX,2001-10-08,18.700000762939453
399717,LRCX,2001-10-09,16.639999389648438
399718,LRCX,2001-10-10,17.850000381469727
399719,LRCX,2001-10-11,19.989999771118164
399720,LRCX,2001-10-12,19.93000030517578
399721,LRCX,2001-10-15,18.36000061035156
399722,LRCX,2001-10-16,18.690000534057617
399723,LRCX,2001-10-17,17.760000228881836
399724,LRCX,2001-10-18,17.56999969482422
399725,LRCX,2001-10-19,17.440000534057617
399726,LRCX,2001-10-22,18.799999237060547
399727,LRCX,2001-10-23,18.440000534057617
399728,LRCX,2001-10-24,19.5
399729,LRCX,2001-10-25,21.040000915527344
399730,LRCX,2001-10-26,20.540000915527344
399731,LRCX,2001-10-29,19.25
399732,LRCX,2001-10-30,18.32999992370605
399733,LRCX,2001-10-31,18.959999084472656
399734,LRCX,2001-11-01,20.670000076293945
399735,LRCX,2001-11-02,21.34000015258789
399736,LRCX,2001-11-05,21.75
399737,LRCX,2001-11-06,22.100000381469727
399738,LRCX,2001-11-07,22.290000915527344
399739,LRCX,2001-11-08,21.399999618530277
399740,LRCX,2001-11-09,21.270000457763672
399741,LRCX,2001-11-12,21.899999618530277
399742,LRCX,2001-11-13,22.940000534057617
399743,LRCX,2001-11-14,23.030000686645508
399744,LRCX,2001-11-15,22.56999969482422
399745,LRCX,2001-11-16,22.559999465942383
399746,LRCX,2001-11-19,22.200000762939453
399747,LRCX,2001-11-20,20.850000381469727
399748,LRCX,2001-11-21,21.0
399749,LRCX,2001-11-23,21.15999984741211
399750,LRCX,2001-11-26,22.51000022888184
399751,LRCX,2001-11-27,22.950000762939453
399752,LRCX,2001-11-28,22.200000762939453
399753,LRCX,2001-11-29,22.979999542236328
399754,LRCX,2001-11-30,21.920000076293945
399755,LRCX,2001-12-03,21.96999931335449
399756,LRCX,2001-12-04,23.40999984741211
399757,LRCX,2001-12-05,25.200000762939453
399758,LRCX,2001-12-06,25.399999618530277
399759,LRCX,2001-12-07,24.56999969482422
399760,LRCX,2001-12-10,23.899999618530277
399761,LRCX,2001-12-11,24.549999237060547
399762,LRCX,2001-12-12,24.850000381469727
399763,LRCX,2001-12-13,23.209999084472656
399764,LRCX,2001-12-14,23.59000015258789
399765,LRCX,2001-12-17,24.690000534057617
399766,LRCX,2001-12-18,24.68000030517578
399767,LRCX,2001-12-19,23.8799991607666
399768,LRCX,2001-12-20,23.61000061035156
399769,LRCX,2001-12-21,23.040000915527344
399770,LRCX,2001-12-24,22.790000915527344
399771,LRCX,2001-12-26,23.229999542236328
399772,LRCX,2001-12-27,23.709999084472656
399773,LRCX,2001-12-28,24.1299991607666
399774,LRCX,2001-12-31,23.21999931335449
399775,LRCX,2002-01-02,24.190000534057617
399776,LRCX,2002-01-03,26.07999992370605
399777,LRCX,2002-01-04,26.440000534057617
399778,LRCX,2002-01-07,26.13999938964844
399779,LRCX,2002-01-08,26.170000076293945
399780,LRCX,2002-01-09,26.190000534057617
399781,LRCX,2002-01-10,26.030000686645508
399782,LRCX,2002-01-11,25.780000686645508
399783,LRCX,2002-01-14,25.6299991607666
399784,LRCX,2002-01-15,25.32999992370605
399785,LRCX,2002-01-16,23.209999084472656
399786,LRCX,2002-01-17,22.88999938964844
399787,LRCX,2002-01-18,22.399999618530277
399788,LRCX,2002-01-22,21.36000061035156
399789,LRCX,2002-01-23,22.280000686645508
399790,LRCX,2002-01-24,22.299999237060547
399791,LRCX,2002-01-25,23.309999465942383
399792,LRCX,2002-01-28,23.40999984741211
399793,LRCX,2002-01-29,22.51000022888184
399794,LRCX,2002-01-30,23.049999237060547
399795,LRCX,2002-01-31,23.26000022888184
399796,LRCX,2002-02-01,22.82999992370605
399797,LRCX,2002-02-04,22.440000534057617
399798,LRCX,2002-02-05,22.399999618530277
399799,LRCX,2002-02-06,22.790000915527344
399800,LRCX,2002-02-07,21.40999984741211
399801,LRCX,2002-02-08,22.21999931335449
399802,LRCX,2002-02-11,23.06999969482422
399803,LRCX,2002-02-12,22.739999771118164
399804,LRCX,2002-02-13,24.049999237060547
399805,LRCX,2002-02-14,23.809999465942383
399806,LRCX,2002-02-15,23.530000686645508
399807,LRCX,2002-02-19,22.450000762939453
399808,LRCX,2002-02-20,22.6200008392334
399809,LRCX,2002-02-21,21.26000022888184
399810,LRCX,2002-02-22,20.799999237060547
399811,LRCX,2002-02-25,21.950000762939453
399812,LRCX,2002-02-26,22.09000015258789
399813,LRCX,2002-02-27,22.049999237060547
399814,LRCX,2002-02-28,21.63999938964844
399815,LRCX,2002-03-01,24.290000915527344
399816,LRCX,2002-03-04,25.850000381469727
399817,LRCX,2002-03-05,26.07999992370605
399818,LRCX,2002-03-06,26.43000030517578
399819,LRCX,2002-03-07,27.31999969482422
399820,LRCX,2002-03-08,28.8799991607666
399821,LRCX,2002-03-11,28.420000076293945
399822,LRCX,2002-03-12,27.549999237060547
399823,LRCX,2002-03-13,26.940000534057617
399824,LRCX,2002-03-14,26.600000381469727
399825,LRCX,2002-03-15,27.43000030517578
399826,LRCX,2002-03-18,28.299999237060547
399827,LRCX,2002-03-19,29.26000022888184
399828,LRCX,2002-03-20,28.38999938964844
399829,LRCX,2002-03-21,29.100000381469727
399830,LRCX,2002-03-22,28.489999771118164
399831,LRCX,2002-03-25,27.63999938964844
399832,LRCX,2002-03-26,28.040000915527344
399833,LRCX,2002-03-27,28.190000534057617
399834,LRCX,2002-03-28,29.31999969482422
399835,LRCX,2002-04-01,29.8700008392334
399836,LRCX,2002-04-02,28.96999931335449
399837,LRCX,2002-04-03,28.0
399838,LRCX,2002-04-04,28.06999969482422
399839,LRCX,2002-04-05,27.36000061035156
399840,LRCX,2002-04-08,27.25
399841,LRCX,2002-04-09,26.149999618530277
399842,LRCX,2002-04-10,26.43000030517578
399843,LRCX,2002-04-11,25.959999084472656
399844,LRCX,2002-04-12,26.200000762939453
399845,LRCX,2002-04-15,27.3700008392334
399846,LRCX,2002-04-16,28.700000762939453
399847,LRCX,2002-04-17,29.530000686645508
399848,LRCX,2002-04-18,28.450000762939453
399849,LRCX,2002-04-19,28.07999992370605
399850,LRCX,2002-04-22,27.82999992370605
399851,LRCX,2002-04-23,27.26000022888184
399852,LRCX,2002-04-24,26.3799991607666
399853,LRCX,2002-04-25,26.399999618530277
399854,LRCX,2002-04-26,25.170000076293945
399855,LRCX,2002-04-29,25.030000686645508
399856,LRCX,2002-04-30,25.65999984741211
399857,LRCX,2002-05-01,25.57999992370605
399858,LRCX,2002-05-02,24.57999992370605
399859,LRCX,2002-05-03,23.850000381469727
399860,LRCX,2002-05-06,23.450000762939453
399861,LRCX,2002-05-07,23.290000915527344
399862,LRCX,2002-05-08,25.530000686645508
399863,LRCX,2002-05-09,25.020000457763672
399864,LRCX,2002-05-10,24.309999465942383
399865,LRCX,2002-05-13,26.11000061035156
399866,LRCX,2002-05-14,27.200000762939453
399867,LRCX,2002-05-15,26.8799991607666
399868,LRCX,2002-05-16,27.31999969482422
399869,LRCX,2002-05-17,27.040000915527344
399870,LRCX,2002-05-20,26.56999969482422
399871,LRCX,2002-05-21,26.25
399872,LRCX,2002-05-22,25.84000015258789
399873,LRCX,2002-05-23,25.420000076293945
399874,LRCX,2002-05-24,24.01000022888184
399875,LRCX,2002-05-28,24.3799991607666
399876,LRCX,2002-05-29,23.350000381469727
399877,LRCX,2002-05-30,23.0
399878,LRCX,2002-05-31,22.739999771118164
399879,LRCX,2002-06-03,22.0
399880,LRCX,2002-06-04,22.280000686645508
399881,LRCX,2002-06-05,22.239999771118164
399882,LRCX,2002-06-06,21.3700008392334
399883,LRCX,2002-06-07,21.13999938964844
399884,LRCX,2002-06-10,20.979999542236328
399885,LRCX,2002-06-11,19.790000915527344
399886,LRCX,2002-06-12,19.979999542236328
399887,LRCX,2002-06-13,19.420000076293945
399888,LRCX,2002-06-14,19.290000915527344
399889,LRCX,2002-06-17,20.670000076293945
399890,LRCX,2002-06-18,20.06999969482422
399891,LRCX,2002-06-19,18.709999084472656
399892,LRCX,2002-06-20,17.989999771118164
399893,LRCX,2002-06-21,17.260000228881836
399894,LRCX,2002-06-24,18.34000015258789
399895,LRCX,2002-06-25,17.299999237060547
399896,LRCX,2002-06-26,17.5
399897,LRCX,2002-06-27,18.34000015258789
399898,LRCX,2002-06-28,17.979999542236328
399899,LRCX,2002-07-01,16.860000610351562
399900,LRCX,2002-07-02,15.850000381469728
399901,LRCX,2002-07-03,16.84000015258789
399902,LRCX,2002-07-05,18.290000915527344
399903,LRCX,2002-07-08,17.610000610351562
399904,LRCX,2002-07-09,16.389999389648438
399905,LRCX,2002-07-10,15.600000381469728
399906,LRCX,2002-07-11,16.81999969482422
399907,LRCX,2002-07-12,17.010000228881836
399908,LRCX,2002-07-15,17.329999923706055
399909,LRCX,2002-07-16,16.510000228881836
399910,LRCX,2002-07-17,16.459999084472656
399911,LRCX,2002-07-18,15.720000267028809
399912,LRCX,2002-07-19,15.970000267028809
399913,LRCX,2002-07-22,15.399999618530272
399914,LRCX,2002-07-23,13.949999809265137
399915,LRCX,2002-07-24,13.829999923706056
399916,LRCX,2002-07-25,11.859999656677246
399917,LRCX,2002-07-26,11.609999656677246
399918,LRCX,2002-07-29,12.739999771118164
399919,LRCX,2002-07-30,13.460000038146973
399920,LRCX,2002-07-31,12.300000190734863
399921,LRCX,2002-08-01,12.140000343322754
399922,LRCX,2002-08-02,11.65999984741211
399923,LRCX,2002-08-05,11.079999923706056
399924,LRCX,2002-08-06,11.970000267028809
399925,LRCX,2002-08-07,11.729999542236328
399926,LRCX,2002-08-08,12.899999618530272
399927,LRCX,2002-08-09,12.8100004196167
399928,LRCX,2002-08-12,12.399999618530272
399929,LRCX,2002-08-13,12.15999984741211
399930,LRCX,2002-08-14,12.770000457763672
399931,LRCX,2002-08-15,12.90999984741211
399932,LRCX,2002-08-16,14.239999771118164
399933,LRCX,2002-08-19,15.149999618530272
399934,LRCX,2002-08-20,14.09000015258789
399935,LRCX,2002-08-21,14.600000381469728
399936,LRCX,2002-08-22,14.579999923706056
399937,LRCX,2002-08-23,13.600000381469728
399938,LRCX,2002-08-26,13.829999923706056
399939,LRCX,2002-08-27,12.75
399940,LRCX,2002-08-28,11.920000076293944
399941,LRCX,2002-08-29,11.949999809265137
399942,LRCX,2002-08-30,11.630000114440918
399943,LRCX,2002-09-03,10.960000038146973
399944,LRCX,2002-09-04,11.039999961853027
399945,LRCX,2002-09-05,10.229999542236328
399946,LRCX,2002-09-06,10.989999771118164
399947,LRCX,2002-09-09,10.760000228881836
399948,LRCX,2002-09-10,11.5600004196167
399949,LRCX,2002-09-11,11.699999809265137
399950,LRCX,2002-09-12,11.100000381469728
399951,LRCX,2002-09-13,10.75
399952,LRCX,2002-09-16,10.25
399953,LRCX,2002-09-17,10.0600004196167
399954,LRCX,2002-09-18,9.989999771118164
399955,LRCX,2002-09-19,8.949999809265137
399956,LRCX,2002-09-20,9.279999732971191
399957,LRCX,2002-09-23,9.09000015258789
399958,LRCX,2002-09-24,9.239999771118164
399959,LRCX,2002-09-25,9.75
399960,LRCX,2002-09-26,9.350000381469728
399961,LRCX,2002-09-27,9.15999984741211
399962,LRCX,2002-09-30,8.899999618530273
399963,LRCX,2002-10-01,8.949999809265137
399964,LRCX,2002-10-02,9.079999923706056
399965,LRCX,2002-10-03,8.359999656677246
399966,LRCX,2002-10-04,7.590000152587891
399967,LRCX,2002-10-07,7.03000020980835
399968,LRCX,2002-10-08,7.03000020980835
399969,LRCX,2002-10-09,6.71999979019165
399970,LRCX,2002-10-10,7.489999771118164
399971,LRCX,2002-10-11,8.40999984741211
399972,LRCX,2002-10-14,8.350000381469727
399973,LRCX,2002-10-15,9.31999969482422
399974,LRCX,2002-10-16,8.6899995803833
399975,LRCX,2002-10-17,9.670000076293944
399976,LRCX,2002-10-18,11.130000114440918
399977,LRCX,2002-10-21,11.869999885559082
399978,LRCX,2002-10-22,10.5
399979,LRCX,2002-10-23,10.960000038146973
399980,LRCX,2002-10-24,10.8100004196167
399981,LRCX,2002-10-25,11.0600004196167
399982,LRCX,2002-10-28,11.31999969482422
399983,LRCX,2002-10-29,11.289999961853027
399984,LRCX,2002-10-30,13.050000190734863
399985,LRCX,2002-10-31,12.59000015258789
399986,LRCX,2002-11-01,13.460000038146973
399987,LRCX,2002-11-04,14.119999885559082
399988,LRCX,2002-11-05,13.4399995803833
399989,LRCX,2002-11-06,14.1899995803833
399990,LRCX,2002-11-07,12.529999732971191
399991,LRCX,2002-11-08,12.229999542236328
399992,LRCX,2002-11-11,11.3100004196167
399993,LRCX,2002-11-12,11.989999771118164
399994,LRCX,2002-11-13,11.960000038146973
399995,LRCX,2002-11-14,13.100000381469728
399996,LRCX,2002-11-15,13.119999885559082
399997,LRCX,2002-11-18,12.970000267028809
399998,LRCX,2002-11-19,12.920000076293944
399999,LRCX,2002-11-20,14.109999656677246
400000,LRCX,2002-11-21,15.34000015258789
400001,LRCX,2002-11-22,15.289999961853027
400002,LRCX,2002-11-25,16.25
400003,LRCX,2002-11-26,15.710000038146973
400004,LRCX,2002-11-27,17.15999984741211
400005,LRCX,2002-11-29,16.239999771118164
400006,LRCX,2002-12-02,16.25
400007,LRCX,2002-12-03,14.800000190734863
400008,LRCX,2002-12-04,13.300000190734863
400009,LRCX,2002-12-05,13.020000457763672
400010,LRCX,2002-12-06,12.720000267028809
400011,LRCX,2002-12-09,11.34000015258789
400012,LRCX,2002-12-10,12.5600004196167
400013,LRCX,2002-12-11,12.770000457763672
400014,LRCX,2002-12-12,12.609999656677246
400015,LRCX,2002-12-13,11.729999542236328
400016,LRCX,2002-12-16,12.479999542236328
400017,LRCX,2002-12-17,12.270000457763672
400018,LRCX,2002-12-18,10.890000343322754
400019,LRCX,2002-12-19,11.010000228881836
400020,LRCX,2002-12-20,11.220000267028809
400021,LRCX,2002-12-23,11.470000267028809
400022,LRCX,2002-12-24,11.380000114440918
400023,LRCX,2002-12-26,11.229999542236328
400024,LRCX,2002-12-27,11.100000381469728
400025,LRCX,2002-12-30,10.899999618530272
400026,LRCX,2002-12-31,10.800000190734863
400027,LRCX,2003-01-02,11.649999618530272
400028,LRCX,2003-01-03,11.510000228881836
400029,LRCX,2003-01-06,12.56999969482422
400030,LRCX,2003-01-07,12.710000038146973
400031,LRCX,2003-01-08,12.390000343322754
400032,LRCX,2003-01-09,13.229999542236328
400033,LRCX,2003-01-10,13.789999961853027
400034,LRCX,2003-01-13,13.460000038146973
400035,LRCX,2003-01-14,13.550000190734863
400036,LRCX,2003-01-15,12.859999656677246
400037,LRCX,2003-01-16,13.09000015258789
400038,LRCX,2003-01-17,12.329999923706056
400039,LRCX,2003-01-21,12.489999771118164
400040,LRCX,2003-01-22,12.140000343322754
400041,LRCX,2003-01-23,12.979999542236328
400042,LRCX,2003-01-24,12.300000190734863
400043,LRCX,2003-01-27,12.149999618530272
400044,LRCX,2003-01-28,12.390000343322754
400045,LRCX,2003-01-29,12.979999542236328
400046,LRCX,2003-01-30,12.079999923706056
400047,LRCX,2003-01-31,11.6899995803833
400048,LRCX,2003-02-03,11.850000381469728
400049,LRCX,2003-02-04,12.479999542236328
400050,LRCX,2003-02-05,12.369999885559082
400051,LRCX,2003-02-06,12.470000267028809
400052,LRCX,2003-02-07,12.279999732971191
400053,LRCX,2003-02-10,12.56999969482422
400054,LRCX,2003-02-11,12.380000114440918
400055,LRCX,2003-02-12,12.350000381469728
400056,LRCX,2003-02-13,11.949999809265137
400057,LRCX,2003-02-14,12.5600004196167
400058,LRCX,2003-02-18,13.31999969482422
400059,LRCX,2003-02-19,13.100000381469728
400060,LRCX,2003-02-20,13.59000015258789
400061,LRCX,2003-02-21,13.140000343322754
400062,LRCX,2003-02-24,13.15999984741211
400063,LRCX,2003-02-25,13.31999969482422
400064,LRCX,2003-02-26,12.770000457763672
400065,LRCX,2003-02-27,13.18000030517578
400066,LRCX,2003-02-28,13.329999923706056
400067,LRCX,2003-03-03,12.770000457763672
400068,LRCX,2003-03-04,12.43000030517578
400069,LRCX,2003-03-05,12.539999961853027
400070,LRCX,2003-03-06,12.34000015258789
400071,LRCX,2003-03-07,12.079999923706056
400072,LRCX,2003-03-10,11.720000267028809
400073,LRCX,2003-03-11,11.729999542236328
400074,LRCX,2003-03-12,11.84000015258789
400075,LRCX,2003-03-13,12.81999969482422
400076,LRCX,2003-03-14,12.460000038146973
400077,LRCX,2003-03-17,13.199999809265137
400078,LRCX,2003-03-18,13.3100004196167
400079,LRCX,2003-03-19,13.15999984741211
400080,LRCX,2003-03-20,13.289999961853027
400081,LRCX,2003-03-21,13.5600004196167
400082,LRCX,2003-03-24,12.829999923706056
400083,LRCX,2003-03-25,12.850000381469728
400084,LRCX,2003-03-26,12.760000228881836
400085,LRCX,2003-03-27,12.609999656677246
400086,LRCX,2003-03-28,12.09000015258789
400087,LRCX,2003-03-31,11.380000114440918
400088,LRCX,2003-04-01,11.520000457763672
400089,LRCX,2003-04-02,11.989999771118164
400090,LRCX,2003-04-03,12.25
400091,LRCX,2003-04-04,12.140000343322754
400092,LRCX,2003-04-07,12.5600004196167
400093,LRCX,2003-04-08,11.880000114440918
400094,LRCX,2003-04-09,11.43000030517578
400095,LRCX,2003-04-10,11.399999618530272
400096,LRCX,2003-04-11,11.100000381469728
400097,LRCX,2003-04-14,11.100000381469728
400098,LRCX,2003-04-15,11.43000030517578
400099,LRCX,2003-04-16,11.699999809265137
400100,LRCX,2003-04-17,13.40999984741211
400101,LRCX,2003-04-21,13.75
400102,LRCX,2003-04-22,14.34000015258789
400103,LRCX,2003-04-23,14.399999618530272
400104,LRCX,2003-04-24,14.15999984741211
400105,LRCX,2003-04-25,13.510000228881836
400106,LRCX,2003-04-28,13.949999809265137
400107,LRCX,2003-04-29,14.8100004196167
400108,LRCX,2003-04-30,14.68000030517578
400109,LRCX,2003-05-01,15.09000015258789
400110,LRCX,2003-05-02,15.59000015258789
400111,LRCX,2003-05-05,15.640000343322754
400112,LRCX,2003-05-06,15.850000381469728
400113,LRCX,2003-05-07,15.729999542236328
400114,LRCX,2003-05-08,15.460000038146973
400115,LRCX,2003-05-09,16.209999084472656
400116,LRCX,2003-05-12,16.65999984741211
400117,LRCX,2003-05-13,16.479999542236328
400118,LRCX,2003-05-14,16.6200008392334
400119,LRCX,2003-05-15,16.270000457763672
400120,LRCX,2003-05-16,15.75
400121,LRCX,2003-05-19,15.0
400122,LRCX,2003-05-20,15.09000015258789
400123,LRCX,2003-05-21,15.25
400124,LRCX,2003-05-22,15.6899995803833
400125,LRCX,2003-05-23,15.550000190734863
400126,LRCX,2003-05-27,16.559999465942383
400127,LRCX,2003-05-28,16.520000457763672
400128,LRCX,2003-05-29,17.0
400129,LRCX,2003-05-30,17.850000381469727
400130,LRCX,2003-06-02,17.940000534057617
400131,LRCX,2003-06-03,18.25
400132,LRCX,2003-06-04,18.850000381469727
400133,LRCX,2003-06-05,19.290000915527344
400134,LRCX,2003-06-06,19.11000061035156
400135,LRCX,2003-06-09,18.239999771118164
400136,LRCX,2003-06-10,17.950000762939453
400137,LRCX,2003-06-11,18.11000061035156
400138,LRCX,2003-06-12,18.65999984741211
400139,LRCX,2003-06-13,17.760000228881836
400140,LRCX,2003-06-16,18.25
400141,LRCX,2003-06-17,18.549999237060547
400142,LRCX,2003-06-18,18.93000030517578
400143,LRCX,2003-06-19,18.5
400144,LRCX,2003-06-20,17.729999542236328
400145,LRCX,2003-06-23,17.579999923706055
400146,LRCX,2003-06-24,17.450000762939453
400147,LRCX,2003-06-25,17.799999237060547
400148,LRCX,2003-06-26,18.559999465942383
400149,LRCX,2003-06-27,18.479999542236328
400150,LRCX,2003-06-30,18.209999084472656
400151,LRCX,2003-07-01,18.520000457763672
400152,LRCX,2003-07-02,18.920000076293945
400153,LRCX,2003-07-03,18.65999984741211
400154,LRCX,2003-07-07,20.059999465942383
400155,LRCX,2003-07-08,20.559999465942383
400156,LRCX,2003-07-09,21.34000015258789
400157,LRCX,2003-07-10,20.40999984741211
400158,LRCX,2003-07-11,19.940000534057617
400159,LRCX,2003-07-14,20.920000076293945
400160,LRCX,2003-07-15,22.309999465942383
400161,LRCX,2003-07-16,21.88999938964844
400162,LRCX,2003-07-17,20.82999992370605
400163,LRCX,2003-07-18,20.959999084472656
400164,LRCX,2003-07-21,20.290000915527344
400165,LRCX,2003-07-22,21.34000015258789
400166,LRCX,2003-07-23,21.790000915527344
400167,LRCX,2003-07-24,21.56999969482422
400168,LRCX,2003-07-25,21.63999938964844
400169,LRCX,2003-07-28,22.63999938964844
400170,LRCX,2003-07-29,22.11000061035156
400171,LRCX,2003-07-30,21.670000076293945
400172,LRCX,2003-07-31,21.790000915527344
400173,LRCX,2003-08-01,21.700000762939453
400174,LRCX,2003-08-04,21.979999542236328
400175,LRCX,2003-08-05,21.200000762939453
400176,LRCX,2003-08-06,20.729999542236328
400177,LRCX,2003-08-07,20.5
400178,LRCX,2003-08-08,19.07999992370605
400179,LRCX,2003-08-11,20.040000915527344
400180,LRCX,2003-08-12,20.81999969482422
400181,LRCX,2003-08-13,21.6299991607666
400182,LRCX,2003-08-14,21.790000915527344
400183,LRCX,2003-08-15,21.739999771118164
400184,LRCX,2003-08-18,23.38999938964844
400185,LRCX,2003-08-19,23.56999969482422
400186,LRCX,2003-08-20,24.0
400187,LRCX,2003-08-21,24.790000915527344
400188,LRCX,2003-08-22,24.57999992370605
400189,LRCX,2003-08-25,24.399999618530277
400190,LRCX,2003-08-26,24.229999542236328
400191,LRCX,2003-08-27,25.57999992370605
400192,LRCX,2003-08-28,25.799999237060547
400193,LRCX,2003-08-29,25.61000061035156
400194,LRCX,2003-09-02,25.350000381469727
400195,LRCX,2003-09-03,25.06999969482422
400196,LRCX,2003-09-04,25.489999771118164
400197,LRCX,2003-09-05,26.0
400198,LRCX,2003-09-08,26.549999237060547
400199,LRCX,2003-09-09,26.34000015258789
400200,LRCX,2003-09-10,24.299999237060547
400201,LRCX,2003-09-11,24.71999931335449
400202,LRCX,2003-09-12,25.18000030517578
400203,LRCX,2003-09-15,24.959999084472656
400204,LRCX,2003-09-16,25.600000381469727
400205,LRCX,2003-09-17,25.31999969482422
400206,LRCX,2003-09-18,24.899999618530277
400207,LRCX,2003-09-19,24.979999542236328
400208,LRCX,2003-09-22,23.989999771118164
400209,LRCX,2003-09-23,24.350000381469727
400210,LRCX,2003-09-24,22.93000030517578
400211,LRCX,2003-09-25,22.670000076293945
400212,LRCX,2003-09-26,22.809999465942383
400213,LRCX,2003-09-29,23.399999618530277
400214,LRCX,2003-09-30,22.229999542236328
400215,LRCX,2003-10-01,22.950000762939453
400216,LRCX,2003-10-02,22.899999618530277
400217,LRCX,2003-10-03,24.3799991607666
400218,LRCX,2003-10-06,24.71999931335449
400219,LRCX,2003-10-07,25.729999542236328
400220,LRCX,2003-10-08,25.780000686645508
400221,LRCX,2003-10-09,25.940000534057617
400222,LRCX,2003-10-10,26.239999771118164
400223,LRCX,2003-10-13,27.07999992370605
400224,LRCX,2003-10-14,27.51000022888184
400225,LRCX,2003-10-15,27.63999938964844
400226,LRCX,2003-10-16,27.540000915527344
400227,LRCX,2003-10-17,26.149999618530277
400228,LRCX,2003-10-20,26.350000381469727
400229,LRCX,2003-10-21,27.059999465942383
400230,LRCX,2003-10-22,26.170000076293945
400231,LRCX,2003-10-23,25.299999237060547
400232,LRCX,2003-10-24,25.15999984741211
400233,LRCX,2003-10-27,25.309999465942383
400234,LRCX,2003-10-28,28.989999771118164
400235,LRCX,2003-10-29,29.01000022888184
400236,LRCX,2003-10-30,29.059999465942383
400237,LRCX,2003-10-31,28.75
400238,LRCX,2003-11-03,29.790000915527344
400239,LRCX,2003-11-04,29.809999465942383
400240,LRCX,2003-11-05,30.520000457763672
400241,LRCX,2003-11-06,30.799999237060547
400242,LRCX,2003-11-07,30.76000022888184
400243,LRCX,2003-11-10,30.11000061035156
400244,LRCX,2003-11-11,29.93000030517578
400245,LRCX,2003-11-12,31.36000061035156
400246,LRCX,2003-11-13,30.90999984741211
400247,LRCX,2003-11-14,29.75
400248,LRCX,2003-11-17,29.88999938964844
400249,LRCX,2003-11-18,29.1299991607666
400250,LRCX,2003-11-19,29.170000076293945
400251,LRCX,2003-11-20,28.8700008392334
400252,LRCX,2003-11-21,29.489999771118164
400253,LRCX,2003-11-24,30.770000457763672
400254,LRCX,2003-11-25,30.8700008392334
400255,LRCX,2003-11-26,31.100000381469727
400256,LRCX,2003-11-28,31.959999084472656
400257,LRCX,2003-12-01,32.20000076293945
400258,LRCX,2003-12-02,32.95000076293945
400259,LRCX,2003-12-03,32.790000915527344
400260,LRCX,2003-12-04,32.849998474121094
400261,LRCX,2003-12-05,31.459999084472656
400262,LRCX,2003-12-08,31.399999618530277
400263,LRCX,2003-12-09,30.229999542236328
400264,LRCX,2003-12-10,29.940000534057617
400265,LRCX,2003-12-11,31.32999992370605
400266,LRCX,2003-12-12,32.36000061035156
400267,LRCX,2003-12-15,30.75
400268,LRCX,2003-12-16,30.850000381469727
400269,LRCX,2003-12-17,30.76000022888184
400270,LRCX,2003-12-18,32.040000915527344
400271,LRCX,2003-12-19,31.709999084472656
400272,LRCX,2003-12-22,31.43000030517578
400273,LRCX,2003-12-23,32.0
400274,LRCX,2003-12-24,31.71999931335449
400275,LRCX,2003-12-26,31.6200008392334
400276,LRCX,2003-12-29,32.689998626708984
400277,LRCX,2003-12-30,32.880001068115234
400278,LRCX,2003-12-31,32.29999923706055
400279,LRCX,2004-01-02,31.709999084472656
400280,LRCX,2004-01-05,33.86000061035156
400281,LRCX,2004-01-06,33.68000030517578
400282,LRCX,2004-01-07,33.400001525878906
400283,LRCX,2004-01-08,33.869998931884766
400284,LRCX,2004-01-09,34.58000183105469
400285,LRCX,2004-01-12,35.400001525878906
400286,LRCX,2004-01-13,34.29999923706055
400287,LRCX,2004-01-14,33.470001220703125
400288,LRCX,2004-01-15,33.79999923706055
400289,LRCX,2004-01-16,34.2400016784668
400290,LRCX,2004-01-20,34.68000030517578
400291,LRCX,2004-01-21,33.650001525878906
400292,LRCX,2004-01-22,32.02000045776367
400293,LRCX,2004-01-23,29.059999465942383
400294,LRCX,2004-01-26,28.450000762939453
400295,LRCX,2004-01-27,27.26000022888184
400296,LRCX,2004-01-28,27.559999465942383
400297,LRCX,2004-01-29,26.51000022888184
400298,LRCX,2004-01-30,26.600000381469727
400299,LRCX,2004-02-02,26.3700008392334
400300,LRCX,2004-02-03,26.56999969482422
400301,LRCX,2004-02-04,25.82999992370605
400302,LRCX,2004-02-05,26.1200008392334
400303,LRCX,2004-02-06,27.420000076293945
400304,LRCX,2004-02-09,27.280000686645508
400305,LRCX,2004-02-10,27.100000381469727
400306,LRCX,2004-02-11,27.65999984741211
400307,LRCX,2004-02-12,27.559999465942383
400308,LRCX,2004-02-13,27.43000030517578
400309,LRCX,2004-02-17,28.0
400310,LRCX,2004-02-18,28.13999938964844
400311,LRCX,2004-02-19,27.15999984741211
400312,LRCX,2004-02-20,26.25
400313,LRCX,2004-02-23,24.989999771118164
400314,LRCX,2004-02-24,24.520000457763672
400315,LRCX,2004-02-25,24.920000076293945
400316,LRCX,2004-02-26,25.3799991607666
400317,LRCX,2004-02-27,25.56999969482422
400318,LRCX,2004-03-01,26.3700008392334
400319,LRCX,2004-03-02,26.31999969482422
400320,LRCX,2004-03-03,25.530000686645508
400321,LRCX,2004-03-04,26.239999771118164
400322,LRCX,2004-03-05,25.059999465942383
400323,LRCX,2004-03-08,23.82999992370605
400324,LRCX,2004-03-09,23.3799991607666
400325,LRCX,2004-03-10,23.780000686645508
400326,LRCX,2004-03-11,24.11000061035156
400327,LRCX,2004-03-12,24.8799991607666
400328,LRCX,2004-03-15,23.76000022888184
400329,LRCX,2004-03-16,24.059999465942383
400330,LRCX,2004-03-17,24.57999992370605
400331,LRCX,2004-03-18,24.09000015258789
400332,LRCX,2004-03-19,23.440000534057617
400333,LRCX,2004-03-22,22.90999984741211
400334,LRCX,2004-03-23,23.1200008392334
400335,LRCX,2004-03-24,24.13999938964844
400336,LRCX,2004-03-25,24.950000762939453
400337,LRCX,2004-03-26,25.07999992370605
400338,LRCX,2004-03-29,25.209999084472656
400339,LRCX,2004-03-30,25.31999969482422
400340,LRCX,2004-03-31,25.1200008392334
400341,LRCX,2004-04-01,25.71999931335449
400342,LRCX,2004-04-02,26.989999771118164
400343,LRCX,2004-04-05,27.13999938964844
400344,LRCX,2004-04-06,26.309999465942383
400345,LRCX,2004-04-07,26.440000534057617
400346,LRCX,2004-04-08,26.65999984741211
400347,LRCX,2004-04-12,27.100000381469727
400348,LRCX,2004-04-13,26.84000015258789
400349,LRCX,2004-04-14,26.81999969482422
400350,LRCX,2004-04-15,25.32999992370605
400351,LRCX,2004-04-16,24.709999084472656
400352,LRCX,2004-04-19,25.46999931335449
400353,LRCX,2004-04-20,24.5
400354,LRCX,2004-04-21,24.65999984741211
400355,LRCX,2004-04-22,24.520000457763672
400356,LRCX,2004-04-23,25.06999969482422
400357,LRCX,2004-04-26,24.530000686645508
400358,LRCX,2004-04-27,23.86000061035156
400359,LRCX,2004-04-28,23.59000015258789
400360,LRCX,2004-04-29,22.07999992370605
400361,LRCX,2004-04-30,22.06999969482422
400362,LRCX,2004-05-03,21.729999542236328
400363,LRCX,2004-05-04,22.09000015258789
400364,LRCX,2004-05-05,22.239999771118164
400365,LRCX,2004-05-06,22.100000381469727
400366,LRCX,2004-05-07,22.09000015258789
400367,LRCX,2004-05-10,22.100000381469727
400368,LRCX,2004-05-11,23.040000915527344
400369,LRCX,2004-05-12,22.450000762939453
400370,LRCX,2004-05-13,22.149999618530277
400371,LRCX,2004-05-14,21.8700008392334
400372,LRCX,2004-05-17,21.3700008392334
400373,LRCX,2004-05-18,22.149999618530277
400374,LRCX,2004-05-19,22.46999931335449
400375,LRCX,2004-05-20,22.200000762939453
400376,LRCX,2004-05-21,22.549999237060547
400377,LRCX,2004-05-24,22.770000457763672
400378,LRCX,2004-05-25,23.540000915527344
400379,LRCX,2004-05-26,23.899999618530277
400380,LRCX,2004-05-27,24.540000915527344
400381,LRCX,2004-05-28,25.1299991607666
400382,LRCX,2004-06-01,24.940000534057617
400383,LRCX,2004-06-02,24.270000457763672
400384,LRCX,2004-06-03,23.520000457763672
400385,LRCX,2004-06-04,24.270000457763672
400386,LRCX,2004-06-07,25.170000076293945
400387,LRCX,2004-06-08,24.88999938964844
400388,LRCX,2004-06-09,24.100000381469727
400389,LRCX,2004-06-10,24.350000381469727
400390,LRCX,2004-06-14,23.920000076293945
400391,LRCX,2004-06-15,24.780000686645508
400392,LRCX,2004-06-16,24.399999618530277
400393,LRCX,2004-06-17,23.459999084472656
400394,LRCX,2004-06-18,23.459999084472656
400395,LRCX,2004-06-21,23.36000061035156
400396,LRCX,2004-06-22,24.63999938964844
400397,LRCX,2004-06-23,25.049999237060547
400398,LRCX,2004-06-24,25.200000762939453
400399,LRCX,2004-06-25,25.959999084472656
400400,LRCX,2004-06-28,25.51000022888184
400401,LRCX,2004-06-29,26.32999992370605
400402,LRCX,2004-06-30,26.799999237060547
400403,LRCX,2004-07-01,25.270000457763672
400404,LRCX,2004-07-02,24.479999542236328
400405,LRCX,2004-07-06,23.6299991607666
400406,LRCX,2004-07-07,24.06999969482422
400407,LRCX,2004-07-08,24.440000534057617
400408,LRCX,2004-07-09,25.020000457763672
400409,LRCX,2004-07-12,24.26000022888184
400410,LRCX,2004-07-13,23.920000076293945
400411,LRCX,2004-07-14,21.399999618530277
400412,LRCX,2004-07-15,21.450000762939453
400413,LRCX,2004-07-16,20.709999084472656
400414,LRCX,2004-07-19,20.82999992370605
400415,LRCX,2004-07-20,21.3700008392334
400416,LRCX,2004-07-21,19.799999237060547
400417,LRCX,2004-07-22,23.71999931335449
400418,LRCX,2004-07-23,22.63999938964844
400419,LRCX,2004-07-26,22.420000076293945
400420,LRCX,2004-07-27,23.030000686645508
400421,LRCX,2004-07-28,22.71999931335449
400422,LRCX,2004-07-29,23.479999542236328
400423,LRCX,2004-07-30,23.850000381469727
400424,LRCX,2004-08-02,23.790000915527344
400425,LRCX,2004-08-03,22.489999771118164
400426,LRCX,2004-08-04,22.81999969482422
400427,LRCX,2004-08-05,22.11000061035156
400428,LRCX,2004-08-06,21.399999618530277
400429,LRCX,2004-08-09,21.59000015258789
400430,LRCX,2004-08-10,22.049999237060547
400431,LRCX,2004-08-11,20.770000457763672
400432,LRCX,2004-08-12,20.100000381469727
400433,LRCX,2004-08-13,19.950000762939453
400434,LRCX,2004-08-16,20.420000076293945
400435,LRCX,2004-08-17,21.01000022888184
400436,LRCX,2004-08-18,22.200000762939453
400437,LRCX,2004-08-19,21.799999237060547
400438,LRCX,2004-08-20,22.09000015258789
400439,LRCX,2004-08-23,22.31999969482422
400440,LRCX,2004-08-24,21.479999542236328
400441,LRCX,2004-08-25,22.01000022888184
400442,LRCX,2004-08-26,22.049999237060547
400443,LRCX,2004-08-27,22.36000061035156
400444,LRCX,2004-08-30,21.75
400445,LRCX,2004-08-31,21.549999237060547
400446,LRCX,2004-09-01,21.59000015258789
400447,LRCX,2004-09-02,21.57999992370605
400448,LRCX,2004-09-03,20.1299991607666
400449,LRCX,2004-09-07,20.13999938964844
400450,LRCX,2004-09-08,20.01000022888184
400451,LRCX,2004-09-09,21.239999771118164
400452,LRCX,2004-09-10,22.15999984741211
400453,LRCX,2004-09-13,22.90999984741211
400454,LRCX,2004-09-14,23.100000381469727
400455,LRCX,2004-09-15,22.25
400456,LRCX,2004-09-16,22.149999618530277
400457,LRCX,2004-09-17,22.46999931335449
400458,LRCX,2004-09-20,23.030000686645508
400459,LRCX,2004-09-21,23.11000061035156
400460,LRCX,2004-09-22,22.18000030517578
400461,LRCX,2004-09-23,22.34000015258789
400462,LRCX,2004-09-24,21.65999984741211
400463,LRCX,2004-09-27,21.290000915527344
400464,LRCX,2004-09-28,21.21999931335449
400465,LRCX,2004-09-29,21.520000457763672
400466,LRCX,2004-09-30,21.8799991607666
400467,LRCX,2004-10-01,22.6200008392334
400468,LRCX,2004-10-04,23.21999931335449
400469,LRCX,2004-10-05,23.15999984741211
400470,LRCX,2004-10-06,22.950000762939453
400471,LRCX,2004-10-07,22.46999931335449
400472,LRCX,2004-10-08,21.6200008392334
400473,LRCX,2004-10-11,21.93000030517578
400474,LRCX,2004-10-12,21.700000762939453
400475,LRCX,2004-10-13,22.59000015258789
400476,LRCX,2004-10-14,21.729999542236328
400477,LRCX,2004-10-15,21.75
400478,LRCX,2004-10-18,22.18000030517578
400479,LRCX,2004-10-19,22.40999984741211
400480,LRCX,2004-10-20,23.299999237060547
400481,LRCX,2004-10-21,24.170000076293945
400482,LRCX,2004-10-22,23.88999938964844
400483,LRCX,2004-10-25,24.63999938964844
400484,LRCX,2004-10-26,24.6299991607666
400485,LRCX,2004-10-27,25.690000534057617
400486,LRCX,2004-10-28,25.90999984741211
400487,LRCX,2004-10-29,26.030000686645508
400488,LRCX,2004-11-01,26.18000030517578
400489,LRCX,2004-11-02,26.309999465942383
400490,LRCX,2004-11-03,25.700000762939453
400491,LRCX,2004-11-04,25.3799991607666
400492,LRCX,2004-11-05,26.13999938964844
400493,LRCX,2004-11-08,25.979999542236328
400494,LRCX,2004-11-09,25.90999984741211
400495,LRCX,2004-11-10,25.459999084472656
400496,LRCX,2004-11-11,25.96999931335449
400497,LRCX,2004-11-12,26.40999984741211
400498,LRCX,2004-11-15,27.1299991607666
400499,LRCX,2004-11-16,27.059999465942383
400500,LRCX,2004-11-17,27.690000534057617
400501,LRCX,2004-11-18,28.049999237060547
400502,LRCX,2004-11-19,26.940000534057617
400503,LRCX,2004-11-22,26.920000076293945
400504,LRCX,2004-11-23,26.420000076293945
400505,LRCX,2004-11-24,26.81999969482422
400506,LRCX,2004-11-26,26.63999938964844
400507,LRCX,2004-11-29,26.36000061035156
400508,LRCX,2004-11-30,26.01000022888184
400509,LRCX,2004-12-01,28.1200008392334
400510,LRCX,2004-12-02,28.270000457763672
400511,LRCX,2004-12-03,29.25
400512,LRCX,2004-12-06,29.399999618530277
400513,LRCX,2004-12-07,28.56999969482422
400514,LRCX,2004-12-08,28.1200008392334
400515,LRCX,2004-12-09,27.75
400516,LRCX,2004-12-10,28.059999465942383
400517,LRCX,2004-12-13,28.489999771118164
400518,LRCX,2004-12-14,28.850000381469727
400519,LRCX,2004-12-15,29.059999465942383
400520,LRCX,2004-12-16,28.600000381469727
400521,LRCX,2004-12-17,28.6299991607666
400522,LRCX,2004-12-20,28.13999938964844
400523,LRCX,2004-12-21,28.549999237060547
400524,LRCX,2004-12-22,28.229999542236328
400525,LRCX,2004-12-23,28.18000030517578
400526,LRCX,2004-12-27,27.71999931335449
400527,LRCX,2004-12-28,27.729999542236328
400528,LRCX,2004-12-29,28.350000381469727
400529,LRCX,2004-12-30,28.75
400530,LRCX,2004-12-31,28.90999984741211
400531,LRCX,2005-01-03,27.790000915527344
400532,LRCX,2005-01-04,26.790000915527344
400533,LRCX,2005-01-05,25.8799991607666
400534,LRCX,2005-01-06,25.690000534057617
400535,LRCX,2005-01-07,25.770000457763672
400536,LRCX,2005-01-10,25.899999618530277
400537,LRCX,2005-01-11,25.56999969482422
400538,LRCX,2005-01-12,26.670000076293945
400539,LRCX,2005-01-13,26.350000381469727
400540,LRCX,2005-01-14,27.200000762939453
400541,LRCX,2005-01-18,27.229999542236328
400542,LRCX,2005-01-19,26.200000762939453
400543,LRCX,2005-01-20,26.32999992370605
400544,LRCX,2005-01-21,26.71999931335449
400545,LRCX,2005-01-24,25.540000915527344
400546,LRCX,2005-01-25,26.100000381469727
400547,LRCX,2005-01-26,26.489999771118164
400548,LRCX,2005-01-27,27.149999618530277
400549,LRCX,2005-01-28,26.600000381469727
400550,LRCX,2005-01-31,26.76000022888184
400551,LRCX,2005-02-01,27.09000015258789
400552,LRCX,2005-02-02,27.26000022888184
400553,LRCX,2005-02-03,27.350000381469727
400554,LRCX,2005-02-04,28.959999084472656
400555,LRCX,2005-02-07,28.700000762939453
400556,LRCX,2005-02-08,29.850000381469727
400557,LRCX,2005-02-09,28.790000915527344
400558,LRCX,2005-02-10,29.0
400559,LRCX,2005-02-11,29.82999992370605
400560,LRCX,2005-02-14,30.200000762939453
400561,LRCX,2005-02-15,30.739999771118164
400562,LRCX,2005-02-16,30.57999992370605
400563,LRCX,2005-02-17,29.989999771118164
400564,LRCX,2005-02-18,30.020000457763672
400565,LRCX,2005-02-22,29.809999465942383
400566,LRCX,2005-02-23,29.479999542236328
400567,LRCX,2005-02-24,31.290000915527344
400568,LRCX,2005-02-25,31.979999542236328
400569,LRCX,2005-02-28,31.440000534057617
400570,LRCX,2005-03-01,31.8799991607666
400571,LRCX,2005-03-02,31.40999984741211
400572,LRCX,2005-03-03,29.950000762939453
400573,LRCX,2005-03-04,29.6299991607666
400574,LRCX,2005-03-07,29.8799991607666
400575,LRCX,2005-03-08,29.51000022888184
400576,LRCX,2005-03-09,29.209999084472656
400577,LRCX,2005-03-10,29.13999938964844
400578,LRCX,2005-03-11,28.61000061035156
400579,LRCX,2005-03-14,28.670000076293945
400580,LRCX,2005-03-15,27.90999984741211
400581,LRCX,2005-03-16,27.299999237060547
400582,LRCX,2005-03-17,27.690000534057617
400583,LRCX,2005-03-18,27.520000457763672
400584,LRCX,2005-03-21,27.88999938964844
400585,LRCX,2005-03-22,27.780000686645508
400586,LRCX,2005-03-23,27.950000762939453
400587,LRCX,2005-03-24,28.280000686645508
400588,LRCX,2005-03-28,27.899999618530277
400589,LRCX,2005-03-29,27.81999969482422
400590,LRCX,2005-03-30,28.540000915527344
400591,LRCX,2005-03-31,28.86000061035156
400592,LRCX,2005-04-01,28.459999084472656
400593,LRCX,2005-04-04,28.030000686645508
400594,LRCX,2005-04-05,27.440000534057617
400595,LRCX,2005-04-06,27.5
400596,LRCX,2005-04-07,27.809999465942383
400597,LRCX,2005-04-08,28.0
400598,LRCX,2005-04-11,27.61000061035156
400599,LRCX,2005-04-12,27.780000686645508
400600,LRCX,2005-04-13,26.09000015258789
400601,LRCX,2005-04-14,26.3799991607666
400602,LRCX,2005-04-15,25.8700008392334
400603,LRCX,2005-04-18,26.3700008392334
400604,LRCX,2005-04-19,27.01000022888184
400605,LRCX,2005-04-20,26.229999542236328
400606,LRCX,2005-04-21,27.40999984741211
400607,LRCX,2005-04-22,26.88999938964844
400608,LRCX,2005-04-25,27.26000022888184
400609,LRCX,2005-04-26,26.780000686645508
400610,LRCX,2005-04-27,26.979999542236328
400611,LRCX,2005-04-28,26.229999542236328
400612,LRCX,2005-04-29,25.649999618530277
400613,LRCX,2005-05-02,25.979999542236328
400614,LRCX,2005-05-03,26.1299991607666
400615,LRCX,2005-05-04,26.68000030517578
400616,LRCX,2005-05-05,26.600000381469727
400617,LRCX,2005-05-06,26.59000015258789
400618,LRCX,2005-05-09,26.600000381469727
400619,LRCX,2005-05-10,26.479999542236328
400620,LRCX,2005-05-11,26.59000015258789
400621,LRCX,2005-05-12,26.479999542236328
400622,LRCX,2005-05-13,27.25
400623,LRCX,2005-05-16,27.46999931335449
400624,LRCX,2005-05-17,27.979999542236328
400625,LRCX,2005-05-18,28.38999938964844
400626,LRCX,2005-05-19,28.440000534057617
400627,LRCX,2005-05-20,28.940000534057617
400628,LRCX,2005-05-23,28.709999084472656
400629,LRCX,2005-05-24,29.549999237060547
400630,LRCX,2005-05-25,29.18000030517578
400631,LRCX,2005-05-26,29.88999938964844
400632,LRCX,2005-05-27,29.75
400633,LRCX,2005-05-31,30.649999618530277
400634,LRCX,2005-06-01,30.940000534057617
400635,LRCX,2005-06-02,31.780000686645508
400636,LRCX,2005-06-03,31.440000534057617
400637,LRCX,2005-06-06,31.200000762939453
400638,LRCX,2005-06-07,30.38999938964844
400639,LRCX,2005-06-08,30.75
400640,LRCX,2005-06-09,31.290000915527344
400641,LRCX,2005-06-10,30.700000762939453
400642,LRCX,2005-06-13,30.600000381469727
400643,LRCX,2005-06-14,30.229999542236328
400644,LRCX,2005-06-15,30.280000686645508
400645,LRCX,2005-06-16,30.309999465942383
400646,LRCX,2005-06-17,30.6299991607666
400647,LRCX,2005-06-20,30.200000762939453
400648,LRCX,2005-06-21,30.6299991607666
400649,LRCX,2005-06-22,30.88999938964844
400650,LRCX,2005-06-23,30.239999771118164
400651,LRCX,2005-06-24,28.8799991607666
400652,LRCX,2005-06-27,28.399999618530277
400653,LRCX,2005-06-28,28.799999237060547
400654,LRCX,2005-06-29,28.959999084472656
400655,LRCX,2005-06-30,28.950000762939453
400656,LRCX,2005-07-01,29.040000915527344
400657,LRCX,2005-07-05,28.989999771118164
400658,LRCX,2005-07-06,28.82999992370605
400659,LRCX,2005-07-07,29.0
400660,LRCX,2005-07-08,28.989999771118164
400661,LRCX,2005-07-11,29.540000915527344
400662,LRCX,2005-07-12,30.559999465942383
400663,LRCX,2005-07-13,30.770000457763672
400664,LRCX,2005-07-14,30.920000076293945
400665,LRCX,2005-07-15,30.520000457763672
400666,LRCX,2005-07-18,30.61000061035156
400667,LRCX,2005-07-19,31.100000381469727
400668,LRCX,2005-07-20,32.54999923706055
400669,LRCX,2005-07-21,29.709999084472656
400670,LRCX,2005-07-22,28.979999542236328
400671,LRCX,2005-07-25,28.670000076293945
400672,LRCX,2005-07-26,28.420000076293945
400673,LRCX,2005-07-27,28.149999618530277
400674,LRCX,2005-07-28,28.280000686645508
400675,LRCX,2005-07-29,28.450000762939453
400676,LRCX,2005-08-01,28.190000534057617
400677,LRCX,2005-08-02,29.100000381469727
400678,LRCX,2005-08-03,28.959999084472656
400679,LRCX,2005-08-04,28.959999084472656
400680,LRCX,2005-08-05,29.299999237060547
400681,LRCX,2005-08-08,29.11000061035156
400682,LRCX,2005-08-09,29.190000534057617
400683,LRCX,2005-08-10,28.479999542236328
400684,LRCX,2005-08-11,28.989999771118164
400685,LRCX,2005-08-12,28.709999084472656
400686,LRCX,2005-08-15,29.15999984741211
400687,LRCX,2005-08-16,28.440000534057617
400688,LRCX,2005-08-17,29.34000015258789
400689,LRCX,2005-08-18,29.309999465942383
400690,LRCX,2005-08-19,29.40999984741211
400691,LRCX,2005-08-22,30.07999992370605
400692,LRCX,2005-08-23,29.93000030517578
400693,LRCX,2005-08-24,29.770000457763672
400694,LRCX,2005-08-25,30.06999969482422
400695,LRCX,2005-08-26,29.86000061035156
400696,LRCX,2005-08-29,31.200000762939453
400697,LRCX,2005-08-30,31.38999938964844
400698,LRCX,2005-08-31,31.700000762939453
400699,LRCX,2005-09-01,30.36000061035156
400700,LRCX,2005-09-02,30.1299991607666
400701,LRCX,2005-09-06,30.450000762939453
400702,LRCX,2005-09-07,31.040000915527344
400703,LRCX,2005-09-08,30.959999084472656
400704,LRCX,2005-09-09,31.059999465942383
400705,LRCX,2005-09-12,31.3799991607666
400706,LRCX,2005-09-13,31.86000061035156
400707,LRCX,2005-09-14,31.1299991607666
400708,LRCX,2005-09-15,31.049999237060547
400709,LRCX,2005-09-16,30.63999938964844
400710,LRCX,2005-09-19,30.239999771118164
400711,LRCX,2005-09-20,29.899999618530277
400712,LRCX,2005-09-21,29.440000534057617
400713,LRCX,2005-09-22,29.649999618530277
400714,LRCX,2005-09-23,29.38999938964844
400715,LRCX,2005-09-26,28.979999542236328
400716,LRCX,2005-09-27,29.0
400717,LRCX,2005-09-28,28.96999931335449
400718,LRCX,2005-09-29,29.65999984741211
400719,LRCX,2005-09-30,30.46999931335449
400720,LRCX,2005-10-03,31.01000022888184
400721,LRCX,2005-10-04,30.899999618530277
400722,LRCX,2005-10-05,30.690000534057617
400723,LRCX,2005-10-06,30.26000022888184
400724,LRCX,2005-10-07,30.31999969482422
400725,LRCX,2005-10-10,30.290000915527344
400726,LRCX,2005-10-11,30.059999465942383
400727,LRCX,2005-10-12,30.200000762939453
400728,LRCX,2005-10-13,33.75
400729,LRCX,2005-10-14,33.439998626708984
400730,LRCX,2005-10-17,33.040000915527344
400731,LRCX,2005-10-18,33.11000061035156
400732,LRCX,2005-10-19,33.380001068115234
400733,LRCX,2005-10-20,33.689998626708984
400734,LRCX,2005-10-21,34.439998626708984
400735,LRCX,2005-10-24,34.33000183105469
400736,LRCX,2005-10-25,34.029998779296875
400737,LRCX,2005-10-26,33.29999923706055
400738,LRCX,2005-10-27,32.59000015258789
400739,LRCX,2005-10-28,32.959999084472656
400740,LRCX,2005-10-31,33.7400016784668
400741,LRCX,2005-11-01,33.70000076293945
400742,LRCX,2005-11-02,34.84000015258789
400743,LRCX,2005-11-03,35.400001525878906
400744,LRCX,2005-11-04,35.06999969482422
400745,LRCX,2005-11-07,35.81999969482422
400746,LRCX,2005-11-08,35.84000015258789
400747,LRCX,2005-11-09,37.540000915527344
400748,LRCX,2005-11-10,37.7599983215332
400749,LRCX,2005-11-11,37.16999816894531
400750,LRCX,2005-11-14,37.40999984741211
400751,LRCX,2005-11-15,37.83000183105469
400752,LRCX,2005-11-16,37.40999984741211
400753,LRCX,2005-11-17,37.56999969482422
400754,LRCX,2005-11-18,37.4900016784668
400755,LRCX,2005-11-21,37.0
400756,LRCX,2005-11-22,37.66999816894531
400757,LRCX,2005-11-23,37.5
400758,LRCX,2005-11-25,38.43999862670898
400759,LRCX,2005-11-28,37.060001373291016
400760,LRCX,2005-11-29,37.83000183105469
400761,LRCX,2005-11-30,37.54999923706055
400762,LRCX,2005-12-01,39.150001525878906
400763,LRCX,2005-12-02,37.75
400764,LRCX,2005-12-05,37.43000030517578
400765,LRCX,2005-12-06,38.09999847412109
400766,LRCX,2005-12-07,37.380001068115234
400767,LRCX,2005-12-08,36.43000030517578
400768,LRCX,2005-12-09,36.29999923706055
400769,LRCX,2005-12-12,36.9900016784668
400770,LRCX,2005-12-13,37.040000915527344
400771,LRCX,2005-12-14,36.77999877929688
400772,LRCX,2005-12-15,36.63999938964844
400773,LRCX,2005-12-16,36.02999877929688
400774,LRCX,2005-12-19,34.70000076293945
400775,LRCX,2005-12-20,35.15999984741211
400776,LRCX,2005-12-21,34.88999938964844
400777,LRCX,2005-12-22,36.77000045776367
400778,LRCX,2005-12-23,36.52999877929688
400779,LRCX,2005-12-27,35.900001525878906
400780,LRCX,2005-12-28,36.470001220703125
400781,LRCX,2005-12-29,36.4900016784668
400782,LRCX,2005-12-30,35.68000030517578
400783,LRCX,2006-01-03,36.68999862670898
400784,LRCX,2006-01-04,37.04999923706055
400785,LRCX,2006-01-05,37.7400016784668
400786,LRCX,2006-01-06,39.06999969482422
400787,LRCX,2006-01-09,39.459999084472656
400788,LRCX,2006-01-10,38.7599983215332
400789,LRCX,2006-01-11,39.650001525878906
400790,LRCX,2006-01-12,39.400001525878906
400791,LRCX,2006-01-13,38.290000915527344
400792,LRCX,2006-01-17,37.619998931884766
400793,LRCX,2006-01-18,38.31999969482422
400794,LRCX,2006-01-19,43.84999847412109
400795,LRCX,2006-01-20,42.02000045776367
400796,LRCX,2006-01-23,42.459999084472656
400797,LRCX,2006-01-24,44.209999084472656
400798,LRCX,2006-01-25,43.81999969482422
400799,LRCX,2006-01-26,45.45000076293945
400800,LRCX,2006-01-27,46.31999969482422
400801,LRCX,2006-01-30,46.86000061035156
400802,LRCX,2006-01-31,46.43000030517578
400803,LRCX,2006-02-01,46.88999938964844
400804,LRCX,2006-02-02,46.0099983215332
400805,LRCX,2006-02-03,46.22999954223633
400806,LRCX,2006-02-06,46.84999847412109
400807,LRCX,2006-02-07,46.34999847412109
400808,LRCX,2006-02-08,47.40999984741211
400809,LRCX,2006-02-09,47.08000183105469
400810,LRCX,2006-02-10,48.02999877929688
400811,LRCX,2006-02-13,46.45000076293945
400812,LRCX,2006-02-14,46.86000061035156
400813,LRCX,2006-02-15,47.7400016784668
400814,LRCX,2006-02-16,46.18999862670898
400815,LRCX,2006-02-17,44.619998931884766
400816,LRCX,2006-02-21,44.58000183105469
400817,LRCX,2006-02-22,44.130001068115234
400818,LRCX,2006-02-23,43.400001525878906
400819,LRCX,2006-02-24,43.75
400820,LRCX,2006-02-27,42.38999938964844
400821,LRCX,2006-02-28,43.09999847412109
400822,LRCX,2006-03-01,44.66999816894531
400823,LRCX,2006-03-02,44.9900016784668
400824,LRCX,2006-03-03,43.83000183105469
400825,LRCX,2006-03-06,43.130001068115234
400826,LRCX,2006-03-07,42.20000076293945
400827,LRCX,2006-03-08,41.79999923706055
400828,LRCX,2006-03-09,41.43999862670898
400829,LRCX,2006-03-10,40.959999084472656
400830,LRCX,2006-03-13,41.709999084472656
400831,LRCX,2006-03-14,43.63999938964844
400832,LRCX,2006-03-15,45.400001525878906
400833,LRCX,2006-03-16,42.900001525878906
400834,LRCX,2006-03-17,42.91999816894531
400835,LRCX,2006-03-20,43.09000015258789
400836,LRCX,2006-03-21,42.20000076293945
400837,LRCX,2006-03-22,42.130001068115234
400838,LRCX,2006-03-23,42.630001068115234
400839,LRCX,2006-03-24,43.66999816894531
400840,LRCX,2006-03-27,43.16999816894531
400841,LRCX,2006-03-28,42.02000045776367
400842,LRCX,2006-03-29,43.04999923706055
400843,LRCX,2006-03-30,43.130001068115234
400844,LRCX,2006-03-31,43.0
400845,LRCX,2006-04-03,43.290000915527344
400846,LRCX,2006-04-04,42.38999938964844
400847,LRCX,2006-04-05,43.97999954223633
400848,LRCX,2006-04-06,45.56999969482422
400849,LRCX,2006-04-07,45.27999877929688
400850,LRCX,2006-04-10,44.63999938964844
400851,LRCX,2006-04-11,44.790000915527344
400852,LRCX,2006-04-12,44.709999084472656
400853,LRCX,2006-04-13,46.77000045776367
400854,LRCX,2006-04-17,45.130001068115234
400855,LRCX,2006-04-18,46.75
400856,LRCX,2006-04-19,47.65999984741211
400857,LRCX,2006-04-20,47.77999877929688
400858,LRCX,2006-04-21,46.31999969482422
400859,LRCX,2006-04-24,47.130001068115234
400860,LRCX,2006-04-25,47.43000030517578
400861,LRCX,2006-04-26,47.72999954223633
400862,LRCX,2006-04-27,48.880001068115234
400863,LRCX,2006-04-28,48.880001068115234
400864,LRCX,2006-05-01,48.34000015258789
400865,LRCX,2006-05-02,48.540000915527344
400866,LRCX,2006-05-03,51.88999938964844
400867,LRCX,2006-05-04,52.970001220703125
400868,LRCX,2006-05-05,53.4900016784668
400869,LRCX,2006-05-08,51.959999084472656
400870,LRCX,2006-05-09,53.310001373291016
400871,LRCX,2006-05-10,51.83000183105469
400872,LRCX,2006-05-11,48.93000030517578
400873,LRCX,2006-05-12,48.84000015258789
400874,LRCX,2006-05-15,47.59999847412109
400875,LRCX,2006-05-16,48.47999954223633
400876,LRCX,2006-05-17,47.45000076293945
400877,LRCX,2006-05-18,46.63999938964844
400878,LRCX,2006-05-19,47.61000061035156
400879,LRCX,2006-05-22,46.77000045776367
400880,LRCX,2006-05-23,44.560001373291016
400881,LRCX,2006-05-24,45.77000045776367
400882,LRCX,2006-05-25,45.18999862670898
400883,LRCX,2006-05-26,45.13999938964844
400884,LRCX,2006-05-30,43.5
400885,LRCX,2006-05-31,44.790000915527344
400886,LRCX,2006-06-01,46.38999938964844
400887,LRCX,2006-06-02,45.18999862670898
400888,LRCX,2006-06-05,44.7599983215332
400889,LRCX,2006-06-06,44.93999862670898
400890,LRCX,2006-06-07,44.400001525878906
400891,LRCX,2006-06-08,43.38999938964844
400892,LRCX,2006-06-09,43.540000915527344
400893,LRCX,2006-06-12,41.66999816894531
400894,LRCX,2006-06-13,41.7400016784668
400895,LRCX,2006-06-14,43.22999954223633
400896,LRCX,2006-06-15,46.18000030517578
400897,LRCX,2006-06-16,45.04999923706055
400898,LRCX,2006-06-19,44.59000015258789
400899,LRCX,2006-06-20,44.369998931884766
400900,LRCX,2006-06-21,45.66999816894531
400901,LRCX,2006-06-22,45.11000061035156
400902,LRCX,2006-06-23,42.9900016784668
400903,LRCX,2006-06-26,43.84000015258789
400904,LRCX,2006-06-27,44.560001373291016
400905,LRCX,2006-06-28,45.150001525878906
400906,LRCX,2006-06-29,46.81999969482422
400907,LRCX,2006-06-30,46.720001220703125
400908,LRCX,2006-07-03,47.2599983215332
400909,LRCX,2006-07-05,46.02000045776367
400910,LRCX,2006-07-06,45.61000061035156
400911,LRCX,2006-07-07,44.540000915527344
400912,LRCX,2006-07-10,42.5
400913,LRCX,2006-07-11,44.59999847412109
400914,LRCX,2006-07-12,42.68999862670898
400915,LRCX,2006-07-13,42.54999923706055
400916,LRCX,2006-07-14,42.68000030517578
400917,LRCX,2006-07-17,42.25
400918,LRCX,2006-07-18,42.45000076293945
400919,LRCX,2006-07-19,44.93999862670898
400920,LRCX,2006-07-20,39.34000015258789
400921,LRCX,2006-07-21,37.70000076293945
400922,LRCX,2006-07-24,38.970001220703125
400923,LRCX,2006-07-25,39.11000061035156
400924,LRCX,2006-07-26,38.400001525878906
400925,LRCX,2006-07-27,39.619998931884766
400926,LRCX,2006-07-28,41.08000183105469
400927,LRCX,2006-07-31,41.59999847412109
400928,LRCX,2006-08-01,39.5
400929,LRCX,2006-08-02,40.54999923706055
400930,LRCX,2006-08-03,41.36000061035156
400931,LRCX,2006-08-04,39.5
400932,LRCX,2006-08-07,39.52999877929688
400933,LRCX,2006-08-08,39.02999877929688
400934,LRCX,2006-08-09,39.77999877929688
400935,LRCX,2006-08-10,40.27999877929688
400936,LRCX,2006-08-11,39.040000915527344
400937,LRCX,2006-08-14,39.63999938964844
400938,LRCX,2006-08-15,41.16999816894531
400939,LRCX,2006-08-16,41.93999862670898
400940,LRCX,2006-08-17,41.18999862670898
400941,LRCX,2006-08-18,41.650001525878906
400942,LRCX,2006-08-21,40.72999954223633
400943,LRCX,2006-08-22,40.18000030517578
400944,LRCX,2006-08-23,40.59999847412109
400945,LRCX,2006-08-24,40.630001068115234
400946,LRCX,2006-08-25,39.79999923706055
400947,LRCX,2006-08-28,39.959999084472656
400948,LRCX,2006-08-29,40.16999816894531
400949,LRCX,2006-08-30,43.119998931884766
400950,LRCX,2006-08-31,42.72999954223633
400951,LRCX,2006-09-01,42.02999877929688
400952,LRCX,2006-09-05,42.09999847412109
400953,LRCX,2006-09-06,40.27000045776367
400954,LRCX,2006-09-07,39.70000076293945
400955,LRCX,2006-09-08,39.43999862670898
400956,LRCX,2006-09-11,39.34999847412109
400957,LRCX,2006-09-12,42.650001525878906
400958,LRCX,2006-09-13,42.369998931884766
400959,LRCX,2006-09-14,41.970001220703125
400960,LRCX,2006-09-15,41.56999969482422
400961,LRCX,2006-09-18,41.58000183105469
400962,LRCX,2006-09-19,41.380001068115234
400963,LRCX,2006-09-20,42.540000915527344
400964,LRCX,2006-09-21,41.13999938964844
400965,LRCX,2006-09-22,41.36000061035156
400966,LRCX,2006-09-25,45.040000915527344
400967,LRCX,2006-09-26,45.7400016784668
400968,LRCX,2006-09-27,45.310001373291016
400969,LRCX,2006-09-28,45.88999938964844
400970,LRCX,2006-09-29,45.33000183105469
400971,LRCX,2006-10-02,44.52999877929688
400972,LRCX,2006-10-03,44.88999938964844
400973,LRCX,2006-10-04,46.97999954223633
400974,LRCX,2006-10-05,46.9900016784668
400975,LRCX,2006-10-06,47.68999862670898
400976,LRCX,2006-10-09,47.59999847412109
400977,LRCX,2006-10-10,47.0099983215332
400978,LRCX,2006-10-11,48.119998931884766
400979,LRCX,2006-10-12,48.38999938964844
400980,LRCX,2006-10-13,51.65999984741211
400981,LRCX,2006-10-16,52.08000183105469
400982,LRCX,2006-10-17,50.93999862670898
400983,LRCX,2006-10-18,49.02999877929688
400984,LRCX,2006-10-19,49.77999877929688
400985,LRCX,2006-10-20,48.43000030517578
400986,LRCX,2006-10-23,49.81999969482422
400987,LRCX,2006-10-24,49.54999923706055
400988,LRCX,2006-10-25,51.0099983215332
400989,LRCX,2006-10-26,51.25
400990,LRCX,2006-10-27,48.7400016784668
400991,LRCX,2006-10-30,49.91999816894531
400992,LRCX,2006-10-31,49.45000076293945
400993,LRCX,2006-11-01,48.47999954223633
400994,LRCX,2006-11-02,48.290000915527344
400995,LRCX,2006-11-03,48.9900016784668
400996,LRCX,2006-11-06,49.63999938964844
400997,LRCX,2006-11-07,50.68000030517578
400998,LRCX,2006-11-08,50.13999938964844
400999,LRCX,2006-11-09,49.150001525878906
401000,LRCX,2006-11-10,50.09999847412109
401001,LRCX,2006-11-13,53.25
401002,LRCX,2006-11-14,55.040000915527344
401003,LRCX,2006-11-15,54.650001525878906
401004,LRCX,2006-11-16,54.43000030517578
401005,LRCX,2006-11-17,54.34000015258789
401006,LRCX,2006-11-20,56.59999847412109
401007,LRCX,2006-11-21,55.209999084472656
401008,LRCX,2006-11-22,55.75
401009,LRCX,2006-11-24,55.63999938964844
401010,LRCX,2006-11-27,53.08000183105469
401011,LRCX,2006-11-28,53.25
401012,LRCX,2006-11-29,52.65999984741211
401013,LRCX,2006-11-30,52.59999847412109
401014,LRCX,2006-12-01,51.59000015258789
401015,LRCX,2006-12-04,53.77999877929688
401016,LRCX,2006-12-05,53.77999877929688
401017,LRCX,2006-12-06,53.59999847412109
401018,LRCX,2006-12-07,53.130001068115234
401019,LRCX,2006-12-08,52.959999084472656
401020,LRCX,2006-12-11,53.09999847412109
401021,LRCX,2006-12-12,52.959999084472656
401022,LRCX,2006-12-13,51.77000045776367
401023,LRCX,2006-12-14,53.33000183105469
401024,LRCX,2006-12-15,53.34000015258789
401025,LRCX,2006-12-18,53.45000076293945
401026,LRCX,2006-12-19,51.290000915527344
401027,LRCX,2006-12-20,50.54999923706055
401028,LRCX,2006-12-21,50.04999923706055
401029,LRCX,2006-12-22,49.79999923706055
401030,LRCX,2006-12-26,50.13999938964844
401031,LRCX,2006-12-27,50.709999084472656
401032,LRCX,2006-12-28,51.220001220703125
401033,LRCX,2006-12-29,50.619998931884766
401034,LRCX,2007-01-03,49.459999084472656
401035,LRCX,2007-01-04,51.91999816894531
401036,LRCX,2007-01-05,51.84999847412109
401037,LRCX,2007-01-08,51.27999877929688
401038,LRCX,2007-01-09,51.18000030517578
401039,LRCX,2007-01-10,52.70000076293945
401040,LRCX,2007-01-11,53.5
401041,LRCX,2007-01-12,54.540000915527344
401042,LRCX,2007-01-16,53.25
401043,LRCX,2007-01-17,54.130001068115234
401044,LRCX,2007-01-18,46.220001220703125
401045,LRCX,2007-01-19,47.27999877929688
401046,LRCX,2007-01-22,46.900001525878906
401047,LRCX,2007-01-23,46.59000015258789
401048,LRCX,2007-01-24,48.02000045776367
401049,LRCX,2007-01-25,47.16999816894531
401050,LRCX,2007-01-26,47.38999938964844
401051,LRCX,2007-01-29,47.02000045776367
401052,LRCX,2007-01-30,46.369998931884766
401053,LRCX,2007-01-31,45.810001373291016
401054,LRCX,2007-02-01,45.29999923706055
401055,LRCX,2007-02-02,45.72999954223633
401056,LRCX,2007-02-05,46.400001525878906
401057,LRCX,2007-02-06,45.70000076293945
401058,LRCX,2007-02-07,46.25
401059,LRCX,2007-02-08,45.70000076293945
401060,LRCX,2007-02-09,44.0099983215332
401061,LRCX,2007-02-12,43.43000030517578
401062,LRCX,2007-02-13,44.04999923706055
401063,LRCX,2007-02-14,44.75
401064,LRCX,2007-02-15,45.13999938964844
401065,LRCX,2007-02-16,45.22999954223633
401066,LRCX,2007-02-20,44.119998931884766
401067,LRCX,2007-02-21,44.630001068115234
401068,LRCX,2007-02-22,44.959999084472656
401069,LRCX,2007-02-23,45.790000915527344
401070,LRCX,2007-02-26,46.52999877929688
401071,LRCX,2007-02-27,44.68000030517578
401072,LRCX,2007-02-28,44.65999984741211
401073,LRCX,2007-03-01,44.290000915527344
401074,LRCX,2007-03-02,43.5
401075,LRCX,2007-03-05,43.4900016784668
401076,LRCX,2007-03-06,43.75
401077,LRCX,2007-03-07,44.31999969482422
401078,LRCX,2007-03-08,45.18999862670898
401079,LRCX,2007-03-09,45.5099983215332
401080,LRCX,2007-03-12,46.27000045776367
401081,LRCX,2007-03-13,44.79999923706055
401082,LRCX,2007-03-14,45.45000076293945
401083,LRCX,2007-03-15,45.59999847412109
401084,LRCX,2007-03-16,45.540000915527344
401085,LRCX,2007-03-19,45.04999923706055
401086,LRCX,2007-03-20,45.68000030517578
401087,LRCX,2007-03-21,46.83000183105469
401088,LRCX,2007-03-22,46.68999862670898
401089,LRCX,2007-03-23,47.31999969482422
401090,LRCX,2007-03-26,48.08000183105469
401091,LRCX,2007-03-27,48.38999938964844
401092,LRCX,2007-03-28,48.18000030517578
401093,LRCX,2007-03-29,47.150001525878906
401094,LRCX,2007-03-30,47.34000015258789
401095,LRCX,2007-04-02,47.4900016784668
401096,LRCX,2007-04-03,47.93000030517578
401097,LRCX,2007-04-04,49.060001373291016
401098,LRCX,2007-04-05,49.400001525878906
401099,LRCX,2007-04-09,49.33000183105469
401100,LRCX,2007-04-10,50.5099983215332
401101,LRCX,2007-04-11,50.2400016784668
401102,LRCX,2007-04-12,50.97999954223633
401103,LRCX,2007-04-13,51.86000061035156
401104,LRCX,2007-04-16,52.38999938964844
401105,LRCX,2007-04-17,51.880001068115234
401106,LRCX,2007-04-18,52.68000030517578
401107,LRCX,2007-04-19,52.88999938964844
401108,LRCX,2007-04-20,52.77000045776367
401109,LRCX,2007-04-23,52.970001220703125
401110,LRCX,2007-04-24,53.40999984741211
401111,LRCX,2007-04-25,54.0099983215332
401112,LRCX,2007-04-26,54.90999984741211
401113,LRCX,2007-04-27,54.459999084472656
401114,LRCX,2007-04-30,53.77999877929688
401115,LRCX,2007-05-01,54.650001525878906
401116,LRCX,2007-05-02,54.40999984741211
401117,LRCX,2007-05-03,54.91999816894531
401118,LRCX,2007-05-04,55.70000076293945
401119,LRCX,2007-05-07,55.119998931884766
401120,LRCX,2007-05-08,54.119998931884766
401121,LRCX,2007-05-09,54.72999954223633
401122,LRCX,2007-05-10,52.970001220703125
401123,LRCX,2007-05-11,53.93000030517578
401124,LRCX,2007-05-14,53.68000030517578
401125,LRCX,2007-05-15,53.18999862670898
401126,LRCX,2007-05-16,51.68000030517578
401127,LRCX,2007-05-17,51.45000076293945
401128,LRCX,2007-05-18,51.66999816894531
401129,LRCX,2007-05-21,51.869998931884766
401130,LRCX,2007-05-22,51.34999847412109
401131,LRCX,2007-05-23,50.81999969482422
401132,LRCX,2007-05-24,52.43999862670898
401133,LRCX,2007-05-25,52.9900016784668
401134,LRCX,2007-05-29,53.2599983215332
401135,LRCX,2007-05-30,53.290000915527344
401136,LRCX,2007-05-31,53.720001220703125
401137,LRCX,2007-06-01,54.040000915527344
401138,LRCX,2007-06-04,54.650001525878906
401139,LRCX,2007-06-05,53.79999923706055
401140,LRCX,2007-06-06,52.59000015258789
401141,LRCX,2007-06-07,51.11000061035156
401142,LRCX,2007-06-08,52.18000030517578
401143,LRCX,2007-06-11,51.52999877929688
401144,LRCX,2007-06-12,51.97999954223633
401145,LRCX,2007-06-13,52.310001373291016
401146,LRCX,2007-06-14,53.34999847412109
401147,LRCX,2007-06-15,53.90999984741211
401148,LRCX,2007-06-18,53.619998931884766
401149,LRCX,2007-06-19,53.31999969482422
401150,LRCX,2007-06-20,52.84999847412109
401151,LRCX,2007-06-21,54.0
401152,LRCX,2007-06-22,53.11000061035156
401153,LRCX,2007-06-25,52.400001525878906
401154,LRCX,2007-06-26,51.29999923706055
401155,LRCX,2007-06-27,51.880001068115234
401156,LRCX,2007-06-28,51.08000183105469
401157,LRCX,2007-06-29,51.400001525878906
401158,LRCX,2007-07-02,51.66999816894531
401159,LRCX,2007-07-03,51.68999862670898
401160,LRCX,2007-07-05,51.790000915527344
401161,LRCX,2007-07-06,51.95000076293945
401162,LRCX,2007-07-09,52.06999969482422
401163,LRCX,2007-07-10,51.81999969482422
401164,LRCX,2007-07-11,52.0
401165,LRCX,2007-07-12,53.63999938964844
401166,LRCX,2007-07-13,54.310001373291016
401167,LRCX,2007-07-16,54.45000076293945
401168,LRCX,2007-07-17,59.97999954223633
401169,LRCX,2007-07-18,58.119998931884766
401170,LRCX,2007-07-19,59.02000045776367
401171,LRCX,2007-07-20,59.15999984741211
401172,LRCX,2007-07-23,58.91999816894531
401173,LRCX,2007-07-24,57.0
401174,LRCX,2007-07-25,58.400001525878906
401175,LRCX,2007-07-26,57.02999877929688
401176,LRCX,2007-07-27,56.869998931884766
401177,LRCX,2007-07-30,57.7400016784668
401178,LRCX,2007-07-31,57.84000015258789
401179,LRCX,2007-08-01,57.90999984741211
401180,LRCX,2007-08-02,57.22999954223633
401181,LRCX,2007-08-03,54.81999969482422
401182,LRCX,2007-08-06,57.470001220703125
401183,LRCX,2007-08-07,57.59000015258789
401184,LRCX,2007-08-08,58.630001068115234
401185,LRCX,2007-08-09,55.310001373291016
401186,LRCX,2007-08-10,55.040000915527344
401187,LRCX,2007-08-13,54.150001525878906
401188,LRCX,2007-08-14,53.02000045776367
401189,LRCX,2007-08-15,51.5
401190,LRCX,2007-08-16,52.33000183105469
401191,LRCX,2007-08-17,54.119998931884766
401192,LRCX,2007-08-20,54.29999923706055
401193,LRCX,2007-08-21,53.630001068115234
401194,LRCX,2007-08-22,54.52999877929688
401195,LRCX,2007-08-23,53.540000915527344
401196,LRCX,2007-08-24,54.54999923706055
401197,LRCX,2007-08-27,53.77999877929688
401198,LRCX,2007-08-28,52.5
401199,LRCX,2007-08-29,53.81999969482422
401200,LRCX,2007-08-30,52.56999969482422
401201,LRCX,2007-08-31,53.630001068115234
401202,LRCX,2007-09-04,54.40999984741211
401203,LRCX,2007-09-05,52.869998931884766
401204,LRCX,2007-09-06,53.7599983215332
401205,LRCX,2007-09-07,52.11000061035156
401206,LRCX,2007-09-10,52.310001373291016
401207,LRCX,2007-09-11,52.7400016784668
401208,LRCX,2007-09-12,50.02999877929688
401209,LRCX,2007-09-13,50.400001525878906
401210,LRCX,2007-09-14,50.380001068115234
401211,LRCX,2007-09-17,51.5
401212,LRCX,2007-09-18,53.2599983215332
401213,LRCX,2007-09-19,52.61000061035156
401214,LRCX,2007-09-20,53.040000915527344
401215,LRCX,2007-09-21,53.810001373291016
401216,LRCX,2007-09-24,53.45000076293945
401217,LRCX,2007-09-25,54.18000030517578
401218,LRCX,2007-09-26,53.150001525878906
401219,LRCX,2007-09-27,52.86000061035156
401220,LRCX,2007-09-28,53.2599983215332
401221,LRCX,2007-10-01,56.400001525878906
401222,LRCX,2007-10-02,56.06999969482422
401223,LRCX,2007-10-03,54.310001373291016
401224,LRCX,2007-10-04,53.34999847412109
401225,LRCX,2007-10-05,53.959999084472656
401226,LRCX,2007-10-08,54.43999862670898
401227,LRCX,2007-10-09,53.77000045776367
401228,LRCX,2007-10-10,55.0099983215332
401229,LRCX,2007-10-11,53.70000076293945
401230,LRCX,2007-10-12,54.70000076293945
401231,LRCX,2007-10-15,54.66999816894531
401232,LRCX,2007-10-16,55.7400016784668
401233,LRCX,2007-10-17,56.09000015258789
401234,LRCX,2007-10-18,55.5099983215332
401235,LRCX,2007-10-19,53.709999084472656
401236,LRCX,2007-10-22,54.29999923706055
401237,LRCX,2007-10-23,54.09000015258789
401238,LRCX,2007-10-24,53.31999969482422
401239,LRCX,2007-10-25,50.02000045776367
401240,LRCX,2007-10-26,48.90999984741211
401241,LRCX,2007-10-29,50.59000015258789
401242,LRCX,2007-10-30,50.02000045776367
401243,LRCX,2007-10-31,50.20000076293945
401244,LRCX,2007-11-01,48.84000015258789
401245,LRCX,2007-11-02,48.650001525878906
401246,LRCX,2007-11-05,48.130001068115234
401247,LRCX,2007-11-06,47.709999084472656
401248,LRCX,2007-11-07,46.59000015258789
401249,LRCX,2007-11-08,46.86000061035156
401250,LRCX,2007-11-09,47.18999862670898
401251,LRCX,2007-11-12,47.02000045776367
401252,LRCX,2007-11-13,47.900001525878906
401253,LRCX,2007-11-14,47.209999084472656
401254,LRCX,2007-11-15,47.119998931884766
401255,LRCX,2007-11-16,46.0
401256,LRCX,2007-11-19,45.40999984741211
401257,LRCX,2007-11-20,44.630001068115234
401258,LRCX,2007-11-21,44.5
401259,LRCX,2007-11-23,44.90999984741211
401260,LRCX,2007-11-26,43.709999084472656
401261,LRCX,2007-11-27,44.400001525878906
401262,LRCX,2007-11-28,46.709999084472656
401263,LRCX,2007-11-29,47.34999847412109
401264,LRCX,2007-11-30,45.84999847412109
401265,LRCX,2007-12-03,45.68999862670898
401266,LRCX,2007-12-04,45.31999969482422
401267,LRCX,2007-12-05,45.58000183105469
401268,LRCX,2007-12-06,47.560001373291016
401269,LRCX,2007-12-07,47.20000076293945
401270,LRCX,2007-12-10,47.61000061035156
401271,LRCX,2007-12-11,45.130001068115234
401272,LRCX,2007-12-12,45.16999816894531
401273,LRCX,2007-12-13,44.560001373291016
401274,LRCX,2007-12-14,44.25
401275,LRCX,2007-12-17,44.16999816894531
401276,LRCX,2007-12-18,44.18999862670898
401277,LRCX,2007-12-19,42.90999984741211
401278,LRCX,2007-12-20,43.7400016784668
401279,LRCX,2007-12-21,44.41999816894531
401280,LRCX,2007-12-24,44.869998931884766
401281,LRCX,2007-12-26,44.63999938964844
401282,LRCX,2007-12-27,43.900001525878906
401283,LRCX,2007-12-28,43.52999877929688
401284,LRCX,2007-12-31,43.22999954223633
401285,LRCX,2008-01-02,42.630001068115234
401286,LRCX,2008-01-03,41.77000045776367
401287,LRCX,2008-01-04,40.02000045776367
401288,LRCX,2008-01-07,40.27999877929688
401289,LRCX,2008-01-08,38.310001373291016
401290,LRCX,2008-01-09,38.880001068115234
401291,LRCX,2008-01-10,38.83000183105469
401292,LRCX,2008-01-11,37.93000030517578
401293,LRCX,2008-01-14,39.52999877929688
401294,LRCX,2008-01-15,38.20000076293945
401295,LRCX,2008-01-16,40.66999816894531
401296,LRCX,2008-01-17,39.720001220703125
401297,LRCX,2008-01-18,41.59000015258789
401298,LRCX,2008-01-22,39.959999084472656
401299,LRCX,2008-01-23,40.4900016784668
401300,LRCX,2008-01-24,41.06999969482422
401301,LRCX,2008-01-25,39.36000061035156
401302,LRCX,2008-01-28,39.79999923706055
401303,LRCX,2008-01-29,40.15999984741211
401304,LRCX,2008-01-30,38.9900016784668
401305,LRCX,2008-01-31,38.38999938964844
401306,LRCX,2008-02-01,40.709999084472656
401307,LRCX,2008-02-04,39.83000183105469
401308,LRCX,2008-02-05,38.68000030517578
401309,LRCX,2008-02-06,37.959999084472656
401310,LRCX,2008-02-07,38.220001220703125
401311,LRCX,2008-02-08,38.52000045776367
401312,LRCX,2008-02-11,39.52000045776367
401313,LRCX,2008-02-12,37.88999938964844
401314,LRCX,2008-02-13,39.59999847412109
401315,LRCX,2008-02-14,38.77999877929688
401316,LRCX,2008-02-15,38.25
401317,LRCX,2008-02-19,38.7400016784668
401318,LRCX,2008-02-20,39.97999954223633
401319,LRCX,2008-02-21,39.93999862670898
401320,LRCX,2008-02-22,40.310001373291016
401321,LRCX,2008-02-25,40.81999969482422
401322,LRCX,2008-02-26,41.88999938964844
401323,LRCX,2008-02-27,42.90999984741211
401324,LRCX,2008-02-28,42.380001068115234
401325,LRCX,2008-02-29,40.2400016784668
401326,LRCX,2008-03-03,39.970001220703125
401327,LRCX,2008-03-04,39.91999816894531
401328,LRCX,2008-03-05,39.68000030517578
401329,LRCX,2008-03-06,37.880001068115234
401330,LRCX,2008-03-07,38.36000061035156
401331,LRCX,2008-03-10,37.38999938964844
401332,LRCX,2008-03-11,39.0
401333,LRCX,2008-03-12,38.52999877929688
401334,LRCX,2008-03-13,40.459999084472656
401335,LRCX,2008-03-14,38.540000915527344
401336,LRCX,2008-03-17,37.5099983215332
401337,LRCX,2008-03-18,38.77999877929688
401338,LRCX,2008-03-19,36.810001373291016
401339,LRCX,2008-03-20,36.900001525878906
401340,LRCX,2008-03-24,38.09000015258789
401341,LRCX,2008-03-25,38.25
401342,LRCX,2008-03-26,37.77000045776367
401343,LRCX,2008-03-27,37.59000015258789
401344,LRCX,2008-03-28,37.72999954223633
401345,LRCX,2008-03-31,38.220001220703125
401346,LRCX,2008-04-01,40.0
401347,LRCX,2008-04-02,40.93000030517578
401348,LRCX,2008-04-03,43.29999923706055
401349,LRCX,2008-04-04,43.7599983215332
401350,LRCX,2008-04-07,44.040000915527344
401351,LRCX,2008-04-08,42.0099983215332
401352,LRCX,2008-04-09,41.97999954223633
401353,LRCX,2008-04-10,43.54999923706055
401354,LRCX,2008-04-11,41.0
401355,LRCX,2008-04-14,41.08000183105469
401356,LRCX,2008-04-15,40.41999816894531
401357,LRCX,2008-04-16,42.959999084472656
401358,LRCX,2008-04-17,42.97999954223633
401359,LRCX,2008-04-18,42.84999847412109
401360,LRCX,2008-04-21,42.619998931884766
401361,LRCX,2008-04-22,40.52000045776367
401362,LRCX,2008-04-23,41.130001068115234
401363,LRCX,2008-04-24,43.22999954223633
401364,LRCX,2008-04-25,42.630001068115234
401365,LRCX,2008-04-28,42.209999084472656
401366,LRCX,2008-04-29,41.560001373291016
401367,LRCX,2008-04-30,40.84000015258789
401368,LRCX,2008-05-01,42.68999862670898
401369,LRCX,2008-05-02,42.75
401370,LRCX,2008-05-05,41.5099983215332
401371,LRCX,2008-05-06,41.4900016784668
401372,LRCX,2008-05-07,40.27000045776367
401373,LRCX,2008-05-08,40.11000061035156
401374,LRCX,2008-05-09,40.09000015258789
401375,LRCX,2008-05-12,40.34000015258789
401376,LRCX,2008-05-13,40.02999877929688
401377,LRCX,2008-05-14,41.7400016784668
401378,LRCX,2008-05-15,41.869998931884766
401379,LRCX,2008-05-16,41.90999984741211
401380,LRCX,2008-05-19,41.08000183105469
401381,LRCX,2008-05-20,40.0
401382,LRCX,2008-05-21,39.52000045776367
401383,LRCX,2008-05-22,39.36000061035156
401384,LRCX,2008-05-23,38.04999923706055
401385,LRCX,2008-05-27,40.540000915527344
401386,LRCX,2008-05-28,40.34999847412109
401387,LRCX,2008-05-29,40.31999969482422
401388,LRCX,2008-05-30,40.70000076293945
401389,LRCX,2008-06-02,40.5099983215332
401390,LRCX,2008-06-03,39.619998931884766
401391,LRCX,2008-06-04,39.68000030517578
401392,LRCX,2008-06-05,39.560001373291016
401393,LRCX,2008-06-06,38.720001220703125
401394,LRCX,2008-06-09,38.20000076293945
401395,LRCX,2008-06-10,36.84999847412109
401396,LRCX,2008-06-11,36.4900016784668
401397,LRCX,2008-06-12,36.58000183105469
401398,LRCX,2008-06-13,37.0099983215332
401399,LRCX,2008-06-16,38.209999084472656
401400,LRCX,2008-06-17,37.7400016784668
401401,LRCX,2008-06-18,36.790000915527344
401402,LRCX,2008-06-19,37.41999816894531
401403,LRCX,2008-06-20,36.68999862670898
401404,LRCX,2008-06-23,36.02999877929688
401405,LRCX,2008-06-24,38.52999877929688
401406,LRCX,2008-06-25,38.900001525878906
401407,LRCX,2008-06-26,36.56999969482422
401408,LRCX,2008-06-27,37.119998931884766
401409,LRCX,2008-06-30,36.150001525878906
401410,LRCX,2008-07-01,37.869998931884766
401411,LRCX,2008-07-02,36.459999084472656
401412,LRCX,2008-07-03,35.349998474121094
401413,LRCX,2008-07-07,35.25
401414,LRCX,2008-07-08,35.06999969482422
401415,LRCX,2008-07-09,33.75
401416,LRCX,2008-07-10,34.08000183105469
401417,LRCX,2008-07-11,32.5
401418,LRCX,2008-07-14,32.040000915527344
401419,LRCX,2008-07-15,32.18000030517578
401420,LRCX,2008-07-16,33.439998626708984
401421,LRCX,2008-07-17,33.720001220703125
401422,LRCX,2008-07-18,33.27000045776367
401423,LRCX,2008-07-21,34.45000076293945
401424,LRCX,2008-07-22,32.400001525878906
401425,LRCX,2008-07-23,33.0099983215332
401426,LRCX,2008-07-24,31.450000762939453
401427,LRCX,2008-07-25,31.309999465942383
401428,LRCX,2008-07-28,30.739999771118164
401429,LRCX,2008-07-29,31.59000015258789
401430,LRCX,2008-07-30,34.11000061035156
401431,LRCX,2008-07-31,32.88999938964844
401432,LRCX,2008-08-01,32.599998474121094
401433,LRCX,2008-08-04,32.959999084472656
401434,LRCX,2008-08-05,34.029998779296875
401435,LRCX,2008-08-06,36.060001373291016
401436,LRCX,2008-08-07,35.77000045776367
401437,LRCX,2008-08-08,37.08000183105469
401438,LRCX,2008-08-11,39.619998931884766
401439,LRCX,2008-08-12,39.54999923706055
401440,LRCX,2008-08-13,38.459999084472656
401441,LRCX,2008-08-14,38.470001220703125
401442,LRCX,2008-08-15,38.52000045776367
401443,LRCX,2008-08-18,37.59000015258789
401444,LRCX,2008-08-19,37.33000183105469
401445,LRCX,2008-08-20,37.5099983215332
401446,LRCX,2008-08-21,37.13999938964844
401447,LRCX,2008-08-22,38.29999923706055
401448,LRCX,2008-08-25,38.09999847412109
401449,LRCX,2008-08-26,37.34000015258789
401450,LRCX,2008-08-27,37.709999084472656
401451,LRCX,2008-08-28,38.18999862670898
401452,LRCX,2008-08-29,36.7599983215332
401453,LRCX,2008-09-02,35.9900016784668
401454,LRCX,2008-09-03,33.63999938964844
401455,LRCX,2008-09-04,32.04999923706055
401456,LRCX,2008-09-05,32.33000183105469
401457,LRCX,2008-09-08,31.959999084472656
401458,LRCX,2008-09-09,30.88999938964844
401459,LRCX,2008-09-10,32.22999954223633
401460,LRCX,2008-09-11,32.220001220703125
401461,LRCX,2008-09-12,31.979999542236328
401462,LRCX,2008-09-15,31.13999938964844
401463,LRCX,2008-09-16,31.459999084472656
401464,LRCX,2008-09-17,30.100000381469727
401465,LRCX,2008-09-18,32.43000030517578
401466,LRCX,2008-09-19,33.439998626708984
401467,LRCX,2008-09-22,31.43000030517578
401468,LRCX,2008-09-23,30.96999931335449
401469,LRCX,2008-09-24,31.18000030517578
401470,LRCX,2008-09-25,31.799999237060547
401471,LRCX,2008-09-26,32.06999969482422
401472,LRCX,2008-09-29,30.5
401473,LRCX,2008-09-30,31.489999771118164
401474,LRCX,2008-10-01,30.540000915527344
401475,LRCX,2008-10-02,28.489999771118164
401476,LRCX,2008-10-03,26.25
401477,LRCX,2008-10-06,25.75
401478,LRCX,2008-10-07,22.6200008392334
401479,LRCX,2008-10-08,23.059999465942383
401480,LRCX,2008-10-09,22.170000076293945
401481,LRCX,2008-10-10,22.86000061035156
401482,LRCX,2008-10-13,25.040000915527344
401483,LRCX,2008-10-14,23.26000022888184
401484,LRCX,2008-10-15,21.0
401485,LRCX,2008-10-16,21.8700008392334
401486,LRCX,2008-10-17,21.1200008392334
401487,LRCX,2008-10-20,22.350000381469727
401488,LRCX,2008-10-21,20.790000915527344
401489,LRCX,2008-10-22,19.209999084472656
401490,LRCX,2008-10-23,18.90999984741211
401491,LRCX,2008-10-24,19.229999542236328
401492,LRCX,2008-10-27,19.520000457763672
401493,LRCX,2008-10-28,20.82999992370605
401494,LRCX,2008-10-29,20.030000686645508
401495,LRCX,2008-10-30,21.020000457763672
401496,LRCX,2008-10-31,22.36000061035156
401497,LRCX,2008-11-03,22.90999984741211
401498,LRCX,2008-11-04,24.770000457763672
401499,LRCX,2008-11-05,23.030000686645508
401500,LRCX,2008-11-06,20.84000015258789
401501,LRCX,2008-11-07,21.040000915527344
401502,LRCX,2008-11-10,19.940000534057617
401503,LRCX,2008-11-11,19.34000015258789
401504,LRCX,2008-11-12,18.040000915527344
401505,LRCX,2008-11-13,19.559999465942383
401506,LRCX,2008-11-14,17.989999771118164
401507,LRCX,2008-11-17,16.81999969482422
401508,LRCX,2008-11-18,16.5
401509,LRCX,2008-11-19,15.0
401510,LRCX,2008-11-20,15.470000267028809
401511,LRCX,2008-11-21,17.81999969482422
401512,LRCX,2008-11-24,19.309999465942383
401513,LRCX,2008-11-25,19.040000915527344
401514,LRCX,2008-11-26,20.940000534057617
401515,LRCX,2008-11-28,20.200000762939453
401516,LRCX,2008-12-01,19.06999969482422
401517,LRCX,2008-12-02,19.100000381469727
401518,LRCX,2008-12-03,20.36000061035156
401519,LRCX,2008-12-04,19.3799991607666
401520,LRCX,2008-12-05,20.309999465942383
401521,LRCX,2008-12-08,20.200000762939453
401522,LRCX,2008-12-09,21.450000762939453
401523,LRCX,2008-12-10,21.799999237060547
401524,LRCX,2008-12-11,20.8700008392334
401525,LRCX,2008-12-12,23.020000457763672
401526,LRCX,2008-12-15,21.43000030517578
401527,LRCX,2008-12-16,22.46999931335449
401528,LRCX,2008-12-17,22.899999618530277
401529,LRCX,2008-12-18,21.90999984741211
401530,LRCX,2008-12-19,22.059999465942383
401531,LRCX,2008-12-22,21.43000030517578
401532,LRCX,2008-12-23,20.790000915527344
401533,LRCX,2008-12-24,20.8700008392334
401534,LRCX,2008-12-26,20.8700008392334
401535,LRCX,2008-12-29,20.780000686645508
401536,LRCX,2008-12-30,21.76000022888184
401537,LRCX,2008-12-31,21.280000686645508
401538,LRCX,2009-01-02,22.040000915527344
401539,LRCX,2009-01-05,21.989999771118164
401540,LRCX,2009-01-06,23.36000061035156
401541,LRCX,2009-01-07,22.65999984741211
401542,LRCX,2009-01-08,23.350000381469727
401543,LRCX,2009-01-09,23.5
401544,LRCX,2009-01-12,22.280000686645508
401545,LRCX,2009-01-13,21.6299991607666
401546,LRCX,2009-01-14,20.450000762939453
401547,LRCX,2009-01-15,21.1299991607666
401548,LRCX,2009-01-16,22.170000076293945
401549,LRCX,2009-01-20,20.88999938964844
401550,LRCX,2009-01-21,21.190000534057617
401551,LRCX,2009-01-22,20.559999465942383
401552,LRCX,2009-01-23,21.90999984741211
401553,LRCX,2009-01-26,21.780000686645508
401554,LRCX,2009-01-27,22.420000076293945
401555,LRCX,2009-01-28,23.88999938964844
401556,LRCX,2009-01-29,21.100000381469727
401557,LRCX,2009-01-30,20.209999084472656
401558,LRCX,2009-02-02,19.68000030517578
401559,LRCX,2009-02-03,19.850000381469727
401560,LRCX,2009-02-04,20.06999969482422
401561,LRCX,2009-02-05,20.90999984741211
401562,LRCX,2009-02-06,21.780000686645508
401563,LRCX,2009-02-09,21.56999969482422
401564,LRCX,2009-02-10,20.86000061035156
401565,LRCX,2009-02-11,20.3700008392334
401566,LRCX,2009-02-12,20.86000061035156
401567,LRCX,2009-02-13,21.690000534057617
401568,LRCX,2009-02-17,19.979999542236328
401569,LRCX,2009-02-18,19.84000015258789
401570,LRCX,2009-02-19,19.030000686645508
401571,LRCX,2009-02-20,19.59000015258789
401572,LRCX,2009-02-23,18.559999465942383
401573,LRCX,2009-02-24,19.6299991607666
401574,LRCX,2009-02-25,20.46999931335449
401575,LRCX,2009-02-26,20.209999084472656
401576,LRCX,2009-02-27,19.559999465942383
401577,LRCX,2009-03-02,18.420000076293945
401578,LRCX,2009-03-03,18.809999465942383
401579,LRCX,2009-03-04,19.75
401580,LRCX,2009-03-05,19.31999969482422
401581,LRCX,2009-03-06,19.290000915527344
401582,LRCX,2009-03-09,19.15999984741211
401583,LRCX,2009-03-10,20.36000061035156
401584,LRCX,2009-03-11,21.0
401585,LRCX,2009-03-12,22.26000022888184
401586,LRCX,2009-03-13,23.350000381469727
401587,LRCX,2009-03-16,22.56999969482422
401588,LRCX,2009-03-17,23.21999931335449
401589,LRCX,2009-03-18,24.450000762939453
401590,LRCX,2009-03-19,24.5
401591,LRCX,2009-03-20,23.239999771118164
401592,LRCX,2009-03-23,25.0
401593,LRCX,2009-03-24,24.11000061035156
401594,LRCX,2009-03-25,23.86000061035156
401595,LRCX,2009-03-26,25.46999931335449
401596,LRCX,2009-03-27,24.030000686645508
401597,LRCX,2009-03-30,22.3799991607666
401598,LRCX,2009-03-31,22.770000457763672
401599,LRCX,2009-04-01,23.43000030517578
401600,LRCX,2009-04-02,24.549999237060547
401601,LRCX,2009-04-03,25.649999618530277
401602,LRCX,2009-04-06,24.899999618530277
401603,LRCX,2009-04-07,23.51000022888184
401604,LRCX,2009-04-08,24.06999969482422
401605,LRCX,2009-04-09,25.559999465942383
401606,LRCX,2009-04-13,25.299999237060547
401607,LRCX,2009-04-14,26.040000915527344
401608,LRCX,2009-04-15,25.6200008392334
401609,LRCX,2009-04-16,26.8799991607666
401610,LRCX,2009-04-17,27.809999465942383
401611,LRCX,2009-04-20,25.90999984741211
401612,LRCX,2009-04-21,25.32999992370605
401613,LRCX,2009-04-22,25.799999237060547
401614,LRCX,2009-04-23,24.81999969482422
401615,LRCX,2009-04-24,25.690000534057617
401616,LRCX,2009-04-27,27.0
401617,LRCX,2009-04-28,26.420000076293945
401618,LRCX,2009-04-29,26.71999931335449
401619,LRCX,2009-04-30,27.8799991607666
401620,LRCX,2009-05-01,27.46999931335449
401621,LRCX,2009-05-04,28.899999618530277
401622,LRCX,2009-05-05,27.63999938964844
401623,LRCX,2009-05-06,27.989999771118164
401624,LRCX,2009-05-07,26.729999542236328
401625,LRCX,2009-05-08,25.600000381469727
401626,LRCX,2009-05-11,25.82999992370605
401627,LRCX,2009-05-12,25.190000534057617
401628,LRCX,2009-05-13,24.309999465942383
401629,LRCX,2009-05-14,24.63999938964844
401630,LRCX,2009-05-15,24.38999938964844
401631,LRCX,2009-05-18,25.71999931335449
401632,LRCX,2009-05-19,26.21999931335449
401633,LRCX,2009-05-20,26.0
401634,LRCX,2009-05-21,25.40999984741211
401635,LRCX,2009-05-22,24.51000022888184
401636,LRCX,2009-05-26,25.489999771118164
401637,LRCX,2009-05-27,25.600000381469727
401638,LRCX,2009-05-28,25.979999542236328
401639,LRCX,2009-05-29,26.190000534057617
401640,LRCX,2009-06-01,28.36000061035156
401641,LRCX,2009-06-02,27.3700008392334
401642,LRCX,2009-06-03,26.540000915527344
401643,LRCX,2009-06-04,27.0
401644,LRCX,2009-06-05,25.68000030517578
401645,LRCX,2009-06-08,25.399999618530277
401646,LRCX,2009-06-09,26.3700008392334
401647,LRCX,2009-06-10,26.07999992370605
401648,LRCX,2009-06-11,25.76000022888184
401649,LRCX,2009-06-12,25.63999938964844
401650,LRCX,2009-06-15,24.76000022888184
401651,LRCX,2009-06-16,24.190000534057617
401652,LRCX,2009-06-17,24.65999984741211
401653,LRCX,2009-06-18,24.450000762939453
401654,LRCX,2009-06-19,24.56999969482422
401655,LRCX,2009-06-22,24.049999237060547
401656,LRCX,2009-06-23,23.649999618530277
401657,LRCX,2009-06-24,24.229999542236328
401658,LRCX,2009-06-25,24.75
401659,LRCX,2009-06-26,24.770000457763672
401660,LRCX,2009-06-29,25.440000534057617
401661,LRCX,2009-06-30,26.0
401662,LRCX,2009-07-01,26.350000381469727
401663,LRCX,2009-07-02,26.950000762939453
401664,LRCX,2009-07-06,27.38999938964844
401665,LRCX,2009-07-07,26.21999931335449
401666,LRCX,2009-07-08,26.100000381469727
401667,LRCX,2009-07-09,26.690000534057617
401668,LRCX,2009-07-10,26.280000686645508
401669,LRCX,2009-07-13,27.75
401670,LRCX,2009-07-14,28.32999992370605
401671,LRCX,2009-07-15,29.31999969482422
401672,LRCX,2009-07-16,29.8700008392334
401673,LRCX,2009-07-17,30.209999084472656
401674,LRCX,2009-07-20,30.540000915527344
401675,LRCX,2009-07-21,30.780000686645508
401676,LRCX,2009-07-22,31.459999084472656
401677,LRCX,2009-07-23,32.45000076293945
401678,LRCX,2009-07-24,32.02000045776367
401679,LRCX,2009-07-27,32.88999938964844
401680,LRCX,2009-07-28,32.470001220703125
401681,LRCX,2009-07-29,32.15999984741211
401682,LRCX,2009-07-30,29.84000015258789
401683,LRCX,2009-07-31,30.059999465942383
401684,LRCX,2009-08-03,30.56999969482422
401685,LRCX,2009-08-04,30.15999984741211
401686,LRCX,2009-08-05,29.90999984741211
401687,LRCX,2009-08-06,29.600000381469727
401688,LRCX,2009-08-07,29.40999984741211
401689,LRCX,2009-08-10,28.96999931335449
401690,LRCX,2009-08-11,28.399999618530277
401691,LRCX,2009-08-12,29.82999992370605
401692,LRCX,2009-08-13,30.309999465942383
401693,LRCX,2009-08-14,29.170000076293945
401694,LRCX,2009-08-17,28.290000915527344
401695,LRCX,2009-08-18,29.059999465942383
401696,LRCX,2009-08-19,29.270000457763672
401697,LRCX,2009-08-20,29.40999984741211
401698,LRCX,2009-08-21,29.950000762939453
401699,LRCX,2009-08-24,29.51000022888184
401700,LRCX,2009-08-25,29.920000076293945
401701,LRCX,2009-08-26,30.670000076293945
401702,LRCX,2009-08-27,30.63999938964844
401703,LRCX,2009-08-28,31.32999992370605
401704,LRCX,2009-08-31,30.700000762939453
401705,LRCX,2009-09-01,30.11000061035156
401706,LRCX,2009-09-02,30.15999984741211
401707,LRCX,2009-09-03,30.649999618530277
401708,LRCX,2009-09-04,31.540000915527344
401709,LRCX,2009-09-08,32.22999954223633
401710,LRCX,2009-09-09,33.439998626708984
401711,LRCX,2009-09-10,34.9900016784668
401712,LRCX,2009-09-11,34.7599983215332
401713,LRCX,2009-09-14,35.209999084472656
401714,LRCX,2009-09-15,34.349998474121094
401715,LRCX,2009-09-16,34.220001220703125
401716,LRCX,2009-09-17,33.04999923706055
401717,LRCX,2009-09-18,34.06999969482422
401718,LRCX,2009-09-21,34.040000915527344
401719,LRCX,2009-09-22,34.720001220703125
401720,LRCX,2009-09-23,34.43000030517578
401721,LRCX,2009-09-24,33.97999954223633
401722,LRCX,2009-09-25,33.75
401723,LRCX,2009-09-28,34.2400016784668
401724,LRCX,2009-09-29,33.56999969482422
401725,LRCX,2009-09-30,34.15999984741211
401726,LRCX,2009-10-01,32.86000061035156
401727,LRCX,2009-10-02,32.5
401728,LRCX,2009-10-05,33.43000030517578
401729,LRCX,2009-10-06,34.36000061035156
401730,LRCX,2009-10-07,34.06999969482422
401731,LRCX,2009-10-08,34.61000061035156
401732,LRCX,2009-10-09,36.18999862670898
401733,LRCX,2009-10-12,37.90999984741211
401734,LRCX,2009-10-13,37.91999816894531
401735,LRCX,2009-10-14,37.83000183105469
401736,LRCX,2009-10-15,37.40999984741211
401737,LRCX,2009-10-16,36.459999084472656
401738,LRCX,2009-10-19,36.81999969482422
401739,LRCX,2009-10-20,37.0
401740,LRCX,2009-10-21,35.849998474121094
401741,LRCX,2009-10-22,37.09999847412109
401742,LRCX,2009-10-23,36.33000183105469
401743,LRCX,2009-10-26,35.84000015258789
401744,LRCX,2009-10-27,34.650001525878906
401745,LRCX,2009-10-28,33.470001220703125
401746,LRCX,2009-10-29,35.13999938964844
401747,LRCX,2009-10-30,33.720001220703125
401748,LRCX,2009-11-02,34.029998779296875
401749,LRCX,2009-11-03,33.25
401750,LRCX,2009-11-04,33.29999923706055
401751,LRCX,2009-11-05,34.09000015258789
401752,LRCX,2009-11-06,34.13999938964844
401753,LRCX,2009-11-09,34.79999923706055
401754,LRCX,2009-11-10,34.83000183105469
401755,LRCX,2009-11-11,35.619998931884766
401756,LRCX,2009-11-12,35.18000030517578
401757,LRCX,2009-11-13,35.54999923706055
401758,LRCX,2009-11-16,36.27000045776367
401759,LRCX,2009-11-17,36.7599983215332
401760,LRCX,2009-11-18,35.63999938964844
401761,LRCX,2009-11-19,34.29999923706055
401762,LRCX,2009-11-20,34.02000045776367
401763,LRCX,2009-11-23,34.75
401764,LRCX,2009-11-24,34.65999984741211
401765,LRCX,2009-11-25,34.95000076293945
401766,LRCX,2009-11-27,34.4900016784668
401767,LRCX,2009-11-30,33.9900016784668
401768,LRCX,2009-12-01,34.95000076293945
401769,LRCX,2009-12-02,36.810001373291016
401770,LRCX,2009-12-03,37.790000915527344
401771,LRCX,2009-12-04,38.20000076293945
401772,LRCX,2009-12-07,38.22999954223633
401773,LRCX,2009-12-08,38.61000061035156
401774,LRCX,2009-12-09,38.43000030517578
401775,LRCX,2009-12-10,38.59999847412109
401776,LRCX,2009-12-11,38.040000915527344
401777,LRCX,2009-12-14,38.93000030517578
401778,LRCX,2009-12-15,38.900001525878906
401779,LRCX,2009-12-16,39.02999877929688
401780,LRCX,2009-12-17,38.08000183105469
401781,LRCX,2009-12-18,38.02999877929688
401782,LRCX,2009-12-21,39.15999984741211
401783,LRCX,2009-12-22,38.88999938964844
401784,LRCX,2009-12-23,38.720001220703125
401785,LRCX,2009-12-24,38.90999984741211
401786,LRCX,2009-12-28,38.43999862670898
401787,LRCX,2009-12-29,38.810001373291016
401788,LRCX,2009-12-30,39.47999954223633
401789,LRCX,2009-12-31,39.209999084472656
401790,LRCX,2010-01-04,39.880001068115234
401791,LRCX,2010-01-05,39.61000061035156
401792,LRCX,2010-01-06,39.43000030517578
401793,LRCX,2010-01-07,39.36000061035156
401794,LRCX,2010-01-08,40.34999847412109
401795,LRCX,2010-01-11,41.43000030517578
401796,LRCX,2010-01-12,38.7400016784668
401797,LRCX,2010-01-13,38.86000061035156
401798,LRCX,2010-01-14,38.34000015258789
401799,LRCX,2010-01-15,36.81999969482422
401800,LRCX,2010-01-19,37.040000915527344
401801,LRCX,2010-01-20,37.0
401802,LRCX,2010-01-21,36.4900016784668
401803,LRCX,2010-01-22,34.290000915527344
401804,LRCX,2010-01-25,34.88999938964844
401805,LRCX,2010-01-26,35.0
401806,LRCX,2010-01-27,35.540000915527344
401807,LRCX,2010-01-28,33.380001068115234
401808,LRCX,2010-01-29,33.0099983215332
401809,LRCX,2010-02-01,33.619998931884766
401810,LRCX,2010-02-02,33.93000030517578
401811,LRCX,2010-02-03,33.209999084472656
401812,LRCX,2010-02-04,32.25
401813,LRCX,2010-02-05,33.290000915527344
401814,LRCX,2010-02-08,32.970001220703125
401815,LRCX,2010-02-09,33.689998626708984
401816,LRCX,2010-02-10,33.689998626708984
401817,LRCX,2010-02-11,34.77000045776367
401818,LRCX,2010-02-12,35.04999923706055
401819,LRCX,2010-02-16,35.709999084472656
401820,LRCX,2010-02-17,35.27000045776367
401821,LRCX,2010-02-18,35.130001068115234
401822,LRCX,2010-02-19,35.65999984741211
401823,LRCX,2010-02-22,35.25
401824,LRCX,2010-02-23,33.150001525878906
401825,LRCX,2010-02-24,33.720001220703125
401826,LRCX,2010-02-25,33.7599983215332
401827,LRCX,2010-02-26,33.90999984741211
401828,LRCX,2010-03-01,35.13999938964844
401829,LRCX,2010-03-02,35.47999954223633
401830,LRCX,2010-03-03,35.20000076293945
401831,LRCX,2010-03-04,34.52000045776367
401832,LRCX,2010-03-05,34.720001220703125
401833,LRCX,2010-03-08,34.95000076293945
401834,LRCX,2010-03-09,34.75
401835,LRCX,2010-03-10,35.560001373291016
401836,LRCX,2010-03-11,34.7400016784668
401837,LRCX,2010-03-12,34.2599983215332
401838,LRCX,2010-03-15,32.68000030517578
401839,LRCX,2010-03-16,33.7400016784668
401840,LRCX,2010-03-17,33.88999938964844
401841,LRCX,2010-03-18,33.900001525878906
401842,LRCX,2010-03-19,33.880001068115234
401843,LRCX,2010-03-22,35.900001525878906
401844,LRCX,2010-03-23,37.209999084472656
401845,LRCX,2010-03-24,36.34000015258789
401846,LRCX,2010-03-25,37.040000915527344
401847,LRCX,2010-03-26,36.5
401848,LRCX,2010-03-29,37.18999862670898
401849,LRCX,2010-03-30,37.43000030517578
401850,LRCX,2010-03-31,37.31999969482422
401851,LRCX,2010-04-01,37.5099983215332
401852,LRCX,2010-04-05,38.38999938964844
401853,LRCX,2010-04-06,38.290000915527344
401854,LRCX,2010-04-07,38.58000183105469
401855,LRCX,2010-04-08,38.08000183105469
401856,LRCX,2010-04-09,38.47999954223633
401857,LRCX,2010-04-12,38.61000061035156
401858,LRCX,2010-04-13,38.709999084472656
401859,LRCX,2010-04-14,39.9900016784668
401860,LRCX,2010-04-15,39.630001068115234
401861,LRCX,2010-04-16,39.93999862670898
401862,LRCX,2010-04-19,39.84999847412109
401863,LRCX,2010-04-20,40.40999984741211
401864,LRCX,2010-04-21,39.9900016784668
401865,LRCX,2010-04-22,42.18999862670898
401866,LRCX,2010-04-23,42.900001525878906
401867,LRCX,2010-04-26,42.54999923706055
401868,LRCX,2010-04-27,41.04999923706055
401869,LRCX,2010-04-28,41.459999084472656
401870,LRCX,2010-04-29,42.43999862670898
401871,LRCX,2010-04-30,40.540000915527344
401872,LRCX,2010-05-03,41.619998931884766
401873,LRCX,2010-05-04,39.900001525878906
401874,LRCX,2010-05-05,38.93000030517578
401875,LRCX,2010-05-06,37.810001373291016
401876,LRCX,2010-05-07,36.959999084472656
401877,LRCX,2010-05-10,39.040000915527344
401878,LRCX,2010-05-11,39.0099983215332
401879,LRCX,2010-05-12,39.84999847412109
401880,LRCX,2010-05-13,39.0
401881,LRCX,2010-05-14,38.18000030517578
401882,LRCX,2010-05-17,38.88999938964844
401883,LRCX,2010-05-18,38.18000030517578
401884,LRCX,2010-05-19,38.209999084472656
401885,LRCX,2010-05-20,37.040000915527344
401886,LRCX,2010-05-21,37.7599983215332
401887,LRCX,2010-05-24,36.72999954223633
401888,LRCX,2010-05-25,36.880001068115234
401889,LRCX,2010-05-26,36.58000183105469
401890,LRCX,2010-05-27,37.93000030517578
401891,LRCX,2010-05-28,37.86000061035156
401892,LRCX,2010-06-01,37.27000045776367
401893,LRCX,2010-06-02,39.56999969482422
401894,LRCX,2010-06-03,40.97999954223633
401895,LRCX,2010-06-04,39.04999923706055
401896,LRCX,2010-06-07,37.27999877929688
401897,LRCX,2010-06-08,37.650001525878906
401898,LRCX,2010-06-09,37.06999969482422
401899,LRCX,2010-06-10,39.40999984741211
401900,LRCX,2010-06-11,40.150001525878906
401901,LRCX,2010-06-14,40.400001525878906
401902,LRCX,2010-06-15,42.5099983215332
401903,LRCX,2010-06-16,42.7400016784668
401904,LRCX,2010-06-17,42.66999816894531
401905,LRCX,2010-06-18,41.9900016784668
401906,LRCX,2010-06-21,41.869998931884766
401907,LRCX,2010-06-22,40.59000015258789
401908,LRCX,2010-06-23,40.52000045776367
401909,LRCX,2010-06-24,39.970001220703125
401910,LRCX,2010-06-25,40.25
401911,LRCX,2010-06-28,40.790000915527344
401912,LRCX,2010-06-29,39.02999877929688
401913,LRCX,2010-06-30,38.060001373291016
401914,LRCX,2010-07-01,38.02000045776367
401915,LRCX,2010-07-02,37.560001373291016
401916,LRCX,2010-07-06,37.470001220703125
401917,LRCX,2010-07-07,39.68000030517578
401918,LRCX,2010-07-08,38.75
401919,LRCX,2010-07-09,39.68000030517578
401920,LRCX,2010-07-12,40.209999084472656
401921,LRCX,2010-07-13,41.869998931884766
401922,LRCX,2010-07-14,42.33000183105469
401923,LRCX,2010-07-15,42.09000015258789
401924,LRCX,2010-07-16,40.040000915527344
401925,LRCX,2010-07-19,41.02999877929688
401926,LRCX,2010-07-20,40.810001373291016
401927,LRCX,2010-07-21,40.09000015258789
401928,LRCX,2010-07-22,41.54999923706055
401929,LRCX,2010-07-23,42.29999923706055
401930,LRCX,2010-07-26,42.84000015258789
401931,LRCX,2010-07-27,42.63999938964844
401932,LRCX,2010-07-28,41.65999984741211
401933,LRCX,2010-07-29,42.58000183105469
401934,LRCX,2010-07-30,42.18999862670898
401935,LRCX,2010-08-02,42.75
401936,LRCX,2010-08-03,42.0099983215332
401937,LRCX,2010-08-04,42.02999877929688
401938,LRCX,2010-08-05,42.18000030517578
401939,LRCX,2010-08-06,41.869998931884766
401940,LRCX,2010-08-09,42.27000045776367
401941,LRCX,2010-08-10,39.84000015258789
401942,LRCX,2010-08-11,38.2400016784668
401943,LRCX,2010-08-12,37.58000183105469
401944,LRCX,2010-08-13,37.65999984741211
401945,LRCX,2010-08-16,37.93000030517578
401946,LRCX,2010-08-17,38.560001373291016
401947,LRCX,2010-08-18,39.20000076293945
401948,LRCX,2010-08-19,38.7400016784668
401949,LRCX,2010-08-20,38.119998931884766
401950,LRCX,2010-08-23,37.40999984741211
401951,LRCX,2010-08-24,36.56999969482422
401952,LRCX,2010-08-25,37.0
401953,LRCX,2010-08-26,36.33000183105469
401954,LRCX,2010-08-27,37.369998931884766
401955,LRCX,2010-08-30,36.13999938964844
401956,LRCX,2010-08-31,36.11000061035156
401957,LRCX,2010-09-01,36.79999923706055
401958,LRCX,2010-09-02,37.72999954223633
401959,LRCX,2010-09-03,37.93000030517578
401960,LRCX,2010-09-07,36.47999954223633
401961,LRCX,2010-09-08,36.59999847412109
401962,LRCX,2010-09-09,36.52999877929688
401963,LRCX,2010-09-10,36.2400016784668
401964,LRCX,2010-09-13,37.70000076293945
401965,LRCX,2010-09-14,38.630001068115234
401966,LRCX,2010-09-15,39.290000915527344
401967,LRCX,2010-09-16,39.47999954223633
401968,LRCX,2010-09-17,39.15999984741211
401969,LRCX,2010-09-20,39.7599983215332
401970,LRCX,2010-09-21,39.86000061035156
401971,LRCX,2010-09-22,39.130001068115234
401972,LRCX,2010-09-23,39.38999938964844
401973,LRCX,2010-09-24,41.54999923706055
401974,LRCX,2010-09-27,41.290000915527344
401975,LRCX,2010-09-28,42.52000045776367
401976,LRCX,2010-09-29,42.56999969482422
401977,LRCX,2010-09-30,41.84999847412109
401978,LRCX,2010-10-01,42.18999862670898
401979,LRCX,2010-10-04,41.540000915527344
401980,LRCX,2010-10-05,43.16999816894531
401981,LRCX,2010-10-06,41.90999984741211
401982,LRCX,2010-10-07,41.43999862670898
401983,LRCX,2010-10-08,39.93999862670898
401984,LRCX,2010-10-11,40.34000015258789
401985,LRCX,2010-10-12,40.9900016784668
401986,LRCX,2010-10-13,41.25
401987,LRCX,2010-10-14,41.2599983215332
401988,LRCX,2010-10-15,41.36000061035156
401989,LRCX,2010-10-18,41.45000076293945
401990,LRCX,2010-10-19,40.77000045776367
401991,LRCX,2010-10-20,41.25
401992,LRCX,2010-10-21,41.720001220703125
401993,LRCX,2010-10-22,43.880001068115234
401994,LRCX,2010-10-25,45.0099983215332
401995,LRCX,2010-10-26,44.56999969482422
401996,LRCX,2010-10-27,46.47999954223633
401997,LRCX,2010-10-28,45.5
401998,LRCX,2010-10-29,45.790000915527344
401999,LRCX,2010-11-01,45.08000183105469
402000,LRCX,2010-11-02,45.97999954223633
402001,LRCX,2010-11-03,46.709999084472656
402002,LRCX,2010-11-04,48.13999938964844
402003,LRCX,2010-11-05,47.630001068115234
402004,LRCX,2010-11-08,48.369998931884766
402005,LRCX,2010-11-09,46.97999954223633
402006,LRCX,2010-11-10,46.20000076293945
402007,LRCX,2010-11-11,45.369998931884766
402008,LRCX,2010-11-12,45.310001373291016
402009,LRCX,2010-11-15,44.869998931884766
402010,LRCX,2010-11-16,44.2400016784668
402011,LRCX,2010-11-17,44.72999954223633
402012,LRCX,2010-11-18,46.02999877929688
402013,LRCX,2010-11-19,46.5099983215332
402014,LRCX,2010-11-22,46.869998931884766
402015,LRCX,2010-11-23,46.0099983215332
402016,LRCX,2010-11-24,47.20000076293945
402017,LRCX,2010-11-26,46.61000061035156
402018,LRCX,2010-11-29,46.150001525878906
402019,LRCX,2010-11-30,45.400001525878906
402020,LRCX,2010-12-01,47.70000076293945
402021,LRCX,2010-12-02,48.54999923706055
402022,LRCX,2010-12-03,49.220001220703125
402023,LRCX,2010-12-06,49.4900016784668
402024,LRCX,2010-12-07,49.720001220703125
402025,LRCX,2010-12-08,50.209999084472656
402026,LRCX,2010-12-09,51.27000045776367
402027,LRCX,2010-12-10,51.61000061035156
402028,LRCX,2010-12-13,52.130001068115234
402029,LRCX,2010-12-14,52.33000183105469
402030,LRCX,2010-12-15,50.81999969482422
402031,LRCX,2010-12-16,51.2400016784668
402032,LRCX,2010-12-17,51.84999847412109
402033,LRCX,2010-12-20,52.09999847412109
402034,LRCX,2010-12-21,52.560001373291016
402035,LRCX,2010-12-22,52.709999084472656
402036,LRCX,2010-12-23,52.11000061035156
402037,LRCX,2010-12-27,52.61000061035156
402038,LRCX,2010-12-28,52.380001068115234
402039,LRCX,2010-12-29,52.27000045776367
402040,LRCX,2010-12-30,52.400001525878906
402041,LRCX,2010-12-31,51.77999877929688
402042,LRCX,2011-01-03,49.93000030517578
402043,LRCX,2011-01-04,49.40999984741211
402044,LRCX,2011-01-05,47.2599983215332
402045,LRCX,2011-01-06,47.290000915527344
402046,LRCX,2011-01-07,47.20000076293945
402047,LRCX,2011-01-10,48.7400016784668
402048,LRCX,2011-01-11,49.47999954223633
402049,LRCX,2011-01-12,50.220001220703125
402050,LRCX,2011-01-13,50.400001525878906
402051,LRCX,2011-01-14,52.68999862670898
402052,LRCX,2011-01-18,52.43999862670898
402053,LRCX,2011-01-19,50.650001525878906
402054,LRCX,2011-01-20,50.209999084472656
402055,LRCX,2011-01-21,49.97999954223633
402056,LRCX,2011-01-24,52.22999954223633
402057,LRCX,2011-01-25,52.70000076293945
402058,LRCX,2011-01-26,54.04999923706055
402059,LRCX,2011-01-27,51.790000915527344
402060,LRCX,2011-01-28,49.630001068115234
402061,LRCX,2011-01-31,49.88999938964844
402062,LRCX,2011-02-01,52.22999954223633
402063,LRCX,2011-02-02,51.650001525878906
402064,LRCX,2011-02-03,51.58000183105469
402065,LRCX,2011-02-04,52.59999847412109
402066,LRCX,2011-02-07,53.2599983215332
402067,LRCX,2011-02-08,53.209999084472656
402068,LRCX,2011-02-09,53.970001220703125
402069,LRCX,2011-02-10,53.97999954223633
402070,LRCX,2011-02-11,53.959999084472656
402071,LRCX,2011-02-14,54.38999938964844
402072,LRCX,2011-02-15,53.68999862670898
402073,LRCX,2011-02-16,53.68000030517578
402074,LRCX,2011-02-17,54.970001220703125
402075,LRCX,2011-02-18,56.09999847412109
402076,LRCX,2011-02-22,54.11000061035156
402077,LRCX,2011-02-23,52.16999816894531
402078,LRCX,2011-02-24,53.25
402079,LRCX,2011-02-25,55.34999847412109
402080,LRCX,2011-02-28,54.900001525878906
402081,LRCX,2011-03-01,54.72999954223633
402082,LRCX,2011-03-02,56.720001220703125
402083,LRCX,2011-03-03,58.38999938964844
402084,LRCX,2011-03-04,58.27000045776367
402085,LRCX,2011-03-07,56.720001220703125
402086,LRCX,2011-03-08,57.84000015258789
402087,LRCX,2011-03-09,53.880001068115234
402088,LRCX,2011-03-10,51.810001373291016
402089,LRCX,2011-03-11,52.15999984741211
402090,LRCX,2011-03-14,51.9900016784668
402091,LRCX,2011-03-15,52.15999984741211
402092,LRCX,2011-03-16,51.060001373291016
402093,LRCX,2011-03-17,51.38999938964844
402094,LRCX,2011-03-18,50.810001373291016
402095,LRCX,2011-03-21,52.09999847412109
402096,LRCX,2011-03-22,51.08000183105469
402097,LRCX,2011-03-23,53.13999938964844
402098,LRCX,2011-03-24,54.54999923706055
402099,LRCX,2011-03-25,54.619998931884766
402100,LRCX,2011-03-28,54.869998931884766
402101,LRCX,2011-03-29,55.79999923706055
402102,LRCX,2011-03-30,56.95000076293945
402103,LRCX,2011-03-31,56.65999984741211
402104,LRCX,2011-04-01,56.310001373291016
402105,LRCX,2011-04-04,54.900001525878906
402106,LRCX,2011-04-05,55.02999877929688
402107,LRCX,2011-04-06,56.31999969482422
402108,LRCX,2011-04-07,53.52000045776367
402109,LRCX,2011-04-08,52.41999816894531
402110,LRCX,2011-04-11,52.91999816894531
402111,LRCX,2011-04-12,51.93999862670898
402112,LRCX,2011-04-13,51.22999954223633
402113,LRCX,2011-04-14,50.9900016784668
402114,LRCX,2011-04-15,51.900001525878906
402115,LRCX,2011-04-18,49.93000030517578
402116,LRCX,2011-04-19,49.83000183105469
402117,LRCX,2011-04-20,52.040000915527344
402118,LRCX,2011-04-21,48.97999954223633
402119,LRCX,2011-04-25,49.31999969482422
402120,LRCX,2011-04-26,49.43000030517578
402121,LRCX,2011-04-27,49.22999954223633
402122,LRCX,2011-04-28,48.65999984741211
402123,LRCX,2011-04-29,48.310001373291016
402124,LRCX,2011-05-02,48.09000015258789
402125,LRCX,2011-05-03,46.95000076293945
402126,LRCX,2011-05-04,47.369998931884766
402127,LRCX,2011-05-05,47.560001373291016
402128,LRCX,2011-05-06,48.630001068115234
402129,LRCX,2011-05-09,48.34999847412109
402130,LRCX,2011-05-10,48.27999877929688
402131,LRCX,2011-05-11,47.29999923706055
402132,LRCX,2011-05-12,47.470001220703125
402133,LRCX,2011-05-13,47.459999084472656
402134,LRCX,2011-05-16,47.13999938964844
402135,LRCX,2011-05-17,46.7599983215332
402136,LRCX,2011-05-18,47.18000030517578
402137,LRCX,2011-05-19,46.61000061035156
402138,LRCX,2011-05-20,47.18999862670898
402139,LRCX,2011-05-23,46.27000045776367
402140,LRCX,2011-05-24,45.540000915527344
402141,LRCX,2011-05-25,45.38999938964844
402142,LRCX,2011-05-26,45.75
402143,LRCX,2011-05-27,45.959999084472656
402144,LRCX,2011-05-31,46.9900016784668
402145,LRCX,2011-06-01,46.38999938964844
402146,LRCX,2011-06-02,46.75
402147,LRCX,2011-06-03,45.81999969482422
402148,LRCX,2011-06-06,45.369998931884766
402149,LRCX,2011-06-07,46.0099983215332
402150,LRCX,2011-06-08,45.27999877929688
402151,LRCX,2011-06-09,45.08000183105469
402152,LRCX,2011-06-10,44.47999954223633
402153,LRCX,2011-06-13,44.209999084472656
402154,LRCX,2011-06-14,44.93000030517578
402155,LRCX,2011-06-15,44.060001373291016
402156,LRCX,2011-06-16,43.36000061035156
402157,LRCX,2011-06-17,42.43000030517578
402158,LRCX,2011-06-20,42.040000915527344
402159,LRCX,2011-06-21,42.52999877929688
402160,LRCX,2011-06-22,42.91999816894531
402161,LRCX,2011-06-23,43.34000015258789
402162,LRCX,2011-06-24,43.220001220703125
402163,LRCX,2011-06-27,43.33000183105469
402164,LRCX,2011-06-28,43.41999816894531
402165,LRCX,2011-06-29,43.27000045776367
402166,LRCX,2011-06-30,44.27999877929688
402167,LRCX,2011-07-01,45.27000045776367
402168,LRCX,2011-07-05,44.52999877929688
402169,LRCX,2011-07-06,43.22999954223633
402170,LRCX,2011-07-07,44.7400016784668
402171,LRCX,2011-07-08,44.16999816894531
402172,LRCX,2011-07-11,44.86000061035156
402173,LRCX,2011-07-12,42.61000061035156
402174,LRCX,2011-07-13,42.68000030517578
402175,LRCX,2011-07-14,41.84999847412109
402176,LRCX,2011-07-15,42.060001373291016
402177,LRCX,2011-07-18,41.40999984741211
402178,LRCX,2011-07-19,42.369998931884766
402179,LRCX,2011-07-20,42.130001068115234
402180,LRCX,2011-07-21,43.13999938964844
402181,LRCX,2011-07-22,44.2599983215332
402182,LRCX,2011-07-25,44.02000045776367
402183,LRCX,2011-07-26,43.83000183105469
402184,LRCX,2011-07-27,42.220001220703125
402185,LRCX,2011-07-28,42.630001068115234
402186,LRCX,2011-07-29,40.880001068115234
402187,LRCX,2011-08-01,40.75
402188,LRCX,2011-08-02,39.59000015258789
402189,LRCX,2011-08-03,39.88999938964844
402190,LRCX,2011-08-04,37.56999969482422
402191,LRCX,2011-08-05,37.20000076293945
402192,LRCX,2011-08-08,35.380001068115234
402193,LRCX,2011-08-09,37.02000045776367
402194,LRCX,2011-08-10,36.4900016784668
402195,LRCX,2011-08-11,38.630001068115234
402196,LRCX,2011-08-12,38.72999954223633
402197,LRCX,2011-08-15,39.83000183105469
402198,LRCX,2011-08-16,38.7400016784668
402199,LRCX,2011-08-17,38.34000015258789
402200,LRCX,2011-08-18,36.13999938964844
402201,LRCX,2011-08-19,35.9900016784668
402202,LRCX,2011-08-22,35.86000061035156
402203,LRCX,2011-08-23,37.400001525878906
402204,LRCX,2011-08-24,37.52000045776367
402205,LRCX,2011-08-25,36.380001068115234
402206,LRCX,2011-08-26,37.29999923706055
402207,LRCX,2011-08-29,38.7400016784668
402208,LRCX,2011-08-30,37.7400016784668
402209,LRCX,2011-08-31,37.15999984741211
402210,LRCX,2011-09-01,36.58000183105469
402211,LRCX,2011-09-02,36.220001220703125
402212,LRCX,2011-09-06,35.54999923706055
402213,LRCX,2011-09-07,37.22999954223633
402214,LRCX,2011-09-08,36.79999923706055
402215,LRCX,2011-09-09,37.18000030517578
402216,LRCX,2011-09-12,37.18999862670898
402217,LRCX,2011-09-13,38.290000915527344
402218,LRCX,2011-09-14,39.83000183105469
402219,LRCX,2011-09-15,39.56999969482422
402220,LRCX,2011-09-16,39.75
402221,LRCX,2011-09-19,38.5099983215332
402222,LRCX,2011-09-20,38.959999084472656
402223,LRCX,2011-09-21,38.130001068115234
402224,LRCX,2011-09-22,36.88999938964844
402225,LRCX,2011-09-23,36.900001525878906
402226,LRCX,2011-09-26,38.2599983215332
402227,LRCX,2011-09-27,39.09000015258789
402228,LRCX,2011-09-28,37.86000061035156
402229,LRCX,2011-09-29,38.31999969482422
402230,LRCX,2011-09-30,37.97999954223633
402231,LRCX,2011-10-03,36.65999984741211
402232,LRCX,2011-10-04,38.4900016784668
402233,LRCX,2011-10-05,39.970001220703125
402234,LRCX,2011-10-06,40.75
402235,LRCX,2011-10-07,40.81999969482422
402236,LRCX,2011-10-10,42.41999816894531
402237,LRCX,2011-10-11,42.369998931884766
402238,LRCX,2011-10-12,43.47999954223633
402239,LRCX,2011-10-13,43.95000076293945
402240,LRCX,2011-10-14,43.810001373291016
402241,LRCX,2011-10-17,42.720001220703125
402242,LRCX,2011-10-18,43.5099983215332
402243,LRCX,2011-10-19,42.630001068115234
402244,LRCX,2011-10-20,40.11000061035156
402245,LRCX,2011-10-21,40.61000061035156
402246,LRCX,2011-10-24,42.43999862670898
402247,LRCX,2011-10-25,42.41999816894531
402248,LRCX,2011-10-26,41.66999816894531
402249,LRCX,2011-10-27,43.83000183105469
402250,LRCX,2011-10-28,44.31999969482422
402251,LRCX,2011-10-31,42.9900016784668
402252,LRCX,2011-11-01,42.18999862670898
402253,LRCX,2011-11-02,42.5
402254,LRCX,2011-11-03,43.72999954223633
402255,LRCX,2011-11-04,43.83000183105469
402256,LRCX,2011-11-07,43.630001068115234
402257,LRCX,2011-11-08,43.41999816894531
402258,LRCX,2011-11-09,41.90999984741211
402259,LRCX,2011-11-10,42.33000183105469
402260,LRCX,2011-11-11,44.880001068115234
402261,LRCX,2011-11-14,44.54999923706055
402262,LRCX,2011-11-15,45.0099983215332
402263,LRCX,2011-11-16,43.959999084472656
402264,LRCX,2011-11-17,41.59999847412109
402265,LRCX,2011-11-18,40.47999954223633
402266,LRCX,2011-11-21,38.9900016784668
402267,LRCX,2011-11-22,38.02999877929688
402268,LRCX,2011-11-23,36.970001220703125
402269,LRCX,2011-11-25,36.7599983215332
402270,LRCX,2011-11-28,37.77000045776367
402271,LRCX,2011-11-29,37.81999969482422
402272,LRCX,2011-11-30,40.77000045776367
402273,LRCX,2011-12-01,41.63999938964844
402274,LRCX,2011-12-02,42.2400016784668
402275,LRCX,2011-12-05,42.84999847412109
402276,LRCX,2011-12-06,42.86000061035156
402277,LRCX,2011-12-07,42.88999938964844
402278,LRCX,2011-12-08,41.7400016784668
402279,LRCX,2011-12-09,42.630001068115234
402280,LRCX,2011-12-12,42.09999847412109
402281,LRCX,2011-12-13,40.18000030517578
402282,LRCX,2011-12-14,39.47999954223633
402283,LRCX,2011-12-15,36.16999816894531
402284,LRCX,2011-12-16,35.91999816894531
402285,LRCX,2011-12-19,34.86000061035156
402286,LRCX,2011-12-20,36.04999923706055
402287,LRCX,2011-12-21,36.709999084472656
402288,LRCX,2011-12-22,36.75
402289,LRCX,2011-12-23,36.93000030517578
402290,LRCX,2011-12-27,37.11000061035156
402291,LRCX,2011-12-28,36.59999847412109
402292,LRCX,2011-12-29,37.04999923706055
402293,LRCX,2011-12-30,37.02000045776367
402294,LRCX,2012-01-03,36.75
402295,LRCX,2012-01-04,36.650001525878906
402296,LRCX,2012-01-05,37.369998931884766
402297,LRCX,2012-01-06,37.84000015258789
402298,LRCX,2012-01-09,38.709999084472656
402299,LRCX,2012-01-10,39.0
402300,LRCX,2012-01-11,39.88999938964844
402301,LRCX,2012-01-12,39.880001068115234
402302,LRCX,2012-01-13,38.5
402303,LRCX,2012-01-17,40.06999969482422
402304,LRCX,2012-01-18,41.63999938964844
402305,LRCX,2012-01-19,42.31999969482422
402306,LRCX,2012-01-20,42.22999954223633
402307,LRCX,2012-01-23,42.13999938964844
402308,LRCX,2012-01-24,43.34999847412109
402309,LRCX,2012-01-25,43.54999923706055
402310,LRCX,2012-01-26,42.290000915527344
402311,LRCX,2012-01-27,43.09999847412109
402312,LRCX,2012-01-30,42.470001220703125
402313,LRCX,2012-01-31,42.59000015258789
402314,LRCX,2012-02-01,43.970001220703125
402315,LRCX,2012-02-02,44.5099983215332
402316,LRCX,2012-02-03,44.18999862670898
402317,LRCX,2012-02-06,43.22999954223633
402318,LRCX,2012-02-07,43.380001068115234
402319,LRCX,2012-02-08,43.619998931884766
402320,LRCX,2012-02-09,43.11000061035156
402321,LRCX,2012-02-10,42.33000183105469
402322,LRCX,2012-02-13,42.36000061035156
402323,LRCX,2012-02-14,41.90999984741211
402324,LRCX,2012-02-15,41.75
402325,LRCX,2012-02-16,42.95000076293945
402326,LRCX,2012-02-17,41.97999954223633
402327,LRCX,2012-02-21,40.58000183105469
402328,LRCX,2012-02-22,40.459999084472656
402329,LRCX,2012-02-23,40.5
402330,LRCX,2012-02-24,40.560001373291016
402331,LRCX,2012-02-27,40.650001525878906
402332,LRCX,2012-02-28,42.130001068115234
402333,LRCX,2012-02-29,41.70000076293945
402334,LRCX,2012-03-01,41.7400016784668
402335,LRCX,2012-03-02,41.040000915527344
402336,LRCX,2012-03-05,39.5
402337,LRCX,2012-03-06,39.540000915527344
402338,LRCX,2012-03-07,40.2599983215332
402339,LRCX,2012-03-08,41.09999847412109
402340,LRCX,2012-03-09,41.95000076293945
402341,LRCX,2012-03-12,41.720001220703125
402342,LRCX,2012-03-13,42.93999862670898
402343,LRCX,2012-03-14,42.58000183105469
402344,LRCX,2012-03-15,43.29999923706055
402345,LRCX,2012-03-16,43.27999877929688
402346,LRCX,2012-03-19,43.58000183105469
402347,LRCX,2012-03-20,44.08000183105469
402348,LRCX,2012-03-21,43.75
402349,LRCX,2012-03-22,43.45000076293945
402350,LRCX,2012-03-23,43.81999969482422
402351,LRCX,2012-03-26,44.4900016784668
402352,LRCX,2012-03-27,44.90999984741211
402353,LRCX,2012-03-28,43.880001068115234
402354,LRCX,2012-03-29,44.22999954223633
402355,LRCX,2012-03-30,44.619998931884766
402356,LRCX,2012-04-02,44.16999816894531
402357,LRCX,2012-04-03,43.560001373291016
402358,LRCX,2012-04-04,42.43000030517578
402359,LRCX,2012-04-05,42.47999954223633
402360,LRCX,2012-04-09,41.959999084472656
402361,LRCX,2012-04-10,41.40999984741211
402362,LRCX,2012-04-11,42.59000015258789
402363,LRCX,2012-04-12,43.41999816894531
402364,LRCX,2012-04-13,42.18000030517578
402365,LRCX,2012-04-16,42.150001525878906
402366,LRCX,2012-04-17,42.77999877929688
402367,LRCX,2012-04-18,42.040000915527344
402368,LRCX,2012-04-19,41.43999862670898
402369,LRCX,2012-04-20,40.38999938964844
402370,LRCX,2012-04-23,39.900001525878906
402371,LRCX,2012-04-24,40.0
402372,LRCX,2012-04-25,40.66999816894531
402373,LRCX,2012-04-26,41.720001220703125
402374,LRCX,2012-04-27,42.06999969482422
402375,LRCX,2012-04-30,41.66999816894531
402376,LRCX,2012-05-01,42.18999862670898
402377,LRCX,2012-05-02,41.9900016784668
402378,LRCX,2012-05-03,41.18000030517578
402379,LRCX,2012-05-04,40.2400016784668
402380,LRCX,2012-05-07,40.130001068115234
402381,LRCX,2012-05-08,40.08000183105469
402382,LRCX,2012-05-09,40.56999969482422
402383,LRCX,2012-05-10,40.45000076293945
402384,LRCX,2012-05-11,41.41999816894531
402385,LRCX,2012-05-14,41.20000076293945
402386,LRCX,2012-05-15,40.88999938964844
402387,LRCX,2012-05-16,38.869998931884766
402388,LRCX,2012-05-17,37.75
402389,LRCX,2012-05-18,37.56999969482422
402390,LRCX,2012-05-21,38.150001525878906
402391,LRCX,2012-05-22,38.220001220703125
402392,LRCX,2012-05-23,38.150001525878906
402393,LRCX,2012-05-24,37.630001068115234
402394,LRCX,2012-05-25,38.369998931884766
402395,LRCX,2012-05-29,38.790000915527344
402396,LRCX,2012-05-30,37.75
402397,LRCX,2012-05-31,37.29999923706055
402398,LRCX,2012-06-01,36.130001068115234
402399,LRCX,2012-06-04,35.9900016784668
402400,LRCX,2012-06-05,37.31999969482422
402401,LRCX,2012-06-06,38.220001220703125
402402,LRCX,2012-06-07,37.43000030517578
402403,LRCX,2012-06-08,37.619998931884766
402404,LRCX,2012-06-11,37.150001525878906
402405,LRCX,2012-06-12,37.34999847412109
402406,LRCX,2012-06-13,36.90999984741211
402407,LRCX,2012-06-14,36.52999877929688
402408,LRCX,2012-06-15,37.7599983215332
402409,LRCX,2012-06-18,37.56999969482422
402410,LRCX,2012-06-19,38.13999938964844
402411,LRCX,2012-06-20,38.75
402412,LRCX,2012-06-21,37.79999923706055
402413,LRCX,2012-06-22,37.95000076293945
402414,LRCX,2012-06-25,36.43999862670898
402415,LRCX,2012-06-26,36.209999084472656
402416,LRCX,2012-06-27,36.560001373291016
402417,LRCX,2012-06-28,36.31999969482422
402418,LRCX,2012-06-29,37.7400016784668
402419,LRCX,2012-07-02,37.630001068115234
402420,LRCX,2012-07-03,37.81999969482422
402421,LRCX,2012-07-05,36.97999954223633
402422,LRCX,2012-07-06,35.4900016784668
402423,LRCX,2012-07-09,35.16999816894531
402424,LRCX,2012-07-10,34.7400016784668
402425,LRCX,2012-07-11,34.0
402426,LRCX,2012-07-12,33.75
402427,LRCX,2012-07-13,34.22999954223633
402428,LRCX,2012-07-16,34.18000030517578
402429,LRCX,2012-07-17,34.18000030517578
402430,LRCX,2012-07-18,35.029998779296875
402431,LRCX,2012-07-19,35.18000030517578
402432,LRCX,2012-07-20,34.79999923706055
402433,LRCX,2012-07-23,34.45000076293945
402434,LRCX,2012-07-24,34.189998626708984
402435,LRCX,2012-07-25,34.2400016784668
402436,LRCX,2012-07-26,34.369998931884766
402437,LRCX,2012-07-27,34.13999938964844
402438,LRCX,2012-07-30,34.20000076293945
402439,LRCX,2012-07-31,34.40999984741211
402440,LRCX,2012-08-01,34.41999816894531
402441,LRCX,2012-08-02,33.66999816894531
402442,LRCX,2012-08-03,34.56999969482422
402443,LRCX,2012-08-06,34.619998931884766
402444,LRCX,2012-08-07,35.709999084472656
402445,LRCX,2012-08-08,35.560001373291016
402446,LRCX,2012-08-09,35.560001373291016
402447,LRCX,2012-08-10,35.540000915527344
402448,LRCX,2012-08-13,35.27000045776367
402449,LRCX,2012-08-14,34.83000183105469
402450,LRCX,2012-08-15,34.88999938964844
402451,LRCX,2012-08-16,35.189998626708984
402452,LRCX,2012-08-17,35.209999084472656
402453,LRCX,2012-08-20,35.22999954223633
402454,LRCX,2012-08-21,35.119998931884766
402455,LRCX,2012-08-22,34.9900016784668
402456,LRCX,2012-08-23,34.54999923706055
402457,LRCX,2012-08-24,34.619998931884766
402458,LRCX,2012-08-27,34.060001373291016
402459,LRCX,2012-08-28,34.2400016784668
402460,LRCX,2012-08-29,34.150001525878906
402461,LRCX,2012-08-30,33.38999938964844
402462,LRCX,2012-08-31,34.130001068115234
402463,LRCX,2012-09-04,33.630001068115234
402464,LRCX,2012-09-05,33.2599983215332
402465,LRCX,2012-09-06,34.290000915527344
402466,LRCX,2012-09-07,34.720001220703125
402467,LRCX,2012-09-10,34.33000183105469
402468,LRCX,2012-09-11,34.06999969482422
402469,LRCX,2012-09-12,33.779998779296875
402470,LRCX,2012-09-13,33.90999984741211
402471,LRCX,2012-09-14,34.349998474121094
402472,LRCX,2012-09-17,34.060001373291016
402473,LRCX,2012-09-18,33.70000076293945
402474,LRCX,2012-09-19,32.849998474121094
402475,LRCX,2012-09-20,32.63999938964844
402476,LRCX,2012-09-21,32.90999984741211
402477,LRCX,2012-09-24,32.5
402478,LRCX,2012-09-25,31.84000015258789
402479,LRCX,2012-09-26,31.299999237060547
402480,LRCX,2012-09-27,31.780000686645508
402481,LRCX,2012-09-28,31.780000686645508
402482,LRCX,2012-10-01,31.56999969482422
402483,LRCX,2012-10-02,32.099998474121094
402484,LRCX,2012-10-03,31.75
402485,LRCX,2012-10-04,31.780000686645508
402486,LRCX,2012-10-05,32.2599983215332
402487,LRCX,2012-10-08,32.119998931884766
402488,LRCX,2012-10-09,32.130001068115234
402489,LRCX,2012-10-10,31.88999938964844
402490,LRCX,2012-10-11,32.709999084472656
402491,LRCX,2012-10-12,32.459999084472656
402492,LRCX,2012-10-15,32.66999816894531
402493,LRCX,2012-10-16,33.439998626708984
402494,LRCX,2012-10-17,33.58000183105469
402495,LRCX,2012-10-18,36.0099983215332
402496,LRCX,2012-10-19,35.369998931884766
402497,LRCX,2012-10-22,35.849998474121094
402498,LRCX,2012-10-23,35.529998779296875
402499,LRCX,2012-10-24,35.45000076293945
402500,LRCX,2012-10-25,35.68000030517578
402501,LRCX,2012-10-26,35.36000061035156
402502,LRCX,2012-10-31,35.400001525878906
402503,LRCX,2012-11-01,36.91999816894531
402504,LRCX,2012-11-02,36.060001373291016
402505,LRCX,2012-11-05,36.84000015258789
402506,LRCX,2012-11-06,37.68999862670898
402507,LRCX,2012-11-07,36.16999816894531
402508,LRCX,2012-11-08,35.939998626708984
402509,LRCX,2012-11-09,36.43000030517578
402510,LRCX,2012-11-12,36.68000030517578
402511,LRCX,2012-11-13,36.310001373291016
402512,LRCX,2012-11-14,35.40999984741211
402513,LRCX,2012-11-15,34.619998931884766
402514,LRCX,2012-11-16,34.52000045776367
402515,LRCX,2012-11-19,34.68000030517578
402516,LRCX,2012-11-20,34.54999923706055
402517,LRCX,2012-11-21,34.5
402518,LRCX,2012-11-23,35.34000015258789
402519,LRCX,2012-11-26,35.25
402520,LRCX,2012-11-27,34.90999984741211
402521,LRCX,2012-11-28,35.41999816894531
402522,LRCX,2012-11-29,35.15999984741211
402523,LRCX,2012-11-30,35.119998931884766
402524,LRCX,2012-12-03,34.86000061035156
402525,LRCX,2012-12-04,35.5099983215332
402526,LRCX,2012-12-05,35.2599983215332
402527,LRCX,2012-12-06,35.099998474121094
402528,LRCX,2012-12-07,35.459999084472656
402529,LRCX,2012-12-10,36.04999923706055
402530,LRCX,2012-12-11,36.34999847412109
402531,LRCX,2012-12-12,36.04999923706055
402532,LRCX,2012-12-13,36.2400016784668
402533,LRCX,2012-12-14,36.369998931884766
402534,LRCX,2012-12-17,36.27999877929688
402535,LRCX,2012-12-18,36.86000061035156
402536,LRCX,2012-12-19,36.5
402537,LRCX,2012-12-20,36.59000015258789
402538,LRCX,2012-12-21,36.2400016784668
402539,LRCX,2012-12-24,36.95000076293945
402540,LRCX,2012-12-26,36.45000076293945
402541,LRCX,2012-12-27,35.97999954223633
402542,LRCX,2012-12-28,35.66999816894531
402543,LRCX,2012-12-31,36.130001068115234
402544,LRCX,2013-01-02,38.72999954223633
402545,LRCX,2013-01-03,37.97999954223633
402546,LRCX,2013-01-04,38.06999969482422
402547,LRCX,2013-01-07,37.56999969482422
402548,LRCX,2013-01-08,36.97999954223633
402549,LRCX,2013-01-09,37.290000915527344
402550,LRCX,2013-01-10,37.84999847412109
402551,LRCX,2013-01-11,38.43999862670898
402552,LRCX,2013-01-14,38.220001220703125
402553,LRCX,2013-01-15,38.08000183105469
402554,LRCX,2013-01-16,38.31999969482422
402555,LRCX,2013-01-17,40.06999969482422
402556,LRCX,2013-01-18,40.119998931884766
402557,LRCX,2013-01-22,40.08000183105469
402558,LRCX,2013-01-23,40.09999847412109
402559,LRCX,2013-01-24,39.52000045776367
402560,LRCX,2013-01-25,41.84000015258789
402561,LRCX,2013-01-28,41.7400016784668
402562,LRCX,2013-01-29,41.72999954223633
402563,LRCX,2013-01-30,41.63999938964844
402564,LRCX,2013-01-31,41.13999938964844
402565,LRCX,2013-02-01,41.720001220703125
402566,LRCX,2013-02-04,41.959999084472656
402567,LRCX,2013-02-05,42.59000015258789
402568,LRCX,2013-02-06,42.56999969482422
402569,LRCX,2013-02-07,42.38999938964844
402570,LRCX,2013-02-08,42.61000061035156
402571,LRCX,2013-02-11,42.709999084472656
402572,LRCX,2013-02-12,42.84000015258789
402573,LRCX,2013-02-13,42.93000030517578
402574,LRCX,2013-02-14,42.900001525878906
402575,LRCX,2013-02-15,42.5
402576,LRCX,2013-02-19,42.7400016784668
402577,LRCX,2013-02-20,41.959999084472656
402578,LRCX,2013-02-21,40.90999984741211
402579,LRCX,2013-02-22,42.02999877929688
402580,LRCX,2013-02-25,40.86000061035156
402581,LRCX,2013-02-26,41.650001525878906
402582,LRCX,2013-02-27,42.5
402583,LRCX,2013-02-28,42.29999923706055
402584,LRCX,2013-03-01,42.68000030517578
402585,LRCX,2013-03-04,42.59000015258789
402586,LRCX,2013-03-05,43.119998931884766
402587,LRCX,2013-03-06,43.11000061035156
402588,LRCX,2013-03-07,42.79999923706055
402589,LRCX,2013-03-08,42.880001068115234
402590,LRCX,2013-03-11,42.40999984741211
402591,LRCX,2013-03-12,42.31999969482422
402592,LRCX,2013-03-13,42.15999984741211
402593,LRCX,2013-03-14,42.41999816894531
402594,LRCX,2013-03-15,41.65999984741211
402595,LRCX,2013-03-18,41.11000061035156
402596,LRCX,2013-03-19,40.91999816894531
402597,LRCX,2013-03-20,41.15999984741211
402598,LRCX,2013-03-21,40.630001068115234
402599,LRCX,2013-03-22,40.560001373291016
402600,LRCX,2013-03-25,40.93000030517578
402601,LRCX,2013-03-26,41.15999984741211
402602,LRCX,2013-03-27,40.88999938964844
402603,LRCX,2013-03-28,41.459999084472656
402604,LRCX,2013-04-01,40.79999923706055
402605,LRCX,2013-04-02,40.68999862670898
402606,LRCX,2013-04-03,40.470001220703125
402607,LRCX,2013-04-04,41.22999954223633
402608,LRCX,2013-04-05,40.77000045776367
402609,LRCX,2013-04-08,41.25
402610,LRCX,2013-04-09,41.15999984741211
402611,LRCX,2013-04-10,42.06999969482422
402612,LRCX,2013-04-11,42.79999923706055
402613,LRCX,2013-04-12,41.810001373291016
402614,LRCX,2013-04-15,40.41999816894531
402615,LRCX,2013-04-16,41.47999954223633
402616,LRCX,2013-04-17,41.5
402617,LRCX,2013-04-18,41.27999877929688
402618,LRCX,2013-04-19,41.630001068115234
402619,LRCX,2013-04-22,41.84999847412109
402620,LRCX,2013-04-23,42.52000045776367
402621,LRCX,2013-04-24,43.02999877929688
402622,LRCX,2013-04-25,45.619998931884766
402623,LRCX,2013-04-26,45.66999816894531
402624,LRCX,2013-04-29,45.58000183105469
402625,LRCX,2013-04-30,46.220001220703125
402626,LRCX,2013-05-01,45.59999847412109
402627,LRCX,2013-05-02,45.650001525878906
402628,LRCX,2013-05-03,46.0099983215332
402629,LRCX,2013-05-06,46.27999877929688
402630,LRCX,2013-05-07,46.04999923706055
402631,LRCX,2013-05-08,46.810001373291016
402632,LRCX,2013-05-09,47.22999954223633
402633,LRCX,2013-05-10,46.91999816894531
402634,LRCX,2013-05-13,46.93000030517578
402635,LRCX,2013-05-14,47.52000045776367
402636,LRCX,2013-05-15,48.18000030517578
402637,LRCX,2013-05-16,47.540000915527344
402638,LRCX,2013-05-17,48.040000915527344
402639,LRCX,2013-05-20,47.93999862670898
402640,LRCX,2013-05-21,47.91999816894531
402641,LRCX,2013-05-22,46.95000076293945
402642,LRCX,2013-05-23,46.810001373291016
402643,LRCX,2013-05-24,46.61000061035156
402644,LRCX,2013-05-28,47.52000045776367
402645,LRCX,2013-05-29,46.75
402646,LRCX,2013-05-30,47.70000076293945
402647,LRCX,2013-05-31,46.77999877929688
402648,LRCX,2013-06-03,48.25
402649,LRCX,2013-06-04,47.97999954223633
402650,LRCX,2013-06-05,47.27999877929688
402651,LRCX,2013-06-06,47.369998931884766
402652,LRCX,2013-06-07,48.400001525878906
402653,LRCX,2013-06-10,48.52999877929688
402654,LRCX,2013-06-11,46.86000061035156
402655,LRCX,2013-06-12,46.380001068115234
402656,LRCX,2013-06-13,47.459999084472656
402657,LRCX,2013-06-14,47.08000183105469
402658,LRCX,2013-06-17,47.27000045776367
402659,LRCX,2013-06-18,47.68000030517578
402660,LRCX,2013-06-19,47.11000061035156
402661,LRCX,2013-06-20,44.810001373291016
402662,LRCX,2013-06-21,45.0
402663,LRCX,2013-06-24,43.5099983215332
402664,LRCX,2013-06-25,45.16999816894531
402665,LRCX,2013-06-26,44.63999938964844
402666,LRCX,2013-06-27,44.84000015258789
402667,LRCX,2013-06-28,44.34000015258789
402668,LRCX,2013-07-01,44.209999084472656
402669,LRCX,2013-07-02,44.720001220703125
402670,LRCX,2013-07-03,45.25
402671,LRCX,2013-07-05,45.97999954223633
402672,LRCX,2013-07-08,45.650001525878906
402673,LRCX,2013-07-09,47.5
402674,LRCX,2013-07-10,49.52000045776367
402675,LRCX,2013-07-11,49.97999954223633
402676,LRCX,2013-07-12,50.43000030517578
402677,LRCX,2013-07-15,49.61000061035156
402678,LRCX,2013-07-16,49.5099983215332
402679,LRCX,2013-07-17,49.959999084472656
402680,LRCX,2013-07-18,49.900001525878906
402681,LRCX,2013-07-19,50.59000015258789
402682,LRCX,2013-07-22,49.93999862670898
402683,LRCX,2013-07-23,50.04999923706055
402684,LRCX,2013-07-24,49.040000915527344
402685,LRCX,2013-07-25,49.15999984741211
402686,LRCX,2013-07-26,49.470001220703125
402687,LRCX,2013-07-29,48.75
402688,LRCX,2013-07-30,49.68999862670898
402689,LRCX,2013-07-31,49.220001220703125
402690,LRCX,2013-08-01,50.88999938964844
402691,LRCX,2013-08-02,50.130001068115234
402692,LRCX,2013-08-05,49.54999923706055
402693,LRCX,2013-08-06,48.84999847412109
402694,LRCX,2013-08-07,48.5099983215332
402695,LRCX,2013-08-08,48.4900016784668
402696,LRCX,2013-08-09,47.70000076293945
402697,LRCX,2013-08-12,47.97999954223633
402698,LRCX,2013-08-13,48.4900016784668
402699,LRCX,2013-08-14,48.22999954223633
402700,LRCX,2013-08-15,47.20000076293945
402701,LRCX,2013-08-16,47.84000015258789
402702,LRCX,2013-08-19,47.84999847412109
402703,LRCX,2013-08-20,48.25
402704,LRCX,2013-08-21,47.66999816894531
402705,LRCX,2013-08-22,48.15999984741211
402706,LRCX,2013-08-23,48.2599983215332
402707,LRCX,2013-08-26,47.88999938964844
402708,LRCX,2013-08-27,46.38999938964844
402709,LRCX,2013-08-28,46.400001525878906
402710,LRCX,2013-08-29,47.220001220703125
402711,LRCX,2013-08-30,46.66999816894531
402712,LRCX,2013-09-03,46.84999847412109
402713,LRCX,2013-09-04,49.470001220703125
402714,LRCX,2013-09-05,49.54999923706055
402715,LRCX,2013-09-06,49.15999984741211
402716,LRCX,2013-09-09,49.290000915527344
402717,LRCX,2013-09-10,50.209999084472656
402718,LRCX,2013-09-11,50.209999084472656
402719,LRCX,2013-09-12,50.400001525878906
402720,LRCX,2013-09-13,49.84999847412109
402721,LRCX,2013-09-16,50.209999084472656
402722,LRCX,2013-09-17,49.93000030517578
402723,LRCX,2013-09-18,50.220001220703125
402724,LRCX,2013-09-19,49.83000183105469
402725,LRCX,2013-09-20,49.29999923706055
402726,LRCX,2013-09-23,49.41999816894531
402727,LRCX,2013-09-24,51.0
402728,LRCX,2013-09-25,51.9900016784668
402729,LRCX,2013-09-26,51.619998931884766
402730,LRCX,2013-09-27,51.13999938964844
402731,LRCX,2013-09-30,51.20000076293945
402732,LRCX,2013-10-01,51.59999847412109
402733,LRCX,2013-10-02,51.369998931884766
402734,LRCX,2013-10-03,51.20000076293945
402735,LRCX,2013-10-04,52.0
402736,LRCX,2013-10-07,51.75
402737,LRCX,2013-10-08,50.7400016784668
402738,LRCX,2013-10-09,50.56999969482422
402739,LRCX,2013-10-10,52.720001220703125
402740,LRCX,2013-10-11,52.83000183105469
402741,LRCX,2013-10-14,53.29999923706055
402742,LRCX,2013-10-15,52.619998931884766
402743,LRCX,2013-10-16,53.540000915527344
402744,LRCX,2013-10-17,53.52000045776367
402745,LRCX,2013-10-18,53.84999847412109
402746,LRCX,2013-10-21,53.869998931884766
402747,LRCX,2013-10-22,54.06999969482422
402748,LRCX,2013-10-23,52.209999084472656
402749,LRCX,2013-10-24,53.0
402750,LRCX,2013-10-25,54.77000045776367
402751,LRCX,2013-10-28,54.08000183105469
402752,LRCX,2013-10-29,54.93999862670898
402753,LRCX,2013-10-30,54.34000015258789
402754,LRCX,2013-10-31,54.27000045776367
402755,LRCX,2013-11-01,53.619998931884766
402756,LRCX,2013-11-04,53.7599983215332
402757,LRCX,2013-11-05,54.150001525878906
402758,LRCX,2013-11-06,54.08000183105469
402759,LRCX,2013-11-07,52.09000015258789
402760,LRCX,2013-11-08,52.84999847412109
402761,LRCX,2013-11-11,52.720001220703125
402762,LRCX,2013-11-12,52.369998931884766
402763,LRCX,2013-11-13,52.34999847412109
402764,LRCX,2013-11-14,52.310001373291016
402765,LRCX,2013-11-15,52.61000061035156
402766,LRCX,2013-11-18,51.52000045776367
402767,LRCX,2013-11-19,50.220001220703125
402768,LRCX,2013-11-20,49.75
402769,LRCX,2013-11-21,50.84999847412109
402770,LRCX,2013-11-22,51.58000183105469
402771,LRCX,2013-11-25,51.88999938964844
402772,LRCX,2013-11-26,52.52000045776367
402773,LRCX,2013-11-27,52.209999084472656
402774,LRCX,2013-11-29,52.11000061035156
402775,LRCX,2013-12-02,51.4900016784668
402776,LRCX,2013-12-03,52.77999877929688
402777,LRCX,2013-12-04,51.25
402778,LRCX,2013-12-05,50.84999847412109
402779,LRCX,2013-12-06,51.15999984741211
402780,LRCX,2013-12-09,51.65999984741211
402781,LRCX,2013-12-10,51.59000015258789
402782,LRCX,2013-12-11,51.25
402783,LRCX,2013-12-12,50.810001373291016
402784,LRCX,2013-12-13,51.06999969482422
402785,LRCX,2013-12-16,51.2400016784668
402786,LRCX,2013-12-17,52.18000030517578
402787,LRCX,2013-12-18,53.09999847412109
402788,LRCX,2013-12-19,53.02000045776367
402789,LRCX,2013-12-20,53.900001525878906
402790,LRCX,2013-12-23,54.400001525878906
402791,LRCX,2013-12-24,54.400001525878906
402792,LRCX,2013-12-26,54.31999969482422
402793,LRCX,2013-12-27,54.18000030517578
402794,LRCX,2013-12-30,54.43999862670898
402795,LRCX,2013-12-31,54.45000076293945
402796,LRCX,2014-01-02,53.95000076293945
402797,LRCX,2014-01-03,53.93999862670898
402798,LRCX,2014-01-06,53.25
402799,LRCX,2014-01-07,53.90999984741211
402800,LRCX,2014-01-08,54.18000030517578
402801,LRCX,2014-01-09,54.20000076293945
402802,LRCX,2014-01-10,54.880001068115234
402803,LRCX,2014-01-13,54.58000183105469
402804,LRCX,2014-01-14,55.88999938964844
402805,LRCX,2014-01-15,55.95000076293945
402806,LRCX,2014-01-16,54.900001525878906
402807,LRCX,2014-01-17,54.22999954223633
402808,LRCX,2014-01-21,54.45000076293945
402809,LRCX,2014-01-22,55.380001068115234
402810,LRCX,2014-01-23,54.040000915527344
402811,LRCX,2014-01-24,51.27000045776367
402812,LRCX,2014-01-27,50.959999084472656
402813,LRCX,2014-01-28,51.220001220703125
402814,LRCX,2014-01-29,51.25
402815,LRCX,2014-01-30,51.2599983215332
402816,LRCX,2014-01-31,50.61000061035156
402817,LRCX,2014-02-03,48.58000183105469
402818,LRCX,2014-02-04,49.459999084472656
402819,LRCX,2014-02-05,49.95000076293945
402820,LRCX,2014-02-06,51.04999923706055
402821,LRCX,2014-02-07,51.84999847412109
402822,LRCX,2014-02-10,51.59999847412109
402823,LRCX,2014-02-11,52.63999938964844
402824,LRCX,2014-02-12,52.66999816894531
402825,LRCX,2014-02-13,51.90999984741211
402826,LRCX,2014-02-14,52.47999954223633
402827,LRCX,2014-02-18,51.7599983215332
402828,LRCX,2014-02-19,51.9900016784668
402829,LRCX,2014-02-20,52.34999847412109
402830,LRCX,2014-02-21,52.27000045776367
402831,LRCX,2014-02-24,52.619998931884766
402832,LRCX,2014-02-25,52.560001373291016
402833,LRCX,2014-02-26,52.630001068115234
402834,LRCX,2014-02-27,51.83000183105469
402835,LRCX,2014-02-28,51.72999954223633
402836,LRCX,2014-03-03,51.119998931884766
402837,LRCX,2014-03-04,50.959999084472656
402838,LRCX,2014-03-05,52.02999877929688
402839,LRCX,2014-03-06,53.34999847412109
402840,LRCX,2014-03-07,53.34999847412109
402841,LRCX,2014-03-10,53.08000183105469
402842,LRCX,2014-03-11,52.93999862670898
402843,LRCX,2014-03-12,53.650001525878906
402844,LRCX,2014-03-13,52.93000030517578
402845,LRCX,2014-03-14,52.59999847412109
402846,LRCX,2014-03-17,53.27000045776367
402847,LRCX,2014-03-18,54.83000183105469
402848,LRCX,2014-03-19,54.4900016784668
402849,LRCX,2014-03-20,56.43000030517578
402850,LRCX,2014-03-21,56.369998931884766
402851,LRCX,2014-03-24,56.400001525878906
402852,LRCX,2014-03-25,56.59000015258789
402853,LRCX,2014-03-26,55.150001525878906
402854,LRCX,2014-03-27,54.459999084472656
402855,LRCX,2014-03-28,54.4900016784668
402856,LRCX,2014-03-31,55.0
402857,LRCX,2014-04-01,55.619998931884766
402858,LRCX,2014-04-02,56.970001220703125
402859,LRCX,2014-04-03,57.68000030517578
402860,LRCX,2014-04-04,56.0
402861,LRCX,2014-04-07,54.83000183105469
402862,LRCX,2014-04-08,54.5099983215332
402863,LRCX,2014-04-09,56.0
402864,LRCX,2014-04-10,53.06999969482422
402865,LRCX,2014-04-11,52.630001068115234
402866,LRCX,2014-04-14,52.63999938964844
402867,LRCX,2014-04-15,52.369998931884766
402868,LRCX,2014-04-16,52.11000061035156
402869,LRCX,2014-04-17,52.7400016784668
402870,LRCX,2014-04-21,52.77000045776367
402871,LRCX,2014-04-22,53.04999923706055
402872,LRCX,2014-04-23,52.25
402873,LRCX,2014-04-24,58.2599983215332
402874,LRCX,2014-04-25,56.369998931884766
402875,LRCX,2014-04-28,56.52000045776367
402876,LRCX,2014-04-29,56.27000045776367
402877,LRCX,2014-04-30,57.61000061035156
402878,LRCX,2014-05-01,57.20000076293945
402879,LRCX,2014-05-02,57.52000045776367
402880,LRCX,2014-05-05,57.209999084472656
402881,LRCX,2014-05-06,56.70000076293945
402882,LRCX,2014-05-07,56.86000061035156
402883,LRCX,2014-05-08,56.91999816894531
402884,LRCX,2014-05-09,57.18000030517578
402885,LRCX,2014-05-12,58.25
402886,LRCX,2014-05-13,57.2400016784668
402887,LRCX,2014-05-14,56.33000183105469
402888,LRCX,2014-05-15,55.86000061035156
402889,LRCX,2014-05-16,58.52000045776367
402890,LRCX,2014-05-19,58.95000076293945
402891,LRCX,2014-05-20,58.84000015258789
402892,LRCX,2014-05-21,59.45000076293945
402893,LRCX,2014-05-22,59.20000076293945
402894,LRCX,2014-05-23,60.61000061035156
402895,LRCX,2014-05-27,61.810001373291016
402896,LRCX,2014-05-28,61.75
402897,LRCX,2014-05-29,61.77999877929688
402898,LRCX,2014-05-30,62.040000915527344
402899,LRCX,2014-06-02,62.310001373291016
402900,LRCX,2014-06-03,64.6500015258789
402901,LRCX,2014-06-04,64.55999755859375
402902,LRCX,2014-06-05,65.0199966430664
402903,LRCX,2014-06-06,65.0
402904,LRCX,2014-06-09,65.04000091552734
402905,LRCX,2014-06-10,65.20999908447266
402906,LRCX,2014-06-11,65.43000030517578
402907,LRCX,2014-06-12,65.5199966430664
402908,LRCX,2014-06-13,65.69999694824219
402909,LRCX,2014-06-16,66.48999786376953
402910,LRCX,2014-06-17,66.63999938964844
402911,LRCX,2014-06-18,66.54000091552734
402912,LRCX,2014-06-19,66.08999633789062
402913,LRCX,2014-06-20,66.30999755859375
402914,LRCX,2014-06-23,67.56999969482422
402915,LRCX,2014-06-24,66.47000122070312
402916,LRCX,2014-06-25,66.58000183105469
402917,LRCX,2014-06-26,66.5
402918,LRCX,2014-06-27,66.94999694824219
402919,LRCX,2014-06-30,67.58000183105469
402920,LRCX,2014-07-01,68.62000274658203
402921,LRCX,2014-07-02,68.69999694824219
402922,LRCX,2014-07-03,69.01000213623047
402923,LRCX,2014-07-07,68.61000061035156
402924,LRCX,2014-07-08,69.66999816894531
402925,LRCX,2014-07-09,71.5199966430664
402926,LRCX,2014-07-10,71.08999633789062
402927,LRCX,2014-07-11,71.52999877929688
402928,LRCX,2014-07-14,71.62999725341797
402929,LRCX,2014-07-15,71.1500015258789
402930,LRCX,2014-07-16,71.1500015258789
402931,LRCX,2014-07-17,70.72000122070312
402932,LRCX,2014-07-18,71.69000244140625
402933,LRCX,2014-07-21,71.94999694824219
402934,LRCX,2014-07-22,71.58000183105469
402935,LRCX,2014-07-23,70.66999816894531
402936,LRCX,2014-07-24,69.9000015258789
402937,LRCX,2014-07-25,69.51000213623047
402938,LRCX,2014-07-28,69.12999725341797
402939,LRCX,2014-07-29,68.80000305175781
402940,LRCX,2014-07-30,67.88999938964844
402941,LRCX,2014-07-31,70.0
402942,LRCX,2014-08-01,69.98999786376953
402943,LRCX,2014-08-04,69.83000183105469
402944,LRCX,2014-08-05,69.33000183105469
402945,LRCX,2014-08-06,69.72000122070312
402946,LRCX,2014-08-07,67.69000244140625
402947,LRCX,2014-08-08,68.33000183105469
402948,LRCX,2014-08-11,69.16999816894531
402949,LRCX,2014-08-12,68.5199966430664
402950,LRCX,2014-08-13,68.80999755859375
402951,LRCX,2014-08-14,68.62000274658203
402952,LRCX,2014-08-15,69.6500015258789
402953,LRCX,2014-08-18,70.66999816894531
402954,LRCX,2014-08-19,71.11000061035156
402955,LRCX,2014-08-20,71.62999725341797
402956,LRCX,2014-08-21,72.0
402957,LRCX,2014-08-22,71.51000213623047
402958,LRCX,2014-08-25,71.77999877929688
402959,LRCX,2014-08-26,70.98999786376953
402960,LRCX,2014-08-27,71.2699966430664
402961,LRCX,2014-08-28,71.87000274658203
402962,LRCX,2014-08-29,71.91000366210938
402963,LRCX,2014-09-02,71.56999969482422
402964,LRCX,2014-09-03,71.9000015258789
402965,LRCX,2014-09-04,71.45999908447266
402966,LRCX,2014-09-05,71.97000122070312
402967,LRCX,2014-09-08,71.95999908447266
402968,LRCX,2014-09-09,71.80999755859375
402969,LRCX,2014-09-10,71.9800033569336
402970,LRCX,2014-09-11,72.62000274658203
402971,LRCX,2014-09-12,71.6500015258789
402972,LRCX,2014-09-15,72.12999725341797
402973,LRCX,2014-09-16,74.08999633789062
402974,LRCX,2014-09-17,75.4000015258789
402975,LRCX,2014-09-18,76.7699966430664
402976,LRCX,2014-09-19,75.94999694824219
402977,LRCX,2014-09-22,74.94999694824219
402978,LRCX,2014-09-23,74.4000015258789
402979,LRCX,2014-09-24,75.55000305175781
402980,LRCX,2014-09-25,74.68000030517578
402981,LRCX,2014-09-26,75.20999908447266
402982,LRCX,2014-09-29,75.2300033569336
402983,LRCX,2014-09-30,74.69999694824219
402984,LRCX,2014-10-01,72.66000366210938
402985,LRCX,2014-10-02,72.29000091552734
402986,LRCX,2014-10-03,72.73999786376953
402987,LRCX,2014-10-06,74.83999633789062
402988,LRCX,2014-10-07,73.16000366210938
402989,LRCX,2014-10-08,74.41000366210938
402990,LRCX,2014-10-09,72.55999755859375
402991,LRCX,2014-10-10,65.91000366210938
402992,LRCX,2014-10-13,66.04000091552734
402993,LRCX,2014-10-14,67.7300033569336
402994,LRCX,2014-10-15,69.94000244140625
402995,LRCX,2014-10-16,69.69000244140625
402996,LRCX,2014-10-17,69.19000244140625
402997,LRCX,2014-10-20,71.31999969482422
402998,LRCX,2014-10-21,73.19999694824219
402999,LRCX,2014-10-22,71.87000274658203
403000,LRCX,2014-10-23,75.63999938964844
403001,LRCX,2014-10-24,75.55999755859375
403002,LRCX,2014-10-27,75.05999755859375
403003,LRCX,2014-10-28,75.72000122070312
403004,LRCX,2014-10-29,75.80000305175781
403005,LRCX,2014-10-30,76.05000305175781
403006,LRCX,2014-10-31,77.86000061035156
403007,LRCX,2014-11-03,79.13999938964844
403008,LRCX,2014-11-04,79.33999633789062
403009,LRCX,2014-11-05,79.73999786376953
403010,LRCX,2014-11-06,79.58999633789062
403011,LRCX,2014-11-07,78.93000030517578
403012,LRCX,2014-11-10,79.91999816894531
403013,LRCX,2014-11-11,79.9800033569336
403014,LRCX,2014-11-12,78.97000122070312
403015,LRCX,2014-11-13,78.8499984741211
403016,LRCX,2014-11-14,79.80999755859375
403017,LRCX,2014-11-17,77.79000091552734
403018,LRCX,2014-11-18,79.29000091552734
403019,LRCX,2014-11-19,78.51000213623047
403020,LRCX,2014-11-20,78.63999938964844
403021,LRCX,2014-11-21,78.6500015258789
403022,LRCX,2014-11-24,79.98999786376953
403023,LRCX,2014-11-25,80.97000122070312
403024,LRCX,2014-11-26,82.19000244140625
403025,LRCX,2014-11-28,82.63999938964844
403026,LRCX,2014-12-01,81.70999908447266
403027,LRCX,2014-12-02,82.33000183105469
403028,LRCX,2014-12-03,84.19999694824219
403029,LRCX,2014-12-04,84.19999694824219
403030,LRCX,2014-12-05,84.30000305175781
403031,LRCX,2014-12-08,82.37000274658203
403032,LRCX,2014-12-09,82.27999877929688
403033,LRCX,2014-12-10,79.69999694824219
403034,LRCX,2014-12-11,79.80000305175781
403035,LRCX,2014-12-12,78.37999725341797
403036,LRCX,2014-12-15,78.33000183105469
403037,LRCX,2014-12-16,76.83999633789062
403038,LRCX,2014-12-17,78.33000183105469
403039,LRCX,2014-12-18,80.81999969482422
403040,LRCX,2014-12-19,80.5
403041,LRCX,2014-12-22,81.55000305175781
403042,LRCX,2014-12-23,81.56999969482422
403043,LRCX,2014-12-24,81.12999725341797
403044,LRCX,2014-12-26,80.95999908447266
403045,LRCX,2014-12-29,80.6500015258789
403046,LRCX,2014-12-30,79.94000244140625
403047,LRCX,2014-12-31,79.33999633789062
403048,LRCX,2015-01-02,79.44999694824219
403049,LRCX,2015-01-05,78.4800033569336
403050,LRCX,2015-01-06,77.16999816894531
403051,LRCX,2015-01-07,77.56999969482422
403052,LRCX,2015-01-08,79.58000183105469
403053,LRCX,2015-01-09,79.7300033569336
403054,LRCX,2015-01-12,77.30999755859375
403055,LRCX,2015-01-13,76.55999755859375
403056,LRCX,2015-01-14,76.05000305175781
403057,LRCX,2015-01-15,76.68000030517578
403058,LRCX,2015-01-16,77.58000183105469
403059,LRCX,2015-01-20,78.5
403060,LRCX,2015-01-21,80.04000091552734
403061,LRCX,2015-01-22,80.86000061035156
403062,LRCX,2015-01-23,80.41999816894531
403063,LRCX,2015-01-26,81.18000030517578
403064,LRCX,2015-01-27,80.1500015258789
403065,LRCX,2015-01-28,79.72000122070312
403066,LRCX,2015-01-29,79.87000274658203
403067,LRCX,2015-01-30,76.44000244140625
403068,LRCX,2015-02-02,76.66000366210938
403069,LRCX,2015-02-03,77.62999725341797
403070,LRCX,2015-02-04,77.44000244140625
403071,LRCX,2015-02-05,78.02999877929688
403072,LRCX,2015-02-06,78.13999938964844
403073,LRCX,2015-02-09,77.68000030517578
403074,LRCX,2015-02-10,80.58000183105469
403075,LRCX,2015-02-11,80.5999984741211
403076,LRCX,2015-02-12,81.11000061035156
403077,LRCX,2015-02-13,82.20999908447266
403078,LRCX,2015-02-17,81.91000366210938
403079,LRCX,2015-02-18,81.91999816894531
403080,LRCX,2015-02-19,83.06999969482422
403081,LRCX,2015-02-20,83.83999633789062
403082,LRCX,2015-02-23,83.18000030517578
403083,LRCX,2015-02-24,84.2300033569336
403084,LRCX,2015-02-25,83.52999877929688
403085,LRCX,2015-02-26,83.37999725341797
403086,LRCX,2015-02-27,82.45999908447266
403087,LRCX,2015-03-02,84.4800033569336
403088,LRCX,2015-03-03,81.79000091552734
403089,LRCX,2015-03-04,80.87000274658203
403090,LRCX,2015-03-05,80.7699966430664
403091,LRCX,2015-03-06,80.16999816894531
403092,LRCX,2015-03-09,80.77999877929688
403093,LRCX,2015-03-10,77.95999908447266
403094,LRCX,2015-03-11,78.2699966430664
403095,LRCX,2015-03-12,77.72000122070312
403096,LRCX,2015-03-13,78.70999908447266
403097,LRCX,2015-03-16,79.88999938964844
403098,LRCX,2015-03-17,78.9800033569336
403099,LRCX,2015-03-18,77.48999786376953
403100,LRCX,2015-03-19,78.94999694824219
403101,LRCX,2015-03-20,79.2300033569336
403102,LRCX,2015-03-23,78.43000030517578
403103,LRCX,2015-03-24,78.76000213623047
403104,LRCX,2015-03-25,72.75
403105,LRCX,2015-03-26,71.1500015258789
403106,LRCX,2015-03-27,72.04000091552734
403107,LRCX,2015-03-30,72.19000244140625
403108,LRCX,2015-03-31,70.23999786376953
403109,LRCX,2015-04-01,70.26000213623047
403110,LRCX,2015-04-02,70.75
403111,LRCX,2015-04-06,72.3499984741211
403112,LRCX,2015-04-07,71.16999816894531
403113,LRCX,2015-04-08,72.83000183105469
403114,LRCX,2015-04-09,73.16000366210938
403115,LRCX,2015-04-10,73.0999984741211
403116,LRCX,2015-04-13,72.69999694824219
403117,LRCX,2015-04-14,72.0
403118,LRCX,2015-04-15,72.41999816894531
403119,LRCX,2015-04-16,71.79000091552734
403120,LRCX,2015-04-17,70.66000366210938
403121,LRCX,2015-04-20,71.98999786376953
403122,LRCX,2015-04-21,77.83999633789062
403123,LRCX,2015-04-22,78.36000061035156
403124,LRCX,2015-04-23,77.08000183105469
403125,LRCX,2015-04-24,76.69999694824219
403126,LRCX,2015-04-27,76.33000183105469
403127,LRCX,2015-04-28,76.38999938964844
403128,LRCX,2015-04-29,76.37999725341797
403129,LRCX,2015-04-30,75.58000183105469
403130,LRCX,2015-05-01,77.2300033569336
403131,LRCX,2015-05-04,76.88999938964844
403132,LRCX,2015-05-05,75.5999984741211
403133,LRCX,2015-05-06,75.19999694824219
403134,LRCX,2015-05-07,75.44999694824219
403135,LRCX,2015-05-08,77.0199966430664
403136,LRCX,2015-05-11,78.11000061035156
403137,LRCX,2015-05-12,76.80000305175781
403138,LRCX,2015-05-13,77.23999786376953
403139,LRCX,2015-05-14,78.25
403140,LRCX,2015-05-15,78.7300033569336
403141,LRCX,2015-05-18,79.45999908447266
403142,LRCX,2015-05-19,80.77999877929688
403143,LRCX,2015-05-20,80.36000061035156
403144,LRCX,2015-05-21,81.2300033569336
403145,LRCX,2015-05-22,81.08000183105469
403146,LRCX,2015-05-26,80.41000366210938
403147,LRCX,2015-05-27,82.66000366210938
403148,LRCX,2015-05-28,82.37999725341797
403149,LRCX,2015-05-29,82.25
403150,LRCX,2015-06-01,83.38999938964844
403151,LRCX,2015-06-02,83.27999877929688
403152,LRCX,2015-06-03,83.5199966430664
403153,LRCX,2015-06-04,82.97000122070312
403154,LRCX,2015-06-05,83.44000244140625
403155,LRCX,2015-06-08,82.25
403156,LRCX,2015-06-09,81.9800033569336
403157,LRCX,2015-06-10,82.63999938964844
403158,LRCX,2015-06-11,82.54000091552734
403159,LRCX,2015-06-12,81.45999908447266
403160,LRCX,2015-06-15,81.26000213623047
403161,LRCX,2015-06-16,82.55000305175781
403162,LRCX,2015-06-17,82.25
403163,LRCX,2015-06-18,83.87000274658203
403164,LRCX,2015-06-19,83.2300033569336
403165,LRCX,2015-06-22,83.66999816894531
403166,LRCX,2015-06-23,83.77999877929688
403167,LRCX,2015-06-24,83.20999908447266
403168,LRCX,2015-06-25,83.7300033569336
403169,LRCX,2015-06-26,82.86000061035156
403170,LRCX,2015-06-29,80.19999694824219
403171,LRCX,2015-06-30,81.3499984741211
403172,LRCX,2015-07-01,82.2699966430664
403173,LRCX,2015-07-02,83.2300033569336
403174,LRCX,2015-07-06,81.13999938964844
403175,LRCX,2015-07-07,80.16000366210938
403176,LRCX,2015-07-08,77.94999694824219
403177,LRCX,2015-07-09,77.62999725341797
403178,LRCX,2015-07-10,78.52999877929688
403179,LRCX,2015-07-13,79.2699966430664
403180,LRCX,2015-07-14,79.8499984741211
403181,LRCX,2015-07-15,79.48999786376953
403182,LRCX,2015-07-16,77.3499984741211
403183,LRCX,2015-07-17,77.26000213623047
403184,LRCX,2015-07-20,77.08000183105469
403185,LRCX,2015-07-21,77.37000274658203
403186,LRCX,2015-07-22,76.4800033569336
403187,LRCX,2015-07-23,77.0199966430664
403188,LRCX,2015-07-24,75.44999694824219
403189,LRCX,2015-07-27,75.44999694824219
403190,LRCX,2015-07-28,77.75
403191,LRCX,2015-07-29,77.66999816894531
403192,LRCX,2015-07-30,78.56999969482422
403193,LRCX,2015-07-31,76.87000274658203
403194,LRCX,2015-08-03,75.73999786376953
403195,LRCX,2015-08-04,73.08999633789062
403196,LRCX,2015-08-05,74.05000305175781
403197,LRCX,2015-08-06,72.5199966430664
403198,LRCX,2015-08-07,72.41999816894531
403199,LRCX,2015-08-10,74.87000274658203
403200,LRCX,2015-08-11,73.0
403201,LRCX,2015-08-12,72.61000061035156
403202,LRCX,2015-08-13,72.01000213623047
403203,LRCX,2015-08-14,72.70999908447266
403204,LRCX,2015-08-17,74.38999938964844
403205,LRCX,2015-08-18,72.2699966430664
403206,LRCX,2015-08-19,72.41000366210938
403207,LRCX,2015-08-20,71.0199966430664
403208,LRCX,2015-08-21,69.75
403209,LRCX,2015-08-24,67.31999969482422
403210,LRCX,2015-08-25,67.4000015258789
403211,LRCX,2015-08-26,70.75
403212,LRCX,2015-08-27,73.11000061035156
403213,LRCX,2015-08-28,72.91999816894531
403214,LRCX,2015-08-31,72.7699966430664
403215,LRCX,2015-09-01,69.55999755859375
403216,LRCX,2015-09-02,71.0999984741211
403217,LRCX,2015-09-03,71.75
403218,LRCX,2015-09-04,69.75
403219,LRCX,2015-09-08,72.62999725341797
403220,LRCX,2015-09-09,70.58999633789062
403221,LRCX,2015-09-10,71.9000015258789
403222,LRCX,2015-09-11,71.83000183105469
403223,LRCX,2015-09-14,72.5
403224,LRCX,2015-09-15,74.0199966430664
403225,LRCX,2015-09-16,74.76000213623047
403226,LRCX,2015-09-17,72.63999938964844
403227,LRCX,2015-09-18,71.22000122070312
403228,LRCX,2015-09-21,68.06999969482422
403229,LRCX,2015-09-22,65.63999938964844
403230,LRCX,2015-09-23,63.68999862670898
403231,LRCX,2015-09-24,63.38999938964844
403232,LRCX,2015-09-25,63.08000183105469
403233,LRCX,2015-09-28,61.77000045776367
403234,LRCX,2015-09-29,62.86000061035156
403235,LRCX,2015-09-30,65.33000183105469
403236,LRCX,2015-10-01,64.44000244140625
403237,LRCX,2015-10-02,65.68000030517578
403238,LRCX,2015-10-05,65.41999816894531
403239,LRCX,2015-10-06,65.25
403240,LRCX,2015-10-07,66.55999755859375
403241,LRCX,2015-10-08,67.30999755859375
403242,LRCX,2015-10-09,66.47000122070312
403243,LRCX,2015-10-12,66.4800033569336
403244,LRCX,2015-10-13,64.62999725341797
403245,LRCX,2015-10-14,67.29000091552734
403246,LRCX,2015-10-15,67.45999908447266
403247,LRCX,2015-10-16,68.27999877929688
403248,LRCX,2015-10-19,67.63999938964844
403249,LRCX,2015-10-20,70.02999877929688
403250,LRCX,2015-10-21,70.79000091552734
403251,LRCX,2015-10-22,72.61000061035156
403252,LRCX,2015-10-23,74.56999969482422
403253,LRCX,2015-10-26,75.06999969482422
403254,LRCX,2015-10-27,75.0999984741211
403255,LRCX,2015-10-28,75.73999786376953
403256,LRCX,2015-10-29,75.83999633789062
403257,LRCX,2015-10-30,76.58999633789062
403258,LRCX,2015-11-02,76.5999984741211
403259,LRCX,2015-11-03,76.33999633789062
403260,LRCX,2015-11-04,77.01000213623047
403261,LRCX,2015-11-05,77.06999969482422
403262,LRCX,2015-11-06,76.9000015258789
403263,LRCX,2015-11-09,77.0
403264,LRCX,2015-11-10,76.41999816894531
403265,LRCX,2015-11-11,76.81999969482422
403266,LRCX,2015-11-12,75.44000244140625
403267,LRCX,2015-11-13,75.56999969482422
403268,LRCX,2015-11-16,77.41000366210938
403269,LRCX,2015-11-17,77.76000213623047
403270,LRCX,2015-11-18,78.43000030517578
403271,LRCX,2015-11-19,77.91999816894531
403272,LRCX,2015-11-20,78.37999725341797
403273,LRCX,2015-11-23,76.98999786376953
403274,LRCX,2015-11-24,77.29000091552734
403275,LRCX,2015-11-25,77.27999877929688
403276,LRCX,2015-11-27,77.62999725341797
403277,LRCX,2015-11-30,78.19999694824219
403278,LRCX,2015-12-01,79.58999633789062
403279,LRCX,2015-12-02,78.6500015258789
403280,LRCX,2015-12-03,76.44000244140625
403281,LRCX,2015-12-04,77.68000030517578
403282,LRCX,2015-12-07,77.88999938964844
403283,LRCX,2015-12-08,80.4000015258789
403284,LRCX,2015-12-09,78.31999969482422
403285,LRCX,2015-12-10,80.02999877929688
403286,LRCX,2015-12-11,78.88999938964844
403287,LRCX,2015-12-14,77.55999755859375
403288,LRCX,2015-12-15,79.93000030517578
403289,LRCX,2015-12-16,80.25
403290,LRCX,2015-12-17,78.69999694824219
403291,LRCX,2015-12-18,77.04000091552734
403292,LRCX,2015-12-21,78.75
403293,LRCX,2015-12-22,80.19000244140625
403294,LRCX,2015-12-23,80.41999816894531
403295,LRCX,2015-12-24,80.38999938964844
403296,LRCX,2015-12-28,80.02999877929688
403297,LRCX,2015-12-29,80.75
403298,LRCX,2015-12-30,80.16999816894531
403299,LRCX,2015-12-31,79.41999816894531
403300,LRCX,2016-01-04,77.7300033569336
403301,LRCX,2016-01-05,78.1500015258789
403302,LRCX,2016-01-06,73.55999755859375
403303,LRCX,2016-01-07,71.70999908447266
403304,LRCX,2016-01-08,70.4800033569336
403305,LRCX,2016-01-11,70.94999694824219
403306,LRCX,2016-01-12,71.44000244140625
403307,LRCX,2016-01-13,69.08000183105469
403308,LRCX,2016-01-14,71.94999694824219
403309,LRCX,2016-01-15,67.95999908447266
403310,LRCX,2016-01-19,67.45999908447266
403311,LRCX,2016-01-20,69.56999969482422
403312,LRCX,2016-01-21,68.12000274658203
403313,LRCX,2016-01-22,68.72000122070312
403314,LRCX,2016-01-25,68.0
403315,LRCX,2016-01-26,68.73999786376953
403316,LRCX,2016-01-27,67.5
403317,LRCX,2016-01-28,69.44999694824219
403318,LRCX,2016-01-29,71.79000091552734
403319,LRCX,2016-02-01,72.62000274658203
403320,LRCX,2016-02-02,70.55000305175781
403321,LRCX,2016-02-03,71.41000366210938
403322,LRCX,2016-02-04,71.47000122070312
403323,LRCX,2016-02-05,68.97000122070312
403324,LRCX,2016-02-08,66.08000183105469
403325,LRCX,2016-02-09,65.58000183105469
403326,LRCX,2016-02-10,65.4800033569336
403327,LRCX,2016-02-11,64.20999908447266
403328,LRCX,2016-02-12,66.05000305175781
403329,LRCX,2016-02-16,67.58000183105469
403330,LRCX,2016-02-17,69.25
403331,LRCX,2016-02-18,67.7699966430664
403332,LRCX,2016-02-19,69.7699966430664
403333,LRCX,2016-02-22,70.33999633789062
403334,LRCX,2016-02-23,69.2300033569336
403335,LRCX,2016-02-24,70.4800033569336
403336,LRCX,2016-02-25,72.43000030517578
403337,LRCX,2016-02-26,73.80999755859375
403338,LRCX,2016-02-29,73.30000305175781
403339,LRCX,2016-03-01,75.56999969482422
403340,LRCX,2016-03-02,74.55000305175781
403341,LRCX,2016-03-03,74.87000274658203
403342,LRCX,2016-03-04,74.33000183105469
403343,LRCX,2016-03-07,75.04000091552734
403344,LRCX,2016-03-08,73.33999633789062
403345,LRCX,2016-03-09,73.80999755859375
403346,LRCX,2016-03-10,75.2300033569336
403347,LRCX,2016-03-11,76.16999816894531
403348,LRCX,2016-03-14,76.91999816894531
403349,LRCX,2016-03-15,77.16000366210938
403350,LRCX,2016-03-16,77.80999755859375
403351,LRCX,2016-03-17,79.26000213623047
403352,LRCX,2016-03-18,79.41999816894531
403353,LRCX,2016-03-21,79.76000213623047
403354,LRCX,2016-03-22,80.18000030517578
403355,LRCX,2016-03-23,79.36000061035156
403356,LRCX,2016-03-24,78.87999725341797
403357,LRCX,2016-03-28,79.12999725341797
403358,LRCX,2016-03-29,81.94000244140625
403359,LRCX,2016-03-30,82.19000244140625
403360,LRCX,2016-03-31,82.5999984741211
403361,LRCX,2016-04-01,82.93000030517578
403362,LRCX,2016-04-04,82.76000213623047
403363,LRCX,2016-04-05,81.69000244140625
403364,LRCX,2016-04-06,82.62000274658203
403365,LRCX,2016-04-07,81.22000122070312
403366,LRCX,2016-04-08,81.12000274658203
403367,LRCX,2016-04-11,81.37999725341797
403368,LRCX,2016-04-12,81.4000015258789
403369,LRCX,2016-04-13,82.80999755859375
403370,LRCX,2016-04-14,81.61000061035156
403371,LRCX,2016-04-15,81.63999938964844
403372,LRCX,2016-04-18,82.05999755859375
403373,LRCX,2016-04-19,82.7699966430664
403374,LRCX,2016-04-20,82.66999816894531
403375,LRCX,2016-04-21,80.81999969482422
403376,LRCX,2016-04-22,80.6500015258789
403377,LRCX,2016-04-25,80.22000122070312
403378,LRCX,2016-04-26,80.25
403379,LRCX,2016-04-27,80.97000122070312
403380,LRCX,2016-04-28,78.16000366210938
403381,LRCX,2016-04-29,76.4000015258789
403382,LRCX,2016-05-02,76.58999633789062
403383,LRCX,2016-05-03,75.7300033569336
403384,LRCX,2016-05-04,74.9000015258789
403385,LRCX,2016-05-05,75.05000305175781
403386,LRCX,2016-05-06,74.94000244140625
403387,LRCX,2016-05-09,74.63999938964844
403388,LRCX,2016-05-10,75.94999694824219
403389,LRCX,2016-05-11,75.61000061035156
403390,LRCX,2016-05-12,74.9000015258789
403391,LRCX,2016-05-13,74.33999633789062
403392,LRCX,2016-05-16,73.45999908447266
403393,LRCX,2016-05-17,73.13999938964844
403394,LRCX,2016-05-18,73.97000122070312
403395,LRCX,2016-05-19,73.31999969482422
403396,LRCX,2016-05-20,76.68000030517578
403397,LRCX,2016-05-23,76.81999969482422
403398,LRCX,2016-05-24,79.2699966430664
403399,LRCX,2016-05-25,80.62000274658203
403400,LRCX,2016-05-26,81.0199966430664
403401,LRCX,2016-05-27,82.97000122070312
403402,LRCX,2016-05-31,82.80999755859375
403403,LRCX,2016-06-01,83.12999725341797
403404,LRCX,2016-06-02,83.62999725341797
403405,LRCX,2016-06-03,83.0999984741211
403406,LRCX,2016-06-06,82.31999969482422
403407,LRCX,2016-06-07,82.97000122070312
403408,LRCX,2016-06-08,83.38999938964844
403409,LRCX,2016-06-09,83.62999725341797
403410,LRCX,2016-06-10,82.37000274658203
403411,LRCX,2016-06-13,81.9800033569336
403412,LRCX,2016-06-14,81.97000122070312
403413,LRCX,2016-06-15,82.4800033569336
403414,LRCX,2016-06-16,82.66999816894531
403415,LRCX,2016-06-17,82.88999938964844
403416,LRCX,2016-06-20,84.27999877929688
403417,LRCX,2016-06-21,84.66000366210938
403418,LRCX,2016-06-22,85.6500015258789
403419,LRCX,2016-06-23,87.18000030517578
403420,LRCX,2016-06-24,82.27999877929688
403421,LRCX,2016-06-27,79.95999908447266
403422,LRCX,2016-06-28,81.66999816894531
403423,LRCX,2016-06-29,82.19999694824219
403424,LRCX,2016-06-30,84.05999755859375
403425,LRCX,2016-07-01,82.9800033569336
403426,LRCX,2016-07-05,81.88999938964844
403427,LRCX,2016-07-06,81.95999908447266
403428,LRCX,2016-07-07,82.04000091552734
403429,LRCX,2016-07-08,84.87999725341797
403430,LRCX,2016-07-11,86.33000183105469
403431,LRCX,2016-07-12,88.23999786376953
403432,LRCX,2016-07-13,88.62000274658203
403433,LRCX,2016-07-14,87.87999725341797
403434,LRCX,2016-07-15,88.55000305175781
403435,LRCX,2016-07-18,89.33000183105469
403436,LRCX,2016-07-19,89.5
403437,LRCX,2016-07-20,91.20999908447266
403438,LRCX,2016-07-21,89.31999969482422
403439,LRCX,2016-07-22,90.05000305175781
403440,LRCX,2016-07-25,90.63999938964844
403441,LRCX,2016-07-26,91.5999984741211
403442,LRCX,2016-07-27,91.95999908447266
403443,LRCX,2016-07-28,93.08000183105467
403444,LRCX,2016-07-29,89.7699966430664
403445,LRCX,2016-08-01,90.79000091552734
403446,LRCX,2016-08-02,89.7300033569336
403447,LRCX,2016-08-03,90.79000091552734
403448,LRCX,2016-08-04,91.93000030517578
403449,LRCX,2016-08-05,93.25
403450,LRCX,2016-08-08,92.72000122070312
403451,LRCX,2016-08-09,93.29000091552734
403452,LRCX,2016-08-10,89.11000061035156
403453,LRCX,2016-08-11,88.88999938964844
403454,LRCX,2016-08-12,89.18000030517578
403455,LRCX,2016-08-15,90.73999786376952
403456,LRCX,2016-08-16,89.86000061035156
403457,LRCX,2016-08-17,90.20999908447266
403458,LRCX,2016-08-18,90.93000030517578
403459,LRCX,2016-08-19,93.19000244140624
403460,LRCX,2016-08-22,93.1999969482422
403461,LRCX,2016-08-23,93.87999725341795
403462,LRCX,2016-08-24,92.69000244140624
403463,LRCX,2016-08-25,93.44000244140624
403464,LRCX,2016-08-26,93.80999755859376
403465,LRCX,2016-08-29,94.33999633789062
403466,LRCX,2016-08-30,92.9800033569336
403467,LRCX,2016-08-31,93.31999969482422
403468,LRCX,2016-09-01,94.62999725341795
403469,LRCX,2016-09-02,94.36000061035156
403470,LRCX,2016-09-06,93.6999969482422
403471,LRCX,2016-09-07,94.04000091552734
403472,LRCX,2016-09-08,93.56999969482422
403473,LRCX,2016-09-09,91.18000030517578
403474,LRCX,2016-09-12,93.2699966430664
403475,LRCX,2016-09-13,91.54000091552734
403476,LRCX,2016-09-14,91.56999969482422
403477,LRCX,2016-09-15,93.36000061035156
403478,LRCX,2016-09-16,92.95999908447266
403479,LRCX,2016-09-19,92.1500015258789
403480,LRCX,2016-09-20,91.9800033569336
403481,LRCX,2016-09-21,93.29000091552734
403482,LRCX,2016-09-22,92.69000244140624
403483,LRCX,2016-09-23,91.77999877929688
403484,LRCX,2016-09-26,91.41000366210938
403485,LRCX,2016-09-27,92.51000213623048
403486,LRCX,2016-09-28,92.94000244140624
403487,LRCX,2016-09-29,93.2300033569336
403488,LRCX,2016-09-30,94.70999908447266
403489,LRCX,2016-10-03,94.58999633789062
403490,LRCX,2016-10-04,94.83000183105467
403491,LRCX,2016-10-05,96.16999816894533
403492,LRCX,2016-10-06,100.19000244140624
403493,LRCX,2016-10-07,100.3499984741211
403494,LRCX,2016-10-10,102.1500015258789
403495,LRCX,2016-10-11,99.58999633789062
403496,LRCX,2016-10-12,98.68000030517578
403497,LRCX,2016-10-13,97.7300033569336
403498,LRCX,2016-10-14,98.22000122070312
403499,LRCX,2016-10-17,98.05999755859376
403500,LRCX,2016-10-18,99.47000122070312
403501,LRCX,2016-10-19,99.72000122070312
403502,LRCX,2016-10-20,96.94000244140624
403503,LRCX,2016-10-21,97.61000061035156
403504,LRCX,2016-10-24,98.9800033569336
403505,LRCX,2016-10-25,98.08000183105467
403506,LRCX,2016-10-26,97.87000274658205
403507,LRCX,2016-10-27,96.6999969482422
403508,LRCX,2016-10-28,96.20999908447266
403509,LRCX,2016-10-31,96.86000061035156
403510,LRCX,2016-11-01,96.0500030517578
403511,LRCX,2016-11-02,95.8499984741211
403512,LRCX,2016-11-03,95.23999786376952
403513,LRCX,2016-11-04,95.0
403514,LRCX,2016-11-07,98.51000213623048
403515,LRCX,2016-11-08,99.12000274658205
403516,LRCX,2016-11-09,98.01000213623048
403517,LRCX,2016-11-10,95.97000122070312
403518,LRCX,2016-11-11,97.48999786376952
403519,LRCX,2016-11-14,98.51000213623048
403520,LRCX,2016-11-15,101.12000274658205
403521,LRCX,2016-11-16,101.23999786376952
403522,LRCX,2016-11-17,103.8000030517578
403523,LRCX,2016-11-18,104.70999908447266
403524,LRCX,2016-11-21,106.23999786376952
403525,LRCX,2016-11-22,106.70999908447266
403526,LRCX,2016-11-23,106.9499969482422
403527,LRCX,2016-11-25,107.54000091552734
403528,LRCX,2016-11-28,106.7699966430664
403529,LRCX,2016-11-29,107.56999969482422
403530,LRCX,2016-11-30,106.0199966430664
403531,LRCX,2016-12-01,98.58000183105467
403532,LRCX,2016-12-02,100.48999786376952
403533,LRCX,2016-12-05,102.4000015258789
403534,LRCX,2016-12-06,103.0500030517578
403535,LRCX,2016-12-07,106.5500030517578
403536,LRCX,2016-12-08,107.1500015258789
403537,LRCX,2016-12-09,104.08999633789062
403538,LRCX,2016-12-12,103.62999725341795
403539,LRCX,2016-12-13,104.05999755859376
403540,LRCX,2016-12-14,104.44000244140624
403541,LRCX,2016-12-15,106.12000274658205
403542,LRCX,2016-12-16,104.4499969482422
403543,LRCX,2016-12-19,106.98999786376952
403544,LRCX,2016-12-20,106.8499984741211
403545,LRCX,2016-12-21,106.4800033569336
403546,LRCX,2016-12-22,107.69000244140624
403547,LRCX,2016-12-23,108.05999755859376
403548,LRCX,2016-12-27,109.02999877929688
403549,LRCX,2016-12-28,107.56999969482422
403550,LRCX,2016-12-29,107.1500015258789
403551,LRCX,2016-12-30,105.7300033569336
403552,LRCX,2017-01-03,107.26000213623048
403553,LRCX,2017-01-04,107.31999969482422
403554,LRCX,2017-01-05,107.08000183105467
403555,LRCX,2017-01-06,107.5999984741211
403556,LRCX,2017-01-09,108.86000061035156
403557,LRCX,2017-01-10,108.47000122070312
403558,LRCX,2017-01-11,108.98999786376952
403559,LRCX,2017-01-12,108.16999816894533
403560,LRCX,2017-01-13,110.54000091552734
403561,LRCX,2017-01-17,109.0999984741211
403562,LRCX,2017-01-18,111.23999786376952
403563,LRCX,2017-01-19,110.83999633789062
403564,LRCX,2017-01-20,112.3499984741211
403565,LRCX,2017-01-23,112.7699966430664
403566,LRCX,2017-01-24,114.63999938964844
403567,LRCX,2017-01-25,116.91999816894533
403568,LRCX,2017-01-26,114.33000183105467
403569,LRCX,2017-01-27,118.23999786376952
403570,LRCX,2017-01-30,116.0
403571,LRCX,2017-01-31,114.86000061035156
403572,LRCX,2017-02-01,117.73999786376952
403573,LRCX,2017-02-02,117.2300033569336
403574,LRCX,2017-02-03,117.6500015258789
403575,LRCX,2017-02-06,117.16000366210938
403576,LRCX,2017-02-07,117.0
403577,LRCX,2017-02-08,115.87000274658205
403578,LRCX,2017-02-09,116.0
403579,LRCX,2017-02-10,115.98999786376952
403580,LRCX,2017-02-13,116.26000213623048
403581,LRCX,2017-02-14,115.62999725341795
403582,LRCX,2017-02-15,116.2300033569336
403583,LRCX,2017-02-16,114.56999969482422
403584,LRCX,2017-02-17,114.9000015258789
403585,LRCX,2017-02-21,117.81999969482422
403586,LRCX,2017-02-22,118.58000183105467
403587,LRCX,2017-02-23,117.7300033569336
403588,LRCX,2017-02-24,118.79000091552734
403589,LRCX,2017-02-27,119.29000091552734
403590,LRCX,2017-02-28,118.54000091552734
403591,LRCX,2017-03-01,119.66999816894533
403592,LRCX,2017-03-02,118.4800033569336
403593,LRCX,2017-03-03,118.62000274658205
403594,LRCX,2017-03-06,118.36000061035156
403595,LRCX,2017-03-07,117.43000030517578
403596,LRCX,2017-03-08,117.7300033569336
403597,LRCX,2017-03-09,117.5500030517578
403598,LRCX,2017-03-10,120.5999984741211
403599,LRCX,2017-03-13,122.4000015258789
403600,LRCX,2017-03-14,122.3499984741211
403601,LRCX,2017-03-15,124.16999816894533
403602,LRCX,2017-03-16,125.97000122070312
403603,LRCX,2017-03-17,126.4800033569336
403604,LRCX,2017-03-20,126.86000061035156
403605,LRCX,2017-03-21,124.2699966430664
403606,LRCX,2017-03-22,125.4000015258789
403607,LRCX,2017-03-23,125.3499984741211
403608,LRCX,2017-03-24,127.47000122070312
403609,LRCX,2017-03-27,127.8000030517578
403610,LRCX,2017-03-28,127.75
403611,LRCX,2017-03-29,127.87999725341795
403612,LRCX,2017-03-30,128.6999969482422
403613,LRCX,2017-03-31,128.36000061035156
403614,LRCX,2017-04-03,128.4199981689453
403615,LRCX,2017-04-04,128.88999938964844
403616,LRCX,2017-04-05,127.7699966430664
403617,LRCX,2017-04-06,128.86000061035156
403618,LRCX,2017-04-07,129.3000030517578
403619,LRCX,2017-04-10,128.8000030517578
403620,LRCX,2017-04-11,127.2300033569336
403621,LRCX,2017-04-12,126.16000366210938
403622,LRCX,2017-04-13,125.16999816894533
403623,LRCX,2017-04-17,127.33000183105467
403624,LRCX,2017-04-18,127.43000030517578
403625,LRCX,2017-04-19,136.1699981689453
403626,LRCX,2017-04-20,139.36000061035156
403627,LRCX,2017-04-21,139.97999572753906
403628,LRCX,2017-04-24,142.50999450683594
403629,LRCX,2017-04-25,145.75999450683594
403630,LRCX,2017-04-26,145.50999450683594
403631,LRCX,2017-04-27,147.0
403632,LRCX,2017-04-28,144.85000610351562
403633,LRCX,2017-05-01,149.22000122070312
403634,LRCX,2017-05-02,149.32000732421875
403635,LRCX,2017-05-03,150.0800018310547
403636,LRCX,2017-05-04,150.61000061035156
403637,LRCX,2017-05-05,150.30999755859375
403638,LRCX,2017-05-08,149.1199951171875
403639,LRCX,2017-05-09,150.5399932861328
403640,LRCX,2017-05-10,149.14999389648438
403641,LRCX,2017-05-11,149.9199981689453
403642,LRCX,2017-05-12,149.5800018310547
403643,LRCX,2017-05-15,151.27000427246094
403644,LRCX,2017-05-16,152.55999755859375
403645,LRCX,2017-05-17,147.27000427246094
403646,LRCX,2017-05-18,149.80999755859375
403647,LRCX,2017-05-19,152.39999389648438
403648,LRCX,2017-05-22,152.91000366210938
403649,LRCX,2017-05-23,153.42999267578125
403650,LRCX,2017-05-24,152.8800048828125
403651,LRCX,2017-05-25,153.89999389648438
403652,LRCX,2017-05-26,155.1199951171875
403653,LRCX,2017-05-30,156.8699951171875
403654,LRCX,2017-05-31,155.1699981689453
403655,LRCX,2017-06-01,156.44000244140625
403656,LRCX,2017-06-02,158.74000549316406
403657,LRCX,2017-06-05,160.2899932861328
403658,LRCX,2017-06-06,161.00999450683594
403659,LRCX,2017-06-07,162.3000030517578
403660,LRCX,2017-06-08,164.97000122070312
403661,LRCX,2017-06-09,157.77999877929688
403662,LRCX,2017-06-12,154.50999450683594
403663,LRCX,2017-06-13,155.1199951171875
403664,LRCX,2017-06-14,152.75
403665,LRCX,2017-06-15,148.47999572753906
403666,LRCX,2017-06-16,148.2100067138672
403667,LRCX,2017-06-19,151.0
403668,LRCX,2017-06-20,150.11000061035156
403669,LRCX,2017-06-21,150.9199981689453
403670,LRCX,2017-06-22,150.0399932861328
403671,LRCX,2017-06-23,151.77999877929688
403672,LRCX,2017-06-26,148.99000549316406
403673,LRCX,2017-06-27,144.6199951171875
403674,LRCX,2017-06-28,147.8300018310547
403675,LRCX,2017-06-29,142.35000610351562
403676,LRCX,2017-06-30,141.42999267578125
403677,LRCX,2017-07-03,139.2899932861328
403678,LRCX,2017-07-05,142.52999877929688
403679,LRCX,2017-07-06,143.88999938964844
403680,LRCX,2017-07-07,148.1300048828125
403681,LRCX,2017-07-10,150.83999633789062
403682,LRCX,2017-07-11,153.72000122070312
403683,LRCX,2017-07-12,154.5800018310547
403684,LRCX,2017-07-13,154.94000244140625
403685,LRCX,2017-07-14,157.3000030517578
403686,LRCX,2017-07-17,156.97999572753906
403687,LRCX,2017-07-18,159.35000610351562
403688,LRCX,2017-07-19,164.22999572753906
403689,LRCX,2017-07-20,164.8000030517578
403690,LRCX,2017-07-21,163.52999877929688
403691,LRCX,2017-07-24,164.1199951171875
403692,LRCX,2017-07-25,164.4600067138672
403693,LRCX,2017-07-26,168.33999633789062
403694,LRCX,2017-07-27,164.75999450683594
403695,LRCX,2017-07-28,161.60000610351562
403696,LRCX,2017-07-31,159.4600067138672
403697,LRCX,2017-08-01,157.4600067138672
403698,LRCX,2017-08-02,151.5500030517578
403699,LRCX,2017-08-03,148.89999389648438
403700,LRCX,2017-08-04,150.0500030517578
403701,LRCX,2017-08-07,155.83999633789062
403702,LRCX,2017-08-08,155.75
403703,LRCX,2017-08-09,155.1999969482422
403704,LRCX,2017-08-10,149.44000244140625
403705,LRCX,2017-08-11,154.25999450683594
403706,LRCX,2017-08-14,158.5500030517578
403707,LRCX,2017-08-15,160.2100067138672
403708,LRCX,2017-08-16,163.22000122070312
403709,LRCX,2017-08-17,158.4600067138672
403710,LRCX,2017-08-18,160.49000549316406
403711,LRCX,2017-08-21,158.39999389648438
403712,LRCX,2017-08-22,163.80999755859375
403713,LRCX,2017-08-23,161.6999969482422
403714,LRCX,2017-08-24,158.82000732421875
403715,LRCX,2017-08-25,157.86000061035156
403716,LRCX,2017-08-28,160.6699981689453
403717,LRCX,2017-08-29,162.32000732421875
403718,LRCX,2017-08-30,164.99000549316406
403719,LRCX,2017-08-31,165.97999572753906
403720,LRCX,2017-09-01,166.86000061035156
403721,LRCX,2017-09-05,164.10000610351562
403722,LRCX,2017-09-06,165.00999450683594
403723,LRCX,2017-09-07,168.58999633789062
403724,LRCX,2017-09-08,165.75
403725,LRCX,2017-09-11,169.9600067138672
403726,LRCX,2017-09-12,171.6699981689453
403727,LRCX,2017-09-13,171.52000427246094
403728,LRCX,2017-09-14,172.5800018310547
403729,LRCX,2017-09-15,172.99000549316406
403730,LRCX,2017-09-18,177.30999755859375
403731,LRCX,2017-09-19,177.1199951171875
403732,LRCX,2017-09-20,173.02000427246094
403733,LRCX,2017-09-21,172.27999877929688
403734,LRCX,2017-09-22,176.72999572753906
403735,LRCX,2017-09-25,170.1699981689453
403736,LRCX,2017-09-26,169.44000244140625
403737,LRCX,2017-09-27,179.38999938964844
403738,LRCX,2017-09-28,181.82000732421875
403739,LRCX,2017-09-29,185.0399932861328
403740,LRCX,2017-10-02,185.9499969482422
403741,LRCX,2017-10-03,184.8699951171875
403742,LRCX,2017-10-04,185.0200042724609
403743,LRCX,2017-10-05,182.82000732421875
403744,LRCX,2017-10-06,184.8300018310547
403745,LRCX,2017-10-09,184.66000366210935
403746,LRCX,2017-10-10,184.8999938964844
403747,LRCX,2017-10-11,186.17999267578125
403748,LRCX,2017-10-12,186.9900054931641
403749,LRCX,2017-10-13,189.8999938964844
403750,LRCX,2017-10-16,192.3600006103516
403751,LRCX,2017-10-17,194.5500030517578
403752,LRCX,2017-10-18,200.4900054931641
403753,LRCX,2017-10-19,200.97999572753903
403754,LRCX,2017-10-20,205.33999633789065
403755,LRCX,2017-10-23,205.88999938964844
403756,LRCX,2017-10-24,205.83999633789065
403757,LRCX,2017-10-25,203.07000732421875
403758,LRCX,2017-10-26,206.77999877929688
403759,LRCX,2017-10-27,208.0
403760,LRCX,2017-10-30,206.1999969482422
403761,LRCX,2017-10-31,208.57000732421875
403762,LRCX,2017-11-01,202.9199981689453
403763,LRCX,2017-11-02,206.82000732421875
403764,LRCX,2017-11-03,207.07000732421875
403765,LRCX,2017-11-06,206.6699981689453
403766,LRCX,2017-11-07,209.19000244140625
403767,LRCX,2017-11-08,211.2400054931641
403768,LRCX,2017-11-09,206.2899932861328
403769,LRCX,2017-11-10,207.38999938964844
403770,LRCX,2017-11-13,209.22999572753903
403771,LRCX,2017-11-14,208.63999938964844
403772,LRCX,2017-11-15,207.8600006103516
403773,LRCX,2017-11-16,213.22000122070312
403774,LRCX,2017-11-17,210.47000122070312
403775,LRCX,2017-11-20,215.1000061035156
403776,LRCX,2017-11-21,218.91000366210935
403777,LRCX,2017-11-22,215.1699981689453
403778,LRCX,2017-11-24,216.8300018310547
403779,LRCX,2017-11-27,210.92999267578125
403780,LRCX,2017-11-28,213.13999938964844
403781,LRCX,2017-11-29,194.63999938964844
403782,LRCX,2017-11-30,192.3300018310547
403783,LRCX,2017-12-01,187.80999755859372
403784,LRCX,2017-12-04,180.7400054931641
403785,LRCX,2017-12-05,180.52999877929688
403786,LRCX,2017-12-06,184.22999572753903
403787,LRCX,2017-12-07,189.16000366210935
403788,LRCX,2017-12-08,186.4600067138672
403789,LRCX,2017-12-11,185.55999755859372
403790,LRCX,2017-12-12,181.57000732421875
403791,LRCX,2017-12-13,181.30999755859372
403792,LRCX,2017-12-14,182.1000061035156
403793,LRCX,2017-12-15,186.32000732421875
403794,LRCX,2017-12-18,189.07000732421875
403795,LRCX,2017-12-19,186.1100006103516
403796,LRCX,2017-12-20,188.8300018310547
403797,LRCX,2017-12-21,185.63999938964844
403798,LRCX,2017-12-22,186.69000244140625
403799,LRCX,2017-12-26,184.30999755859372
403800,LRCX,2017-12-27,185.3699951171875
403801,LRCX,2017-12-28,185.5399932861328
403802,LRCX,2017-12-29,184.07000732421875
403803,LRCX,2018-01-02,189.27999877929688
403804,LRCX,2018-01-03,192.5
403805,LRCX,2018-01-04,193.3800048828125
403806,LRCX,2018-01-05,196.3999938964844
403807,LRCX,2018-01-08,197.8800048828125
403808,LRCX,2018-01-09,197.57000732421875
403809,LRCX,2018-01-10,191.66000366210935
403810,LRCX,2018-01-11,189.1199951171875
403811,LRCX,2018-01-12,188.50999450683597
403812,LRCX,2018-01-16,190.38999938964844
403813,LRCX,2018-01-17,205.0800018310547
403814,LRCX,2018-01-18,205.4499969482422
403815,LRCX,2018-01-19,207.52999877929688
403816,LRCX,2018-01-22,209.19000244140625
403817,LRCX,2018-01-23,215.07000732421875
403818,LRCX,2018-01-24,209.72999572753903
403819,LRCX,2018-01-25,199.25
403820,LRCX,2018-01-26,202.57000732421875
403821,LRCX,2018-01-29,195.97000122070312
403822,LRCX,2018-01-30,191.0800018310547
403823,LRCX,2018-01-31,191.5200042724609
403824,LRCX,2018-02-01,189.1100006103516
403825,LRCX,2018-02-02,179.05999755859375
403826,LRCX,2018-02-05,170.35000610351562
403827,LRCX,2018-02-06,178.33999633789062
403828,LRCX,2018-02-07,171.6300048828125
403829,LRCX,2018-02-08,162.22999572753906
403830,LRCX,2018-02-09,165.8699951171875
403831,LRCX,2018-02-12,172.9499969482422
403832,LRCX,2018-02-13,172.55999755859375
403833,LRCX,2018-02-14,183.00999450683597
403834,LRCX,2018-02-15,185.7100067138672
403835,LRCX,2018-02-16,187.91000366210935
403836,LRCX,2018-02-20,193.44000244140625
403837,LRCX,2018-02-21,189.22999572753903
403838,LRCX,2018-02-22,188.3600006103516
403839,LRCX,2018-02-23,193.1000061035156
403840,LRCX,2018-02-26,198.42999267578125
403841,LRCX,2018-02-27,193.47000122070312
403842,LRCX,2018-02-28,191.8600006103516
403843,LRCX,2018-03-01,190.07000732421875
403844,LRCX,2018-03-02,194.52999877929688
403845,LRCX,2018-03-05,198.6999969482422
403846,LRCX,2018-03-06,207.94000244140625
403847,LRCX,2018-03-07,211.7400054931641
403848,LRCX,2018-03-08,212.7400054931641
403849,LRCX,2018-03-09,224.9499969482422
403850,LRCX,2018-03-12,228.6499938964844
403851,LRCX,2018-03-13,223.97000122070312
403852,LRCX,2018-03-14,222.63999938964844
403853,LRCX,2018-03-15,223.0800018310547
403854,LRCX,2018-03-16,221.9199981689453
403855,LRCX,2018-03-19,217.5800018310547
403856,LRCX,2018-03-20,219.1300048828125
403857,LRCX,2018-03-21,224.27999877929688
403858,LRCX,2018-03-22,214.82000732421875
403859,LRCX,2018-03-23,202.6300048828125
403860,LRCX,2018-03-26,214.9600067138672
403861,LRCX,2018-03-27,202.6199951171875
403862,LRCX,2018-03-28,196.2100067138672
403863,LRCX,2018-03-29,203.16000366210935
403864,LRCX,2018-04-02,193.8699951171875
403865,LRCX,2018-04-03,197.97000122070312
403866,LRCX,2018-04-04,201.6699981689453
403867,LRCX,2018-04-05,195.0200042724609
403868,LRCX,2018-04-06,190.6499938964844
403869,LRCX,2018-04-09,193.1199951171875
403870,LRCX,2018-04-10,200.1699981689453
403871,LRCX,2018-04-11,200.8600006103516
403872,LRCX,2018-04-12,206.0200042724609
403873,LRCX,2018-04-13,203.7400054931641
403874,LRCX,2018-04-16,203.5500030517578
403875,LRCX,2018-04-17,212.3300018310547
403876,LRCX,2018-04-18,203.7700042724609
403877,LRCX,2018-04-19,190.38999938964844
403878,LRCX,2018-04-20,191.91000366210935
403879,LRCX,2018-04-23,191.8600006103516
403880,LRCX,2018-04-24,185.82000732421875
403881,LRCX,2018-04-25,186.6699981689453
403882,LRCX,2018-04-26,190.3999938964844
403883,LRCX,2018-04-27,187.25999450683597
403884,LRCX,2018-04-30,185.05999755859372
403885,LRCX,2018-05-01,190.38999938964844
403886,LRCX,2018-05-02,189.5200042724609
403887,LRCX,2018-05-03,189.42999267578125
403888,LRCX,2018-05-04,195.47000122070312
403889,LRCX,2018-05-07,193.47999572753903
403890,LRCX,2018-05-08,194.8600006103516
403891,LRCX,2018-05-09,199.72000122070312
403892,LRCX,2018-05-10,204.00999450683597
403893,LRCX,2018-05-11,201.5500030517578
403894,LRCX,2018-05-14,204.02999877929688
403895,LRCX,2018-05-15,202.19000244140625
403896,LRCX,2018-05-16,206.91000366210935
403897,LRCX,2018-05-17,203.3300018310547
403898,LRCX,2018-05-18,195.4900054931641
403899,LRCX,2018-05-21,199.8699951171875
403900,LRCX,2018-05-22,202.97999572753903
403901,LRCX,2018-05-23,203.30999755859372
403902,LRCX,2018-05-24,204.3699951171875
403903,LRCX,2018-05-25,202.02999877929688
403904,LRCX,2018-05-29,200.27999877929688
403905,LRCX,2018-05-30,201.8300018310547
403906,LRCX,2018-05-31,198.17999267578125
403907,LRCX,2018-06-01,202.67999267578125
403908,LRCX,2018-06-04,204.58999633789065
403909,LRCX,2018-06-05,201.83999633789065
403910,LRCX,2018-06-06,199.6100006103516
403911,LRCX,2018-06-07,188.8300018310547
403912,LRCX,2018-06-08,188.02999877929688
403913,LRCX,2018-06-11,183.7100067138672
403914,LRCX,2018-06-12,186.92999267578125
403915,LRCX,2018-06-13,184.58999633789065
403916,LRCX,2018-06-14,181.1699981689453
403917,LRCX,2018-06-15,178.41000366210938
403918,LRCX,2018-06-18,174.1999969482422
403919,LRCX,2018-06-19,173.35000610351562
403920,LRCX,2018-06-20,174.5399932861328
403921,LRCX,2018-06-21,176.0500030517578
403922,LRCX,2018-06-22,174.6999969482422
403923,LRCX,2018-06-25,171.00999450683594
403924,LRCX,2018-06-26,173.92999267578125
403925,LRCX,2018-06-27,169.8000030517578
403926,LRCX,2018-06-28,170.8699951171875
403927,LRCX,2018-06-29,172.85000610351562
403928,LRCX,2018-07-02,173.0500030517578
403929,LRCX,2018-07-03,167.25
403930,LRCX,2018-07-05,171.82000732421875
403931,LRCX,2018-07-06,173.86000061035156
403932,LRCX,2018-07-09,177.02000427246094
403933,LRCX,2018-07-10,176.39999389648438
403934,LRCX,2018-07-11,169.25999450683594
403935,LRCX,2018-07-12,171.32000732421875
403936,LRCX,2018-07-13,171.7899932861328
403937,LRCX,2018-07-16,171.7899932861328
403938,LRCX,2018-07-17,177.24000549316406
403939,LRCX,2018-07-18,181.32000732421875
403940,LRCX,2018-07-19,178.22999572753906
403941,LRCX,2018-07-20,177.80999755859375
403942,LRCX,2018-07-23,174.83999633789062
403943,LRCX,2018-07-24,173.38999938964844
403944,LRCX,2018-07-25,172.8000030517578
403945,LRCX,2018-07-26,177.25999450683594
403946,LRCX,2018-07-27,190.0200042724609
403947,LRCX,2018-07-30,187.83999633789065
403948,LRCX,2018-07-31,190.63999938964844
403949,LRCX,2018-08-01,186.2899932861328
403950,LRCX,2018-08-02,187.1000061035156
403951,LRCX,2018-08-03,187.2899932861328
403952,LRCX,2018-08-06,188.30999755859372
403953,LRCX,2018-08-07,185.91000366210935
403954,LRCX,2018-08-08,190.0200042724609
403955,LRCX,2018-08-09,184.4900054931641
403956,LRCX,2018-08-10,178.10000610351562
403957,LRCX,2018-08-13,178.14999389648438
403958,LRCX,2018-08-14,176.69000244140625
403959,LRCX,2018-08-15,172.8300018310547
403960,LRCX,2018-08-16,174.2899932861328
403961,LRCX,2018-08-17,169.91000366210938
403962,LRCX,2018-08-20,171.27999877929688
403963,LRCX,2018-08-21,174.38999938964844
403964,LRCX,2018-08-22,173.0800018310547
403965,LRCX,2018-08-23,172.77000427246094
403966,LRCX,2018-08-24,172.4600067138672
403967,LRCX,2018-08-27,176.2100067138672
403968,LRCX,2018-08-28,174.13999938964844
403969,LRCX,2018-08-29,172.6199951171875
403970,LRCX,2018-08-30,172.47000122070312
403971,LRCX,2018-08-31,173.08999633789062
403972,LRCX,2018-09-04,171.9600067138672
403973,LRCX,2018-09-05,172.0399932861328
403974,LRCX,2018-09-06,160.0500030517578
403975,LRCX,2018-09-07,159.5800018310547
403976,LRCX,2018-09-10,159.4600067138672
403977,LRCX,2018-09-11,155.39999389648438
403978,LRCX,2018-09-12,150.3699951171875
403979,LRCX,2018-09-13,153.1199951171875
403980,LRCX,2018-09-14,153.4600067138672
403981,LRCX,2018-09-17,152.10000610351562
403982,LRCX,2018-09-18,153.64999389648438
403983,LRCX,2018-09-19,153.19000244140625
403984,LRCX,2018-09-20,155.27999877929688
403985,LRCX,2018-09-21,155.67999267578125
403986,LRCX,2018-09-24,154.74000549316406
403987,LRCX,2018-09-25,151.2899932861328
403988,LRCX,2018-09-26,148.80999755859375
403989,LRCX,2018-09-27,150.57000732421875
403990,LRCX,2018-09-28,151.6999969482422
403991,LRCX,2018-10-01,150.24000549316406
403992,LRCX,2018-10-02,151.0800018310547
403993,LRCX,2018-10-03,152.1699981689453
403994,LRCX,2018-10-04,149.00999450683594
403995,LRCX,2018-10-05,147.89999389648438
403996,LRCX,2018-10-08,146.0800018310547
403997,LRCX,2018-10-09,144.47000122070312
403998,LRCX,2018-10-10,139.77999877929688
403999,LRCX,2018-10-11,137.6199951171875
404000,LRCX,2018-10-12,143.61000061035156
404001,LRCX,2018-10-15,142.50999450683594
404002,LRCX,2018-10-16,145.27000427246094
404003,LRCX,2018-10-17,147.17999267578125
404004,LRCX,2018-10-18,145.08999633789062
404005,LRCX,2018-10-19,145.1999969482422
404006,LRCX,2018-10-22,144.27000427246094
404007,LRCX,2018-10-23,146.38999938964844
404008,LRCX,2018-10-24,139.30999755859375
404009,LRCX,2018-10-25,142.55999755859375
404010,LRCX,2018-10-26,139.10000610351562
404011,LRCX,2018-10-29,135.77999877929688
404012,LRCX,2018-10-30,139.27000427246094
404013,LRCX,2018-10-31,141.72999572753906
404014,LRCX,2018-11-01,151.86000061035156
404015,LRCX,2018-11-02,151.50999450683594
404016,LRCX,2018-11-05,147.61000061035156
404017,LRCX,2018-11-06,152.07000732421875
404018,LRCX,2018-11-07,151.69000244140625
404019,LRCX,2018-11-08,151.67999267578125
404020,LRCX,2018-11-09,147.85000610351562
404021,LRCX,2018-11-12,142.91000366210938
404022,LRCX,2018-11-13,143.9499969482422
404023,LRCX,2018-11-14,142.74000549316406
404024,LRCX,2018-11-15,146.39999389648438
404025,LRCX,2018-11-16,148.0
404026,LRCX,2018-11-19,143.74000549316406
404027,LRCX,2018-11-20,143.4499969482422
404028,LRCX,2018-11-21,144.52000427246094
404029,LRCX,2018-11-23,143.94000244140625
404030,LRCX,2018-11-26,146.8000030517578
404031,LRCX,2018-11-27,146.8300018310547
404032,LRCX,2018-11-28,153.83999633789062
404033,LRCX,2018-11-29,152.75
404034,LRCX,2018-11-30,156.9600067138672
404035,LRCX,2018-12-03,161.02000427246094
404036,LRCX,2018-12-04,149.69000244140625
404037,LRCX,2018-12-06,145.72999572753906
404038,LRCX,2018-12-07,138.02999877929688
404039,LRCX,2018-12-10,137.82000732421875
404040,LRCX,2018-12-11,138.2899932861328
404041,LRCX,2018-12-12,138.4499969482422
404042,LRCX,2018-12-13,138.75999450683594
404043,LRCX,2018-12-14,135.3699951171875
404044,LRCX,2018-12-17,135.67999267578125
404045,LRCX,2018-12-18,137.92999267578125
404046,LRCX,2018-12-19,131.1199951171875
404047,LRCX,2018-12-20,128.30999755859375
404048,LRCX,2018-12-21,127.16000366210938
404049,LRCX,2018-12-24,123.27999877929688
404050,LRCX,2018-12-26,130.83999633789062
404051,LRCX,2018-12-27,133.27999877929688
404052,LRCX,2018-12-28,135.4199981689453
404053,LRCX,2018-12-31,136.1699981689453
404054,LRCX,2019-01-02,138.3000030517578
404055,LRCX,2019-01-03,131.6300048828125
404056,LRCX,2019-01-04,138.05999755859375
404057,LRCX,2019-01-07,139.2899932861328
404058,LRCX,2019-01-08,136.92999267578125
404059,LRCX,2019-01-09,144.0
404060,LRCX,2019-01-10,144.57000732421875
404061,LRCX,2019-01-11,144.11000061035156
404062,LRCX,2019-01-14,140.42999267578125
404063,LRCX,2019-01-15,140.0
404064,LRCX,2019-01-16,138.75
404065,LRCX,2019-01-17,141.75999450683594
404066,LRCX,2019-01-18,147.5500030517578
404067,LRCX,2019-01-22,139.88999938964844
404068,LRCX,2019-01-23,139.3300018310547
404069,LRCX,2019-01-24,161.1999969482422
404070,LRCX,2019-01-25,165.49000549316406
404071,LRCX,2019-01-28,166.05999755859375
404072,LRCX,2019-01-29,164.99000549316406
404073,LRCX,2019-01-30,170.92999267578125
404074,LRCX,2019-01-31,169.5800018310547
404075,LRCX,2019-02-01,172.77000427246094
404076,LRCX,2019-02-04,173.16000366210938
404077,LRCX,2019-02-05,173.69000244140625
404078,LRCX,2019-02-06,177.10000610351562
404079,LRCX,2019-02-07,175.72000122070312
404080,LRCX,2019-02-08,175.3000030517578
404081,LRCX,2019-02-11,175.9199981689453
404082,LRCX,2019-02-12,179.25
404083,LRCX,2019-02-13,181.00999450683597
404084,LRCX,2019-02-14,181.3300018310547
404085,LRCX,2019-02-15,181.08999633789065
404086,LRCX,2019-02-19,180.30999755859372
404087,LRCX,2019-02-20,182.2100067138672
404088,LRCX,2019-02-21,178.82000732421875
404089,LRCX,2019-02-22,179.22000122070312
404090,LRCX,2019-02-25,179.60000610351562
404091,LRCX,2019-02-26,178.55999755859375
404092,LRCX,2019-02-27,177.1999969482422
404093,LRCX,2019-02-28,176.08999633789062
404094,LRCX,2019-03-01,176.75
404095,LRCX,2019-03-04,177.77000427246094
404096,LRCX,2019-03-05,173.5399932861328
404097,LRCX,2019-03-06,169.19000244140625
404098,LRCX,2019-03-07,167.16000366210938
404099,LRCX,2019-03-08,168.8300018310547
404100,LRCX,2019-03-11,172.00999450683594
404101,LRCX,2019-03-12,172.05999755859375
404102,LRCX,2019-03-13,170.41000366210938
404103,LRCX,2019-03-14,176.52999877929688
404104,LRCX,2019-03-15,182.38999938964844
404105,LRCX,2019-03-18,180.1999969482422
404106,LRCX,2019-03-19,179.35000610351562
404107,LRCX,2019-03-20,175.74000549316406
404108,LRCX,2019-03-21,183.8000030517578
404109,LRCX,2019-03-22,179.4499969482422
404110,LRCX,2019-03-25,179.08999633789062
404111,LRCX,2019-03-26,180.0500030517578
404112,LRCX,2019-03-27,177.63999938964844
404113,LRCX,2019-03-28,175.67999267578125
404114,LRCX,2019-03-29,179.00999450683594
404115,LRCX,2019-04-01,184.6999969482422
404116,LRCX,2019-04-02,184.25999450683597
404117,LRCX,2019-04-03,191.5399932861328
404118,LRCX,2019-04-04,191.02999877929688
404119,LRCX,2019-04-05,195.1499938964844
404120,LRCX,2019-04-08,193.5800018310547
404121,LRCX,2019-04-09,190.4600067138672
404122,LRCX,2019-04-10,190.83999633789065
404123,LRCX,2019-04-11,191.30999755859372
404124,LRCX,2019-04-12,194.0800018310547
404125,LRCX,2019-04-15,192.80999755859372
404126,LRCX,2019-04-16,194.6199951171875
404127,LRCX,2019-04-17,196.2899932861328
404128,LRCX,2019-04-18,194.7700042724609
404129,LRCX,2019-04-22,195.22000122070312
404130,LRCX,2019-04-23,194.77999877929688
404131,LRCX,2019-04-24,195.44000244140625
404132,LRCX,2019-04-25,205.0800018310547
404133,LRCX,2019-04-26,206.38999938964844
404134,LRCX,2019-04-29,206.1199951171875
404135,LRCX,2019-04-30,207.42999267578125
404136,LRCX,2019-05-01,203.9600067138672
404137,LRCX,2019-05-02,206.83999633789065
404138,LRCX,2019-05-03,207.77999877929688
404139,LRCX,2019-05-06,204.5399932861328
404140,LRCX,2019-05-07,199.94000244140625
404141,LRCX,2019-05-08,199.7100067138672
404142,LRCX,2019-05-09,198.6300048828125
404143,LRCX,2019-05-10,197.8999938964844
404144,LRCX,2019-05-13,188.3000030517578
404145,LRCX,2019-05-14,192.44000244140625
404146,LRCX,2019-05-15,195.47999572753903
404147,LRCX,2019-05-16,194.4600067138672
404148,LRCX,2019-05-17,194.16000366210935
404149,LRCX,2019-05-20,183.6699981689453
404150,LRCX,2019-05-21,186.91000366210935
404151,LRCX,2019-05-22,187.17999267578125
404152,LRCX,2019-05-23,185.4499969482422
404153,LRCX,2019-05-24,181.8999938964844
404154,LRCX,2019-05-28,178.9199981689453
404155,LRCX,2019-05-29,177.60000610351562
404156,LRCX,2019-05-30,178.6199951171875
404157,LRCX,2019-05-31,174.61000061035156
404158,LRCX,2019-06-03,172.42999267578125
404159,LRCX,2019-06-04,180.4199981689453
404160,LRCX,2019-06-05,182.32000732421875
404161,LRCX,2019-06-06,184.63999938964844
404162,LRCX,2019-06-07,186.67999267578125
404163,LRCX,2019-06-10,191.1699981689453
404164,LRCX,2019-06-11,189.9199981689453
404165,LRCX,2019-06-12,179.8800048828125
404166,LRCX,2019-06-13,180.19000244140625
404167,LRCX,2019-06-14,176.8000030517578
404168,LRCX,2019-06-17,172.50999450683594
404169,LRCX,2019-06-18,180.44000244140625
404170,LRCX,2019-06-19,181.4199981689453
404171,LRCX,2019-06-20,183.9600067138672
404172,LRCX,2019-06-21,183.02999877929688
404173,LRCX,2019-06-24,181.2700042724609
404174,LRCX,2019-06-25,175.82000732421875
404175,LRCX,2019-06-26,181.27999877929688
404176,LRCX,2019-06-27,186.1300048828125
404177,LRCX,2019-06-28,187.83999633789065
404178,LRCX,2019-07-01,191.33999633789065
404179,LRCX,2019-07-02,187.19000244140625
404180,LRCX,2019-07-03,184.8600006103516
404181,LRCX,2019-07-05,183.63999938964844
404182,LRCX,2019-07-08,181.3999938964844
404183,LRCX,2019-07-09,183.0800018310547
404184,LRCX,2019-07-10,184.22000122070312
404185,LRCX,2019-07-11,184.88999938964844
404186,LRCX,2019-07-12,191.2400054931641
404187,LRCX,2019-07-15,192.75
404188,LRCX,2019-07-16,189.80999755859372
404189,LRCX,2019-07-17,191.72000122070312
404190,LRCX,2019-07-18,198.22999572753903
404191,LRCX,2019-07-19,198.47000122070312
404192,LRCX,2019-07-22,207.2100067138672
404193,LRCX,2019-07-23,209.75999450683597
404194,LRCX,2019-07-24,216.97999572753903
404195,LRCX,2019-07-25,210.75
404196,LRCX,2019-07-26,210.75
404197,LRCX,2019-07-29,210.82000732421875
404198,LRCX,2019-07-30,211.32000732421875
404199,LRCX,2019-07-31,208.6100006103516
404200,LRCX,2019-08-01,205.75999450683597
404201,LRCX,2019-08-02,204.08999633789065
404202,LRCX,2019-08-05,193.52999877929688
404203,LRCX,2019-08-06,194.5200042724609
404204,LRCX,2019-08-07,196.42999267578125
404205,LRCX,2019-08-08,201.47999572753903
404206,LRCX,2019-08-09,195.32000732421875
404207,LRCX,2019-08-12,196.30999755859372
404208,LRCX,2019-08-13,205.69000244140625
404209,LRCX,2019-08-14,198.5
404210,LRCX,2019-08-15,198.92999267578125
404211,LRCX,2019-08-16,205.1100006103516
404212,LRCX,2019-08-19,208.0500030517578
404213,LRCX,2019-08-20,206.75999450683597
404214,LRCX,2019-08-21,207.9900054931641
404215,LRCX,2019-08-22,210.4600067138672
404216,LRCX,2019-08-23,200.38999938964844
404217,LRCX,2019-08-26,201.33999633789065
404218,LRCX,2019-08-27,199.7700042724609
404219,LRCX,2019-08-28,203.27999877929688
404220,LRCX,2019-08-29,207.66000366210935
404221,LRCX,2019-08-30,210.50999450683597
404222,LRCX,2019-09-03,212.94000244140625
404223,LRCX,2019-09-04,221.6000061035156
404224,LRCX,2019-09-05,226.7400054931641
404225,LRCX,2019-09-06,227.9199981689453
404226,LRCX,2019-09-09,230.33999633789065
404227,LRCX,2019-09-10,231.94000244140625
404228,LRCX,2019-09-11,234.00999450683597
404229,LRCX,2019-09-12,234.8699951171875
404230,LRCX,2019-09-13,235.55999755859372
404231,LRCX,2019-09-16,234.94000244140625
404232,LRCX,2019-09-17,236.77999877929688
404233,LRCX,2019-09-18,237.63999938964844
404234,LRCX,2019-09-19,236.8600006103516
404235,LRCX,2019-09-20,235.30999755859372
404236,LRCX,2019-09-23,238.2400054931641
404237,LRCX,2019-09-24,235.8600006103516
404238,LRCX,2019-09-25,241.6000061035156
404239,LRCX,2019-09-26,242.8300018310547
404240,LRCX,2019-09-27,230.0800018310547
404241,LRCX,2019-09-30,231.1100006103516
404242,LRCX,2019-10-01,230.38999938964844
404243,LRCX,2019-10-02,228.0
404244,LRCX,2019-10-03,229.0500030517578
404245,LRCX,2019-10-04,233.2700042724609
404246,LRCX,2019-10-07,232.13999938964844
404247,LRCX,2019-10-08,227.6999969482422
404248,LRCX,2019-10-09,233.1300048828125
404249,LRCX,2019-10-10,234.6199951171875
404250,LRCX,2019-10-11,237.08999633789065
404251,LRCX,2019-10-14,236.27999877929688
404252,LRCX,2019-10-15,242.0500030517578
404253,LRCX,2019-10-16,234.75999450683597
404254,LRCX,2019-10-17,236.1000061035156
404255,LRCX,2019-10-18,233.6999969482422
404256,LRCX,2019-10-21,238.4600067138672
404257,LRCX,2019-10-22,234.91000366210935
404258,LRCX,2019-10-23,233.17999267578125
404259,LRCX,2019-10-24,265.6000061035156
404260,LRCX,2019-10-25,270.04998779296875
404261,LRCX,2019-10-28,281.25
404262,LRCX,2019-10-29,276.489990234375
404263,LRCX,2019-10-30,277.5599975585937
404264,LRCX,2019-10-31,271.0400085449219
404265,LRCX,2019-11-01,278.260009765625
404266,LRCX,2019-11-04,278.1000061035156
404267,LRCX,2019-11-05,277.95001220703125
404268,LRCX,2019-11-06,275.510009765625
404269,LRCX,2019-11-07,274.1099853515625
404270,LRCX,2019-11-08,272.67999267578125
404271,LRCX,2019-11-11,271.260009765625
404272,LRCX,2019-11-12,270.010009765625
404273,LRCX,2019-11-13,272.4599914550781
404274,LRCX,2019-11-14,275.0899963378906
404275,LRCX,2019-11-15,283.67999267578125
404276,LRCX,2019-11-18,282.70001220703125
404277,LRCX,2019-11-19,276.760009765625
404278,LRCX,2019-11-20,274.1300048828125
404279,LRCX,2019-11-21,263.8999938964844
404280,LRCX,2019-11-22,261.9800109863281
404281,LRCX,2019-11-25,269.010009765625
404282,LRCX,2019-11-26,269.5599975585937
404283,LRCX,2019-11-27,270.94000244140625
404284,LRCX,2019-11-29,266.8299865722656
404285,LRCX,2019-12-02,262.94000244140625
404286,LRCX,2019-12-03,257.8399963378906
404287,LRCX,2019-12-04,262.8699951171875
404288,LRCX,2019-12-05,264.82000732421875
404289,LRCX,2019-12-06,269.8599853515625
404290,LRCX,2019-12-09,268.0199890136719
404291,LRCX,2019-12-10,268.989990234375
404292,LRCX,2019-12-11,275.3999938964844
404293,LRCX,2019-12-12,284.70001220703125
404294,LRCX,2019-12-13,281.95001220703125
404295,LRCX,2019-12-16,284.25
404296,LRCX,2019-12-17,290.57000732421875
404297,LRCX,2019-12-18,288.0199890136719
404298,LRCX,2019-12-19,293.2900085449219
404299,LRCX,2019-12-20,297.4100036621094
404300,LRCX,2019-12-23,294.45001220703125
404301,LRCX,2019-12-24,294.4800109863281
404302,LRCX,2019-12-26,294.9200134277344
404303,LRCX,2019-12-27,293.70001220703125
404304,LRCX,2019-12-30,292.5400085449219
404305,LRCX,2019-12-31,292.3999938964844
404306,LRCX,2020-01-02,297.8900146484375
404307,LRCX,2020-01-03,294.69000244140625
404308,LRCX,2020-01-06,289.19000244140625
404309,LRCX,2020-01-07,296.239990234375
404310,LRCX,2020-01-08,299.9700012207031
404311,LRCX,2020-01-09,297.92999267578125
404312,LRCX,2020-01-10,294.3399963378906
404313,LRCX,2020-01-13,297.2900085449219
404314,LRCX,2020-01-14,300.760009765625
404315,LRCX,2020-01-15,298.3399963378906
404316,LRCX,2020-01-16,305.95001220703125
404317,LRCX,2020-01-17,308.0
404318,LRCX,2020-01-21,308.67999267578125
404319,LRCX,2020-01-22,311.3399963378906
404320,LRCX,2020-01-23,312.4200134277344
404321,LRCX,2020-01-24,306.5400085449219
404322,LRCX,2020-01-27,293.7900085449219
404323,LRCX,2020-01-28,301.69000244140625
404324,LRCX,2020-01-29,298.2200012207031
404325,LRCX,2020-01-30,310.95001220703125
404326,LRCX,2020-01-31,298.2099914550781
404327,LRCX,2020-02-03,308.44000244140625
404328,LRCX,2020-02-04,325.3999938964844
404329,LRCX,2020-02-05,325.6199951171875
404330,LRCX,2020-02-06,323.5199890136719
404331,LRCX,2020-02-07,315.3999938964844
404332,LRCX,2020-02-10,319.8299865722656
404333,LRCX,2020-02-11,325.6700134277344
404334,LRCX,2020-02-12,334.6199951171875
404335,LRCX,2020-02-13,341.5799865722656
404336,LRCX,2020-02-14,339.29998779296875
404337,LRCX,2020-02-18,325.3399963378906
404338,LRCX,2020-02-19,333.8500061035156
404339,LRCX,2020-02-20,328.489990234375
404340,LRCX,2020-02-21,316.79998779296875
404341,LRCX,2020-02-24,300.4599914550781
404342,LRCX,2020-02-25,292.2200012207031
404343,LRCX,2020-02-26,296.6000061035156
404344,LRCX,2020-02-27,285.70001220703125
404345,LRCX,2020-02-28,293.42999267578125
404346,LRCX,2020-03-02,300.3299865722656
404347,LRCX,2020-03-03,291.4599914550781
404348,LRCX,2020-03-04,306.239990234375
404349,LRCX,2020-03-05,299.1300048828125
404350,LRCX,2020-03-06,294.4100036621094
404351,LRCX,2020-03-09,267.6000061035156
404352,LRCX,2020-03-10,287.57000732421875
404353,LRCX,2020-03-11,276.6300048828125
404354,LRCX,2020-03-12,237.8500061035156
404355,LRCX,2020-03-13,261.7799987792969
404356,LRCX,2020-03-16,213.5399932861328
404357,LRCX,2020-03-17,229.3000030517578
404358,LRCX,2020-03-18,194.13999938964844
404359,LRCX,2020-03-19,195.00999450683597
404360,LRCX,2020-03-20,187.88999938964844
404361,LRCX,2020-03-23,192.8500061035156
404362,LRCX,2020-03-24,230.63999938964844
404363,LRCX,2020-03-25,233.5500030517578
404364,LRCX,2020-03-26,260.3399963378906
404365,LRCX,2020-03-27,241.22000122070312
404366,LRCX,2020-03-30,255.3000030517578
404367,LRCX,2020-03-31,240.0
404368,LRCX,2020-04-01,223.3300018310547
404369,LRCX,2020-04-02,220.57000732421875
404370,LRCX,2020-04-03,218.1499938964844
404371,LRCX,2020-04-06,250.75
404372,LRCX,2020-04-07,256.2200012207031
404373,LRCX,2020-04-08,266.75
404374,LRCX,2020-04-09,258.2799987792969
404375,LRCX,2020-04-13,258.7799987792969
404376,LRCX,2020-04-14,272.510009765625
404377,LRCX,2020-04-15,262.8099975585937
404378,LRCX,2020-04-16,270.7099914550781
404379,LRCX,2020-04-17,279.0199890136719
404380,LRCX,2020-04-20,266.7300109863281
404381,LRCX,2020-04-21,243.6300048828125
404382,LRCX,2020-04-22,271.7799987792969
404383,LRCX,2020-04-23,263.9599914550781
404384,LRCX,2020-04-24,266.6700134277344
404385,LRCX,2020-04-27,264.4100036621094
404386,LRCX,2020-04-28,261.8500061035156
404387,LRCX,2020-04-29,279.989990234375
404388,LRCX,2020-04-30,255.27999877929688
404389,LRCX,2020-05-01,235.0200042724609
404390,LRCX,2020-05-04,234.5200042724609
404391,LRCX,2020-05-05,242.80999755859372
404392,LRCX,2020-05-06,244.55999755859372
404393,LRCX,2020-05-07,247.6300048828125
404394,LRCX,2020-05-08,265.3999938964844
404395,LRCX,2020-05-11,262.2300109863281
404396,LRCX,2020-05-12,255.97999572753903
404397,LRCX,2020-05-13,248.19000244140625
404398,LRCX,2020-05-14,269.0
404399,LRCX,2020-05-15,251.83999633789065
404400,LRCX,2020-05-18,257.4700012207031
404401,LRCX,2020-05-19,261.6600036621094
404402,LRCX,2020-05-20,271.1700134277344
404403,LRCX,2020-05-21,260.70001220703125
404404,LRCX,2020-05-22,261.1400146484375
404405,LRCX,2020-05-26,266.3599853515625
404406,LRCX,2020-05-27,276.1099853515625
404407,LRCX,2020-05-28,266.82000732421875
404408,LRCX,2020-05-29,273.6700134277344
404409,LRCX,2020-06-01,270.9700012207031
404410,LRCX,2020-06-02,271.4599914550781
404411,LRCX,2020-06-03,286.8900146484375
404412,LRCX,2020-06-04,291.8399963378906
404413,LRCX,2020-06-05,304.9200134277344
404414,LRCX,2020-06-08,297.5899963378906
404415,LRCX,2020-06-09,302.3299865722656
404416,LRCX,2020-06-10,301.29998779296875
404417,LRCX,2020-06-11,282.42999267578125
404418,LRCX,2020-06-12,284.5199890136719
404419,LRCX,2020-06-15,291.1400146484375
404420,LRCX,2020-06-16,305.4800109863281
404421,LRCX,2020-06-17,313.7799987792969
404422,LRCX,2020-06-18,314.79998779296875
404423,LRCX,2020-06-19,315.25
404424,LRCX,2020-06-22,312.29998779296875
404425,LRCX,2020-06-23,315.9800109863281
404426,LRCX,2020-06-24,305.7799987792969
404427,LRCX,2020-06-25,312.6000061035156
404428,LRCX,2020-06-26,302.5199890136719
404429,LRCX,2020-06-29,308.4599914550781
404430,LRCX,2020-06-30,323.4599914550781
404431,LRCX,2020-07-01,317.4800109863281
404432,LRCX,2020-07-02,323.70001220703125
404433,LRCX,2020-07-06,334.9599914550781
404434,LRCX,2020-07-07,327.8900146484375
404435,LRCX,2020-07-08,333.79998779296875
404436,LRCX,2020-07-09,335.760009765625
404437,LRCX,2020-07-10,339.9800109863281
404438,LRCX,2020-07-13,337.1400146484375
404439,LRCX,2020-07-14,346.0599975585937
404440,LRCX,2020-07-15,343.2200012207031
404441,LRCX,2020-07-16,344.8800048828125
404442,LRCX,2020-07-17,346.2699890136719
404443,LRCX,2020-07-20,353.75
404444,LRCX,2020-07-21,357.0199890136719
404445,LRCX,2020-07-22,361.9599914550781
404446,LRCX,2020-07-23,354.82000732421875
404447,LRCX,2020-07-24,345.7200012207031
404448,LRCX,2020-07-27,358.0799865722656
404449,LRCX,2020-07-28,348.92999267578125
404450,LRCX,2020-07-29,360.8299865722656
404451,LRCX,2020-07-30,378.5400085449219
404452,LRCX,2020-07-31,377.1600036621094
404453,LRCX,2020-08-03,381.4100036621094
404454,LRCX,2020-08-04,384.9599914550781
404455,LRCX,2020-08-05,383.4700012207031
404456,LRCX,2020-08-06,377.80999755859375
404457,LRCX,2020-08-07,372.4400024414063
404458,LRCX,2020-08-10,375.760009765625
404459,LRCX,2020-08-11,369.010009765625
404460,LRCX,2020-08-12,381.5199890136719
404461,LRCX,2020-08-13,377.0199890136719
404462,LRCX,2020-08-14,373.6400146484375
404463,LRCX,2020-08-17,379.0799865722656
404464,LRCX,2020-08-18,374.5700073242188
404465,LRCX,2020-08-19,372.1900024414063
404466,LRCX,2020-08-20,358.5
404467,LRCX,2020-08-21,353.44000244140625
404468,LRCX,2020-08-24,351.0199890136719
404469,LRCX,2020-08-25,352.5
404470,LRCX,2020-08-26,351.79998779296875
404471,LRCX,2020-08-27,341.45001220703125
404472,LRCX,2020-08-28,350.7799987792969
404473,LRCX,2020-08-31,336.3399963378906
404474,LRCX,2020-09-01,340.5599975585937
404475,LRCX,2020-09-02,362.7000122070313
404476,LRCX,2020-09-03,341.5299987792969
404477,LRCX,2020-09-04,333.1199951171875
404478,LRCX,2020-09-08,302.7200012207031
404479,LRCX,2020-09-09,300.9100036621094
404480,LRCX,2020-09-10,297.510009765625
404481,LRCX,2020-09-11,293.989990234375
404482,LRCX,2020-09-14,305.4200134277344
404483,LRCX,2020-09-15,308.92999267578125
404484,LRCX,2020-09-16,306.6000061035156
404485,LRCX,2020-09-17,305.8900146484375
404486,LRCX,2020-09-18,307.2099914550781
404487,LRCX,2020-09-21,314.9599914550781
404488,LRCX,2020-09-22,318.69000244140625
404489,LRCX,2020-09-23,317.0199890136719
404490,LRCX,2020-09-24,327.1700134277344
404491,LRCX,2020-09-25,330.2699890136719
404492,LRCX,2020-09-28,336.6099853515625
404493,LRCX,2020-09-29,337.7099914550781
404494,LRCX,2020-09-30,331.75
404495,LRCX,2020-10-01,339.1300048828125
404496,LRCX,2020-10-02,328.7099914550781
404497,LRCX,2020-10-05,342.2300109863281
404498,LRCX,2020-10-06,340.9800109863281
404499,LRCX,2020-10-07,345.7699890136719
404500,LRCX,2020-10-08,355.42999267578125
404501,LRCX,2020-10-09,362.7099914550781
404502,LRCX,2020-10-12,370.1099853515625
404503,LRCX,2020-10-13,374.1900024414063
404504,LRCX,2020-10-14,374.239990234375
404505,LRCX,2020-10-15,375.489990234375
404506,LRCX,2020-10-16,364.9599914550781
404507,LRCX,2020-10-19,363.5700073242188
404508,LRCX,2020-10-20,363.5700073242188
404509,LRCX,2020-10-21,366.6199951171875
404510,LRCX,2020-10-22,358.010009765625
404511,LRCX,2020-10-23,353.9200134277344
404512,LRCX,2020-10-26,347.6300048828125
404513,LRCX,2020-10-27,343.8299865722656
404514,LRCX,2020-10-28,338.8999938964844
404515,LRCX,2020-10-29,353.260009765625
404516,LRCX,2020-10-30,342.0799865722656
404517,LRCX,2020-11-02,350.95001220703125
404518,LRCX,2020-11-03,370.5299987792969
404519,LRCX,2020-11-04,380.3399963378906
404520,LRCX,2020-11-05,399.7099914550781
404521,LRCX,2020-11-06,409.4200134277344
404522,LRCX,2020-11-09,416.2799987792969
404523,LRCX,2020-11-10,407.8699951171875
404524,LRCX,2020-11-11,424.0
404525,LRCX,2020-11-12,418.4599914550781
404526,LRCX,2020-11-13,426.30999755859375
404527,LRCX,2020-11-16,439.2900085449219
404528,LRCX,2020-11-17,431.9299926757813
404529,LRCX,2020-11-18,430.3299865722656
404530,LRCX,2020-11-19,437.6799926757813
404531,LRCX,2020-11-20,433.6400146484375
404532,LRCX,2020-11-23,448.739990234375
404533,LRCX,2020-11-24,446.4400024414063
404534,LRCX,2020-11-25,446.7799987792969
404535,LRCX,2020-11-27,456.5400085449219
404536,LRCX,2020-11-30,452.6600036621094
404537,LRCX,2020-12-01,467.6499938964844
404538,LRCX,2020-12-02,479.2200012207031
404539,LRCX,2020-12-03,484.0700073242188
404540,LRCX,2020-12-04,499.9800109863281
404541,LRCX,2020-12-07,508.6799926757813
404542,LRCX,2020-12-08,511.6600036621094
404543,LRCX,2020-12-09,493.8299865722656
404544,LRCX,2020-12-10,490.1499938964844
404545,LRCX,2020-12-11,491.7000122070313
404546,LRCX,2020-12-14,491.8699951171875
404547,LRCX,2020-12-15,495.3299865722656
404548,LRCX,2020-12-16,493.30999755859375
404549,LRCX,2020-12-17,486.239990234375
404550,LRCX,2020-12-18,480.9700012207031
404551,LRCX,2020-12-21,483.2300109863281
404552,LRCX,2020-12-22,476.9500122070313
404553,LRCX,2020-12-23,471.1300048828125
404554,LRCX,2020-12-24,480.3399963378906
404555,LRCX,2020-12-28,476.1000061035156
404556,LRCX,2020-12-29,473.2200012207031
404557,LRCX,2020-12-30,484.4500122070313
404558,LRCX,2020-12-31,472.2699890136719
404559,LRCX,2021-01-04,478.0199890136719
404560,LRCX,2021-01-05,494.5499877929688
404561,LRCX,2021-01-06,496.489990234375
404562,LRCX,2021-01-07,514.4600219726562
404563,LRCX,2021-01-08,501.6300048828125
404564,LRCX,2021-01-11,516.47998046875
404565,LRCX,2021-01-12,536.4400024414062
404566,LRCX,2021-01-13,526.5
404567,LRCX,2021-01-14,557.7899780273438
404568,LRCX,2021-01-15,547.530029296875
404569,LRCX,2021-01-19,580.02001953125
404570,LRCX,2021-01-20,563.0
404571,LRCX,2021-01-21,564.1900024414062
404572,LRCX,2021-01-22,563.8499755859375
404573,LRCX,2021-01-25,567.760009765625
404574,LRCX,2021-01-26,552.6599731445312
404575,LRCX,2021-01-27,515.0399780273438
404576,LRCX,2021-01-28,507.3500061035156
404577,LRCX,2021-01-29,483.9500122070313
404578,LRCX,2021-02-01,501.4500122070313
404579,LRCX,2021-02-02,516.0700073242188
404580,LRCX,2021-02-03,504.3299865722656
404581,LRCX,2021-02-04,519.530029296875
404582,LRCX,2021-02-05,509.760009765625
404583,LRCX,2021-02-08,532.780029296875
404584,LRCX,2021-02-09,528.0800170898438
404585,LRCX,2021-02-10,532.5
404586,LRCX,2021-02-11,572.2100219726562
404587,LRCX,2021-02-12,586.1599731445312
404588,LRCX,2021-02-16,591.7899780273438
404589,LRCX,2021-02-17,585.9099731445312
404590,LRCX,2021-02-18,577.77001953125
404591,LRCX,2021-02-19,598.4099731445312
404592,LRCX,2021-02-22,567.7999877929688
404593,LRCX,2021-02-23,562.6500244140625
404594,LRCX,2021-02-24,596.9000244140625
404595,LRCX,2021-02-25,547.6500244140625
404596,LRCX,2021-02-26,567.1900024414062
404597,LRCX,2021-03-01,598.8099975585938
404598,LRCX,2021-03-02,573.3599853515625
404599,LRCX,2021-03-03,551.22998046875
404600,LRCX,2021-03-04,528.8099975585938
404601,LRCX,2021-03-05,547.7000122070312
404602,LRCX,2021-03-08,502.6099853515625
404603,LRCX,2021-03-09,543.510009765625
404604,LRCX,2021-03-10,518.7000122070312
404605,LRCX,2021-03-11,535.3900146484375
404606,LRCX,2021-03-12,524.8200073242188
404607,LRCX,2021-03-15,536.75
404608,LRCX,2021-03-16,547.1799926757812
404609,LRCX,2021-03-17,553.010009765625
404610,LRCX,2021-03-18,539.1699829101562
404611,LRCX,2021-03-19,542.3099975585938
404612,LRCX,2021-03-22,560.030029296875
404613,LRCX,2021-03-23,544.4099731445312
404614,LRCX,2021-03-24,552.4500122070312
404615,LRCX,2021-03-25,548.030029296875
404616,LRCX,2021-03-26,584.22998046875
404617,LRCX,2021-03-29,570.2899780273438
404618,LRCX,2021-03-30,572.5599975585938
404619,LRCX,2021-03-31,595.239990234375
404620,LRCX,2021-04-01,639.2999877929688
404621,LRCX,2021-04-05,660.7999877929688
404622,LRCX,2021-04-06,652.47998046875
404623,LRCX,2021-04-07,658.780029296875
404624,LRCX,2021-04-08,668.0
404625,LRCX,2021-04-09,662.0
404626,LRCX,2021-04-12,650.27001953125
404627,LRCX,2021-04-13,644.989990234375
404628,LRCX,2021-04-14,640.4299926757812
404629,LRCX,2021-04-15,649.5
404630,LRCX,2021-04-16,643.7100219726562
404631,LRCX,2021-04-19,621.72998046875
404632,LRCX,2021-04-20,613.030029296875
404633,LRCX,2021-04-21,641.25
404634,LRCX,2021-04-22,614.5399780273438
404635,LRCX,2021-04-23,627.489990234375
404636,LRCX,2021-04-26,643.1699829101562
404637,LRCX,2021-04-27,644.8800048828125
404638,LRCX,2021-04-28,638.0499877929688
404639,LRCX,2021-04-29,640.969970703125
404640,LRCX,2021-04-30,620.4500122070312
404641,LRCX,2021-05-03,617.239990234375
404642,LRCX,2021-05-04,606.2899780273438
404643,LRCX,2021-05-05,611.0
404644,LRCX,2021-05-06,617.4400024414062
404645,LRCX,2021-05-07,630.5399780273438
404646,LRCX,2021-05-10,586.4500122070312
404647,LRCX,2021-05-11,592.4299926757812
404648,LRCX,2021-05-12,557.6699829101562
404649,LRCX,2021-05-13,584.72998046875
404650,LRCX,2021-05-14,602.989990234375
404651,LRCX,2021-05-17,592.0700073242188
404652,LRCX,2021-05-18,584.8300170898438
404653,LRCX,2021-05-19,602.2000122070312
404654,LRCX,2021-05-20,626.719970703125
404655,LRCX,2021-05-21,614.0999755859375
404656,LRCX,2021-05-24,634.6400146484375
404657,LRCX,2021-05-25,640.3699951171875
404658,LRCX,2021-05-26,638.0399780273438
404659,LRCX,2021-05-27,645.7000122070312
404660,LRCX,2021-05-28,649.8499755859375
404661,LRCX,2021-06-01,649.0399780273438
404662,LRCX,2021-06-02,648.989990234375
404663,LRCX,2021-06-03,635.780029296875
404664,LRCX,2021-06-04,655.3099975585938
404665,LRCX,2021-06-07,649.5800170898438
404666,LRCX,2021-06-08,637.5499877929688
404667,LRCX,2021-06-09,634.0900268554688
404668,LRCX,2021-06-10,640.77001953125
404669,LRCX,2021-06-11,642.1099853515625
404670,LRCX,2021-06-14,650.239990234375
404671,LRCX,2021-06-15,643.47998046875
404672,LRCX,2021-06-16,638.739990234375
404673,LRCX,2021-06-17,639.780029296875
404674,LRCX,2021-06-18,612.6599731445312
404675,LRCX,2021-06-21,618.6199951171875
404676,LRCX,2021-06-22,621.7899780273438
404677,LRCX,2021-06-23,624.219970703125
404678,LRCX,2021-06-24,635.02001953125
404679,LRCX,2021-06-25,630.4400024414062
404680,LRCX,2021-06-28,646.9600219726562
404681,LRCX,2021-06-29,651.7899780273438
404682,LRCX,2021-06-30,650.7000122070312
404683,LRCX,2021-07-01,633.0700073242188
404684,LRCX,2021-07-02,631.4400024414062
404685,LRCX,2021-07-06,621.9000244140625
404686,LRCX,2021-07-07,613.5900268554688
404687,LRCX,2021-07-08,606.030029296875
404688,LRCX,2021-07-09,612.8499755859375
404689,LRCX,2021-07-12,625.4199829101562
404690,LRCX,2021-07-13,624.6699829101562
404691,LRCX,2021-07-14,617.8800048828125
404692,LRCX,2021-07-15,610.739990234375
404693,LRCX,2021-07-16,588.47998046875
404694,LRCX,2021-07-19,591.52001953125
404695,LRCX,2021-07-20,607.0900268554688
404696,LRCX,2021-07-21,637.25
404697,LRCX,2021-07-22,635.9299926757812
404698,LRCX,2021-07-23,640.27001953125
404699,LRCX,2021-07-26,640.3900146484375
404700,LRCX,2021-07-27,622.5900268554688
404701,LRCX,2021-07-28,635.0
404702,LRCX,2021-07-29,619.6300048828125
404703,LRCX,2021-07-30,637.4099731445312
404704,LRCX,2021-08-02,641.7999877929688
404705,LRCX,2021-08-03,645.52001953125
404706,LRCX,2021-08-04,649.780029296875
404707,LRCX,2021-08-05,645.6599731445312
404708,LRCX,2021-08-06,647.9600219726562
404709,LRCX,2021-08-09,640.5
404710,LRCX,2021-08-10,617.1699829101562
404711,LRCX,2021-08-11,608.52001953125
404712,LRCX,2021-08-12,583.510009765625
404713,LRCX,2021-08-13,580.4099731445312
404714,LRCX,2021-08-16,588.8699951171875
404715,LRCX,2021-08-17,578.989990234375
404716,LRCX,2021-08-18,569.510009765625
404717,LRCX,2021-08-19,577.1400146484375
404718,LRCX,2021-08-20,565.969970703125
404719,LRCX,2021-08-23,584.2999877929688
404720,LRCX,2021-08-24,585.5800170898438
404721,LRCX,2021-08-25,588.77001953125
404722,LRCX,2021-08-26,585.3499755859375
404723,LRCX,2021-08-27,609.5900268554688
404724,LRCX,2021-08-30,607.989990234375
404725,LRCX,2021-08-31,604.8200073242188
404726,LRCX,2021-09-01,599.780029296875
404727,LRCX,2021-09-02,602.0999755859375
404728,LRCX,2021-09-03,610.7100219726562
404729,LRCX,2021-09-07,593.1900024414062
404730,LRCX,2021-09-08,583.5399780273438
404731,LRCX,2021-09-09,593.6099853515625
404732,LRCX,2021-09-10,598.1099853515625
404733,LRCX,2021-09-13,608.77001953125
404734,LRCX,2021-09-14,603.5
404735,LRCX,2021-09-15,611.5
404736,LRCX,2021-09-16,615.8499755859375
404737,LRCX,2021-09-17,608.97998046875
404738,LRCX,2021-09-20,589.9099731445312
404739,LRCX,2021-09-21,586.219970703125
404740,LRCX,2021-09-22,601.0999755859375
404741,LRCX,2021-09-23,612.5599975585938
404742,LRCX,2021-09-24,612.47998046875
404743,LRCX,2021-09-27,616.6699829101562
404744,LRCX,2021-09-28,585.969970703125
404745,LRCX,2021-09-29,567.510009765625
404746,LRCX,2021-09-30,569.1500244140625
404747,LRCX,2021-10-01,569.72998046875
404748,LRCX,2021-10-04,550.1400146484375
404749,LRCX,2021-10-05,555.9000244140625
404750,LRCX,2021-10-06,551.72998046875
404751,LRCX,2021-10-07,555.8200073242188
404752,LRCX,2021-10-08,550.1599731445312
404753,LRCX,2021-10-11,552.4400024414062
404754,LRCX,2021-10-12,546.780029296875
404755,LRCX,2021-10-13,544.4099731445312
404756,LRCX,2021-10-14,567.9299926757812
404757,LRCX,2021-10-15,564.469970703125
404758,LRCX,2021-10-18,568.7000122070312
404759,LRCX,2021-10-19,570.8300170898438
404760,LRCX,2021-10-20,565.5
404761,LRCX,2021-10-21,555.4199829101562
404762,LRCX,2021-10-22,556.739990234375
404763,LRCX,2021-10-25,551.969970703125
404764,LRCX,2021-10-26,548.9400024414062
404765,LRCX,2021-10-27,553.6199951171875
404766,LRCX,2021-10-28,565.9500122070312
404767,LRCX,2021-10-29,563.5700073242188
404768,LRCX,2021-11-01,572.760009765625
404769,LRCX,2021-11-02,574.239990234375
404770,LRCX,2021-11-03,581.4000244140625
404771,LRCX,2021-11-04,598.72998046875
404772,LRCX,2021-11-05,610.77001953125
404773,LRCX,2021-11-08,609.0700073242188
404774,LRCX,2021-11-09,621.9099731445312
404775,LRCX,2021-11-10,605.780029296875
404776,LRCX,2021-11-11,613.7000122070312
404777,LRCX,2021-11-12,624.4199829101562
404778,LRCX,2021-11-15,630.260009765625
404779,LRCX,2021-11-16,634.260009765625
404780,LRCX,2021-11-17,630.6300048828125
404781,LRCX,2021-11-18,635.7999877929688
404782,LRCX,2021-11-19,644.5
404783,LRCX,2021-11-22,646.7000122070312
404784,LRCX,2021-11-23,661.3200073242188
404785,LRCX,2021-11-24,660.7899780273438
404786,LRCX,2021-11-26,641.97998046875
404787,LRCX,2021-11-29,680.5399780273438
404788,LRCX,2021-11-30,679.8499755859375
404789,LRCX,2021-12-01,693.530029296875
404790,LRCX,2021-12-02,661.52001953125
404791,LRCX,2021-12-03,661.469970703125
404792,LRCX,2021-12-06,667.5599975585938
404793,LRCX,2021-12-07,706.1500244140625
404794,LRCX,2021-12-08,714.030029296875
404795,LRCX,2021-12-09,699.3900146484375
404796,LRCX,2021-12-10,705.9600219726562
404797,LRCX,2021-12-13,684.969970703125
404798,LRCX,2021-12-14,679.2100219726562
404799,LRCX,2021-12-15,697.3099975585938
404800,LRCX,2021-12-16,671.280029296875
404801,LRCX,2021-12-17,669.1699829101562
404802,LRCX,2021-12-20,661.0800170898438
404803,LRCX,2021-12-21,683.0700073242188
404804,LRCX,2021-12-22,691.219970703125
404805,LRCX,2021-12-23,698.719970703125
404806,LRCX,2021-12-27,723.4000244140625
404807,LRCX,2021-12-28,716.0999755859375
404808,LRCX,2021-12-29,726.75
404809,LRCX,2021-12-30,718.3300170898438
404810,LRCX,2021-12-31,719.1500244140625
404811,LRCX,2022-01-03,725.4600219726562
404812,LRCX,2022-01-04,712.0
404813,LRCX,2022-01-05,691.8099975585938
404814,LRCX,2022-01-06,701.9099731445312
404815,LRCX,2022-01-07,669.2899780273438
404816,LRCX,2022-01-10,664.2899780273438
404817,LRCX,2022-01-11,673.2100219726562
404818,LRCX,2022-01-12,686.3200073242188
404819,LRCX,2022-01-13,686.77001953125
404820,LRCX,2022-01-14,729.8200073242188
404821,LRCX,2022-01-18,679.010009765625
404822,LRCX,2022-01-19,642.72998046875
404823,LRCX,2022-01-20,619.6699829101562
404824,LRCX,2022-01-21,605.7899780273438
404825,LRCX,2022-01-24,621.8200073242188
404826,LRCX,2022-01-25,588.22998046875
404827,LRCX,2022-01-26,596.6699829101562
404828,LRCX,2022-01-27,555.2999877929688
404829,LRCX,2022-01-28,561.1400146484375
404830,LRCX,2022-01-31,589.9199829101562
404831,LRCX,2022-02-01,589.469970703125
404832,LRCX,2022-02-02,611.77001953125
404833,LRCX,2022-02-03,588.760009765625
404834,LRCX,2022-02-04,579.0700073242188
404835,LRCX,2022-02-07,571.3699951171875
404836,LRCX,2022-02-08,576.2899780273438
404837,LRCX,2022-02-09,607.4400024414062
404838,LRCX,2022-02-10,594.8699951171875
404839,LRCX,2022-02-11,559.989990234375
404840,LRCX,2022-02-14,558.25
404841,LRCX,2022-02-15,593.8200073242188
404842,LRCX,2022-02-16,591.469970703125
404843,LRCX,2022-02-17,580.6099853515625
404844,LRCX,2022-02-18,569.989990234375
404845,LRCX,2022-02-22,559.719970703125
404846,LRCX,2022-02-23,542.3900146484375
404847,LRCX,2022-02-24,562.8800048828125
404848,LRCX,2022-02-25,573.2000122070312
404849,LRCX,2022-02-28,561.3499755859375
404850,LRCX,2022-03-01,540.5700073242188
404851,LRCX,2022-03-02,554.02001953125
404852,LRCX,2022-03-03,543.510009765625
404853,LRCX,2022-03-04,525.780029296875
404854,LRCX,2022-03-07,489.1499938964844
404855,LRCX,2022-03-08,490.3699951171875
404856,LRCX,2022-03-09,517.3099975585938
404857,LRCX,2022-03-10,497.0700073242188
404858,LRCX,2022-03-11,483.3900146484375
404859,LRCX,2022-03-14,469.0
404860,LRCX,2022-03-15,484.7200012207031
404861,LRCX,2022-03-16,514.489990234375
404862,LRCX,2022-03-17,526.3200073242188
404863,LRCX,2022-03-18,544.6400146484375
404864,LRCX,2022-03-21,536.8599853515625
404865,LRCX,2022-03-22,546.760009765625
404866,LRCX,2022-03-23,530.989990234375
404867,LRCX,2022-03-24,556.219970703125
404868,LRCX,2022-03-25,554.8200073242188
404869,LRCX,2022-03-28,557.3099975585938
404870,LRCX,2022-03-29,568.9299926757812
404871,LRCX,2022-03-30,548.5599975585938
404872,LRCX,2022-03-31,537.6099853515625
404873,LRCX,2022-04-01,525.4500122070312
404874,LRCX,2022-04-04,535.5499877929688
404875,LRCX,2022-04-05,503.6400146484375
404876,LRCX,2022-04-06,498.1700134277344
404877,LRCX,2022-04-07,503.3399963378906
404878,LRCX,2022-04-08,491.6400146484375
404879,LRCX,2022-04-11,475.760009765625
404880,LRCX,2022-04-12,467.0
404881,LRCX,2022-04-13,472.6099853515625
404882,LRCX,2022-04-14,456.1600036621094
404883,LRCX,2022-04-18,470.5499877929688
404884,LRCX,2022-04-19,479.1900024414063
404885,LRCX,2022-04-20,481.4500122070313
404886,LRCX,2022-04-21,469.510009765625
404887,LRCX,2022-04-22,463.1300048828125
404888,LRCX,2022-04-25,476.4200134277344
404889,LRCX,2022-04-26,457.2200012207031
404890,LRCX,2022-04-27,456.7799987792969
404891,LRCX,2022-04-28,484.489990234375
404892,LRCX,2022-04-29,465.760009765625
404893,LRCX,2022-05-02,479.3200073242188
404894,LRCX,2022-05-03,485.3900146484375
404895,LRCX,2022-05-04,505.9200134277344
404896,LRCX,2022-05-05,481.3200073242188
404897,LRCX,2022-05-06,478.2300109863281
404898,LRCX,2022-05-09,447.1499938964844
404899,LRCX,2022-05-10,459.1199951171875
404900,LRCX,2022-05-11,447.2000122070313
404901,LRCX,2022-05-12,460.4299926757813
404902,LRCX,2022-05-13,491.9200134277344
404903,LRCX,2022-05-16,482.4700012207031
404904,LRCX,2022-05-17,512.27001953125
404905,LRCX,2022-05-18,477.4800109863281
404906,LRCX,2022-05-19,472.1300048828125
404907,LRCX,2022-05-20,474.1199951171875
404908,LRCX,2022-05-23,483.2999877929688
404909,LRCX,2022-05-24,470.9700012207031
404910,LRCX,2022-05-25,487.5799865722656
404911,LRCX,2022-05-26,509.2099914550781
404912,LRCX,2022-05-27,531.02001953125
404913,LRCX,2022-05-31,520.030029296875
404914,LRCX,2022-06-01,505.7900085449219
404915,LRCX,2022-06-02,523.2999877929688
404916,LRCX,2022-06-03,513.97998046875
404917,LRCX,2022-06-06,516.260009765625
404918,LRCX,2022-06-07,523.4400024414062
404919,LRCX,2022-06-08,512.1300048828125
404920,LRCX,2022-06-09,493.4500122070313
404921,LRCX,2022-06-10,474.4100036621094
404922,LRCX,2022-06-13,447.0799865722656
404923,LRCX,2022-06-14,449.7699890136719
404924,LRCX,2022-06-15,453.6400146484375
404925,LRCX,2022-06-16,418.2999877929688
404926,LRCX,2022-06-17,419.4599914550781
404927,LRCX,2022-06-21,433.0400085449219
404928,LRCX,2022-06-22,425.6300048828125
404929,LRCX,2022-06-23,424.0799865722656
404930,LRCX,2022-06-24,450.1900024414063
404931,LRCX,2022-06-27,449.7900085449219
404932,LRCX,2022-06-28,438.260009765625
404933,LRCX,2022-06-29,427.0499877929688
404934,LRCX,2022-06-30,426.1499938964844
404935,LRCX,2022-07-01,394.8299865722656
404936,LRCX,2022-07-05,388.7699890136719
404937,LRCX,2022-07-06,391.6900024414063
404938,LRCX,2022-07-07,414.8800048828125
404939,LRCX,2022-07-08,415.1199951171875
404940,LRCX,2022-07-11,402.4100036621094
404941,LRCX,2022-07-12,405.8699951171875
404942,LRCX,2022-07-13,412.010009765625
404943,LRCX,2022-07-14,419.3200073242188
404944,LRCX,2022-07-15,427.1300048828125
404945,LRCX,2022-07-18,423.1600036621094
404946,LRCX,2022-07-19,446.9400024414063
404947,LRCX,2022-07-20,465.1000061035156
404948,LRCX,2022-07-21,476.1300048828125
404949,LRCX,2022-07-22,463.989990234375
404950,LRCX,2022-07-25,457.4500122070313
404951,LRCX,2022-07-26,447.2300109863281
404952,LRCX,2022-07-27,467.6600036621094
404953,LRCX,2022-07-28,484.9400024414063
404954,LRCX,2022-07-29,500.510009765625
404955,LRCX,2022-08-01,502.7999877929688
404956,LRCX,2022-08-02,502.6499938964844
404957,LRCX,2022-08-03,524.6900024414062
404958,LRCX,2022-08-04,531.8499755859375
404959,LRCX,2022-08-05,519.969970703125
404960,LRCX,2022-08-08,509.5400085449219
404961,LRCX,2022-08-09,469.3999938964844
404962,LRCX,2022-08-10,494.9500122070313
404963,LRCX,2022-08-11,497.4599914550781
404964,LRCX,2022-08-12,518.5900268554688
404965,LRCX,2022-08-15,517.2899780273438
404966,LRCX,2022-08-16,510.3599853515625
404967,LRCX,2022-08-17,497.55999755859375
404968,LRCX,2022-08-18,503.1499938964844
404969,LRCX,2022-08-19,476.7900085449219
404970,LRCX,2022-08-22,457.5700073242188
404971,LRCX,2022-08-23,463.9700012207031
404972,LRCX,2022-08-24,463.010009765625
404973,LRCX,2022-08-25,478.1900024414063
404974,LRCX,2022-08-26,453.30999755859375
404975,LRCX,2022-08-29,444.5400085449219
404976,LRCX,2022-08-30,442.6799926757813
404977,LRCX,2022-08-31,437.9100036621094
404978,LRCX,2022-09-01,432.0400085449219
404979,LRCX,2022-09-02,430.2099914550781
404980,LRCX,2022-09-06,426.760009765625
404981,LRCX,2022-09-07,432.0
404982,LRCX,2022-09-08,439.1600036621094
404983,LRCX,2022-09-09,450.7799987792969
404984,LRCX,2022-09-12,447.2999877929688
404985,LRCX,2022-09-13,420.4800109863281
404986,LRCX,2022-09-14,421.760009765625
404987,LRCX,2022-09-15,413.4400024414063
404988,LRCX,2022-09-16,409.2200012207031
404989,LRCX,2022-09-19,409.2200012207031
404990,LRCX,2022-09-20,403.3999938964844
404991,LRCX,2022-09-21,398.6499938964844
404992,LRCX,2022-09-22,386.8299865722656
404993,LRCX,2022-09-23,380.55999755859375
404994,LRCX,2022-09-26,371.4400024414063
404995,LRCX,2022-09-27,376.7000122070313
404996,LRCX,2022-09-28,381.6499938964844
404997,LRCX,2022-09-29,370.5499877929688
404998,LRCX,2022-09-30,366.0
404999,LRCX,2022-10-03,389.6799926757813
405000,LRCX,2022-10-04,400.6300048828125
405001,LRCX,2022-10-05,399.9100036621094
405002,LRCX,2022-10-06,397.6000061035156
405003,LRCX,2022-10-07,374.8399963378906
405004,LRCX,2022-10-10,350.7200012207031
405005,LRCX,2022-10-11,327.04998779296875
405006,LRCX,2022-10-12,323.9800109863281
405007,LRCX,2022-10-13,340.6099853515625
405008,LRCX,2022-10-14,314.95001220703125
405009,LRCX,2022-10-17,315.4200134277344
405010,LRCX,2022-10-18,322.0599975585937
405011,LRCX,2022-10-19,330.0799865722656
405012,LRCX,2022-10-20,355.8699951171875
405013,LRCX,2022-10-21,369.2900085449219
405014,LRCX,2022-10-24,373.9599914550781
405015,LRCX,2022-10-25,379.8599853515625
405016,LRCX,2022-10-26,385.6000061035156
405017,LRCX,2022-10-27,389.1099853515625
405018,LRCX,2022-10-28,405.5899963378906
405019,LRCX,2022-10-31,404.7799987792969
405020,LRCX,2022-11-01,412.7099914550781
405021,LRCX,2022-11-02,395.5199890136719
405022,LRCX,2022-11-03,393.4200134277344
405023,LRCX,2022-11-04,419.5400085449219
405024,LRCX,2022-11-07,434.9700012207031
405025,LRCX,2022-11-08,444.8599853515625
405026,LRCX,2022-11-09,432.739990234375
405027,LRCX,2022-11-10,485.4100036621094
405028,LRCX,2022-11-11,500.8200073242188
405029,LRCX,2022-11-14,480.7000122070313
405030,LRCX,2022-11-15,490.739990234375
405031,LRCX,2022-11-16,455.3800048828125
405032,LRCX,2022-11-17,461.1600036621094
405033,LRCX,2022-11-18,456.7000122070313
405034,LRCX,2022-11-21,450.1499938964844
405035,LRCX,2022-11-22,455.6199951171875
405036,LRCX,2022-11-23,461.3999938964844
405037,LRCX,2022-11-25,453.25
405038,LRCX,2022-11-28,443.2300109863281
405039,LRCX,2022-11-29,442.0499877929688
405040,LRCX,2022-11-30,472.3800048828125
405041,LRCX,2022-12-01,463.1400146484375
405042,LRCX,2022-12-02,457.6700134277344
405043,LRCX,2022-12-05,452.6000061035156
405044,LRCX,2022-12-06,443.0899963378906
405045,LRCX,2022-12-07,444.2799987792969
405046,LRCX,2022-12-08,455.0
405047,LRCX,2022-12-09,450.2000122070313
405048,LRCX,2022-12-12,464.2999877929688
405049,LRCX,2022-12-13,475.9400024414063
405050,LRCX,2022-12-14,468.239990234375
405051,LRCX,2022-12-15,446.05999755859375
405052,LRCX,2022-12-16,443.9200134277344
405053,LRCX,2022-12-19,438.6900024414063
405054,LRCX,2022-12-20,437.3599853515625
405055,LRCX,2022-12-21,447.8699951171875
405056,LRCX,2022-12-22,409.1099853515625
405057,LRCX,2022-12-23,412.1199951171875
405058,LRCX,2022-12-27,405.4599914550781
405059,LRCX,2022-12-28,402.7999877929688
405060,LRCX,2022-12-29,420.6099853515625
405061,LRCX,2022-12-30,420.2999877929688
405062,LRCX,2023-01-03,414.2999877929688
405063,LRCX,2023-01-04,422.4599914550781
405064,LRCX,2023-01-05,417.05999755859375
405065,LRCX,2023-01-06,445.2699890136719
405066,LRCX,2023-01-09,452.4299926757813
405067,LRCX,2023-01-10,458.6099853515625
405068,LRCX,2023-01-11,464.2999877929688
405069,LRCX,2023-01-12,470.0400085449219
405070,LRCX,2023-01-13,473.6700134277344
405071,LRCX,2023-01-17,470.989990234375
405072,LRCX,2023-01-18,466.8900146484375
405073,LRCX,2023-01-19,453.8900146484375
405074,LRCX,2023-01-20,472.5
405075,LRCX,2023-01-23,490.7799987792969
405076,LRCX,2023-01-24,487.5
405077,LRCX,2023-01-25,488.3999938964844
405078,LRCX,2023-01-26,497.75
405079,LRCX,2023-01-27,482.8800048828125
405080,LRCX,2023-01-30,478.6300048828125
405081,LRCX,2023-01-31,500.1000061035156
405082,LRCX,2023-02-01,530.260009765625
405083,LRCX,2023-02-02,541.0399780273438
405084,LRCX,2023-02-03,529.25
405085,LRCX,2023-02-06,520.9500122070312
405086,LRCX,2023-02-07,533.239990234375
405087,LRCX,2023-02-08,517.9099731445312
405088,LRCX,2023-02-09,515.52001953125
405089,LRCX,2023-02-10,505.0
405090,LRCX,2023-02-13,510.2900085449219
405091,LRCX,2023-02-14,516.2100219726562
405092,LRCX,2023-02-15,520.2899780273438
405093,LRCX,2023-02-16,501.3299865722656
405094,LRCX,2023-02-17,495.6600036621094
405095,LRCX,2023-02-21,478.2900085449219
405096,LRCX,2023-02-22,477.239990234375
405097,LRCX,2023-02-23,485.3800048828125
405098,LRCX,2023-02-24,478.6099853515625
405099,LRCX,2023-02-27,482.7099914550781
405100,LRCX,2023-02-28,486.010009765625
405101,LRCX,2023-03-01,490.9200134277344
405102,LRCX,2023-03-02,489.9800109863281
405103,LRCX,2023-03-03,491.6499938964844
405104,LRCX,2023-03-06,485.2200012207031
405105,LRCX,2023-03-07,479.6600036621094
405106,LRCX,2023-03-08,493.3999938964844
405107,LRCX,2023-03-09,490.2799987792969
405108,LRCX,2023-03-10,478.8200073242188
405109,LRCX,2023-03-13,477.0
405110,LRCX,2023-03-14,493.9800109863281
405111,LRCX,2023-03-15,487.0499877929688
405112,LRCX,2023-03-16,515.1900024414062
405113,LRCX,2023-03-17,508.3599853515625
405114,LRCX,2023-03-20,513.2899780273438
405115,LRCX,2023-03-21,507.3599853515625
405116,LRCX,2023-03-22,506.2999877929688
405117,LRCX,2023-03-23,523.5900268554688
405118,LRCX,2023-03-24,502.05999755859375
405119,LRCX,2023-03-27,495.7699890136719
405120,LRCX,2023-03-28,485.0799865722656
405121,LRCX,2023-03-29,515.75
405122,LRCX,2023-03-30,531.3599853515625
405123,LRCX,2023-03-31,530.1199951171875
405124,LRCX,2023-04-03,521.510009765625
405125,LRCX,2023-04-04,504.2900085449219
405126,LRCX,2023-04-05,493.4800109863281
405127,LRCX,2023-04-06,493.7900085449219
405128,LRCX,2023-04-10,507.4599914550781
405129,LRCX,2023-04-11,507.510009765625
405130,LRCX,2023-04-12,497.0700073242188
405131,LRCX,2023-04-13,498.3500061035156
405132,LRCX,2023-04-14,500.8399963378906
405133,LRCX,2023-04-17,492.6600036621094
405134,LRCX,2023-04-18,495.3699951171875
405135,LRCX,2023-04-19,491.0199890136719
405136,LRCX,2023-04-20,526.52001953125
405137,LRCX,2023-04-21,517.1900024414062
405138,LRCX,2023-04-24,514.3800048828125
405139,LRCX,2023-04-25,499.7200012207031
405140,LRCX,2023-04-26,497.3999938964844
405141,LRCX,2023-04-27,518.8900146484375
405142,LRCX,2023-04-28,524.0800170898438
405143,LRCX,2023-05-01,523.8300170898438
405144,LRCX,2023-05-02,521.8800048828125
405145,LRCX,2023-05-03,514.5499877929688
405146,LRCX,2023-05-04,512.239990234375
405147,LRCX,2023-05-05,529.760009765625
405148,LRCX,2023-05-08,526.7899780273438
405149,LRCX,2023-05-09,515.77001953125
405150,LRCX,2023-05-10,527.2999877929688
405151,LRCX,2023-05-11,527.47998046875
405152,LRCX,2023-05-12,527.0999755859375
405153,LOW,1980-03-17,0.4648439884185791
405154,LOW,1980-03-18,0.453125
405155,LOW,1980-03-19,0.453125
405156,LOW,1980-03-20,0.453125
405157,LOW,1980-03-21,0.4453130066394806
405158,LOW,1980-03-24,0.421875
405159,LOW,1980-03-25,0.4296880066394806
405160,LOW,1980-03-26,0.4296880066394806
405161,LOW,1980-03-27,0.4257810115814209
405162,LOW,1980-03-28,0.4179689884185791
405163,LOW,1980-03-31,0.4296880066394806
405164,LOW,1980-04-01,0.4453130066394806
405165,LOW,1980-04-02,0.4609380066394806
405166,LOW,1980-04-03,0.46875
405167,LOW,1980-04-07,0.4765630066394806
405168,LOW,1980-04-08,0.46875
405169,LOW,1980-04-09,0.4726560115814209
405170,LOW,1980-04-10,0.4921880066394806
405171,LOW,1980-04-11,0.4960939884185791
405172,LOW,1980-04-14,0.4921880066394806
405173,LOW,1980-04-15,0.4882810115814209
405174,LOW,1980-04-16,0.484375
405175,LOW,1980-04-17,0.46875
405176,LOW,1980-04-18,0.4609380066394806
405177,LOW,1980-04-21,0.4375
405178,LOW,1980-04-22,0.4414060115814209
405179,LOW,1980-04-23,0.4453130066394806
405180,LOW,1980-04-24,0.4453130066394806
405181,LOW,1980-04-25,0.4492189884185791
405182,LOW,1980-04-28,0.4648439884185791
405183,LOW,1980-04-29,0.4648439884185791
405184,LOW,1980-04-30,0.46875
405185,LOW,1980-05-01,0.4765630066394806
405186,LOW,1980-05-02,0.515625
405187,LOW,1980-05-05,0.5078129768371582
405188,LOW,1980-05-06,0.5
405189,LOW,1980-05-07,0.5117189884185791
405190,LOW,1980-05-08,0.5039060115814209
405191,LOW,1980-05-09,0.515625
405192,LOW,1980-05-12,0.5039060115814209
405193,LOW,1980-05-13,0.5117189884185791
405194,LOW,1980-05-14,0.515625
405195,LOW,1980-05-15,0.5195310115814209
405196,LOW,1980-05-16,0.515625
405197,LOW,1980-05-19,0.5117189884185791
405198,LOW,1980-05-20,0.5117189884185791
405199,LOW,1980-05-21,0.5273439884185791
405200,LOW,1980-05-22,0.515625
405201,LOW,1980-05-23,0.5234379768371582
405202,LOW,1980-05-27,0.546875
405203,LOW,1980-05-28,0.5351560115814209
405204,LOW,1980-05-29,0.53125
405205,LOW,1980-05-30,0.5273439884185791
405206,LOW,1980-06-02,0.5234379768371582
405207,LOW,1980-06-03,0.5195310115814209
405208,LOW,1980-06-04,0.5195310115814209
405209,LOW,1980-06-05,0.5273439884185791
405210,LOW,1980-06-06,0.53125
405211,LOW,1980-06-09,0.5234379768371582
405212,LOW,1980-06-10,0.53125
405213,LOW,1980-06-11,0.5351560115814209
405214,LOW,1980-06-12,0.5195310115814209
405215,LOW,1980-06-13,0.5234379768371582
405216,LOW,1980-06-16,0.5234379768371582
405217,LOW,1980-06-17,0.5273439884185791
405218,LOW,1980-06-18,0.546875
405219,LOW,1980-06-19,0.53125
405220,LOW,1980-06-20,0.5273439884185791
405221,LOW,1980-06-23,0.5273439884185791
405222,LOW,1980-06-24,0.5390629768371582
405223,LOW,1980-06-25,0.5664060115814209
405224,LOW,1980-06-26,0.5703129768371582
405225,LOW,1980-06-27,0.5703129768371582
405226,LOW,1980-06-30,0.5625
405227,LOW,1980-07-01,0.5703129768371582
405228,LOW,1980-07-02,0.5664060115814209
405229,LOW,1980-07-03,0.5585939884185791
405230,LOW,1980-07-07,0.5742189884185791
405231,LOW,1980-07-08,0.5703129768371582
405232,LOW,1980-07-09,0.6171879768371582
405233,LOW,1980-07-10,0.6132810115814209
405234,LOW,1980-07-11,0.6054689884185791
405235,LOW,1980-07-14,0.6328129768371582
405236,LOW,1980-07-15,0.6210939884185791
405237,LOW,1980-07-16,0.6367189884185791
405238,LOW,1980-07-17,0.6445310115814209
405239,LOW,1980-07-18,0.6640629768371582
405240,LOW,1980-07-21,0.6992189884185791
405241,LOW,1980-07-22,0.71875
405242,LOW,1980-07-23,0.7265629768371582
405243,LOW,1980-07-24,0.71875
405244,LOW,1980-07-25,0.7109379768371582
405245,LOW,1980-07-28,0.7304689884185791
405246,LOW,1980-07-29,0.7226560115814209
405247,LOW,1980-07-30,0.7109379768371582
405248,LOW,1980-07-31,0.7148439884185791
405249,LOW,1980-08-01,0.7304689884185791
405250,LOW,1980-08-04,0.7226560115814209
405251,LOW,1980-08-05,0.7226560115814209
405252,LOW,1980-08-06,0.7265629768371582
405253,LOW,1980-08-07,0.7382810115814209
405254,LOW,1980-08-08,0.734375
405255,LOW,1980-08-11,0.734375
405256,LOW,1980-08-12,0.7460939884185791
405257,LOW,1980-08-13,0.7460939884185791
405258,LOW,1980-08-14,0.7421879768371582
405259,LOW,1980-08-15,0.71875
405260,LOW,1980-08-18,0.7070310115814209
405261,LOW,1980-08-19,0.6757810115814209
405262,LOW,1980-08-20,0.6640629768371582
405263,LOW,1980-08-21,0.6757810115814209
405264,LOW,1980-08-22,0.6953129768371582
405265,LOW,1980-08-25,0.6914060115814209
405266,LOW,1980-08-26,0.6953129768371582
405267,LOW,1980-08-27,0.6875
405268,LOW,1980-08-28,0.6875
405269,LOW,1980-08-29,0.6796879768371582
405270,LOW,1980-09-02,0.6679689884185791
405271,LOW,1980-09-03,0.6796879768371582
405272,LOW,1980-09-04,0.671875
405273,LOW,1980-09-05,0.6640629768371582
405274,LOW,1980-09-08,0.6523439884185791
405275,LOW,1980-09-09,0.65625
405276,LOW,1980-09-10,0.6484379768371582
405277,LOW,1980-09-11,0.65625
405278,LOW,1980-09-12,0.65625
405279,LOW,1980-09-15,0.65625
405280,LOW,1980-09-16,0.65625
405281,LOW,1980-09-17,0.6953129768371582
405282,LOW,1980-09-18,0.7148439884185791
405283,LOW,1980-09-19,0.7304689884185791
405284,LOW,1980-09-22,0.7265629768371582
405285,LOW,1980-09-23,0.7617189884185791
405286,LOW,1980-09-24,0.7617189884185791
405287,LOW,1980-09-25,0.75
405288,LOW,1980-09-26,0.734375
405289,LOW,1980-09-29,0.7070310115814209
405290,LOW,1980-09-30,0.703125
405291,LOW,1980-10-01,0.6953129768371582
405292,LOW,1980-10-02,0.703125
405293,LOW,1980-10-03,0.6835939884185791
405294,LOW,1980-10-06,0.703125
405295,LOW,1980-10-07,0.71875
405296,LOW,1980-10-08,0.7265629768371582
405297,LOW,1980-10-09,0.71875
405298,LOW,1980-10-10,0.703125
405299,LOW,1980-10-13,0.703125
405300,LOW,1980-10-14,0.7109379768371582
405301,LOW,1980-10-15,0.7226560115814209
405302,LOW,1980-10-16,0.7109379768371582
405303,LOW,1980-10-17,0.703125
405304,LOW,1980-10-20,0.6992189884185791
405305,LOW,1980-10-21,0.6914060115814209
405306,LOW,1980-10-22,0.6835939884185791
405307,LOW,1980-10-23,0.671875
405308,LOW,1980-10-24,0.6679689884185791
405309,LOW,1980-10-27,0.65625
405310,LOW,1980-10-28,0.6328129768371582
405311,LOW,1980-10-29,0.640625
405312,LOW,1980-10-30,0.6328129768371582
405313,LOW,1980-10-31,0.625
405314,LOW,1980-11-03,0.6171879768371582
405315,LOW,1980-11-05,0.6328129768371582
405316,LOW,1980-11-06,0.6210939884185791
405317,LOW,1980-11-07,0.6171879768371582
405318,LOW,1980-11-10,0.6171879768371582
405319,LOW,1980-11-11,0.6328129768371582
405320,LOW,1980-11-12,0.6328129768371582
405321,LOW,1980-11-13,0.6328129768371582
405322,LOW,1980-11-14,0.6367189884185791
405323,LOW,1980-11-17,0.6328129768371582
405324,LOW,1980-11-18,0.6484379768371582
405325,LOW,1980-11-19,0.6484379768371582
405326,LOW,1980-11-20,0.6679689884185791
405327,LOW,1980-11-21,0.6757810115814209
405328,LOW,1980-11-24,0.65625
405329,LOW,1980-11-25,0.65625
405330,LOW,1980-11-26,0.6796879768371582
405331,LOW,1980-11-28,0.6757810115814209
405332,LOW,1980-12-01,0.6640629768371582
405333,LOW,1980-12-02,0.6445310115814209
405334,LOW,1980-12-03,0.640625
405335,LOW,1980-12-04,0.65625
405336,LOW,1980-12-05,0.6484379768371582
405337,LOW,1980-12-08,0.625
405338,LOW,1980-12-09,0.6132810115814209
405339,LOW,1980-12-10,0.6015629768371582
405340,LOW,1980-12-11,0.5507810115814209
405341,LOW,1980-12-12,0.5820310115814209
405342,LOW,1980-12-15,0.5859379768371582
405343,LOW,1980-12-16,0.578125
405344,LOW,1980-12-17,0.5859379768371582
405345,LOW,1980-12-18,0.59375
405346,LOW,1980-12-19,0.5742189884185791
405347,LOW,1980-12-22,0.5820310115814209
405348,LOW,1980-12-23,0.609375
405349,LOW,1980-12-24,0.609375
405350,LOW,1980-12-26,0.6171879768371582
405351,LOW,1980-12-29,0.6015629768371582
405352,LOW,1980-12-30,0.59375
405353,LOW,1980-12-31,0.5898439884185791
405354,LOW,1981-01-02,0.6015629768371582
405355,LOW,1981-01-05,0.6054689884185791
405356,LOW,1981-01-06,0.625
405357,LOW,1981-01-07,0.6328129768371582
405358,LOW,1981-01-08,0.640625
405359,LOW,1981-01-09,0.65625
405360,LOW,1981-01-12,0.6796879768371582
405361,LOW,1981-01-13,0.6523439884185791
405362,LOW,1981-01-14,0.640625
405363,LOW,1981-01-15,0.6484379768371582
405364,LOW,1981-01-16,0.640625
405365,LOW,1981-01-19,0.640625
405366,LOW,1981-01-20,0.6367189884185791
405367,LOW,1981-01-21,0.6171879768371582
405368,LOW,1981-01-22,0.625
405369,LOW,1981-01-23,0.625
405370,LOW,1981-01-26,0.609375
405371,LOW,1981-01-27,0.6132810115814209
405372,LOW,1981-01-28,0.6210939884185791
405373,LOW,1981-01-29,0.6171879768371582
405374,LOW,1981-01-30,0.625
405375,LOW,1981-02-02,0.6210939884185791
405376,LOW,1981-02-03,0.6171879768371582
405377,LOW,1981-02-04,0.6289060115814209
405378,LOW,1981-02-05,0.625
405379,LOW,1981-02-06,0.6445310115814209
405380,LOW,1981-02-09,0.6484379768371582
405381,LOW,1981-02-10,0.6445310115814209
405382,LOW,1981-02-11,0.6484379768371582
405383,LOW,1981-02-12,0.65625
405384,LOW,1981-02-13,0.6601560115814209
405385,LOW,1981-02-17,0.6640629768371582
405386,LOW,1981-02-18,0.6679689884185791
405387,LOW,1981-02-19,0.6835939884185791
405388,LOW,1981-02-20,0.6757810115814209
405389,LOW,1981-02-23,0.6796879768371582
405390,LOW,1981-02-24,0.6953129768371582
405391,LOW,1981-02-25,0.703125
405392,LOW,1981-02-26,0.71875
405393,LOW,1981-02-27,0.7578129768371582
405394,LOW,1981-03-02,0.7578129768371582
405395,LOW,1981-03-03,0.7617189884185791
405396,LOW,1981-03-04,0.75
405397,LOW,1981-03-05,0.7265629768371582
405398,LOW,1981-03-06,0.7148439884185791
405399,LOW,1981-03-09,0.7109379768371582
405400,LOW,1981-03-10,0.6992189884185791
405401,LOW,1981-03-11,0.703125
405402,LOW,1981-03-12,0.71875
405403,LOW,1981-03-13,0.71875
405404,LOW,1981-03-16,0.71875
405405,LOW,1981-03-17,0.7382810115814209
405406,LOW,1981-03-18,0.7421879768371582
405407,LOW,1981-03-19,0.7851560115814209
405408,LOW,1981-03-20,0.7890629768371582
405409,LOW,1981-03-23,0.7890629768371582
405410,LOW,1981-03-24,0.7851560115814209
405411,LOW,1981-03-25,0.7734379768371582
405412,LOW,1981-03-26,0.7734379768371582
405413,LOW,1981-03-27,0.765625
405414,LOW,1981-03-30,0.765625
405415,LOW,1981-03-31,0.7617189884185791
405416,LOW,1981-04-01,0.7617189884185791
405417,LOW,1981-04-02,0.765625
405418,LOW,1981-04-03,0.765625
405419,LOW,1981-04-06,0.765625
405420,LOW,1981-04-07,0.765625
405421,LOW,1981-04-08,0.7695310115814209
405422,LOW,1981-04-09,0.7734379768371582
405423,LOW,1981-04-10,0.7890629768371582
405424,LOW,1981-04-13,0.7929689884185791
405425,LOW,1981-04-14,0.8007810115814209
405426,LOW,1981-04-15,0.8164060115814209
405427,LOW,1981-04-16,0.8242189884185791
405428,LOW,1981-04-20,0.8164060115814209
405429,LOW,1981-04-21,0.8164060115814209
405430,LOW,1981-04-22,0.8007810115814209
405431,LOW,1981-04-23,0.8007810115814209
405432,LOW,1981-04-24,0.8203129768371582
405433,LOW,1981-04-27,0.8320310115814209
405434,LOW,1981-04-28,0.8632810115814209
405435,LOW,1981-04-29,0.875
405436,LOW,1981-04-30,0.8710939884185791
405437,LOW,1981-05-01,0.875
405438,LOW,1981-05-04,0.8632810115814209
405439,LOW,1981-05-05,0.8515629768371582
405440,LOW,1981-05-06,0.8476560115814209
405441,LOW,1981-05-07,0.8320310115814209
405442,LOW,1981-05-08,0.8125
405443,LOW,1981-05-11,0.8046879768371582
405444,LOW,1981-05-12,0.78125
405445,LOW,1981-05-13,0.7890629768371582
405446,LOW,1981-05-14,0.796875
405447,LOW,1981-05-15,0.8085939884185791
405448,LOW,1981-05-18,0.8125
405449,LOW,1981-05-19,0.796875
405450,LOW,1981-05-20,0.7890629768371582
405451,LOW,1981-05-21,0.796875
405452,LOW,1981-05-22,0.7929689884185791
405453,LOW,1981-05-26,0.7851560115814209
405454,LOW,1981-05-27,0.8007810115814209
405455,LOW,1981-05-28,0.796875
405456,LOW,1981-05-29,0.7929689884185791
405457,LOW,1981-06-01,0.7890629768371582
405458,LOW,1981-06-02,0.78125
405459,LOW,1981-06-03,0.7695310115814209
405460,LOW,1981-06-04,0.7578129768371582
405461,LOW,1981-06-05,0.75
405462,LOW,1981-06-08,0.734375
405463,LOW,1981-06-09,0.75
405464,LOW,1981-06-10,0.7382810115814209
405465,LOW,1981-06-11,0.7421879768371582
405466,LOW,1981-06-12,0.7890629768371582
405467,LOW,1981-06-15,0.8046879768371582
405468,LOW,1981-06-16,0.8242189884185791
405469,LOW,1981-06-17,0.8398439884185791
405470,LOW,1981-06-18,0.8359379768371582
405471,LOW,1981-06-19,0.8203129768371582
405472,LOW,1981-06-22,0.8398439884185791
405473,LOW,1981-06-23,0.875
405474,LOW,1981-06-24,0.8671879768371582
405475,LOW,1981-06-25,0.859375
405476,LOW,1981-06-26,0.8632810115814209
405477,LOW,1981-06-29,0.84375
405478,LOW,1981-06-30,0.8359379768371582
405479,LOW,1981-07-01,0.84375
405480,LOW,1981-07-02,0.8476560115814209
405481,LOW,1981-07-06,0.8554689884185791
405482,LOW,1981-07-07,0.8515629768371582
405483,LOW,1981-07-08,0.8632810115814209
405484,LOW,1981-07-09,0.8632810115814209
405485,LOW,1981-07-10,0.8671879768371582
405486,LOW,1981-07-13,0.8515629768371582
405487,LOW,1981-07-14,0.8476560115814209
405488,LOW,1981-07-15,0.84375
405489,LOW,1981-07-16,0.8203129768371582
405490,LOW,1981-07-17,0.8085939884185791
405491,LOW,1981-07-20,0.7890629768371582
405492,LOW,1981-07-21,0.78125
405493,LOW,1981-07-22,0.7773439884185791
405494,LOW,1981-07-23,0.7773439884185791
405495,LOW,1981-07-24,0.7734379768371582
405496,LOW,1981-07-27,0.78125
405497,LOW,1981-07-28,0.78125
405498,LOW,1981-07-29,0.7851560115814209
405499,LOW,1981-07-30,0.7695310115814209
405500,LOW,1981-07-31,0.7773439884185791
405501,LOW,1981-08-03,0.7734379768371582
405502,LOW,1981-08-04,0.765625
405503,LOW,1981-08-05,0.765625
405504,LOW,1981-08-06,0.765625
405505,LOW,1981-08-07,0.765625
405506,LOW,1981-08-10,0.765625
405507,LOW,1981-08-11,0.75
405508,LOW,1981-08-12,0.7304689884185791
405509,LOW,1981-08-13,0.71875
405510,LOW,1981-08-14,0.7265629768371582
405511,LOW,1981-08-17,0.734375
405512,LOW,1981-08-18,0.7421879768371582
405513,LOW,1981-08-19,0.7265629768371582
405514,LOW,1981-08-20,0.71875
405515,LOW,1981-08-21,0.7070310115814209
405516,LOW,1981-08-24,0.6914060115814209
405517,LOW,1981-08-25,0.671875
405518,LOW,1981-08-26,0.671875
405519,LOW,1981-08-27,0.6601560115814209
405520,LOW,1981-08-28,0.6484379768371582
405521,LOW,1981-08-31,0.65625
405522,LOW,1981-09-01,0.6601560115814209
405523,LOW,1981-09-02,0.65625
405524,LOW,1981-09-03,0.6484379768371582
405525,LOW,1981-09-04,0.6484379768371582
405526,LOW,1981-09-08,0.6367189884185791
405527,LOW,1981-09-09,0.625
405528,LOW,1981-09-10,0.625
405529,LOW,1981-09-11,0.6289060115814209
405530,LOW,1981-09-14,0.6210939884185791
405531,LOW,1981-09-15,0.6289060115814209
405532,LOW,1981-09-16,0.625
405533,LOW,1981-09-17,0.6171879768371582
405534,LOW,1981-09-18,0.6132810115814209
405535,LOW,1981-09-21,0.59375
405536,LOW,1981-09-22,0.59375
405537,LOW,1981-09-23,0.6015629768371582
405538,LOW,1981-09-24,0.6015629768371582
405539,LOW,1981-09-25,0.5976560115814209
405540,LOW,1981-09-28,0.59375
405541,LOW,1981-09-29,0.5976560115814209
405542,LOW,1981-09-30,0.609375
405543,LOW,1981-10-01,0.609375
405544,LOW,1981-10-02,0.609375
405545,LOW,1981-10-05,0.5976560115814209
405546,LOW,1981-10-06,0.5976560115814209
405547,LOW,1981-10-07,0.59375
405548,LOW,1981-10-08,0.6015629768371582
405549,LOW,1981-10-09,0.609375
405550,LOW,1981-10-12,0.625
405551,LOW,1981-10-13,0.6210939884185791
405552,LOW,1981-10-14,0.625
405553,LOW,1981-10-15,0.6367189884185791
405554,LOW,1981-10-16,0.6210939884185791
405555,LOW,1981-10-19,0.625
405556,LOW,1981-10-20,0.640625
405557,LOW,1981-10-21,0.6328129768371582
405558,LOW,1981-10-22,0.640625
405559,LOW,1981-10-23,0.6328129768371582
405560,LOW,1981-10-26,0.6328129768371582
405561,LOW,1981-10-27,0.6328129768371582
405562,LOW,1981-10-28,0.6328129768371582
405563,LOW,1981-10-29,0.6171879768371582
405564,LOW,1981-10-30,0.6210939884185791
405565,LOW,1981-11-02,0.421875
405566,LOW,1981-11-03,0.4140630066394806
405567,LOW,1981-11-04,0.3984380066394806
405568,LOW,1981-11-05,0.359375
405569,LOW,1981-11-06,0.3671880066394806
405570,LOW,1981-11-09,0.3515630066394806
405571,LOW,1981-11-10,0.3515630066394806
405572,LOW,1981-11-11,0.3515630066394806
405573,LOW,1981-11-12,0.359375
405574,LOW,1981-11-13,0.359375
405575,LOW,1981-11-16,0.3554689884185791
405576,LOW,1981-11-17,0.3554689884185791
405577,LOW,1981-11-18,0.359375
405578,LOW,1981-11-19,0.3476560115814209
405579,LOW,1981-11-20,0.3515630066394806
405580,LOW,1981-11-23,0.3320310115814209
405581,LOW,1981-11-24,0.3398439884185791
405582,LOW,1981-11-25,0.3828130066394806
405583,LOW,1981-11-27,0.3671880066394806
405584,LOW,1981-11-30,0.3828130066394806
405585,LOW,1981-12-01,0.3789060115814209
405586,LOW,1981-12-02,0.390625
405587,LOW,1981-12-03,0.3867189884185791
405588,LOW,1981-12-04,0.3945310115814209
405589,LOW,1981-12-07,0.3789060115814209
405590,LOW,1981-12-08,0.3789060115814209
405591,LOW,1981-12-09,0.3789060115814209
405592,LOW,1981-12-10,0.3710939884185791
405593,LOW,1981-12-11,0.3671880066394806
405594,LOW,1981-12-14,0.359375
405595,LOW,1981-12-15,0.3710939884185791
405596,LOW,1981-12-16,0.3789060115814209
405597,LOW,1981-12-17,0.390625
405598,LOW,1981-12-18,0.40625
405599,LOW,1981-12-21,0.3984380066394806
405600,LOW,1981-12-22,0.40625
405601,LOW,1981-12-23,0.4179689884185791
405602,LOW,1981-12-24,0.4101560115814209
405603,LOW,1981-12-28,0.3984380066394806
405604,LOW,1981-12-29,0.40625
405605,LOW,1981-12-30,0.40625
405606,LOW,1981-12-31,0.3984380066394806
405607,LOW,1982-01-04,0.4023439884185791
405608,LOW,1982-01-05,0.4023439884185791
405609,LOW,1982-01-06,0.390625
405610,LOW,1982-01-07,0.4023439884185791
405611,LOW,1982-01-08,0.390625
405612,LOW,1982-01-11,0.390625
405613,LOW,1982-01-12,0.3710939884185791
405614,LOW,1982-01-13,0.3710939884185791
405615,LOW,1982-01-14,0.3828130066394806
405616,LOW,1982-01-15,0.3789060115814209
405617,LOW,1982-01-18,0.3945310115814209
405618,LOW,1982-01-19,0.3984380066394806
405619,LOW,1982-01-20,0.3945310115814209
405620,LOW,1982-01-21,0.4023439884185791
405621,LOW,1982-01-22,0.4023439884185791
405622,LOW,1982-01-25,0.40625
405623,LOW,1982-01-26,0.4140630066394806
405624,LOW,1982-01-27,0.4140630066394806
405625,LOW,1982-01-28,0.421875
405626,LOW,1982-01-29,0.4375
405627,LOW,1982-02-01,0.4335939884185791
405628,LOW,1982-02-02,0.4375
405629,LOW,1982-02-03,0.4296880066394806
405630,LOW,1982-02-04,0.4453130066394806
405631,LOW,1982-02-05,0.4453130066394806
405632,LOW,1982-02-08,0.4375
405633,LOW,1982-02-09,0.421875
405634,LOW,1982-02-10,0.4257810115814209
405635,LOW,1982-02-11,0.4257810115814209
405636,LOW,1982-02-12,0.4140630066394806
405637,LOW,1982-02-16,0.4023439884185791
405638,LOW,1982-02-17,0.4023439884185791
405639,LOW,1982-02-18,0.4023439884185791
405640,LOW,1982-02-19,0.4023439884185791
405641,LOW,1982-02-22,0.40625
405642,LOW,1982-02-23,0.4023439884185791
405643,LOW,1982-02-24,0.3984380066394806
405644,LOW,1982-02-25,0.4023439884185791
405645,LOW,1982-02-26,0.3984380066394806
405646,LOW,1982-03-01,0.40625
405647,LOW,1982-03-02,0.421875
405648,LOW,1982-03-03,0.4453130066394806
405649,LOW,1982-03-04,0.4570310115814209
405650,LOW,1982-03-05,0.46875
405651,LOW,1982-03-08,0.4492189884185791
405652,LOW,1982-03-09,0.4375
405653,LOW,1982-03-10,0.4414060115814209
405654,LOW,1982-03-11,0.4335939884185791
405655,LOW,1982-03-12,0.4296880066394806
405656,LOW,1982-03-15,0.421875
405657,LOW,1982-03-16,0.4296880066394806
405658,LOW,1982-03-17,0.4375
405659,LOW,1982-03-18,0.4492189884185791
405660,LOW,1982-03-19,0.4375
405661,LOW,1982-03-22,0.4414060115814209
405662,LOW,1982-03-23,0.4414060115814209
405663,LOW,1982-03-24,0.4414060115814209
405664,LOW,1982-03-25,0.4414060115814209
405665,LOW,1982-03-26,0.4453130066394806
405666,LOW,1982-03-29,0.4414060115814209
405667,LOW,1982-03-30,0.4453130066394806
405668,LOW,1982-03-31,0.4453130066394806
405669,LOW,1982-04-01,0.4375
405670,LOW,1982-04-02,0.4375
405671,LOW,1982-04-05,0.4375
405672,LOW,1982-04-06,0.4375
405673,LOW,1982-04-07,0.4414060115814209
405674,LOW,1982-04-08,0.4335939884185791
405675,LOW,1982-04-12,0.4375
405676,LOW,1982-04-13,0.4453130066394806
405677,LOW,1982-04-14,0.4453130066394806
405678,LOW,1982-04-15,0.453125
405679,LOW,1982-04-16,0.4492189884185791
405680,LOW,1982-04-19,0.4453130066394806
405681,LOW,1982-04-20,0.4375
405682,LOW,1982-04-21,0.4375
405683,LOW,1982-04-22,0.4375
405684,LOW,1982-04-23,0.4453130066394806
405685,LOW,1982-04-26,0.4453130066394806
405686,LOW,1982-04-27,0.4453130066394806
405687,LOW,1982-04-28,0.453125
405688,LOW,1982-04-29,0.4453130066394806
405689,LOW,1982-04-30,0.453125
405690,LOW,1982-05-03,0.4609380066394806
405691,LOW,1982-05-04,0.4648439884185791
405692,LOW,1982-05-05,0.46875
405693,LOW,1982-05-06,0.4804689884185791
405694,LOW,1982-05-07,0.4804689884185791
405695,LOW,1982-05-10,0.4765630066394806
405696,LOW,1982-05-11,0.484375
405697,LOW,1982-05-12,0.4804689884185791
405698,LOW,1982-05-13,0.4765630066394806
405699,LOW,1982-05-14,0.484375
405700,LOW,1982-05-17,0.484375
405701,LOW,1982-05-18,0.484375
405702,LOW,1982-05-19,0.4882810115814209
405703,LOW,1982-05-20,0.4765630066394806
405704,LOW,1982-05-21,0.484375
405705,LOW,1982-05-24,0.484375
405706,LOW,1982-05-25,0.4804689884185791
405707,LOW,1982-05-26,0.46875
405708,LOW,1982-05-27,0.4570310115814209
405709,LOW,1982-05-28,0.4609380066394806
405710,LOW,1982-06-01,0.453125
405711,LOW,1982-06-02,0.453125
405712,LOW,1982-06-03,0.4375
405713,LOW,1982-06-04,0.453125
405714,LOW,1982-06-07,0.4570310115814209
405715,LOW,1982-06-08,0.453125
405716,LOW,1982-06-09,0.4492189884185791
405717,LOW,1982-06-10,0.4414060115814209
405718,LOW,1982-06-11,0.4492189884185791
405719,LOW,1982-06-14,0.4375
405720,LOW,1982-06-15,0.4375
405721,LOW,1982-06-16,0.4453130066394806
405722,LOW,1982-06-17,0.453125
405723,LOW,1982-06-18,0.453125
405724,LOW,1982-06-21,0.4609380066394806
405725,LOW,1982-06-22,0.4609380066394806
405726,LOW,1982-06-23,0.4648439884185791
405727,LOW,1982-06-24,0.4609380066394806
405728,LOW,1982-06-25,0.4609380066394806
405729,LOW,1982-06-28,0.4570310115814209
405730,LOW,1982-06-29,0.4570310115814209
405731,LOW,1982-06-30,0.453125
405732,LOW,1982-07-01,0.4570310115814209
405733,LOW,1982-07-02,0.46875
405734,LOW,1982-07-06,0.46875
405735,LOW,1982-07-07,0.4609380066394806
405736,LOW,1982-07-08,0.4609380066394806
405737,LOW,1982-07-09,0.4648439884185791
405738,LOW,1982-07-12,0.46875
405739,LOW,1982-07-13,0.4609380066394806
405740,LOW,1982-07-14,0.453125
405741,LOW,1982-07-15,0.4570310115814209
405742,LOW,1982-07-16,0.4648439884185791
405743,LOW,1982-07-19,0.4609380066394806
405744,LOW,1982-07-20,0.4609380066394806
405745,LOW,1982-07-21,0.46875
405746,LOW,1982-07-22,0.4804689884185791
405747,LOW,1982-07-23,0.4960939884185791
405748,LOW,1982-07-26,0.484375
405749,LOW,1982-07-27,0.484375
405750,LOW,1982-07-28,0.484375
405751,LOW,1982-07-29,0.4804689884185791
405752,LOW,1982-07-30,0.484375
405753,LOW,1982-08-02,0.4960939884185791
405754,LOW,1982-08-03,0.5
405755,LOW,1982-08-04,0.4921880066394806
405756,LOW,1982-08-05,0.484375
405757,LOW,1982-08-06,0.4804689884185791
405758,LOW,1982-08-09,0.4726560115814209
405759,LOW,1982-08-10,0.4726560115814209
405760,LOW,1982-08-11,0.4804689884185791
405761,LOW,1982-08-12,0.46875
405762,LOW,1982-08-13,0.4648439884185791
405763,LOW,1982-08-16,0.4765630066394806
405764,LOW,1982-08-17,0.5234379768371582
405765,LOW,1982-08-18,0.5546879768371582
405766,LOW,1982-08-19,0.546875
405767,LOW,1982-08-20,0.5820310115814209
405768,LOW,1982-08-23,0.625
405769,LOW,1982-08-24,0.625
405770,LOW,1982-08-25,0.6132810115814209
405771,LOW,1982-08-26,0.625
405772,LOW,1982-08-27,0.5976560115814209
405773,LOW,1982-08-30,0.609375
405774,LOW,1982-08-31,0.6171879768371582
405775,LOW,1982-09-01,0.6171879768371582
405776,LOW,1982-09-02,0.59375
405777,LOW,1982-09-03,0.6289060115814209
405778,LOW,1982-09-07,0.6171879768371582
405779,LOW,1982-09-08,0.640625
405780,LOW,1982-09-09,0.6367189884185791
405781,LOW,1982-09-10,0.6289060115814209
405782,LOW,1982-09-13,0.6367189884185791
405783,LOW,1982-09-14,0.671875
405784,LOW,1982-09-15,0.6953129768371582
405785,LOW,1982-09-16,0.71875
405786,LOW,1982-09-17,0.6953129768371582
405787,LOW,1982-09-20,0.6875
405788,LOW,1982-09-21,0.6796879768371582
405789,LOW,1982-09-22,0.6640629768371582
405790,LOW,1982-09-23,0.6523439884185791
405791,LOW,1982-09-24,0.6445310115814209
405792,LOW,1982-09-27,0.640625
405793,LOW,1982-09-28,0.6367189884185791
405794,LOW,1982-09-29,0.6445310115814209
405795,LOW,1982-09-30,0.6210939884185791
405796,LOW,1982-10-01,0.6523439884185791
405797,LOW,1982-10-04,0.6640629768371582
405798,LOW,1982-10-05,0.6796879768371582
405799,LOW,1982-10-06,0.6835939884185791
405800,LOW,1982-10-07,0.7421879768371582
405801,LOW,1982-10-08,0.75
405802,LOW,1982-10-11,0.7695310115814209
405803,LOW,1982-10-12,0.78125
405804,LOW,1982-10-13,0.7851560115814209
405805,LOW,1982-10-14,0.7734379768371582
405806,LOW,1982-10-15,0.7460939884185791
405807,LOW,1982-10-18,0.7539060115814209
405808,LOW,1982-10-19,0.7734379768371582
405809,LOW,1982-10-20,0.8203129768371582
405810,LOW,1982-10-21,0.8320310115814209
405811,LOW,1982-10-22,0.84375
405812,LOW,1982-10-25,0.8320310115814209
405813,LOW,1982-10-26,0.8164060115814209
405814,LOW,1982-10-27,0.8125
405815,LOW,1982-10-28,0.8125
405816,LOW,1982-10-29,0.8085939884185791
405817,LOW,1982-11-01,0.8007810115814209
405818,LOW,1982-11-02,0.8710939884185791
405819,LOW,1982-11-03,0.9023439884185792
405820,LOW,1982-11-04,0.9414060115814208
405821,LOW,1982-11-05,0.953125
405822,LOW,1982-11-08,0.9609379768371582
405823,LOW,1982-11-09,0.9921879768371582
405824,LOW,1982-11-10,1.003906011581421
405825,LOW,1982-11-11,1.027343988418579
405826,LOW,1982-11-12,0.9960939884185792
405827,LOW,1982-11-15,0.9648439884185792
405828,LOW,1982-11-16,0.8984379768371582
405829,LOW,1982-11-17,0.890625
405830,LOW,1982-11-18,0.9101560115814208
405831,LOW,1982-11-19,0.890625
405832,LOW,1982-11-22,0.9101560115814208
405833,LOW,1982-11-23,0.9257810115814208
405834,LOW,1982-11-24,0.9804689884185792
405835,LOW,1982-11-26,0.9921879768371582
405836,LOW,1982-11-29,1.0078129768371582
405837,LOW,1982-11-30,1.058593988418579
405838,LOW,1982-12-01,1.128906011581421
405839,LOW,1982-12-02,1.160156011581421
405840,LOW,1982-12-03,1.152343988418579
405841,LOW,1982-12-06,1.144531011581421
405842,LOW,1982-12-07,1.1484379768371582
405843,LOW,1982-12-08,1.160156011581421
405844,LOW,1982-12-09,1.128906011581421
405845,LOW,1982-12-10,1.078125
405846,LOW,1982-12-13,1.050781011581421
405847,LOW,1982-12-14,1.027343988418579
405848,LOW,1982-12-15,1.015625
405849,LOW,1982-12-16,1.0
405850,LOW,1982-12-17,1.0078129768371582
405851,LOW,1982-12-20,1.019531011581421
405852,LOW,1982-12-21,1.015625
405853,LOW,1982-12-22,1.019531011581421
405854,LOW,1982-12-23,1.042968988418579
405855,LOW,1982-12-27,1.09375
405856,LOW,1982-12-28,1.0859379768371582
405857,LOW,1982-12-29,1.082031011581421
405858,LOW,1982-12-30,1.089843988418579
405859,LOW,1982-12-31,1.082031011581421
405860,LOW,1983-01-03,1.078125
405861,LOW,1983-01-04,1.1015629768371582
405862,LOW,1983-01-05,1.15625
405863,LOW,1983-01-06,1.105468988418579
405864,LOW,1983-01-07,1.0625
405865,LOW,1983-01-10,1.0703129768371582
405866,LOW,1983-01-11,1.058593988418579
405867,LOW,1983-01-12,1.105468988418579
405868,LOW,1983-01-13,1.066406011581421
405869,LOW,1983-01-14,1.03125
405870,LOW,1983-01-17,1.019531011581421
405871,LOW,1983-01-18,1.0078129768371582
405872,LOW,1983-01-19,0.9726560115814208
405873,LOW,1983-01-20,0.9804689884185792
405874,LOW,1983-01-21,0.9609379768371582
405875,LOW,1983-01-24,0.9023439884185792
405876,LOW,1983-01-25,0.9335939884185792
405877,LOW,1983-01-26,0.9296879768371582
405878,LOW,1983-01-27,0.9570310115814208
405879,LOW,1983-01-28,1.003906011581421
405880,LOW,1983-01-31,1.0
405881,LOW,1983-02-01,0.96875
405882,LOW,1983-02-02,0.96875
405883,LOW,1983-02-03,0.984375
405884,LOW,1983-02-04,0.984375
405885,LOW,1983-02-07,0.984375
405886,LOW,1983-02-08,0.9882810115814208
405887,LOW,1983-02-09,0.9765629768371582
405888,LOW,1983-02-10,0.9765629768371582
405889,LOW,1983-02-11,0.9765629768371582
405890,LOW,1983-02-14,0.96875
405891,LOW,1983-02-15,0.96875
405892,LOW,1983-02-16,0.9648439884185792
405893,LOW,1983-02-17,0.9765629768371582
405894,LOW,1983-02-18,0.9804689884185792
405895,LOW,1983-02-22,0.9765629768371582
405896,LOW,1983-02-23,1.0
405897,LOW,1983-02-24,1.015625
405898,LOW,1983-02-25,1.0234379768371582
405899,LOW,1983-02-28,1.035156011581421
405900,LOW,1983-03-01,1.1171879768371582
405901,LOW,1983-03-02,1.1484379768371582
405902,LOW,1983-03-03,1.171875
405903,LOW,1983-03-04,1.1796879768371582
405904,LOW,1983-03-07,1.15625
405905,LOW,1983-03-08,1.152343988418579
405906,LOW,1983-03-09,1.144531011581421
405907,LOW,1983-03-10,1.152343988418579
405908,LOW,1983-03-11,1.140625
405909,LOW,1983-03-14,1.1328129768371582
405910,LOW,1983-03-15,1.1484379768371582
405911,LOW,1983-03-16,1.160156011581421
405912,LOW,1983-03-17,1.175781011581421
405913,LOW,1983-03-18,1.171875
405914,LOW,1983-03-21,1.21875
405915,LOW,1983-03-22,1.207031011581421
405916,LOW,1983-03-23,1.199218988418579
405917,LOW,1983-03-24,1.199218988418579
405918,LOW,1983-03-25,1.207031011581421
405919,LOW,1983-03-28,1.2109379768371582
405920,LOW,1983-03-29,1.21875
405921,LOW,1983-03-30,1.214843988418579
405922,LOW,1983-03-31,1.1796879768371582
405923,LOW,1983-04-04,1.199218988418579
405924,LOW,1983-04-05,1.1953129768371582
405925,LOW,1983-04-06,1.21875
405926,LOW,1983-04-07,1.21875
405927,LOW,1983-04-08,1.203125
405928,LOW,1983-04-11,1.171875
405929,LOW,1983-04-12,1.140625
405930,LOW,1983-04-13,1.128906011581421
405931,LOW,1983-04-14,1.171875
405932,LOW,1983-04-15,1.160156011581421
405933,LOW,1983-04-18,1.15625
405934,LOW,1983-04-19,1.15625
405935,LOW,1983-04-20,1.167968988418579
405936,LOW,1983-04-21,1.183593988418579
405937,LOW,1983-04-22,1.175781011581421
405938,LOW,1983-04-25,1.1796879768371582
405939,LOW,1983-04-26,1.171875
405940,LOW,1983-04-27,1.2265629768371582
405941,LOW,1983-04-28,1.2578129768371582
405942,LOW,1983-04-29,0.7382810115814209
405943,LOW,1983-05-02,0.75
405944,LOW,1983-05-03,0.7382810115814209
405945,LOW,1983-05-04,0.7265629768371582
405946,LOW,1983-05-05,0.7304689884185791
405947,LOW,1983-05-06,0.734375
405948,LOW,1983-05-09,0.7226560115814209
405949,LOW,1983-05-10,0.7265629768371582
405950,LOW,1983-05-11,0.7226560115814209
405951,LOW,1983-05-12,0.71875
405952,LOW,1983-05-13,0.7578129768371582
405953,LOW,1983-05-16,0.796875
405954,LOW,1983-05-17,0.7773439884185791
405955,LOW,1983-05-18,0.7851560115814209
405956,LOW,1983-05-19,0.7890629768371582
405957,LOW,1983-05-20,0.8164060115814209
405958,LOW,1983-05-23,0.8359379768371582
405959,LOW,1983-05-24,0.8945310115814209
405960,LOW,1983-05-25,0.9804689884185792
405961,LOW,1983-05-26,0.9140629768371582
405962,LOW,1983-05-27,0.921875
405963,LOW,1983-05-31,0.921875
405964,LOW,1983-06-01,0.9140629768371582
405965,LOW,1983-06-02,0.9335939884185792
405966,LOW,1983-06-03,0.9179689884185792
405967,LOW,1983-06-06,0.8945310115814209
405968,LOW,1983-06-07,0.9023439884185792
405969,LOW,1983-06-08,0.8945310115814209
405970,LOW,1983-06-09,0.8867189884185791
405971,LOW,1983-06-10,0.8671879768371582
405972,LOW,1983-06-13,0.890625
405973,LOW,1983-06-14,0.9101560115814208
405974,LOW,1983-06-15,0.9179689884185792
405975,LOW,1983-06-16,0.9375
405976,LOW,1983-06-17,0.9414060115814208
405977,LOW,1983-06-20,0.953125
405978,LOW,1983-06-21,0.9570310115814208
405979,LOW,1983-06-22,0.9648439884185792
405980,LOW,1983-06-23,0.9609379768371582
405981,LOW,1983-06-24,1.015625
405982,LOW,1983-06-27,0.9804689884185792
405983,LOW,1983-06-28,0.953125
405984,LOW,1983-06-29,0.9492189884185792
405985,LOW,1983-06-30,0.9375
405986,LOW,1983-07-01,0.9570310115814208
405987,LOW,1983-07-05,0.9335939884185792
405988,LOW,1983-07-06,0.9375
405989,LOW,1983-07-07,0.8828129768371582
405990,LOW,1983-07-08,0.8632810115814209
405991,LOW,1983-07-11,0.8671879768371582
405992,LOW,1983-07-12,0.875
405993,LOW,1983-07-13,0.9101560115814208
405994,LOW,1983-07-14,0.9140629768371582
405995,LOW,1983-07-15,0.8945310115814209
405996,LOW,1983-07-18,0.8515629768371582
405997,LOW,1983-07-19,0.890625
405998,LOW,1983-07-20,0.875
405999,LOW,1983-07-21,0.9140629768371582
406000,LOW,1983-07-22,0.9101560115814208
406001,LOW,1983-07-25,0.9257810115814208
406002,LOW,1983-07-26,0.9453129768371582
406003,LOW,1983-07-27,0.9101560115814208
406004,LOW,1983-07-28,0.8789060115814209
406005,LOW,1983-07-29,0.859375
406006,LOW,1983-08-01,0.8515629768371582
406007,LOW,1983-08-02,0.828125
406008,LOW,1983-08-03,0.7734379768371582
406009,LOW,1983-08-04,0.7734379768371582
406010,LOW,1983-08-05,0.7734379768371582
406011,LOW,1983-08-08,0.765625
406012,LOW,1983-08-09,0.7695310115814209
406013,LOW,1983-08-10,0.7851560115814209
406014,LOW,1983-08-11,0.8320310115814209
406015,LOW,1983-08-12,0.8359379768371582
406016,LOW,1983-08-15,0.84375
406017,LOW,1983-08-16,0.8320310115814209
406018,LOW,1983-08-17,0.828125
406019,LOW,1983-08-18,0.8320310115814209
406020,LOW,1983-08-19,0.8359379768371582
406021,LOW,1983-08-22,0.7851560115814209
406022,LOW,1983-08-23,0.7851560115814209
406023,LOW,1983-08-24,0.71875
406024,LOW,1983-08-25,0.7578129768371582
406025,LOW,1983-08-26,0.7695310115814209
406026,LOW,1983-08-29,0.78125
406027,LOW,1983-08-30,0.7773439884185791
406028,LOW,1983-08-31,0.8085939884185791
406029,LOW,1983-09-01,0.8125
406030,LOW,1983-09-02,0.8164060115814209
406031,LOW,1983-09-06,0.8320310115814209
406032,LOW,1983-09-07,0.8359379768371582
406033,LOW,1983-09-08,0.84375
406034,LOW,1983-09-09,0.84375
406035,LOW,1983-09-12,0.796875
406036,LOW,1983-09-13,0.7851560115814209
406037,LOW,1983-09-14,0.7851560115814209
406038,LOW,1983-09-15,0.8046879768371582
406039,LOW,1983-09-16,0.8242189884185791
406040,LOW,1983-09-19,0.8359379768371582
406041,LOW,1983-09-20,0.828125
406042,LOW,1983-09-21,0.8359379768371582
406043,LOW,1983-09-22,0.828125
406044,LOW,1983-09-23,0.78125
406045,LOW,1983-09-26,0.7890629768371582
406046,LOW,1983-09-27,0.765625
406047,LOW,1983-09-28,0.734375
406048,LOW,1983-09-29,0.765625
406049,LOW,1983-09-30,0.75
406050,LOW,1983-10-03,0.7578129768371582
406051,LOW,1983-10-04,0.7773439884185791
406052,LOW,1983-10-05,0.7695310115814209
406053,LOW,1983-10-06,0.7890629768371582
406054,LOW,1983-10-07,0.796875
406055,LOW,1983-10-10,0.8242189884185791
406056,LOW,1983-10-11,0.8125
406057,LOW,1983-10-12,0.796875
406058,LOW,1983-10-13,0.7890629768371582
406059,LOW,1983-10-14,0.7617189884185791
406060,LOW,1983-10-17,0.7421879768371582
406061,LOW,1983-10-18,0.7226560115814209
406062,LOW,1983-10-19,0.6875
406063,LOW,1983-10-20,0.671875
406064,LOW,1983-10-21,0.6640629768371582
406065,LOW,1983-10-24,0.6640629768371582
406066,LOW,1983-10-25,0.6679689884185791
406067,LOW,1983-10-26,0.6679689884185791
406068,LOW,1983-10-27,0.6328129768371582
406069,LOW,1983-10-28,0.6445310115814209
406070,LOW,1983-10-31,0.6484379768371582
406071,LOW,1983-11-01,0.65625
406072,LOW,1983-11-02,0.6835939884185791
406073,LOW,1983-11-03,0.6796879768371582
406074,LOW,1983-11-04,0.6796879768371582
406075,LOW,1983-11-07,0.6914060115814209
406076,LOW,1983-11-08,0.6835939884185791
406077,LOW,1983-11-09,0.6875
406078,LOW,1983-11-10,0.7109379768371582
406079,LOW,1983-11-11,0.7539060115814209
406080,LOW,1983-11-14,0.7617189884185791
406081,LOW,1983-11-15,0.7734379768371582
406082,LOW,1983-11-16,0.7734379768371582
406083,LOW,1983-11-17,0.75
406084,LOW,1983-11-18,0.7460939884185791
406085,LOW,1983-11-21,0.734375
406086,LOW,1983-11-22,0.7226560115814209
406087,LOW,1983-11-23,0.71875
406088,LOW,1983-11-25,0.7265629768371582
406089,LOW,1983-11-28,0.75
406090,LOW,1983-11-29,0.7460939884185791
406091,LOW,1983-11-30,0.7421879768371582
406092,LOW,1983-12-01,0.7421879768371582
406093,LOW,1983-12-02,0.734375
406094,LOW,1983-12-05,0.7109379768371582
406095,LOW,1983-12-06,0.7148439884185791
406096,LOW,1983-12-07,0.71875
406097,LOW,1983-12-08,0.7109379768371582
406098,LOW,1983-12-09,0.7109379768371582
406099,LOW,1983-12-12,0.734375
406100,LOW,1983-12-13,0.7148439884185791
406101,LOW,1983-12-14,0.6953129768371582
406102,LOW,1983-12-15,0.6875
406103,LOW,1983-12-16,0.671875
406104,LOW,1983-12-19,0.6875
406105,LOW,1983-12-20,0.6640629768371582
406106,LOW,1983-12-21,0.6640629768371582
406107,LOW,1983-12-22,0.671875
406108,LOW,1983-12-23,0.671875
406109,LOW,1983-12-27,0.6445310115814209
406110,LOW,1983-12-28,0.65625
406111,LOW,1983-12-29,0.6875
406112,LOW,1983-12-30,0.6992189884185791
406113,LOW,1984-01-03,0.6992189884185791
406114,LOW,1984-01-04,0.703125
406115,LOW,1984-01-05,0.7265629768371582
406116,LOW,1984-01-06,0.7421879768371582
406117,LOW,1984-01-09,0.7578129768371582
406118,LOW,1984-01-10,0.7460939884185791
406119,LOW,1984-01-11,0.75
406120,LOW,1984-01-12,0.7382810115814209
406121,LOW,1984-01-13,0.75
406122,LOW,1984-01-16,0.765625
406123,LOW,1984-01-17,0.7578129768371582
406124,LOW,1984-01-18,0.765625
406125,LOW,1984-01-19,0.765625
406126,LOW,1984-01-20,0.75
406127,LOW,1984-01-23,0.7382810115814209
406128,LOW,1984-01-24,0.734375
406129,LOW,1984-01-25,0.7109379768371582
406130,LOW,1984-01-26,0.6757810115814209
406131,LOW,1984-01-27,0.65625
406132,LOW,1984-01-30,0.6484379768371582
406133,LOW,1984-01-31,0.6484379768371582
406134,LOW,1984-02-01,0.640625
406135,LOW,1984-02-02,0.65625
406136,LOW,1984-02-03,0.6445310115814209
406137,LOW,1984-02-06,0.625
406138,LOW,1984-02-07,0.6328129768371582
406139,LOW,1984-02-08,0.609375
406140,LOW,1984-02-09,0.578125
406141,LOW,1984-02-10,0.5898439884185791
406142,LOW,1984-02-13,0.59375
406143,LOW,1984-02-14,0.578125
406144,LOW,1984-02-15,0.5742189884185791
406145,LOW,1984-02-16,0.5625
406146,LOW,1984-02-17,0.5546879768371582
406147,LOW,1984-02-21,0.5703129768371582
406148,LOW,1984-02-22,0.578125
406149,LOW,1984-02-23,0.5742189884185791
406150,LOW,1984-02-24,0.5898439884185791
406151,LOW,1984-02-27,0.6054689884185791
406152,LOW,1984-02-28,0.6132810115814209
406153,LOW,1984-02-29,0.6210939884185791
406154,LOW,1984-03-01,0.6523439884185791
406155,LOW,1984-03-02,0.65625
406156,LOW,1984-03-05,0.640625
406157,LOW,1984-03-06,0.6210939884185791
406158,LOW,1984-03-07,0.6210939884185791
406159,LOW,1984-03-08,0.6171879768371582
406160,LOW,1984-03-09,0.609375
406161,LOW,1984-03-12,0.5976560115814209
406162,LOW,1984-03-13,0.625
406163,LOW,1984-03-14,0.6171879768371582
406164,LOW,1984-03-15,0.6132810115814209
406165,LOW,1984-03-16,0.6210939884185791
406166,LOW,1984-03-19,0.6171879768371582
406167,LOW,1984-03-20,0.6210939884185791
406168,LOW,1984-03-21,0.625
406169,LOW,1984-03-22,0.6210939884185791
406170,LOW,1984-03-23,0.625
406171,LOW,1984-03-26,0.6210939884185791
406172,LOW,1984-03-27,0.6132810115814209
406173,LOW,1984-03-28,0.6132810115814209
406174,LOW,1984-03-29,0.6328129768371582
406175,LOW,1984-03-30,0.6210939884185791
406176,LOW,1984-04-02,0.6171879768371582
406177,LOW,1984-04-03,0.625
406178,LOW,1984-04-04,0.6210939884185791
406179,LOW,1984-04-05,0.5976560115814209
406180,LOW,1984-04-06,0.6171879768371582
406181,LOW,1984-04-09,0.6054689884185791
406182,LOW,1984-04-10,0.6054689884185791
406183,LOW,1984-04-11,0.59375
406184,LOW,1984-04-12,0.6054689884185791
406185,LOW,1984-04-13,0.609375
406186,LOW,1984-04-16,0.5742189884185791
406187,LOW,1984-04-17,0.5820310115814209
406188,LOW,1984-04-18,0.5820310115814209
406189,LOW,1984-04-19,0.59375
406190,LOW,1984-04-23,0.59375
406191,LOW,1984-04-24,0.5859379768371582
406192,LOW,1984-04-25,0.5859379768371582
406193,LOW,1984-04-26,0.59375
406194,LOW,1984-04-27,0.6015629768371582
406195,LOW,1984-04-30,0.6054689884185791
406196,LOW,1984-05-01,0.6171879768371582
406197,LOW,1984-05-02,0.6445310115814209
406198,LOW,1984-05-03,0.6601560115814209
406199,LOW,1984-05-04,0.6445310115814209
406200,LOW,1984-05-07,0.6171879768371582
406201,LOW,1984-05-08,0.609375
406202,LOW,1984-05-09,0.6015629768371582
406203,LOW,1984-05-10,0.5898439884185791
406204,LOW,1984-05-11,0.5976560115814209
406205,LOW,1984-05-14,0.609375
406206,LOW,1984-05-15,0.6210939884185791
406207,LOW,1984-05-16,0.6289060115814209
406208,LOW,1984-05-17,0.6328129768371582
406209,LOW,1984-05-18,0.6210939884185791
406210,LOW,1984-05-21,0.6054689884185791
406211,LOW,1984-05-22,0.578125
406212,LOW,1984-05-23,0.5703129768371582
406213,LOW,1984-05-24,0.5546879768371582
406214,LOW,1984-05-25,0.5742189884185791
406215,LOW,1984-05-29,0.5625
406216,LOW,1984-05-30,0.5546879768371582
406217,LOW,1984-05-31,0.5546879768371582
406218,LOW,1984-06-01,0.5585939884185791
406219,LOW,1984-06-04,0.5820310115814209
406220,LOW,1984-06-05,0.5859379768371582
406221,LOW,1984-06-06,0.6054689884185791
406222,LOW,1984-06-07,0.6171879768371582
406223,LOW,1984-06-08,0.6289060115814209
406224,LOW,1984-06-11,0.6367189884185791
406225,LOW,1984-06-12,0.6289060115814209
406226,LOW,1984-06-13,0.6367189884185791
406227,LOW,1984-06-14,0.6367189884185791
406228,LOW,1984-06-15,0.640625
406229,LOW,1984-06-18,0.671875
406230,LOW,1984-06-19,0.6601560115814209
406231,LOW,1984-06-20,0.6640629768371582
406232,LOW,1984-06-21,0.671875
406233,LOW,1984-06-22,0.6679689884185791
406234,LOW,1984-06-25,0.6640629768371582
406235,LOW,1984-06-26,0.6601560115814209
406236,LOW,1984-06-27,0.6640629768371582
406237,LOW,1984-06-28,0.671875
406238,LOW,1984-06-29,0.6640629768371582
406239,LOW,1984-07-02,0.65625
406240,LOW,1984-07-03,0.6640629768371582
406241,LOW,1984-07-05,0.65625
406242,LOW,1984-07-06,0.6367189884185791
406243,LOW,1984-07-09,0.6289060115814209
406244,LOW,1984-07-10,0.625
406245,LOW,1984-07-11,0.6210939884185791
406246,LOW,1984-07-12,0.6210939884185791
406247,LOW,1984-07-13,0.5859379768371582
406248,LOW,1984-07-16,0.5976560115814209
406249,LOW,1984-07-17,0.59375
406250,LOW,1984-07-18,0.578125
406251,LOW,1984-07-19,0.5546879768371582
406252,LOW,1984-07-20,0.5625
406253,LOW,1984-07-23,0.5546879768371582
406254,LOW,1984-07-24,0.5351560115814209
406255,LOW,1984-07-25,0.5234379768371582
406256,LOW,1984-07-26,0.5390629768371582
406257,LOW,1984-07-27,0.53125
406258,LOW,1984-07-30,0.53125
406259,LOW,1984-07-31,0.5351560115814209
406260,LOW,1984-08-01,0.5546879768371582
406261,LOW,1984-08-02,0.6171879768371582
406262,LOW,1984-08-03,0.6640629768371582
406263,LOW,1984-08-06,0.6992189884185791
406264,LOW,1984-08-07,0.671875
406265,LOW,1984-08-08,0.609375
406266,LOW,1984-08-09,0.640625
406267,LOW,1984-08-10,0.640625
406268,LOW,1984-08-13,0.640625
406269,LOW,1984-08-14,0.6523439884185791
406270,LOW,1984-08-15,0.6523439884185791
406271,LOW,1984-08-16,0.6757810115814209
406272,LOW,1984-08-17,0.6328129768371582
406273,LOW,1984-08-20,0.6015629768371582
406274,LOW,1984-08-21,0.609375
406275,LOW,1984-08-22,0.6210939884185791
406276,LOW,1984-08-23,0.6210939884185791
406277,LOW,1984-08-24,0.6289060115814209
406278,LOW,1984-08-27,0.609375
406279,LOW,1984-08-28,0.609375
406280,LOW,1984-08-29,0.6210939884185791
406281,LOW,1984-08-30,0.6132810115814209
406282,LOW,1984-08-31,0.6210939884185791
406283,LOW,1984-09-04,0.6171879768371582
406284,LOW,1984-09-05,0.609375
406285,LOW,1984-09-06,0.625
406286,LOW,1984-09-07,0.6132810115814209
406287,LOW,1984-09-10,0.6210939884185791
406288,LOW,1984-09-11,0.640625
406289,LOW,1984-09-12,0.6367189884185791
406290,LOW,1984-09-13,0.6445310115814209
406291,LOW,1984-09-14,0.6757810115814209
406292,LOW,1984-09-17,0.6484379768371582
406293,LOW,1984-09-18,0.65625
406294,LOW,1984-09-19,0.6679689884185791
406295,LOW,1984-09-20,0.6679689884185791
406296,LOW,1984-09-21,0.6640629768371582
406297,LOW,1984-09-24,0.6640629768371582
406298,LOW,1984-09-25,0.6796879768371582
406299,LOW,1984-09-26,0.6679689884185791
406300,LOW,1984-09-27,0.6757810115814209
406301,LOW,1984-09-28,0.6796879768371582
406302,LOW,1984-10-01,0.6757810115814209
406303,LOW,1984-10-02,0.6796879768371582
406304,LOW,1984-10-03,0.6601560115814209
406305,LOW,1984-10-04,0.6445310115814209
406306,LOW,1984-10-05,0.65625
406307,LOW,1984-10-08,0.6601560115814209
406308,LOW,1984-10-09,0.6679689884185791
406309,LOW,1984-10-10,0.6601560115814209
406310,LOW,1984-10-11,0.6679689884185791
406311,LOW,1984-10-12,0.6679689884185791
406312,LOW,1984-10-15,0.6835939884185791
406313,LOW,1984-10-16,0.6757810115814209
406314,LOW,1984-10-17,0.6796879768371582
406315,LOW,1984-10-18,0.7265629768371582
406316,LOW,1984-10-19,0.7382810115814209
406317,LOW,1984-10-22,0.7421879768371582
406318,LOW,1984-10-23,0.75
406319,LOW,1984-10-24,0.7421879768371582
406320,LOW,1984-10-25,0.7304689884185791
406321,LOW,1984-10-26,0.7148439884185791
406322,LOW,1984-10-29,0.71875
406323,LOW,1984-10-30,0.7226560115814209
406324,LOW,1984-10-31,0.71875
406325,LOW,1984-11-01,0.7382810115814209
406326,LOW,1984-11-02,0.7578129768371582
406327,LOW,1984-11-05,0.7539060115814209
406328,LOW,1984-11-06,0.765625
406329,LOW,1984-11-07,0.7734379768371582
406330,LOW,1984-11-08,0.7773439884185791
406331,LOW,1984-11-09,0.7773439884185791
406332,LOW,1984-11-12,0.7617189884185791
406333,LOW,1984-11-13,0.765625
406334,LOW,1984-11-14,0.7734379768371582
406335,LOW,1984-11-15,0.7695310115814209
406336,LOW,1984-11-16,0.7539060115814209
406337,LOW,1984-11-19,0.7539060115814209
406338,LOW,1984-11-20,0.7617189884185791
406339,LOW,1984-11-21,0.7421879768371582
406340,LOW,1984-11-23,0.7695310115814209
406341,LOW,1984-11-26,0.765625
406342,LOW,1984-11-27,0.765625
406343,LOW,1984-11-28,0.75
406344,LOW,1984-11-29,0.7382810115814209
406345,LOW,1984-11-30,0.75
406346,LOW,1984-12-03,0.7460939884185791
406347,LOW,1984-12-04,0.7578129768371582
406348,LOW,1984-12-05,0.7578129768371582
406349,LOW,1984-12-06,0.7734379768371582
406350,LOW,1984-12-07,0.7617189884185791
406351,LOW,1984-12-10,0.7617189884185791
406352,LOW,1984-12-11,0.7695310115814209
406353,LOW,1984-12-12,0.7734379768371582
406354,LOW,1984-12-13,0.7617189884185791
406355,LOW,1984-12-14,0.765625
406356,LOW,1984-12-17,0.7734379768371582
406357,LOW,1984-12-18,0.765625
406358,LOW,1984-12-19,0.7734379768371582
406359,LOW,1984-12-20,0.765625
406360,LOW,1984-12-21,0.7617189884185791
406361,LOW,1984-12-24,0.765625
406362,LOW,1984-12-26,0.7695310115814209
406363,LOW,1984-12-27,0.765625
406364,LOW,1984-12-28,0.7617189884185791
406365,LOW,1984-12-31,0.7734379768371582
406366,LOW,1985-01-02,0.7734379768371582
406367,LOW,1985-01-03,0.7734379768371582
406368,LOW,1985-01-04,0.765625
406369,LOW,1985-01-07,0.7734379768371582
406370,LOW,1985-01-08,0.7734379768371582
406371,LOW,1985-01-09,0.78125
406372,LOW,1985-01-10,0.7851560115814209
406373,LOW,1985-01-11,0.7929689884185791
406374,LOW,1985-01-14,0.7929689884185791
406375,LOW,1985-01-15,0.8046879768371582
406376,LOW,1985-01-16,0.8242189884185791
406377,LOW,1985-01-17,0.8320310115814209
406378,LOW,1985-01-18,0.8320310115814209
406379,LOW,1985-01-21,0.875
406380,LOW,1985-01-22,0.8984379768371582
406381,LOW,1985-01-23,0.9140629768371582
406382,LOW,1985-01-24,0.8867189884185791
406383,LOW,1985-01-25,0.8828129768371582
406384,LOW,1985-01-28,0.8945310115814209
406385,LOW,1985-01-29,0.9140629768371582
406386,LOW,1985-01-30,0.8984379768371582
406387,LOW,1985-01-31,0.8671879768371582
406388,LOW,1985-02-01,0.8671879768371582
406389,LOW,1985-02-04,0.8789060115814209
406390,LOW,1985-02-05,0.8789060115814209
406391,LOW,1985-02-06,0.8671879768371582
406392,LOW,1985-02-07,0.8632810115814209
406393,LOW,1985-02-08,0.859375
406394,LOW,1985-02-11,0.8632810115814209
406395,LOW,1985-02-12,0.8671879768371582
406396,LOW,1985-02-13,0.8828129768371582
406397,LOW,1985-02-14,0.8945310115814209
406398,LOW,1985-02-15,0.8984379768371582
406399,LOW,1985-02-19,0.9257810115814208
406400,LOW,1985-02-20,0.9179689884185792
406401,LOW,1985-02-21,0.90625
406402,LOW,1985-02-22,0.9140629768371582
406403,LOW,1985-02-25,0.9023439884185792
406404,LOW,1985-02-26,0.8984379768371582
406405,LOW,1985-02-27,0.9023439884185792
406406,LOW,1985-02-28,0.890625
406407,LOW,1985-03-01,0.890625
406408,LOW,1985-03-04,0.9023439884185792
406409,LOW,1985-03-05,0.890625
406410,LOW,1985-03-06,0.8828129768371582
406411,LOW,1985-03-07,0.875
406412,LOW,1985-03-08,0.8789060115814209
406413,LOW,1985-03-11,0.8945310115814209
406414,LOW,1985-03-12,0.8828129768371582
406415,LOW,1985-03-13,0.8867189884185791
406416,LOW,1985-03-14,0.875
406417,LOW,1985-03-15,0.890625
406418,LOW,1985-03-18,0.859375
406419,LOW,1985-03-19,0.84375
406420,LOW,1985-03-20,0.8320310115814209
406421,LOW,1985-03-21,0.8242189884185791
406422,LOW,1985-03-22,0.8320310115814209
406423,LOW,1985-03-25,0.8320310115814209
406424,LOW,1985-03-26,0.8320310115814209
406425,LOW,1985-03-27,0.8359379768371582
406426,LOW,1985-03-28,0.84375
406427,LOW,1985-03-29,0.8476560115814209
406428,LOW,1985-04-01,0.8398439884185791
406429,LOW,1985-04-02,0.8359379768371582
406430,LOW,1985-04-03,0.828125
406431,LOW,1985-04-04,0.8242189884185791
406432,LOW,1985-04-08,0.8242189884185791
406433,LOW,1985-04-09,0.8046879768371582
406434,LOW,1985-04-10,0.8203129768371582
406435,LOW,1985-04-11,0.8320310115814209
406436,LOW,1985-04-12,0.828125
406437,LOW,1985-04-15,0.828125
406438,LOW,1985-04-16,0.8242189884185791
406439,LOW,1985-04-17,0.8320310115814209
406440,LOW,1985-04-18,0.8203129768371582
406441,LOW,1985-04-19,0.8359379768371582
406442,LOW,1985-04-22,0.8320310115814209
406443,LOW,1985-04-23,0.828125
406444,LOW,1985-04-24,0.8242189884185791
406445,LOW,1985-04-25,0.8320310115814209
406446,LOW,1985-04-26,0.84375
406447,LOW,1985-04-29,0.8359379768371582
406448,LOW,1985-04-30,0.8242189884185791
406449,LOW,1985-05-01,0.8164060115814209
406450,LOW,1985-05-02,0.8242189884185791
406451,LOW,1985-05-03,0.8359379768371582
406452,LOW,1985-05-06,0.8359379768371582
406453,LOW,1985-05-07,0.828125
406454,LOW,1985-05-08,0.8320310115814209
406455,LOW,1985-05-09,0.828125
406456,LOW,1985-05-10,0.8359379768371582
406457,LOW,1985-05-13,0.8515629768371582
406458,LOW,1985-05-14,0.8710939884185791
406459,LOW,1985-05-15,0.875
406460,LOW,1985-05-16,0.8945310115814209
406461,LOW,1985-05-17,0.9023439884185792
406462,LOW,1985-05-20,0.921875
406463,LOW,1985-05-21,0.953125
406464,LOW,1985-05-22,0.9609379768371582
406465,LOW,1985-05-23,0.9453129768371582
406466,LOW,1985-05-24,0.9257810115814208
406467,LOW,1985-05-28,0.921875
406468,LOW,1985-05-29,0.921875
406469,LOW,1985-05-30,0.9179689884185792
406470,LOW,1985-05-31,0.9023439884185792
406471,LOW,1985-06-03,0.8984379768371582
406472,LOW,1985-06-04,0.8828129768371582
406473,LOW,1985-06-05,0.8984379768371582
406474,LOW,1985-06-06,0.9140629768371582
406475,LOW,1985-06-07,0.9023439884185792
406476,LOW,1985-06-10,0.9101560115814208
406477,LOW,1985-06-11,0.8984379768371582
406478,LOW,1985-06-12,0.8867189884185791
406479,LOW,1985-06-13,0.8554689884185791
406480,LOW,1985-06-14,0.8398439884185791
406481,LOW,1985-06-17,0.8359379768371582
406482,LOW,1985-06-18,0.8398439884185791
406483,LOW,1985-06-19,0.828125
406484,LOW,1985-06-20,0.8085939884185791
406485,LOW,1985-06-21,0.78125
406486,LOW,1985-06-24,0.7695310115814209
406487,LOW,1985-06-25,0.8007810115814209
406488,LOW,1985-06-26,0.8242189884185791
406489,LOW,1985-06-27,0.84375
406490,LOW,1985-06-28,0.8398439884185791
406491,LOW,1985-07-01,0.8398439884185791
406492,LOW,1985-07-02,0.84375
406493,LOW,1985-07-03,0.8515629768371582
406494,LOW,1985-07-05,0.859375
406495,LOW,1985-07-08,0.859375
406496,LOW,1985-07-09,0.875
406497,LOW,1985-07-10,0.875
406498,LOW,1985-07-11,0.8867189884185791
406499,LOW,1985-07-12,0.890625
406500,LOW,1985-07-15,0.875
406501,LOW,1985-07-16,0.8789060115814209
406502,LOW,1985-07-17,0.8828129768371582
406503,LOW,1985-07-18,0.8867189884185791
406504,LOW,1985-07-19,0.9101560115814208
406505,LOW,1985-07-22,0.9023439884185792
406506,LOW,1985-07-23,0.8710939884185791
406507,LOW,1985-07-24,0.8242189884185791
406508,LOW,1985-07-25,0.8125
406509,LOW,1985-07-26,0.8085939884185791
406510,LOW,1985-07-29,0.7851560115814209
406511,LOW,1985-07-30,0.7734379768371582
406512,LOW,1985-07-31,0.8007810115814209
406513,LOW,1985-08-01,0.8007810115814209
406514,LOW,1985-08-02,0.7734379768371582
406515,LOW,1985-08-05,0.75
406516,LOW,1985-08-06,0.7578129768371582
406517,LOW,1985-08-07,0.75
406518,LOW,1985-08-08,0.75
406519,LOW,1985-08-09,0.7382810115814209
406520,LOW,1985-08-12,0.71875
406521,LOW,1985-08-13,0.7265629768371582
406522,LOW,1985-08-14,0.7265629768371582
406523,LOW,1985-08-15,0.7226560115814209
406524,LOW,1985-08-16,0.7226560115814209
406525,LOW,1985-08-19,0.7265629768371582
406526,LOW,1985-08-20,0.7265629768371582
406527,LOW,1985-08-21,0.75
406528,LOW,1985-08-22,0.7695310115814209
406529,LOW,1985-08-23,0.7773439884185791
406530,LOW,1985-08-26,0.7695310115814209
406531,LOW,1985-08-27,0.7695310115814209
406532,LOW,1985-08-28,0.7695310115814209
406533,LOW,1985-08-29,0.75
406534,LOW,1985-08-30,0.75
406535,LOW,1985-09-03,0.75
406536,LOW,1985-09-04,0.75
406537,LOW,1985-09-05,0.7382810115814209
406538,LOW,1985-09-06,0.7382810115814209
406539,LOW,1985-09-09,0.71875
406540,LOW,1985-09-10,0.671875
406541,LOW,1985-09-11,0.6914060115814209
406542,LOW,1985-09-12,0.6875
406543,LOW,1985-09-13,0.6875
406544,LOW,1985-09-16,0.6796879768371582
406545,LOW,1985-09-17,0.6757810115814209
406546,LOW,1985-09-18,0.671875
406547,LOW,1985-09-19,0.6835939884185791
406548,LOW,1985-09-20,0.6757810115814209
406549,LOW,1985-09-23,0.6992189884185791
406550,LOW,1985-09-24,0.7070310115814209
406551,LOW,1985-09-25,0.6875
406552,LOW,1985-09-26,0.6679689884185791
406553,LOW,1985-09-30,0.6640629768371582
406554,LOW,1985-10-01,0.6757810115814209
406555,LOW,1985-10-02,0.671875
406556,LOW,1985-10-03,0.6796879768371582
406557,LOW,1985-10-04,0.6640629768371582
406558,LOW,1985-10-07,0.65625
406559,LOW,1985-10-08,0.65625
406560,LOW,1985-10-09,0.65625
406561,LOW,1985-10-10,0.6601560115814209
406562,LOW,1985-10-11,0.6640629768371582
406563,LOW,1985-10-14,0.671875
406564,LOW,1985-10-15,0.6875
406565,LOW,1985-10-16,0.6875
406566,LOW,1985-10-17,0.7148439884185791
406567,LOW,1985-10-18,0.6953129768371582
406568,LOW,1985-10-21,0.7070310115814209
406569,LOW,1985-10-22,0.7070310115814209
406570,LOW,1985-10-23,0.703125
406571,LOW,1985-10-24,0.7070310115814209
406572,LOW,1985-10-25,0.703125
406573,LOW,1985-10-28,0.7070310115814209
406574,LOW,1985-10-29,0.7109379768371582
406575,LOW,1985-10-30,0.71875
406576,LOW,1985-10-31,0.6953129768371582
406577,LOW,1985-11-01,0.6914060115814209
406578,LOW,1985-11-04,0.6953129768371582
406579,LOW,1985-11-05,0.7382810115814209
406580,LOW,1985-11-06,0.75
406581,LOW,1985-11-07,0.7695310115814209
406582,LOW,1985-11-08,0.7773439884185791
406583,LOW,1985-11-11,0.78125
406584,LOW,1985-11-12,0.78125
406585,LOW,1985-11-13,0.7773439884185791
406586,LOW,1985-11-14,0.7851560115814209
406587,LOW,1985-11-15,0.7851560115814209
406588,LOW,1985-11-18,0.78125
406589,LOW,1985-11-19,0.7929689884185791
406590,LOW,1985-11-20,0.78125
406591,LOW,1985-11-21,0.7539060115814209
406592,LOW,1985-11-22,0.7148439884185791
406593,LOW,1985-11-25,0.7265629768371582
406594,LOW,1985-11-26,0.7460939884185791
406595,LOW,1985-11-27,0.734375
406596,LOW,1985-11-29,0.71875
406597,LOW,1985-12-02,0.703125
406598,LOW,1985-12-03,0.71875
406599,LOW,1985-12-04,0.7226560115814209
406600,LOW,1985-12-05,0.7265629768371582
406601,LOW,1985-12-06,0.7304689884185791
406602,LOW,1985-12-09,0.7421879768371582
406603,LOW,1985-12-10,0.7421879768371582
406604,LOW,1985-12-11,0.7890629768371582
406605,LOW,1985-12-12,0.765625
406606,LOW,1985-12-13,0.78125
406607,LOW,1985-12-16,0.78125
406608,LOW,1985-12-17,0.765625
406609,LOW,1985-12-18,0.765625
406610,LOW,1985-12-19,0.7695310115814209
406611,LOW,1985-12-20,0.78125
406612,LOW,1985-12-23,0.7695310115814209
406613,LOW,1985-12-24,0.765625
406614,LOW,1985-12-26,0.765625
406615,LOW,1985-12-27,0.7890629768371582
406616,LOW,1985-12-30,0.7929689884185791
406617,LOW,1985-12-31,0.8085939884185791
406618,LOW,1986-01-02,0.8007810115814209
406619,LOW,1986-01-03,0.8203129768371582
406620,LOW,1986-01-06,0.8164060115814209
406621,LOW,1986-01-07,0.828125
406622,LOW,1986-01-08,0.8320310115814209
406623,LOW,1986-01-09,0.8125
406624,LOW,1986-01-10,0.8398439884185791
406625,LOW,1986-01-13,0.8359379768371582
406626,LOW,1986-01-14,0.828125
406627,LOW,1986-01-15,0.8320310115814209
406628,LOW,1986-01-16,0.8203129768371582
406629,LOW,1986-01-17,0.8085939884185791
406630,LOW,1986-01-20,0.796875
406631,LOW,1986-01-21,0.7773439884185791
406632,LOW,1986-01-22,0.7773439884185791
406633,LOW,1986-01-23,0.7851560115814209
406634,LOW,1986-01-24,0.7929689884185791
406635,LOW,1986-01-27,0.796875
406636,LOW,1986-01-28,0.8046879768371582
406637,LOW,1986-01-29,0.8671879768371582
406638,LOW,1986-01-30,0.8515629768371582
406639,LOW,1986-01-31,0.890625
406640,LOW,1986-02-03,0.890625
406641,LOW,1986-02-04,0.8828129768371582
406642,LOW,1986-02-05,0.890625
406643,LOW,1986-02-06,0.90625
406644,LOW,1986-02-07,0.9179689884185792
406645,LOW,1986-02-10,0.9179689884185792
406646,LOW,1986-02-11,0.9335939884185792
406647,LOW,1986-02-12,0.9375
406648,LOW,1986-02-13,1.0
406649,LOW,1986-02-14,1.019531011581421
406650,LOW,1986-02-18,1.046875
406651,LOW,1986-02-19,1.066406011581421
406652,LOW,1986-02-20,1.078125
406653,LOW,1986-02-21,1.113281011581421
406654,LOW,1986-02-24,1.1171879768371582
406655,LOW,1986-02-25,1.097656011581421
406656,LOW,1986-02-26,1.078125
406657,LOW,1986-02-27,1.1015629768371582
406658,LOW,1986-02-28,1.089843988418579
406659,LOW,1986-03-03,1.09375
406660,LOW,1986-03-04,1.09375
406661,LOW,1986-03-05,1.128906011581421
406662,LOW,1986-03-06,1.171875
406663,LOW,1986-03-07,1.2109379768371582
406664,LOW,1986-03-10,1.234375
406665,LOW,1986-03-11,1.2421879768371582
406666,LOW,1986-03-12,1.265625
406667,LOW,1986-03-13,1.265625
406668,LOW,1986-03-14,1.277343988418579
406669,LOW,1986-03-17,1.238281011581421
406670,LOW,1986-03-18,1.199218988418579
406671,LOW,1986-03-19,1.171875
406672,LOW,1986-03-20,1.191406011581421
406673,LOW,1986-03-21,1.2109379768371582
406674,LOW,1986-03-24,1.203125
406675,LOW,1986-03-25,1.1796879768371582
406676,LOW,1986-03-26,1.183593988418579
406677,LOW,1986-03-27,1.203125
406678,LOW,1986-03-31,1.214843988418579
406679,LOW,1986-04-01,1.171875
406680,LOW,1986-04-02,1.21875
406681,LOW,1986-04-03,1.1796879768371582
406682,LOW,1986-04-04,1.1328129768371582
406683,LOW,1986-04-07,1.1328129768371582
406684,LOW,1986-04-08,1.199218988418579
406685,LOW,1986-04-09,1.207031011581421
406686,LOW,1986-04-10,1.21875
406687,LOW,1986-04-11,1.2109379768371582
406688,LOW,1986-04-14,1.207031011581421
406689,LOW,1986-04-15,1.214843988418579
406690,LOW,1986-04-16,1.214843988418579
406691,LOW,1986-04-17,1.21875
406692,LOW,1986-04-18,1.2578129768371582
406693,LOW,1986-04-21,1.253906011581421
406694,LOW,1986-04-22,1.238281011581421
406695,LOW,1986-04-23,1.234375
406696,LOW,1986-04-24,1.234375
406697,LOW,1986-04-25,1.2421879768371582
406698,LOW,1986-04-28,1.246093988418579
406699,LOW,1986-04-29,1.2265629768371582
406700,LOW,1986-04-30,1.207031011581421
406701,LOW,1986-05-01,1.136718988418579
406702,LOW,1986-05-02,1.140625
406703,LOW,1986-05-05,1.1484379768371582
406704,LOW,1986-05-06,1.171875
406705,LOW,1986-05-07,1.171875
406706,LOW,1986-05-08,1.183593988418579
406707,LOW,1986-05-09,1.191406011581421
406708,LOW,1986-05-12,1.207031011581421
406709,LOW,1986-05-13,1.203125
406710,LOW,1986-05-14,1.2109379768371582
406711,LOW,1986-05-15,1.191406011581421
406712,LOW,1986-05-16,1.160156011581421
406713,LOW,1986-05-19,1.160156011581421
406714,LOW,1986-05-20,1.21875
406715,LOW,1986-05-21,1.2421879768371582
406716,LOW,1986-05-22,1.277343988418579
406717,LOW,1986-05-23,1.2734379768371582
406718,LOW,1986-05-27,1.2421879768371582
406719,LOW,1986-05-28,1.261718988418579
406720,LOW,1986-05-29,1.238281011581421
406721,LOW,1986-05-30,1.277343988418579
406722,LOW,1986-06-02,1.2578129768371582
406723,LOW,1986-06-03,1.214843988418579
406724,LOW,1986-06-04,1.1640629768371582
406725,LOW,1986-06-05,1.144531011581421
406726,LOW,1986-06-06,1.152343988418579
406727,LOW,1986-06-09,1.136718988418579
406728,LOW,1986-06-10,1.1328129768371582
406729,LOW,1986-06-11,1.136718988418579
406730,LOW,1986-06-12,1.1484379768371582
406731,LOW,1986-06-13,1.167968988418579
406732,LOW,1986-06-16,1.144531011581421
406733,LOW,1986-06-17,1.109375
406734,LOW,1986-06-18,1.097656011581421
406735,LOW,1986-06-19,1.089843988418579
406736,LOW,1986-06-20,1.105468988418579
406737,LOW,1986-06-23,1.082031011581421
406738,LOW,1986-06-24,1.125
406739,LOW,1986-06-25,1.1328129768371582
406740,LOW,1986-06-26,1.128906011581421
406741,LOW,1986-06-27,1.125
406742,LOW,1986-06-30,1.125
406743,LOW,1986-07-01,1.125
406744,LOW,1986-07-02,1.089843988418579
406745,LOW,1986-07-03,1.066406011581421
406746,LOW,1986-07-07,1.050781011581421
406747,LOW,1986-07-08,1.035156011581421
406748,LOW,1986-07-09,1.019531011581421
406749,LOW,1986-07-10,1.015625
406750,LOW,1986-07-11,0.9960939884185792
406751,LOW,1986-07-14,0.96875
406752,LOW,1986-07-15,0.9179689884185792
406753,LOW,1986-07-16,0.953125
406754,LOW,1986-07-17,1.0
406755,LOW,1986-07-18,1.0
406756,LOW,1986-07-21,1.0078129768371582
406757,LOW,1986-07-22,1.015625
406758,LOW,1986-07-23,1.003906011581421
406759,LOW,1986-07-24,0.984375
406760,LOW,1986-07-25,0.96875
406761,LOW,1986-07-28,0.9453129768371582
406762,LOW,1986-07-29,0.9375
406763,LOW,1986-07-30,0.921875
406764,LOW,1986-07-31,0.9179689884185792
406765,LOW,1986-08-01,0.90625
406766,LOW,1986-08-04,0.90625
406767,LOW,1986-08-05,0.9023439884185792
406768,LOW,1986-08-06,0.8671879768371582
406769,LOW,1986-08-07,0.8828129768371582
406770,LOW,1986-08-08,0.890625
406771,LOW,1986-08-11,0.875
406772,LOW,1986-08-12,0.8867189884185791
406773,LOW,1986-08-13,0.8984379768371582
406774,LOW,1986-08-14,0.90625
406775,LOW,1986-08-15,0.8984379768371582
406776,LOW,1986-08-18,0.890625
406777,LOW,1986-08-19,0.8515629768371582
406778,LOW,1986-08-20,0.8710939884185791
406779,LOW,1986-08-21,0.9023439884185792
406780,LOW,1986-08-22,0.9101560115814208
406781,LOW,1986-08-25,0.9023439884185792
406782,LOW,1986-08-26,0.90625
406783,LOW,1986-08-27,0.9023439884185792
406784,LOW,1986-08-28,0.8554689884185791
406785,LOW,1986-08-29,0.875
406786,LOW,1986-09-02,0.8476560115814209
406787,LOW,1986-09-03,0.84375
406788,LOW,1986-09-04,0.8515629768371582
406789,LOW,1986-09-05,0.8242189884185791
406790,LOW,1986-09-08,0.828125
406791,LOW,1986-09-09,0.8671879768371582
406792,LOW,1986-09-10,0.875
406793,LOW,1986-09-11,0.8125
406794,LOW,1986-09-12,0.78125
406795,LOW,1986-09-15,0.75
406796,LOW,1986-09-16,0.734375
406797,LOW,1986-09-17,0.7265629768371582
406798,LOW,1986-09-18,0.75
406799,LOW,1986-09-19,0.7617189884185791
406800,LOW,1986-09-22,0.8046879768371582
406801,LOW,1986-09-23,0.8046879768371582
406802,LOW,1986-09-24,0.8164060115814209
406803,LOW,1986-09-25,0.7929689884185791
406804,LOW,1986-09-26,0.7851560115814209
406805,LOW,1986-09-29,0.7734379768371582
406806,LOW,1986-09-30,0.765625
406807,LOW,1986-10-01,0.765625
406808,LOW,1986-10-02,0.7539060115814209
406809,LOW,1986-10-03,0.75
406810,LOW,1986-10-06,0.7382810115814209
406811,LOW,1986-10-07,0.734375
406812,LOW,1986-10-08,0.75
406813,LOW,1986-10-09,0.75
406814,LOW,1986-10-10,0.75
406815,LOW,1986-10-13,0.765625
406816,LOW,1986-10-14,0.765625
406817,LOW,1986-10-15,0.765625
406818,LOW,1986-10-16,0.765625
406819,LOW,1986-10-17,0.7539060115814209
406820,LOW,1986-10-20,0.7421879768371582
406821,LOW,1986-10-21,0.7382810115814209
406822,LOW,1986-10-22,0.7226560115814209
406823,LOW,1986-10-23,0.75
406824,LOW,1986-10-24,0.765625
406825,LOW,1986-10-27,0.7890629768371582
406826,LOW,1986-10-28,0.8085939884185791
406827,LOW,1986-10-29,0.9101560115814208
406828,LOW,1986-10-30,0.8828129768371582
406829,LOW,1986-10-31,0.8515629768371582
406830,LOW,1986-11-03,0.8671879768371582
406831,LOW,1986-11-04,0.9023439884185792
406832,LOW,1986-11-05,0.9375
406833,LOW,1986-11-06,0.9257810115814208
406834,LOW,1986-11-07,0.90625
406835,LOW,1986-11-10,0.84375
406836,LOW,1986-11-11,0.8359379768371582
406837,LOW,1986-11-12,0.8359379768371582
406838,LOW,1986-11-13,0.8398439884185791
406839,LOW,1986-11-14,0.8320310115814209
406840,LOW,1986-11-17,0.8242189884185791
406841,LOW,1986-11-18,0.8085939884185791
406842,LOW,1986-11-19,0.8007810115814209
406843,LOW,1986-11-20,0.8007810115814209
406844,LOW,1986-11-21,0.7890629768371582
406845,LOW,1986-11-24,0.8125
406846,LOW,1986-11-25,0.8515629768371582
406847,LOW,1986-11-26,0.8554689884185791
406848,LOW,1986-11-28,0.8671879768371582
406849,LOW,1986-12-01,0.8828129768371582
406850,LOW,1986-12-02,0.8945310115814209
406851,LOW,1986-12-03,0.8945310115814209
406852,LOW,1986-12-04,0.8671879768371582
406853,LOW,1986-12-05,0.8242189884185791
406854,LOW,1986-12-08,0.8203129768371582
406855,LOW,1986-12-09,0.8046879768371582
406856,LOW,1986-12-10,0.8203129768371582
406857,LOW,1986-12-11,0.796875
406858,LOW,1986-12-12,0.7929689884185791
406859,LOW,1986-12-15,0.828125
406860,LOW,1986-12-16,0.8632810115814209
406861,LOW,1986-12-17,0.8515629768371582
406862,LOW,1986-12-18,0.8164060115814209
406863,LOW,1986-12-19,0.859375
406864,LOW,1986-12-22,0.8554689884185791
406865,LOW,1986-12-23,0.8554689884185791
406866,LOW,1986-12-24,0.8398439884185791
406867,LOW,1986-12-26,0.8476560115814209
406868,LOW,1986-12-29,0.8398439884185791
406869,LOW,1986-12-30,0.8320310115814209
406870,LOW,1986-12-31,0.8125
406871,LOW,1987-01-02,0.8125
406872,LOW,1987-01-05,0.828125
406873,LOW,1987-01-06,0.8398439884185791
406874,LOW,1987-01-07,0.8476560115814209
406875,LOW,1987-01-08,0.8710939884185791
406876,LOW,1987-01-09,0.8671879768371582
406877,LOW,1987-01-12,0.8789060115814209
406878,LOW,1987-01-13,0.8828129768371582
406879,LOW,1987-01-14,0.8867189884185791
406880,LOW,1987-01-15,0.9023439884185792
406881,LOW,1987-01-16,0.9023439884185792
406882,LOW,1987-01-19,0.8984379768371582
406883,LOW,1987-01-20,0.8984379768371582
406884,LOW,1987-01-21,0.8945310115814209
406885,LOW,1987-01-22,0.9140629768371582
406886,LOW,1987-01-23,0.8984379768371582
406887,LOW,1987-01-26,0.890625
406888,LOW,1987-01-27,0.890625
406889,LOW,1987-01-28,0.875
406890,LOW,1987-01-29,0.859375
406891,LOW,1987-01-30,0.8632810115814209
406892,LOW,1987-02-02,0.859375
406893,LOW,1987-02-03,0.8515629768371582
406894,LOW,1987-02-04,0.8867189884185791
406895,LOW,1987-02-05,0.890625
406896,LOW,1987-02-06,0.90625
406897,LOW,1987-02-09,0.8710939884185791
406898,LOW,1987-02-10,0.8632810115814209
406899,LOW,1987-02-11,0.8671879768371582
406900,LOW,1987-02-12,0.8671879768371582
406901,LOW,1987-02-13,0.8984379768371582
406902,LOW,1987-02-17,0.9453129768371582
406903,LOW,1987-02-18,0.9375
406904,LOW,1987-02-19,0.9257810115814208
406905,LOW,1987-02-20,0.9492189884185792
406906,LOW,1987-02-23,0.953125
406907,LOW,1987-02-24,0.984375
406908,LOW,1987-02-25,1.0078129768371582
406909,LOW,1987-02-26,0.9921879768371582
406910,LOW,1987-02-27,1.0078129768371582
406911,LOW,1987-03-02,0.984375
406912,LOW,1987-03-03,0.9609379768371582
406913,LOW,1987-03-04,0.9804689884185792
406914,LOW,1987-03-05,0.9960939884185792
406915,LOW,1987-03-06,1.003906011581421
406916,LOW,1987-03-09,0.9921879768371582
406917,LOW,1987-03-10,0.9882810115814208
406918,LOW,1987-03-11,0.9804689884185792
406919,LOW,1987-03-12,0.984375
406920,LOW,1987-03-13,0.9726560115814208
406921,LOW,1987-03-16,0.9765629768371582
406922,LOW,1987-03-17,0.984375
406923,LOW,1987-03-18,0.9726560115814208
406924,LOW,1987-03-19,0.9726560115814208
406925,LOW,1987-03-20,0.9765629768371582
406926,LOW,1987-03-23,0.9609379768371582
406927,LOW,1987-03-24,0.9609379768371582
406928,LOW,1987-03-25,0.9609379768371582
406929,LOW,1987-03-26,0.9882810115814208
406930,LOW,1987-03-27,1.015625
406931,LOW,1987-03-30,0.9609379768371582
406932,LOW,1987-03-31,0.9609379768371582
406933,LOW,1987-04-01,0.96875
406934,LOW,1987-04-02,0.96875
406935,LOW,1987-04-03,1.003906011581421
406936,LOW,1987-04-06,0.9921879768371582
406937,LOW,1987-04-07,0.9804689884185792
406938,LOW,1987-04-08,0.96875
406939,LOW,1987-04-09,0.9570310115814208
406940,LOW,1987-04-10,0.9570310115814208
406941,LOW,1987-04-13,0.9492189884185792
406942,LOW,1987-04-14,0.9140629768371582
406943,LOW,1987-04-15,0.90625
406944,LOW,1987-04-16,0.9140629768371582
406945,LOW,1987-04-20,0.9140629768371582
406946,LOW,1987-04-21,0.9257810115814208
406947,LOW,1987-04-22,0.8984379768371582
406948,LOW,1987-04-23,0.8710939884185791
406949,LOW,1987-04-24,0.84375
406950,LOW,1987-04-27,0.796875
406951,LOW,1987-04-28,0.7851560115814209
406952,LOW,1987-04-29,0.7890629768371582
406953,LOW,1987-04-30,0.8203129768371582
406954,LOW,1987-05-01,0.8203129768371582
406955,LOW,1987-05-04,0.8203129768371582
406956,LOW,1987-05-05,0.828125
406957,LOW,1987-05-06,0.8476560115814209
406958,LOW,1987-05-07,0.8476560115814209
406959,LOW,1987-05-08,0.8320310115814209
406960,LOW,1987-05-11,0.8320310115814209
406961,LOW,1987-05-12,0.828125
406962,LOW,1987-05-13,0.8164060115814209
406963,LOW,1987-05-14,0.8085939884185791
406964,LOW,1987-05-15,0.796875
406965,LOW,1987-05-18,0.78125
406966,LOW,1987-05-19,0.7460939884185791
406967,LOW,1987-05-20,0.7382810115814209
406968,LOW,1987-05-21,0.7695310115814209
406969,LOW,1987-05-22,0.75
406970,LOW,1987-05-26,0.78125
406971,LOW,1987-05-27,0.8632810115814209
406972,LOW,1987-05-28,0.8554689884185791
406973,LOW,1987-05-29,0.8515629768371582
406974,LOW,1987-06-01,0.8554689884185791
406975,LOW,1987-06-02,0.8671879768371582
406976,LOW,1987-06-03,0.890625
406977,LOW,1987-06-04,0.8671879768371582
406978,LOW,1987-06-05,0.859375
406979,LOW,1987-06-08,0.8554689884185791
406980,LOW,1987-06-09,0.84375
406981,LOW,1987-06-10,0.828125
406982,LOW,1987-06-11,0.8164060115814209
406983,LOW,1987-06-12,0.8320310115814209
406984,LOW,1987-06-15,0.8359379768371582
406985,LOW,1987-06-16,0.8554689884185791
406986,LOW,1987-06-17,0.8515629768371582
406987,LOW,1987-06-18,0.84375
406988,LOW,1987-06-19,0.8515629768371582
406989,LOW,1987-06-22,0.8515629768371582
406990,LOW,1987-06-23,0.8671879768371582
406991,LOW,1987-06-24,0.8632810115814209
406992,LOW,1987-06-25,0.859375
406993,LOW,1987-06-26,0.8554689884185791
406994,LOW,1987-06-29,0.8632810115814209
406995,LOW,1987-06-30,0.8515629768371582
406996,LOW,1987-07-01,0.8515629768371582
406997,LOW,1987-07-02,0.8632810115814209
406998,LOW,1987-07-06,0.8554689884185791
406999,LOW,1987-07-07,0.859375
407000,LOW,1987-07-08,0.8554689884185791
407001,LOW,1987-07-09,0.84375
407002,LOW,1987-07-10,0.8398439884185791
407003,LOW,1987-07-13,0.8164060115814209
407004,LOW,1987-07-14,0.8125
407005,LOW,1987-07-15,0.8085939884185791
407006,LOW,1987-07-16,0.8554689884185791
407007,LOW,1987-07-17,0.859375
407008,LOW,1987-07-20,0.8359379768371582
407009,LOW,1987-07-21,0.8398439884185791
407010,LOW,1987-07-22,0.8398439884185791
407011,LOW,1987-07-23,0.8359379768371582
407012,LOW,1987-07-24,0.8359379768371582
407013,LOW,1987-07-27,0.8359379768371582
407014,LOW,1987-07-28,0.8359379768371582
407015,LOW,1987-07-29,0.8398439884185791
407016,LOW,1987-07-30,0.8515629768371582
407017,LOW,1987-07-31,0.8515629768371582
407018,LOW,1987-08-03,0.8359379768371582
407019,LOW,1987-08-04,0.84375
407020,LOW,1987-08-05,0.8710939884185791
407021,LOW,1987-08-06,0.9101560115814208
407022,LOW,1987-08-07,0.8984379768371582
407023,LOW,1987-08-10,0.890625
407024,LOW,1987-08-11,0.9023439884185792
407025,LOW,1987-08-12,0.890625
407026,LOW,1987-08-13,0.8945310115814209
407027,LOW,1987-08-14,0.90625
407028,LOW,1987-08-17,0.8984379768371582
407029,LOW,1987-08-18,0.8789060115814209
407030,LOW,1987-08-19,0.8828129768371582
407031,LOW,1987-08-20,0.875
407032,LOW,1987-08-21,0.8789060115814209
407033,LOW,1987-08-24,0.8671879768371582
407034,LOW,1987-08-25,0.875
407035,LOW,1987-08-26,0.8554689884185791
407036,LOW,1987-08-27,0.8554689884185791
407037,LOW,1987-08-28,0.8515629768371582
407038,LOW,1987-08-31,0.859375
407039,LOW,1987-09-01,0.84375
407040,LOW,1987-09-02,0.8398439884185791
407041,LOW,1987-09-03,0.8554689884185791
407042,LOW,1987-09-04,0.8359379768371582
407043,LOW,1987-09-08,0.7851560115814209
407044,LOW,1987-09-09,0.8046879768371582
407045,LOW,1987-09-10,0.8046879768371582
407046,LOW,1987-09-11,0.8203129768371582
407047,LOW,1987-09-14,0.8203129768371582
407048,LOW,1987-09-15,0.8007810115814209
407049,LOW,1987-09-16,0.796875
407050,LOW,1987-09-17,0.7890629768371582
407051,LOW,1987-09-18,0.7929689884185791
407052,LOW,1987-09-21,0.7773439884185791
407053,LOW,1987-09-22,0.7851560115814209
407054,LOW,1987-09-23,0.7773439884185791
407055,LOW,1987-09-24,0.7773439884185791
407056,LOW,1987-09-25,0.78125
407057,LOW,1987-09-28,0.8046879768371582
407058,LOW,1987-09-29,0.796875
407059,LOW,1987-09-30,0.7695310115814209
407060,LOW,1987-10-01,0.78125
407061,LOW,1987-10-02,0.7890629768371582
407062,LOW,1987-10-05,0.796875
407063,LOW,1987-10-06,0.78125
407064,LOW,1987-10-07,0.7890629768371582
407065,LOW,1987-10-08,0.765625
407066,LOW,1987-10-09,0.7539060115814209
407067,LOW,1987-10-12,0.7539060115814209
407068,LOW,1987-10-13,0.7695310115814209
407069,LOW,1987-10-14,0.7617189884185791
407070,LOW,1987-10-15,0.7382810115814209
407071,LOW,1987-10-16,0.703125
407072,LOW,1987-10-19,0.6015629768371582
407073,LOW,1987-10-20,0.5625
407074,LOW,1987-10-21,0.609375
407075,LOW,1987-10-22,0.5742189884185791
407076,LOW,1987-10-23,0.5585939884185791
407077,LOW,1987-10-26,0.5390629768371582
407078,LOW,1987-10-27,0.546875
407079,LOW,1987-10-28,0.5273439884185791
407080,LOW,1987-10-29,0.5429689884185791
407081,LOW,1987-10-30,0.5742189884185791
407082,LOW,1987-11-02,0.6054689884185791
407083,LOW,1987-11-03,0.640625
407084,LOW,1987-11-04,0.6484379768371582
407085,LOW,1987-11-05,0.6757810115814209
407086,LOW,1987-11-06,0.6679689884185791
407087,LOW,1987-11-09,0.6328129768371582
407088,LOW,1987-11-10,0.609375
407089,LOW,1987-11-11,0.6132810115814209
407090,LOW,1987-11-12,0.609375
407091,LOW,1987-11-13,0.5976560115814209
407092,LOW,1987-11-16,0.609375
407093,LOW,1987-11-17,0.6015629768371582
407094,LOW,1987-11-18,0.5859379768371582
407095,LOW,1987-11-19,0.5859379768371582
407096,LOW,1987-11-20,0.5898439884185791
407097,LOW,1987-11-23,0.6015629768371582
407098,LOW,1987-11-24,0.59375
407099,LOW,1987-11-25,0.578125
407100,LOW,1987-11-27,0.5546879768371582
407101,LOW,1987-11-30,0.5273439884185791
407102,LOW,1987-12-01,0.5273439884185791
407103,LOW,1987-12-02,0.5195310115814209
407104,LOW,1987-12-03,0.4765630066394806
407105,LOW,1987-12-04,0.4960939884185791
407106,LOW,1987-12-07,0.5078129768371582
407107,LOW,1987-12-08,0.5078129768371582
407108,LOW,1987-12-09,0.5078129768371582
407109,LOW,1987-12-10,0.4960939884185791
407110,LOW,1987-12-11,0.5117189884185791
407111,LOW,1987-12-14,0.5351560115814209
407112,LOW,1987-12-15,0.5429689884185791
407113,LOW,1987-12-16,0.5546879768371582
407114,LOW,1987-12-17,0.5195310115814209
407115,LOW,1987-12-18,0.546875
407116,LOW,1987-12-21,0.5507810115814209
407117,LOW,1987-12-22,0.546875
407118,LOW,1987-12-23,0.5429689884185791
407119,LOW,1987-12-24,0.5390629768371582
407120,LOW,1987-12-28,0.5273439884185791
407121,LOW,1987-12-29,0.5273439884185791
407122,LOW,1987-12-30,0.5273439884185791
407123,LOW,1987-12-31,0.5039060115814209
407124,LOW,1988-01-04,0.5273439884185791
407125,LOW,1988-01-05,0.5507810115814209
407126,LOW,1988-01-06,0.5664060115814209
407127,LOW,1988-01-07,0.5703129768371582
407128,LOW,1988-01-08,0.546875
407129,LOW,1988-01-11,0.5585939884185791
407130,LOW,1988-01-12,0.5664060115814209
407131,LOW,1988-01-13,0.5625
407132,LOW,1988-01-14,0.5585939884185791
407133,LOW,1988-01-15,0.5585939884185791
407134,LOW,1988-01-18,0.5703129768371582
407135,LOW,1988-01-19,0.5585939884185791
407136,LOW,1988-01-20,0.5546879768371582
407137,LOW,1988-01-21,0.5429689884185791
407138,LOW,1988-01-22,0.546875
407139,LOW,1988-01-25,0.5625
407140,LOW,1988-01-26,0.5507810115814209
407141,LOW,1988-01-27,0.5585939884185791
407142,LOW,1988-01-28,0.5625
407143,LOW,1988-01-29,0.6015629768371582
407144,LOW,1988-02-01,0.5976560115814209
407145,LOW,1988-02-02,0.59375
407146,LOW,1988-02-03,0.5859379768371582
407147,LOW,1988-02-04,0.5820310115814209
407148,LOW,1988-02-05,0.5742189884185791
407149,LOW,1988-02-08,0.5742189884185791
407150,LOW,1988-02-09,0.5820310115814209
407151,LOW,1988-02-10,0.5898439884185791
407152,LOW,1988-02-11,0.578125
407153,LOW,1988-02-12,0.5898439884185791
407154,LOW,1988-02-16,0.6015629768371582
407155,LOW,1988-02-17,0.5976560115814209
407156,LOW,1988-02-18,0.59375
407157,LOW,1988-02-19,0.59375
407158,LOW,1988-02-22,0.5976560115814209
407159,LOW,1988-02-23,0.6015629768371582
407160,LOW,1988-02-24,0.6015629768371582
407161,LOW,1988-02-25,0.6054689884185791
407162,LOW,1988-02-26,0.609375
407163,LOW,1988-02-29,0.6289060115814209
407164,LOW,1988-03-01,0.609375
407165,LOW,1988-03-02,0.609375
407166,LOW,1988-03-03,0.5976560115814209
407167,LOW,1988-03-04,0.5976560115814209
407168,LOW,1988-03-07,0.6054689884185791
407169,LOW,1988-03-08,0.6132810115814209
407170,LOW,1988-03-09,0.609375
407171,LOW,1988-03-10,0.609375
407172,LOW,1988-03-11,0.6132810115814209
407173,LOW,1988-03-14,0.6132810115814209
407174,LOW,1988-03-15,0.6132810115814209
407175,LOW,1988-03-16,0.609375
407176,LOW,1988-03-17,0.6210939884185791
407177,LOW,1988-03-18,0.6210939884185791
407178,LOW,1988-03-21,0.6171879768371582
407179,LOW,1988-03-22,0.640625
407180,LOW,1988-03-23,0.6484379768371582
407181,LOW,1988-03-24,0.625
407182,LOW,1988-03-25,0.6132810115814209
407183,LOW,1988-03-28,0.609375
407184,LOW,1988-03-29,0.609375
407185,LOW,1988-03-30,0.6015629768371582
407186,LOW,1988-03-31,0.6054689884185791
407187,LOW,1988-04-04,0.6015629768371582
407188,LOW,1988-04-05,0.609375
407189,LOW,1988-04-06,0.6210939884185791
407190,LOW,1988-04-07,0.6328129768371582
407191,LOW,1988-04-08,0.6523439884185791
407192,LOW,1988-04-11,0.6484379768371582
407193,LOW,1988-04-12,0.6445310115814209
407194,LOW,1988-04-13,0.6523439884185791
407195,LOW,1988-04-14,0.6171879768371582
407196,LOW,1988-04-15,0.6132810115814209
407197,LOW,1988-04-18,0.6171879768371582
407198,LOW,1988-04-19,0.6210939884185791
407199,LOW,1988-04-20,0.609375
407200,LOW,1988-04-21,0.5976560115814209
407201,LOW,1988-04-22,0.625
407202,LOW,1988-04-25,0.6328129768371582
407203,LOW,1988-04-26,0.6289060115814209
407204,LOW,1988-04-27,0.6367189884185791
407205,LOW,1988-04-28,0.625
407206,LOW,1988-04-29,0.625
407207,LOW,1988-05-02,0.6289060115814209
407208,LOW,1988-05-03,0.640625
407209,LOW,1988-05-04,0.6367189884185791
407210,LOW,1988-05-05,0.640625
407211,LOW,1988-05-06,0.6367189884185791
407212,LOW,1988-05-09,0.640625
407213,LOW,1988-05-10,0.640625
407214,LOW,1988-05-11,0.6328129768371582
407215,LOW,1988-05-12,0.625
407216,LOW,1988-05-13,0.6328129768371582
407217,LOW,1988-05-16,0.6289060115814209
407218,LOW,1988-05-17,0.6054689884185791
407219,LOW,1988-05-18,0.5976560115814209
407220,LOW,1988-05-19,0.6015629768371582
407221,LOW,1988-05-20,0.6171879768371582
407222,LOW,1988-05-23,0.6015629768371582
407223,LOW,1988-05-24,0.6171879768371582
407224,LOW,1988-05-25,0.609375
407225,LOW,1988-05-26,0.609375
407226,LOW,1988-05-27,0.609375
407227,LOW,1988-05-31,0.6210939884185791
407228,LOW,1988-06-01,0.640625
407229,LOW,1988-06-02,0.6640629768371582
407230,LOW,1988-06-03,0.65625
407231,LOW,1988-06-06,0.6679689884185791
407232,LOW,1988-06-07,0.65625
407233,LOW,1988-06-08,0.6835939884185791
407234,LOW,1988-06-09,0.6992189884185791
407235,LOW,1988-06-10,0.7070310115814209
407236,LOW,1988-06-13,0.7109379768371582
407237,LOW,1988-06-14,0.71875
407238,LOW,1988-06-15,0.7109379768371582
407239,LOW,1988-06-16,0.671875
407240,LOW,1988-06-17,0.671875
407241,LOW,1988-06-20,0.671875
407242,LOW,1988-06-21,0.6679689884185791
407243,LOW,1988-06-22,0.671875
407244,LOW,1988-06-23,0.6679689884185791
407245,LOW,1988-06-24,0.6640629768371582
407246,LOW,1988-06-27,0.6601560115814209
407247,LOW,1988-06-28,0.671875
407248,LOW,1988-06-29,0.6601560115814209
407249,LOW,1988-06-30,0.671875
407250,LOW,1988-07-01,0.6679689884185791
407251,LOW,1988-07-05,0.6757810115814209
407252,LOW,1988-07-06,0.6679689884185791
407253,LOW,1988-07-07,0.671875
407254,LOW,1988-07-08,0.6679689884185791
407255,LOW,1988-07-11,0.6679689884185791
407256,LOW,1988-07-12,0.6679689884185791
407257,LOW,1988-07-13,0.6796879768371582
407258,LOW,1988-07-14,0.6835939884185791
407259,LOW,1988-07-15,0.6835939884185791
407260,LOW,1988-07-18,0.6835939884185791
407261,LOW,1988-07-19,0.6835939884185791
407262,LOW,1988-07-20,0.6914060115814209
407263,LOW,1988-07-21,0.6796879768371582
407264,LOW,1988-07-22,0.671875
407265,LOW,1988-07-25,0.6601560115814209
407266,LOW,1988-07-26,0.640625
407267,LOW,1988-07-27,0.6328129768371582
407268,LOW,1988-07-28,0.640625
407269,LOW,1988-07-29,0.6796879768371582
407270,LOW,1988-08-01,0.6796879768371582
407271,LOW,1988-08-02,0.6679689884185791
407272,LOW,1988-08-03,0.6679689884185791
407273,LOW,1988-08-04,0.6679689884185791
407274,LOW,1988-08-05,0.6757810115814209
407275,LOW,1988-08-08,0.6640629768371582
407276,LOW,1988-08-09,0.6523439884185791
407277,LOW,1988-08-10,0.6484379768371582
407278,LOW,1988-08-11,0.640625
407279,LOW,1988-08-12,0.6367189884185791
407280,LOW,1988-08-15,0.6328129768371582
407281,LOW,1988-08-16,0.625
407282,LOW,1988-08-17,0.6171879768371582
407283,LOW,1988-08-18,0.6132810115814209
407284,LOW,1988-08-19,0.59375
407285,LOW,1988-08-22,0.5898439884185791
407286,LOW,1988-08-23,0.59375
407287,LOW,1988-08-24,0.6132810115814209
407288,LOW,1988-08-25,0.609375
407289,LOW,1988-08-26,0.609375
407290,LOW,1988-08-29,0.6289060115814209
407291,LOW,1988-08-30,0.625
407292,LOW,1988-08-31,0.6210939884185791
407293,LOW,1988-09-01,0.609375
407294,LOW,1988-09-02,0.625
407295,LOW,1988-09-06,0.6210939884185791
407296,LOW,1988-09-07,0.6289060115814209
407297,LOW,1988-09-08,0.6484379768371582
407298,LOW,1988-09-09,0.6640629768371582
407299,LOW,1988-09-12,0.6523439884185791
407300,LOW,1988-09-13,0.6523439884185791
407301,LOW,1988-09-14,0.6523439884185791
407302,LOW,1988-09-15,0.6445310115814209
407303,LOW,1988-09-16,0.6484379768371582
407304,LOW,1988-09-19,0.6445310115814209
407305,LOW,1988-09-20,0.65625
407306,LOW,1988-09-21,0.65625
407307,LOW,1988-09-22,0.65625
407308,LOW,1988-09-23,0.6523439884185791
407309,LOW,1988-09-26,0.65625
407310,LOW,1988-09-27,0.6601560115814209
407311,LOW,1988-09-28,0.65625
407312,LOW,1988-09-29,0.65625
407313,LOW,1988-09-30,0.65625
407314,LOW,1988-10-03,0.6484379768371582
407315,LOW,1988-10-04,0.6523439884185791
407316,LOW,1988-10-05,0.6640629768371582
407317,LOW,1988-10-06,0.6757810115814209
407318,LOW,1988-10-07,0.6875
407319,LOW,1988-10-10,0.6875
407320,LOW,1988-10-11,0.6914060115814209
407321,LOW,1988-10-12,0.6796879768371582
407322,LOW,1988-10-13,0.6953129768371582
407323,LOW,1988-10-14,0.6914060115814209
407324,LOW,1988-10-17,0.6914060115814209
407325,LOW,1988-10-18,0.7070310115814209
407326,LOW,1988-10-19,0.7109379768371582
407327,LOW,1988-10-20,0.7265629768371582
407328,LOW,1988-10-21,0.7304689884185791
407329,LOW,1988-10-24,0.75
407330,LOW,1988-10-25,0.7382810115814209
407331,LOW,1988-10-26,0.734375
407332,LOW,1988-10-27,0.734375
407333,LOW,1988-10-28,0.7382810115814209
407334,LOW,1988-10-31,0.7421879768371582
407335,LOW,1988-11-01,0.7421879768371582
407336,LOW,1988-11-02,0.7382810115814209
407337,LOW,1988-11-03,0.7421879768371582
407338,LOW,1988-11-04,0.7460939884185791
407339,LOW,1988-11-07,0.7304689884185791
407340,LOW,1988-11-08,0.7226560115814209
407341,LOW,1988-11-09,0.7070310115814209
407342,LOW,1988-11-10,0.7109379768371582
407343,LOW,1988-11-11,0.6835939884185791
407344,LOW,1988-11-14,0.6992189884185791
407345,LOW,1988-11-15,0.703125
407346,LOW,1988-11-16,0.671875
407347,LOW,1988-11-17,0.65625
407348,LOW,1988-11-18,0.6679689884185791
407349,LOW,1988-11-21,0.6640629768371582
407350,LOW,1988-11-22,0.6640629768371582
407351,LOW,1988-11-23,0.6601560115814209
407352,LOW,1988-11-25,0.6523439884185791
407353,LOW,1988-11-28,0.6484379768371582
407354,LOW,1988-11-29,0.6523439884185791
407355,LOW,1988-11-30,0.6523439884185791
407356,LOW,1988-12-01,0.6484379768371582
407357,LOW,1988-12-02,0.65625
407358,LOW,1988-12-05,0.65625
407359,LOW,1988-12-06,0.6367189884185791
407360,LOW,1988-12-07,0.65625
407361,LOW,1988-12-08,0.6484379768371582
407362,LOW,1988-12-09,0.6484379768371582
407363,LOW,1988-12-12,0.6523439884185791
407364,LOW,1988-12-13,0.6523439884185791
407365,LOW,1988-12-14,0.640625
407366,LOW,1988-12-15,0.640625
407367,LOW,1988-12-16,0.6445310115814209
407368,LOW,1988-12-19,0.6445310115814209
407369,LOW,1988-12-20,0.6523439884185791
407370,LOW,1988-12-21,0.6523439884185791
407371,LOW,1988-12-22,0.6523439884185791
407372,LOW,1988-12-23,0.6484379768371582
407373,LOW,1988-12-27,0.6328129768371582
407374,LOW,1988-12-28,0.6484379768371582
407375,LOW,1988-12-29,0.65625
407376,LOW,1988-12-30,0.65625
407377,LOW,1989-01-03,0.6523439884185791
407378,LOW,1989-01-04,0.6640629768371582
407379,LOW,1989-01-05,0.6601560115814209
407380,LOW,1989-01-06,0.6601560115814209
407381,LOW,1989-01-09,0.65625
407382,LOW,1989-01-10,0.65625
407383,LOW,1989-01-11,0.6523439884185791
407384,LOW,1989-01-12,0.6523439884185791
407385,LOW,1989-01-13,0.65625
407386,LOW,1989-01-16,0.6523439884185791
407387,LOW,1989-01-17,0.6523439884185791
407388,LOW,1989-01-18,0.6601560115814209
407389,LOW,1989-01-19,0.6640629768371582
407390,LOW,1989-01-20,0.6679689884185791
407391,LOW,1989-01-23,0.6757810115814209
407392,LOW,1989-01-24,0.6796879768371582
407393,LOW,1989-01-25,0.6953129768371582
407394,LOW,1989-01-26,0.703125
407395,LOW,1989-01-27,0.7109379768371582
407396,LOW,1989-01-30,0.7148439884185791
407397,LOW,1989-01-31,0.7148439884185791
407398,LOW,1989-02-01,0.6953129768371582
407399,LOW,1989-02-02,0.6953129768371582
407400,LOW,1989-02-03,0.703125
407401,LOW,1989-02-06,0.7109379768371582
407402,LOW,1989-02-07,0.7226560115814209
407403,LOW,1989-02-08,0.7304689884185791
407404,LOW,1989-02-09,0.7226560115814209
407405,LOW,1989-02-10,0.7265629768371582
407406,LOW,1989-02-13,0.7265629768371582
407407,LOW,1989-02-14,0.7265629768371582
407408,LOW,1989-02-15,0.734375
407409,LOW,1989-02-16,0.7578129768371582
407410,LOW,1989-02-17,0.7578129768371582
407411,LOW,1989-02-21,0.7578129768371582
407412,LOW,1989-02-22,0.7539060115814209
407413,LOW,1989-02-23,0.7578129768371582
407414,LOW,1989-02-24,0.7382810115814209
407415,LOW,1989-02-27,0.7382810115814209
407416,LOW,1989-02-28,0.734375
407417,LOW,1989-03-01,0.7382810115814209
407418,LOW,1989-03-02,0.7460939884185791
407419,LOW,1989-03-03,0.7617189884185791
407420,LOW,1989-03-06,0.7734379768371582
407421,LOW,1989-03-07,0.7734379768371582
407422,LOW,1989-03-08,0.7890629768371582
407423,LOW,1989-03-09,0.7851560115814209
407424,LOW,1989-03-10,0.78125
407425,LOW,1989-03-13,0.7890629768371582
407426,LOW,1989-03-14,0.78125
407427,LOW,1989-03-15,0.765625
407428,LOW,1989-03-16,0.7460939884185791
407429,LOW,1989-03-17,0.7304689884185791
407430,LOW,1989-03-20,0.7265629768371582
407431,LOW,1989-03-21,0.7304689884185791
407432,LOW,1989-03-22,0.7265629768371582
407433,LOW,1989-03-23,0.7265629768371582
407434,LOW,1989-03-27,0.7226560115814209
407435,LOW,1989-03-28,0.7226560115814209
407436,LOW,1989-03-29,0.7148439884185791
407437,LOW,1989-03-30,0.7109379768371582
407438,LOW,1989-03-31,0.7304689884185791
407439,LOW,1989-04-03,0.71875
407440,LOW,1989-04-04,0.71875
407441,LOW,1989-04-05,0.7148439884185791
407442,LOW,1989-04-06,0.703125
407443,LOW,1989-04-07,0.703125
407444,LOW,1989-04-10,0.6992189884185791
407445,LOW,1989-04-11,0.7148439884185791
407446,LOW,1989-04-12,0.7265629768371582
407447,LOW,1989-04-13,0.7304689884185791
407448,LOW,1989-04-14,0.7421879768371582
407449,LOW,1989-04-17,0.7539060115814209
407450,LOW,1989-04-18,0.7578129768371582
407451,LOW,1989-04-19,0.78125
407452,LOW,1989-04-20,0.7773439884185791
407453,LOW,1989-04-21,0.78125
407454,LOW,1989-04-24,0.78125
407455,LOW,1989-04-25,0.7773439884185791
407456,LOW,1989-04-26,0.7890629768371582
407457,LOW,1989-04-27,0.796875
407458,LOW,1989-04-28,0.7929689884185791
407459,LOW,1989-05-01,0.7890629768371582
407460,LOW,1989-05-02,0.7929689884185791
407461,LOW,1989-05-03,0.7929689884185791
407462,LOW,1989-05-04,0.7890629768371582
407463,LOW,1989-05-05,0.7695310115814209
407464,LOW,1989-05-08,0.765625
407465,LOW,1989-05-09,0.7539060115814209
407466,LOW,1989-05-10,0.7539060115814209
407467,LOW,1989-05-11,0.7578129768371582
407468,LOW,1989-05-12,0.7851560115814209
407469,LOW,1989-05-15,0.7890629768371582
407470,LOW,1989-05-16,0.78125
407471,LOW,1989-05-17,0.78125
407472,LOW,1989-05-18,0.78125
407473,LOW,1989-05-19,0.7890629768371582
407474,LOW,1989-05-22,0.7695310115814209
407475,LOW,1989-05-23,0.7539060115814209
407476,LOW,1989-05-24,0.7539060115814209
407477,LOW,1989-05-25,0.7617189884185791
407478,LOW,1989-05-26,0.7734379768371582
407479,LOW,1989-05-30,0.78125
407480,LOW,1989-05-31,0.7851560115814209
407481,LOW,1989-06-01,0.78125
407482,LOW,1989-06-02,0.7890629768371582
407483,LOW,1989-06-05,0.7929689884185791
407484,LOW,1989-06-06,0.7929689884185791
407485,LOW,1989-06-07,0.796875
407486,LOW,1989-06-08,0.8046879768371582
407487,LOW,1989-06-09,0.796875
407488,LOW,1989-06-12,0.8007810115814209
407489,LOW,1989-06-13,0.7929689884185791
407490,LOW,1989-06-14,0.796875
407491,LOW,1989-06-15,0.8007810115814209
407492,LOW,1989-06-16,0.796875
407493,LOW,1989-06-19,0.7929689884185791
407494,LOW,1989-06-20,0.8125
407495,LOW,1989-06-21,0.8007810115814209
407496,LOW,1989-06-22,0.7929689884185791
407497,LOW,1989-06-23,0.8242189884185791
407498,LOW,1989-06-26,0.8085939884185791
407499,LOW,1989-06-27,0.8007810115814209
407500,LOW,1989-06-28,0.796875
407501,LOW,1989-06-29,0.78125
407502,LOW,1989-06-30,0.7890629768371582
407503,LOW,1989-07-03,0.7929689884185791
407504,LOW,1989-07-05,0.7890629768371582
407505,LOW,1989-07-06,0.7890629768371582
407506,LOW,1989-07-07,0.796875
407507,LOW,1989-07-10,0.7929689884185791
407508,LOW,1989-07-11,0.796875
407509,LOW,1989-07-12,0.8007810115814209
407510,LOW,1989-07-13,0.8046879768371582
407511,LOW,1989-07-14,0.8164060115814209
407512,LOW,1989-07-17,0.8125
407513,LOW,1989-07-18,0.8007810115814209
407514,LOW,1989-07-19,0.8007810115814209
407515,LOW,1989-07-20,0.7890629768371582
407516,LOW,1989-07-21,0.7929689884185791
407517,LOW,1989-07-24,0.796875
407518,LOW,1989-07-25,0.796875
407519,LOW,1989-07-26,0.8085939884185791
407520,LOW,1989-07-27,0.8085939884185791
407521,LOW,1989-07-28,0.8125
407522,LOW,1989-07-31,0.8320310115814209
407523,LOW,1989-08-01,0.8320310115814209
407524,LOW,1989-08-02,0.8398439884185791
407525,LOW,1989-08-03,0.8515629768371582
407526,LOW,1989-08-04,0.8515629768371582
407527,LOW,1989-08-07,0.8632810115814209
407528,LOW,1989-08-08,0.8515629768371582
407529,LOW,1989-08-09,0.8515629768371582
407530,LOW,1989-08-10,0.8632810115814209
407531,LOW,1989-08-11,0.8671879768371582
407532,LOW,1989-08-14,0.8671879768371582
407533,LOW,1989-08-15,0.8984379768371582
407534,LOW,1989-08-16,0.9101560115814208
407535,LOW,1989-08-17,0.90625
407536,LOW,1989-08-18,0.9101560115814208
407537,LOW,1989-08-21,0.90625
407538,LOW,1989-08-22,0.9101560115814208
407539,LOW,1989-08-23,0.9648439884185792
407540,LOW,1989-08-24,0.9726560115814208
407541,LOW,1989-08-25,0.9726560115814208
407542,LOW,1989-08-28,0.9765629768371582
407543,LOW,1989-08-29,0.9648439884185792
407544,LOW,1989-08-30,0.9726560115814208
407545,LOW,1989-08-31,0.9804689884185792
407546,LOW,1989-09-01,0.984375
407547,LOW,1989-09-05,0.984375
407548,LOW,1989-09-06,0.96875
407549,LOW,1989-09-07,0.96875
407550,LOW,1989-09-08,0.9726560115814208
407551,LOW,1989-09-11,0.96875
407552,LOW,1989-09-12,0.9453129768371582
407553,LOW,1989-09-13,0.9296879768371582
407554,LOW,1989-09-14,0.9296879768371582
407555,LOW,1989-09-15,0.921875
407556,LOW,1989-09-18,0.921875
407557,LOW,1989-09-19,0.9296879768371582
407558,LOW,1989-09-20,0.9453129768371582
407559,LOW,1989-09-21,0.9453129768371582
407560,LOW,1989-09-22,0.9414060115814208
407561,LOW,1989-09-25,0.9414060115814208
407562,LOW,1989-09-26,0.9414060115814208
407563,LOW,1989-09-27,0.9375
407564,LOW,1989-09-28,0.953125
407565,LOW,1989-09-29,0.9609379768371582
407566,LOW,1989-10-02,0.9648439884185792
407567,LOW,1989-10-03,0.9921879768371582
407568,LOW,1989-10-04,1.003906011581421
407569,LOW,1989-10-05,1.003906011581421
407570,LOW,1989-10-06,0.9921879768371582
407571,LOW,1989-10-09,0.9921879768371582
407572,LOW,1989-10-10,0.9960939884185792
407573,LOW,1989-10-11,0.9960939884185792
407574,LOW,1989-10-12,0.9921879768371582
407575,LOW,1989-10-13,0.9609379768371582
407576,LOW,1989-10-16,0.9414060115814208
407577,LOW,1989-10-17,0.9414060115814208
407578,LOW,1989-10-18,0.9453129768371582
407579,LOW,1989-10-19,0.9375
407580,LOW,1989-10-20,0.9414060115814208
407581,LOW,1989-10-23,0.9296879768371582
407582,LOW,1989-10-24,0.9375
407583,LOW,1989-10-25,0.9296879768371582
407584,LOW,1989-10-26,0.9257810115814208
407585,LOW,1989-10-27,0.9179689884185792
407586,LOW,1989-10-30,0.9179689884185792
407587,LOW,1989-10-31,0.9375
407588,LOW,1989-11-01,0.9335939884185792
407589,LOW,1989-11-02,0.9140629768371582
407590,LOW,1989-11-03,0.9140629768371582
407591,LOW,1989-11-06,0.90625
407592,LOW,1989-11-07,0.9023439884185792
407593,LOW,1989-11-08,0.90625
407594,LOW,1989-11-09,0.8984379768371582
407595,LOW,1989-11-10,0.9140629768371582
407596,LOW,1989-11-13,0.9335939884185792
407597,LOW,1989-11-14,0.9101560115814208
407598,LOW,1989-11-15,0.921875
407599,LOW,1989-11-16,0.9101560115814208
407600,LOW,1989-11-17,0.8984379768371582
407601,LOW,1989-11-20,0.90625
407602,LOW,1989-11-21,0.90625
407603,LOW,1989-11-22,0.9101560115814208
407604,LOW,1989-11-24,0.9179689884185792
407605,LOW,1989-11-27,0.9179689884185792
407606,LOW,1989-11-28,0.9296879768371582
407607,LOW,1989-11-29,0.9335939884185792
407608,LOW,1989-11-30,0.9375
407609,LOW,1989-12-01,0.9609379768371582
407610,LOW,1989-12-04,0.9726560115814208
407611,LOW,1989-12-05,0.953125
407612,LOW,1989-12-06,0.953125
407613,LOW,1989-12-07,0.9492189884185792
407614,LOW,1989-12-08,0.9570310115814208
407615,LOW,1989-12-11,0.9570310115814208
407616,LOW,1989-12-12,0.9648439884185792
407617,LOW,1989-12-13,0.9648439884185792
407618,LOW,1989-12-14,0.9648439884185792
407619,LOW,1989-12-15,0.9375
407620,LOW,1989-12-18,0.921875
407621,LOW,1989-12-19,0.90625
407622,LOW,1989-12-20,0.9140629768371582
407623,LOW,1989-12-21,0.921875
407624,LOW,1989-12-22,0.9140629768371582
407625,LOW,1989-12-26,0.9140629768371582
407626,LOW,1989-12-27,0.9179689884185792
407627,LOW,1989-12-28,0.9179689884185792
407628,LOW,1989-12-29,0.921875
407629,LOW,1990-01-02,0.9140629768371582
407630,LOW,1990-01-03,0.9101560115814208
407631,LOW,1990-01-04,0.9140629768371582
407632,LOW,1990-01-05,0.9179689884185792
407633,LOW,1990-01-08,0.9296879768371582
407634,LOW,1990-01-09,0.9257810115814208
407635,LOW,1990-01-10,0.9140629768371582
407636,LOW,1990-01-11,0.8789060115814209
407637,LOW,1990-01-12,0.84375
407638,LOW,1990-01-15,0.8203129768371582
407639,LOW,1990-01-16,0.828125
407640,LOW,1990-01-17,0.84375
407641,LOW,1990-01-18,0.8554689884185791
407642,LOW,1990-01-19,0.8671879768371582
407643,LOW,1990-01-22,0.859375
407644,LOW,1990-01-23,0.8554689884185791
407645,LOW,1990-01-24,0.84375
407646,LOW,1990-01-25,0.84375
407647,LOW,1990-01-26,0.84375
407648,LOW,1990-01-29,0.828125
407649,LOW,1990-01-30,0.8203129768371582
407650,LOW,1990-01-31,0.8515629768371582
407651,LOW,1990-02-01,0.8554689884185791
407652,LOW,1990-02-02,0.8515629768371582
407653,LOW,1990-02-05,0.8515629768371582
407654,LOW,1990-02-06,0.84375
407655,LOW,1990-02-07,0.8398439884185791
407656,LOW,1990-02-08,0.8398439884185791
407657,LOW,1990-02-09,0.8671879768371582
407658,LOW,1990-02-12,0.8554689884185791
407659,LOW,1990-02-13,0.8476560115814209
407660,LOW,1990-02-14,0.8515629768371582
407661,LOW,1990-02-15,0.8515629768371582
407662,LOW,1990-02-16,0.84375
407663,LOW,1990-02-20,0.8242189884185791
407664,LOW,1990-02-21,0.8125
407665,LOW,1990-02-22,0.8164060115814209
407666,LOW,1990-02-23,0.8046879768371582
407667,LOW,1990-02-26,0.8125
407668,LOW,1990-02-27,0.8046879768371582
407669,LOW,1990-02-28,0.8164060115814209
407670,LOW,1990-03-01,0.8164060115814209
407671,LOW,1990-03-02,0.8242189884185791
407672,LOW,1990-03-05,0.828125
407673,LOW,1990-03-06,0.875
407674,LOW,1990-03-07,0.8945310115814209
407675,LOW,1990-03-08,0.9453129768371582
407676,LOW,1990-03-09,0.9335939884185792
407677,LOW,1990-03-12,0.9296879768371582
407678,LOW,1990-03-13,0.9296879768371582
407679,LOW,1990-03-14,0.9375
407680,LOW,1990-03-15,0.9570310115814208
407681,LOW,1990-03-16,0.9882810115814208
407682,LOW,1990-03-19,1.011718988418579
407683,LOW,1990-03-20,1.011718988418579
407684,LOW,1990-03-21,1.0390629768371582
407685,LOW,1990-03-22,1.027343988418579
407686,LOW,1990-03-23,1.019531011581421
407687,LOW,1990-03-26,1.042968988418579
407688,LOW,1990-03-27,1.042968988418579
407689,LOW,1990-03-28,1.046875
407690,LOW,1990-03-29,1.042968988418579
407691,LOW,1990-03-30,1.027343988418579
407692,LOW,1990-04-02,1.019531011581421
407693,LOW,1990-04-03,1.046875
407694,LOW,1990-04-04,1.027343988418579
407695,LOW,1990-04-05,1.0234379768371582
407696,LOW,1990-04-06,1.011718988418579
407697,LOW,1990-04-09,1.015625
407698,LOW,1990-04-10,1.027343988418579
407699,LOW,1990-04-11,1.035156011581421
407700,LOW,1990-04-12,1.035156011581421
407701,LOW,1990-04-16,1.050781011581421
407702,LOW,1990-04-17,1.050781011581421
407703,LOW,1990-04-18,1.046875
407704,LOW,1990-04-19,1.0859379768371582
407705,LOW,1990-04-20,1.074218988418579
407706,LOW,1990-04-23,1.0546879768371582
407707,LOW,1990-04-24,1.078125
407708,LOW,1990-04-25,1.1015629768371582
407709,LOW,1990-04-26,1.082031011581421
407710,LOW,1990-04-27,1.078125
407711,LOW,1990-04-30,1.078125
407712,LOW,1990-05-01,1.0859379768371582
407713,LOW,1990-05-02,1.097656011581421
407714,LOW,1990-05-03,1.097656011581421
407715,LOW,1990-05-04,1.097656011581421
407716,LOW,1990-05-07,1.105468988418579
407717,LOW,1990-05-08,1.136718988418579
407718,LOW,1990-05-09,1.1484379768371582
407719,LOW,1990-05-10,1.1796879768371582
407720,LOW,1990-05-11,1.207031011581421
407721,LOW,1990-05-14,1.214843988418579
407722,LOW,1990-05-15,1.222656011581421
407723,LOW,1990-05-16,1.21875
407724,LOW,1990-05-17,1.238281011581421
407725,LOW,1990-05-18,1.269531011581421
407726,LOW,1990-05-21,1.363281011581421
407727,LOW,1990-05-22,1.363281011581421
407728,LOW,1990-05-23,1.4140629768371582
407729,LOW,1990-05-24,1.402343988418579
407730,LOW,1990-05-25,1.375
407731,LOW,1990-05-29,1.390625
407732,LOW,1990-05-30,1.4140629768371582
407733,LOW,1990-05-31,1.4765629768371582
407734,LOW,1990-06-01,1.515625
407735,LOW,1990-06-04,1.511718988418579
407736,LOW,1990-06-05,1.496093988418579
407737,LOW,1990-06-06,1.4609379768371582
407738,LOW,1990-06-07,1.453125
407739,LOW,1990-06-08,1.421875
407740,LOW,1990-06-11,1.457031011581421
407741,LOW,1990-06-12,1.5078129768371582
407742,LOW,1990-06-13,1.5234379768371582
407743,LOW,1990-06-14,1.5
407744,LOW,1990-06-15,1.488281011581421
407745,LOW,1990-06-18,1.46875
407746,LOW,1990-06-19,1.53125
407747,LOW,1990-06-20,1.519531011581421
407748,LOW,1990-06-21,1.535156011581421
407749,LOW,1990-06-22,1.511718988418579
407750,LOW,1990-06-25,1.488281011581421
407751,LOW,1990-06-26,1.4921879768371582
407752,LOW,1990-06-27,1.480468988418579
407753,LOW,1990-06-28,1.484375
407754,LOW,1990-06-29,1.519531011581421
407755,LOW,1990-07-02,1.546875
407756,LOW,1990-07-03,1.4765629768371582
407757,LOW,1990-07-05,1.40625
407758,LOW,1990-07-06,1.410156011581421
407759,LOW,1990-07-09,1.453125
407760,LOW,1990-07-10,1.4453129768371582
407761,LOW,1990-07-11,1.472656011581421
407762,LOW,1990-07-12,1.5234379768371582
407763,LOW,1990-07-13,1.503906011581421
407764,LOW,1990-07-16,1.480468988418579
407765,LOW,1990-07-17,1.292968988418579
407766,LOW,1990-07-18,1.191406011581421
407767,LOW,1990-07-19,1.1796879768371582
407768,LOW,1990-07-20,1.1484379768371582
407769,LOW,1990-07-23,1.097656011581421
407770,LOW,1990-07-24,1.089843988418579
407771,LOW,1990-07-25,1.128906011581421
407772,LOW,1990-07-26,1.152343988418579
407773,LOW,1990-07-27,1.144531011581421
407774,LOW,1990-07-30,1.019531011581421
407775,LOW,1990-07-31,0.9335939884185792
407776,LOW,1990-08-01,0.9375
407777,LOW,1990-08-02,0.9101560115814208
407778,LOW,1990-08-03,0.8515629768371582
407779,LOW,1990-08-06,0.8164060115814209
407780,LOW,1990-08-07,0.8554689884185791
407781,LOW,1990-08-08,0.8789060115814209
407782,LOW,1990-08-09,0.90625
407783,LOW,1990-08-10,0.921875
407784,LOW,1990-08-13,0.8945310115814209
407785,LOW,1990-08-14,0.796875
407786,LOW,1990-08-15,0.859375
407787,LOW,1990-08-16,0.8046879768371582
407788,LOW,1990-08-17,0.8007810115814209
407789,LOW,1990-08-20,0.796875
407790,LOW,1990-08-21,0.7421879768371582
407791,LOW,1990-08-22,0.7070310115814209
407792,LOW,1990-08-23,0.6640629768371582
407793,LOW,1990-08-24,0.71875
407794,LOW,1990-08-27,0.734375
407795,LOW,1990-08-28,0.7304689884185791
407796,LOW,1990-08-29,0.7304689884185791
407797,LOW,1990-08-30,0.734375
407798,LOW,1990-08-31,0.7539060115814209
407799,LOW,1990-09-04,0.7460939884185791
407800,LOW,1990-09-05,0.75
407801,LOW,1990-09-06,0.7304689884185791
407802,LOW,1990-09-07,0.7109379768371582
407803,LOW,1990-09-10,0.7382810115814209
407804,LOW,1990-09-11,0.75
407805,LOW,1990-09-12,0.765625
407806,LOW,1990-09-13,0.7617189884185791
407807,LOW,1990-09-14,0.734375
407808,LOW,1990-09-17,0.7304689884185791
407809,LOW,1990-09-18,0.71875
407810,LOW,1990-09-19,0.671875
407811,LOW,1990-09-20,0.6523439884185791
407812,LOW,1990-09-21,0.6484379768371582
407813,LOW,1990-09-24,0.6289060115814209
407814,LOW,1990-09-25,0.6015629768371582
407815,LOW,1990-09-26,0.6210939884185791
407816,LOW,1990-09-27,0.6289060115814209
407817,LOW,1990-09-28,0.6171879768371582
407818,LOW,1990-10-01,0.640625
407819,LOW,1990-10-02,0.6640629768371582
407820,LOW,1990-10-03,0.671875
407821,LOW,1990-10-04,0.6679689884185791
407822,LOW,1990-10-05,0.671875
407823,LOW,1990-10-08,0.6757810115814209
407824,LOW,1990-10-09,0.6445310115814209
407825,LOW,1990-10-10,0.6367189884185791
407826,LOW,1990-10-11,0.6210939884185791
407827,LOW,1990-10-12,0.6328129768371582
407828,LOW,1990-10-15,0.6328129768371582
407829,LOW,1990-10-16,0.6210939884185791
407830,LOW,1990-10-17,0.6210939884185791
407831,LOW,1990-10-18,0.6523439884185791
407832,LOW,1990-10-19,0.6757810115814209
407833,LOW,1990-10-22,0.6601560115814209
407834,LOW,1990-10-23,0.6523439884185791
407835,LOW,1990-10-24,0.6445310115814209
407836,LOW,1990-10-25,0.6210939884185791
407837,LOW,1990-10-26,0.6132810115814209
407838,LOW,1990-10-29,0.6054689884185791
407839,LOW,1990-10-30,0.6054689884185791
407840,LOW,1990-10-31,0.6015629768371582
407841,LOW,1990-11-01,0.6289060115814209
407842,LOW,1990-11-02,0.6328129768371582
407843,LOW,1990-11-05,0.6328129768371582
407844,LOW,1990-11-06,0.59375
407845,LOW,1990-11-07,0.6054689884185791
407846,LOW,1990-11-08,0.609375
407847,LOW,1990-11-09,0.6015629768371582
407848,LOW,1990-11-12,0.6171879768371582
407849,LOW,1990-11-13,0.6210939884185791
407850,LOW,1990-11-14,0.6601560115814209
407851,LOW,1990-11-15,0.640625
407852,LOW,1990-11-16,0.640625
407853,LOW,1990-11-19,0.625
407854,LOW,1990-11-20,0.5859379768371582
407855,LOW,1990-11-21,0.578125
407856,LOW,1990-11-23,0.5898439884185791
407857,LOW,1990-11-26,0.5898439884185791
407858,LOW,1990-11-27,0.6015629768371582
407859,LOW,1990-11-28,0.640625
407860,LOW,1990-11-29,0.6328129768371582
407861,LOW,1990-11-30,0.6445310115814209
407862,LOW,1990-12-03,0.6679689884185791
407863,LOW,1990-12-04,0.671875
407864,LOW,1990-12-05,0.6914060115814209
407865,LOW,1990-12-06,0.7109379768371582
407866,LOW,1990-12-07,0.71875
407867,LOW,1990-12-10,0.7148439884185791
407868,LOW,1990-12-11,0.7304689884185791
407869,LOW,1990-12-12,0.78125
407870,LOW,1990-12-13,0.7578129768371582
407871,LOW,1990-12-14,0.7226560115814209
407872,LOW,1990-12-17,0.7226560115814209
407873,LOW,1990-12-18,0.7578129768371582
407874,LOW,1990-12-19,0.7578129768371582
407875,LOW,1990-12-20,0.7578129768371582
407876,LOW,1990-12-21,0.75
407877,LOW,1990-12-24,0.7539060115814209
407878,LOW,1990-12-26,0.75
407879,LOW,1990-12-27,0.7539060115814209
407880,LOW,1990-12-28,0.7578129768371582
407881,LOW,1990-12-31,0.765625
407882,LOW,1991-01-02,0.7578129768371582
407883,LOW,1991-01-03,0.7578129768371582
407884,LOW,1991-01-04,0.7578129768371582
407885,LOW,1991-01-07,0.7578129768371582
407886,LOW,1991-01-08,0.7539060115814209
407887,LOW,1991-01-09,0.7460939884185791
407888,LOW,1991-01-10,0.7421879768371582
407889,LOW,1991-01-11,0.7460939884185791
407890,LOW,1991-01-14,0.7421879768371582
407891,LOW,1991-01-15,0.7460939884185791
407892,LOW,1991-01-16,0.7617189884185791
407893,LOW,1991-01-17,0.8085939884185791
407894,LOW,1991-01-18,0.84375
407895,LOW,1991-01-21,0.8671879768371582
407896,LOW,1991-01-22,0.8476560115814209
407897,LOW,1991-01-23,0.8359379768371582
407898,LOW,1991-01-24,0.8398439884185791
407899,LOW,1991-01-25,0.8242189884185791
407900,LOW,1991-01-28,0.8164060115814209
407901,LOW,1991-01-29,0.7929689884185791
407902,LOW,1991-01-30,0.8125
407903,LOW,1991-01-31,0.796875
407904,LOW,1991-02-01,0.7851560115814209
407905,LOW,1991-02-04,0.8203129768371582
407906,LOW,1991-02-05,0.8554689884185791
407907,LOW,1991-02-06,0.8828129768371582
407908,LOW,1991-02-07,0.9140629768371582
407909,LOW,1991-02-08,0.9453129768371582
407910,LOW,1991-02-11,0.984375
407911,LOW,1991-02-12,0.953125
407912,LOW,1991-02-13,0.9453129768371582
407913,LOW,1991-02-14,0.9414060115814208
407914,LOW,1991-02-15,0.9648439884185792
407915,LOW,1991-02-19,0.9570310115814208
407916,LOW,1991-02-20,0.921875
407917,LOW,1991-02-21,0.9296879768371582
407918,LOW,1991-02-22,0.8945310115814209
407919,LOW,1991-02-25,0.9375
407920,LOW,1991-02-26,0.9179689884185792
407921,LOW,1991-02-27,0.921875
407922,LOW,1991-02-28,0.9101560115814208
407923,LOW,1991-03-01,0.90625
407924,LOW,1991-03-04,0.90625
407925,LOW,1991-03-05,0.9492189884185792
407926,LOW,1991-03-06,0.9609379768371582
407927,LOW,1991-03-07,0.9570310115814208
407928,LOW,1991-03-08,0.9765629768371582
407929,LOW,1991-03-11,0.96875
407930,LOW,1991-03-12,0.9609379768371582
407931,LOW,1991-03-13,1.015625
407932,LOW,1991-03-14,1.0078129768371582
407933,LOW,1991-03-15,0.9882810115814208
407934,LOW,1991-03-18,0.984375
407935,LOW,1991-03-19,0.9570310115814208
407936,LOW,1991-03-20,0.9257810115814208
407937,LOW,1991-03-21,0.875
407938,LOW,1991-03-22,0.890625
407939,LOW,1991-03-25,0.9257810115814208
407940,LOW,1991-03-26,0.9375
407941,LOW,1991-03-27,0.9609379768371582
407942,LOW,1991-03-28,0.96875
407943,LOW,1991-04-01,0.9726560115814208
407944,LOW,1991-04-02,0.9921879768371582
407945,LOW,1991-04-03,0.9804689884185792
407946,LOW,1991-04-04,0.9765629768371582
407947,LOW,1991-04-05,0.9921879768371582
407948,LOW,1991-04-08,0.9921879768371582
407949,LOW,1991-04-09,0.9882810115814208
407950,LOW,1991-04-10,0.9726560115814208
407951,LOW,1991-04-11,0.9882810115814208
407952,LOW,1991-04-12,1.0
407953,LOW,1991-04-15,1.0234379768371582
407954,LOW,1991-04-16,1.046875
407955,LOW,1991-04-17,1.066406011581421
407956,LOW,1991-04-18,1.0703129768371582
407957,LOW,1991-04-19,1.03125
407958,LOW,1991-04-22,1.0078129768371582
407959,LOW,1991-04-23,0.9960939884185792
407960,LOW,1991-04-24,0.9960939884185792
407961,LOW,1991-04-25,1.027343988418579
407962,LOW,1991-04-26,1.046875
407963,LOW,1991-04-29,1.035156011581421
407964,LOW,1991-04-30,1.035156011581421
407965,LOW,1991-05-01,0.9921879768371582
407966,LOW,1991-05-02,1.0
407967,LOW,1991-05-03,0.9921879768371582
407968,LOW,1991-05-06,1.003906011581421
407969,LOW,1991-05-07,1.0
407970,LOW,1991-05-08,0.9960939884185792
407971,LOW,1991-05-09,1.027343988418579
407972,LOW,1991-05-10,1.003906011581421
407973,LOW,1991-05-13,0.9921879768371582
407974,LOW,1991-05-14,0.96875
407975,LOW,1991-05-15,0.9492189884185792
407976,LOW,1991-05-16,0.9375
407977,LOW,1991-05-17,0.9101560115814208
407978,LOW,1991-05-20,0.9023439884185792
407979,LOW,1991-05-21,0.9257810115814208
407980,LOW,1991-05-22,0.9453129768371582
407981,LOW,1991-05-23,0.9296879768371582
407982,LOW,1991-05-24,0.9648439884185792
407983,LOW,1991-05-28,0.9960939884185792
407984,LOW,1991-05-29,1.003906011581421
407985,LOW,1991-05-30,1.019531011581421
407986,LOW,1991-05-31,1.078125
407987,LOW,1991-06-03,1.1015629768371582
407988,LOW,1991-06-04,1.144531011581421
407989,LOW,1991-06-05,1.136718988418579
407990,LOW,1991-06-06,1.105468988418579
407991,LOW,1991-06-07,1.0703129768371582
407992,LOW,1991-06-10,1.050781011581421
407993,LOW,1991-06-11,1.074218988418579
407994,LOW,1991-06-12,1.050781011581421
407995,LOW,1991-06-13,1.0625
407996,LOW,1991-06-14,1.078125
407997,LOW,1991-06-17,1.0859379768371582
407998,LOW,1991-06-18,1.0625
407999,LOW,1991-06-19,1.042968988418579
408000,LOW,1991-06-20,1.046875
408001,LOW,1991-06-21,1.03125
408002,LOW,1991-06-24,0.9960939884185792
408003,LOW,1991-06-25,0.9960939884185792
408004,LOW,1991-06-26,1.003906011581421
408005,LOW,1991-06-27,1.0
408006,LOW,1991-06-28,0.9804689884185792
408007,LOW,1991-07-01,1.0234379768371582
408008,LOW,1991-07-02,1.042968988418579
408009,LOW,1991-07-03,1.027343988418579
408010,LOW,1991-07-05,1.03125
408011,LOW,1991-07-08,1.035156011581421
408012,LOW,1991-07-09,1.03125
408013,LOW,1991-07-10,1.015625
408014,LOW,1991-07-11,1.0078129768371582
408015,LOW,1991-07-12,1.011718988418579
408016,LOW,1991-07-15,1.042968988418579
408017,LOW,1991-07-16,1.050781011581421
408018,LOW,1991-07-17,1.0625
408019,LOW,1991-07-18,1.078125
408020,LOW,1991-07-19,1.0625
408021,LOW,1991-07-22,1.09375
408022,LOW,1991-07-23,1.109375
408023,LOW,1991-07-24,1.0859379768371582
408024,LOW,1991-07-25,1.0859379768371582
408025,LOW,1991-07-26,1.0859379768371582
408026,LOW,1991-07-29,1.078125
408027,LOW,1991-07-30,1.082031011581421
408028,LOW,1991-07-31,1.0703129768371582
408029,LOW,1991-08-01,1.058593988418579
408030,LOW,1991-08-02,1.050781011581421
408031,LOW,1991-08-05,1.050781011581421
408032,LOW,1991-08-06,1.089843988418579
408033,LOW,1991-08-07,0.9960939884185792
408034,LOW,1991-08-08,0.9921879768371582
408035,LOW,1991-08-09,0.9921879768371582
408036,LOW,1991-08-12,0.9726560115814208
408037,LOW,1991-08-13,0.9726560115814208
408038,LOW,1991-08-14,0.9804689884185792
408039,LOW,1991-08-15,1.0
408040,LOW,1991-08-16,1.003906011581421
408041,LOW,1991-08-19,0.953125
408042,LOW,1991-08-20,0.9375
408043,LOW,1991-08-21,0.9609379768371582
408044,LOW,1991-08-22,1.011718988418579
408045,LOW,1991-08-23,1.03125
408046,LOW,1991-08-26,1.0625
408047,LOW,1991-08-27,1.0625
408048,LOW,1991-08-28,1.0703129768371582
408049,LOW,1991-08-29,1.066406011581421
408050,LOW,1991-08-30,1.074218988418579
408051,LOW,1991-09-03,1.058593988418579
408052,LOW,1991-09-04,1.046875
408053,LOW,1991-09-05,1.0546879768371582
408054,LOW,1991-09-06,1.035156011581421
408055,LOW,1991-09-09,1.035156011581421
408056,LOW,1991-09-10,1.046875
408057,LOW,1991-09-11,1.042968988418579
408058,LOW,1991-09-12,1.03125
408059,LOW,1991-09-13,1.0234379768371582
408060,LOW,1991-09-16,1.0
408061,LOW,1991-09-17,1.0
408062,LOW,1991-09-18,1.003906011581421
408063,LOW,1991-09-19,1.0546879768371582
408064,LOW,1991-09-20,1.0703129768371582
408065,LOW,1991-09-23,1.015625
408066,LOW,1991-09-24,1.03125
408067,LOW,1991-09-25,1.046875
408068,LOW,1991-09-26,1.035156011581421
408069,LOW,1991-09-27,1.0390629768371582
408070,LOW,1991-09-30,1.050781011581421
408071,LOW,1991-10-01,1.0546879768371582
408072,LOW,1991-10-02,1.050781011581421
408073,LOW,1991-10-03,1.03125
408074,LOW,1991-10-04,1.0
408075,LOW,1991-10-07,0.984375
408076,LOW,1991-10-08,0.9726560115814208
408077,LOW,1991-10-09,0.9609379768371582
408078,LOW,1991-10-10,0.9101560115814208
408079,LOW,1991-10-11,0.9257810115814208
408080,LOW,1991-10-14,0.9101560115814208
408081,LOW,1991-10-15,0.75
408082,LOW,1991-10-16,0.7734379768371582
408083,LOW,1991-10-17,0.7773439884185791
408084,LOW,1991-10-18,0.7695310115814209
408085,LOW,1991-10-21,0.7695310115814209
408086,LOW,1991-10-22,0.7773439884185791
408087,LOW,1991-10-23,0.7890629768371582
408088,LOW,1991-10-24,0.8046879768371582
408089,LOW,1991-10-25,0.8007810115814209
408090,LOW,1991-10-28,0.78125
408091,LOW,1991-10-29,0.7890629768371582
408092,LOW,1991-10-30,0.7734379768371582
408093,LOW,1991-10-31,0.8085939884185791
408094,LOW,1991-11-01,0.8242189884185791
408095,LOW,1991-11-04,0.8320310115814209
408096,LOW,1991-11-05,0.8398439884185791
408097,LOW,1991-11-06,0.8359379768371582
408098,LOW,1991-11-07,0.84375
408099,LOW,1991-11-08,0.9101560115814208
408100,LOW,1991-11-11,0.875
408101,LOW,1991-11-12,0.8867189884185791
408102,LOW,1991-11-13,0.8945310115814209
408103,LOW,1991-11-14,0.953125
408104,LOW,1991-11-15,0.8828129768371582
408105,LOW,1991-11-18,0.9140629768371582
408106,LOW,1991-11-19,0.8828129768371582
408107,LOW,1991-11-20,0.8867189884185791
408108,LOW,1991-11-21,0.8671879768371582
408109,LOW,1991-11-22,0.8398439884185791
408110,LOW,1991-11-25,0.8398439884185791
408111,LOW,1991-11-26,0.8476560115814209
408112,LOW,1991-11-27,0.859375
408113,LOW,1991-11-29,0.84375
408114,LOW,1991-12-02,0.8632810115814209
408115,LOW,1991-12-03,0.8671879768371582
408116,LOW,1991-12-04,0.8554689884185791
408117,LOW,1991-12-05,0.84375
408118,LOW,1991-12-06,0.8242189884185791
408119,LOW,1991-12-09,0.828125
408120,LOW,1991-12-10,0.8203129768371582
408121,LOW,1991-12-11,0.8515629768371582
408122,LOW,1991-12-12,0.8476560115814209
408123,LOW,1991-12-13,0.84375
408124,LOW,1991-12-16,0.8515629768371582
408125,LOW,1991-12-17,0.8476560115814209
408126,LOW,1991-12-18,0.8320310115814209
408127,LOW,1991-12-19,0.8085939884185791
408128,LOW,1991-12-20,0.8203129768371582
408129,LOW,1991-12-23,0.8476560115814209
408130,LOW,1991-12-24,0.875
408131,LOW,1991-12-26,0.9296879768371582
408132,LOW,1991-12-27,0.9570310115814208
408133,LOW,1991-12-30,0.9804689884185792
408134,LOW,1991-12-31,1.066406011581421
408135,LOW,1992-01-02,1.03125
408136,LOW,1992-01-03,1.035156011581421
408137,LOW,1992-01-06,1.0625
408138,LOW,1992-01-07,1.0859379768371582
408139,LOW,1992-01-08,1.050781011581421
408140,LOW,1992-01-09,1.0625
408141,LOW,1992-01-10,1.0859379768371582
408142,LOW,1992-01-13,1.1328129768371582
408143,LOW,1992-01-14,1.2109379768371582
408144,LOW,1992-01-15,1.21875
408145,LOW,1992-01-16,1.238281011581421
408146,LOW,1992-01-17,1.2109379768371582
408147,LOW,1992-01-20,1.1953129768371582
408148,LOW,1992-01-21,1.183593988418579
408149,LOW,1992-01-22,1.203125
408150,LOW,1992-01-23,1.1953129768371582
408151,LOW,1992-01-24,1.203125
408152,LOW,1992-01-27,1.2109379768371582
408153,LOW,1992-01-28,1.238281011581421
408154,LOW,1992-01-29,1.25
408155,LOW,1992-01-30,1.261718988418579
408156,LOW,1992-01-31,1.28125
408157,LOW,1992-02-03,1.316406011581421
408158,LOW,1992-02-04,1.300781011581421
408159,LOW,1992-02-05,1.2890629768371582
408160,LOW,1992-02-06,1.2734379768371582
408161,LOW,1992-02-07,1.25
408162,LOW,1992-02-10,1.261718988418579
408163,LOW,1992-02-11,1.28125
408164,LOW,1992-02-12,1.316406011581421
408165,LOW,1992-02-13,1.3125
408166,LOW,1992-02-14,1.328125
408167,LOW,1992-02-18,1.316406011581421
408168,LOW,1992-02-19,1.3125
408169,LOW,1992-02-20,1.3515629768371582
408170,LOW,1992-02-21,1.3359379768371582
408171,LOW,1992-02-24,1.3203129768371582
408172,LOW,1992-02-25,1.261718988418579
408173,LOW,1992-02-26,1.2890629768371582
408174,LOW,1992-02-27,1.269531011581421
408175,LOW,1992-02-28,1.2109379768371582
408176,LOW,1992-03-02,1.2265629768371582
408177,LOW,1992-03-03,1.230468988418579
408178,LOW,1992-03-04,1.234375
408179,LOW,1992-03-05,1.277343988418579
408180,LOW,1992-03-06,1.2421879768371582
408181,LOW,1992-03-09,1.214843988418579
408182,LOW,1992-03-10,1.238281011581421
408183,LOW,1992-03-11,1.238281011581421
408184,LOW,1992-03-12,1.234375
408185,LOW,1992-03-13,1.207031011581421
408186,LOW,1992-03-16,1.238281011581421
408187,LOW,1992-03-17,1.2734379768371582
408188,LOW,1992-03-18,1.269531011581421
408189,LOW,1992-03-19,1.296875
408190,LOW,1992-03-20,1.265625
408191,LOW,1992-03-23,1.25
408192,LOW,1992-03-24,1.230468988418579
408193,LOW,1992-03-25,1.25
408194,LOW,1992-03-26,1.246093988418579
408195,LOW,1992-03-27,1.2265629768371582
408196,LOW,1992-03-30,1.199218988418579
408197,LOW,1992-03-31,1.1796879768371582
408198,LOW,1992-04-01,1.199218988418579
408199,LOW,1992-04-02,1.1796879768371582
408200,LOW,1992-04-03,1.160156011581421
408201,LOW,1992-04-06,1.160156011581421
408202,LOW,1992-04-07,1.125
408203,LOW,1992-04-08,1.1171879768371582
408204,LOW,1992-04-09,1.144531011581421
408205,LOW,1992-04-10,1.1640629768371582
408206,LOW,1992-04-13,1.199218988418579
408207,LOW,1992-04-14,1.238281011581421
408208,LOW,1992-04-15,1.214843988418579
408209,LOW,1992-04-16,1.214843988418579
408210,LOW,1992-04-20,1.203125
408211,LOW,1992-04-21,1.21875
408212,LOW,1992-04-22,1.21875
408213,LOW,1992-04-23,1.230468988418579
408214,LOW,1992-04-24,1.214843988418579
408215,LOW,1992-04-27,1.203125
408216,LOW,1992-04-28,1.144531011581421
408217,LOW,1992-04-29,1.15625
408218,LOW,1992-04-30,1.183593988418579
408219,LOW,1992-05-01,1.191406011581421
408220,LOW,1992-05-04,1.222656011581421
408221,LOW,1992-05-05,1.199218988418579
408222,LOW,1992-05-06,1.203125
408223,LOW,1992-05-07,1.199218988418579
408224,LOW,1992-05-08,1.1875
408225,LOW,1992-05-11,1.199218988418579
408226,LOW,1992-05-12,1.234375
408227,LOW,1992-05-13,1.214843988418579
408228,LOW,1992-05-14,1.28125
408229,LOW,1992-05-15,1.324218988418579
408230,LOW,1992-05-18,1.371093988418579
408231,LOW,1992-05-19,1.3359379768371582
408232,LOW,1992-05-20,1.3203129768371582
408233,LOW,1992-05-21,1.34375
408234,LOW,1992-05-22,1.378906011581421
408235,LOW,1992-05-26,1.371093988418579
408236,LOW,1992-05-27,1.363281011581421
408237,LOW,1992-05-28,1.355468988418579
408238,LOW,1992-05-29,1.371093988418579
408239,LOW,1992-06-01,1.3828129768371582
408240,LOW,1992-06-02,1.386718988418579
408241,LOW,1992-06-03,1.4453129768371582
408242,LOW,1992-06-04,1.4375
408243,LOW,1992-06-05,1.417968988418579
408244,LOW,1992-06-08,1.394531011581421
408245,LOW,1992-06-09,1.347656011581421
408246,LOW,1992-06-10,1.324218988418579
408247,LOW,1992-06-11,1.339843988418579
408248,LOW,1992-06-12,1.3046879768371582
408249,LOW,1992-06-15,1.296875
408250,LOW,1992-06-16,1.296875
408251,LOW,1992-06-17,1.265625
408252,LOW,1992-06-18,1.246093988418579
408253,LOW,1992-06-19,1.203125
408254,LOW,1992-06-22,1.167968988418579
408255,LOW,1992-06-23,1.203125
408256,LOW,1992-06-24,1.1875
408257,LOW,1992-06-25,1.230468988418579
408258,LOW,1992-06-26,1.2265629768371582
408259,LOW,1992-06-29,1.25
408260,LOW,1992-06-30,1.2265629768371582
408261,LOW,1992-07-01,1.25
408262,LOW,1992-07-02,1.2421879768371582
408263,LOW,1992-07-06,1.2265629768371582
408264,LOW,1992-07-07,1.1875
408265,LOW,1992-07-08,1.140625
408266,LOW,1992-07-09,1.2421879768371582
408267,LOW,1992-07-10,1.21875
408268,LOW,1992-07-13,1.234375
408269,LOW,1992-07-14,1.2421879768371582
408270,LOW,1992-07-15,1.21875
408271,LOW,1992-07-16,1.1953129768371582
408272,LOW,1992-07-17,1.21875
408273,LOW,1992-07-20,1.2421879768371582
408274,LOW,1992-07-21,1.265625
408275,LOW,1992-07-22,1.296875
408276,LOW,1992-07-23,1.3515629768371582
408277,LOW,1992-07-24,1.3984379768371582
408278,LOW,1992-07-27,1.34375
408279,LOW,1992-07-28,1.359375
408280,LOW,1992-07-29,1.390625
408281,LOW,1992-07-30,1.453125
408282,LOW,1992-07-31,1.4765629768371582
408283,LOW,1992-08-03,1.484375
408284,LOW,1992-08-04,1.4921879768371582
408285,LOW,1992-08-05,1.46875
408286,LOW,1992-08-06,1.4765629768371582
408287,LOW,1992-08-07,1.53125
408288,LOW,1992-08-10,1.484375
408289,LOW,1992-08-11,1.4765629768371582
408290,LOW,1992-08-12,1.46875
408291,LOW,1992-08-13,1.4375
408292,LOW,1992-08-14,1.1640629768371582
408293,LOW,1992-08-17,1.125
408294,LOW,1992-08-18,1.140625
408295,LOW,1992-08-19,1.171875
408296,LOW,1992-08-20,1.171875
408297,LOW,1992-08-21,1.1484379768371582
408298,LOW,1992-08-24,1.109375
408299,LOW,1992-08-25,1.109375
408300,LOW,1992-08-26,1.109375
408301,LOW,1992-08-27,1.140625
408302,LOW,1992-08-28,1.140625
408303,LOW,1992-08-31,1.1171879768371582
408304,LOW,1992-09-01,1.109375
408305,LOW,1992-09-02,1.1171879768371582
408306,LOW,1992-09-03,1.109375
408307,LOW,1992-09-04,1.0625
408308,LOW,1992-09-08,1.0390629768371582
408309,LOW,1992-09-09,1.0625
408310,LOW,1992-09-10,1.0234379768371582
408311,LOW,1992-09-11,1.0078129768371582
408312,LOW,1992-09-14,1.0703129768371582
408313,LOW,1992-09-15,1.0703129768371582
408314,LOW,1992-09-16,1.078125
408315,LOW,1992-09-17,1.0703129768371582
408316,LOW,1992-09-18,1.0703129768371582
408317,LOW,1992-09-21,1.0625
408318,LOW,1992-09-22,1.078125
408319,LOW,1992-09-23,1.078125
408320,LOW,1992-09-24,1.078125
408321,LOW,1992-09-25,1.078125
408322,LOW,1992-09-28,1.109375
408323,LOW,1992-09-29,1.0859379768371582
408324,LOW,1992-09-30,1.15625
408325,LOW,1992-10-01,1.171875
408326,LOW,1992-10-02,1.1640629768371582
408327,LOW,1992-10-05,1.1484379768371582
408328,LOW,1992-10-06,1.1484379768371582
408329,LOW,1992-10-07,1.140625
408330,LOW,1992-10-08,1.1328129768371582
408331,LOW,1992-10-09,1.125
408332,LOW,1992-10-12,1.1328129768371582
408333,LOW,1992-10-13,1.1328129768371582
408334,LOW,1992-10-14,1.1015629768371582
408335,LOW,1992-10-15,1.1015629768371582
408336,LOW,1992-10-16,1.140625
408337,LOW,1992-10-19,1.1875
408338,LOW,1992-10-20,1.21875
408339,LOW,1992-10-21,1.2109379768371582
408340,LOW,1992-10-22,1.1875
408341,LOW,1992-10-23,1.21875
408342,LOW,1992-10-26,1.2109379768371582
408343,LOW,1992-10-27,1.203125
408344,LOW,1992-10-28,1.203125
408345,LOW,1992-10-29,1.21875
408346,LOW,1992-10-30,1.1875
408347,LOW,1992-11-02,1.171875
408348,LOW,1992-11-03,1.203125
408349,LOW,1992-11-04,1.2578129768371582
408350,LOW,1992-11-05,1.2734379768371582
408351,LOW,1992-11-06,1.2734379768371582
408352,LOW,1992-11-09,1.2421879768371582
408353,LOW,1992-11-10,1.25
408354,LOW,1992-11-11,1.2890629768371582
408355,LOW,1992-11-12,1.3203129768371582
408356,LOW,1992-11-13,1.2734379768371582
408357,LOW,1992-11-16,1.2734379768371582
408358,LOW,1992-11-17,1.2265629768371582
408359,LOW,1992-11-18,1.2734379768371582
408360,LOW,1992-11-19,1.2734379768371582
408361,LOW,1992-11-20,1.3203129768371582
408362,LOW,1992-11-23,1.3203129768371582
408363,LOW,1992-11-24,1.359375
408364,LOW,1992-11-25,1.359375
408365,LOW,1992-11-27,1.375
408366,LOW,1992-11-30,1.4140629768371582
408367,LOW,1992-12-01,1.390625
408368,LOW,1992-12-02,1.3984379768371582
408369,LOW,1992-12-03,1.40625
408370,LOW,1992-12-04,1.40625
408371,LOW,1992-12-07,1.4609379768371582
408372,LOW,1992-12-08,1.46875
408373,LOW,1992-12-09,1.40625
408374,LOW,1992-12-10,1.3984379768371582
408375,LOW,1992-12-11,1.421875
408376,LOW,1992-12-14,1.484375
408377,LOW,1992-12-15,1.515625
408378,LOW,1992-12-16,1.4765629768371582
408379,LOW,1992-12-17,1.5625
408380,LOW,1992-12-18,1.5703129768371582
408381,LOW,1992-12-21,1.5546879768371582
408382,LOW,1992-12-22,1.546875
408383,LOW,1992-12-23,1.546875
408384,LOW,1992-12-24,1.5546879768371582
408385,LOW,1992-12-28,1.546875
408386,LOW,1992-12-29,1.546875
408387,LOW,1992-12-30,1.5234379768371582
408388,LOW,1992-12-31,1.5078129768371582
408389,LOW,1993-01-04,1.5546879768371582
408390,LOW,1993-01-05,1.5546879768371582
408391,LOW,1993-01-06,1.515625
408392,LOW,1993-01-07,1.5546879768371582
408393,LOW,1993-01-08,1.546875
408394,LOW,1993-01-11,1.546875
408395,LOW,1993-01-12,1.5625
408396,LOW,1993-01-13,1.5703129768371582
408397,LOW,1993-01-14,1.5859379768371582
408398,LOW,1993-01-15,1.6171879768371582
408399,LOW,1993-01-18,1.6328129768371582
408400,LOW,1993-01-19,1.671875
408401,LOW,1993-01-20,1.6640629768371582
408402,LOW,1993-01-21,1.65625
408403,LOW,1993-01-22,1.6953129768371582
408404,LOW,1993-01-25,1.75
408405,LOW,1993-01-26,1.75
408406,LOW,1993-01-27,1.765625
408407,LOW,1993-01-28,1.734375
408408,LOW,1993-01-29,1.7265629768371582
408409,LOW,1993-02-01,1.703125
408410,LOW,1993-02-02,1.734375
408411,LOW,1993-02-03,1.8046879768371584
408412,LOW,1993-02-04,1.84375
408413,LOW,1993-02-05,1.859375
408414,LOW,1993-02-08,1.875
408415,LOW,1993-02-09,1.78125
408416,LOW,1993-02-10,1.765625
408417,LOW,1993-02-11,1.8203129768371584
408418,LOW,1993-02-12,1.765625
408419,LOW,1993-02-16,1.703125
408420,LOW,1993-02-17,1.6875
408421,LOW,1993-02-18,1.734375
408422,LOW,1993-02-19,1.734375
408423,LOW,1993-02-22,1.75
408424,LOW,1993-02-23,1.7265629768371582
408425,LOW,1993-02-24,1.796875
408426,LOW,1993-02-25,1.8359379768371584
408427,LOW,1993-02-26,1.78125
408428,LOW,1993-03-01,1.8046879768371584
408429,LOW,1993-03-02,1.8359379768371584
408430,LOW,1993-03-03,1.8671879768371584
408431,LOW,1993-03-04,1.8671879768371584
408432,LOW,1993-03-05,1.9375
408433,LOW,1993-03-08,1.96875
408434,LOW,1993-03-09,1.9921879768371584
408435,LOW,1993-03-10,2.015625
408436,LOW,1993-03-11,2.0
408437,LOW,1993-03-12,1.984375
408438,LOW,1993-03-15,1.9296879768371584
408439,LOW,1993-03-16,1.9296879768371584
408440,LOW,1993-03-17,1.9375
408441,LOW,1993-03-18,2.015625
408442,LOW,1993-03-19,2.0625
408443,LOW,1993-03-22,2.070312976837158
408444,LOW,1993-03-23,1.9765629768371584
408445,LOW,1993-03-24,2.070312976837158
408446,LOW,1993-03-25,2.132812976837158
408447,LOW,1993-03-26,2.132812976837158
408448,LOW,1993-03-29,2.179687976837158
408449,LOW,1993-03-30,2.078125
408450,LOW,1993-03-31,2.117187976837158
408451,LOW,1993-04-01,2.09375
408452,LOW,1993-04-02,2.0
408453,LOW,1993-04-05,2.015625
408454,LOW,1993-04-06,1.921875
408455,LOW,1993-04-07,2.046875
408456,LOW,1993-04-08,1.96875
408457,LOW,1993-04-12,2.023437976837158
408458,LOW,1993-04-13,2.015625
408459,LOW,1993-04-14,1.984375
408460,LOW,1993-04-15,1.96875
408461,LOW,1993-04-16,1.8984379768371584
408462,LOW,1993-04-19,1.828125
408463,LOW,1993-04-20,1.8515629768371584
408464,LOW,1993-04-21,1.859375
408465,LOW,1993-04-22,1.7890629768371582
408466,LOW,1993-04-23,1.8125
408467,LOW,1993-04-26,1.8125
408468,LOW,1993-04-27,1.8671879768371584
408469,LOW,1993-04-28,1.875
408470,LOW,1993-04-29,1.8359379768371584
408471,LOW,1993-04-30,1.90625
408472,LOW,1993-05-03,1.890625
408473,LOW,1993-05-04,1.9609379768371584
408474,LOW,1993-05-05,2.0
408475,LOW,1993-05-06,1.9375
408476,LOW,1993-05-07,1.9375
408477,LOW,1993-05-10,1.9375
408478,LOW,1993-05-11,1.9375
408479,LOW,1993-05-12,1.9609379768371584
408480,LOW,1993-05-13,2.007812976837158
408481,LOW,1993-05-14,2.039062976837158
408482,LOW,1993-05-17,2.203125
408483,LOW,1993-05-18,2.21875
408484,LOW,1993-05-19,2.296875
408485,LOW,1993-05-20,2.304687976837158
408486,LOW,1993-05-21,2.3125
408487,LOW,1993-05-24,2.3125
408488,LOW,1993-05-25,2.28125
408489,LOW,1993-05-26,2.359375
408490,LOW,1993-05-27,2.367187976837158
408491,LOW,1993-05-28,2.359375
408492,LOW,1993-06-01,2.351562976837158
408493,LOW,1993-06-02,2.335937976837158
408494,LOW,1993-06-03,2.335937976837158
408495,LOW,1993-06-04,2.289062976837158
408496,LOW,1993-06-07,2.28125
408497,LOW,1993-06-08,2.273437976837158
408498,LOW,1993-06-09,2.304687976837158
408499,LOW,1993-06-10,2.289062976837158
408500,LOW,1993-06-11,2.304687976837158
408501,LOW,1993-06-14,2.304687976837158
408502,LOW,1993-06-15,2.335937976837158
408503,LOW,1993-06-16,2.328125
408504,LOW,1993-06-17,2.3125
408505,LOW,1993-06-18,2.273437976837158
408506,LOW,1993-06-21,2.3125
408507,LOW,1993-06-22,2.289062976837158
408508,LOW,1993-06-23,2.242187976837158
408509,LOW,1993-06-24,2.289062976837158
408510,LOW,1993-06-25,2.3125
408511,LOW,1993-06-28,2.375
408512,LOW,1993-06-29,2.453125
408513,LOW,1993-06-30,2.445312976837158
408514,LOW,1993-07-01,2.429687976837158
408515,LOW,1993-07-02,2.445312976837158
408516,LOW,1993-07-06,2.4375
408517,LOW,1993-07-07,2.398437976837158
408518,LOW,1993-07-08,2.359375
408519,LOW,1993-07-09,2.414062976837158
408520,LOW,1993-07-12,2.398437976837158
408521,LOW,1993-07-13,2.4375
408522,LOW,1993-07-14,2.492187976837158
408523,LOW,1993-07-15,2.429687976837158
408524,LOW,1993-07-16,2.367187976837158
408525,LOW,1993-07-19,2.335937976837158
408526,LOW,1993-07-20,2.390625
408527,LOW,1993-07-21,2.359375
408528,LOW,1993-07-22,2.328125
408529,LOW,1993-07-23,2.34375
408530,LOW,1993-07-26,2.359375
408531,LOW,1993-07-27,2.359375
408532,LOW,1993-07-28,2.34375
408533,LOW,1993-07-29,2.359375
408534,LOW,1993-07-30,2.351562976837158
408535,LOW,1993-08-02,2.359375
408536,LOW,1993-08-03,2.351562976837158
408537,LOW,1993-08-04,2.320312976837158
408538,LOW,1993-08-05,2.3125
408539,LOW,1993-08-06,2.3125
408540,LOW,1993-08-09,2.3125
408541,LOW,1993-08-10,2.296875
408542,LOW,1993-08-11,2.328125
408543,LOW,1993-08-12,2.390625
408544,LOW,1993-08-13,2.523437976837158
408545,LOW,1993-08-16,2.507812976837158
408546,LOW,1993-08-17,2.492187976837158
408547,LOW,1993-08-18,2.507812976837158
408548,LOW,1993-08-19,2.546875
408549,LOW,1993-08-20,2.492187976837158
408550,LOW,1993-08-23,2.46875
408551,LOW,1993-08-24,2.453125
408552,LOW,1993-08-25,2.46875
408553,LOW,1993-08-26,2.445312976837158
408554,LOW,1993-08-27,2.4375
408555,LOW,1993-08-30,2.46875
408556,LOW,1993-08-31,2.5
408557,LOW,1993-09-01,2.476562976837158
408558,LOW,1993-09-02,2.429687976837158
408559,LOW,1993-09-03,2.46875
408560,LOW,1993-09-07,2.4375
408561,LOW,1993-09-08,2.40625
408562,LOW,1993-09-09,2.46875
408563,LOW,1993-09-10,2.46875
408564,LOW,1993-09-13,2.4375
408565,LOW,1993-09-14,2.375
408566,LOW,1993-09-15,2.46875
408567,LOW,1993-09-16,2.4375
408568,LOW,1993-09-17,2.453125
408569,LOW,1993-09-20,2.476562976837158
408570,LOW,1993-09-21,2.484375
408571,LOW,1993-09-22,2.617187976837158
408572,LOW,1993-09-23,2.75
408573,LOW,1993-09-24,2.734375
408574,LOW,1993-09-27,2.796875
408575,LOW,1993-09-28,2.757812976837158
408576,LOW,1993-09-29,2.875
408577,LOW,1993-09-30,2.820312976837158
408578,LOW,1993-10-01,2.84375
408579,LOW,1993-10-04,2.90625
408580,LOW,1993-10-05,2.945312976837158
408581,LOW,1993-10-06,2.945312976837158
408582,LOW,1993-10-07,2.945312976837158
408583,LOW,1993-10-08,2.96875
408584,LOW,1993-10-11,2.992187976837158
408585,LOW,1993-10-12,3.015625
408586,LOW,1993-10-13,3.085937976837158
408587,LOW,1993-10-14,3.070312976837158
408588,LOW,1993-10-15,3.070312976837158
408589,LOW,1993-10-18,3.039062976837158
408590,LOW,1993-10-19,2.945312976837158
408591,LOW,1993-10-20,2.9375
408592,LOW,1993-10-21,2.914062976837158
408593,LOW,1993-10-22,2.929687976837158
408594,LOW,1993-10-25,2.929687976837158
408595,LOW,1993-10-26,2.921875
408596,LOW,1993-10-27,2.945312976837158
408597,LOW,1993-10-28,2.945312976837158
408598,LOW,1993-10-29,2.914062976837158
408599,LOW,1993-11-01,2.945312976837158
408600,LOW,1993-11-02,2.992187976837158
408601,LOW,1993-11-03,3.039062976837158
408602,LOW,1993-11-04,3.046875
408603,LOW,1993-11-05,2.992187976837158
408604,LOW,1993-11-08,3.109375
408605,LOW,1993-11-09,3.101562976837158
408606,LOW,1993-11-10,3.140625
408607,LOW,1993-11-11,3.15625
408608,LOW,1993-11-12,3.117187976837158
408609,LOW,1993-11-15,3.132812976837158
408610,LOW,1993-11-16,3.257812976837158
408611,LOW,1993-11-17,3.257812976837158
408612,LOW,1993-11-18,3.203125
408613,LOW,1993-11-19,3.265625
408614,LOW,1993-11-22,3.304687976837158
408615,LOW,1993-11-23,3.304687976837158
408616,LOW,1993-11-24,3.257812976837158
408617,LOW,1993-11-26,3.25
408618,LOW,1993-11-29,3.242187976837158
408619,LOW,1993-11-30,3.203125
408620,LOW,1993-12-01,3.273437976837158
408621,LOW,1993-12-02,3.445312976837158
408622,LOW,1993-12-03,3.375
408623,LOW,1993-12-06,3.375
408624,LOW,1993-12-07,3.367187976837158
408625,LOW,1993-12-08,3.445312976837158
408626,LOW,1993-12-09,3.390625
408627,LOW,1993-12-10,3.382812976837158
408628,LOW,1993-12-13,3.328125
408629,LOW,1993-12-14,3.390625
408630,LOW,1993-12-15,3.421875
408631,LOW,1993-12-16,3.414062976837158
408632,LOW,1993-12-17,3.453125
408633,LOW,1993-12-20,3.53125
408634,LOW,1993-12-21,3.484375
408635,LOW,1993-12-22,3.453125
408636,LOW,1993-12-23,3.460937976837158
408637,LOW,1993-12-27,3.539062976837158
408638,LOW,1993-12-28,3.65625
408639,LOW,1993-12-29,3.65625
408640,LOW,1993-12-30,3.679687976837158
408641,LOW,1993-12-31,3.71875
408642,LOW,1994-01-03,3.609375
408643,LOW,1994-01-04,3.601562976837158
408644,LOW,1994-01-05,3.5
408645,LOW,1994-01-06,3.390625
408646,LOW,1994-01-07,3.445312976837158
408647,LOW,1994-01-10,3.6875
408648,LOW,1994-01-11,3.789062976837158
408649,LOW,1994-01-12,3.820312976837158
408650,LOW,1994-01-13,3.789062976837158
408651,LOW,1994-01-14,3.84375
408652,LOW,1994-01-17,3.84375
408653,LOW,1994-01-18,3.804687976837158
408654,LOW,1994-01-19,3.71875
408655,LOW,1994-01-20,3.6875
408656,LOW,1994-01-21,3.828125
408657,LOW,1994-01-24,3.6875
408658,LOW,1994-01-25,3.8125
408659,LOW,1994-01-26,3.789062976837158
408660,LOW,1994-01-27,3.789062976837158
408661,LOW,1994-01-28,3.804687976837158
408662,LOW,1994-01-31,3.8125
408663,LOW,1994-02-01,3.796875
408664,LOW,1994-02-02,3.796875
408665,LOW,1994-02-03,3.789062976837158
408666,LOW,1994-02-04,3.726562976837158
408667,LOW,1994-02-07,3.71875
408668,LOW,1994-02-08,3.617187976837158
408669,LOW,1994-02-09,3.59375
408670,LOW,1994-02-10,3.601562976837158
408671,LOW,1994-02-11,3.585937976837158
408672,LOW,1994-02-14,3.632812976837158
408673,LOW,1994-02-15,3.65625
408674,LOW,1994-02-16,3.601562976837158
408675,LOW,1994-02-17,3.59375
408676,LOW,1994-02-18,3.5625
408677,LOW,1994-02-22,3.828125
408678,LOW,1994-02-23,3.898437976837158
408679,LOW,1994-02-24,3.851562976837158
408680,LOW,1994-02-25,3.953125
408681,LOW,1994-02-28,4.132812976837158
408682,LOW,1994-03-01,4.085937976837158
408683,LOW,1994-03-02,4.085937976837158
408684,LOW,1994-03-03,4.078125
408685,LOW,1994-03-04,4.085937976837158
408686,LOW,1994-03-07,4.109375
408687,LOW,1994-03-08,4.0625
408688,LOW,1994-03-09,4.078125
408689,LOW,1994-03-10,4.101562976837158
408690,LOW,1994-03-11,4.101562976837158
408691,LOW,1994-03-14,4.164062976837158
408692,LOW,1994-03-15,4.179687976837158
408693,LOW,1994-03-16,4.1875
408694,LOW,1994-03-17,4.140625
408695,LOW,1994-03-18,4.15625
408696,LOW,1994-03-21,4.1875
408697,LOW,1994-03-22,4.257812976837158
408698,LOW,1994-03-23,4.25
408699,LOW,1994-03-24,4.09375
408700,LOW,1994-03-25,4.085937976837158
408701,LOW,1994-03-28,4.078125
408702,LOW,1994-03-29,4.070312976837158
408703,LOW,1994-03-30,4.078125
408704,LOW,1994-03-31,4.03125
408705,LOW,1994-04-04,3.96875
408706,LOW,1994-04-05,4.328125
408707,LOW,1994-04-06,4.375
408708,LOW,1994-04-07,4.453125
408709,LOW,1994-04-08,4.375
408710,LOW,1994-04-11,4.34375
408711,LOW,1994-04-12,4.359375
408712,LOW,1994-04-13,4.265625
408713,LOW,1994-04-14,4.1875
408714,LOW,1994-04-15,4.203125
408715,LOW,1994-04-18,4.15625
408716,LOW,1994-04-19,4.0
408717,LOW,1994-04-20,3.75
408718,LOW,1994-04-21,4.0
408719,LOW,1994-04-22,4.0625
408720,LOW,1994-04-25,4.3125
408721,LOW,1994-04-26,4.421875
408722,LOW,1994-04-28,4.28125
408723,LOW,1994-04-29,4.421875
408724,LOW,1994-05-02,4.578125
408725,LOW,1994-05-03,4.515625
408726,LOW,1994-05-04,4.5625
408727,LOW,1994-05-05,4.578125
408728,LOW,1994-05-06,4.515625
408729,LOW,1994-05-09,4.34375
408730,LOW,1994-05-10,4.3125
408731,LOW,1994-05-11,4.296875
408732,LOW,1994-05-12,4.3125
408733,LOW,1994-05-13,4.125
408734,LOW,1994-05-16,4.109375
408735,LOW,1994-05-17,3.96875
408736,LOW,1994-05-18,4.125
408737,LOW,1994-05-19,4.1875
408738,LOW,1994-05-20,4.125
408739,LOW,1994-05-23,4.0
408740,LOW,1994-05-24,4.015625
408741,LOW,1994-05-25,3.9375
408742,LOW,1994-05-26,3.96875
408743,LOW,1994-05-27,3.96875
408744,LOW,1994-05-31,3.921875
408745,LOW,1994-06-01,4.015625
408746,LOW,1994-06-02,4.0
408747,LOW,1994-06-03,4.03125
408748,LOW,1994-06-06,4.09375
408749,LOW,1994-06-07,4.21875
408750,LOW,1994-06-08,4.21875
408751,LOW,1994-06-09,4.21875
408752,LOW,1994-06-10,4.28125
408753,LOW,1994-06-13,4.328125
408754,LOW,1994-06-14,4.359375
408755,LOW,1994-06-15,4.421875
408756,LOW,1994-06-16,4.390625
408757,LOW,1994-06-17,4.375
408758,LOW,1994-06-20,4.3125
408759,LOW,1994-06-21,4.265625
408760,LOW,1994-06-22,4.3125
408761,LOW,1994-06-23,4.28125
408762,LOW,1994-06-24,4.203125
408763,LOW,1994-06-27,4.0
408764,LOW,1994-06-28,4.078125
408765,LOW,1994-06-29,4.25
408766,LOW,1994-06-30,4.28125
408767,LOW,1994-07-01,4.3125
408768,LOW,1994-07-05,4.34375
408769,LOW,1994-07-06,4.390625
408770,LOW,1994-07-07,4.390625
408771,LOW,1994-07-08,4.5
408772,LOW,1994-07-11,4.46875
408773,LOW,1994-07-12,4.53125
408774,LOW,1994-07-13,4.484375
408775,LOW,1994-07-14,4.40625
408776,LOW,1994-07-15,4.4375
408777,LOW,1994-07-18,4.421875
408778,LOW,1994-07-19,4.46875
408779,LOW,1994-07-20,4.4375
408780,LOW,1994-07-21,4.359375
408781,LOW,1994-07-22,4.359375
408782,LOW,1994-07-25,4.375
408783,LOW,1994-07-26,4.28125
408784,LOW,1994-07-27,4.34375
408785,LOW,1994-07-28,4.484375
408786,LOW,1994-07-29,4.5
408787,LOW,1994-08-01,4.5625
408788,LOW,1994-08-02,4.578125
408789,LOW,1994-08-03,4.515625
408790,LOW,1994-08-04,4.09375
408791,LOW,1994-08-05,3.828125
408792,LOW,1994-08-08,4.015625
408793,LOW,1994-08-09,3.984375
408794,LOW,1994-08-10,4.0
408795,LOW,1994-08-11,3.984375
408796,LOW,1994-08-12,4.015625
408797,LOW,1994-08-15,4.34375
408798,LOW,1994-08-16,4.34375
408799,LOW,1994-08-17,4.34375
408800,LOW,1994-08-18,4.34375
408801,LOW,1994-08-19,4.359375
408802,LOW,1994-08-22,4.265625
408803,LOW,1994-08-23,4.421875
408804,LOW,1994-08-24,4.40625
408805,LOW,1994-08-25,4.4375
408806,LOW,1994-08-26,4.5
408807,LOW,1994-08-29,4.515625
408808,LOW,1994-08-30,4.515625
408809,LOW,1994-08-31,4.515625
408810,LOW,1994-09-01,4.546875
408811,LOW,1994-09-02,4.515625
408812,LOW,1994-09-06,4.46875
408813,LOW,1994-09-07,4.453125
408814,LOW,1994-09-08,4.515625
408815,LOW,1994-09-09,4.40625
408816,LOW,1994-09-12,4.40625
408817,LOW,1994-09-13,4.328125
408818,LOW,1994-09-14,4.5625
408819,LOW,1994-09-15,4.75
408820,LOW,1994-09-16,4.71875
408821,LOW,1994-09-19,4.828125
408822,LOW,1994-09-20,4.859375
408823,LOW,1994-09-21,4.78125
408824,LOW,1994-09-22,4.734375
408825,LOW,1994-09-23,4.671875
408826,LOW,1994-09-26,4.78125
408827,LOW,1994-09-27,4.71875
408828,LOW,1994-09-28,4.875
408829,LOW,1994-09-29,4.8125
408830,LOW,1994-09-30,4.828125
408831,LOW,1994-10-03,4.921875
408832,LOW,1994-10-04,4.875
408833,LOW,1994-10-05,4.8125
408834,LOW,1994-10-06,4.671875
408835,LOW,1994-10-07,4.59375
408836,LOW,1994-10-10,4.796875
408837,LOW,1994-10-11,4.90625
408838,LOW,1994-10-12,4.9375
408839,LOW,1994-10-13,4.90625
408840,LOW,1994-10-14,4.8125
408841,LOW,1994-10-17,4.828125
408842,LOW,1994-10-18,4.890625
408843,LOW,1994-10-19,4.96875
408844,LOW,1994-10-20,4.875
408845,LOW,1994-10-21,4.828125
408846,LOW,1994-10-24,4.765625
408847,LOW,1994-10-25,4.8125
408848,LOW,1994-10-26,4.890625
408849,LOW,1994-10-27,4.828125
408850,LOW,1994-10-28,5.046875
408851,LOW,1994-10-31,4.96875
408852,LOW,1994-11-01,4.984375
408853,LOW,1994-11-02,5.078125
408854,LOW,1994-11-03,5.0
408855,LOW,1994-11-04,4.875
408856,LOW,1994-11-07,4.796875
408857,LOW,1994-11-08,4.84375
408858,LOW,1994-11-09,4.96875
408859,LOW,1994-11-10,5.015625
408860,LOW,1994-11-11,4.890625
408861,LOW,1994-11-14,4.921875
408862,LOW,1994-11-15,4.875
408863,LOW,1994-11-16,4.984375
408864,LOW,1994-11-17,4.90625
408865,LOW,1994-11-18,4.90625
408866,LOW,1994-11-21,4.71875
408867,LOW,1994-11-22,4.609375
408868,LOW,1994-11-23,4.625
408869,LOW,1994-11-25,4.625
408870,LOW,1994-11-28,4.578125
408871,LOW,1994-11-29,4.796875
408872,LOW,1994-11-30,4.671875
408873,LOW,1994-12-01,4.703125
408874,LOW,1994-12-02,4.765625
408875,LOW,1994-12-05,4.671875
408876,LOW,1994-12-06,4.46875
408877,LOW,1994-12-07,4.515625
408878,LOW,1994-12-08,4.1875
408879,LOW,1994-12-09,4.34375
408880,LOW,1994-12-12,4.21875
408881,LOW,1994-12-13,4.234375
408882,LOW,1994-12-14,4.3125
408883,LOW,1994-12-15,4.359375
408884,LOW,1994-12-16,4.28125
408885,LOW,1994-12-19,4.21875
408886,LOW,1994-12-20,4.203125
408887,LOW,1994-12-21,4.25
408888,LOW,1994-12-22,4.296875
408889,LOW,1994-12-23,4.359375
408890,LOW,1994-12-27,4.3125
408891,LOW,1994-12-28,4.25
408892,LOW,1994-12-29,4.328125
408893,LOW,1994-12-30,4.34375
408894,LOW,1995-01-03,4.28125
408895,LOW,1995-01-04,4.203125
408896,LOW,1995-01-05,4.203125
408897,LOW,1995-01-06,4.171875
408898,LOW,1995-01-09,4.234375
408899,LOW,1995-01-10,4.375
408900,LOW,1995-01-11,4.609375
408901,LOW,1995-01-12,4.578125
408902,LOW,1995-01-13,4.546875
408903,LOW,1995-01-16,4.640625
408904,LOW,1995-01-17,4.703125
408905,LOW,1995-01-18,4.703125
408906,LOW,1995-01-19,4.546875
408907,LOW,1995-01-20,4.578125
408908,LOW,1995-01-23,4.625
408909,LOW,1995-01-24,4.640625
408910,LOW,1995-01-25,4.71875
408911,LOW,1995-01-26,4.65625
408912,LOW,1995-01-27,4.71875
408913,LOW,1995-01-30,4.703125
408914,LOW,1995-01-31,4.59375
408915,LOW,1995-02-01,4.71875
408916,LOW,1995-02-02,4.8125
408917,LOW,1995-02-03,4.8125
408918,LOW,1995-02-06,4.765625
408919,LOW,1995-02-07,4.765625
408920,LOW,1995-02-08,4.84375
408921,LOW,1995-02-09,4.734375
408922,LOW,1995-02-10,4.78125
408923,LOW,1995-02-13,4.65625
408924,LOW,1995-02-14,4.4375
408925,LOW,1995-02-15,4.5
408926,LOW,1995-02-16,4.4375
408927,LOW,1995-02-17,4.421875
408928,LOW,1995-02-21,4.3125
408929,LOW,1995-02-22,4.453125
408930,LOW,1995-02-23,4.515625
408931,LOW,1995-02-24,4.484375
408932,LOW,1995-02-27,4.375
408933,LOW,1995-02-28,4.203125
408934,LOW,1995-03-01,4.21875
408935,LOW,1995-03-02,4.015625
408936,LOW,1995-03-03,4.03125
408937,LOW,1995-03-06,4.046875
408938,LOW,1995-03-07,4.046875
408939,LOW,1995-03-08,4.046875
408940,LOW,1995-03-09,4.0625
408941,LOW,1995-03-10,4.03125
408942,LOW,1995-03-13,4.125
408943,LOW,1995-03-14,4.125
408944,LOW,1995-03-15,4.125
408945,LOW,1995-03-16,4.140625
408946,LOW,1995-03-17,4.1875
408947,LOW,1995-03-20,4.25
408948,LOW,1995-03-21,4.265625
408949,LOW,1995-03-22,4.28125
408950,LOW,1995-03-23,4.171875
408951,LOW,1995-03-24,4.140625
408952,LOW,1995-03-27,4.203125
408953,LOW,1995-03-28,4.21875
408954,LOW,1995-03-29,4.21875
408955,LOW,1995-03-30,4.28125
408956,LOW,1995-03-31,4.3125
408957,LOW,1995-04-03,4.46875
408958,LOW,1995-04-04,4.421875
408959,LOW,1995-04-05,4.390625
408960,LOW,1995-04-06,4.359375
408961,LOW,1995-04-07,4.296875
408962,LOW,1995-04-10,4.203125
408963,LOW,1995-04-11,4.0
408964,LOW,1995-04-12,4.0
408965,LOW,1995-04-13,4.0
408966,LOW,1995-04-17,4.046875
408967,LOW,1995-04-18,4.0
408968,LOW,1995-04-19,3.90625
408969,LOW,1995-04-20,3.96875
408970,LOW,1995-04-21,3.921875
408971,LOW,1995-04-24,3.53125
408972,LOW,1995-04-25,3.53125
408973,LOW,1995-04-26,3.484375
408974,LOW,1995-04-27,3.5625
408975,LOW,1995-04-28,3.609375
408976,LOW,1995-05-01,3.46875
408977,LOW,1995-05-02,3.4375
408978,LOW,1995-05-03,3.4375
408979,LOW,1995-05-04,3.3125
408980,LOW,1995-05-05,3.328125
408981,LOW,1995-05-08,3.40625
408982,LOW,1995-05-09,3.640625
408983,LOW,1995-05-10,3.671875
408984,LOW,1995-05-11,3.734375
408985,LOW,1995-05-12,3.734375
408986,LOW,1995-05-15,3.734375
408987,LOW,1995-05-16,3.625
408988,LOW,1995-05-17,3.578125
408989,LOW,1995-05-18,3.578125
408990,LOW,1995-05-19,3.546875
408991,LOW,1995-05-22,3.53125
408992,LOW,1995-05-23,3.53125
408993,LOW,1995-05-24,3.484375
408994,LOW,1995-05-25,3.4375
408995,LOW,1995-05-26,3.375
408996,LOW,1995-05-30,3.359375
408997,LOW,1995-05-31,3.390625
408998,LOW,1995-06-01,3.40625
408999,LOW,1995-06-02,3.40625
409000,LOW,1995-06-05,3.34375
409001,LOW,1995-06-06,3.390625
409002,LOW,1995-06-07,3.421875
409003,LOW,1995-06-08,3.515625
409004,LOW,1995-06-09,3.59375
409005,LOW,1995-06-12,3.625
409006,LOW,1995-06-13,3.671875
409007,LOW,1995-06-14,3.640625
409008,LOW,1995-06-15,3.609375
409009,LOW,1995-06-16,3.625
409010,LOW,1995-06-19,3.578125
409011,LOW,1995-06-20,3.546875
409012,LOW,1995-06-21,3.578125
409013,LOW,1995-06-22,3.6875
409014,LOW,1995-06-23,3.6875
409015,LOW,1995-06-26,3.625
409016,LOW,1995-06-27,3.5625
409017,LOW,1995-06-28,3.59375
409018,LOW,1995-06-29,3.6875
409019,LOW,1995-06-30,3.734375
409020,LOW,1995-07-03,3.796875
409021,LOW,1995-07-05,3.9375
409022,LOW,1995-07-06,4.125
409023,LOW,1995-07-07,4.265625
409024,LOW,1995-07-10,4.1875
409025,LOW,1995-07-11,4.203125
409026,LOW,1995-07-12,4.203125
409027,LOW,1995-07-13,4.5
409028,LOW,1995-07-14,4.484375
409029,LOW,1995-07-17,4.46875
409030,LOW,1995-07-18,4.515625
409031,LOW,1995-07-19,4.375
409032,LOW,1995-07-20,4.359375
409033,LOW,1995-07-21,4.265625
409034,LOW,1995-07-24,4.359375
409035,LOW,1995-07-25,4.5
409036,LOW,1995-07-26,4.546875
409037,LOW,1995-07-27,4.59375
409038,LOW,1995-07-28,4.59375
409039,LOW,1995-07-31,4.609375
409040,LOW,1995-08-01,4.515625
409041,LOW,1995-08-02,4.46875
409042,LOW,1995-08-03,4.390625
409043,LOW,1995-08-04,4.46875
409044,LOW,1995-08-07,4.359375
409045,LOW,1995-08-08,4.296875
409046,LOW,1995-08-09,4.390625
409047,LOW,1995-08-10,4.328125
409048,LOW,1995-08-11,4.328125
409049,LOW,1995-08-14,4.453125
409050,LOW,1995-08-15,4.53125
409051,LOW,1995-08-16,4.671875
409052,LOW,1995-08-17,4.65625
409053,LOW,1995-08-18,4.71875
409054,LOW,1995-08-21,4.6875
409055,LOW,1995-08-22,4.578125
409056,LOW,1995-08-23,4.4375
409057,LOW,1995-08-24,4.453125
409058,LOW,1995-08-25,4.453125
409059,LOW,1995-08-28,4.3125
409060,LOW,1995-08-29,4.28125
409061,LOW,1995-08-30,4.359375
409062,LOW,1995-08-31,4.15625
409063,LOW,1995-09-01,4.1875
409064,LOW,1995-09-05,4.15625
409065,LOW,1995-09-06,4.203125
409066,LOW,1995-09-07,4.21875
409067,LOW,1995-09-08,4.28125
409068,LOW,1995-09-11,4.171875
409069,LOW,1995-09-12,4.171875
409070,LOW,1995-09-13,4.09375
409071,LOW,1995-09-14,3.96875
409072,LOW,1995-09-15,4.015625
409073,LOW,1995-09-18,4.078125
409074,LOW,1995-09-19,4.078125
409075,LOW,1995-09-20,3.9375
409076,LOW,1995-09-21,3.890625
409077,LOW,1995-09-22,3.84375
409078,LOW,1995-09-25,3.796875
409079,LOW,1995-09-26,3.75
409080,LOW,1995-09-27,3.796875
409081,LOW,1995-09-28,3.75
409082,LOW,1995-09-29,3.75
409083,LOW,1995-10-02,3.6875
409084,LOW,1995-10-03,3.6875
409085,LOW,1995-10-04,3.671875
409086,LOW,1995-10-05,3.625
409087,LOW,1995-10-06,3.6875
409088,LOW,1995-10-09,3.625
409089,LOW,1995-10-10,3.5625
409090,LOW,1995-10-11,3.640625
409091,LOW,1995-10-12,3.671875
409092,LOW,1995-10-13,3.703125
409093,LOW,1995-10-16,3.640625
409094,LOW,1995-10-17,3.46875
409095,LOW,1995-10-18,3.5
409096,LOW,1995-10-19,3.375
409097,LOW,1995-10-20,3.359375
409098,LOW,1995-10-23,3.375
409099,LOW,1995-10-24,3.328125
409100,LOW,1995-10-25,3.328125
409101,LOW,1995-10-26,3.3125
409102,LOW,1995-10-27,3.3125
409103,LOW,1995-10-30,3.375
409104,LOW,1995-10-31,3.375
409105,LOW,1995-11-01,3.53125
409106,LOW,1995-11-02,3.765625
409107,LOW,1995-11-03,3.796875
409108,LOW,1995-11-06,3.796875
409109,LOW,1995-11-07,3.703125
409110,LOW,1995-11-08,3.796875
409111,LOW,1995-11-09,3.828125
409112,LOW,1995-11-10,3.84375
409113,LOW,1995-11-13,3.828125
409114,LOW,1995-11-14,3.875
409115,LOW,1995-11-15,3.859375
409116,LOW,1995-11-16,3.890625
409117,LOW,1995-11-17,3.984375
409118,LOW,1995-11-20,3.890625
409119,LOW,1995-11-21,3.890625
409120,LOW,1995-11-22,3.96875
409121,LOW,1995-11-24,3.984375
409122,LOW,1995-11-27,4.078125
409123,LOW,1995-11-28,4.046875
409124,LOW,1995-11-29,4.09375
409125,LOW,1995-11-30,3.9375
409126,LOW,1995-12-01,3.828125
409127,LOW,1995-12-04,3.84375
409128,LOW,1995-12-05,4.03125
409129,LOW,1995-12-06,4.078125
409130,LOW,1995-12-07,4.015625
409131,LOW,1995-12-08,4.03125
409132,LOW,1995-12-11,4.109375
409133,LOW,1995-12-12,4.09375
409134,LOW,1995-12-13,4.03125
409135,LOW,1995-12-14,4.0625
409136,LOW,1995-12-15,4.03125
409137,LOW,1995-12-18,3.953125
409138,LOW,1995-12-19,4.09375
409139,LOW,1995-12-20,4.203125
409140,LOW,1995-12-21,4.25
409141,LOW,1995-12-22,4.1875
409142,LOW,1995-12-26,4.15625
409143,LOW,1995-12-27,4.171875
409144,LOW,1995-12-28,4.171875
409145,LOW,1995-12-29,4.1875
409146,LOW,1996-01-02,4.234375
409147,LOW,1996-01-03,4.296875
409148,LOW,1996-01-04,4.328125
409149,LOW,1996-01-05,3.9375
409150,LOW,1996-01-08,3.6875
409151,LOW,1996-01-09,3.765625
409152,LOW,1996-01-10,3.8125
409153,LOW,1996-01-11,3.828125
409154,LOW,1996-01-12,3.703125
409155,LOW,1996-01-15,3.71875
409156,LOW,1996-01-16,3.765625
409157,LOW,1996-01-17,3.6875
409158,LOW,1996-01-18,3.625
409159,LOW,1996-01-19,3.625
409160,LOW,1996-01-22,3.65625
409161,LOW,1996-01-23,3.671875
409162,LOW,1996-01-24,3.75
409163,LOW,1996-01-25,3.6875
409164,LOW,1996-01-26,3.6875
409165,LOW,1996-01-29,3.703125
409166,LOW,1996-01-30,3.78125
409167,LOW,1996-01-31,3.890625
409168,LOW,1996-02-01,3.828125
409169,LOW,1996-02-02,3.796875
409170,LOW,1996-02-05,3.828125
409171,LOW,1996-02-06,3.828125
409172,LOW,1996-02-07,3.828125
409173,LOW,1996-02-08,3.921875
409174,LOW,1996-02-09,3.90625
409175,LOW,1996-02-12,4.03125
409176,LOW,1996-02-13,4.078125
409177,LOW,1996-02-14,4.1875
409178,LOW,1996-02-15,4.171875
409179,LOW,1996-02-16,4.09375
409180,LOW,1996-02-20,4.0
409181,LOW,1996-02-21,4.0625
409182,LOW,1996-02-22,4.21875
409183,LOW,1996-02-23,4.25
409184,LOW,1996-02-26,4.03125
409185,LOW,1996-02-27,3.984375
409186,LOW,1996-02-28,4.0
409187,LOW,1996-02-29,3.875
409188,LOW,1996-03-01,4.0
409189,LOW,1996-03-04,4.375
409190,LOW,1996-03-05,4.328125
409191,LOW,1996-03-06,4.375
409192,LOW,1996-03-07,4.53125
409193,LOW,1996-03-08,4.40625
409194,LOW,1996-03-11,4.421875
409195,LOW,1996-03-12,4.390625
409196,LOW,1996-03-13,4.390625
409197,LOW,1996-03-14,4.421875
409198,LOW,1996-03-15,4.40625
409199,LOW,1996-03-18,4.4375
409200,LOW,1996-03-19,4.453125
409201,LOW,1996-03-20,4.390625
409202,LOW,1996-03-21,4.484375
409203,LOW,1996-03-22,4.5
409204,LOW,1996-03-25,4.4375
409205,LOW,1996-03-26,4.4375
409206,LOW,1996-03-27,4.375
409207,LOW,1996-03-28,4.40625
409208,LOW,1996-03-29,4.46875
409209,LOW,1996-04-01,4.53125
409210,LOW,1996-04-02,4.453125
409211,LOW,1996-04-03,4.53125
409212,LOW,1996-04-04,4.453125
409213,LOW,1996-04-08,4.234375
409214,LOW,1996-04-09,4.25
409215,LOW,1996-04-10,4.171875
409216,LOW,1996-04-11,3.75
409217,LOW,1996-04-12,3.859375
409218,LOW,1996-04-15,3.875
409219,LOW,1996-04-16,3.796875
409220,LOW,1996-04-17,3.75
409221,LOW,1996-04-18,3.703125
409222,LOW,1996-04-19,3.75
409223,LOW,1996-04-22,3.75
409224,LOW,1996-04-23,3.796875
409225,LOW,1996-04-24,3.78125
409226,LOW,1996-04-25,3.875
409227,LOW,1996-04-26,4.03125
409228,LOW,1996-04-29,4.015625
409229,LOW,1996-04-30,4.046875
409230,LOW,1996-05-01,4.1875
409231,LOW,1996-05-02,4.03125
409232,LOW,1996-05-03,4.046875
409233,LOW,1996-05-06,4.0
409234,LOW,1996-05-07,4.109375
409235,LOW,1996-05-08,4.0625
409236,LOW,1996-05-09,4.078125
409237,LOW,1996-05-10,4.109375
409238,LOW,1996-05-13,4.15625
409239,LOW,1996-05-14,4.390625
409240,LOW,1996-05-15,4.25
409241,LOW,1996-05-16,4.296875
409242,LOW,1996-05-17,4.296875
409243,LOW,1996-05-20,4.359375
409244,LOW,1996-05-21,4.46875
409245,LOW,1996-05-22,4.453125
409246,LOW,1996-05-23,4.4375
409247,LOW,1996-05-24,4.328125
409248,LOW,1996-05-28,4.4375
409249,LOW,1996-05-29,4.390625
409250,LOW,1996-05-30,4.328125
409251,LOW,1996-05-31,4.28125
409252,LOW,1996-06-03,4.375
409253,LOW,1996-06-04,4.6875
409254,LOW,1996-06-05,4.84375
409255,LOW,1996-06-06,4.734375
409256,LOW,1996-06-07,4.703125
409257,LOW,1996-06-10,4.765625
409258,LOW,1996-06-11,4.765625
409259,LOW,1996-06-12,4.640625
409260,LOW,1996-06-13,4.625
409261,LOW,1996-06-14,4.578125
409262,LOW,1996-06-17,4.5
409263,LOW,1996-06-18,4.4375
409264,LOW,1996-06-19,4.5625
409265,LOW,1996-06-20,4.671875
409266,LOW,1996-06-21,4.59375
409267,LOW,1996-06-24,4.625
409268,LOW,1996-06-25,4.671875
409269,LOW,1996-06-26,4.5
409270,LOW,1996-06-27,4.59375
409271,LOW,1996-06-28,4.515625
409272,LOW,1996-07-01,4.4375
409273,LOW,1996-07-02,4.609375
409274,LOW,1996-07-03,4.640625
409275,LOW,1996-07-05,4.4375
409276,LOW,1996-07-08,4.234375
409277,LOW,1996-07-09,4.34375
409278,LOW,1996-07-10,4.3125
409279,LOW,1996-07-11,4.203125
409280,LOW,1996-07-12,4.140625
409281,LOW,1996-07-15,3.9375
409282,LOW,1996-07-16,3.796875
409283,LOW,1996-07-17,4.109375
409284,LOW,1996-07-18,4.28125
409285,LOW,1996-07-19,4.1875
409286,LOW,1996-07-22,4.046875
409287,LOW,1996-07-23,3.9375
409288,LOW,1996-07-24,3.859375
409289,LOW,1996-07-25,3.8125
409290,LOW,1996-07-26,3.859375
409291,LOW,1996-07-29,3.953125
409292,LOW,1996-07-30,4.125
409293,LOW,1996-07-31,4.078125
409294,LOW,1996-08-01,4.140625
409295,LOW,1996-08-02,4.34375
409296,LOW,1996-08-05,4.265625
409297,LOW,1996-08-06,4.28125
409298,LOW,1996-08-07,4.34375
409299,LOW,1996-08-08,4.46875
409300,LOW,1996-08-09,4.640625
409301,LOW,1996-08-12,4.703125
409302,LOW,1996-08-13,4.703125
409303,LOW,1996-08-14,4.6875
409304,LOW,1996-08-15,4.71875
409305,LOW,1996-08-16,4.71875
409306,LOW,1996-08-19,4.734375
409307,LOW,1996-08-20,4.625
409308,LOW,1996-08-21,4.5625
409309,LOW,1996-08-22,4.671875
409310,LOW,1996-08-23,4.59375
409311,LOW,1996-08-26,4.546875
409312,LOW,1996-08-27,4.6875
409313,LOW,1996-08-28,4.703125
409314,LOW,1996-08-29,4.59375
409315,LOW,1996-08-30,4.515625
409316,LOW,1996-09-03,4.5
409317,LOW,1996-09-04,4.609375
409318,LOW,1996-09-05,4.71875
409319,LOW,1996-09-06,4.859375
409320,LOW,1996-09-09,4.953125
409321,LOW,1996-09-10,4.921875
409322,LOW,1996-09-11,4.96875
409323,LOW,1996-09-12,5.0625
409324,LOW,1996-09-13,5.046875
409325,LOW,1996-09-16,5.109375
409326,LOW,1996-09-17,5.0625
409327,LOW,1996-09-18,5.0625
409328,LOW,1996-09-19,5.15625
409329,LOW,1996-09-20,5.1875
409330,LOW,1996-09-23,5.171875
409331,LOW,1996-09-24,5.21875
409332,LOW,1996-09-25,5.109375
409333,LOW,1996-09-26,5.1875
409334,LOW,1996-09-27,5.09375
409335,LOW,1996-09-30,5.109375
409336,LOW,1996-10-01,5.3125
409337,LOW,1996-10-02,5.28125
409338,LOW,1996-10-03,5.1875
409339,LOW,1996-10-04,5.296875
409340,LOW,1996-10-07,5.234375
409341,LOW,1996-10-08,5.296875
409342,LOW,1996-10-09,5.375
409343,LOW,1996-10-10,5.34375
409344,LOW,1996-10-11,5.25
409345,LOW,1996-10-14,5.28125
409346,LOW,1996-10-15,5.15625
409347,LOW,1996-10-16,5.109375
409348,LOW,1996-10-17,5.09375
409349,LOW,1996-10-18,5.203125
409350,LOW,1996-10-21,5.15625
409351,LOW,1996-10-22,5.015625
409352,LOW,1996-10-23,5.078125
409353,LOW,1996-10-24,5.078125
409354,LOW,1996-10-25,5.0
409355,LOW,1996-10-28,4.9375
409356,LOW,1996-10-29,4.96875
409357,LOW,1996-10-30,4.921875
409358,LOW,1996-10-31,5.015625
409359,LOW,1996-11-01,5.0625
409360,LOW,1996-11-04,5.0625
409361,LOW,1996-11-05,5.203125
409362,LOW,1996-11-06,5.421875
409363,LOW,1996-11-07,4.9375
409364,LOW,1996-11-08,5.046875
409365,LOW,1996-11-11,4.921875
409366,LOW,1996-11-12,4.765625
409367,LOW,1996-11-13,4.765625
409368,LOW,1996-11-14,4.8125
409369,LOW,1996-11-15,4.75
409370,LOW,1996-11-18,4.84375
409371,LOW,1996-11-19,4.859375
409372,LOW,1996-11-20,4.90625
409373,LOW,1996-11-21,5.0
409374,LOW,1996-11-22,4.90625
409375,LOW,1996-11-25,5.0
409376,LOW,1996-11-26,5.109375
409377,LOW,1996-11-27,5.109375
409378,LOW,1996-11-29,5.078125
409379,LOW,1996-12-02,5.078125
409380,LOW,1996-12-03,4.953125
409381,LOW,1996-12-04,4.9375
409382,LOW,1996-12-05,4.90625
409383,LOW,1996-12-06,4.890625
409384,LOW,1996-12-09,4.9375
409385,LOW,1996-12-10,4.921875
409386,LOW,1996-12-11,4.859375
409387,LOW,1996-12-12,4.75
409388,LOW,1996-12-13,4.765625
409389,LOW,1996-12-16,4.625
409390,LOW,1996-12-17,4.671875
409391,LOW,1996-12-18,4.75
409392,LOW,1996-12-19,4.6875
409393,LOW,1996-12-20,4.734375
409394,LOW,1996-12-23,4.640625
409395,LOW,1996-12-24,4.65625
409396,LOW,1996-12-26,4.625
409397,LOW,1996-12-27,4.640625
409398,LOW,1996-12-30,4.609375
409399,LOW,1996-12-31,4.453125
409400,LOW,1997-01-02,4.375
409401,LOW,1997-01-03,4.390625
409402,LOW,1997-01-06,4.109375
409403,LOW,1997-01-07,4.109375
409404,LOW,1997-01-08,4.0625
409405,LOW,1997-01-09,4.171875
409406,LOW,1997-01-10,4.515625
409407,LOW,1997-01-13,4.421875
409408,LOW,1997-01-14,4.5625
409409,LOW,1997-01-15,4.375
409410,LOW,1997-01-16,4.390625
409411,LOW,1997-01-17,4.375
409412,LOW,1997-01-20,4.328125
409413,LOW,1997-01-21,4.40625
409414,LOW,1997-01-22,4.390625
409415,LOW,1997-01-23,4.234375
409416,LOW,1997-01-24,4.109375
409417,LOW,1997-01-27,4.015625
409418,LOW,1997-01-28,4.015625
409419,LOW,1997-01-29,4.03125
409420,LOW,1997-01-30,4.171875
409421,LOW,1997-01-31,4.140625
409422,LOW,1997-02-03,4.125
409423,LOW,1997-02-04,4.125
409424,LOW,1997-02-05,4.046875
409425,LOW,1997-02-06,4.15625
409426,LOW,1997-02-07,4.15625
409427,LOW,1997-02-10,4.109375
409428,LOW,1997-02-11,4.078125
409429,LOW,1997-02-12,4.140625
409430,LOW,1997-02-13,4.15625
409431,LOW,1997-02-14,4.1875
409432,LOW,1997-02-18,4.28125
409433,LOW,1997-02-19,4.09375
409434,LOW,1997-02-20,4.0625
409435,LOW,1997-02-21,4.140625
409436,LOW,1997-02-24,4.296875
409437,LOW,1997-02-25,4.5
409438,LOW,1997-02-26,4.65625
409439,LOW,1997-02-27,4.484375
409440,LOW,1997-02-28,4.5625
409441,LOW,1997-03-03,4.5625
409442,LOW,1997-03-04,4.578125
409443,LOW,1997-03-05,4.71875
409444,LOW,1997-03-06,4.796875
409445,LOW,1997-03-07,4.8125
409446,LOW,1997-03-10,4.703125
409447,LOW,1997-03-11,4.640625
409448,LOW,1997-03-12,4.625
409449,LOW,1997-03-13,4.703125
409450,LOW,1997-03-14,4.875
409451,LOW,1997-03-17,4.765625
409452,LOW,1997-03-18,4.8125
409453,LOW,1997-03-19,4.765625
409454,LOW,1997-03-20,4.78125
409455,LOW,1997-03-21,4.875
409456,LOW,1997-03-24,4.953125
409457,LOW,1997-03-25,4.953125
409458,LOW,1997-03-26,4.8125
409459,LOW,1997-03-27,4.671875
409460,LOW,1997-03-31,4.671875
409461,LOW,1997-04-01,4.609375
409462,LOW,1997-04-02,4.59375
409463,LOW,1997-04-03,4.59375
409464,LOW,1997-04-04,4.671875
409465,LOW,1997-04-07,4.78125
409466,LOW,1997-04-08,4.84375
409467,LOW,1997-04-09,4.921875
409468,LOW,1997-04-10,4.796875
409469,LOW,1997-04-11,4.59375
409470,LOW,1997-04-14,4.6875
409471,LOW,1997-04-15,4.828125
409472,LOW,1997-04-16,4.859375
409473,LOW,1997-04-17,4.703125
409474,LOW,1997-04-18,4.703125
409475,LOW,1997-04-21,4.625
409476,LOW,1997-04-22,4.65625
409477,LOW,1997-04-23,4.640625
409478,LOW,1997-04-24,4.640625
409479,LOW,1997-04-25,4.578125
409480,LOW,1997-04-28,4.59375
409481,LOW,1997-04-29,4.734375
409482,LOW,1997-04-30,4.75
409483,LOW,1997-05-01,4.640625
409484,LOW,1997-05-02,4.6875
409485,LOW,1997-05-05,4.859375
409486,LOW,1997-05-06,4.78125
409487,LOW,1997-05-07,4.75
409488,LOW,1997-05-08,4.765625
409489,LOW,1997-05-09,4.84375
409490,LOW,1997-05-12,4.859375
409491,LOW,1997-05-13,4.8125
409492,LOW,1997-05-14,4.78125
409493,LOW,1997-05-15,4.828125
409494,LOW,1997-05-16,4.875
409495,LOW,1997-05-19,4.84375
409496,LOW,1997-05-20,4.84375
409497,LOW,1997-05-21,4.890625
409498,LOW,1997-05-22,4.84375
409499,LOW,1997-05-23,4.875
409500,LOW,1997-05-27,4.875
409501,LOW,1997-05-28,4.875
409502,LOW,1997-05-29,4.921875
409503,LOW,1997-05-30,4.921875
409504,LOW,1997-06-02,4.921875
409505,LOW,1997-06-03,4.796875
409506,LOW,1997-06-04,4.78125
409507,LOW,1997-06-05,4.71875
409508,LOW,1997-06-06,4.75
409509,LOW,1997-06-09,4.78125
409510,LOW,1997-06-10,4.828125
409511,LOW,1997-06-11,4.8125
409512,LOW,1997-06-12,4.84375
409513,LOW,1997-06-13,4.890625
409514,LOW,1997-06-16,4.984375
409515,LOW,1997-06-17,4.84375
409516,LOW,1997-06-18,4.8125
409517,LOW,1997-06-19,4.78125
409518,LOW,1997-06-20,4.71875
409519,LOW,1997-06-23,4.515625
409520,LOW,1997-06-24,4.617187976837158
409521,LOW,1997-06-25,4.640625
409522,LOW,1997-06-26,4.648437976837158
409523,LOW,1997-06-27,4.710937976837158
409524,LOW,1997-06-30,4.640625
409525,LOW,1997-07-01,4.6875
409526,LOW,1997-07-02,4.75
409527,LOW,1997-07-03,4.757812976837158
409528,LOW,1997-07-07,4.84375
409529,LOW,1997-07-08,4.820312976837158
409530,LOW,1997-07-09,4.789062976837158
409531,LOW,1997-07-10,4.375
409532,LOW,1997-07-11,4.421875
409533,LOW,1997-07-14,4.273437976837158
409534,LOW,1997-07-15,4.320312976837158
409535,LOW,1997-07-16,4.476562976837158
409536,LOW,1997-07-17,4.4375
409537,LOW,1997-07-18,4.460937976837158
409538,LOW,1997-07-21,4.429687976837158
409539,LOW,1997-07-22,4.46875
409540,LOW,1997-07-23,4.53125
409541,LOW,1997-07-24,4.632812976837158
409542,LOW,1997-07-25,4.710937976837158
409543,LOW,1997-07-28,4.679687976837158
409544,LOW,1997-07-29,4.640625
409545,LOW,1997-07-30,4.625
409546,LOW,1997-07-31,4.703125
409547,LOW,1997-08-01,4.625
409548,LOW,1997-08-04,4.65625
409549,LOW,1997-08-05,4.695312976837158
409550,LOW,1997-08-06,4.71875
409551,LOW,1997-08-07,4.71875
409552,LOW,1997-08-08,4.617187976837158
409553,LOW,1997-08-11,4.625
409554,LOW,1997-08-12,4.601562976837158
409555,LOW,1997-08-13,4.5625
409556,LOW,1997-08-14,4.546875
409557,LOW,1997-08-15,4.523437976837158
409558,LOW,1997-08-18,4.453125
409559,LOW,1997-08-19,4.40625
409560,LOW,1997-08-20,4.398437976837158
409561,LOW,1997-08-21,4.359375
409562,LOW,1997-08-22,4.304687976837158
409563,LOW,1997-08-25,4.382812976837158
409564,LOW,1997-08-26,4.375
409565,LOW,1997-08-27,4.3125
409566,LOW,1997-08-28,4.320312976837158
409567,LOW,1997-08-29,4.320312976837158
409568,LOW,1997-09-02,4.421875
409569,LOW,1997-09-03,4.5625
409570,LOW,1997-09-04,4.585937976837158
409571,LOW,1997-09-05,4.648437976837158
409572,LOW,1997-09-08,4.75
409573,LOW,1997-09-09,4.765625
409574,LOW,1997-09-10,4.820312976837158
409575,LOW,1997-09-11,4.828125
409576,LOW,1997-09-12,4.929687976837158
409577,LOW,1997-09-15,4.898437976837158
409578,LOW,1997-09-16,4.945312976837158
409579,LOW,1997-09-17,4.929687976837158
409580,LOW,1997-09-18,5.0
409581,LOW,1997-09-19,4.984375
409582,LOW,1997-09-22,5.015625
409583,LOW,1997-09-23,4.828125
409584,LOW,1997-09-24,4.859375
409585,LOW,1997-09-25,4.8125
409586,LOW,1997-09-26,4.8125
409587,LOW,1997-09-29,4.953125
409588,LOW,1997-09-30,4.859375
409589,LOW,1997-10-01,4.835937976837158
409590,LOW,1997-10-02,4.875
409591,LOW,1997-10-03,4.867187976837158
409592,LOW,1997-10-06,4.804687976837158
409593,LOW,1997-10-07,4.8125
409594,LOW,1997-10-08,4.734375
409595,LOW,1997-10-09,4.9375
409596,LOW,1997-10-10,5.0
409597,LOW,1997-10-13,5.0625
409598,LOW,1997-10-14,5.28125
409599,LOW,1997-10-15,5.273437976837158
409600,LOW,1997-10-16,5.367187976837158
409601,LOW,1997-10-17,5.359375
409602,LOW,1997-10-20,5.328125
409603,LOW,1997-10-21,5.5
409604,LOW,1997-10-22,5.445312976837158
409605,LOW,1997-10-23,5.414062976837158
409606,LOW,1997-10-24,5.445312976837158
409607,LOW,1997-10-27,5.0
409608,LOW,1997-10-28,5.164062976837158
409609,LOW,1997-10-29,5.242187976837158
409610,LOW,1997-10-30,5.210937976837158
409611,LOW,1997-10-31,5.203125
409612,LOW,1997-11-03,5.335937976837158
409613,LOW,1997-11-04,5.320312976837158
409614,LOW,1997-11-05,5.34375
409615,LOW,1997-11-06,5.304687976837158
409616,LOW,1997-11-07,5.328125
409617,LOW,1997-11-10,5.289062976837158
409618,LOW,1997-11-11,5.25
409619,LOW,1997-11-12,5.382812976837158
409620,LOW,1997-11-13,5.484375
409621,LOW,1997-11-14,5.601562976837158
409622,LOW,1997-11-17,5.960937976837158
409623,LOW,1997-11-18,6.0
409624,LOW,1997-11-19,5.96875
409625,LOW,1997-11-20,6.007812976837158
409626,LOW,1997-11-21,6.117187976837158
409627,LOW,1997-11-24,5.9375
409628,LOW,1997-11-25,5.84375
409629,LOW,1997-11-26,5.742187976837158
409630,LOW,1997-11-28,5.742187976837158
409631,LOW,1997-12-01,5.90625
409632,LOW,1997-12-02,6.085937976837158
409633,LOW,1997-12-03,5.953125
409634,LOW,1997-12-04,6.070312976837158
409635,LOW,1997-12-05,5.914062976837158
409636,LOW,1997-12-08,5.84375
409637,LOW,1997-12-09,5.796875
409638,LOW,1997-12-10,5.742187976837158
409639,LOW,1997-12-11,5.695312976837158
409640,LOW,1997-12-12,5.664062976837158
409641,LOW,1997-12-15,5.8125
409642,LOW,1997-12-16,5.859375
409643,LOW,1997-12-17,5.929687976837158
409644,LOW,1997-12-18,5.84375
409645,LOW,1997-12-19,5.898437976837158
409646,LOW,1997-12-22,5.757812976837158
409647,LOW,1997-12-23,5.75
409648,LOW,1997-12-24,5.617187976837158
409649,LOW,1997-12-26,5.695312976837158
409650,LOW,1997-12-29,5.765625
409651,LOW,1997-12-30,5.914062976837158
409652,LOW,1997-12-31,5.960937976837158
409653,LOW,1998-01-02,5.921875
409654,LOW,1998-01-05,5.882812976837158
409655,LOW,1998-01-06,5.859375
409656,LOW,1998-01-07,5.734375
409657,LOW,1998-01-08,5.664062976837158
409658,LOW,1998-01-09,5.515625
409659,LOW,1998-01-12,5.5
409660,LOW,1998-01-13,5.640625
409661,LOW,1998-01-14,5.734375
409662,LOW,1998-01-15,5.65625
409663,LOW,1998-01-16,5.851562976837158
409664,LOW,1998-01-20,5.953125
409665,LOW,1998-01-21,5.984375
409666,LOW,1998-01-22,6.007812976837158
409667,LOW,1998-01-23,6.101562976837158
409668,LOW,1998-01-26,6.1875
409669,LOW,1998-01-27,6.257812976837158
409670,LOW,1998-01-28,6.242187976837158
409671,LOW,1998-01-29,6.296875
409672,LOW,1998-01-30,6.320312976837158
409673,LOW,1998-02-02,6.570312976837158
409674,LOW,1998-02-03,6.523437976837158
409675,LOW,1998-02-04,6.46875
409676,LOW,1998-02-05,6.789062976837158
409677,LOW,1998-02-06,6.851562976837158
409678,LOW,1998-02-09,6.859375
409679,LOW,1998-02-10,6.929687976837158
409680,LOW,1998-02-11,6.734375
409681,LOW,1998-02-12,7.085937976837158
409682,LOW,1998-02-13,7.0625
409683,LOW,1998-02-17,7.0
409684,LOW,1998-02-18,7.046875
409685,LOW,1998-02-19,7.0
409686,LOW,1998-02-20,7.039062976837158
409687,LOW,1998-02-23,7.382812976837158
409688,LOW,1998-02-24,7.25
409689,LOW,1998-02-25,7.53125
409690,LOW,1998-02-26,7.460937976837158
409691,LOW,1998-02-27,7.304687976837158
409692,LOW,1998-03-02,7.625
409693,LOW,1998-03-03,7.71875
409694,LOW,1998-03-04,7.6875
409695,LOW,1998-03-05,7.8125
409696,LOW,1998-03-06,8.125
409697,LOW,1998-03-09,8.34375
409698,LOW,1998-03-10,8.460938453674316
409699,LOW,1998-03-11,8.4375
409700,LOW,1998-03-12,8.6875
409701,LOW,1998-03-13,8.523438453674316
409702,LOW,1998-03-16,8.570313453674316
409703,LOW,1998-03-17,8.679688453674316
409704,LOW,1998-03-18,8.523438453674316
409705,LOW,1998-03-19,8.632813453674316
409706,LOW,1998-03-20,8.867188453674316
409707,LOW,1998-03-23,8.703125
409708,LOW,1998-03-24,8.75
409709,LOW,1998-03-25,8.921875
409710,LOW,1998-03-26,9.054688453674316
409711,LOW,1998-03-27,8.859375
409712,LOW,1998-03-30,8.773438453674316
409713,LOW,1998-03-31,8.773438453674316
409714,LOW,1998-04-01,8.671875
409715,LOW,1998-04-02,8.570313453674316
409716,LOW,1998-04-03,8.71875
409717,LOW,1998-04-06,8.445313453674316
409718,LOW,1998-04-07,8.265625
409719,LOW,1998-04-08,8.1875
409720,LOW,1998-04-09,8.460938453674316
409721,LOW,1998-04-13,8.695313453674316
409722,LOW,1998-04-14,8.476563453674316
409723,LOW,1998-04-15,8.539063453674316
409724,LOW,1998-04-16,8.390625
409725,LOW,1998-04-17,8.476563453674316
409726,LOW,1998-04-20,8.476563453674316
409727,LOW,1998-04-21,8.59375
409728,LOW,1998-04-22,8.875
409729,LOW,1998-04-23,8.726563453674316
409730,LOW,1998-04-24,8.5625
409731,LOW,1998-04-27,8.242188453674316
409732,LOW,1998-04-28,8.140625
409733,LOW,1998-04-29,8.28125
409734,LOW,1998-04-30,8.742188453674316
409735,LOW,1998-05-01,8.695313453674316
409736,LOW,1998-05-04,8.664063453674316
409737,LOW,1998-05-05,8.625
409738,LOW,1998-05-06,8.734375
409739,LOW,1998-05-07,8.578125
409740,LOW,1998-05-08,8.46875
409741,LOW,1998-05-11,8.65625
409742,LOW,1998-05-12,8.8125
409743,LOW,1998-05-13,9.09375
409744,LOW,1998-05-14,9.054688453674316
409745,LOW,1998-05-15,9.304688453674316
409746,LOW,1998-05-18,9.046875
409747,LOW,1998-05-19,9.28125
409748,LOW,1998-05-20,9.265625
409749,LOW,1998-05-21,9.492188453674316
409750,LOW,1998-05-22,9.585938453674316
409751,LOW,1998-05-26,9.796875
409752,LOW,1998-05-27,9.679688453674316
409753,LOW,1998-05-28,9.71875
409754,LOW,1998-05-29,9.898438453674316
409755,LOW,1998-06-01,9.992188453674316
409756,LOW,1998-06-02,9.742188453674316
409757,LOW,1998-06-03,9.75
409758,LOW,1998-06-04,9.851563453674316
409759,LOW,1998-06-05,10.203125
409760,LOW,1998-06-08,10.289063453674316
409761,LOW,1998-06-09,10.445313453674316
409762,LOW,1998-06-10,10.4375
409763,LOW,1998-06-11,10.375
409764,LOW,1998-06-12,10.25
409765,LOW,1998-06-15,9.90625
409766,LOW,1998-06-16,10.0625
409767,LOW,1998-06-17,10.25
409768,LOW,1998-06-18,10.476563453674316
409769,LOW,1998-06-19,10.210938453674316
409770,LOW,1998-06-22,10.53125
409771,LOW,1998-06-23,10.460938453674316
409772,LOW,1998-06-24,10.65625
409773,LOW,1998-06-25,10.460938453674316
409774,LOW,1998-06-26,10.460938453674316
409775,LOW,1998-06-29,10.453125
409776,LOW,1998-06-30,10.140625
409777,LOW,1998-07-01,10.5
409778,LOW,1998-07-02,10.46875
409779,LOW,1998-07-06,11.0
409780,LOW,1998-07-07,11.15625
409781,LOW,1998-07-08,11.28125
409782,LOW,1998-07-09,10.75
409783,LOW,1998-07-10,10.546875
409784,LOW,1998-07-13,10.484375
409785,LOW,1998-07-14,10.609375
409786,LOW,1998-07-15,10.265625
409787,LOW,1998-07-16,10.453125
409788,LOW,1998-07-17,10.453125
409789,LOW,1998-07-20,10.40625
409790,LOW,1998-07-21,9.90625
409791,LOW,1998-07-22,10.25
409792,LOW,1998-07-23,9.59375
409793,LOW,1998-07-24,9.609375
409794,LOW,1998-07-27,9.5625
409795,LOW,1998-07-28,9.140625
409796,LOW,1998-07-29,9.3125
409797,LOW,1998-07-30,9.75
409798,LOW,1998-07-31,9.625
409799,LOW,1998-08-03,9.4375
409800,LOW,1998-08-04,8.828125
409801,LOW,1998-08-05,8.75
409802,LOW,1998-08-06,9.578125
409803,LOW,1998-08-07,9.765625
409804,LOW,1998-08-10,9.640625
409805,LOW,1998-08-11,9.203125
409806,LOW,1998-08-12,9.546875
409807,LOW,1998-08-13,9.59375
409808,LOW,1998-08-14,9.421875
409809,LOW,1998-08-17,9.734375
409810,LOW,1998-08-18,10.03125
409811,LOW,1998-08-19,9.890625
409812,LOW,1998-08-20,9.875
409813,LOW,1998-08-21,9.875
409814,LOW,1998-08-24,10.1875
409815,LOW,1998-08-25,10.5625
409816,LOW,1998-08-26,10.453125
409817,LOW,1998-08-27,9.90625
409818,LOW,1998-08-28,9.65625
409819,LOW,1998-08-31,8.765625
409820,LOW,1998-09-01,9.4375
409821,LOW,1998-09-02,8.921875
409822,LOW,1998-09-03,8.75
409823,LOW,1998-09-04,8.046875
409824,LOW,1998-09-08,8.75
409825,LOW,1998-09-09,8.75
409826,LOW,1998-09-10,8.5625
409827,LOW,1998-09-11,9.21875
409828,LOW,1998-09-14,9.296875
409829,LOW,1998-09-15,9.296875
409830,LOW,1998-09-16,9.453125
409831,LOW,1998-09-17,9.234375
409832,LOW,1998-09-18,9.203125
409833,LOW,1998-09-21,9.25
409834,LOW,1998-09-22,9.375
409835,LOW,1998-09-23,9.53125
409836,LOW,1998-09-24,8.609375
409837,LOW,1998-09-25,8.734375
409838,LOW,1998-09-28,8.375
409839,LOW,1998-09-29,8.140625
409840,LOW,1998-09-30,7.953125
409841,LOW,1998-10-01,7.65625
409842,LOW,1998-10-02,7.46875
409843,LOW,1998-10-05,7.03125
409844,LOW,1998-10-06,7.0625
409845,LOW,1998-10-07,6.921875
409846,LOW,1998-10-08,6.234375
409847,LOW,1998-10-09,6.625
409848,LOW,1998-10-12,7.15625
409849,LOW,1998-10-13,7.4375
409850,LOW,1998-10-14,7.984375
409851,LOW,1998-10-15,8.21875
409852,LOW,1998-10-16,7.96875
409853,LOW,1998-10-19,8.28125
409854,LOW,1998-10-20,8.6875
409855,LOW,1998-10-21,8.515625
409856,LOW,1998-10-22,8.625
409857,LOW,1998-10-23,8.359375
409858,LOW,1998-10-26,8.140625
409859,LOW,1998-10-27,8.28125
409860,LOW,1998-10-28,8.625
409861,LOW,1998-10-29,8.71875
409862,LOW,1998-10-30,8.4375
409863,LOW,1998-11-02,8.90625
409864,LOW,1998-11-03,8.609375
409865,LOW,1998-11-04,8.6875
409866,LOW,1998-11-05,9.28125
409867,LOW,1998-11-06,9.296875
409868,LOW,1998-11-09,9.015625
409869,LOW,1998-11-10,9.25
409870,LOW,1998-11-11,9.578125
409871,LOW,1998-11-12,9.703125
409872,LOW,1998-11-13,9.5625
409873,LOW,1998-11-16,9.71875
409874,LOW,1998-11-17,9.6875
409875,LOW,1998-11-18,10.046875
409876,LOW,1998-11-19,9.90625
409877,LOW,1998-11-20,9.890625
409878,LOW,1998-11-23,10.3125
409879,LOW,1998-11-24,10.25
409880,LOW,1998-11-25,10.78125
409881,LOW,1998-11-27,10.890625
409882,LOW,1998-11-30,10.5625
409883,LOW,1998-12-01,10.6875
409884,LOW,1998-12-02,10.984375
409885,LOW,1998-12-03,11.109375
409886,LOW,1998-12-04,11.25
409887,LOW,1998-12-07,11.5
409888,LOW,1998-12-08,11.546875
409889,LOW,1998-12-09,11.5
409890,LOW,1998-12-10,11.28125
409891,LOW,1998-12-11,10.953125
409892,LOW,1998-12-14,10.59375
409893,LOW,1998-12-15,10.890625
409894,LOW,1998-12-16,11.1875
409895,LOW,1998-12-17,11.234375
409896,LOW,1998-12-18,11.5
409897,LOW,1998-12-21,11.84375
409898,LOW,1998-12-22,12.09375
409899,LOW,1998-12-23,12.578125
409900,LOW,1998-12-24,12.5625
409901,LOW,1998-12-28,12.6875
409902,LOW,1998-12-29,12.78125
409903,LOW,1998-12-30,12.921875
409904,LOW,1998-12-31,12.796875
409905,LOW,1999-01-04,12.703125
409906,LOW,1999-01-05,12.71875
409907,LOW,1999-01-06,13.0625
409908,LOW,1999-01-07,13.453125
409909,LOW,1999-01-08,13.671875
409910,LOW,1999-01-11,13.3125
409911,LOW,1999-01-12,13.296875
409912,LOW,1999-01-13,12.921875
409913,LOW,1999-01-14,12.84375
409914,LOW,1999-01-15,12.65625
409915,LOW,1999-01-19,12.796875
409916,LOW,1999-01-20,13.046875
409917,LOW,1999-01-21,12.90625
409918,LOW,1999-01-22,13.203125
409919,LOW,1999-01-25,13.3125
409920,LOW,1999-01-26,13.34375
409921,LOW,1999-01-27,13.5
409922,LOW,1999-01-28,14.09375
409923,LOW,1999-01-29,14.578125
409924,LOW,1999-02-01,14.265625
409925,LOW,1999-02-02,14.0
409926,LOW,1999-02-03,14.09375
409927,LOW,1999-02-04,14.03125
409928,LOW,1999-02-05,13.75
409929,LOW,1999-02-08,13.484375
409930,LOW,1999-02-09,13.21875
409931,LOW,1999-02-10,13.125
409932,LOW,1999-02-11,13.671875
409933,LOW,1999-02-12,13.5
409934,LOW,1999-02-16,13.625
409935,LOW,1999-02-17,13.421875
409936,LOW,1999-02-18,13.84375
409937,LOW,1999-02-19,14.265625
409938,LOW,1999-02-22,14.609375
409939,LOW,1999-02-23,14.140625
409940,LOW,1999-02-24,14.625
409941,LOW,1999-02-25,14.734375
409942,LOW,1999-02-26,14.828125
409943,LOW,1999-03-01,14.828125
409944,LOW,1999-03-02,14.90625
409945,LOW,1999-03-03,14.9375
409946,LOW,1999-03-04,14.828125
409947,LOW,1999-03-05,15.5
409948,LOW,1999-03-08,15.6875
409949,LOW,1999-03-09,15.921875
409950,LOW,1999-03-10,16.21875
409951,LOW,1999-03-11,16.28125
409952,LOW,1999-03-12,16.21875
409953,LOW,1999-03-15,16.046875
409954,LOW,1999-03-16,15.65625
409955,LOW,1999-03-17,15.515625
409956,LOW,1999-03-18,16.234375
409957,LOW,1999-03-19,15.9375
409958,LOW,1999-03-22,15.34375
409959,LOW,1999-03-23,14.84375
409960,LOW,1999-03-24,15.0
409961,LOW,1999-03-25,15.84375
409962,LOW,1999-03-26,15.953125
409963,LOW,1999-03-29,16.171875
409964,LOW,1999-03-30,16.0
409965,LOW,1999-03-31,15.125
409966,LOW,1999-04-01,15.328125
409967,LOW,1999-04-05,15.890625
409968,LOW,1999-04-06,15.46875
409969,LOW,1999-04-07,15.40625
409970,LOW,1999-04-08,16.046875
409971,LOW,1999-04-09,16.078125
409972,LOW,1999-04-12,16.078125
409973,LOW,1999-04-13,16.0
409974,LOW,1999-04-14,15.25
409975,LOW,1999-04-15,14.640625
409976,LOW,1999-04-16,14.5
409977,LOW,1999-04-19,13.859375
409978,LOW,1999-04-20,14.046875
409979,LOW,1999-04-21,14.65625
409980,LOW,1999-04-22,14.828125
409981,LOW,1999-04-23,14.890625
409982,LOW,1999-04-26,14.296875
409983,LOW,1999-04-27,14.015625
409984,LOW,1999-04-28,14.0
409985,LOW,1999-04-29,13.0625
409986,LOW,1999-04-30,13.1875
409987,LOW,1999-05-03,13.421875
409988,LOW,1999-05-04,13.3125
409989,LOW,1999-05-05,13.265625
409990,LOW,1999-05-06,13.1875
409991,LOW,1999-05-07,13.640625
409992,LOW,1999-05-10,13.484375
409993,LOW,1999-05-11,13.90625
409994,LOW,1999-05-12,13.734375
409995,LOW,1999-05-13,13.96875
409996,LOW,1999-05-14,13.78125
409997,LOW,1999-05-17,13.671875
409998,LOW,1999-05-18,13.234375
409999,LOW,1999-05-19,13.0625
410000,LOW,1999-05-20,13.4375
410001,LOW,1999-05-21,13.46875
410002,LOW,1999-05-24,12.984375
410003,LOW,1999-05-25,12.953125
410004,LOW,1999-05-26,13.1875
410005,LOW,1999-05-27,12.765625
410006,LOW,1999-05-28,12.921875
410007,LOW,1999-06-01,12.65625
410008,LOW,1999-06-02,12.640625
410009,LOW,1999-06-03,13.3125
410010,LOW,1999-06-04,14.0
410011,LOW,1999-06-07,13.625
410012,LOW,1999-06-08,13.375
410013,LOW,1999-06-09,13.28125
410014,LOW,1999-06-10,13.28125
410015,LOW,1999-06-11,13.6875
410016,LOW,1999-06-14,13.6875
410017,LOW,1999-06-15,13.484375
410018,LOW,1999-06-16,13.734375
410019,LOW,1999-06-17,13.921875
410020,LOW,1999-06-18,13.8125
410021,LOW,1999-06-21,13.90625
410022,LOW,1999-06-22,13.984375
410023,LOW,1999-06-23,13.84375
410024,LOW,1999-06-24,13.484375
410025,LOW,1999-06-25,13.5
410026,LOW,1999-06-28,13.84375
410027,LOW,1999-06-29,14.171875
410028,LOW,1999-06-30,14.171875
410029,LOW,1999-07-01,14.0
410030,LOW,1999-07-02,14.078125
410031,LOW,1999-07-06,14.125
410032,LOW,1999-07-07,14.71875
410033,LOW,1999-07-08,14.546875
410034,LOW,1999-07-09,14.734375
410035,LOW,1999-07-12,14.84375
410036,LOW,1999-07-13,14.5
410037,LOW,1999-07-14,14.40625
410038,LOW,1999-07-15,14.859375
410039,LOW,1999-07-16,14.84375
410040,LOW,1999-07-19,14.921875
410041,LOW,1999-07-20,14.578125
410042,LOW,1999-07-21,14.328125
410043,LOW,1999-07-22,13.9375
410044,LOW,1999-07-23,13.875
410045,LOW,1999-07-26,13.53125
410046,LOW,1999-07-27,13.421875
410047,LOW,1999-07-28,13.859375
410048,LOW,1999-07-29,13.4375
410049,LOW,1999-07-30,13.1875
410050,LOW,1999-08-02,12.8125
410051,LOW,1999-08-03,12.65625
410052,LOW,1999-08-04,12.015625
410053,LOW,1999-08-05,11.71875
410054,LOW,1999-08-06,11.546875
410055,LOW,1999-08-09,11.25
410056,LOW,1999-08-10,11.65625
410057,LOW,1999-08-11,11.75
410058,LOW,1999-08-12,12.125
410059,LOW,1999-08-13,12.484375
410060,LOW,1999-08-16,12.3125
410061,LOW,1999-08-17,12.21875
410062,LOW,1999-08-18,12.171875
410063,LOW,1999-08-19,12.0625
410064,LOW,1999-08-20,12.03125
410065,LOW,1999-08-23,12.078125
410066,LOW,1999-08-24,11.90625
410067,LOW,1999-08-25,12.03125
410068,LOW,1999-08-26,11.8125
410069,LOW,1999-08-27,11.875
410070,LOW,1999-08-30,11.671875
410071,LOW,1999-08-31,11.3125
410072,LOW,1999-09-01,11.34375
410073,LOW,1999-09-02,11.109375
410074,LOW,1999-09-03,11.78125
410075,LOW,1999-09-07,11.5625
410076,LOW,1999-09-08,11.125
410077,LOW,1999-09-09,11.171875
410078,LOW,1999-09-10,11.734375
410079,LOW,1999-09-13,11.71875
410080,LOW,1999-09-14,11.875
410081,LOW,1999-09-15,12.0625
410082,LOW,1999-09-16,11.875
410083,LOW,1999-09-17,11.875
410084,LOW,1999-09-20,11.953125
410085,LOW,1999-09-21,11.296875
410086,LOW,1999-09-22,11.203125
410087,LOW,1999-09-23,10.75
410088,LOW,1999-09-24,11.234375
410089,LOW,1999-09-27,11.609375
410090,LOW,1999-09-28,11.65625
410091,LOW,1999-09-29,11.796875
410092,LOW,1999-09-30,12.1875
410093,LOW,1999-10-01,12.296875
410094,LOW,1999-10-04,12.484375
410095,LOW,1999-10-05,12.109375
410096,LOW,1999-10-06,12.484375
410097,LOW,1999-10-07,12.375
410098,LOW,1999-10-08,13.265625
410099,LOW,1999-10-11,13.625
410100,LOW,1999-10-12,12.953125
410101,LOW,1999-10-13,12.46875
410102,LOW,1999-10-14,12.734375
410103,LOW,1999-10-15,12.328125
410104,LOW,1999-10-18,12.234375
410105,LOW,1999-10-19,12.828125
410106,LOW,1999-10-20,13.515625
410107,LOW,1999-10-21,13.515625
410108,LOW,1999-10-22,13.28125
410109,LOW,1999-10-25,13.421875
410110,LOW,1999-10-26,12.65625
410111,LOW,1999-10-27,12.5625
410112,LOW,1999-10-28,13.09375
410113,LOW,1999-10-29,13.84375
410114,LOW,1999-11-01,14.5
410115,LOW,1999-11-02,14.296875
410116,LOW,1999-11-03,13.859375
410117,LOW,1999-11-04,13.8125
410118,LOW,1999-11-05,14.1875
410119,LOW,1999-11-08,14.0
410120,LOW,1999-11-09,13.546875
410121,LOW,1999-11-10,13.625
410122,LOW,1999-11-11,13.859375
410123,LOW,1999-11-12,14.46875
410124,LOW,1999-11-15,13.65625
410125,LOW,1999-11-16,13.796875
410126,LOW,1999-11-17,13.75
410127,LOW,1999-11-18,13.953125
410128,LOW,1999-11-19,13.75
410129,LOW,1999-11-22,13.359375
410130,LOW,1999-11-23,13.046875
410131,LOW,1999-11-24,12.9375
410132,LOW,1999-11-26,12.796875
410133,LOW,1999-11-29,12.65625
410134,LOW,1999-11-30,12.453125
410135,LOW,1999-12-01,12.328125
410136,LOW,1999-12-02,13.265625
410137,LOW,1999-12-03,13.484375
410138,LOW,1999-12-06,13.671875
410139,LOW,1999-12-07,13.28125
410140,LOW,1999-12-08,13.0625
410141,LOW,1999-12-09,12.875
410142,LOW,1999-12-10,12.96875
410143,LOW,1999-12-13,13.578125
410144,LOW,1999-12-14,13.78125
410145,LOW,1999-12-15,13.53125
410146,LOW,1999-12-16,13.75
410147,LOW,1999-12-17,14.15625
410148,LOW,1999-12-20,13.734375
410149,LOW,1999-12-21,13.875
410150,LOW,1999-12-22,14.125
410151,LOW,1999-12-23,14.640625
410152,LOW,1999-12-27,14.875
410153,LOW,1999-12-28,14.953125
410154,LOW,1999-12-29,14.90625
410155,LOW,1999-12-30,14.78125
410156,LOW,1999-12-31,14.9375
410157,LOW,2000-01-03,13.9375
410158,LOW,2000-01-04,13.1875
410159,LOW,2000-01-05,13.171875
410160,LOW,2000-01-06,13.140625
410161,LOW,2000-01-07,13.4375
410162,LOW,2000-01-10,13.84375
410163,LOW,2000-01-11,13.40625
410164,LOW,2000-01-12,13.234375
410165,LOW,2000-01-13,13.09375
410166,LOW,2000-01-14,13.53125
410167,LOW,2000-01-18,13.3125
410168,LOW,2000-01-19,13.21875
410169,LOW,2000-01-20,12.6875
410170,LOW,2000-01-21,11.84375
410171,LOW,2000-01-24,11.6875
410172,LOW,2000-01-25,11.5
410173,LOW,2000-01-26,11.65625
410174,LOW,2000-01-27,11.453125
410175,LOW,2000-01-28,11.140625
410176,LOW,2000-01-31,11.15625
410177,LOW,2000-02-01,11.765625
410178,LOW,2000-02-02,11.8125
410179,LOW,2000-02-03,11.78125
410180,LOW,2000-02-04,12.09375
410181,LOW,2000-02-07,11.734375
410182,LOW,2000-02-08,12.109375
410183,LOW,2000-02-09,11.59375
410184,LOW,2000-02-10,11.515625
410185,LOW,2000-02-11,11.5
410186,LOW,2000-02-14,11.703125
410187,LOW,2000-02-15,11.5
410188,LOW,2000-02-16,10.9375
410189,LOW,2000-02-17,10.625
410190,LOW,2000-02-18,10.875
410191,LOW,2000-02-22,10.765625
410192,LOW,2000-02-23,10.640625
410193,LOW,2000-02-24,10.1875
410194,LOW,2000-02-25,10.4375
410195,LOW,2000-02-28,11.421875
410196,LOW,2000-02-29,11.953125
410197,LOW,2000-03-01,11.953125
410198,LOW,2000-03-02,11.5
410199,LOW,2000-03-03,11.75
410200,LOW,2000-03-06,11.25
410201,LOW,2000-03-07,10.40625
410202,LOW,2000-03-08,10.96875
410203,LOW,2000-03-09,11.609375
410204,LOW,2000-03-10,11.25
410205,LOW,2000-03-13,10.875
410206,LOW,2000-03-14,10.59375
410207,LOW,2000-03-15,11.328125
410208,LOW,2000-03-16,12.515625
410209,LOW,2000-03-17,12.859375
410210,LOW,2000-03-20,12.640625
410211,LOW,2000-03-21,12.71875
410212,LOW,2000-03-22,12.609375
410213,LOW,2000-03-23,13.140625
410214,LOW,2000-03-24,13.4375
410215,LOW,2000-03-27,13.359375
410216,LOW,2000-03-28,13.375
410217,LOW,2000-03-29,13.765625
410218,LOW,2000-03-30,14.5
410219,LOW,2000-03-31,14.59375
410220,LOW,2000-04-03,15.125
410221,LOW,2000-04-04,14.921875
410222,LOW,2000-04-05,14.90625
410223,LOW,2000-04-06,15.015625
410224,LOW,2000-04-07,15.15625
410225,LOW,2000-04-10,15.359375
410226,LOW,2000-04-11,15.21875
410227,LOW,2000-04-12,15.875
410228,LOW,2000-04-13,14.875
410229,LOW,2000-04-14,14.18359375
410230,LOW,2000-04-17,13.609375
410231,LOW,2000-04-18,13.757813453674316
410232,LOW,2000-04-19,13.703125
410233,LOW,2000-04-20,13.828125
410234,LOW,2000-04-24,14.125
410235,LOW,2000-04-25,13.6875
410236,LOW,2000-04-26,13.609375
410237,LOW,2000-04-27,13.359375
410238,LOW,2000-04-28,12.375
410239,LOW,2000-05-01,13.0
410240,LOW,2000-05-02,12.71875
410241,LOW,2000-05-03,12.0
410242,LOW,2000-05-04,11.84375
410243,LOW,2000-05-05,11.953125
410244,LOW,2000-05-08,12.265625
410245,LOW,2000-05-09,12.3125
410246,LOW,2000-05-10,12.125
410247,LOW,2000-05-11,12.171875
410248,LOW,2000-05-12,11.992188453674316
410249,LOW,2000-05-15,12.671875
410250,LOW,2000-05-16,12.4375
410251,LOW,2000-05-17,12.0625
410252,LOW,2000-05-18,12.25
410253,LOW,2000-05-19,12.03125
410254,LOW,2000-05-22,12.21875
410255,LOW,2000-05-23,12.078125
410256,LOW,2000-05-24,11.453125
410257,LOW,2000-05-25,11.6875
410258,LOW,2000-05-26,11.4375
410259,LOW,2000-05-30,11.75
410260,LOW,2000-05-31,11.640625
410261,LOW,2000-06-01,11.984375
410262,LOW,2000-06-02,12.6875
410263,LOW,2000-06-05,12.4375
410264,LOW,2000-06-06,11.78125
410265,LOW,2000-06-07,11.296875
410266,LOW,2000-06-08,10.9375
410267,LOW,2000-06-09,10.84375
410268,LOW,2000-06-12,10.53125
410269,LOW,2000-06-13,11.125
410270,LOW,2000-06-14,11.15625
410271,LOW,2000-06-15,11.0
410272,LOW,2000-06-16,10.75
410273,LOW,2000-06-19,10.484375
410274,LOW,2000-06-20,10.234375
410275,LOW,2000-06-21,10.375
410276,LOW,2000-06-22,10.53125
410277,LOW,2000-06-23,10.53125
410278,LOW,2000-06-26,10.40625
410279,LOW,2000-06-27,10.671875
410280,LOW,2000-06-28,10.625
410281,LOW,2000-06-29,10.3125
410282,LOW,2000-06-30,10.265625
410283,LOW,2000-07-03,10.3125
410284,LOW,2000-07-05,10.484375
410285,LOW,2000-07-06,10.484375
410286,LOW,2000-07-07,11.375
410287,LOW,2000-07-10,11.6875
410288,LOW,2000-07-11,11.96875
410289,LOW,2000-07-12,11.96875
410290,LOW,2000-07-13,11.875
410291,LOW,2000-07-14,11.96875
410292,LOW,2000-07-17,12.0
410293,LOW,2000-07-18,12.03125
410294,LOW,2000-07-19,11.703125
410295,LOW,2000-07-20,11.5625
410296,LOW,2000-07-21,11.28125
410297,LOW,2000-07-24,10.875
410298,LOW,2000-07-25,11.125
410299,LOW,2000-07-26,11.015625
410300,LOW,2000-07-27,10.984375
410301,LOW,2000-07-28,10.5625
410302,LOW,2000-07-31,10.53125
410303,LOW,2000-08-01,10.71875
410304,LOW,2000-08-02,10.75
410305,LOW,2000-08-03,10.5625
410306,LOW,2000-08-04,10.640625
410307,LOW,2000-08-07,11.25
410308,LOW,2000-08-08,11.4375
410309,LOW,2000-08-09,11.21875
410310,LOW,2000-08-10,10.875
410311,LOW,2000-08-11,11.0
410312,LOW,2000-08-14,11.703125
410313,LOW,2000-08-15,11.625
410314,LOW,2000-08-16,11.25
410315,LOW,2000-08-17,11.625
410316,LOW,2000-08-18,11.671875
410317,LOW,2000-08-21,11.515625
410318,LOW,2000-08-22,11.625
410319,LOW,2000-08-23,12.109375
410320,LOW,2000-08-24,12.296875
410321,LOW,2000-08-25,12.34375
410322,LOW,2000-08-28,12.15625
410323,LOW,2000-08-29,12.046875
410324,LOW,2000-08-30,11.734375
410325,LOW,2000-08-31,11.20703125
410326,LOW,2000-09-01,11.703125
410327,LOW,2000-09-05,11.8125
410328,LOW,2000-09-06,11.90625
410329,LOW,2000-09-07,11.765625
410330,LOW,2000-09-08,12.96875
410331,LOW,2000-09-11,12.9375
410332,LOW,2000-09-12,13.4375
410333,LOW,2000-09-13,12.625
410334,LOW,2000-09-14,12.140625
410335,LOW,2000-09-15,12.046875
410336,LOW,2000-09-18,12.203125
410337,LOW,2000-09-19,11.859375
410338,LOW,2000-09-20,11.890625
410339,LOW,2000-09-21,12.4375
410340,LOW,2000-09-22,12.6875
410341,LOW,2000-09-25,12.25
410342,LOW,2000-09-26,11.78125
410343,LOW,2000-09-27,11.75
410344,LOW,2000-09-28,11.5625
410345,LOW,2000-09-29,11.21875
410346,LOW,2000-10-02,11.15625
410347,LOW,2000-10-03,10.65625
410348,LOW,2000-10-04,10.75
410349,LOW,2000-10-05,10.53125
410350,LOW,2000-10-06,10.203125
410351,LOW,2000-10-09,10.5
410352,LOW,2000-10-10,10.53125
410353,LOW,2000-10-11,10.265625
410354,LOW,2000-10-12,9.453125
410355,LOW,2000-10-13,9.703125
410356,LOW,2000-10-16,9.8125
410357,LOW,2000-10-17,9.359375
410358,LOW,2000-10-18,9.953125
410359,LOW,2000-10-19,10.28125
410360,LOW,2000-10-20,10.28125
410361,LOW,2000-10-23,10.4375
410362,LOW,2000-10-24,10.5
410363,LOW,2000-10-25,10.125
410364,LOW,2000-10-26,10.234375
410365,LOW,2000-10-27,10.46875
410366,LOW,2000-10-30,10.828125
410367,LOW,2000-10-31,11.421875
410368,LOW,2000-11-01,11.53125
410369,LOW,2000-11-02,11.484375
410370,LOW,2000-11-03,11.140625
410371,LOW,2000-11-06,11.171875
410372,LOW,2000-11-07,11.078125
410373,LOW,2000-11-08,11.453125
410374,LOW,2000-11-09,10.5625
410375,LOW,2000-11-10,9.984375
410376,LOW,2000-11-13,10.0
410377,LOW,2000-11-14,10.453125
410378,LOW,2000-11-15,10.0
410379,LOW,2000-11-16,9.9375
410380,LOW,2000-11-17,10.203125
410381,LOW,2000-11-20,10.0
410382,LOW,2000-11-21,9.875
410383,LOW,2000-11-22,9.734375
410384,LOW,2000-11-24,9.765625
410385,LOW,2000-11-27,9.96875
410386,LOW,2000-11-28,10.265625
410387,LOW,2000-11-29,10.234375
410388,LOW,2000-11-30,10.015625
410389,LOW,2000-12-01,9.71875
410390,LOW,2000-12-04,10.109375
410391,LOW,2000-12-05,10.796875
410392,LOW,2000-12-06,10.171875
410393,LOW,2000-12-07,9.984375
410394,LOW,2000-12-08,9.96875
410395,LOW,2000-12-11,10.453125
410396,LOW,2000-12-12,10.640625
410397,LOW,2000-12-13,10.5625
410398,LOW,2000-12-14,10.46875
410399,LOW,2000-12-15,10.265625
410400,LOW,2000-12-18,10.609375
410401,LOW,2000-12-19,10.265625
410402,LOW,2000-12-20,10.0625
410403,LOW,2000-12-21,10.453125
410404,LOW,2000-12-22,10.375
410405,LOW,2000-12-26,10.203125
410406,LOW,2000-12-27,10.5
410407,LOW,2000-12-28,10.671875
410408,LOW,2000-12-29,11.125
410409,LOW,2001-01-02,11.1875
410410,LOW,2001-01-03,13.25
410411,LOW,2001-01-04,13.40625
410412,LOW,2001-01-05,12.953125
410413,LOW,2001-01-08,12.34375
410414,LOW,2001-01-09,12.125
410415,LOW,2001-01-10,12.59375
410416,LOW,2001-01-11,12.484375
410417,LOW,2001-01-12,12.59375
410418,LOW,2001-01-16,12.375
410419,LOW,2001-01-17,12.03125
410420,LOW,2001-01-18,11.53125
410421,LOW,2001-01-19,11.09375
410422,LOW,2001-01-22,11.484375
410423,LOW,2001-01-23,11.96875
410424,LOW,2001-01-24,11.828125
410425,LOW,2001-01-25,12.109375
410426,LOW,2001-01-26,12.203125
410427,LOW,2001-01-29,12.449999809265137
410428,LOW,2001-01-30,12.69499969482422
410429,LOW,2001-01-31,13.362500190734863
410430,LOW,2001-02-01,13.625
410431,LOW,2001-02-02,13.460000038146973
410432,LOW,2001-02-05,13.274999618530272
410433,LOW,2001-02-06,13.06999969482422
410434,LOW,2001-02-07,13.047499656677246
410435,LOW,2001-02-08,12.5
410436,LOW,2001-02-09,13.3774995803833
410437,LOW,2001-02-12,13.5
410438,LOW,2001-02-13,14.0625
410439,LOW,2001-02-14,14.102499961853027
410440,LOW,2001-02-15,14.22249984741211
410441,LOW,2001-02-16,14.125
410442,LOW,2001-02-20,14.574999809265137
410443,LOW,2001-02-21,13.577500343322754
410444,LOW,2001-02-22,13.53499984741211
410445,LOW,2001-02-23,13.645000457763672
410446,LOW,2001-02-26,14.727499961853027
410447,LOW,2001-02-27,14.375
410448,LOW,2001-02-28,13.970000267028809
410449,LOW,2001-03-01,13.7524995803833
410450,LOW,2001-03-02,14.274999618530272
410451,LOW,2001-03-05,14.287500381469728
410452,LOW,2001-03-06,14.725000381469728
410453,LOW,2001-03-07,15.572500228881836
410454,LOW,2001-03-08,15.477499961853027
410455,LOW,2001-03-09,15.61750030517578
410456,LOW,2001-03-12,14.90999984741211
410457,LOW,2001-03-13,14.90250015258789
410458,LOW,2001-03-14,14.68000030517578
410459,LOW,2001-03-15,15.175000190734863
410460,LOW,2001-03-16,15.005000114440918
410461,LOW,2001-03-19,15.3125
410462,LOW,2001-03-20,15.592499732971191
410463,LOW,2001-03-21,15.512499809265137
410464,LOW,2001-03-22,14.407500267028809
410465,LOW,2001-03-23,13.975000381469728
410466,LOW,2001-03-26,14.225000381469728
410467,LOW,2001-03-27,14.649999618530272
410468,LOW,2001-03-28,14.3725004196167
410469,LOW,2001-03-29,14.662500381469728
410470,LOW,2001-03-30,14.612500190734863
410471,LOW,2001-04-02,14.359999656677246
410472,LOW,2001-04-03,14.274999618530272
410473,LOW,2001-04-04,14.100000381469728
410474,LOW,2001-04-05,14.539999961853027
410475,LOW,2001-04-06,14.337499618530272
410476,LOW,2001-04-09,13.850000381469728
410477,LOW,2001-04-10,14.21500015258789
410478,LOW,2001-04-11,14.0
410479,LOW,2001-04-12,13.625
410480,LOW,2001-04-16,13.512499809265137
410481,LOW,2001-04-17,13.192500114440918
410482,LOW,2001-04-18,14.824999809265137
410483,LOW,2001-04-19,14.739999771118164
410484,LOW,2001-04-20,14.577500343322754
410485,LOW,2001-04-23,14.577500343322754
410486,LOW,2001-04-24,14.199999809265137
410487,LOW,2001-04-25,14.149999618530272
410488,LOW,2001-04-26,14.574999809265137
410489,LOW,2001-04-27,15.524999618530272
410490,LOW,2001-04-30,15.75
410491,LOW,2001-05-01,16.18000030517578
410492,LOW,2001-05-02,16.0575008392334
410493,LOW,2001-05-03,15.729999542236328
410494,LOW,2001-05-04,16.052499771118164
410495,LOW,2001-05-07,15.875
410496,LOW,2001-05-08,15.63249969482422
410497,LOW,2001-05-09,15.18000030517578
410498,LOW,2001-05-10,16.010000228881836
410499,LOW,2001-05-11,16.052499771118164
410500,LOW,2001-05-14,16.200000762939453
410501,LOW,2001-05-15,16.452499389648438
410502,LOW,2001-05-16,16.4375
410503,LOW,2001-05-17,16.924999237060547
410504,LOW,2001-05-18,17.100000381469727
410505,LOW,2001-05-21,18.125
410506,LOW,2001-05-22,17.75
410507,LOW,2001-05-23,17.5
410508,LOW,2001-05-24,17.940000534057617
410509,LOW,2001-05-25,17.954999923706055
410510,LOW,2001-05-29,17.584999084472656
410511,LOW,2001-05-30,17.375
410512,LOW,2001-05-31,17.38249969482422
410513,LOW,2001-06-01,17.325000762939453
410514,LOW,2001-06-04,17.522499084472656
410515,LOW,2001-06-05,17.795000076293945
410516,LOW,2001-06-06,18.020000457763672
410517,LOW,2001-06-07,18.5
410518,LOW,2001-06-08,18.39249992370605
410519,LOW,2001-06-11,17.975000381469727
410520,LOW,2001-06-12,18.1875
410521,LOW,2001-06-13,18.475000381469727
410522,LOW,2001-06-14,18.232500076293945
410523,LOW,2001-06-15,18.09499931335449
410524,LOW,2001-06-18,18.637500762939453
410525,LOW,2001-06-19,18.989999771118164
410526,LOW,2001-06-20,19.34749984741211
410527,LOW,2001-06-21,19.725000381469727
410528,LOW,2001-06-22,19.25
410529,LOW,2001-06-25,18.875
410530,LOW,2001-06-26,18.950000762939453
410531,LOW,2001-06-27,18.38999938964844
410532,LOW,2001-06-28,18.850000381469727
410533,LOW,2001-06-29,18.137500762939453
410534,LOW,2001-07-02,18.53499984741211
410535,LOW,2001-07-03,18.5
410536,LOW,2001-07-05,18.100000381469727
410537,LOW,2001-07-06,17.299999237060547
410538,LOW,2001-07-09,17.200000762939453
410539,LOW,2001-07-10,16.875
410540,LOW,2001-07-11,17.270000457763672
410541,LOW,2001-07-12,18.290000915527344
410542,LOW,2001-07-13,18.21999931335449
410543,LOW,2001-07-16,18.155000686645508
410544,LOW,2001-07-17,18.239999771118164
410545,LOW,2001-07-18,19.0
410546,LOW,2001-07-19,19.3700008392334
410547,LOW,2001-07-20,19.549999237060547
410548,LOW,2001-07-23,19.145000457763672
410549,LOW,2001-07-24,18.625
410550,LOW,2001-07-25,19.1299991607666
410551,LOW,2001-07-26,19.625
410552,LOW,2001-07-27,19.450000762939453
410553,LOW,2001-07-30,19.604999542236328
410554,LOW,2001-07-31,19.09000015258789
410555,LOW,2001-08-01,18.559999465942383
410556,LOW,2001-08-02,18.725000381469727
410557,LOW,2001-08-03,18.46500015258789
410558,LOW,2001-08-06,18.20499992370605
410559,LOW,2001-08-07,18.200000762939453
410560,LOW,2001-08-08,17.889999389648438
410561,LOW,2001-08-09,17.94499969482422
410562,LOW,2001-08-10,18.05500030517578
410563,LOW,2001-08-13,18.225000381469727
410564,LOW,2001-08-14,18.59000015258789
410565,LOW,2001-08-15,18.239999771118164
410566,LOW,2001-08-16,18.049999237060547
410567,LOW,2001-08-17,17.520000457763672
410568,LOW,2001-08-20,18.920000076293945
410569,LOW,2001-08-21,19.325000762939453
410570,LOW,2001-08-22,19.399999618530277
410571,LOW,2001-08-23,18.725000381469727
410572,LOW,2001-08-24,19.600000381469727
410573,LOW,2001-08-27,19.2549991607666
410574,LOW,2001-08-28,19.280000686645508
410575,LOW,2001-08-29,18.809999465942383
410576,LOW,2001-08-30,18.25
410577,LOW,2001-08-31,18.600000381469727
410578,LOW,2001-09-04,18.674999237060547
410579,LOW,2001-09-05,18.34000015258789
410580,LOW,2001-09-06,17.399999618530273
410581,LOW,2001-09-07,16.0
410582,LOW,2001-09-10,15.93000030517578
410583,LOW,2001-09-17,14.1899995803833
410584,LOW,2001-09-18,14.454999923706056
410585,LOW,2001-09-19,14.600000381469728
410586,LOW,2001-09-20,14.079999923706056
410587,LOW,2001-09-21,13.449999809265137
410588,LOW,2001-09-24,14.720000267028809
410589,LOW,2001-09-25,15.239999771118164
410590,LOW,2001-09-26,15.244999885559082
410591,LOW,2001-09-27,15.199999809265137
410592,LOW,2001-09-28,15.824999809265137
410593,LOW,2001-10-01,15.244999885559082
410594,LOW,2001-10-02,15.875
410595,LOW,2001-10-03,16.854999542236328
410596,LOW,2001-10-04,16.190000534057617
410597,LOW,2001-10-05,16.149999618530273
410598,LOW,2001-10-08,15.744999885559082
410599,LOW,2001-10-09,15.199999809265137
410600,LOW,2001-10-10,15.899999618530272
410601,LOW,2001-10-11,17.0
410602,LOW,2001-10-12,17.344999313354492
410603,LOW,2001-10-15,17.25
410604,LOW,2001-10-16,17.350000381469727
410605,LOW,2001-10-17,16.774999618530273
410606,LOW,2001-10-18,16.924999237060547
410607,LOW,2001-10-19,17.200000762939453
410608,LOW,2001-10-22,17.190000534057617
410609,LOW,2001-10-23,17.4950008392334
410610,LOW,2001-10-24,17.149999618530273
410611,LOW,2001-10-25,17.479999542236328
410612,LOW,2001-10-26,17.375
410613,LOW,2001-10-29,16.905000686645508
410614,LOW,2001-10-30,16.399999618530273
410615,LOW,2001-10-31,17.049999237060547
410616,LOW,2001-11-01,17.559999465942383
410617,LOW,2001-11-02,18.399999618530277
410618,LOW,2001-11-05,19.170000076293945
410619,LOW,2001-11-06,19.625
410620,LOW,2001-11-07,19.44499969482422
410621,LOW,2001-11-08,19.4950008392334
410622,LOW,2001-11-09,19.209999084472656
410623,LOW,2001-11-12,19.59499931335449
410624,LOW,2001-11-13,20.350000381469727
410625,LOW,2001-11-14,21.030000686645508
410626,LOW,2001-11-15,20.854999542236328
410627,LOW,2001-11-16,20.174999237060547
410628,LOW,2001-11-19,21.549999237060547
410629,LOW,2001-11-20,21.030000686645508
410630,LOW,2001-11-21,20.975000381469727
410631,LOW,2001-11-23,21.440000534057617
410632,LOW,2001-11-26,21.40999984741211
410633,LOW,2001-11-27,21.56999969482422
410634,LOW,2001-11-28,21.84499931335449
410635,LOW,2001-11-29,21.76000022888184
410636,LOW,2001-11-30,22.655000686645508
410637,LOW,2001-12-03,22.774999618530277
410638,LOW,2001-12-04,22.76000022888184
410639,LOW,2001-12-05,23.399999618530277
410640,LOW,2001-12-06,23.145000457763672
410641,LOW,2001-12-07,23.155000686645508
410642,LOW,2001-12-10,22.850000381469727
410643,LOW,2001-12-11,22.7549991607666
410644,LOW,2001-12-12,23.06999969482422
410645,LOW,2001-12-13,22.790000915527344
410646,LOW,2001-12-14,22.94499969482422
410647,LOW,2001-12-17,22.924999237060547
410648,LOW,2001-12-18,22.88500022888184
410649,LOW,2001-12-19,23.125
410650,LOW,2001-12-20,23.125
410651,LOW,2001-12-21,23.75
410652,LOW,2001-12-24,23.690000534057617
410653,LOW,2001-12-26,23.690000534057617
410654,LOW,2001-12-27,23.325000762939453
410655,LOW,2001-12-28,23.3700008392334
410656,LOW,2001-12-31,23.20499992370605
410657,LOW,2002-01-02,22.684999465942383
410658,LOW,2002-01-03,22.125
410659,LOW,2002-01-04,22.5
410660,LOW,2002-01-07,22.225000381469727
410661,LOW,2002-01-08,22.11000061035156
410662,LOW,2002-01-09,21.575000762939453
410663,LOW,2002-01-10,21.59000015258789
410664,LOW,2002-01-11,21.01499938964844
410665,LOW,2002-01-14,21.3799991607666
410666,LOW,2002-01-15,21.0
410667,LOW,2002-01-16,20.524999618530277
410668,LOW,2002-01-17,20.850000381469727
410669,LOW,2002-01-18,21.700000762939453
410670,LOW,2002-01-22,21.950000762939453
410671,LOW,2002-01-23,22.350000381469727
410672,LOW,2002-01-24,22.30500030517578
410673,LOW,2002-01-25,22.350000381469727
410674,LOW,2002-01-28,22.895000457763672
410675,LOW,2002-01-29,21.875
410676,LOW,2002-01-30,22.395000457763672
410677,LOW,2002-01-31,23.03499984741211
410678,LOW,2002-02-01,22.850000381469727
410679,LOW,2002-02-04,23.18000030517578
410680,LOW,2002-02-05,23.0
410681,LOW,2002-02-06,22.57999992370605
410682,LOW,2002-02-07,21.790000915527344
410683,LOW,2002-02-08,22.600000381469727
410684,LOW,2002-02-11,22.815000534057617
410685,LOW,2002-02-12,22.76499938964844
410686,LOW,2002-02-13,23.07999992370605
410687,LOW,2002-02-14,23.059999465942383
410688,LOW,2002-02-15,22.799999237060547
410689,LOW,2002-02-19,22.475000381469727
410690,LOW,2002-02-20,22.93000030517578
410691,LOW,2002-02-21,22.7549991607666
410692,LOW,2002-02-22,23.024999618530277
410693,LOW,2002-02-25,23.7450008392334
410694,LOW,2002-02-26,23.23500061035156
410695,LOW,2002-02-27,22.604999542236328
410696,LOW,2002-02-28,22.625
410697,LOW,2002-03-01,21.9950008392334
410698,LOW,2002-03-04,21.649999618530277
410699,LOW,2002-03-05,20.825000762939453
410700,LOW,2002-03-06,21.4950008392334
410701,LOW,2002-03-07,21.530000686645508
410702,LOW,2002-03-08,21.375
410703,LOW,2002-03-11,21.125
410704,LOW,2002-03-12,21.809999465942383
410705,LOW,2002-03-13,21.989999771118164
410706,LOW,2002-03-14,21.88500022888184
410707,LOW,2002-03-15,22.420000076293945
410708,LOW,2002-03-18,21.915000915527344
410709,LOW,2002-03-19,22.19499969482422
410710,LOW,2002-03-20,22.44499969482422
410711,LOW,2002-03-21,22.415000915527344
410712,LOW,2002-03-22,22.51499938964844
410713,LOW,2002-03-25,21.979999542236328
410714,LOW,2002-03-26,21.975000381469727
410715,LOW,2002-03-27,21.850000381469727
410716,LOW,2002-03-28,21.7450008392334
410717,LOW,2002-04-01,21.614999771118164
410718,LOW,2002-04-02,21.479999542236328
410719,LOW,2002-04-03,21.024999618530277
410720,LOW,2002-04-04,21.3700008392334
410721,LOW,2002-04-05,21.75
410722,LOW,2002-04-08,22.100000381469727
410723,LOW,2002-04-09,22.420000076293945
410724,LOW,2002-04-10,22.604999542236328
410725,LOW,2002-04-11,22.075000762939453
410726,LOW,2002-04-12,22.38999938964844
410727,LOW,2002-04-15,22.075000762939453
410728,LOW,2002-04-16,22.59000015258789
410729,LOW,2002-04-17,22.09499931335449
410730,LOW,2002-04-18,22.280000686645508
410731,LOW,2002-04-19,22.25
410732,LOW,2002-04-22,22.170000076293945
410733,LOW,2002-04-23,22.1299991607666
410734,LOW,2002-04-24,21.674999237060547
410735,LOW,2002-04-25,21.700000762939453
410736,LOW,2002-04-26,21.434999465942383
410737,LOW,2002-04-29,21.280000686645508
410738,LOW,2002-04-30,21.145000457763672
410739,LOW,2002-05-01,21.34000015258789
410740,LOW,2002-05-02,21.7450008392334
410741,LOW,2002-05-03,21.80500030517578
410742,LOW,2002-05-06,20.950000762939453
410743,LOW,2002-05-07,20.864999771118164
410744,LOW,2002-05-08,21.049999237060547
410745,LOW,2002-05-09,21.399999618530277
410746,LOW,2002-05-10,20.899999618530277
410747,LOW,2002-05-13,20.82999992370605
410748,LOW,2002-05-14,21.875
410749,LOW,2002-05-15,22.0049991607666
410750,LOW,2002-05-16,21.82999992370605
410751,LOW,2002-05-17,22.3799991607666
410752,LOW,2002-05-20,23.399999618530277
410753,LOW,2002-05-21,23.065000534057617
410754,LOW,2002-05-22,23.489999771118164
410755,LOW,2002-05-23,24.0
410756,LOW,2002-05-24,24.049999237060547
410757,LOW,2002-05-28,23.9950008392334
410758,LOW,2002-05-29,24.020000457763672
410759,LOW,2002-05-30,23.94499969482422
410760,LOW,2002-05-31,23.57999992370605
410761,LOW,2002-06-03,22.625
410762,LOW,2002-06-04,23.0
410763,LOW,2002-06-05,23.71500015258789
410764,LOW,2002-06-06,23.174999237060547
410765,LOW,2002-06-07,23.174999237060547
410766,LOW,2002-06-10,23.5
410767,LOW,2002-06-11,23.575000762939453
410768,LOW,2002-06-12,23.75
410769,LOW,2002-06-13,23.405000686645508
410770,LOW,2002-06-14,23.420000076293945
410771,LOW,2002-06-17,23.895000457763672
410772,LOW,2002-06-18,22.600000381469727
410773,LOW,2002-06-19,22.684999465942383
410774,LOW,2002-06-20,22.299999237060547
410775,LOW,2002-06-21,22.200000762939453
410776,LOW,2002-06-24,22.299999237060547
410777,LOW,2002-06-25,22.200000762939453
410778,LOW,2002-06-26,22.20499992370605
410779,LOW,2002-06-27,22.850000381469727
410780,LOW,2002-06-28,22.700000762939453
410781,LOW,2002-07-01,22.18000030517578
410782,LOW,2002-07-02,21.899999618530277
410783,LOW,2002-07-03,22.024999618530277
410784,LOW,2002-07-05,22.84499931335449
410785,LOW,2002-07-08,23.125
410786,LOW,2002-07-09,22.325000762939453
410787,LOW,2002-07-10,21.549999237060547
410788,LOW,2002-07-11,21.600000381469727
410789,LOW,2002-07-12,20.09000015258789
410790,LOW,2002-07-15,20.5
410791,LOW,2002-07-16,18.799999237060547
410792,LOW,2002-07-17,19.09499931335449
410793,LOW,2002-07-18,18.924999237060547
410794,LOW,2002-07-19,18.01499938964844
410795,LOW,2002-07-22,17.459999084472656
410796,LOW,2002-07-23,17.110000610351562
410797,LOW,2002-07-24,18.75
410798,LOW,2002-07-25,17.540000915527344
410799,LOW,2002-07-26,17.795000076293945
410800,LOW,2002-07-29,18.825000762939453
410801,LOW,2002-07-30,19.045000076293945
410802,LOW,2002-07-31,18.924999237060547
410803,LOW,2002-08-01,17.71500015258789
410804,LOW,2002-08-02,16.75
410805,LOW,2002-08-05,16.81999969482422
410806,LOW,2002-08-06,17.825000762939453
410807,LOW,2002-08-07,18.239999771118164
410808,LOW,2002-08-08,17.610000610351562
410809,LOW,2002-08-09,17.420000076293945
410810,LOW,2002-08-12,17.31999969482422
410811,LOW,2002-08-13,17.239999771118164
410812,LOW,2002-08-14,18.375
410813,LOW,2002-08-15,18.96999931335449
410814,LOW,2002-08-16,18.395000457763672
410815,LOW,2002-08-19,20.5
410816,LOW,2002-08-20,21.0
410817,LOW,2002-08-21,21.420000076293945
410818,LOW,2002-08-22,22.0049991607666
410819,LOW,2002-08-23,21.40999984741211
410820,LOW,2002-08-26,21.63500022888184
410821,LOW,2002-08-27,20.989999771118164
410822,LOW,2002-08-28,20.524999618530277
410823,LOW,2002-08-29,20.524999618530277
410824,LOW,2002-08-30,20.690000534057617
410825,LOW,2002-09-03,20.51499938964844
410826,LOW,2002-09-04,21.13500022888184
410827,LOW,2002-09-05,21.13999938964844
410828,LOW,2002-09-06,22.01499938964844
410829,LOW,2002-09-09,22.045000076293945
410830,LOW,2002-09-10,22.26000022888184
410831,LOW,2002-09-11,22.600000381469727
410832,LOW,2002-09-12,21.84499931335449
410833,LOW,2002-09-13,22.48500061035156
410834,LOW,2002-09-16,22.73500061035156
410835,LOW,2002-09-17,22.030000686645508
410836,LOW,2002-09-18,22.405000686645508
410837,LOW,2002-09-19,21.649999618530277
410838,LOW,2002-09-20,21.19499969482422
410839,LOW,2002-09-23,20.649999618530277
410840,LOW,2002-09-24,20.30500030517578
410841,LOW,2002-09-25,20.815000534057617
410842,LOW,2002-09-26,21.825000762939453
410843,LOW,2002-09-27,21.239999771118164
410844,LOW,2002-09-30,20.700000762939453
410845,LOW,2002-10-01,21.100000381469727
410846,LOW,2002-10-02,20.584999084472656
410847,LOW,2002-10-03,19.950000762939453
410848,LOW,2002-10-04,19.93000030517578
410849,LOW,2002-10-07,18.73500061035156
410850,LOW,2002-10-08,19.674999237060547
410851,LOW,2002-10-09,18.75
410852,LOW,2002-10-10,18.530000686645508
410853,LOW,2002-10-11,19.450000762939453
410854,LOW,2002-10-14,19.854999542236328
410855,LOW,2002-10-15,20.98500061035156
410856,LOW,2002-10-16,20.920000076293945
410857,LOW,2002-10-17,21.375
410858,LOW,2002-10-18,22.075000762939453
410859,LOW,2002-10-21,22.200000762939453
410860,LOW,2002-10-22,21.625
410861,LOW,2002-10-23,21.625
410862,LOW,2002-10-24,21.90999984741211
410863,LOW,2002-10-25,21.924999237060547
410864,LOW,2002-10-28,21.364999771118164
410865,LOW,2002-10-29,21.854999542236328
410866,LOW,2002-10-30,21.475000381469727
410867,LOW,2002-10-31,20.864999771118164
410868,LOW,2002-11-01,21.049999237060547
410869,LOW,2002-11-04,20.600000381469727
410870,LOW,2002-11-05,20.950000762939453
410871,LOW,2002-11-06,20.81999969482422
410872,LOW,2002-11-07,19.98500061035156
410873,LOW,2002-11-08,19.73500061035156
410874,LOW,2002-11-11,19.36000061035156
410875,LOW,2002-11-12,19.774999618530277
410876,LOW,2002-11-13,20.149999618530277
410877,LOW,2002-11-14,20.94499969482422
410878,LOW,2002-11-15,21.25
410879,LOW,2002-11-18,20.350000381469727
410880,LOW,2002-11-19,19.489999771118164
410881,LOW,2002-11-20,18.950000762939453
410882,LOW,2002-11-21,19.57999992370605
410883,LOW,2002-11-22,19.450000762939453
410884,LOW,2002-11-25,19.950000762939453
410885,LOW,2002-11-26,19.825000762939453
410886,LOW,2002-11-27,20.75
410887,LOW,2002-11-29,20.75
410888,LOW,2002-12-02,20.57999992370605
410889,LOW,2002-12-03,20.209999084472656
410890,LOW,2002-12-04,20.799999237060547
410891,LOW,2002-12-05,20.575000762939453
410892,LOW,2002-12-06,20.405000686645508
410893,LOW,2002-12-09,19.924999237060547
410894,LOW,2002-12-10,20.299999237060547
410895,LOW,2002-12-11,19.88999938964844
410896,LOW,2002-12-12,19.895000457763672
410897,LOW,2002-12-13,19.45499992370605
410898,LOW,2002-12-16,19.959999084472656
410899,LOW,2002-12-17,19.399999618530277
410900,LOW,2002-12-18,19.100000381469727
410901,LOW,2002-12-19,18.899999618530277
410902,LOW,2002-12-20,19.18000030517578
410903,LOW,2002-12-23,18.7450008392334
410904,LOW,2002-12-24,18.424999237060547
410905,LOW,2002-12-26,18.65999984741211
410906,LOW,2002-12-27,18.399999618530277
410907,LOW,2002-12-30,18.924999237060547
410908,LOW,2002-12-31,18.75
410909,LOW,2003-01-02,19.674999237060547
410910,LOW,2003-01-03,18.459999084472656
410911,LOW,2003-01-06,18.25
410912,LOW,2003-01-07,18.475000381469727
410913,LOW,2003-01-08,18.584999084472656
410914,LOW,2003-01-09,19.209999084472656
410915,LOW,2003-01-10,19.225000381469727
410916,LOW,2003-01-13,19.024999618530277
410917,LOW,2003-01-14,18.864999771118164
410918,LOW,2003-01-15,19.0
410919,LOW,2003-01-16,18.90999984741211
410920,LOW,2003-01-17,18.350000381469727
410921,LOW,2003-01-21,17.825000762939453
410922,LOW,2003-01-22,17.575000762939453
410923,LOW,2003-01-23,17.5
410924,LOW,2003-01-24,17.059999465942383
410925,LOW,2003-01-27,17.200000762939453
410926,LOW,2003-01-28,17.299999237060547
410927,LOW,2003-01-29,17.309999465942383
410928,LOW,2003-01-30,17.0
410929,LOW,2003-01-31,17.09000015258789
410930,LOW,2003-02-03,17.649999618530273
410931,LOW,2003-02-04,17.395000457763672
410932,LOW,2003-02-05,17.309999465942383
410933,LOW,2003-02-06,17.31999969482422
410934,LOW,2003-02-07,17.040000915527344
410935,LOW,2003-02-10,17.200000762939453
410936,LOW,2003-02-11,17.28499984741211
410937,LOW,2003-02-12,17.1299991607666
410938,LOW,2003-02-13,17.0049991607666
410939,LOW,2003-02-14,17.479999542236328
410940,LOW,2003-02-18,17.829999923706055
410941,LOW,2003-02-19,17.5
410942,LOW,2003-02-20,17.475000381469727
410943,LOW,2003-02-21,18.010000228881836
410944,LOW,2003-02-24,19.049999237060547
410945,LOW,2003-02-25,19.309999465942383
410946,LOW,2003-02-26,19.5
410947,LOW,2003-02-27,19.415000915527344
410948,LOW,2003-02-28,19.649999618530277
410949,LOW,2003-03-03,19.63500022888184
410950,LOW,2003-03-04,18.774999618530277
410951,LOW,2003-03-05,18.809999465942383
410952,LOW,2003-03-06,18.725000381469727
410953,LOW,2003-03-07,19.020000457763672
410954,LOW,2003-03-10,18.489999771118164
410955,LOW,2003-03-11,18.200000762939453
410956,LOW,2003-03-12,18.450000762939453
410957,LOW,2003-03-13,19.290000915527344
410958,LOW,2003-03-14,19.524999618530277
410959,LOW,2003-03-17,20.049999237060547
410960,LOW,2003-03-18,20.13500022888184
410961,LOW,2003-03-19,20.46999931335449
410962,LOW,2003-03-20,20.57999992370605
410963,LOW,2003-03-21,21.270000457763672
410964,LOW,2003-03-24,20.395000457763672
410965,LOW,2003-03-25,20.75
410966,LOW,2003-03-26,21.01499938964844
410967,LOW,2003-03-27,20.84499931335449
410968,LOW,2003-03-28,20.475000381469727
410969,LOW,2003-03-31,20.40999984741211
410970,LOW,2003-04-01,20.565000534057617
410971,LOW,2003-04-02,21.155000686645508
410972,LOW,2003-04-03,21.51499938964844
410973,LOW,2003-04-04,21.575000762939453
410974,LOW,2003-04-07,21.700000762939453
410975,LOW,2003-04-08,21.559999465942383
410976,LOW,2003-04-09,21.315000534057617
410977,LOW,2003-04-10,21.825000762939453
410978,LOW,2003-04-11,21.950000762939453
410979,LOW,2003-04-14,22.21999931335449
410980,LOW,2003-04-15,22.71500015258789
410981,LOW,2003-04-16,22.350000381469727
410982,LOW,2003-04-17,22.825000762939453
410983,LOW,2003-04-21,22.780000686645508
410984,LOW,2003-04-22,22.850000381469727
410985,LOW,2003-04-23,22.57999992370605
410986,LOW,2003-04-24,22.399999618530277
410987,LOW,2003-04-25,22.209999084472656
410988,LOW,2003-04-28,22.440000534057617
410989,LOW,2003-04-29,22.350000381469727
410990,LOW,2003-04-30,21.94499969482422
410991,LOW,2003-05-01,21.7549991607666
410992,LOW,2003-05-02,22.075000762939453
410993,LOW,2003-05-05,22.024999618530277
410994,LOW,2003-05-06,22.2450008392334
410995,LOW,2003-05-07,22.36000061035156
410996,LOW,2003-05-08,22.299999237060547
410997,LOW,2003-05-09,22.645000457763672
410998,LOW,2003-05-12,23.100000381469727
410999,LOW,2003-05-13,22.774999618530277
411000,LOW,2003-05-14,22.270000457763672
411001,LOW,2003-05-15,22.40999984741211
411002,LOW,2003-05-16,22.149999618530277
411003,LOW,2003-05-19,20.149999618530277
411004,LOW,2003-05-20,19.5
411005,LOW,2003-05-21,20.114999771118164
411006,LOW,2003-05-22,20.075000762939453
411007,LOW,2003-05-23,19.934999465942383
411008,LOW,2003-05-27,20.36000061035156
411009,LOW,2003-05-28,20.684999465942383
411010,LOW,2003-05-29,20.545000076293945
411011,LOW,2003-05-30,21.1299991607666
411012,LOW,2003-06-02,21.100000381469727
411013,LOW,2003-06-03,21.8700008392334
411014,LOW,2003-06-04,22.200000762939453
411015,LOW,2003-06-05,22.450000762939453
411016,LOW,2003-06-06,21.979999542236328
411017,LOW,2003-06-09,21.424999237060547
411018,LOW,2003-06-10,22.11000061035156
411019,LOW,2003-06-11,22.059999465942383
411020,LOW,2003-06-12,22.375
411021,LOW,2003-06-13,22.075000762939453
411022,LOW,2003-06-16,22.584999084472656
411023,LOW,2003-06-17,22.604999542236328
411024,LOW,2003-06-18,22.65999984741211
411025,LOW,2003-06-19,22.375
411026,LOW,2003-06-20,22.100000381469727
411027,LOW,2003-06-23,21.649999618530277
411028,LOW,2003-06-24,21.674999237060547
411029,LOW,2003-06-25,21.700000762939453
411030,LOW,2003-06-26,21.815000534057617
411031,LOW,2003-06-27,21.559999465942383
411032,LOW,2003-06-30,21.475000381469727
411033,LOW,2003-07-01,21.274999618530277
411034,LOW,2003-07-02,21.280000686645508
411035,LOW,2003-07-03,21.059999465942383
411036,LOW,2003-07-07,21.7549991607666
411037,LOW,2003-07-08,22.649999618530277
411038,LOW,2003-07-09,22.475000381469727
411039,LOW,2003-07-10,22.604999542236328
411040,LOW,2003-07-11,23.434999465942383
411041,LOW,2003-07-14,23.604999542236328
411042,LOW,2003-07-15,23.545000076293945
411043,LOW,2003-07-16,23.53499984741211
411044,LOW,2003-07-17,23.31999969482422
411045,LOW,2003-07-18,23.51499938964844
411046,LOW,2003-07-21,23.25
411047,LOW,2003-07-22,23.5
411048,LOW,2003-07-23,23.75
411049,LOW,2003-07-24,23.549999237060547
411050,LOW,2003-07-25,24.114999771118164
411051,LOW,2003-07-28,24.170000076293945
411052,LOW,2003-07-29,23.75
411053,LOW,2003-07-30,23.670000076293945
411054,LOW,2003-07-31,23.780000686645508
411055,LOW,2003-08-01,23.5
411056,LOW,2003-08-04,23.34000015258789
411057,LOW,2003-08-05,22.96500015258789
411058,LOW,2003-08-06,22.905000686645508
411059,LOW,2003-08-07,23.114999771118164
411060,LOW,2003-08-08,23.450000762939453
411061,LOW,2003-08-11,23.40999984741211
411062,LOW,2003-08-12,24.174999237060547
411063,LOW,2003-08-13,23.93000030517578
411064,LOW,2003-08-14,24.13999938964844
411065,LOW,2003-08-15,24.450000762939453
411066,LOW,2003-08-18,25.979999542236328
411067,LOW,2003-08-19,26.334999084472656
411068,LOW,2003-08-20,26.549999237060547
411069,LOW,2003-08-21,26.73500061035156
411070,LOW,2003-08-22,26.45499992370605
411071,LOW,2003-08-25,26.43000030517578
411072,LOW,2003-08-26,26.309999465942383
411073,LOW,2003-08-27,26.625
411074,LOW,2003-08-28,27.2549991607666
411075,LOW,2003-08-29,27.43000030517578
411076,LOW,2003-09-02,27.26499938964844
411077,LOW,2003-09-03,27.53499984741211
411078,LOW,2003-09-04,27.940000534057617
411079,LOW,2003-09-05,27.25
411080,LOW,2003-09-08,26.850000381469727
411081,LOW,2003-09-09,25.959999084472656
411082,LOW,2003-09-10,25.530000686645508
411083,LOW,2003-09-11,25.76000022888184
411084,LOW,2003-09-12,25.725000381469727
411085,LOW,2003-09-15,26.350000381469727
411086,LOW,2003-09-16,26.649999618530277
411087,LOW,2003-09-17,26.45499992370605
411088,LOW,2003-09-18,26.75
411089,LOW,2003-09-19,26.950000762939453
411090,LOW,2003-09-22,26.55500030517578
411091,LOW,2003-09-23,26.725000381469727
411092,LOW,2003-09-24,26.440000534057617
411093,LOW,2003-09-25,26.70499992370605
411094,LOW,2003-09-26,26.31999969482422
411095,LOW,2003-09-29,26.3700008392334
411096,LOW,2003-09-30,25.950000762939453
411097,LOW,2003-10-01,26.834999084472656
411098,LOW,2003-10-02,27.0
411099,LOW,2003-10-03,27.7450008392334
411100,LOW,2003-10-06,28.395000457763672
411101,LOW,2003-10-07,28.75
411102,LOW,2003-10-08,28.6299991607666
411103,LOW,2003-10-09,28.8799991607666
411104,LOW,2003-10-10,28.46999931335449
411105,LOW,2003-10-13,29.020000457763672
411106,LOW,2003-10-14,29.25
411107,LOW,2003-10-15,28.959999084472656
411108,LOW,2003-10-16,29.239999771118164
411109,LOW,2003-10-17,28.725000381469727
411110,LOW,2003-10-20,29.145000457763672
411111,LOW,2003-10-21,28.895000457763672
411112,LOW,2003-10-22,28.780000686645508
411113,LOW,2003-10-23,29.325000762939453
411114,LOW,2003-10-24,28.924999237060547
411115,LOW,2003-10-27,29.350000381469727
411116,LOW,2003-10-28,29.975000381469727
411117,LOW,2003-10-29,29.649999618530277
411118,LOW,2003-10-30,29.725000381469727
411119,LOW,2003-10-31,29.46500015258789
411120,LOW,2003-11-03,30.024999618530277
411121,LOW,2003-11-04,29.81999969482422
411122,LOW,2003-11-05,29.399999618530277
411123,LOW,2003-11-06,29.584999084472656
411124,LOW,2003-11-07,29.5
411125,LOW,2003-11-10,28.9950008392334
411126,LOW,2003-11-11,29.325000762939453
411127,LOW,2003-11-12,29.36000061035156
411128,LOW,2003-11-13,28.975000381469727
411129,LOW,2003-11-14,29.315000534057617
411130,LOW,2003-11-17,28.95499992370605
411131,LOW,2003-11-18,28.584999084472656
411132,LOW,2003-11-19,28.774999618530277
411133,LOW,2003-11-20,28.80500030517578
411134,LOW,2003-11-21,28.7549991607666
411135,LOW,2003-11-24,29.614999771118164
411136,LOW,2003-11-25,29.350000381469727
411137,LOW,2003-11-26,29.065000534057617
411138,LOW,2003-11-28,29.149999618530277
411139,LOW,2003-12-01,29.309999465942383
411140,LOW,2003-12-02,28.774999618530277
411141,LOW,2003-12-03,28.549999237060547
411142,LOW,2003-12-04,28.040000915527344
411143,LOW,2003-12-05,27.934999465942383
411144,LOW,2003-12-08,28.395000457763672
411145,LOW,2003-12-09,27.940000534057617
411146,LOW,2003-12-10,27.229999542236328
411147,LOW,2003-12-11,27.815000534057617
411148,LOW,2003-12-12,27.524999618530277
411149,LOW,2003-12-15,27.09000015258789
411150,LOW,2003-12-16,26.780000686645508
411151,LOW,2003-12-17,27.420000076293945
411152,LOW,2003-12-18,27.80500030517578
411153,LOW,2003-12-19,27.665000915527344
411154,LOW,2003-12-22,27.09000015258789
411155,LOW,2003-12-23,27.030000686645508
411156,LOW,2003-12-24,27.0
411157,LOW,2003-12-26,27.43000030517578
411158,LOW,2003-12-29,27.5
411159,LOW,2003-12-30,27.475000381469727
411160,LOW,2003-12-31,27.69499969482422
411161,LOW,2004-01-02,26.950000762939453
411162,LOW,2004-01-05,26.88500022888184
411163,LOW,2004-01-06,27.649999618530277
411164,LOW,2004-01-07,27.649999618530277
411165,LOW,2004-01-08,26.93000030517578
411166,LOW,2004-01-09,26.5
411167,LOW,2004-01-12,25.7549991607666
411168,LOW,2004-01-13,26.174999237060547
411169,LOW,2004-01-14,26.459999084472656
411170,LOW,2004-01-15,26.545000076293945
411171,LOW,2004-01-16,26.44499969482422
411172,LOW,2004-01-20,26.174999237060547
411173,LOW,2004-01-21,27.100000381469727
411174,LOW,2004-01-22,27.604999542236328
411175,LOW,2004-01-23,27.63999938964844
411176,LOW,2004-01-26,27.809999465942383
411177,LOW,2004-01-27,27.76000022888184
411178,LOW,2004-01-28,26.899999618530277
411179,LOW,2004-01-29,26.649999618530277
411180,LOW,2004-01-30,26.774999618530277
411181,LOW,2004-02-02,26.864999771118164
411182,LOW,2004-02-03,26.614999771118164
411183,LOW,2004-02-04,26.780000686645508
411184,LOW,2004-02-05,26.84499931335449
411185,LOW,2004-02-06,27.334999084472656
411186,LOW,2004-02-09,27.674999237060547
411187,LOW,2004-02-10,28.045000076293945
411188,LOW,2004-02-11,28.82999992370605
411189,LOW,2004-02-12,28.549999237060547
411190,LOW,2004-02-13,28.799999237060547
411191,LOW,2004-02-17,29.084999084472656
411192,LOW,2004-02-18,28.73500061035156
411193,LOW,2004-02-19,28.76499938964844
411194,LOW,2004-02-20,29.190000534057617
411195,LOW,2004-02-23,28.334999084472656
411196,LOW,2004-02-24,28.100000381469727
411197,LOW,2004-02-25,27.76499938964844
411198,LOW,2004-02-26,27.90999984741211
411199,LOW,2004-02-27,28.0
411200,LOW,2004-03-01,28.375
411201,LOW,2004-03-02,27.63999938964844
411202,LOW,2004-03-03,27.76499938964844
411203,LOW,2004-03-04,27.7450008392334
411204,LOW,2004-03-05,27.73500061035156
411205,LOW,2004-03-08,27.2549991607666
411206,LOW,2004-03-09,27.290000915527344
411207,LOW,2004-03-10,27.0049991607666
411208,LOW,2004-03-11,26.200000762939453
411209,LOW,2004-03-12,26.545000076293945
411210,LOW,2004-03-15,26.2450008392334
411211,LOW,2004-03-16,26.165000915527344
411212,LOW,2004-03-17,26.850000381469727
411213,LOW,2004-03-18,27.420000076293945
411214,LOW,2004-03-19,27.15999984741211
411215,LOW,2004-03-22,26.57999992370605
411216,LOW,2004-03-23,26.44499969482422
411217,LOW,2004-03-24,26.3700008392334
411218,LOW,2004-03-25,27.3700008392334
411219,LOW,2004-03-26,27.809999465942383
411220,LOW,2004-03-29,28.280000686645508
411221,LOW,2004-03-30,27.950000762939453
411222,LOW,2004-03-31,28.065000534057617
411223,LOW,2004-04-01,27.905000686645508
411224,LOW,2004-04-02,27.450000762939453
411225,LOW,2004-04-05,27.690000534057617
411226,LOW,2004-04-06,27.600000381469727
411227,LOW,2004-04-07,27.030000686645508
411228,LOW,2004-04-08,26.75
411229,LOW,2004-04-12,26.905000686645508
411230,LOW,2004-04-13,26.57999992370605
411231,LOW,2004-04-14,26.21999931335449
411232,LOW,2004-04-15,26.61000061035156
411233,LOW,2004-04-16,26.6200008392334
411234,LOW,2004-04-19,26.43000030517578
411235,LOW,2004-04-20,26.31999969482422
411236,LOW,2004-04-21,26.024999618530277
411237,LOW,2004-04-22,26.645000457763672
411238,LOW,2004-04-23,26.770000457763672
411239,LOW,2004-04-26,26.645000457763672
411240,LOW,2004-04-27,26.649999618530277
411241,LOW,2004-04-28,26.399999618530277
411242,LOW,2004-04-29,26.1200008392334
411243,LOW,2004-04-30,26.030000686645508
411244,LOW,2004-05-03,26.174999237060547
411245,LOW,2004-05-04,25.875
411246,LOW,2004-05-05,26.225000381469727
411247,LOW,2004-05-06,25.75
411248,LOW,2004-05-07,25.0
411249,LOW,2004-05-10,24.520000457763672
411250,LOW,2004-05-11,24.979999542236328
411251,LOW,2004-05-12,24.774999618530277
411252,LOW,2004-05-13,25.209999084472656
411253,LOW,2004-05-14,25.290000915527344
411254,LOW,2004-05-17,24.84000015258789
411255,LOW,2004-05-18,25.549999237060547
411256,LOW,2004-05-19,25.299999237060547
411257,LOW,2004-05-20,25.684999465942383
411258,LOW,2004-05-21,25.600000381469727
411259,LOW,2004-05-24,26.100000381469727
411260,LOW,2004-05-25,27.024999618530277
411261,LOW,2004-05-26,27.0
411262,LOW,2004-05-27,26.98500061035156
411263,LOW,2004-05-28,26.78499984741211
411264,LOW,2004-06-01,26.96999931335449
411265,LOW,2004-06-02,27.0
411266,LOW,2004-06-03,27.2450008392334
411267,LOW,2004-06-04,27.184999465942383
411268,LOW,2004-06-07,27.98500061035156
411269,LOW,2004-06-08,27.979999542236328
411270,LOW,2004-06-09,27.5
411271,LOW,2004-06-10,27.25
411272,LOW,2004-06-14,27.0049991607666
411273,LOW,2004-06-15,26.989999771118164
411274,LOW,2004-06-16,27.075000762939453
411275,LOW,2004-06-17,27.0049991607666
411276,LOW,2004-06-18,26.799999237060547
411277,LOW,2004-06-21,26.834999084472656
411278,LOW,2004-06-22,26.649999618530277
411279,LOW,2004-06-23,26.950000762939453
411280,LOW,2004-06-24,27.01000022888184
411281,LOW,2004-06-25,27.03499984741211
411282,LOW,2004-06-28,26.989999771118164
411283,LOW,2004-06-29,26.309999465942383
411284,LOW,2004-06-30,26.274999618530277
411285,LOW,2004-07-01,26.530000686645508
411286,LOW,2004-07-02,26.739999771118164
411287,LOW,2004-07-06,26.725000381469727
411288,LOW,2004-07-07,26.78499984741211
411289,LOW,2004-07-08,25.780000686645508
411290,LOW,2004-07-09,25.7549991607666
411291,LOW,2004-07-12,25.950000762939453
411292,LOW,2004-07-13,26.299999237060547
411293,LOW,2004-07-14,26.084999084472656
411294,LOW,2004-07-15,25.71999931335449
411295,LOW,2004-07-16,25.15999984741211
411296,LOW,2004-07-19,24.350000381469727
411297,LOW,2004-07-20,24.854999542236328
411298,LOW,2004-07-21,24.649999618530277
411299,LOW,2004-07-22,24.475000381469727
411300,LOW,2004-07-23,24.19499969482422
411301,LOW,2004-07-26,24.125
411302,LOW,2004-07-27,24.434999465942383
411303,LOW,2004-07-28,24.28499984741211
411304,LOW,2004-07-29,24.450000762939453
411305,LOW,2004-07-30,24.36000061035156
411306,LOW,2004-08-02,24.325000762939453
411307,LOW,2004-08-03,24.01000022888184
411308,LOW,2004-08-04,24.01499938964844
411309,LOW,2004-08-05,23.3700008392334
411310,LOW,2004-08-06,23.2450008392334
411311,LOW,2004-08-09,23.434999465942383
411312,LOW,2004-08-10,23.790000915527344
411313,LOW,2004-08-11,23.84499931335449
411314,LOW,2004-08-12,23.61000061035156
411315,LOW,2004-08-13,23.325000762939453
411316,LOW,2004-08-16,24.56999969482422
411317,LOW,2004-08-17,24.84499931335449
411318,LOW,2004-08-18,25.34000015258789
411319,LOW,2004-08-19,25.125
411320,LOW,2004-08-20,25.15999984741211
411321,LOW,2004-08-23,25.030000686645508
411322,LOW,2004-08-24,25.075000762939453
411323,LOW,2004-08-25,25.049999237060547
411324,LOW,2004-08-26,25.100000381469727
411325,LOW,2004-08-27,25.23500061035156
411326,LOW,2004-08-30,25.01000022888184
411327,LOW,2004-08-31,24.850000381469727
411328,LOW,2004-09-01,25.09000015258789
411329,LOW,2004-09-02,26.01499938964844
411330,LOW,2004-09-03,26.174999237060547
411331,LOW,2004-09-07,26.399999618530277
411332,LOW,2004-09-08,26.149999618530277
411333,LOW,2004-09-09,26.299999237060547
411334,LOW,2004-09-10,26.78499984741211
411335,LOW,2004-09-13,26.684999465942383
411336,LOW,2004-09-14,26.600000381469727
411337,LOW,2004-09-15,26.38500022888184
411338,LOW,2004-09-16,26.600000381469727
411339,LOW,2004-09-17,26.770000457763672
411340,LOW,2004-09-20,26.5
411341,LOW,2004-09-21,26.915000915527344
411342,LOW,2004-09-22,26.55500030517578
411343,LOW,2004-09-23,26.63500022888184
411344,LOW,2004-09-24,26.82999992370605
411345,LOW,2004-09-27,26.71500015258789
411346,LOW,2004-09-28,26.8799991607666
411347,LOW,2004-09-29,27.40999984741211
411348,LOW,2004-09-30,27.174999237060547
411349,LOW,2004-10-01,27.59000015258789
411350,LOW,2004-10-04,27.825000762939453
411351,LOW,2004-10-05,27.63500022888184
411352,LOW,2004-10-06,27.69499969482422
411353,LOW,2004-10-07,27.31999969482422
411354,LOW,2004-10-08,27.100000381469727
411355,LOW,2004-10-11,27.520000457763672
411356,LOW,2004-10-12,27.479999542236328
411357,LOW,2004-10-13,27.479999542236328
411358,LOW,2004-10-14,27.38500022888184
411359,LOW,2004-10-15,27.53499984741211
411360,LOW,2004-10-18,28.2549991607666
411361,LOW,2004-10-19,28.200000762939453
411362,LOW,2004-10-20,28.040000915527344
411363,LOW,2004-10-21,27.9950008392334
411364,LOW,2004-10-22,27.6200008392334
411365,LOW,2004-10-25,27.1200008392334
411366,LOW,2004-10-26,27.395000457763672
411367,LOW,2004-10-27,28.084999084472656
411368,LOW,2004-10-28,28.280000686645508
411369,LOW,2004-10-29,28.13999938964844
411370,LOW,2004-11-01,28.725000381469727
411371,LOW,2004-11-02,29.145000457763672
411372,LOW,2004-11-03,29.170000076293945
411373,LOW,2004-11-04,29.665000915527344
411374,LOW,2004-11-05,29.71999931335449
411375,LOW,2004-11-08,29.71999931335449
411376,LOW,2004-11-09,29.709999084472656
411377,LOW,2004-11-10,29.665000915527344
411378,LOW,2004-11-11,29.94499969482422
411379,LOW,2004-11-12,30.125
411380,LOW,2004-11-15,29.625
411381,LOW,2004-11-16,29.040000915527344
411382,LOW,2004-11-17,28.834999084472656
411383,LOW,2004-11-18,28.799999237060547
411384,LOW,2004-11-19,28.38500022888184
411385,LOW,2004-11-22,28.71500015258789
411386,LOW,2004-11-23,28.614999771118164
411387,LOW,2004-11-24,28.71999931335449
411388,LOW,2004-11-26,28.61000061035156
411389,LOW,2004-11-29,28.209999084472656
411390,LOW,2004-11-30,27.665000915527344
411391,LOW,2004-12-01,28.209999084472656
411392,LOW,2004-12-02,28.70499992370605
411393,LOW,2004-12-03,28.73500061035156
411394,LOW,2004-12-06,28.6200008392334
411395,LOW,2004-12-07,28.674999237060547
411396,LOW,2004-12-08,29.030000686645508
411397,LOW,2004-12-09,29.2549991607666
411398,LOW,2004-12-10,29.290000915527344
411399,LOW,2004-12-13,29.200000762939453
411400,LOW,2004-12-14,28.950000762939453
411401,LOW,2004-12-15,28.959999084472656
411402,LOW,2004-12-16,28.770000457763672
411403,LOW,2004-12-17,28.38999938964844
411404,LOW,2004-12-20,28.229999542236328
411405,LOW,2004-12-21,28.614999771118164
411406,LOW,2004-12-22,28.7450008392334
411407,LOW,2004-12-23,28.649999618530277
411408,LOW,2004-12-27,28.364999771118164
411409,LOW,2004-12-28,28.75
411410,LOW,2004-12-29,28.88999938964844
411411,LOW,2004-12-30,28.7549991607666
411412,LOW,2004-12-31,28.795000076293945
411413,LOW,2005-01-03,28.979999542236328
411414,LOW,2005-01-04,28.375
411415,LOW,2005-01-05,28.13500022888184
411416,LOW,2005-01-06,28.225000381469727
411417,LOW,2005-01-07,28.32999992370605
411418,LOW,2005-01-10,28.920000076293945
411419,LOW,2005-01-11,28.790000915527344
411420,LOW,2005-01-12,28.690000534057617
411421,LOW,2005-01-13,28.21999931335449
411422,LOW,2005-01-14,28.434999465942383
411423,LOW,2005-01-18,28.71999931335449
411424,LOW,2005-01-19,28.565000534057617
411425,LOW,2005-01-20,28.125
411426,LOW,2005-01-21,27.95499992370605
411427,LOW,2005-01-24,27.545000076293945
411428,LOW,2005-01-25,27.825000762939453
411429,LOW,2005-01-26,28.020000457763672
411430,LOW,2005-01-27,27.95499992370605
411431,LOW,2005-01-28,28.09000015258789
411432,LOW,2005-01-31,28.4950008392334
411433,LOW,2005-02-01,28.540000915527344
411434,LOW,2005-02-02,28.649999618530277
411435,LOW,2005-02-03,28.63500022888184
411436,LOW,2005-02-04,29.325000762939453
411437,LOW,2005-02-07,29.475000381469727
411438,LOW,2005-02-08,29.354999542236328
411439,LOW,2005-02-09,28.934999465942383
411440,LOW,2005-02-10,29.524999618530277
411441,LOW,2005-02-11,29.799999237060547
411442,LOW,2005-02-14,29.549999237060547
411443,LOW,2005-02-15,29.600000381469727
411444,LOW,2005-02-16,29.7549991607666
411445,LOW,2005-02-17,29.565000534057617
411446,LOW,2005-02-18,29.375
411447,LOW,2005-02-22,28.76499938964844
411448,LOW,2005-02-23,28.950000762939453
411449,LOW,2005-02-24,29.584999084472656
411450,LOW,2005-02-25,29.5
411451,LOW,2005-02-28,29.38999938964844
411452,LOW,2005-03-01,29.174999237060547
411453,LOW,2005-03-02,29.01499938964844
411454,LOW,2005-03-03,29.049999237060547
411455,LOW,2005-03-04,29.100000381469727
411456,LOW,2005-03-07,28.975000381469727
411457,LOW,2005-03-08,28.875
411458,LOW,2005-03-09,28.600000381469727
411459,LOW,2005-03-10,28.825000762939453
411460,LOW,2005-03-11,28.825000762939453
411461,LOW,2005-03-14,28.739999771118164
411462,LOW,2005-03-15,28.78499984741211
411463,LOW,2005-03-16,28.684999465942383
411464,LOW,2005-03-17,28.59000015258789
411465,LOW,2005-03-18,28.5049991607666
411466,LOW,2005-03-21,28.280000686645508
411467,LOW,2005-03-22,28.125
411468,LOW,2005-03-23,28.26499938964844
411469,LOW,2005-03-24,28.405000686645508
411470,LOW,2005-03-28,28.86000061035156
411471,LOW,2005-03-29,28.43000030517578
411472,LOW,2005-03-30,28.44499969482422
411473,LOW,2005-03-31,28.545000076293945
411474,LOW,2005-04-01,28.09499931335449
411475,LOW,2005-04-04,28.23500061035156
411476,LOW,2005-04-05,28.415000915527344
411477,LOW,2005-04-06,28.2549991607666
411478,LOW,2005-04-07,28.170000076293945
411479,LOW,2005-04-08,27.405000686645508
411480,LOW,2005-04-11,27.23500061035156
411481,LOW,2005-04-12,27.655000686645508
411482,LOW,2005-04-13,26.905000686645508
411483,LOW,2005-04-14,26.420000076293945
411484,LOW,2005-04-15,25.81999969482422
411485,LOW,2005-04-18,26.530000686645508
411486,LOW,2005-04-19,26.299999237060547
411487,LOW,2005-04-20,25.75
411488,LOW,2005-04-21,26.13999938964844
411489,LOW,2005-04-22,25.940000534057617
411490,LOW,2005-04-25,26.01499938964844
411491,LOW,2005-04-26,26.049999237060547
411492,LOW,2005-04-27,26.13999938964844
411493,LOW,2005-04-28,25.8700008392334
411494,LOW,2005-04-29,26.05500030517578
411495,LOW,2005-05-02,26.34499931335449
411496,LOW,2005-05-03,26.155000686645508
411497,LOW,2005-05-04,26.69499969482422
411498,LOW,2005-05-05,26.69499969482422
411499,LOW,2005-05-06,26.770000457763672
411500,LOW,2005-05-09,27.09000015258789
411501,LOW,2005-05-10,26.875
411502,LOW,2005-05-11,26.88999938964844
411503,LOW,2005-05-12,26.415000915527344
411504,LOW,2005-05-13,26.43000030517578
411505,LOW,2005-05-16,27.899999618530277
411506,LOW,2005-05-17,27.93000030517578
411507,LOW,2005-05-18,28.709999084472656
411508,LOW,2005-05-19,28.94499969482422
411509,LOW,2005-05-20,28.71999931335449
411510,LOW,2005-05-23,28.690000534057617
411511,LOW,2005-05-24,28.690000534057617
411512,LOW,2005-05-25,28.459999084472656
411513,LOW,2005-05-26,28.94499969482422
411514,LOW,2005-05-27,28.575000762939453
411515,LOW,2005-05-31,28.604999542236328
411516,LOW,2005-06-01,28.86000061035156
411517,LOW,2005-06-02,28.875
411518,LOW,2005-06-03,28.479999542236328
411519,LOW,2005-06-06,28.96500015258789
411520,LOW,2005-06-07,29.5
411521,LOW,2005-06-08,29.53499984741211
411522,LOW,2005-06-09,29.40999984741211
411523,LOW,2005-06-10,29.149999618530277
411524,LOW,2005-06-13,29.0
411525,LOW,2005-06-14,29.36000061035156
411526,LOW,2005-06-15,29.57999992370605
411527,LOW,2005-06-16,29.530000686645508
411528,LOW,2005-06-17,29.709999084472656
411529,LOW,2005-06-20,29.725000381469727
411530,LOW,2005-06-21,29.350000381469727
411531,LOW,2005-06-22,29.309999465942383
411532,LOW,2005-06-23,28.774999618530277
411533,LOW,2005-06-24,28.375
411534,LOW,2005-06-27,28.46999931335449
411535,LOW,2005-06-28,29.0
411536,LOW,2005-06-29,28.915000915527344
411537,LOW,2005-06-30,29.11000061035156
411538,LOW,2005-07-01,28.799999237060547
411539,LOW,2005-07-05,29.11000061035156
411540,LOW,2005-07-06,28.924999237060547
411541,LOW,2005-07-07,29.1299991607666
411542,LOW,2005-07-08,29.76000022888184
411543,LOW,2005-07-11,30.364999771118164
411544,LOW,2005-07-12,31.20499992370605
411545,LOW,2005-07-13,31.100000381469727
411546,LOW,2005-07-14,31.450000762939453
411547,LOW,2005-07-15,31.825000762939453
411548,LOW,2005-07-18,32.279998779296875
411549,LOW,2005-07-19,32.9900016784668
411550,LOW,2005-07-20,33.02000045776367
411551,LOW,2005-07-21,32.625
411552,LOW,2005-07-22,32.8650016784668
411553,LOW,2005-07-25,32.78499984741211
411554,LOW,2005-07-26,33.150001525878906
411555,LOW,2005-07-27,33.03499984741211
411556,LOW,2005-07-28,33.5
411557,LOW,2005-07-29,33.11000061035156
411558,LOW,2005-08-01,33.05500030517578
411559,LOW,2005-08-02,33.040000915527344
411560,LOW,2005-08-03,32.69499969482422
411561,LOW,2005-08-04,31.69499969482422
411562,LOW,2005-08-05,31.53499984741211
411563,LOW,2005-08-08,31.31999969482422
411564,LOW,2005-08-09,32.275001525878906
411565,LOW,2005-08-10,32.65999984741211
411566,LOW,2005-08-11,32.474998474121094
411567,LOW,2005-08-12,32.595001220703125
411568,LOW,2005-08-15,32.94499969482422
411569,LOW,2005-08-16,32.345001220703125
411570,LOW,2005-08-17,32.709999084472656
411571,LOW,2005-08-18,32.84000015258789
411572,LOW,2005-08-19,32.345001220703125
411573,LOW,2005-08-22,31.95499992370605
411574,LOW,2005-08-23,31.905000686645508
411575,LOW,2005-08-24,31.434999465942383
411576,LOW,2005-08-25,32.095001220703125
411577,LOW,2005-08-26,31.59000015258789
411578,LOW,2005-08-29,32.29999923706055
411579,LOW,2005-08-30,31.44499969482422
411580,LOW,2005-08-31,32.154998779296875
411581,LOW,2005-09-01,32.31999969482422
411582,LOW,2005-09-02,32.125
411583,LOW,2005-09-06,33.22999954223633
411584,LOW,2005-09-07,33.650001525878906
411585,LOW,2005-09-08,33.5
411586,LOW,2005-09-09,34.04499816894531
411587,LOW,2005-09-12,34.404998779296875
411588,LOW,2005-09-13,33.73500061035156
411589,LOW,2005-09-14,32.994998931884766
411590,LOW,2005-09-15,33.040000915527344
411591,LOW,2005-09-16,32.70000076293945
411592,LOW,2005-09-19,32.165000915527344
411593,LOW,2005-09-20,31.565000534057617
411594,LOW,2005-09-21,31.21500015258789
411595,LOW,2005-09-22,32.650001525878906
411596,LOW,2005-09-23,32.69499969482422
411597,LOW,2005-09-26,32.6349983215332
411598,LOW,2005-09-27,32.25
411599,LOW,2005-09-28,31.61000061035156
411600,LOW,2005-09-29,32.07500076293945
411601,LOW,2005-09-30,32.20000076293945
411602,LOW,2005-10-03,32.04999923706055
411603,LOW,2005-10-04,31.790000915527344
411604,LOW,2005-10-05,31.350000381469727
411605,LOW,2005-10-06,31.270000457763672
411606,LOW,2005-10-07,31.415000915527344
411607,LOW,2005-10-10,30.950000762939453
411608,LOW,2005-10-11,30.540000915527344
411609,LOW,2005-10-12,30.700000762939453
411610,LOW,2005-10-13,30.354999542236328
411611,LOW,2005-10-14,30.604999542236328
411612,LOW,2005-10-17,30.655000686645508
411613,LOW,2005-10-18,29.924999237060547
411614,LOW,2005-10-19,30.94499969482422
411615,LOW,2005-10-20,30.81999969482422
411616,LOW,2005-10-21,30.61000061035156
411617,LOW,2005-10-24,30.98500061035156
411618,LOW,2005-10-25,30.450000762939453
411619,LOW,2005-10-26,29.95499992370605
411620,LOW,2005-10-27,29.13500022888184
411621,LOW,2005-10-28,29.90999984741211
411622,LOW,2005-10-31,30.38500022888184
411623,LOW,2005-11-01,30.024999618530277
411624,LOW,2005-11-02,30.174999237060547
411625,LOW,2005-11-03,30.53499984741211
411626,LOW,2005-11-04,30.475000381469727
411627,LOW,2005-11-07,30.975000381469727
411628,LOW,2005-11-08,30.25
411629,LOW,2005-11-09,30.165000915527344
411630,LOW,2005-11-10,30.5
411631,LOW,2005-11-11,30.98500061035156
411632,LOW,2005-11-14,32.44499969482422
411633,LOW,2005-11-15,32.05500030517578
411634,LOW,2005-11-16,32.470001220703125
411635,LOW,2005-11-17,32.79999923706055
411636,LOW,2005-11-18,32.974998474121094
411637,LOW,2005-11-21,33.189998626708984
411638,LOW,2005-11-22,33.52000045776367
411639,LOW,2005-11-23,33.310001373291016
411640,LOW,2005-11-25,33.375
411641,LOW,2005-11-28,33.25
411642,LOW,2005-11-29,33.875
411643,LOW,2005-11-30,33.7400016784668
411644,LOW,2005-12-01,33.88999938964844
411645,LOW,2005-12-02,33.915000915527344
411646,LOW,2005-12-05,33.494998931884766
411647,LOW,2005-12-06,33.68000030517578
411648,LOW,2005-12-07,33.915000915527344
411649,LOW,2005-12-08,33.9900016784668
411650,LOW,2005-12-09,34.0
411651,LOW,2005-12-12,34.224998474121094
411652,LOW,2005-12-13,34.404998779296875
411653,LOW,2005-12-14,34.619998931884766
411654,LOW,2005-12-15,34.69499969482422
411655,LOW,2005-12-16,34.70500183105469
411656,LOW,2005-12-19,34.27000045776367
411657,LOW,2005-12-20,34.28499984741211
411658,LOW,2005-12-21,34.61000061035156
411659,LOW,2005-12-22,33.96500015258789
411660,LOW,2005-12-23,33.72999954223633
411661,LOW,2005-12-27,33.494998931884766
411662,LOW,2005-12-28,33.505001068115234
411663,LOW,2005-12-29,33.57500076293945
411664,LOW,2005-12-30,33.33000183105469
411665,LOW,2006-01-03,33.53499984741211
411666,LOW,2006-01-04,33.119998931884766
411667,LOW,2006-01-05,32.73500061035156
411668,LOW,2006-01-06,32.349998474121094
411669,LOW,2006-01-09,32.540000915527344
411670,LOW,2006-01-10,32.970001220703125
411671,LOW,2006-01-11,33.42499923706055
411672,LOW,2006-01-12,33.16999816894531
411673,LOW,2006-01-13,33.119998931884766
411674,LOW,2006-01-17,32.665000915527344
411675,LOW,2006-01-18,32.32500076293945
411676,LOW,2006-01-19,32.35499954223633
411677,LOW,2006-01-20,31.565000534057617
411678,LOW,2006-01-23,31.6299991607666
411679,LOW,2006-01-24,32.084999084472656
411680,LOW,2006-01-25,31.895000457763672
411681,LOW,2006-01-26,32.595001220703125
411682,LOW,2006-01-27,32.55500030517578
411683,LOW,2006-01-30,31.989999771118164
411684,LOW,2006-01-31,31.774999618530277
411685,LOW,2006-02-01,31.665000915527344
411686,LOW,2006-02-02,32.084999084472656
411687,LOW,2006-02-03,31.76000022888184
411688,LOW,2006-02-06,31.459999084472656
411689,LOW,2006-02-07,30.934999465942383
411690,LOW,2006-02-08,31.25
411691,LOW,2006-02-09,31.25
411692,LOW,2006-02-10,31.309999465942383
411693,LOW,2006-02-13,31.780000686645508
411694,LOW,2006-02-14,32.7400016784668
411695,LOW,2006-02-15,33.02000045776367
411696,LOW,2006-02-16,33.31999969482422
411697,LOW,2006-02-17,33.1349983215332
411698,LOW,2006-02-21,32.775001525878906
411699,LOW,2006-02-22,32.994998931884766
411700,LOW,2006-02-23,32.73500061035156
411701,LOW,2006-02-24,32.7599983215332
411702,LOW,2006-02-27,34.650001525878906
411703,LOW,2006-02-28,34.09000015258789
411704,LOW,2006-03-01,34.15999984741211
411705,LOW,2006-03-02,34.130001068115234
411706,LOW,2006-03-03,33.69499969482422
411707,LOW,2006-03-06,33.34000015258789
411708,LOW,2006-03-07,32.959999084472656
411709,LOW,2006-03-08,33.334999084472656
411710,LOW,2006-03-09,32.70000076293945
411711,LOW,2006-03-10,32.70000076293945
411712,LOW,2006-03-13,32.92499923706055
411713,LOW,2006-03-14,33.755001068115234
411714,LOW,2006-03-15,33.72999954223633
411715,LOW,2006-03-16,33.900001525878906
411716,LOW,2006-03-17,34.314998626708984
411717,LOW,2006-03-20,34.0
411718,LOW,2006-03-21,33.81999969482422
411719,LOW,2006-03-22,33.625
411720,LOW,2006-03-23,33.28499984741211
411721,LOW,2006-03-24,33.08000183105469
411722,LOW,2006-03-27,32.95000076293945
411723,LOW,2006-03-28,32.84000015258789
411724,LOW,2006-03-29,32.845001220703125
411725,LOW,2006-03-30,32.3849983215332
411726,LOW,2006-03-31,32.220001220703125
411727,LOW,2006-04-03,32.09000015258789
411728,LOW,2006-04-04,32.755001068115234
411729,LOW,2006-04-05,33.349998474121094
411730,LOW,2006-04-06,33.19499969482422
411731,LOW,2006-04-07,32.69499969482422
411732,LOW,2006-04-10,32.584999084472656
411733,LOW,2006-04-11,32.349998474121094
411734,LOW,2006-04-12,32.07500076293945
411735,LOW,2006-04-13,32.14500045776367
411736,LOW,2006-04-17,31.7549991607666
411737,LOW,2006-04-18,32.064998626708984
411738,LOW,2006-04-19,31.899999618530277
411739,LOW,2006-04-20,31.850000381469727
411740,LOW,2006-04-21,31.63999938964844
411741,LOW,2006-04-24,31.415000915527344
411742,LOW,2006-04-25,31.295000076293945
411743,LOW,2006-04-26,31.43000030517578
411744,LOW,2006-04-27,31.674999237060547
411745,LOW,2006-04-28,31.524999618530277
411746,LOW,2006-05-01,31.774999618530277
411747,LOW,2006-05-02,31.350000381469727
411748,LOW,2006-05-03,31.174999237060547
411749,LOW,2006-05-04,31.3700008392334
411750,LOW,2006-05-05,32.65999984741211
411751,LOW,2006-05-08,32.48500061035156
411752,LOW,2006-05-09,32.71500015258789
411753,LOW,2006-05-10,32.22999954223633
411754,LOW,2006-05-11,32.154998779296875
411755,LOW,2006-05-12,31.63500022888184
411756,LOW,2006-05-15,31.6200008392334
411757,LOW,2006-05-16,31.2549991607666
411758,LOW,2006-05-17,30.63500022888184
411759,LOW,2006-05-18,30.75
411760,LOW,2006-05-19,31.31999969482422
411761,LOW,2006-05-22,29.90999984741211
411762,LOW,2006-05-23,29.70499992370605
411763,LOW,2006-05-24,30.32999992370605
411764,LOW,2006-05-25,31.020000457763672
411765,LOW,2006-05-26,30.924999237060547
411766,LOW,2006-05-30,30.4950008392334
411767,LOW,2006-05-31,31.13999938964844
411768,LOW,2006-06-01,31.729999542236328
411769,LOW,2006-06-02,31.729999542236328
411770,LOW,2006-06-05,31.059999465942383
411771,LOW,2006-06-06,30.7549991607666
411772,LOW,2006-06-07,30.4950008392334
411773,LOW,2006-06-08,31.059999465942383
411774,LOW,2006-06-09,31.114999771118164
411775,LOW,2006-06-12,30.649999618530277
411776,LOW,2006-06-13,30.8799991607666
411777,LOW,2006-06-14,31.13500022888184
411778,LOW,2006-06-15,31.565000534057617
411779,LOW,2006-06-16,31.1200008392334
411780,LOW,2006-06-19,30.790000915527344
411781,LOW,2006-06-20,30.59499931335449
411782,LOW,2006-06-21,30.905000686645508
411783,LOW,2006-06-22,30.575000762939453
411784,LOW,2006-06-23,30.43000030517578
411785,LOW,2006-06-26,31.0049991607666
411786,LOW,2006-06-27,30.5
411787,LOW,2006-06-28,30.270000457763672
411788,LOW,2006-06-29,30.895000457763672
411789,LOW,2006-06-30,30.334999084472656
411790,LOW,2006-07-03,30.420000076293945
411791,LOW,2006-07-05,30.40999984741211
411792,LOW,2006-07-06,30.280000686645508
411793,LOW,2006-07-07,28.959999084472656
411794,LOW,2006-07-10,28.700000762939453
411795,LOW,2006-07-11,28.530000686645508
411796,LOW,2006-07-12,27.440000534057617
411797,LOW,2006-07-13,27.959999084472656
411798,LOW,2006-07-14,27.8799991607666
411799,LOW,2006-07-17,27.940000534057617
411800,LOW,2006-07-18,27.770000457763672
411801,LOW,2006-07-19,28.68000030517578
411802,LOW,2006-07-20,28.170000076293945
411803,LOW,2006-07-21,28.11000061035156
411804,LOW,2006-07-24,28.850000381469727
411805,LOW,2006-07-25,29.309999465942383
411806,LOW,2006-07-26,28.75
411807,LOW,2006-07-27,28.450000762939453
411808,LOW,2006-07-28,28.700000762939453
411809,LOW,2006-07-31,28.350000381469727
411810,LOW,2006-08-01,28.149999618530277
411811,LOW,2006-08-02,28.5
411812,LOW,2006-08-03,29.01000022888184
411813,LOW,2006-08-04,28.780000686645508
411814,LOW,2006-08-07,28.649999618530277
411815,LOW,2006-08-08,28.309999465942383
411816,LOW,2006-08-09,27.38999938964844
411817,LOW,2006-08-10,28.020000457763672
411818,LOW,2006-08-11,28.100000381469727
411819,LOW,2006-08-14,28.100000381469727
411820,LOW,2006-08-15,28.63999938964844
411821,LOW,2006-08-16,28.850000381469727
411822,LOW,2006-08-17,29.450000762939453
411823,LOW,2006-08-18,29.520000457763672
411824,LOW,2006-08-21,28.350000381469727
411825,LOW,2006-08-22,27.920000076293945
411826,LOW,2006-08-23,27.11000061035156
411827,LOW,2006-08-24,26.3700008392334
411828,LOW,2006-08-25,26.75
411829,LOW,2006-08-28,27.1299991607666
411830,LOW,2006-08-29,27.229999542236328
411831,LOW,2006-08-30,27.25
411832,LOW,2006-08-31,27.059999465942383
411833,LOW,2006-09-01,27.32999992370605
411834,LOW,2006-09-05,27.81999969482422
411835,LOW,2006-09-06,27.450000762939453
411836,LOW,2006-09-07,27.09000015258789
411837,LOW,2006-09-08,27.239999771118164
411838,LOW,2006-09-11,27.86000061035156
411839,LOW,2006-09-12,28.850000381469727
411840,LOW,2006-09-13,28.959999084472656
411841,LOW,2006-09-14,29.32999992370605
411842,LOW,2006-09-15,29.350000381469727
411843,LOW,2006-09-18,28.8799991607666
411844,LOW,2006-09-19,28.559999465942383
411845,LOW,2006-09-20,28.309999465942383
411846,LOW,2006-09-21,28.3700008392334
411847,LOW,2006-09-22,28.32999992370605
411848,LOW,2006-09-25,28.84000015258789
411849,LOW,2006-09-26,28.850000381469727
411850,LOW,2006-09-27,28.3700008392334
411851,LOW,2006-09-28,28.649999618530277
411852,LOW,2006-09-29,28.059999465942383
411853,LOW,2006-10-02,28.15999984741211
411854,LOW,2006-10-03,28.6299991607666
411855,LOW,2006-10-04,29.959999084472656
411856,LOW,2006-10-05,30.049999237060547
411857,LOW,2006-10-06,29.209999084472656
411858,LOW,2006-10-09,29.739999771118164
411859,LOW,2006-10-10,30.200000762939453
411860,LOW,2006-10-11,30.5
411861,LOW,2006-10-12,31.07999992370605
411862,LOW,2006-10-13,30.950000762939453
411863,LOW,2006-10-16,31.13999938964844
411864,LOW,2006-10-17,30.549999237060547
411865,LOW,2006-10-18,31.299999237060547
411866,LOW,2006-10-19,30.5
411867,LOW,2006-10-20,30.25
411868,LOW,2006-10-23,30.88999938964844
411869,LOW,2006-10-24,30.450000762939453
411870,LOW,2006-10-25,30.0
411871,LOW,2006-10-26,30.63999938964844
411872,LOW,2006-10-27,30.34000015258789
411873,LOW,2006-10-30,30.290000915527344
411874,LOW,2006-10-31,30.13999938964844
411875,LOW,2006-11-01,29.6200008392334
411876,LOW,2006-11-02,29.46999931335449
411877,LOW,2006-11-03,29.049999237060547
411878,LOW,2006-11-06,28.81999969482422
411879,LOW,2006-11-07,29.32999992370605
411880,LOW,2006-11-08,29.520000457763672
411881,LOW,2006-11-09,29.100000381469727
411882,LOW,2006-11-10,29.170000076293945
411883,LOW,2006-11-13,29.0
411884,LOW,2006-11-14,30.229999542236328
411885,LOW,2006-11-15,30.540000915527344
411886,LOW,2006-11-16,30.709999084472656
411887,LOW,2006-11-17,30.479999542236328
411888,LOW,2006-11-20,30.57999992370605
411889,LOW,2006-11-21,30.68000030517578
411890,LOW,2006-11-22,30.34000015258789
411891,LOW,2006-11-24,30.0
411892,LOW,2006-11-27,30.399999618530277
411893,LOW,2006-11-28,29.920000076293945
411894,LOW,2006-11-29,30.100000381469727
411895,LOW,2006-11-30,30.15999984741211
411896,LOW,2006-12-01,30.88999938964844
411897,LOW,2006-12-04,30.790000915527344
411898,LOW,2006-12-05,31.239999771118164
411899,LOW,2006-12-06,31.63999938964844
411900,LOW,2006-12-07,30.8700008392334
411901,LOW,2006-12-08,30.809999465942383
411902,LOW,2006-12-11,30.899999618530277
411903,LOW,2006-12-12,30.6299991607666
411904,LOW,2006-12-13,30.549999237060547
411905,LOW,2006-12-14,31.459999084472656
411906,LOW,2006-12-15,31.40999984741211
411907,LOW,2006-12-18,31.07999992370605
411908,LOW,2006-12-19,30.940000534057617
411909,LOW,2006-12-20,30.51000022888184
411910,LOW,2006-12-21,30.229999542236328
411911,LOW,2006-12-22,30.43000030517578
411912,LOW,2006-12-26,30.600000381469727
411913,LOW,2006-12-27,31.200000762939453
411914,LOW,2006-12-28,31.239999771118164
411915,LOW,2006-12-29,31.149999618530277
411916,LOW,2007-01-03,32.040000915527344
411917,LOW,2007-01-04,32.18000030517578
411918,LOW,2007-01-05,31.790000915527344
411919,LOW,2007-01-08,31.700000762939453
411920,LOW,2007-01-09,31.8700008392334
411921,LOW,2007-01-10,32.470001220703125
411922,LOW,2007-01-11,33.04999923706055
411923,LOW,2007-01-12,33.060001373291016
411924,LOW,2007-01-16,33.400001525878906
411925,LOW,2007-01-17,33.20000076293945
411926,LOW,2007-01-18,33.59000015258789
411927,LOW,2007-01-19,33.709999084472656
411928,LOW,2007-01-22,33.43000030517578
411929,LOW,2007-01-23,33.63999938964844
411930,LOW,2007-01-24,33.59000015258789
411931,LOW,2007-01-25,33.08000183105469
411932,LOW,2007-01-26,32.58000183105469
411933,LOW,2007-01-29,32.66999816894531
411934,LOW,2007-01-30,32.5
411935,LOW,2007-01-31,33.709999084472656
411936,LOW,2007-02-01,34.2400016784668
411937,LOW,2007-02-02,34.150001525878906
411938,LOW,2007-02-05,34.11000061035156
411939,LOW,2007-02-06,34.119998931884766
411940,LOW,2007-02-07,34.06999969482422
411941,LOW,2007-02-08,33.75
411942,LOW,2007-02-09,33.41999816894531
411943,LOW,2007-02-12,33.5
411944,LOW,2007-02-13,33.61000061035156
411945,LOW,2007-02-14,33.439998626708984
411946,LOW,2007-02-15,33.880001068115234
411947,LOW,2007-02-16,33.27000045776367
411948,LOW,2007-02-20,33.72999954223633
411949,LOW,2007-02-21,33.72999954223633
411950,LOW,2007-02-22,33.630001068115234
411951,LOW,2007-02-23,34.93000030517578
411952,LOW,2007-02-26,34.34000015258789
411953,LOW,2007-02-27,33.2599983215332
411954,LOW,2007-02-28,32.54999923706055
411955,LOW,2007-03-01,32.209999084472656
411956,LOW,2007-03-02,31.940000534057617
411957,LOW,2007-03-05,31.770000457763672
411958,LOW,2007-03-06,32.52000045776367
411959,LOW,2007-03-07,32.58000183105469
411960,LOW,2007-03-08,32.529998779296875
411961,LOW,2007-03-09,32.34000015258789
411962,LOW,2007-03-12,32.34000015258789
411963,LOW,2007-03-13,30.739999771118164
411964,LOW,2007-03-14,31.030000686645508
411965,LOW,2007-03-15,31.209999084472656
411966,LOW,2007-03-16,30.93000030517578
411967,LOW,2007-03-19,31.1299991607666
411968,LOW,2007-03-20,31.290000915527344
411969,LOW,2007-03-21,32.2599983215332
411970,LOW,2007-03-22,32.2400016784668
411971,LOW,2007-03-23,32.369998931884766
411972,LOW,2007-03-26,32.13999938964844
411973,LOW,2007-03-27,31.739999771118164
411974,LOW,2007-03-28,31.020000457763672
411975,LOW,2007-03-29,31.13999938964844
411976,LOW,2007-03-30,31.489999771118164
411977,LOW,2007-04-02,31.07999992370605
411978,LOW,2007-04-03,31.700000762939453
411979,LOW,2007-04-04,31.3700008392334
411980,LOW,2007-04-05,31.38999938964844
411981,LOW,2007-04-09,31.5
411982,LOW,2007-04-10,31.61000061035156
411983,LOW,2007-04-11,31.21999931335449
411984,LOW,2007-04-12,31.290000915527344
411985,LOW,2007-04-13,31.13999938964844
411986,LOW,2007-04-16,31.309999465942383
411987,LOW,2007-04-17,31.84000015258789
411988,LOW,2007-04-18,31.520000457763672
411989,LOW,2007-04-19,31.51000022888184
411990,LOW,2007-04-20,32.02000045776367
411991,LOW,2007-04-23,31.549999237060547
411992,LOW,2007-04-24,31.100000381469727
411993,LOW,2007-04-25,31.149999618530277
411994,LOW,2007-04-26,30.96999931335449
411995,LOW,2007-04-27,30.850000381469727
411996,LOW,2007-04-30,30.559999465942383
411997,LOW,2007-05-01,30.700000762939453
411998,LOW,2007-05-02,30.68000030517578
411999,LOW,2007-05-03,30.520000457763672
412000,LOW,2007-05-04,30.450000762939453
412001,LOW,2007-05-07,30.690000534057617
412002,LOW,2007-05-08,30.68000030517578
412003,LOW,2007-05-09,31.71999931335449
412004,LOW,2007-05-10,31.07999992370605
412005,LOW,2007-05-11,30.8700008392334
412006,LOW,2007-05-14,30.989999771118164
412007,LOW,2007-05-15,30.88999938964844
412008,LOW,2007-05-16,31.280000686645508
412009,LOW,2007-05-17,31.32999992370605
412010,LOW,2007-05-18,32.66999816894531
412011,LOW,2007-05-21,31.8799991607666
412012,LOW,2007-05-22,31.729999542236328
412013,LOW,2007-05-23,31.790000915527344
412014,LOW,2007-05-24,32.060001373291016
412015,LOW,2007-05-25,32.130001068115234
412016,LOW,2007-05-29,32.02000045776367
412017,LOW,2007-05-30,32.29999923706055
412018,LOW,2007-05-31,32.81999969482422
412019,LOW,2007-06-01,32.65999984741211
412020,LOW,2007-06-04,32.9900016784668
412021,LOW,2007-06-05,32.41999816894531
412022,LOW,2007-06-06,32.13999938964844
412023,LOW,2007-06-07,31.71999931335449
412024,LOW,2007-06-08,32.04999923706055
412025,LOW,2007-06-11,31.799999237060547
412026,LOW,2007-06-12,31.36000061035156
412027,LOW,2007-06-13,31.559999465942383
412028,LOW,2007-06-14,31.5
412029,LOW,2007-06-15,31.549999237060547
412030,LOW,2007-06-18,31.649999618530277
412031,LOW,2007-06-19,31.57999992370605
412032,LOW,2007-06-20,31.649999618530277
412033,LOW,2007-06-21,31.899999618530277
412034,LOW,2007-06-22,31.040000915527344
412035,LOW,2007-06-25,31.21999931335449
412036,LOW,2007-06-26,31.1200008392334
412037,LOW,2007-06-27,31.25
412038,LOW,2007-06-28,30.739999771118164
412039,LOW,2007-06-29,30.690000534057617
412040,LOW,2007-07-02,30.709999084472656
412041,LOW,2007-07-03,30.790000915527344
412042,LOW,2007-07-05,30.780000686645508
412043,LOW,2007-07-06,31.11000061035156
412044,LOW,2007-07-09,30.739999771118164
412045,LOW,2007-07-10,29.979999542236328
412046,LOW,2007-07-11,30.020000457763672
412047,LOW,2007-07-12,30.709999084472656
412048,LOW,2007-07-13,30.76000022888184
412049,LOW,2007-07-16,30.170000076293945
412050,LOW,2007-07-17,29.86000061035156
412051,LOW,2007-07-18,29.68000030517578
412052,LOW,2007-07-19,29.68000030517578
412053,LOW,2007-07-20,29.6299991607666
412054,LOW,2007-07-23,29.43000030517578
412055,LOW,2007-07-24,28.920000076293945
412056,LOW,2007-07-25,28.6299991607666
412057,LOW,2007-07-26,28.36000061035156
412058,LOW,2007-07-27,27.770000457763672
412059,LOW,2007-07-30,28.209999084472656
412060,LOW,2007-07-31,28.01000022888184
412061,LOW,2007-08-01,28.309999465942383
412062,LOW,2007-08-02,28.46999931335449
412063,LOW,2007-08-03,27.450000762939453
412064,LOW,2007-08-06,28.040000915527344
412065,LOW,2007-08-07,27.920000076293945
412066,LOW,2007-08-08,28.46999931335449
412067,LOW,2007-08-09,27.43000030517578
412068,LOW,2007-08-10,27.76000022888184
412069,LOW,2007-08-13,27.540000915527344
412070,LOW,2007-08-14,26.75
412071,LOW,2007-08-15,26.32999992370605
412072,LOW,2007-08-16,26.809999465942383
412073,LOW,2007-08-17,26.8700008392334
412074,LOW,2007-08-20,28.5
412075,LOW,2007-08-21,28.90999984741211
412076,LOW,2007-08-22,29.81999969482422
412077,LOW,2007-08-23,29.6299991607666
412078,LOW,2007-08-24,30.200000762939453
412079,LOW,2007-08-27,29.6200008392334
412080,LOW,2007-08-28,28.979999542236328
412081,LOW,2007-08-29,30.149999618530277
412082,LOW,2007-08-30,30.270000457763672
412083,LOW,2007-08-31,31.059999465942383
412084,LOW,2007-09-04,30.86000061035156
412085,LOW,2007-09-05,30.18000030517578
412086,LOW,2007-09-06,30.209999084472656
412087,LOW,2007-09-07,29.43000030517578
412088,LOW,2007-09-10,29.76000022888184
412089,LOW,2007-09-11,30.07999992370605
412090,LOW,2007-09-12,29.75
412091,LOW,2007-09-13,30.670000076293945
412092,LOW,2007-09-14,30.799999237060547
412093,LOW,2007-09-17,30.76000022888184
412094,LOW,2007-09-18,31.88999938964844
412095,LOW,2007-09-19,31.920000076293945
412096,LOW,2007-09-20,31.06999969482422
412097,LOW,2007-09-21,30.6200008392334
412098,LOW,2007-09-24,30.549999237060547
412099,LOW,2007-09-25,28.51000022888184
412100,LOW,2007-09-26,28.559999465942383
412101,LOW,2007-09-27,28.299999237060547
412102,LOW,2007-09-28,28.020000457763672
412103,LOW,2007-10-01,28.700000762939453
412104,LOW,2007-10-02,28.709999084472656
412105,LOW,2007-10-03,28.93000030517578
412106,LOW,2007-10-04,28.63999938964844
412107,LOW,2007-10-05,29.290000915527344
412108,LOW,2007-10-08,28.76000022888184
412109,LOW,2007-10-09,29.01000022888184
412110,LOW,2007-10-10,29.06999969482422
412111,LOW,2007-10-11,28.96999931335449
412112,LOW,2007-10-12,28.93000030517578
412113,LOW,2007-10-15,28.15999984741211
412114,LOW,2007-10-16,27.75
412115,LOW,2007-10-17,27.3799991607666
412116,LOW,2007-10-18,27.07999992370605
412117,LOW,2007-10-19,26.1299991607666
412118,LOW,2007-10-22,26.920000076293945
412119,LOW,2007-10-23,26.71999931335449
412120,LOW,2007-10-24,27.18000030517578
412121,LOW,2007-10-25,26.96999931335449
412122,LOW,2007-10-26,27.149999618530277
412123,LOW,2007-10-29,27.200000762939453
412124,LOW,2007-10-30,26.989999771118164
412125,LOW,2007-10-31,26.88999938964844
412126,LOW,2007-11-01,26.149999618530277
412127,LOW,2007-11-02,26.0
412128,LOW,2007-11-05,25.1299991607666
412129,LOW,2007-11-06,24.729999542236328
412130,LOW,2007-11-07,24.3799991607666
412131,LOW,2007-11-08,24.530000686645508
412132,LOW,2007-11-09,23.920000076293945
412133,LOW,2007-11-12,24.3700008392334
412134,LOW,2007-11-13,25.049999237060547
412135,LOW,2007-11-14,24.84000015258789
412136,LOW,2007-11-15,25.049999237060547
412137,LOW,2007-11-16,25.01000022888184
412138,LOW,2007-11-19,23.1200008392334
412139,LOW,2007-11-20,22.51000022888184
412140,LOW,2007-11-21,22.11000061035156
412141,LOW,2007-11-23,22.270000457763672
412142,LOW,2007-11-26,21.84000015258789
412143,LOW,2007-11-27,22.09000015258789
412144,LOW,2007-11-28,23.46999931335449
412145,LOW,2007-11-29,23.63999938964844
412146,LOW,2007-11-30,24.40999984741211
412147,LOW,2007-12-03,24.1299991607666
412148,LOW,2007-12-04,24.280000686645508
412149,LOW,2007-12-05,24.540000915527344
412150,LOW,2007-12-06,24.989999771118164
412151,LOW,2007-12-07,25.07999992370605
412152,LOW,2007-12-10,25.040000915527344
412153,LOW,2007-12-11,23.600000381469727
412154,LOW,2007-12-12,23.43000030517578
412155,LOW,2007-12-13,23.07999992370605
412156,LOW,2007-12-14,22.71999931335449
412157,LOW,2007-12-17,22.739999771118164
412158,LOW,2007-12-18,23.020000457763672
412159,LOW,2007-12-19,22.82999992370605
412160,LOW,2007-12-20,22.86000061035156
412161,LOW,2007-12-21,23.350000381469727
412162,LOW,2007-12-24,23.46999931335449
412163,LOW,2007-12-26,23.190000534057617
412164,LOW,2007-12-27,23.15999984741211
412165,LOW,2007-12-28,22.65999984741211
412166,LOW,2007-12-31,22.6200008392334
412167,LOW,2008-01-02,22.18000030517578
412168,LOW,2008-01-03,21.76000022888184
412169,LOW,2008-01-04,21.07999992370605
412170,LOW,2008-01-07,21.11000061035156
412171,LOW,2008-01-08,20.520000457763672
412172,LOW,2008-01-09,20.65999984741211
412173,LOW,2008-01-10,20.780000686645508
412174,LOW,2008-01-11,20.309999465942383
412175,LOW,2008-01-14,20.84000015258789
412176,LOW,2008-01-15,20.770000457763672
412177,LOW,2008-01-16,21.6200008392334
412178,LOW,2008-01-17,21.790000915527344
412179,LOW,2008-01-18,22.190000534057617
412180,LOW,2008-01-22,24.540000915527344
412181,LOW,2008-01-23,26.040000915527344
412182,LOW,2008-01-24,25.40999984741211
412183,LOW,2008-01-25,24.709999084472656
412184,LOW,2008-01-28,25.399999618530277
412185,LOW,2008-01-29,25.790000915527344
412186,LOW,2008-01-30,25.34000015258789
412187,LOW,2008-01-31,26.43000030517578
412188,LOW,2008-02-01,25.549999237060547
412189,LOW,2008-02-04,24.780000686645508
412190,LOW,2008-02-05,24.09000015258789
412191,LOW,2008-02-06,23.670000076293945
412192,LOW,2008-02-07,23.979999542236328
412193,LOW,2008-02-08,23.61000061035156
412194,LOW,2008-02-11,24.270000457763672
412195,LOW,2008-02-12,24.190000534057617
412196,LOW,2008-02-13,24.170000076293945
412197,LOW,2008-02-14,23.549999237060547
412198,LOW,2008-02-15,23.32999992370605
412199,LOW,2008-02-19,23.13999938964844
412200,LOW,2008-02-20,23.309999465942383
412201,LOW,2008-02-21,23.229999542236328
412202,LOW,2008-02-22,23.59000015258789
412203,LOW,2008-02-25,24.5
412204,LOW,2008-02-26,24.989999771118164
412205,LOW,2008-02-27,25.489999771118164
412206,LOW,2008-02-28,24.68000030517578
412207,LOW,2008-02-29,23.96999931335449
412208,LOW,2008-03-03,24.32999992370605
412209,LOW,2008-03-04,24.06999969482422
412210,LOW,2008-03-05,23.75
412211,LOW,2008-03-06,22.6299991607666
412212,LOW,2008-03-07,22.399999618530277
412213,LOW,2008-03-10,21.61000061035156
412214,LOW,2008-03-11,22.209999084472656
412215,LOW,2008-03-12,21.809999465942383
412216,LOW,2008-03-13,21.65999984741211
412217,LOW,2008-03-14,21.1200008392334
412218,LOW,2008-03-17,20.530000686645508
412219,LOW,2008-03-18,22.3700008392334
412220,LOW,2008-03-19,21.989999771118164
412221,LOW,2008-03-20,23.229999542236328
412222,LOW,2008-03-24,24.290000915527344
412223,LOW,2008-03-25,23.68000030517578
412224,LOW,2008-03-26,23.209999084472656
412225,LOW,2008-03-27,23.020000457763672
412226,LOW,2008-03-28,22.670000076293945
412227,LOW,2008-03-31,22.940000534057617
412228,LOW,2008-04-01,24.489999771118164
412229,LOW,2008-04-02,24.57999992370605
412230,LOW,2008-04-03,24.31999969482422
412231,LOW,2008-04-04,24.26000022888184
412232,LOW,2008-04-07,24.209999084472656
412233,LOW,2008-04-08,24.020000457763672
412234,LOW,2008-04-09,23.32999992370605
412235,LOW,2008-04-10,24.530000686645508
412236,LOW,2008-04-11,23.989999771118164
412237,LOW,2008-04-14,24.030000686645508
412238,LOW,2008-04-15,24.200000762939453
412239,LOW,2008-04-16,24.479999542236328
412240,LOW,2008-04-17,24.530000686645508
412241,LOW,2008-04-18,24.850000381469727
412242,LOW,2008-04-21,24.82999992370605
412243,LOW,2008-04-22,24.31999969482422
412244,LOW,2008-04-23,24.43000030517578
412245,LOW,2008-04-24,25.020000457763672
412246,LOW,2008-04-25,26.020000457763672
412247,LOW,2008-04-28,25.63999938964844
412248,LOW,2008-04-29,25.520000457763672
412249,LOW,2008-04-30,25.190000534057617
412250,LOW,2008-05-01,26.270000457763672
412251,LOW,2008-05-02,26.1299991607666
412252,LOW,2008-05-05,25.450000762939453
412253,LOW,2008-05-06,25.40999984741211
412254,LOW,2008-05-07,24.93000030517578
412255,LOW,2008-05-08,24.1299991607666
412256,LOW,2008-05-09,24.200000762939453
412257,LOW,2008-05-12,24.690000534057617
412258,LOW,2008-05-13,24.38999938964844
412259,LOW,2008-05-14,24.899999618530277
412260,LOW,2008-05-15,25.13999938964844
412261,LOW,2008-05-16,24.88999938964844
412262,LOW,2008-05-19,24.25
412263,LOW,2008-05-20,23.76000022888184
412264,LOW,2008-05-21,23.3799991607666
412265,LOW,2008-05-22,23.459999084472656
412266,LOW,2008-05-23,23.299999237060547
412267,LOW,2008-05-27,23.51000022888184
412268,LOW,2008-05-28,24.15999984741211
412269,LOW,2008-05-29,24.38999938964844
412270,LOW,2008-05-30,24.0
412271,LOW,2008-06-02,24.059999465942383
412272,LOW,2008-06-03,23.96999931335449
412273,LOW,2008-06-04,24.040000915527344
412274,LOW,2008-06-05,24.6200008392334
412275,LOW,2008-06-06,23.520000457763672
412276,LOW,2008-06-09,23.229999542236328
412277,LOW,2008-06-10,23.309999465942383
412278,LOW,2008-06-11,22.850000381469727
412279,LOW,2008-06-12,23.280000686645508
412280,LOW,2008-06-13,24.13999938964844
412281,LOW,2008-06-16,24.049999237060547
412282,LOW,2008-06-17,23.440000534057617
412283,LOW,2008-06-18,23.149999618530277
412284,LOW,2008-06-19,23.56999969482422
412285,LOW,2008-06-20,22.82999992370605
412286,LOW,2008-06-23,21.780000686645508
412287,LOW,2008-06-24,21.90999984741211
412288,LOW,2008-06-25,22.1299991607666
412289,LOW,2008-06-26,21.200000762939453
412290,LOW,2008-06-27,20.8700008392334
412291,LOW,2008-06-30,20.75
412292,LOW,2008-07-01,20.61000061035156
412293,LOW,2008-07-02,20.229999542236328
412294,LOW,2008-07-03,20.21999931335449
412295,LOW,2008-07-07,20.09000015258789
412296,LOW,2008-07-08,20.81999969482422
412297,LOW,2008-07-09,20.21999931335449
412298,LOW,2008-07-10,19.420000076293945
412299,LOW,2008-07-11,18.899999618530277
412300,LOW,2008-07-14,19.0
412301,LOW,2008-07-15,18.280000686645508
412302,LOW,2008-07-16,19.32999992370605
412303,LOW,2008-07-17,20.100000381469727
412304,LOW,2008-07-18,19.93000030517578
412305,LOW,2008-07-21,19.75
412306,LOW,2008-07-22,20.63999938964844
412307,LOW,2008-07-23,21.200000762939453
412308,LOW,2008-07-24,20.38999938964844
412309,LOW,2008-07-25,19.979999542236328
412310,LOW,2008-07-28,19.63999938964844
412311,LOW,2008-07-29,20.71999931335449
412312,LOW,2008-07-30,20.51000022888184
412313,LOW,2008-07-31,20.31999969482422
412314,LOW,2008-08-01,20.299999237060547
412315,LOW,2008-08-04,20.440000534057617
412316,LOW,2008-08-05,21.450000762939453
412317,LOW,2008-08-06,21.239999771118164
412318,LOW,2008-08-07,20.940000534057617
412319,LOW,2008-08-08,22.780000686645508
412320,LOW,2008-08-11,23.809999465942383
412321,LOW,2008-08-12,24.059999465942383
412322,LOW,2008-08-13,23.07999992370605
412323,LOW,2008-08-14,23.809999465942383
412324,LOW,2008-08-15,24.5
412325,LOW,2008-08-18,24.540000915527344
412326,LOW,2008-08-19,23.850000381469727
412327,LOW,2008-08-20,24.299999237060547
412328,LOW,2008-08-21,24.56999969482422
412329,LOW,2008-08-22,24.86000061035156
412330,LOW,2008-08-25,24.13999938964844
412331,LOW,2008-08-26,24.559999465942383
412332,LOW,2008-08-27,24.600000381469727
412333,LOW,2008-08-28,24.899999618530277
412334,LOW,2008-08-29,24.63999938964844
412335,LOW,2008-09-02,26.32999992370605
412336,LOW,2008-09-03,26.709999084472656
412337,LOW,2008-09-04,25.770000457763672
412338,LOW,2008-09-05,25.75
412339,LOW,2008-09-08,27.36000061035156
412340,LOW,2008-09-09,25.649999618530277
412341,LOW,2008-09-10,25.229999542236328
412342,LOW,2008-09-11,25.280000686645508
412343,LOW,2008-09-12,25.420000076293945
412344,LOW,2008-09-15,24.520000457763672
412345,LOW,2008-09-16,24.399999618530277
412346,LOW,2008-09-17,22.690000534057617
412347,LOW,2008-09-18,24.06999969482422
412348,LOW,2008-09-19,25.530000686645508
412349,LOW,2008-09-22,23.790000915527344
412350,LOW,2008-09-23,23.6200008392334
412351,LOW,2008-09-24,23.670000076293945
412352,LOW,2008-09-25,23.8799991607666
412353,LOW,2008-09-26,24.459999084472656
412354,LOW,2008-09-29,22.959999084472656
412355,LOW,2008-09-30,23.690000534057617
412356,LOW,2008-10-01,23.229999542236328
412357,LOW,2008-10-02,22.43000030517578
412358,LOW,2008-10-03,21.520000457763672
412359,LOW,2008-10-06,20.700000762939453
412360,LOW,2008-10-07,19.530000686645508
412361,LOW,2008-10-08,19.1200008392334
412362,LOW,2008-10-09,18.25
412363,LOW,2008-10-10,17.899999618530273
412364,LOW,2008-10-13,20.0
412365,LOW,2008-10-14,19.170000076293945
412366,LOW,2008-10-15,18.13999938964844
412367,LOW,2008-10-16,18.350000381469727
412368,LOW,2008-10-17,19.309999465942383
412369,LOW,2008-10-20,19.75
412370,LOW,2008-10-21,19.21999931335449
412371,LOW,2008-10-22,18.36000061035156
412372,LOW,2008-10-23,18.11000061035156
412373,LOW,2008-10-24,17.200000762939453
412374,LOW,2008-10-27,16.850000381469727
412375,LOW,2008-10-28,19.6299991607666
412376,LOW,2008-10-29,19.36000061035156
412377,LOW,2008-10-30,20.07999992370605
412378,LOW,2008-10-31,21.700000762939453
412379,LOW,2008-11-03,20.690000534057617
412380,LOW,2008-11-04,21.6200008392334
412381,LOW,2008-11-05,20.51000022888184
412382,LOW,2008-11-06,19.100000381469727
412383,LOW,2008-11-07,19.65999984741211
412384,LOW,2008-11-10,19.420000076293945
412385,LOW,2008-11-11,19.049999237060547
412386,LOW,2008-11-12,18.350000381469727
412387,LOW,2008-11-13,19.729999542236328
412388,LOW,2008-11-14,18.229999542236328
412389,LOW,2008-11-17,18.989999771118164
412390,LOW,2008-11-18,19.100000381469727
412391,LOW,2008-11-19,18.040000915527344
412392,LOW,2008-11-20,16.81999969482422
412393,LOW,2008-11-21,17.149999618530273
412394,LOW,2008-11-24,19.459999084472656
412395,LOW,2008-11-25,20.51000022888184
412396,LOW,2008-11-26,21.26000022888184
412397,LOW,2008-11-28,20.65999984741211
412398,LOW,2008-12-01,19.0
412399,LOW,2008-12-02,19.75
412400,LOW,2008-12-03,21.26000022888184
412401,LOW,2008-12-04,21.479999542236328
412402,LOW,2008-12-05,22.34000015258789
412403,LOW,2008-12-08,22.86000061035156
412404,LOW,2008-12-09,22.09000015258789
412405,LOW,2008-12-10,22.790000915527344
412406,LOW,2008-12-11,21.520000457763672
412407,LOW,2008-12-12,21.989999771118164
412408,LOW,2008-12-15,21.940000534057617
412409,LOW,2008-12-16,22.540000915527344
412410,LOW,2008-12-17,22.979999542236328
412411,LOW,2008-12-18,22.700000762939453
412412,LOW,2008-12-19,22.540000915527344
412413,LOW,2008-12-22,21.350000381469727
412414,LOW,2008-12-23,21.11000061035156
412415,LOW,2008-12-24,21.239999771118164
412416,LOW,2008-12-26,21.1299991607666
412417,LOW,2008-12-29,21.25
412418,LOW,2008-12-30,21.520000457763672
412419,LOW,2008-12-31,21.520000457763672
412420,LOW,2009-01-02,22.63999938964844
412421,LOW,2009-01-05,22.959999084472656
412422,LOW,2009-01-06,22.959999084472656
412423,LOW,2009-01-07,22.1299991607666
412424,LOW,2009-01-08,21.950000762939453
412425,LOW,2009-01-09,21.190000534057617
412426,LOW,2009-01-12,20.229999542236328
412427,LOW,2009-01-13,20.299999237060547
412428,LOW,2009-01-14,19.559999465942383
412429,LOW,2009-01-15,20.540000915527344
412430,LOW,2009-01-16,21.040000915527344
412431,LOW,2009-01-20,19.8700008392334
412432,LOW,2009-01-21,20.25
412433,LOW,2009-01-22,20.290000915527344
412434,LOW,2009-01-23,20.049999237060547
412435,LOW,2009-01-26,20.649999618530277
412436,LOW,2009-01-27,19.940000534057617
412437,LOW,2009-01-28,19.940000534057617
412438,LOW,2009-01-29,19.3700008392334
412439,LOW,2009-01-30,18.270000457763672
412440,LOW,2009-02-02,18.40999984741211
412441,LOW,2009-02-03,18.940000534057617
412442,LOW,2009-02-04,18.40999984741211
412443,LOW,2009-02-05,18.82999992370605
412444,LOW,2009-02-06,19.239999771118164
412445,LOW,2009-02-09,19.01000022888184
412446,LOW,2009-02-10,18.190000534057617
412447,LOW,2009-02-11,18.270000457763672
412448,LOW,2009-02-12,18.530000686645508
412449,LOW,2009-02-13,17.799999237060547
412450,LOW,2009-02-17,17.06999969482422
412451,LOW,2009-02-18,16.889999389648438
412452,LOW,2009-02-19,16.979999542236328
412453,LOW,2009-02-20,15.859999656677246
412454,LOW,2009-02-23,15.09000015258789
412455,LOW,2009-02-24,15.609999656677246
412456,LOW,2009-02-25,15.369999885559082
412457,LOW,2009-02-26,15.920000076293944
412458,LOW,2009-02-27,15.84000015258789
412459,LOW,2009-03-02,14.699999809265137
412460,LOW,2009-03-03,14.140000343322754
412461,LOW,2009-03-04,14.15999984741211
412462,LOW,2009-03-05,13.420000076293944
412463,LOW,2009-03-06,13.390000343322754
412464,LOW,2009-03-09,13.68000030517578
412465,LOW,2009-03-10,14.630000114440918
412466,LOW,2009-03-11,15.100000381469728
412467,LOW,2009-03-12,15.609999656677246
412468,LOW,2009-03-13,15.890000343322754
412469,LOW,2009-03-16,15.460000038146973
412470,LOW,2009-03-17,16.420000076293945
412471,LOW,2009-03-18,17.190000534057617
412472,LOW,2009-03-19,17.610000610351562
412473,LOW,2009-03-20,17.030000686645508
412474,LOW,2009-03-23,18.059999465942383
412475,LOW,2009-03-24,17.850000381469727
412476,LOW,2009-03-25,18.459999084472656
412477,LOW,2009-03-26,19.1200008392334
412478,LOW,2009-03-27,18.809999465942383
412479,LOW,2009-03-30,18.450000762939453
412480,LOW,2009-03-31,18.25
412481,LOW,2009-04-01,18.479999542236328
412482,LOW,2009-04-02,19.34000015258789
412483,LOW,2009-04-03,19.1200008392334
412484,LOW,2009-04-06,19.399999618530277
412485,LOW,2009-04-07,18.61000061035156
412486,LOW,2009-04-08,19.450000762939453
412487,LOW,2009-04-09,20.31999969482422
412488,LOW,2009-04-13,20.280000686645508
412489,LOW,2009-04-14,19.82999992370605
412490,LOW,2009-04-15,19.43000030517578
412491,LOW,2009-04-16,20.1299991607666
412492,LOW,2009-04-17,20.729999542236328
412493,LOW,2009-04-20,19.71999931335449
412494,LOW,2009-04-21,20.549999237060547
412495,LOW,2009-04-22,20.899999618530277
412496,LOW,2009-04-23,20.3700008392334
412497,LOW,2009-04-24,21.09000015258789
412498,LOW,2009-04-27,20.809999465942383
412499,LOW,2009-04-28,21.15999984741211
412500,LOW,2009-04-29,21.26000022888184
412501,LOW,2009-04-30,21.5
412502,LOW,2009-05-01,20.850000381469727
412503,LOW,2009-05-04,21.020000457763672
412504,LOW,2009-05-05,21.020000457763672
412505,LOW,2009-05-06,20.850000381469727
412506,LOW,2009-05-07,20.3700008392334
412507,LOW,2009-05-08,19.799999237060547
412508,LOW,2009-05-11,19.030000686645508
412509,LOW,2009-05-12,19.229999542236328
412510,LOW,2009-05-13,18.920000076293945
412511,LOW,2009-05-14,18.8700008392334
412512,LOW,2009-05-15,18.450000762939453
412513,LOW,2009-05-18,19.940000534057617
412514,LOW,2009-05-19,20.049999237060547
412515,LOW,2009-05-20,19.71999931335449
412516,LOW,2009-05-21,19.299999237060547
412517,LOW,2009-05-22,19.3700008392334
412518,LOW,2009-05-26,20.040000915527344
412519,LOW,2009-05-27,19.6299991607666
412520,LOW,2009-05-28,19.020000457763672
412521,LOW,2009-05-29,19.01000022888184
412522,LOW,2009-06-01,20.18000030517578
412523,LOW,2009-06-02,20.59000015258789
412524,LOW,2009-06-03,20.299999237060547
412525,LOW,2009-06-04,20.09000015258789
412526,LOW,2009-06-05,20.040000915527344
412527,LOW,2009-06-08,20.11000061035156
412528,LOW,2009-06-09,20.459999084472656
412529,LOW,2009-06-10,20.3700008392334
412530,LOW,2009-06-11,19.950000762939453
412531,LOW,2009-06-12,19.850000381469727
412532,LOW,2009-06-15,19.65999984741211
412533,LOW,2009-06-16,19.100000381469727
412534,LOW,2009-06-17,19.020000457763672
412535,LOW,2009-06-18,18.40999984741211
412536,LOW,2009-06-19,18.780000686645508
412537,LOW,2009-06-22,18.65999984741211
412538,LOW,2009-06-23,18.309999465942383
412539,LOW,2009-06-24,18.18000030517578
412540,LOW,2009-06-25,18.8700008392334
412541,LOW,2009-06-26,19.21999931335449
412542,LOW,2009-06-29,19.46999931335449
412543,LOW,2009-06-30,19.40999984741211
412544,LOW,2009-07-01,19.51000022888184
412545,LOW,2009-07-02,18.6200008392334
412546,LOW,2009-07-06,18.8700008392334
412547,LOW,2009-07-07,18.6299991607666
412548,LOW,2009-07-08,18.850000381469727
412549,LOW,2009-07-09,18.950000762939453
412550,LOW,2009-07-10,18.850000381469727
412551,LOW,2009-07-13,19.26000022888184
412552,LOW,2009-07-14,19.56999969482422
412553,LOW,2009-07-15,20.030000686645508
412554,LOW,2009-07-16,20.100000381469727
412555,LOW,2009-07-17,20.420000076293945
412556,LOW,2009-07-20,20.75
412557,LOW,2009-07-21,20.559999465942383
412558,LOW,2009-07-22,20.75
412559,LOW,2009-07-23,21.649999618530277
412560,LOW,2009-07-24,22.0
412561,LOW,2009-07-27,21.280000686645508
412562,LOW,2009-07-28,21.61000061035156
412563,LOW,2009-07-29,21.63999938964844
412564,LOW,2009-07-30,22.149999618530277
412565,LOW,2009-07-31,22.459999084472656
412566,LOW,2009-08-03,22.739999771118164
412567,LOW,2009-08-04,22.61000061035156
412568,LOW,2009-08-05,22.46999931335449
412569,LOW,2009-08-06,22.729999542236328
412570,LOW,2009-08-07,23.850000381469727
412571,LOW,2009-08-10,23.32999992370605
412572,LOW,2009-08-11,23.26000022888184
412573,LOW,2009-08-12,22.850000381469727
412574,LOW,2009-08-13,23.309999465942383
412575,LOW,2009-08-14,22.82999992370605
412576,LOW,2009-08-17,20.46999931335449
412577,LOW,2009-08-18,19.989999771118164
412578,LOW,2009-08-19,20.21999931335449
412579,LOW,2009-08-20,20.38999938964844
412580,LOW,2009-08-21,21.15999984741211
412581,LOW,2009-08-24,20.71999931335449
412582,LOW,2009-08-25,21.06999969482422
412583,LOW,2009-08-26,21.59000015258789
412584,LOW,2009-08-27,21.700000762939453
412585,LOW,2009-08-28,21.700000762939453
412586,LOW,2009-08-31,21.5
412587,LOW,2009-09-01,20.86000061035156
412588,LOW,2009-09-02,20.86000061035156
412589,LOW,2009-09-03,21.309999465942383
412590,LOW,2009-09-04,21.6200008392334
412591,LOW,2009-09-08,21.770000457763672
412592,LOW,2009-09-09,21.71999931335449
412593,LOW,2009-09-10,21.86000061035156
412594,LOW,2009-09-11,21.43000030517578
412595,LOW,2009-09-14,21.36000061035156
412596,LOW,2009-09-15,21.209999084472656
412597,LOW,2009-09-16,21.600000381469727
412598,LOW,2009-09-17,21.65999984741211
412599,LOW,2009-09-18,21.96999931335449
412600,LOW,2009-09-21,21.950000762939453
412601,LOW,2009-09-22,21.06999969482422
412602,LOW,2009-09-23,21.530000686645508
412603,LOW,2009-09-24,21.38999938964844
412604,LOW,2009-09-25,21.049999237060547
412605,LOW,2009-09-28,21.25
412606,LOW,2009-09-29,21.209999084472656
412607,LOW,2009-09-30,20.940000534057617
412608,LOW,2009-10-01,20.36000061035156
412609,LOW,2009-10-02,20.030000686645508
412610,LOW,2009-10-05,20.459999084472656
412611,LOW,2009-10-06,20.68000030517578
412612,LOW,2009-10-07,20.200000762939453
412613,LOW,2009-10-08,20.780000686645508
412614,LOW,2009-10-09,20.940000534057617
412615,LOW,2009-10-12,21.01000022888184
412616,LOW,2009-10-13,21.450000762939453
412617,LOW,2009-10-14,21.729999542236328
412618,LOW,2009-10-15,21.649999618530277
412619,LOW,2009-10-16,21.36000061035156
412620,LOW,2009-10-19,21.76000022888184
412621,LOW,2009-10-20,21.38999938964844
412622,LOW,2009-10-21,20.76000022888184
412623,LOW,2009-10-22,21.170000076293945
412624,LOW,2009-10-23,20.709999084472656
412625,LOW,2009-10-26,20.34000015258789
412626,LOW,2009-10-27,19.93000030517578
412627,LOW,2009-10-28,19.5
412628,LOW,2009-10-29,19.979999542236328
412629,LOW,2009-10-30,19.56999969482422
412630,LOW,2009-11-02,19.57999992370605
412631,LOW,2009-11-03,19.450000762939453
412632,LOW,2009-11-04,19.51000022888184
412633,LOW,2009-11-05,20.06999969482422
412634,LOW,2009-11-06,20.940000534057617
412635,LOW,2009-11-09,21.25
412636,LOW,2009-11-10,21.01000022888184
412637,LOW,2009-11-11,21.299999237060547
412638,LOW,2009-11-12,21.46999931335449
412639,LOW,2009-11-13,21.850000381469727
412640,LOW,2009-11-16,21.739999771118164
412641,LOW,2009-11-17,21.479999542236328
412642,LOW,2009-11-18,21.59000015258789
412643,LOW,2009-11-19,21.489999771118164
412644,LOW,2009-11-20,21.350000381469727
412645,LOW,2009-11-23,21.8799991607666
412646,LOW,2009-11-24,22.01000022888184
412647,LOW,2009-11-25,22.149999618530277
412648,LOW,2009-11-27,21.959999084472656
412649,LOW,2009-11-30,21.809999465942383
412650,LOW,2009-12-01,22.57999992370605
412651,LOW,2009-12-02,22.649999618530277
412652,LOW,2009-12-03,22.479999542236328
412653,LOW,2009-12-04,22.8799991607666
412654,LOW,2009-12-07,22.780000686645508
412655,LOW,2009-12-08,22.709999084472656
412656,LOW,2009-12-09,22.809999465942383
412657,LOW,2009-12-10,23.09000015258789
412658,LOW,2009-12-11,23.8799991607666
412659,LOW,2009-12-14,24.170000076293945
412660,LOW,2009-12-15,24.0
412661,LOW,2009-12-16,23.690000534057617
412662,LOW,2009-12-17,23.690000534057617
412663,LOW,2009-12-18,23.6200008392334
412664,LOW,2009-12-21,23.84000015258789
412665,LOW,2009-12-22,23.86000061035156
412666,LOW,2009-12-23,23.559999465942383
412667,LOW,2009-12-24,23.649999618530277
412668,LOW,2009-12-28,23.649999618530277
412669,LOW,2009-12-29,23.61000061035156
412670,LOW,2009-12-30,23.530000686645508
412671,LOW,2009-12-31,23.38999938964844
412672,LOW,2010-01-04,23.15999984741211
412673,LOW,2010-01-05,22.920000076293945
412674,LOW,2010-01-06,22.979999542236328
412675,LOW,2010-01-07,23.63999938964844
412676,LOW,2010-01-08,23.59000015258789
412677,LOW,2010-01-11,23.38999938964844
412678,LOW,2010-01-12,23.32999992370605
412679,LOW,2010-01-13,23.21999931335449
412680,LOW,2010-01-14,23.190000534057617
412681,LOW,2010-01-15,23.1299991607666
412682,LOW,2010-01-19,23.11000061035156
412683,LOW,2010-01-20,22.799999237060547
412684,LOW,2010-01-21,22.88999938964844
412685,LOW,2010-01-22,22.309999465942383
412686,LOW,2010-01-25,22.1200008392334
412687,LOW,2010-01-26,21.959999084472656
412688,LOW,2010-01-27,22.1200008392334
412689,LOW,2010-01-28,21.979999542236328
412690,LOW,2010-01-29,21.649999618530277
412691,LOW,2010-02-01,21.989999771118164
412692,LOW,2010-02-02,22.57999992370605
412693,LOW,2010-02-03,22.11000061035156
412694,LOW,2010-02-04,21.600000381469727
412695,LOW,2010-02-05,21.59000015258789
412696,LOW,2010-02-08,21.76000022888184
412697,LOW,2010-02-09,21.84000015258789
412698,LOW,2010-02-10,21.799999237060547
412699,LOW,2010-02-11,22.170000076293945
412700,LOW,2010-02-12,22.15999984741211
412701,LOW,2010-02-16,22.739999771118164
412702,LOW,2010-02-17,23.049999237060547
412703,LOW,2010-02-18,23.149999618530277
412704,LOW,2010-02-19,23.1299991607666
412705,LOW,2010-02-22,23.06999969482422
412706,LOW,2010-02-23,22.809999465942383
412707,LOW,2010-02-24,23.63999938964844
412708,LOW,2010-02-25,23.81999969482422
412709,LOW,2010-02-26,23.709999084472656
412710,LOW,2010-03-01,23.979999542236328
412711,LOW,2010-03-02,23.690000534057617
412712,LOW,2010-03-03,23.6200008392334
412713,LOW,2010-03-04,23.790000915527344
412714,LOW,2010-03-05,24.049999237060547
412715,LOW,2010-03-08,23.950000762939453
412716,LOW,2010-03-09,24.01000022888184
412717,LOW,2010-03-10,24.290000915527344
412718,LOW,2010-03-11,24.59000015258789
412719,LOW,2010-03-12,24.950000762939453
412720,LOW,2010-03-15,25.040000915527344
412721,LOW,2010-03-16,25.049999237060547
412722,LOW,2010-03-17,25.15999984741211
412723,LOW,2010-03-18,24.899999618530277
412724,LOW,2010-03-19,24.780000686645508
412725,LOW,2010-03-22,24.90999984741211
412726,LOW,2010-03-23,24.82999992370605
412727,LOW,2010-03-24,24.3799991607666
412728,LOW,2010-03-25,24.34000015258789
412729,LOW,2010-03-26,24.479999542236328
412730,LOW,2010-03-29,24.309999465942383
412731,LOW,2010-03-30,24.34000015258789
412732,LOW,2010-03-31,24.239999771118164
412733,LOW,2010-04-01,24.540000915527344
412734,LOW,2010-04-05,24.8700008392334
412735,LOW,2010-04-06,24.979999542236328
412736,LOW,2010-04-07,25.25
412737,LOW,2010-04-08,25.59000015258789
412738,LOW,2010-04-09,25.6299991607666
412739,LOW,2010-04-12,25.600000381469727
412740,LOW,2010-04-13,26.21999931335449
412741,LOW,2010-04-14,26.59000015258789
412742,LOW,2010-04-15,26.65999984741211
412743,LOW,2010-04-16,26.290000915527344
412744,LOW,2010-04-19,26.450000762939453
412745,LOW,2010-04-20,26.6200008392334
412746,LOW,2010-04-21,26.65999984741211
412747,LOW,2010-04-22,27.530000686645508
412748,LOW,2010-04-23,28.21999931335449
412749,LOW,2010-04-26,28.15999984741211
412750,LOW,2010-04-27,27.0
412751,LOW,2010-04-28,27.030000686645508
412752,LOW,2010-04-29,27.399999618530277
412753,LOW,2010-04-30,27.1200008392334
412754,LOW,2010-05-03,27.739999771118164
412755,LOW,2010-05-04,26.96999931335449
412756,LOW,2010-05-05,26.649999618530277
412757,LOW,2010-05-06,25.520000457763672
412758,LOW,2010-05-07,25.309999465942383
412759,LOW,2010-05-10,26.700000762939453
412760,LOW,2010-05-11,27.100000381469727
412761,LOW,2010-05-12,27.059999465942383
412762,LOW,2010-05-13,26.25
412763,LOW,2010-05-14,26.06999969482422
412764,LOW,2010-05-17,25.26000022888184
412765,LOW,2010-05-18,24.700000762939453
412766,LOW,2010-05-19,24.81999969482422
412767,LOW,2010-05-20,23.700000762939453
412768,LOW,2010-05-21,24.200000762939453
412769,LOW,2010-05-24,24.18000030517578
412770,LOW,2010-05-25,24.420000076293945
412771,LOW,2010-05-26,24.34000015258789
412772,LOW,2010-05-27,25.1200008392334
412773,LOW,2010-05-28,24.75
412774,LOW,2010-06-01,24.290000915527344
412775,LOW,2010-06-02,24.43000030517578
412776,LOW,2010-06-03,24.440000534057617
412777,LOW,2010-06-04,23.520000457763672
412778,LOW,2010-06-07,23.38999938964844
412779,LOW,2010-06-08,23.3700008392334
412780,LOW,2010-06-09,23.280000686645508
412781,LOW,2010-06-10,23.84000015258789
412782,LOW,2010-06-11,23.479999542236328
412783,LOW,2010-06-14,23.450000762939453
412784,LOW,2010-06-15,23.93000030517578
412785,LOW,2010-06-16,23.200000762939453
412786,LOW,2010-06-17,22.68000030517578
412787,LOW,2010-06-18,22.6200008392334
412788,LOW,2010-06-21,22.51000022888184
412789,LOW,2010-06-22,21.76000022888184
412790,LOW,2010-06-23,21.850000381469727
412791,LOW,2010-06-24,21.239999771118164
412792,LOW,2010-06-25,21.32999992370605
412793,LOW,2010-06-28,21.229999542236328
412794,LOW,2010-06-29,20.600000381469727
412795,LOW,2010-06-30,20.420000076293945
412796,LOW,2010-07-01,20.40999984741211
412797,LOW,2010-07-02,20.270000457763672
412798,LOW,2010-07-06,19.959999084472656
412799,LOW,2010-07-07,20.38999938964844
412800,LOW,2010-07-08,20.229999542236328
412801,LOW,2010-07-09,20.43000030517578
412802,LOW,2010-07-12,20.36000061035156
412803,LOW,2010-07-13,21.15999984741211
412804,LOW,2010-07-14,20.8700008392334
412805,LOW,2010-07-15,20.8799991607666
412806,LOW,2010-07-16,20.040000915527344
412807,LOW,2010-07-19,19.93000030517578
412808,LOW,2010-07-20,20.32999992370605
412809,LOW,2010-07-21,19.979999542236328
412810,LOW,2010-07-22,20.82999992370605
412811,LOW,2010-07-23,21.11000061035156
412812,LOW,2010-07-26,21.799999237060547
412813,LOW,2010-07-27,21.149999618530277
412814,LOW,2010-07-28,20.700000762939453
412815,LOW,2010-07-29,20.479999542236328
412816,LOW,2010-07-30,20.739999771118164
412817,LOW,2010-08-02,21.32999992370605
412818,LOW,2010-08-03,20.739999771118164
412819,LOW,2010-08-04,20.809999465942383
412820,LOW,2010-08-05,20.739999771118164
412821,LOW,2010-08-06,20.280000686645508
412822,LOW,2010-08-09,20.309999465942383
412823,LOW,2010-08-10,19.920000076293945
412824,LOW,2010-08-11,19.809999465942383
412825,LOW,2010-08-12,19.739999771118164
412826,LOW,2010-08-13,19.59000015258789
412827,LOW,2010-08-16,19.700000762939453
412828,LOW,2010-08-17,19.989999771118164
412829,LOW,2010-08-18,20.790000915527344
412830,LOW,2010-08-19,20.399999618530277
412831,LOW,2010-08-20,20.63999938964844
412832,LOW,2010-08-23,20.229999542236328
412833,LOW,2010-08-24,20.21999931335449
412834,LOW,2010-08-25,20.709999084472656
412835,LOW,2010-08-26,20.649999618530277
412836,LOW,2010-08-27,21.100000381469727
412837,LOW,2010-08-30,20.459999084472656
412838,LOW,2010-08-31,20.280000686645508
412839,LOW,2010-09-01,21.239999771118164
412840,LOW,2010-09-02,21.940000534057617
412841,LOW,2010-09-03,21.959999084472656
412842,LOW,2010-09-07,21.530000686645508
412843,LOW,2010-09-08,21.540000915527344
412844,LOW,2010-09-09,21.56999969482422
412845,LOW,2010-09-10,21.520000457763672
412846,LOW,2010-09-13,21.709999084472656
412847,LOW,2010-09-14,21.530000686645508
412848,LOW,2010-09-15,21.479999542236328
412849,LOW,2010-09-16,21.309999465942383
412850,LOW,2010-09-17,21.020000457763672
412851,LOW,2010-09-20,21.459999084472656
412852,LOW,2010-09-21,21.690000534057617
412853,LOW,2010-09-22,21.76000022888184
412854,LOW,2010-09-23,21.520000457763672
412855,LOW,2010-09-24,22.479999542236328
412856,LOW,2010-09-27,22.270000457763672
412857,LOW,2010-09-28,22.40999984741211
412858,LOW,2010-09-29,22.190000534057617
412859,LOW,2010-09-30,22.290000915527344
412860,LOW,2010-10-01,22.350000381469727
412861,LOW,2010-10-04,22.239999771118164
412862,LOW,2010-10-05,22.670000076293945
412863,LOW,2010-10-06,22.670000076293945
412864,LOW,2010-10-07,22.6299991607666
412865,LOW,2010-10-08,22.700000762939453
412866,LOW,2010-10-11,22.59000015258789
412867,LOW,2010-10-12,22.040000915527344
412868,LOW,2010-10-13,21.88999938964844
412869,LOW,2010-10-14,21.68000030517578
412870,LOW,2010-10-15,21.559999465942383
412871,LOW,2010-10-18,21.049999237060547
412872,LOW,2010-10-19,21.049999237060547
412873,LOW,2010-10-20,21.649999618530277
412874,LOW,2010-10-21,22.049999237060547
412875,LOW,2010-10-22,22.0
412876,LOW,2010-10-25,21.86000061035156
412877,LOW,2010-10-26,21.71999931335449
412878,LOW,2010-10-27,21.459999084472656
412879,LOW,2010-10-28,21.3799991607666
412880,LOW,2010-10-29,21.34000015258789
412881,LOW,2010-11-01,21.190000534057617
412882,LOW,2010-11-02,21.920000076293945
412883,LOW,2010-11-03,21.920000076293945
412884,LOW,2010-11-04,22.299999237060547
412885,LOW,2010-11-05,22.290000915527344
412886,LOW,2010-11-08,22.09000015258789
412887,LOW,2010-11-09,21.649999618530277
412888,LOW,2010-11-10,21.86000061035156
412889,LOW,2010-11-11,22.299999237060547
412890,LOW,2010-11-12,21.690000534057617
412891,LOW,2010-11-15,21.459999084472656
412892,LOW,2010-11-16,21.56999969482422
412893,LOW,2010-11-17,21.520000457763672
412894,LOW,2010-11-18,21.63999938964844
412895,LOW,2010-11-19,22.09000015258789
412896,LOW,2010-11-22,22.32999992370605
412897,LOW,2010-11-23,22.06999969482422
412898,LOW,2010-11-24,22.65999984741211
412899,LOW,2010-11-26,22.239999771118164
412900,LOW,2010-11-29,22.36000061035156
412901,LOW,2010-11-30,22.700000762939453
412902,LOW,2010-12-01,23.75
412903,LOW,2010-12-02,24.920000076293945
412904,LOW,2010-12-03,24.86000061035156
412905,LOW,2010-12-06,24.81999969482422
412906,LOW,2010-12-07,25.149999618530277
412907,LOW,2010-12-08,25.65999984741211
412908,LOW,2010-12-09,25.18000030517578
412909,LOW,2010-12-10,25.21999931335449
412910,LOW,2010-12-13,25.0
412911,LOW,2010-12-14,25.11000061035156
412912,LOW,2010-12-15,25.15999984741211
412913,LOW,2010-12-16,25.450000762939453
412914,LOW,2010-12-17,25.170000076293945
412915,LOW,2010-12-20,25.559999465942383
412916,LOW,2010-12-21,25.68000030517578
412917,LOW,2010-12-22,25.670000076293945
412918,LOW,2010-12-23,25.520000457763672
412919,LOW,2010-12-27,25.479999542236328
412920,LOW,2010-12-28,25.149999618530277
412921,LOW,2010-12-29,25.030000686645508
412922,LOW,2010-12-30,24.989999771118164
412923,LOW,2010-12-31,25.07999992370605
412924,LOW,2011-01-03,25.15999984741211
412925,LOW,2011-01-04,24.559999465942383
412926,LOW,2011-01-05,24.68000030517578
412927,LOW,2011-01-06,24.1299991607666
412928,LOW,2011-01-07,23.989999771118164
412929,LOW,2011-01-10,24.309999465942383
412930,LOW,2011-01-11,24.38999938964844
412931,LOW,2011-01-12,24.440000534057617
412932,LOW,2011-01-13,24.549999237060547
412933,LOW,2011-01-14,25.0
412934,LOW,2011-01-18,25.01000022888184
412935,LOW,2011-01-19,24.399999618530277
412936,LOW,2011-01-20,25.299999237060547
412937,LOW,2011-01-21,25.01000022888184
412938,LOW,2011-01-24,25.06999969482422
412939,LOW,2011-01-25,25.559999465942383
412940,LOW,2011-01-26,25.850000381469727
412941,LOW,2011-01-27,26.239999771118164
412942,LOW,2011-01-28,25.25
412943,LOW,2011-01-31,24.799999237060547
412944,LOW,2011-02-01,25.0
412945,LOW,2011-02-02,24.26000022888184
412946,LOW,2011-02-03,24.5
412947,LOW,2011-02-04,24.709999084472656
412948,LOW,2011-02-07,24.6200008392334
412949,LOW,2011-02-08,24.75
412950,LOW,2011-02-09,24.46999931335449
412951,LOW,2011-02-10,24.43000030517578
412952,LOW,2011-02-11,25.09000015258789
412953,LOW,2011-02-14,25.170000076293945
412954,LOW,2011-02-15,25.57999992370605
412955,LOW,2011-02-16,25.790000915527344
412956,LOW,2011-02-17,26.13999938964844
412957,LOW,2011-02-18,26.299999237060547
412958,LOW,2011-02-22,25.989999771118164
412959,LOW,2011-02-23,25.729999542236328
412960,LOW,2011-02-24,25.11000061035156
412961,LOW,2011-02-25,25.270000457763672
412962,LOW,2011-02-28,26.170000076293945
412963,LOW,2011-03-01,25.5
412964,LOW,2011-03-02,25.780000686645508
412965,LOW,2011-03-03,26.280000686645508
412966,LOW,2011-03-04,26.239999771118164
412967,LOW,2011-03-07,26.0
412968,LOW,2011-03-08,26.61000061035156
412969,LOW,2011-03-09,26.81999969482422
412970,LOW,2011-03-10,26.68000030517578
412971,LOW,2011-03-11,26.940000534057617
412972,LOW,2011-03-14,26.809999465942383
412973,LOW,2011-03-15,26.63999938964844
412974,LOW,2011-03-16,26.0
412975,LOW,2011-03-17,26.07999992370605
412976,LOW,2011-03-18,26.200000762939453
412977,LOW,2011-03-21,26.31999969482422
412978,LOW,2011-03-22,26.450000762939453
412979,LOW,2011-03-23,26.96999931335449
412980,LOW,2011-03-24,27.280000686645508
412981,LOW,2011-03-25,27.190000534057617
412982,LOW,2011-03-28,26.71999931335449
412983,LOW,2011-03-29,26.93000030517578
412984,LOW,2011-03-30,26.96999931335449
412985,LOW,2011-03-31,26.43000030517578
412986,LOW,2011-04-01,26.739999771118164
412987,LOW,2011-04-04,26.57999992370605
412988,LOW,2011-04-05,26.780000686645508
412989,LOW,2011-04-06,26.670000076293945
412990,LOW,2011-04-07,26.600000381469727
412991,LOW,2011-04-08,26.81999969482422
412992,LOW,2011-04-11,26.780000686645508
412993,LOW,2011-04-12,27.09000015258789
412994,LOW,2011-04-13,26.90999984741211
412995,LOW,2011-04-14,27.09000015258789
412996,LOW,2011-04-15,27.049999237060547
412997,LOW,2011-04-18,26.459999084472656
412998,LOW,2011-04-19,26.65999984741211
412999,LOW,2011-04-20,26.65999984741211
413000,LOW,2011-04-21,26.670000076293945
413001,LOW,2011-04-25,26.34000015258789
413002,LOW,2011-04-26,26.270000457763672
413003,LOW,2011-04-27,26.739999771118164
413004,LOW,2011-04-28,26.600000381469727
413005,LOW,2011-04-29,26.25
413006,LOW,2011-05-02,26.3799991607666
413007,LOW,2011-05-03,26.049999237060547
413008,LOW,2011-05-04,25.76000022888184
413009,LOW,2011-05-05,25.76000022888184
413010,LOW,2011-05-06,25.63999938964844
413011,LOW,2011-05-09,25.76000022888184
413012,LOW,2011-05-10,26.209999084472656
413013,LOW,2011-05-11,25.940000534057617
413014,LOW,2011-05-12,25.979999542236328
413015,LOW,2011-05-13,25.76000022888184
413016,LOW,2011-05-16,24.84000015258789
413017,LOW,2011-05-17,24.75
413018,LOW,2011-05-18,25.049999237060547
413019,LOW,2011-05-19,24.780000686645508
413020,LOW,2011-05-20,24.459999084472656
413021,LOW,2011-05-23,24.3799991607666
413022,LOW,2011-05-24,24.149999618530277
413023,LOW,2011-05-25,24.34000015258789
413024,LOW,2011-05-26,24.309999465942383
413025,LOW,2011-05-27,24.25
413026,LOW,2011-05-31,24.13999938964844
413027,LOW,2011-06-01,23.71999931335449
413028,LOW,2011-06-02,23.59000015258789
413029,LOW,2011-06-03,23.399999618530277
413030,LOW,2011-06-06,22.8700008392334
413031,LOW,2011-06-07,22.989999771118164
413032,LOW,2011-06-08,22.71999931335449
413033,LOW,2011-06-09,22.770000457763672
413034,LOW,2011-06-10,22.26000022888184
413035,LOW,2011-06-13,22.049999237060547
413036,LOW,2011-06-14,22.71999931335449
413037,LOW,2011-06-15,22.11000061035156
413038,LOW,2011-06-16,22.68000030517578
413039,LOW,2011-06-17,22.82999992370605
413040,LOW,2011-06-20,23.11000061035156
413041,LOW,2011-06-21,23.68000030517578
413042,LOW,2011-06-22,23.190000534057617
413043,LOW,2011-06-23,23.709999084472656
413044,LOW,2011-06-24,23.25
413045,LOW,2011-06-27,23.149999618530277
413046,LOW,2011-06-28,23.46999931335449
413047,LOW,2011-06-29,23.3799991607666
413048,LOW,2011-06-30,23.309999465942383
413049,LOW,2011-07-01,23.81999969482422
413050,LOW,2011-07-05,23.479999542236328
413051,LOW,2011-07-06,23.26000022888184
413052,LOW,2011-07-07,23.989999771118164
413053,LOW,2011-07-08,23.61000061035156
413054,LOW,2011-07-11,23.18000030517578
413055,LOW,2011-07-12,23.18000030517578
413056,LOW,2011-07-13,23.280000686645508
413057,LOW,2011-07-14,23.11000061035156
413058,LOW,2011-07-15,22.86000061035156
413059,LOW,2011-07-18,22.5
413060,LOW,2011-07-19,22.959999084472656
413061,LOW,2011-07-20,22.770000457763672
413062,LOW,2011-07-21,22.940000534057617
413063,LOW,2011-07-22,22.6200008392334
413064,LOW,2011-07-25,22.61000061035156
413065,LOW,2011-07-26,22.84000015258789
413066,LOW,2011-07-27,22.459999084472656
413067,LOW,2011-07-28,21.790000915527344
413068,LOW,2011-07-29,21.57999992370605
413069,LOW,2011-08-01,21.09000015258789
413070,LOW,2011-08-02,20.459999084472656
413071,LOW,2011-08-03,20.420000076293945
413072,LOW,2011-08-04,20.21999931335449
413073,LOW,2011-08-05,20.149999618530277
413074,LOW,2011-08-08,18.670000076293945
413075,LOW,2011-08-09,19.170000076293945
413076,LOW,2011-08-10,18.11000061035156
413077,LOW,2011-08-11,19.09000015258789
413078,LOW,2011-08-12,19.51000022888184
413079,LOW,2011-08-15,19.68000030517578
413080,LOW,2011-08-16,20.09000015258789
413081,LOW,2011-08-17,20.100000381469727
413082,LOW,2011-08-18,19.57999992370605
413083,LOW,2011-08-19,19.309999465942383
413084,LOW,2011-08-22,19.530000686645508
413085,LOW,2011-08-23,20.1200008392334
413086,LOW,2011-08-24,20.34000015258789
413087,LOW,2011-08-25,20.11000061035156
413088,LOW,2011-08-26,20.239999771118164
413089,LOW,2011-08-29,20.489999771118164
413090,LOW,2011-08-30,20.030000686645508
413091,LOW,2011-08-31,19.93000030517578
413092,LOW,2011-09-01,19.809999465942383
413093,LOW,2011-09-02,18.940000534057617
413094,LOW,2011-09-06,19.209999084472656
413095,LOW,2011-09-07,19.65999984741211
413096,LOW,2011-09-08,19.57999992370605
413097,LOW,2011-09-09,18.959999084472656
413098,LOW,2011-09-12,19.1299991607666
413099,LOW,2011-09-13,19.149999618530277
413100,LOW,2011-09-14,19.57999992370605
413101,LOW,2011-09-15,19.989999771118164
413102,LOW,2011-09-16,20.3799991607666
413103,LOW,2011-09-19,20.01000022888184
413104,LOW,2011-09-20,19.920000076293945
413105,LOW,2011-09-21,19.18000030517578
413106,LOW,2011-09-22,18.899999618530277
413107,LOW,2011-09-23,19.739999771118164
413108,LOW,2011-09-26,19.81999969482422
413109,LOW,2011-09-27,20.239999771118164
413110,LOW,2011-09-28,19.8799991607666
413111,LOW,2011-09-29,20.020000457763672
413112,LOW,2011-09-30,19.34000015258789
413113,LOW,2011-10-03,18.979999542236328
413114,LOW,2011-10-04,19.65999984741211
413115,LOW,2011-10-05,19.739999771118164
413116,LOW,2011-10-06,20.239999771118164
413117,LOW,2011-10-07,20.34000015258789
413118,LOW,2011-10-10,20.86000061035156
413119,LOW,2011-10-11,20.530000686645508
413120,LOW,2011-10-12,20.6200008392334
413121,LOW,2011-10-13,20.450000762939453
413122,LOW,2011-10-14,20.93000030517578
413123,LOW,2011-10-17,20.88999938964844
413124,LOW,2011-10-18,21.489999771118164
413125,LOW,2011-10-19,21.040000915527344
413126,LOW,2011-10-20,21.520000457763672
413127,LOW,2011-10-21,22.1299991607666
413128,LOW,2011-10-24,21.780000686645508
413129,LOW,2011-10-25,21.51000022888184
413130,LOW,2011-10-26,21.63999938964844
413131,LOW,2011-10-27,21.899999618530277
413132,LOW,2011-10-28,21.3700008392334
413133,LOW,2011-10-31,21.020000457763672
413134,LOW,2011-11-01,20.600000381469727
413135,LOW,2011-11-02,21.32999992370605
413136,LOW,2011-11-03,21.6299991607666
413137,LOW,2011-11-04,21.540000915527344
413138,LOW,2011-11-07,22.309999465942383
413139,LOW,2011-11-08,22.770000457763672
413140,LOW,2011-11-09,22.200000762939453
413141,LOW,2011-11-10,22.459999084472656
413142,LOW,2011-11-11,23.11000061035156
413143,LOW,2011-11-14,23.5
413144,LOW,2011-11-15,23.200000762939453
413145,LOW,2011-11-16,23.489999771118164
413146,LOW,2011-11-17,23.3799991607666
413147,LOW,2011-11-18,23.309999465942383
413148,LOW,2011-11-21,23.09000015258789
413149,LOW,2011-11-22,22.809999465942383
413150,LOW,2011-11-23,22.479999542236328
413151,LOW,2011-11-25,22.68000030517578
413152,LOW,2011-11-28,23.36000061035156
413153,LOW,2011-11-29,24.299999237060547
413154,LOW,2011-11-30,24.01000022888184
413155,LOW,2011-12-01,23.8700008392334
413156,LOW,2011-12-02,24.309999465942383
413157,LOW,2011-12-05,24.350000381469727
413158,LOW,2011-12-06,24.770000457763672
413159,LOW,2011-12-07,25.200000762939453
413160,LOW,2011-12-08,24.8799991607666
413161,LOW,2011-12-09,24.96999931335449
413162,LOW,2011-12-12,24.690000534057617
413163,LOW,2011-12-13,24.18000030517578
413164,LOW,2011-12-14,24.479999542236328
413165,LOW,2011-12-15,24.65999984741211
413166,LOW,2011-12-16,25.020000457763672
413167,LOW,2011-12-19,24.71999931335449
413168,LOW,2011-12-20,25.729999542236328
413169,LOW,2011-12-21,25.959999084472656
413170,LOW,2011-12-22,25.459999084472656
413171,LOW,2011-12-23,25.270000457763672
413172,LOW,2011-12-27,25.540000915527344
413173,LOW,2011-12-28,25.059999465942383
413174,LOW,2011-12-29,25.68000030517578
413175,LOW,2011-12-30,25.3799991607666
413176,LOW,2012-01-03,25.520000457763672
413177,LOW,2012-01-04,26.46999931335449
413178,LOW,2012-01-05,26.3700008392334
413179,LOW,2012-01-06,26.34000015258789
413180,LOW,2012-01-09,26.100000381469727
413181,LOW,2012-01-10,26.43000030517578
413182,LOW,2012-01-11,26.530000686645508
413183,LOW,2012-01-12,26.38999938964844
413184,LOW,2012-01-13,26.31999969482422
413185,LOW,2012-01-17,26.799999237060547
413186,LOW,2012-01-18,27.459999084472656
413187,LOW,2012-01-19,27.32999992370605
413188,LOW,2012-01-20,26.530000686645508
413189,LOW,2012-01-23,26.32999992370605
413190,LOW,2012-01-24,26.8799991607666
413191,LOW,2012-01-25,26.90999984741211
413192,LOW,2012-01-26,26.950000762939453
413193,LOW,2012-01-27,26.90999984741211
413194,LOW,2012-01-30,26.81999969482422
413195,LOW,2012-01-31,26.82999992370605
413196,LOW,2012-02-01,26.8799991607666
413197,LOW,2012-02-02,26.81999969482422
413198,LOW,2012-02-03,27.200000762939453
413199,LOW,2012-02-06,27.01000022888184
413200,LOW,2012-02-07,26.959999084472656
413201,LOW,2012-02-08,26.8799991607666
413202,LOW,2012-02-09,26.90999984741211
413203,LOW,2012-02-10,27.09000015258789
413204,LOW,2012-02-13,27.38999938964844
413205,LOW,2012-02-14,27.190000534057617
413206,LOW,2012-02-15,27.43000030517578
413207,LOW,2012-02-16,27.309999465942383
413208,LOW,2012-02-17,27.68000030517578
413209,LOW,2012-02-21,27.76000022888184
413210,LOW,2012-02-22,26.950000762939453
413211,LOW,2012-02-23,27.059999465942383
413212,LOW,2012-02-24,27.15999984741211
413213,LOW,2012-02-27,27.34000015258789
413214,LOW,2012-02-28,27.709999084472656
413215,LOW,2012-02-29,28.3799991607666
413216,LOW,2012-03-01,28.3799991607666
413217,LOW,2012-03-02,28.1299991607666
413218,LOW,2012-03-05,28.239999771118164
413219,LOW,2012-03-06,27.84000015258789
413220,LOW,2012-03-07,28.8700008392334
413221,LOW,2012-03-08,29.36000061035156
413222,LOW,2012-03-09,29.770000457763672
413223,LOW,2012-03-12,29.84000015258789
413224,LOW,2012-03-13,30.229999542236328
413225,LOW,2012-03-14,30.489999771118164
413226,LOW,2012-03-15,30.690000534057617
413227,LOW,2012-03-16,30.40999984741211
413228,LOW,2012-03-19,30.530000686645508
413229,LOW,2012-03-20,30.59000015258789
413230,LOW,2012-03-21,30.86000061035156
413231,LOW,2012-03-22,30.950000762939453
413232,LOW,2012-03-23,30.739999771118164
413233,LOW,2012-03-26,31.18000030517578
413234,LOW,2012-03-27,31.18000030517578
413235,LOW,2012-03-28,31.21999931335449
413236,LOW,2012-03-29,31.209999084472656
413237,LOW,2012-03-30,31.3799991607666
413238,LOW,2012-04-02,31.3799991607666
413239,LOW,2012-04-03,31.06999969482422
413240,LOW,2012-04-04,31.270000457763672
413241,LOW,2012-04-05,31.350000381469727
413242,LOW,2012-04-09,31.09000015258789
413243,LOW,2012-04-10,30.32999992370605
413244,LOW,2012-04-11,31.020000457763672
413245,LOW,2012-04-12,31.5
413246,LOW,2012-04-13,31.690000534057617
413247,LOW,2012-04-16,32.04999923706055
413248,LOW,2012-04-17,32.08000183105469
413249,LOW,2012-04-18,31.959999084472656
413250,LOW,2012-04-19,32.0
413251,LOW,2012-04-20,31.649999618530277
413252,LOW,2012-04-23,31.1200008392334
413253,LOW,2012-04-24,31.3799991607666
413254,LOW,2012-04-25,31.729999542236328
413255,LOW,2012-04-26,31.43000030517578
413256,LOW,2012-04-27,31.61000061035156
413257,LOW,2012-04-30,31.46999931335449
413258,LOW,2012-05-01,31.61000061035156
413259,LOW,2012-05-02,32.099998474121094
413260,LOW,2012-05-03,31.65999984741211
413261,LOW,2012-05-04,31.09000015258789
413262,LOW,2012-05-07,30.790000915527344
413263,LOW,2012-05-08,30.670000076293945
413264,LOW,2012-05-09,30.34000015258789
413265,LOW,2012-05-10,30.18000030517578
413266,LOW,2012-05-11,29.6200008392334
413267,LOW,2012-05-14,29.559999465942383
413268,LOW,2012-05-15,29.030000686645508
413269,LOW,2012-05-16,29.31999969482422
413270,LOW,2012-05-17,28.3700008392334
413271,LOW,2012-05-18,28.479999542236328
413272,LOW,2012-05-21,25.600000381469727
413273,LOW,2012-05-22,25.489999771118164
413274,LOW,2012-05-23,26.190000534057617
413275,LOW,2012-05-24,27.100000381469727
413276,LOW,2012-05-25,27.239999771118164
413277,LOW,2012-05-29,27.489999771118164
413278,LOW,2012-05-30,26.989999771118164
413279,LOW,2012-05-31,26.71999931335449
413280,LOW,2012-06-01,26.36000061035156
413281,LOW,2012-06-04,26.65999984741211
413282,LOW,2012-06-05,26.43000030517578
413283,LOW,2012-06-06,27.479999542236328
413284,LOW,2012-06-07,27.690000534057617
413285,LOW,2012-06-08,27.920000076293945
413286,LOW,2012-06-11,26.979999542236328
413287,LOW,2012-06-12,27.440000534057617
413288,LOW,2012-06-13,26.8799991607666
413289,LOW,2012-06-14,27.770000457763672
413290,LOW,2012-06-15,28.049999237060547
413291,LOW,2012-06-18,28.43000030517578
413292,LOW,2012-06-19,28.540000915527344
413293,LOW,2012-06-20,28.6299991607666
413294,LOW,2012-06-21,27.5
413295,LOW,2012-06-22,27.309999465942383
413296,LOW,2012-06-25,26.93000030517578
413297,LOW,2012-06-26,27.26000022888184
413298,LOW,2012-06-27,27.299999237060547
413299,LOW,2012-06-28,27.239999771118164
413300,LOW,2012-06-29,28.440000534057617
413301,LOW,2012-07-02,28.6200008392334
413302,LOW,2012-07-03,27.6200008392334
413303,LOW,2012-07-05,27.57999992370605
413304,LOW,2012-07-06,27.850000381469727
413305,LOW,2012-07-09,27.280000686645508
413306,LOW,2012-07-10,27.170000076293945
413307,LOW,2012-07-11,26.670000076293945
413308,LOW,2012-07-12,26.56999969482422
413309,LOW,2012-07-13,26.71999931335449
413310,LOW,2012-07-16,25.799999237060547
413311,LOW,2012-07-17,25.549999237060547
413312,LOW,2012-07-18,25.65999984741211
413313,LOW,2012-07-19,26.030000686645508
413314,LOW,2012-07-20,25.790000915527344
413315,LOW,2012-07-23,25.770000457763672
413316,LOW,2012-07-24,25.770000457763672
413317,LOW,2012-07-25,25.600000381469727
413318,LOW,2012-07-26,26.600000381469727
413319,LOW,2012-07-27,27.06999969482422
413320,LOW,2012-07-30,26.86000061035156
413321,LOW,2012-07-31,25.3700008392334
413322,LOW,2012-08-01,25.13999938964844
413323,LOW,2012-08-02,24.850000381469727
413324,LOW,2012-08-03,25.489999771118164
413325,LOW,2012-08-06,25.40999984741211
413326,LOW,2012-08-07,25.96999931335449
413327,LOW,2012-08-08,26.420000076293945
413328,LOW,2012-08-09,26.90999984741211
413329,LOW,2012-08-10,26.770000457763672
413330,LOW,2012-08-13,26.549999237060547
413331,LOW,2012-08-14,26.540000915527344
413332,LOW,2012-08-15,26.82999992370605
413333,LOW,2012-08-16,27.450000762939453
413334,LOW,2012-08-17,27.8700008392334
413335,LOW,2012-08-20,26.26000022888184
413336,LOW,2012-08-21,26.43000030517578
413337,LOW,2012-08-22,27.239999771118164
413338,LOW,2012-08-23,27.36000061035156
413339,LOW,2012-08-24,27.729999542236328
413340,LOW,2012-08-27,27.700000762939453
413341,LOW,2012-08-28,27.850000381469727
413342,LOW,2012-08-29,28.34000015258789
413343,LOW,2012-08-30,28.18000030517578
413344,LOW,2012-08-31,28.479999542236328
413345,LOW,2012-09-04,28.43000030517578
413346,LOW,2012-09-05,28.100000381469727
413347,LOW,2012-09-06,28.3799991607666
413348,LOW,2012-09-07,28.31999969482422
413349,LOW,2012-09-10,28.690000534057617
413350,LOW,2012-09-11,28.600000381469727
413351,LOW,2012-09-12,28.21999931335449
413352,LOW,2012-09-13,29.020000457763672
413353,LOW,2012-09-14,29.399999618530277
413354,LOW,2012-09-17,29.229999542236328
413355,LOW,2012-09-18,29.18000030517578
413356,LOW,2012-09-19,29.59000015258789
413357,LOW,2012-09-20,30.0
413358,LOW,2012-09-21,30.190000534057617
413359,LOW,2012-09-24,29.799999237060547
413360,LOW,2012-09-25,29.670000076293945
413361,LOW,2012-09-26,30.01000022888184
413362,LOW,2012-09-27,30.26000022888184
413363,LOW,2012-09-28,30.239999771118164
413364,LOW,2012-10-01,30.309999465942383
413365,LOW,2012-10-02,30.290000915527344
413366,LOW,2012-10-03,30.700000762939453
413367,LOW,2012-10-04,30.950000762939453
413368,LOW,2012-10-05,31.770000457763672
413369,LOW,2012-10-08,31.549999237060547
413370,LOW,2012-10-09,31.1299991607666
413371,LOW,2012-10-10,30.88999938964844
413372,LOW,2012-10-11,30.770000457763672
413373,LOW,2012-10-12,31.18000030517578
413374,LOW,2012-10-15,32.20000076293945
413375,LOW,2012-10-16,32.349998474121094
413376,LOW,2012-10-17,32.790000915527344
413377,LOW,2012-10-18,32.56999969482422
413378,LOW,2012-10-19,32.63999938964844
413379,LOW,2012-10-22,32.709999084472656
413380,LOW,2012-10-23,32.29999923706055
413381,LOW,2012-10-24,32.290000915527344
413382,LOW,2012-10-25,31.790000915527344
413383,LOW,2012-10-26,31.36000061035156
413384,LOW,2012-10-31,32.380001068115234
413385,LOW,2012-11-01,32.959999084472656
413386,LOW,2012-11-02,33.150001525878906
413387,LOW,2012-11-05,33.060001373291016
413388,LOW,2012-11-06,33.290000915527344
413389,LOW,2012-11-07,32.77000045776367
413390,LOW,2012-11-08,32.099998474121094
413391,LOW,2012-11-09,31.46999931335449
413392,LOW,2012-11-12,31.979999542236328
413393,LOW,2012-11-13,31.96999931335449
413394,LOW,2012-11-14,31.979999542236328
413395,LOW,2012-11-15,31.399999618530277
413396,LOW,2012-11-16,31.979999542236328
413397,LOW,2012-11-19,33.959999084472656
413398,LOW,2012-11-20,34.45000076293945
413399,LOW,2012-11-21,34.54999923706055
413400,LOW,2012-11-23,35.150001525878906
413401,LOW,2012-11-26,35.349998474121094
413402,LOW,2012-11-27,35.34000015258789
413403,LOW,2012-11-28,35.77000045776367
413404,LOW,2012-11-29,35.61000061035156
413405,LOW,2012-11-30,36.09000015258789
413406,LOW,2012-12-03,36.040000915527344
413407,LOW,2012-12-04,35.619998931884766
413408,LOW,2012-12-05,35.20000076293945
413409,LOW,2012-12-06,35.16999816894531
413410,LOW,2012-12-07,35.11000061035156
413411,LOW,2012-12-10,34.810001373291016
413412,LOW,2012-12-11,34.81999969482422
413413,LOW,2012-12-12,34.72999954223633
413414,LOW,2012-12-13,34.529998779296875
413415,LOW,2012-12-14,34.459999084472656
413416,LOW,2012-12-17,35.849998474121094
413417,LOW,2012-12-18,35.83000183105469
413418,LOW,2012-12-19,35.11000061035156
413419,LOW,2012-12-20,35.380001068115234
413420,LOW,2012-12-21,35.040000915527344
413421,LOW,2012-12-24,35.2400016784668
413422,LOW,2012-12-26,35.20000076293945
413423,LOW,2012-12-27,35.130001068115234
413424,LOW,2012-12-28,34.97999954223633
413425,LOW,2012-12-31,35.52000045776367
413426,LOW,2013-01-02,36.18999862670898
413427,LOW,2013-01-03,35.849998474121094
413428,LOW,2013-01-04,35.58000183105469
413429,LOW,2013-01-07,34.7599983215332
413430,LOW,2013-01-08,34.779998779296875
413431,LOW,2013-01-09,34.880001068115234
413432,LOW,2013-01-10,35.54999923706055
413433,LOW,2013-01-11,35.83000183105469
413434,LOW,2013-01-14,35.380001068115234
413435,LOW,2013-01-15,35.93000030517578
413436,LOW,2013-01-16,35.77000045776367
413437,LOW,2013-01-17,37.0
413438,LOW,2013-01-18,36.9900016784668
413439,LOW,2013-01-22,37.43999862670898
413440,LOW,2013-01-23,37.880001068115234
413441,LOW,2013-01-24,38.40999984741211
413442,LOW,2013-01-25,38.58000183105469
413443,LOW,2013-01-28,38.34999847412109
413444,LOW,2013-01-29,38.22999954223633
413445,LOW,2013-01-30,38.209999084472656
413446,LOW,2013-01-31,38.18999862670898
413447,LOW,2013-02-01,38.560001373291016
413448,LOW,2013-02-04,37.93999862670898
413449,LOW,2013-02-05,38.33000183105469
413450,LOW,2013-02-06,38.66999816894531
413451,LOW,2013-02-07,38.77000045776367
413452,LOW,2013-02-08,39.02999877929688
413453,LOW,2013-02-11,39.060001373291016
413454,LOW,2013-02-12,39.790000915527344
413455,LOW,2013-02-13,39.77000045776367
413456,LOW,2013-02-14,39.56999969482422
413457,LOW,2013-02-15,39.13999938964844
413458,LOW,2013-02-19,39.40999984741211
413459,LOW,2013-02-20,38.63999938964844
413460,LOW,2013-02-21,37.66999816894531
413461,LOW,2013-02-22,37.66999816894531
413462,LOW,2013-02-25,35.86000061035156
413463,LOW,2013-02-26,36.59000015258789
413464,LOW,2013-02-27,37.709999084472656
413465,LOW,2013-02-28,38.150001525878906
413466,LOW,2013-03-01,38.380001068115234
413467,LOW,2013-03-04,38.43000030517578
413468,LOW,2013-03-05,38.7599983215332
413469,LOW,2013-03-06,38.83000183105469
413470,LOW,2013-03-07,38.70000076293945
413471,LOW,2013-03-08,39.310001373291016
413472,LOW,2013-03-11,39.66999816894531
413473,LOW,2013-03-12,39.040000915527344
413474,LOW,2013-03-13,39.400001525878906
413475,LOW,2013-03-14,39.20000076293945
413476,LOW,2013-03-15,38.810001373291016
413477,LOW,2013-03-18,38.7400016784668
413478,LOW,2013-03-19,38.2400016784668
413479,LOW,2013-03-20,38.40999984741211
413480,LOW,2013-03-21,37.7599983215332
413481,LOW,2013-03-22,37.83000183105469
413482,LOW,2013-03-25,38.119998931884766
413483,LOW,2013-03-26,38.220001220703125
413484,LOW,2013-03-27,38.18000030517578
413485,LOW,2013-03-28,37.91999816894531
413486,LOW,2013-04-01,37.52000045776367
413487,LOW,2013-04-02,38.02000045776367
413488,LOW,2013-04-03,37.869998931884766
413489,LOW,2013-04-04,38.630001068115234
413490,LOW,2013-04-05,38.38999938964844
413491,LOW,2013-04-08,38.97999954223633
413492,LOW,2013-04-09,38.869998931884766
413493,LOW,2013-04-10,39.0099983215332
413494,LOW,2013-04-11,38.84000015258789
413495,LOW,2013-04-12,38.91999816894531
413496,LOW,2013-04-15,37.90999984741211
413497,LOW,2013-04-16,37.9900016784668
413498,LOW,2013-04-17,37.59000015258789
413499,LOW,2013-04-18,37.31999969482422
413500,LOW,2013-04-19,38.119998931884766
413501,LOW,2013-04-22,37.68999862670898
413502,LOW,2013-04-23,38.0099983215332
413503,LOW,2013-04-24,37.709999084472656
413504,LOW,2013-04-25,37.790000915527344
413505,LOW,2013-04-26,37.70000076293945
413506,LOW,2013-04-29,38.25
413507,LOW,2013-04-30,38.41999816894531
413508,LOW,2013-05-01,38.18000030517578
413509,LOW,2013-05-02,38.869998931884766
413510,LOW,2013-05-03,39.59000015258789
413511,LOW,2013-05-06,40.810001373291016
413512,LOW,2013-05-07,40.290000915527344
413513,LOW,2013-05-08,42.34999847412109
413514,LOW,2013-05-09,41.77000045776367
413515,LOW,2013-05-10,42.06999969482422
413516,LOW,2013-05-13,42.09000015258789
413517,LOW,2013-05-14,42.77999877929688
413518,LOW,2013-05-15,43.22999954223633
413519,LOW,2013-05-16,42.7599983215332
413520,LOW,2013-05-17,42.66999816894531
413521,LOW,2013-05-20,42.380001068115234
413522,LOW,2013-05-21,42.45000076293945
413523,LOW,2013-05-22,42.970001220703125
413524,LOW,2013-05-23,42.68999862670898
413525,LOW,2013-05-24,42.63999938964844
413526,LOW,2013-05-28,42.86000061035156
413527,LOW,2013-05-29,43.09000015258789
413528,LOW,2013-05-30,42.65999984741211
413529,LOW,2013-05-31,42.11000061035156
413530,LOW,2013-06-03,42.36000061035156
413531,LOW,2013-06-04,40.9900016784668
413532,LOW,2013-06-05,39.59999847412109
413533,LOW,2013-06-06,40.70000076293945
413534,LOW,2013-06-07,41.59999847412109
413535,LOW,2013-06-10,41.18000030517578
413536,LOW,2013-06-11,40.88999938964844
413537,LOW,2013-06-12,40.61000061035156
413538,LOW,2013-06-13,41.18000030517578
413539,LOW,2013-06-14,41.15999984741211
413540,LOW,2013-06-17,41.369998931884766
413541,LOW,2013-06-18,41.459999084472656
413542,LOW,2013-06-19,41.02999877929688
413543,LOW,2013-06-20,39.81999969482422
413544,LOW,2013-06-21,39.54999923706055
413545,LOW,2013-06-24,39.45000076293945
413546,LOW,2013-06-25,39.5099983215332
413547,LOW,2013-06-26,40.52999877929688
413548,LOW,2013-06-27,41.150001525878906
413549,LOW,2013-06-28,40.900001525878906
413550,LOW,2013-07-01,41.060001373291016
413551,LOW,2013-07-02,42.369998931884766
413552,LOW,2013-07-03,42.31999969482422
413553,LOW,2013-07-05,42.77999877929688
413554,LOW,2013-07-08,43.5
413555,LOW,2013-07-09,43.810001373291016
413556,LOW,2013-07-10,43.38999938964844
413557,LOW,2013-07-11,43.369998931884766
413558,LOW,2013-07-12,43.83000183105469
413559,LOW,2013-07-15,43.75
413560,LOW,2013-07-16,43.790000915527344
413561,LOW,2013-07-17,44.2599983215332
413562,LOW,2013-07-18,44.290000915527344
413563,LOW,2013-07-19,44.27000045776367
413564,LOW,2013-07-22,44.68000030517578
413565,LOW,2013-07-23,45.09999847412109
413566,LOW,2013-07-24,44.75
413567,LOW,2013-07-25,44.130001068115234
413568,LOW,2013-07-26,43.970001220703125
413569,LOW,2013-07-29,43.43999862670898
413570,LOW,2013-07-30,44.040000915527344
413571,LOW,2013-07-31,44.58000183105469
413572,LOW,2013-08-01,45.040000915527344
413573,LOW,2013-08-02,44.9900016784668
413574,LOW,2013-08-05,45.470001220703125
413575,LOW,2013-08-06,44.869998931884766
413576,LOW,2013-08-07,44.29999923706055
413577,LOW,2013-08-08,46.15999984741211
413578,LOW,2013-08-09,45.68000030517578
413579,LOW,2013-08-12,45.79999923706055
413580,LOW,2013-08-13,46.130001068115234
413581,LOW,2013-08-14,45.0
413582,LOW,2013-08-15,43.84999847412109
413583,LOW,2013-08-16,43.959999084472656
413584,LOW,2013-08-19,43.66999816894531
413585,LOW,2013-08-20,44.08000183105469
413586,LOW,2013-08-21,45.810001373291016
413587,LOW,2013-08-22,47.38999938964844
413588,LOW,2013-08-23,46.97999954223633
413589,LOW,2013-08-26,46.9900016784668
413590,LOW,2013-08-27,46.0
413591,LOW,2013-08-28,46.380001068115234
413592,LOW,2013-08-29,46.41999816894531
413593,LOW,2013-08-30,45.81999969482422
413594,LOW,2013-09-03,45.61000061035156
413595,LOW,2013-09-04,45.970001220703125
413596,LOW,2013-09-05,45.86000061035156
413597,LOW,2013-09-06,45.59999847412109
413598,LOW,2013-09-09,46.630001068115234
413599,LOW,2013-09-10,47.150001525878906
413600,LOW,2013-09-11,47.369998931884766
413601,LOW,2013-09-12,46.9900016784668
413602,LOW,2013-09-13,46.86000061035156
413603,LOW,2013-09-16,46.84000015258789
413604,LOW,2013-09-17,46.84999847412109
413605,LOW,2013-09-18,47.75
413606,LOW,2013-09-19,48.97999954223633
413607,LOW,2013-09-20,47.84000015258789
413608,LOW,2013-09-23,47.27000045776367
413609,LOW,2013-09-24,48.040000915527344
413610,LOW,2013-09-25,47.540000915527344
413611,LOW,2013-09-26,47.88999938964844
413612,LOW,2013-09-27,47.77000045776367
413613,LOW,2013-09-30,47.61000061035156
413614,LOW,2013-10-01,48.18999862670898
413615,LOW,2013-10-02,48.40999984741211
413616,LOW,2013-10-03,47.93000030517578
413617,LOW,2013-10-04,48.13999938964844
413618,LOW,2013-10-07,47.2599983215332
413619,LOW,2013-10-08,46.52999877929688
413620,LOW,2013-10-09,46.59999847412109
413621,LOW,2013-10-10,47.81999969482422
413622,LOW,2013-10-11,48.79999923706055
413623,LOW,2013-10-14,48.880001068115234
413624,LOW,2013-10-15,48.45000076293945
413625,LOW,2013-10-16,48.470001220703125
413626,LOW,2013-10-17,49.02000045776367
413627,LOW,2013-10-18,47.65999984741211
413628,LOW,2013-10-21,48.02000045776367
413629,LOW,2013-10-22,48.18999862670898
413630,LOW,2013-10-23,49.25
413631,LOW,2013-10-24,50.43999862670898
413632,LOW,2013-10-25,50.59000015258789
413633,LOW,2013-10-28,50.11000061035156
413634,LOW,2013-10-29,50.61000061035156
413635,LOW,2013-10-30,50.150001525878906
413636,LOW,2013-10-31,49.77999877929688
413637,LOW,2013-11-01,49.18000030517578
413638,LOW,2013-11-04,49.77000045776367
413639,LOW,2013-11-05,50.18000030517578
413640,LOW,2013-11-06,49.970001220703125
413641,LOW,2013-11-07,49.06999969482422
413642,LOW,2013-11-08,48.720001220703125
413643,LOW,2013-11-11,49.09999847412109
413644,LOW,2013-11-12,50.119998931884766
413645,LOW,2013-11-13,51.27999877929688
413646,LOW,2013-11-14,51.95000076293945
413647,LOW,2013-11-15,51.77000045776367
413648,LOW,2013-11-18,50.88999938964844
413649,LOW,2013-11-19,50.43999862670898
413650,LOW,2013-11-20,47.33000183105469
413651,LOW,2013-11-21,48.20000076293945
413652,LOW,2013-11-22,47.900001525878906
413653,LOW,2013-11-25,47.75
413654,LOW,2013-11-26,48.0099983215332
413655,LOW,2013-11-27,47.88999938964844
413656,LOW,2013-11-29,47.47999954223633
413657,LOW,2013-12-02,46.83000183105469
413658,LOW,2013-12-03,46.5
413659,LOW,2013-12-04,46.86000061035156
413660,LOW,2013-12-05,46.61000061035156
413661,LOW,2013-12-06,47.97999954223633
413662,LOW,2013-12-09,47.7599983215332
413663,LOW,2013-12-10,47.36000061035156
413664,LOW,2013-12-11,47.310001373291016
413665,LOW,2013-12-12,46.88999938964844
413666,LOW,2013-12-13,47.11000061035156
413667,LOW,2013-12-16,47.130001068115234
413668,LOW,2013-12-17,46.650001525878906
413669,LOW,2013-12-18,48.31999969482422
413670,LOW,2013-12-19,48.38999938964844
413671,LOW,2013-12-20,47.970001220703125
413672,LOW,2013-12-23,48.400001525878906
413673,LOW,2013-12-24,48.70000076293945
413674,LOW,2013-12-26,49.02999877929688
413675,LOW,2013-12-27,48.83000183105469
413676,LOW,2013-12-30,49.25
413677,LOW,2013-12-31,49.54999923706055
413678,LOW,2014-01-02,49.43999862670898
413679,LOW,2014-01-03,48.95000076293945
413680,LOW,2014-01-06,48.2599983215332
413681,LOW,2014-01-07,48.380001068115234
413682,LOW,2014-01-08,48.54999923706055
413683,LOW,2014-01-09,48.75
413684,LOW,2014-01-10,49.68000030517578
413685,LOW,2014-01-13,48.65999984741211
413686,LOW,2014-01-14,48.900001525878906
413687,LOW,2014-01-15,48.290000915527344
413688,LOW,2014-01-16,48.18000030517578
413689,LOW,2014-01-17,47.61000061035156
413690,LOW,2014-01-21,47.81999969482422
413691,LOW,2014-01-22,47.75
413692,LOW,2014-01-23,48.150001525878906
413693,LOW,2014-01-24,47.83000183105469
413694,LOW,2014-01-27,48.0
413695,LOW,2014-01-28,46.959999084472656
413696,LOW,2014-01-29,45.970001220703125
413697,LOW,2014-01-30,46.5
413698,LOW,2014-01-31,46.290000915527344
413699,LOW,2014-02-03,45.59999847412109
413700,LOW,2014-02-04,44.900001525878906
413701,LOW,2014-02-05,45.52999877929688
413702,LOW,2014-02-06,46.58000183105469
413703,LOW,2014-02-07,46.06999969482422
413704,LOW,2014-02-10,46.119998931884766
413705,LOW,2014-02-11,46.7599983215332
413706,LOW,2014-02-12,46.68000030517578
413707,LOW,2014-02-13,46.63999938964844
413708,LOW,2014-02-14,47.27999877929688
413709,LOW,2014-02-18,46.93000030517578
413710,LOW,2014-02-19,46.540000915527344
413711,LOW,2014-02-20,46.65999984741211
413712,LOW,2014-02-21,47.060001373291016
413713,LOW,2014-02-24,47.220001220703125
413714,LOW,2014-02-25,48.11000061035156
413715,LOW,2014-02-26,50.720001220703125
413716,LOW,2014-02-27,50.81999969482422
413717,LOW,2014-02-28,50.02999877929688
413718,LOW,2014-03-03,50.18999862670898
413719,LOW,2014-03-04,50.630001068115234
413720,LOW,2014-03-05,50.34999847412109
413721,LOW,2014-03-06,50.09000015258789
413722,LOW,2014-03-07,50.41999816894531
413723,LOW,2014-03-10,49.9900016784668
413724,LOW,2014-03-11,49.459999084472656
413725,LOW,2014-03-12,49.380001068115234
413726,LOW,2014-03-13,48.709999084472656
413727,LOW,2014-03-14,49.09000015258789
413728,LOW,2014-03-17,49.47999954223633
413729,LOW,2014-03-18,49.83000183105469
413730,LOW,2014-03-19,49.58000183105469
413731,LOW,2014-03-20,49.54999923706055
413732,LOW,2014-03-21,49.25
413733,LOW,2014-03-24,49.18000030517578
413734,LOW,2014-03-25,48.36000061035156
413735,LOW,2014-03-26,48.52999877929688
413736,LOW,2014-03-27,48.540000915527344
413737,LOW,2014-03-28,48.91999816894531
413738,LOW,2014-03-31,48.900001525878906
413739,LOW,2014-04-01,49.43000030517578
413740,LOW,2014-04-02,49.52000045776367
413741,LOW,2014-04-03,49.04999923706055
413742,LOW,2014-04-04,48.43999862670898
413743,LOW,2014-04-07,46.77000045776367
413744,LOW,2014-04-08,46.72999954223633
413745,LOW,2014-04-09,47.540000915527344
413746,LOW,2014-04-10,46.790000915527344
413747,LOW,2014-04-11,46.310001373291016
413748,LOW,2014-04-14,46.63999938964844
413749,LOW,2014-04-15,46.709999084472656
413750,LOW,2014-04-16,46.72999954223633
413751,LOW,2014-04-17,46.79999923706055
413752,LOW,2014-04-21,46.68000030517578
413753,LOW,2014-04-22,47.540000915527344
413754,LOW,2014-04-23,46.220001220703125
413755,LOW,2014-04-24,47.15999984741211
413756,LOW,2014-04-25,46.380001068115234
413757,LOW,2014-04-28,46.380001068115234
413758,LOW,2014-04-29,46.43000030517578
413759,LOW,2014-04-30,45.90999984741211
413760,LOW,2014-05-01,46.369998931884766
413761,LOW,2014-05-02,46.97999954223633
413762,LOW,2014-05-05,46.290000915527344
413763,LOW,2014-05-06,45.38999938964844
413764,LOW,2014-05-07,45.11000061035156
413765,LOW,2014-05-08,45.02000045776367
413766,LOW,2014-05-09,45.709999084472656
413767,LOW,2014-05-12,46.27999877929688
413768,LOW,2014-05-13,45.7599983215332
413769,LOW,2014-05-14,45.16999816894531
413770,LOW,2014-05-15,44.630001068115234
413771,LOW,2014-05-16,45.36000061035156
413772,LOW,2014-05-19,45.54999923706055
413773,LOW,2014-05-20,45.52000045776367
413774,LOW,2014-05-21,45.40999984741211
413775,LOW,2014-05-22,46.88999938964844
413776,LOW,2014-05-23,47.060001373291016
413777,LOW,2014-05-27,47.77999877929688
413778,LOW,2014-05-28,46.709999084472656
413779,LOW,2014-05-29,47.0099983215332
413780,LOW,2014-05-30,47.08000183105469
413781,LOW,2014-06-02,47.0099983215332
413782,LOW,2014-06-03,47.220001220703125
413783,LOW,2014-06-04,47.16999816894531
413784,LOW,2014-06-05,47.400001525878906
413785,LOW,2014-06-06,47.77000045776367
413786,LOW,2014-06-09,47.61000061035156
413787,LOW,2014-06-10,47.59000015258789
413788,LOW,2014-06-11,46.90999984741211
413789,LOW,2014-06-12,45.54999923706055
413790,LOW,2014-06-13,45.45000076293945
413791,LOW,2014-06-16,45.41999816894531
413792,LOW,2014-06-17,45.84000015258789
413793,LOW,2014-06-18,45.84000015258789
413794,LOW,2014-06-19,45.900001525878906
413795,LOW,2014-06-20,46.02000045776367
413796,LOW,2014-06-23,46.08000183105469
413797,LOW,2014-06-24,46.5099983215332
413798,LOW,2014-06-25,46.70000076293945
413799,LOW,2014-06-26,47.20000076293945
413800,LOW,2014-06-27,47.41999816894531
413801,LOW,2014-06-30,47.9900016784668
413802,LOW,2014-07-01,48.130001068115234
413803,LOW,2014-07-02,48.119998931884766
413804,LOW,2014-07-03,48.22999954223633
413805,LOW,2014-07-07,48.209999084472656
413806,LOW,2014-07-08,47.81999969482422
413807,LOW,2014-07-09,47.86000061035156
413808,LOW,2014-07-10,47.20000076293945
413809,LOW,2014-07-11,47.43999862670898
413810,LOW,2014-07-14,47.220001220703125
413811,LOW,2014-07-15,47.5099983215332
413812,LOW,2014-07-16,47.65999984741211
413813,LOW,2014-07-17,47.29999923706055
413814,LOW,2014-07-18,47.810001373291016
413815,LOW,2014-07-21,47.58000183105469
413816,LOW,2014-07-22,47.790000915527344
413817,LOW,2014-07-23,47.90999984741211
413818,LOW,2014-07-24,48.0
413819,LOW,2014-07-25,47.70000076293945
413820,LOW,2014-07-28,47.68999862670898
413821,LOW,2014-07-29,48.040000915527344
413822,LOW,2014-07-30,48.470001220703125
413823,LOW,2014-07-31,47.84999847412109
413824,LOW,2014-08-01,47.59000015258789
413825,LOW,2014-08-04,47.90999984741211
413826,LOW,2014-08-05,47.63999938964844
413827,LOW,2014-08-06,48.09999847412109
413828,LOW,2014-08-07,47.91999816894531
413829,LOW,2014-08-08,49.720001220703125
413830,LOW,2014-08-11,49.86000061035156
413831,LOW,2014-08-12,49.83000183105469
413832,LOW,2014-08-13,49.84999847412109
413833,LOW,2014-08-14,50.40999984741211
413834,LOW,2014-08-15,50.0
413835,LOW,2014-08-18,50.45000076293945
413836,LOW,2014-08-19,51.52000045776367
413837,LOW,2014-08-20,52.33000183105469
413838,LOW,2014-08-21,52.66999816894531
413839,LOW,2014-08-22,52.52999877929688
413840,LOW,2014-08-25,52.70000076293945
413841,LOW,2014-08-26,52.58000183105469
413842,LOW,2014-08-27,52.52000045776367
413843,LOW,2014-08-28,52.540000915527344
413844,LOW,2014-08-29,52.5099983215332
413845,LOW,2014-09-02,52.61000061035156
413846,LOW,2014-09-03,52.90999984741211
413847,LOW,2014-09-04,53.61000061035156
413848,LOW,2014-09-05,54.11000061035156
413849,LOW,2014-09-08,53.540000915527344
413850,LOW,2014-09-09,53.02999877929688
413851,LOW,2014-09-10,53.38999938964844
413852,LOW,2014-09-11,53.08000183105469
413853,LOW,2014-09-12,52.970001220703125
413854,LOW,2014-09-15,53.130001068115234
413855,LOW,2014-09-16,53.70000076293945
413856,LOW,2014-09-17,53.86000061035156
413857,LOW,2014-09-18,54.150001525878906
413858,LOW,2014-09-19,54.09000015258789
413859,LOW,2014-09-22,53.459999084472656
413860,LOW,2014-09-23,53.119998931884766
413861,LOW,2014-09-24,53.630001068115234
413862,LOW,2014-09-25,53.06999969482422
413863,LOW,2014-09-26,53.18000030517578
413864,LOW,2014-09-29,53.34999847412109
413865,LOW,2014-09-30,52.91999816894531
413866,LOW,2014-10-01,52.59999847412109
413867,LOW,2014-10-02,53.02999877929688
413868,LOW,2014-10-03,53.59000015258789
413869,LOW,2014-10-06,53.59999847412109
413870,LOW,2014-10-07,53.18000030517578
413871,LOW,2014-10-08,54.34000015258789
413872,LOW,2014-10-09,53.90999984741211
413873,LOW,2014-10-10,53.70000076293945
413874,LOW,2014-10-13,52.470001220703125
413875,LOW,2014-10-14,52.0099983215332
413876,LOW,2014-10-15,51.209999084472656
413877,LOW,2014-10-16,51.40999984741211
413878,LOW,2014-10-17,52.5099983215332
413879,LOW,2014-10-20,53.4900016784668
413880,LOW,2014-10-21,54.59000015258789
413881,LOW,2014-10-22,53.93999862670898
413882,LOW,2014-10-23,54.959999084472656
413883,LOW,2014-10-24,55.33000183105469
413884,LOW,2014-10-27,55.470001220703125
413885,LOW,2014-10-28,56.060001373291016
413886,LOW,2014-10-29,55.810001373291016
413887,LOW,2014-10-30,56.27000045776367
413888,LOW,2014-10-31,57.20000076293945
413889,LOW,2014-11-03,57.45000076293945
413890,LOW,2014-11-04,57.2599983215332
413891,LOW,2014-11-05,56.93999862670898
413892,LOW,2014-11-06,57.56999969482422
413893,LOW,2014-11-07,57.68999862670898
413894,LOW,2014-11-10,57.83000183105469
413895,LOW,2014-11-11,58.0
413896,LOW,2014-11-12,58.220001220703125
413897,LOW,2014-11-13,58.61000061035156
413898,LOW,2014-11-14,58.58000183105469
413899,LOW,2014-11-17,58.88999938964844
413900,LOW,2014-11-18,58.52999877929688
413901,LOW,2014-11-19,62.2599983215332
413902,LOW,2014-11-20,62.43000030517578
413903,LOW,2014-11-21,63.2599983215332
413904,LOW,2014-11-24,63.63999938964844
413905,LOW,2014-11-25,62.95000076293945
413906,LOW,2014-11-26,62.86000061035156
413907,LOW,2014-11-28,63.83000183105469
413908,LOW,2014-12-01,63.15999984741211
413909,LOW,2014-12-02,63.970001220703125
413910,LOW,2014-12-03,64.30000305175781
413911,LOW,2014-12-04,64.55000305175781
413912,LOW,2014-12-05,64.86000061035156
413913,LOW,2014-12-08,66.08999633789062
413914,LOW,2014-12-09,65.83999633789062
413915,LOW,2014-12-10,65.12999725341797
413916,LOW,2014-12-11,65.76000213623047
413917,LOW,2014-12-12,64.87000274658203
413918,LOW,2014-12-15,65.31999969482422
413919,LOW,2014-12-16,64.22000122070312
413920,LOW,2014-12-17,65.94999694824219
413921,LOW,2014-12-18,66.62000274658203
413922,LOW,2014-12-19,66.9000015258789
413923,LOW,2014-12-22,67.83999633789062
413924,LOW,2014-12-23,67.94000244140625
413925,LOW,2014-12-24,67.51000213623047
413926,LOW,2014-12-26,67.5
413927,LOW,2014-12-29,68.56999969482422
413928,LOW,2014-12-30,68.55000305175781
413929,LOW,2014-12-31,68.80000305175781
413930,LOW,2015-01-02,67.69999694824219
413931,LOW,2015-01-05,66.08000183105469
413932,LOW,2015-01-06,66.2300033569336
413933,LOW,2015-01-07,68.19999694824219
413934,LOW,2015-01-08,69.63999938964844
413935,LOW,2015-01-09,68.33000183105469
413936,LOW,2015-01-12,67.8499984741211
413937,LOW,2015-01-13,67.86000061035156
413938,LOW,2015-01-14,67.38999938964844
413939,LOW,2015-01-15,66.3499984741211
413940,LOW,2015-01-16,67.98999786376953
413941,LOW,2015-01-20,66.5199966430664
413942,LOW,2015-01-21,67.31999969482422
413943,LOW,2015-01-22,69.55000305175781
413944,LOW,2015-01-23,69.70999908447266
413945,LOW,2015-01-26,70.44000244140625
413946,LOW,2015-01-27,69.8499984741211
413947,LOW,2015-01-28,69.22000122070312
413948,LOW,2015-01-29,69.93000030517578
413949,LOW,2015-01-30,67.76000213623047
413950,LOW,2015-02-02,68.41000366210938
413951,LOW,2015-02-03,69.62999725341797
413952,LOW,2015-02-04,70.66999816894531
413953,LOW,2015-02-05,71.47000122070312
413954,LOW,2015-02-06,71.9000015258789
413955,LOW,2015-02-09,70.94999694824219
413956,LOW,2015-02-10,71.76000213623047
413957,LOW,2015-02-11,71.43000030517578
413958,LOW,2015-02-12,72.19000244140625
413959,LOW,2015-02-13,72.05000305175781
413960,LOW,2015-02-17,72.47000122070312
413961,LOW,2015-02-18,72.5199966430664
413962,LOW,2015-02-19,72.29000091552734
413963,LOW,2015-02-20,73.55999755859375
413964,LOW,2015-02-23,73.7300033569336
413965,LOW,2015-02-24,74.6500015258789
413966,LOW,2015-02-25,74.43000030517578
413967,LOW,2015-02-26,74.0999984741211
413968,LOW,2015-02-27,74.08999633789062
413969,LOW,2015-03-02,75.08999633789062
413970,LOW,2015-03-03,75.01000213623047
413971,LOW,2015-03-04,74.0199966430664
413972,LOW,2015-03-05,74.55999755859375
413973,LOW,2015-03-06,73.51000213623047
413974,LOW,2015-03-09,74.26000213623047
413975,LOW,2015-03-10,73.05999755859375
413976,LOW,2015-03-11,73.06999969482422
413977,LOW,2015-03-12,74.94000244140625
413978,LOW,2015-03-13,74.16000366210938
413979,LOW,2015-03-16,75.44000244140625
413980,LOW,2015-03-17,74.56999969482422
413981,LOW,2015-03-18,74.5199966430664
413982,LOW,2015-03-19,74.55999755859375
413983,LOW,2015-03-20,75.2300033569336
413984,LOW,2015-03-23,75.37000274658203
413985,LOW,2015-03-24,75.61000061035156
413986,LOW,2015-03-25,74.26000213623047
413987,LOW,2015-03-26,72.86000061035156
413988,LOW,2015-03-27,73.66999816894531
413989,LOW,2015-03-30,74.80000305175781
413990,LOW,2015-03-31,74.38999938964844
413991,LOW,2015-04-01,74.38999938964844
413992,LOW,2015-04-02,74.83999633789062
413993,LOW,2015-04-06,75.05999755859375
413994,LOW,2015-04-07,74.11000061035156
413995,LOW,2015-04-08,74.80999755859375
413996,LOW,2015-04-09,74.25
413997,LOW,2015-04-10,74.9000015258789
413998,LOW,2015-04-13,73.80999755859375
413999,LOW,2015-04-14,73.9800033569336
414000,LOW,2015-04-15,73.41000366210938
414001,LOW,2015-04-16,74.08000183105469
414002,LOW,2015-04-17,72.55000305175781
414003,LOW,2015-04-20,72.62999725341797
414004,LOW,2015-04-21,73.23999786376953
414005,LOW,2015-04-22,73.06999969482422
414006,LOW,2015-04-23,73.37000274658203
414007,LOW,2015-04-24,73.16000366210938
414008,LOW,2015-04-27,71.83999633789062
414009,LOW,2015-04-28,71.73999786376953
414010,LOW,2015-04-29,70.44000244140625
414011,LOW,2015-04-30,68.86000061035156
414012,LOW,2015-05-01,70.69999694824219
414013,LOW,2015-05-04,71.25
414014,LOW,2015-05-05,70.43000030517578
414015,LOW,2015-05-06,70.7699966430664
414016,LOW,2015-05-07,72.29000091552734
414017,LOW,2015-05-08,73.26000213623047
414018,LOW,2015-05-11,73.22000122070312
414019,LOW,2015-05-12,73.66999816894531
414020,LOW,2015-05-13,73.11000061035156
414021,LOW,2015-05-14,72.26000213623047
414022,LOW,2015-05-15,73.08999633789062
414023,LOW,2015-05-18,73.05999755859375
414024,LOW,2015-05-19,71.83000183105469
414025,LOW,2015-05-20,68.5
414026,LOW,2015-05-21,68.72000122070312
414027,LOW,2015-05-22,69.54000091552734
414028,LOW,2015-05-26,69.58000183105469
414029,LOW,2015-05-27,70.72000122070312
414030,LOW,2015-05-28,70.44999694824219
414031,LOW,2015-05-29,69.9800033569336
414032,LOW,2015-06-01,70.13999938964844
414033,LOW,2015-06-02,70.1500015258789
414034,LOW,2015-06-03,70.6500015258789
414035,LOW,2015-06-04,70.13999938964844
414036,LOW,2015-06-05,69.79000091552734
414037,LOW,2015-06-08,68.68000030517578
414038,LOW,2015-06-09,68.52999877929688
414039,LOW,2015-06-10,69.16999816894531
414040,LOW,2015-06-11,69.04000091552734
414041,LOW,2015-06-12,69.02999877929688
414042,LOW,2015-06-15,69.11000061035156
414043,LOW,2015-06-16,69.4000015258789
414044,LOW,2015-06-17,69.66999816894531
414045,LOW,2015-06-18,70.1500015258789
414046,LOW,2015-06-19,69.98999786376953
414047,LOW,2015-06-22,70.29000091552734
414048,LOW,2015-06-23,70.5999984741211
414049,LOW,2015-06-24,70.08000183105469
414050,LOW,2015-06-25,69.66000366210938
414051,LOW,2015-06-26,68.61000061035156
414052,LOW,2015-06-29,67.52999877929688
414053,LOW,2015-06-30,66.97000122070312
414054,LOW,2015-07-01,67.23999786376953
414055,LOW,2015-07-02,66.69999694824219
414056,LOW,2015-07-06,66.25
414057,LOW,2015-07-07,67.37000274658203
414058,LOW,2015-07-08,66.52999877929688
414059,LOW,2015-07-09,67.0199966430664
414060,LOW,2015-07-10,67.8499984741211
414061,LOW,2015-07-13,68.30000305175781
414062,LOW,2015-07-14,68.38999938964844
414063,LOW,2015-07-15,68.2699966430664
414064,LOW,2015-07-16,68.2300033569336
414065,LOW,2015-07-17,67.52999877929688
414066,LOW,2015-07-20,66.69999694824219
414067,LOW,2015-07-21,66.38999938964844
414068,LOW,2015-07-22,67.44000244140625
414069,LOW,2015-07-23,67.69999694824219
414070,LOW,2015-07-24,67.18000030517578
414071,LOW,2015-07-27,67.04000091552734
414072,LOW,2015-07-28,67.80000305175781
414073,LOW,2015-07-29,68.73999786376953
414074,LOW,2015-07-30,68.86000061035156
414075,LOW,2015-07-31,69.36000061035156
414076,LOW,2015-08-03,68.91000366210938
414077,LOW,2015-08-04,69.36000061035156
414078,LOW,2015-08-05,69.94000244140625
414079,LOW,2015-08-06,69.30999755859375
414080,LOW,2015-08-07,69.52999877929688
414081,LOW,2015-08-10,69.56999969482422
414082,LOW,2015-08-11,69.41999816894531
414083,LOW,2015-08-12,68.97000122070312
414084,LOW,2015-08-13,71.20999908447266
414085,LOW,2015-08-14,72.11000061035156
414086,LOW,2015-08-17,72.4800033569336
414087,LOW,2015-08-18,73.0199966430664
414088,LOW,2015-08-19,74.37000274658203
414089,LOW,2015-08-20,73.18000030517578
414090,LOW,2015-08-21,71.11000061035156
414091,LOW,2015-08-24,68.30999755859375
414092,LOW,2015-08-25,66.98999786376953
414093,LOW,2015-08-26,68.75
414094,LOW,2015-08-27,69.05999755859375
414095,LOW,2015-08-28,68.44999694824219
414096,LOW,2015-08-31,69.16999816894531
414097,LOW,2015-09-01,67.75
414098,LOW,2015-09-02,69.04000091552734
414099,LOW,2015-09-03,69.0999984741211
414100,LOW,2015-09-04,67.80000305175781
414101,LOW,2015-09-08,69.30999755859375
414102,LOW,2015-09-09,68.11000061035156
414103,LOW,2015-09-10,67.93000030517578
414104,LOW,2015-09-11,68.62999725341797
414105,LOW,2015-09-14,68.1500015258789
414106,LOW,2015-09-15,69.44000244140625
414107,LOW,2015-09-16,70.06999969482422
414108,LOW,2015-09-17,70.4800033569336
414109,LOW,2015-09-18,68.19000244140625
414110,LOW,2015-09-21,69.5999984741211
414111,LOW,2015-09-22,68.66999816894531
414112,LOW,2015-09-23,68.7300033569336
414113,LOW,2015-09-24,68.4800033569336
414114,LOW,2015-09-25,68.69000244140625
414115,LOW,2015-09-28,67.1500015258789
414116,LOW,2015-09-29,66.7699966430664
414117,LOW,2015-09-30,68.91999816894531
414118,LOW,2015-10-01,69.79000091552734
414119,LOW,2015-10-02,70.2300033569336
414120,LOW,2015-10-05,71.7699966430664
414121,LOW,2015-10-06,71.19000244140625
414122,LOW,2015-10-07,71.79000091552734
414123,LOW,2015-10-08,73.16999816894531
414124,LOW,2015-10-09,73.33000183105469
414125,LOW,2015-10-12,73.80999755859375
414126,LOW,2015-10-13,72.97000122070312
414127,LOW,2015-10-14,72.04000091552734
414128,LOW,2015-10-15,72.6500015258789
414129,LOW,2015-10-16,72.77999877929688
414130,LOW,2015-10-19,73.43000030517578
414131,LOW,2015-10-20,72.83999633789062
414132,LOW,2015-10-21,72.72000122070312
414133,LOW,2015-10-22,73.41999816894531
414134,LOW,2015-10-23,73.55000305175781
414135,LOW,2015-10-26,74.16000366210938
414136,LOW,2015-10-27,73.55000305175781
414137,LOW,2015-10-28,74.0199966430664
414138,LOW,2015-10-29,73.87000274658203
414139,LOW,2015-10-30,73.83000183105469
414140,LOW,2015-11-02,73.7699966430664
414141,LOW,2015-11-03,73.94999694824219
414142,LOW,2015-11-04,73.0999984741211
414143,LOW,2015-11-05,73.58000183105469
414144,LOW,2015-11-06,73.13999938964844
414145,LOW,2015-11-09,72.0199966430664
414146,LOW,2015-11-10,73.33999633789062
414147,LOW,2015-11-11,72.12000274658203
414148,LOW,2015-11-12,72.70999908447266
414149,LOW,2015-11-13,70.08999633789062
414150,LOW,2015-11-16,71.63999938964844
414151,LOW,2015-11-17,72.8499984741211
414152,LOW,2015-11-18,73.4800033569336
414153,LOW,2015-11-19,73.38999938964844
414154,LOW,2015-11-20,75.7699966430664
414155,LOW,2015-11-23,76.66999816894531
414156,LOW,2015-11-24,77.38999938964844
414157,LOW,2015-11-25,77.61000061035156
414158,LOW,2015-11-27,77.33999633789062
414159,LOW,2015-11-30,76.5999984741211
414160,LOW,2015-12-01,77.12999725341797
414161,LOW,2015-12-02,76.30000305175781
414162,LOW,2015-12-03,75.12000274658203
414163,LOW,2015-12-04,76.76000213623047
414164,LOW,2015-12-07,76.44999694824219
414165,LOW,2015-12-08,77.16999816894531
414166,LOW,2015-12-09,76.12000274658203
414167,LOW,2015-12-10,76.16999816894531
414168,LOW,2015-12-11,75.01000213623047
414169,LOW,2015-12-14,75.6500015258789
414170,LOW,2015-12-15,74.9000015258789
414171,LOW,2015-12-16,76.12999725341797
414172,LOW,2015-12-17,74.9000015258789
414173,LOW,2015-12-18,73.88999938964844
414174,LOW,2015-12-21,74.88999938964844
414175,LOW,2015-12-22,75.16000366210938
414176,LOW,2015-12-23,76.16000366210938
414177,LOW,2015-12-24,76.27999877929688
414178,LOW,2015-12-28,76.44000244140625
414179,LOW,2015-12-29,77.12999725341797
414180,LOW,2015-12-30,76.86000061035156
414181,LOW,2015-12-31,76.04000091552734
414182,LOW,2016-01-04,75.27999877929688
414183,LOW,2016-01-05,75.44000244140625
414184,LOW,2016-01-06,73.94000244140625
414185,LOW,2016-01-07,72.06999969482422
414186,LOW,2016-01-08,70.87999725341797
414187,LOW,2016-01-11,72.68000030517578
414188,LOW,2016-01-12,73.2699966430664
414189,LOW,2016-01-13,69.9000015258789
414190,LOW,2016-01-14,69.91000366210938
414191,LOW,2016-01-15,68.98999786376953
414192,LOW,2016-01-19,69.45999908447266
414193,LOW,2016-01-20,68.06999969482422
414194,LOW,2016-01-21,69.31999969482422
414195,LOW,2016-01-22,70.5
414196,LOW,2016-01-25,69.9000015258789
414197,LOW,2016-01-26,70.0
414198,LOW,2016-01-27,69.55000305175781
414199,LOW,2016-01-28,69.2300033569336
414200,LOW,2016-01-29,71.66000366210938
414201,LOW,2016-02-01,72.66000366210938
414202,LOW,2016-02-02,71.87000274658203
414203,LOW,2016-02-03,67.41999816894531
414204,LOW,2016-02-04,67.95999908447266
414205,LOW,2016-02-05,65.83999633789062
414206,LOW,2016-02-08,63.54999923706055
414207,LOW,2016-02-09,64.1500015258789
414208,LOW,2016-02-10,64.05999755859375
414209,LOW,2016-02-11,63.400001525878906
414210,LOW,2016-02-12,64.87000274658203
414211,LOW,2016-02-16,67.43000030517578
414212,LOW,2016-02-17,68.0
414213,LOW,2016-02-18,67.72000122070312
414214,LOW,2016-02-19,68.5199966430664
414215,LOW,2016-02-22,69.47000122070312
414216,LOW,2016-02-23,67.9000015258789
414217,LOW,2016-02-24,68.62000274658203
414218,LOW,2016-02-25,68.69999694824219
414219,LOW,2016-02-26,69.0999984741211
414220,LOW,2016-02-29,67.52999877929688
414221,LOW,2016-03-01,69.04000091552734
414222,LOW,2016-03-02,69.08999633789062
414223,LOW,2016-03-03,69.93000030517578
414224,LOW,2016-03-04,70.38999938964844
414225,LOW,2016-03-07,70.7699966430664
414226,LOW,2016-03-08,70.98999786376953
414227,LOW,2016-03-09,70.8499984741211
414228,LOW,2016-03-10,70.69999694824219
414229,LOW,2016-03-11,72.12000274658203
414230,LOW,2016-03-14,72.75
414231,LOW,2016-03-15,73.0999984741211
414232,LOW,2016-03-16,73.77999877929688
414233,LOW,2016-03-17,74.0199966430664
414234,LOW,2016-03-18,74.93000030517578
414235,LOW,2016-03-21,75.22000122070312
414236,LOW,2016-03-22,75.25
414237,LOW,2016-03-23,74.77999877929688
414238,LOW,2016-03-24,74.7699966430664
414239,LOW,2016-03-28,74.98999786376953
414240,LOW,2016-03-29,75.66999816894531
414241,LOW,2016-03-30,76.0199966430664
414242,LOW,2016-03-31,75.75
414243,LOW,2016-04-01,76.5
414244,LOW,2016-04-04,76.18000030517578
414245,LOW,2016-04-05,75.87000274658203
414246,LOW,2016-04-06,76.08999633789062
414247,LOW,2016-04-07,75.3499984741211
414248,LOW,2016-04-08,75.02999877929688
414249,LOW,2016-04-11,75.1500015258789
414250,LOW,2016-04-12,75.7300033569336
414251,LOW,2016-04-13,76.66000366210938
414252,LOW,2016-04-14,76.5
414253,LOW,2016-04-15,77.30999755859375
414254,LOW,2016-04-18,77.36000061035156
414255,LOW,2016-04-19,76.41000366210938
414256,LOW,2016-04-20,76.33999633789062
414257,LOW,2016-04-21,75.83000183105469
414258,LOW,2016-04-22,76.05000305175781
414259,LOW,2016-04-25,76.19000244140625
414260,LOW,2016-04-26,76.31999969482422
414261,LOW,2016-04-27,76.94000244140625
414262,LOW,2016-04-28,75.38999938964844
414263,LOW,2016-04-29,76.0199966430664
414264,LOW,2016-05-02,76.13999938964844
414265,LOW,2016-05-03,75.70999908447266
414266,LOW,2016-05-04,75.83000183105469
414267,LOW,2016-05-05,75.13999938964844
414268,LOW,2016-05-06,75.54000091552734
414269,LOW,2016-05-09,75.83999633789062
414270,LOW,2016-05-10,76.98999786376953
414271,LOW,2016-05-11,75.12999725341797
414272,LOW,2016-05-12,75.4000015258789
414273,LOW,2016-05-13,75.01000213623047
414274,LOW,2016-05-16,77.0
414275,LOW,2016-05-17,76.06999969482422
414276,LOW,2016-05-18,78.5999984741211
414277,LOW,2016-05-19,79.86000061035156
414278,LOW,2016-05-20,79.81999969482422
414279,LOW,2016-05-23,78.87000274658203
414280,LOW,2016-05-24,79.5999984741211
414281,LOW,2016-05-25,79.94000244140625
414282,LOW,2016-05-26,80.16000366210938
414283,LOW,2016-05-27,80.3499984741211
414284,LOW,2016-05-31,80.12999725341797
414285,LOW,2016-06-01,80.2699966430664
414286,LOW,2016-06-02,80.76000213623047
414287,LOW,2016-06-03,80.01000213623047
414288,LOW,2016-06-06,78.44999694824219
414289,LOW,2016-06-07,79.54000091552734
414290,LOW,2016-06-08,78.87999725341797
414291,LOW,2016-06-09,78.66999816894531
414292,LOW,2016-06-10,78.30999755859375
414293,LOW,2016-06-13,77.5
414294,LOW,2016-06-14,76.08000183105469
414295,LOW,2016-06-15,77.04000091552734
414296,LOW,2016-06-16,78.16999816894531
414297,LOW,2016-06-17,78.41999816894531
414298,LOW,2016-06-20,78.58999633789062
414299,LOW,2016-06-21,78.33000183105469
414300,LOW,2016-06-22,78.3499984741211
414301,LOW,2016-06-23,78.56999969482422
414302,LOW,2016-06-24,77.05999755859375
414303,LOW,2016-06-27,76.31999969482422
414304,LOW,2016-06-28,78.02999877929688
414305,LOW,2016-06-29,77.76000213623047
414306,LOW,2016-06-30,79.16999816894531
414307,LOW,2016-07-01,79.5999984741211
414308,LOW,2016-07-05,79.41999816894531
414309,LOW,2016-07-06,80.08999633789062
414310,LOW,2016-07-07,80.4800033569336
414311,LOW,2016-07-08,82.33999633789062
414312,LOW,2016-07-11,82.80000305175781
414313,LOW,2016-07-12,82.94000244140625
414314,LOW,2016-07-13,81.6500015258789
414315,LOW,2016-07-14,82.12999725341797
414316,LOW,2016-07-15,81.66999816894531
414317,LOW,2016-07-18,81.91999816894531
414318,LOW,2016-07-19,81.41999816894531
414319,LOW,2016-07-20,81.20999908447266
414320,LOW,2016-07-21,80.1500015258789
414321,LOW,2016-07-22,80.6500015258789
414322,LOW,2016-07-25,80.98999786376953
414323,LOW,2016-07-26,81.05999755859375
414324,LOW,2016-07-27,80.76000213623047
414325,LOW,2016-07-28,82.2699966430664
414326,LOW,2016-07-29,82.27999877929688
414327,LOW,2016-08-01,82.30999755859375
414328,LOW,2016-08-02,81.97000122070312
414329,LOW,2016-08-03,82.0199966430664
414330,LOW,2016-08-04,80.94000244140625
414331,LOW,2016-08-05,81.72000122070312
414332,LOW,2016-08-08,81.62000274658203
414333,LOW,2016-08-09,81.33999633789062
414334,LOW,2016-08-10,80.9800033569336
414335,LOW,2016-08-11,81.61000061035156
414336,LOW,2016-08-12,81.72000122070312
414337,LOW,2016-08-15,81.54000091552734
414338,LOW,2016-08-16,81.4800033569336
414339,LOW,2016-08-17,76.87999725341797
414340,LOW,2016-08-18,76.43000030517578
414341,LOW,2016-08-19,77.81999969482422
414342,LOW,2016-08-22,77.29000091552734
414343,LOW,2016-08-23,77.30000305175781
414344,LOW,2016-08-24,76.95999908447266
414345,LOW,2016-08-25,77.47000122070312
414346,LOW,2016-08-26,76.9000015258789
414347,LOW,2016-08-29,77.18000030517578
414348,LOW,2016-08-30,76.55999755859375
414349,LOW,2016-08-31,76.55999755859375
414350,LOW,2016-09-01,76.44000244140625
414351,LOW,2016-09-02,76.95999908447266
414352,LOW,2016-09-06,76.01000213623047
414353,LOW,2016-09-07,75.44000244140625
414354,LOW,2016-09-08,74.12999725341797
414355,LOW,2016-09-09,71.7699966430664
414356,LOW,2016-09-12,72.5
414357,LOW,2016-09-13,71.08000183105469
414358,LOW,2016-09-14,71.12000274658203
414359,LOW,2016-09-15,71.30999755859375
414360,LOW,2016-09-16,70.94999694824219
414361,LOW,2016-09-19,71.30999755859375
414362,LOW,2016-09-20,71.37000274658203
414363,LOW,2016-09-21,72.05000305175781
414364,LOW,2016-09-22,72.08000183105469
414365,LOW,2016-09-23,72.3499984741211
414366,LOW,2016-09-26,70.80999755859375
414367,LOW,2016-09-27,71.5
414368,LOW,2016-09-28,71.76000213623047
414369,LOW,2016-09-29,72.01000213623047
414370,LOW,2016-09-30,72.20999908447266
414371,LOW,2016-10-03,72.19000244140625
414372,LOW,2016-10-04,72.69999694824219
414373,LOW,2016-10-05,72.25
414374,LOW,2016-10-06,72.08999633789062
414375,LOW,2016-10-07,71.30000305175781
414376,LOW,2016-10-10,70.97000122070312
414377,LOW,2016-10-11,70.08999633789062
414378,LOW,2016-10-12,71.31999969482422
414379,LOW,2016-10-13,71.0999984741211
414380,LOW,2016-10-14,71.3499984741211
414381,LOW,2016-10-17,69.9800033569336
414382,LOW,2016-10-18,70.23999786376953
414383,LOW,2016-10-19,69.58999633789062
414384,LOW,2016-10-20,69.88999938964844
414385,LOW,2016-10-21,70.6500015258789
414386,LOW,2016-10-24,70.9800033569336
414387,LOW,2016-10-25,68.47000122070312
414388,LOW,2016-10-26,67.37000274658203
414389,LOW,2016-10-27,67.16000366210938
414390,LOW,2016-10-28,67.02999877929688
414391,LOW,2016-10-31,66.6500015258789
414392,LOW,2016-11-01,65.62999725341797
414393,LOW,2016-11-02,66.55999755859375
414394,LOW,2016-11-03,66.58999633789062
414395,LOW,2016-11-04,66.25
414396,LOW,2016-11-07,67.2300033569336
414397,LOW,2016-11-08,66.80999755859375
414398,LOW,2016-11-09,67.83999633789062
414399,LOW,2016-11-10,69.45999908447266
414400,LOW,2016-11-11,69.7300033569336
414401,LOW,2016-11-14,70.01000213623047
414402,LOW,2016-11-15,69.05000305175781
414403,LOW,2016-11-16,67.0199966430664
414404,LOW,2016-11-17,67.94999694824219
414405,LOW,2016-11-18,69.30999755859375
414406,LOW,2016-11-21,69.41000366210938
414407,LOW,2016-11-22,71.58999633789062
414408,LOW,2016-11-23,71.7699966430664
414409,LOW,2016-11-25,72.20999908447266
414410,LOW,2016-11-28,71.19999694824219
414411,LOW,2016-11-29,70.70999908447266
414412,LOW,2016-11-30,70.55000305175781
414413,LOW,2016-12-01,71.0
414414,LOW,2016-12-02,72.30999755859375
414415,LOW,2016-12-05,72.66000366210938
414416,LOW,2016-12-06,72.45999908447266
414417,LOW,2016-12-07,76.4000015258789
414418,LOW,2016-12-08,75.23999786376953
414419,LOW,2016-12-09,74.69000244140625
414420,LOW,2016-12-12,74.51000213623047
414421,LOW,2016-12-13,74.6500015258789
414422,LOW,2016-12-14,73.55999755859375
414423,LOW,2016-12-15,73.66999816894531
414424,LOW,2016-12-16,72.95999908447266
414425,LOW,2016-12-19,72.91999816894531
414426,LOW,2016-12-20,74.2699966430664
414427,LOW,2016-12-21,74.19000244140625
414428,LOW,2016-12-22,73.01000213623047
414429,LOW,2016-12-23,72.30000305175781
414430,LOW,2016-12-27,72.2300033569336
414431,LOW,2016-12-28,71.56999969482422
414432,LOW,2016-12-29,71.33999633789062
414433,LOW,2016-12-30,71.12000274658203
414434,LOW,2017-01-03,70.94999694824219
414435,LOW,2017-01-04,71.80999755859375
414436,LOW,2017-01-05,71.06999969482422
414437,LOW,2017-01-06,70.94999694824219
414438,LOW,2017-01-09,71.06999969482422
414439,LOW,2017-01-10,71.20999908447266
414440,LOW,2017-01-11,71.26000213623047
414441,LOW,2017-01-12,71.58000183105469
414442,LOW,2017-01-13,72.1500015258789
414443,LOW,2017-01-17,72.37999725341797
414444,LOW,2017-01-18,71.37999725341797
414445,LOW,2017-01-19,71.5999984741211
414446,LOW,2017-01-20,71.76000213623047
414447,LOW,2017-01-23,72.58000183105469
414448,LOW,2017-01-24,74.0
414449,LOW,2017-01-25,73.05999755859375
414450,LOW,2017-01-26,73.2300033569336
414451,LOW,2017-01-27,73.25
414452,LOW,2017-01-30,73.56999969482422
414453,LOW,2017-01-31,73.08000183105469
414454,LOW,2017-02-01,72.3499984741211
414455,LOW,2017-02-02,71.94999694824219
414456,LOW,2017-02-03,73.29000091552734
414457,LOW,2017-02-06,72.61000061035156
414458,LOW,2017-02-07,72.23999786376953
414459,LOW,2017-02-08,72.44999694824219
414460,LOW,2017-02-09,73.52999877929688
414461,LOW,2017-02-10,73.97000122070312
414462,LOW,2017-02-13,73.9000015258789
414463,LOW,2017-02-14,75.72000122070312
414464,LOW,2017-02-15,76.91000366210938
414465,LOW,2017-02-16,76.31999969482422
414466,LOW,2017-02-17,76.73999786376953
414467,LOW,2017-02-21,77.25
414468,LOW,2017-02-22,76.80000305175781
414469,LOW,2017-02-23,75.80000305175781
414470,LOW,2017-02-24,76.0999984741211
414471,LOW,2017-02-27,76.41999816894531
414472,LOW,2017-02-28,74.37000274658203
414473,LOW,2017-03-01,81.44999694824219
414474,LOW,2017-03-02,80.4000015258789
414475,LOW,2017-03-03,81.68000030517578
414476,LOW,2017-03-06,81.0199966430664
414477,LOW,2017-03-07,80.83999633789062
414478,LOW,2017-03-08,81.33000183105469
414479,LOW,2017-03-09,81.16999816894531
414480,LOW,2017-03-10,81.58000183105469
414481,LOW,2017-03-13,81.58000183105469
414482,LOW,2017-03-14,81.94000244140625
414483,LOW,2017-03-15,83.2699966430664
414484,LOW,2017-03-16,83.22000122070312
414485,LOW,2017-03-17,83.52999877929688
414486,LOW,2017-03-20,82.3499984741211
414487,LOW,2017-03-21,81.91999816894531
414488,LOW,2017-03-22,82.3499984741211
414489,LOW,2017-03-23,82.44999694824219
414490,LOW,2017-03-24,82.20999908447266
414491,LOW,2017-03-27,81.55999755859375
414492,LOW,2017-03-28,82.4000015258789
414493,LOW,2017-03-29,82.20999908447266
414494,LOW,2017-03-30,82.30000305175781
414495,LOW,2017-03-31,82.20999908447266
414496,LOW,2017-04-03,82.04000091552734
414497,LOW,2017-04-04,81.58999633789062
414498,LOW,2017-04-05,81.62000274658203
414499,LOW,2017-04-06,81.97000122070312
414500,LOW,2017-04-07,82.13999938964844
414501,LOW,2017-04-10,82.41999816894531
414502,LOW,2017-04-11,82.41000366210938
414503,LOW,2017-04-12,81.87000274658203
414504,LOW,2017-04-13,81.05999755859375
414505,LOW,2017-04-17,81.94999694824219
414506,LOW,2017-04-18,82.12999725341797
414507,LOW,2017-04-19,81.98999786376953
414508,LOW,2017-04-20,83.29000091552734
414509,LOW,2017-04-21,83.47000122070312
414510,LOW,2017-04-24,84.16999816894531
414511,LOW,2017-04-25,84.51000213623047
414512,LOW,2017-04-26,85.2300033569336
414513,LOW,2017-04-27,85.2699966430664
414514,LOW,2017-04-28,84.87999725341797
414515,LOW,2017-05-01,84.4000015258789
414516,LOW,2017-05-02,85.37999725341797
414517,LOW,2017-05-03,85.52999877929688
414518,LOW,2017-05-04,85.4000015258789
414519,LOW,2017-05-05,86.0
414520,LOW,2017-05-08,86.0
414521,LOW,2017-05-09,85.8499984741211
414522,LOW,2017-05-10,86.05999755859375
414523,LOW,2017-05-11,84.69999694824219
414524,LOW,2017-05-12,84.81999969482422
414525,LOW,2017-05-15,85.19000244140625
414526,LOW,2017-05-16,85.36000061035156
414527,LOW,2017-05-17,83.75
414528,LOW,2017-05-18,84.05000305175781
414529,LOW,2017-05-19,84.58999633789062
414530,LOW,2017-05-22,84.05000305175781
414531,LOW,2017-05-23,82.33999633789062
414532,LOW,2017-05-24,79.8499984741211
414533,LOW,2017-05-25,81.33000183105469
414534,LOW,2017-05-26,80.91000366210938
414535,LOW,2017-05-30,79.41000366210938
414536,LOW,2017-05-31,78.7699966430664
414537,LOW,2017-06-01,80.43000030517578
414538,LOW,2017-06-02,80.22000122070312
414539,LOW,2017-06-05,79.44000244140625
414540,LOW,2017-06-06,78.69999694824219
414541,LOW,2017-06-07,77.79000091552734
414542,LOW,2017-06-08,77.63999938964844
414543,LOW,2017-06-09,78.6500015258789
414544,LOW,2017-06-12,79.02999877929688
414545,LOW,2017-06-13,79.6500015258789
414546,LOW,2017-06-14,80.55999755859375
414547,LOW,2017-06-15,80.38999938964844
414548,LOW,2017-06-16,79.80000305175781
414549,LOW,2017-06-19,81.08000183105469
414550,LOW,2017-06-20,80.45999908447266
414551,LOW,2017-06-21,79.13999938964844
414552,LOW,2017-06-22,78.33999633789062
414553,LOW,2017-06-23,76.06999969482422
414554,LOW,2017-06-26,76.69999694824219
414555,LOW,2017-06-27,76.33000183105469
414556,LOW,2017-06-28,77.0199966430664
414557,LOW,2017-06-29,76.5999984741211
414558,LOW,2017-06-30,77.52999877929688
414559,LOW,2017-07-03,78.26000213623047
414560,LOW,2017-07-05,77.37000274658203
414561,LOW,2017-07-06,76.58999633789062
414562,LOW,2017-07-07,77.1500015258789
414563,LOW,2017-07-10,76.91999816894531
414564,LOW,2017-07-11,76.25
414565,LOW,2017-07-12,76.22000122070312
414566,LOW,2017-07-13,76.5199966430664
414567,LOW,2017-07-14,76.05999755859375
414568,LOW,2017-07-17,76.43000030517578
414569,LOW,2017-07-18,75.95999908447266
414570,LOW,2017-07-19,76.83000183105469
414571,LOW,2017-07-20,72.55999755859375
414572,LOW,2017-07-21,73.83999633789062
414573,LOW,2017-07-24,74.30999755859375
414574,LOW,2017-07-25,75.69000244140625
414575,LOW,2017-07-26,75.9800033569336
414576,LOW,2017-07-27,77.0
414577,LOW,2017-07-28,76.4800033569336
414578,LOW,2017-07-31,77.4000015258789
414579,LOW,2017-08-01,77.83000183105469
414580,LOW,2017-08-02,77.86000061035156
414581,LOW,2017-08-03,77.91000366210938
414582,LOW,2017-08-04,78.37000274658203
414583,LOW,2017-08-07,78.31999969482422
414584,LOW,2017-08-08,77.20999908447266
414585,LOW,2017-08-09,78.33999633789062
414586,LOW,2017-08-10,77.01000213623047
414587,LOW,2017-08-11,77.26000213623047
414588,LOW,2017-08-14,77.72000122070312
414589,LOW,2017-08-15,74.30000305175781
414590,LOW,2017-08-16,75.3499984741211
414591,LOW,2017-08-17,74.12000274658203
414592,LOW,2017-08-18,73.63999938964844
414593,LOW,2017-08-21,73.8499984741211
414594,LOW,2017-08-22,75.81999969482422
414595,LOW,2017-08-23,73.01000213623047
414596,LOW,2017-08-24,72.61000061035156
414597,LOW,2017-08-25,73.3499984741211
414598,LOW,2017-08-28,73.80000305175781
414599,LOW,2017-08-29,73.44999694824219
414600,LOW,2017-08-30,73.91000366210938
414601,LOW,2017-08-31,73.88999938964844
414602,LOW,2017-09-01,74.6500015258789
414603,LOW,2017-09-05,75.68000030517578
414604,LOW,2017-09-06,77.47000122070312
414605,LOW,2017-09-07,77.68000030517578
414606,LOW,2017-09-08,78.55999755859375
414607,LOW,2017-09-11,77.5
414608,LOW,2017-09-12,78.66000366210938
414609,LOW,2017-09-13,77.86000061035156
414610,LOW,2017-09-14,78.45999908447266
414611,LOW,2017-09-15,77.98999786376953
414612,LOW,2017-09-18,77.66999816894531
414613,LOW,2017-09-19,77.48999786376953
414614,LOW,2017-09-20,77.91000366210938
414615,LOW,2017-09-21,78.04000091552734
414616,LOW,2017-09-22,78.2300033569336
414617,LOW,2017-09-25,79.33999633789062
414618,LOW,2017-09-26,79.29000091552734
414619,LOW,2017-09-27,79.2300033569336
414620,LOW,2017-09-28,79.44999694824219
414621,LOW,2017-09-29,79.94000244140625
414622,LOW,2017-10-02,80.79000091552734
414623,LOW,2017-10-03,81.3499984741211
414624,LOW,2017-10-04,81.45999908447266
414625,LOW,2017-10-05,82.26000213623047
414626,LOW,2017-10-06,81.86000061035156
414627,LOW,2017-10-09,81.73999786376953
414628,LOW,2017-10-10,81.0999984741211
414629,LOW,2017-10-11,81.20999908447266
414630,LOW,2017-10-12,81.56999969482422
414631,LOW,2017-10-13,82.33000183105469
414632,LOW,2017-10-16,81.19999694824219
414633,LOW,2017-10-17,81.11000061035156
414634,LOW,2017-10-18,80.75
414635,LOW,2017-10-19,81.2699966430664
414636,LOW,2017-10-20,80.04000091552734
414637,LOW,2017-10-23,80.41000366210938
414638,LOW,2017-10-24,81.16000366210938
414639,LOW,2017-10-25,80.98999786376953
414640,LOW,2017-10-26,81.52999877929688
414641,LOW,2017-10-27,80.61000061035156
414642,LOW,2017-10-30,79.41000366210938
414643,LOW,2017-10-31,79.94999694824219
414644,LOW,2017-11-01,79.91999816894531
414645,LOW,2017-11-02,76.6500015258789
414646,LOW,2017-11-03,77.91999816894531
414647,LOW,2017-11-06,77.41000366210938
414648,LOW,2017-11-07,77.62999725341797
414649,LOW,2017-11-08,78.08999633789062
414650,LOW,2017-11-09,78.08000183105469
414651,LOW,2017-11-10,77.48999786376953
414652,LOW,2017-11-13,77.52999877929688
414653,LOW,2017-11-14,79.2300033569336
414654,LOW,2017-11-15,78.37000274658203
414655,LOW,2017-11-16,79.47000122070312
414656,LOW,2017-11-17,80.22000122070312
414657,LOW,2017-11-20,81.45999908447266
414658,LOW,2017-11-21,80.58999633789062
414659,LOW,2017-11-22,79.55999755859375
414660,LOW,2017-11-24,79.23999786376953
414661,LOW,2017-11-27,79.83000183105469
414662,LOW,2017-11-28,81.68000030517578
414663,LOW,2017-11-29,83.30000305175781
414664,LOW,2017-11-30,83.37000274658203
414665,LOW,2017-12-01,84.2300033569336
414666,LOW,2017-12-04,88.04000091552734
414667,LOW,2017-12-05,86.30999755859375
414668,LOW,2017-12-06,82.4000015258789
414669,LOW,2017-12-07,83.62999725341797
414670,LOW,2017-12-08,85.5999984741211
414671,LOW,2017-12-11,85.54000091552734
414672,LOW,2017-12-12,84.98999786376953
414673,LOW,2017-12-13,85.5999984741211
414674,LOW,2017-12-14,85.58000183105469
414675,LOW,2017-12-15,86.69000244140625
414676,LOW,2017-12-18,87.44000244140625
414677,LOW,2017-12-19,88.86000061035156
414678,LOW,2017-12-20,90.19000244140624
414679,LOW,2017-12-21,90.7300033569336
414680,LOW,2017-12-22,91.19000244140624
414681,LOW,2017-12-26,91.88999938964844
414682,LOW,2017-12-27,92.11000061035156
414683,LOW,2017-12-28,92.86000061035156
414684,LOW,2017-12-29,92.94000244140624
414685,LOW,2018-01-02,91.62000274658205
414686,LOW,2018-01-03,92.0199966430664
414687,LOW,2018-01-04,92.73999786376952
414688,LOW,2018-01-05,94.73999786376952
414689,LOW,2018-01-08,93.70999908447266
414690,LOW,2018-01-09,94.5500030517578
414691,LOW,2018-01-10,94.16999816894533
414692,LOW,2018-01-11,95.73999786376952
414693,LOW,2018-01-12,100.86000061035156
414694,LOW,2018-01-16,100.97000122070312
414695,LOW,2018-01-17,101.68000030517578
414696,LOW,2018-01-18,101.36000061035156
414697,LOW,2018-01-19,104.9499969482422
414698,LOW,2018-01-22,107.11000061035156
414699,LOW,2018-01-23,107.11000061035156
414700,LOW,2018-01-24,106.72000122070312
414701,LOW,2018-01-25,106.37999725341795
414702,LOW,2018-01-26,107.4000015258789
414703,LOW,2018-01-29,106.83999633789062
414704,LOW,2018-01-30,105.18000030517578
414705,LOW,2018-01-31,104.7300033569336
414706,LOW,2018-02-01,103.86000061035156
414707,LOW,2018-02-02,101.5
414708,LOW,2018-02-05,97.58000183105467
414709,LOW,2018-02-06,100.22000122070312
414710,LOW,2018-02-07,99.91999816894533
414711,LOW,2018-02-08,95.01000213623048
414712,LOW,2018-02-09,97.16999816894533
414713,LOW,2018-02-12,97.77999877929688
414714,LOW,2018-02-13,96.05999755859376
414715,LOW,2018-02-14,96.93000030517578
414716,LOW,2018-02-15,96.51000213623048
414717,LOW,2018-02-16,96.30999755859376
414718,LOW,2018-02-20,95.6500015258789
414719,LOW,2018-02-21,95.33999633789062
414720,LOW,2018-02-22,96.88999938964844
414721,LOW,2018-02-23,97.48999786376952
414722,LOW,2018-02-26,97.51000213623048
414723,LOW,2018-02-27,95.79000091552734
414724,LOW,2018-02-28,89.58999633789062
414725,LOW,2018-03-01,87.95999908447266
414726,LOW,2018-03-02,85.33999633789062
414727,LOW,2018-03-05,86.33000183105469
414728,LOW,2018-03-06,87.12000274658203
414729,LOW,2018-03-07,86.11000061035156
414730,LOW,2018-03-08,86.16000366210938
414731,LOW,2018-03-09,87.27999877929688
414732,LOW,2018-03-12,87.68000030517578
414733,LOW,2018-03-13,86.13999938964844
414734,LOW,2018-03-14,86.37999725341797
414735,LOW,2018-03-15,85.54000091552734
414736,LOW,2018-03-16,87.0
414737,LOW,2018-03-19,85.79000091552734
414738,LOW,2018-03-20,85.7300033569336
414739,LOW,2018-03-21,87.25
414740,LOW,2018-03-22,85.69999694824219
414741,LOW,2018-03-23,83.7699966430664
414742,LOW,2018-03-26,89.30000305175781
414743,LOW,2018-03-27,85.95999908447266
414744,LOW,2018-03-28,85.87999725341797
414745,LOW,2018-03-29,87.75
414746,LOW,2018-04-02,84.58999633789062
414747,LOW,2018-04-03,85.44999694824219
414748,LOW,2018-04-04,88.05999755859375
414749,LOW,2018-04-05,88.75
414750,LOW,2018-04-06,88.23999786376953
414751,LOW,2018-04-09,85.23999786376953
414752,LOW,2018-04-10,87.13999938964844
414753,LOW,2018-04-11,86.6500015258789
414754,LOW,2018-04-12,87.04000091552734
414755,LOW,2018-04-13,86.2300033569336
414756,LOW,2018-04-16,86.05999755859375
414757,LOW,2018-04-17,86.16000366210938
414758,LOW,2018-04-18,86.41000366210938
414759,LOW,2018-04-19,84.87999725341797
414760,LOW,2018-04-20,83.62000274658203
414761,LOW,2018-04-23,84.3499984741211
414762,LOW,2018-04-24,82.91000366210938
414763,LOW,2018-04-25,81.4800033569336
414764,LOW,2018-04-26,83.27999877929688
414765,LOW,2018-04-27,84.0
414766,LOW,2018-04-30,82.43000030517578
414767,LOW,2018-05-01,82.95999908447266
414768,LOW,2018-05-02,83.95999908447266
414769,LOW,2018-05-03,82.83000183105469
414770,LOW,2018-05-04,84.2300033569336
414771,LOW,2018-05-07,83.8499984741211
414772,LOW,2018-05-08,84.25
414773,LOW,2018-05-09,84.41999816894531
414774,LOW,2018-05-10,85.06999969482422
414775,LOW,2018-05-11,87.44999694824219
414776,LOW,2018-05-14,86.58000183105469
414777,LOW,2018-05-15,85.69000244140625
414778,LOW,2018-05-16,85.51000213623047
414779,LOW,2018-05-17,85.47000122070312
414780,LOW,2018-05-18,86.33999633789062
414781,LOW,2018-05-21,87.38999938964844
414782,LOW,2018-05-22,85.75
414783,LOW,2018-05-23,94.69000244140624
414784,LOW,2018-05-24,96.48999786376952
414785,LOW,2018-05-25,96.69000244140624
414786,LOW,2018-05-29,95.77999877929688
414787,LOW,2018-05-30,97.41999816894533
414788,LOW,2018-05-31,95.01000213623048
414789,LOW,2018-06-01,95.83000183105467
414790,LOW,2018-06-04,97.58999633789062
414791,LOW,2018-06-05,97.5
414792,LOW,2018-06-06,98.48999786376952
414793,LOW,2018-06-07,99.2699966430664
414794,LOW,2018-06-08,100.22000122070312
414795,LOW,2018-06-11,100.5
414796,LOW,2018-06-12,100.5
414797,LOW,2018-06-13,99.45999908447266
414798,LOW,2018-06-14,99.16000366210938
414799,LOW,2018-06-15,99.18000030517578
414800,LOW,2018-06-18,98.58999633789062
414801,LOW,2018-06-19,98.16000366210938
414802,LOW,2018-06-20,98.44000244140624
414803,LOW,2018-06-21,99.05999755859376
414804,LOW,2018-06-22,98.22000122070312
414805,LOW,2018-06-25,96.8499984741211
414806,LOW,2018-06-26,97.12999725341795
414807,LOW,2018-06-27,96.30999755859376
414808,LOW,2018-06-28,96.0
414809,LOW,2018-06-29,95.56999969482422
414810,LOW,2018-07-02,94.87000274658205
414811,LOW,2018-07-03,95.05999755859376
414812,LOW,2018-07-05,95.5199966430664
414813,LOW,2018-07-06,96.13999938964844
414814,LOW,2018-07-09,96.95999908447266
414815,LOW,2018-07-10,99.01000213623048
414816,LOW,2018-07-11,98.61000061035156
414817,LOW,2018-07-12,98.3000030517578
414818,LOW,2018-07-13,99.58000183105467
414819,LOW,2018-07-16,99.62999725341795
414820,LOW,2018-07-17,100.25
414821,LOW,2018-07-18,101.0500030517578
414822,LOW,2018-07-19,101.38999938964844
414823,LOW,2018-07-20,100.66000366210938
414824,LOW,2018-07-23,101.16000366210938
414825,LOW,2018-07-24,100.0
414826,LOW,2018-07-25,99.0199966430664
414827,LOW,2018-07-26,98.5199966430664
414828,LOW,2018-07-27,98.0
414829,LOW,2018-07-30,99.27999877929688
414830,LOW,2018-07-31,99.33999633789062
414831,LOW,2018-08-01,97.95999908447266
414832,LOW,2018-08-02,97.44000244140624
414833,LOW,2018-08-03,97.62999725341795
414834,LOW,2018-08-06,97.75
414835,LOW,2018-08-07,98.77999877929688
414836,LOW,2018-08-08,98.87000274658205
414837,LOW,2018-08-09,99.94000244140624
414838,LOW,2018-08-10,98.30999755859376
414839,LOW,2018-08-13,97.08999633789062
414840,LOW,2018-08-14,98.4000015258789
414841,LOW,2018-08-15,96.83000183105467
414842,LOW,2018-08-16,97.68000030517578
414843,LOW,2018-08-17,97.9800033569336
414844,LOW,2018-08-20,98.97000122070312
414845,LOW,2018-08-21,99.73999786376952
414846,LOW,2018-08-22,105.5199966430664
414847,LOW,2018-08-23,107.1500015258789
414848,LOW,2018-08-24,106.8000030517578
414849,LOW,2018-08-27,106.97000122070312
414850,LOW,2018-08-28,108.2699966430664
414851,LOW,2018-08-29,108.68000030517578
414852,LOW,2018-08-30,107.87999725341795
414853,LOW,2018-08-31,108.75
414854,LOW,2018-09-04,109.93000030517578
414855,LOW,2018-09-05,108.41000366210938
414856,LOW,2018-09-06,109.37999725341795
414857,LOW,2018-09-07,109.58999633789062
414858,LOW,2018-09-10,112.38999938964844
414859,LOW,2018-09-11,114.18000030517578
414860,LOW,2018-09-12,114.33999633789062
414861,LOW,2018-09-13,112.75
414862,LOW,2018-09-14,113.88999938964844
414863,LOW,2018-09-17,113.73999786376952
414864,LOW,2018-09-18,115.5500030517578
414865,LOW,2018-09-19,116.26000213623048
414866,LOW,2018-09-20,116.6999969482422
414867,LOW,2018-09-21,116.83999633789062
414868,LOW,2018-09-24,115.01000213623048
414869,LOW,2018-09-25,115.1999969482422
414870,LOW,2018-09-26,114.79000091552734
414871,LOW,2018-09-27,114.5
414872,LOW,2018-09-28,114.81999969482422
414873,LOW,2018-10-01,114.06999969482422
414874,LOW,2018-10-02,112.58999633789062
414875,LOW,2018-10-03,111.75
414876,LOW,2018-10-04,110.77999877929688
414877,LOW,2018-10-05,109.73999786376952
414878,LOW,2018-10-08,109.9000015258789
414879,LOW,2018-10-09,109.16999816894533
414880,LOW,2018-10-10,106.29000091552734
414881,LOW,2018-10-11,104.2300033569336
414882,LOW,2018-10-12,105.36000061035156
414883,LOW,2018-10-15,104.66999816894533
414884,LOW,2018-10-16,105.9800033569336
414885,LOW,2018-10-17,102.44000244140624
414886,LOW,2018-10-18,99.70999908447266
414887,LOW,2018-10-19,99.58999633789062
414888,LOW,2018-10-22,98.38999938964844
414889,LOW,2018-10-23,98.12000274658205
414890,LOW,2018-10-24,96.52999877929688
414891,LOW,2018-10-25,97.9499969482422
414892,LOW,2018-10-26,93.77999877929688
414893,LOW,2018-10-29,92.86000061035156
414894,LOW,2018-10-30,94.73999786376952
414895,LOW,2018-10-31,95.22000122070312
414896,LOW,2018-11-01,97.44000244140624
414897,LOW,2018-11-02,96.81999969482422
414898,LOW,2018-11-05,97.06999969482422
414899,LOW,2018-11-06,97.51000213623048
414900,LOW,2018-11-07,100.5999984741211
414901,LOW,2018-11-08,99.47000122070312
414902,LOW,2018-11-09,96.81999969482422
414903,LOW,2018-11-12,95.6500015258789
414904,LOW,2018-11-13,95.58999633789062
414905,LOW,2018-11-14,94.91000366210938
414906,LOW,2018-11-15,93.68000030517578
414907,LOW,2018-11-16,93.25
414908,LOW,2018-11-19,91.3499984741211
414909,LOW,2018-11-20,86.18000030517578
414910,LOW,2018-11-21,88.37000274658203
414911,LOW,2018-11-23,87.80999755859375
414912,LOW,2018-11-26,89.30999755859375
414913,LOW,2018-11-27,91.63999938964844
414914,LOW,2018-11-28,93.69000244140624
414915,LOW,2018-11-29,93.1999969482422
414916,LOW,2018-11-30,94.37000274658205
414917,LOW,2018-12-03,94.29000091552734
414918,LOW,2018-12-04,90.33000183105467
414919,LOW,2018-12-06,90.9499969482422
414920,LOW,2018-12-07,89.4000015258789
414921,LOW,2018-12-10,89.43000030517578
414922,LOW,2018-12-11,89.4800033569336
414923,LOW,2018-12-12,92.11000061035156
414924,LOW,2018-12-13,94.29000091552734
414925,LOW,2018-12-14,93.36000061035156
414926,LOW,2018-12-17,90.4499969482422
414927,LOW,2018-12-18,91.45999908447266
414928,LOW,2018-12-19,90.33000183105467
414929,LOW,2018-12-20,89.16000366210938
414930,LOW,2018-12-21,87.63999938964844
414931,LOW,2018-12-24,85.95999908447266
414932,LOW,2018-12-26,91.04000091552734
414933,LOW,2018-12-27,91.86000061035156
414934,LOW,2018-12-28,91.87000274658205
414935,LOW,2018-12-31,92.36000061035156
414936,LOW,2019-01-02,92.2699966430664
414937,LOW,2019-01-03,91.16999816894533
414938,LOW,2019-01-04,93.87000274658205
414939,LOW,2019-01-07,95.6500015258789
414940,LOW,2019-01-08,97.62999725341795
414941,LOW,2019-01-09,97.02999877929688
414942,LOW,2019-01-10,95.9800033569336
414943,LOW,2019-01-11,97.3000030517578
414944,LOW,2019-01-14,96.91000366210938
414945,LOW,2019-01-15,94.91000366210938
414946,LOW,2019-01-16,93.95999908447266
414947,LOW,2019-01-17,92.0500030517578
414948,LOW,2019-01-18,94.9800033569336
414949,LOW,2019-01-22,91.55999755859376
414950,LOW,2019-01-23,91.83000183105467
414951,LOW,2019-01-24,91.8000030517578
414952,LOW,2019-01-25,93.81999969482422
414953,LOW,2019-01-28,93.1500015258789
414954,LOW,2019-01-29,93.43000030517578
414955,LOW,2019-01-30,95.75
414956,LOW,2019-01-31,96.16000366210938
414957,LOW,2019-02-01,97.11000061035156
414958,LOW,2019-02-04,97.87000274658205
414959,LOW,2019-02-05,98.0999984741211
414960,LOW,2019-02-06,97.19000244140624
414961,LOW,2019-02-07,96.87999725341795
414962,LOW,2019-02-08,97.16999816894533
414963,LOW,2019-02-11,96.87999725341795
414964,LOW,2019-02-12,99.47000122070312
414965,LOW,2019-02-13,101.45999908447266
414966,LOW,2019-02-14,101.51000213623048
414967,LOW,2019-02-15,104.23999786376952
414968,LOW,2019-02-19,105.05999755859376
414969,LOW,2019-02-20,105.66000366210938
414970,LOW,2019-02-21,105.5199966430664
414971,LOW,2019-02-22,106.2699966430664
414972,LOW,2019-02-25,105.01000213623048
414973,LOW,2019-02-26,105.02999877929688
414974,LOW,2019-02-27,107.62000274658205
414975,LOW,2019-02-28,105.08999633789062
414976,LOW,2019-03-01,103.95999908447266
414977,LOW,2019-03-04,103.19000244140624
414978,LOW,2019-03-05,103.01000213623048
414979,LOW,2019-03-06,102.33999633789062
414980,LOW,2019-03-07,100.70999908447266
414981,LOW,2019-03-08,99.33000183105467
414982,LOW,2019-03-11,100.4000015258789
414983,LOW,2019-03-12,100.86000061035156
414984,LOW,2019-03-13,101.16999816894533
414985,LOW,2019-03-14,100.80999755859376
414986,LOW,2019-03-15,100.13999938964844
414987,LOW,2019-03-18,101.87999725341795
414988,LOW,2019-03-19,103.4499969482422
414989,LOW,2019-03-20,103.58999633789062
414990,LOW,2019-03-21,106.3499984741211
414991,LOW,2019-03-22,104.9499969482422
414992,LOW,2019-03-25,106.02999877929688
414993,LOW,2019-03-26,105.95999908447266
414994,LOW,2019-03-27,107.38999938964844
414995,LOW,2019-03-28,108.37000274658205
414996,LOW,2019-03-29,109.47000122070312
414997,LOW,2019-04-01,108.93000030517578
414998,LOW,2019-04-02,109.91000366210938
414999,LOW,2019-04-03,111.93000030517578
415000,LOW,2019-04-04,113.31999969482422
415001,LOW,2019-04-05,114.9800033569336
415002,LOW,2019-04-08,115.79000091552734
415003,LOW,2019-04-09,113.13999938964844
415004,LOW,2019-04-10,113.76000213623048
415005,LOW,2019-04-11,115.12999725341795
415006,LOW,2019-04-12,116.26000213623048
415007,LOW,2019-04-15,117.18000030517578
415008,LOW,2019-04-16,117.02999877929688
415009,LOW,2019-04-17,117.12000274658205
415010,LOW,2019-04-18,113.73999786376952
415011,LOW,2019-04-22,113.43000030517578
415012,LOW,2019-04-23,113.54000091552734
415013,LOW,2019-04-24,113.97000122070312
415014,LOW,2019-04-25,113.5999984741211
415015,LOW,2019-04-26,112.4800033569336
415016,LOW,2019-04-29,112.22000122070312
415017,LOW,2019-04-30,113.13999938964844
415018,LOW,2019-05-01,110.6999969482422
415019,LOW,2019-05-02,112.11000061035156
415020,LOW,2019-05-03,112.36000061035156
415021,LOW,2019-05-06,111.3499984741211
415022,LOW,2019-05-07,107.12000274658205
415023,LOW,2019-05-08,106.7300033569336
415024,LOW,2019-05-09,106.29000091552734
415025,LOW,2019-05-10,106.63999938964844
415026,LOW,2019-05-13,104.66000366210938
415027,LOW,2019-05-14,105.75
415028,LOW,2019-05-15,107.62000274658205
415029,LOW,2019-05-16,108.58999633789062
415030,LOW,2019-05-17,109.0199966430664
415031,LOW,2019-05-20,109.1999969482422
415032,LOW,2019-05-21,111.0999984741211
415033,LOW,2019-05-22,97.94000244140624
415034,LOW,2019-05-23,94.8000030517578
415035,LOW,2019-05-24,95.37000274658205
415036,LOW,2019-05-28,91.87000274658205
415037,LOW,2019-05-29,93.2300033569336
415038,LOW,2019-05-30,93.87999725341795
415039,LOW,2019-05-31,93.27999877929688
415040,LOW,2019-06-03,93.83999633789062
415041,LOW,2019-06-04,96.83000183105467
415042,LOW,2019-06-05,96.25
415043,LOW,2019-06-06,96.23999786376952
415044,LOW,2019-06-07,96.76000213623048
415045,LOW,2019-06-10,96.30999755859376
415046,LOW,2019-06-11,96.3499984741211
415047,LOW,2019-06-12,96.33000183105467
415048,LOW,2019-06-13,98.62000274658205
415049,LOW,2019-06-14,99.62999725341795
415050,LOW,2019-06-17,100.08000183105467
415051,LOW,2019-06-18,99.30999755859376
415052,LOW,2019-06-19,98.7300033569336
415053,LOW,2019-06-20,101.44000244140624
415054,LOW,2019-06-21,100.83999633789062
415055,LOW,2019-06-24,99.0199966430664
415056,LOW,2019-06-25,98.22000122070312
415057,LOW,2019-06-26,99.23999786376952
415058,LOW,2019-06-27,99.36000061035156
415059,LOW,2019-06-28,100.91000366210938
415060,LOW,2019-07-01,102.1999969482422
415061,LOW,2019-07-02,102.69000244140624
415062,LOW,2019-07-03,103.1500015258789
415063,LOW,2019-07-05,104.22000122070312
415064,LOW,2019-07-08,104.66000366210938
415065,LOW,2019-07-09,104.86000061035156
415066,LOW,2019-07-10,103.08000183105467
415067,LOW,2019-07-11,104.87000274658205
415068,LOW,2019-07-12,107.4000015258789
415069,LOW,2019-07-15,107.97000122070312
415070,LOW,2019-07-16,106.5
415071,LOW,2019-07-17,104.93000030517578
415072,LOW,2019-07-18,103.75
415073,LOW,2019-07-19,102.5
415074,LOW,2019-07-22,102.5500030517578
415075,LOW,2019-07-23,102.5999984741211
415076,LOW,2019-07-24,102.8000030517578
415077,LOW,2019-07-25,102.0500030517578
415078,LOW,2019-07-26,103.52999877929688
415079,LOW,2019-07-29,103.95999908447266
415080,LOW,2019-07-30,103.7699966430664
415081,LOW,2019-07-31,101.4000015258789
415082,LOW,2019-08-01,99.48999786376952
415083,LOW,2019-08-02,99.2300033569336
415084,LOW,2019-08-05,97.04000091552734
415085,LOW,2019-08-06,97.91999816894533
415086,LOW,2019-08-07,98.37999725341795
415087,LOW,2019-08-08,100.47000122070312
415088,LOW,2019-08-09,98.5500030517578
415089,LOW,2019-08-12,96.08000183105467
415090,LOW,2019-08-13,96.58000183105467
415091,LOW,2019-08-14,93.58999633789062
415092,LOW,2019-08-15,93.37999725341795
415093,LOW,2019-08-16,93.91999816894533
415094,LOW,2019-08-19,95.0500030517578
415095,LOW,2019-08-20,97.87000274658205
415096,LOW,2019-08-21,108.0
415097,LOW,2019-08-22,108.16000366210938
415098,LOW,2019-08-23,106.38999938964844
415099,LOW,2019-08-26,106.4000015258789
415100,LOW,2019-08-27,106.04000091552734
415101,LOW,2019-08-28,108.18000030517578
415102,LOW,2019-08-29,112.58999633789062
415103,LOW,2019-08-30,112.1999969482422
415104,LOW,2019-09-03,111.18000030517578
415105,LOW,2019-09-04,111.91999816894533
415106,LOW,2019-09-05,114.20999908447266
415107,LOW,2019-09-06,114.70999908447266
415108,LOW,2019-09-09,114.79000091552734
415109,LOW,2019-09-10,115.27999877929688
415110,LOW,2019-09-11,113.48999786376952
415111,LOW,2019-09-12,113.87999725341795
415112,LOW,2019-09-13,113.36000061035156
415113,LOW,2019-09-16,112.62999725341795
415114,LOW,2019-09-17,112.7300033569336
415115,LOW,2019-09-18,112.5999984741211
415116,LOW,2019-09-19,111.87000274658205
415117,LOW,2019-09-20,110.95999908447266
415118,LOW,2019-09-23,110.44000244140624
415119,LOW,2019-09-24,110.0199966430664
415120,LOW,2019-09-25,110.75
415121,LOW,2019-09-26,110.72000122070312
415122,LOW,2019-09-27,109.54000091552734
415123,LOW,2019-09-30,109.95999908447266
415124,LOW,2019-10-01,109.5199966430664
415125,LOW,2019-10-02,106.3499984741211
415126,LOW,2019-10-03,106.37000274658205
415127,LOW,2019-10-04,107.41999816894533
415128,LOW,2019-10-07,108.2300033569336
415129,LOW,2019-10-08,106.5
415130,LOW,2019-10-09,106.3000030517578
415131,LOW,2019-10-10,108.19000244140624
415132,LOW,2019-10-11,110.80999755859376
415133,LOW,2019-10-14,110.66999816894533
415134,LOW,2019-10-15,112.41999816894533
415135,LOW,2019-10-16,112.33000183105467
415136,LOW,2019-10-17,112.5999984741211
415137,LOW,2019-10-18,112.83999633789062
415138,LOW,2019-10-21,111.9499969482422
415139,LOW,2019-10-22,112.47000122070312
415140,LOW,2019-10-23,111.51000213623048
415141,LOW,2019-10-24,110.87000274658205
415142,LOW,2019-10-25,111.58000183105467
415143,LOW,2019-10-28,111.63999938964844
415144,LOW,2019-10-29,109.52999877929688
415145,LOW,2019-10-30,111.27999877929688
415146,LOW,2019-10-31,111.61000061035156
415147,LOW,2019-11-01,112.9499969482422
415148,LOW,2019-11-04,112.62000274658205
415149,LOW,2019-11-05,112.1999969482422
415150,LOW,2019-11-06,112.66999816894533
415151,LOW,2019-11-07,112.5999984741211
415152,LOW,2019-11-08,114.0
415153,LOW,2019-11-11,114.4499969482422
415154,LOW,2019-11-12,114.31999969482422
415155,LOW,2019-11-13,112.8499984741211
415156,LOW,2019-11-14,114.54000091552734
415157,LOW,2019-11-15,115.5199966430664
415158,LOW,2019-11-18,115.0199966430664
415159,LOW,2019-11-19,113.4000015258789
415160,LOW,2019-11-20,117.83000183105467
415161,LOW,2019-11-21,117.0199966430664
415162,LOW,2019-11-22,118.1999969482422
415163,LOW,2019-11-25,117.0
415164,LOW,2019-11-26,117.77999877929688
415165,LOW,2019-11-27,118.45999908447266
415166,LOW,2019-11-29,117.30999755859376
415167,LOW,2019-12-02,116.0
415168,LOW,2019-12-03,114.5500030517578
415169,LOW,2019-12-04,115.45999908447266
415170,LOW,2019-12-05,115.58000183105467
415171,LOW,2019-12-06,116.27999877929688
415172,LOW,2019-12-09,117.87000274658205
415173,LOW,2019-12-10,116.4800033569336
415174,LOW,2019-12-11,117.66000366210938
415175,LOW,2019-12-12,118.1999969482422
415176,LOW,2019-12-13,118.5
415177,LOW,2019-12-16,120.08000183105467
415178,LOW,2019-12-17,119.31999969482422
415179,LOW,2019-12-18,119.30999755859376
415180,LOW,2019-12-19,120.20999908447266
415181,LOW,2019-12-20,119.7300033569336
415182,LOW,2019-12-23,119.58999633789062
415183,LOW,2019-12-24,119.7699966430664
415184,LOW,2019-12-26,119.7300033569336
415185,LOW,2019-12-27,120.2300033569336
415186,LOW,2019-12-30,120.0500030517578
415187,LOW,2019-12-31,119.76000213623048
415188,LOW,2020-01-02,120.45999908447266
415189,LOW,2020-01-03,119.5999984741211
415190,LOW,2020-01-06,120.3499984741211
415191,LOW,2020-01-07,119.62999725341795
415192,LOW,2020-01-08,121.52999877929688
415193,LOW,2020-01-09,122.0500030517578
415194,LOW,2020-01-10,121.0
415195,LOW,2020-01-13,121.0500030517578
415196,LOW,2020-01-14,120.06999969482422
415197,LOW,2020-01-15,119.5199966430664
415198,LOW,2020-01-16,119.2699966430664
415199,LOW,2020-01-17,122.36000061035156
415200,LOW,2020-01-21,120.93000030517578
415201,LOW,2020-01-22,121.91000366210938
415202,LOW,2020-01-23,122.70999908447266
415203,LOW,2020-01-24,120.2300033569336
415204,LOW,2020-01-27,119.76000213623048
415205,LOW,2020-01-28,121.1500015258789
415206,LOW,2020-01-29,120.41999816894533
415207,LOW,2020-01-30,119.72000122070312
415208,LOW,2020-01-31,116.23999786376952
415209,LOW,2020-02-03,117.18000030517578
415210,LOW,2020-02-04,119.3499984741211
415211,LOW,2020-02-05,122.12999725341795
415212,LOW,2020-02-06,121.51000213623048
415213,LOW,2020-02-07,121.4800033569336
415214,LOW,2020-02-10,121.20999908447266
415215,LOW,2020-02-11,123.02999877929688
415216,LOW,2020-02-12,125.02999877929688
415217,LOW,2020-02-13,124.7699966430664
415218,LOW,2020-02-14,125.41999816894533
415219,LOW,2020-02-18,123.2300033569336
415220,LOW,2020-02-19,123.44000244140624
415221,LOW,2020-02-20,126.56999969482422
415222,LOW,2020-02-21,125.30999755859376
415223,LOW,2020-02-24,122.91000366210938
415224,LOW,2020-02-25,118.5199966430664
415225,LOW,2020-02-26,113.3000030517578
415226,LOW,2020-02-27,107.62000274658205
415227,LOW,2020-02-28,106.56999969482422
415228,LOW,2020-03-02,111.04000091552734
415229,LOW,2020-03-03,108.55999755859376
415230,LOW,2020-03-04,113.29000091552734
415231,LOW,2020-03-05,107.5199966430664
415232,LOW,2020-03-06,105.30999755859376
415233,LOW,2020-03-09,94.22000122070312
415234,LOW,2020-03-10,104.0199966430664
415235,LOW,2020-03-11,99.1500015258789
415236,LOW,2020-03-12,89.91999816894531
415237,LOW,2020-03-13,96.48999786376952
415238,LOW,2020-03-16,72.58999633789062
415239,LOW,2020-03-17,73.79000091552734
415240,LOW,2020-03-18,65.0199966430664
415241,LOW,2020-03-19,69.87000274658203
415242,LOW,2020-03-20,66.36000061035156
415243,LOW,2020-03-23,67.80000305175781
415244,LOW,2020-03-24,77.30000305175781
415245,LOW,2020-03-25,83.72000122070312
415246,LOW,2020-03-26,88.11000061035156
415247,LOW,2020-03-27,86.9800033569336
415248,LOW,2020-03-30,88.70999908447266
415249,LOW,2020-03-31,86.05000305175781
415250,LOW,2020-04-01,80.41999816894531
415251,LOW,2020-04-02,82.86000061035156
415252,LOW,2020-04-03,82.19999694824219
415253,LOW,2020-04-06,88.7699966430664
415254,LOW,2020-04-07,90.95999908447266
415255,LOW,2020-04-08,94.3499984741211
415256,LOW,2020-04-09,95.30999755859376
415257,LOW,2020-04-13,95.1999969482422
415258,LOW,2020-04-14,99.06999969482422
415259,LOW,2020-04-15,94.33999633789062
415260,LOW,2020-04-16,92.44000244140624
415261,LOW,2020-04-17,97.0999984741211
415262,LOW,2020-04-20,95.12999725341795
415263,LOW,2020-04-21,92.62000274658205
415264,LOW,2020-04-22,94.9499969482422
415265,LOW,2020-04-23,94.9000015258789
415266,LOW,2020-04-24,98.75
415267,LOW,2020-04-27,101.97000122070312
415268,LOW,2020-04-28,103.5199966430664
415269,LOW,2020-04-29,106.16000366210938
415270,LOW,2020-04-30,104.75
415271,LOW,2020-05-01,104.45999908447266
415272,LOW,2020-05-04,107.3499984741211
415273,LOW,2020-05-05,110.1500015258789
415274,LOW,2020-05-06,109.62000274658205
415275,LOW,2020-05-07,111.91999816894533
415276,LOW,2020-05-08,114.2300033569336
415277,LOW,2020-05-11,113.38999938964844
415278,LOW,2020-05-12,111.23999786376952
415279,LOW,2020-05-13,110.43000030517578
415280,LOW,2020-05-14,110.38999938964844
415281,LOW,2020-05-15,113.77999877929688
415282,LOW,2020-05-18,116.7300033569336
415283,LOW,2020-05-19,116.87000274658205
415284,LOW,2020-05-20,116.98999786376952
415285,LOW,2020-05-21,120.63999938964844
415286,LOW,2020-05-22,122.25
415287,LOW,2020-05-26,123.58999633789062
415288,LOW,2020-05-27,128.00999450683594
415289,LOW,2020-05-28,128.1199951171875
415290,LOW,2020-05-29,130.35000610351562
415291,LOW,2020-06-01,129.32000732421875
415292,LOW,2020-06-02,131.97999572753906
415293,LOW,2020-06-03,132.83999633789062
415294,LOW,2020-06-04,128.67999267578125
415295,LOW,2020-06-05,130.97000122070312
415296,LOW,2020-06-08,130.80999755859375
415297,LOW,2020-06-09,129.57000732421875
415298,LOW,2020-06-10,130.10000610351562
415299,LOW,2020-06-11,123.94000244140624
415300,LOW,2020-06-12,126.0500030517578
415301,LOW,2020-06-15,127.7300033569336
415302,LOW,2020-06-16,131.74000549316406
415303,LOW,2020-06-17,135.64999389648438
415304,LOW,2020-06-18,134.5500030517578
415305,LOW,2020-06-19,133.8300018310547
415306,LOW,2020-06-22,134.72000122070312
415307,LOW,2020-06-23,134.27999877929688
415308,LOW,2020-06-24,131.97999572753906
415309,LOW,2020-06-25,131.77000427246094
415310,LOW,2020-06-26,129.41000366210938
415311,LOW,2020-06-29,133.52000427246094
415312,LOW,2020-06-30,135.1199951171875
415313,LOW,2020-07-01,135.6300048828125
415314,LOW,2020-07-02,135.7100067138672
415315,LOW,2020-07-06,135.75999450683594
415316,LOW,2020-07-07,135.02000427246094
415317,LOW,2020-07-08,135.75
415318,LOW,2020-07-09,135.61000061035156
415319,LOW,2020-07-10,137.42999267578125
415320,LOW,2020-07-13,136.5500030517578
415321,LOW,2020-07-14,140.05999755859375
415322,LOW,2020-07-15,141.22000122070312
415323,LOW,2020-07-16,142.75
415324,LOW,2020-07-17,144.38999938964844
415325,LOW,2020-07-20,144.10000610351562
415326,LOW,2020-07-21,145.0
415327,LOW,2020-07-22,148.5399932861328
415328,LOW,2020-07-23,146.5
415329,LOW,2020-07-24,147.02999877929688
415330,LOW,2020-07-27,149.1199951171875
415331,LOW,2020-07-28,147.7100067138672
415332,LOW,2020-07-29,148.7100067138672
415333,LOW,2020-07-30,149.1999969482422
415334,LOW,2020-07-31,148.91000366210938
415335,LOW,2020-08-03,150.27000427246094
415336,LOW,2020-08-04,149.6699981689453
415337,LOW,2020-08-05,150.25999450683594
415338,LOW,2020-08-06,151.19000244140625
415339,LOW,2020-08-07,152.77999877929688
415340,LOW,2020-08-10,153.72000122070312
415341,LOW,2020-08-11,153.8699951171875
415342,LOW,2020-08-12,156.6300048828125
415343,LOW,2020-08-13,155.6999969482422
415344,LOW,2020-08-14,154.33999633789062
415345,LOW,2020-08-17,158.41000366210938
415346,LOW,2020-08-18,157.91000366210938
415347,LOW,2020-08-19,158.27999877929688
415348,LOW,2020-08-20,158.5800018310547
415349,LOW,2020-08-21,161.72000122070312
415350,LOW,2020-08-24,165.6300048828125
415351,LOW,2020-08-25,165.9199981689453
415352,LOW,2020-08-26,170.38999938964844
415353,LOW,2020-08-27,166.30999755859375
415354,LOW,2020-08-28,165.50999450683594
415355,LOW,2020-08-31,164.69000244140625
415356,LOW,2020-09-01,167.58999633789062
415357,LOW,2020-09-02,170.49000549316406
415358,LOW,2020-09-03,161.52000427246094
415359,LOW,2020-09-04,156.38999938964844
415360,LOW,2020-09-08,153.74000549316406
415361,LOW,2020-09-09,159.52999877929688
415362,LOW,2020-09-10,158.3300018310547
415363,LOW,2020-09-11,161.88999938964844
415364,LOW,2020-09-14,165.19000244140625
415365,LOW,2020-09-15,169.02999877929688
415366,LOW,2020-09-16,166.7100067138672
415367,LOW,2020-09-17,163.77999877929688
415368,LOW,2020-09-18,160.10000610351562
415369,LOW,2020-09-21,159.60000610351562
415370,LOW,2020-09-22,161.5500030517578
415371,LOW,2020-09-23,158.61000061035156
415372,LOW,2020-09-24,158.52000427246094
415373,LOW,2020-09-25,159.5500030517578
415374,LOW,2020-09-28,162.58999633789062
415375,LOW,2020-09-29,162.25999450683594
415376,LOW,2020-09-30,165.86000061035156
415377,LOW,2020-10-01,167.1699981689453
415378,LOW,2020-10-02,166.49000549316406
415379,LOW,2020-10-05,168.5399932861328
415380,LOW,2020-10-06,164.99000549316406
415381,LOW,2020-10-07,168.47000122070312
415382,LOW,2020-10-08,170.8699951171875
415383,LOW,2020-10-09,173.22999572753906
415384,LOW,2020-10-12,172.72999572753906
415385,LOW,2020-10-13,175.3300018310547
415386,LOW,2020-10-14,173.61000061035156
415387,LOW,2020-10-15,176.14999389648438
415388,LOW,2020-10-16,177.6999969482422
415389,LOW,2020-10-19,175.1300048828125
415390,LOW,2020-10-20,177.08999633789062
415391,LOW,2020-10-21,174.5
415392,LOW,2020-10-22,171.25
415393,LOW,2020-10-23,172.13999938964844
415394,LOW,2020-10-26,168.1300048828125
415395,LOW,2020-10-27,165.13999938964844
415396,LOW,2020-10-28,161.4199981689453
415397,LOW,2020-10-29,160.75
415398,LOW,2020-10-30,158.10000610351562
415399,LOW,2020-11-02,160.22999572753906
415400,LOW,2020-11-03,164.64999389648438
415401,LOW,2020-11-04,168.22000122070312
415402,LOW,2020-11-05,169.25
415403,LOW,2020-11-06,168.52000427246094
415404,LOW,2020-11-09,153.4499969482422
415405,LOW,2020-11-10,155.7100067138672
415406,LOW,2020-11-11,158.0
415407,LOW,2020-11-12,157.97999572753906
415408,LOW,2020-11-13,159.22999572753906
415409,LOW,2020-11-16,161.89999389648438
415410,LOW,2020-11-17,159.86000061035156
415411,LOW,2020-11-18,146.74000549316406
415412,LOW,2020-11-19,149.60000610351562
415413,LOW,2020-11-20,149.92999267578125
415414,LOW,2020-11-23,153.6699981689453
415415,LOW,2020-11-24,154.9600067138672
415416,LOW,2020-11-25,154.8800048828125
415417,LOW,2020-11-27,154.6699981689453
415418,LOW,2020-11-30,155.82000732421875
415419,LOW,2020-12-01,153.39999389648438
415420,LOW,2020-12-02,151.80999755859375
415421,LOW,2020-12-03,151.97000122070312
415422,LOW,2020-12-04,150.0
415423,LOW,2020-12-07,151.99000549316406
415424,LOW,2020-12-08,151.24000549316406
415425,LOW,2020-12-09,160.1300048828125
415426,LOW,2020-12-10,160.22000122070312
415427,LOW,2020-12-11,157.82000732421875
415428,LOW,2020-12-14,160.08999633789062
415429,LOW,2020-12-15,163.3300018310547
415430,LOW,2020-12-16,163.1999969482422
415431,LOW,2020-12-17,163.5399932861328
415432,LOW,2020-12-18,163.1999969482422
415433,LOW,2020-12-21,164.3300018310547
415434,LOW,2020-12-22,164.61000061035156
415435,LOW,2020-12-23,162.42999267578125
415436,LOW,2020-12-24,162.77000427246094
415437,LOW,2020-12-28,162.0399932861328
415438,LOW,2020-12-29,160.5399932861328
415439,LOW,2020-12-30,160.55999755859375
415440,LOW,2020-12-31,160.50999450683594
415441,LOW,2021-01-04,160.3800048828125
415442,LOW,2021-01-05,160.9199981689453
415443,LOW,2021-01-06,163.07000732421875
415444,LOW,2021-01-07,163.7100067138672
415445,LOW,2021-01-08,165.0500030517578
415446,LOW,2021-01-11,166.32000732421875
415447,LOW,2021-01-12,168.99000549316406
415448,LOW,2021-01-13,169.8300018310547
415449,LOW,2021-01-14,170.38999938964844
415450,LOW,2021-01-15,171.33999633789062
415451,LOW,2021-01-19,170.75999450683594
415452,LOW,2021-01-20,172.38999938964844
415453,LOW,2021-01-21,172.33999633789062
415454,LOW,2021-01-22,172.39999389648438
415455,LOW,2021-01-25,174.10000610351562
415456,LOW,2021-01-26,173.6999969482422
415457,LOW,2021-01-27,167.7100067138672
415458,LOW,2021-01-28,172.33999633789062
415459,LOW,2021-01-29,166.85000610351562
415460,LOW,2021-02-01,163.3699951171875
415461,LOW,2021-02-02,166.66000366210938
415462,LOW,2021-02-03,169.8800048828125
415463,LOW,2021-02-04,173.02999877929688
415464,LOW,2021-02-05,175.02999877929688
415465,LOW,2021-02-08,179.1699981689453
415466,LOW,2021-02-09,177.77999877929688
415467,LOW,2021-02-10,177.24000549316406
415468,LOW,2021-02-11,175.72999572753906
415469,LOW,2021-02-12,177.16000366210938
415470,LOW,2021-02-16,174.05999755859375
415471,LOW,2021-02-17,177.1300048828125
415472,LOW,2021-02-18,177.16000366210938
415473,LOW,2021-02-19,177.5399932861328
415474,LOW,2021-02-22,172.41000366210938
415475,LOW,2021-02-23,168.58999633789062
415476,LOW,2021-02-24,162.30999755859375
415477,LOW,2021-02-25,158.52000427246094
415478,LOW,2021-02-26,159.75
415479,LOW,2021-03-01,161.94000244140625
415480,LOW,2021-03-02,163.0500030517578
415481,LOW,2021-03-03,158.2899932861328
415482,LOW,2021-03-04,153.77000427246094
415483,LOW,2021-03-05,158.5800018310547
415484,LOW,2021-03-08,162.9199981689453
415485,LOW,2021-03-09,165.99000549316406
415486,LOW,2021-03-10,168.4600067138672
415487,LOW,2021-03-11,170.75
415488,LOW,2021-03-12,171.5500030517578
415489,LOW,2021-03-15,174.1999969482422
415490,LOW,2021-03-16,175.3300018310547
415491,LOW,2021-03-17,174.44000244140625
415492,LOW,2021-03-18,174.8699951171875
415493,LOW,2021-03-19,179.49000549316406
415494,LOW,2021-03-22,181.88999938964844
415495,LOW,2021-03-23,180.3999938964844
415496,LOW,2021-03-24,180.67999267578125
415497,LOW,2021-03-25,185.1699981689453
415498,LOW,2021-03-26,191.6100006103516
415499,LOW,2021-03-29,188.6199951171875
415500,LOW,2021-03-30,190.0200042724609
415501,LOW,2021-03-31,190.17999267578125
415502,LOW,2021-04-01,191.32000732421875
415503,LOW,2021-04-05,193.72999572753903
415504,LOW,2021-04-06,194.1999969482422
415505,LOW,2021-04-07,193.6699981689453
415506,LOW,2021-04-08,194.2100067138672
415507,LOW,2021-04-09,198.50999450683597
415508,LOW,2021-04-12,200.6499938964844
415509,LOW,2021-04-13,199.72000122070312
415510,LOW,2021-04-14,201.5200042724609
415511,LOW,2021-04-15,204.57000732421875
415512,LOW,2021-04-16,208.25
415513,LOW,2021-04-19,204.00999450683597
415514,LOW,2021-04-20,202.7700042724609
415515,LOW,2021-04-21,203.91000366210935
415516,LOW,2021-04-22,201.3000030517578
415517,LOW,2021-04-23,200.92999267578125
415518,LOW,2021-04-26,199.19000244140625
415519,LOW,2021-04-27,199.0500030517578
415520,LOW,2021-04-28,196.05999755859372
415521,LOW,2021-04-29,198.44000244140625
415522,LOW,2021-04-30,196.25
415523,LOW,2021-05-03,199.1999969482422
415524,LOW,2021-05-04,200.3000030517578
415525,LOW,2021-05-05,200.0
415526,LOW,2021-05-06,205.94000244140625
415527,LOW,2021-05-07,208.3999938964844
415528,LOW,2021-05-10,211.30999755859372
415529,LOW,2021-05-11,205.33999633789065
415530,LOW,2021-05-12,195.5399932861328
415531,LOW,2021-05-13,200.33999633789065
415532,LOW,2021-05-14,198.91000366210935
415533,LOW,2021-05-17,194.1300048828125
415534,LOW,2021-05-18,192.75
415535,LOW,2021-05-19,190.72000122070312
415536,LOW,2021-05-20,193.41000366210935
415537,LOW,2021-05-21,192.47000122070312
415538,LOW,2021-05-24,190.66000366210935
415539,LOW,2021-05-25,193.0200042724609
415540,LOW,2021-05-26,193.6000061035156
415541,LOW,2021-05-27,193.7700042724609
415542,LOW,2021-05-28,194.8300018310547
415543,LOW,2021-06-01,191.8500061035156
415544,LOW,2021-06-02,190.7700042724609
415545,LOW,2021-06-03,190.3000030517578
415546,LOW,2021-06-04,189.91000366210935
415547,LOW,2021-06-07,190.25
415548,LOW,2021-06-08,191.3999938964844
415549,LOW,2021-06-09,190.6000061035156
415550,LOW,2021-06-10,188.77999877929688
415551,LOW,2021-06-11,190.80999755859372
415552,LOW,2021-06-14,189.66000366210935
415553,LOW,2021-06-15,187.8800048828125
415554,LOW,2021-06-16,186.1999969482422
415555,LOW,2021-06-17,186.83999633789065
415556,LOW,2021-06-18,186.8800048828125
415557,LOW,2021-06-21,188.8800048828125
415558,LOW,2021-06-22,191.72000122070312
415559,LOW,2021-06-23,191.13999938964844
415560,LOW,2021-06-24,191.75
415561,LOW,2021-06-25,192.66000366210935
415562,LOW,2021-06-28,193.2100067138672
415563,LOW,2021-06-29,194.1999969482422
415564,LOW,2021-06-30,193.97000122070312
415565,LOW,2021-07-01,195.82000732421875
415566,LOW,2021-07-02,195.7100067138672
415567,LOW,2021-07-06,194.75
415568,LOW,2021-07-07,195.8800048828125
415569,LOW,2021-07-08,192.8000030517578
415570,LOW,2021-07-09,195.3300018310547
415571,LOW,2021-07-12,195.57000732421875
415572,LOW,2021-07-13,194.27999877929688
415573,LOW,2021-07-14,192.7400054931641
415574,LOW,2021-07-15,195.75
415575,LOW,2021-07-16,196.13999938964844
415576,LOW,2021-07-19,192.8999938964844
415577,LOW,2021-07-20,194.1100006103516
415578,LOW,2021-07-21,195.1300048828125
415579,LOW,2021-07-22,196.7700042724609
415580,LOW,2021-07-23,200.83999633789065
415581,LOW,2021-07-26,197.7400054931641
415582,LOW,2021-07-27,193.50999450683597
415583,LOW,2021-07-28,192.38999938964844
415584,LOW,2021-07-29,193.6199951171875
415585,LOW,2021-07-30,192.69000244140625
415586,LOW,2021-08-02,190.9600067138672
415587,LOW,2021-08-03,193.9499969482422
415588,LOW,2021-08-04,189.8999938964844
415589,LOW,2021-08-05,190.67999267578125
415590,LOW,2021-08-06,190.16000366210935
415591,LOW,2021-08-09,187.9900054931641
415592,LOW,2021-08-10,189.72999572753903
415593,LOW,2021-08-11,194.5200042724609
415594,LOW,2021-08-12,192.0
415595,LOW,2021-08-13,190.50999450683597
415596,LOW,2021-08-16,193.47999572753903
415597,LOW,2021-08-17,182.25999450683597
415598,LOW,2021-08-18,199.72999572753903
415599,LOW,2021-08-19,202.58999633789065
415600,LOW,2021-08-20,208.2100067138672
415601,LOW,2021-08-23,206.05999755859372
415602,LOW,2021-08-24,203.38999938964844
415603,LOW,2021-08-25,206.17999267578125
415604,LOW,2021-08-26,205.6499938964844
415605,LOW,2021-08-27,205.8999938964844
415606,LOW,2021-08-30,204.9900054931641
415607,LOW,2021-08-31,203.88999938964844
415608,LOW,2021-09-01,203.42999267578125
415609,LOW,2021-09-02,206.1499938964844
415610,LOW,2021-09-03,205.97999572753903
415611,LOW,2021-09-07,205.1499938964844
415612,LOW,2021-09-08,204.08999633789065
415613,LOW,2021-09-09,203.00999450683597
415614,LOW,2021-09-10,204.3300018310547
415615,LOW,2021-09-13,206.0500030517578
415616,LOW,2021-09-14,204.1699981689453
415617,LOW,2021-09-15,205.6100006103516
415618,LOW,2021-09-16,208.47999572753903
415619,LOW,2021-09-17,209.02999877929688
415620,LOW,2021-09-20,205.2700042724609
415621,LOW,2021-09-21,206.2700042724609
415622,LOW,2021-09-22,208.88999938964844
415623,LOW,2021-09-23,207.97999572753903
415624,LOW,2021-09-24,207.8699951171875
415625,LOW,2021-09-27,210.6300048828125
415626,LOW,2021-09-28,205.42999267578125
415627,LOW,2021-09-29,207.1000061035156
415628,LOW,2021-09-30,202.8600006103516
415629,LOW,2021-10-01,203.6999969482422
415630,LOW,2021-10-04,204.50999450683597
415631,LOW,2021-10-05,204.2700042724609
415632,LOW,2021-10-06,204.0
415633,LOW,2021-10-07,207.8999938964844
415634,LOW,2021-10-08,206.16000366210935
415635,LOW,2021-10-11,208.8500061035156
415636,LOW,2021-10-12,209.8000030517578
415637,LOW,2021-10-13,212.1199951171875
415638,LOW,2021-10-14,216.4499969482422
415639,LOW,2021-10-15,219.16000366210935
415640,LOW,2021-10-18,221.7400054931641
415641,LOW,2021-10-19,222.91000366210935
415642,LOW,2021-10-20,225.00999450683597
415643,LOW,2021-10-21,227.4199981689453
415644,LOW,2021-10-22,228.7700042724609
415645,LOW,2021-10-25,231.82000732421875
415646,LOW,2021-10-26,231.07000732421875
415647,LOW,2021-10-27,231.7700042724609
415648,LOW,2021-10-28,231.75999450683597
415649,LOW,2021-10-29,233.82000732421875
415650,LOW,2021-11-01,231.75
415651,LOW,2021-11-02,233.02999877929688
415652,LOW,2021-11-03,234.3000030517578
415653,LOW,2021-11-04,237.77999877929688
415654,LOW,2021-11-05,235.5399932861328
415655,LOW,2021-11-08,234.7899932861328
415656,LOW,2021-11-09,233.91000366210935
415657,LOW,2021-11-10,232.5500030517578
415658,LOW,2021-11-11,232.32000732421875
415659,LOW,2021-11-12,236.32000732421875
415660,LOW,2021-11-15,234.9199981689453
415661,LOW,2021-11-16,244.77999877929688
415662,LOW,2021-11-17,245.72999572753903
415663,LOW,2021-11-18,247.3800048828125
415664,LOW,2021-11-19,249.5200042724609
415665,LOW,2021-11-22,252.3500061035156
415666,LOW,2021-11-23,251.91000366210935
415667,LOW,2021-11-24,252.6300048828125
415668,LOW,2021-11-26,247.69000244140625
415669,LOW,2021-11-29,248.5800018310547
415670,LOW,2021-11-30,244.58999633789065
415671,LOW,2021-12-01,245.33999633789065
415672,LOW,2021-12-02,250.38999938964844
415673,LOW,2021-12-03,248.69000244140625
415674,LOW,2021-12-06,251.17999267578125
415675,LOW,2021-12-07,256.9100036621094
415676,LOW,2021-12-08,256.739990234375
415677,LOW,2021-12-09,258.1499938964844
415678,LOW,2021-12-10,261.3800048828125
415679,LOW,2021-12-13,257.239990234375
415680,LOW,2021-12-14,252.4600067138672
415681,LOW,2021-12-15,257.5400085449219
415682,LOW,2021-12-16,253.2400054931641
415683,LOW,2021-12-17,248.08999633789065
415684,LOW,2021-12-20,245.6199951171875
415685,LOW,2021-12-21,246.97999572753903
415686,LOW,2021-12-22,249.6999969482422
415687,LOW,2021-12-23,250.08999633789065
415688,LOW,2021-12-27,253.6999969482422
415689,LOW,2021-12-28,254.0200042724609
415690,LOW,2021-12-29,257.57000732421875
415691,LOW,2021-12-30,256.3900146484375
415692,LOW,2021-12-31,258.4800109863281
415693,LOW,2022-01-03,255.50999450683597
415694,LOW,2022-01-04,259.8099975585937
415695,LOW,2022-01-05,254.75
415696,LOW,2022-01-06,257.7900085449219
415697,LOW,2022-01-07,251.08999633789065
415698,LOW,2022-01-10,247.69000244140625
415699,LOW,2022-01-11,249.5
415700,LOW,2022-01-12,250.72000122070312
415701,LOW,2022-01-13,250.6999969482422
415702,LOW,2022-01-14,243.3999938964844
415703,LOW,2022-01-18,238.41000366210935
415704,LOW,2022-01-19,234.6999969482422
415705,LOW,2022-01-20,223.92999267578125
415706,LOW,2022-01-21,225.0200042724609
415707,LOW,2022-01-24,232.3500061035156
415708,LOW,2022-01-25,230.00999450683597
415709,LOW,2022-01-26,228.1000061035156
415710,LOW,2022-01-27,225.92999267578125
415711,LOW,2022-01-28,234.9900054931641
415712,LOW,2022-01-31,237.3500061035156
415713,LOW,2022-02-01,238.3500061035156
415714,LOW,2022-02-02,239.1100006103516
415715,LOW,2022-02-03,234.1100006103516
415716,LOW,2022-02-04,229.07000732421875
415717,LOW,2022-02-07,227.0200042724609
415718,LOW,2022-02-08,231.75999450683597
415719,LOW,2022-02-09,233.66000366210935
415720,LOW,2022-02-10,227.3999938964844
415721,LOW,2022-02-11,225.91000366210935
415722,LOW,2022-02-14,225.9499969482422
415723,LOW,2022-02-15,228.1000061035156
415724,LOW,2022-02-16,227.00999450683597
415725,LOW,2022-02-17,223.7899932861328
415726,LOW,2022-02-18,222.69000244140625
415727,LOW,2022-02-22,214.58999633789065
415728,LOW,2022-02-23,215.08999633789065
415729,LOW,2022-02-24,213.41000366210935
415730,LOW,2022-02-25,219.17999267578125
415731,LOW,2022-02-28,221.05999755859372
415732,LOW,2022-03-01,221.5
415733,LOW,2022-03-02,228.66000366210935
415734,LOW,2022-03-03,226.27999877929688
415735,LOW,2022-03-04,224.07000732421875
415736,LOW,2022-03-07,222.25999450683597
415737,LOW,2022-03-08,223.25999450683597
415738,LOW,2022-03-09,225.8800048828125
415739,LOW,2022-03-10,224.1699981689453
415740,LOW,2022-03-11,222.2100067138672
415741,LOW,2022-03-14,226.50999450683597
415742,LOW,2022-03-15,231.07000732421875
415743,LOW,2022-03-16,231.3300018310547
415744,LOW,2022-03-17,234.3800048828125
415745,LOW,2022-03-18,235.6699981689453
415746,LOW,2022-03-21,227.6000061035156
415747,LOW,2022-03-22,228.47000122070312
415748,LOW,2022-03-23,220.9199981689453
415749,LOW,2022-03-24,219.1699981689453
415750,LOW,2022-03-25,212.9199981689453
415751,LOW,2022-03-28,213.77999877929688
415752,LOW,2022-03-29,219.57000732421875
415753,LOW,2022-03-30,209.4900054931641
415754,LOW,2022-03-31,202.19000244140625
415755,LOW,2022-04-01,202.3999938964844
415756,LOW,2022-04-04,204.1199951171875
415757,LOW,2022-04-05,204.8699951171875
415758,LOW,2022-04-06,200.6499938964844
415759,LOW,2022-04-07,202.63999938964844
415760,LOW,2022-04-08,206.66000366210935
415761,LOW,2022-04-11,204.58999633789065
415762,LOW,2022-04-12,204.13999938964844
415763,LOW,2022-04-13,205.50999450683597
415764,LOW,2022-04-14,201.27999877929688
415765,LOW,2022-04-18,198.5200042724609
415766,LOW,2022-04-19,203.0399932861328
415767,LOW,2022-04-20,208.7400054931641
415768,LOW,2022-04-21,205.02999877929688
415769,LOW,2022-04-22,197.05999755859372
415770,LOW,2022-04-25,200.3800048828125
415771,LOW,2022-04-26,199.58999633789065
415772,LOW,2022-04-27,199.57000732421875
415773,LOW,2022-04-28,205.13999938964844
415774,LOW,2022-04-29,197.72999572753903
415775,LOW,2022-05-02,203.13999938964844
415776,LOW,2022-05-03,201.6300048828125
415777,LOW,2022-05-04,207.16000366210935
415778,LOW,2022-05-05,195.9199981689453
415779,LOW,2022-05-06,192.2899932861328
415780,LOW,2022-05-09,196.07000732421875
415781,LOW,2022-05-10,192.1300048828125
415782,LOW,2022-05-11,187.7700042724609
415783,LOW,2022-05-12,191.6999969482422
415784,LOW,2022-05-13,194.0
415785,LOW,2022-05-16,194.72999572753903
415786,LOW,2022-05-17,194.02999877929688
415787,LOW,2022-05-18,183.82000732421875
415788,LOW,2022-05-19,187.8600006103516
415789,LOW,2022-05-20,184.69000244140625
415790,LOW,2022-05-23,186.25
415791,LOW,2022-05-24,184.6199951171875
415792,LOW,2022-05-25,188.5500030517578
415793,LOW,2022-05-26,195.52999877929688
415794,LOW,2022-05-27,199.6300048828125
415795,LOW,2022-05-31,195.3000030517578
415796,LOW,2022-06-01,191.72000122070312
415797,LOW,2022-06-02,196.1300048828125
415798,LOW,2022-06-03,195.4499969482422
415799,LOW,2022-06-06,196.7700042724609
415800,LOW,2022-06-07,195.6499938964844
415801,LOW,2022-06-08,192.4499969482422
415802,LOW,2022-06-09,194.27999877929688
415803,LOW,2022-06-10,186.3300018310547
415804,LOW,2022-06-13,181.25999450683597
415805,LOW,2022-06-14,177.94000244140625
415806,LOW,2022-06-15,179.00999450683594
415807,LOW,2022-06-16,171.61000061035156
415808,LOW,2022-06-17,172.47000122070312
415809,LOW,2022-06-21,172.3800048828125
415810,LOW,2022-06-22,173.60000610351562
415811,LOW,2022-06-23,176.3300018310547
415812,LOW,2022-06-24,182.83999633789065
415813,LOW,2022-06-27,184.22000122070312
415814,LOW,2022-06-28,174.72000122070312
415815,LOW,2022-06-29,176.10000610351562
415816,LOW,2022-06-30,174.6699981689453
415817,LOW,2022-07-01,177.36000061035156
415818,LOW,2022-07-05,179.8800048828125
415819,LOW,2022-07-06,179.05999755859375
415820,LOW,2022-07-07,181.57000732421875
415821,LOW,2022-07-08,181.6300048828125
415822,LOW,2022-07-11,180.11000061035156
415823,LOW,2022-07-12,181.0
415824,LOW,2022-07-13,182.3699951171875
415825,LOW,2022-07-14,182.66000366210935
415826,LOW,2022-07-15,185.0
415827,LOW,2022-07-18,185.7899932861328
415828,LOW,2022-07-19,188.77999877929688
415829,LOW,2022-07-20,191.02999877929688
415830,LOW,2022-07-21,193.55999755859372
415831,LOW,2022-07-22,195.5800018310547
415832,LOW,2022-07-25,194.8000030517578
415833,LOW,2022-07-26,188.6000061035156
415834,LOW,2022-07-27,189.9199981689453
415835,LOW,2022-07-28,190.8000030517578
415836,LOW,2022-07-29,191.52999877929688
415837,LOW,2022-08-01,194.08999633789065
415838,LOW,2022-08-02,187.9499969482422
415839,LOW,2022-08-03,195.4199981689453
415840,LOW,2022-08-04,197.16000366210935
415841,LOW,2022-08-05,199.0800018310547
415842,LOW,2022-08-08,201.83999633789065
415843,LOW,2022-08-09,195.1999969482422
415844,LOW,2022-08-10,201.42999267578125
415845,LOW,2022-08-11,202.17999267578125
415846,LOW,2022-08-12,206.47000122070312
415847,LOW,2022-08-15,208.0399932861328
415848,LOW,2022-08-16,214.1199951171875
415849,LOW,2022-08-17,215.3699951171875
415850,LOW,2022-08-18,216.47000122070312
415851,LOW,2022-08-19,211.3600006103516
415852,LOW,2022-08-22,209.9900054931641
415853,LOW,2022-08-23,207.47000122070312
415854,LOW,2022-08-24,208.41000366210935
415855,LOW,2022-08-25,210.9600067138672
415856,LOW,2022-08-26,200.9900054931641
415857,LOW,2022-08-29,201.07000732421875
415858,LOW,2022-08-30,197.22000122070312
415859,LOW,2022-08-31,194.13999938964844
415860,LOW,2022-09-01,195.75999450683597
415861,LOW,2022-09-02,195.50999450683597
415862,LOW,2022-09-06,192.9600067138672
415863,LOW,2022-09-07,201.3000030517578
415864,LOW,2022-09-08,204.3800048828125
415865,LOW,2022-09-09,205.6499938964844
415866,LOW,2022-09-12,206.3999938964844
415867,LOW,2022-09-13,193.6300048828125
415868,LOW,2022-09-14,192.38999938964844
415869,LOW,2022-09-15,191.0399932861328
415870,LOW,2022-09-16,191.80999755859372
415871,LOW,2022-09-19,195.1000061035156
415872,LOW,2022-09-20,190.41000366210935
415873,LOW,2022-09-21,188.3600006103516
415874,LOW,2022-09-22,188.1199951171875
415875,LOW,2022-09-23,188.1300048828125
415876,LOW,2022-09-26,186.0200042724609
415877,LOW,2022-09-27,187.6699981689453
415878,LOW,2022-09-28,194.52999877929688
415879,LOW,2022-09-29,190.4600067138672
415880,LOW,2022-09-30,187.80999755859372
415881,LOW,2022-10-03,193.9199981689453
415882,LOW,2022-10-04,197.4199981689453
415883,LOW,2022-10-05,199.02999877929688
415884,LOW,2022-10-06,199.97999572753903
415885,LOW,2022-10-07,197.2100067138672
415886,LOW,2022-10-10,194.8999938964844
415887,LOW,2022-10-11,196.42999267578125
415888,LOW,2022-10-12,193.8699951171875
415889,LOW,2022-10-13,193.16000366210935
415890,LOW,2022-10-14,188.9600067138672
415891,LOW,2022-10-17,194.08999633789065
415892,LOW,2022-10-18,193.1999969482422
415893,LOW,2022-10-19,183.94000244140625
415894,LOW,2022-10-20,178.3000030517578
415895,LOW,2022-10-21,182.3699951171875
415896,LOW,2022-10-24,187.6100006103516
415897,LOW,2022-10-25,193.8500061035156
415898,LOW,2022-10-26,193.5500030517578
415899,LOW,2022-10-27,193.66000366210935
415900,LOW,2022-10-28,198.72999572753903
415901,LOW,2022-10-31,194.9499969482422
415902,LOW,2022-11-01,193.5500030517578
415903,LOW,2022-11-02,185.7100067138672
415904,LOW,2022-11-03,179.82000732421875
415905,LOW,2022-11-04,182.1499938964844
415906,LOW,2022-11-07,186.55999755859372
415907,LOW,2022-11-08,188.3600006103516
415908,LOW,2022-11-09,186.6300048828125
415909,LOW,2022-11-10,204.32000732421875
415910,LOW,2022-11-11,209.0200042724609
415911,LOW,2022-11-14,204.66000366210935
415912,LOW,2022-11-15,208.83999633789065
415913,LOW,2022-11-16,215.1300048828125
415914,LOW,2022-11-17,208.3999938964844
415915,LOW,2022-11-18,209.92999267578125
415916,LOW,2022-11-21,210.2700042724609
415917,LOW,2022-11-22,214.47000122070312
415918,LOW,2022-11-23,211.0200042724609
415919,LOW,2022-11-25,210.97000122070312
415920,LOW,2022-11-28,209.0399932861328
415921,LOW,2022-11-29,207.47000122070312
415922,LOW,2022-11-30,212.5500030517578
415923,LOW,2022-12-01,215.47999572753903
415924,LOW,2022-12-02,214.83999633789065
415925,LOW,2022-12-05,206.17999267578125
415926,LOW,2022-12-06,201.91000366210935
415927,LOW,2022-12-07,206.88999938964844
415928,LOW,2022-12-08,203.55999755859372
415929,LOW,2022-12-09,201.7700042724609
415930,LOW,2022-12-12,205.0800018310547
415931,LOW,2022-12-13,211.22000122070312
415932,LOW,2022-12-14,212.1100006103516
415933,LOW,2022-12-15,208.0200042724609
415934,LOW,2022-12-16,206.13999938964844
415935,LOW,2022-12-19,203.1699981689453
415936,LOW,2022-12-20,200.8600006103516
415937,LOW,2022-12-21,202.42999267578125
415938,LOW,2022-12-22,199.1499938964844
415939,LOW,2022-12-23,201.8800048828125
415940,LOW,2022-12-27,201.7100067138672
415941,LOW,2022-12-28,200.05999755859372
415942,LOW,2022-12-29,202.25999450683597
415943,LOW,2022-12-30,199.2400054931641
415944,LOW,2023-01-03,199.0399932861328
415945,LOW,2023-01-04,201.38999938964844
415946,LOW,2023-01-05,200.7700042724609
415947,LOW,2023-01-06,200.97000122070312
415948,LOW,2023-01-09,199.44000244140625
415949,LOW,2023-01-10,201.3999938964844
415950,LOW,2023-01-11,208.58999633789065
415951,LOW,2023-01-12,210.25999450683597
415952,LOW,2023-01-13,212.16000366210935
415953,LOW,2023-01-17,209.5200042724609
415954,LOW,2023-01-18,208.5
415955,LOW,2023-01-19,202.1300048828125
415956,LOW,2023-01-20,204.52999877929688
415957,LOW,2023-01-23,205.1100006103516
415958,LOW,2023-01-24,206.41000366210935
415959,LOW,2023-01-25,206.1100006103516
415960,LOW,2023-01-26,201.80999755859372
415961,LOW,2023-01-27,202.4900054931641
415962,LOW,2023-01-30,201.91000366210935
415963,LOW,2023-01-31,208.25
415964,LOW,2023-02-01,213.55999755859372
415965,LOW,2023-02-02,221.55999755859372
415966,LOW,2023-02-03,215.97000122070312
415967,LOW,2023-02-06,215.8699951171875
415968,LOW,2023-02-07,214.72999572753903
415969,LOW,2023-02-08,212.75999450683597
415970,LOW,2023-02-09,208.63999938964844
415971,LOW,2023-02-10,208.77999877929688
415972,LOW,2023-02-13,214.13999938964844
415973,LOW,2023-02-14,213.75999450683597
415974,LOW,2023-02-15,215.02999877929688
415975,LOW,2023-02-16,214.00999450683597
415976,LOW,2023-02-17,212.75
415977,LOW,2023-02-21,201.8500061035156
415978,LOW,2023-02-22,202.6300048828125
415979,LOW,2023-02-23,202.2100067138672
415980,LOW,2023-02-24,201.5399932861328
415981,LOW,2023-02-27,204.2400054931641
415982,LOW,2023-02-28,205.75
415983,LOW,2023-03-01,194.30999755859372
415984,LOW,2023-03-02,195.1000061035156
415985,LOW,2023-03-03,199.72999572753903
415986,LOW,2023-03-06,201.57000732421875
415987,LOW,2023-03-07,197.41000366210935
415988,LOW,2023-03-08,201.13999938964844
415989,LOW,2023-03-09,199.0500030517578
415990,LOW,2023-03-10,196.66000366210935
415991,LOW,2023-03-13,197.5500030517578
415992,LOW,2023-03-14,196.8300018310547
415993,LOW,2023-03-15,198.58999633789065
415994,LOW,2023-03-16,199.6699981689453
415995,LOW,2023-03-17,197.3600006103516
415996,LOW,2023-03-20,196.7899932861328
415997,LOW,2023-03-21,196.7899932861328
415998,LOW,2023-03-22,191.57000732421875
415999,LOW,2023-03-23,189.69000244140625
416000,LOW,2023-03-24,189.4600067138672
416001,LOW,2023-03-27,190.52999877929688
416002,LOW,2023-03-28,190.1499938964844
416003,LOW,2023-03-29,191.94000244140625
416004,LOW,2023-03-30,192.6499938964844
416005,LOW,2023-03-31,199.97000122070312
416006,LOW,2023-04-03,203.9900054931641
416007,LOW,2023-04-04,203.0
416008,LOW,2023-04-05,199.42999267578125
416009,LOW,2023-04-06,198.57000732421875
416010,LOW,2023-04-10,199.77999877929688
416011,LOW,2023-04-11,201.33999633789065
416012,LOW,2023-04-12,199.7700042724609
416013,LOW,2023-04-13,201.47000122070312
416014,LOW,2023-04-14,202.17999267578125
416015,LOW,2023-04-17,205.0
416016,LOW,2023-04-18,208.1000061035156
416017,LOW,2023-04-19,208.8300018310547
416018,LOW,2023-04-20,209.75999450683597
416019,LOW,2023-04-21,211.0399932861328
416020,LOW,2023-04-24,211.0399932861328
416021,LOW,2023-04-25,205.8800048828125
416022,LOW,2023-04-26,200.8000030517578
416023,LOW,2023-04-27,204.52999877929688
416024,LOW,2023-04-28,207.8300018310547
416025,LOW,2023-05-01,208.22000122070312
416026,LOW,2023-05-02,205.97000122070312
416027,LOW,2023-05-03,205.30999755859372
416028,LOW,2023-05-04,202.8000030517578
416029,LOW,2023-05-05,205.80999755859372
416030,LOW,2023-05-08,204.0500030517578
416031,LOW,2023-05-09,207.1199951171875
416032,LOW,2023-05-10,204.32000732421875
416033,LOW,2023-05-11,203.3000030517578
416034,LOW,2023-05-12,203.25999450683597
416035,LMT,1977-01-03,0.9585890173912048
416036,LMT,1977-01-04,0.9585890173912048
416037,LMT,1977-01-05,0.984151005744934
416038,LMT,1977-01-06,1.0352760553359983
416039,LMT,1977-01-07,1.048056960105896
416040,LMT,1977-01-10,1.048056960105896
416041,LMT,1977-01-11,1.0224950313568115
416042,LMT,1977-01-12,0.9969329833984376
416043,LMT,1977-01-13,0.984151005744934
416044,LMT,1977-01-14,0.984151005744934
416045,LMT,1977-01-17,1.0097140073776243
416046,LMT,1977-01-18,1.0352760553359983
416047,LMT,1977-01-19,1.0224950313568115
416048,LMT,1977-01-20,1.0097140073776243
416049,LMT,1977-01-21,0.9969329833984376
416050,LMT,1977-01-24,1.0864009857177734
416051,LMT,1977-01-25,1.0864009857177734
416052,LMT,1977-01-26,1.0736199617385864
416053,LMT,1977-01-27,1.0736199617385864
416054,LMT,1977-01-28,1.0736199617385864
416055,LMT,1977-01-31,1.048056960105896
416056,LMT,1977-02-01,1.048056960105896
416057,LMT,1977-02-02,1.0097140073776243
416058,LMT,1977-02-03,1.0224950313568115
416059,LMT,1977-02-04,1.0224950313568115
416060,LMT,1977-02-07,1.0352760553359983
416061,LMT,1977-02-08,1.0224950313568115
416062,LMT,1977-02-09,1.0224950313568115
416063,LMT,1977-02-10,1.0097140073776243
416064,LMT,1977-02-11,0.9713699817657472
416065,LMT,1977-02-14,0.9458079934120178
416066,LMT,1977-02-15,0.984151005744934
416067,LMT,1977-02-16,0.984151005744934
416068,LMT,1977-02-17,1.0224950313568115
416069,LMT,1977-02-18,1.0352760553359983
416070,LMT,1977-02-22,1.048056960105896
416071,LMT,1977-02-23,1.0352760553359983
416072,LMT,1977-02-24,1.0224950313568115
416073,LMT,1977-02-25,1.0097140073776243
416074,LMT,1977-02-28,1.0224950313568115
416075,LMT,1977-03-01,1.048056960105896
416076,LMT,1977-03-02,1.0224950313568115
416077,LMT,1977-03-03,1.0097140073776243
416078,LMT,1977-03-04,1.0224950313568115
416079,LMT,1977-03-07,0.984151005744934
416080,LMT,1977-03-08,0.984151005744934
416081,LMT,1977-03-09,0.984151005744934
416082,LMT,1977-03-10,1.0097140073776243
416083,LMT,1977-03-11,1.0097140073776243
416084,LMT,1977-03-14,1.048056960105896
416085,LMT,1977-03-15,1.0352760553359983
416086,LMT,1977-03-16,1.0352760553359983
416087,LMT,1977-03-17,1.0224950313568115
416088,LMT,1977-03-18,1.0224950313568115
416089,LMT,1977-03-21,1.0097140073776243
416090,LMT,1977-03-22,0.984151005744934
416091,LMT,1977-03-23,0.9713699817657472
416092,LMT,1977-03-24,0.9458079934120178
416093,LMT,1977-03-25,0.9458079934120178
416094,LMT,1977-03-28,0.9458079934120178
416095,LMT,1977-03-29,0.9585890173912048
416096,LMT,1977-03-30,0.9713699817657472
416097,LMT,1977-03-31,0.9458079934120178
416098,LMT,1977-04-01,0.984151005744934
416099,LMT,1977-04-04,0.9969329833984376
416100,LMT,1977-04-05,0.9969329833984376
416101,LMT,1977-04-06,1.0097140073776243
416102,LMT,1977-04-07,1.0097140073776243
416103,LMT,1977-04-11,0.9585890173912048
416104,LMT,1977-04-12,0.9585890173912048
416105,LMT,1977-04-13,0.9713699817657472
416106,LMT,1977-04-14,0.9713699817657472
416107,LMT,1977-04-15,1.0097140073776243
416108,LMT,1977-04-18,0.984151005744934
416109,LMT,1977-04-19,0.9713699817657472
416110,LMT,1977-04-20,0.9585890173912048
416111,LMT,1977-04-21,0.9713699817657472
416112,LMT,1977-04-22,0.9458079934120178
416113,LMT,1977-04-25,0.9202449917793274
416114,LMT,1977-04-26,0.9330270290374756
416115,LMT,1977-04-27,0.9330270290374756
416116,LMT,1977-04-28,0.9202449917793274
416117,LMT,1977-04-29,0.9330270290374756
416118,LMT,1977-05-02,0.9458079934120178
416119,LMT,1977-05-03,0.9202449917793274
416120,LMT,1977-05-04,0.984151005744934
416121,LMT,1977-05-05,1.048056960105896
416122,LMT,1977-05-06,1.1247440576553345
416123,LMT,1977-05-09,1.1758689880371094
416124,LMT,1977-05-10,1.1758689880371094
416125,LMT,1977-05-11,1.2269940376281738
416126,LMT,1977-05-12,1.265336990356445
416127,LMT,1977-05-13,1.2397749423980713
416128,LMT,1977-05-16,1.2269940376281738
416129,LMT,1977-05-17,1.1886500120162964
416130,LMT,1977-05-18,1.1886500120162964
416131,LMT,1977-05-19,1.2142130136489868
416132,LMT,1977-05-20,1.2014310359954834
416133,LMT,1977-05-23,1.1758689880371094
416134,LMT,1977-05-24,1.1630879640579224
416135,LMT,1977-05-25,1.150307059288025
416136,LMT,1977-05-26,1.137526035308838
416137,LMT,1977-05-27,1.1247440576553345
416138,LMT,1977-05-31,1.1630879640579224
416139,LMT,1977-06-01,1.1758689880371094
416140,LMT,1977-06-02,1.1630879640579224
416141,LMT,1977-06-03,1.2142130136489868
416142,LMT,1977-06-06,1.2142130136489868
416143,LMT,1977-06-07,1.4059300422668457
416144,LMT,1977-06-08,1.367586970329285
416145,LMT,1977-06-09,1.3420250415802002
416146,LMT,1977-06-10,1.3931490182876587
416147,LMT,1977-06-13,1.367586970329285
416148,LMT,1977-06-14,1.3548059463500977
416149,LMT,1977-06-15,1.4442739486694336
416150,LMT,1977-06-16,1.4698359966278076
416151,LMT,1977-06-17,1.55930495262146
416152,LMT,1977-06-20,1.584867000579834
416153,LMT,1977-06-21,1.572085976600647
416154,LMT,1977-06-22,1.6359920501708984
416155,LMT,1977-06-23,1.6232110261917114
416156,LMT,1977-06-24,1.6232110261917114
416157,LMT,1977-06-27,1.610429048538208
416158,LMT,1977-06-28,1.5337419509887695
416159,LMT,1977-06-29,1.55930495262146
416160,LMT,1977-06-30,1.584867000579834
416161,LMT,1977-07-01,1.5465240478515625
416162,LMT,1977-07-05,1.5337419509887695
416163,LMT,1977-07-06,1.482617974281311
416164,LMT,1977-07-07,1.508180022239685
416165,LMT,1977-07-08,1.520961046218872
416166,LMT,1977-07-11,1.5337419509887695
416167,LMT,1977-07-12,1.661553978919983
416168,LMT,1977-07-13,1.7510219812393188
416169,LMT,1977-07-15,1.891615986824036
416170,LMT,1977-07-18,1.9043970108032229
416171,LMT,1977-07-19,1.7893660068511963
416172,LMT,1977-07-20,1.7765849828720093
416173,LMT,1977-07-21,1.7254600524902344
416174,LMT,1977-07-22,1.8149280548095703
416175,LMT,1977-07-25,1.7126790285110474
416176,LMT,1977-07-26,1.7638039588928225
416177,LMT,1977-07-27,1.7254600524902344
416178,LMT,1977-07-28,1.7382409572601318
416179,LMT,1977-07-29,1.7382409572601318
416180,LMT,1977-08-01,1.7382409572601318
416181,LMT,1977-08-02,1.7510219812393188
416182,LMT,1977-08-03,1.7382409572601318
416183,LMT,1977-08-04,1.8404910564422607
416184,LMT,1977-08-05,1.8404910564422607
416185,LMT,1977-08-08,1.8277100324630735
416186,LMT,1977-08-09,1.8021470308303835
416187,LMT,1977-08-10,1.8277100324630735
416188,LMT,1977-08-11,1.8149280548095703
416189,LMT,1977-08-12,1.8021470308303835
416190,LMT,1977-08-15,1.7893660068511963
416191,LMT,1977-08-16,1.6998980045318604
416192,LMT,1977-08-17,1.7254600524902344
416193,LMT,1977-08-18,1.7382409572601318
416194,LMT,1977-08-19,1.7382409572601318
416195,LMT,1977-08-22,1.7382409572601318
416196,LMT,1977-08-23,1.7382409572601318
416197,LMT,1977-08-24,1.7765849828720093
416198,LMT,1977-08-25,1.8021470308303835
416199,LMT,1977-08-26,1.7382409572601318
416200,LMT,1977-08-29,1.7510219812393188
416201,LMT,1977-08-30,1.67433500289917
416202,LMT,1977-08-31,1.572085976600647
416203,LMT,1977-09-01,1.6232110261917114
416204,LMT,1977-09-02,1.6232110261917114
416205,LMT,1977-09-06,1.6359920501708984
416206,LMT,1977-09-07,1.648772954940796
416207,LMT,1977-09-08,1.6232110261917114
416208,LMT,1977-09-09,1.55930495262146
416209,LMT,1977-09-12,1.5465240478515625
416210,LMT,1977-09-13,1.55930495262146
416211,LMT,1977-09-14,1.55930495262146
416212,LMT,1977-09-15,1.584867000579834
416213,LMT,1977-09-16,1.584867000579834
416214,LMT,1977-09-19,1.55930495262146
416215,LMT,1977-09-20,1.5465240478515625
416216,LMT,1977-09-21,1.495398998260498
416217,LMT,1977-09-22,1.508180022239685
416218,LMT,1977-09-23,1.508180022239685
416219,LMT,1977-09-26,1.508180022239685
416220,LMT,1977-09-27,1.482617974281311
416221,LMT,1977-09-28,1.5337419509887695
416222,LMT,1977-09-29,1.584867000579834
416223,LMT,1977-09-30,1.6232110261917114
416224,LMT,1977-10-03,1.55930495262146
416225,LMT,1977-10-04,1.520961046218872
416226,LMT,1977-10-05,1.482617974281311
416227,LMT,1977-10-06,1.508180022239685
416228,LMT,1977-10-07,1.508180022239685
416229,LMT,1977-10-10,1.482617974281311
416230,LMT,1977-10-11,1.495398998260498
416231,LMT,1977-10-12,1.4059300422668457
416232,LMT,1977-10-13,1.3931490182876587
416233,LMT,1977-10-14,1.4570549726486206
416234,LMT,1977-10-17,1.431493043899536
416235,LMT,1977-10-18,1.4442739486694336
416236,LMT,1977-10-19,1.4442739486694336
416237,LMT,1977-10-20,1.4698359966278076
416238,LMT,1977-10-21,1.4698359966278076
416239,LMT,1977-10-24,1.4570549726486206
416240,LMT,1977-10-25,1.4698359966278076
416241,LMT,1977-10-26,1.495398998260498
416242,LMT,1977-10-27,1.55930495262146
416243,LMT,1977-10-28,1.5337419509887695
416244,LMT,1977-10-31,1.5337419509887695
416245,LMT,1977-11-01,1.495398998260498
416246,LMT,1977-11-02,1.4442739486694336
416247,LMT,1977-11-03,1.4442739486694336
416248,LMT,1977-11-04,1.4442739486694336
416249,LMT,1977-11-07,1.4698359966278076
416250,LMT,1977-11-08,1.4698359966278076
416251,LMT,1977-11-09,1.4570549726486206
416252,LMT,1977-11-10,1.482617974281311
416253,LMT,1977-11-11,1.572085976600647
416254,LMT,1977-11-14,1.584867000579834
416255,LMT,1977-11-15,1.610429048538208
416256,LMT,1977-11-16,1.6359920501708984
416257,LMT,1977-11-17,1.597648024559021
416258,LMT,1977-11-18,1.610429048538208
416259,LMT,1977-11-21,1.610429048538208
416260,LMT,1977-11-22,1.661553978919983
416261,LMT,1977-11-23,1.648772954940796
416262,LMT,1977-11-25,1.6871169805526731
416263,LMT,1977-11-28,1.6871169805526731
416264,LMT,1977-11-29,1.648772954940796
416265,LMT,1977-11-30,1.661553978919983
416266,LMT,1977-12-01,1.661553978919983
416267,LMT,1977-12-02,1.6359920501708984
416268,LMT,1977-12-05,1.6232110261917114
416269,LMT,1977-12-06,1.572085976600647
416270,LMT,1977-12-07,1.5465240478515625
416271,LMT,1977-12-08,1.5337419509887695
416272,LMT,1977-12-09,1.55930495262146
416273,LMT,1977-12-12,1.55930495262146
416274,LMT,1977-12-13,1.5337419509887695
416275,LMT,1977-12-14,1.5337419509887695
416276,LMT,1977-12-15,1.5337419509887695
416277,LMT,1977-12-16,1.520961046218872
416278,LMT,1977-12-19,1.482617974281311
416279,LMT,1977-12-20,1.482617974281311
416280,LMT,1977-12-21,1.520961046218872
416281,LMT,1977-12-22,1.508180022239685
416282,LMT,1977-12-23,1.55930495262146
416283,LMT,1977-12-27,1.55930495262146
416284,LMT,1977-12-28,1.508180022239685
416285,LMT,1977-12-29,1.482617974281311
416286,LMT,1977-12-30,1.5337419509887695
416287,LMT,1978-01-03,1.5337419509887695
416288,LMT,1978-01-04,1.520961046218872
416289,LMT,1978-01-05,1.4187120199203491
416290,LMT,1978-01-06,1.3292429447174072
416291,LMT,1978-01-09,1.3292429447174072
416292,LMT,1978-01-10,1.3931490182876587
416293,LMT,1978-01-11,1.3931490182876587
416294,LMT,1978-01-12,1.3931490182876587
416295,LMT,1978-01-13,1.3931490182876587
416296,LMT,1978-01-16,1.4059300422668457
416297,LMT,1978-01-17,1.4059300422668457
416298,LMT,1978-01-18,1.3931490182876587
416299,LMT,1978-01-19,1.4059300422668457
416300,LMT,1978-01-20,1.4059300422668457
416301,LMT,1978-01-23,1.4187120199203491
416302,LMT,1978-01-24,1.3931490182876587
416303,LMT,1978-01-25,1.4059300422668457
416304,LMT,1978-01-26,1.367586970329285
416305,LMT,1978-01-27,1.3292429447174072
416306,LMT,1978-01-30,1.3931490182876587
416307,LMT,1978-01-31,1.3420250415802002
416308,LMT,1978-02-01,1.3548059463500977
416309,LMT,1978-02-02,1.3548059463500977
416310,LMT,1978-02-03,1.3548059463500977
416311,LMT,1978-02-06,1.3420250415802002
416312,LMT,1978-02-07,1.4059300422668457
416313,LMT,1978-02-08,1.4059300422668457
416314,LMT,1978-02-09,1.3803679943084717
416315,LMT,1978-02-10,1.431493043899536
416316,LMT,1978-02-13,1.4570549726486206
416317,LMT,1978-02-14,1.431493043899536
416318,LMT,1978-02-15,1.4187120199203491
416319,LMT,1978-02-16,1.4059300422668457
416320,LMT,1978-02-17,1.4059300422668457
416321,LMT,1978-02-21,1.3420250415802002
416322,LMT,1978-02-22,1.3420250415802002
416323,LMT,1978-02-23,1.4059300422668457
416324,LMT,1978-02-24,1.4059300422668457
416325,LMT,1978-02-27,1.4059300422668457
416326,LMT,1978-02-28,1.3548059463500977
416327,LMT,1978-03-01,1.3931490182876587
416328,LMT,1978-03-02,1.4442739486694336
416329,LMT,1978-03-03,1.4698359966278076
416330,LMT,1978-03-06,1.4442739486694336
416331,LMT,1978-03-07,1.495398998260498
416332,LMT,1978-03-08,1.5465240478515625
416333,LMT,1978-03-09,1.55930495262146
416334,LMT,1978-03-10,1.572085976600647
416335,LMT,1978-03-13,1.597648024559021
416336,LMT,1978-03-14,1.610429048538208
416337,LMT,1978-03-15,1.648772954940796
416338,LMT,1978-03-16,1.6232110261917114
416339,LMT,1978-03-17,1.7126790285110474
416340,LMT,1978-03-20,1.7382409572601318
416341,LMT,1978-03-21,1.6998980045318604
416342,LMT,1978-03-22,1.661553978919983
416343,LMT,1978-03-23,1.6871169805526731
416344,LMT,1978-03-27,1.7254600524902344
416345,LMT,1978-03-28,1.7510219812393188
416346,LMT,1978-03-29,1.7382409572601318
416347,LMT,1978-03-30,1.6998980045318604
416348,LMT,1978-03-31,1.67433500289917
416349,LMT,1978-04-03,1.7510219812393188
416350,LMT,1978-04-04,1.8404910564422607
416351,LMT,1978-04-05,1.981083989143372
416352,LMT,1978-04-06,1.9171780347824097
416353,LMT,1978-04-07,1.9171780347824097
416354,LMT,1978-04-10,1.9043970108032229
416355,LMT,1978-04-11,1.9043970108032229
416356,LMT,1978-04-12,2.0194270610809326
416357,LMT,1978-04-13,2.134458065032959
416358,LMT,1978-04-14,2.172801971435547
416359,LMT,1978-04-17,2.198364019393921
416360,LMT,1978-04-18,2.2111449241638184
416361,LMT,1978-04-19,2.2494890689849854
416362,LMT,1978-04-20,2.2111449241638184
416363,LMT,1978-04-21,2.3133950233459477
416364,LMT,1978-04-24,2.3517379760742188
416365,LMT,1978-04-25,2.262269973754883
416366,LMT,1978-04-26,2.236707925796509
416367,LMT,1978-04-27,2.172801971435547
416368,LMT,1978-04-28,2.223926067352295
416369,LMT,1978-05-01,2.3261759281158447
416370,LMT,1978-05-02,2.428425073623657
416371,LMT,1978-05-03,2.543456077575684
416372,LMT,1978-05-04,2.620142936706543
416373,LMT,1978-05-05,2.594580888748169
416374,LMT,1978-05-08,2.5051119327545166
416375,LMT,1978-05-09,2.530674934387207
416376,LMT,1978-05-10,2.5690178871154785
416377,LMT,1978-05-11,2.65848708152771
416378,LMT,1978-05-12,2.709610939025879
416379,LMT,1978-05-15,2.696830034255981
416380,LMT,1978-05-16,2.594580888748169
416381,LMT,1978-05-17,2.5690178871154785
416382,LMT,1978-05-18,2.428425073623657
416383,LMT,1978-05-19,2.428425073623657
416384,LMT,1978-05-22,2.453988075256348
416385,LMT,1978-05-23,2.390081882476806
416386,LMT,1978-05-24,2.3261759281158447
416387,LMT,1978-05-25,2.3133950233459477
416388,LMT,1978-05-26,2.2494890689849854
416389,LMT,1978-05-30,2.377300977706909
416390,LMT,1978-05-31,2.4156439304351807
416391,LMT,1978-06-01,2.441206932067871
416392,LMT,1978-06-02,2.492331027984619
416393,LMT,1978-06-05,2.5690178871154785
416394,LMT,1978-06-06,2.466768980026245
416395,LMT,1978-06-07,2.5051119327545166
416396,LMT,1978-06-08,2.5817999839782715
416397,LMT,1978-06-09,2.5817999839782715
416398,LMT,1978-06-12,2.5817999839782715
416399,LMT,1978-06-13,2.543456077575684
416400,LMT,1978-06-14,2.543456077575684
416401,LMT,1978-06-15,2.3517379760742188
416402,LMT,1978-06-16,2.364518880844116
416403,LMT,1978-06-19,2.3389570713043213
416404,LMT,1978-06-20,2.2494890689849854
416405,LMT,1978-06-21,2.223926067352295
416406,LMT,1978-06-22,2.27505111694336
416407,LMT,1978-06-23,2.236707925796509
416408,LMT,1978-06-26,2.236707925796509
416409,LMT,1978-06-27,2.2111449241638184
416410,LMT,1978-06-28,2.2494890689849854
416411,LMT,1978-06-29,2.2111449241638184
416412,LMT,1978-06-30,2.198364019393921
416413,LMT,1978-07-03,2.1472389698028564
416414,LMT,1978-07-05,2.1216769218444824
416415,LMT,1978-07-06,2.1855831146240234
416416,LMT,1978-07-07,2.2494890689849854
416417,LMT,1978-07-10,2.3133950233459477
416418,LMT,1978-07-11,2.3133950233459477
416419,LMT,1978-07-12,2.27505111694336
416420,LMT,1978-07-13,2.2111449241638184
416421,LMT,1978-07-14,2.3133950233459477
416422,LMT,1978-07-17,2.402863025665283
416423,LMT,1978-07-18,2.3261759281158447
416424,LMT,1978-07-19,2.4156439304351807
416425,LMT,1978-07-20,2.466768980026245
416426,LMT,1978-07-21,2.364518880844116
416427,LMT,1978-07-24,2.402863025665283
416428,LMT,1978-07-25,2.594580888748169
416429,LMT,1978-07-26,2.786298990249634
416430,LMT,1978-07-27,2.811861038208008
416431,LMT,1978-07-28,2.978015899658203
416432,LMT,1978-07-31,3.259202003479004
416433,LMT,1978-08-01,3.271984100341797
416434,LMT,1978-08-02,3.23363995552063
416435,LMT,1978-08-03,3.3742330074310303
416436,LMT,1978-08-04,3.476483106613159
416437,LMT,1978-08-07,3.348670959472656
416438,LMT,1978-08-08,3.5148260593414307
416439,LMT,1978-08-09,3.719325065612793
416440,LMT,1978-08-10,3.668200016021729
416441,LMT,1978-08-11,3.6809821128845215
416442,LMT,1978-08-14,3.706543922424317
416443,LMT,1978-08-15,3.706543922424317
416444,LMT,1978-08-16,3.6426379680633545
416445,LMT,1978-08-17,3.668200016021729
416446,LMT,1978-08-18,3.5787320137023926
416447,LMT,1978-08-21,3.3997960090637207
416448,LMT,1978-08-22,3.4892640113830566
416449,LMT,1978-08-23,3.540389060974121
416450,LMT,1978-08-24,3.565951108932495
416451,LMT,1978-08-25,3.540389060974121
416452,LMT,1978-08-28,3.4253580570220947
416453,LMT,1978-08-29,3.323107957839966
416454,LMT,1978-08-30,3.412576913833618
416455,LMT,1978-08-31,3.297545909881592
416456,LMT,1978-09-01,3.323107957839966
416457,LMT,1978-09-05,3.3742330074310303
416458,LMT,1978-09-06,3.476483106613159
416459,LMT,1978-09-07,3.527606964111328
416460,LMT,1978-09-08,3.604294061660767
416461,LMT,1978-09-11,3.5531699657440186
416462,LMT,1978-09-12,3.4892640113830566
416463,LMT,1978-09-13,3.23363995552063
416464,LMT,1978-09-14,3.1569530963897705
416465,LMT,1978-09-15,3.080265998840332
416466,LMT,1978-09-18,3.0674850940704346
416467,LMT,1978-09-19,2.978015899658203
416468,LMT,1978-09-20,2.901329040527344
416469,LMT,1978-09-21,2.926892042160034
416470,LMT,1978-09-22,2.952454090118408
416471,LMT,1978-09-25,2.914109945297241
416472,LMT,1978-09-26,3.0035789012908936
416473,LMT,1978-09-27,2.888547897338867
416474,LMT,1978-09-28,2.8629860877990723
416475,LMT,1978-09-29,2.8629860877990723
416476,LMT,1978-10-02,2.912513017654419
416477,LMT,1978-10-03,2.901329040527344
416478,LMT,1978-10-04,2.952454090118408
416479,LMT,1978-10-05,2.990797996520996
416480,LMT,1978-10-06,2.952454090118408
416481,LMT,1978-10-09,3.0035789012908936
416482,LMT,1978-10-10,3.1313910484313965
416483,LMT,1978-10-11,3.335890054702759
416484,LMT,1978-10-12,3.144171953201294
416485,LMT,1978-10-13,2.990797996520996
416486,LMT,1978-10-16,2.811861038208008
416487,LMT,1978-10-17,2.530674934387207
416488,LMT,1978-10-18,2.4795498847961426
416489,LMT,1978-10-19,2.364518880844116
416490,LMT,1978-10-20,2.287832021713257
416491,LMT,1978-10-23,2.2494890689849854
416492,LMT,1978-10-24,1.9171780347824097
416493,LMT,1978-10-25,1.7893660068511963
416494,LMT,1978-10-26,1.7893660068511963
416495,LMT,1978-10-27,1.7765849828720093
416496,LMT,1978-10-30,2.0833330154418945
416497,LMT,1978-10-31,1.9043970108032229
416498,LMT,1978-11-01,2.172801971435547
416499,LMT,1978-11-02,2.198364019393921
416500,LMT,1978-11-03,2.2111449241638184
416501,LMT,1978-11-06,2.108896017074585
416502,LMT,1978-11-07,1.929959058761597
416503,LMT,1978-11-08,2.0961151123046875
416504,LMT,1978-11-09,2.172801971435547
416505,LMT,1978-11-10,2.172801971435547
416506,LMT,1978-11-13,1.9555209875106807
416507,LMT,1978-11-14,1.929959058761597
416508,LMT,1978-11-15,1.942739963531494
416509,LMT,1978-11-16,1.9683029651641848
416510,LMT,1978-11-17,1.929959058761597
416511,LMT,1978-11-20,1.929959058761597
416512,LMT,1978-11-21,1.9043970108032229
416513,LMT,1978-11-22,1.9683029651641848
416514,LMT,1978-11-24,1.981083989143372
416515,LMT,1978-11-27,1.9938650131225584
416516,LMT,1978-11-28,1.942739963531494
416517,LMT,1978-11-29,1.878834009170532
416518,LMT,1978-11-30,1.9043970108032229
416519,LMT,1978-12-01,2.0833330154418945
416520,LMT,1978-12-04,2.1216769218444824
416521,LMT,1978-12-05,2.2494890689849854
416522,LMT,1978-12-06,2.236707925796509
416523,LMT,1978-12-07,2.134458065032959
416524,LMT,1978-12-08,2.160020112991333
416525,LMT,1978-12-11,2.236707925796509
416526,LMT,1978-12-12,2.160020112991333
416527,LMT,1978-12-13,2.0961151123046875
416528,LMT,1978-12-14,2.108896017074585
416529,LMT,1978-12-15,2.108896017074585
416530,LMT,1978-12-18,1.942739963531494
416531,LMT,1978-12-19,1.9683029651641848
416532,LMT,1978-12-20,2.006645917892456
416533,LMT,1978-12-21,2.0833330154418945
416534,LMT,1978-12-22,2.070552110671997
416535,LMT,1978-12-26,2.0961151123046875
416536,LMT,1978-12-27,2.0194270610809326
416537,LMT,1978-12-28,1.9938650131225584
416538,LMT,1978-12-29,1.9938650131225584
416539,LMT,1979-01-02,1.9938650131225584
416540,LMT,1979-01-03,2.070552110671997
416541,LMT,1979-01-04,2.1472389698028564
416542,LMT,1979-01-05,2.27505111694336
416543,LMT,1979-01-08,2.2494890689849854
416544,LMT,1979-01-09,2.3006129264831543
416545,LMT,1979-01-10,2.2494890689849854
416546,LMT,1979-01-11,2.377300977706909
416547,LMT,1979-01-12,2.402863025665283
416548,LMT,1979-01-15,2.428425073623657
416549,LMT,1979-01-16,2.2494890689849854
416550,LMT,1979-01-17,2.27505111694336
416551,LMT,1979-01-18,2.377300977706909
416552,LMT,1979-01-19,2.27505111694336
416553,LMT,1979-01-22,2.262269973754883
416554,LMT,1979-01-23,2.2494890689849854
416555,LMT,1979-01-24,2.198364019393921
416556,LMT,1979-01-25,2.262269973754883
416557,LMT,1979-01-26,2.27505111694336
416558,LMT,1979-01-29,2.2494890689849854
416559,LMT,1979-01-30,2.287832021713257
416560,LMT,1979-01-31,2.223926067352295
416561,LMT,1979-02-01,2.223926067352295
416562,LMT,1979-02-02,2.2494890689849854
416563,LMT,1979-02-05,2.198364019393921
416564,LMT,1979-02-06,2.1855831146240234
416565,LMT,1979-02-07,2.070552110671997
416566,LMT,1979-02-08,2.1216769218444824
416567,LMT,1979-02-09,2.070552110671997
416568,LMT,1979-02-12,2.0833330154418945
416569,LMT,1979-02-13,2.108896017074585
416570,LMT,1979-02-14,2.0833330154418945
416571,LMT,1979-02-15,2.1216769218444824
416572,LMT,1979-02-16,2.1216769218444824
416573,LMT,1979-02-20,2.0961151123046875
416574,LMT,1979-02-21,2.0961151123046875
416575,LMT,1979-02-22,2.108896017074585
416576,LMT,1979-02-23,2.108896017074585
416577,LMT,1979-02-26,2.0577709674835205
416578,LMT,1979-02-27,1.9555209875106807
416579,LMT,1979-02-28,1.929959058761597
416580,LMT,1979-03-01,1.942739963531494
416581,LMT,1979-03-02,1.9555209875106807
416582,LMT,1979-03-05,2.044990062713623
416583,LMT,1979-03-06,2.006645917892456
416584,LMT,1979-03-07,2.006645917892456
416585,LMT,1979-03-08,2.0194270610809326
416586,LMT,1979-03-09,2.006645917892456
416587,LMT,1979-03-12,2.006645917892456
416588,LMT,1979-03-13,1.9555209875106807
416589,LMT,1979-03-14,1.981083989143372
416590,LMT,1979-03-15,1.9683029651641848
416591,LMT,1979-03-16,1.929959058761597
416592,LMT,1979-03-19,1.9171780347824097
416593,LMT,1979-03-20,1.8660529851913448
416594,LMT,1979-03-21,1.891615986824036
416595,LMT,1979-03-22,1.942739963531494
416596,LMT,1979-03-23,1.929959058761597
416597,LMT,1979-03-26,1.891615986824036
416598,LMT,1979-03-27,1.9938650131225584
416599,LMT,1979-03-28,2.0833330154418945
416600,LMT,1979-03-29,2.160020112991333
416601,LMT,1979-03-30,2.1472389698028564
416602,LMT,1979-04-02,2.172801971435547
416603,LMT,1979-04-03,2.3006129264831543
416604,LMT,1979-04-04,2.3261759281158447
416605,LMT,1979-04-05,2.492331027984619
416606,LMT,1979-04-06,2.4156439304351807
416607,LMT,1979-04-09,2.4156439304351807
416608,LMT,1979-04-10,2.441206932067871
416609,LMT,1979-04-11,2.3006129264831543
416610,LMT,1979-04-12,2.3006129264831543
416611,LMT,1979-04-16,2.2494890689849854
416612,LMT,1979-04-17,2.134458065032959
416613,LMT,1979-04-18,2.160020112991333
416614,LMT,1979-04-19,2.0833330154418945
416615,LMT,1979-04-20,2.0833330154418945
416616,LMT,1979-04-23,2.0961151123046875
416617,LMT,1979-04-24,2.160020112991333
416618,LMT,1979-04-25,2.1472389698028564
416619,LMT,1979-04-26,2.108896017074585
416620,LMT,1979-04-27,2.1472389698028564
416621,LMT,1979-04-30,2.134458065032959
416622,LMT,1979-05-01,2.236707925796509
416623,LMT,1979-05-02,2.223926067352295
416624,LMT,1979-05-03,2.172801971435547
416625,LMT,1979-05-04,2.108896017074585
416626,LMT,1979-05-07,2.044990062713623
416627,LMT,1979-05-08,2.0833330154418945
416628,LMT,1979-05-09,2.0961151123046875
416629,LMT,1979-05-10,2.0961151123046875
416630,LMT,1979-05-11,2.1216769218444824
416631,LMT,1979-05-14,2.070552110671997
416632,LMT,1979-05-15,2.006645917892456
416633,LMT,1979-05-16,2.0194270610809326
416634,LMT,1979-05-17,2.070552110671997
416635,LMT,1979-05-18,2.070552110671997
416636,LMT,1979-05-21,2.0577709674835205
416637,LMT,1979-05-22,2.0577709674835205
416638,LMT,1979-05-23,2.0322089195251465
416639,LMT,1979-05-24,2.044990062713623
416640,LMT,1979-05-25,2.044990062713623
416641,LMT,1979-05-29,2.044990062713623
416642,LMT,1979-05-30,1.9938650131225584
416643,LMT,1979-05-31,2.006645917892456
416644,LMT,1979-06-01,1.9938650131225584
416645,LMT,1979-06-04,1.981083989143372
416646,LMT,1979-06-05,2.1216769218444824
416647,LMT,1979-06-06,2.172801971435547
416648,LMT,1979-06-07,2.2111449241638184
416649,LMT,1979-06-08,2.236707925796509
416650,LMT,1979-06-11,2.2111449241638184
416651,LMT,1979-06-12,2.223926067352295
416652,LMT,1979-06-13,2.160020112991333
416653,LMT,1979-06-14,2.134458065032959
416654,LMT,1979-06-15,2.108896017074585
416655,LMT,1979-06-18,2.1472389698028564
416656,LMT,1979-06-19,2.1216769218444824
416657,LMT,1979-06-20,2.2494890689849854
416658,LMT,1979-06-21,2.27505111694336
416659,LMT,1979-06-22,2.262269973754883
416660,LMT,1979-06-25,2.236707925796509
416661,LMT,1979-06-26,2.223926067352295
416662,LMT,1979-06-27,2.364518880844116
416663,LMT,1979-06-28,2.3133950233459477
416664,LMT,1979-06-29,2.2494890689849854
416665,LMT,1979-07-02,2.198364019393921
416666,LMT,1979-07-03,2.198364019393921
416667,LMT,1979-07-05,2.198364019393921
416668,LMT,1979-07-06,2.223926067352295
416669,LMT,1979-07-09,2.3133950233459477
416670,LMT,1979-07-10,2.27505111694336
416671,LMT,1979-07-11,2.2494890689849854
416672,LMT,1979-07-12,2.223926067352295
416673,LMT,1979-07-13,2.198364019393921
416674,LMT,1979-07-16,2.160020112991333
416675,LMT,1979-07-17,2.044990062713623
416676,LMT,1979-07-18,2.0322089195251465
416677,LMT,1979-07-19,2.044990062713623
416678,LMT,1979-07-20,2.0577709674835205
416679,LMT,1979-07-23,2.0833330154418945
416680,LMT,1979-07-24,2.0961151123046875
416681,LMT,1979-07-25,2.1216769218444824
416682,LMT,1979-07-26,2.160020112991333
416683,LMT,1979-07-27,2.27505111694336
416684,LMT,1979-07-30,2.3006129264831543
416685,LMT,1979-07-31,2.377300977706909
416686,LMT,1979-08-01,2.466768980026245
416687,LMT,1979-08-02,2.402863025665283
416688,LMT,1979-08-03,2.543456077575684
416689,LMT,1979-08-06,2.760735988616944
416690,LMT,1979-08-07,2.6712679862976074
416691,LMT,1979-08-08,2.65848708152771
416692,LMT,1979-08-09,2.696830034255981
416693,LMT,1979-08-10,2.914109945297241
416694,LMT,1979-08-13,2.9652349948883057
416695,LMT,1979-08-14,2.926892042160034
416696,LMT,1979-08-15,2.9652349948883057
416697,LMT,1979-08-16,2.888547897338867
416698,LMT,1979-08-17,2.8502039909362797
416699,LMT,1979-08-20,2.914109945297241
416700,LMT,1979-08-21,2.8629860877990723
416701,LMT,1979-08-22,2.8502039909362797
416702,LMT,1979-08-23,2.837423086166382
416703,LMT,1979-08-24,2.8502039909362797
416704,LMT,1979-08-27,2.8757669925689697
416705,LMT,1979-08-28,2.8757669925689697
416706,LMT,1979-08-29,2.8629860877990723
416707,LMT,1979-08-30,2.8502039909362797
416708,LMT,1979-08-31,2.888547897338867
416709,LMT,1979-09-04,2.786298990249634
416710,LMT,1979-09-05,2.722393035888672
416711,LMT,1979-09-06,2.684048891067505
416712,LMT,1979-09-07,2.709610939025879
416713,LMT,1979-09-10,2.709610939025879
416714,LMT,1979-09-11,2.696830034255981
416715,LMT,1979-09-12,2.6457059383392334
416716,LMT,1979-09-13,2.786298990249634
416717,LMT,1979-09-14,2.901329040527344
416718,LMT,1979-09-17,2.8757669925689697
416719,LMT,1979-09-18,2.811861038208008
416720,LMT,1979-09-19,2.8629860877990723
416721,LMT,1979-09-20,2.926892042160034
416722,LMT,1979-09-21,3.0547029972076416
416723,LMT,1979-09-24,2.9652349948883057
416724,LMT,1979-09-25,2.9652349948883057
416725,LMT,1979-09-26,2.901329040527344
416726,LMT,1979-09-27,2.8757669925689697
416727,LMT,1979-09-28,2.8246419429779053
416728,LMT,1979-10-01,2.786298990249634
416729,LMT,1979-10-02,2.6712679862976074
416730,LMT,1979-10-03,2.7351739406585693
416731,LMT,1979-10-04,2.620142936706543
416732,LMT,1979-10-05,2.6329240798950195
416733,LMT,1979-10-08,2.594580888748169
416734,LMT,1979-10-09,2.5051119327545166
416735,LMT,1979-10-10,2.390081882476806
416736,LMT,1979-10-11,2.390081882476806
416737,LMT,1979-10-12,2.3006129264831543
416738,LMT,1979-10-15,2.172801971435547
416739,LMT,1979-10-16,2.1855831146240234
416740,LMT,1979-10-17,2.262269973754883
416741,LMT,1979-10-18,2.27505111694336
416742,LMT,1979-10-19,2.223926067352295
416743,LMT,1979-10-22,2.1855831146240234
416744,LMT,1979-10-23,2.1855831146240234
416745,LMT,1979-10-24,2.198364019393921
416746,LMT,1979-10-25,2.172801971435547
416747,LMT,1979-10-26,2.236707925796509
416748,LMT,1979-10-29,2.198364019393921
416749,LMT,1979-10-30,2.287832021713257
416750,LMT,1979-10-31,2.2494890689849854
416751,LMT,1979-11-01,2.3133950233459477
416752,LMT,1979-11-02,2.377300977706909
416753,LMT,1979-11-05,2.364518880844116
416754,LMT,1979-11-06,2.3517379760742188
416755,LMT,1979-11-07,2.3133950233459477
416756,LMT,1979-11-08,2.390081882476806
416757,LMT,1979-11-09,2.453988075256348
416758,LMT,1979-11-12,2.543456077575684
416759,LMT,1979-11-13,2.530674934387207
416760,LMT,1979-11-14,2.594580888748169
416761,LMT,1979-11-15,2.6712679862976074
416762,LMT,1979-11-16,2.6329240798950195
416763,LMT,1979-11-19,2.620142936706543
416764,LMT,1979-11-20,2.65848708152771
416765,LMT,1979-11-21,2.7351739406585693
416766,LMT,1979-11-23,2.811861038208008
416767,LMT,1979-11-26,2.888547897338867
416768,LMT,1979-11-27,2.888547897338867
416769,LMT,1979-11-28,2.9652349948883057
416770,LMT,1979-11-29,2.8757669925689697
416771,LMT,1979-11-30,2.9652349948883057
416772,LMT,1979-12-03,3.093046903610229
416773,LMT,1979-12-04,3.1952970027923584
416774,LMT,1979-12-05,3.144171953201294
416775,LMT,1979-12-06,3.144171953201294
416776,LMT,1979-12-07,3.1952970027923584
416777,LMT,1979-12-10,3.323107957839966
416778,LMT,1979-12-11,3.348670959472656
416779,LMT,1979-12-12,3.4509201049804688
416780,LMT,1979-12-13,3.4253580570220947
416781,LMT,1979-12-14,3.438138961791992
416782,LMT,1979-12-17,3.4892640113830566
416783,LMT,1979-12-18,3.438138961791992
416784,LMT,1979-12-19,3.476483106613159
416785,LMT,1979-12-20,3.476483106613159
416786,LMT,1979-12-21,3.3742330074310303
416787,LMT,1979-12-24,3.323107957839966
416788,LMT,1979-12-26,3.2847650051116943
416789,LMT,1979-12-27,3.259202003479004
416790,LMT,1979-12-28,3.438138961791992
416791,LMT,1979-12-31,3.527606964111328
416792,LMT,1980-01-02,3.3997960090637207
416793,LMT,1980-01-03,3.617075920104981
416794,LMT,1980-01-04,3.885481119155884
416795,LMT,1980-01-07,4.1027607917785645
416796,LMT,1980-01-08,4.473414897918701
416797,LMT,1980-01-09,4.179448127746582
416798,LMT,1980-01-10,4.205009937286377
416799,LMT,1980-01-11,4.115541934967041
416800,LMT,1980-01-14,4.141104221343994
416801,LMT,1980-01-15,4.320041179656982
416802,LMT,1980-01-16,4.358384132385254
416803,LMT,1980-01-17,4.256134986877441
416804,LMT,1980-01-18,4.2177910804748535
416805,LMT,1980-01-21,4.281696796417236
416806,LMT,1980-01-22,4.2177910804748535
416807,LMT,1980-01-23,4.345602989196777
416808,LMT,1980-01-24,4.562882900238037
416809,LMT,1980-01-25,4.626789093017578
416810,LMT,1980-01-28,4.79294490814209
416811,LMT,1980-01-29,4.7673821449279785
416812,LMT,1980-01-30,4.856851100921631
416813,LMT,1980-01-31,4.601226806640625
416814,LMT,1980-02-01,4.447853088378906
416815,LMT,1980-02-04,4.243353843688965
416816,LMT,1980-02-05,4.268916130065918
416817,LMT,1980-02-06,4.115541934967041
416818,LMT,1980-02-07,3.9366049766540527
416819,LMT,1980-02-08,3.8343560695648193
416820,LMT,1980-02-11,3.872699022293091
416821,LMT,1980-02-12,4.013291835784912
416822,LMT,1980-02-13,4.1666669845581055
416823,LMT,1980-02-14,4.000511169433594
416824,LMT,1980-02-15,4.000511169433594
416825,LMT,1980-02-19,3.987730026245117
416826,LMT,1980-02-20,4.1027607917785645
416827,LMT,1980-02-21,3.9238240718841553
416828,LMT,1980-02-22,3.859918117523194
416829,LMT,1980-02-25,3.9238240718841553
416830,LMT,1980-02-26,3.9366049766540527
416831,LMT,1980-02-27,3.3997960090637207
416832,LMT,1980-02-28,3.4509201049804688
416833,LMT,1980-02-29,3.476483106613159
416834,LMT,1980-03-03,3.540389060974121
416835,LMT,1980-03-04,3.604294061660767
416836,LMT,1980-03-05,3.335890054702759
416837,LMT,1980-03-06,3.271984100341797
416838,LMT,1980-03-07,3.3103270530700684
416839,LMT,1980-03-10,3.3742330074310303
416840,LMT,1980-03-11,3.463701009750366
416841,LMT,1980-03-12,3.5531699657440186
416842,LMT,1980-03-13,3.5148260593414307
416843,LMT,1980-03-14,3.438138961791992
416844,LMT,1980-03-17,3.144171953201294
416845,LMT,1980-03-18,3.169734001159668
416846,LMT,1980-03-19,3.1186089515686035
416847,LMT,1980-03-20,3.0547029972076416
416848,LMT,1980-03-21,2.914109945297241
416849,LMT,1980-03-24,2.65848708152771
416850,LMT,1980-03-25,2.709610939025879
416851,LMT,1980-03-26,2.5178940296173096
416852,LMT,1980-03-27,2.4156439304351807
416853,LMT,1980-03-28,2.65848708152771
416854,LMT,1980-03-31,2.8629860877990723
416855,LMT,1980-04-01,2.888547897338867
416856,LMT,1980-04-02,2.9652349948883057
416857,LMT,1980-04-03,2.978015899658203
416858,LMT,1980-04-07,2.7990798950195312
416859,LMT,1980-04-08,2.8757669925689697
416860,LMT,1980-04-09,3.0674850940704346
416861,LMT,1980-04-10,3.093046903610229
416862,LMT,1980-04-11,3.23363995552063
416863,LMT,1980-04-14,3.208077907562256
416864,LMT,1980-04-15,3.1186089515686035
416865,LMT,1980-04-16,3.0035789012908936
416866,LMT,1980-04-17,3.093046903610229
416867,LMT,1980-04-18,2.990797996520996
416868,LMT,1980-04-21,2.9652349948883057
416869,LMT,1980-04-22,3.2464210987091064
416870,LMT,1980-04-23,3.208077907562256
416871,LMT,1980-04-24,3.093046903610229
416872,LMT,1980-04-25,3.3103270530700684
416873,LMT,1980-04-28,3.3103270530700684
416874,LMT,1980-04-29,3.3742330074310303
416875,LMT,1980-04-30,3.3103270530700684
416876,LMT,1980-05-01,3.208077907562256
416877,LMT,1980-05-02,3.169734001159668
416878,LMT,1980-05-05,3.1952970027923584
416879,LMT,1980-05-06,3.01636004447937
416880,LMT,1980-05-07,2.990797996520996
416881,LMT,1980-05-08,3.01636004447937
416882,LMT,1980-05-09,2.901329040527344
416883,LMT,1980-05-12,2.914109945297241
416884,LMT,1980-05-13,3.144171953201294
416885,LMT,1980-05-14,3.1313910484313965
416886,LMT,1980-05-15,3.080265998840332
416887,LMT,1980-05-16,3.0674850940704346
416888,LMT,1980-05-19,3.0674850940704346
416889,LMT,1980-05-20,3.1186089515686035
416890,LMT,1980-05-21,3.105828046798706
416891,LMT,1980-05-22,3.2847650051116943
416892,LMT,1980-05-23,3.259202003479004
416893,LMT,1980-05-27,3.271984100341797
416894,LMT,1980-05-28,3.335890054702759
416895,LMT,1980-05-29,3.335890054702759
416896,LMT,1980-05-30,3.271984100341797
416897,LMT,1980-06-02,3.259202003479004
416898,LMT,1980-06-03,3.2208590507507324
416899,LMT,1980-06-04,3.3103270530700684
416900,LMT,1980-06-05,3.23363995552063
416901,LMT,1980-06-06,3.0674850940704346
416902,LMT,1980-06-09,2.952454090118408
416903,LMT,1980-06-10,3.0035789012908936
416904,LMT,1980-06-11,3.0547029972076416
416905,LMT,1980-06-12,3.041922092437744
416906,LMT,1980-06-13,2.978015899658203
416907,LMT,1980-06-16,3.01636004447937
416908,LMT,1980-06-17,2.990797996520996
416909,LMT,1980-06-18,2.926892042160034
416910,LMT,1980-06-19,2.696830034255981
416911,LMT,1980-06-20,2.620142936706543
416912,LMT,1980-06-23,2.65848708152771
416913,LMT,1980-06-24,2.6329240798950195
416914,LMT,1980-06-25,2.65848708152771
416915,LMT,1980-06-26,2.607362031936645
416916,LMT,1980-06-27,2.530674934387207
416917,LMT,1980-06-30,2.441206932067871
416918,LMT,1980-07-01,2.556236982345581
416919,LMT,1980-07-02,2.684048891067505
416920,LMT,1980-07-03,2.837423086166382
416921,LMT,1980-07-07,2.8246419429779053
416922,LMT,1980-07-08,2.773516893386841
416923,LMT,1980-07-09,2.7990798950195312
416924,LMT,1980-07-10,2.760735988616944
416925,LMT,1980-07-11,2.837423086166382
416926,LMT,1980-07-14,2.8629860877990723
416927,LMT,1980-07-15,2.888547897338867
416928,LMT,1980-07-16,3.029140949249268
416929,LMT,1980-07-17,3.0674850940704346
416930,LMT,1980-07-18,3.144171953201294
416931,LMT,1980-07-21,3.297545909881592
416932,LMT,1980-07-22,3.182514905929565
416933,LMT,1980-07-23,3.182514905929565
416934,LMT,1980-07-24,3.105828046798706
416935,LMT,1980-07-25,3.1186089515686035
416936,LMT,1980-07-28,3.1186089515686035
416937,LMT,1980-07-29,3.1186089515686035
416938,LMT,1980-07-30,3.0674850940704346
416939,LMT,1980-07-31,3.0674850940704346
416940,LMT,1980-08-01,3.0674850940704346
416941,LMT,1980-08-04,3.0547029972076416
416942,LMT,1980-08-05,3.144171953201294
416943,LMT,1980-08-06,3.348670959472656
416944,LMT,1980-08-07,3.3103270530700684
416945,LMT,1980-08-08,3.23363995552063
416946,LMT,1980-08-11,3.3103270530700684
416947,LMT,1980-08-12,3.2208590507507324
416948,LMT,1980-08-13,3.259202003479004
416949,LMT,1980-08-14,3.476483106613159
416950,LMT,1980-08-15,3.527606964111328
416951,LMT,1980-08-18,3.3103270530700684
416952,LMT,1980-08-19,3.271984100341797
416953,LMT,1980-08-20,3.2464210987091064
416954,LMT,1980-08-21,3.438138961791992
416955,LMT,1980-08-22,3.4253580570220947
416956,LMT,1980-08-25,3.4509201049804688
416957,LMT,1980-08-26,3.527606964111328
416958,LMT,1980-08-27,3.4509201049804688
416959,LMT,1980-08-28,3.3997960090637207
416960,LMT,1980-08-29,3.335890054702759
416961,LMT,1980-09-02,3.3997960090637207
416962,LMT,1980-09-03,3.438138961791992
416963,LMT,1980-09-04,3.387013912200928
416964,LMT,1980-09-05,3.3103270530700684
416965,LMT,1980-09-08,3.1952970027923584
416966,LMT,1980-09-09,3.297545909881592
416967,LMT,1980-09-10,3.335890054702759
416968,LMT,1980-09-11,3.387013912200928
416969,LMT,1980-09-12,3.3742330074310303
416970,LMT,1980-09-15,3.4253580570220947
416971,LMT,1980-09-16,3.4509201049804688
416972,LMT,1980-09-17,3.604294061660767
416973,LMT,1980-09-18,3.540389060974121
416974,LMT,1980-09-19,3.59151291847229
416975,LMT,1980-09-22,3.706543922424317
416976,LMT,1980-09-23,3.783231019973755
416977,LMT,1980-09-24,3.7704501152038574
416978,LMT,1980-09-25,3.59151291847229
416979,LMT,1980-09-26,3.476483106613159
416980,LMT,1980-09-29,3.3997960090637207
416981,LMT,1980-09-30,3.476483106613159
416982,LMT,1980-10-01,3.463701009750366
416983,LMT,1980-10-02,3.476483106613159
416984,LMT,1980-10-03,3.629857063293457
416985,LMT,1980-10-06,3.7321059703826895
416986,LMT,1980-10-07,3.6809821128845215
416987,LMT,1980-10-08,3.693763017654419
416988,LMT,1980-10-09,3.617075920104981
416989,LMT,1980-10-10,3.5148260593414307
416990,LMT,1980-10-13,3.59151291847229
416991,LMT,1980-10-14,3.5531699657440186
416992,LMT,1980-10-15,3.5148260593414307
416993,LMT,1980-10-16,3.335890054702759
416994,LMT,1980-10-17,3.2208590507507324
416995,LMT,1980-10-20,3.1313910484313965
416996,LMT,1980-10-21,3.080265998840332
416997,LMT,1980-10-22,3.093046903610229
416998,LMT,1980-10-23,3.105828046798706
416999,LMT,1980-10-24,3.01636004447937
417000,LMT,1980-10-27,3.01636004447937
417001,LMT,1980-10-28,3.01636004447937
417002,LMT,1980-10-29,2.8629860877990723
417003,LMT,1980-10-30,2.837423086166382
417004,LMT,1980-10-31,2.978015899658203
417005,LMT,1980-11-03,3.297545909881592
417006,LMT,1980-11-05,3.502044916152954
417007,LMT,1980-11-06,3.4253580570220947
417008,LMT,1980-11-07,3.3742330074310303
417009,LMT,1980-11-10,3.3103270530700684
417010,LMT,1980-11-11,3.4509201049804688
417011,LMT,1980-11-12,3.629857063293457
417012,LMT,1980-11-13,3.617075920104981
417013,LMT,1980-11-14,3.59151291847229
417014,LMT,1980-11-17,3.4509201049804688
417015,LMT,1980-11-18,3.387013912200928
417016,LMT,1980-11-19,3.335890054702759
417017,LMT,1980-11-20,3.182514905929565
417018,LMT,1980-11-21,3.271984100341797
417019,LMT,1980-11-24,3.5148260593414307
417020,LMT,1980-11-25,3.527606964111328
417021,LMT,1980-11-26,3.387013912200928
417022,LMT,1980-11-28,3.4509201049804688
417023,LMT,1980-12-01,3.335890054702759
417024,LMT,1980-12-02,3.348670959472656
417025,LMT,1980-12-03,3.361452102661133
417026,LMT,1980-12-04,3.3103270530700684
417027,LMT,1980-12-05,3.208077907562256
417028,LMT,1980-12-08,3.093046903610229
417029,LMT,1980-12-09,3.093046903610229
417030,LMT,1980-12-10,3.029140949249268
417031,LMT,1980-12-11,2.8757669925689697
417032,LMT,1980-12-12,2.990797996520996
417033,LMT,1980-12-15,2.990797996520996
417034,LMT,1980-12-16,2.939672946929932
417035,LMT,1980-12-17,2.990797996520996
417036,LMT,1980-12-18,3.0035789012908936
417037,LMT,1980-12-19,2.926892042160034
417038,LMT,1980-12-22,2.926892042160034
417039,LMT,1980-12-23,3.041922092437744
417040,LMT,1980-12-24,3.2208590507507324
417041,LMT,1980-12-26,3.323107957839966
417042,LMT,1980-12-29,3.259202003479004
417043,LMT,1980-12-30,3.3742330074310303
417044,LMT,1980-12-31,3.4253580570220947
417045,LMT,1981-01-02,3.4509201049804688
417046,LMT,1981-01-05,3.476483106613159
417047,LMT,1981-01-06,3.387013912200928
417048,LMT,1981-01-07,3.208077907562256
417049,LMT,1981-01-08,3.144171953201294
417050,LMT,1981-01-09,3.1952970027923584
417051,LMT,1981-01-12,3.182514905929565
417052,LMT,1981-01-13,3.144171953201294
417053,LMT,1981-01-14,3.1313910484313965
417054,LMT,1981-01-15,3.1952970027923584
417055,LMT,1981-01-16,3.208077907562256
417056,LMT,1981-01-19,3.3103270530700684
417057,LMT,1981-01-20,3.169734001159668
417058,LMT,1981-01-21,3.182514905929565
417059,LMT,1981-01-22,3.1952970027923584
417060,LMT,1981-01-23,3.1952970027923584
417061,LMT,1981-01-26,3.0674850940704346
417062,LMT,1981-01-27,3.105828046798706
417063,LMT,1981-01-28,3.01636004447937
417064,LMT,1981-01-29,3.0547029972076416
417065,LMT,1981-01-30,3.01636004447937
417066,LMT,1981-02-02,2.914109945297241
417067,LMT,1981-02-03,3.01636004447937
417068,LMT,1981-02-04,2.9652349948883057
417069,LMT,1981-02-05,3.041922092437744
417070,LMT,1981-02-06,3.093046903610229
417071,LMT,1981-02-09,2.990797996520996
417072,LMT,1981-02-10,2.990797996520996
417073,LMT,1981-02-11,2.939672946929932
417074,LMT,1981-02-12,2.888547897338867
417075,LMT,1981-02-13,2.888547897338867
417076,LMT,1981-02-17,2.901329040527344
417077,LMT,1981-02-18,2.811861038208008
417078,LMT,1981-02-19,2.709610939025879
417079,LMT,1981-02-20,2.747955083847046
417080,LMT,1981-02-23,2.7351739406585693
417081,LMT,1981-02-24,2.722393035888672
417082,LMT,1981-02-25,2.747955083847046
417083,LMT,1981-02-26,2.773516893386841
417084,LMT,1981-02-27,2.837423086166382
417085,LMT,1981-03-02,2.8629860877990723
417086,LMT,1981-03-03,2.760735988616944
417087,LMT,1981-03-04,2.760735988616944
417088,LMT,1981-03-05,2.747955083847046
417089,LMT,1981-03-06,2.786298990249634
417090,LMT,1981-03-09,2.914109945297241
417091,LMT,1981-03-10,2.837423086166382
417092,LMT,1981-03-11,2.760735988616944
417093,LMT,1981-03-12,2.696830034255981
417094,LMT,1981-03-13,2.65848708152771
417095,LMT,1981-03-16,2.684048891067505
417096,LMT,1981-03-17,2.696830034255981
417097,LMT,1981-03-18,2.620142936706543
417098,LMT,1981-03-19,2.709610939025879
417099,LMT,1981-03-20,2.8629860877990723
417100,LMT,1981-03-23,2.990797996520996
417101,LMT,1981-03-24,2.8757669925689697
417102,LMT,1981-03-25,2.9652349948883057
417103,LMT,1981-03-26,2.9652349948883057
417104,LMT,1981-03-27,2.8757669925689697
417105,LMT,1981-03-30,2.8246419429779053
417106,LMT,1981-03-31,2.8502039909362797
417107,LMT,1981-04-01,2.8629860877990723
417108,LMT,1981-04-02,2.8629860877990723
417109,LMT,1981-04-03,2.837423086166382
417110,LMT,1981-04-06,2.773516893386841
417111,LMT,1981-04-07,2.760735988616944
417112,LMT,1981-04-08,2.786298990249634
417113,LMT,1981-04-09,2.8629860877990723
417114,LMT,1981-04-10,2.8502039909362797
417115,LMT,1981-04-13,2.837423086166382
417116,LMT,1981-04-14,2.811861038208008
417117,LMT,1981-04-15,3.01636004447937
417118,LMT,1981-04-16,3.080265998840332
417119,LMT,1981-04-20,3.2208590507507324
417120,LMT,1981-04-21,3.1952970027923584
417121,LMT,1981-04-22,3.208077907562256
417122,LMT,1981-04-23,3.208077907562256
417123,LMT,1981-04-24,3.271984100341797
417124,LMT,1981-04-27,3.438138961791992
417125,LMT,1981-04-28,3.438138961791992
417126,LMT,1981-04-29,3.3742330074310303
417127,LMT,1981-04-30,3.271984100341797
417128,LMT,1981-05-01,3.144171953201294
417129,LMT,1981-05-04,3.0547029972076416
417130,LMT,1981-05-05,3.093046903610229
417131,LMT,1981-05-06,3.1313910484313965
417132,LMT,1981-05-07,3.259202003479004
417133,LMT,1981-05-08,3.3742330074310303
417134,LMT,1981-05-11,3.335890054702759
417135,LMT,1981-05-12,3.4253580570220947
417136,LMT,1981-05-13,3.540389060974121
417137,LMT,1981-05-14,3.783231019973755
417138,LMT,1981-05-15,3.987730026245117
417139,LMT,1981-05-18,3.898262023925781
417140,LMT,1981-05-19,3.898262023925781
417141,LMT,1981-05-20,4.141104221343994
417142,LMT,1981-05-21,4.179448127746582
417143,LMT,1981-05-22,4.294478893280029
417144,LMT,1981-05-26,4.294478893280029
417145,LMT,1981-05-27,4.230573177337647
417146,LMT,1981-05-28,4.230573177337647
417147,LMT,1981-05-29,3.9366049766540527
417148,LMT,1981-06-01,4.000511169433594
417149,LMT,1981-06-02,3.872699022293091
417150,LMT,1981-06-03,3.911042928695679
417151,LMT,1981-06-04,4.013291835784912
417152,LMT,1981-06-05,4.205009937286377
417153,LMT,1981-06-08,4.294478893280029
417154,LMT,1981-06-09,4.268916130065918
417155,LMT,1981-06-10,4.281696796417236
417156,LMT,1981-06-11,4.43507194519043
417157,LMT,1981-06-12,4.537321090698242
417158,LMT,1981-06-15,4.537321090698242
417159,LMT,1981-06-16,4.294478893280029
417160,LMT,1981-06-17,4.320041179656982
417161,LMT,1981-06-18,4.230573177337647
417162,LMT,1981-06-19,4.268916130065918
417163,LMT,1981-06-22,4.2177910804748535
417164,LMT,1981-06-23,4.089980125427246
417165,LMT,1981-06-24,3.898262023925781
417166,LMT,1981-06-25,3.9238240718841553
417167,LMT,1981-06-26,3.962167978286743
417168,LMT,1981-06-29,4.038855075836182
417169,LMT,1981-06-30,3.821574926376343
417170,LMT,1981-07-01,3.898262023925781
417171,LMT,1981-07-02,3.859918117523194
417172,LMT,1981-07-06,3.783231019973755
417173,LMT,1981-07-07,3.796011924743652
417174,LMT,1981-07-08,3.706543922424317
417175,LMT,1981-07-09,3.757668972015381
417176,LMT,1981-07-10,3.7704501152038574
417177,LMT,1981-07-13,3.7321059703826895
417178,LMT,1981-07-14,3.604294061660767
417179,LMT,1981-07-15,3.668200016021729
417180,LMT,1981-07-16,3.604294061660767
417181,LMT,1981-07-17,3.6426379680633545
417182,LMT,1981-07-20,3.527606964111328
417183,LMT,1981-07-21,3.527606964111328
417184,LMT,1981-07-22,3.540389060974121
417185,LMT,1981-07-23,3.476483106613159
417186,LMT,1981-07-24,3.502044916152954
417187,LMT,1981-07-27,3.502044916152954
417188,LMT,1981-07-28,3.476483106613159
417189,LMT,1981-07-29,3.5148260593414307
417190,LMT,1981-07-30,3.604294061660767
417191,LMT,1981-07-31,3.885481119155884
417192,LMT,1981-08-03,3.808793067932129
417193,LMT,1981-08-04,3.859918117523194
417194,LMT,1981-08-05,3.885481119155884
417195,LMT,1981-08-06,4.1027607917785645
417196,LMT,1981-08-07,4.038855075836182
417197,LMT,1981-08-10,4.038855075836182
417198,LMT,1981-08-11,4.051636219024658
417199,LMT,1981-08-12,4.051636219024658
417200,LMT,1981-08-13,4.064416885375977
417201,LMT,1981-08-14,4.064416885375977
417202,LMT,1981-08-17,4.089980125427246
417203,LMT,1981-08-18,3.962167978286743
417204,LMT,1981-08-19,3.987730026245117
417205,LMT,1981-08-20,4.089980125427246
417206,LMT,1981-08-21,4.051636219024658
417207,LMT,1981-08-24,3.7704501152038574
417208,LMT,1981-08-25,3.808793067932129
417209,LMT,1981-08-26,3.847136974334717
417210,LMT,1981-08-27,3.7704501152038574
417211,LMT,1981-08-28,3.783231019973755
417212,LMT,1981-08-31,3.693763017654419
417213,LMT,1981-09-01,3.693763017654419
417214,LMT,1981-09-02,3.617075920104981
417215,LMT,1981-09-03,3.4892640113830566
417216,LMT,1981-09-04,3.476483106613159
417217,LMT,1981-09-08,3.476483106613159
417218,LMT,1981-09-09,3.476483106613159
417219,LMT,1981-09-10,3.476483106613159
417220,LMT,1981-09-11,3.476483106613159
417221,LMT,1981-09-14,3.438138961791992
417222,LMT,1981-09-15,3.387013912200928
417223,LMT,1981-09-16,3.4253580570220947
417224,LMT,1981-09-17,3.335890054702759
417225,LMT,1981-09-18,3.259202003479004
417226,LMT,1981-09-21,3.2847650051116943
417227,LMT,1981-09-22,3.271984100341797
417228,LMT,1981-09-23,3.2208590507507324
417229,LMT,1981-09-24,3.1569530963897705
417230,LMT,1981-09-25,3.029140949249268
417231,LMT,1981-09-28,3.093046903610229
417232,LMT,1981-09-29,3.1952970027923584
417233,LMT,1981-09-30,3.4253580570220947
417234,LMT,1981-10-01,3.387013912200928
417235,LMT,1981-10-02,3.476483106613159
417236,LMT,1981-10-05,3.527606964111328
417237,LMT,1981-10-06,3.5787320137023926
417238,LMT,1981-10-07,3.527606964111328
417239,LMT,1981-10-08,3.5531699657440186
417240,LMT,1981-10-09,3.4253580570220947
417241,LMT,1981-10-12,3.4892640113830566
417242,LMT,1981-10-13,3.502044916152954
417243,LMT,1981-10-14,3.463701009750366
417244,LMT,1981-10-15,3.629857063293457
417245,LMT,1981-10-16,3.629857063293457
417246,LMT,1981-10-19,3.796011924743652
417247,LMT,1981-10-20,3.821574926376343
417248,LMT,1981-10-21,4.1922287940979
417249,LMT,1981-10-22,4.128323078155518
417250,LMT,1981-10-23,4.064416885375977
417251,LMT,1981-10-26,4.1922287940979
417252,LMT,1981-10-27,4.268916130065918
417253,LMT,1981-10-28,4.1666669845581055
417254,LMT,1981-10-29,4.179448127746582
417255,LMT,1981-10-30,4.2177910804748535
417256,LMT,1981-11-02,4.1922287940979
417257,LMT,1981-11-03,4.1538848876953125
417258,LMT,1981-11-04,4.077198028564453
417259,LMT,1981-11-05,3.962167978286743
417260,LMT,1981-11-06,3.783231019973755
417261,LMT,1981-11-09,3.911042928695679
417262,LMT,1981-11-10,3.859918117523194
417263,LMT,1981-11-11,3.796011924743652
417264,LMT,1981-11-12,3.808793067932129
417265,LMT,1981-11-13,3.757668972015381
417266,LMT,1981-11-16,3.6809821128845215
417267,LMT,1981-11-17,3.808793067932129
417268,LMT,1981-11-18,3.821574926376343
417269,LMT,1981-11-19,3.796011924743652
417270,LMT,1981-11-20,3.9238240718841553
417271,LMT,1981-11-23,3.987730026245117
417272,LMT,1981-11-24,4.064416885375977
417273,LMT,1981-11-25,3.962167978286743
417274,LMT,1981-11-27,3.9493870735168457
417275,LMT,1981-11-30,4.000511169433594
417276,LMT,1981-12-01,4.051636219024658
417277,LMT,1981-12-02,4.141104221343994
417278,LMT,1981-12-03,4.205009937286377
417279,LMT,1981-12-04,4.179448127746582
417280,LMT,1981-12-07,4.230573177337647
417281,LMT,1981-12-08,5.035787105560303
417282,LMT,1981-12-09,4.920756816864014
417283,LMT,1981-12-10,4.895194053649902
417284,LMT,1981-12-11,4.7034759521484375
417285,LMT,1981-12-14,4.677914142608643
417286,LMT,1981-12-15,4.780163764953613
417287,LMT,1981-12-16,4.93353796005249
417288,LMT,1981-12-17,5.035787105560303
417289,LMT,1981-12-18,5.086912155151367
417290,LMT,1981-12-21,4.959099769592285
417291,LMT,1981-12-22,4.844069957733154
417292,LMT,1981-12-23,4.882412910461426
417293,LMT,1981-12-24,4.818507194519043
417294,LMT,1981-12-28,4.716258049011231
417295,LMT,1981-12-29,4.716258049011231
417296,LMT,1981-12-30,4.7034759521484375
417297,LMT,1981-12-31,4.780163764953613
417298,LMT,1982-01-04,4.7034759521484375
417299,LMT,1982-01-05,4.524539947509766
417300,LMT,1982-01-06,4.537321090698242
417301,LMT,1982-01-07,4.537321090698242
417302,LMT,1982-01-08,4.690694808959961
417303,LMT,1982-01-11,4.601226806640625
417304,LMT,1982-01-12,4.57566499710083
417305,LMT,1982-01-13,4.626789093017578
417306,LMT,1982-01-14,4.677914142608643
417307,LMT,1982-01-15,4.677914142608643
417308,LMT,1982-01-18,4.665132999420166
417309,LMT,1982-01-19,4.562882900238037
417310,LMT,1982-01-20,4.729039192199707
417311,LMT,1982-01-21,4.869631767272949
417312,LMT,1982-01-22,4.869631767272949
417313,LMT,1982-01-25,4.780163764953613
417314,LMT,1982-01-26,4.690694808959961
417315,LMT,1982-01-27,4.754601001739502
417316,LMT,1982-01-28,4.959099769592285
417317,LMT,1982-01-29,5.035787105560303
417318,LMT,1982-02-01,5.112473964691162
417319,LMT,1982-02-02,5.214724063873291
417320,LMT,1982-02-03,5.36809778213501
417321,LMT,1982-02-04,5.457565784454346
417322,LMT,1982-02-05,5.406442165374756
417323,LMT,1982-02-08,5.240285873413086
417324,LMT,1982-02-09,5.15081787109375
417325,LMT,1982-02-10,5.36809778213501
417326,LMT,1982-02-11,5.342535972595215
417327,LMT,1982-02-12,5.2530670166015625
417328,LMT,1982-02-16,5.304192066192627
417329,LMT,1982-02-17,5.316973209381104
417330,LMT,1982-02-18,5.329754829406738
417331,LMT,1982-02-19,5.2530670166015625
417332,LMT,1982-02-22,4.984663009643555
417333,LMT,1982-02-23,4.946319103240967
417334,LMT,1982-02-24,5.176380157470703
417335,LMT,1982-02-25,5.035787105560303
417336,LMT,1982-02-26,5.01022481918335
417337,LMT,1982-03-01,4.997444152832031
417338,LMT,1982-03-02,4.882412910461426
417339,LMT,1982-03-03,4.818507194519043
417340,LMT,1982-03-04,4.716258049011231
417341,LMT,1982-03-05,4.486196041107178
417342,LMT,1982-03-08,4.473414897918701
417343,LMT,1982-03-09,4.677914142608643
417344,LMT,1982-03-10,4.690694808959961
417345,LMT,1982-03-11,4.690694808959961
417346,LMT,1982-03-12,4.690694808959961
417347,LMT,1982-03-15,4.831287860870361
417348,LMT,1982-03-16,4.907975196838379
417349,LMT,1982-03-17,5.01022481918335
417350,LMT,1982-03-18,4.907975196838379
417351,LMT,1982-03-19,4.93353796005249
417352,LMT,1982-03-22,4.959099769592285
417353,LMT,1982-03-23,4.959099769592285
417354,LMT,1982-03-24,4.946319103240967
417355,LMT,1982-03-25,4.946319103240967
417356,LMT,1982-03-26,4.844069957733154
417357,LMT,1982-03-29,4.805726051330566
417358,LMT,1982-03-30,4.844069957733154
417359,LMT,1982-03-31,4.882412910461426
417360,LMT,1982-04-01,5.048569202423096
417361,LMT,1982-04-02,5.112473964691162
417362,LMT,1982-04-05,5.048569202423096
417363,LMT,1982-04-06,5.061349868774414
417364,LMT,1982-04-07,5.15081787109375
417365,LMT,1982-04-08,5.15081787109375
417366,LMT,1982-04-12,5.112473964691162
417367,LMT,1982-04-13,5.086912155151367
417368,LMT,1982-04-14,5.176380157470703
417369,LMT,1982-04-15,5.304192066192627
417370,LMT,1982-04-16,5.444785118103027
417371,LMT,1982-04-19,5.393661022186279
417372,LMT,1982-04-20,5.380878925323486
417373,LMT,1982-04-21,5.559815883636475
417374,LMT,1982-04-22,5.572597026824951
417375,LMT,1982-04-23,5.559815883636475
417376,LMT,1982-04-26,5.521471977233887
417377,LMT,1982-04-27,5.419222831726074
417378,LMT,1982-04-28,5.355317115783691
417379,LMT,1982-04-29,5.355317115783691
417380,LMT,1982-04-30,5.406442165374756
417381,LMT,1982-05-03,5.53425407409668
417382,LMT,1982-05-04,5.67484712600708
417383,LMT,1982-05-05,5.598159790039063
417384,LMT,1982-05-06,5.572597026824951
417385,LMT,1982-05-07,5.572597026824951
417386,LMT,1982-05-10,5.457565784454346
417387,LMT,1982-05-11,5.457565784454346
417388,LMT,1982-05-12,5.278629779815674
417389,LMT,1982-05-13,5.061349868774414
417390,LMT,1982-05-14,4.997444152832031
417391,LMT,1982-05-17,5.035787105560303
417392,LMT,1982-05-18,5.048569202423096
417393,LMT,1982-05-19,4.959099769592285
417394,LMT,1982-05-20,4.984663009643555
417395,LMT,1982-05-21,4.959099769592285
417396,LMT,1982-05-24,5.01022481918335
417397,LMT,1982-05-25,4.946319103240967
417398,LMT,1982-05-26,4.818507194519043
417399,LMT,1982-05-27,4.869631767272949
417400,LMT,1982-05-28,4.907975196838379
417401,LMT,1982-06-01,4.729039192199707
417402,LMT,1982-06-02,4.907975196838379
417403,LMT,1982-06-03,4.93353796005249
417404,LMT,1982-06-04,4.79294490814209
417405,LMT,1982-06-07,4.93353796005249
417406,LMT,1982-06-08,4.907975196838379
417407,LMT,1982-06-09,4.946319103240967
417408,LMT,1982-06-10,4.997444152832031
417409,LMT,1982-06-11,5.163599014282227
417410,LMT,1982-06-14,5.061349868774414
417411,LMT,1982-06-15,5.125256061553955
417412,LMT,1982-06-16,5.086912155151367
417413,LMT,1982-06-17,5.086912155151367
417414,LMT,1982-06-18,5.138037204742432
417415,LMT,1982-06-21,5.189161777496338
417416,LMT,1982-06-22,5.2530670166015625
417417,LMT,1982-06-23,5.29141092300415
417418,LMT,1982-06-24,5.265849113464356
417419,LMT,1982-06-25,5.316973209381104
417420,LMT,1982-06-28,5.521471977233887
417421,LMT,1982-06-29,5.444785118103027
417422,LMT,1982-06-30,5.432003974914551
417423,LMT,1982-07-01,5.432003974914551
417424,LMT,1982-07-02,5.419222831726074
417425,LMT,1982-07-06,5.50869083404541
417426,LMT,1982-07-07,5.598159790039063
417427,LMT,1982-07-08,5.598159790039063
417428,LMT,1982-07-09,5.623722076416016
417429,LMT,1982-07-12,5.738752841949463
417430,LMT,1982-07-13,5.802658081054688
417431,LMT,1982-07-14,5.841001987457275
417432,LMT,1982-07-15,5.904908180236816
417433,LMT,1982-07-16,5.700408935546875
417434,LMT,1982-07-19,5.598159790039063
417435,LMT,1982-07-20,5.8154401779174805
417436,LMT,1982-07-21,5.994376182556152
417437,LMT,1982-07-22,6.007156848907471
417438,LMT,1982-07-23,5.930469989776611
417439,LMT,1982-07-26,5.956033229827881
417440,LMT,1982-07-27,6.007156848907471
417441,LMT,1982-07-28,5.904908180236816
417442,LMT,1982-07-29,5.853783130645752
417443,LMT,1982-07-30,5.789876937866211
417444,LMT,1982-08-02,5.828220844268799
417445,LMT,1982-08-03,5.687627792358398
417446,LMT,1982-08-04,5.610940933227539
417447,LMT,1982-08-05,5.713190078735352
417448,LMT,1982-08-06,5.547035217285156
417449,LMT,1982-08-09,5.585378170013428
417450,LMT,1982-08-10,5.457565784454346
417451,LMT,1982-08-11,5.36809778213501
417452,LMT,1982-08-12,5.214724063873291
417453,LMT,1982-08-13,5.240285873413086
417454,LMT,1982-08-16,5.304192066192627
417455,LMT,1982-08-17,5.700408935546875
417456,LMT,1982-08-18,5.687627792358398
417457,LMT,1982-08-19,5.585378170013428
417458,LMT,1982-08-20,5.841001987457275
417459,LMT,1982-08-23,6.211656093597412
417460,LMT,1982-08-24,6.134969234466553
417461,LMT,1982-08-25,6.019938945770264
417462,LMT,1982-08-26,6.186093807220459
417463,LMT,1982-08-27,6.1094069480896
417464,LMT,1982-08-30,6.134969234466553
417465,LMT,1982-08-31,6.339468002319336
417466,LMT,1982-09-01,6.492843151092529
417467,LMT,1982-09-02,6.9018402099609375
417468,LMT,1982-09-03,6.96574592590332
417469,LMT,1982-09-07,6.914621829986572
417470,LMT,1982-09-08,6.99130916595459
417471,LMT,1982-09-09,6.8507161140441895
417472,LMT,1982-09-10,6.6973419189453125
417473,LMT,1982-09-13,6.786809921264648
417474,LMT,1982-09-14,6.99130916595459
417475,LMT,1982-09-15,7.055214881896973
417476,LMT,1982-09-16,7.13190221786499
417477,LMT,1982-09-17,7.106338977813721
417478,LMT,1982-09-20,7.106338977813721
417479,LMT,1982-09-21,7.067996025085449
417480,LMT,1982-09-22,6.82515287399292
417481,LMT,1982-09-23,6.8507161140441895
417482,LMT,1982-09-24,6.7484660148620605
417483,LMT,1982-09-27,6.940184116363525
417484,LMT,1982-09-28,6.876277923583984
417485,LMT,1982-09-29,6.722904205322266
417486,LMT,1982-09-30,6.710123062133789
417487,LMT,1982-10-01,6.774028778076172
417488,LMT,1982-10-04,6.786809921264648
417489,LMT,1982-10-05,7.029652118682861
417490,LMT,1982-10-06,7.758180141448975
417491,LMT,1982-10-07,7.617587089538574
417492,LMT,1982-10-08,7.56646203994751
417493,LMT,1982-10-11,7.540900230407715
417494,LMT,1982-10-12,7.336400985717773
417495,LMT,1982-10-13,7.425868988037109
417496,LMT,1982-10-14,7.323619842529297
417497,LMT,1982-10-15,7.246932983398437
417498,LMT,1982-10-18,7.413087844848633
417499,LMT,1982-10-19,7.246932983398437
417500,LMT,1982-10-20,7.8476481437683105
417501,LMT,1982-10-21,8.333333015441895
417502,LMT,1982-10-22,8.4483642578125
417503,LMT,1982-10-25,8.052146911621094
417504,LMT,1982-10-26,7.937117099761963
417505,LMT,1982-10-27,7.937117099761963
417506,LMT,1982-10-28,7.949897766113281
417507,LMT,1982-10-29,7.873210906982422
417508,LMT,1982-11-01,7.822085857391357
417509,LMT,1982-11-02,8.077710151672363
417510,LMT,1982-11-03,8.346115112304688
417511,LMT,1982-11-04,8.256646156311035
417512,LMT,1982-11-05,7.949897766113281
417513,LMT,1982-11-08,8.128833770751953
417514,LMT,1982-11-09,8.06492805480957
417515,LMT,1982-11-10,7.758180141448975
417516,LMT,1982-11-11,7.732617855072021
417517,LMT,1982-11-12,7.796524047851562
417518,LMT,1982-11-15,7.719836235046387
417519,LMT,1982-11-16,7.56646203994751
417520,LMT,1982-11-17,7.745398998260498
417521,LMT,1982-11-18,7.8476481437683105
417522,LMT,1982-11-19,7.796524047851562
417523,LMT,1982-11-22,7.56646203994751
417524,LMT,1982-11-23,7.502555847167969
417525,LMT,1982-11-24,7.48977518081665
417526,LMT,1982-11-26,7.451430797576904
417527,LMT,1982-11-29,7.285275936126709
417528,LMT,1982-11-30,7.643148899078369
417529,LMT,1982-12-01,7.937117099761963
417530,LMT,1982-12-02,7.92433500289917
417531,LMT,1982-12-03,7.911553859710693
417532,LMT,1982-12-06,8.116052627563477
417533,LMT,1982-12-07,8.179959297180176
417534,LMT,1982-12-08,8.06492805480957
417535,LMT,1982-12-09,7.8476481437683105
417536,LMT,1982-12-10,7.70705509185791
417537,LMT,1982-12-13,7.770960807800293
417538,LMT,1982-12-14,7.592024803161621
417539,LMT,1982-12-15,7.413087844848633
417540,LMT,1982-12-16,7.195807933807373
417541,LMT,1982-12-17,7.310838222503662
417542,LMT,1982-12-20,7.2341508865356445
417543,LMT,1982-12-21,7.48977518081665
417544,LMT,1982-12-22,7.515336990356445
417545,LMT,1982-12-23,7.579243183135986
417546,LMT,1982-12-27,7.604805946350098
417547,LMT,1982-12-28,7.515336990356445
417548,LMT,1982-12-29,7.515336990356445
417549,LMT,1982-12-30,7.464212894439697
417550,LMT,1982-12-31,7.48977518081665
417551,LMT,1983-01-03,7.451430797576904
417552,LMT,1983-01-04,7.540900230407715
417553,LMT,1983-01-05,7.796524047851562
417554,LMT,1983-01-06,7.873210906982422
417555,LMT,1983-01-07,8.039365768432617
417556,LMT,1983-01-10,8.218302726745605
417557,LMT,1983-01-11,8.1671781539917
417558,LMT,1983-01-12,8.37167739868164
417559,LMT,1983-01-13,8.512269973754883
417560,LMT,1983-01-14,8.88292407989502
417561,LMT,1983-01-17,8.997955322265625
417562,LMT,1983-01-18,8.946829795837402
417563,LMT,1983-01-19,9.023516654968262
417564,LMT,1983-01-20,8.972393035888672
417565,LMT,1983-01-21,8.755111694335938
417566,LMT,1983-01-24,8.435583114624023
417567,LMT,1983-01-25,8.678424835205078
417568,LMT,1983-01-26,8.84458065032959
417569,LMT,1983-01-27,9.100204467773438
417570,LMT,1983-01-28,9.049079895019531
417571,LMT,1983-01-31,9.20245361328125
417572,LMT,1983-02-01,9.138547897338867
417573,LMT,1983-02-02,8.997955322265625
417574,LMT,1983-02-03,9.049079895019531
417575,LMT,1983-02-04,9.253579139709473
417576,LMT,1983-02-07,9.151329040527344
417577,LMT,1983-02-08,9.18967342376709
417578,LMT,1983-02-09,9.138547897338867
417579,LMT,1983-02-10,9.16411018371582
417580,LMT,1983-02-11,9.100204467773438
417581,LMT,1983-02-14,9.023516654968262
417582,LMT,1983-02-15,9.100204467773438
417583,LMT,1983-02-16,8.985174179077148
417584,LMT,1983-02-17,8.819018363952637
417585,LMT,1983-02-18,8.780674934387207
417586,LMT,1983-02-22,8.793456077575684
417587,LMT,1983-02-23,8.76789379119873
417588,LMT,1983-02-24,8.80623722076416
417589,LMT,1983-02-25,8.627301216125488
417590,LMT,1983-02-28,8.946829795837402
417591,LMT,1983-03-01,9.112985610961914
417592,LMT,1983-03-02,9.458078384399414
417593,LMT,1983-03-03,9.62423324584961
417594,LMT,1983-03-04,9.688138961791992
417595,LMT,1983-03-07,9.892638206481934
417596,LMT,1983-03-08,9.79038906097412
417597,LMT,1983-03-09,9.98210620880127
417598,LMT,1983-03-10,10.097137451171877
417599,LMT,1983-03-11,9.969325065612791
417600,LMT,1983-03-14,9.713701248168944
417601,LMT,1983-03-15,9.726483345031738
417602,LMT,1983-03-16,9.445297241210938
417603,LMT,1983-03-17,9.470858573913574
417604,LMT,1983-03-18,10.071575164794922
417605,LMT,1983-03-21,9.969325065612791
417606,LMT,1983-03-22,9.764825820922852
417607,LMT,1983-03-23,9.752044677734377
417608,LMT,1983-03-24,10.22494888305664
417609,LMT,1983-03-25,10.595602989196776
417610,LMT,1983-03-28,10.838445663452148
417611,LMT,1983-03-29,10.68507194519043
417612,LMT,1983-03-30,10.787321090698242
417613,LMT,1983-03-31,10.787321090698242
417614,LMT,1983-04-04,10.876789093017578
417615,LMT,1983-04-05,11.221880912780762
417616,LMT,1983-04-06,11.221880912780762
417617,LMT,1983-04-07,11.106850624084473
417618,LMT,1983-04-08,10.902352333068848
417619,LMT,1983-04-11,10.953475952148438
417620,LMT,1983-04-12,10.864007949829102
417621,LMT,1983-04-13,11.055726051330566
417622,LMT,1983-04-14,11.720348358154297
417623,LMT,1983-04-15,11.528630256652832
417624,LMT,1983-04-18,11.349693298339844
417625,LMT,1983-04-19,11.694785118103027
417626,LMT,1983-04-20,11.912064552307127
417627,LMT,1983-04-21,12.014314651489258
417628,LMT,1983-04-22,12.627812385559082
417629,LMT,1983-04-25,12.29550075531006
417630,LMT,1983-04-26,12.29550075531006
417631,LMT,1983-04-27,12.34662628173828
417632,LMT,1983-04-28,12.039876937866213
417633,LMT,1983-04-29,11.924846649169922
417634,LMT,1983-05-02,11.618098258972168
417635,LMT,1983-05-03,11.388036727905272
417636,LMT,1983-05-04,11.707566261291504
417637,LMT,1983-05-05,12.06544017791748
417638,LMT,1983-05-06,12.091002464294434
417639,LMT,1983-05-09,12.014314651489258
417640,LMT,1983-05-10,11.963190078735352
417641,LMT,1983-05-11,11.669222831726074
417642,LMT,1983-05-12,11.68200397491455
417643,LMT,1983-05-13,11.873722076416016
417644,LMT,1983-05-16,11.605317115783691
417645,LMT,1983-05-17,11.822596549987791
417646,LMT,1983-05-18,11.924846649169922
417647,LMT,1983-05-19,11.579754829406738
417648,LMT,1983-05-20,11.618098258972168
417649,LMT,1983-05-23,11.771471977233888
417650,LMT,1983-05-24,11.809816360473633
417651,LMT,1983-05-25,11.822596549987791
417652,LMT,1983-05-26,11.75869083404541
417653,LMT,1983-05-27,11.630879402160645
417654,LMT,1983-05-31,11.554191589355469
417655,LMT,1983-06-01,11.490285873413086
417656,LMT,1983-06-02,11.490285873413086
417657,LMT,1983-06-03,11.98875331878662
417658,LMT,1983-06-06,12.34662628173828
417659,LMT,1983-06-07,11.873722076416016
417660,LMT,1983-06-08,12.052658081054688
417661,LMT,1983-06-09,12.129345893859863
417662,LMT,1983-06-10,12.14212703704834
417663,LMT,1983-06-13,12.167689323425291
417664,LMT,1983-06-14,12.154908180236816
417665,LMT,1983-06-15,12.2188138961792
417666,LMT,1983-06-16,12.397750854492188
417667,LMT,1983-06-17,12.333845138549805
417668,LMT,1983-06-20,12.57668685913086
417669,LMT,1983-06-21,12.85787296295166
417670,LMT,1983-06-22,12.908997535705566
417671,LMT,1983-06-23,13.087935447692873
417672,LMT,1983-06-24,12.806748390197754
417673,LMT,1983-06-27,12.730060577392578
417674,LMT,1983-06-28,12.42331314086914
417675,LMT,1983-06-29,12.448875427246094
417676,LMT,1983-06-30,12.525562286376951
417677,LMT,1983-07-01,12.57668685913086
417678,LMT,1983-07-05,12.42331314086914
417679,LMT,1983-07-06,12.269939422607422
417680,LMT,1983-07-07,12.103782653808594
417681,LMT,1983-07-08,12.397750854492188
417682,LMT,1983-07-11,12.11656379699707
417683,LMT,1983-07-12,12.06544017791748
417684,LMT,1983-07-13,11.86094093322754
417685,LMT,1983-07-14,11.669222831726074
417686,LMT,1983-07-15,11.349693298339844
417687,LMT,1983-07-18,11.40081787109375
417688,LMT,1983-07-19,11.707566261291504
417689,LMT,1983-07-20,12.269939422607422
417690,LMT,1983-07-21,12.538344383239746
417691,LMT,1983-07-22,12.448875427246094
417692,LMT,1983-07-25,12.372187614440918
417693,LMT,1983-07-26,12.602249145507812
417694,LMT,1983-07-27,12.257157325744627
417695,LMT,1983-07-28,11.75869083404541
417696,LMT,1983-07-29,11.656441688537598
417697,LMT,1983-08-01,11.528630256652832
417698,LMT,1983-08-02,11.720348358154297
417699,LMT,1983-08-03,11.605317115783691
417700,LMT,1983-08-04,11.451943397521973
417701,LMT,1983-08-05,11.451943397521973
417702,LMT,1983-08-08,11.273006439208984
417703,LMT,1983-08-09,11.349693298339844
417704,LMT,1983-08-10,11.605317115783691
417705,LMT,1983-08-11,11.975971221923828
417706,LMT,1983-08-12,12.091002464294434
417707,LMT,1983-08-15,12.2188138961792
417708,LMT,1983-08-16,12.027095794677734
417709,LMT,1983-08-17,11.707566261291504
417710,LMT,1983-08-18,11.618098258972168
417711,LMT,1983-08-19,11.64366054534912
417712,LMT,1983-08-22,11.618098258972168
417713,LMT,1983-08-23,11.47750473022461
417714,LMT,1983-08-24,10.902352333068848
417715,LMT,1983-08-25,10.633947372436523
417716,LMT,1983-08-26,11.01738166809082
417717,LMT,1983-08-29,10.927913665771484
417718,LMT,1983-08-30,11.11963176727295
417719,LMT,1983-08-31,11.04294490814209
417720,LMT,1983-09-01,11.11963176727295
417721,LMT,1983-09-02,11.490285873413086
417722,LMT,1983-09-06,11.745909690856934
417723,LMT,1983-09-07,11.592535972595217
417724,LMT,1983-09-08,12.027095794677734
417725,LMT,1983-09-09,11.733128547668455
417726,LMT,1983-09-12,11.503067016601562
417727,LMT,1983-09-13,11.963190078735352
417728,LMT,1983-09-14,11.886503219604492
417729,LMT,1983-09-15,11.694785118103027
417730,LMT,1983-09-16,11.848159790039062
417731,LMT,1983-09-19,12.65337371826172
417732,LMT,1983-09-20,12.691718101501465
417733,LMT,1983-09-21,12.57668685913086
417734,LMT,1983-09-22,13.036809921264648
417735,LMT,1983-09-23,12.730060577392578
417736,LMT,1983-09-26,12.615031242370604
417737,LMT,1983-09-27,12.42331314086914
417738,LMT,1983-09-28,12.615031242370604
417739,LMT,1983-09-29,12.730060577392578
417740,LMT,1983-09-30,12.730060577392578
417741,LMT,1983-10-03,12.691718101501465
417742,LMT,1983-10-04,12.88343620300293
417743,LMT,1983-10-05,13.343558311462402
417744,LMT,1983-10-06,14.148773193359377
417745,LMT,1983-10-07,14.225460052490234
417746,LMT,1983-10-10,14.187116622924805
417747,LMT,1983-10-11,13.765336990356444
417748,LMT,1983-10-12,13.420245170593262
417749,LMT,1983-10-13,13.458588600158691
417750,LMT,1983-10-14,13.305214881896973
417751,LMT,1983-10-17,12.806748390197754
417752,LMT,1983-10-18,12.65337371826172
417753,LMT,1983-10-19,12.845091819763184
417754,LMT,1983-10-20,12.998465538024902
417755,LMT,1983-10-21,12.768404960632324
417756,LMT,1983-10-24,13.190183639526367
417757,LMT,1983-10-25,13.151840209960938
417758,LMT,1983-10-26,12.730060577392578
417759,LMT,1983-10-27,12.806748390197754
417760,LMT,1983-10-28,12.57668685913086
417761,LMT,1983-10-31,12.5
417762,LMT,1983-11-01,12.34662628173828
417763,LMT,1983-11-02,12.42331314086914
417764,LMT,1983-11-03,12.42331314086914
417765,LMT,1983-11-04,12.42331314086914
417766,LMT,1983-11-07,12.193251609802246
417767,LMT,1983-11-08,12.461655616760254
417768,LMT,1983-11-09,12.154908180236816
417769,LMT,1983-11-10,12.269939422607422
417770,LMT,1983-11-11,12.998465538024902
417771,LMT,1983-11-14,13.036809921264648
417772,LMT,1983-11-15,12.845091819763184
417773,LMT,1983-11-16,12.691718101501465
417774,LMT,1983-11-17,12.384968757629396
417775,LMT,1983-11-18,12.231595039367676
417776,LMT,1983-11-21,12.231595039367676
417777,LMT,1983-11-22,12.461655616760254
417778,LMT,1983-11-23,12.65337371826172
417779,LMT,1983-11-25,12.960123062133787
417780,LMT,1983-11-28,12.730060577392578
417781,LMT,1983-11-29,13.113496780395508
417782,LMT,1983-11-30,12.960123062133787
417783,LMT,1983-12-01,12.806748390197754
417784,LMT,1983-12-02,12.308281898498535
417785,LMT,1983-12-05,12.193251609802246
417786,LMT,1983-12-06,12.001534461975098
417787,LMT,1983-12-07,12.11656379699707
417788,LMT,1983-12-08,12.11656379699707
417789,LMT,1983-12-09,12.231595039367676
417790,LMT,1983-12-12,12.11656379699707
417791,LMT,1983-12-13,11.618098258972168
417792,LMT,1983-12-14,11.579754829406738
417793,LMT,1983-12-15,11.656441688537598
417794,LMT,1983-12-16,11.924846649169922
417795,LMT,1983-12-19,12.154908180236816
417796,LMT,1983-12-20,12.193251609802246
417797,LMT,1983-12-21,12.039876937866213
417798,LMT,1983-12-22,11.924846649169922
417799,LMT,1983-12-23,11.848159790039062
417800,LMT,1983-12-27,12.078221321105955
417801,LMT,1983-12-28,12.078221321105955
417802,LMT,1983-12-29,12.193251609802246
417803,LMT,1983-12-30,12.269939422607422
417804,LMT,1984-01-03,12.57668685913086
417805,LMT,1984-01-04,12.88343620300293
417806,LMT,1984-01-05,12.960123062133787
417807,LMT,1984-01-06,12.998465538024902
417808,LMT,1984-01-09,12.806748390197754
417809,LMT,1984-01-10,12.806748390197754
417810,LMT,1984-01-11,12.57668685913086
417811,LMT,1984-01-12,12.615031242370604
417812,LMT,1984-01-13,12.691718101501465
417813,LMT,1984-01-16,12.42331314086914
417814,LMT,1984-01-17,12.42331314086914
417815,LMT,1984-01-18,12.039876937866213
417816,LMT,1984-01-19,11.886503219604492
417817,LMT,1984-01-20,11.886503219604492
417818,LMT,1984-01-23,11.848159790039062
417819,LMT,1984-01-24,11.388036727905272
417820,LMT,1984-01-25,11.196318626403809
417821,LMT,1984-01-26,10.96625804901123
417822,LMT,1984-01-27,11.08128833770752
417823,LMT,1984-01-30,11.196318626403809
417824,LMT,1984-01-31,11.311349868774414
417825,LMT,1984-02-01,11.349693298339844
417826,LMT,1984-02-02,11.273006439208984
417827,LMT,1984-02-03,10.621166229248049
417828,LMT,1984-02-06,10.73619556427002
417829,LMT,1984-02-07,11.11963176727295
417830,LMT,1984-02-08,10.851226806640623
417831,LMT,1984-02-09,10.50613498687744
417832,LMT,1984-02-10,10.467790603637695
417833,LMT,1984-02-13,10.276074409484863
417834,LMT,1984-02-14,10.544479370117188
417835,LMT,1984-02-15,10.314416885375977
417836,LMT,1984-02-16,10.429448127746582
417837,LMT,1984-02-17,10.314416885375977
417838,LMT,1984-02-21,10.122698783874512
417839,LMT,1984-02-22,10.276074409484863
417840,LMT,1984-02-23,10.889571189880373
417841,LMT,1984-02-24,11.426380157470703
417842,LMT,1984-02-27,11.273006439208984
417843,LMT,1984-02-28,10.927913665771484
417844,LMT,1984-02-29,10.927913665771484
417845,LMT,1984-03-01,10.73619556427002
417846,LMT,1984-03-02,10.851226806640623
417847,LMT,1984-03-05,10.50613498687744
417848,LMT,1984-03-06,10.199386596679688
417849,LMT,1984-03-07,9.892638206481934
417850,LMT,1984-03-08,9.815951347351074
417851,LMT,1984-03-09,9.509202003479004
417852,LMT,1984-03-12,9.892638206481934
417853,LMT,1984-03-13,10.161043167114258
417854,LMT,1984-03-14,10.046011924743652
417855,LMT,1984-03-15,10.046011924743652
417856,LMT,1984-03-16,10.276074409484863
417857,LMT,1984-03-19,10.046011924743652
417858,LMT,1984-03-20,9.969325065612791
417859,LMT,1984-03-21,9.892638206481934
417860,LMT,1984-03-22,9.66257667541504
417861,LMT,1984-03-23,9.54754638671875
417862,LMT,1984-03-26,9.66257667541504
417863,LMT,1984-03-27,9.66257667541504
417864,LMT,1984-03-28,10.237730026245115
417865,LMT,1984-03-29,10.276074409484863
417866,LMT,1984-03-30,10.391103744506836
417867,LMT,1984-04-02,10.122698783874512
417868,LMT,1984-04-03,9.969325065612791
417869,LMT,1984-04-04,10.122698783874512
417870,LMT,1984-04-05,10.00766944885254
417871,LMT,1984-04-06,10.084356307983398
417872,LMT,1984-04-09,10.391103744506836
417873,LMT,1984-04-10,10.5828218460083
417874,LMT,1984-04-11,10.122698783874512
417875,LMT,1984-04-12,11.04294490814209
417876,LMT,1984-04-13,10.5828218460083
417877,LMT,1984-04-16,10.697853088378906
417878,LMT,1984-04-17,10.927913665771484
417879,LMT,1984-04-18,10.96625804901123
417880,LMT,1984-04-19,11.04294490814209
417881,LMT,1984-04-23,10.96625804901123
417882,LMT,1984-04-24,11.04294490814209
417883,LMT,1984-04-25,11.349693298339844
417884,LMT,1984-04-26,11.579754829406738
417885,LMT,1984-04-27,11.464723587036133
417886,LMT,1984-04-30,11.503067016601562
417887,LMT,1984-05-01,11.503067016601562
417888,LMT,1984-05-02,11.503067016601562
417889,LMT,1984-05-03,11.273006439208984
417890,LMT,1984-05-04,11.04294490814209
417891,LMT,1984-05-07,10.889571189880373
417892,LMT,1984-05-08,11.196318626403809
417893,LMT,1984-05-09,11.11963176727295
417894,LMT,1984-05-10,11.234663009643556
417895,LMT,1984-05-11,11.273006439208984
417896,LMT,1984-05-14,11.541411399841309
417897,LMT,1984-05-15,11.618098258972168
417898,LMT,1984-05-16,11.311349868774414
417899,LMT,1984-05-17,10.96625804901123
417900,LMT,1984-05-18,10.851226806640623
417901,LMT,1984-05-21,10.96625804901123
417902,LMT,1984-05-22,10.73619556427002
417903,LMT,1984-05-23,10.65950870513916
417904,LMT,1984-05-24,10.544479370117188
417905,LMT,1984-05-25,10.50613498687744
417906,LMT,1984-05-29,10.50613498687744
417907,LMT,1984-05-30,10.122698783874512
417908,LMT,1984-05-31,10.352761268615724
417909,LMT,1984-06-01,10.621166229248049
417910,LMT,1984-06-04,10.774539947509766
417911,LMT,1984-06-05,10.812883377075195
417912,LMT,1984-06-06,10.812883377075195
417913,LMT,1984-06-07,10.73619556427002
417914,LMT,1984-06-08,11.004600524902344
417915,LMT,1984-06-11,10.96625804901123
417916,LMT,1984-06-12,10.851226806640623
417917,LMT,1984-06-13,10.96625804901123
417918,LMT,1984-06-14,10.889571189880373
417919,LMT,1984-06-15,10.73619556427002
417920,LMT,1984-06-18,11.15797519683838
417921,LMT,1984-06-19,11.464723587036133
417922,LMT,1984-06-20,11.886503219604492
417923,LMT,1984-06-21,12.078221321105955
417924,LMT,1984-06-22,11.848159790039062
417925,LMT,1984-06-25,11.848159790039062
417926,LMT,1984-06-26,11.733128547668455
417927,LMT,1984-06-27,11.579754829406738
417928,LMT,1984-06-28,11.886503219604492
417929,LMT,1984-06-29,12.039876937866213
417930,LMT,1984-07-02,11.886503219604492
417931,LMT,1984-07-03,11.963190078735352
417932,LMT,1984-07-05,12.001534461975098
417933,LMT,1984-07-06,11.771471977233888
417934,LMT,1984-07-09,12.001534461975098
417935,LMT,1984-07-10,11.924846649169922
417936,LMT,1984-07-11,11.733128547668455
417937,LMT,1984-07-12,11.656441688537598
417938,LMT,1984-07-13,11.694785118103027
417939,LMT,1984-07-16,11.694785118103027
417940,LMT,1984-07-17,11.733128547668455
417941,LMT,1984-07-18,11.656441688537598
417942,LMT,1984-07-19,11.886503219604492
417943,LMT,1984-07-20,11.579754829406738
417944,LMT,1984-07-23,11.426380157470703
417945,LMT,1984-07-24,11.273006439208984
417946,LMT,1984-07-25,11.311349868774414
417947,LMT,1984-07-26,11.694785118103027
417948,LMT,1984-07-27,12.001534461975098
417949,LMT,1984-07-30,12.231595039367676
417950,LMT,1984-07-31,12.308281898498535
417951,LMT,1984-08-01,12.960123062133787
417952,LMT,1984-08-02,12.921778678894045
417953,LMT,1984-08-03,13.803681373596191
417954,LMT,1984-08-06,13.535276412963867
417955,LMT,1984-08-07,13.496932983398438
417956,LMT,1984-08-08,13.381901741027832
417957,LMT,1984-08-09,13.726993560791016
417958,LMT,1984-08-10,13.650306701660156
417959,LMT,1984-08-13,13.458588600158691
417960,LMT,1984-08-14,13.381901741027832
417961,LMT,1984-08-15,13.420245170593262
417962,LMT,1984-08-16,13.573619842529297
417963,LMT,1984-08-17,13.803681373596191
417964,LMT,1984-08-20,13.95705509185791
417965,LMT,1984-08-21,13.688650131225586
417966,LMT,1984-08-22,13.535276412963867
417967,LMT,1984-08-23,13.803681373596191
417968,LMT,1984-08-24,13.765336990356444
417969,LMT,1984-08-27,13.496932983398438
417970,LMT,1984-08-28,13.611963272094728
417971,LMT,1984-08-29,14.03374195098877
417972,LMT,1984-08-30,13.88036823272705
417973,LMT,1984-08-31,14.03374195098877
417974,LMT,1984-09-04,13.688650131225586
417975,LMT,1984-09-05,13.650306701660156
417976,LMT,1984-09-06,13.803681373596191
417977,LMT,1984-09-07,13.650306701660156
417978,LMT,1984-09-10,13.420245170593262
417979,LMT,1984-09-11,13.650306701660156
417980,LMT,1984-09-12,13.726993560791016
417981,LMT,1984-09-13,14.225460052490234
417982,LMT,1984-09-14,14.110428810119627
417983,LMT,1984-09-17,14.302146911621094
417984,LMT,1984-09-18,14.723925590515137
417985,LMT,1984-09-19,14.4171781539917
417986,LMT,1984-09-20,14.723925590515137
417987,LMT,1984-09-21,14.4171781539917
417988,LMT,1984-09-24,13.765336990356444
417989,LMT,1984-09-25,13.458588600158691
417990,LMT,1984-09-26,13.726993560791016
417991,LMT,1984-09-27,13.420245170593262
417992,LMT,1984-09-28,13.803681373596191
417993,LMT,1984-10-01,13.535276412963867
417994,LMT,1984-10-02,13.343558311462402
417995,LMT,1984-10-03,13.611963272094728
417996,LMT,1984-10-04,13.535276412963867
417997,LMT,1984-10-05,13.726993560791016
417998,LMT,1984-10-08,13.420245170593262
417999,LMT,1984-10-09,13.305214881896973
418000,LMT,1984-10-10,13.151840209960938
418001,LMT,1984-10-11,13.420245170593262
418002,LMT,1984-10-12,13.95705509185791
418003,LMT,1984-10-15,14.187116622924805
418004,LMT,1984-10-16,14.187116622924805
418005,LMT,1984-10-17,14.03374195098877
418006,LMT,1984-10-18,14.4171781539917
418007,LMT,1984-10-19,14.225460052490234
418008,LMT,1984-10-22,14.34049129486084
418009,LMT,1984-10-23,14.187116622924805
418010,LMT,1984-10-24,14.26380443572998
418011,LMT,1984-10-25,14.26380443572998
418012,LMT,1984-10-26,13.995399475097656
418013,LMT,1984-10-29,13.88036823272705
418014,LMT,1984-10-30,13.88036823272705
418015,LMT,1984-10-31,13.88036823272705
418016,LMT,1984-11-01,14.148773193359377
418017,LMT,1984-11-02,14.378833770751951
418018,LMT,1984-11-05,14.4171781539917
418019,LMT,1984-11-06,14.26380443572998
418020,LMT,1984-11-07,14.072086334228516
418021,LMT,1984-11-08,14.110428810119627
418022,LMT,1984-11-09,14.148773193359377
418023,LMT,1984-11-12,14.03374195098877
418024,LMT,1984-11-13,13.765336990356444
418025,LMT,1984-11-14,13.803681373596191
418026,LMT,1984-11-15,13.573619842529297
418027,LMT,1984-11-16,13.381901741027832
418028,LMT,1984-11-19,13.113496780395508
418029,LMT,1984-11-20,12.960123062133787
418030,LMT,1984-11-21,12.845091819763184
418031,LMT,1984-11-23,12.730060577392578
418032,LMT,1984-11-26,12.960123062133787
418033,LMT,1984-11-27,13.266871452331545
418034,LMT,1984-11-28,13.036809921264648
418035,LMT,1984-11-29,12.5
418036,LMT,1984-11-30,12.34662628173828
418037,LMT,1984-12-03,12.730060577392578
418038,LMT,1984-12-04,12.960123062133787
418039,LMT,1984-12-05,12.57668685913086
418040,LMT,1984-12-06,12.57668685913086
418041,LMT,1984-12-07,12.57668685913086
418042,LMT,1984-12-10,12.538344383239746
418043,LMT,1984-12-11,12.615031242370604
418044,LMT,1984-12-12,12.65337371826172
418045,LMT,1984-12-13,12.768404960632324
418046,LMT,1984-12-14,12.88343620300293
418047,LMT,1984-12-17,13.343558311462402
418048,LMT,1984-12-18,13.765336990356444
418049,LMT,1984-12-19,13.650306701660156
418050,LMT,1984-12-20,13.266871452331545
418051,LMT,1984-12-21,13.113496780395508
418052,LMT,1984-12-24,13.151840209960938
418053,LMT,1984-12-26,13.151840209960938
418054,LMT,1984-12-27,13.190183639526367
418055,LMT,1984-12-28,13.381901741027832
418056,LMT,1984-12-31,13.496932983398438
418057,LMT,1985-01-02,13.420245170593262
418058,LMT,1985-01-03,13.343558311462402
418059,LMT,1985-01-04,13.151840209960938
418060,LMT,1985-01-07,12.768404960632324
418061,LMT,1985-01-08,12.730060577392578
418062,LMT,1985-01-09,12.691718101501465
418063,LMT,1985-01-10,13.228528022766112
418064,LMT,1985-01-11,13.343558311462402
418065,LMT,1985-01-14,13.650306701660156
418066,LMT,1985-01-15,13.688650131225586
418067,LMT,1985-01-16,13.765336990356444
418068,LMT,1985-01-17,13.726993560791016
418069,LMT,1985-01-18,13.650306701660156
418070,LMT,1985-01-21,13.995399475097656
418071,LMT,1985-01-22,14.187116622924805
418072,LMT,1985-01-23,14.49386501312256
418073,LMT,1985-01-24,14.26380443572998
418074,LMT,1985-01-25,14.49386501312256
418075,LMT,1985-01-28,14.26380443572998
418076,LMT,1985-01-29,14.723925590515137
418077,LMT,1985-01-30,14.685583114624023
418078,LMT,1985-01-31,14.455520629882812
418079,LMT,1985-02-01,14.03374195098877
418080,LMT,1985-02-04,14.302146911621094
418081,LMT,1985-02-05,14.762269973754885
418082,LMT,1985-02-06,15.030674934387209
418083,LMT,1985-02-07,15.567484855651855
418084,LMT,1985-02-08,15.87423324584961
418085,LMT,1985-02-11,15.567484855651855
418086,LMT,1985-02-12,16.027606964111328
418087,LMT,1985-02-13,16.18098258972168
418088,LMT,1985-02-14,16.18098258972168
418089,LMT,1985-02-15,15.83588981628418
418090,LMT,1985-02-19,15.950920104980469
418091,LMT,1985-02-20,15.260736465454102
418092,LMT,1985-02-21,15.759202003479004
418093,LMT,1985-02-22,15.87423324584961
418094,LMT,1985-02-25,15.529141426086426
418095,LMT,1985-02-26,15.260736465454102
418096,LMT,1985-02-27,15.490797996520996
418097,LMT,1985-02-28,15.529141426086426
418098,LMT,1985-03-01,15.91257667541504
418099,LMT,1985-03-04,16.065950393676758
418100,LMT,1985-03-05,16.104293823242188
418101,LMT,1985-03-06,15.644171714782717
418102,LMT,1985-03-07,15.299079895019531
418103,LMT,1985-03-08,15.184048652648926
418104,LMT,1985-03-11,15.030674934387209
418105,LMT,1985-03-12,15.222393035888672
418106,LMT,1985-03-13,15.107361793518066
418107,LMT,1985-03-14,14.877301216125488
418108,LMT,1985-03-15,14.570551872253418
418109,LMT,1985-03-18,14.455520629882812
418110,LMT,1985-03-19,14.608896255493164
418111,LMT,1985-03-20,14.455520629882812
418112,LMT,1985-03-21,14.4171781539917
418113,LMT,1985-03-22,14.570551872253418
418114,LMT,1985-03-25,14.34049129486084
418115,LMT,1985-03-26,14.49386501312256
418116,LMT,1985-03-27,14.723925590515137
418117,LMT,1985-03-28,15.030674934387209
418118,LMT,1985-03-29,14.838956832885742
418119,LMT,1985-04-01,15.069018363952637
418120,LMT,1985-04-02,14.953988075256348
418121,LMT,1985-04-03,14.685583114624023
418122,LMT,1985-04-04,14.34049129486084
418123,LMT,1985-04-08,14.26380443572998
418124,LMT,1985-04-09,14.110428810119627
418125,LMT,1985-04-10,14.302146911621094
418126,LMT,1985-04-11,14.4171781539917
418127,LMT,1985-04-12,14.570551872253418
418128,LMT,1985-04-15,14.647238731384276
418129,LMT,1985-04-16,14.570551872253418
418130,LMT,1985-04-17,14.838956832885742
418131,LMT,1985-04-18,14.915643692016602
418132,LMT,1985-04-19,14.953988075256348
418133,LMT,1985-04-22,14.723925590515137
418134,LMT,1985-04-23,14.570551872253418
418135,LMT,1985-04-24,14.877301216125488
418136,LMT,1985-04-25,14.647238731384276
418137,LMT,1985-04-26,14.685583114624023
418138,LMT,1985-04-29,14.378833770751951
418139,LMT,1985-04-30,14.455520629882812
418140,LMT,1985-05-01,14.302146911621094
418141,LMT,1985-05-02,13.88036823272705
418142,LMT,1985-05-03,13.88036823272705
418143,LMT,1985-05-06,13.995399475097656
418144,LMT,1985-05-07,14.34049129486084
418145,LMT,1985-05-08,14.34049129486084
418146,LMT,1985-05-09,14.570551872253418
418147,LMT,1985-05-10,14.953988075256348
418148,LMT,1985-05-13,15.184048652648926
418149,LMT,1985-05-14,14.915643692016602
418150,LMT,1985-05-15,14.838956832885742
418151,LMT,1985-05-16,14.953988075256348
418152,LMT,1985-05-17,15.145706176757812
418153,LMT,1985-05-20,15.41411018371582
418154,LMT,1985-05-21,15.33742332458496
418155,LMT,1985-05-22,15.299079895019531
418156,LMT,1985-05-23,15.33742332458496
418157,LMT,1985-05-24,15.529141426086426
418158,LMT,1985-05-28,16.18098258972168
418159,LMT,1985-05-29,16.18098258972168
418160,LMT,1985-05-30,15.91257667541504
418161,LMT,1985-05-31,15.83588981628418
418162,LMT,1985-06-03,15.644171714782717
418163,LMT,1985-06-04,15.644171714782717
418164,LMT,1985-06-05,15.79754638671875
418165,LMT,1985-06-06,15.79754638671875
418166,LMT,1985-06-07,15.567484855651855
418167,LMT,1985-06-10,15.720858573913574
418168,LMT,1985-06-11,15.87423324584961
418169,LMT,1985-06-12,15.682515144348145
418170,LMT,1985-06-13,15.45245361328125
418171,LMT,1985-06-14,15.644171714782717
418172,LMT,1985-06-17,15.759202003479004
418173,LMT,1985-06-18,15.759202003479004
418174,LMT,1985-06-19,15.45245361328125
418175,LMT,1985-06-20,15.41411018371582
418176,LMT,1985-06-21,15.45245361328125
418177,LMT,1985-06-24,15.529141426086426
418178,LMT,1985-06-25,15.682515144348145
418179,LMT,1985-06-26,15.644171714782717
418180,LMT,1985-06-27,15.644171714782717
418181,LMT,1985-06-28,15.720858573913574
418182,LMT,1985-07-01,16.219324111938477
418183,LMT,1985-07-02,16.411043167114258
418184,LMT,1985-07-03,16.372699737548828
418185,LMT,1985-07-05,16.487730026245117
418186,LMT,1985-07-08,16.679447174072266
418187,LMT,1985-07-09,16.411043167114258
418188,LMT,1985-07-10,16.564416885375977
418189,LMT,1985-07-11,16.871166229248047
418190,LMT,1985-07-12,16.832822799682617
418191,LMT,1985-07-15,16.947853088378906
418192,LMT,1985-07-16,17.446319580078125
418193,LMT,1985-07-17,17.292945861816406
418194,LMT,1985-07-18,17.254600524902344
418195,LMT,1985-07-19,16.832822799682617
418196,LMT,1985-07-22,16.679447174072266
418197,LMT,1985-07-23,16.756135940551758
418198,LMT,1985-07-24,16.756135940551758
418199,LMT,1985-07-25,16.3343563079834
418200,LMT,1985-07-26,16.3343563079834
418201,LMT,1985-07-29,15.567484855651855
418202,LMT,1985-07-30,15.87423324584961
418203,LMT,1985-07-31,16.372699737548828
418204,LMT,1985-08-01,16.487730026245117
418205,LMT,1985-08-02,16.411043167114258
418206,LMT,1985-08-05,16.027606964111328
418207,LMT,1985-08-06,15.989263534545898
418208,LMT,1985-08-07,15.87423324584961
418209,LMT,1985-08-08,15.759202003479004
418210,LMT,1985-08-09,15.950920104980469
418211,LMT,1985-08-12,15.91257667541504
418212,LMT,1985-08-13,15.950920104980469
418213,LMT,1985-08-14,15.950920104980469
418214,LMT,1985-08-15,15.950920104980469
418215,LMT,1985-08-16,15.87423324584961
418216,LMT,1985-08-19,16.219324111938477
418217,LMT,1985-08-20,16.219324111938477
418218,LMT,1985-08-21,16.449386596679688
418219,LMT,1985-08-22,16.104293823242188
418220,LMT,1985-08-23,16.065950393676758
418221,LMT,1985-08-26,16.104293823242188
418222,LMT,1985-08-27,16.25766944885254
418223,LMT,1985-08-28,16.25766944885254
418224,LMT,1985-08-29,16.487730026245117
418225,LMT,1985-08-30,16.3343563079834
418226,LMT,1985-09-03,16.372699737548828
418227,LMT,1985-09-04,15.950920104980469
418228,LMT,1985-09-05,16.104293823242188
418229,LMT,1985-09-06,16.3343563079834
418230,LMT,1985-09-09,16.29601287841797
418231,LMT,1985-09-10,15.950920104980469
418232,LMT,1985-09-11,15.644171714782717
418233,LMT,1985-09-12,15.605828285217283
418234,LMT,1985-09-13,15.222393035888672
418235,LMT,1985-09-16,15.260736465454102
418236,LMT,1985-09-17,14.762269973754885
418237,LMT,1985-09-18,14.723925590515137
418238,LMT,1985-09-19,14.723925590515137
418239,LMT,1985-09-20,14.915643692016602
418240,LMT,1985-09-23,14.877301216125488
418241,LMT,1985-09-24,14.800613403320312
418242,LMT,1985-09-25,14.877301216125488
418243,LMT,1985-09-26,14.723925590515137
418244,LMT,1985-09-30,14.49386501312256
418245,LMT,1985-10-01,14.647238731384276
418246,LMT,1985-10-02,14.532209396362305
418247,LMT,1985-10-03,14.570551872253418
418248,LMT,1985-10-04,14.34049129486084
418249,LMT,1985-10-07,14.03374195098877
418250,LMT,1985-10-08,13.91871166229248
418251,LMT,1985-10-09,13.650306701660156
418252,LMT,1985-10-10,13.650306701660156
418253,LMT,1985-10-11,13.611963272094728
418254,LMT,1985-10-14,13.573619842529297
418255,LMT,1985-10-15,13.765336990356444
418256,LMT,1985-10-16,13.765336990356444
418257,LMT,1985-10-17,13.91871166229248
418258,LMT,1985-10-18,14.072086334228516
418259,LMT,1985-10-21,13.91871166229248
418260,LMT,1985-10-22,13.91871166229248
418261,LMT,1985-10-23,14.187116622924805
418262,LMT,1985-10-24,13.803681373596191
418263,LMT,1985-10-25,13.726993560791016
418264,LMT,1985-10-28,13.726993560791016
418265,LMT,1985-10-29,13.88036823272705
418266,LMT,1985-10-30,13.84202480316162
418267,LMT,1985-10-31,13.995399475097656
418268,LMT,1985-11-01,14.225460052490234
418269,LMT,1985-11-04,14.072086334228516
418270,LMT,1985-11-05,14.225460052490234
418271,LMT,1985-11-06,14.148773193359377
418272,LMT,1985-11-07,14.34049129486084
418273,LMT,1985-11-08,14.838956832885742
418274,LMT,1985-11-11,15.030674934387209
418275,LMT,1985-11-12,15.184048652648926
418276,LMT,1985-11-13,15.184048652648926
418277,LMT,1985-11-14,14.647238731384276
418278,LMT,1985-11-15,14.532209396362305
418279,LMT,1985-11-18,14.685583114624023
418280,LMT,1985-11-19,14.647238731384276
418281,LMT,1985-11-20,14.685583114624023
418282,LMT,1985-11-21,15.107361793518066
418283,LMT,1985-11-22,15.030674934387209
418284,LMT,1985-11-25,14.723925590515137
418285,LMT,1985-11-26,14.647238731384276
418286,LMT,1985-11-27,14.723925590515137
418287,LMT,1985-11-29,14.685583114624023
418288,LMT,1985-12-02,14.532209396362305
418289,LMT,1985-12-03,14.455520629882812
418290,LMT,1985-12-04,14.4171781539917
418291,LMT,1985-12-05,14.34049129486084
418292,LMT,1985-12-06,14.4171781539917
418293,LMT,1985-12-09,14.685583114624023
418294,LMT,1985-12-10,14.800613403320312
418295,LMT,1985-12-11,14.99233055114746
418296,LMT,1985-12-12,14.838956832885742
418297,LMT,1985-12-13,14.647238731384276
418298,LMT,1985-12-16,15.030674934387209
418299,LMT,1985-12-17,14.877301216125488
418300,LMT,1985-12-18,14.762269973754885
418301,LMT,1985-12-19,14.685583114624023
418302,LMT,1985-12-20,14.762269973754885
418303,LMT,1985-12-23,14.647238731384276
418304,LMT,1985-12-24,14.685583114624023
418305,LMT,1985-12-26,14.608896255493164
418306,LMT,1985-12-27,14.723925590515137
418307,LMT,1985-12-30,14.915643692016602
418308,LMT,1985-12-31,15.069018363952637
418309,LMT,1986-01-02,15.069018363952637
418310,LMT,1986-01-03,15.107361793518066
418311,LMT,1986-01-06,14.838956832885742
418312,LMT,1986-01-07,14.915643692016602
418313,LMT,1986-01-08,14.723925590515137
418314,LMT,1986-01-09,14.532209396362305
418315,LMT,1986-01-10,14.4171781539917
418316,LMT,1986-01-13,14.34049129486084
418317,LMT,1986-01-14,14.26380443572998
418318,LMT,1986-01-15,14.378833770751951
418319,LMT,1986-01-16,14.225460052490234
418320,LMT,1986-01-17,13.995399475097656
418321,LMT,1986-01-20,14.072086334228516
418322,LMT,1986-01-21,13.995399475097656
418323,LMT,1986-01-22,13.496932983398438
418324,LMT,1986-01-23,14.03374195098877
418325,LMT,1986-01-24,14.302146911621094
418326,LMT,1986-01-27,14.34049129486084
418327,LMT,1986-01-28,14.03374195098877
418328,LMT,1986-01-29,14.187116622924805
418329,LMT,1986-01-30,14.187116622924805
418330,LMT,1986-01-31,14.148773193359377
418331,LMT,1986-02-03,14.225460052490234
418332,LMT,1986-02-04,14.532209396362305
418333,LMT,1986-02-05,14.647238731384276
418334,LMT,1986-02-06,14.800613403320312
418335,LMT,1986-02-07,14.647238731384276
418336,LMT,1986-02-10,14.723925590515137
418337,LMT,1986-02-11,14.915643692016602
418338,LMT,1986-02-12,14.99233055114746
418339,LMT,1986-02-13,15.260736465454102
418340,LMT,1986-02-14,15.567484855651855
418341,LMT,1986-02-18,15.91257667541504
418342,LMT,1986-02-19,15.87423324584961
418343,LMT,1986-02-20,15.79754638671875
418344,LMT,1986-02-21,16.104293823242188
418345,LMT,1986-02-24,16.3343563079834
418346,LMT,1986-02-25,16.027606964111328
418347,LMT,1986-02-26,15.91257667541504
418348,LMT,1986-02-27,16.564416885375977
418349,LMT,1986-02-28,17.139570236206055
418350,LMT,1986-03-03,16.871166229248047
418351,LMT,1986-03-04,17.101226806640625
418352,LMT,1986-03-05,16.756135940551758
418353,LMT,1986-03-06,16.641103744506836
418354,LMT,1986-03-07,16.065950393676758
418355,LMT,1986-03-10,16.065950393676758
418356,LMT,1986-03-11,16.25766944885254
418357,LMT,1986-03-12,16.794479370117188
418358,LMT,1986-03-13,16.602760314941406
418359,LMT,1986-03-14,16.602760314941406
418360,LMT,1986-03-17,17.062883377075195
418361,LMT,1986-03-18,17.101226806640625
418362,LMT,1986-03-19,17.484663009643555
418363,LMT,1986-03-20,18.13650321960449
418364,LMT,1986-03-21,17.791410446166992
418365,LMT,1986-03-24,18.098159790039062
418366,LMT,1986-03-25,17.94478416442871
418367,LMT,1986-03-26,18.21319007873535
418368,LMT,1986-03-27,17.638036727905273
418369,LMT,1986-03-31,17.791410446166992
418370,LMT,1986-04-01,17.753067016601562
418371,LMT,1986-04-02,17.638036727905273
418372,LMT,1986-04-03,17.101226806640625
418373,LMT,1986-04-04,17.139570236206055
418374,LMT,1986-04-07,16.909509658813477
418375,LMT,1986-04-08,17.101226806640625
418376,LMT,1986-04-09,17.292945861816406
418377,LMT,1986-04-10,17.484663009643555
418378,LMT,1986-04-11,17.062883377075195
418379,LMT,1986-04-14,17.369632720947266
418380,LMT,1986-04-15,17.86809730529785
418381,LMT,1986-04-16,17.753067016601562
418382,LMT,1986-04-17,17.369632720947266
418383,LMT,1986-04-18,17.638036727905273
418384,LMT,1986-04-21,17.484663009643555
418385,LMT,1986-04-22,17.216257095336914
418386,LMT,1986-04-23,16.832822799682617
418387,LMT,1986-04-24,16.602760314941406
418388,LMT,1986-04-25,16.794479370117188
418389,LMT,1986-04-28,16.947853088378906
418390,LMT,1986-04-29,16.832822799682617
418391,LMT,1986-04-30,16.3343563079834
418392,LMT,1986-05-01,17.139570236206055
418393,LMT,1986-05-02,17.062883377075195
418394,LMT,1986-05-05,17.407974243164062
418395,LMT,1986-05-06,17.216257095336914
418396,LMT,1986-05-07,17.062883377075195
418397,LMT,1986-05-08,17.139570236206055
418398,LMT,1986-05-09,17.292945861816406
418399,LMT,1986-05-12,17.216257095336914
418400,LMT,1986-05-13,16.794479370117188
418401,LMT,1986-05-14,16.679447174072266
418402,LMT,1986-05-15,16.487730026245117
418403,LMT,1986-05-16,16.219324111938477
418404,LMT,1986-05-19,16.449386596679688
418405,LMT,1986-05-20,16.641103744506836
418406,LMT,1986-05-21,16.25766944885254
418407,LMT,1986-05-22,16.526073455810547
418408,LMT,1986-05-23,16.411043167114258
418409,LMT,1986-05-27,16.679447174072266
418410,LMT,1986-05-28,17.101226806640625
418411,LMT,1986-05-29,17.062883377075195
418412,LMT,1986-05-30,16.832822799682617
418413,LMT,1986-06-02,16.641103744506836
418414,LMT,1986-06-03,16.756135940551758
418415,LMT,1986-06-04,16.679447174072266
418416,LMT,1986-06-05,16.641103744506836
418417,LMT,1986-06-06,16.487730026245117
418418,LMT,1986-06-09,16.25766944885254
418419,LMT,1986-06-10,15.989263534545898
418420,LMT,1986-06-11,15.759202003479004
418421,LMT,1986-06-12,15.950920104980469
418422,LMT,1986-06-13,16.3343563079834
418423,LMT,1986-06-16,16.372699737548828
418424,LMT,1986-06-17,16.756135940551758
418425,LMT,1986-06-18,16.449386596679688
418426,LMT,1986-06-19,16.449386596679688
418427,LMT,1986-06-20,16.3343563079834
418428,LMT,1986-06-23,16.027606964111328
418429,LMT,1986-06-24,16.219324111938477
418430,LMT,1986-06-25,16.3343563079834
418431,LMT,1986-06-26,16.717790603637695
418432,LMT,1986-06-27,17.024539947509766
418433,LMT,1986-06-30,17.101226806640625
418434,LMT,1986-07-01,17.292945861816406
418435,LMT,1986-07-02,17.407974243164062
418436,LMT,1986-07-03,17.292945861816406
418437,LMT,1986-07-07,16.947853088378906
418438,LMT,1986-07-08,16.832822799682617
418439,LMT,1986-07-09,16.947853088378906
418440,LMT,1986-07-10,15.989263534545898
418441,LMT,1986-07-11,15.87423324584961
418442,LMT,1986-07-14,15.950920104980469
418443,LMT,1986-07-15,15.107361793518066
418444,LMT,1986-07-16,15.184048652648926
418445,LMT,1986-07-17,14.953988075256348
418446,LMT,1986-07-18,14.49386501312256
418447,LMT,1986-07-21,14.723925590515137
418448,LMT,1986-07-22,14.838956832885742
418449,LMT,1986-07-23,14.647238731384276
418450,LMT,1986-07-24,14.4171781539917
418451,LMT,1986-07-25,14.723925590515137
418452,LMT,1986-07-28,14.723925590515137
418453,LMT,1986-07-29,14.685583114624023
418454,LMT,1986-07-30,14.570551872253418
418455,LMT,1986-07-31,14.762269973754885
418456,LMT,1986-08-01,14.762269973754885
418457,LMT,1986-08-04,14.762269973754885
418458,LMT,1986-08-05,14.877301216125488
418459,LMT,1986-08-06,14.4171781539917
418460,LMT,1986-08-07,14.608896255493164
418461,LMT,1986-08-08,14.608896255493164
418462,LMT,1986-08-11,15.069018363952637
418463,LMT,1986-08-12,15.145706176757812
418464,LMT,1986-08-13,15.299079895019531
418465,LMT,1986-08-14,14.953988075256348
418466,LMT,1986-08-15,15.222393035888672
418467,LMT,1986-08-18,15.145706176757812
418468,LMT,1986-08-19,14.99233055114746
418469,LMT,1986-08-20,15.299079895019531
418470,LMT,1986-08-21,15.184048652648926
418471,LMT,1986-08-22,14.99233055114746
418472,LMT,1986-08-25,14.685583114624023
418473,LMT,1986-08-26,15.145706176757812
418474,LMT,1986-08-27,15.184048652648926
418475,LMT,1986-08-28,15.069018363952637
418476,LMT,1986-08-29,14.723925590515137
418477,LMT,1986-09-02,14.800613403320312
418478,LMT,1986-09-03,14.838956832885742
418479,LMT,1986-09-04,14.800613403320312
418480,LMT,1986-09-05,14.915643692016602
418481,LMT,1986-09-08,14.99233055114746
418482,LMT,1986-09-09,14.99233055114746
418483,LMT,1986-09-10,14.800613403320312
418484,LMT,1986-09-11,13.95705509185791
418485,LMT,1986-09-12,13.726993560791016
418486,LMT,1986-09-15,13.650306701660156
418487,LMT,1986-09-16,13.765336990356444
418488,LMT,1986-09-17,13.726993560791016
418489,LMT,1986-09-18,13.535276412963867
418490,LMT,1986-09-19,13.535276412963867
418491,LMT,1986-09-22,13.573619842529297
418492,LMT,1986-09-23,13.726993560791016
418493,LMT,1986-09-24,14.148773193359377
418494,LMT,1986-09-25,14.148773193359377
418495,LMT,1986-09-26,13.995399475097656
418496,LMT,1986-09-29,13.765336990356444
418497,LMT,1986-09-30,13.535276412963867
418498,LMT,1986-10-01,13.765336990356444
418499,LMT,1986-10-02,13.765336990356444
418500,LMT,1986-10-03,13.573619842529297
418501,LMT,1986-10-06,13.535276412963867
418502,LMT,1986-10-07,13.381901741027832
418503,LMT,1986-10-08,13.343558311462402
418504,LMT,1986-10-09,13.266871452331545
418505,LMT,1986-10-10,13.305214881896973
418506,LMT,1986-10-13,13.726993560791016
418507,LMT,1986-10-14,13.650306701660156
418508,LMT,1986-10-15,13.84202480316162
418509,LMT,1986-10-16,13.91871166229248
418510,LMT,1986-10-17,13.765336990356444
418511,LMT,1986-10-20,13.573619842529297
418512,LMT,1986-10-21,13.650306701660156
418513,LMT,1986-10-22,13.765336990356444
418514,LMT,1986-10-23,13.765336990356444
418515,LMT,1986-10-24,13.726993560791016
418516,LMT,1986-10-27,13.611963272094728
418517,LMT,1986-10-28,13.803681373596191
418518,LMT,1986-10-29,14.072086334228516
418519,LMT,1986-10-30,14.26380443572998
418520,LMT,1986-10-31,14.225460052490234
418521,LMT,1986-11-03,14.49386501312256
418522,LMT,1986-11-04,14.34049129486084
418523,LMT,1986-11-05,13.995399475097656
418524,LMT,1986-11-06,13.88036823272705
418525,LMT,1986-11-07,13.88036823272705
418526,LMT,1986-11-10,13.88036823272705
418527,LMT,1986-11-11,13.91871166229248
418528,LMT,1986-11-12,13.803681373596191
418529,LMT,1986-11-13,14.49386501312256
418530,LMT,1986-11-14,16.947853088378906
418531,LMT,1986-11-17,16.065950393676758
418532,LMT,1986-11-18,15.33742332458496
418533,LMT,1986-11-19,14.953988075256348
418534,LMT,1986-11-20,14.800613403320312
418535,LMT,1986-11-21,15.720858573913574
418536,LMT,1986-11-24,15.41411018371582
418537,LMT,1986-11-25,16.487730026245117
418538,LMT,1986-11-26,17.101226806640625
418539,LMT,1986-11-28,16.871166229248047
418540,LMT,1986-12-01,17.638036727905273
418541,LMT,1986-12-02,17.254600524902344
418542,LMT,1986-12-03,16.641103744506836
418543,LMT,1986-12-04,16.564416885375977
418544,LMT,1986-12-05,16.717790603637695
418545,LMT,1986-12-08,16.411043167114258
418546,LMT,1986-12-09,15.87423324584961
418547,LMT,1986-12-10,15.37576675415039
418548,LMT,1986-12-11,15.567484855651855
418549,LMT,1986-12-12,15.567484855651855
418550,LMT,1986-12-15,15.644171714782717
418551,LMT,1986-12-16,15.759202003479004
418552,LMT,1986-12-17,15.950920104980469
418553,LMT,1986-12-18,15.682515144348145
418554,LMT,1986-12-19,15.37576675415039
418555,LMT,1986-12-22,15.490797996520996
418556,LMT,1986-12-23,15.605828285217283
418557,LMT,1986-12-24,15.567484855651855
418558,LMT,1986-12-26,15.529141426086426
418559,LMT,1986-12-29,15.490797996520996
418560,LMT,1986-12-30,15.45245361328125
418561,LMT,1986-12-31,15.37576675415039
418562,LMT,1987-01-02,15.567484855651855
418563,LMT,1987-01-05,15.759202003479004
418564,LMT,1987-01-06,15.567484855651855
418565,LMT,1987-01-07,15.83588981628418
418566,LMT,1987-01-08,16.3343563079834
418567,LMT,1987-01-09,16.18098258972168
418568,LMT,1987-01-12,16.142637252807617
418569,LMT,1987-01-13,16.104293823242188
418570,LMT,1987-01-14,16.104293823242188
418571,LMT,1987-01-15,16.219324111938477
418572,LMT,1987-01-16,16.29601287841797
418573,LMT,1987-01-19,16.219324111938477
418574,LMT,1987-01-20,15.87423324584961
418575,LMT,1987-01-21,15.490797996520996
418576,LMT,1987-01-22,16.142637252807617
418577,LMT,1987-01-23,15.759202003479004
418578,LMT,1987-01-26,15.529141426086426
418579,LMT,1987-01-27,15.567484855651855
418580,LMT,1987-01-28,15.490797996520996
418581,LMT,1987-01-29,15.45245361328125
418582,LMT,1987-01-30,16.717790603637695
418583,LMT,1987-02-02,17.062883377075195
418584,LMT,1987-02-03,16.219324111938477
418585,LMT,1987-02-04,16.602760314941406
418586,LMT,1987-02-05,16.3343563079834
418587,LMT,1987-02-06,16.487730026245117
418588,LMT,1987-02-09,16.487730026245117
418589,LMT,1987-02-10,16.756135940551758
418590,LMT,1987-02-11,16.679447174072266
418591,LMT,1987-02-12,16.3343563079834
418592,LMT,1987-02-13,16.717790603637695
418593,LMT,1987-02-17,16.526073455810547
418594,LMT,1987-02-18,16.25766944885254
418595,LMT,1987-02-19,16.564416885375977
418596,LMT,1987-02-20,16.487730026245117
418597,LMT,1987-02-23,16.3343563079834
418598,LMT,1987-02-24,16.104293823242188
418599,LMT,1987-02-25,16.449386596679688
418600,LMT,1987-02-26,16.142637252807617
418601,LMT,1987-02-27,16.219324111938477
418602,LMT,1987-03-02,16.104293823242188
418603,LMT,1987-03-03,16.065950393676758
418604,LMT,1987-03-04,16.027606964111328
418605,LMT,1987-03-05,16.104293823242188
418606,LMT,1987-03-06,15.644171714782717
418607,LMT,1987-03-09,15.41411018371582
418608,LMT,1987-03-10,15.644171714782717
418609,LMT,1987-03-11,15.605828285217283
418610,LMT,1987-03-12,15.644171714782717
418611,LMT,1987-03-13,15.720858573913574
418612,LMT,1987-03-16,15.605828285217283
418613,LMT,1987-03-17,15.644171714782717
418614,LMT,1987-03-18,15.567484855651855
418615,LMT,1987-03-19,15.682515144348145
418616,LMT,1987-03-20,15.950920104980469
418617,LMT,1987-03-23,16.104293823242188
418618,LMT,1987-03-24,15.87423324584961
418619,LMT,1987-03-25,15.682515144348145
418620,LMT,1987-03-26,16.065950393676758
418621,LMT,1987-03-27,15.759202003479004
418622,LMT,1987-03-30,15.989263534545898
418623,LMT,1987-03-31,15.759202003479004
418624,LMT,1987-04-01,15.720858573913574
418625,LMT,1987-04-02,16.065950393676758
418626,LMT,1987-04-03,16.18098258972168
418627,LMT,1987-04-06,16.027606964111328
418628,LMT,1987-04-07,15.87423324584961
418629,LMT,1987-04-08,15.91257667541504
418630,LMT,1987-04-09,15.567484855651855
418631,LMT,1987-04-10,15.644171714782717
418632,LMT,1987-04-13,15.682515144348145
418633,LMT,1987-04-14,14.915643692016602
418634,LMT,1987-04-15,14.762269973754885
418635,LMT,1987-04-16,14.800613403320312
418636,LMT,1987-04-20,14.455520629882812
418637,LMT,1987-04-21,14.608896255493164
418638,LMT,1987-04-22,14.953988075256348
418639,LMT,1987-04-23,14.800613403320312
418640,LMT,1987-04-24,14.570551872253418
418641,LMT,1987-04-27,14.378833770751951
418642,LMT,1987-04-28,14.03374195098877
418643,LMT,1987-04-29,14.148773193359377
418644,LMT,1987-04-30,14.110428810119627
418645,LMT,1987-05-01,14.532209396362305
418646,LMT,1987-05-04,14.723925590515137
418647,LMT,1987-05-05,14.647238731384276
418648,LMT,1987-05-06,14.378833770751951
418649,LMT,1987-05-07,14.148773193359377
418650,LMT,1987-05-08,14.26380443572998
418651,LMT,1987-05-11,13.995399475097656
418652,LMT,1987-05-12,14.148773193359377
418653,LMT,1987-05-13,14.110428810119627
418654,LMT,1987-05-14,14.03374195098877
418655,LMT,1987-05-15,13.88036823272705
418656,LMT,1987-05-18,13.995399475097656
418657,LMT,1987-05-19,13.650306701660156
418658,LMT,1987-05-20,13.573619842529297
418659,LMT,1987-05-21,13.458588600158691
418660,LMT,1987-05-22,13.458588600158691
418661,LMT,1987-05-26,14.110428810119627
418662,LMT,1987-05-27,16.065950393676758
418663,LMT,1987-05-28,16.487730026245117
418664,LMT,1987-05-29,15.529141426086426
418665,LMT,1987-06-01,15.069018363952637
418666,LMT,1987-06-02,15.529141426086426
418667,LMT,1987-06-03,15.37576675415039
418668,LMT,1987-06-04,15.644171714782717
418669,LMT,1987-06-05,15.567484855651855
418670,LMT,1987-06-08,15.45245361328125
418671,LMT,1987-06-09,15.41411018371582
418672,LMT,1987-06-10,16.027606964111328
418673,LMT,1987-06-11,15.79754638671875
418674,LMT,1987-06-12,15.91257667541504
418675,LMT,1987-06-15,16.18098258972168
418676,LMT,1987-06-16,16.602760314941406
418677,LMT,1987-06-17,16.3343563079834
418678,LMT,1987-06-18,16.219324111938477
418679,LMT,1987-06-19,15.83588981628418
418680,LMT,1987-06-22,16.065950393676758
418681,LMT,1987-06-23,16.219324111938477
418682,LMT,1987-06-24,16.065950393676758
418683,LMT,1987-06-25,16.027606964111328
418684,LMT,1987-06-26,16.18098258972168
418685,LMT,1987-06-29,16.18098258972168
418686,LMT,1987-06-30,15.83588981628418
418687,LMT,1987-07-01,15.682515144348145
418688,LMT,1987-07-02,15.79754638671875
418689,LMT,1987-07-06,16.29601287841797
418690,LMT,1987-07-07,16.526073455810547
418691,LMT,1987-07-08,17.599693298339844
418692,LMT,1987-07-09,17.062883377075195
418693,LMT,1987-07-10,17.139570236206055
418694,LMT,1987-07-13,17.676380157470703
418695,LMT,1987-07-14,17.561349868774414
418696,LMT,1987-07-15,17.714723587036133
418697,LMT,1987-07-16,17.561349868774414
418698,LMT,1987-07-17,17.638036727905273
418699,LMT,1987-07-20,17.177913665771484
418700,LMT,1987-07-21,17.062883377075195
418701,LMT,1987-07-22,17.177913665771484
418702,LMT,1987-07-23,17.062883377075195
418703,LMT,1987-07-24,17.177913665771484
418704,LMT,1987-07-27,16.947853088378906
418705,LMT,1987-07-28,17.177913665771484
418706,LMT,1987-07-29,17.139570236206055
418707,LMT,1987-07-30,17.062883377075195
418708,LMT,1987-07-31,16.794479370117188
418709,LMT,1987-08-03,16.871166229248047
418710,LMT,1987-08-04,16.909509658813477
418711,LMT,1987-08-05,16.794479370117188
418712,LMT,1987-08-06,16.756135940551758
418713,LMT,1987-08-07,16.679447174072266
418714,LMT,1987-08-10,17.177913665771484
418715,LMT,1987-08-11,17.292945861816406
418716,LMT,1987-08-12,17.101226806640625
418717,LMT,1987-08-13,16.832822799682617
418718,LMT,1987-08-14,16.947853088378906
418719,LMT,1987-08-17,16.909509658813477
418720,LMT,1987-08-18,17.791410446166992
418721,LMT,1987-08-19,17.523006439208984
418722,LMT,1987-08-20,17.331287384033203
418723,LMT,1987-08-21,17.829755783081055
418724,LMT,1987-08-24,17.714723587036133
418725,LMT,1987-08-25,17.714723587036133
418726,LMT,1987-08-26,17.676380157470703
418727,LMT,1987-08-27,18.32822036743164
418728,LMT,1987-08-28,17.714723587036133
418729,LMT,1987-08-31,17.638036727905273
418730,LMT,1987-09-01,17.369632720947266
418731,LMT,1987-09-02,17.906442642211914
418732,LMT,1987-09-03,17.753067016601562
418733,LMT,1987-09-04,17.331287384033203
418734,LMT,1987-09-08,17.062883377075195
418735,LMT,1987-09-09,16.871166229248047
418736,LMT,1987-09-10,17.101226806640625
418737,LMT,1987-09-11,16.947853088378906
418738,LMT,1987-09-14,16.986196517944336
418739,LMT,1987-09-15,16.871166229248047
418740,LMT,1987-09-16,16.871166229248047
418741,LMT,1987-09-17,16.871166229248047
418742,LMT,1987-09-18,16.602760314941406
418743,LMT,1987-09-21,16.104293823242188
418744,LMT,1987-09-22,16.641103744506836
418745,LMT,1987-09-23,16.794479370117188
418746,LMT,1987-09-24,16.871166229248047
418747,LMT,1987-09-25,16.794479370117188
418748,LMT,1987-09-28,16.564416885375977
418749,LMT,1987-09-29,16.411043167114258
418750,LMT,1987-09-30,16.411043167114258
418751,LMT,1987-10-01,16.832822799682617
418752,LMT,1987-10-02,16.641103744506836
418753,LMT,1987-10-05,17.216257095336914
418754,LMT,1987-10-06,17.369632720947266
418755,LMT,1987-10-07,17.139570236206055
418756,LMT,1987-10-08,16.909509658813477
418757,LMT,1987-10-09,16.679447174072266
418758,LMT,1987-10-12,16.449386596679688
418759,LMT,1987-10-13,16.717790603637695
418760,LMT,1987-10-14,16.679447174072266
418761,LMT,1987-10-15,15.644171714782717
418762,LMT,1987-10-16,14.608896255493164
418763,LMT,1987-10-19,10.96625804901123
418764,LMT,1987-10-20,11.15797519683838
418765,LMT,1987-10-21,12.921778678894045
418766,LMT,1987-10-22,11.963190078735352
418767,LMT,1987-10-23,12.078221321105955
418768,LMT,1987-10-26,10.774539947509766
418769,LMT,1987-10-27,10.544479370117188
418770,LMT,1987-10-28,11.08128833770752
418771,LMT,1987-10-29,11.809816360473633
418772,LMT,1987-10-30,12.384968757629396
418773,LMT,1987-11-02,12.231595039367676
418774,LMT,1987-11-03,12.998465538024902
418775,LMT,1987-11-04,12.615031242370604
418776,LMT,1987-11-05,12.5
418777,LMT,1987-11-06,12.57668685913086
418778,LMT,1987-11-09,12.269939422607422
418779,LMT,1987-11-10,12.078221321105955
418780,LMT,1987-11-11,12.11656379699707
418781,LMT,1987-11-12,11.656441688537598
418782,LMT,1987-11-13,11.464723587036133
418783,LMT,1987-11-16,11.579754829406738
418784,LMT,1987-11-17,11.503067016601562
418785,LMT,1987-11-18,11.848159790039062
418786,LMT,1987-11-19,11.656441688537598
418787,LMT,1987-11-20,11.234663009643556
418788,LMT,1987-11-23,11.004600524902344
418789,LMT,1987-11-24,10.889571189880373
418790,LMT,1987-11-25,10.697853088378906
418791,LMT,1987-11-27,10.812883377075195
418792,LMT,1987-11-30,10.50613498687744
418793,LMT,1987-12-01,10.429448127746582
418794,LMT,1987-12-02,10.544479370117188
418795,LMT,1987-12-03,10.237730026245115
418796,LMT,1987-12-04,10.046011924743652
418797,LMT,1987-12-07,10.237730026245115
418798,LMT,1987-12-08,10.467790603637695
418799,LMT,1987-12-09,10.50613498687744
418800,LMT,1987-12-10,10.199386596679688
418801,LMT,1987-12-11,10.429448127746582
418802,LMT,1987-12-14,10.851226806640623
418803,LMT,1987-12-15,10.812883377075195
418804,LMT,1987-12-16,11.11963176727295
418805,LMT,1987-12-17,11.273006439208984
418806,LMT,1987-12-18,11.618098258972168
418807,LMT,1987-12-21,11.196318626403809
418808,LMT,1987-12-22,10.96625804901123
418809,LMT,1987-12-23,11.273006439208984
418810,LMT,1987-12-24,11.273006439208984
418811,LMT,1987-12-28,10.851226806640623
418812,LMT,1987-12-29,10.812883377075195
418813,LMT,1987-12-30,10.73619556427002
418814,LMT,1987-12-31,10.544479370117188
418815,LMT,1988-01-04,11.349693298339844
418816,LMT,1988-01-05,11.503067016601562
418817,LMT,1988-01-06,11.579754829406738
418818,LMT,1988-01-07,11.809816360473633
418819,LMT,1988-01-08,11.08128833770752
418820,LMT,1988-01-11,11.196318626403809
418821,LMT,1988-01-12,11.15797519683838
418822,LMT,1988-01-13,11.11963176727295
418823,LMT,1988-01-14,11.273006439208984
418824,LMT,1988-01-15,11.234663009643556
418825,LMT,1988-01-18,11.311349868774414
418826,LMT,1988-01-19,11.196318626403809
418827,LMT,1988-01-20,11.04294490814209
418828,LMT,1988-01-21,10.96625804901123
418829,LMT,1988-01-22,11.04294490814209
418830,LMT,1988-01-25,11.426380157470703
418831,LMT,1988-01-26,11.273006439208984
418832,LMT,1988-01-27,11.311349868774414
418833,LMT,1988-01-28,11.426380157470703
418834,LMT,1988-01-29,11.733128547668455
418835,LMT,1988-02-01,11.618098258972168
418836,LMT,1988-02-02,11.426380157470703
418837,LMT,1988-02-03,11.541411399841309
418838,LMT,1988-02-04,11.771471977233888
418839,LMT,1988-02-05,11.733128547668455
418840,LMT,1988-02-08,11.579754829406738
418841,LMT,1988-02-09,11.809816360473633
418842,LMT,1988-02-10,12.11656379699707
418843,LMT,1988-02-11,11.963190078735352
418844,LMT,1988-02-12,12.11656379699707
418845,LMT,1988-02-16,12.11656379699707
418846,LMT,1988-02-17,12.193251609802246
418847,LMT,1988-02-18,12.269939422607422
418848,LMT,1988-02-19,12.42331314086914
418849,LMT,1988-02-22,13.765336990356444
418850,LMT,1988-02-23,13.573619842529297
418851,LMT,1988-02-24,13.803681373596191
418852,LMT,1988-02-25,13.228528022766112
418853,LMT,1988-02-26,13.305214881896973
418854,LMT,1988-02-29,13.228528022766112
418855,LMT,1988-03-01,13.075153350830078
418856,LMT,1988-03-02,13.266871452331545
418857,LMT,1988-03-03,13.726993560791016
418858,LMT,1988-03-04,13.688650131225586
418859,LMT,1988-03-07,13.650306701660156
418860,LMT,1988-03-08,13.803681373596191
418861,LMT,1988-03-09,13.611963272094728
418862,LMT,1988-03-10,13.151840209960938
418863,LMT,1988-03-11,13.458588600158691
418864,LMT,1988-03-14,13.420245170593262
418865,LMT,1988-03-15,13.381901741027832
418866,LMT,1988-03-16,13.266871452331545
418867,LMT,1988-03-17,13.381901741027832
418868,LMT,1988-03-18,13.343558311462402
418869,LMT,1988-03-21,13.343558311462402
418870,LMT,1988-03-22,13.803681373596191
418871,LMT,1988-03-23,14.072086334228516
418872,LMT,1988-03-24,13.803681373596191
418873,LMT,1988-03-25,13.458588600158691
418874,LMT,1988-03-28,13.228528022766112
418875,LMT,1988-03-29,13.381901741027832
418876,LMT,1988-03-30,13.420245170593262
418877,LMT,1988-03-31,13.535276412963867
418878,LMT,1988-04-04,13.305214881896973
418879,LMT,1988-04-05,13.611963272094728
418880,LMT,1988-04-06,13.688650131225586
418881,LMT,1988-04-07,13.573619842529297
418882,LMT,1988-04-08,13.765336990356444
418883,LMT,1988-04-11,13.88036823272705
418884,LMT,1988-04-12,13.803681373596191
418885,LMT,1988-04-13,13.84202480316162
418886,LMT,1988-04-14,13.573619842529297
418887,LMT,1988-04-15,13.496932983398438
418888,LMT,1988-04-18,13.535276412963867
418889,LMT,1988-04-19,13.765336990356444
418890,LMT,1988-04-20,13.573619842529297
418891,LMT,1988-04-21,13.765336990356444
418892,LMT,1988-04-22,13.803681373596191
418893,LMT,1988-04-25,13.688650131225586
418894,LMT,1988-04-26,13.573619842529297
418895,LMT,1988-04-27,13.803681373596191
418896,LMT,1988-04-28,13.688650131225586
418897,LMT,1988-04-29,13.803681373596191
418898,LMT,1988-05-02,13.803681373596191
418899,LMT,1988-05-03,13.803681373596191
418900,LMT,1988-05-04,13.803681373596191
418901,LMT,1988-05-05,13.765336990356444
418902,LMT,1988-05-06,13.726993560791016
418903,LMT,1988-05-09,13.611963272094728
418904,LMT,1988-05-10,13.803681373596191
418905,LMT,1988-05-11,13.650306701660156
418906,LMT,1988-05-12,13.688650131225586
418907,LMT,1988-05-13,13.726993560791016
418908,LMT,1988-05-16,13.91871166229248
418909,LMT,1988-05-17,13.573619842529297
418910,LMT,1988-05-18,13.075153350830078
418911,LMT,1988-05-19,12.88343620300293
418912,LMT,1988-05-20,12.768404960632324
418913,LMT,1988-05-23,12.730060577392578
418914,LMT,1988-05-24,12.768404960632324
418915,LMT,1988-05-25,12.806748390197754
418916,LMT,1988-05-26,12.845091819763184
418917,LMT,1988-05-27,12.806748390197754
418918,LMT,1988-05-31,12.88343620300293
418919,LMT,1988-06-01,13.343558311462402
418920,LMT,1988-06-02,13.113496780395508
418921,LMT,1988-06-03,13.228528022766112
418922,LMT,1988-06-06,13.266871452331545
418923,LMT,1988-06-07,13.305214881896973
418924,LMT,1988-06-08,13.650306701660156
418925,LMT,1988-06-09,13.611963272094728
418926,LMT,1988-06-10,13.726993560791016
418927,LMT,1988-06-13,13.88036823272705
418928,LMT,1988-06-14,13.803681373596191
418929,LMT,1988-06-15,13.84202480316162
418930,LMT,1988-06-16,13.765336990356444
418931,LMT,1988-06-17,13.803681373596191
418932,LMT,1988-06-20,13.726993560791016
418933,LMT,1988-06-21,13.88036823272705
418934,LMT,1988-06-22,14.072086334228516
418935,LMT,1988-06-23,13.88036823272705
418936,LMT,1988-06-24,13.88036823272705
418937,LMT,1988-06-27,13.688650131225586
418938,LMT,1988-06-28,13.726993560791016
418939,LMT,1988-06-29,13.496932983398438
418940,LMT,1988-06-30,13.573619842529297
418941,LMT,1988-07-01,13.650306701660156
418942,LMT,1988-07-05,13.726993560791016
418943,LMT,1988-07-06,13.611963272094728
418944,LMT,1988-07-07,13.611963272094728
418945,LMT,1988-07-08,13.458588600158691
418946,LMT,1988-07-11,13.381901741027832
418947,LMT,1988-07-12,13.458588600158691
418948,LMT,1988-07-13,13.535276412963867
418949,LMT,1988-07-14,13.420245170593262
418950,LMT,1988-07-15,13.343558311462402
418951,LMT,1988-07-18,13.151840209960938
418952,LMT,1988-07-19,13.036809921264648
418953,LMT,1988-07-20,13.151840209960938
418954,LMT,1988-07-21,13.036809921264648
418955,LMT,1988-07-22,13.075153350830078
418956,LMT,1988-07-25,12.88343620300293
418957,LMT,1988-07-26,13.036809921264648
418958,LMT,1988-07-27,13.036809921264648
418959,LMT,1988-07-28,13.228528022766112
418960,LMT,1988-07-29,13.573619842529297
418961,LMT,1988-08-01,13.535276412963867
418962,LMT,1988-08-02,13.535276412963867
418963,LMT,1988-08-03,13.458588600158691
418964,LMT,1988-08-04,13.305214881896973
418965,LMT,1988-08-05,13.266871452331545
418966,LMT,1988-08-08,13.266871452331545
418967,LMT,1988-08-09,13.190183639526367
418968,LMT,1988-08-10,12.998465538024902
418969,LMT,1988-08-11,12.998465538024902
418970,LMT,1988-08-12,12.960123062133787
418971,LMT,1988-08-15,12.806748390197754
418972,LMT,1988-08-16,12.538344383239746
418973,LMT,1988-08-17,12.5
418974,LMT,1988-08-18,12.57668685913086
418975,LMT,1988-08-19,12.5
418976,LMT,1988-08-22,12.193251609802246
418977,LMT,1988-08-23,12.11656379699707
418978,LMT,1988-08-24,12.154908180236816
418979,LMT,1988-08-25,12.039876937866213
418980,LMT,1988-08-26,12.039876937866213
418981,LMT,1988-08-29,12.11656379699707
418982,LMT,1988-08-30,12.308281898498535
418983,LMT,1988-08-31,12.193251609802246
418984,LMT,1988-09-01,11.924846649169922
418985,LMT,1988-09-02,12.269939422607422
418986,LMT,1988-09-06,12.231595039367676
418987,LMT,1988-09-07,12.308281898498535
418988,LMT,1988-09-08,12.34662628173828
418989,LMT,1988-09-09,12.193251609802246
418990,LMT,1988-09-12,12.154908180236816
418991,LMT,1988-09-13,12.193251609802246
418992,LMT,1988-09-14,12.384968757629396
418993,LMT,1988-09-15,12.231595039367676
418994,LMT,1988-09-16,12.269939422607422
418995,LMT,1988-09-19,12.269939422607422
418996,LMT,1988-09-20,12.269939422607422
418997,LMT,1988-09-21,12.193251609802246
418998,LMT,1988-09-22,12.11656379699707
418999,LMT,1988-09-23,12.078221321105955
419000,LMT,1988-09-26,12.384968757629396
419001,LMT,1988-09-27,12.384968757629396
419002,LMT,1988-09-28,12.308281898498535
419003,LMT,1988-09-29,12.461655616760254
419004,LMT,1988-09-30,12.42331314086914
419005,LMT,1988-10-03,12.461655616760254
419006,LMT,1988-10-04,12.384968757629396
419007,LMT,1988-10-05,12.65337371826172
419008,LMT,1988-10-06,13.113496780395508
419009,LMT,1988-10-07,13.228528022766112
419010,LMT,1988-10-10,13.190183639526367
419011,LMT,1988-10-11,13.190183639526367
419012,LMT,1988-10-12,13.113496780395508
419013,LMT,1988-10-13,13.305214881896973
419014,LMT,1988-10-14,13.305214881896973
419015,LMT,1988-10-17,13.381901741027832
419016,LMT,1988-10-18,13.343558311462402
419017,LMT,1988-10-19,13.113496780395508
419018,LMT,1988-10-20,13.266871452331545
419019,LMT,1988-10-21,13.420245170593262
419020,LMT,1988-10-24,13.266871452331545
419021,LMT,1988-10-25,13.343558311462402
419022,LMT,1988-10-26,13.496932983398438
419023,LMT,1988-10-27,13.458588600158691
419024,LMT,1988-10-28,13.420245170593262
419025,LMT,1988-10-31,13.228528022766112
419026,LMT,1988-11-01,13.151840209960938
419027,LMT,1988-11-02,13.075153350830078
419028,LMT,1988-11-03,13.266871452331545
419029,LMT,1988-11-04,13.190183639526367
419030,LMT,1988-11-07,12.691718101501465
419031,LMT,1988-11-08,12.768404960632324
419032,LMT,1988-11-09,12.538344383239746
419033,LMT,1988-11-10,12.538344383239746
419034,LMT,1988-11-11,12.308281898498535
419035,LMT,1988-11-14,12.308281898498535
419036,LMT,1988-11-15,12.193251609802246
419037,LMT,1988-11-16,12.078221321105955
419038,LMT,1988-11-17,11.924846649169922
419039,LMT,1988-11-18,12.001534461975098
419040,LMT,1988-11-21,12.039876937866213
419041,LMT,1988-11-22,12.078221321105955
419042,LMT,1988-11-23,12.039876937866213
419043,LMT,1988-11-25,12.039876937866213
419044,LMT,1988-11-28,12.154908180236816
419045,LMT,1988-11-29,12.231595039367676
419046,LMT,1988-11-30,12.461655616760254
419047,LMT,1988-12-01,12.34662628173828
419048,LMT,1988-12-02,12.269939422607422
419049,LMT,1988-12-05,12.308281898498535
419050,LMT,1988-12-06,12.57668685913086
419051,LMT,1988-12-07,12.65337371826172
419052,LMT,1988-12-08,12.384968757629396
419053,LMT,1988-12-09,12.42331314086914
419054,LMT,1988-12-12,12.384968757629396
419055,LMT,1988-12-13,12.269939422607422
419056,LMT,1988-12-14,12.34662628173828
419057,LMT,1988-12-15,12.461655616760254
419058,LMT,1988-12-16,12.538344383239746
419059,LMT,1988-12-19,12.691718101501465
419060,LMT,1988-12-20,12.538344383239746
419061,LMT,1988-12-21,12.308281898498535
419062,LMT,1988-12-22,12.269939422607422
419063,LMT,1988-12-23,13.113496780395508
419064,LMT,1988-12-27,12.998465538024902
419065,LMT,1988-12-28,12.88343620300293
419066,LMT,1988-12-29,12.88343620300293
419067,LMT,1988-12-30,12.65337371826172
419068,LMT,1989-01-03,12.615031242370604
419069,LMT,1989-01-04,13.113496780395508
419070,LMT,1989-01-05,12.998465538024902
419071,LMT,1989-01-06,12.921778678894045
419072,LMT,1989-01-09,13.650306701660156
419073,LMT,1989-01-10,13.458588600158691
419074,LMT,1989-01-11,13.420245170593262
419075,LMT,1989-01-12,13.458588600158691
419076,LMT,1989-01-13,13.611963272094728
419077,LMT,1989-01-16,13.496932983398438
419078,LMT,1989-01-17,13.305214881896973
419079,LMT,1989-01-18,13.420245170593262
419080,LMT,1989-01-19,13.420245170593262
419081,LMT,1989-01-20,13.113496780395508
419082,LMT,1989-01-23,12.998465538024902
419083,LMT,1989-01-24,13.305214881896973
419084,LMT,1989-01-25,13.381901741027832
419085,LMT,1989-01-26,13.420245170593262
419086,LMT,1989-01-27,13.381901741027832
419087,LMT,1989-01-30,13.420245170593262
419088,LMT,1989-01-31,13.650306701660156
419089,LMT,1989-02-01,13.88036823272705
419090,LMT,1989-02-02,14.4171781539917
419091,LMT,1989-02-03,14.723925590515137
419092,LMT,1989-02-06,14.34049129486084
419093,LMT,1989-02-07,14.225460052490234
419094,LMT,1989-02-08,14.302146911621094
419095,LMT,1989-02-09,14.723925590515137
419096,LMT,1989-02-10,14.455520629882812
419097,LMT,1989-02-13,14.26380443572998
419098,LMT,1989-02-14,14.225460052490234
419099,LMT,1989-02-15,14.378833770751951
419100,LMT,1989-02-16,14.608896255493164
419101,LMT,1989-02-17,14.723925590515137
419102,LMT,1989-02-21,14.723925590515137
419103,LMT,1989-02-22,14.723925590515137
419104,LMT,1989-02-23,14.723925590515137
419105,LMT,1989-02-24,14.877301216125488
419106,LMT,1989-02-27,15.184048652648926
419107,LMT,1989-02-28,14.915643692016602
419108,LMT,1989-03-01,14.570551872253418
419109,LMT,1989-03-02,14.647238731384276
419110,LMT,1989-03-03,15.184048652648926
419111,LMT,1989-03-06,15.45245361328125
419112,LMT,1989-03-07,15.030674934387209
419113,LMT,1989-03-08,15.030674934387209
419114,LMT,1989-03-09,14.877301216125488
419115,LMT,1989-03-10,14.762269973754885
419116,LMT,1989-03-13,14.685583114624023
419117,LMT,1989-03-14,14.723925590515137
419118,LMT,1989-03-15,14.608896255493164
419119,LMT,1989-03-16,14.532209396362305
419120,LMT,1989-03-17,14.225460052490234
419121,LMT,1989-03-20,14.03374195098877
419122,LMT,1989-03-21,13.95705509185791
419123,LMT,1989-03-22,13.91871166229248
419124,LMT,1989-03-23,13.765336990356444
419125,LMT,1989-03-27,13.84202480316162
419126,LMT,1989-03-28,14.148773193359377
419127,LMT,1989-03-29,14.302146911621094
419128,LMT,1989-03-30,14.302146911621094
419129,LMT,1989-03-31,14.34049129486084
419130,LMT,1989-04-03,15.260736465454102
419131,LMT,1989-04-04,14.647238731384276
419132,LMT,1989-04-05,14.302146911621094
419133,LMT,1989-04-06,14.455520629882812
419134,LMT,1989-04-07,14.4171781539917
419135,LMT,1989-04-10,14.187116622924805
419136,LMT,1989-04-11,14.110428810119627
419137,LMT,1989-04-12,14.072086334228516
419138,LMT,1989-04-13,14.110428810119627
419139,LMT,1989-04-14,14.148773193359377
419140,LMT,1989-04-17,14.072086334228516
419141,LMT,1989-04-18,14.03374195098877
419142,LMT,1989-04-19,13.995399475097656
419143,LMT,1989-04-20,13.995399475097656
419144,LMT,1989-04-21,14.03374195098877
419145,LMT,1989-04-24,14.03374195098877
419146,LMT,1989-04-25,14.148773193359377
419147,LMT,1989-04-26,14.072086334228516
419148,LMT,1989-04-27,14.110428810119627
419149,LMT,1989-04-28,14.03374195098877
419150,LMT,1989-05-01,14.225460052490234
419151,LMT,1989-05-02,14.225460052490234
419152,LMT,1989-05-03,14.26380443572998
419153,LMT,1989-05-04,14.26380443572998
419154,LMT,1989-05-05,14.4171781539917
419155,LMT,1989-05-08,14.49386501312256
419156,LMT,1989-05-09,14.4171781539917
419157,LMT,1989-05-10,14.532209396362305
419158,LMT,1989-05-11,14.532209396362305
419159,LMT,1989-05-12,14.302146911621094
419160,LMT,1989-05-15,14.455520629882812
419161,LMT,1989-05-16,14.532209396362305
419162,LMT,1989-05-17,14.455520629882812
419163,LMT,1989-05-18,14.49386501312256
419164,LMT,1989-05-19,14.570551872253418
419165,LMT,1989-05-22,14.685583114624023
419166,LMT,1989-05-23,14.647238731384276
419167,LMT,1989-05-24,14.723925590515137
419168,LMT,1989-05-25,14.685583114624023
419169,LMT,1989-05-26,14.762269973754885
419170,LMT,1989-05-30,14.800613403320312
419171,LMT,1989-05-31,14.838956832885742
419172,LMT,1989-06-01,14.838956832885742
419173,LMT,1989-06-02,14.99233055114746
419174,LMT,1989-06-05,14.877301216125488
419175,LMT,1989-06-06,14.915643692016602
419176,LMT,1989-06-07,14.915643692016602
419177,LMT,1989-06-08,14.99233055114746
419178,LMT,1989-06-09,15.030674934387209
419179,LMT,1989-06-12,15.222393035888672
419180,LMT,1989-06-13,15.145706176757812
419181,LMT,1989-06-14,15.222393035888672
419182,LMT,1989-06-15,15.069018363952637
419183,LMT,1989-06-16,14.953988075256348
419184,LMT,1989-06-19,14.838956832885742
419185,LMT,1989-06-20,14.685583114624023
419186,LMT,1989-06-21,14.570551872253418
419187,LMT,1989-06-22,14.723925590515137
419188,LMT,1989-06-23,14.953988075256348
419189,LMT,1989-06-26,14.800613403320312
419190,LMT,1989-06-27,14.800613403320312
419191,LMT,1989-06-28,14.455520629882812
419192,LMT,1989-06-29,14.34049129486084
419193,LMT,1989-06-30,14.685583114624023
419194,LMT,1989-07-03,14.570551872253418
419195,LMT,1989-07-05,14.608896255493164
419196,LMT,1989-07-06,14.685583114624023
419197,LMT,1989-07-07,14.762269973754885
419198,LMT,1989-07-10,14.800613403320312
419199,LMT,1989-07-11,14.685583114624023
419200,LMT,1989-07-12,14.800613403320312
419201,LMT,1989-07-13,14.838956832885742
419202,LMT,1989-07-14,14.800613403320312
419203,LMT,1989-07-17,14.800613403320312
419204,LMT,1989-07-18,15.107361793518066
419205,LMT,1989-07-19,15.030674934387209
419206,LMT,1989-07-20,14.953988075256348
419207,LMT,1989-07-21,14.838956832885742
419208,LMT,1989-07-24,14.877301216125488
419209,LMT,1989-07-25,14.915643692016602
419210,LMT,1989-07-26,14.800613403320312
419211,LMT,1989-07-27,14.685583114624023
419212,LMT,1989-07-28,14.762269973754885
419213,LMT,1989-07-31,14.723925590515137
419214,LMT,1989-08-01,14.762269973754885
419215,LMT,1989-08-02,14.915643692016602
419216,LMT,1989-08-03,14.762269973754885
419217,LMT,1989-08-04,14.915643692016602
419218,LMT,1989-08-07,14.953988075256348
419219,LMT,1989-08-08,15.222393035888672
419220,LMT,1989-08-09,15.33742332458496
419221,LMT,1989-08-10,15.41411018371582
419222,LMT,1989-08-11,15.260736465454102
419223,LMT,1989-08-14,15.299079895019531
419224,LMT,1989-08-15,15.41411018371582
419225,LMT,1989-08-16,15.33742332458496
419226,LMT,1989-08-17,15.41411018371582
419227,LMT,1989-08-18,15.33742332458496
419228,LMT,1989-08-21,14.838956832885742
419229,LMT,1989-08-22,15.145706176757812
419230,LMT,1989-08-23,15.33742332458496
419231,LMT,1989-08-24,15.33742332458496
419232,LMT,1989-08-25,15.41411018371582
419233,LMT,1989-08-28,15.490797996520996
419234,LMT,1989-08-29,16.142637252807617
419235,LMT,1989-08-30,15.720858573913574
419236,LMT,1989-08-31,15.682515144348145
419237,LMT,1989-09-01,15.79754638671875
419238,LMT,1989-09-05,15.682515144348145
419239,LMT,1989-09-06,15.490797996520996
419240,LMT,1989-09-07,15.33742332458496
419241,LMT,1989-09-08,15.184048652648926
419242,LMT,1989-09-11,15.184048652648926
419243,LMT,1989-09-12,15.107361793518066
419244,LMT,1989-09-13,14.915643692016602
419245,LMT,1989-09-14,14.723925590515137
419246,LMT,1989-09-15,14.685583114624023
419247,LMT,1989-09-18,14.762269973754885
419248,LMT,1989-09-19,14.838956832885742
419249,LMT,1989-09-20,14.915643692016602
419250,LMT,1989-09-21,14.838956832885742
419251,LMT,1989-09-22,14.877301216125488
419252,LMT,1989-09-25,14.877301216125488
419253,LMT,1989-09-26,14.723925590515137
419254,LMT,1989-09-27,14.647238731384276
419255,LMT,1989-09-28,14.915643692016602
419256,LMT,1989-09-29,15.069018363952637
419257,LMT,1989-10-02,15.260736465454102
419258,LMT,1989-10-03,15.299079895019531
419259,LMT,1989-10-04,15.107361793518066
419260,LMT,1989-10-05,15.069018363952637
419261,LMT,1989-10-06,15.030674934387209
419262,LMT,1989-10-09,15.184048652648926
419263,LMT,1989-10-10,15.107361793518066
419264,LMT,1989-10-11,15.030674934387209
419265,LMT,1989-10-12,15.030674934387209
419266,LMT,1989-10-13,14.723925590515137
419267,LMT,1989-10-16,14.187116622924805
419268,LMT,1989-10-17,14.148773193359377
419269,LMT,1989-10-18,14.03374195098877
419270,LMT,1989-10-19,13.84202480316162
419271,LMT,1989-10-20,13.650306701660156
419272,LMT,1989-10-23,13.496932983398438
419273,LMT,1989-10-24,13.535276412963867
419274,LMT,1989-10-25,13.650306701660156
419275,LMT,1989-10-26,13.573619842529297
419276,LMT,1989-10-27,13.458588600158691
419277,LMT,1989-10-30,13.573619842529297
419278,LMT,1989-10-31,13.573619842529297
419279,LMT,1989-11-01,13.496932983398438
419280,LMT,1989-11-02,13.343558311462402
419281,LMT,1989-11-03,13.075153350830078
419282,LMT,1989-11-06,13.075153350830078
419283,LMT,1989-11-07,13.266871452331545
419284,LMT,1989-11-08,13.458588600158691
419285,LMT,1989-11-09,13.573619842529297
419286,LMT,1989-11-10,13.650306701660156
419287,LMT,1989-11-13,13.573619842529297
419288,LMT,1989-11-14,12.845091819763184
419289,LMT,1989-11-15,12.65337371826172
419290,LMT,1989-11-16,12.768404960632324
419291,LMT,1989-11-17,12.11656379699707
419292,LMT,1989-11-20,11.004600524902344
419293,LMT,1989-11-21,11.349693298339844
419294,LMT,1989-11-22,11.426380157470703
419295,LMT,1989-11-24,11.503067016601562
419296,LMT,1989-11-27,11.541411399841309
419297,LMT,1989-11-28,11.579754829406738
419298,LMT,1989-11-29,11.618098258972168
419299,LMT,1989-11-30,11.694785118103027
419300,LMT,1989-12-01,11.924846649169922
419301,LMT,1989-12-04,12.039876937866213
419302,LMT,1989-12-05,12.154908180236816
419303,LMT,1989-12-06,11.963190078735352
419304,LMT,1989-12-07,12.078221321105955
419305,LMT,1989-12-08,12.154908180236816
419306,LMT,1989-12-11,12.154908180236816
419307,LMT,1989-12-12,12.34662628173828
419308,LMT,1989-12-13,12.461655616760254
419309,LMT,1989-12-14,12.308281898498535
419310,LMT,1989-12-15,11.963190078735352
419311,LMT,1989-12-18,11.848159790039062
419312,LMT,1989-12-19,11.848159790039062
419313,LMT,1989-12-20,12.001534461975098
419314,LMT,1989-12-21,12.078221321105955
419315,LMT,1989-12-22,12.269939422607422
419316,LMT,1989-12-26,12.001534461975098
419317,LMT,1989-12-27,12.001534461975098
419318,LMT,1989-12-28,11.963190078735352
419319,LMT,1989-12-29,11.963190078735352
419320,LMT,1990-01-02,12.5
419321,LMT,1990-01-03,12.42331314086914
419322,LMT,1990-01-04,12.384968757629396
419323,LMT,1990-01-05,12.730060577392578
419324,LMT,1990-01-08,12.615031242370604
419325,LMT,1990-01-09,12.538344383239746
419326,LMT,1990-01-10,12.42331314086914
419327,LMT,1990-01-11,12.5
419328,LMT,1990-01-12,12.193251609802246
419329,LMT,1990-01-15,12.193251609802246
419330,LMT,1990-01-16,12.461655616760254
419331,LMT,1990-01-17,12.231595039367676
419332,LMT,1990-01-18,12.269939422607422
419333,LMT,1990-01-19,12.193251609802246
419334,LMT,1990-01-22,12.039876937866213
419335,LMT,1990-01-23,12.039876937866213
419336,LMT,1990-01-24,11.694785118103027
419337,LMT,1990-01-25,10.96625804901123
419338,LMT,1990-01-26,11.196318626403809
419339,LMT,1990-01-29,11.579754829406738
419340,LMT,1990-01-30,11.426380157470703
419341,LMT,1990-01-31,12.039876937866213
419342,LMT,1990-02-01,11.733128547668455
419343,LMT,1990-02-02,11.924846649169922
419344,LMT,1990-02-05,11.694785118103027
419345,LMT,1990-02-06,11.311349868774414
419346,LMT,1990-02-07,11.273006439208984
419347,LMT,1990-02-08,11.311349868774414
419348,LMT,1990-02-09,11.273006439208984
419349,LMT,1990-02-12,10.889571189880373
419350,LMT,1990-02-13,10.5828218460083
419351,LMT,1990-02-14,10.544479370117188
419352,LMT,1990-02-15,10.851226806640623
419353,LMT,1990-02-16,10.73619556427002
419354,LMT,1990-02-20,10.65950870513916
419355,LMT,1990-02-21,11.04294490814209
419356,LMT,1990-02-22,11.11963176727295
419357,LMT,1990-02-23,11.11963176727295
419358,LMT,1990-02-26,10.927913665771484
419359,LMT,1990-02-27,10.96625804901123
419360,LMT,1990-02-28,11.11963176727295
419361,LMT,1990-03-01,11.15797519683838
419362,LMT,1990-03-02,10.96625804901123
419363,LMT,1990-03-05,11.08128833770752
419364,LMT,1990-03-06,11.04294490814209
419365,LMT,1990-03-07,10.889571189880373
419366,LMT,1990-03-08,10.96625804901123
419367,LMT,1990-03-09,10.927913665771484
419368,LMT,1990-03-12,10.927913665771484
419369,LMT,1990-03-13,10.851226806640623
419370,LMT,1990-03-14,11.08128833770752
419371,LMT,1990-03-15,10.812883377075195
419372,LMT,1990-03-16,10.851226806640623
419373,LMT,1990-03-19,11.04294490814209
419374,LMT,1990-03-20,10.812883377075195
419375,LMT,1990-03-21,10.851226806640623
419376,LMT,1990-03-22,10.927913665771484
419377,LMT,1990-03-23,11.11963176727295
419378,LMT,1990-03-26,11.004600524902344
419379,LMT,1990-03-27,11.349693298339844
419380,LMT,1990-03-28,11.311349868774414
419381,LMT,1990-03-29,11.234663009643556
419382,LMT,1990-03-30,11.04294490814209
419383,LMT,1990-04-02,11.08128833770752
419384,LMT,1990-04-03,11.273006439208984
419385,LMT,1990-04-04,11.273006439208984
419386,LMT,1990-04-05,11.273006439208984
419387,LMT,1990-04-06,11.503067016601562
419388,LMT,1990-04-09,11.503067016601562
419389,LMT,1990-04-10,11.618098258972168
419390,LMT,1990-04-11,11.618098258972168
419391,LMT,1990-04-12,11.426380157470703
419392,LMT,1990-04-16,11.503067016601562
419393,LMT,1990-04-17,11.349693298339844
419394,LMT,1990-04-18,11.234663009643556
419395,LMT,1990-04-19,11.004600524902344
419396,LMT,1990-04-20,10.5828218460083
419397,LMT,1990-04-23,10.161043167114258
419398,LMT,1990-04-24,10.122698783874512
419399,LMT,1990-04-25,10.122698783874512
419400,LMT,1990-04-26,9.930981636047363
419401,LMT,1990-04-27,9.930981636047363
419402,LMT,1990-04-30,10.122698783874512
419403,LMT,1990-05-01,10.00766944885254
419404,LMT,1990-05-02,9.969325065612791
419405,LMT,1990-05-03,10.122698783874512
419406,LMT,1990-05-04,10.046011924743652
419407,LMT,1990-05-07,9.930981636047363
419408,LMT,1990-05-08,10.046011924743652
419409,LMT,1990-05-09,10.084356307983398
419410,LMT,1990-05-10,10.122698783874512
419411,LMT,1990-05-11,10.314416885375977
419412,LMT,1990-05-14,10.391103744506836
419413,LMT,1990-05-15,10.50613498687744
419414,LMT,1990-05-16,10.467790603637695
419415,LMT,1990-05-17,10.429448127746582
419416,LMT,1990-05-18,10.544479370117188
419417,LMT,1990-05-21,10.774539947509766
419418,LMT,1990-05-22,10.73619556427002
419419,LMT,1990-05-23,10.812883377075195
419420,LMT,1990-05-24,10.812883377075195
419421,LMT,1990-05-25,10.774539947509766
419422,LMT,1990-05-29,10.812883377075195
419423,LMT,1990-05-30,10.851226806640623
419424,LMT,1990-05-31,10.851226806640623
419425,LMT,1990-06-01,10.889571189880373
419426,LMT,1990-06-04,11.196318626403809
419427,LMT,1990-06-05,11.04294490814209
419428,LMT,1990-06-06,11.004600524902344
419429,LMT,1990-06-07,11.004600524902344
419430,LMT,1990-06-08,10.812883377075195
419431,LMT,1990-06-11,10.927913665771484
419432,LMT,1990-06-12,10.889571189880373
419433,LMT,1990-06-13,10.851226806640623
419434,LMT,1990-06-14,10.812883377075195
419435,LMT,1990-06-15,10.889571189880373
419436,LMT,1990-06-18,10.812883377075195
419437,LMT,1990-06-19,10.812883377075195
419438,LMT,1990-06-20,10.889571189880373
419439,LMT,1990-06-21,10.812883377075195
419440,LMT,1990-06-22,10.697853088378906
419441,LMT,1990-06-25,10.544479370117188
419442,LMT,1990-06-26,10.429448127746582
419443,LMT,1990-06-27,10.429448127746582
419444,LMT,1990-06-28,10.314416885375977
419445,LMT,1990-06-29,10.276074409484863
419446,LMT,1990-07-02,10.199386596679688
419447,LMT,1990-07-03,10.046011924743652
419448,LMT,1990-07-05,9.854293823242188
419449,LMT,1990-07-06,9.969325065612791
419450,LMT,1990-07-09,9.777606964111328
419451,LMT,1990-07-10,9.58588981628418
419452,LMT,1990-07-11,9.62423324584961
419453,LMT,1990-07-12,9.700920104980469
419454,LMT,1990-07-13,9.54754638671875
419455,LMT,1990-07-16,9.700920104980469
419456,LMT,1990-07-17,9.854293823242188
419457,LMT,1990-07-18,9.66257667541504
419458,LMT,1990-07-19,9.739263534545898
419459,LMT,1990-07-20,9.700920104980469
419460,LMT,1990-07-23,9.317484855651855
419461,LMT,1990-07-24,8.934048652648926
419462,LMT,1990-07-25,8.09049129486084
419463,LMT,1990-07-26,8.358896255493164
419464,LMT,1990-07-27,8.282209396362305
419465,LMT,1990-07-30,8.550613403320312
419466,LMT,1990-07-31,8.435583114624023
419467,LMT,1990-08-01,8.397238731384277
419468,LMT,1990-08-02,8.588956832885742
419469,LMT,1990-08-03,8.703988075256348
419470,LMT,1990-08-06,8.703988075256348
419471,LMT,1990-08-07,8.819018363952637
419472,LMT,1990-08-08,9.279141426086426
419473,LMT,1990-08-09,9.317484855651855
419474,LMT,1990-08-10,9.010736465454102
419475,LMT,1990-08-13,9.049079895019531
419476,LMT,1990-08-14,8.857361793518066
419477,LMT,1990-08-15,8.819018363952637
419478,LMT,1990-08-16,8.819018363952637
419479,LMT,1990-08-17,8.665643692016602
419480,LMT,1990-08-20,8.703988075256348
419481,LMT,1990-08-21,8.588956832885742
419482,LMT,1990-08-22,8.627301216125488
419483,LMT,1990-08-23,8.358896255493164
419484,LMT,1990-08-24,8.09049129486084
419485,LMT,1990-08-27,8.205520629882812
419486,LMT,1990-08-28,8.243865013122559
419487,LMT,1990-08-29,8.205520629882812
419488,LMT,1990-08-30,8.09049129486084
419489,LMT,1990-08-31,7.860428810119629
419490,LMT,1990-09-04,7.822085857391357
419491,LMT,1990-09-05,7.937117099761963
419492,LMT,1990-09-06,7.860428810119629
419493,LMT,1990-09-07,8.01380443572998
419494,LMT,1990-09-10,7.822085857391357
419495,LMT,1990-09-11,7.745398998260498
419496,LMT,1990-09-12,7.7837419509887695
419497,LMT,1990-09-13,7.7837419509887695
419498,LMT,1990-09-14,7.668712139129639
419499,LMT,1990-09-17,7.860428810119629
419500,LMT,1990-09-18,7.898773193359375
419501,LMT,1990-09-19,7.822085857391357
419502,LMT,1990-09-20,7.70705509185791
419503,LMT,1990-09-21,7.860428810119629
419504,LMT,1990-09-24,7.898773193359375
419505,LMT,1990-09-25,7.898773193359375
419506,LMT,1990-09-26,7.975460052490234
419507,LMT,1990-09-27,7.822085857391357
419508,LMT,1990-09-28,8.01380443572998
419509,LMT,1990-10-01,7.822085857391357
419510,LMT,1990-10-02,7.975460052490234
419511,LMT,1990-10-03,8.052146911621094
419512,LMT,1990-10-04,8.128833770751953
419513,LMT,1990-10-05,8.550613403320312
419514,LMT,1990-10-08,8.588956832885742
419515,LMT,1990-10-09,8.550613403320312
419516,LMT,1990-10-10,8.205520629882812
419517,LMT,1990-10-11,7.7837419509887695
419518,LMT,1990-10-12,8.052146911621094
419519,LMT,1990-10-15,7.7837419509887695
419520,LMT,1990-10-16,7.668712139129639
419521,LMT,1990-10-17,7.592024803161621
419522,LMT,1990-10-18,7.668712139129639
419523,LMT,1990-10-19,7.860428810119629
419524,LMT,1990-10-22,8.358896255493164
419525,LMT,1990-10-23,8.282209396362305
419526,LMT,1990-10-24,8.1671781539917
419527,LMT,1990-10-25,7.937117099761963
419528,LMT,1990-10-26,7.975460052490234
419529,LMT,1990-10-29,8.1671781539917
419530,LMT,1990-10-30,8.320551872253418
419531,LMT,1990-10-31,8.1671781539917
419532,LMT,1990-11-01,8.320551872253418
419533,LMT,1990-11-02,8.588956832885742
419534,LMT,1990-11-05,8.550613403320312
419535,LMT,1990-11-06,8.972393035888672
419536,LMT,1990-11-07,8.742330551147461
419537,LMT,1990-11-08,8.972393035888672
419538,LMT,1990-11-09,9.049079895019531
419539,LMT,1990-11-12,9.279141426086426
419540,LMT,1990-11-13,9.739263534545898
419541,LMT,1990-11-14,9.62423324584961
419542,LMT,1990-11-15,9.355828285217283
419543,LMT,1990-11-16,9.279141426086426
419544,LMT,1990-11-19,9.470858573913574
419545,LMT,1990-11-20,9.12576675415039
419546,LMT,1990-11-21,9.16411018371582
419547,LMT,1990-11-23,9.12576675415039
419548,LMT,1990-11-26,9.279141426086426
419549,LMT,1990-11-27,9.394171714782717
419550,LMT,1990-11-28,9.470858573913574
419551,LMT,1990-11-29,9.394171714782717
419552,LMT,1990-11-30,9.394171714782717
419553,LMT,1990-12-03,9.279141426086426
419554,LMT,1990-12-04,9.509202003479004
419555,LMT,1990-12-05,9.739263534545898
419556,LMT,1990-12-06,9.700920104980469
419557,LMT,1990-12-07,9.54754638671875
419558,LMT,1990-12-10,9.58588981628418
419559,LMT,1990-12-11,9.470858573913574
419560,LMT,1990-12-12,9.509202003479004
419561,LMT,1990-12-13,9.62423324584961
419562,LMT,1990-12-14,9.700920104980469
419563,LMT,1990-12-17,10.084356307983398
419564,LMT,1990-12-18,10.00766944885254
419565,LMT,1990-12-19,10.352761268615724
419566,LMT,1990-12-20,10.391103744506836
419567,LMT,1990-12-21,10.429448127746582
419568,LMT,1990-12-24,10.276074409484863
419569,LMT,1990-12-26,10.084356307983398
419570,LMT,1990-12-27,10.122698783874512
419571,LMT,1990-12-28,10.314416885375977
419572,LMT,1990-12-31,10.314416885375977
419573,LMT,1991-01-02,9.854293823242188
419574,LMT,1991-01-03,9.815951347351074
419575,LMT,1991-01-04,9.892638206481934
419576,LMT,1991-01-07,9.969325065612791
419577,LMT,1991-01-08,9.815951347351074
419578,LMT,1991-01-09,9.739263534545898
419579,LMT,1991-01-10,9.854293823242188
419580,LMT,1991-01-11,10.00766944885254
419581,LMT,1991-01-14,9.930981636047363
419582,LMT,1991-01-15,10.391103744506836
419583,LMT,1991-01-16,10.352761268615724
419584,LMT,1991-01-17,10.697853088378906
419585,LMT,1991-01-18,11.004600524902344
419586,LMT,1991-01-21,11.503067016601562
419587,LMT,1991-01-22,11.464723587036133
419588,LMT,1991-01-23,11.426380157470703
419589,LMT,1991-01-24,11.11963176727295
419590,LMT,1991-01-25,11.04294490814209
419591,LMT,1991-01-28,11.426380157470703
419592,LMT,1991-01-29,11.311349868774414
419593,LMT,1991-01-30,11.809816360473633
419594,LMT,1991-01-31,11.771471977233888
419595,LMT,1991-02-01,11.656441688537598
419596,LMT,1991-02-04,11.733128547668455
419597,LMT,1991-02-05,12.384968757629396
419598,LMT,1991-02-06,12.308281898498535
419599,LMT,1991-02-07,12.845091819763184
419600,LMT,1991-02-08,12.88343620300293
419601,LMT,1991-02-11,12.88343620300293
419602,LMT,1991-02-12,12.42331314086914
419603,LMT,1991-02-13,12.154908180236816
419604,LMT,1991-02-14,12.308281898498535
419605,LMT,1991-02-15,12.34662628173828
419606,LMT,1991-02-19,12.34662628173828
419607,LMT,1991-02-20,12.11656379699707
419608,LMT,1991-02-21,12.231595039367676
419609,LMT,1991-02-22,12.193251609802246
419610,LMT,1991-02-25,12.11656379699707
419611,LMT,1991-02-26,11.771471977233888
419612,LMT,1991-02-27,12.001534461975098
419613,LMT,1991-02-28,12.231595039367676
419614,LMT,1991-03-01,12.269939422607422
419615,LMT,1991-03-04,12.461655616760254
419616,LMT,1991-03-05,12.538344383239746
419617,LMT,1991-03-06,12.57668685913086
419618,LMT,1991-03-07,12.615031242370604
419619,LMT,1991-03-08,12.730060577392578
419620,LMT,1991-03-11,12.921778678894045
419621,LMT,1991-03-12,13.075153350830078
419622,LMT,1991-03-13,13.343558311462402
419623,LMT,1991-03-14,13.305214881896973
419624,LMT,1991-03-15,13.190183639526367
419625,LMT,1991-03-18,12.42331314086914
419626,LMT,1991-03-19,12.42331314086914
419627,LMT,1991-03-20,12.538344383239746
419628,LMT,1991-03-21,12.461655616760254
419629,LMT,1991-03-22,12.615031242370604
419630,LMT,1991-03-25,12.615031242370604
419631,LMT,1991-03-26,13.036809921264648
419632,LMT,1991-03-27,13.075153350830078
419633,LMT,1991-03-28,12.88343620300293
419634,LMT,1991-04-01,12.768404960632324
419635,LMT,1991-04-02,13.305214881896973
419636,LMT,1991-04-03,13.228528022766112
419637,LMT,1991-04-04,13.420245170593262
419638,LMT,1991-04-05,13.151840209960938
419639,LMT,1991-04-08,13.113496780395508
419640,LMT,1991-04-09,12.65337371826172
419641,LMT,1991-04-10,12.42331314086914
419642,LMT,1991-04-11,12.921778678894045
419643,LMT,1991-04-12,13.151840209960938
419644,LMT,1991-04-15,13.036809921264648
419645,LMT,1991-04-16,12.88343620300293
419646,LMT,1991-04-17,13.036809921264648
419647,LMT,1991-04-18,12.845091819763184
419648,LMT,1991-04-19,12.88343620300293
419649,LMT,1991-04-22,12.960123062133787
419650,LMT,1991-04-23,13.036809921264648
419651,LMT,1991-04-24,13.151840209960938
419652,LMT,1991-04-25,13.036809921264648
419653,LMT,1991-04-26,13.151840209960938
419654,LMT,1991-04-29,13.496932983398438
419655,LMT,1991-04-30,13.611963272094728
419656,LMT,1991-05-01,13.88036823272705
419657,LMT,1991-05-02,13.611963272094728
419658,LMT,1991-05-03,13.650306701660156
419659,LMT,1991-05-06,13.650306701660156
419660,LMT,1991-05-07,13.496932983398438
419661,LMT,1991-05-08,13.228528022766112
419662,LMT,1991-05-09,13.458588600158691
419663,LMT,1991-05-10,12.88343620300293
419664,LMT,1991-05-13,12.806748390197754
419665,LMT,1991-05-14,12.730060577392578
419666,LMT,1991-05-15,12.57668685913086
419667,LMT,1991-05-16,12.845091819763184
419668,LMT,1991-05-17,12.960123062133787
419669,LMT,1991-05-20,12.691718101501465
419670,LMT,1991-05-21,12.768404960632324
419671,LMT,1991-05-22,12.730060577392578
419672,LMT,1991-05-23,12.730060577392578
419673,LMT,1991-05-24,12.845091819763184
419674,LMT,1991-05-28,12.998465538024902
419675,LMT,1991-05-29,12.998465538024902
419676,LMT,1991-05-30,12.806748390197754
419677,LMT,1991-05-31,12.845091819763184
419678,LMT,1991-06-03,12.730060577392578
419679,LMT,1991-06-04,12.65337371826172
419680,LMT,1991-06-05,12.57668685913086
419681,LMT,1991-06-06,12.461655616760254
419682,LMT,1991-06-07,12.269939422607422
419683,LMT,1991-06-10,12.308281898498535
419684,LMT,1991-06-11,12.65337371826172
419685,LMT,1991-06-12,12.65337371826172
419686,LMT,1991-06-13,12.65337371826172
419687,LMT,1991-06-14,12.960123062133787
419688,LMT,1991-06-17,12.88343620300293
419689,LMT,1991-06-18,13.190183639526367
419690,LMT,1991-06-19,13.190183639526367
419691,LMT,1991-06-20,13.266871452331545
419692,LMT,1991-06-21,13.650306701660156
419693,LMT,1991-06-24,13.343558311462402
419694,LMT,1991-06-25,13.266871452331545
419695,LMT,1991-06-26,13.420245170593262
419696,LMT,1991-06-27,13.535276412963867
419697,LMT,1991-06-28,13.381901741027832
419698,LMT,1991-07-01,13.535276412963867
419699,LMT,1991-07-02,13.573619842529297
419700,LMT,1991-07-03,13.458588600158691
419701,LMT,1991-07-05,13.420245170593262
419702,LMT,1991-07-08,13.266871452331545
419703,LMT,1991-07-09,13.113496780395508
419704,LMT,1991-07-10,13.535276412963867
419705,LMT,1991-07-11,13.611963272094728
419706,LMT,1991-07-12,14.187116622924805
419707,LMT,1991-07-15,13.995399475097656
419708,LMT,1991-07-16,14.072086334228516
419709,LMT,1991-07-17,14.225460052490234
419710,LMT,1991-07-18,14.378833770751951
419711,LMT,1991-07-19,14.532209396362305
419712,LMT,1991-07-22,14.4171781539917
419713,LMT,1991-07-23,14.225460052490234
419714,LMT,1991-07-24,14.187116622924805
419715,LMT,1991-07-25,14.302146911621094
419716,LMT,1991-07-26,13.995399475097656
419717,LMT,1991-07-29,13.95705509185791
419718,LMT,1991-07-30,14.26380443572998
419719,LMT,1991-07-31,14.26380443572998
419720,LMT,1991-08-01,14.110428810119627
419721,LMT,1991-08-02,14.03374195098877
419722,LMT,1991-08-05,13.995399475097656
419723,LMT,1991-08-06,13.765336990356444
419724,LMT,1991-08-07,13.726993560791016
419725,LMT,1991-08-08,13.688650131225586
419726,LMT,1991-08-09,13.650306701660156
419727,LMT,1991-08-12,13.765336990356444
419728,LMT,1991-08-13,13.765336990356444
419729,LMT,1991-08-14,13.611963272094728
419730,LMT,1991-08-15,13.573619842529297
419731,LMT,1991-08-16,13.573619842529297
419732,LMT,1991-08-19,13.535276412963867
419733,LMT,1991-08-20,14.03374195098877
419734,LMT,1991-08-21,13.91871166229248
419735,LMT,1991-08-22,13.726993560791016
419736,LMT,1991-08-23,13.535276412963867
419737,LMT,1991-08-26,13.075153350830078
419738,LMT,1991-08-27,12.921778678894045
419739,LMT,1991-08-28,12.730060577392578
419740,LMT,1991-08-29,12.768404960632324
419741,LMT,1991-08-30,13.113496780395508
419742,LMT,1991-09-03,12.960123062133787
419743,LMT,1991-09-04,12.845091819763184
419744,LMT,1991-09-05,12.768404960632324
419745,LMT,1991-09-06,12.998465538024902
419746,LMT,1991-09-09,12.768404960632324
419747,LMT,1991-09-10,12.57668685913086
419748,LMT,1991-09-11,12.615031242370604
419749,LMT,1991-09-12,12.461655616760254
419750,LMT,1991-09-13,12.269939422607422
419751,LMT,1991-09-16,12.65337371826172
419752,LMT,1991-09-17,12.308281898498535
419753,LMT,1991-09-18,12.42331314086914
419754,LMT,1991-09-19,12.231595039367676
419755,LMT,1991-09-20,12.308281898498535
419756,LMT,1991-09-23,12.34662628173828
419757,LMT,1991-09-24,12.57668685913086
419758,LMT,1991-09-25,12.5
419759,LMT,1991-09-26,12.57668685913086
419760,LMT,1991-09-27,12.57668685913086
419761,LMT,1991-09-30,12.231595039367676
419762,LMT,1991-10-01,11.771471977233888
419763,LMT,1991-10-02,11.694785118103027
419764,LMT,1991-10-03,11.886503219604492
419765,LMT,1991-10-04,11.848159790039062
419766,LMT,1991-10-07,11.694785118103027
419767,LMT,1991-10-08,11.656441688537598
419768,LMT,1991-10-09,11.541411399841309
419769,LMT,1991-10-10,11.886503219604492
419770,LMT,1991-10-11,12.269939422607422
419771,LMT,1991-10-14,12.308281898498535
419772,LMT,1991-10-15,12.11656379699707
419773,LMT,1991-10-16,11.963190078735352
419774,LMT,1991-10-17,12.461655616760254
419775,LMT,1991-10-18,12.691718101501465
419776,LMT,1991-10-21,13.266871452331545
419777,LMT,1991-10-22,13.91871166229248
419778,LMT,1991-10-23,13.611963272094728
419779,LMT,1991-10-24,13.420245170593262
419780,LMT,1991-10-25,13.535276412963867
419781,LMT,1991-10-28,13.803681373596191
419782,LMT,1991-10-29,13.995399475097656
419783,LMT,1991-10-30,14.302146911621094
419784,LMT,1991-10-31,13.91871166229248
419785,LMT,1991-11-01,13.95705509185791
419786,LMT,1991-11-04,14.148773193359377
419787,LMT,1991-11-05,13.91871166229248
419788,LMT,1991-11-06,13.91871166229248
419789,LMT,1991-11-07,13.88036823272705
419790,LMT,1991-11-08,14.03374195098877
419791,LMT,1991-11-11,14.03374195098877
419792,LMT,1991-11-12,14.148773193359377
419793,LMT,1991-11-13,14.225460052490234
419794,LMT,1991-11-14,14.187116622924805
419795,LMT,1991-11-15,13.88036823272705
419796,LMT,1991-11-18,13.573619842529297
419797,LMT,1991-11-19,13.535276412963867
419798,LMT,1991-11-20,13.228528022766112
419799,LMT,1991-11-21,13.075153350830078
419800,LMT,1991-11-22,13.036809921264648
419801,LMT,1991-11-25,13.343558311462402
419802,LMT,1991-11-26,13.496932983398438
419803,LMT,1991-11-27,13.420245170593262
419804,LMT,1991-11-29,13.420245170593262
419805,LMT,1991-12-02,13.420245170593262
419806,LMT,1991-12-03,13.726993560791016
419807,LMT,1991-12-04,13.650306701660156
419808,LMT,1991-12-05,13.190183639526367
419809,LMT,1991-12-06,12.960123062133787
419810,LMT,1991-12-09,12.768404960632324
419811,LMT,1991-12-10,13.075153350830078
419812,LMT,1991-12-11,13.075153350830078
419813,LMT,1991-12-12,13.496932983398438
419814,LMT,1991-12-13,13.305214881896973
419815,LMT,1991-12-16,12.921778678894045
419816,LMT,1991-12-17,13.190183639526367
419817,LMT,1991-12-18,13.535276412963867
419818,LMT,1991-12-19,13.803681373596191
419819,LMT,1991-12-20,13.381901741027832
419820,LMT,1991-12-23,13.535276412963867
419821,LMT,1991-12-24,13.535276412963867
419822,LMT,1991-12-26,13.420245170593262
419823,LMT,1991-12-27,13.496932983398438
419824,LMT,1991-12-30,13.726993560791016
419825,LMT,1991-12-31,13.803681373596191
419826,LMT,1992-01-02,13.496932983398438
419827,LMT,1992-01-03,13.88036823272705
419828,LMT,1992-01-06,13.381901741027832
419829,LMT,1992-01-07,13.036809921264648
419830,LMT,1992-01-08,12.998465538024902
419831,LMT,1992-01-09,13.113496780395508
419832,LMT,1992-01-10,13.266871452331545
419833,LMT,1992-01-13,13.496932983398438
419834,LMT,1992-01-14,13.496932983398438
419835,LMT,1992-01-15,13.458588600158691
419836,LMT,1992-01-16,13.458588600158691
419837,LMT,1992-01-17,13.611963272094728
419838,LMT,1992-01-20,13.496932983398438
419839,LMT,1992-01-21,13.343558311462402
419840,LMT,1992-01-22,13.496932983398438
419841,LMT,1992-01-23,13.266871452331545
419842,LMT,1992-01-24,12.806748390197754
419843,LMT,1992-01-27,12.806748390197754
419844,LMT,1992-01-28,12.806748390197754
419845,LMT,1992-01-29,12.269939422607422
419846,LMT,1992-01-30,12.730060577392578
419847,LMT,1992-01-31,12.730060577392578
419848,LMT,1992-02-03,12.730060577392578
419849,LMT,1992-02-04,13.113496780395508
419850,LMT,1992-02-05,13.036809921264648
419851,LMT,1992-02-06,12.88343620300293
419852,LMT,1992-02-07,13.458588600158691
419853,LMT,1992-02-10,13.535276412963867
419854,LMT,1992-02-11,13.343558311462402
419855,LMT,1992-02-12,13.266871452331545
419856,LMT,1992-02-13,13.228528022766112
419857,LMT,1992-02-14,13.458588600158691
419858,LMT,1992-02-18,13.650306701660156
419859,LMT,1992-02-19,13.803681373596191
419860,LMT,1992-02-20,13.84202480316162
419861,LMT,1992-02-21,13.726993560791016
419862,LMT,1992-02-24,13.765336990356444
419863,LMT,1992-02-25,13.420245170593262
419864,LMT,1992-02-26,13.343558311462402
419865,LMT,1992-02-27,13.381901741027832
419866,LMT,1992-02-28,13.458588600158691
419867,LMT,1992-03-02,13.496932983398438
419868,LMT,1992-03-03,13.535276412963867
419869,LMT,1992-03-04,13.803681373596191
419870,LMT,1992-03-05,13.765336990356444
419871,LMT,1992-03-06,13.88036823272705
419872,LMT,1992-03-09,13.84202480316162
419873,LMT,1992-03-10,13.84202480316162
419874,LMT,1992-03-11,13.84202480316162
419875,LMT,1992-03-12,13.803681373596191
419876,LMT,1992-03-13,13.91871166229248
419877,LMT,1992-03-16,13.95705509185791
419878,LMT,1992-03-17,13.995399475097656
419879,LMT,1992-03-18,13.91871166229248
419880,LMT,1992-03-19,13.84202480316162
419881,LMT,1992-03-20,13.803681373596191
419882,LMT,1992-03-23,13.88036823272705
419883,LMT,1992-03-24,13.95705509185791
419884,LMT,1992-03-25,13.88036823272705
419885,LMT,1992-03-26,13.803681373596191
419886,LMT,1992-03-27,13.88036823272705
419887,LMT,1992-03-30,13.803681373596191
419888,LMT,1992-03-31,13.84202480316162
419889,LMT,1992-04-01,13.803681373596191
419890,LMT,1992-04-02,13.650306701660156
419891,LMT,1992-04-03,13.803681373596191
419892,LMT,1992-04-06,13.84202480316162
419893,LMT,1992-04-07,13.88036823272705
419894,LMT,1992-04-08,13.535276412963867
419895,LMT,1992-04-09,13.496932983398438
419896,LMT,1992-04-10,13.84202480316162
419897,LMT,1992-04-13,13.95705509185791
419898,LMT,1992-04-14,13.95705509185791
419899,LMT,1992-04-15,13.88036823272705
419900,LMT,1992-04-16,14.4171781539917
419901,LMT,1992-04-20,14.302146911621094
419902,LMT,1992-04-21,14.03374195098877
419903,LMT,1992-04-22,14.187116622924805
419904,LMT,1992-04-23,14.225460052490234
419905,LMT,1992-04-24,14.225460052490234
419906,LMT,1992-04-27,14.148773193359377
419907,LMT,1992-04-28,14.187116622924805
419908,LMT,1992-04-29,14.225460052490234
419909,LMT,1992-04-30,14.26380443572998
419910,LMT,1992-05-01,14.225460052490234
419911,LMT,1992-05-04,14.26380443572998
419912,LMT,1992-05-05,14.148773193359377
419913,LMT,1992-05-06,13.995399475097656
419914,LMT,1992-05-07,13.995399475097656
419915,LMT,1992-05-08,13.995399475097656
419916,LMT,1992-05-11,14.03374195098877
419917,LMT,1992-05-12,13.688650131225586
419918,LMT,1992-05-13,13.726993560791016
419919,LMT,1992-05-14,13.650306701660156
419920,LMT,1992-05-15,13.573619842529297
419921,LMT,1992-05-18,13.611963272094728
419922,LMT,1992-05-19,13.535276412963867
419923,LMT,1992-05-20,13.573619842529297
419924,LMT,1992-05-21,13.535276412963867
419925,LMT,1992-05-22,13.573619842529297
419926,LMT,1992-05-26,13.496932983398438
419927,LMT,1992-05-27,13.611963272094728
419928,LMT,1992-05-28,13.803681373596191
419929,LMT,1992-05-29,13.726993560791016
419930,LMT,1992-06-01,13.726993560791016
419931,LMT,1992-06-02,13.803681373596191
419932,LMT,1992-06-03,13.803681373596191
419933,LMT,1992-06-04,13.765336990356444
419934,LMT,1992-06-05,13.803681373596191
419935,LMT,1992-06-08,13.84202480316162
419936,LMT,1992-06-09,13.91871166229248
419937,LMT,1992-06-10,13.88036823272705
419938,LMT,1992-06-11,13.84202480316162
419939,LMT,1992-06-12,13.765336990356444
419940,LMT,1992-06-15,13.765336990356444
419941,LMT,1992-06-16,13.611963272094728
419942,LMT,1992-06-17,13.688650131225586
419943,LMT,1992-06-18,13.573619842529297
419944,LMT,1992-06-19,13.496932983398438
419945,LMT,1992-06-22,13.381901741027832
419946,LMT,1992-06-23,13.496932983398438
419947,LMT,1992-06-24,13.113496780395508
419948,LMT,1992-06-25,12.998465538024902
419949,LMT,1992-06-26,13.458588600158691
419950,LMT,1992-06-29,13.650306701660156
419951,LMT,1992-06-30,13.535276412963867
419952,LMT,1992-07-01,13.650306701660156
419953,LMT,1992-07-02,13.496932983398438
419954,LMT,1992-07-06,13.458588600158691
419955,LMT,1992-07-07,13.305214881896973
419956,LMT,1992-07-08,13.381901741027832
419957,LMT,1992-07-09,13.420245170593262
419958,LMT,1992-07-10,13.305214881896973
419959,LMT,1992-07-13,13.305214881896973
419960,LMT,1992-07-14,13.650306701660156
419961,LMT,1992-07-15,13.611963272094728
419962,LMT,1992-07-16,13.765336990356444
419963,LMT,1992-07-17,13.765336990356444
419964,LMT,1992-07-20,13.726993560791016
419965,LMT,1992-07-21,13.84202480316162
419966,LMT,1992-07-22,13.88036823272705
419967,LMT,1992-07-23,14.187116622924805
419968,LMT,1992-07-24,14.072086334228516
419969,LMT,1992-07-27,14.072086334228516
419970,LMT,1992-07-28,14.26380443572998
419971,LMT,1992-07-29,14.302146911621094
419972,LMT,1992-07-30,14.532209396362305
419973,LMT,1992-07-31,14.570551872253418
419974,LMT,1992-08-03,14.915643692016602
419975,LMT,1992-08-04,14.915643692016602
419976,LMT,1992-08-05,14.685583114624023
419977,LMT,1992-08-06,14.723925590515137
419978,LMT,1992-08-07,14.49386501312256
419979,LMT,1992-08-10,14.608896255493164
419980,LMT,1992-08-11,14.647238731384276
419981,LMT,1992-08-12,14.532209396362305
419982,LMT,1992-08-13,14.455520629882812
419983,LMT,1992-08-14,14.570551872253418
419984,LMT,1992-08-17,14.838956832885742
419985,LMT,1992-08-18,14.762269973754885
419986,LMT,1992-08-19,14.685583114624023
419987,LMT,1992-08-20,14.723925590515137
419988,LMT,1992-08-21,14.723925590515137
419989,LMT,1992-08-24,14.723925590515137
419990,LMT,1992-08-25,14.34049129486084
419991,LMT,1992-08-26,14.378833770751951
419992,LMT,1992-08-27,14.34049129486084
419993,LMT,1992-08-28,14.34049129486084
419994,LMT,1992-08-31,14.378833770751951
419995,LMT,1992-09-01,14.608896255493164
419996,LMT,1992-09-02,14.570551872253418
419997,LMT,1992-09-03,14.378833770751951
419998,LMT,1992-09-04,14.34049129486084
419999,LMT,1992-09-08,14.608896255493164
420000,LMT,1992-09-09,14.685583114624023
420001,LMT,1992-09-10,14.685583114624023
420002,LMT,1992-09-11,14.838956832885742
420003,LMT,1992-09-14,14.838956832885742
420004,LMT,1992-09-15,14.723925590515137
420005,LMT,1992-09-16,14.685583114624023
420006,LMT,1992-09-17,14.532209396362305
420007,LMT,1992-09-18,14.532209396362305
420008,LMT,1992-09-21,14.455520629882812
420009,LMT,1992-09-22,14.03374195098877
420010,LMT,1992-09-23,14.302146911621094
420011,LMT,1992-09-24,14.4171781539917
420012,LMT,1992-09-25,14.4171781539917
420013,LMT,1992-09-28,14.570551872253418
420014,LMT,1992-09-29,14.455520629882812
420015,LMT,1992-09-30,14.608896255493164
420016,LMT,1992-10-01,14.608896255493164
420017,LMT,1992-10-02,14.455520629882812
420018,LMT,1992-10-05,14.378833770751951
420019,LMT,1992-10-06,14.302146911621094
420020,LMT,1992-10-07,14.34049129486084
420021,LMT,1992-10-08,14.34049129486084
420022,LMT,1992-10-09,14.26380443572998
420023,LMT,1992-10-12,14.49386501312256
420024,LMT,1992-10-13,14.34049129486084
420025,LMT,1992-10-14,14.378833770751951
420026,LMT,1992-10-15,14.34049129486084
420027,LMT,1992-10-16,14.49386501312256
420028,LMT,1992-10-19,14.187116622924805
420029,LMT,1992-10-20,13.765336990356444
420030,LMT,1992-10-21,13.765336990356444
420031,LMT,1992-10-22,13.803681373596191
420032,LMT,1992-10-23,13.995399475097656
420033,LMT,1992-10-26,13.995399475097656
420034,LMT,1992-10-27,13.995399475097656
420035,LMT,1992-10-28,14.072086334228516
420036,LMT,1992-10-29,14.148773193359377
420037,LMT,1992-10-30,14.110428810119627
420038,LMT,1992-11-02,14.26380443572998
420039,LMT,1992-11-03,14.26380443572998
420040,LMT,1992-11-04,14.225460052490234
420041,LMT,1992-11-05,14.26380443572998
420042,LMT,1992-11-06,14.26380443572998
420043,LMT,1992-11-09,14.34049129486084
420044,LMT,1992-11-10,14.302146911621094
420045,LMT,1992-11-11,14.187116622924805
420046,LMT,1992-11-12,14.34049129486084
420047,LMT,1992-11-13,14.49386501312256
420048,LMT,1992-11-16,14.4171781539917
420049,LMT,1992-11-17,14.110428810119627
420050,LMT,1992-11-18,14.570551872253418
420051,LMT,1992-11-19,14.723925590515137
420052,LMT,1992-11-20,14.915643692016602
420053,LMT,1992-11-23,15.33742332458496
420054,LMT,1992-11-24,15.222393035888672
420055,LMT,1992-11-25,15.33742332458496
420056,LMT,1992-11-27,15.260736465454102
420057,LMT,1992-11-30,15.299079895019531
420058,LMT,1992-12-01,15.759202003479004
420059,LMT,1992-12-02,15.950920104980469
420060,LMT,1992-12-03,15.87423324584961
420061,LMT,1992-12-04,15.91257667541504
420062,LMT,1992-12-07,15.87423324584961
420063,LMT,1992-12-08,16.027606964111328
420064,LMT,1992-12-09,17.101226806640625
420065,LMT,1992-12-10,16.871166229248047
420066,LMT,1992-12-11,16.794479370117188
420067,LMT,1992-12-14,16.487730026245117
420068,LMT,1992-12-15,16.29601287841797
420069,LMT,1992-12-16,16.411043167114258
420070,LMT,1992-12-17,16.679447174072266
420071,LMT,1992-12-18,16.679447174072266
420072,LMT,1992-12-21,17.139570236206055
420073,LMT,1992-12-22,17.292945861816406
420074,LMT,1992-12-23,17.599693298339844
420075,LMT,1992-12-24,17.446319580078125
420076,LMT,1992-12-28,17.446319580078125
420077,LMT,1992-12-29,17.369632720947266
420078,LMT,1992-12-30,17.101226806640625
420079,LMT,1992-12-31,17.331287384033203
420080,LMT,1993-01-04,17.139570236206055
420081,LMT,1993-01-05,17.101226806640625
420082,LMT,1993-01-06,17.062883377075195
420083,LMT,1993-01-07,16.794479370117188
420084,LMT,1993-01-08,16.679447174072266
420085,LMT,1993-01-11,16.909509658813477
420086,LMT,1993-01-12,16.947853088378906
420087,LMT,1993-01-13,17.254600524902344
420088,LMT,1993-01-14,17.331287384033203
420089,LMT,1993-01-15,17.062883377075195
420090,LMT,1993-01-18,17.024539947509766
420091,LMT,1993-01-19,16.679447174072266
420092,LMT,1993-01-20,17.024539947509766
420093,LMT,1993-01-21,17.484663009643555
420094,LMT,1993-01-22,17.254600524902344
420095,LMT,1993-01-25,17.407974243164062
420096,LMT,1993-01-26,17.216257095336914
420097,LMT,1993-01-27,17.177913665771484
420098,LMT,1993-01-28,17.177913665771484
420099,LMT,1993-01-29,17.062883377075195
420100,LMT,1993-02-01,16.986196517944336
420101,LMT,1993-02-02,17.523006439208984
420102,LMT,1993-02-03,18.28987693786621
420103,LMT,1993-02-04,18.82668685913086
420104,LMT,1993-02-05,18.021472930908203
420105,LMT,1993-02-08,17.791410446166992
420106,LMT,1993-02-09,17.753067016601562
420107,LMT,1993-02-10,17.94478416442871
420108,LMT,1993-02-11,18.36656379699707
420109,LMT,1993-02-12,18.36656379699707
420110,LMT,1993-02-16,17.753067016601562
420111,LMT,1993-02-17,17.331287384033203
420112,LMT,1993-02-18,16.794479370117188
420113,LMT,1993-02-19,17.024539947509766
420114,LMT,1993-02-22,17.484663009643555
420115,LMT,1993-02-23,17.484663009643555
420116,LMT,1993-02-24,17.484663009643555
420117,LMT,1993-02-25,18.021472930908203
420118,LMT,1993-02-26,18.059816360473636
420119,LMT,1993-03-01,17.86809730529785
420120,LMT,1993-03-02,17.86809730529785
420121,LMT,1993-03-03,17.86809730529785
420122,LMT,1993-03-04,18.021472930908203
420123,LMT,1993-03-05,17.791410446166992
420124,LMT,1993-03-08,18.21319007873535
420125,LMT,1993-03-09,18.36656379699707
420126,LMT,1993-03-10,18.4049072265625
420127,LMT,1993-03-11,18.44325256347656
420128,LMT,1993-03-12,18.59662628173828
420129,LMT,1993-03-15,18.67331314086914
420130,LMT,1993-03-16,18.82668685913086
420131,LMT,1993-03-17,18.75
420132,LMT,1993-03-18,18.78834342956543
420133,LMT,1993-03-19,18.980060577392575
420134,LMT,1993-03-22,19.0950927734375
420135,LMT,1993-03-23,19.363496780395508
420136,LMT,1993-03-24,18.82668685913086
420137,LMT,1993-03-25,19.21012306213379
420138,LMT,1993-03-26,19.0950927734375
420139,LMT,1993-03-29,19.440183639526367
420140,LMT,1993-03-30,19.55521583557129
420141,LMT,1993-03-31,19.63190269470215
420142,LMT,1993-04-01,19.4785270690918
420143,LMT,1993-04-02,19.28680992126465
420144,LMT,1993-04-05,19.13343620300293
420145,LMT,1993-04-06,19.32515335083008
420146,LMT,1993-04-07,19.28680992126465
420147,LMT,1993-04-08,19.21012306213379
420148,LMT,1993-04-12,19.63190269470215
420149,LMT,1993-04-13,19.4785270690918
420150,LMT,1993-04-14,19.823619842529297
420151,LMT,1993-04-15,19.90030670166016
420152,LMT,1993-04-16,19.785276412963867
420153,LMT,1993-04-19,19.823619842529297
420154,LMT,1993-04-20,19.55521583557129
420155,LMT,1993-04-21,19.32515335083008
420156,LMT,1993-04-22,18.71165657043457
420157,LMT,1993-04-23,18.519939422607425
420158,LMT,1993-04-26,17.829755783081055
420159,LMT,1993-04-27,18.44325256347656
420160,LMT,1993-04-28,18.71165657043457
420161,LMT,1993-04-29,19.17177963256836
420162,LMT,1993-04-30,19.05674743652344
420163,LMT,1993-05-03,19.32515335083008
420164,LMT,1993-05-04,19.363496780395508
420165,LMT,1993-05-05,19.440183639526367
420166,LMT,1993-05-06,19.670244216918945
420167,LMT,1993-05-07,19.63190269470215
420168,LMT,1993-05-10,19.74693298339844
420169,LMT,1993-05-11,19.785276412963867
420170,LMT,1993-05-12,19.63190269470215
420171,LMT,1993-05-13,19.401840209960938
420172,LMT,1993-05-14,19.440183639526367
420173,LMT,1993-05-17,19.21012306213379
420174,LMT,1993-05-18,19.17177963256836
420175,LMT,1993-05-19,19.13343620300293
420176,LMT,1993-05-20,19.13343620300293
420177,LMT,1993-05-21,19.21012306213379
420178,LMT,1993-05-24,19.05674743652344
420179,LMT,1993-05-25,18.71165657043457
420180,LMT,1993-05-26,18.67331314086914
420181,LMT,1993-05-27,18.4049072265625
420182,LMT,1993-05-28,18.75
420183,LMT,1993-06-01,18.90337371826172
420184,LMT,1993-06-02,19.13343620300293
420185,LMT,1993-06-03,19.24846649169922
420186,LMT,1993-06-04,19.24846649169922
420187,LMT,1993-06-07,19.440183639526367
420188,LMT,1993-06-08,19.13343620300293
420189,LMT,1993-06-09,18.980060577392575
420190,LMT,1993-06-10,19.01840591430664
420191,LMT,1993-06-11,19.24846649169922
420192,LMT,1993-06-14,18.94171714782715
420193,LMT,1993-06-15,19.05674743652344
420194,LMT,1993-06-16,19.0950927734375
420195,LMT,1993-06-17,19.05674743652344
420196,LMT,1993-06-18,18.980060577392575
420197,LMT,1993-06-21,18.75
420198,LMT,1993-06-22,19.401840209960938
420199,LMT,1993-06-23,19.74693298339844
420200,LMT,1993-06-24,20.245399475097656
420201,LMT,1993-06-25,19.823619842529297
420202,LMT,1993-06-28,20.28374290466309
420203,LMT,1993-06-29,20.1687126159668
420204,LMT,1993-06-30,20.245399475097656
420205,LMT,1993-07-01,20.13036727905273
420206,LMT,1993-07-02,19.976993560791016
420207,LMT,1993-07-06,20.015336990356445
420208,LMT,1993-07-07,20.092025756835938
420209,LMT,1993-07-08,20.1687126159668
420210,LMT,1993-07-09,20.245399475097656
420211,LMT,1993-07-12,20.207054138183597
420212,LMT,1993-07-13,20.207054138183597
420213,LMT,1993-07-14,20.28374290466309
420214,LMT,1993-07-15,20.245399475097656
420215,LMT,1993-07-16,20.513803482055664
420216,LMT,1993-07-19,20.897239685058597
420217,LMT,1993-07-20,20.82055282592773
420218,LMT,1993-07-21,20.667177200317383
420219,LMT,1993-07-22,20.74386405944824
420220,LMT,1993-07-23,20.475460052490234
420221,LMT,1993-07-26,20.552146911621094
420222,LMT,1993-07-27,20.475460052490234
420223,LMT,1993-07-28,20.475460052490234
420224,LMT,1993-07-29,20.552146911621094
420225,LMT,1993-07-30,20.590490341186523
420226,LMT,1993-08-02,20.475460052490234
420227,LMT,1993-08-03,20.39877319335937
420228,LMT,1993-08-04,19.17177963256836
420229,LMT,1993-08-05,19.13343620300293
420230,LMT,1993-08-06,19.24846649169922
420231,LMT,1993-08-09,19.32515335083008
420232,LMT,1993-08-10,19.21012306213379
420233,LMT,1993-08-11,19.4785270690918
420234,LMT,1993-08-12,19.63190269470215
420235,LMT,1993-08-13,19.708589553833008
420236,LMT,1993-08-16,19.670244216918945
420237,LMT,1993-08-17,19.32515335083008
420238,LMT,1993-08-18,19.21012306213379
420239,LMT,1993-08-19,19.24846649169922
420240,LMT,1993-08-20,19.24846649169922
420241,LMT,1993-08-23,19.24846649169922
420242,LMT,1993-08-24,19.05674743652344
420243,LMT,1993-08-25,18.4049072265625
420244,LMT,1993-08-26,18.71165657043457
420245,LMT,1993-08-27,18.90337371826172
420246,LMT,1993-08-30,19.24846649169922
420247,LMT,1993-08-31,19.401840209960938
420248,LMT,1993-09-01,19.516870498657227
420249,LMT,1993-09-02,19.28680992126465
420250,LMT,1993-09-03,19.13343620300293
420251,LMT,1993-09-07,19.13343620300293
420252,LMT,1993-09-08,19.17177963256836
420253,LMT,1993-09-09,18.90337371826172
420254,LMT,1993-09-10,19.05674743652344
420255,LMT,1993-09-13,19.32515335083008
420256,LMT,1993-09-14,19.24846649169922
420257,LMT,1993-09-15,19.24846649169922
420258,LMT,1993-09-16,19.17177963256836
420259,LMT,1993-09-17,19.17177963256836
420260,LMT,1993-09-20,19.21012306213379
420261,LMT,1993-09-21,19.516870498657227
420262,LMT,1993-09-22,19.938650131225582
420263,LMT,1993-09-23,19.976993560791016
420264,LMT,1993-09-24,20.13036727905273
420265,LMT,1993-09-27,19.823619842529297
420266,LMT,1993-09-28,19.63190269470215
420267,LMT,1993-09-29,19.63190269470215
420268,LMT,1993-09-30,19.4785270690918
420269,LMT,1993-10-01,19.4785270690918
420270,LMT,1993-10-04,19.4785270690918
420271,LMT,1993-10-05,19.28680992126465
420272,LMT,1993-10-06,19.708589553833008
420273,LMT,1993-10-07,19.63190269470215
420274,LMT,1993-10-08,19.63190269470215
420275,LMT,1993-10-11,19.63190269470215
420276,LMT,1993-10-12,19.708589553833008
420277,LMT,1993-10-13,19.74693298339844
420278,LMT,1993-10-14,20.207054138183597
420279,LMT,1993-10-15,19.976993560791016
420280,LMT,1993-10-18,20.590490341186523
420281,LMT,1993-10-19,20.667177200317383
420282,LMT,1993-10-20,20.590490341186523
420283,LMT,1993-10-21,20.39877319335937
420284,LMT,1993-10-22,20.590490341186523
420285,LMT,1993-10-25,20.70552062988281
420286,LMT,1993-10-26,20.513803482055664
420287,LMT,1993-10-27,20.590490341186523
420288,LMT,1993-10-28,21.1656436920166
420289,LMT,1993-10-29,21.12730026245117
420290,LMT,1993-11-01,21.24233055114746
420291,LMT,1993-11-02,21.54907989501953
420292,LMT,1993-11-03,21.24233055114746
420293,LMT,1993-11-04,20.973926544189453
420294,LMT,1993-11-05,21.050613403320312
420295,LMT,1993-11-08,21.280675888061523
420296,LMT,1993-11-09,21.39570617675781
420297,LMT,1993-11-10,21.66411018371582
420298,LMT,1993-11-11,21.70245361328125
420299,LMT,1993-11-12,21.62576675415039
420300,LMT,1993-11-15,21.43404960632324
420301,LMT,1993-11-16,21.5107364654541
420302,LMT,1993-11-17,21.43404960632324
420303,LMT,1993-11-18,21.31901741027832
420304,LMT,1993-11-19,21.54907989501953
420305,LMT,1993-11-22,21.58742332458496
420306,LMT,1993-11-23,21.5107364654541
420307,LMT,1993-11-24,21.58742332458496
420308,LMT,1993-11-26,21.62576675415039
420309,LMT,1993-11-29,21.5107364654541
420310,LMT,1993-11-30,21.5107364654541
420311,LMT,1993-12-01,21.31901741027832
420312,LMT,1993-12-02,21.5107364654541
420313,LMT,1993-12-03,21.66411018371582
420314,LMT,1993-12-06,21.472393035888672
420315,LMT,1993-12-07,21.54907989501953
420316,LMT,1993-12-08,21.5107364654541
420317,LMT,1993-12-09,21.43404960632324
420318,LMT,1993-12-10,21.1656436920166
420319,LMT,1993-12-13,21.24233055114746
420320,LMT,1993-12-14,21.050613403320312
420321,LMT,1993-12-15,21.088956832885746
420322,LMT,1993-12-16,20.973926544189453
420323,LMT,1993-12-17,21.12730026245117
420324,LMT,1993-12-20,21.20398712158203
420325,LMT,1993-12-21,20.74386405944824
420326,LMT,1993-12-22,21.1656436920166
420327,LMT,1993-12-23,21.280675888061523
420328,LMT,1993-12-27,21.012269973754883
420329,LMT,1993-12-28,21.24233055114746
420330,LMT,1993-12-29,21.39570617675781
420331,LMT,1993-12-30,21.1656436920166
420332,LMT,1993-12-31,20.935583114624023
420333,LMT,1994-01-03,20.667177200317383
420334,LMT,1994-01-04,20.207054138183597
420335,LMT,1994-01-05,20.39877319335937
420336,LMT,1994-01-06,20.39877319335937
420337,LMT,1994-01-07,20.245399475097656
420338,LMT,1994-01-10,20.207054138183597
420339,LMT,1994-01-11,20.28374290466309
420340,LMT,1994-01-12,20.475460052490234
420341,LMT,1994-01-13,20.32208633422852
420342,LMT,1994-01-14,20.053680419921875
420343,LMT,1994-01-17,19.823619842529297
420344,LMT,1994-01-18,20.015336990356445
420345,LMT,1994-01-19,19.823619842529297
420346,LMT,1994-01-20,19.823619842529297
420347,LMT,1994-01-21,19.55521583557129
420348,LMT,1994-01-24,19.401840209960938
420349,LMT,1994-01-25,19.32515335083008
420350,LMT,1994-01-26,19.55521583557129
420351,LMT,1994-01-27,19.55521583557129
420352,LMT,1994-01-28,19.670244216918945
420353,LMT,1994-01-31,19.90030670166016
420354,LMT,1994-02-01,20.207054138183597
420355,LMT,1994-02-02,20.245399475097656
420356,LMT,1994-02-03,20.092025756835938
420357,LMT,1994-02-04,19.785276412963867
420358,LMT,1994-02-07,19.861963272094727
420359,LMT,1994-02-08,19.938650131225582
420360,LMT,1994-02-09,19.74693298339844
420361,LMT,1994-02-10,20.207054138183597
420362,LMT,1994-02-11,20.28374290466309
420363,LMT,1994-02-14,19.938650131225582
420364,LMT,1994-02-15,20.360429763793945
420365,LMT,1994-02-16,20.207054138183597
420366,LMT,1994-02-17,20.667177200317383
420367,LMT,1994-02-18,20.360429763793945
420368,LMT,1994-02-22,20.628833770751957
420369,LMT,1994-02-23,20.552146911621094
420370,LMT,1994-02-24,20.39877319335937
420371,LMT,1994-02-25,20.245399475097656
420372,LMT,1994-02-28,20.13036727905273
420373,LMT,1994-03-01,20.28374290466309
420374,LMT,1994-03-02,20.245399475097656
420375,LMT,1994-03-03,20.207054138183597
420376,LMT,1994-03-04,20.32208633422852
420377,LMT,1994-03-07,20.245399475097656
420378,LMT,1994-03-08,20.1687126159668
420379,LMT,1994-03-09,20.32208633422852
420380,LMT,1994-03-10,20.28374290466309
420381,LMT,1994-03-11,20.667177200317383
420382,LMT,1994-03-14,20.39877319335937
420383,LMT,1994-03-15,20.74386405944824
420384,LMT,1994-03-16,20.82055282592773
420385,LMT,1994-03-17,20.39877319335937
420386,LMT,1994-03-18,20.475460052490234
420387,LMT,1994-03-21,20.360429763793945
420388,LMT,1994-03-22,20.39877319335937
420389,LMT,1994-03-23,20.39877319335937
420390,LMT,1994-03-24,20.552146911621094
420391,LMT,1994-03-25,20.475460052490234
420392,LMT,1994-03-28,20.628833770751957
420393,LMT,1994-03-29,20.475460052490234
420394,LMT,1994-03-30,19.74693298339844
420395,LMT,1994-03-31,19.708589553833008
420396,LMT,1994-04-04,19.28680992126465
420397,LMT,1994-04-05,19.63190269470215
420398,LMT,1994-04-06,19.32515335083008
420399,LMT,1994-04-07,19.32515335083008
420400,LMT,1994-04-08,19.01840591430664
420401,LMT,1994-04-11,18.78834342956543
420402,LMT,1994-04-12,18.59662628173828
420403,LMT,1994-04-13,18.63496971130371
420404,LMT,1994-04-14,18.67331314086914
420405,LMT,1994-04-15,18.59662628173828
420406,LMT,1994-04-18,18.48159408569336
420407,LMT,1994-04-19,18.63496971130371
420408,LMT,1994-04-20,18.75
420409,LMT,1994-04-21,18.90337371826172
420410,LMT,1994-04-22,18.86503028869629
420411,LMT,1994-04-25,18.980060577392575
420412,LMT,1994-04-26,18.71165657043457
420413,LMT,1994-04-28,18.71165657043457
420414,LMT,1994-04-29,18.82668685913086
420415,LMT,1994-05-02,18.71165657043457
420416,LMT,1994-05-03,18.78834342956543
420417,LMT,1994-05-04,18.86503028869629
420418,LMT,1994-05-05,19.05674743652344
420419,LMT,1994-05-06,18.75
420420,LMT,1994-05-09,18.28987693786621
420421,LMT,1994-05-10,18.67331314086914
420422,LMT,1994-05-11,18.32822036743164
420423,LMT,1994-05-12,18.519939422607425
420424,LMT,1994-05-13,18.59662628173828
420425,LMT,1994-05-16,18.86503028869629
420426,LMT,1994-05-17,18.86503028869629
420427,LMT,1994-05-18,18.94171714782715
420428,LMT,1994-05-19,19.0950927734375
420429,LMT,1994-05-20,19.440183639526367
420430,LMT,1994-05-23,19.55521583557129
420431,LMT,1994-05-24,19.785276412963867
420432,LMT,1994-05-25,19.708589553833008
420433,LMT,1994-05-26,19.74693298339844
420434,LMT,1994-05-27,19.670244216918945
420435,LMT,1994-05-31,19.59355735778809
420436,LMT,1994-06-01,19.785276412963867
420437,LMT,1994-06-02,19.785276412963867
420438,LMT,1994-06-03,20.053680419921875
420439,LMT,1994-06-06,20.13036727905273
420440,LMT,1994-06-07,20.092025756835938
420441,LMT,1994-06-08,20.015336990356445
420442,LMT,1994-06-09,20.053680419921875
420443,LMT,1994-06-10,19.938650131225582
420444,LMT,1994-06-13,20.015336990356445
420445,LMT,1994-06-14,20.28374290466309
420446,LMT,1994-06-15,20.053680419921875
420447,LMT,1994-06-16,20.092025756835938
420448,LMT,1994-06-17,20.13036727905273
420449,LMT,1994-06-20,20.053680419921875
420450,LMT,1994-06-21,20.207054138183597
420451,LMT,1994-06-22,20.13036727905273
420452,LMT,1994-06-23,20.015336990356445
420453,LMT,1994-06-24,19.74693298339844
420454,LMT,1994-06-27,19.938650131225582
420455,LMT,1994-06-28,19.90030670166016
420456,LMT,1994-06-29,20.092025756835938
420457,LMT,1994-06-30,20.053680419921875
420458,LMT,1994-07-01,20.13036727905273
420459,LMT,1994-07-05,20.13036727905273
420460,LMT,1994-07-06,19.90030670166016
420461,LMT,1994-07-07,19.708589553833008
420462,LMT,1994-07-08,19.63190269470215
420463,LMT,1994-07-11,19.63190269470215
420464,LMT,1994-07-12,19.4785270690918
420465,LMT,1994-07-13,19.363496780395508
420466,LMT,1994-07-14,19.516870498657227
420467,LMT,1994-07-15,19.4785270690918
420468,LMT,1994-07-18,19.363496780395508
420469,LMT,1994-07-19,19.28680992126465
420470,LMT,1994-07-20,19.24846649169922
420471,LMT,1994-07-21,19.01840591430664
420472,LMT,1994-07-22,18.82668685913086
420473,LMT,1994-07-25,19.01840591430664
420474,LMT,1994-07-26,18.67331314086914
420475,LMT,1994-07-27,19.32515335083008
420476,LMT,1994-07-28,19.28680992126465
420477,LMT,1994-07-29,19.32515335083008
420478,LMT,1994-08-01,19.440183639526367
420479,LMT,1994-08-02,19.13343620300293
420480,LMT,1994-08-03,19.670244216918945
420481,LMT,1994-08-04,19.785276412963867
420482,LMT,1994-08-05,19.861963272094727
420483,LMT,1994-08-08,19.823619842529297
420484,LMT,1994-08-09,19.938650131225582
420485,LMT,1994-08-10,19.938650131225582
420486,LMT,1994-08-11,19.785276412963867
420487,LMT,1994-08-12,19.823619842529297
420488,LMT,1994-08-15,19.861963272094727
420489,LMT,1994-08-16,19.785276412963867
420490,LMT,1994-08-17,19.74693298339844
420491,LMT,1994-08-18,19.63190269470215
420492,LMT,1994-08-19,19.74693298339844
420493,LMT,1994-08-22,19.363496780395508
420494,LMT,1994-08-23,19.401840209960938
420495,LMT,1994-08-24,19.823619842529297
420496,LMT,1994-08-25,19.861963272094727
420497,LMT,1994-08-26,20.015336990356445
420498,LMT,1994-08-29,20.245399475097656
420499,LMT,1994-08-30,23.542945861816406
420500,LMT,1994-08-31,24.156442642211918
420501,LMT,1994-09-01,24.233129501342773
420502,LMT,1994-09-02,24.00306701660156
420503,LMT,1994-09-06,23.38957023620605
420504,LMT,1994-09-07,23.121166229248047
420505,LMT,1994-09-08,23.38957023620605
420506,LMT,1994-09-09,23.15950965881348
420507,LMT,1994-09-12,23.00613594055176
420508,LMT,1994-09-13,22.46932411193848
420509,LMT,1994-09-14,22.43098258972168
420510,LMT,1994-09-15,22.354293823242188
420511,LMT,1994-09-16,22.20092010498047
420512,LMT,1994-09-19,22.277606964111328
420513,LMT,1994-09-20,22.009201049804688
420514,LMT,1994-09-21,22.04754638671875
420515,LMT,1994-09-22,21.81748580932617
420516,LMT,1994-09-23,21.62576675415039
420517,LMT,1994-09-26,21.58742332458496
420518,LMT,1994-09-27,21.357362747192383
420519,LMT,1994-09-28,21.5107364654541
420520,LMT,1994-09-29,21.472393035888672
420521,LMT,1994-09-30,21.357362747192383
420522,LMT,1994-10-03,21.1656436920166
420523,LMT,1994-10-04,20.82055282592773
420524,LMT,1994-10-05,20.70552062988281
420525,LMT,1994-10-06,20.82055282592773
420526,LMT,1994-10-07,21.24233055114746
420527,LMT,1994-10-10,21.280675888061523
420528,LMT,1994-10-11,21.81748580932617
420529,LMT,1994-10-12,22.08588981628418
420530,LMT,1994-10-13,22.277606964111328
420531,LMT,1994-10-14,21.89417266845703
420532,LMT,1994-10-17,22.04754638671875
420533,LMT,1994-10-18,21.97085952758789
420534,LMT,1994-10-19,21.77914047241211
420535,LMT,1994-10-20,21.43404960632324
420536,LMT,1994-10-21,21.24233055114746
420537,LMT,1994-10-24,21.31901741027832
420538,LMT,1994-10-25,21.70245361328125
420539,LMT,1994-10-26,21.85582733154297
420540,LMT,1994-10-27,21.932514190673828
420541,LMT,1994-10-28,21.932514190673828
420542,LMT,1994-10-31,22.08588981628418
420543,LMT,1994-11-01,22.20092010498047
420544,LMT,1994-11-02,22.08588981628418
420545,LMT,1994-11-03,22.20092010498047
420546,LMT,1994-11-04,21.932514190673828
420547,LMT,1994-11-07,21.932514190673828
420548,LMT,1994-11-08,22.12423324584961
420549,LMT,1994-11-09,22.50766944885254
420550,LMT,1994-11-10,22.699386596679688
420551,LMT,1994-11-11,22.354293823242188
420552,LMT,1994-11-14,22.392637252807617
420553,LMT,1994-11-15,22.12423324584961
420554,LMT,1994-11-16,21.97085952758789
420555,LMT,1994-11-17,21.97085952758789
420556,LMT,1994-11-18,21.81748580932617
420557,LMT,1994-11-21,21.62576675415039
420558,LMT,1994-11-22,20.973926544189453
420559,LMT,1994-11-23,20.973926544189453
420560,LMT,1994-11-25,20.935583114624023
420561,LMT,1994-11-28,20.897239685058597
420562,LMT,1994-11-29,21.050613403320312
420563,LMT,1994-11-30,21.088956832885746
420564,LMT,1994-12-01,20.973926544189453
420565,LMT,1994-12-02,21.12730026245117
420566,LMT,1994-12-05,21.12730026245117
420567,LMT,1994-12-06,21.088956832885746
420568,LMT,1994-12-07,21.012269973754883
420569,LMT,1994-12-08,20.628833770751957
420570,LMT,1994-12-09,20.552146911621094
420571,LMT,1994-12-12,20.628833770751957
420572,LMT,1994-12-13,20.39877319335937
420573,LMT,1994-12-14,20.513803482055664
420574,LMT,1994-12-15,20.782209396362305
420575,LMT,1994-12-16,20.935583114624023
420576,LMT,1994-12-19,21.31901741027832
420577,LMT,1994-12-20,21.58742332458496
420578,LMT,1994-12-21,21.472393035888672
420579,LMT,1994-12-22,21.70245361328125
420580,LMT,1994-12-23,22.009201049804688
420581,LMT,1994-12-27,22.16257667541504
420582,LMT,1994-12-28,21.97085952758789
420583,LMT,1994-12-29,22.43098258972168
420584,LMT,1994-12-30,22.277606964111328
420585,LMT,1995-01-03,22.20092010498047
420586,LMT,1995-01-04,22.31595039367676
420587,LMT,1995-01-05,22.622699737548828
420588,LMT,1995-01-06,22.814416885375977
420589,LMT,1995-01-09,22.814416885375977
420590,LMT,1995-01-10,23.082822799682617
420591,LMT,1995-01-11,22.929447174072266
420592,LMT,1995-01-12,22.73773002624512
420593,LMT,1995-01-13,22.814416885375977
420594,LMT,1995-01-16,22.814416885375977
420595,LMT,1995-01-17,22.73773002624512
420596,LMT,1995-01-18,22.43098258972168
420597,LMT,1995-01-19,22.354293823242188
420598,LMT,1995-01-20,22.277606964111328
420599,LMT,1995-01-23,22.354293823242188
420600,LMT,1995-01-24,22.2392635345459
420601,LMT,1995-01-25,22.2392635345459
420602,LMT,1995-01-26,22.43098258972168
420603,LMT,1995-01-27,22.43098258972168
420604,LMT,1995-01-30,22.31595039367676
420605,LMT,1995-01-31,22.08588981628418
420606,LMT,1995-02-01,22.04754638671875
420607,LMT,1995-02-02,21.932514190673828
420608,LMT,1995-02-03,22.009201049804688
420609,LMT,1995-02-06,22.392637252807617
420610,LMT,1995-02-07,22.50766944885254
420611,LMT,1995-02-08,22.73773002624512
420612,LMT,1995-02-09,22.699386596679688
420613,LMT,1995-02-10,23.351226806640625
420614,LMT,1995-02-13,23.312883377075195
420615,LMT,1995-02-14,23.542945861816406
420616,LMT,1995-02-15,23.696319580078125
420617,LMT,1995-02-16,23.27453994750977
420618,LMT,1995-02-17,22.96779060363769
420619,LMT,1995-02-21,23.121166229248047
420620,LMT,1995-02-22,23.121166229248047
420621,LMT,1995-02-23,23.15950965881348
420622,LMT,1995-02-24,23.427913665771484
420623,LMT,1995-02-27,23.619632720947266
420624,LMT,1995-02-28,23.81134986877441
420625,LMT,1995-03-01,23.888036727905277
420626,LMT,1995-03-02,24.00306701660156
420627,LMT,1995-03-03,23.888036727905277
420628,LMT,1995-03-06,23.542945861816406
420629,LMT,1995-03-07,23.27453994750977
420630,LMT,1995-03-08,23.236196517944336
420631,LMT,1995-03-09,23.542945861816406
420632,LMT,1995-03-10,23.926380157470703
420633,LMT,1995-03-13,24.50153350830078
420634,LMT,1995-03-14,25.03834342956543
420635,LMT,1995-03-15,25.0
420636,LMT,1995-03-16,25.8125
420637,LMT,1995-03-17,26.75
420638,LMT,1995-03-20,26.6875
420639,LMT,1995-03-21,27.125
420640,LMT,1995-03-22,26.8125
420641,LMT,1995-03-23,26.6875
420642,LMT,1995-03-24,26.75
420643,LMT,1995-03-27,26.5
420644,LMT,1995-03-28,26.1875
420645,LMT,1995-03-29,26.1875
420646,LMT,1995-03-30,25.9375
420647,LMT,1995-03-31,26.4375
420648,LMT,1995-04-03,25.5
420649,LMT,1995-04-04,26.0
420650,LMT,1995-04-05,26.0
420651,LMT,1995-04-06,26.75
420652,LMT,1995-04-07,26.9375
420653,LMT,1995-04-10,27.625
420654,LMT,1995-04-11,27.25
420655,LMT,1995-04-12,27.5625
420656,LMT,1995-04-13,27.5
420657,LMT,1995-04-17,27.3125
420658,LMT,1995-04-18,27.5625
420659,LMT,1995-04-19,28.0
420660,LMT,1995-04-20,28.3125
420661,LMT,1995-04-21,28.0
420662,LMT,1995-04-24,29.5
420663,LMT,1995-04-25,28.75
420664,LMT,1995-04-26,29.3125
420665,LMT,1995-04-27,29.0
420666,LMT,1995-04-28,28.875
420667,LMT,1995-05-01,28.9375
420668,LMT,1995-05-02,28.6875
420669,LMT,1995-05-03,29.25
420670,LMT,1995-05-04,29.6875
420671,LMT,1995-05-05,29.25
420672,LMT,1995-05-08,29.4375
420673,LMT,1995-05-09,29.375
420674,LMT,1995-05-10,29.0625
420675,LMT,1995-05-11,28.875
420676,LMT,1995-05-12,29.5625
420677,LMT,1995-05-15,29.875
420678,LMT,1995-05-16,30.5
420679,LMT,1995-05-17,30.1875
420680,LMT,1995-05-18,29.625
420681,LMT,1995-05-19,29.0625
420682,LMT,1995-05-22,28.875
420683,LMT,1995-05-23,28.9375
420684,LMT,1995-05-24,29.625
420685,LMT,1995-05-25,29.8125
420686,LMT,1995-05-26,29.8125
420687,LMT,1995-05-30,29.625
420688,LMT,1995-05-31,29.75
420689,LMT,1995-06-01,30.0625
420690,LMT,1995-06-02,29.9375
420691,LMT,1995-06-05,30.125
420692,LMT,1995-06-06,29.875
420693,LMT,1995-06-07,29.9375
420694,LMT,1995-06-08,29.875
420695,LMT,1995-06-09,28.875
420696,LMT,1995-06-12,29.375
420697,LMT,1995-06-13,29.75
420698,LMT,1995-06-14,29.5625
420699,LMT,1995-06-15,29.6875
420700,LMT,1995-06-16,30.375
420701,LMT,1995-06-19,31.875
420702,LMT,1995-06-20,31.9375
420703,LMT,1995-06-21,31.9375
420704,LMT,1995-06-22,31.8125
420705,LMT,1995-06-23,31.8125
420706,LMT,1995-06-26,30.8125
420707,LMT,1995-06-27,30.5
420708,LMT,1995-06-28,30.875
420709,LMT,1995-06-29,31.125
420710,LMT,1995-06-30,31.5625
420711,LMT,1995-07-03,31.4375
420712,LMT,1995-07-05,31.375
420713,LMT,1995-07-06,31.1875
420714,LMT,1995-07-07,31.5
420715,LMT,1995-07-10,31.875
420716,LMT,1995-07-11,31.9375
420717,LMT,1995-07-12,31.5625
420718,LMT,1995-07-13,31.375
420719,LMT,1995-07-14,31.0
420720,LMT,1995-07-17,31.25
420721,LMT,1995-07-18,31.0625
420722,LMT,1995-07-19,30.4375
420723,LMT,1995-07-20,30.9375
420724,LMT,1995-07-21,31.25
420725,LMT,1995-07-24,31.375
420726,LMT,1995-07-25,31.25
420727,LMT,1995-07-26,31.0
420728,LMT,1995-07-27,32.4375
420729,LMT,1995-07-28,32.5
420730,LMT,1995-07-31,31.4375
420731,LMT,1995-08-01,31.75
420732,LMT,1995-08-02,31.4375
420733,LMT,1995-08-03,31.5
420734,LMT,1995-08-04,31.125
420735,LMT,1995-08-07,31.25
420736,LMT,1995-08-08,30.875
420737,LMT,1995-08-09,30.5625
420738,LMT,1995-08-10,30.125
420739,LMT,1995-08-11,30.125
420740,LMT,1995-08-14,30.125
420741,LMT,1995-08-15,30.125
420742,LMT,1995-08-16,30.75
420743,LMT,1995-08-17,30.75
420744,LMT,1995-08-18,31.0
420745,LMT,1995-08-21,31.125
420746,LMT,1995-08-22,31.0
420747,LMT,1995-08-23,30.875
420748,LMT,1995-08-24,30.6875
420749,LMT,1995-08-25,30.6875
420750,LMT,1995-08-28,30.25
420751,LMT,1995-08-29,30.125
420752,LMT,1995-08-30,30.3125
420753,LMT,1995-08-31,30.4375
420754,LMT,1995-09-01,31.0625
420755,LMT,1995-09-05,31.5
420756,LMT,1995-09-06,31.75
420757,LMT,1995-09-07,31.8125
420758,LMT,1995-09-08,31.75
420759,LMT,1995-09-11,31.8125
420760,LMT,1995-09-12,31.625
420761,LMT,1995-09-13,32.0
420762,LMT,1995-09-14,31.9375
420763,LMT,1995-09-15,32.25
420764,LMT,1995-09-18,31.9375
420765,LMT,1995-09-19,32.1875
420766,LMT,1995-09-20,32.5625
420767,LMT,1995-09-21,32.25
420768,LMT,1995-09-22,32.25
420769,LMT,1995-09-25,32.5
420770,LMT,1995-09-26,32.4375
420771,LMT,1995-09-27,33.125
420772,LMT,1995-09-28,33.5625
420773,LMT,1995-09-29,33.5625
420774,LMT,1995-10-02,33.0625
420775,LMT,1995-10-03,32.75
420776,LMT,1995-10-04,31.875
420777,LMT,1995-10-05,33.0
420778,LMT,1995-10-06,33.0
420779,LMT,1995-10-09,32.9375
420780,LMT,1995-10-10,32.625
420781,LMT,1995-10-11,33.375
420782,LMT,1995-10-12,34.25
420783,LMT,1995-10-13,34.25
420784,LMT,1995-10-16,33.9375
420785,LMT,1995-10-17,34.25
420786,LMT,1995-10-18,34.4375
420787,LMT,1995-10-19,34.625
420788,LMT,1995-10-20,35.0
420789,LMT,1995-10-23,34.125
420790,LMT,1995-10-24,34.25
420791,LMT,1995-10-25,34.25
420792,LMT,1995-10-26,34.3125
420793,LMT,1995-10-27,34.625
420794,LMT,1995-10-30,34.0625
420795,LMT,1995-10-31,34.0
420796,LMT,1995-11-01,33.9375
420797,LMT,1995-11-02,34.0625
420798,LMT,1995-11-03,34.0
420799,LMT,1995-11-06,33.9375
420800,LMT,1995-11-07,34.1875
420801,LMT,1995-11-08,35.0
420802,LMT,1995-11-09,34.875
420803,LMT,1995-11-10,34.8125
420804,LMT,1995-11-13,34.6875
420805,LMT,1995-11-14,34.875
420806,LMT,1995-11-15,35.4375
420807,LMT,1995-11-16,35.5
420808,LMT,1995-11-17,35.75
420809,LMT,1995-11-20,35.5625
420810,LMT,1995-11-21,36.0
420811,LMT,1995-11-22,36.125
420812,LMT,1995-11-24,36.1875
420813,LMT,1995-11-27,36.375
420814,LMT,1995-11-28,36.8125
420815,LMT,1995-11-29,36.75
420816,LMT,1995-11-30,36.6875
420817,LMT,1995-12-01,36.9375
420818,LMT,1995-12-04,36.8125
420819,LMT,1995-12-05,37.5625
420820,LMT,1995-12-06,37.6875
420821,LMT,1995-12-07,37.5
420822,LMT,1995-12-08,37.1875
420823,LMT,1995-12-11,36.875
420824,LMT,1995-12-12,37.125
420825,LMT,1995-12-13,38.625
420826,LMT,1995-12-14,38.75
420827,LMT,1995-12-15,38.125
420828,LMT,1995-12-18,38.75
420829,LMT,1995-12-19,38.3125
420830,LMT,1995-12-20,38.375
420831,LMT,1995-12-21,38.625
420832,LMT,1995-12-22,38.875
420833,LMT,1995-12-26,38.875
420834,LMT,1995-12-27,38.6875
420835,LMT,1995-12-28,39.625
420836,LMT,1995-12-29,39.5
420837,LMT,1996-01-02,39.875
420838,LMT,1996-01-03,39.25
420839,LMT,1996-01-04,39.0
420840,LMT,1996-01-05,38.6875
420841,LMT,1996-01-08,40.125
420842,LMT,1996-01-09,39.4375
420843,LMT,1996-01-10,39.0
420844,LMT,1996-01-11,38.0
420845,LMT,1996-01-12,38.0
420846,LMT,1996-01-15,38.25
420847,LMT,1996-01-16,39.25
420848,LMT,1996-01-17,39.0
420849,LMT,1996-01-18,38.75
420850,LMT,1996-01-19,38.8125
420851,LMT,1996-01-22,38.3125
420852,LMT,1996-01-23,37.75
420853,LMT,1996-01-24,37.5
420854,LMT,1996-01-25,37.0625
420855,LMT,1996-01-26,37.875
420856,LMT,1996-01-29,37.75
420857,LMT,1996-01-30,37.625
420858,LMT,1996-01-31,37.6875
420859,LMT,1996-02-01,37.5
420860,LMT,1996-02-02,37.75
420861,LMT,1996-02-05,38.375
420862,LMT,1996-02-06,38.0
420863,LMT,1996-02-07,38.9375
420864,LMT,1996-02-08,39.625
420865,LMT,1996-02-09,39.5
420866,LMT,1996-02-12,40.0625
420867,LMT,1996-02-13,39.9375
420868,LMT,1996-02-14,39.875
420869,LMT,1996-02-15,39.75
420870,LMT,1996-02-16,39.3125
420871,LMT,1996-02-20,39.1875
420872,LMT,1996-02-21,39.625
420873,LMT,1996-02-22,39.9375
420874,LMT,1996-02-23,39.875
420875,LMT,1996-02-26,38.9375
420876,LMT,1996-02-27,38.875
420877,LMT,1996-02-28,38.75
420878,LMT,1996-02-29,38.125
420879,LMT,1996-03-01,38.4375
420880,LMT,1996-03-04,39.375
420881,LMT,1996-03-05,39.25
420882,LMT,1996-03-06,38.875
420883,LMT,1996-03-07,38.375
420884,LMT,1996-03-08,37.625
420885,LMT,1996-03-11,37.75
420886,LMT,1996-03-12,37.4375
420887,LMT,1996-03-13,37.25
420888,LMT,1996-03-14,37.625
420889,LMT,1996-03-15,38.0
420890,LMT,1996-03-18,38.8125
420891,LMT,1996-03-19,39.0625
420892,LMT,1996-03-20,39.375
420893,LMT,1996-03-21,38.625
420894,LMT,1996-03-22,39.0
420895,LMT,1996-03-25,38.625
420896,LMT,1996-03-26,38.5
420897,LMT,1996-03-27,38.5
420898,LMT,1996-03-28,38.375
420899,LMT,1996-03-29,37.9375
420900,LMT,1996-04-01,38.875
420901,LMT,1996-04-02,38.5
420902,LMT,1996-04-03,39.3125
420903,LMT,1996-04-04,39.0625
420904,LMT,1996-04-08,38.5625
420905,LMT,1996-04-09,38.5625
420906,LMT,1996-04-10,37.6875
420907,LMT,1996-04-11,37.5625
420908,LMT,1996-04-12,38.125
420909,LMT,1996-04-15,38.625
420910,LMT,1996-04-16,37.8125
420911,LMT,1996-04-17,37.8125
420912,LMT,1996-04-18,37.4375
420913,LMT,1996-04-19,37.4375
420914,LMT,1996-04-22,37.9375
420915,LMT,1996-04-23,38.3125
420916,LMT,1996-04-24,38.8125
420917,LMT,1996-04-25,39.125
420918,LMT,1996-04-26,39.875
420919,LMT,1996-04-29,39.375
420920,LMT,1996-04-30,40.3125
420921,LMT,1996-05-01,41.0625
420922,LMT,1996-05-02,40.75
420923,LMT,1996-05-03,40.5
420924,LMT,1996-05-06,40.4375
420925,LMT,1996-05-07,40.1875
420926,LMT,1996-05-08,40.5625
420927,LMT,1996-05-09,40.375
420928,LMT,1996-05-10,40.5625
420929,LMT,1996-05-13,41.625
420930,LMT,1996-05-14,41.8125
420931,LMT,1996-05-15,41.5
420932,LMT,1996-05-16,41.4375
420933,LMT,1996-05-17,41.9375
420934,LMT,1996-05-20,41.6875
420935,LMT,1996-05-21,41.25
420936,LMT,1996-05-22,41.875
420937,LMT,1996-05-23,42.625
420938,LMT,1996-05-24,42.4375
420939,LMT,1996-05-28,42.0
420940,LMT,1996-05-29,41.375
420941,LMT,1996-05-30,41.8125
420942,LMT,1996-05-31,41.9375
420943,LMT,1996-06-03,41.875
420944,LMT,1996-06-04,42.375
420945,LMT,1996-06-05,42.4375
420946,LMT,1996-06-06,41.8125
420947,LMT,1996-06-07,41.75
420948,LMT,1996-06-10,43.0
420949,LMT,1996-06-11,43.1875
420950,LMT,1996-06-12,42.625
420951,LMT,1996-06-13,42.375
420952,LMT,1996-06-14,41.875
420953,LMT,1996-06-17,41.8125
420954,LMT,1996-06-18,41.6875
420955,LMT,1996-06-19,41.0
420956,LMT,1996-06-20,39.9375
420957,LMT,1996-06-21,41.1875
420958,LMT,1996-06-24,40.8125
420959,LMT,1996-06-25,41.5625
420960,LMT,1996-06-26,41.3125
420961,LMT,1996-06-27,41.75
420962,LMT,1996-06-28,42.0
420963,LMT,1996-07-01,42.6875
420964,LMT,1996-07-02,43.5
420965,LMT,1996-07-03,43.6875
420966,LMT,1996-07-05,42.9375
420967,LMT,1996-07-08,42.6875
420968,LMT,1996-07-09,41.6875
420969,LMT,1996-07-10,41.625
420970,LMT,1996-07-11,41.375
420971,LMT,1996-07-12,41.375
420972,LMT,1996-07-15,40.5
420973,LMT,1996-07-16,39.0
420974,LMT,1996-07-17,39.0625
420975,LMT,1996-07-18,40.1875
420976,LMT,1996-07-19,40.25
420977,LMT,1996-07-22,39.9375
420978,LMT,1996-07-23,40.0
420979,LMT,1996-07-24,40.125
420980,LMT,1996-07-25,40.3125
420981,LMT,1996-07-26,40.875
420982,LMT,1996-07-29,40.9375
420983,LMT,1996-07-30,41.125
420984,LMT,1996-07-31,41.53125
420985,LMT,1996-08-01,41.4375
420986,LMT,1996-08-02,41.625
420987,LMT,1996-08-05,42.125
420988,LMT,1996-08-06,42.5625
420989,LMT,1996-08-07,42.8125
420990,LMT,1996-08-08,42.8125
420991,LMT,1996-08-09,43.0
420992,LMT,1996-08-12,42.5625
420993,LMT,1996-08-13,42.75
420994,LMT,1996-08-14,42.6875
420995,LMT,1996-08-15,43.625
420996,LMT,1996-08-16,43.5625
420997,LMT,1996-08-19,43.3125
420998,LMT,1996-08-20,43.4375
420999,LMT,1996-08-21,42.875
421000,LMT,1996-08-22,43.125
421001,LMT,1996-08-23,42.5
421002,LMT,1996-08-26,42.8125
421003,LMT,1996-08-27,43.1875
421004,LMT,1996-08-28,43.3125
421005,LMT,1996-08-29,42.375
421006,LMT,1996-08-30,42.0625
421007,LMT,1996-09-03,42.5
421008,LMT,1996-09-04,42.0625
421009,LMT,1996-09-05,41.9375
421010,LMT,1996-09-06,41.4375
421011,LMT,1996-09-09,42.1875
421012,LMT,1996-09-10,43.125
421013,LMT,1996-09-11,43.5625
421014,LMT,1996-09-12,43.5
421015,LMT,1996-09-13,43.6875
421016,LMT,1996-09-16,43.9375
421017,LMT,1996-09-17,43.6875
421018,LMT,1996-09-18,43.75
421019,LMT,1996-09-19,43.9375
421020,LMT,1996-09-20,44.25
421021,LMT,1996-09-23,44.3125
421022,LMT,1996-09-24,45.0
421023,LMT,1996-09-25,45.4375
421024,LMT,1996-09-26,44.875
421025,LMT,1996-09-27,44.9375
421026,LMT,1996-09-30,45.0625
421027,LMT,1996-10-01,45.1875
421028,LMT,1996-10-02,45.4375
421029,LMT,1996-10-03,45.6875
421030,LMT,1996-10-04,46.4375
421031,LMT,1996-10-07,46.375
421032,LMT,1996-10-08,46.6875
421033,LMT,1996-10-09,46.375
421034,LMT,1996-10-10,46.4375
421035,LMT,1996-10-11,46.9375
421036,LMT,1996-10-14,47.1875
421037,LMT,1996-10-15,47.5625
421038,LMT,1996-10-16,46.9375
421039,LMT,1996-10-17,46.625
421040,LMT,1996-10-18,47.375
421041,LMT,1996-10-21,46.375
421042,LMT,1996-10-22,45.875
421043,LMT,1996-10-23,44.9375
421044,LMT,1996-10-24,44.875
421045,LMT,1996-10-25,44.4375
421046,LMT,1996-10-28,44.1875
421047,LMT,1996-10-29,44.5
421048,LMT,1996-10-30,44.875
421049,LMT,1996-10-31,44.8125
421050,LMT,1996-11-01,44.6875
421051,LMT,1996-11-04,45.0
421052,LMT,1996-11-05,45.0
421053,LMT,1996-11-06,45.1875
421054,LMT,1996-11-07,44.875
421055,LMT,1996-11-08,44.3125
421056,LMT,1996-11-11,45.125
421057,LMT,1996-11-12,45.6875
421058,LMT,1996-11-13,46.3125
421059,LMT,1996-11-14,46.5
421060,LMT,1996-11-15,46.875
421061,LMT,1996-11-18,47.8125
421062,LMT,1996-11-19,47.5
421063,LMT,1996-11-20,47.0
421064,LMT,1996-11-21,46.75
421065,LMT,1996-11-22,46.5
421066,LMT,1996-11-25,46.5625
421067,LMT,1996-11-26,45.875
421068,LMT,1996-11-27,45.1875
421069,LMT,1996-11-29,45.3125
421070,LMT,1996-12-02,45.0625
421071,LMT,1996-12-03,45.0
421072,LMT,1996-12-04,44.6875
421073,LMT,1996-12-05,44.6875
421074,LMT,1996-12-06,44.75
421075,LMT,1996-12-09,44.8125
421076,LMT,1996-12-10,44.75
421077,LMT,1996-12-11,44.375
421078,LMT,1996-12-12,44.125
421079,LMT,1996-12-13,43.125
421080,LMT,1996-12-16,42.9375
421081,LMT,1996-12-17,43.625
421082,LMT,1996-12-18,43.625
421083,LMT,1996-12-19,43.75
421084,LMT,1996-12-20,44.75
421085,LMT,1996-12-23,44.25
421086,LMT,1996-12-24,44.5625
421087,LMT,1996-12-26,44.9375
421088,LMT,1996-12-27,45.1875
421089,LMT,1996-12-30,45.625
421090,LMT,1996-12-31,45.75
421091,LMT,1997-01-02,44.5
421092,LMT,1997-01-03,44.625
421093,LMT,1997-01-06,45.375
421094,LMT,1997-01-07,46.25
421095,LMT,1997-01-08,44.5625
421096,LMT,1997-01-09,44.8125
421097,LMT,1997-01-10,44.875
421098,LMT,1997-01-13,44.625
421099,LMT,1997-01-14,44.375
421100,LMT,1997-01-15,43.8125
421101,LMT,1997-01-16,44.0625
421102,LMT,1997-01-17,45.25
421103,LMT,1997-01-20,45.0
421104,LMT,1997-01-21,44.375
421105,LMT,1997-01-22,45.125
421106,LMT,1997-01-23,45.5625
421107,LMT,1997-01-24,44.875
421108,LMT,1997-01-27,45.0625
421109,LMT,1997-01-28,44.4375
421110,LMT,1997-01-29,44.75
421111,LMT,1997-01-30,45.5625
421112,LMT,1997-01-31,46.0
421113,LMT,1997-02-03,45.5625
421114,LMT,1997-02-04,44.9375
421115,LMT,1997-02-05,44.6875
421116,LMT,1997-02-06,44.3125
421117,LMT,1997-02-07,45.0
421118,LMT,1997-02-10,44.0
421119,LMT,1997-02-11,44.875
421120,LMT,1997-02-12,45.8125
421121,LMT,1997-02-13,45.625
421122,LMT,1997-02-14,45.3125
421123,LMT,1997-02-18,44.75
421124,LMT,1997-02-19,44.625
421125,LMT,1997-02-20,44.5
421126,LMT,1997-02-21,44.375
421127,LMT,1997-02-24,44.6875
421128,LMT,1997-02-25,44.5625
421129,LMT,1997-02-26,43.75
421130,LMT,1997-02-27,43.5625
421131,LMT,1997-02-28,44.25
421132,LMT,1997-03-03,44.5625
421133,LMT,1997-03-04,44.4375
421134,LMT,1997-03-05,44.375
421135,LMT,1997-03-06,43.625
421136,LMT,1997-03-07,43.3125
421137,LMT,1997-03-10,43.5
421138,LMT,1997-03-11,43.0
421139,LMT,1997-03-12,42.75
421140,LMT,1997-03-13,42.5
421141,LMT,1997-03-14,42.25
421142,LMT,1997-03-17,43.0
421143,LMT,1997-03-18,42.4375
421144,LMT,1997-03-19,41.8125
421145,LMT,1997-03-20,41.25
421146,LMT,1997-03-21,41.375
421147,LMT,1997-03-24,42.1875
421148,LMT,1997-03-25,42.9375
421149,LMT,1997-03-26,42.875
421150,LMT,1997-03-27,42.0625
421151,LMT,1997-03-31,42.0
421152,LMT,1997-04-01,41.6875
421153,LMT,1997-04-02,40.75
421154,LMT,1997-04-03,39.625
421155,LMT,1997-04-04,41.8125
421156,LMT,1997-04-07,41.9375
421157,LMT,1997-04-08,41.6875
421158,LMT,1997-04-09,41.8125
421159,LMT,1997-04-10,41.75
421160,LMT,1997-04-11,41.375
421161,LMT,1997-04-14,41.125
421162,LMT,1997-04-15,41.5625
421163,LMT,1997-04-16,42.0625
421164,LMT,1997-04-17,41.9375
421165,LMT,1997-04-18,42.25
421166,LMT,1997-04-21,42.8125
421167,LMT,1997-04-22,44.25
421168,LMT,1997-04-23,44.9375
421169,LMT,1997-04-24,44.5
421170,LMT,1997-04-25,43.8125
421171,LMT,1997-04-28,43.6875
421172,LMT,1997-04-29,44.0
421173,LMT,1997-04-30,44.75
421174,LMT,1997-05-01,44.75
421175,LMT,1997-05-02,45.875
421176,LMT,1997-05-05,46.5
421177,LMT,1997-05-06,46.4375
421178,LMT,1997-05-07,45.875
421179,LMT,1997-05-08,46.0
421180,LMT,1997-05-09,45.4375
421181,LMT,1997-05-12,46.125
421182,LMT,1997-05-13,45.6875
421183,LMT,1997-05-14,45.5
421184,LMT,1997-05-15,45.25
421185,LMT,1997-05-16,45.0625
421186,LMT,1997-05-19,45.8125
421187,LMT,1997-05-20,46.4375
421188,LMT,1997-05-21,46.8125
421189,LMT,1997-05-22,47.0625
421190,LMT,1997-05-23,46.5625
421191,LMT,1997-05-27,47.0625
421192,LMT,1997-05-28,46.8125
421193,LMT,1997-05-29,46.5
421194,LMT,1997-05-30,46.8125
421195,LMT,1997-06-02,46.8125
421196,LMT,1997-06-03,46.375
421197,LMT,1997-06-04,46.125
421198,LMT,1997-06-05,46.75
421199,LMT,1997-06-06,46.5
421200,LMT,1997-06-09,46.0
421201,LMT,1997-06-10,46.625
421202,LMT,1997-06-11,46.8125
421203,LMT,1997-06-12,47.5625
421204,LMT,1997-06-13,47.9375
421205,LMT,1997-06-16,48.6875
421206,LMT,1997-06-17,47.5625
421207,LMT,1997-06-18,48.4375
421208,LMT,1997-06-19,48.125
421209,LMT,1997-06-20,49.25
421210,LMT,1997-06-23,49.9375
421211,LMT,1997-06-24,50.875
421212,LMT,1997-06-25,51.5
421213,LMT,1997-06-26,51.3125
421214,LMT,1997-06-27,52.125
421215,LMT,1997-06-30,51.78125
421216,LMT,1997-07-01,51.0
421217,LMT,1997-07-02,52.0
421218,LMT,1997-07-03,49.5625
421219,LMT,1997-07-07,49.84375
421220,LMT,1997-07-08,50.625
421221,LMT,1997-07-09,50.78125
421222,LMT,1997-07-10,51.6875
421223,LMT,1997-07-11,51.78125
421224,LMT,1997-07-14,51.6875
421225,LMT,1997-07-15,51.6875
421226,LMT,1997-07-16,51.65625
421227,LMT,1997-07-17,51.0
421228,LMT,1997-07-18,50.65625
421229,LMT,1997-07-21,50.6875
421230,LMT,1997-07-22,50.875
421231,LMT,1997-07-23,51.75
421232,LMT,1997-07-24,51.625
421233,LMT,1997-07-25,50.90625
421234,LMT,1997-07-28,51.5625
421235,LMT,1997-07-29,52.3125
421236,LMT,1997-07-30,53.6875
421237,LMT,1997-07-31,53.1875
421238,LMT,1997-08-01,52.21875
421239,LMT,1997-08-04,51.71875
421240,LMT,1997-08-05,52.75
421241,LMT,1997-08-06,52.78125
421242,LMT,1997-08-07,52.5625
421243,LMT,1997-08-08,52.40625
421244,LMT,1997-08-11,53.1875
421245,LMT,1997-08-12,53.46875
421246,LMT,1997-08-13,53.125
421247,LMT,1997-08-14,53.65625
421248,LMT,1997-08-15,52.40625
421249,LMT,1997-08-18,52.4375
421250,LMT,1997-08-19,53.4375
421251,LMT,1997-08-20,53.59375
421252,LMT,1997-08-21,53.4375
421253,LMT,1997-08-22,53.5
421254,LMT,1997-08-25,53.125
421255,LMT,1997-08-26,53.34375
421256,LMT,1997-08-27,52.875
421257,LMT,1997-08-28,52.46875
421258,LMT,1997-08-29,51.84375
421259,LMT,1997-09-02,52.75
421260,LMT,1997-09-03,53.6875
421261,LMT,1997-09-04,53.5
421262,LMT,1997-09-05,52.78125
421263,LMT,1997-09-08,53.46875
421264,LMT,1997-09-09,53.5
421265,LMT,1997-09-10,52.53125
421266,LMT,1997-09-11,52.03125
421267,LMT,1997-09-12,52.65625
421268,LMT,1997-09-15,52.71875
421269,LMT,1997-09-16,54.6875
421270,LMT,1997-09-17,53.75
421271,LMT,1997-09-18,54.5
421272,LMT,1997-09-19,55.21875
421273,LMT,1997-09-22,55.0
421274,LMT,1997-09-23,55.9375
421275,LMT,1997-09-24,56.0
421276,LMT,1997-09-25,55.28125
421277,LMT,1997-09-26,54.71875
421278,LMT,1997-09-29,52.78125
421279,LMT,1997-09-30,53.3125
421280,LMT,1997-10-01,53.0
421281,LMT,1997-10-02,53.125
421282,LMT,1997-10-03,53.5
421283,LMT,1997-10-06,53.875
421284,LMT,1997-10-07,53.78125
421285,LMT,1997-10-08,53.6875
421286,LMT,1997-10-09,53.59375
421287,LMT,1997-10-10,52.6875
421288,LMT,1997-10-13,52.4375
421289,LMT,1997-10-14,52.46875
421290,LMT,1997-10-15,52.5
421291,LMT,1997-10-16,52.03125
421292,LMT,1997-10-17,52.5
421293,LMT,1997-10-20,52.25
421294,LMT,1997-10-21,51.875
421295,LMT,1997-10-22,49.9375
421296,LMT,1997-10-23,49.3125
421297,LMT,1997-10-24,48.5
421298,LMT,1997-10-27,45.96875
421299,LMT,1997-10-28,46.28125
421300,LMT,1997-10-29,47.28125
421301,LMT,1997-10-30,47.125
421302,LMT,1997-10-31,47.53125
421303,LMT,1997-11-03,49.5625
421304,LMT,1997-11-04,49.5
421305,LMT,1997-11-05,49.15625
421306,LMT,1997-11-06,48.53125
421307,LMT,1997-11-07,47.59375
421308,LMT,1997-11-10,47.03125
421309,LMT,1997-11-11,46.5
421310,LMT,1997-11-12,46.0625
421311,LMT,1997-11-13,45.96875
421312,LMT,1997-11-14,46.3125
421313,LMT,1997-11-17,46.71875
421314,LMT,1997-11-18,46.3125
421315,LMT,1997-11-19,46.3125
421316,LMT,1997-11-20,46.40625
421317,LMT,1997-11-21,46.3125
421318,LMT,1997-11-24,46.1875
421319,LMT,1997-11-25,46.75
421320,LMT,1997-11-26,47.96875
421321,LMT,1997-11-28,48.8125
421322,LMT,1997-12-01,48.78125
421323,LMT,1997-12-02,48.25
421324,LMT,1997-12-03,47.6875
421325,LMT,1997-12-04,47.6875
421326,LMT,1997-12-05,48.03125
421327,LMT,1997-12-08,48.3125
421328,LMT,1997-12-09,48.21875
421329,LMT,1997-12-10,48.71875
421330,LMT,1997-12-11,48.6875
421331,LMT,1997-12-12,49.28125
421332,LMT,1997-12-15,49.21875
421333,LMT,1997-12-16,47.125
421334,LMT,1997-12-17,48.3125
421335,LMT,1997-12-18,47.71875
421336,LMT,1997-12-19,47.15625
421337,LMT,1997-12-22,47.1875
421338,LMT,1997-12-23,46.375
421339,LMT,1997-12-24,46.78125
421340,LMT,1997-12-26,46.90625
421341,LMT,1997-12-29,47.96875
421342,LMT,1997-12-30,48.5625
421343,LMT,1997-12-31,49.25
421344,LMT,1998-01-02,49.0
421345,LMT,1998-01-05,49.34375
421346,LMT,1998-01-06,49.5
421347,LMT,1998-01-07,52.0625
421348,LMT,1998-01-08,50.8125
421349,LMT,1998-01-09,49.9375
421350,LMT,1998-01-12,50.25
421351,LMT,1998-01-13,50.15625
421352,LMT,1998-01-14,49.96875
421353,LMT,1998-01-15,49.71875
421354,LMT,1998-01-16,49.84375
421355,LMT,1998-01-20,50.0625
421356,LMT,1998-01-21,50.96875
421357,LMT,1998-01-22,52.0
421358,LMT,1998-01-23,51.90625
421359,LMT,1998-01-26,52.5
421360,LMT,1998-01-27,52.71875
421361,LMT,1998-01-28,52.78125
421362,LMT,1998-01-29,52.625
421363,LMT,1998-01-30,52.03125
421364,LMT,1998-02-02,53.625
421365,LMT,1998-02-03,53.78125
421366,LMT,1998-02-04,55.03125
421367,LMT,1998-02-05,54.5625
421368,LMT,1998-02-06,55.0625
421369,LMT,1998-02-09,54.90625
421370,LMT,1998-02-10,55.25
421371,LMT,1998-02-11,55.03125
421372,LMT,1998-02-12,55.5
421373,LMT,1998-02-13,55.40625
421374,LMT,1998-02-17,55.1875
421375,LMT,1998-02-18,55.53125
421376,LMT,1998-02-19,55.03125
421377,LMT,1998-02-20,55.90625
421378,LMT,1998-02-23,55.96875
421379,LMT,1998-02-24,55.21875
421380,LMT,1998-02-25,56.875
421381,LMT,1998-02-26,58.25
421382,LMT,1998-02-27,58.34375
421383,LMT,1998-03-02,57.75
421384,LMT,1998-03-03,57.125
421385,LMT,1998-03-04,57.0
421386,LMT,1998-03-05,56.96875
421387,LMT,1998-03-06,57.59375
421388,LMT,1998-03-09,58.0
421389,LMT,1998-03-10,56.21875
421390,LMT,1998-03-11,58.0625
421391,LMT,1998-03-12,57.34375
421392,LMT,1998-03-13,57.25
421393,LMT,1998-03-16,57.3125
421394,LMT,1998-03-17,58.1875
421395,LMT,1998-03-18,57.78125
421396,LMT,1998-03-19,58.0625
421397,LMT,1998-03-20,58.5
421398,LMT,1998-03-23,58.3125
421399,LMT,1998-03-24,57.625
421400,LMT,1998-03-25,57.65625
421401,LMT,1998-03-26,57.5
421402,LMT,1998-03-27,56.625
421403,LMT,1998-03-30,55.75
421404,LMT,1998-03-31,56.25
421405,LMT,1998-04-01,57.3125
421406,LMT,1998-04-02,57.25
421407,LMT,1998-04-03,56.65625
421408,LMT,1998-04-06,54.8125
421409,LMT,1998-04-07,56.4375
421410,LMT,1998-04-08,54.5
421411,LMT,1998-04-09,54.5
421412,LMT,1998-04-13,54.65625
421413,LMT,1998-04-14,55.90625
421414,LMT,1998-04-15,56.65625
421415,LMT,1998-04-16,56.4375
421416,LMT,1998-04-17,55.875
421417,LMT,1998-04-20,56.3125
421418,LMT,1998-04-21,56.75
421419,LMT,1998-04-22,57.5
421420,LMT,1998-04-23,57.875
421421,LMT,1998-04-24,56.5
421422,LMT,1998-04-27,55.5
421423,LMT,1998-04-28,55.5
421424,LMT,1998-04-29,55.09375
421425,LMT,1998-04-30,55.6875
421426,LMT,1998-05-01,55.25
421427,LMT,1998-05-04,56.71875
421428,LMT,1998-05-05,55.8125
421429,LMT,1998-05-06,56.65625
421430,LMT,1998-05-07,55.0
421431,LMT,1998-05-08,56.21875
421432,LMT,1998-05-11,56.25
421433,LMT,1998-05-12,56.65625
421434,LMT,1998-05-13,56.5
421435,LMT,1998-05-14,56.375
421436,LMT,1998-05-15,56.53125
421437,LMT,1998-05-18,56.5
421438,LMT,1998-05-19,56.65625
421439,LMT,1998-05-20,56.6875
421440,LMT,1998-05-21,56.375
421441,LMT,1998-05-22,56.53125
421442,LMT,1998-05-26,56.5
421443,LMT,1998-05-27,55.5625
421444,LMT,1998-05-28,55.625
421445,LMT,1998-05-29,56.125
421446,LMT,1998-06-01,55.9375
421447,LMT,1998-06-02,55.1875
421448,LMT,1998-06-03,55.03125
421449,LMT,1998-06-04,54.75
421450,LMT,1998-06-05,55.71875
421451,LMT,1998-06-08,55.8125
421452,LMT,1998-06-09,55.28125
421453,LMT,1998-06-10,54.4375
421454,LMT,1998-06-11,54.5625
421455,LMT,1998-06-12,54.65625
421456,LMT,1998-06-15,54.09375
421457,LMT,1998-06-16,53.4375
421458,LMT,1998-06-17,52.5
421459,LMT,1998-06-18,51.90625
421460,LMT,1998-06-19,51.875
421461,LMT,1998-06-22,50.75
421462,LMT,1998-06-23,50.75
421463,LMT,1998-06-24,52.0
421464,LMT,1998-06-25,51.3125
421465,LMT,1998-06-26,51.46875
421466,LMT,1998-06-29,51.5
421467,LMT,1998-06-30,52.9375
421468,LMT,1998-07-01,52.0
421469,LMT,1998-07-02,52.3125
421470,LMT,1998-07-06,52.5625
421471,LMT,1998-07-07,53.0
421472,LMT,1998-07-08,53.6875
421473,LMT,1998-07-09,53.3125
421474,LMT,1998-07-10,52.65625
421475,LMT,1998-07-13,51.96875
421476,LMT,1998-07-14,53.0
421477,LMT,1998-07-15,52.25
421478,LMT,1998-07-16,51.96875
421479,LMT,1998-07-17,52.71875
421480,LMT,1998-07-20,53.15625
421481,LMT,1998-07-21,53.46875
421482,LMT,1998-07-22,52.0
421483,LMT,1998-07-23,51.84375
421484,LMT,1998-07-24,51.375
421485,LMT,1998-07-27,50.65625
421486,LMT,1998-07-28,49.25
421487,LMT,1998-07-29,48.875
421488,LMT,1998-07-30,50.46875
421489,LMT,1998-07-31,49.84375
421490,LMT,1998-08-03,49.71875
421491,LMT,1998-08-04,47.78125
421492,LMT,1998-08-05,48.5
421493,LMT,1998-08-06,47.4375
421494,LMT,1998-08-07,47.625
421495,LMT,1998-08-10,48.1875
421496,LMT,1998-08-11,47.875
421497,LMT,1998-08-12,47.65625
421498,LMT,1998-08-13,47.3125
421499,LMT,1998-08-14,46.375
421500,LMT,1998-08-17,46.125
421501,LMT,1998-08-18,46.5
421502,LMT,1998-08-19,47.25
421503,LMT,1998-08-20,48.375
421504,LMT,1998-08-21,49.0
421505,LMT,1998-08-24,47.90625
421506,LMT,1998-08-25,48.75
421507,LMT,1998-08-26,47.90625
421508,LMT,1998-08-27,45.5
421509,LMT,1998-08-28,44.90625
421510,LMT,1998-08-31,43.78125
421511,LMT,1998-09-01,45.03125
421512,LMT,1998-09-02,46.09375
421513,LMT,1998-09-03,46.5
421514,LMT,1998-09-04,47.3125
421515,LMT,1998-09-08,47.875
421516,LMT,1998-09-09,49.34375
421517,LMT,1998-09-10,47.71875
421518,LMT,1998-09-11,47.6875
421519,LMT,1998-09-14,48.96875
421520,LMT,1998-09-15,49.53125
421521,LMT,1998-09-16,51.0
421522,LMT,1998-09-17,51.75
421523,LMT,1998-09-18,50.0
421524,LMT,1998-09-21,47.5625
421525,LMT,1998-09-22,47.84375
421526,LMT,1998-09-23,49.875
421527,LMT,1998-09-24,49.25
421528,LMT,1998-09-25,51.03125
421529,LMT,1998-09-28,49.5
421530,LMT,1998-09-29,51.375
421531,LMT,1998-09-30,50.40625
421532,LMT,1998-10-01,49.03125
421533,LMT,1998-10-02,52.65625
421534,LMT,1998-10-05,54.6875
421535,LMT,1998-10-06,56.0625
421536,LMT,1998-10-07,53.03125
421537,LMT,1998-10-08,51.75
421538,LMT,1998-10-09,54.90625
421539,LMT,1998-10-12,53.25
421540,LMT,1998-10-13,54.375
421541,LMT,1998-10-14,54.34375
421542,LMT,1998-10-15,54.28125
421543,LMT,1998-10-16,54.34375
421544,LMT,1998-10-19,54.25
421545,LMT,1998-10-20,54.0625
421546,LMT,1998-10-21,53.28125
421547,LMT,1998-10-22,54.75
421548,LMT,1998-10-23,54.4375
421549,LMT,1998-10-26,55.53125
421550,LMT,1998-10-27,54.875
421551,LMT,1998-10-28,55.0
421552,LMT,1998-10-29,55.25
421553,LMT,1998-10-30,55.6875
421554,LMT,1998-11-02,55.9375
421555,LMT,1998-11-03,54.53125
421556,LMT,1998-11-04,54.65625
421557,LMT,1998-11-05,56.0625
421558,LMT,1998-11-06,54.96875
421559,LMT,1998-11-09,54.375
421560,LMT,1998-11-10,53.5
421561,LMT,1998-11-11,50.96875
421562,LMT,1998-11-12,53.5
421563,LMT,1998-11-13,53.875
421564,LMT,1998-11-16,52.84375
421565,LMT,1998-11-17,52.40625
421566,LMT,1998-11-18,51.6875
421567,LMT,1998-11-19,53.125
421568,LMT,1998-11-20,53.4375
421569,LMT,1998-11-23,54.1875
421570,LMT,1998-11-24,53.6875
421571,LMT,1998-11-25,53.65625
421572,LMT,1998-11-27,53.09375
421573,LMT,1998-11-30,51.875
421574,LMT,1998-12-01,53.1875
421575,LMT,1998-12-02,51.53125
421576,LMT,1998-12-03,50.5625
421577,LMT,1998-12-04,52.84375
421578,LMT,1998-12-07,50.65625
421579,LMT,1998-12-08,49.875
421580,LMT,1998-12-09,50.875
421581,LMT,1998-12-10,50.875
421582,LMT,1998-12-11,48.15625
421583,LMT,1998-12-14,48.34375
421584,LMT,1998-12-15,46.8125
421585,LMT,1998-12-16,47.5
421586,LMT,1998-12-17,47.03125
421587,LMT,1998-12-18,47.125
421588,LMT,1998-12-21,46.40625
421589,LMT,1998-12-22,47.5
421590,LMT,1998-12-23,42.25
421591,LMT,1998-12-24,42.0625
421592,LMT,1998-12-28,41.90625
421593,LMT,1998-12-29,41.8125
421594,LMT,1998-12-30,41.65625
421595,LMT,1998-12-31,42.375
421596,LMT,1999-01-04,40.5
421597,LMT,1999-01-05,41.1875
421598,LMT,1999-01-06,40.875
421599,LMT,1999-01-07,39.875
421600,LMT,1999-01-08,39.9375
421601,LMT,1999-01-11,40.0625
421602,LMT,1999-01-12,39.8125
421603,LMT,1999-01-13,40.0
421604,LMT,1999-01-14,38.75
421605,LMT,1999-01-15,40.125
421606,LMT,1999-01-19,39.125
421607,LMT,1999-01-20,39.375
421608,LMT,1999-01-21,38.0
421609,LMT,1999-01-22,37.6875
421610,LMT,1999-01-25,38.4375
421611,LMT,1999-01-26,39.125
421612,LMT,1999-01-27,37.1875
421613,LMT,1999-01-28,35.9375
421614,LMT,1999-01-29,35.25
421615,LMT,1999-02-01,37.0
421616,LMT,1999-02-02,37.875
421617,LMT,1999-02-03,39.4375
421618,LMT,1999-02-04,39.5
421619,LMT,1999-02-05,37.875
421620,LMT,1999-02-08,37.375
421621,LMT,1999-02-09,35.9375
421622,LMT,1999-02-10,37.0
421623,LMT,1999-02-11,36.625
421624,LMT,1999-02-12,36.125
421625,LMT,1999-02-16,36.9375
421626,LMT,1999-02-17,36.0
421627,LMT,1999-02-18,36.25
421628,LMT,1999-02-19,36.4375
421629,LMT,1999-02-22,37.8125
421630,LMT,1999-02-23,37.6875
421631,LMT,1999-02-24,38.3125
421632,LMT,1999-02-25,38.25
421633,LMT,1999-02-26,37.6875
421634,LMT,1999-03-01,36.5625
421635,LMT,1999-03-02,37.125
421636,LMT,1999-03-03,36.875
421637,LMT,1999-03-04,36.8125
421638,LMT,1999-03-05,37.5
421639,LMT,1999-03-08,37.5
421640,LMT,1999-03-09,37.1875
421641,LMT,1999-03-10,37.625
421642,LMT,1999-03-11,37.875
421643,LMT,1999-03-12,39.25
421644,LMT,1999-03-15,40.1875
421645,LMT,1999-03-16,42.0
421646,LMT,1999-03-17,41.0
421647,LMT,1999-03-18,41.0
421648,LMT,1999-03-19,41.0625
421649,LMT,1999-03-22,39.875
421650,LMT,1999-03-23,38.75
421651,LMT,1999-03-24,39.125
421652,LMT,1999-03-25,38.8125
421653,LMT,1999-03-26,38.875
421654,LMT,1999-03-29,38.5625
421655,LMT,1999-03-30,37.5625
421656,LMT,1999-03-31,37.75
421657,LMT,1999-04-01,37.125
421658,LMT,1999-04-05,37.0
421659,LMT,1999-04-06,36.4375
421660,LMT,1999-04-07,36.3125
421661,LMT,1999-04-08,37.0
421662,LMT,1999-04-09,36.625
421663,LMT,1999-04-12,38.1875
421664,LMT,1999-04-13,38.25
421665,LMT,1999-04-14,40.6875
421666,LMT,1999-04-15,41.9375
421667,LMT,1999-04-16,43.3125
421668,LMT,1999-04-19,39.75
421669,LMT,1999-04-20,39.0
421670,LMT,1999-04-21,41.0
421671,LMT,1999-04-22,40.8125
421672,LMT,1999-04-23,41.5
421673,LMT,1999-04-26,41.375
421674,LMT,1999-04-27,40.5625
421675,LMT,1999-04-28,42.125
421676,LMT,1999-04-29,43.0625
421677,LMT,1999-04-30,43.0625
421678,LMT,1999-05-03,44.5625
421679,LMT,1999-05-04,43.6875
421680,LMT,1999-05-05,44.125
421681,LMT,1999-05-06,44.375
421682,LMT,1999-05-07,43.4375
421683,LMT,1999-05-10,42.4375
421684,LMT,1999-05-11,40.9375
421685,LMT,1999-05-12,43.0
421686,LMT,1999-05-13,41.125
421687,LMT,1999-05-14,41.6875
421688,LMT,1999-05-17,41.625
421689,LMT,1999-05-18,41.0
421690,LMT,1999-05-19,40.75
421691,LMT,1999-05-20,40.875
421692,LMT,1999-05-21,41.25
421693,LMT,1999-05-24,41.25
421694,LMT,1999-05-25,40.9375
421695,LMT,1999-05-26,41.8125
421696,LMT,1999-05-27,39.625
421697,LMT,1999-05-28,40.4375
421698,LMT,1999-06-01,42.0625
421699,LMT,1999-06-02,41.5
421700,LMT,1999-06-03,40.5
421701,LMT,1999-06-04,40.75
421702,LMT,1999-06-07,41.5
421703,LMT,1999-06-08,40.4375
421704,LMT,1999-06-09,34.875
421705,LMT,1999-06-10,34.0625
421706,LMT,1999-06-11,34.0625
421707,LMT,1999-06-14,34.625
421708,LMT,1999-06-15,34.75
421709,LMT,1999-06-16,34.0
421710,LMT,1999-06-17,34.9375
421711,LMT,1999-06-18,35.25
421712,LMT,1999-06-21,35.25
421713,LMT,1999-06-22,34.9375
421714,LMT,1999-06-23,35.25
421715,LMT,1999-06-24,35.1875
421716,LMT,1999-06-25,35.875
421717,LMT,1999-06-28,35.75
421718,LMT,1999-06-29,37.125
421719,LMT,1999-06-30,37.25
421720,LMT,1999-07-01,39.3125
421721,LMT,1999-07-02,38.0
421722,LMT,1999-07-06,37.9375
421723,LMT,1999-07-07,37.75
421724,LMT,1999-07-08,38.0
421725,LMT,1999-07-09,38.0
421726,LMT,1999-07-12,37.375
421727,LMT,1999-07-13,37.25
421728,LMT,1999-07-14,37.875
421729,LMT,1999-07-15,38.375
421730,LMT,1999-07-16,38.875
421731,LMT,1999-07-19,38.75
421732,LMT,1999-07-20,38.0
421733,LMT,1999-07-21,37.90625
421734,LMT,1999-07-22,38.0625
421735,LMT,1999-07-23,37.75
421736,LMT,1999-07-26,36.4375
421737,LMT,1999-07-27,36.0
421738,LMT,1999-07-28,35.4375
421739,LMT,1999-07-29,34.75
421740,LMT,1999-07-30,34.8125
421741,LMT,1999-08-02,35.25
421742,LMT,1999-08-03,35.125
421743,LMT,1999-08-04,34.625
421744,LMT,1999-08-05,34.625
421745,LMT,1999-08-06,34.25
421746,LMT,1999-08-09,35.1875
421747,LMT,1999-08-10,35.25
421748,LMT,1999-08-11,36.125
421749,LMT,1999-08-12,35.75
421750,LMT,1999-08-13,36.5625
421751,LMT,1999-08-16,36.375
421752,LMT,1999-08-17,37.0625
421753,LMT,1999-08-18,37.5625
421754,LMT,1999-08-19,37.3125
421755,LMT,1999-08-20,37.75
421756,LMT,1999-08-23,39.25
421757,LMT,1999-08-24,38.875
421758,LMT,1999-08-25,38.6875
421759,LMT,1999-08-26,38.25
421760,LMT,1999-08-27,37.625
421761,LMT,1999-08-30,37.4375
421762,LMT,1999-08-31,37.0
421763,LMT,1999-09-01,36.875
421764,LMT,1999-09-02,36.8125
421765,LMT,1999-09-03,36.625
421766,LMT,1999-09-07,35.0
421767,LMT,1999-09-08,35.8125
421768,LMT,1999-09-09,35.25
421769,LMT,1999-09-10,35.875
421770,LMT,1999-09-13,36.25
421771,LMT,1999-09-14,36.5
421772,LMT,1999-09-15,35.0
421773,LMT,1999-09-16,33.6875
421774,LMT,1999-09-17,34.4375
421775,LMT,1999-09-20,33.875
421776,LMT,1999-09-21,33.0625
421777,LMT,1999-09-22,32.8125
421778,LMT,1999-09-23,31.4375
421779,LMT,1999-09-24,30.625
421780,LMT,1999-09-27,32.1875
421781,LMT,1999-09-28,31.5
421782,LMT,1999-09-29,32.3125
421783,LMT,1999-09-30,32.6875
421784,LMT,1999-10-01,32.625
421785,LMT,1999-10-04,32.75
421786,LMT,1999-10-05,32.1875
421787,LMT,1999-10-06,30.5
421788,LMT,1999-10-07,31.5625
421789,LMT,1999-10-08,30.8125
421790,LMT,1999-10-11,30.375
421791,LMT,1999-10-12,28.6875
421792,LMT,1999-10-13,27.625
421793,LMT,1999-10-14,26.0
421794,LMT,1999-10-15,24.125
421795,LMT,1999-10-18,24.3125
421796,LMT,1999-10-19,24.75
421797,LMT,1999-10-20,24.0
421798,LMT,1999-10-21,23.75
421799,LMT,1999-10-22,23.75
421800,LMT,1999-10-25,23.0
421801,LMT,1999-10-26,22.8125
421802,LMT,1999-10-27,22.4375
421803,LMT,1999-10-28,22.9375
421804,LMT,1999-10-29,20.0
421805,LMT,1999-11-01,20.125
421806,LMT,1999-11-02,20.25
421807,LMT,1999-11-03,18.5625
421808,LMT,1999-11-04,18.0
421809,LMT,1999-11-05,17.375
421810,LMT,1999-11-08,17.6875
421811,LMT,1999-11-09,18.3125
421812,LMT,1999-11-10,19.1875
421813,LMT,1999-11-11,19.8125
421814,LMT,1999-11-12,19.0
421815,LMT,1999-11-15,18.875
421816,LMT,1999-11-16,19.0
421817,LMT,1999-11-17,19.25
421818,LMT,1999-11-18,20.625
421819,LMT,1999-11-19,21.25
421820,LMT,1999-11-22,20.0
421821,LMT,1999-11-23,20.25
421822,LMT,1999-11-24,20.1875
421823,LMT,1999-11-26,20.0625
421824,LMT,1999-11-29,20.375
421825,LMT,1999-11-30,19.875
421826,LMT,1999-12-01,20.1875
421827,LMT,1999-12-02,20.0625
421828,LMT,1999-12-03,20.0
421829,LMT,1999-12-06,19.5625
421830,LMT,1999-12-07,19.625
421831,LMT,1999-12-08,20.0
421832,LMT,1999-12-09,19.875
421833,LMT,1999-12-10,19.8125
421834,LMT,1999-12-13,19.875
421835,LMT,1999-12-14,20.1875
421836,LMT,1999-12-15,20.0
421837,LMT,1999-12-16,20.3125
421838,LMT,1999-12-17,20.3125
421839,LMT,1999-12-20,19.9375
421840,LMT,1999-12-21,19.8125
421841,LMT,1999-12-22,19.6875
421842,LMT,1999-12-23,19.75
421843,LMT,1999-12-27,19.6875
421844,LMT,1999-12-28,19.5625
421845,LMT,1999-12-29,19.875
421846,LMT,1999-12-30,20.3125
421847,LMT,1999-12-31,21.875
421848,LMT,2000-01-03,20.25
421849,LMT,2000-01-04,20.9375
421850,LMT,2000-01-05,21.0625
421851,LMT,2000-01-06,21.375
421852,LMT,2000-01-07,21.4375
421853,LMT,2000-01-10,20.625
421854,LMT,2000-01-11,19.9375
421855,LMT,2000-01-12,21.1875
421856,LMT,2000-01-13,20.75
421857,LMT,2000-01-14,20.5
421858,LMT,2000-01-18,20.0
421859,LMT,2000-01-19,20.6875
421860,LMT,2000-01-20,20.5625
421861,LMT,2000-01-21,21.0
421862,LMT,2000-01-24,19.5625
421863,LMT,2000-01-25,19.25
421864,LMT,2000-01-26,20.0625
421865,LMT,2000-01-27,19.4375
421866,LMT,2000-01-28,18.875
421867,LMT,2000-01-31,18.5
421868,LMT,2000-02-01,18.6875
421869,LMT,2000-02-02,18.6875
421870,LMT,2000-02-03,18.625
421871,LMT,2000-02-04,19.125
421872,LMT,2000-02-07,18.75
421873,LMT,2000-02-08,18.375
421874,LMT,2000-02-09,18.375
421875,LMT,2000-02-10,18.3125
421876,LMT,2000-02-11,17.5
421877,LMT,2000-02-14,18.0625
421878,LMT,2000-02-15,18.125
421879,LMT,2000-02-16,17.75
421880,LMT,2000-02-17,18.0
421881,LMT,2000-02-18,17.4375
421882,LMT,2000-02-22,18.0
421883,LMT,2000-02-23,17.8125
421884,LMT,2000-02-24,17.5625
421885,LMT,2000-02-25,17.75
421886,LMT,2000-02-28,17.5
421887,LMT,2000-02-29,17.4375
421888,LMT,2000-03-01,17.6875
421889,LMT,2000-03-02,17.125
421890,LMT,2000-03-03,17.0
421891,LMT,2000-03-06,18.0
421892,LMT,2000-03-07,17.3125
421893,LMT,2000-03-08,17.625
421894,LMT,2000-03-09,17.125
421895,LMT,2000-03-10,16.8125
421896,LMT,2000-03-13,16.9375
421897,LMT,2000-03-14,16.625
421898,LMT,2000-03-15,17.125
421899,LMT,2000-03-16,18.0625
421900,LMT,2000-03-17,18.0
421901,LMT,2000-03-20,17.765625
421902,LMT,2000-03-21,17.3125
421903,LMT,2000-03-22,17.125
421904,LMT,2000-03-23,17.0625
421905,LMT,2000-03-24,17.5
421906,LMT,2000-03-27,17.8125
421907,LMT,2000-03-28,18.75
421908,LMT,2000-03-29,19.25
421909,LMT,2000-03-30,20.875
421910,LMT,2000-03-31,20.4375
421911,LMT,2000-04-03,20.4375
421912,LMT,2000-04-04,20.3125
421913,LMT,2000-04-05,20.9375
421914,LMT,2000-04-06,21.1875
421915,LMT,2000-04-07,21.0625
421916,LMT,2000-04-10,21.125
421917,LMT,2000-04-11,20.875
421918,LMT,2000-04-12,22.0625
421919,LMT,2000-04-13,21.625
421920,LMT,2000-04-14,20.6875
421921,LMT,2000-04-17,21.3125
421922,LMT,2000-04-18,21.0
421923,LMT,2000-04-19,20.875
421924,LMT,2000-04-20,22.6875
421925,LMT,2000-04-24,25.875
421926,LMT,2000-04-25,25.5625
421927,LMT,2000-04-26,24.125
421928,LMT,2000-04-27,23.875
421929,LMT,2000-04-28,24.875
421930,LMT,2000-05-01,27.0
421931,LMT,2000-05-02,26.0625
421932,LMT,2000-05-03,25.5625
421933,LMT,2000-05-04,26.3125
421934,LMT,2000-05-05,26.1875
421935,LMT,2000-05-08,26.0625
421936,LMT,2000-05-09,26.0
421937,LMT,2000-05-10,26.0625
421938,LMT,2000-05-11,26.1875
421939,LMT,2000-05-12,25.8125
421940,LMT,2000-05-15,25.625
421941,LMT,2000-05-16,25.1875
421942,LMT,2000-05-17,24.5625
421943,LMT,2000-05-18,24.875
421944,LMT,2000-05-19,24.3125
421945,LMT,2000-05-22,23.5625
421946,LMT,2000-05-23,25.125
421947,LMT,2000-05-24,25.0625
421948,LMT,2000-05-25,24.3125
421949,LMT,2000-05-26,24.0625
421950,LMT,2000-05-30,24.75
421951,LMT,2000-05-31,24.6875
421952,LMT,2000-06-01,25.0625
421953,LMT,2000-06-02,25.9375
421954,LMT,2000-06-05,25.875
421955,LMT,2000-06-06,25.9375
421956,LMT,2000-06-07,25.375
421957,LMT,2000-06-08,24.75
421958,LMT,2000-06-09,25.3125
421959,LMT,2000-06-12,25.5625
421960,LMT,2000-06-13,25.25
421961,LMT,2000-06-14,24.6875
421962,LMT,2000-06-15,25.0
421963,LMT,2000-06-16,24.3125
421964,LMT,2000-06-19,24.6875
421965,LMT,2000-06-20,24.5
421966,LMT,2000-06-21,24.0
421967,LMT,2000-06-22,23.6875
421968,LMT,2000-06-23,24.1875
421969,LMT,2000-06-26,24.8125
421970,LMT,2000-06-27,24.3125
421971,LMT,2000-06-28,23.6875
421972,LMT,2000-06-29,25.0
421973,LMT,2000-06-30,24.8125
421974,LMT,2000-07-03,24.3125
421975,LMT,2000-07-05,25.0
421976,LMT,2000-07-06,25.25
421977,LMT,2000-07-07,25.3125
421978,LMT,2000-07-10,25.1875
421979,LMT,2000-07-11,24.75
421980,LMT,2000-07-12,25.0625
421981,LMT,2000-07-13,25.0
421982,LMT,2000-07-14,26.375
421983,LMT,2000-07-17,25.375
421984,LMT,2000-07-18,25.3125
421985,LMT,2000-07-19,25.375
421986,LMT,2000-07-20,26.75
421987,LMT,2000-07-21,26.3125
421988,LMT,2000-07-24,26.5625
421989,LMT,2000-07-25,27.1875
421990,LMT,2000-07-26,27.5
421991,LMT,2000-07-27,27.1875
421992,LMT,2000-07-28,28.0
421993,LMT,2000-07-31,28.125
421994,LMT,2000-08-01,29.125
421995,LMT,2000-08-02,28.75
421996,LMT,2000-08-03,28.375
421997,LMT,2000-08-04,28.8125
421998,LMT,2000-08-07,29.4375
421999,LMT,2000-08-08,29.1875
422000,LMT,2000-08-09,29.5
422001,LMT,2000-08-10,29.625
422002,LMT,2000-08-11,29.625
422003,LMT,2000-08-14,29.25
422004,LMT,2000-08-15,28.8125
422005,LMT,2000-08-16,28.0
422006,LMT,2000-08-17,27.6875
422007,LMT,2000-08-18,27.9375
422008,LMT,2000-08-21,28.4375
422009,LMT,2000-08-22,29.1875
422010,LMT,2000-08-23,28.375
422011,LMT,2000-08-24,28.4375
422012,LMT,2000-08-25,28.6875
422013,LMT,2000-08-28,28.3125
422014,LMT,2000-08-29,27.5625
422015,LMT,2000-08-30,27.8125
422016,LMT,2000-08-31,28.375
422017,LMT,2000-09-01,28.0625
422018,LMT,2000-09-05,28.25
422019,LMT,2000-09-06,28.875
422020,LMT,2000-09-07,30.1875
422021,LMT,2000-09-08,29.9375
422022,LMT,2000-09-11,29.8125
422023,LMT,2000-09-12,29.5
422024,LMT,2000-09-13,29.6875
422025,LMT,2000-09-14,29.375
422026,LMT,2000-09-15,29.5625
422027,LMT,2000-09-18,29.3125
422028,LMT,2000-09-19,28.6875
422029,LMT,2000-09-20,28.75
422030,LMT,2000-09-21,30.9375
422031,LMT,2000-09-22,30.375
422032,LMT,2000-09-25,30.0
422033,LMT,2000-09-26,32.0
422034,LMT,2000-09-27,32.86000061035156
422035,LMT,2000-09-28,32.060001373291016
422036,LMT,2000-09-29,32.93000030517578
422037,LMT,2000-10-02,32.099998474121094
422038,LMT,2000-10-03,32.65999984741211
422039,LMT,2000-10-04,33.06999969482422
422040,LMT,2000-10-05,32.650001525878906
422041,LMT,2000-10-06,31.780000686645508
422042,LMT,2000-10-09,33.09000015258789
422043,LMT,2000-10-10,32.72999954223633
422044,LMT,2000-10-11,32.72999954223633
422045,LMT,2000-10-12,33.0
422046,LMT,2000-10-13,33.619998931884766
422047,LMT,2000-10-16,33.54999923706055
422048,LMT,2000-10-17,33.0
422049,LMT,2000-10-18,32.2400016784668
422050,LMT,2000-10-19,32.5099983215332
422051,LMT,2000-10-20,34.0099983215332
422052,LMT,2000-10-23,34.150001525878906
422053,LMT,2000-10-24,34.150001525878906
422054,LMT,2000-10-25,34.849998474121094
422055,LMT,2000-10-26,35.029998779296875
422056,LMT,2000-10-27,34.54999923706055
422057,LMT,2000-10-30,35.0
422058,LMT,2000-10-31,35.849998474121094
422059,LMT,2000-11-01,35.38999938964844
422060,LMT,2000-11-02,35.0
422061,LMT,2000-11-03,32.29999923706055
422062,LMT,2000-11-06,33.5099983215332
422063,LMT,2000-11-07,33.369998931884766
422064,LMT,2000-11-08,32.790000915527344
422065,LMT,2000-11-09,32.150001525878906
422066,LMT,2000-11-10,31.88999938964844
422067,LMT,2000-11-13,31.76000022888184
422068,LMT,2000-11-14,32.5
422069,LMT,2000-11-15,32.959999084472656
422070,LMT,2000-11-16,33.22999954223633
422071,LMT,2000-11-17,33.59000015258789
422072,LMT,2000-11-20,33.630001068115234
422073,LMT,2000-11-21,34.36000061035156
422074,LMT,2000-11-22,33.900001525878906
422075,LMT,2000-11-24,34.349998474121094
422076,LMT,2000-11-27,32.95000076293945
422077,LMT,2000-11-28,33.79999923706055
422078,LMT,2000-11-29,34.900001525878906
422079,LMT,2000-11-30,34.099998474121094
422080,LMT,2000-12-01,31.399999618530277
422081,LMT,2000-12-04,33.70000076293945
422082,LMT,2000-12-05,33.720001220703125
422083,LMT,2000-12-06,31.3799991607666
422084,LMT,2000-12-07,32.06999969482422
422085,LMT,2000-12-08,32.2599983215332
422086,LMT,2000-12-11,31.6200008392334
422087,LMT,2000-12-12,30.5
422088,LMT,2000-12-13,30.200000762939453
422089,LMT,2000-12-14,30.790000915527344
422090,LMT,2000-12-15,31.239999771118164
422091,LMT,2000-12-18,32.029998779296875
422092,LMT,2000-12-19,31.36000061035156
422093,LMT,2000-12-20,31.950000762939453
422094,LMT,2000-12-21,32.099998474121094
422095,LMT,2000-12-22,32.5
422096,LMT,2000-12-26,32.91999816894531
422097,LMT,2000-12-27,33.2599983215332
422098,LMT,2000-12-28,34.25
422099,LMT,2000-12-29,33.95000076293945
422100,LMT,2001-01-02,34.099998474121094
422101,LMT,2001-01-03,33.650001525878906
422102,LMT,2001-01-04,33.400001525878906
422103,LMT,2001-01-05,32.849998474121094
422104,LMT,2001-01-08,32.90999984741211
422105,LMT,2001-01-09,34.2400016784668
422106,LMT,2001-01-10,33.77000045776367
422107,LMT,2001-01-11,33.59000015258789
422108,LMT,2001-01-12,33.54999923706055
422109,LMT,2001-01-16,33.400001525878906
422110,LMT,2001-01-17,32.02000045776367
422111,LMT,2001-01-18,31.950000762939453
422112,LMT,2001-01-19,31.729999542236328
422113,LMT,2001-01-22,33.2599983215332
422114,LMT,2001-01-23,33.0
422115,LMT,2001-01-24,32.0
422116,LMT,2001-01-25,34.5099983215332
422117,LMT,2001-01-26,34.880001068115234
422118,LMT,2001-01-29,35.04999923706055
422119,LMT,2001-01-30,34.7400016784668
422120,LMT,2001-01-31,34.68000030517578
422121,LMT,2001-02-01,36.209999084472656
422122,LMT,2001-02-02,36.400001525878906
422123,LMT,2001-02-05,36.29999923706055
422124,LMT,2001-02-06,35.939998626708984
422125,LMT,2001-02-07,36.130001068115234
422126,LMT,2001-02-08,36.630001068115234
422127,LMT,2001-02-09,36.130001068115234
422128,LMT,2001-02-12,34.900001525878906
422129,LMT,2001-02-13,36.90999984741211
422130,LMT,2001-02-14,35.81999969482422
422131,LMT,2001-02-15,35.689998626708984
422132,LMT,2001-02-16,36.25
422133,LMT,2001-02-20,37.47999954223633
422134,LMT,2001-02-21,36.84999847412109
422135,LMT,2001-02-22,37.75
422136,LMT,2001-02-23,36.95000076293945
422137,LMT,2001-02-26,37.97999954223633
422138,LMT,2001-02-27,38.0
422139,LMT,2001-02-28,37.459999084472656
422140,LMT,2001-03-01,36.72999954223633
422141,LMT,2001-03-02,38.29999923706055
422142,LMT,2001-03-05,38.43999862670898
422143,LMT,2001-03-06,37.380001068115234
422144,LMT,2001-03-07,39.04999923706055
422145,LMT,2001-03-08,38.59999847412109
422146,LMT,2001-03-09,38.560001373291016
422147,LMT,2001-03-12,38.9900016784668
422148,LMT,2001-03-13,38.34000015258789
422149,LMT,2001-03-14,37.63999938964844
422150,LMT,2001-03-15,37.5
422151,LMT,2001-03-16,37.0
422152,LMT,2001-03-19,36.20000076293945
422153,LMT,2001-03-20,34.970001220703125
422154,LMT,2001-03-21,34.459999084472656
422155,LMT,2001-03-22,34.0
422156,LMT,2001-03-23,34.900001525878906
422157,LMT,2001-03-26,36.11000061035156
422158,LMT,2001-03-27,36.40999984741211
422159,LMT,2001-03-28,35.06999969482422
422160,LMT,2001-03-29,35.9900016784668
422161,LMT,2001-03-30,35.650001525878906
422162,LMT,2001-04-02,35.95000076293945
422163,LMT,2001-04-03,35.900001525878906
422164,LMT,2001-04-04,35.5
422165,LMT,2001-04-05,35.95000076293945
422166,LMT,2001-04-06,36.0
422167,LMT,2001-04-09,35.79999923706055
422168,LMT,2001-04-10,36.40999984741211
422169,LMT,2001-04-11,36.400001525878906
422170,LMT,2001-04-12,36.650001525878906
422171,LMT,2001-04-16,36.25
422172,LMT,2001-04-17,36.25
422173,LMT,2001-04-18,36.150001525878906
422174,LMT,2001-04-19,35.20000076293945
422175,LMT,2001-04-20,34.970001220703125
422176,LMT,2001-04-23,34.5
422177,LMT,2001-04-24,35.88999938964844
422178,LMT,2001-04-25,35.88999938964844
422179,LMT,2001-04-26,35.70000076293945
422180,LMT,2001-04-27,36.0
422181,LMT,2001-04-30,35.15999984741211
422182,LMT,2001-05-01,37.130001068115234
422183,LMT,2001-05-02,36.84999847412109
422184,LMT,2001-05-03,35.97999954223633
422185,LMT,2001-05-04,36.0
422186,LMT,2001-05-07,36.0
422187,LMT,2001-05-08,36.150001525878906
422188,LMT,2001-05-09,36.29999923706055
422189,LMT,2001-05-10,36.0
422190,LMT,2001-05-11,36.619998931884766
422191,LMT,2001-05-14,37.47999954223633
422192,LMT,2001-05-15,37.31999969482422
422193,LMT,2001-05-16,37.79999923706055
422194,LMT,2001-05-17,38.29999923706055
422195,LMT,2001-05-18,38.34999847412109
422196,LMT,2001-05-21,39.09000015258789
422197,LMT,2001-05-22,39.25
422198,LMT,2001-05-23,39.0
422199,LMT,2001-05-24,38.84999847412109
422200,LMT,2001-05-25,38.0
422201,LMT,2001-05-29,38.27000045776367
422202,LMT,2001-05-30,39.34999847412109
422203,LMT,2001-05-31,38.290000915527344
422204,LMT,2001-06-01,38.560001373291016
422205,LMT,2001-06-04,38.34999847412109
422206,LMT,2001-06-05,38.70000076293945
422207,LMT,2001-06-06,38.38999938964844
422208,LMT,2001-06-07,37.970001220703125
422209,LMT,2001-06-08,37.369998931884766
422210,LMT,2001-06-11,37.7599983215332
422211,LMT,2001-06-12,37.72999954223633
422212,LMT,2001-06-13,37.5099983215332
422213,LMT,2001-06-14,36.16999816894531
422214,LMT,2001-06-15,37.16999816894531
422215,LMT,2001-06-18,36.79999923706055
422216,LMT,2001-06-19,36.75
422217,LMT,2001-06-20,37.18999862670898
422218,LMT,2001-06-21,36.720001220703125
422219,LMT,2001-06-22,35.689998626708984
422220,LMT,2001-06-25,36.150001525878906
422221,LMT,2001-06-26,36.0
422222,LMT,2001-06-27,35.63999938964844
422223,LMT,2001-06-28,36.650001525878906
422224,LMT,2001-06-29,37.04999923706055
422225,LMT,2001-07-02,36.25
422226,LMT,2001-07-03,36.06999969482422
422227,LMT,2001-07-05,36.400001525878906
422228,LMT,2001-07-06,36.5
422229,LMT,2001-07-09,35.79999923706055
422230,LMT,2001-07-10,36.4900016784668
422231,LMT,2001-07-11,36.150001525878906
422232,LMT,2001-07-12,36.900001525878906
422233,LMT,2001-07-13,36.72999954223633
422234,LMT,2001-07-16,36.52999877929688
422235,LMT,2001-07-17,36.7599983215332
422236,LMT,2001-07-18,37.09999847412109
422237,LMT,2001-07-19,37.88999938964844
422238,LMT,2001-07-20,37.4900016784668
422239,LMT,2001-07-23,37.13999938964844
422240,LMT,2001-07-24,37.2400016784668
422241,LMT,2001-07-25,37.34999847412109
422242,LMT,2001-07-26,38.84999847412109
422243,LMT,2001-07-27,39.20000076293945
422244,LMT,2001-07-30,38.9900016784668
422245,LMT,2001-07-31,39.619998931884766
422246,LMT,2001-08-01,39.790000915527344
422247,LMT,2001-08-02,39.0
422248,LMT,2001-08-03,38.650001525878906
422249,LMT,2001-08-06,38.20000076293945
422250,LMT,2001-08-07,38.459999084472656
422251,LMT,2001-08-08,37.900001525878906
422252,LMT,2001-08-09,38.040000915527344
422253,LMT,2001-08-10,38.9900016784668
422254,LMT,2001-08-13,39.09999847412109
422255,LMT,2001-08-14,39.619998931884766
422256,LMT,2001-08-15,39.20000076293945
422257,LMT,2001-08-16,39.560001373291016
422258,LMT,2001-08-17,39.150001525878906
422259,LMT,2001-08-20,39.43999862670898
422260,LMT,2001-08-21,39.650001525878906
422261,LMT,2001-08-22,39.0
422262,LMT,2001-08-23,39.40999984741211
422263,LMT,2001-08-24,39.84000015258789
422264,LMT,2001-08-27,39.34000015258789
422265,LMT,2001-08-28,39.650001525878906
422266,LMT,2001-08-29,39.880001068115234
422267,LMT,2001-08-30,39.369998931884766
422268,LMT,2001-08-31,39.86000061035156
422269,LMT,2001-09-04,40.09999847412109
422270,LMT,2001-09-05,39.70000076293945
422271,LMT,2001-09-06,39.04999923706055
422272,LMT,2001-09-07,38.4900016784668
422273,LMT,2001-09-10,38.31999969482422
422274,LMT,2001-09-17,43.95000076293945
422275,LMT,2001-09-18,44.59999847412109
422276,LMT,2001-09-19,42.91999816894531
422277,LMT,2001-09-20,42.459999084472656
422278,LMT,2001-09-21,42.20000076293945
422279,LMT,2001-09-24,42.0
422280,LMT,2001-09-25,42.36000061035156
422281,LMT,2001-09-26,42.0
422282,LMT,2001-09-27,43.29999923706055
422283,LMT,2001-09-28,43.75
422284,LMT,2001-10-01,43.61000061035156
422285,LMT,2001-10-02,45.0
422286,LMT,2001-10-03,45.400001525878906
422287,LMT,2001-10-04,45.59999847412109
422288,LMT,2001-10-05,47.72999954223633
422289,LMT,2001-10-08,49.11000061035156
422290,LMT,2001-10-09,47.54999923706055
422291,LMT,2001-10-10,47.36000061035156
422292,LMT,2001-10-11,46.38999938964844
422293,LMT,2001-10-12,45.45000076293945
422294,LMT,2001-10-15,47.29999923706055
422295,LMT,2001-10-16,47.84999847412109
422296,LMT,2001-10-17,46.4900016784668
422297,LMT,2001-10-18,46.25
422298,LMT,2001-10-19,47.65999984741211
422299,LMT,2001-10-22,48.36000061035156
422300,LMT,2001-10-23,47.459999084472656
422301,LMT,2001-10-24,49.70000076293945
422302,LMT,2001-10-25,48.900001525878906
422303,LMT,2001-10-26,49.91999816894531
422304,LMT,2001-10-29,49.0
422305,LMT,2001-10-30,48.0
422306,LMT,2001-10-31,48.77000045776367
422307,LMT,2001-11-01,48.5
422308,LMT,2001-11-02,48.380001068115234
422309,LMT,2001-11-05,48.9900016784668
422310,LMT,2001-11-06,47.84999847412109
422311,LMT,2001-11-07,47.540000915527344
422312,LMT,2001-11-08,47.75
422313,LMT,2001-11-09,47.5
422314,LMT,2001-11-12,47.400001525878906
422315,LMT,2001-11-13,45.470001220703125
422316,LMT,2001-11-14,44.04999923706055
422317,LMT,2001-11-15,44.02999877929688
422318,LMT,2001-11-16,44.75
422319,LMT,2001-11-19,45.900001525878906
422320,LMT,2001-11-20,45.4900016784668
422321,LMT,2001-11-21,45.59999847412109
422322,LMT,2001-11-23,45.0099983215332
422323,LMT,2001-11-26,45.61000061035156
422324,LMT,2001-11-27,46.27999877929688
422325,LMT,2001-11-28,45.61000061035156
422326,LMT,2001-11-29,46.25
422327,LMT,2001-11-30,46.45000076293945
422328,LMT,2001-12-03,46.9900016784668
422329,LMT,2001-12-04,46.88999938964844
422330,LMT,2001-12-05,45.9900016784668
422331,LMT,2001-12-06,46.20000076293945
422332,LMT,2001-12-07,45.7400016784668
422333,LMT,2001-12-10,45.959999084472656
422334,LMT,2001-12-11,45.58000183105469
422335,LMT,2001-12-12,46.400001525878906
422336,LMT,2001-12-13,45.95000076293945
422337,LMT,2001-12-14,46.04999923706055
422338,LMT,2001-12-17,46.540000915527344
422339,LMT,2001-12-18,45.900001525878906
422340,LMT,2001-12-19,45.709999084472656
422341,LMT,2001-12-20,45.900001525878906
422342,LMT,2001-12-21,46.0
422343,LMT,2001-12-24,46.18999862670898
422344,LMT,2001-12-26,46.15999984741211
422345,LMT,2001-12-27,46.400001525878906
422346,LMT,2001-12-28,46.790000915527344
422347,LMT,2001-12-31,46.66999816894531
422348,LMT,2002-01-02,46.2400016784668
422349,LMT,2002-01-03,46.56999969482422
422350,LMT,2002-01-04,47.2599983215332
422351,LMT,2002-01-07,46.97999954223633
422352,LMT,2002-01-08,47.650001525878906
422353,LMT,2002-01-09,47.18000030517578
422354,LMT,2002-01-10,47.970001220703125
422355,LMT,2002-01-11,46.7400016784668
422356,LMT,2002-01-14,47.59999847412109
422357,LMT,2002-01-15,48.5
422358,LMT,2002-01-16,48.38999938964844
422359,LMT,2002-01-17,48.22999954223633
422360,LMT,2002-01-18,48.65999984741211
422361,LMT,2002-01-22,48.84999847412109
422362,LMT,2002-01-23,48.0
422363,LMT,2002-01-24,49.40999984741211
422364,LMT,2002-01-25,50.0
422365,LMT,2002-01-28,51.0
422366,LMT,2002-01-29,50.400001525878906
422367,LMT,2002-01-30,50.459999084472656
422368,LMT,2002-01-31,52.970001220703125
422369,LMT,2002-02-01,52.43000030517578
422370,LMT,2002-02-04,53.29999923706055
422371,LMT,2002-02-05,53.209999084472656
422372,LMT,2002-02-06,53.59999847412109
422373,LMT,2002-02-07,53.970001220703125
422374,LMT,2002-02-08,54.380001068115234
422375,LMT,2002-02-11,54.04999923706055
422376,LMT,2002-02-12,53.0
422377,LMT,2002-02-13,52.95000076293945
422378,LMT,2002-02-14,53.400001525878906
422379,LMT,2002-02-15,54.869998931884766
422380,LMT,2002-02-19,53.79999923706055
422381,LMT,2002-02-20,55.70000076293945
422382,LMT,2002-02-21,55.20000076293945
422383,LMT,2002-02-22,54.220001220703125
422384,LMT,2002-02-25,56.5
422385,LMT,2002-02-26,55.84999847412109
422386,LMT,2002-02-27,56.90999984741211
422387,LMT,2002-02-28,56.40999984741211
422388,LMT,2002-03-01,57.06999969482422
422389,LMT,2002-03-04,57.0
422390,LMT,2002-03-05,54.75
422391,LMT,2002-03-06,57.560001373291016
422392,LMT,2002-03-07,56.41999816894531
422393,LMT,2002-03-08,56.7400016784668
422394,LMT,2002-03-11,57.75
422395,LMT,2002-03-12,57.09999847412109
422396,LMT,2002-03-13,56.97999954223633
422397,LMT,2002-03-14,57.310001373291016
422398,LMT,2002-03-15,57.810001373291016
422399,LMT,2002-03-18,57.84000015258789
422400,LMT,2002-03-19,58.40999984741211
422401,LMT,2002-03-20,58.040000915527344
422402,LMT,2002-03-21,57.650001525878906
422403,LMT,2002-03-22,56.25
422404,LMT,2002-03-25,56.04999923706055
422405,LMT,2002-03-26,57.22999954223633
422406,LMT,2002-03-27,58.150001525878906
422407,LMT,2002-03-28,57.58000183105469
422408,LMT,2002-04-01,59.09000015258789
422409,LMT,2002-04-02,58.90999984741211
422410,LMT,2002-04-03,58.52999877929688
422411,LMT,2002-04-04,59.09999847412109
422412,LMT,2002-04-05,59.09000015258789
422413,LMT,2002-04-08,60.09999847412109
422414,LMT,2002-04-09,59.59999847412109
422415,LMT,2002-04-10,61.02999877929688
422416,LMT,2002-04-11,60.34999847412109
422417,LMT,2002-04-12,61.540000915527344
422418,LMT,2002-04-15,60.209999084472656
422419,LMT,2002-04-16,61.5
422420,LMT,2002-04-17,60.08000183105469
422421,LMT,2002-04-18,59.95000076293945
422422,LMT,2002-04-19,59.84999847412109
422423,LMT,2002-04-22,59.119998931884766
422424,LMT,2002-04-23,62.20000076293945
422425,LMT,2002-04-24,61.119998931884766
422426,LMT,2002-04-25,62.77999877929688
422427,LMT,2002-04-26,61.52000045776367
422428,LMT,2002-04-29,61.54999923706055
422429,LMT,2002-04-30,62.900001525878906
422430,LMT,2002-05-01,62.95000076293945
422431,LMT,2002-05-02,62.29999923706055
422432,LMT,2002-05-03,62.84999847412109
422433,LMT,2002-05-06,61.41999816894531
422434,LMT,2002-05-07,61.75
422435,LMT,2002-05-08,62.5
422436,LMT,2002-05-09,62.25
422437,LMT,2002-05-10,61.52000045776367
422438,LMT,2002-05-13,62.02999877929688
422439,LMT,2002-05-14,61.900001525878906
422440,LMT,2002-05-15,60.77000045776367
422441,LMT,2002-05-16,61.25
422442,LMT,2002-05-17,61.70000076293945
422443,LMT,2002-05-20,60.959999084472656
422444,LMT,2002-05-21,62.06999969482422
422445,LMT,2002-05-22,62.900001525878906
422446,LMT,2002-05-23,63.08000183105469
422447,LMT,2002-05-24,62.380001068115234
422448,LMT,2002-05-28,62.66999816894531
422449,LMT,2002-05-29,62.59999847412109
422450,LMT,2002-05-30,63.13999938964844
422451,LMT,2002-05-31,62.04999923706055
422452,LMT,2002-06-03,62.81999969482422
422453,LMT,2002-06-04,62.04999923706055
422454,LMT,2002-06-05,63.79999923706055
422455,LMT,2002-06-06,63.59999847412109
422456,LMT,2002-06-07,63.400001525878906
422457,LMT,2002-06-10,63.900001525878906
422458,LMT,2002-06-11,63.47999954223633
422459,LMT,2002-06-12,65.51000213623047
422460,LMT,2002-06-13,65.8499984741211
422461,LMT,2002-06-14,65.2699966430664
422462,LMT,2002-06-17,66.76000213623047
422463,LMT,2002-06-18,68.25
422464,LMT,2002-06-19,68.19999694824219
422465,LMT,2002-06-20,70.0
422466,LMT,2002-06-21,70.36000061035156
422467,LMT,2002-06-24,69.5
422468,LMT,2002-06-25,67.8499984741211
422469,LMT,2002-06-26,68.5
422470,LMT,2002-06-27,71.43000030517578
422471,LMT,2002-06-28,69.5
422472,LMT,2002-07-01,68.55000305175781
422473,LMT,2002-07-02,67.75
422474,LMT,2002-07-03,69.26000213623047
422475,LMT,2002-07-05,68.69999694824219
422476,LMT,2002-07-08,68.5
422477,LMT,2002-07-09,68.98999786376953
422478,LMT,2002-07-10,66.44000244140625
422479,LMT,2002-07-11,66.0
422480,LMT,2002-07-12,62.18999862670898
422481,LMT,2002-07-15,58.54999923706055
422482,LMT,2002-07-16,58.0
422483,LMT,2002-07-17,60.0
422484,LMT,2002-07-18,60.59999847412109
422485,LMT,2002-07-19,56.09999847412109
422486,LMT,2002-07-22,53.95000076293945
422487,LMT,2002-07-23,54.09999847412109
422488,LMT,2002-07-24,58.0
422489,LMT,2002-07-25,60.400001525878906
422490,LMT,2002-07-26,60.119998931884766
422491,LMT,2002-07-29,62.79999923706055
422492,LMT,2002-07-30,63.16999816894531
422493,LMT,2002-07-31,64.11000061035156
422494,LMT,2002-08-01,63.369998931884766
422495,LMT,2002-08-02,61.77999877929688
422496,LMT,2002-08-05,59.54999923706055
422497,LMT,2002-08-06,62.79999923706055
422498,LMT,2002-08-07,64.70999908447266
422499,LMT,2002-08-08,66.3499984741211
422500,LMT,2002-08-09,65.5999984741211
422501,LMT,2002-08-12,65.44000244140625
422502,LMT,2002-08-13,63.18000030517578
422503,LMT,2002-08-14,63.75
422504,LMT,2002-08-15,64.0
422505,LMT,2002-08-16,65.41999816894531
422506,LMT,2002-08-19,64.04000091552734
422507,LMT,2002-08-20,63.540000915527344
422508,LMT,2002-08-21,63.45000076293945
422509,LMT,2002-08-22,62.15999984741211
422510,LMT,2002-08-23,59.709999084472656
422511,LMT,2002-08-26,60.95000076293945
422512,LMT,2002-08-27,62.220001220703125
422513,LMT,2002-08-28,61.9900016784668
422514,LMT,2002-08-29,62.5
422515,LMT,2002-08-30,63.31999969482422
422516,LMT,2002-09-03,62.380001068115234
422517,LMT,2002-09-04,64.0199966430664
422518,LMT,2002-09-05,63.84999847412109
422519,LMT,2002-09-06,64.66999816894531
422520,LMT,2002-09-09,66.5199966430664
422521,LMT,2002-09-10,65.75
422522,LMT,2002-09-11,65.25
422523,LMT,2002-09-12,65.9800033569336
422524,LMT,2002-09-13,65.7300033569336
422525,LMT,2002-09-16,65.75
422526,LMT,2002-09-17,64.0199966430664
422527,LMT,2002-09-18,65.19000244140625
422528,LMT,2002-09-19,64.43000030517578
422529,LMT,2002-09-20,65.2300033569336
422530,LMT,2002-09-23,65.69999694824219
422531,LMT,2002-09-24,65.69999694824219
422532,LMT,2002-09-25,63.900001525878906
422533,LMT,2002-09-26,65.5
422534,LMT,2002-09-27,65.55000305175781
422535,LMT,2002-09-30,64.66999816894531
422536,LMT,2002-10-01,64.80000305175781
422537,LMT,2002-10-02,63.18999862670898
422538,LMT,2002-10-03,61.810001373291016
422539,LMT,2002-10-04,61.0
422540,LMT,2002-10-07,61.43999862670898
422541,LMT,2002-10-08,58.09999847412109
422542,LMT,2002-10-09,58.0099983215332
422543,LMT,2002-10-10,60.880001068115234
422544,LMT,2002-10-11,62.45000076293945
422545,LMT,2002-10-14,60.09999847412109
422546,LMT,2002-10-15,58.93000030517578
422547,LMT,2002-10-16,59.5
422548,LMT,2002-10-17,58.29999923706055
422549,LMT,2002-10-18,59.380001068115234
422550,LMT,2002-10-21,59.150001525878906
422551,LMT,2002-10-22,58.5
422552,LMT,2002-10-23,60.290000915527344
422553,LMT,2002-10-24,59.09999847412109
422554,LMT,2002-10-25,56.630001068115234
422555,LMT,2002-10-28,55.45000076293945
422556,LMT,2002-10-29,57.43999862670898
422557,LMT,2002-10-30,58.75
422558,LMT,2002-10-31,57.900001525878906
422559,LMT,2002-11-01,56.380001068115234
422560,LMT,2002-11-04,50.22999954223633
422561,LMT,2002-11-05,53.650001525878906
422562,LMT,2002-11-06,54.95000076293945
422563,LMT,2002-11-07,54.900001525878906
422564,LMT,2002-11-08,56.43000030517578
422565,LMT,2002-11-11,54.59999847412109
422566,LMT,2002-11-12,54.52999877929688
422567,LMT,2002-11-13,53.22999954223633
422568,LMT,2002-11-14,50.52999877929688
422569,LMT,2002-11-15,50.34999847412109
422570,LMT,2002-11-18,49.29999923706055
422571,LMT,2002-11-19,51.25
422572,LMT,2002-11-20,52.040000915527344
422573,LMT,2002-11-21,52.09999847412109
422574,LMT,2002-11-22,51.84000015258789
422575,LMT,2002-11-25,51.22999954223633
422576,LMT,2002-11-26,51.459999084472656
422577,LMT,2002-11-27,53.18999862670898
422578,LMT,2002-11-29,52.20000076293945
422579,LMT,2002-12-02,52.41999816894531
422580,LMT,2002-12-03,50.93000030517578
422581,LMT,2002-12-04,51.7400016784668
422582,LMT,2002-12-05,51.0
422583,LMT,2002-12-06,52.2400016784668
422584,LMT,2002-12-09,51.5
422585,LMT,2002-12-10,51.59999847412109
422586,LMT,2002-12-11,52.0099983215332
422587,LMT,2002-12-12,51.34999847412109
422588,LMT,2002-12-13,49.70000076293945
422589,LMT,2002-12-16,50.41999816894531
422590,LMT,2002-12-17,50.59999847412109
422591,LMT,2002-12-18,52.52999877929688
422592,LMT,2002-12-19,54.29999923706055
422593,LMT,2002-12-20,54.619998931884766
422594,LMT,2002-12-23,57.15999984741211
422595,LMT,2002-12-24,56.84000015258789
422596,LMT,2002-12-26,56.900001525878906
422597,LMT,2002-12-27,57.70000076293945
422598,LMT,2002-12-30,57.0
422599,LMT,2002-12-31,57.75
422600,LMT,2003-01-02,58.84999847412109
422601,LMT,2003-01-03,58.709999084472656
422602,LMT,2003-01-06,58.5
422603,LMT,2003-01-07,56.0
422604,LMT,2003-01-08,55.45000076293945
422605,LMT,2003-01-09,55.16999816894531
422606,LMT,2003-01-10,56.9900016784668
422607,LMT,2003-01-13,55.27000045776367
422608,LMT,2003-01-14,55.0
422609,LMT,2003-01-15,53.79999923706055
422610,LMT,2003-01-16,53.75
422611,LMT,2003-01-17,52.5
422612,LMT,2003-01-21,51.310001373291016
422613,LMT,2003-01-22,51.0
422614,LMT,2003-01-23,52.27999877929688
422615,LMT,2003-01-24,50.900001525878906
422616,LMT,2003-01-27,50.7400016784668
422617,LMT,2003-01-28,51.09999847412109
422618,LMT,2003-01-29,50.5
422619,LMT,2003-01-30,49.650001525878906
422620,LMT,2003-01-31,51.04999923706055
422621,LMT,2003-02-03,49.54999923706055
422622,LMT,2003-02-04,51.27000045776367
422623,LMT,2003-02-05,50.56999969482422
422624,LMT,2003-02-06,50.150001525878906
422625,LMT,2003-02-07,50.09999847412109
422626,LMT,2003-02-10,50.13999938964844
422627,LMT,2003-02-11,48.79999923706055
422628,LMT,2003-02-12,47.75
422629,LMT,2003-02-13,47.7599983215332
422630,LMT,2003-02-14,47.400001525878906
422631,LMT,2003-02-18,46.79999923706055
422632,LMT,2003-02-19,47.68000030517578
422633,LMT,2003-02-20,45.86000061035156
422634,LMT,2003-02-21,45.56999969482422
422635,LMT,2003-02-24,44.54999923706055
422636,LMT,2003-02-25,45.40999984741211
422637,LMT,2003-02-26,45.900001525878906
422638,LMT,2003-02-27,45.810001373291016
422639,LMT,2003-02-28,45.720001220703125
422640,LMT,2003-03-03,45.77999877929688
422641,LMT,2003-03-04,46.08000183105469
422642,LMT,2003-03-05,45.08000183105469
422643,LMT,2003-03-06,44.56999969482422
422644,LMT,2003-03-07,43.560001373291016
422645,LMT,2003-03-10,42.31999969482422
422646,LMT,2003-03-11,41.130001068115234
422647,LMT,2003-03-12,41.5
422648,LMT,2003-03-13,43.209999084472656
422649,LMT,2003-03-14,45.18999862670898
422650,LMT,2003-03-17,46.95000076293945
422651,LMT,2003-03-18,47.31999969482422
422652,LMT,2003-03-19,48.29999923706055
422653,LMT,2003-03-20,46.84999847412109
422654,LMT,2003-03-21,45.40999984741211
422655,LMT,2003-03-24,46.40999984741211
422656,LMT,2003-03-25,45.959999084472656
422657,LMT,2003-03-26,46.25
422658,LMT,2003-03-27,47.25
422659,LMT,2003-03-28,48.13999938964844
422660,LMT,2003-03-31,47.54999923706055
422661,LMT,2003-04-01,47.650001525878906
422662,LMT,2003-04-02,47.65999984741211
422663,LMT,2003-04-03,47.880001068115234
422664,LMT,2003-04-04,46.59999847412109
422665,LMT,2003-04-07,45.54999923706055
422666,LMT,2003-04-08,45.09000015258789
422667,LMT,2003-04-09,45.34999847412109
422668,LMT,2003-04-10,44.75
422669,LMT,2003-04-11,44.11000061035156
422670,LMT,2003-04-14,44.5
422671,LMT,2003-04-15,44.4900016784668
422672,LMT,2003-04-16,44.34999847412109
422673,LMT,2003-04-17,45.36000061035156
422674,LMT,2003-04-21,45.25
422675,LMT,2003-04-22,48.54999923706055
422676,LMT,2003-04-23,48.619998931884766
422677,LMT,2003-04-24,49.150001525878906
422678,LMT,2003-04-25,49.40999984741211
422679,LMT,2003-04-28,50.47999954223633
422680,LMT,2003-04-29,50.25
422681,LMT,2003-04-30,50.04999923706055
422682,LMT,2003-05-01,48.900001525878906
422683,LMT,2003-05-02,50.220001220703125
422684,LMT,2003-05-05,49.5
422685,LMT,2003-05-06,49.810001373291016
422686,LMT,2003-05-07,49.15999984741211
422687,LMT,2003-05-08,48.54999923706055
422688,LMT,2003-05-09,48.84000015258789
422689,LMT,2003-05-12,48.91999816894531
422690,LMT,2003-05-13,49.540000915527344
422691,LMT,2003-05-14,49.56999969482422
422692,LMT,2003-05-15,49.400001525878906
422693,LMT,2003-05-16,49.0
422694,LMT,2003-05-19,47.66999816894531
422695,LMT,2003-05-20,47.369998931884766
422696,LMT,2003-05-21,47.369998931884766
422697,LMT,2003-05-22,47.709999084472656
422698,LMT,2003-05-23,47.93000030517578
422699,LMT,2003-05-27,48.40999984741211
422700,LMT,2003-05-28,47.09999847412109
422701,LMT,2003-05-29,46.560001373291016
422702,LMT,2003-05-30,46.41999816894531
422703,LMT,2003-06-02,46.72999954223633
422704,LMT,2003-06-03,46.0
422705,LMT,2003-06-04,45.79999923706055
422706,LMT,2003-06-05,45.45000076293945
422707,LMT,2003-06-06,46.40999984741211
422708,LMT,2003-06-09,46.5
422709,LMT,2003-06-10,46.5
422710,LMT,2003-06-11,48.09000015258789
422711,LMT,2003-06-12,48.41999816894531
422712,LMT,2003-06-13,47.900001525878906
422713,LMT,2003-06-16,48.72999954223633
422714,LMT,2003-06-17,49.06999969482422
422715,LMT,2003-06-18,49.650001525878906
422716,LMT,2003-06-19,49.15999984741211
422717,LMT,2003-06-20,48.630001068115234
422718,LMT,2003-06-23,48.209999084472656
422719,LMT,2003-06-24,48.459999084472656
422720,LMT,2003-06-25,48.119998931884766
422721,LMT,2003-06-26,47.84999847412109
422722,LMT,2003-06-27,47.52000045776367
422723,LMT,2003-06-30,47.56999969482422
422724,LMT,2003-07-01,48.45000076293945
422725,LMT,2003-07-02,48.810001373291016
422726,LMT,2003-07-03,48.400001525878906
422727,LMT,2003-07-07,48.08000183105469
422728,LMT,2003-07-08,48.02999877929688
422729,LMT,2003-07-09,47.88999938964844
422730,LMT,2003-07-10,48.650001525878906
422731,LMT,2003-07-11,49.380001068115234
422732,LMT,2003-07-14,48.650001525878906
422733,LMT,2003-07-15,49.29999923706055
422734,LMT,2003-07-16,50.09000015258789
422735,LMT,2003-07-17,50.220001220703125
422736,LMT,2003-07-18,52.04999923706055
422737,LMT,2003-07-21,52.29999923706055
422738,LMT,2003-07-22,53.400001525878906
422739,LMT,2003-07-23,53.380001068115234
422740,LMT,2003-07-24,51.54999923706055
422741,LMT,2003-07-25,53.0
422742,LMT,2003-07-28,53.459999084472656
422743,LMT,2003-07-29,52.54999923706055
422744,LMT,2003-07-30,52.45000076293945
422745,LMT,2003-07-31,52.34000015258789
422746,LMT,2003-08-01,51.52000045776367
422747,LMT,2003-08-04,51.70000076293945
422748,LMT,2003-08-05,50.16999816894531
422749,LMT,2003-08-06,50.900001525878906
422750,LMT,2003-08-07,49.70000076293945
422751,LMT,2003-08-08,50.59000015258789
422752,LMT,2003-08-11,50.58000183105469
422753,LMT,2003-08-12,50.97999954223633
422754,LMT,2003-08-13,50.38999938964844
422755,LMT,2003-08-14,50.4900016784668
422756,LMT,2003-08-15,50.61000061035156
422757,LMT,2003-08-18,51.97999954223633
422758,LMT,2003-08-19,51.95000076293945
422759,LMT,2003-08-20,51.040000915527344
422760,LMT,2003-08-21,50.560001373291016
422761,LMT,2003-08-22,49.880001068115234
422762,LMT,2003-08-25,50.31999969482422
422763,LMT,2003-08-26,51.369998931884766
422764,LMT,2003-08-27,51.45000076293945
422765,LMT,2003-08-28,51.400001525878906
422766,LMT,2003-08-29,51.22999954223633
422767,LMT,2003-09-02,51.400001525878906
422768,LMT,2003-09-03,52.06999969482422
422769,LMT,2003-09-04,51.59999847412109
422770,LMT,2003-09-05,52.0099983215332
422771,LMT,2003-09-08,52.2400016784668
422772,LMT,2003-09-09,52.20000076293945
422773,LMT,2003-09-10,51.25
422774,LMT,2003-09-11,51.40999984741211
422775,LMT,2003-09-12,51.11000061035156
422776,LMT,2003-09-15,50.970001220703125
422777,LMT,2003-09-16,50.0
422778,LMT,2003-09-17,49.7599983215332
422779,LMT,2003-09-18,49.630001068115234
422780,LMT,2003-09-19,48.70000076293945
422781,LMT,2003-09-22,47.81999969482422
422782,LMT,2003-09-23,45.970001220703125
422783,LMT,2003-09-24,45.09999847412109
422784,LMT,2003-09-25,45.130001068115234
422785,LMT,2003-09-26,45.43000030517578
422786,LMT,2003-09-29,45.90999984741211
422787,LMT,2003-09-30,46.150001525878906
422788,LMT,2003-10-01,46.43000030517578
422789,LMT,2003-10-02,46.0099983215332
422790,LMT,2003-10-03,45.70000076293945
422791,LMT,2003-10-06,45.45000076293945
422792,LMT,2003-10-07,45.7599983215332
422793,LMT,2003-10-08,45.880001068115234
422794,LMT,2003-10-09,45.7400016784668
422795,LMT,2003-10-10,46.20000076293945
422796,LMT,2003-10-13,46.59999847412109
422797,LMT,2003-10-14,46.22999954223633
422798,LMT,2003-10-15,46.13999938964844
422799,LMT,2003-10-16,45.72999954223633
422800,LMT,2003-10-17,45.900001525878906
422801,LMT,2003-10-20,46.02000045776367
422802,LMT,2003-10-21,46.02999877929688
422803,LMT,2003-10-22,45.29999923706055
422804,LMT,2003-10-23,45.66999816894531
422805,LMT,2003-10-24,46.52000045776367
422806,LMT,2003-10-27,46.290000915527344
422807,LMT,2003-10-28,45.5099983215332
422808,LMT,2003-10-29,46.93999862670898
422809,LMT,2003-10-30,46.91999816894531
422810,LMT,2003-10-31,46.36000061035156
422811,LMT,2003-11-03,46.06999969482422
422812,LMT,2003-11-04,45.70000076293945
422813,LMT,2003-11-05,45.81999969482422
422814,LMT,2003-11-06,46.29999923706055
422815,LMT,2003-11-07,46.040000915527344
422816,LMT,2003-11-10,45.66999816894531
422817,LMT,2003-11-11,45.650001525878906
422818,LMT,2003-11-12,46.040000915527344
422819,LMT,2003-11-13,45.81999969482422
422820,LMT,2003-11-14,45.20000076293945
422821,LMT,2003-11-17,45.810001373291016
422822,LMT,2003-11-18,45.5
422823,LMT,2003-11-19,45.81999969482422
422824,LMT,2003-11-20,46.09999847412109
422825,LMT,2003-11-21,46.400001525878906
422826,LMT,2003-11-24,46.45000076293945
422827,LMT,2003-11-25,45.869998931884766
422828,LMT,2003-11-26,45.95000076293945
422829,LMT,2003-11-28,45.93999862670898
422830,LMT,2003-12-01,46.31999969482422
422831,LMT,2003-12-02,46.130001068115234
422832,LMT,2003-12-03,46.5099983215332
422833,LMT,2003-12-04,47.75
422834,LMT,2003-12-05,47.41999816894531
422835,LMT,2003-12-08,48.43000030517578
422836,LMT,2003-12-09,48.41999816894531
422837,LMT,2003-12-10,48.400001525878906
422838,LMT,2003-12-11,48.810001373291016
422839,LMT,2003-12-12,48.900001525878906
422840,LMT,2003-12-15,48.59999847412109
422841,LMT,2003-12-16,49.0
422842,LMT,2003-12-17,49.900001525878906
422843,LMT,2003-12-18,50.08000183105469
422844,LMT,2003-12-19,50.25
422845,LMT,2003-12-22,49.95000076293945
422846,LMT,2003-12-23,50.060001373291016
422847,LMT,2003-12-24,50.65999984741211
422848,LMT,2003-12-26,50.70000076293945
422849,LMT,2003-12-29,50.7599983215332
422850,LMT,2003-12-30,50.70000076293945
422851,LMT,2003-12-31,51.400001525878906
422852,LMT,2004-01-02,50.70000076293945
422853,LMT,2004-01-05,50.09000015258789
422854,LMT,2004-01-06,49.95000076293945
422855,LMT,2004-01-07,50.09999847412109
422856,LMT,2004-01-08,51.25
422857,LMT,2004-01-09,51.54999923706055
422858,LMT,2004-01-12,50.880001068115234
422859,LMT,2004-01-13,50.900001525878906
422860,LMT,2004-01-14,51.47999954223633
422861,LMT,2004-01-15,51.20000076293945
422862,LMT,2004-01-16,51.5099983215332
422863,LMT,2004-01-20,50.7400016784668
422864,LMT,2004-01-21,51.380001068115234
422865,LMT,2004-01-22,50.970001220703125
422866,LMT,2004-01-23,50.77999877929688
422867,LMT,2004-01-26,51.59999847412109
422868,LMT,2004-01-27,50.20000076293945
422869,LMT,2004-01-28,49.75
422870,LMT,2004-01-29,49.27000045776367
422871,LMT,2004-01-30,48.619998931884766
422872,LMT,2004-02-02,48.65999984741211
422873,LMT,2004-02-03,48.369998931884766
422874,LMT,2004-02-04,48.79999923706055
422875,LMT,2004-02-05,49.70000076293945
422876,LMT,2004-02-06,49.38999938964844
422877,LMT,2004-02-09,49.27000045776367
422878,LMT,2004-02-10,49.18000030517578
422879,LMT,2004-02-11,49.29999923706055
422880,LMT,2004-02-12,49.31999969482422
422881,LMT,2004-02-13,49.400001525878906
422882,LMT,2004-02-17,49.0099983215332
422883,LMT,2004-02-18,48.75
422884,LMT,2004-02-19,48.459999084472656
422885,LMT,2004-02-20,48.5
422886,LMT,2004-02-23,47.720001220703125
422887,LMT,2004-02-24,46.63999938964844
422888,LMT,2004-02-25,46.9900016784668
422889,LMT,2004-02-26,46.540000915527344
422890,LMT,2004-02-27,46.27999877929688
422891,LMT,2004-03-01,46.22999954223633
422892,LMT,2004-03-02,45.63999938964844
422893,LMT,2004-03-03,45.27000045776367
422894,LMT,2004-03-04,45.0
422895,LMT,2004-03-05,45.04999923706055
422896,LMT,2004-03-08,45.209999084472656
422897,LMT,2004-03-09,44.97999954223633
422898,LMT,2004-03-10,44.560001373291016
422899,LMT,2004-03-11,44.630001068115234
422900,LMT,2004-03-12,44.47999954223633
422901,LMT,2004-03-15,44.34000015258789
422902,LMT,2004-03-16,43.81999969482422
422903,LMT,2004-03-17,44.470001220703125
422904,LMT,2004-03-18,44.5099983215332
422905,LMT,2004-03-19,44.09999847412109
422906,LMT,2004-03-22,44.5099983215332
422907,LMT,2004-03-23,44.900001525878906
422908,LMT,2004-03-24,45.59999847412109
422909,LMT,2004-03-25,45.790000915527344
422910,LMT,2004-03-26,45.810001373291016
422911,LMT,2004-03-29,45.540000915527344
422912,LMT,2004-03-30,45.66999816894531
422913,LMT,2004-03-31,45.63999938964844
422914,LMT,2004-04-01,46.0
422915,LMT,2004-04-02,46.68999862670898
422916,LMT,2004-04-05,46.65999984741211
422917,LMT,2004-04-06,47.31999969482422
422918,LMT,2004-04-07,47.7599983215332
422919,LMT,2004-04-08,47.540000915527344
422920,LMT,2004-04-12,46.90999984741211
422921,LMT,2004-04-13,46.45000076293945
422922,LMT,2004-04-14,46.77000045776367
422923,LMT,2004-04-15,46.77999877929688
422924,LMT,2004-04-16,47.0
422925,LMT,2004-04-19,46.93000030517578
422926,LMT,2004-04-20,45.72999954223633
422927,LMT,2004-04-21,45.9900016784668
422928,LMT,2004-04-22,46.29999923706055
422929,LMT,2004-04-23,46.209999084472656
422930,LMT,2004-04-26,46.5
422931,LMT,2004-04-27,46.880001068115234
422932,LMT,2004-04-28,47.34999847412109
422933,LMT,2004-04-29,47.380001068115234
422934,LMT,2004-04-30,47.70000076293945
422935,LMT,2004-05-03,47.52999877929688
422936,LMT,2004-05-04,47.869998931884766
422937,LMT,2004-05-05,48.29999923706055
422938,LMT,2004-05-06,48.880001068115234
422939,LMT,2004-05-07,48.56999969482422
422940,LMT,2004-05-10,47.7599983215332
422941,LMT,2004-05-11,47.52999877929688
422942,LMT,2004-05-12,47.90999984741211
422943,LMT,2004-05-13,47.619998931884766
422944,LMT,2004-05-14,47.43000030517578
422945,LMT,2004-05-17,46.84999847412109
422946,LMT,2004-05-18,47.09000015258789
422947,LMT,2004-05-19,47.41999816894531
422948,LMT,2004-05-20,46.61000061035156
422949,LMT,2004-05-21,46.86000061035156
422950,LMT,2004-05-24,47.560001373291016
422951,LMT,2004-05-25,48.22999954223633
422952,LMT,2004-05-26,48.52999877929688
422953,LMT,2004-05-27,49.880001068115234
422954,LMT,2004-05-28,49.540000915527344
422955,LMT,2004-06-01,49.11000061035156
422956,LMT,2004-06-02,49.959999084472656
422957,LMT,2004-06-03,49.5099983215332
422958,LMT,2004-06-04,49.29999923706055
422959,LMT,2004-06-07,49.79999923706055
422960,LMT,2004-06-08,50.38999938964844
422961,LMT,2004-06-09,50.08000183105469
422962,LMT,2004-06-10,50.95000076293945
422963,LMT,2004-06-14,50.45000076293945
422964,LMT,2004-06-15,49.84000015258789
422965,LMT,2004-06-16,50.470001220703125
422966,LMT,2004-06-17,49.400001525878906
422967,LMT,2004-06-18,50.68000030517578
422968,LMT,2004-06-21,50.5
422969,LMT,2004-06-22,50.93999862670898
422970,LMT,2004-06-23,51.810001373291016
422971,LMT,2004-06-24,52.11000061035156
422972,LMT,2004-06-25,51.970001220703125
422973,LMT,2004-06-28,50.790000915527344
422974,LMT,2004-06-29,51.84999847412109
422975,LMT,2004-06-30,52.08000183105469
422976,LMT,2004-07-01,51.43000030517578
422977,LMT,2004-07-02,51.56999969482422
422978,LMT,2004-07-06,51.79999923706055
422979,LMT,2004-07-07,53.040000915527344
422980,LMT,2004-07-08,53.29999923706055
422981,LMT,2004-07-09,53.9900016784668
422982,LMT,2004-07-12,54.34000015258789
422983,LMT,2004-07-13,54.52000045776367
422984,LMT,2004-07-14,54.0099983215332
422985,LMT,2004-07-15,53.66999816894531
422986,LMT,2004-07-16,54.70000076293945
422987,LMT,2004-07-19,54.650001525878906
422988,LMT,2004-07-20,55.09999847412109
422989,LMT,2004-07-21,54.29999923706055
422990,LMT,2004-07-22,53.31999969482422
422991,LMT,2004-07-23,53.220001220703125
422992,LMT,2004-07-26,52.20000076293945
422993,LMT,2004-07-27,52.400001525878906
422994,LMT,2004-07-28,53.09000015258789
422995,LMT,2004-07-29,53.33000183105469
422996,LMT,2004-07-30,52.9900016784668
422997,LMT,2004-08-02,53.75
422998,LMT,2004-08-03,54.0
422999,LMT,2004-08-04,54.08000183105469
423000,LMT,2004-08-05,53.18000030517578
423001,LMT,2004-08-06,52.7599983215332
423002,LMT,2004-08-09,52.70000076293945
423003,LMT,2004-08-10,53.220001220703125
423004,LMT,2004-08-11,53.0099983215332
423005,LMT,2004-08-12,52.290000915527344
423006,LMT,2004-08-13,52.97999954223633
423007,LMT,2004-08-16,54.09999847412109
423008,LMT,2004-08-17,54.040000915527344
423009,LMT,2004-08-18,53.81999969482422
423010,LMT,2004-08-19,54.04999923706055
423011,LMT,2004-08-20,54.2599983215332
423012,LMT,2004-08-23,53.880001068115234
423013,LMT,2004-08-24,54.119998931884766
423014,LMT,2004-08-25,54.40999984741211
423015,LMT,2004-08-26,53.25
423016,LMT,2004-08-27,53.400001525878906
423017,LMT,2004-08-30,53.720001220703125
423018,LMT,2004-08-31,53.77999877929688
423019,LMT,2004-09-01,54.27000045776367
423020,LMT,2004-09-02,54.75
423021,LMT,2004-09-03,54.709999084472656
423022,LMT,2004-09-07,54.5
423023,LMT,2004-09-08,54.5
423024,LMT,2004-09-09,54.16999816894531
423025,LMT,2004-09-10,54.22999954223633
423026,LMT,2004-09-13,53.91999816894531
423027,LMT,2004-09-14,53.9900016784668
423028,LMT,2004-09-15,53.90999984741211
423029,LMT,2004-09-16,54.20000076293945
423030,LMT,2004-09-17,54.66999816894531
423031,LMT,2004-09-20,54.2599983215332
423032,LMT,2004-09-21,54.060001373291016
423033,LMT,2004-09-22,53.400001525878906
423034,LMT,2004-09-23,53.18000030517578
423035,LMT,2004-09-24,54.36000061035156
423036,LMT,2004-09-27,54.63999938964844
423037,LMT,2004-09-28,55.5
423038,LMT,2004-09-29,55.09000015258789
423039,LMT,2004-09-30,55.77999877929688
423040,LMT,2004-10-01,56.31999969482422
423041,LMT,2004-10-04,56.59999847412109
423042,LMT,2004-10-05,56.52000045776367
423043,LMT,2004-10-06,56.310001373291016
423044,LMT,2004-10-07,56.2599983215332
423045,LMT,2004-10-08,55.41999816894531
423046,LMT,2004-10-11,55.5
423047,LMT,2004-10-12,55.41999816894531
423048,LMT,2004-10-13,54.65999984741211
423049,LMT,2004-10-14,53.959999084472656
423050,LMT,2004-10-15,53.84999847412109
423051,LMT,2004-10-18,52.720001220703125
423052,LMT,2004-10-19,52.880001068115234
423053,LMT,2004-10-20,52.84999847412109
423054,LMT,2004-10-21,53.47999954223633
423055,LMT,2004-10-22,53.52999877929688
423056,LMT,2004-10-25,53.5
423057,LMT,2004-10-26,54.380001068115234
423058,LMT,2004-10-27,54.90999984741211
423059,LMT,2004-10-28,55.0
423060,LMT,2004-10-29,55.09000015258789
423061,LMT,2004-11-01,55.790000915527344
423062,LMT,2004-11-02,54.11000061035156
423063,LMT,2004-11-03,55.88999938964844
423064,LMT,2004-11-04,55.95000076293945
423065,LMT,2004-11-05,56.84999847412109
423066,LMT,2004-11-08,57.20000076293945
423067,LMT,2004-11-09,57.0099983215332
423068,LMT,2004-11-10,57.5099983215332
423069,LMT,2004-11-11,57.97999954223633
423070,LMT,2004-11-12,58.560001373291016
423071,LMT,2004-11-15,58.290000915527344
423072,LMT,2004-11-16,57.959999084472656
423073,LMT,2004-11-17,57.9900016784668
423074,LMT,2004-11-18,58.619998931884766
423075,LMT,2004-11-19,58.34999847412109
423076,LMT,2004-11-22,58.86000061035156
423077,LMT,2004-11-23,59.040000915527344
423078,LMT,2004-11-24,59.20000076293945
423079,LMT,2004-11-26,59.540000915527344
423080,LMT,2004-11-29,60.04999923706055
423081,LMT,2004-11-30,60.84000015258789
423082,LMT,2004-12-01,61.41999816894531
423083,LMT,2004-12-02,61.47999954223633
423084,LMT,2004-12-03,61.619998931884766
423085,LMT,2004-12-06,61.61000061035156
423086,LMT,2004-12-07,60.209999084472656
423087,LMT,2004-12-08,59.119998931884766
423088,LMT,2004-12-09,59.02000045776367
423089,LMT,2004-12-10,59.45000076293945
423090,LMT,2004-12-13,60.400001525878906
423091,LMT,2004-12-14,59.709999084472656
423092,LMT,2004-12-15,59.380001068115234
423093,LMT,2004-12-16,59.2599983215332
423094,LMT,2004-12-17,58.93000030517578
423095,LMT,2004-12-20,59.08000183105469
423096,LMT,2004-12-21,57.59999847412109
423097,LMT,2004-12-22,58.79999923706055
423098,LMT,2004-12-23,58.93999862670898
423099,LMT,2004-12-27,57.380001068115234
423100,LMT,2004-12-28,56.7599983215332
423101,LMT,2004-12-29,55.25
423102,LMT,2004-12-30,55.59999847412109
423103,LMT,2004-12-31,55.54999923706055
423104,LMT,2005-01-03,54.209999084472656
423105,LMT,2005-01-04,53.290000915527344
423106,LMT,2005-01-05,54.630001068115234
423107,LMT,2005-01-06,54.5099983215332
423108,LMT,2005-01-07,54.77000045776367
423109,LMT,2005-01-10,55.0
423110,LMT,2005-01-11,55.09999847412109
423111,LMT,2005-01-12,55.79999923706055
423112,LMT,2005-01-13,55.34999847412109
423113,LMT,2005-01-14,56.0
423114,LMT,2005-01-18,56.52999877929688
423115,LMT,2005-01-19,55.88999938964844
423116,LMT,2005-01-20,55.0
423117,LMT,2005-01-21,54.75
423118,LMT,2005-01-24,54.470001220703125
423119,LMT,2005-01-25,54.2599983215332
423120,LMT,2005-01-26,55.22999954223633
423121,LMT,2005-01-27,56.400001525878906
423122,LMT,2005-01-28,56.380001068115234
423123,LMT,2005-01-31,57.810001373291016
423124,LMT,2005-02-01,58.720001220703125
423125,LMT,2005-02-02,58.880001068115234
423126,LMT,2005-02-03,58.31999969482422
423127,LMT,2005-02-04,57.650001525878906
423128,LMT,2005-02-07,58.13999938964844
423129,LMT,2005-02-08,58.70000076293945
423130,LMT,2005-02-09,58.45000076293945
423131,LMT,2005-02-10,59.70000076293945
423132,LMT,2005-02-11,59.68999862670898
423133,LMT,2005-02-14,59.369998931884766
423134,LMT,2005-02-15,59.959999084472656
423135,LMT,2005-02-16,59.95000076293945
423136,LMT,2005-02-17,59.29999923706055
423137,LMT,2005-02-18,59.18999862670898
423138,LMT,2005-02-22,58.66999816894531
423139,LMT,2005-02-23,58.54999923706055
423140,LMT,2005-02-24,59.2400016784668
423141,LMT,2005-02-25,59.810001373291016
423142,LMT,2005-02-28,59.220001220703125
423143,LMT,2005-03-01,59.5
423144,LMT,2005-03-02,59.72999954223633
423145,LMT,2005-03-03,59.68999862670898
423146,LMT,2005-03-04,59.93999862670898
423147,LMT,2005-03-07,59.7599983215332
423148,LMT,2005-03-08,60.43000030517578
423149,LMT,2005-03-09,60.540000915527344
423150,LMT,2005-03-10,60.52999877929688
423151,LMT,2005-03-11,59.4900016784668
423152,LMT,2005-03-14,59.880001068115234
423153,LMT,2005-03-15,60.0
423154,LMT,2005-03-16,59.95000076293945
423155,LMT,2005-03-17,60.22999954223633
423156,LMT,2005-03-18,60.54999923706055
423157,LMT,2005-03-21,59.95000076293945
423158,LMT,2005-03-22,59.900001525878906
423159,LMT,2005-03-23,59.9900016784668
423160,LMT,2005-03-24,59.83000183105469
423161,LMT,2005-03-28,60.20000076293945
423162,LMT,2005-03-29,60.38999938964844
423163,LMT,2005-03-30,61.470001220703125
423164,LMT,2005-03-31,61.060001373291016
423165,LMT,2005-04-01,61.15999984741211
423166,LMT,2005-04-04,61.59999847412109
423167,LMT,2005-04-05,62.5
423168,LMT,2005-04-06,62.09999847412109
423169,LMT,2005-04-07,61.66999816894531
423170,LMT,2005-04-08,61.31999969482422
423171,LMT,2005-04-11,62.25
423172,LMT,2005-04-12,62.11000061035156
423173,LMT,2005-04-13,61.95000076293945
423174,LMT,2005-04-14,61.0099983215332
423175,LMT,2005-04-15,59.310001373291016
423176,LMT,2005-04-18,59.2400016784668
423177,LMT,2005-04-19,58.70000076293945
423178,LMT,2005-04-20,58.38999938964844
423179,LMT,2005-04-21,59.380001068115234
423180,LMT,2005-04-22,58.79999923706055
423181,LMT,2005-04-25,59.75
423182,LMT,2005-04-26,59.84000015258789
423183,LMT,2005-04-27,59.93999862670898
423184,LMT,2005-04-28,60.470001220703125
423185,LMT,2005-04-29,60.95000076293945
423186,LMT,2005-05-02,61.86000061035156
423187,LMT,2005-05-03,62.40999984741211
423188,LMT,2005-05-04,63.880001068115234
423189,LMT,2005-05-05,63.380001068115234
423190,LMT,2005-05-06,63.02999877929688
423191,LMT,2005-05-09,63.45000076293945
423192,LMT,2005-05-10,63.709999084472656
423193,LMT,2005-05-11,64.45999908447266
423194,LMT,2005-05-12,64.75
423195,LMT,2005-05-13,64.0199966430664
423196,LMT,2005-05-16,64.5
423197,LMT,2005-05-17,64.80000305175781
423198,LMT,2005-05-18,64.83999633789062
423199,LMT,2005-05-19,64.76000213623047
423200,LMT,2005-05-20,64.54000091552734
423201,LMT,2005-05-23,64.7300033569336
423202,LMT,2005-05-24,65.06999969482422
423203,LMT,2005-05-25,64.8499984741211
423204,LMT,2005-05-26,65.31999969482422
423205,LMT,2005-05-27,65.4000015258789
423206,LMT,2005-05-31,64.88999938964844
423207,LMT,2005-06-01,64.86000061035156
423208,LMT,2005-06-02,65.18000030517578
423209,LMT,2005-06-03,65.05999755859375
423210,LMT,2005-06-06,64.88999938964844
423211,LMT,2005-06-07,64.77999877929688
423212,LMT,2005-06-08,64.68000030517578
423213,LMT,2005-06-09,65.19999694824219
423214,LMT,2005-06-10,65.1500015258789
423215,LMT,2005-06-13,64.58000183105469
423216,LMT,2005-06-14,64.45999908447266
423217,LMT,2005-06-15,64.2300033569336
423218,LMT,2005-06-16,64.18000030517578
423219,LMT,2005-06-17,64.66000366210938
423220,LMT,2005-06-20,64.73999786376953
423221,LMT,2005-06-21,64.86000061035156
423222,LMT,2005-06-22,64.81999969482422
423223,LMT,2005-06-23,64.26000213623047
423224,LMT,2005-06-24,63.5099983215332
423225,LMT,2005-06-27,63.5
423226,LMT,2005-06-28,64.41999816894531
423227,LMT,2005-06-29,64.1500015258789
423228,LMT,2005-06-30,64.87000274658203
423229,LMT,2005-07-01,64.55000305175781
423230,LMT,2005-07-05,63.97999954223633
423231,LMT,2005-07-06,63.0
423232,LMT,2005-07-07,62.84000015258789
423233,LMT,2005-07-08,62.5
423234,LMT,2005-07-11,61.77000045776367
423235,LMT,2005-07-12,61.880001068115234
423236,LMT,2005-07-13,61.47999954223633
423237,LMT,2005-07-14,61.650001525878906
423238,LMT,2005-07-15,61.75
423239,LMT,2005-07-18,61.470001220703125
423240,LMT,2005-07-19,61.58000183105469
423241,LMT,2005-07-20,61.75
423242,LMT,2005-07-21,61.650001525878906
423243,LMT,2005-07-22,62.0
423244,LMT,2005-07-25,62.5099983215332
423245,LMT,2005-07-26,63.9900016784668
423246,LMT,2005-07-27,64.05999755859375
423247,LMT,2005-07-28,63.09999847412109
423248,LMT,2005-07-29,62.400001525878906
423249,LMT,2005-08-01,62.45000076293945
423250,LMT,2005-08-02,62.970001220703125
423251,LMT,2005-08-03,62.95000076293945
423252,LMT,2005-08-04,62.81999969482422
423253,LMT,2005-08-05,62.83000183105469
423254,LMT,2005-08-08,63.20000076293945
423255,LMT,2005-08-09,62.7599983215332
423256,LMT,2005-08-10,62.63999938964844
423257,LMT,2005-08-11,63.11000061035156
423258,LMT,2005-08-12,62.45000076293945
423259,LMT,2005-08-15,62.619998931884766
423260,LMT,2005-08-16,62.540000915527344
423261,LMT,2005-08-17,62.90999984741211
423262,LMT,2005-08-18,62.650001525878906
423263,LMT,2005-08-19,62.459999084472656
423264,LMT,2005-08-22,63.04999923706055
423265,LMT,2005-08-23,63.04999923706055
423266,LMT,2005-08-24,62.290000915527344
423267,LMT,2005-08-25,62.04999923706055
423268,LMT,2005-08-26,61.7599983215332
423269,LMT,2005-08-29,62.66999816894531
423270,LMT,2005-08-30,62.2599983215332
423271,LMT,2005-08-31,62.2400016784668
423272,LMT,2005-09-01,61.81999969482422
423273,LMT,2005-09-02,61.58000183105469
423274,LMT,2005-09-06,62.150001525878906
423275,LMT,2005-09-07,62.869998931884766
423276,LMT,2005-09-08,62.75
423277,LMT,2005-09-09,62.75
423278,LMT,2005-09-12,62.72999954223633
423279,LMT,2005-09-13,62.52999877929688
423280,LMT,2005-09-14,62.18999862670898
423281,LMT,2005-09-15,62.369998931884766
423282,LMT,2005-09-16,62.380001068115234
423283,LMT,2005-09-19,62.20000076293945
423284,LMT,2005-09-20,61.61000061035156
423285,LMT,2005-09-21,60.560001373291016
423286,LMT,2005-09-22,60.41999816894531
423287,LMT,2005-09-23,61.290000915527344
423288,LMT,2005-09-26,61.40999984741211
423289,LMT,2005-09-27,61.59999847412109
423290,LMT,2005-09-28,61.43000030517578
423291,LMT,2005-09-29,60.95000076293945
423292,LMT,2005-09-30,61.040000915527344
423293,LMT,2005-10-03,61.40999984741211
423294,LMT,2005-10-04,60.52000045776367
423295,LMT,2005-10-05,60.09999847412109
423296,LMT,2005-10-06,60.47999954223633
423297,LMT,2005-10-07,60.33000183105469
423298,LMT,2005-10-10,60.470001220703125
423299,LMT,2005-10-11,59.56999969482422
423300,LMT,2005-10-12,59.4900016784668
423301,LMT,2005-10-13,59.290000915527344
423302,LMT,2005-10-14,60.720001220703125
423303,LMT,2005-10-17,61.18000030517578
423304,LMT,2005-10-18,60.88999938964844
423305,LMT,2005-10-19,62.709999084472656
423306,LMT,2005-10-20,61.63999938964844
423307,LMT,2005-10-21,60.79999923706055
423308,LMT,2005-10-24,62.34999847412109
423309,LMT,2005-10-25,61.22999954223633
423310,LMT,2005-10-26,60.06999969482422
423311,LMT,2005-10-27,59.81999969482422
423312,LMT,2005-10-28,61.31999969482422
423313,LMT,2005-10-31,60.560001373291016
423314,LMT,2005-11-01,59.95000076293945
423315,LMT,2005-11-02,59.97999954223633
423316,LMT,2005-11-03,59.970001220703125
423317,LMT,2005-11-04,59.15999984741211
423318,LMT,2005-11-07,59.68000030517578
423319,LMT,2005-11-08,59.5
423320,LMT,2005-11-09,59.2400016784668
423321,LMT,2005-11-10,59.16999816894531
423322,LMT,2005-11-11,59.38999938964844
423323,LMT,2005-11-14,59.790000915527344
423324,LMT,2005-11-15,60.0
423325,LMT,2005-11-16,60.41999816894531
423326,LMT,2005-11-17,60.959999084472656
423327,LMT,2005-11-18,59.959999084472656
423328,LMT,2005-11-21,61.18000030517578
423329,LMT,2005-11-22,60.59999847412109
423330,LMT,2005-11-23,60.09000015258789
423331,LMT,2005-11-25,60.650001525878906
423332,LMT,2005-11-28,60.369998931884766
423333,LMT,2005-11-29,60.900001525878906
423334,LMT,2005-11-30,60.59999847412109
423335,LMT,2005-12-01,61.900001525878906
423336,LMT,2005-12-02,61.630001068115234
423337,LMT,2005-12-05,61.52000045776367
423338,LMT,2005-12-06,62.060001373291016
423339,LMT,2005-12-07,62.29999923706055
423340,LMT,2005-12-08,62.380001068115234
423341,LMT,2005-12-09,62.91999816894531
423342,LMT,2005-12-12,62.130001068115234
423343,LMT,2005-12-13,63.130001068115234
423344,LMT,2005-12-14,63.16999816894531
423345,LMT,2005-12-15,63.7400016784668
423346,LMT,2005-12-16,63.810001373291016
423347,LMT,2005-12-19,62.630001068115234
423348,LMT,2005-12-20,62.7599983215332
423349,LMT,2005-12-21,63.040000915527344
423350,LMT,2005-12-22,63.5
423351,LMT,2005-12-23,63.560001373291016
423352,LMT,2005-12-27,63.56999969482422
423353,LMT,2005-12-28,63.810001373291016
423354,LMT,2005-12-29,63.52000045776367
423355,LMT,2005-12-30,63.630001068115234
423356,LMT,2006-01-03,63.54999923706055
423357,LMT,2006-01-04,64.4800033569336
423358,LMT,2006-01-05,64.5199966430664
423359,LMT,2006-01-06,65.47000122070312
423360,LMT,2006-01-09,65.9000015258789
423361,LMT,2006-01-10,65.94000244140625
423362,LMT,2006-01-11,66.26000213623047
423363,LMT,2006-01-12,66.12000274658203
423364,LMT,2006-01-13,65.79000091552734
423365,LMT,2006-01-17,65.72000122070312
423366,LMT,2006-01-18,65.36000061035156
423367,LMT,2006-01-19,65.48999786376953
423368,LMT,2006-01-20,64.87999725341797
423369,LMT,2006-01-23,65.4000015258789
423370,LMT,2006-01-24,65.69999694824219
423371,LMT,2006-01-25,65.01000213623047
423372,LMT,2006-01-26,66.98999786376953
423373,LMT,2006-01-27,66.18000030517578
423374,LMT,2006-01-30,66.66000366210938
423375,LMT,2006-01-31,67.6500015258789
423376,LMT,2006-02-01,67.97000122070312
423377,LMT,2006-02-02,68.12000274658203
423378,LMT,2006-02-03,68.91999816894531
423379,LMT,2006-02-06,70.0199966430664
423380,LMT,2006-02-07,69.72000122070312
423381,LMT,2006-02-08,69.94000244140625
423382,LMT,2006-02-09,70.62000274658203
423383,LMT,2006-02-10,71.37000274658203
423384,LMT,2006-02-13,71.62000274658203
423385,LMT,2006-02-14,72.66999816894531
423386,LMT,2006-02-15,71.83000183105469
423387,LMT,2006-02-16,71.91999816894531
423388,LMT,2006-02-17,72.83999633789062
423389,LMT,2006-02-21,72.9800033569336
423390,LMT,2006-02-22,73.9800033569336
423391,LMT,2006-02-23,73.48999786376953
423392,LMT,2006-02-24,74.58000183105469
423393,LMT,2006-02-27,74.05999755859375
423394,LMT,2006-02-28,72.87000274658203
423395,LMT,2006-03-01,73.33000183105469
423396,LMT,2006-03-02,73.30999755859375
423397,LMT,2006-03-03,73.5
423398,LMT,2006-03-06,72.69000244140625
423399,LMT,2006-03-07,73.12000274658203
423400,LMT,2006-03-08,73.41999816894531
423401,LMT,2006-03-09,73.58999633789062
423402,LMT,2006-03-10,74.33000183105469
423403,LMT,2006-03-13,73.5199966430664
423404,LMT,2006-03-14,74.06999969482422
423405,LMT,2006-03-15,74.22000122070312
423406,LMT,2006-03-16,75.8499984741211
423407,LMT,2006-03-17,75.94999694824219
423408,LMT,2006-03-20,76.7300033569336
423409,LMT,2006-03-21,76.30000305175781
423410,LMT,2006-03-22,76.5
423411,LMT,2006-03-23,75.97000122070312
423412,LMT,2006-03-24,75.98999786376953
423413,LMT,2006-03-27,75.93000030517578
423414,LMT,2006-03-28,75.58000183105469
423415,LMT,2006-03-29,75.5
423416,LMT,2006-03-30,75.2300033569336
423417,LMT,2006-03-31,75.12999725341797
423418,LMT,2006-04-03,74.3499984741211
423419,LMT,2006-04-04,75.0
423420,LMT,2006-04-05,74.87999725341797
423421,LMT,2006-04-06,74.4800033569336
423422,LMT,2006-04-07,73.80999755859375
423423,LMT,2006-04-10,73.94000244140625
423424,LMT,2006-04-11,73.12000274658203
423425,LMT,2006-04-12,72.81999969482422
423426,LMT,2006-04-13,72.83000183105469
423427,LMT,2006-04-17,73.56999969482422
423428,LMT,2006-04-18,75.1500015258789
423429,LMT,2006-04-19,75.9800033569336
423430,LMT,2006-04-20,76.80000305175781
423431,LMT,2006-04-21,77.04000091552734
423432,LMT,2006-04-24,77.58999633789062
423433,LMT,2006-04-25,76.19999694824219
423434,LMT,2006-04-26,75.56999969482422
423435,LMT,2006-04-27,75.66999816894531
423436,LMT,2006-04-28,75.9000015258789
423437,LMT,2006-05-01,76.9800033569336
423438,LMT,2006-05-02,76.91000366210938
423439,LMT,2006-05-03,75.94000244140625
423440,LMT,2006-05-04,75.69000244140625
423441,LMT,2006-05-05,76.38999938964844
423442,LMT,2006-05-08,76.37000274658203
423443,LMT,2006-05-09,75.83999633789062
423444,LMT,2006-05-10,76.68000030517578
423445,LMT,2006-05-11,76.2300033569336
423446,LMT,2006-05-12,74.62000274658203
423447,LMT,2006-05-15,75.44000244140625
423448,LMT,2006-05-16,75.75
423449,LMT,2006-05-17,73.31999969482422
423450,LMT,2006-05-18,73.05999755859375
423451,LMT,2006-05-19,74.33000183105469
423452,LMT,2006-05-22,74.0199966430664
423453,LMT,2006-05-23,72.73999786376953
423454,LMT,2006-05-24,72.20999908447266
423455,LMT,2006-05-25,72.68000030517578
423456,LMT,2006-05-26,72.33000183105469
423457,LMT,2006-05-30,72.62000274658203
423458,LMT,2006-05-31,72.48999786376953
423459,LMT,2006-06-01,73.2300033569336
423460,LMT,2006-06-02,73.12000274658203
423461,LMT,2006-06-05,72.68000030517578
423462,LMT,2006-06-06,70.94999694824219
423463,LMT,2006-06-07,71.0
423464,LMT,2006-06-08,72.62000274658203
423465,LMT,2006-06-09,72.05999755859375
423466,LMT,2006-06-12,70.80000305175781
423467,LMT,2006-06-13,70.22000122070312
423468,LMT,2006-06-14,70.0
423469,LMT,2006-06-15,71.55999755859375
423470,LMT,2006-06-16,71.31999969482422
423471,LMT,2006-06-19,70.94999694824219
423472,LMT,2006-06-20,70.97000122070312
423473,LMT,2006-06-21,71.45999908447266
423474,LMT,2006-06-22,71.13999938964844
423475,LMT,2006-06-23,71.30999755859375
423476,LMT,2006-06-26,71.29000091552734
423477,LMT,2006-06-27,70.41999816894531
423478,LMT,2006-06-28,70.44000244140625
423479,LMT,2006-06-29,71.33999633789062
423480,LMT,2006-06-30,71.73999786376953
423481,LMT,2006-07-03,72.5
423482,LMT,2006-07-05,72.91999816894531
423483,LMT,2006-07-06,73.5
423484,LMT,2006-07-07,73.22000122070312
423485,LMT,2006-07-10,74.44000244140625
423486,LMT,2006-07-11,75.30000305175781
423487,LMT,2006-07-12,74.9000015258789
423488,LMT,2006-07-13,74.7300033569336
423489,LMT,2006-07-14,75.30000305175781
423490,LMT,2006-07-17,75.41000366210938
423491,LMT,2006-07-18,74.54000091552734
423492,LMT,2006-07-19,75.37000274658203
423493,LMT,2006-07-20,75.75
423494,LMT,2006-07-21,75.62999725341797
423495,LMT,2006-07-24,76.77999877929688
423496,LMT,2006-07-25,78.47000122070312
423497,LMT,2006-07-26,78.27999877929688
423498,LMT,2006-07-27,79.37000274658203
423499,LMT,2006-07-28,80.48999786376953
423500,LMT,2006-07-31,79.68000030517578
423501,LMT,2006-08-01,80.38999938964844
423502,LMT,2006-08-02,81.55000305175781
423503,LMT,2006-08-03,81.55999755859375
423504,LMT,2006-08-04,83.54000091552734
423505,LMT,2006-08-07,81.19999694824219
423506,LMT,2006-08-08,83.02999877929688
423507,LMT,2006-08-09,81.36000061035156
423508,LMT,2006-08-10,82.4000015258789
423509,LMT,2006-08-11,81.81999969482422
423510,LMT,2006-08-14,83.05000305175781
423511,LMT,2006-08-15,83.26000213623047
423512,LMT,2006-08-16,83.87000274658203
423513,LMT,2006-08-17,83.58000183105469
423514,LMT,2006-08-18,83.55000305175781
423515,LMT,2006-08-21,83.62000274658203
423516,LMT,2006-08-22,83.04000091552734
423517,LMT,2006-08-23,84.31999969482422
423518,LMT,2006-08-24,83.44999694824219
423519,LMT,2006-08-25,83.08000183105469
423520,LMT,2006-08-28,83.91999816894531
423521,LMT,2006-08-29,83.08000183105469
423522,LMT,2006-08-30,82.26000213623047
423523,LMT,2006-08-31,82.5999984741211
423524,LMT,2006-09-01,83.68000030517578
423525,LMT,2006-09-05,83.69999694824219
423526,LMT,2006-09-06,83.25
423527,LMT,2006-09-07,83.5
423528,LMT,2006-09-08,83.41999816894531
423529,LMT,2006-09-11,82.76000213623047
423530,LMT,2006-09-12,81.69999694824219
423531,LMT,2006-09-13,82.23999786376953
423532,LMT,2006-09-14,82.76000213623047
423533,LMT,2006-09-15,83.0
423534,LMT,2006-09-18,81.8499984741211
423535,LMT,2006-09-19,82.2300033569336
423536,LMT,2006-09-20,82.8499984741211
423537,LMT,2006-09-21,82.5199966430664
423538,LMT,2006-09-22,82.8499984741211
423539,LMT,2006-09-25,84.9000015258789
423540,LMT,2006-09-26,85.44000244140625
423541,LMT,2006-09-27,85.13999938964844
423542,LMT,2006-09-28,85.5999984741211
423543,LMT,2006-09-29,86.05999755859375
423544,LMT,2006-10-02,86.94999694824219
423545,LMT,2006-10-03,86.80000305175781
423546,LMT,2006-10-04,87.87999725341797
423547,LMT,2006-10-05,87.76000213623047
423548,LMT,2006-10-06,87.37999725341797
423549,LMT,2006-10-09,88.58000183105469
423550,LMT,2006-10-10,88.69999694824219
423551,LMT,2006-10-11,87.80000305175781
423552,LMT,2006-10-12,88.55999755859375
423553,LMT,2006-10-13,88.5999984741211
423554,LMT,2006-10-16,88.5999984741211
423555,LMT,2006-10-17,87.55000305175781
423556,LMT,2006-10-18,88.08999633789062
423557,LMT,2006-10-19,87.94000244140625
423558,LMT,2006-10-20,87.0
423559,LMT,2006-10-23,88.19000244140625
423560,LMT,2006-10-24,89.11000061035156
423561,LMT,2006-10-25,86.66999816894531
423562,LMT,2006-10-26,85.01000213623047
423563,LMT,2006-10-27,84.61000061035156
423564,LMT,2006-10-30,87.02999877929688
423565,LMT,2006-10-31,86.93000030517578
423566,LMT,2006-11-01,87.30999755859375
423567,LMT,2006-11-02,87.05999755859375
423568,LMT,2006-11-03,87.0
423569,LMT,2006-11-06,87.69000244140625
423570,LMT,2006-11-07,87.48999786376953
423571,LMT,2006-11-08,86.44999694824219
423572,LMT,2006-11-09,85.37000274658203
423573,LMT,2006-11-10,85.75
423574,LMT,2006-11-13,86.86000061035156
423575,LMT,2006-11-14,88.04000091552734
423576,LMT,2006-11-15,88.54000091552734
423577,LMT,2006-11-16,89.4800033569336
423578,LMT,2006-11-17,89.1500015258789
423579,LMT,2006-11-20,89.2699966430664
423580,LMT,2006-11-21,90.05000305175781
423581,LMT,2006-11-22,89.48999786376953
423582,LMT,2006-11-24,89.33000183105469
423583,LMT,2006-11-27,87.81999969482422
423584,LMT,2006-11-28,89.6500015258789
423585,LMT,2006-11-29,90.62000274658205
423586,LMT,2006-11-30,90.4499969482422
423587,LMT,2006-12-01,90.3499984741211
423588,LMT,2006-12-04,92.13999938964844
423589,LMT,2006-12-05,92.41000366210938
423590,LMT,2006-12-06,92.27999877929688
423591,LMT,2006-12-07,91.63999938964844
423592,LMT,2006-12-08,91.81999969482422
423593,LMT,2006-12-11,91.33000183105467
423594,LMT,2006-12-12,90.91999816894533
423595,LMT,2006-12-13,89.94000244140625
423596,LMT,2006-12-14,90.25
423597,LMT,2006-12-15,90.04000091552734
423598,LMT,2006-12-18,90.18000030517578
423599,LMT,2006-12-19,91.8499984741211
423600,LMT,2006-12-20,91.5999984741211
423601,LMT,2006-12-21,91.94000244140624
423602,LMT,2006-12-22,91.6999969482422
423603,LMT,2006-12-26,92.3499984741211
423604,LMT,2006-12-27,92.9499969482422
423605,LMT,2006-12-28,92.30999755859376
423606,LMT,2006-12-29,92.06999969482422
423607,LMT,2007-01-03,91.93000030517578
423608,LMT,2007-01-04,91.69000244140624
423609,LMT,2007-01-05,92.0199966430664
423610,LMT,2007-01-08,93.69000244140624
423611,LMT,2007-01-09,93.5999984741211
423612,LMT,2007-01-10,94.58000183105467
423613,LMT,2007-01-11,95.66000366210938
423614,LMT,2007-01-12,96.30999755859376
423615,LMT,2007-01-16,97.0
423616,LMT,2007-01-17,96.5
423617,LMT,2007-01-18,96.8000030517578
423618,LMT,2007-01-19,97.2699966430664
423619,LMT,2007-01-22,96.7699966430664
423620,LMT,2007-01-23,98.73999786376952
423621,LMT,2007-01-24,97.13999938964844
423622,LMT,2007-01-25,97.44000244140624
423623,LMT,2007-01-26,96.66999816894533
423624,LMT,2007-01-29,96.05999755859376
423625,LMT,2007-01-30,96.23999786376952
423626,LMT,2007-01-31,97.19000244140624
423627,LMT,2007-02-01,98.45999908447266
423628,LMT,2007-02-02,98.45999908447266
423629,LMT,2007-02-05,99.08000183105467
423630,LMT,2007-02-06,101.29000091552734
423631,LMT,2007-02-07,101.5199966430664
423632,LMT,2007-02-08,100.87999725341795
423633,LMT,2007-02-09,101.16000366210938
423634,LMT,2007-02-12,101.62999725341795
423635,LMT,2007-02-13,102.26000213623048
423636,LMT,2007-02-14,102.31999969482422
423637,LMT,2007-02-15,103.33999633789062
423638,LMT,2007-02-16,101.9499969482422
423639,LMT,2007-02-20,102.79000091552734
423640,LMT,2007-02-21,102.5500030517578
423641,LMT,2007-02-22,101.5500030517578
423642,LMT,2007-02-23,102.11000061035156
423643,LMT,2007-02-26,101.47000122070312
423644,LMT,2007-02-27,97.56999969482422
423645,LMT,2007-02-28,97.26000213623048
423646,LMT,2007-03-01,97.81999969482422
423647,LMT,2007-03-02,95.44000244140624
423648,LMT,2007-03-05,96.5
423649,LMT,2007-03-06,96.9000015258789
423650,LMT,2007-03-07,96.54000091552734
423651,LMT,2007-03-08,97.18000030517578
423652,LMT,2007-03-09,96.88999938964844
423653,LMT,2007-03-12,100.0
423654,LMT,2007-03-13,96.87000274658205
423655,LMT,2007-03-14,98.13999938964844
423656,LMT,2007-03-15,98.0500030517578
423657,LMT,2007-03-16,97.8000030517578
423658,LMT,2007-03-19,98.97000122070312
423659,LMT,2007-03-20,98.37999725341795
423660,LMT,2007-03-21,99.8499984741211
423661,LMT,2007-03-22,97.91000366210938
423662,LMT,2007-03-23,99.1500015258789
423663,LMT,2007-03-26,98.41999816894533
423664,LMT,2007-03-27,98.18000030517578
423665,LMT,2007-03-28,97.18000030517578
423666,LMT,2007-03-29,98.0999984741211
423667,LMT,2007-03-30,97.0199966430664
423668,LMT,2007-04-02,96.93000030517578
423669,LMT,2007-04-03,97.27999877929688
423670,LMT,2007-04-04,97.0500030517578
423671,LMT,2007-04-05,96.70999908447266
423672,LMT,2007-04-09,98.02999877929688
423673,LMT,2007-04-10,98.0500030517578
423674,LMT,2007-04-11,96.61000061035156
423675,LMT,2007-04-12,96.16000366210938
423676,LMT,2007-04-13,96.23999786376952
423677,LMT,2007-04-16,96.0
423678,LMT,2007-04-17,95.95999908447266
423679,LMT,2007-04-18,96.37000274658205
423680,LMT,2007-04-19,95.62999725341795
423681,LMT,2007-04-20,95.4000015258789
423682,LMT,2007-04-23,97.06999969482422
423683,LMT,2007-04-24,94.81999969482422
423684,LMT,2007-04-25,95.5
423685,LMT,2007-04-26,93.5
423686,LMT,2007-04-27,96.69000244140624
423687,LMT,2007-04-30,96.13999938964844
423688,LMT,2007-05-01,96.2300033569336
423689,LMT,2007-05-02,96.06999969482422
423690,LMT,2007-05-03,96.4000015258789
423691,LMT,2007-05-04,96.63999938964844
423692,LMT,2007-05-07,98.06999969482422
423693,LMT,2007-05-08,98.22000122070312
423694,LMT,2007-05-09,98.76000213623048
423695,LMT,2007-05-10,98.5999984741211
423696,LMT,2007-05-11,98.83999633789062
423697,LMT,2007-05-14,99.1999969482422
423698,LMT,2007-05-15,99.51000213623048
423699,LMT,2007-05-16,99.63999938964844
423700,LMT,2007-05-17,98.4499969482422
423701,LMT,2007-05-18,98.16000366210938
423702,LMT,2007-05-21,98.79000091552734
423703,LMT,2007-05-22,94.22000122070312
423704,LMT,2007-05-23,94.36000061035156
423705,LMT,2007-05-24,96.20999908447266
423706,LMT,2007-05-25,97.01000213623048
423707,LMT,2007-05-29,98.3000030517578
423708,LMT,2007-05-30,98.22000122070312
423709,LMT,2007-05-31,98.0999984741211
423710,LMT,2007-06-01,97.43000030517578
423711,LMT,2007-06-04,97.1999969482422
423712,LMT,2007-06-05,96.1999969482422
423713,LMT,2007-06-06,96.6500015258789
423714,LMT,2007-06-07,95.25
423715,LMT,2007-06-08,96.88999938964844
423716,LMT,2007-06-11,96.25
423717,LMT,2007-06-12,95.25
423718,LMT,2007-06-13,95.54000091552734
423719,LMT,2007-06-14,97.20999908447266
423720,LMT,2007-06-15,96.5500030517578
423721,LMT,2007-06-18,95.31999969482422
423722,LMT,2007-06-19,96.8000030517578
423723,LMT,2007-06-20,95.08999633789062
423724,LMT,2007-06-21,95.08999633789062
423725,LMT,2007-06-22,93.38999938964844
423726,LMT,2007-06-25,94.0199966430664
423727,LMT,2007-06-26,94.19000244140624
423728,LMT,2007-06-27,94.41999816894533
423729,LMT,2007-06-28,93.4000015258789
423730,LMT,2007-06-29,94.12999725341795
423731,LMT,2007-07-02,94.66000366210938
423732,LMT,2007-07-03,95.47000122070312
423733,LMT,2007-07-05,96.6999969482422
423734,LMT,2007-07-06,96.62999725341795
423735,LMT,2007-07-09,96.95999908447266
423736,LMT,2007-07-10,94.18000030517578
423737,LMT,2007-07-11,94.58999633789062
423738,LMT,2007-07-12,97.38999938964844
423739,LMT,2007-07-13,97.33999633789062
423740,LMT,2007-07-16,96.8000030517578
423741,LMT,2007-07-17,98.55999755859376
423742,LMT,2007-07-18,98.48999786376952
423743,LMT,2007-07-19,98.9800033569336
423744,LMT,2007-07-20,97.88999938964844
423745,LMT,2007-07-23,99.5199966430664
423746,LMT,2007-07-24,103.08999633789062
423747,LMT,2007-07-25,101.9000015258789
423748,LMT,2007-07-26,100.58000183105467
423749,LMT,2007-07-27,99.27999877929688
423750,LMT,2007-07-30,100.5
423751,LMT,2007-07-31,98.4800033569336
423752,LMT,2007-08-01,101.6999969482422
423753,LMT,2007-08-02,102.37999725341795
423754,LMT,2007-08-03,99.37000274658205
423755,LMT,2007-08-06,100.8499984741211
423756,LMT,2007-08-07,98.26000213623048
423757,LMT,2007-08-08,94.66999816894533
423758,LMT,2007-08-09,91.36000061035156
423759,LMT,2007-08-10,94.30999755859376
423760,LMT,2007-08-13,98.0
423761,LMT,2007-08-14,96.05999755859376
423762,LMT,2007-08-15,94.83000183105467
423763,LMT,2007-08-16,95.5
423764,LMT,2007-08-17,96.22000122070312
423765,LMT,2007-08-20,96.1999969482422
423766,LMT,2007-08-21,95.51000213623048
423767,LMT,2007-08-22,97.79000091552734
423768,LMT,2007-08-23,96.93000030517578
423769,LMT,2007-08-24,100.0199966430664
423770,LMT,2007-08-27,102.41000366210938
423771,LMT,2007-08-28,97.79000091552734
423772,LMT,2007-08-29,99.70999908447266
423773,LMT,2007-08-30,98.6500015258789
423774,LMT,2007-08-31,99.13999938964844
423775,LMT,2007-09-04,98.81999969482422
423776,LMT,2007-09-05,98.87000274658205
423777,LMT,2007-09-06,98.38999938964844
423778,LMT,2007-09-07,96.63999938964844
423779,LMT,2007-09-10,97.51000213623048
423780,LMT,2007-09-11,97.98999786376952
423781,LMT,2007-09-12,97.62000274658205
423782,LMT,2007-09-13,99.63999938964844
423783,LMT,2007-09-14,101.33999633789062
423784,LMT,2007-09-17,99.41000366210938
423785,LMT,2007-09-18,102.0999984741211
423786,LMT,2007-09-19,101.19000244140624
423787,LMT,2007-09-20,101.04000091552734
423788,LMT,2007-09-21,103.1999969482422
423789,LMT,2007-09-24,102.3499984741211
423790,LMT,2007-09-25,104.95999908447266
423791,LMT,2007-09-26,105.72000122070312
423792,LMT,2007-09-27,106.79000091552734
423793,LMT,2007-09-28,108.48999786376952
423794,LMT,2007-10-01,108.73999786376952
423795,LMT,2007-10-02,107.79000091552734
423796,LMT,2007-10-03,106.9499969482422
423797,LMT,2007-10-04,109.0
423798,LMT,2007-10-05,108.6999969482422
423799,LMT,2007-10-08,109.0
423800,LMT,2007-10-09,111.4000015258789
423801,LMT,2007-10-10,110.73999786376952
423802,LMT,2007-10-11,111.87999725341795
423803,LMT,2007-10-12,111.66999816894533
423804,LMT,2007-10-15,110.6999969482422
423805,LMT,2007-10-16,110.68000030517578
423806,LMT,2007-10-17,109.93000030517578
423807,LMT,2007-10-18,109.01000213623048
423808,LMT,2007-10-19,106.16000366210938
423809,LMT,2007-10-22,107.23999786376952
423810,LMT,2007-10-23,106.97000122070312
423811,LMT,2007-10-24,108.0199966430664
423812,LMT,2007-10-25,110.1500015258789
423813,LMT,2007-10-26,108.61000061035156
423814,LMT,2007-10-29,109.23999786376952
423815,LMT,2007-10-30,108.23999786376952
423816,LMT,2007-10-31,110.04000091552734
423817,LMT,2007-11-01,108.83000183105467
423818,LMT,2007-11-02,110.12000274658205
423819,LMT,2007-11-05,109.4000015258789
423820,LMT,2007-11-06,109.4499969482422
423821,LMT,2007-11-07,108.08000183105467
423822,LMT,2007-11-08,107.18000030517578
423823,LMT,2007-11-09,109.3499984741211
423824,LMT,2007-11-12,108.7300033569336
423825,LMT,2007-11-13,112.25
423826,LMT,2007-11-14,111.9000015258789
423827,LMT,2007-11-15,112.08000183105467
423828,LMT,2007-11-16,111.37000274658205
423829,LMT,2007-11-19,111.2300033569336
423830,LMT,2007-11-20,109.87000274658205
423831,LMT,2007-11-21,108.27999877929688
423832,LMT,2007-11-23,111.01000213623048
423833,LMT,2007-11-26,108.16999816894533
423834,LMT,2007-11-27,108.23999786376952
423835,LMT,2007-11-28,111.2300033569336
423836,LMT,2007-11-29,112.0
423837,LMT,2007-11-30,110.66999816894533
423838,LMT,2007-12-03,109.77999877929688
423839,LMT,2007-12-04,109.12000274658205
423840,LMT,2007-12-05,109.13999938964844
423841,LMT,2007-12-06,110.37000274658205
423842,LMT,2007-12-07,111.01000213623048
423843,LMT,2007-12-10,110.72000122070312
423844,LMT,2007-12-11,107.76000213623048
423845,LMT,2007-12-12,108.30999755859376
423846,LMT,2007-12-13,109.29000091552734
423847,LMT,2007-12-14,110.4800033569336
423848,LMT,2007-12-17,108.91000366210938
423849,LMT,2007-12-18,108.18000030517578
423850,LMT,2007-12-19,108.25
423851,LMT,2007-12-20,107.72000122070312
423852,LMT,2007-12-21,110.4800033569336
423853,LMT,2007-12-24,111.27999877929688
423854,LMT,2007-12-26,109.52999877929688
423855,LMT,2007-12-27,107.72000122070312
423856,LMT,2007-12-28,106.77999877929688
423857,LMT,2007-12-31,105.26000213623048
423858,LMT,2008-01-02,105.3499984741211
423859,LMT,2008-01-03,107.93000030517578
423860,LMT,2008-01-04,106.5
423861,LMT,2008-01-07,106.26000213623048
423862,LMT,2008-01-08,106.3000030517578
423863,LMT,2008-01-09,108.52999877929688
423864,LMT,2008-01-10,108.54000091552734
423865,LMT,2008-01-11,109.45999908447266
423866,LMT,2008-01-14,108.08999633789062
423867,LMT,2008-01-15,106.80999755859376
423868,LMT,2008-01-16,105.86000061035156
423869,LMT,2008-01-17,102.1500015258789
423870,LMT,2008-01-18,101.87999725341795
423871,LMT,2008-01-22,101.0199966430664
423872,LMT,2008-01-23,101.69000244140624
423873,LMT,2008-01-24,105.9000015258789
423874,LMT,2008-01-25,105.48999786376952
423875,LMT,2008-01-28,106.87000274658205
423876,LMT,2008-01-29,106.44000244140624
423877,LMT,2008-01-30,106.52999877929688
423878,LMT,2008-01-31,107.91999816894533
423879,LMT,2008-02-01,108.12000274658205
423880,LMT,2008-02-04,109.77999877929688
423881,LMT,2008-02-05,107.7699966430664
423882,LMT,2008-02-06,105.5999984741211
423883,LMT,2008-02-07,105.83000183105467
423884,LMT,2008-02-08,105.76000213623048
423885,LMT,2008-02-11,107.61000061035156
423886,LMT,2008-02-12,107.20999908447266
423887,LMT,2008-02-13,108.87000274658205
423888,LMT,2008-02-14,107.0999984741211
423889,LMT,2008-02-15,105.76000213623048
423890,LMT,2008-02-19,107.33999633789062
423891,LMT,2008-02-20,107.06999969482422
423892,LMT,2008-02-21,105.0
423893,LMT,2008-02-22,105.12000274658205
423894,LMT,2008-02-25,106.62999725341795
423895,LMT,2008-02-26,105.9499969482422
423896,LMT,2008-02-27,105.36000061035156
423897,LMT,2008-02-28,105.16000366210938
423898,LMT,2008-02-29,103.1999969482422
423899,LMT,2008-03-03,104.0
423900,LMT,2008-03-04,103.72000122070312
423901,LMT,2008-03-05,104.70999908447266
423902,LMT,2008-03-06,104.1500015258789
423903,LMT,2008-03-07,103.18000030517578
423904,LMT,2008-03-10,100.31999969482422
423905,LMT,2008-03-11,101.66000366210938
423906,LMT,2008-03-12,100.4499969482422
423907,LMT,2008-03-13,101.11000061035156
423908,LMT,2008-03-14,100.54000091552734
423909,LMT,2008-03-17,100.0500030517578
423910,LMT,2008-03-18,101.5500030517578
423911,LMT,2008-03-19,100.70999908447266
423912,LMT,2008-03-20,100.0500030517578
423913,LMT,2008-03-24,100.77999877929688
423914,LMT,2008-03-25,102.0
423915,LMT,2008-03-26,101.2300033569336
423916,LMT,2008-03-27,100.04000091552734
423917,LMT,2008-03-28,100.18000030517578
423918,LMT,2008-03-31,99.3000030517578
423919,LMT,2008-04-01,101.33000183105467
423920,LMT,2008-04-02,100.20999908447266
423921,LMT,2008-04-03,99.02999877929688
423922,LMT,2008-04-04,100.80999755859376
423923,LMT,2008-04-07,102.25
423924,LMT,2008-04-08,103.48999786376952
423925,LMT,2008-04-09,103.11000061035156
423926,LMT,2008-04-10,102.80999755859376
423927,LMT,2008-04-11,103.01000213623048
423928,LMT,2008-04-14,103.31999969482422
423929,LMT,2008-04-15,103.11000061035156
423930,LMT,2008-04-16,104.6500015258789
423931,LMT,2008-04-17,104.36000061035156
423932,LMT,2008-04-18,106.23999786376952
423933,LMT,2008-04-21,106.56999969482422
423934,LMT,2008-04-22,103.79000091552734
423935,LMT,2008-04-23,107.87999725341795
423936,LMT,2008-04-24,106.5999984741211
423937,LMT,2008-04-25,107.62999725341795
423938,LMT,2008-04-28,106.6500015258789
423939,LMT,2008-04-29,105.88999938964844
423940,LMT,2008-04-30,106.04000091552734
423941,LMT,2008-05-01,107.72000122070312
423942,LMT,2008-05-02,106.93000030517578
423943,LMT,2008-05-05,106.62000274658205
423944,LMT,2008-05-06,106.52999877929688
423945,LMT,2008-05-07,105.91999816894533
423946,LMT,2008-05-08,105.83999633789062
423947,LMT,2008-05-09,105.83999633789062
423948,LMT,2008-05-12,106.97000122070312
423949,LMT,2008-05-13,108.5
423950,LMT,2008-05-14,108.70999908447266
423951,LMT,2008-05-15,109.05999755859376
423952,LMT,2008-05-16,109.16000366210938
423953,LMT,2008-05-19,109.94000244140624
423954,LMT,2008-05-20,109.08999633789062
423955,LMT,2008-05-21,106.9499969482422
423956,LMT,2008-05-22,107.08999633789062
423957,LMT,2008-05-23,107.41999816894533
423958,LMT,2008-05-27,107.3499984741211
423959,LMT,2008-05-28,107.69000244140624
423960,LMT,2008-05-29,108.61000061035156
423961,LMT,2008-05-30,109.44000244140624
423962,LMT,2008-06-02,109.16000366210938
423963,LMT,2008-06-03,107.83000183105467
423964,LMT,2008-06-04,108.48999786376952
423965,LMT,2008-06-05,107.66999816894533
423966,LMT,2008-06-06,103.75
423967,LMT,2008-06-09,102.6500015258789
423968,LMT,2008-06-10,102.9800033569336
423969,LMT,2008-06-11,102.69000244140624
423970,LMT,2008-06-12,102.79000091552734
423971,LMT,2008-06-13,104.06999969482422
423972,LMT,2008-06-16,102.5500030517578
423973,LMT,2008-06-17,101.58999633789062
423974,LMT,2008-06-18,100.95999908447266
423975,LMT,2008-06-19,103.33999633789062
423976,LMT,2008-06-20,102.06999969482422
423977,LMT,2008-06-23,104.12999725341795
423978,LMT,2008-06-24,103.94000244140624
423979,LMT,2008-06-25,103.83000183105467
423980,LMT,2008-06-26,99.5
423981,LMT,2008-06-27,99.62000274658205
423982,LMT,2008-06-30,98.66000366210938
423983,LMT,2008-07-01,101.08999633789062
423984,LMT,2008-07-02,100.3000030517578
423985,LMT,2008-07-03,101.4800033569336
423986,LMT,2008-07-07,102.62000274658205
423987,LMT,2008-07-08,103.80999755859376
423988,LMT,2008-07-09,102.30999755859376
423989,LMT,2008-07-10,103.51000213623048
423990,LMT,2008-07-11,102.68000030517578
423991,LMT,2008-07-14,101.98999786376952
423992,LMT,2008-07-15,101.6500015258789
423993,LMT,2008-07-16,100.73999786376952
423994,LMT,2008-07-17,100.26000213623048
423995,LMT,2008-07-18,100.98999786376952
423996,LMT,2008-07-21,101.58999633789062
423997,LMT,2008-07-22,103.87999725341795
423998,LMT,2008-07-23,106.83999633789062
423999,LMT,2008-07-24,104.75
424000,LMT,2008-07-25,104.62000274658205
424001,LMT,2008-07-28,103.3499984741211
424002,LMT,2008-07-29,103.91999816894533
424003,LMT,2008-07-30,104.12999725341795
424004,LMT,2008-07-31,104.33000183105467
424005,LMT,2008-08-01,103.97000122070312
424006,LMT,2008-08-04,104.5999984741211
424007,LMT,2008-08-05,108.0999984741211
424008,LMT,2008-08-06,107.38999938964844
424009,LMT,2008-08-07,108.29000091552734
424010,LMT,2008-08-08,112.05999755859376
424011,LMT,2008-08-11,112.87999725341795
424012,LMT,2008-08-12,114.38999938964844
424013,LMT,2008-08-13,112.97000122070312
424014,LMT,2008-08-14,113.18000030517578
424015,LMT,2008-08-15,116.66999816894533
424016,LMT,2008-08-18,115.25
424017,LMT,2008-08-19,115.73999786376952
424018,LMT,2008-08-20,114.25
424019,LMT,2008-08-21,115.04000091552734
424020,LMT,2008-08-22,115.7699966430664
424021,LMT,2008-08-25,114.26000213623048
424022,LMT,2008-08-26,115.58999633789062
424023,LMT,2008-08-27,115.9000015258789
424024,LMT,2008-08-28,119.58999633789062
424025,LMT,2008-08-29,116.44000244140624
424026,LMT,2008-09-02,117.44000244140624
424027,LMT,2008-09-03,116.4000015258789
424028,LMT,2008-09-04,113.81999969482422
424029,LMT,2008-09-05,115.72000122070312
424030,LMT,2008-09-08,117.83000183105467
424031,LMT,2008-09-09,115.88999938964844
424032,LMT,2008-09-10,114.08999633789062
424033,LMT,2008-09-11,115.0999984741211
424034,LMT,2008-09-12,117.2699966430664
424035,LMT,2008-09-15,111.69000244140624
424036,LMT,2008-09-16,112.02999877929688
424037,LMT,2008-09-17,106.02999877929688
424038,LMT,2008-09-18,113.81999969482422
424039,LMT,2008-09-19,110.87999725341795
424040,LMT,2008-09-22,108.1999969482422
424041,LMT,2008-09-23,107.52999877929688
424042,LMT,2008-09-24,107.6500015258789
424043,LMT,2008-09-25,110.51000213623048
424044,LMT,2008-09-26,112.5500030517578
424045,LMT,2008-09-29,109.9800033569336
424046,LMT,2008-09-30,109.66999816894533
424047,LMT,2008-10-01,108.8499984741211
424048,LMT,2008-10-02,104.2699966430664
424049,LMT,2008-10-03,105.01000213623048
424050,LMT,2008-10-06,102.62000274658205
424051,LMT,2008-10-07,99.0
424052,LMT,2008-10-08,98.0
424053,LMT,2008-10-09,92.0
424054,LMT,2008-10-10,87.4800033569336
424055,LMT,2008-10-13,90.26000213623048
424056,LMT,2008-10-14,95.7699966430664
424057,LMT,2008-10-15,87.47000122070312
424058,LMT,2008-10-16,92.61000061035156
424059,LMT,2008-10-17,90.75
424060,LMT,2008-10-20,93.22000122070312
424061,LMT,2008-10-21,84.19000244140625
424062,LMT,2008-10-22,79.7699966430664
424063,LMT,2008-10-23,79.63999938964844
424064,LMT,2008-10-24,75.83999633789062
424065,LMT,2008-10-27,72.63999938964844
424066,LMT,2008-10-28,80.27999877929688
424067,LMT,2008-10-29,78.61000061035156
424068,LMT,2008-10-30,82.18000030517578
424069,LMT,2008-10-31,85.05000305175781
424070,LMT,2008-11-03,83.9800033569336
424071,LMT,2008-11-04,85.91000366210938
424072,LMT,2008-11-05,84.38999938964844
424073,LMT,2008-11-06,76.81999969482422
424074,LMT,2008-11-07,78.75
424075,LMT,2008-11-10,77.51000213623047
424076,LMT,2008-11-11,74.41000366210938
424077,LMT,2008-11-12,71.69999694824219
424078,LMT,2008-11-13,75.20999908447266
424079,LMT,2008-11-14,72.26000213623047
424080,LMT,2008-11-17,70.98999786376953
424081,LMT,2008-11-18,73.12000274658203
424082,LMT,2008-11-19,69.33000183105469
424083,LMT,2008-11-20,67.97000122070312
424084,LMT,2008-11-21,72.68000030517578
424085,LMT,2008-11-24,72.73999786376953
424086,LMT,2008-11-25,73.02999877929688
424087,LMT,2008-11-26,73.52999877929688
424088,LMT,2008-11-28,77.11000061035156
424089,LMT,2008-12-01,71.06999969482422
424090,LMT,2008-12-02,73.62999725341797
424091,LMT,2008-12-03,76.91000366210938
424092,LMT,2008-12-04,77.1500015258789
424093,LMT,2008-12-05,80.19000244140625
424094,LMT,2008-12-08,81.6500015258789
424095,LMT,2008-12-09,80.7699966430664
424096,LMT,2008-12-10,79.19000244140625
424097,LMT,2008-12-11,76.19999694824219
424098,LMT,2008-12-12,77.80000305175781
424099,LMT,2008-12-15,75.86000061035156
424100,LMT,2008-12-16,78.41000366210938
424101,LMT,2008-12-17,78.91000366210938
424102,LMT,2008-12-18,78.63999938964844
424103,LMT,2008-12-19,80.01000213623047
424104,LMT,2008-12-22,78.91999816894531
424105,LMT,2008-12-23,78.27999877929688
424106,LMT,2008-12-24,79.22000122070312
424107,LMT,2008-12-26,81.11000061035156
424108,LMT,2008-12-29,80.54000091552734
424109,LMT,2008-12-30,84.29000091552734
424110,LMT,2008-12-31,84.08000183105469
424111,LMT,2009-01-02,85.55000305175781
424112,LMT,2009-01-05,83.8499984741211
424113,LMT,2009-01-06,84.0999984741211
424114,LMT,2009-01-07,81.83000183105469
424115,LMT,2009-01-08,80.80999755859375
424116,LMT,2009-01-09,80.76000213623047
424117,LMT,2009-01-12,79.66000366210938
424118,LMT,2009-01-13,80.25
424119,LMT,2009-01-14,78.80000305175781
424120,LMT,2009-01-15,79.4800033569336
424121,LMT,2009-01-16,82.16000366210938
424122,LMT,2009-01-20,78.62999725341797
424123,LMT,2009-01-21,80.02999877929688
424124,LMT,2009-01-22,85.08000183105469
424125,LMT,2009-01-23,80.9800033569336
424126,LMT,2009-01-26,82.5199966430664
424127,LMT,2009-01-27,82.4800033569336
424128,LMT,2009-01-28,82.56999969482422
424129,LMT,2009-01-29,83.11000061035156
424130,LMT,2009-01-30,82.04000091552734
424131,LMT,2009-02-02,79.18000030517578
424132,LMT,2009-02-03,79.9000015258789
424133,LMT,2009-02-04,81.05999755859375
424134,LMT,2009-02-05,81.62000274658203
424135,LMT,2009-02-06,79.37000274658203
424136,LMT,2009-02-09,81.5
424137,LMT,2009-02-10,77.98999786376953
424138,LMT,2009-02-11,77.48999786376953
424139,LMT,2009-02-12,77.37999725341797
424140,LMT,2009-02-13,78.47000122070312
424141,LMT,2009-02-17,75.63999938964844
424142,LMT,2009-02-18,77.02999877929688
424143,LMT,2009-02-19,77.16000366210938
424144,LMT,2009-02-20,77.75
424145,LMT,2009-02-23,73.87000274658203
424146,LMT,2009-02-24,74.44000244140625
424147,LMT,2009-02-25,70.45999908447266
424148,LMT,2009-02-26,68.93000030517578
424149,LMT,2009-02-27,63.11000061035156
424150,LMT,2009-03-02,59.959999084472656
424151,LMT,2009-03-03,59.34999847412109
424152,LMT,2009-03-04,61.95000076293945
424153,LMT,2009-03-05,59.90999984741211
424154,LMT,2009-03-06,58.84999847412109
424155,LMT,2009-03-09,58.2400016784668
424156,LMT,2009-03-10,59.0099983215332
424157,LMT,2009-03-11,58.18000030517578
424158,LMT,2009-03-12,61.02000045776367
424159,LMT,2009-03-13,61.20000076293945
424160,LMT,2009-03-16,64.61000061035156
424161,LMT,2009-03-17,65.66000366210938
424162,LMT,2009-03-18,66.83999633789062
424163,LMT,2009-03-19,68.22000122070312
424164,LMT,2009-03-20,67.77999877929688
424165,LMT,2009-03-23,69.13999938964844
424166,LMT,2009-03-24,68.08999633789062
424167,LMT,2009-03-25,68.4800033569336
424168,LMT,2009-03-26,72.66999816894531
424169,LMT,2009-03-27,71.27999877929688
424170,LMT,2009-03-30,69.01000213623047
424171,LMT,2009-03-31,69.02999877929688
424172,LMT,2009-04-01,67.58999633789062
424173,LMT,2009-04-02,69.16999816894531
424174,LMT,2009-04-03,67.30999755859375
424175,LMT,2009-04-06,73.27999877929688
424176,LMT,2009-04-07,73.79000091552734
424177,LMT,2009-04-08,72.69999694824219
424178,LMT,2009-04-09,73.31999969482422
424179,LMT,2009-04-13,73.79000091552734
424180,LMT,2009-04-14,72.91000366210938
424181,LMT,2009-04-15,74.33000183105469
424182,LMT,2009-04-16,77.58000183105469
424183,LMT,2009-04-17,76.94000244140625
424184,LMT,2009-04-20,75.7300033569336
424185,LMT,2009-04-21,76.04000091552734
424186,LMT,2009-04-22,74.8499984741211
424187,LMT,2009-04-23,77.36000061035156
424188,LMT,2009-04-24,77.08000183105469
424189,LMT,2009-04-27,78.05999755859375
424190,LMT,2009-04-28,77.12999725341797
424191,LMT,2009-04-29,79.08000183105469
424192,LMT,2009-04-30,78.52999877929688
424193,LMT,2009-05-01,81.58999633789062
424194,LMT,2009-05-04,80.33999633789062
424195,LMT,2009-05-05,79.68000030517578
424196,LMT,2009-05-06,80.4800033569336
424197,LMT,2009-05-07,79.68000030517578
424198,LMT,2009-05-08,82.45999908447266
424199,LMT,2009-05-11,80.3499984741211
424200,LMT,2009-05-12,81.61000061035156
424201,LMT,2009-05-13,80.52999877929688
424202,LMT,2009-05-14,80.87000274658203
424203,LMT,2009-05-15,79.93000030517578
424204,LMT,2009-05-18,80.55000305175781
424205,LMT,2009-05-19,80.54000091552734
424206,LMT,2009-05-20,82.4800033569336
424207,LMT,2009-05-21,81.4800033569336
424208,LMT,2009-05-22,81.44000244140625
424209,LMT,2009-05-26,83.26000213623047
424210,LMT,2009-05-27,81.77999877929688
424211,LMT,2009-05-28,82.98999786376953
424212,LMT,2009-05-29,83.62999725341797
424213,LMT,2009-06-01,84.16000366210938
424214,LMT,2009-06-02,84.37000274658203
424215,LMT,2009-06-03,83.23999786376953
424216,LMT,2009-06-04,84.5
424217,LMT,2009-06-05,86.16999816894531
424218,LMT,2009-06-08,85.8499984741211
424219,LMT,2009-06-09,84.01000213623047
424220,LMT,2009-06-10,82.93000030517578
424221,LMT,2009-06-11,82.22000122070312
424222,LMT,2009-06-12,82.7699966430664
424223,LMT,2009-06-15,82.06999969482422
424224,LMT,2009-06-16,81.80999755859375
424225,LMT,2009-06-17,82.05000305175781
424226,LMT,2009-06-18,83.48999786376953
424227,LMT,2009-06-19,82.55000305175781
424228,LMT,2009-06-22,81.4800033569336
424229,LMT,2009-06-23,81.3499984741211
424230,LMT,2009-06-24,79.5199966430664
424231,LMT,2009-06-25,81.12999725341797
424232,LMT,2009-06-26,80.97000122070312
424233,LMT,2009-06-29,82.04000091552734
424234,LMT,2009-06-30,80.6500015258789
424235,LMT,2009-07-01,80.63999938964844
424236,LMT,2009-07-02,79.5199966430664
424237,LMT,2009-07-06,80.5
424238,LMT,2009-07-07,78.0
424239,LMT,2009-07-08,78.4000015258789
424240,LMT,2009-07-09,78.27999877929688
424241,LMT,2009-07-10,77.91000366210938
424242,LMT,2009-07-13,80.0
424243,LMT,2009-07-14,81.19000244140625
424244,LMT,2009-07-15,81.25
424245,LMT,2009-07-16,82.48999786376953
424246,LMT,2009-07-17,81.08999633789062
424247,LMT,2009-07-20,82.11000061035156
424248,LMT,2009-07-21,75.12999725341797
424249,LMT,2009-07-22,76.25
424250,LMT,2009-07-23,75.3499984741211
424251,LMT,2009-07-24,74.08000183105469
424252,LMT,2009-07-27,74.55000305175781
424253,LMT,2009-07-28,75.06999969482422
424254,LMT,2009-07-29,74.70999908447266
424255,LMT,2009-07-30,74.6500015258789
424256,LMT,2009-07-31,74.76000213623047
424257,LMT,2009-08-03,75.75
424258,LMT,2009-08-04,75.47000122070312
424259,LMT,2009-08-05,74.31999969482422
424260,LMT,2009-08-06,75.69999694824219
424261,LMT,2009-08-07,76.76000213623047
424262,LMT,2009-08-10,76.12000274658203
424263,LMT,2009-08-11,75.20999908447266
424264,LMT,2009-08-12,75.6500015258789
424265,LMT,2009-08-13,75.4000015258789
424266,LMT,2009-08-14,74.58999633789062
424267,LMT,2009-08-17,73.95999908447266
424268,LMT,2009-08-18,74.0999984741211
424269,LMT,2009-08-19,73.73999786376953
424270,LMT,2009-08-20,74.62000274658203
424271,LMT,2009-08-21,74.91999816894531
424272,LMT,2009-08-24,74.70999908447266
424273,LMT,2009-08-25,74.43000030517578
424274,LMT,2009-08-26,74.58000183105469
424275,LMT,2009-08-27,75.54000091552734
424276,LMT,2009-08-28,74.94999694824219
424277,LMT,2009-08-31,74.9800033569336
424278,LMT,2009-09-01,75.5999984741211
424279,LMT,2009-09-02,74.55999755859375
424280,LMT,2009-09-03,74.87999725341797
424281,LMT,2009-09-04,75.27999877929688
424282,LMT,2009-09-08,74.16999816894531
424283,LMT,2009-09-09,73.12999725341797
424284,LMT,2009-09-10,73.55999755859375
424285,LMT,2009-09-11,75.63999938964844
424286,LMT,2009-09-14,75.58999633789062
424287,LMT,2009-09-15,75.69999694824219
424288,LMT,2009-09-16,76.16000366210938
424289,LMT,2009-09-17,79.55999755859375
424290,LMT,2009-09-18,80.08000183105469
424291,LMT,2009-09-21,79.23999786376953
424292,LMT,2009-09-22,79.55999755859375
424293,LMT,2009-09-23,78.83000183105469
424294,LMT,2009-09-24,76.94999694824219
424295,LMT,2009-09-25,77.88999938964844
424296,LMT,2009-09-28,78.4000015258789
424297,LMT,2009-09-29,79.05000305175781
424298,LMT,2009-09-30,78.08000183105469
424299,LMT,2009-10-01,76.61000061035156
424300,LMT,2009-10-02,75.37000274658203
424301,LMT,2009-10-05,74.98999786376953
424302,LMT,2009-10-06,76.18000030517578
424303,LMT,2009-10-07,74.02999877929688
424304,LMT,2009-10-08,73.0
424305,LMT,2009-10-09,75.81999969482422
424306,LMT,2009-10-12,74.41999816894531
424307,LMT,2009-10-13,74.0999984741211
424308,LMT,2009-10-14,75.1500015258789
424309,LMT,2009-10-15,74.87000274658203
424310,LMT,2009-10-16,75.44000244140625
424311,LMT,2009-10-19,76.98999786376953
424312,LMT,2009-10-20,71.98999786376953
424313,LMT,2009-10-21,69.66000366210938
424314,LMT,2009-10-22,71.58000183105469
424315,LMT,2009-10-23,72.19000244140625
424316,LMT,2009-10-26,71.47000122070312
424317,LMT,2009-10-27,70.01000213623047
424318,LMT,2009-10-28,68.31999969482422
424319,LMT,2009-10-29,69.48999786376953
424320,LMT,2009-10-30,68.79000091552734
424321,LMT,2009-11-02,68.87000274658203
424322,LMT,2009-11-03,69.4000015258789
424323,LMT,2009-11-04,70.4000015258789
424324,LMT,2009-11-05,72.86000061035156
424325,LMT,2009-11-06,73.7699966430664
424326,LMT,2009-11-09,75.58999633789062
424327,LMT,2009-11-10,74.5999984741211
424328,LMT,2009-11-11,75.08000183105469
424329,LMT,2009-11-12,74.0999984741211
424330,LMT,2009-11-13,76.06999969482422
424331,LMT,2009-11-16,76.9800033569336
424332,LMT,2009-11-17,76.30999755859375
424333,LMT,2009-11-18,75.36000061035156
424334,LMT,2009-11-19,75.27999877929688
424335,LMT,2009-11-20,76.0999984741211
424336,LMT,2009-11-23,77.27999877929688
424337,LMT,2009-11-24,77.55999755859375
424338,LMT,2009-11-25,78.5999984741211
424339,LMT,2009-11-27,77.0999984741211
424340,LMT,2009-11-30,77.2300033569336
424341,LMT,2009-12-01,78.93000030517578
424342,LMT,2009-12-02,78.19000244140625
424343,LMT,2009-12-03,77.47000122070312
424344,LMT,2009-12-04,78.20999908447266
424345,LMT,2009-12-07,78.66999816894531
424346,LMT,2009-12-08,77.66000366210938
424347,LMT,2009-12-09,75.4000015258789
424348,LMT,2009-12-10,75.9800033569336
424349,LMT,2009-12-11,76.77999877929688
424350,LMT,2009-12-14,77.81999969482422
424351,LMT,2009-12-15,77.61000061035156
424352,LMT,2009-12-16,77.45999908447266
424353,LMT,2009-12-17,76.08000183105469
424354,LMT,2009-12-18,76.33999633789062
424355,LMT,2009-12-21,76.2699966430664
424356,LMT,2009-12-22,75.6500015258789
424357,LMT,2009-12-23,75.2300033569336
424358,LMT,2009-12-24,75.11000061035156
424359,LMT,2009-12-28,75.69999694824219
424360,LMT,2009-12-29,76.66000366210938
424361,LMT,2009-12-30,76.12000274658203
424362,LMT,2009-12-31,75.3499984741211
424363,LMT,2010-01-04,76.8499984741211
424364,LMT,2010-01-05,77.6500015258789
424365,LMT,2010-01-06,76.51000213623047
424366,LMT,2010-01-07,74.41000366210938
424367,LMT,2010-01-08,75.61000061035156
424368,LMT,2010-01-11,75.97000122070312
424369,LMT,2010-01-12,75.95999908447266
424370,LMT,2010-01-13,76.87999725341797
424371,LMT,2010-01-14,76.83999633789062
424372,LMT,2010-01-15,76.76000213623047
424373,LMT,2010-01-19,78.30999755859375
424374,LMT,2010-01-20,78.11000061035156
424375,LMT,2010-01-21,76.9800033569336
424376,LMT,2010-01-22,75.58000183105469
424377,LMT,2010-01-25,76.76000213623047
424378,LMT,2010-01-26,76.77999877929688
424379,LMT,2010-01-27,77.12999725341797
424380,LMT,2010-01-28,76.1500015258789
424381,LMT,2010-01-29,74.5199966430664
424382,LMT,2010-02-01,74.88999938964844
424383,LMT,2010-02-02,76.55000305175781
424384,LMT,2010-02-03,76.69000244140625
424385,LMT,2010-02-04,76.0
424386,LMT,2010-02-05,75.72000122070312
424387,LMT,2010-02-08,74.52999877929688
424388,LMT,2010-02-09,75.44999694824219
424389,LMT,2010-02-10,75.11000061035156
424390,LMT,2010-02-11,76.3499984741211
424391,LMT,2010-02-12,75.58000183105469
424392,LMT,2010-02-16,76.02999877929688
424393,LMT,2010-02-17,76.37000274658203
424394,LMT,2010-02-18,77.33000183105469
424395,LMT,2010-02-19,77.20999908447266
424396,LMT,2010-02-22,76.94000244140625
424397,LMT,2010-02-23,76.9000015258789
424398,LMT,2010-02-24,77.55999755859375
424399,LMT,2010-02-25,76.98999786376953
424400,LMT,2010-02-26,77.76000213623047
424401,LMT,2010-03-01,78.86000061035156
424402,LMT,2010-03-02,79.20999908447266
424403,LMT,2010-03-03,78.8499984741211
424404,LMT,2010-03-04,79.2699966430664
424405,LMT,2010-03-05,81.2699966430664
424406,LMT,2010-03-08,81.08999633789062
424407,LMT,2010-03-09,82.22000122070312
424408,LMT,2010-03-10,82.58000183105469
424409,LMT,2010-03-11,83.02999877929688
424410,LMT,2010-03-12,83.08999633789062
424411,LMT,2010-03-15,84.12000274658203
424412,LMT,2010-03-16,84.62000274658203
424413,LMT,2010-03-17,84.86000061035156
424414,LMT,2010-03-18,85.94000244140625
424415,LMT,2010-03-19,86.9000015258789
424416,LMT,2010-03-22,85.70999908447266
424417,LMT,2010-03-23,84.77999877929688
424418,LMT,2010-03-24,83.87999725341797
424419,LMT,2010-03-25,83.52999877929688
424420,LMT,2010-03-26,84.23999786376953
424421,LMT,2010-03-29,84.81999969482422
424422,LMT,2010-03-30,84.08999633789062
424423,LMT,2010-03-31,83.22000122070312
424424,LMT,2010-04-01,83.87999725341797
424425,LMT,2010-04-05,83.83999633789062
424426,LMT,2010-04-06,82.5199966430664
424427,LMT,2010-04-07,82.19000244140625
424428,LMT,2010-04-08,82.19000244140625
424429,LMT,2010-04-09,82.79000091552734
424430,LMT,2010-04-12,82.91999816894531
424431,LMT,2010-04-13,82.5999984741211
424432,LMT,2010-04-14,82.61000061035156
424433,LMT,2010-04-15,83.22000122070312
424434,LMT,2010-04-16,82.98999786376953
424435,LMT,2010-04-19,84.19999694824219
424436,LMT,2010-04-20,84.97000122070312
424437,LMT,2010-04-21,86.25
424438,LMT,2010-04-22,86.66999816894531
424439,LMT,2010-04-23,86.91999816894531
424440,LMT,2010-04-26,86.08999633789062
424441,LMT,2010-04-27,84.5
424442,LMT,2010-04-28,84.95999908447266
424443,LMT,2010-04-29,86.37000274658203
424444,LMT,2010-04-30,84.88999938964844
424445,LMT,2010-05-03,86.75
424446,LMT,2010-05-04,85.4000015258789
424447,LMT,2010-05-05,84.83999633789062
424448,LMT,2010-05-06,82.8499984741211
424449,LMT,2010-05-07,81.2699966430664
424450,LMT,2010-05-10,83.62000274658203
424451,LMT,2010-05-11,83.0999984741211
424452,LMT,2010-05-12,83.41000366210938
424453,LMT,2010-05-13,82.3499984741211
424454,LMT,2010-05-14,80.79000091552734
424455,LMT,2010-05-17,81.30999755859375
424456,LMT,2010-05-18,81.0
424457,LMT,2010-05-19,80.5
424458,LMT,2010-05-20,77.55000305175781
424459,LMT,2010-05-21,81.16000366210938
424460,LMT,2010-05-24,79.80000305175781
424461,LMT,2010-05-25,80.4000015258789
424462,LMT,2010-05-26,79.7300033569336
424463,LMT,2010-05-27,80.55999755859375
424464,LMT,2010-05-28,79.91999816894531
424465,LMT,2010-06-01,79.16999816894531
424466,LMT,2010-06-02,79.80000305175781
424467,LMT,2010-06-03,79.70999908447266
424468,LMT,2010-06-04,77.38999938964844
424469,LMT,2010-06-07,76.31999969482422
424470,LMT,2010-06-08,77.0
424471,LMT,2010-06-09,77.33999633789062
424472,LMT,2010-06-10,78.47000122070312
424473,LMT,2010-06-11,78.75
424474,LMT,2010-06-14,79.66999816894531
424475,LMT,2010-06-15,80.83999633789062
424476,LMT,2010-06-16,81.19999694824219
424477,LMT,2010-06-17,80.94999694824219
424478,LMT,2010-06-18,80.69000244140625
424479,LMT,2010-06-21,80.06999969482422
424480,LMT,2010-06-22,79.86000061035156
424481,LMT,2010-06-23,79.69000244140625
424482,LMT,2010-06-24,78.12000274658203
424483,LMT,2010-06-25,78.05000305175781
424484,LMT,2010-06-28,77.58000183105469
424485,LMT,2010-06-29,75.1500015258789
424486,LMT,2010-06-30,74.5
424487,LMT,2010-07-01,74.45999908447266
424488,LMT,2010-07-02,74.44000244140625
424489,LMT,2010-07-06,74.33000183105469
424490,LMT,2010-07-07,75.41000366210938
424491,LMT,2010-07-08,76.1500015258789
424492,LMT,2010-07-09,75.23999786376953
424493,LMT,2010-07-12,74.73999786376953
424494,LMT,2010-07-13,75.52999877929688
424495,LMT,2010-07-14,75.5
424496,LMT,2010-07-15,75.94999694824219
424497,LMT,2010-07-16,73.93000030517578
424498,LMT,2010-07-19,74.05000305175781
424499,LMT,2010-07-20,73.9000015258789
424500,LMT,2010-07-21,73.66000366210938
424501,LMT,2010-07-22,74.25
424502,LMT,2010-07-23,73.94999694824219
424503,LMT,2010-07-26,74.87999725341797
424504,LMT,2010-07-27,74.87000274658203
424505,LMT,2010-07-28,75.23999786376953
424506,LMT,2010-07-29,74.94999694824219
424507,LMT,2010-07-30,75.1500015258789
424508,LMT,2010-08-02,75.9000015258789
424509,LMT,2010-08-03,75.43000030517578
424510,LMT,2010-08-04,75.0199966430664
424511,LMT,2010-08-05,75.02999877929688
424512,LMT,2010-08-06,75.06999969482422
424513,LMT,2010-08-09,75.5999984741211
424514,LMT,2010-08-10,75.05000305175781
424515,LMT,2010-08-11,73.12000274658203
424516,LMT,2010-08-12,72.4800033569336
424517,LMT,2010-08-13,72.72000122070312
424518,LMT,2010-08-16,71.94000244140625
424519,LMT,2010-08-17,72.41999816894531
424520,LMT,2010-08-18,73.66000366210938
424521,LMT,2010-08-19,73.08000183105469
424522,LMT,2010-08-20,73.19999694824219
424523,LMT,2010-08-23,72.4800033569336
424524,LMT,2010-08-24,71.25
424525,LMT,2010-08-25,71.66999816894531
424526,LMT,2010-08-26,71.54000091552734
424527,LMT,2010-08-27,72.2699966430664
424528,LMT,2010-08-30,70.22000122070312
424529,LMT,2010-08-31,69.5199966430664
424530,LMT,2010-09-01,69.93000030517578
424531,LMT,2010-09-02,70.31999969482422
424532,LMT,2010-09-03,70.72000122070312
424533,LMT,2010-09-07,69.58999633789062
424534,LMT,2010-09-08,68.86000061035156
424535,LMT,2010-09-09,69.37000274658203
424536,LMT,2010-09-10,70.37999725341797
424537,LMT,2010-09-13,69.44999694824219
424538,LMT,2010-09-14,68.4800033569336
424539,LMT,2010-09-15,68.4800033569336
424540,LMT,2010-09-16,68.51000213623047
424541,LMT,2010-09-17,69.75
424542,LMT,2010-09-20,70.70999908447266
424543,LMT,2010-09-21,71.6500015258789
424544,LMT,2010-09-22,71.80000305175781
424545,LMT,2010-09-23,71.66999816894531
424546,LMT,2010-09-24,73.12999725341797
424547,LMT,2010-09-27,72.37999725341797
424548,LMT,2010-09-28,72.47000122070312
424549,LMT,2010-09-29,71.88999938964844
424550,LMT,2010-09-30,71.27999877929688
424551,LMT,2010-10-01,69.61000061035156
424552,LMT,2010-10-04,69.3499984741211
424553,LMT,2010-10-05,70.5999984741211
424554,LMT,2010-10-06,70.9000015258789
424555,LMT,2010-10-07,70.62999725341797
424556,LMT,2010-10-08,70.0999984741211
424557,LMT,2010-10-11,70.4800033569336
424558,LMT,2010-10-12,70.55000305175781
424559,LMT,2010-10-13,71.12000274658203
424560,LMT,2010-10-14,70.19999694824219
424561,LMT,2010-10-15,70.0199966430664
424562,LMT,2010-10-18,70.04000091552734
424563,LMT,2010-10-19,69.47000122070312
424564,LMT,2010-10-20,69.83000183105469
424565,LMT,2010-10-21,71.83999633789062
424566,LMT,2010-10-22,71.77999877929688
424567,LMT,2010-10-25,71.41000366210938
424568,LMT,2010-10-26,71.80000305175781
424569,LMT,2010-10-27,70.88999938964844
424570,LMT,2010-10-28,71.0199966430664
424571,LMT,2010-10-29,71.29000091552734
424572,LMT,2010-11-01,71.47000122070312
424573,LMT,2010-11-02,71.63999938964844
424574,LMT,2010-11-03,70.93000030517578
424575,LMT,2010-11-04,71.95999908447266
424576,LMT,2010-11-05,73.2699966430664
424577,LMT,2010-11-08,73.29000091552734
424578,LMT,2010-11-09,72.55000305175781
424579,LMT,2010-11-10,71.91999816894531
424580,LMT,2010-11-11,70.11000061035156
424581,LMT,2010-11-12,69.48999786376953
424582,LMT,2010-11-15,69.37000274658203
424583,LMT,2010-11-16,68.68000030517578
424584,LMT,2010-11-17,68.55000305175781
424585,LMT,2010-11-18,69.1500015258789
424586,LMT,2010-11-19,69.43000030517578
424587,LMT,2010-11-22,68.63999938964844
424588,LMT,2010-11-23,68.31999969482422
424589,LMT,2010-11-24,69.16000366210938
424590,LMT,2010-11-26,68.80000305175781
424591,LMT,2010-11-29,68.19999694824219
424592,LMT,2010-11-30,68.04000091552734
424593,LMT,2010-12-01,69.4000015258789
424594,LMT,2010-12-02,69.80000305175781
424595,LMT,2010-12-03,69.18000030517578
424596,LMT,2010-12-06,68.77999877929688
424597,LMT,2010-12-07,69.44999694824219
424598,LMT,2010-12-08,68.7300033569336
424599,LMT,2010-12-09,68.30999755859375
424600,LMT,2010-12-10,68.83999633789062
424601,LMT,2010-12-13,68.62000274658203
424602,LMT,2010-12-14,70.0199966430664
424603,LMT,2010-12-15,69.72000122070312
424604,LMT,2010-12-16,70.37000274658203
424605,LMT,2010-12-17,70.06999969482422
424606,LMT,2010-12-20,69.6500015258789
424607,LMT,2010-12-21,69.80000305175781
424608,LMT,2010-12-22,69.3499984741211
424609,LMT,2010-12-23,69.25
424610,LMT,2010-12-27,69.30999755859375
424611,LMT,2010-12-28,69.58000183105469
424612,LMT,2010-12-29,69.12999725341797
424613,LMT,2010-12-30,68.69000244140625
424614,LMT,2010-12-31,69.91000366210938
424615,LMT,2011-01-03,69.87000274658203
424616,LMT,2011-01-04,70.30999755859375
424617,LMT,2011-01-05,71.91999816894531
424618,LMT,2011-01-06,73.18000030517578
424619,LMT,2011-01-07,73.62999725341797
424620,LMT,2011-01-10,73.58999633789062
424621,LMT,2011-01-11,73.6500015258789
424622,LMT,2011-01-12,74.23999786376953
424623,LMT,2011-01-13,73.83999633789062
424624,LMT,2011-01-14,74.5
424625,LMT,2011-01-18,76.54000091552734
424626,LMT,2011-01-19,77.66000366210938
424627,LMT,2011-01-20,79.31999969482422
424628,LMT,2011-01-21,79.22000122070312
424629,LMT,2011-01-24,78.02999877929688
424630,LMT,2011-01-25,79.06999969482422
424631,LMT,2011-01-26,78.38999938964844
424632,LMT,2011-01-27,79.0999984741211
424633,LMT,2011-01-28,78.19999694824219
424634,LMT,2011-01-31,79.5999984741211
424635,LMT,2011-02-01,80.58999633789062
424636,LMT,2011-02-02,81.06999969482422
424637,LMT,2011-02-03,80.72000122070312
424638,LMT,2011-02-04,80.70999908447266
424639,LMT,2011-02-07,81.5199966430664
424640,LMT,2011-02-08,81.4000015258789
424641,LMT,2011-02-09,82.2699966430664
424642,LMT,2011-02-10,81.88999938964844
424643,LMT,2011-02-11,81.69000244140625
424644,LMT,2011-02-14,80.91999816894531
424645,LMT,2011-02-15,81.4800033569336
424646,LMT,2011-02-16,81.27999877929688
424647,LMT,2011-02-17,81.9000015258789
424648,LMT,2011-02-18,81.80999755859375
424649,LMT,2011-02-22,80.18000030517578
424650,LMT,2011-02-23,80.13999938964844
424651,LMT,2011-02-24,80.22000122070312
424652,LMT,2011-02-25,80.11000061035156
424653,LMT,2011-02-28,79.16000366210938
424654,LMT,2011-03-01,79.12000274658203
424655,LMT,2011-03-02,79.45999908447266
424656,LMT,2011-03-03,80.77999877929688
424657,LMT,2011-03-04,79.8499984741211
424658,LMT,2011-03-07,79.30000305175781
424659,LMT,2011-03-08,80.2699966430664
424660,LMT,2011-03-09,80.4800033569336
424661,LMT,2011-03-10,79.04000091552734
424662,LMT,2011-03-11,80.47000122070312
424663,LMT,2011-03-14,80.47000122070312
424664,LMT,2011-03-15,79.68000030517578
424665,LMT,2011-03-16,78.41000366210938
424666,LMT,2011-03-17,80.41000366210938
424667,LMT,2011-03-18,80.52999877929688
424668,LMT,2011-03-21,81.2300033569336
424669,LMT,2011-03-22,81.30000305175781
424670,LMT,2011-03-23,81.18000030517578
424671,LMT,2011-03-24,80.80000305175781
424672,LMT,2011-03-25,80.37000274658203
424673,LMT,2011-03-28,80.26000213623047
424674,LMT,2011-03-29,80.3499984741211
424675,LMT,2011-03-30,79.76000213623047
424676,LMT,2011-03-31,80.4000015258789
424677,LMT,2011-04-01,80.9800033569336
424678,LMT,2011-04-04,80.98999786376953
424679,LMT,2011-04-05,81.11000061035156
424680,LMT,2011-04-06,81.48999786376953
424681,LMT,2011-04-07,81.79000091552734
424682,LMT,2011-04-08,80.5
424683,LMT,2011-04-11,80.51000213623047
424684,LMT,2011-04-12,80.37000274658203
424685,LMT,2011-04-13,78.30999755859375
424686,LMT,2011-04-14,77.7300033569336
424687,LMT,2011-04-15,78.19000244140625
424688,LMT,2011-04-18,76.9000015258789
424689,LMT,2011-04-19,77.01000213623047
424690,LMT,2011-04-20,77.87999725341797
424691,LMT,2011-04-21,77.77999877929688
424692,LMT,2011-04-25,77.44000244140625
424693,LMT,2011-04-26,79.04000091552734
424694,LMT,2011-04-27,79.16000366210938
424695,LMT,2011-04-28,79.05999755859375
424696,LMT,2011-04-29,79.25
424697,LMT,2011-05-02,78.73999786376953
424698,LMT,2011-05-03,79.88999938964844
424699,LMT,2011-05-04,78.91000366210938
424700,LMT,2011-05-05,79.80999755859375
424701,LMT,2011-05-06,79.94999694824219
424702,LMT,2011-05-09,79.93000030517578
424703,LMT,2011-05-10,79.44999694824219
424704,LMT,2011-05-11,79.37999725341797
424705,LMT,2011-05-12,80.06999969482422
424706,LMT,2011-05-13,79.58999633789062
424707,LMT,2011-05-16,80.33999633789062
424708,LMT,2011-05-17,79.55999755859375
424709,LMT,2011-05-18,80.01000213623047
424710,LMT,2011-05-19,80.37999725341797
424711,LMT,2011-05-20,79.75
424712,LMT,2011-05-23,79.2300033569336
424713,LMT,2011-05-24,78.5999984741211
424714,LMT,2011-05-25,78.45999908447266
424715,LMT,2011-05-26,77.73999786376953
424716,LMT,2011-05-27,77.26000213623047
424717,LMT,2011-05-31,77.9000015258789
424718,LMT,2011-06-01,75.76000213623047
424719,LMT,2011-06-02,75.7300033569336
424720,LMT,2011-06-03,76.27999877929688
424721,LMT,2011-06-06,77.37999725341797
424722,LMT,2011-06-07,77.29000091552734
424723,LMT,2011-06-08,77.12000274658203
424724,LMT,2011-06-09,77.88999938964844
424725,LMT,2011-06-10,77.30000305175781
424726,LMT,2011-06-13,78.86000061035156
424727,LMT,2011-06-14,79.63999938964844
424728,LMT,2011-06-15,79.62999725341797
424729,LMT,2011-06-16,79.91000366210938
424730,LMT,2011-06-17,80.01000213623047
424731,LMT,2011-06-20,80.33999633789062
424732,LMT,2011-06-21,80.6500015258789
424733,LMT,2011-06-22,80.01000213623047
424734,LMT,2011-06-23,79.69000244140625
424735,LMT,2011-06-24,79.19999694824219
424736,LMT,2011-06-27,79.66999816894531
424737,LMT,2011-06-28,79.44000244140625
424738,LMT,2011-06-29,80.37000274658203
424739,LMT,2011-06-30,80.97000122070312
424740,LMT,2011-07-01,81.97000122070312
424741,LMT,2011-07-05,80.97000122070312
424742,LMT,2011-07-06,81.62000274658203
424743,LMT,2011-07-07,81.36000061035156
424744,LMT,2011-07-08,80.51000213623047
424745,LMT,2011-07-11,79.9800033569336
424746,LMT,2011-07-12,79.70999908447266
424747,LMT,2011-07-13,79.66999816894531
424748,LMT,2011-07-14,79.19999694824219
424749,LMT,2011-07-15,78.37000274658203
424750,LMT,2011-07-18,77.44000244140625
424751,LMT,2011-07-19,78.4000015258789
424752,LMT,2011-07-20,78.31999969482422
424753,LMT,2011-07-21,80.16000366210938
424754,LMT,2011-07-22,79.5999984741211
424755,LMT,2011-07-25,79.30000305175781
424756,LMT,2011-07-26,80.81999969482422
424757,LMT,2011-07-27,77.45999908447266
424758,LMT,2011-07-28,75.29000091552734
424759,LMT,2011-07-29,75.7300033569336
424760,LMT,2011-08-01,74.45999908447266
424761,LMT,2011-08-02,73.68000030517578
424762,LMT,2011-08-03,73.55999755859375
424763,LMT,2011-08-04,71.31999969482422
424764,LMT,2011-08-05,72.81999969482422
424765,LMT,2011-08-08,68.9000015258789
424766,LMT,2011-08-09,70.87999725341797
424767,LMT,2011-08-10,66.87000274658203
424768,LMT,2011-08-11,68.83999633789062
424769,LMT,2011-08-12,69.12000274658203
424770,LMT,2011-08-15,70.26000213623047
424771,LMT,2011-08-16,70.69000244140625
424772,LMT,2011-08-17,71.19000244140625
424773,LMT,2011-08-18,69.37999725341797
424774,LMT,2011-08-19,69.38999938964844
424775,LMT,2011-08-22,69.91999816894531
424776,LMT,2011-08-23,71.87999725341797
424777,LMT,2011-08-24,73.26000213623047
424778,LMT,2011-08-25,72.04000091552734
424779,LMT,2011-08-26,73.25
424780,LMT,2011-08-29,74.06999969482422
424781,LMT,2011-08-30,74.0999984741211
424782,LMT,2011-08-31,74.19000244140625
424783,LMT,2011-09-01,73.05000305175781
424784,LMT,2011-09-02,71.37000274658203
424785,LMT,2011-09-06,71.22000122070312
424786,LMT,2011-09-07,72.94000244140625
424787,LMT,2011-09-08,71.94000244140625
424788,LMT,2011-09-09,71.56999969482422
424789,LMT,2011-09-12,72.23999786376953
424790,LMT,2011-09-13,72.70999908447266
424791,LMT,2011-09-14,73.58000183105469
424792,LMT,2011-09-15,75.44000244140625
424793,LMT,2011-09-16,76.02999877929688
424794,LMT,2011-09-19,76.69000244140625
424795,LMT,2011-09-20,75.44000244140625
424796,LMT,2011-09-21,72.6500015258789
424797,LMT,2011-09-22,73.13999938964844
424798,LMT,2011-09-23,72.08999633789062
424799,LMT,2011-09-26,73.77999877929688
424800,LMT,2011-09-27,74.2699966430664
424801,LMT,2011-09-28,73.31999969482422
424802,LMT,2011-09-29,72.48999786376953
424803,LMT,2011-09-30,72.63999938964844
424804,LMT,2011-10-03,71.16000366210938
424805,LMT,2011-10-04,72.69999694824219
424806,LMT,2011-10-05,72.48999786376953
424807,LMT,2011-10-06,73.12999725341797
424808,LMT,2011-10-07,74.0
424809,LMT,2011-10-10,75.75
424810,LMT,2011-10-11,76.31999969482422
424811,LMT,2011-10-12,76.12999725341797
424812,LMT,2011-10-13,76.41000366210938
424813,LMT,2011-10-14,75.98999786376953
424814,LMT,2011-10-17,74.72000122070312
424815,LMT,2011-10-18,75.9800033569336
424816,LMT,2011-10-19,75.47000122070312
424817,LMT,2011-10-20,75.69999694824219
424818,LMT,2011-10-21,77.4000015258789
424819,LMT,2011-10-24,78.7300033569336
424820,LMT,2011-10-25,78.88999938964844
424821,LMT,2011-10-26,76.3499984741211
424822,LMT,2011-10-27,75.6500015258789
424823,LMT,2011-10-28,75.43000030517578
424824,LMT,2011-10-31,75.9000015258789
424825,LMT,2011-11-01,73.98999786376953
424826,LMT,2011-11-02,74.5199966430664
424827,LMT,2011-11-03,76.08999633789062
424828,LMT,2011-11-04,76.5199966430664
424829,LMT,2011-11-07,78.26000213623047
424830,LMT,2011-11-08,78.38999938964844
424831,LMT,2011-11-09,76.94999694824219
424832,LMT,2011-11-10,76.12999725341797
424833,LMT,2011-11-11,77.41999816894531
424834,LMT,2011-11-14,77.3499984741211
424835,LMT,2011-11-15,77.8499984741211
424836,LMT,2011-11-16,75.93000030517578
424837,LMT,2011-11-17,75.16000366210938
424838,LMT,2011-11-18,75.0999984741211
424839,LMT,2011-11-21,74.48999786376953
424840,LMT,2011-11-22,74.47000122070312
424841,LMT,2011-11-23,73.94999694824219
424842,LMT,2011-11-25,75.38999938964844
424843,LMT,2011-11-28,78.0
424844,LMT,2011-11-29,76.51000213623047
424845,LMT,2011-11-30,78.1500015258789
424846,LMT,2011-12-01,78.9800033569336
424847,LMT,2011-12-02,77.81999969482422
424848,LMT,2011-12-05,78.11000061035156
424849,LMT,2011-12-06,77.91000366210938
424850,LMT,2011-12-07,77.56999969482422
424851,LMT,2011-12-08,76.5199966430664
424852,LMT,2011-12-09,77.41999816894531
424853,LMT,2011-12-12,76.88999938964844
424854,LMT,2011-12-13,76.7300033569336
424855,LMT,2011-12-14,76.29000091552734
424856,LMT,2011-12-15,76.91999816894531
424857,LMT,2011-12-16,77.0999984741211
424858,LMT,2011-12-19,76.81999969482422
424859,LMT,2011-12-20,78.52999877929688
424860,LMT,2011-12-21,79.62999725341797
424861,LMT,2011-12-22,80.80999755859375
424862,LMT,2011-12-23,81.41000366210938
424863,LMT,2011-12-27,81.31999969482422
424864,LMT,2011-12-28,80.94000244140625
424865,LMT,2011-12-29,81.5199966430664
424866,LMT,2011-12-30,80.9000015258789
424867,LMT,2012-01-03,82.0199966430664
424868,LMT,2012-01-04,80.91000366210938
424869,LMT,2012-01-05,80.06999969482422
424870,LMT,2012-01-06,79.9800033569336
424871,LMT,2012-01-09,80.04000091552734
424872,LMT,2012-01-10,80.62000274658203
424873,LMT,2012-01-11,80.77999877929688
424874,LMT,2012-01-12,81.69000244140625
424875,LMT,2012-01-13,81.5199966430664
424876,LMT,2012-01-17,81.63999938964844
424877,LMT,2012-01-18,82.27999877929688
424878,LMT,2012-01-19,83.70999908447266
424879,LMT,2012-01-20,82.77999877929688
424880,LMT,2012-01-23,82.54000091552734
424881,LMT,2012-01-24,82.23999786376953
424882,LMT,2012-01-25,81.7300033569336
424883,LMT,2012-01-26,82.47000122070312
424884,LMT,2012-01-27,82.0199966430664
424885,LMT,2012-01-30,82.01000213623047
424886,LMT,2012-01-31,82.31999969482422
424887,LMT,2012-02-01,83.5199966430664
424888,LMT,2012-02-02,83.16999816894531
424889,LMT,2012-02-03,84.58999633789062
424890,LMT,2012-02-06,85.25
424891,LMT,2012-02-07,86.62999725341797
424892,LMT,2012-02-08,87.63999938964844
424893,LMT,2012-02-09,88.01000213623047
424894,LMT,2012-02-10,87.51000213623047
424895,LMT,2012-02-13,88.2300033569336
424896,LMT,2012-02-14,88.44999694824219
424897,LMT,2012-02-15,86.93000030517578
424898,LMT,2012-02-16,86.4000015258789
424899,LMT,2012-02-17,87.98999786376953
424900,LMT,2012-02-21,87.1500015258789
424901,LMT,2012-02-22,87.62000274658203
424902,LMT,2012-02-23,88.29000091552734
424903,LMT,2012-02-24,89.52999877929688
424904,LMT,2012-02-27,89.41000366210938
424905,LMT,2012-02-28,88.69999694824219
424906,LMT,2012-02-29,88.41000366210938
424907,LMT,2012-03-01,88.37000274658203
424908,LMT,2012-03-02,88.5
424909,LMT,2012-03-05,88.68000030517578
424910,LMT,2012-03-06,87.77999877929688
424911,LMT,2012-03-07,87.95999908447266
424912,LMT,2012-03-08,88.37999725341797
424913,LMT,2012-03-09,88.91000366210938
424914,LMT,2012-03-12,89.0
424915,LMT,2012-03-13,89.6500015258789
424916,LMT,2012-03-14,90.41999816894533
424917,LMT,2012-03-15,90.3000030517578
424918,LMT,2012-03-16,89.31999969482422
424919,LMT,2012-03-19,89.55999755859375
424920,LMT,2012-03-20,89.33999633789062
424921,LMT,2012-03-21,89.44999694824219
424922,LMT,2012-03-22,89.4000015258789
424923,LMT,2012-03-23,89.7699966430664
424924,LMT,2012-03-26,90.63999938964844
424925,LMT,2012-03-27,90.8499984741211
424926,LMT,2012-03-28,89.69000244140625
424927,LMT,2012-03-29,89.62999725341797
424928,LMT,2012-03-30,89.86000061035156
424929,LMT,2012-04-02,91.16000366210938
424930,LMT,2012-04-03,91.06999969482422
424931,LMT,2012-04-04,90.33999633789062
424932,LMT,2012-04-05,90.1500015258789
424933,LMT,2012-04-09,88.73999786376953
424934,LMT,2012-04-10,87.66999816894531
424935,LMT,2012-04-11,88.48999786376953
424936,LMT,2012-04-12,90.16999816894533
424937,LMT,2012-04-13,89.30000305175781
424938,LMT,2012-04-16,89.56999969482422
424939,LMT,2012-04-17,90.5999984741211
424940,LMT,2012-04-18,90.37000274658205
424941,LMT,2012-04-19,90.33999633789062
424942,LMT,2012-04-20,90.83999633789062
424943,LMT,2012-04-23,90.52999877929688
424944,LMT,2012-04-24,91.12999725341795
424945,LMT,2012-04-25,90.9800033569336
424946,LMT,2012-04-26,91.6999969482422
424947,LMT,2012-04-27,91.3000030517578
424948,LMT,2012-04-30,90.54000091552734
424949,LMT,2012-05-01,90.5500030517578
424950,LMT,2012-05-02,90.08000183105467
424951,LMT,2012-05-03,89.47000122070312
424952,LMT,2012-05-04,87.83000183105469
424953,LMT,2012-05-07,87.30999755859375
424954,LMT,2012-05-08,87.12999725341797
424955,LMT,2012-05-09,85.94999694824219
424956,LMT,2012-05-10,86.12000274658203
424957,LMT,2012-05-11,85.20999908447266
424958,LMT,2012-05-14,85.19999694824219
424959,LMT,2012-05-15,84.58999633789062
424960,LMT,2012-05-16,84.33000183105469
424961,LMT,2012-05-17,82.83000183105469
424962,LMT,2012-05-18,82.77999877929688
424963,LMT,2012-05-21,83.62999725341797
424964,LMT,2012-05-22,83.69000244140625
424965,LMT,2012-05-23,83.3499984741211
424966,LMT,2012-05-24,83.37000274658203
424967,LMT,2012-05-25,82.70999908447266
424968,LMT,2012-05-29,83.66000366210938
424969,LMT,2012-05-30,82.80000305175781
424970,LMT,2012-05-31,82.80000305175781
424971,LMT,2012-06-01,81.22000122070312
424972,LMT,2012-06-04,81.05000305175781
424973,LMT,2012-06-05,80.81999969482422
424974,LMT,2012-06-06,82.37999725341797
424975,LMT,2012-06-07,83.1500015258789
424976,LMT,2012-06-08,83.29000091552734
424977,LMT,2012-06-11,82.45999908447266
424978,LMT,2012-06-12,83.37000274658203
424979,LMT,2012-06-13,82.66999816894531
424980,LMT,2012-06-14,83.33000183105469
424981,LMT,2012-06-15,83.44999694824219
424982,LMT,2012-06-18,84.76000213623047
424983,LMT,2012-06-19,85.30000305175781
424984,LMT,2012-06-20,84.54000091552734
424985,LMT,2012-06-21,84.37000274658203
424986,LMT,2012-06-22,85.3499984741211
424987,LMT,2012-06-25,84.25
424988,LMT,2012-06-26,83.37999725341797
424989,LMT,2012-06-27,84.91000366210938
424990,LMT,2012-06-28,84.52999877929688
424991,LMT,2012-06-29,87.08000183105469
424992,LMT,2012-07-02,87.16000366210938
424993,LMT,2012-07-03,87.51000213623047
424994,LMT,2012-07-05,87.0
424995,LMT,2012-07-06,86.86000061035156
424996,LMT,2012-07-09,87.38999938964844
424997,LMT,2012-07-10,87.0199966430664
424998,LMT,2012-07-11,86.83999633789062
424999,LMT,2012-07-12,86.0199966430664
425000,LMT,2012-07-13,87.25
425001,LMT,2012-07-16,87.13999938964844
425002,LMT,2012-07-17,87.43000030517578
425003,LMT,2012-07-18,88.5999984741211
425004,LMT,2012-07-19,88.51000213623047
425005,LMT,2012-07-20,87.70999908447266
425006,LMT,2012-07-23,86.91000366210938
425007,LMT,2012-07-24,87.79000091552734
425008,LMT,2012-07-25,87.68000030517578
425009,LMT,2012-07-26,88.55000305175781
425010,LMT,2012-07-27,90.1999969482422
425011,LMT,2012-07-30,89.08000183105469
425012,LMT,2012-07-31,89.2699966430664
425013,LMT,2012-08-01,88.95999908447266
425014,LMT,2012-08-02,88.44999694824219
425015,LMT,2012-08-03,89.38999938964844
425016,LMT,2012-08-06,88.98999786376953
425017,LMT,2012-08-07,90.31999969482422
425018,LMT,2012-08-08,90.88999938964844
425019,LMT,2012-08-09,90.54000091552734
425020,LMT,2012-08-10,91.02999877929688
425021,LMT,2012-08-13,91.12000274658205
425022,LMT,2012-08-14,91.3499984741211
425023,LMT,2012-08-15,91.51000213623048
425024,LMT,2012-08-16,92.0500030517578
425025,LMT,2012-08-17,92.4000015258789
425026,LMT,2012-08-20,93.31999969482422
425027,LMT,2012-08-21,93.8000030517578
425028,LMT,2012-08-22,93.02999877929688
425029,LMT,2012-08-23,92.1999969482422
425030,LMT,2012-08-24,92.4499969482422
425031,LMT,2012-08-27,92.27999877929688
425032,LMT,2012-08-28,92.4800033569336
425033,LMT,2012-08-29,91.91999816894533
425034,LMT,2012-08-30,90.93000030517578
425035,LMT,2012-08-31,91.13999938964844
425036,LMT,2012-09-04,90.52999877929688
425037,LMT,2012-09-05,91.52999877929688
425038,LMT,2012-09-06,92.83000183105467
425039,LMT,2012-09-07,92.18000030517578
425040,LMT,2012-09-10,92.02999877929688
425041,LMT,2012-09-11,92.23999786376952
425042,LMT,2012-09-12,92.41999816894533
425043,LMT,2012-09-13,93.12999725341795
425044,LMT,2012-09-14,92.5199966430664
425045,LMT,2012-09-17,92.20999908447266
425046,LMT,2012-09-18,91.7699966430664
425047,LMT,2012-09-19,92.23999786376952
425048,LMT,2012-09-20,91.18000030517578
425049,LMT,2012-09-21,91.29000091552734
425050,LMT,2012-09-24,91.04000091552734
425051,LMT,2012-09-25,91.5
425052,LMT,2012-09-26,91.91000366210938
425053,LMT,2012-09-27,92.45999908447266
425054,LMT,2012-09-28,93.37999725341795
425055,LMT,2012-10-01,93.44000244140624
425056,LMT,2012-10-02,93.16000366210938
425057,LMT,2012-10-03,93.08999633789062
425058,LMT,2012-10-04,94.5199966430664
425059,LMT,2012-10-05,94.37000274658205
425060,LMT,2012-10-08,94.01000213623048
425061,LMT,2012-10-09,93.72000122070312
425062,LMT,2012-10-10,92.70999908447266
425063,LMT,2012-10-11,92.72000122070312
425064,LMT,2012-10-12,92.95999908447266
425065,LMT,2012-10-15,92.5
425066,LMT,2012-10-16,93.37000274658205
425067,LMT,2012-10-17,93.58000183105467
425068,LMT,2012-10-18,94.31999969482422
425069,LMT,2012-10-19,92.88999938964844
425070,LMT,2012-10-22,92.7699966430664
425071,LMT,2012-10-23,91.9499969482422
425072,LMT,2012-10-24,93.91999816894533
425073,LMT,2012-10-25,93.5500030517578
425074,LMT,2012-10-26,92.83999633789062
425075,LMT,2012-10-31,93.66999816894533
425076,LMT,2012-11-01,94.19000244140624
425077,LMT,2012-11-02,93.72000122070312
425078,LMT,2012-11-05,94.0999984741211
425079,LMT,2012-11-06,94.87000274658205
425080,LMT,2012-11-07,91.1500015258789
425081,LMT,2012-11-08,89.91999816894531
425082,LMT,2012-11-09,89.9800033569336
425083,LMT,2012-11-12,89.80999755859375
425084,LMT,2012-11-13,90.18000030517578
425085,LMT,2012-11-14,88.11000061035156
425086,LMT,2012-11-15,87.58000183105469
425087,LMT,2012-11-16,88.45999908447266
425088,LMT,2012-11-19,90.4800033569336
425089,LMT,2012-11-20,90.18000030517578
425090,LMT,2012-11-21,90.51000213623048
425091,LMT,2012-11-23,91.83000183105467
425092,LMT,2012-11-26,93.29000091552734
425093,LMT,2012-11-27,93.0999984741211
425094,LMT,2012-11-28,93.6999969482422
425095,LMT,2012-11-29,93.04000091552734
425096,LMT,2012-11-30,93.3000030517578
425097,LMT,2012-12-03,91.5500030517578
425098,LMT,2012-12-04,91.4800033569336
425099,LMT,2012-12-05,91.52999877929688
425100,LMT,2012-12-06,91.4800033569336
425101,LMT,2012-12-07,91.9000015258789
425102,LMT,2012-12-10,92.41000366210938
425103,LMT,2012-12-11,92.0
425104,LMT,2012-12-12,91.80999755859376
425105,LMT,2012-12-13,89.98999786376953
425106,LMT,2012-12-14,88.95999908447266
425107,LMT,2012-12-17,90.41999816894533
425108,LMT,2012-12-18,92.93000030517578
425109,LMT,2012-12-19,92.91000366210938
425110,LMT,2012-12-20,92.5
425111,LMT,2012-12-21,93.12999725341795
425112,LMT,2012-12-24,92.7699966430664
425113,LMT,2012-12-26,92.02999877929688
425114,LMT,2012-12-27,92.83000183105467
425115,LMT,2012-12-28,91.33999633789062
425116,LMT,2012-12-31,92.29000091552734
425117,LMT,2013-01-02,93.2699966430664
425118,LMT,2013-01-03,93.5500030517578
425119,LMT,2013-01-04,93.9000015258789
425120,LMT,2013-01-07,94.22000122070312
425121,LMT,2013-01-08,92.95999908447266
425122,LMT,2013-01-09,93.98999786376952
425123,LMT,2013-01-10,94.11000061035156
425124,LMT,2013-01-11,93.70999908447266
425125,LMT,2013-01-14,93.91000366210938
425126,LMT,2013-01-15,94.0199966430664
425127,LMT,2013-01-16,93.5500030517578
425128,LMT,2013-01-17,94.75
425129,LMT,2013-01-18,93.97000122070312
425130,LMT,2013-01-22,95.33000183105467
425131,LMT,2013-01-23,96.06999969482422
425132,LMT,2013-01-24,93.25
425133,LMT,2013-01-25,92.38999938964844
425134,LMT,2013-01-28,89.31999969482422
425135,LMT,2013-01-29,89.8499984741211
425136,LMT,2013-01-30,88.20999908447266
425137,LMT,2013-01-31,86.87000274658203
425138,LMT,2013-02-01,87.22000122070312
425139,LMT,2013-02-04,86.69999694824219
425140,LMT,2013-02-05,87.01000213623047
425141,LMT,2013-02-06,87.5999984741211
425142,LMT,2013-02-07,87.44000244140625
425143,LMT,2013-02-08,88.01000213623047
425144,LMT,2013-02-11,87.52999877929688
425145,LMT,2013-02-12,87.26000213623047
425146,LMT,2013-02-13,87.05999755859375
425147,LMT,2013-02-14,87.08000183105469
425148,LMT,2013-02-15,87.87000274658203
425149,LMT,2013-02-19,88.2300033569336
425150,LMT,2013-02-20,87.7300033569336
425151,LMT,2013-02-21,87.55999755859375
425152,LMT,2013-02-22,88.12000274658203
425153,LMT,2013-02-25,87.87999725341797
425154,LMT,2013-02-26,87.30000305175781
425155,LMT,2013-02-27,88.33000183105469
425156,LMT,2013-02-28,88.0
425157,LMT,2013-03-01,88.16999816894531
425158,LMT,2013-03-04,87.0999984741211
425159,LMT,2013-03-05,87.80999755859375
425160,LMT,2013-03-06,88.36000061035156
425161,LMT,2013-03-07,88.79000091552734
425162,LMT,2013-03-08,89.98999786376953
425163,LMT,2013-03-11,90.54000091552734
425164,LMT,2013-03-12,90.37000274658205
425165,LMT,2013-03-13,92.3000030517578
425166,LMT,2013-03-14,92.54000091552734
425167,LMT,2013-03-15,92.73999786376952
425168,LMT,2013-03-18,92.36000061035156
425169,LMT,2013-03-19,92.87000274658205
425170,LMT,2013-03-20,92.23999786376952
425171,LMT,2013-03-21,91.68000030517578
425172,LMT,2013-03-22,92.26000213623048
425173,LMT,2013-03-25,92.30999755859376
425174,LMT,2013-03-26,93.6999969482422
425175,LMT,2013-03-27,94.47000122070312
425176,LMT,2013-03-28,96.5199966430664
425177,LMT,2013-04-01,95.0
425178,LMT,2013-04-02,95.01000213623048
425179,LMT,2013-04-03,95.08999633789062
425180,LMT,2013-04-04,95.4000015258789
425181,LMT,2013-04-05,94.52999877929688
425182,LMT,2013-04-08,95.08999633789062
425183,LMT,2013-04-09,95.41000366210938
425184,LMT,2013-04-10,95.9800033569336
425185,LMT,2013-04-11,97.3000030517578
425186,LMT,2013-04-12,97.18000030517578
425187,LMT,2013-04-15,95.44000244140624
425188,LMT,2013-04-16,96.26000213623048
425189,LMT,2013-04-17,95.55999755859376
425190,LMT,2013-04-18,95.0199966430664
425191,LMT,2013-04-19,96.27999877929688
425192,LMT,2013-04-22,95.8499984741211
425193,LMT,2013-04-23,97.05999755859376
425194,LMT,2013-04-24,97.69000244140624
425195,LMT,2013-04-25,98.2699966430664
425196,LMT,2013-04-26,98.97000122070312
425197,LMT,2013-04-29,99.05999755859376
425198,LMT,2013-04-30,99.08999633789062
425199,LMT,2013-05-01,99.3499984741211
425200,LMT,2013-05-02,100.66999816894533
425201,LMT,2013-05-03,102.01000213623048
425202,LMT,2013-05-06,102.19000244140624
425203,LMT,2013-05-07,102.87999725341795
425204,LMT,2013-05-08,101.8000030517578
425205,LMT,2013-05-09,101.3499984741211
425206,LMT,2013-05-10,101.94000244140624
425207,LMT,2013-05-13,101.88999938964844
425208,LMT,2013-05-14,102.87000274658205
425209,LMT,2013-05-15,104.0500030517578
425210,LMT,2013-05-16,104.0
425211,LMT,2013-05-17,106.41000366210938
425212,LMT,2013-05-20,106.55999755859376
425213,LMT,2013-05-21,106.98999786376952
425214,LMT,2013-05-22,106.48999786376952
425215,LMT,2013-05-23,106.3000030517578
425216,LMT,2013-05-24,107.05999755859376
425217,LMT,2013-05-28,107.75
425218,LMT,2013-05-29,107.30999755859376
425219,LMT,2013-05-30,107.02999877929688
425220,LMT,2013-05-31,105.83000183105467
425221,LMT,2013-06-03,105.44000244140624
425222,LMT,2013-06-04,105.06999969482422
425223,LMT,2013-06-05,103.58999633789062
425224,LMT,2013-06-06,104.37000274658205
425225,LMT,2013-06-07,107.36000061035156
425226,LMT,2013-06-10,106.66999816894533
425227,LMT,2013-06-11,105.95999908447266
425228,LMT,2013-06-12,107.0500030517578
425229,LMT,2013-06-13,107.97000122070312
425230,LMT,2013-06-14,107.6999969482422
425231,LMT,2013-06-17,108.2699966430664
425232,LMT,2013-06-18,108.8499984741211
425233,LMT,2013-06-19,106.93000030517578
425234,LMT,2013-06-20,105.04000091552734
425235,LMT,2013-06-21,105.05999755859376
425236,LMT,2013-06-24,103.83000183105467
425237,LMT,2013-06-25,103.66999816894533
425238,LMT,2013-06-26,105.7699966430664
425239,LMT,2013-06-27,107.36000061035156
425240,LMT,2013-06-28,108.45999908447266
425241,LMT,2013-07-01,108.05999755859376
425242,LMT,2013-07-02,106.4000015258789
425243,LMT,2013-07-03,107.1999969482422
425244,LMT,2013-07-05,108.66000366210938
425245,LMT,2013-07-08,109.16999816894533
425246,LMT,2013-07-09,109.56999969482422
425247,LMT,2013-07-10,111.5199966430664
425248,LMT,2013-07-11,113.0999984741211
425249,LMT,2013-07-12,112.52999877929688
425250,LMT,2013-07-15,114.37000274658205
425251,LMT,2013-07-16,112.5999984741211
425252,LMT,2013-07-17,114.08000183105467
425253,LMT,2013-07-18,115.38999938964844
425254,LMT,2013-07-19,115.5500030517578
425255,LMT,2013-07-22,115.6500015258789
425256,LMT,2013-07-23,117.91999816894533
425257,LMT,2013-07-24,119.12000274658205
425258,LMT,2013-07-25,119.5
425259,LMT,2013-07-26,120.0
425260,LMT,2013-07-29,119.98999786376952
425261,LMT,2013-07-30,120.08999633789062
425262,LMT,2013-07-31,120.12000274658205
425263,LMT,2013-08-01,122.16999816894533
425264,LMT,2013-08-02,123.7699966430664
425265,LMT,2013-08-05,124.1500015258789
425266,LMT,2013-08-06,124.26000213623048
425267,LMT,2013-08-07,124.54000091552734
425268,LMT,2013-08-08,124.63999938964844
425269,LMT,2013-08-09,124.0199966430664
425270,LMT,2013-08-12,123.0
425271,LMT,2013-08-13,124.05999755859376
425272,LMT,2013-08-14,123.62000274658205
425273,LMT,2013-08-15,122.12999725341795
425274,LMT,2013-08-16,122.1999969482422
425275,LMT,2013-08-19,121.91000366210938
425276,LMT,2013-08-20,122.41000366210938
425277,LMT,2013-08-21,122.93000030517578
425278,LMT,2013-08-22,123.70999908447266
425279,LMT,2013-08-23,126.0
425280,LMT,2013-08-26,125.19000244140624
425281,LMT,2013-08-27,123.13999938964844
425282,LMT,2013-08-28,123.3000030517578
425283,LMT,2013-08-29,122.33999633789062
425284,LMT,2013-08-30,122.41999816894533
425285,LMT,2013-09-03,123.62999725341795
425286,LMT,2013-09-04,124.2699966430664
425287,LMT,2013-09-05,124.13999938964844
425288,LMT,2013-09-06,123.7300033569336
425289,LMT,2013-09-09,124.06999969482422
425290,LMT,2013-09-10,125.06999969482422
425291,LMT,2013-09-11,126.56999969482422
425292,LMT,2013-09-12,126.54000091552734
425293,LMT,2013-09-13,127.25
425294,LMT,2013-09-16,128.4600067138672
425295,LMT,2013-09-17,129.63999938964844
425296,LMT,2013-09-18,130.83999633789062
425297,LMT,2013-09-19,130.38999938964844
425298,LMT,2013-09-20,128.0
425299,LMT,2013-09-23,127.62000274658205
425300,LMT,2013-09-24,128.13999938964844
425301,LMT,2013-09-25,127.86000061035156
425302,LMT,2013-09-26,129.85000610351562
425303,LMT,2013-09-27,129.24000549316406
425304,LMT,2013-09-30,127.5500030517578
425305,LMT,2013-10-01,127.5
425306,LMT,2013-10-02,125.08000183105467
425307,LMT,2013-10-03,122.83000183105467
425308,LMT,2013-10-04,122.5
425309,LMT,2013-10-07,123.55999755859376
425310,LMT,2013-10-08,122.45999908447266
425311,LMT,2013-10-09,122.02999877929688
425312,LMT,2013-10-10,126.68000030517578
425313,LMT,2013-10-11,126.16999816894533
425314,LMT,2013-10-14,127.5
425315,LMT,2013-10-15,125.9000015258789
425316,LMT,2013-10-16,127.86000061035156
425317,LMT,2013-10-17,129.36000061035156
425318,LMT,2013-10-18,128.89999389648438
425319,LMT,2013-10-21,125.3000030517578
425320,LMT,2013-10-22,130.0500030517578
425321,LMT,2013-10-23,131.97999572753906
425322,LMT,2013-10-24,132.6199951171875
425323,LMT,2013-10-25,134.0
425324,LMT,2013-10-28,133.22999572753906
425325,LMT,2013-10-29,133.66000366210938
425326,LMT,2013-10-30,133.72000122070312
425327,LMT,2013-10-31,133.33999633789062
425328,LMT,2013-11-01,134.5500030517578
425329,LMT,2013-11-04,135.74000549316406
425330,LMT,2013-11-05,135.47000122070312
425331,LMT,2013-11-06,136.8699951171875
425332,LMT,2013-11-07,136.1999969482422
425333,LMT,2013-11-08,138.11000061035156
425334,LMT,2013-11-11,137.14999389648438
425335,LMT,2013-11-12,137.22999572753906
425336,LMT,2013-11-13,137.25999450683594
425337,LMT,2013-11-14,138.2899932861328
425338,LMT,2013-11-15,137.4499969482422
425339,LMT,2013-11-18,137.85000610351562
425340,LMT,2013-11-19,138.97000122070312
425341,LMT,2013-11-20,137.19000244140625
425342,LMT,2013-11-21,138.6699981689453
425343,LMT,2013-11-22,140.8800048828125
425344,LMT,2013-11-25,141.75999450683594
425345,LMT,2013-11-26,143.05999755859375
425346,LMT,2013-11-27,143.94000244140625
425347,LMT,2013-11-29,141.6699981689453
425348,LMT,2013-12-02,139.6999969482422
425349,LMT,2013-12-03,138.77000427246094
425350,LMT,2013-12-04,136.22999572753906
425351,LMT,2013-12-05,136.66000366210938
425352,LMT,2013-12-06,138.19000244140625
425353,LMT,2013-12-09,138.92999267578125
425354,LMT,2013-12-10,139.30999755859375
425355,LMT,2013-12-11,137.4600067138672
425356,LMT,2013-12-12,137.97999572753906
425357,LMT,2013-12-13,139.02999877929688
425358,LMT,2013-12-16,140.0500030517578
425359,LMT,2013-12-17,140.85000610351562
425360,LMT,2013-12-18,143.72999572753906
425361,LMT,2013-12-19,142.99000549316406
425362,LMT,2013-12-20,144.2100067138672
425363,LMT,2013-12-23,145.05999755859375
425364,LMT,2013-12-24,146.13999938964844
425365,LMT,2013-12-26,148.83999633789062
425366,LMT,2013-12-27,148.1300048828125
425367,LMT,2013-12-30,146.97999572753906
425368,LMT,2013-12-31,148.66000366210938
425369,LMT,2014-01-02,146.07000732421875
425370,LMT,2014-01-03,147.05999755859375
425371,LMT,2014-01-06,146.27999877929688
425372,LMT,2014-01-07,148.61000061035156
425373,LMT,2014-01-08,148.5
425374,LMT,2014-01-09,148.72999572753906
425375,LMT,2014-01-10,149.4499969482422
425376,LMT,2014-01-13,150.9199981689453
425377,LMT,2014-01-14,151.4199981689453
425378,LMT,2014-01-15,153.5
425379,LMT,2014-01-16,153.49000549316406
425380,LMT,2014-01-17,153.82000732421875
425381,LMT,2014-01-21,154.10000610351562
425382,LMT,2014-01-22,156.64999389648438
425383,LMT,2014-01-23,150.49000549316406
425384,LMT,2014-01-24,147.75999450683594
425385,LMT,2014-01-27,147.02000427246094
425386,LMT,2014-01-28,148.27999877929688
425387,LMT,2014-01-29,147.35000610351562
425388,LMT,2014-01-30,148.66000366210938
425389,LMT,2014-01-31,150.91000366210938
425390,LMT,2014-02-03,147.74000549316406
425391,LMT,2014-02-04,148.17999267578125
425392,LMT,2014-02-05,150.38999938964844
425393,LMT,2014-02-06,151.74000549316406
425394,LMT,2014-02-07,155.1300048828125
425395,LMT,2014-02-10,153.97999572753906
425396,LMT,2014-02-11,157.55999755859375
425397,LMT,2014-02-12,158.9199981689453
425398,LMT,2014-02-13,159.8000030517578
425399,LMT,2014-02-14,162.88999938964844
425400,LMT,2014-02-18,162.6999969482422
425401,LMT,2014-02-19,162.64999389648438
425402,LMT,2014-02-20,164.27000427246094
425403,LMT,2014-02-21,164.3300018310547
425404,LMT,2014-02-24,166.13999938964844
425405,LMT,2014-02-25,163.61000061035156
425406,LMT,2014-02-26,160.8300018310547
425407,LMT,2014-02-27,161.44000244140625
425408,LMT,2014-02-28,162.3000030517578
425409,LMT,2014-03-03,163.5500030517578
425410,LMT,2014-03-04,165.63999938964844
425411,LMT,2014-03-05,166.82000732421875
425412,LMT,2014-03-06,166.83999633789062
425413,LMT,2014-03-07,166.57000732421875
425414,LMT,2014-03-10,165.47999572753906
425415,LMT,2014-03-11,163.8000030517578
425416,LMT,2014-03-12,163.86000061035156
425417,LMT,2014-03-13,162.8300018310547
425418,LMT,2014-03-14,162.4199981689453
425419,LMT,2014-03-17,164.07000732421875
425420,LMT,2014-03-18,163.97999572753906
425421,LMT,2014-03-19,160.89999389648438
425422,LMT,2014-03-20,159.92999267578125
425423,LMT,2014-03-21,157.39999389648438
425424,LMT,2014-03-24,158.19000244140625
425425,LMT,2014-03-25,160.57000732421875
425426,LMT,2014-03-26,159.63999938964844
425427,LMT,2014-03-27,158.8800048828125
425428,LMT,2014-03-28,160.5399932861328
425429,LMT,2014-03-31,163.24000549316406
425430,LMT,2014-04-01,163.7100067138672
425431,LMT,2014-04-02,164.6999969482422
425432,LMT,2014-04-03,163.75
425433,LMT,2014-04-04,159.61000061035156
425434,LMT,2014-04-07,157.74000549316406
425435,LMT,2014-04-08,156.64999389648438
425436,LMT,2014-04-09,158.8300018310547
425437,LMT,2014-04-10,155.42999267578125
425438,LMT,2014-04-11,153.82000732421875
425439,LMT,2014-04-14,155.82000732421875
425440,LMT,2014-04-15,157.38999938964844
425441,LMT,2014-04-16,159.44000244140625
425442,LMT,2014-04-17,160.25
425443,LMT,2014-04-21,161.49000549316406
425444,LMT,2014-04-22,156.69000244140625
425445,LMT,2014-04-23,161.97999572753906
425446,LMT,2014-04-24,160.6199951171875
425447,LMT,2014-04-25,161.08999633789062
425448,LMT,2014-04-28,161.3699951171875
425449,LMT,2014-04-29,161.99000549316406
425450,LMT,2014-04-30,164.13999938964844
425451,LMT,2014-05-01,162.85000610351562
425452,LMT,2014-05-02,163.89999389648438
425453,LMT,2014-05-05,165.1199951171875
425454,LMT,2014-05-06,163.49000549316406
425455,LMT,2014-05-07,164.1999969482422
425456,LMT,2014-05-08,164.38999938964844
425457,LMT,2014-05-09,165.17999267578125
425458,LMT,2014-05-12,166.9199981689453
425459,LMT,2014-05-13,167.63999938964844
425460,LMT,2014-05-14,165.25999450683594
425461,LMT,2014-05-15,163.5399932861328
425462,LMT,2014-05-16,162.10000610351562
425463,LMT,2014-05-19,162.3000030517578
425464,LMT,2014-05-20,160.57000732421875
425465,LMT,2014-05-21,161.88999938964844
425466,LMT,2014-05-22,161.82000732421875
425467,LMT,2014-05-23,162.63999938964844
425468,LMT,2014-05-27,162.9499969482422
425469,LMT,2014-05-28,162.10000610351562
425470,LMT,2014-05-29,163.14999389648438
425471,LMT,2014-05-30,163.64999389648438
425472,LMT,2014-06-02,164.11000061035156
425473,LMT,2014-06-03,163.88999938964844
425474,LMT,2014-06-04,164.52000427246094
425475,LMT,2014-06-05,166.3300018310547
425476,LMT,2014-06-06,167.1699981689453
425477,LMT,2014-06-09,168.0800018310547
425478,LMT,2014-06-10,167.33999633789062
425479,LMT,2014-06-11,164.52999877929688
425480,LMT,2014-06-12,162.63999938964844
425481,LMT,2014-06-13,164.0399932861328
425482,LMT,2014-06-16,165.13999938964844
425483,LMT,2014-06-17,164.24000549316406
425484,LMT,2014-06-18,163.7899932861328
425485,LMT,2014-06-19,164.1999969482422
425486,LMT,2014-06-20,165.39999389648438
425487,LMT,2014-06-23,163.9499969482422
425488,LMT,2014-06-24,162.50999450683594
425489,LMT,2014-06-25,162.4499969482422
425490,LMT,2014-06-26,162.0500030517578
425491,LMT,2014-06-27,162.6999969482422
425492,LMT,2014-06-30,160.72999572753906
425493,LMT,2014-07-01,160.63999938964844
425494,LMT,2014-07-02,158.97999572753906
425495,LMT,2014-07-03,159.89999389648438
425496,LMT,2014-07-07,158.3000030517578
425497,LMT,2014-07-08,157.2100067138672
425498,LMT,2014-07-09,157.92999267578125
425499,LMT,2014-07-10,158.17999267578125
425500,LMT,2014-07-11,160.30999755859375
425501,LMT,2014-07-14,161.80999755859375
425502,LMT,2014-07-15,162.6199951171875
425503,LMT,2014-07-16,161.5500030517578
425504,LMT,2014-07-17,161.3300018310547
425505,LMT,2014-07-18,162.49000549316406
425506,LMT,2014-07-21,162.97999572753906
425507,LMT,2014-07-22,167.8699951171875
425508,LMT,2014-07-23,168.10000610351562
425509,LMT,2014-07-24,169.97000122070312
425510,LMT,2014-07-25,170.0399932861328
425511,LMT,2014-07-28,170.0
425512,LMT,2014-07-29,169.3300018310547
425513,LMT,2014-07-30,170.17999267578125
425514,LMT,2014-07-31,166.97000122070312
425515,LMT,2014-08-01,167.1199951171875
425516,LMT,2014-08-04,168.2899932861328
425517,LMT,2014-08-05,166.92999267578125
425518,LMT,2014-08-06,163.0500030517578
425519,LMT,2014-08-07,162.9499969482422
425520,LMT,2014-08-08,165.8000030517578
425521,LMT,2014-08-11,166.14999389648438
425522,LMT,2014-08-12,165.77999877929688
425523,LMT,2014-08-13,169.08999633789062
425524,LMT,2014-08-14,169.5
425525,LMT,2014-08-15,169.16000366210938
425526,LMT,2014-08-18,171.52000427246094
425527,LMT,2014-08-19,172.1300048828125
425528,LMT,2014-08-20,175.30999755859375
425529,LMT,2014-08-21,175.10000610351562
425530,LMT,2014-08-22,175.14999389648438
425531,LMT,2014-08-25,176.52999877929688
425532,LMT,2014-08-26,176.61000061035156
425533,LMT,2014-08-27,176.52000427246094
425534,LMT,2014-08-28,174.10000610351562
425535,LMT,2014-08-29,174.0
425536,LMT,2014-09-02,173.8000030517578
425537,LMT,2014-09-03,173.5
425538,LMT,2014-09-04,173.0399932861328
425539,LMT,2014-09-05,174.5800018310547
425540,LMT,2014-09-08,174.77000427246094
425541,LMT,2014-09-09,174.94000244140625
425542,LMT,2014-09-10,174.58999633789062
425543,LMT,2014-09-11,174.1999969482422
425544,LMT,2014-09-12,174.42999267578125
425545,LMT,2014-09-15,175.60000610351562
425546,LMT,2014-09-16,177.19000244140625
425547,LMT,2014-09-17,178.8000030517578
425548,LMT,2014-09-18,179.57000732421875
425549,LMT,2014-09-19,180.7400054931641
425550,LMT,2014-09-22,178.99000549316406
425551,LMT,2014-09-23,176.33999633789062
425552,LMT,2014-09-24,178.38999938964844
425553,LMT,2014-09-25,177.44000244140625
425554,LMT,2014-09-26,181.5800018310547
425555,LMT,2014-09-29,181.3600006103516
425556,LMT,2014-09-30,182.77999877929688
425557,LMT,2014-10-01,177.88999938964844
425558,LMT,2014-10-02,176.35000610351562
425559,LMT,2014-10-03,178.33999633789062
425560,LMT,2014-10-06,176.9199981689453
425561,LMT,2014-10-07,173.02000427246094
425562,LMT,2014-10-08,176.35000610351562
425563,LMT,2014-10-09,174.5500030517578
425564,LMT,2014-10-10,174.47000122070312
425565,LMT,2014-10-13,172.8800048828125
425566,LMT,2014-10-14,176.11000061035156
425567,LMT,2014-10-15,175.19000244140625
425568,LMT,2014-10-16,174.72000122070312
425569,LMT,2014-10-17,176.24000549316406
425570,LMT,2014-10-20,175.52999877929688
425571,LMT,2014-10-21,172.61000061035156
425572,LMT,2014-10-22,176.00999450683594
425573,LMT,2014-10-23,180.6699981689453
425574,LMT,2014-10-24,181.3300018310547
425575,LMT,2014-10-27,183.0
425576,LMT,2014-10-28,185.5500030517578
425577,LMT,2014-10-29,186.42999267578125
425578,LMT,2014-10-30,189.2899932861328
425579,LMT,2014-10-31,190.57000732421875
425580,LMT,2014-11-03,190.75
425581,LMT,2014-11-04,190.7899932861328
425582,LMT,2014-11-05,189.72999572753903
425583,LMT,2014-11-06,189.8800048828125
425584,LMT,2014-11-07,186.1499938964844
425585,LMT,2014-11-10,186.9900054931641
425586,LMT,2014-11-11,187.1199951171875
425587,LMT,2014-11-12,186.8699951171875
425588,LMT,2014-11-13,187.97000122070312
425589,LMT,2014-11-14,186.6000061035156
425590,LMT,2014-11-17,185.50999450683597
425591,LMT,2014-11-18,186.55999755859372
425592,LMT,2014-11-19,186.0
425593,LMT,2014-11-20,185.55999755859372
425594,LMT,2014-11-21,187.92999267578125
425595,LMT,2014-11-24,188.82000732421875
425596,LMT,2014-11-25,188.6699981689453
425597,LMT,2014-11-26,189.1499938964844
425598,LMT,2014-11-28,191.55999755859372
425599,LMT,2014-12-01,191.1000061035156
425600,LMT,2014-12-02,190.1100006103516
425601,LMT,2014-12-03,189.67999267578125
425602,LMT,2014-12-04,189.72999572753903
425603,LMT,2014-12-05,189.8699951171875
425604,LMT,2014-12-08,189.8500061035156
425605,LMT,2014-12-09,190.6199951171875
425606,LMT,2014-12-10,187.91000366210935
425607,LMT,2014-12-11,189.25
425608,LMT,2014-12-12,185.17999267578125
425609,LMT,2014-12-15,184.2100067138672
425610,LMT,2014-12-16,185.38999938964844
425611,LMT,2014-12-17,185.1499938964844
425612,LMT,2014-12-18,191.63999938964844
425613,LMT,2014-12-19,192.8500061035156
425614,LMT,2014-12-22,196.4499969482422
425615,LMT,2014-12-23,195.7700042724609
425616,LMT,2014-12-24,196.42999267578125
425617,LMT,2014-12-26,196.83999633789065
425618,LMT,2014-12-29,195.63999938964844
425619,LMT,2014-12-30,195.42999267578125
425620,LMT,2014-12-31,192.57000732421875
425621,LMT,2015-01-02,193.30999755859372
425622,LMT,2015-01-05,189.2899932861328
425623,LMT,2015-01-06,188.3999938964844
425624,LMT,2015-01-07,190.8300018310547
425625,LMT,2015-01-08,195.1300048828125
425626,LMT,2015-01-09,195.0200042724609
425627,LMT,2015-01-12,194.47000122070312
425628,LMT,2015-01-13,194.3500061035156
425629,LMT,2015-01-14,193.22999572753903
425630,LMT,2015-01-15,192.3699951171875
425631,LMT,2015-01-16,194.7100067138672
425632,LMT,2015-01-20,195.75
425633,LMT,2015-01-21,195.5
425634,LMT,2015-01-22,198.08999633789065
425635,LMT,2015-01-23,197.44000244140625
425636,LMT,2015-01-26,195.67999267578125
425637,LMT,2015-01-27,190.5500030517578
425638,LMT,2015-01-28,189.25
425639,LMT,2015-01-29,192.5
425640,LMT,2015-01-30,188.3699951171875
425641,LMT,2015-02-02,189.3300018310547
425642,LMT,2015-02-03,192.0
425643,LMT,2015-02-04,192.27999877929688
425644,LMT,2015-02-05,194.05999755859372
425645,LMT,2015-02-06,195.2400054931641
425646,LMT,2015-02-09,193.0200042724609
425647,LMT,2015-02-10,195.6699981689453
425648,LMT,2015-02-11,196.30999755859372
425649,LMT,2015-02-12,197.47999572753903
425650,LMT,2015-02-13,196.9499969482422
425651,LMT,2015-02-17,197.57000732421875
425652,LMT,2015-02-18,198.57000732421875
425653,LMT,2015-02-19,201.7100067138672
425654,LMT,2015-02-20,203.9900054931641
425655,LMT,2015-02-23,205.58999633789065
425656,LMT,2015-02-24,206.6199951171875
425657,LMT,2015-02-25,204.8600006103516
425658,LMT,2015-02-26,201.3300018310547
425659,LMT,2015-02-27,200.0500030517578
425660,LMT,2015-03-02,203.0200042724609
425661,LMT,2015-03-03,199.92999267578125
425662,LMT,2015-03-04,198.97000122070312
425663,LMT,2015-03-05,199.1000061035156
425664,LMT,2015-03-06,197.66000366210935
425665,LMT,2015-03-09,199.7400054931641
425666,LMT,2015-03-10,197.5800018310547
425667,LMT,2015-03-11,197.2100067138672
425668,LMT,2015-03-12,198.77999877929688
425669,LMT,2015-03-13,197.1100006103516
425670,LMT,2015-03-16,202.1100006103516
425671,LMT,2015-03-17,200.6699981689453
425672,LMT,2015-03-18,202.6000061035156
425673,LMT,2015-03-19,202.19000244140625
425674,LMT,2015-03-20,203.7700042724609
425675,LMT,2015-03-23,202.9199981689453
425676,LMT,2015-03-24,203.3000030517578
425677,LMT,2015-03-25,199.0200042724609
425678,LMT,2015-03-26,200.55999755859372
425679,LMT,2015-03-27,202.22999572753903
425680,LMT,2015-03-30,204.88999938964844
425681,LMT,2015-03-31,202.9600067138672
425682,LMT,2015-04-01,198.75999450683597
425683,LMT,2015-04-02,198.72000122070312
425684,LMT,2015-04-06,200.52999877929688
425685,LMT,2015-04-07,200.1499938964844
425686,LMT,2015-04-08,200.80999755859372
425687,LMT,2015-04-09,201.44000244140625
425688,LMT,2015-04-10,200.3999938964844
425689,LMT,2015-04-13,197.0500030517578
425690,LMT,2015-04-14,197.33999633789065
425691,LMT,2015-04-15,197.2100067138672
425692,LMT,2015-04-16,197.1199951171875
425693,LMT,2015-04-17,194.82000732421875
425694,LMT,2015-04-20,196.8000030517578
425695,LMT,2015-04-21,196.2899932861328
425696,LMT,2015-04-22,197.6300048828125
425697,LMT,2015-04-23,197.1999969482422
425698,LMT,2015-04-24,195.3699951171875
425699,LMT,2015-04-27,193.83999633789065
425700,LMT,2015-04-28,194.0200042724609
425701,LMT,2015-04-29,191.2899932861328
425702,LMT,2015-04-30,186.6000061035156
425703,LMT,2015-05-01,189.0
425704,LMT,2015-05-04,189.69000244140625
425705,LMT,2015-05-05,187.3500061035156
425706,LMT,2015-05-06,186.8300018310547
425707,LMT,2015-05-07,188.2100067138672
425708,LMT,2015-05-08,190.47999572753903
425709,LMT,2015-05-11,190.47000122070312
425710,LMT,2015-05-12,190.6100006103516
425711,LMT,2015-05-13,191.0
425712,LMT,2015-05-14,193.0500030517578
425713,LMT,2015-05-15,192.3600006103516
425714,LMT,2015-05-18,193.0800018310547
425715,LMT,2015-05-19,193.3800048828125
425716,LMT,2015-05-20,193.25
425717,LMT,2015-05-21,193.1100006103516
425718,LMT,2015-05-22,192.8600006103516
425719,LMT,2015-05-26,190.50999450683597
425720,LMT,2015-05-27,191.3500061035156
425721,LMT,2015-05-28,190.1199951171875
425722,LMT,2015-05-29,188.1999969482422
425723,LMT,2015-06-01,191.07000732421875
425724,LMT,2015-06-02,190.7700042724609
425725,LMT,2015-06-03,191.88999938964844
425726,LMT,2015-06-04,190.1699981689453
425727,LMT,2015-06-05,189.3300018310547
425728,LMT,2015-06-08,189.3699951171875
425729,LMT,2015-06-09,189.3500061035156
425730,LMT,2015-06-10,189.27999877929688
425731,LMT,2015-06-11,191.47999572753903
425732,LMT,2015-06-12,190.97999572753903
425733,LMT,2015-06-15,189.9199981689453
425734,LMT,2015-06-16,190.82000732421875
425735,LMT,2015-06-17,191.0200042724609
425736,LMT,2015-06-18,192.75
425737,LMT,2015-06-19,191.13999938964844
425738,LMT,2015-06-22,192.0800018310547
425739,LMT,2015-06-23,191.63999938964844
425740,LMT,2015-06-24,190.1699981689453
425741,LMT,2015-06-25,189.9900054931641
425742,LMT,2015-06-26,188.63999938964844
425743,LMT,2015-06-29,185.5200042724609
425744,LMT,2015-06-30,185.8999938964844
425745,LMT,2015-07-01,188.1699981689453
425746,LMT,2015-07-02,187.3000030517578
425747,LMT,2015-07-06,187.9900054931641
425748,LMT,2015-07-07,190.16000366210935
425749,LMT,2015-07-08,190.0500030517578
425750,LMT,2015-07-09,192.1300048828125
425751,LMT,2015-07-10,194.19000244140625
425752,LMT,2015-07-13,197.8800048828125
425753,LMT,2015-07-14,199.0500030517578
425754,LMT,2015-07-15,199.41000366210935
425755,LMT,2015-07-16,201.6199951171875
425756,LMT,2015-07-17,201.17999267578125
425757,LMT,2015-07-20,205.1300048828125
425758,LMT,2015-07-21,203.1499938964844
425759,LMT,2015-07-22,202.7899932861328
425760,LMT,2015-07-23,202.8300018310547
425761,LMT,2015-07-24,201.0399932861328
425762,LMT,2015-07-27,201.1699981689453
425763,LMT,2015-07-28,203.6300048828125
425764,LMT,2015-07-29,208.1499938964844
425765,LMT,2015-07-30,206.47000122070312
425766,LMT,2015-07-31,207.1000061035156
425767,LMT,2015-08-03,207.7899932861328
425768,LMT,2015-08-04,209.52999877929688
425769,LMT,2015-08-05,209.42999267578125
425770,LMT,2015-08-06,209.25999450683597
425771,LMT,2015-08-07,209.08999633789065
425772,LMT,2015-08-10,210.77999877929688
425773,LMT,2015-08-11,208.8600006103516
425774,LMT,2015-08-12,208.77999877929688
425775,LMT,2015-08-13,209.7899932861328
425776,LMT,2015-08-14,211.9600067138672
425777,LMT,2015-08-17,213.0200042724609
425778,LMT,2015-08-18,212.6699981689453
425779,LMT,2015-08-19,211.27999877929688
425780,LMT,2015-08-20,209.1300048828125
425781,LMT,2015-08-21,204.67999267578125
425782,LMT,2015-08-24,197.4600067138672
425783,LMT,2015-08-25,198.97999572753903
425784,LMT,2015-08-26,202.1199951171875
425785,LMT,2015-08-27,205.42999267578125
425786,LMT,2015-08-28,203.8999938964844
425787,LMT,2015-08-31,201.17999267578125
425788,LMT,2015-09-01,197.6199951171875
425789,LMT,2015-09-02,204.0399932861328
425790,LMT,2015-09-03,205.1999969482422
425791,LMT,2015-09-04,202.6199951171875
425792,LMT,2015-09-08,207.00999450683597
425793,LMT,2015-09-09,204.66000366210935
425794,LMT,2015-09-10,206.1499938964844
425795,LMT,2015-09-11,206.80999755859372
425796,LMT,2015-09-14,206.0
425797,LMT,2015-09-15,207.83999633789065
425798,LMT,2015-09-16,207.55999755859372
425799,LMT,2015-09-17,207.6000061035156
425800,LMT,2015-09-18,203.30999755859372
425801,LMT,2015-09-21,204.3500061035156
425802,LMT,2015-09-22,203.66000366210935
425803,LMT,2015-09-23,202.7700042724609
425804,LMT,2015-09-24,204.75999450683597
425805,LMT,2015-09-25,203.88999938964844
425806,LMT,2015-09-28,200.22000122070312
425807,LMT,2015-09-29,202.47000122070312
425808,LMT,2015-09-30,207.30999755859372
425809,LMT,2015-10-01,204.75
425810,LMT,2015-10-02,206.6100006103516
425811,LMT,2015-10-05,211.72999572753903
425812,LMT,2015-10-06,210.3999938964844
425813,LMT,2015-10-07,212.9499969482422
425814,LMT,2015-10-08,214.3699951171875
425815,LMT,2015-10-09,213.25999450683597
425816,LMT,2015-10-12,214.3300018310547
425817,LMT,2015-10-13,211.97999572753903
425818,LMT,2015-10-14,208.1499938964844
425819,LMT,2015-10-15,209.17999267578125
425820,LMT,2015-10-16,209.77999877929688
425821,LMT,2015-10-19,210.63999938964844
425822,LMT,2015-10-20,208.72999572753903
425823,LMT,2015-10-21,211.55999755859372
425824,LMT,2015-10-22,216.50999450683597
425825,LMT,2015-10-23,219.32000732421875
425826,LMT,2015-10-26,220.94000244140625
425827,LMT,2015-10-27,223.0399932861328
425828,LMT,2015-10-28,221.0399932861328
425829,LMT,2015-10-29,218.25
425830,LMT,2015-10-30,219.8300018310547
425831,LMT,2015-11-02,220.58999633789065
425832,LMT,2015-11-03,218.8999938964844
425833,LMT,2015-11-04,218.8300018310547
425834,LMT,2015-11-05,218.6000061035156
425835,LMT,2015-11-06,216.6300048828125
425836,LMT,2015-11-09,214.6999969482422
425837,LMT,2015-11-10,214.07000732421875
425838,LMT,2015-11-11,215.1100006103516
425839,LMT,2015-11-12,213.5800018310547
425840,LMT,2015-11-13,213.16000366210935
425841,LMT,2015-11-16,220.6699981689453
425842,LMT,2015-11-17,222.38999938964844
425843,LMT,2015-11-18,223.22000122070312
425844,LMT,2015-11-19,224.0
425845,LMT,2015-11-20,226.05999755859372
425846,LMT,2015-11-23,226.02999877929688
425847,LMT,2015-11-24,226.42999267578125
425848,LMT,2015-11-25,225.8000030517578
425849,LMT,2015-11-27,225.91000366210935
425850,LMT,2015-11-30,219.16000366210935
425851,LMT,2015-12-01,220.1999969482422
425852,LMT,2015-12-02,218.94000244140625
425853,LMT,2015-12-03,215.4600067138672
425854,LMT,2015-12-04,218.38999938964844
425855,LMT,2015-12-07,219.1300048828125
425856,LMT,2015-12-08,218.80999755859372
425857,LMT,2015-12-09,217.5399932861328
425858,LMT,2015-12-10,218.8800048828125
425859,LMT,2015-12-11,217.1999969482422
425860,LMT,2015-12-14,216.5800018310547
425861,LMT,2015-12-15,214.83999633789065
425862,LMT,2015-12-16,217.5
425863,LMT,2015-12-17,215.22000122070312
425864,LMT,2015-12-18,212.17999267578125
425865,LMT,2015-12-21,215.47000122070312
425866,LMT,2015-12-22,217.5800018310547
425867,LMT,2015-12-23,217.92999267578125
425868,LMT,2015-12-24,218.55999755859372
425869,LMT,2015-12-28,218.41000366210935
425870,LMT,2015-12-29,220.47000122070312
425871,LMT,2015-12-30,219.8000030517578
425872,LMT,2015-12-31,217.1499938964844
425873,LMT,2016-01-04,213.2100067138672
425874,LMT,2016-01-05,218.25999450683597
425875,LMT,2016-01-06,217.6300048828125
425876,LMT,2016-01-07,213.2899932861328
425877,LMT,2016-01-08,212.91000366210935
425878,LMT,2016-01-11,215.3500061035156
425879,LMT,2016-01-12,217.9600067138672
425880,LMT,2016-01-13,214.3999938964844
425881,LMT,2016-01-14,216.4199981689453
425882,LMT,2016-01-15,215.9900054931641
425883,LMT,2016-01-19,215.2899932861328
425884,LMT,2016-01-20,210.3999938964844
425885,LMT,2016-01-21,210.7899932861328
425886,LMT,2016-01-22,212.0399932861328
425887,LMT,2016-01-25,211.00999450683597
425888,LMT,2016-01-26,209.92999267578125
425889,LMT,2016-01-27,207.8600006103516
425890,LMT,2016-01-28,206.66000366210935
425891,LMT,2016-01-29,211.0
425892,LMT,2016-02-01,209.8000030517578
425893,LMT,2016-02-02,210.4499969482422
425894,LMT,2016-02-03,212.9199981689453
425895,LMT,2016-02-04,210.2100067138672
425896,LMT,2016-02-05,211.94000244140625
425897,LMT,2016-02-08,214.52999877929688
425898,LMT,2016-02-09,215.97999572753903
425899,LMT,2016-02-10,213.9499969482422
425900,LMT,2016-02-11,207.17999267578125
425901,LMT,2016-02-12,206.0800018310547
425902,LMT,2016-02-16,209.0
425903,LMT,2016-02-17,212.7400054931641
425904,LMT,2016-02-18,214.1999969482422
425905,LMT,2016-02-19,213.6199951171875
425906,LMT,2016-02-22,215.00999450683597
425907,LMT,2016-02-23,215.1499938964844
425908,LMT,2016-02-24,216.6300048828125
425909,LMT,2016-02-25,220.02999877929688
425910,LMT,2016-02-26,217.2400054931641
425911,LMT,2016-02-29,215.7899932861328
425912,LMT,2016-03-01,218.1300048828125
425913,LMT,2016-03-02,217.1999969482422
425914,LMT,2016-03-03,218.5200042724609
425915,LMT,2016-03-04,218.72000122070312
425916,LMT,2016-03-07,215.83999633789065
425917,LMT,2016-03-08,215.33999633789065
425918,LMT,2016-03-09,216.41000366210935
425919,LMT,2016-03-10,216.55999755859372
425920,LMT,2016-03-11,217.0500030517578
425921,LMT,2016-03-14,216.6000061035156
425922,LMT,2016-03-15,217.0500030517578
425923,LMT,2016-03-16,218.19000244140625
425924,LMT,2016-03-17,219.25
425925,LMT,2016-03-18,220.91000366210935
425926,LMT,2016-03-21,221.25999450683597
425927,LMT,2016-03-22,220.72999572753903
425928,LMT,2016-03-23,221.25999450683597
425929,LMT,2016-03-24,218.0
425930,LMT,2016-03-28,219.05999755859372
425931,LMT,2016-03-29,220.75999450683597
425932,LMT,2016-03-30,222.9600067138672
425933,LMT,2016-03-31,221.5
425934,LMT,2016-04-01,223.1100006103516
425935,LMT,2016-04-04,224.1300048828125
425936,LMT,2016-04-05,225.6199951171875
425937,LMT,2016-04-06,226.6300048828125
425938,LMT,2016-04-07,226.47999572753903
425939,LMT,2016-04-08,226.3000030517578
425940,LMT,2016-04-11,224.6499938964844
425941,LMT,2016-04-12,225.97999572753903
425942,LMT,2016-04-13,226.3800048828125
425943,LMT,2016-04-14,225.44000244140625
425944,LMT,2016-04-15,225.80999755859372
425945,LMT,2016-04-18,227.13999938964844
425946,LMT,2016-04-19,226.50999450683597
425947,LMT,2016-04-20,226.5800018310547
425948,LMT,2016-04-21,226.07000732421875
425949,LMT,2016-04-22,226.8300018310547
425950,LMT,2016-04-25,226.3000030517578
425951,LMT,2016-04-26,232.16000366210935
425952,LMT,2016-04-27,233.6499938964844
425953,LMT,2016-04-28,232.72000122070312
425954,LMT,2016-04-29,232.3800048828125
425955,LMT,2016-05-02,233.2400054931641
425956,LMT,2016-05-03,234.6999969482422
425957,LMT,2016-05-04,236.00999450683597
425958,LMT,2016-05-05,238.13999938964844
425959,LMT,2016-05-06,240.25999450683597
425960,LMT,2016-05-09,240.32000732421875
425961,LMT,2016-05-10,244.3600006103516
425962,LMT,2016-05-11,241.8300018310547
425963,LMT,2016-05-12,244.94000244140625
425964,LMT,2016-05-13,242.1199951171875
425965,LMT,2016-05-16,242.97000122070312
425966,LMT,2016-05-17,241.52999877929688
425967,LMT,2016-05-18,241.5800018310547
425968,LMT,2016-05-19,238.88999938964844
425969,LMT,2016-05-20,240.07000732421875
425970,LMT,2016-05-23,239.5200042724609
425971,LMT,2016-05-24,240.97000122070312
425972,LMT,2016-05-25,240.83999633789065
425973,LMT,2016-05-26,241.5399932861328
425974,LMT,2016-05-27,240.08999633789065
425975,LMT,2016-05-31,236.22999572753903
425976,LMT,2016-06-01,238.0800018310547
425977,LMT,2016-06-02,237.8300018310547
425978,LMT,2016-06-03,238.9199981689453
425979,LMT,2016-06-06,239.3999938964844
425980,LMT,2016-06-07,239.5
425981,LMT,2016-06-08,240.3800048828125
425982,LMT,2016-06-09,240.6699981689453
425983,LMT,2016-06-10,240.5800018310547
425984,LMT,2016-06-13,237.9499969482422
425985,LMT,2016-06-14,239.6999969482422
425986,LMT,2016-06-15,239.4499969482422
425987,LMT,2016-06-16,239.8699951171875
425988,LMT,2016-06-17,237.55999755859372
425989,LMT,2016-06-20,238.63999938964844
425990,LMT,2016-06-21,238.5500030517578
425991,LMT,2016-06-22,238.1699981689453
425992,LMT,2016-06-23,240.0
425993,LMT,2016-06-24,239.6999969482422
425994,LMT,2016-06-27,239.2899932861328
425995,LMT,2016-06-28,240.91000366210935
425996,LMT,2016-06-29,244.0800018310547
425997,LMT,2016-06-30,248.1699981689453
425998,LMT,2016-07-01,249.3500061035156
425999,LMT,2016-07-05,249.50999450683597
426000,LMT,2016-07-06,250.0800018310547
426001,LMT,2016-07-07,249.7700042724609
426002,LMT,2016-07-08,251.8999938964844
426003,LMT,2016-07-11,254.38999938964844
426004,LMT,2016-07-12,254.6999969482422
426005,LMT,2016-07-13,255.8999938964844
426006,LMT,2016-07-14,256.0
426007,LMT,2016-07-15,256.9800109863281
426008,LMT,2016-07-18,256.2900085449219
426009,LMT,2016-07-19,258.9599914550781
426010,LMT,2016-07-20,256.6700134277344
426011,LMT,2016-07-21,254.13999938964844
426012,LMT,2016-07-22,257.3099975585937
426013,LMT,2016-07-25,255.6199951171875
426014,LMT,2016-07-26,254.75999450683597
426015,LMT,2016-07-27,254.16000366210935
426016,LMT,2016-07-28,254.5500030517578
426017,LMT,2016-07-29,252.72999572753903
426018,LMT,2016-08-01,254.83999633789065
426019,LMT,2016-08-02,257.0
426020,LMT,2016-08-03,256.8500061035156
426021,LMT,2016-08-04,257.75
426022,LMT,2016-08-05,260.2900085449219
426023,LMT,2016-08-08,260.19000244140625
426024,LMT,2016-08-09,260.6600036621094
426025,LMT,2016-08-10,261.29998779296875
426026,LMT,2016-08-11,262.5400085449219
426027,LMT,2016-08-12,264.1499938964844
426028,LMT,2016-08-15,266.5
426029,LMT,2016-08-16,256.7699890136719
426030,LMT,2016-08-17,255.63999938964844
426031,LMT,2016-08-18,255.4199981689453
426032,LMT,2016-08-19,254.1199951171875
426033,LMT,2016-08-22,254.1999969482422
426034,LMT,2016-08-23,249.75
426035,LMT,2016-08-24,248.1199951171875
426036,LMT,2016-08-25,248.52999877929688
426037,LMT,2016-08-26,244.44000244140625
426038,LMT,2016-08-29,244.3000030517578
426039,LMT,2016-08-30,239.4499969482422
426040,LMT,2016-08-31,242.97000122070312
426041,LMT,2016-09-01,243.6100006103516
426042,LMT,2016-09-02,243.32000732421875
426043,LMT,2016-09-06,243.0
426044,LMT,2016-09-07,241.3699951171875
426045,LMT,2016-09-08,241.6300048828125
426046,LMT,2016-09-09,237.94000244140625
426047,LMT,2016-09-12,238.8000030517578
426048,LMT,2016-09-13,237.41000366210935
426049,LMT,2016-09-14,237.41000366210935
426050,LMT,2016-09-15,239.08999633789065
426051,LMT,2016-09-16,237.4499969482422
426052,LMT,2016-09-19,240.8800048828125
426053,LMT,2016-09-20,240.47999572753903
426054,LMT,2016-09-21,243.82000732421875
426055,LMT,2016-09-22,246.6199951171875
426056,LMT,2016-09-23,245.83999633789065
426057,LMT,2016-09-26,245.52999877929688
426058,LMT,2016-09-27,245.7899932861328
426059,LMT,2016-09-28,245.75
426060,LMT,2016-09-29,242.33999633789065
426061,LMT,2016-09-30,239.72000122070312
426062,LMT,2016-10-03,240.5800018310547
426063,LMT,2016-10-04,237.1000061035156
426064,LMT,2016-10-05,236.6000061035156
426065,LMT,2016-10-06,234.72000122070312
426066,LMT,2016-10-07,233.52999877929688
426067,LMT,2016-10-10,233.2899932861328
426068,LMT,2016-10-11,231.8500061035156
426069,LMT,2016-10-12,232.1000061035156
426070,LMT,2016-10-13,232.9900054931641
426071,LMT,2016-10-14,232.57000732421875
426072,LMT,2016-10-17,232.7700042724609
426073,LMT,2016-10-18,232.7899932861328
426074,LMT,2016-10-19,232.3300018310547
426075,LMT,2016-10-20,231.8300018310547
426076,LMT,2016-10-21,230.5200042724609
426077,LMT,2016-10-24,232.16000366210935
426078,LMT,2016-10-25,249.25999450683597
426079,LMT,2016-10-26,250.08999633789065
426080,LMT,2016-10-27,248.52999877929688
426081,LMT,2016-10-28,248.0
426082,LMT,2016-10-31,246.3800048828125
426083,LMT,2016-11-01,244.97999572753903
426084,LMT,2016-11-02,245.1100006103516
426085,LMT,2016-11-03,238.6999969482422
426086,LMT,2016-11-04,236.27999877929688
426087,LMT,2016-11-07,239.2700042724609
426088,LMT,2016-11-08,239.19000244140625
426089,LMT,2016-11-09,253.4600067138672
426090,LMT,2016-11-10,257.2699890136719
426091,LMT,2016-11-11,259.1700134277344
426092,LMT,2016-11-14,267.239990234375
426093,LMT,2016-11-15,265.92999267578125
426094,LMT,2016-11-16,263.3500061035156
426095,LMT,2016-11-17,263.2799987792969
426096,LMT,2016-11-18,263.0899963378906
426097,LMT,2016-11-21,263.4200134277344
426098,LMT,2016-11-22,264.6600036621094
426099,LMT,2016-11-23,264.3999938964844
426100,LMT,2016-11-25,265.9200134277344
426101,LMT,2016-11-28,265.92999267578125
426102,LMT,2016-11-29,266.5799865722656
426103,LMT,2016-11-30,265.25
426104,LMT,2016-12-01,266.3999938964844
426105,LMT,2016-12-02,267.6199951171875
426106,LMT,2016-12-05,266.92999267578125
426107,LMT,2016-12-06,266.0
426108,LMT,2016-12-07,266.3800048828125
426109,LMT,2016-12-08,259.25
426110,LMT,2016-12-09,259.5299987792969
426111,LMT,2016-12-12,253.1100006103516
426112,LMT,2016-12-13,251.69000244140625
426113,LMT,2016-12-14,252.3000030517578
426114,LMT,2016-12-15,250.6499938964844
426115,LMT,2016-12-16,250.0800018310547
426116,LMT,2016-12-19,252.17999267578125
426117,LMT,2016-12-20,253.72999572753903
426118,LMT,2016-12-21,252.5200042724609
426119,LMT,2016-12-22,252.8000030517578
426120,LMT,2016-12-23,249.58999633789065
426121,LMT,2016-12-27,250.8600006103516
426122,LMT,2016-12-28,249.5800018310547
426123,LMT,2016-12-29,250.58999633789065
426124,LMT,2016-12-30,249.94000244140625
426125,LMT,2017-01-03,253.30999755859372
426126,LMT,2017-01-04,253.9900054931641
426127,LMT,2017-01-05,255.97999572753903
426128,LMT,2017-01-06,257.8500061035156
426129,LMT,2017-01-09,257.8099975585937
426130,LMT,2017-01-10,256.1700134277344
426131,LMT,2017-01-11,255.1300048828125
426132,LMT,2017-01-12,252.6199951171875
426133,LMT,2017-01-13,254.52999877929688
426134,LMT,2017-01-17,254.1199951171875
426135,LMT,2017-01-18,254.07000732421875
426136,LMT,2017-01-19,257.0299987792969
426137,LMT,2017-01-20,257.7300109863281
426138,LMT,2017-01-23,257.4800109863281
426139,LMT,2017-01-24,252.91000366210935
426140,LMT,2017-01-25,251.0
426141,LMT,2017-01-26,254.97000122070312
426142,LMT,2017-01-27,253.5
426143,LMT,2017-01-30,252.8300018310547
426144,LMT,2017-01-31,251.3300018310547
426145,LMT,2017-02-01,250.8999938964844
426146,LMT,2017-02-02,251.97000122070312
426147,LMT,2017-02-03,254.4600067138672
426148,LMT,2017-02-06,255.30999755859372
426149,LMT,2017-02-07,256.3699951171875
426150,LMT,2017-02-08,256.739990234375
426151,LMT,2017-02-09,258.20001220703125
426152,LMT,2017-02-10,260.54998779296875
426153,LMT,2017-02-13,262.3500061035156
426154,LMT,2017-02-14,262.5599975585937
426155,LMT,2017-02-15,263.4599914550781
426156,LMT,2017-02-16,265.3299865722656
426157,LMT,2017-02-17,265.3500061035156
426158,LMT,2017-02-21,265.6600036621094
426159,LMT,2017-02-22,265.9200134277344
426160,LMT,2017-02-23,264.8500061035156
426161,LMT,2017-02-24,266.0
426162,LMT,2017-02-27,269.3599853515625
426163,LMT,2017-02-28,266.5799865722656
426164,LMT,2017-03-01,268.3800048828125
426165,LMT,2017-03-02,266.989990234375
426166,LMT,2017-03-03,267.760009765625
426167,LMT,2017-03-06,267.7200012207031
426168,LMT,2017-03-07,269.0400085449219
426169,LMT,2017-03-08,267.7200012207031
426170,LMT,2017-03-09,268.67999267578125
426171,LMT,2017-03-10,268.6600036621094
426172,LMT,2017-03-13,269.19000244140625
426173,LMT,2017-03-14,268.0
426174,LMT,2017-03-15,269.44000244140625
426175,LMT,2017-03-16,267.94000244140625
426176,LMT,2017-03-17,271.9800109863281
426177,LMT,2017-03-20,272.0299987792969
426178,LMT,2017-03-21,269.0
426179,LMT,2017-03-22,269.4200134277344
426180,LMT,2017-03-23,269.5
426181,LMT,2017-03-24,267.4200134277344
426182,LMT,2017-03-27,267.1600036621094
426183,LMT,2017-03-28,269.1199951171875
426184,LMT,2017-03-29,268.239990234375
426185,LMT,2017-03-30,270.5400085449219
426186,LMT,2017-03-31,267.6000061035156
426187,LMT,2017-04-03,268.67999267578125
426188,LMT,2017-04-04,269.5599975585937
426189,LMT,2017-04-05,266.9800109863281
426190,LMT,2017-04-06,267.1099853515625
426191,LMT,2017-04-07,270.2300109863281
426192,LMT,2017-04-10,269.0299987792969
426193,LMT,2017-04-11,270.2699890136719
426194,LMT,2017-04-12,268.510009765625
426195,LMT,2017-04-13,268.0
426196,LMT,2017-04-17,269.8800048828125
426197,LMT,2017-04-18,268.7799987792969
426198,LMT,2017-04-19,269.6300048828125
426199,LMT,2017-04-20,271.8500061035156
426200,LMT,2017-04-21,273.0899963378906
426201,LMT,2017-04-24,276.2099914550781
426202,LMT,2017-04-25,270.0199890136719
426203,LMT,2017-04-26,270.3500061035156
426204,LMT,2017-04-27,271.1400146484375
426205,LMT,2017-04-28,269.45001220703125
426206,LMT,2017-05-01,268.42999267578125
426207,LMT,2017-05-02,269.489990234375
426208,LMT,2017-05-03,269.6000061035156
426209,LMT,2017-05-04,270.510009765625
426210,LMT,2017-05-05,273.0299987792969
426211,LMT,2017-05-08,272.5
426212,LMT,2017-05-09,273.8699951171875
426213,LMT,2017-05-10,271.739990234375
426214,LMT,2017-05-11,272.0899963378906
426215,LMT,2017-05-12,271.260009765625
426216,LMT,2017-05-15,272.3500061035156
426217,LMT,2017-05-16,271.6499938964844
426218,LMT,2017-05-17,269.239990234375
426219,LMT,2017-05-18,267.32000732421875
426220,LMT,2017-05-19,272.7900085449219
426221,LMT,2017-05-22,277.0299987792969
426222,LMT,2017-05-23,278.3599853515625
426223,LMT,2017-05-24,280.04998779296875
426224,LMT,2017-05-25,282.0599975585937
426225,LMT,2017-05-26,283.6499938964844
426226,LMT,2017-05-30,280.0899963378906
426227,LMT,2017-05-31,281.1300048828125
426228,LMT,2017-06-01,280.9599914550781
426229,LMT,2017-06-02,281.760009765625
426230,LMT,2017-06-05,280.1300048828125
426231,LMT,2017-06-06,276.8800048828125
426232,LMT,2017-06-07,277.3800048828125
426233,LMT,2017-06-08,277.6199951171875
426234,LMT,2017-06-09,277.0
426235,LMT,2017-06-12,276.8900146484375
426236,LMT,2017-06-13,278.3599853515625
426237,LMT,2017-06-14,280.29998779296875
426238,LMT,2017-06-15,280.92999267578125
426239,LMT,2017-06-16,281.1099853515625
426240,LMT,2017-06-19,282.29998779296875
426241,LMT,2017-06-20,282.8900146484375
426242,LMT,2017-06-21,282.989990234375
426243,LMT,2017-06-22,280.42999267578125
426244,LMT,2017-06-23,280.6400146484375
426245,LMT,2017-06-26,279.70001220703125
426246,LMT,2017-06-27,277.8299865722656
426247,LMT,2017-06-28,280.0199890136719
426248,LMT,2017-06-29,276.7300109863281
426249,LMT,2017-06-30,277.6099853515625
426250,LMT,2017-07-03,278.9200134277344
426251,LMT,2017-07-05,282.3999938964844
426252,LMT,2017-07-06,280.9599914550781
426253,LMT,2017-07-07,285.20001220703125
426254,LMT,2017-07-10,285.57000732421875
426255,LMT,2017-07-11,286.4200134277344
426256,LMT,2017-07-12,286.3599853515625
426257,LMT,2017-07-13,286.760009765625
426258,LMT,2017-07-14,288.1300048828125
426259,LMT,2017-07-17,288.489990234375
426260,LMT,2017-07-18,286.7900085449219
426261,LMT,2017-07-19,290.6700134277344
426262,LMT,2017-07-20,289.6700134277344
426263,LMT,2017-07-21,289.1199951171875
426264,LMT,2017-07-24,290.2799987792969
426265,LMT,2017-07-25,289.8299865722656
426266,LMT,2017-07-26,289.8500061035156
426267,LMT,2017-07-27,288.1300048828125
426268,LMT,2017-07-28,290.4100036621094
426269,LMT,2017-07-31,292.1300048828125
426270,LMT,2017-08-01,292.6499938964844
426271,LMT,2017-08-02,294.70001220703125
426272,LMT,2017-08-03,295.82000732421875
426273,LMT,2017-08-04,297.0
426274,LMT,2017-08-07,297.1499938964844
426275,LMT,2017-08-08,300.1000061035156
426276,LMT,2017-08-09,305.2200012207031
426277,LMT,2017-08-10,303.25
426278,LMT,2017-08-11,303.75
426279,LMT,2017-08-14,307.5799865722656
426280,LMT,2017-08-15,306.20001220703125
426281,LMT,2017-08-16,305.79998779296875
426282,LMT,2017-08-17,301.4200134277344
426283,LMT,2017-08-18,299.20001220703125
426284,LMT,2017-08-21,301.8800048828125
426285,LMT,2017-08-22,304.79998779296875
426286,LMT,2017-08-23,302.8399963378906
426287,LMT,2017-08-24,302.6000061035156
426288,LMT,2017-08-25,302.79998779296875
426289,LMT,2017-08-28,303.6099853515625
426290,LMT,2017-08-29,308.1400146484375
426291,LMT,2017-08-30,306.29998779296875
426292,LMT,2017-08-31,305.3900146484375
426293,LMT,2017-09-01,302.19000244140625
426294,LMT,2017-09-05,302.20001220703125
426295,LMT,2017-09-06,301.45001220703125
426296,LMT,2017-09-07,302.3500061035156
426297,LMT,2017-09-08,302.8999938964844
426298,LMT,2017-09-11,304.4800109863281
426299,LMT,2017-09-12,303.7300109863281
426300,LMT,2017-09-13,300.20001220703125
426301,LMT,2017-09-14,301.3399963378906
426302,LMT,2017-09-15,302.29998779296875
426303,LMT,2017-09-18,303.79998779296875
426304,LMT,2017-09-19,305.6499938964844
426305,LMT,2017-09-20,307.8999938964844
426306,LMT,2017-09-21,308.010009765625
426307,LMT,2017-09-22,308.5400085449219
426308,LMT,2017-09-25,306.8500061035156
426309,LMT,2017-09-26,309.5799865722656
426310,LMT,2017-09-27,310.1300048828125
426311,LMT,2017-09-28,309.1300048828125
426312,LMT,2017-09-29,310.2900085449219
426313,LMT,2017-10-02,311.3299865722656
426314,LMT,2017-10-03,312.8599853515625
426315,LMT,2017-10-04,313.0199890136719
426316,LMT,2017-10-05,314.5799865722656
426317,LMT,2017-10-06,316.4599914550781
426318,LMT,2017-10-09,317.29998779296875
426319,LMT,2017-10-10,317.7099914550781
426320,LMT,2017-10-11,318.5899963378906
426321,LMT,2017-10-12,321.1499938964844
426322,LMT,2017-10-13,319.3900146484375
426323,LMT,2017-10-16,318.94000244140625
426324,LMT,2017-10-17,318.2699890136719
426325,LMT,2017-10-18,315.57000732421875
426326,LMT,2017-10-19,316.8399963378906
426327,LMT,2017-10-20,320.0
426328,LMT,2017-10-23,320.7300109863281
426329,LMT,2017-10-24,313.1499938964844
426330,LMT,2017-10-25,312.42999267578125
426331,LMT,2017-10-26,307.8900146484375
426332,LMT,2017-10-27,308.0
426333,LMT,2017-10-30,308.6300048828125
426334,LMT,2017-10-31,308.1600036621094
426335,LMT,2017-11-01,306.6000061035156
426336,LMT,2017-11-02,310.8599853515625
426337,LMT,2017-11-03,309.989990234375
426338,LMT,2017-11-06,310.0799865722656
426339,LMT,2017-11-07,313.2900085449219
426340,LMT,2017-11-08,315.6400146484375
426341,LMT,2017-11-09,311.0799865722656
426342,LMT,2017-11-10,311.1700134277344
426343,LMT,2017-11-13,312.95001220703125
426344,LMT,2017-11-14,313.739990234375
426345,LMT,2017-11-15,310.6400146484375
426346,LMT,2017-11-16,312.6499938964844
426347,LMT,2017-11-17,309.70001220703125
426348,LMT,2017-11-20,314.6499938964844
426349,LMT,2017-11-21,316.94000244140625
426350,LMT,2017-11-22,314.8699951171875
426351,LMT,2017-11-24,315.82000732421875
426352,LMT,2017-11-27,316.70001220703125
426353,LMT,2017-11-28,319.010009765625
426354,LMT,2017-11-29,320.760009765625
426355,LMT,2017-11-30,319.1199951171875
426356,LMT,2017-12-01,313.57000732421875
426357,LMT,2017-12-04,311.7799987792969
426358,LMT,2017-12-05,310.1400146484375
426359,LMT,2017-12-06,311.9700012207031
426360,LMT,2017-12-07,314.4200134277344
426361,LMT,2017-12-08,315.8500061035156
426362,LMT,2017-12-11,316.1700134277344
426363,LMT,2017-12-12,315.8900146484375
426364,LMT,2017-12-13,317.7900085449219
426365,LMT,2017-12-14,317.010009765625
426366,LMT,2017-12-15,322.82000732421875
426367,LMT,2017-12-18,322.760009765625
426368,LMT,2017-12-19,319.9700012207031
426369,LMT,2017-12-20,317.7200012207031
426370,LMT,2017-12-21,317.19000244140625
426371,LMT,2017-12-22,318.0299987792969
426372,LMT,2017-12-26,318.510009765625
426373,LMT,2017-12-27,319.44000244140625
426374,LMT,2017-12-28,322.1000061035156
426375,LMT,2017-12-29,321.04998779296875
426376,LMT,2018-01-02,318.5400085449219
426377,LMT,2018-01-03,321.2099914550781
426378,LMT,2018-01-04,326.7200012207031
426379,LMT,2018-01-05,329.67999267578125
426380,LMT,2018-01-08,328.1600036621094
426381,LMT,2018-01-09,330.510009765625
426382,LMT,2018-01-10,331.04998779296875
426383,LMT,2018-01-11,331.1300048828125
426384,LMT,2018-01-12,336.25
426385,LMT,2018-01-16,330.1099853515625
426386,LMT,2018-01-17,334.8599853515625
426387,LMT,2018-01-18,333.0
426388,LMT,2018-01-19,332.0
426389,LMT,2018-01-22,329.0
426390,LMT,2018-01-23,328.70001220703125
426391,LMT,2018-01-24,330.489990234375
426392,LMT,2018-01-25,334.7200012207031
426393,LMT,2018-01-26,344.8999938964844
426394,LMT,2018-01-29,351.4200134277344
426395,LMT,2018-01-30,350.3900146484375
426396,LMT,2018-01-31,354.8500061035156
426397,LMT,2018-02-01,357.3800048828125
426398,LMT,2018-02-02,352.6600036621094
426399,LMT,2018-02-05,336.4599914550781
426400,LMT,2018-02-06,337.5899963378906
426401,LMT,2018-02-07,345.42999267578125
426402,LMT,2018-02-08,334.29998779296875
426403,LMT,2018-02-09,341.4200134277344
426404,LMT,2018-02-12,345.8099975585937
426405,LMT,2018-02-13,350.2300109863281
426406,LMT,2018-02-14,354.6600036621094
426407,LMT,2018-02-15,361.0
426408,LMT,2018-02-16,360.5299987792969
426409,LMT,2018-02-20,358.69000244140625
426410,LMT,2018-02-21,357.0599975585937
426411,LMT,2018-02-22,355.4100036621094
426412,LMT,2018-02-23,358.69000244140625
426413,LMT,2018-02-26,358.70001220703125
426414,LMT,2018-02-27,358.1700134277344
426415,LMT,2018-02-28,352.44000244140625
426416,LMT,2018-03-01,339.69000244140625
426417,LMT,2018-03-02,341.7200012207031
426418,LMT,2018-03-05,342.3599853515625
426419,LMT,2018-03-06,339.5
426420,LMT,2018-03-07,342.20001220703125
426421,LMT,2018-03-08,341.7799987792969
426422,LMT,2018-03-09,340.489990234375
426423,LMT,2018-03-12,333.1000061035156
426424,LMT,2018-03-13,333.4599914550781
426425,LMT,2018-03-14,331.67999267578125
426426,LMT,2018-03-15,333.2300109863281
426427,LMT,2018-03-16,331.3999938964844
426428,LMT,2018-03-19,335.25
426429,LMT,2018-03-20,335.6000061035156
426430,LMT,2018-03-21,335.4700012207031
426431,LMT,2018-03-22,327.1499938964844
426432,LMT,2018-03-23,336.3099975585937
426433,LMT,2018-03-26,343.92999267578125
426434,LMT,2018-03-27,338.8500061035156
426435,LMT,2018-03-28,335.3299865722656
426436,LMT,2018-03-29,337.92999267578125
426437,LMT,2018-04-02,333.0
426438,LMT,2018-04-03,334.7099914550781
426439,LMT,2018-04-04,341.7900085449219
426440,LMT,2018-04-05,346.6499938964844
426441,LMT,2018-04-06,334.6600036621094
426442,LMT,2018-04-09,335.9100036621094
426443,LMT,2018-04-10,339.3599853515625
426444,LMT,2018-04-11,339.44000244140625
426445,LMT,2018-04-12,342.8800048828125
426446,LMT,2018-04-13,342.6000061035156
426447,LMT,2018-04-16,345.70001220703125
426448,LMT,2018-04-17,349.1400146484375
426449,LMT,2018-04-18,351.1499938964844
426450,LMT,2018-04-19,353.3800048828125
426451,LMT,2018-04-20,351.989990234375
426452,LMT,2018-04-23,358.6000061035156
426453,LMT,2018-04-24,336.489990234375
426454,LMT,2018-04-25,329.5
426455,LMT,2018-04-26,330.3999938964844
426456,LMT,2018-04-27,322.0299987792969
426457,LMT,2018-04-30,320.8399963378906
426458,LMT,2018-05-01,308.4599914550781
426459,LMT,2018-05-02,305.70001220703125
426460,LMT,2018-05-03,309.92999267578125
426461,LMT,2018-05-04,311.44000244140625
426462,LMT,2018-05-07,317.7099914550781
426463,LMT,2018-05-08,324.19000244140625
426464,LMT,2018-05-09,326.1199951171875
426465,LMT,2018-05-10,324.489990234375
426466,LMT,2018-05-11,324.0400085449219
426467,LMT,2018-05-14,319.0799865722656
426468,LMT,2018-05-15,319.7699890136719
426469,LMT,2018-05-16,319.3299865722656
426470,LMT,2018-05-17,320.4200134277344
426471,LMT,2018-05-18,320.45001220703125
426472,LMT,2018-05-21,324.2799987792969
426473,LMT,2018-05-22,317.1300048828125
426474,LMT,2018-05-23,325.32000732421875
426475,LMT,2018-05-24,326.3500061035156
426476,LMT,2018-05-25,320.79998779296875
426477,LMT,2018-05-29,317.20001220703125
426478,LMT,2018-05-30,321.0400085449219
426479,LMT,2018-05-31,314.5400085449219
426480,LMT,2018-06-01,316.6300048828125
426481,LMT,2018-06-04,318.1700134277344
426482,LMT,2018-06-05,320.0199890136719
426483,LMT,2018-06-06,319.9100036621094
426484,LMT,2018-06-07,321.95001220703125
426485,LMT,2018-06-08,322.3099975585937
426486,LMT,2018-06-11,319.29998779296875
426487,LMT,2018-06-12,315.1600036621094
426488,LMT,2018-06-13,314.3500061035156
426489,LMT,2018-06-14,310.5899963378906
426490,LMT,2018-06-15,310.1400146484375
426491,LMT,2018-06-18,309.5199890136719
426492,LMT,2018-06-19,302.5199890136719
426493,LMT,2018-06-20,302.8599853515625
426494,LMT,2018-06-21,300.3800048828125
426495,LMT,2018-06-22,299.3800048828125
426496,LMT,2018-06-25,298.7699890136719
426497,LMT,2018-06-26,299.0799865722656
426498,LMT,2018-06-27,294.7799987792969
426499,LMT,2018-06-28,295.239990234375
426500,LMT,2018-06-29,295.42999267578125
426501,LMT,2018-07-02,299.1199951171875
426502,LMT,2018-07-03,299.4599914550781
426503,LMT,2018-07-05,299.19000244140625
426504,LMT,2018-07-06,299.19000244140625
426505,LMT,2018-07-09,306.4800109863281
426506,LMT,2018-07-10,308.8299865722656
426507,LMT,2018-07-11,306.5799865722656
426508,LMT,2018-07-12,313.3099975585937
426509,LMT,2018-07-13,318.3699951171875
426510,LMT,2018-07-16,319.04998779296875
426511,LMT,2018-07-17,317.5
426512,LMT,2018-07-18,319.7699890136719
426513,LMT,2018-07-19,319.6000061035156
426514,LMT,2018-07-20,322.54998779296875
426515,LMT,2018-07-23,318.3299865722656
426516,LMT,2018-07-24,322.57000732421875
426517,LMT,2018-07-25,324.3599853515625
426518,LMT,2018-07-26,322.94000244140625
426519,LMT,2018-07-27,324.0899963378906
426520,LMT,2018-07-30,320.1099853515625
426521,LMT,2018-07-31,326.1000061035156
426522,LMT,2018-08-01,324.92999267578125
426523,LMT,2018-08-02,322.0199890136719
426524,LMT,2018-08-03,320.54998779296875
426525,LMT,2018-08-06,316.9200134277344
426526,LMT,2018-08-07,317.4100036621094
426527,LMT,2018-08-08,315.3099975585937
426528,LMT,2018-08-09,315.7099914550781
426529,LMT,2018-08-10,313.1199951171875
426530,LMT,2018-08-13,313.6400146484375
426531,LMT,2018-08-14,318.5899963378906
426532,LMT,2018-08-15,317.70001220703125
426533,LMT,2018-08-16,325.8599853515625
426534,LMT,2018-08-17,325.2300109863281
426535,LMT,2018-08-20,324.2200012207031
426536,LMT,2018-08-21,324.3900146484375
426537,LMT,2018-08-22,321.9200134277344
426538,LMT,2018-08-23,320.010009765625
426539,LMT,2018-08-24,321.2900085449219
426540,LMT,2018-08-27,324.3399963378906
426541,LMT,2018-08-28,324.3399963378906
426542,LMT,2018-08-29,324.32000732421875
426543,LMT,2018-08-30,321.8500061035156
426544,LMT,2018-08-31,320.4100036621094
426545,LMT,2018-09-04,321.9100036621094
426546,LMT,2018-09-05,321.3299865722656
426547,LMT,2018-09-06,328.9100036621094
426548,LMT,2018-09-07,328.5299987792969
426549,LMT,2018-09-10,322.95001220703125
426550,LMT,2018-09-11,322.2300109863281
426551,LMT,2018-09-12,325.2799987792969
426552,LMT,2018-09-13,331.2799987792969
426553,LMT,2018-09-14,335.79998779296875
426554,LMT,2018-09-17,339.3399963378906
426555,LMT,2018-09-18,343.2200012207031
426556,LMT,2018-09-19,339.29998779296875
426557,LMT,2018-09-20,333.1300048828125
426558,LMT,2018-09-21,337.6600036621094
426559,LMT,2018-09-24,337.5799865722656
426560,LMT,2018-09-25,343.5400085449219
426561,LMT,2018-09-26,342.8800048828125
426562,LMT,2018-09-27,346.04998779296875
426563,LMT,2018-09-28,345.9599914550781
426564,LMT,2018-10-01,347.92999267578125
426565,LMT,2018-10-02,349.07000732421875
426566,LMT,2018-10-03,347.44000244140625
426567,LMT,2018-10-04,349.4599914550781
426568,LMT,2018-10-05,347.2099914550781
426569,LMT,2018-10-08,349.92999267578125
426570,LMT,2018-10-09,347.3099975585937
426571,LMT,2018-10-10,336.75
426572,LMT,2018-10-11,326.260009765625
426573,LMT,2018-10-12,327.6199951171875
426574,LMT,2018-10-15,331.239990234375
426575,LMT,2018-10-16,337.1300048828125
426576,LMT,2018-10-17,333.3999938964844
426577,LMT,2018-10-18,328.0
426578,LMT,2018-10-19,328.1400146484375
426579,LMT,2018-10-22,326.7799987792969
426580,LMT,2018-10-23,321.3500061035156
426581,LMT,2018-10-24,311.1300048828125
426582,LMT,2018-10-25,306.4100036621094
426583,LMT,2018-10-26,305.04998779296875
426584,LMT,2018-10-29,286.6700134277344
426585,LMT,2018-10-30,291.07000732421875
426586,LMT,2018-10-31,293.8500061035156
426587,LMT,2018-11-01,299.4200134277344
426588,LMT,2018-11-02,299.2799987792969
426589,LMT,2018-11-05,303.2099914550781
426590,LMT,2018-11-06,306.5599975585937
426591,LMT,2018-11-07,309.82000732421875
426592,LMT,2018-11-08,308.5599975585937
426593,LMT,2018-11-09,313.1199951171875
426594,LMT,2018-11-12,305.1199951171875
426595,LMT,2018-11-13,305.739990234375
426596,LMT,2018-11-14,303.3900146484375
426597,LMT,2018-11-15,305.4800109863281
426598,LMT,2018-11-16,301.239990234375
426599,LMT,2018-11-19,294.5899963378906
426600,LMT,2018-11-20,293.8599853515625
426601,LMT,2018-11-21,294.2900085449219
426602,LMT,2018-11-23,295.3800048828125
426603,LMT,2018-11-26,295.2799987792969
426604,LMT,2018-11-27,295.2900085449219
426605,LMT,2018-11-28,299.94000244140625
426606,LMT,2018-11-29,302.4200134277344
426607,LMT,2018-11-30,300.42999267578125
426608,LMT,2018-12-03,296.7900085449219
426609,LMT,2018-12-04,286.7300109863281
426610,LMT,2018-12-06,286.3500061035156
426611,LMT,2018-12-07,285.3999938964844
426612,LMT,2018-12-10,298.3999938964844
426613,LMT,2018-12-11,292.1499938964844
426614,LMT,2018-12-12,292.5
426615,LMT,2018-12-13,292.2300109863281
426616,LMT,2018-12-14,287.70001220703125
426617,LMT,2018-12-17,279.2300109863281
426618,LMT,2018-12-18,279.4700012207031
426619,LMT,2018-12-19,273.9599914550781
426620,LMT,2018-12-20,265.2900085449219
426621,LMT,2018-12-21,256.54998779296875
426622,LMT,2018-12-24,245.22000122070312
426623,LMT,2018-12-26,251.6199951171875
426624,LMT,2018-12-27,259.7900085449219
426625,LMT,2018-12-28,261.260009765625
426626,LMT,2018-12-31,261.8399963378906
426627,LMT,2019-01-02,264.7300109863281
426628,LMT,2019-01-03,258.0799865722656
426629,LMT,2019-01-04,265.0400085449219
426630,LMT,2019-01-07,268.0799865722656
426631,LMT,2019-01-08,269.8699951171875
426632,LMT,2019-01-09,270.5400085449219
426633,LMT,2019-01-10,277.5
426634,LMT,2019-01-11,277.7300109863281
426635,LMT,2019-01-14,277.510009765625
426636,LMT,2019-01-15,276.0
426637,LMT,2019-01-16,272.3900146484375
426638,LMT,2019-01-17,278.79998779296875
426639,LMT,2019-01-18,282.8699951171875
426640,LMT,2019-01-22,279.5899963378906
426641,LMT,2019-01-23,283.510009765625
426642,LMT,2019-01-24,285.25
426643,LMT,2019-01-25,287.0400085449219
426644,LMT,2019-01-28,287.8699951171875
426645,LMT,2019-01-29,292.04998779296875
426646,LMT,2019-01-30,291.6700134277344
426647,LMT,2019-01-31,289.69000244140625
426648,LMT,2019-02-01,290.5799865722656
426649,LMT,2019-02-04,298.7699890136719
426650,LMT,2019-02-05,299.4599914550781
426651,LMT,2019-02-06,299.8299865722656
426652,LMT,2019-02-07,300.1300048828125
426653,LMT,2019-02-08,301.5
426654,LMT,2019-02-11,300.0400085449219
426655,LMT,2019-02-12,304.1099853515625
426656,LMT,2019-02-13,304.4200134277344
426657,LMT,2019-02-14,301.0
426658,LMT,2019-02-15,307.2300109863281
426659,LMT,2019-02-19,305.17999267578125
426660,LMT,2019-02-20,307.20001220703125
426661,LMT,2019-02-21,304.510009765625
426662,LMT,2019-02-22,307.1300048828125
426663,LMT,2019-02-25,305.9700012207031
426664,LMT,2019-02-26,305.8800048828125
426665,LMT,2019-02-27,307.5799865722656
426666,LMT,2019-02-28,309.4100036621094
426667,LMT,2019-03-01,309.4700012207031
426668,LMT,2019-03-04,304.69000244140625
426669,LMT,2019-03-05,305.760009765625
426670,LMT,2019-03-06,303.32000732421875
426671,LMT,2019-03-07,303.010009765625
426672,LMT,2019-03-08,300.95001220703125
426673,LMT,2019-03-11,304.3999938964844
426674,LMT,2019-03-12,301.9200134277344
426675,LMT,2019-03-13,303.45001220703125
426676,LMT,2019-03-14,298.510009765625
426677,LMT,2019-03-15,296.1499938964844
426678,LMT,2019-03-18,297.6400146484375
426679,LMT,2019-03-19,296.6000061035156
426680,LMT,2019-03-20,295.9800109863281
426681,LMT,2019-03-21,299.010009765625
426682,LMT,2019-03-22,294.010009765625
426683,LMT,2019-03-25,294.1199951171875
426684,LMT,2019-03-26,294.9200134277344
426685,LMT,2019-03-27,293.95001220703125
426686,LMT,2019-03-28,295.6000061035156
426687,LMT,2019-03-29,300.1600036621094
426688,LMT,2019-04-01,304.2900085449219
426689,LMT,2019-04-02,303.1000061035156
426690,LMT,2019-04-03,297.2699890136719
426691,LMT,2019-04-04,299.6700134277344
426692,LMT,2019-04-05,302.5799865722656
426693,LMT,2019-04-08,305.6600036621094
426694,LMT,2019-04-09,302.67999267578125
426695,LMT,2019-04-10,299.1199951171875
426696,LMT,2019-04-11,305.5899963378906
426697,LMT,2019-04-12,309.70001220703125
426698,LMT,2019-04-15,308.7099914550781
426699,LMT,2019-04-16,310.0599975585937
426700,LMT,2019-04-17,310.5
426701,LMT,2019-04-18,314.260009765625
426702,LMT,2019-04-22,315.260009765625
426703,LMT,2019-04-23,333.1000061035156
426704,LMT,2019-04-24,330.1199951171875
426705,LMT,2019-04-25,328.8699951171875
426706,LMT,2019-04-26,328.3299865722656
426707,LMT,2019-04-29,328.5899963378906
426708,LMT,2019-04-30,333.3299865722656
426709,LMT,2019-05-01,331.8500061035156
426710,LMT,2019-05-02,332.54998779296875
426711,LMT,2019-05-03,334.07000732421875
426712,LMT,2019-05-06,335.7200012207031
426713,LMT,2019-05-07,330.8999938964844
426714,LMT,2019-05-08,334.17999267578125
426715,LMT,2019-05-09,339.3599853515625
426716,LMT,2019-05-10,341.3500061035156
426717,LMT,2019-05-13,335.3699951171875
426718,LMT,2019-05-14,336.1700134277344
426719,LMT,2019-05-15,334.1499938964844
426720,LMT,2019-05-16,339.3900146484375
426721,LMT,2019-05-17,337.989990234375
426722,LMT,2019-05-20,342.010009765625
426723,LMT,2019-05-21,343.95001220703125
426724,LMT,2019-05-22,341.29998779296875
426725,LMT,2019-05-23,340.07000732421875
426726,LMT,2019-05-24,338.7799987792969
426727,LMT,2019-05-28,337.8900146484375
426728,LMT,2019-05-29,339.3399963378906
426729,LMT,2019-05-30,341.9599914550781
426730,LMT,2019-05-31,338.5400085449219
426731,LMT,2019-06-03,344.57000732421875
426732,LMT,2019-06-04,349.3500061035156
426733,LMT,2019-06-05,352.70001220703125
426734,LMT,2019-06-06,352.5199890136719
426735,LMT,2019-06-07,355.2300109863281
426736,LMT,2019-06-10,351.6000061035156
426737,LMT,2019-06-11,344.0400085449219
426738,LMT,2019-06-12,345.510009765625
426739,LMT,2019-06-13,349.0799865722656
426740,LMT,2019-06-14,350.1400146484375
426741,LMT,2019-06-17,348.69000244140625
426742,LMT,2019-06-18,353.5199890136719
426743,LMT,2019-06-19,355.7300109863281
426744,LMT,2019-06-20,362.7999877929688
426745,LMT,2019-06-21,359.3599853515625
426746,LMT,2019-06-24,359.9800109863281
426747,LMT,2019-06-25,360.55999755859375
426748,LMT,2019-06-26,359.5
426749,LMT,2019-06-27,359.0899963378906
426750,LMT,2019-06-28,363.5400085449219
426751,LMT,2019-07-01,361.4700012207031
426752,LMT,2019-07-02,367.5700073242188
426753,LMT,2019-07-03,370.3800048828125
426754,LMT,2019-07-05,369.9200134277344
426755,LMT,2019-07-08,369.1799926757813
426756,LMT,2019-07-09,369.7300109863281
426757,LMT,2019-07-10,368.1600036621094
426758,LMT,2019-07-11,368.2300109863281
426759,LMT,2019-07-12,369.4500122070313
426760,LMT,2019-07-15,367.6900024414063
426761,LMT,2019-07-16,365.3500061035156
426762,LMT,2019-07-17,358.4700012207031
426763,LMT,2019-07-18,356.2099914550781
426764,LMT,2019-07-19,356.9599914550781
426765,LMT,2019-07-22,357.6300048828125
426766,LMT,2019-07-23,357.79998779296875
426767,LMT,2019-07-24,368.8999938964844
426768,LMT,2019-07-25,370.3200073242188
426769,LMT,2019-07-26,369.4599914550781
426770,LMT,2019-07-29,369.6199951171875
426771,LMT,2019-07-30,365.989990234375
426772,LMT,2019-07-31,362.1700134277344
426773,LMT,2019-08-01,363.0899963378906
426774,LMT,2019-08-02,361.9100036621094
426775,LMT,2019-08-05,358.42999267578125
426776,LMT,2019-08-06,366.7799987792969
426777,LMT,2019-08-07,369.2999877929688
426778,LMT,2019-08-08,377.1700134277344
426779,LMT,2019-08-09,377.010009765625
426780,LMT,2019-08-12,377.0
426781,LMT,2019-08-13,377.2200012207031
426782,LMT,2019-08-14,368.9400024414063
426783,LMT,2019-08-15,373.4599914550781
426784,LMT,2019-08-16,377.0
426785,LMT,2019-08-19,380.4700012207031
426786,LMT,2019-08-20,381.75
426787,LMT,2019-08-21,383.0
426788,LMT,2019-08-22,385.8800048828125
426789,LMT,2019-08-23,376.8900146484375
426790,LMT,2019-08-26,380.3200073242188
426791,LMT,2019-08-27,379.989990234375
426792,LMT,2019-08-28,380.9700012207031
426793,LMT,2019-08-29,384.4299926757813
426794,LMT,2019-08-30,384.1099853515625
426795,LMT,2019-09-03,384.6900024414063
426796,LMT,2019-09-04,389.0799865722656
426797,LMT,2019-09-05,385.1499938964844
426798,LMT,2019-09-06,386.55999755859375
426799,LMT,2019-09-09,380.2099914550781
426800,LMT,2019-09-10,381.3200073242188
426801,LMT,2019-09-11,381.5499877929688
426802,LMT,2019-09-12,386.6300048828125
426803,LMT,2019-09-13,384.8599853515625
426804,LMT,2019-09-16,392.6600036621094
426805,LMT,2019-09-17,393.9800109863281
426806,LMT,2019-09-18,397.0400085449219
426807,LMT,2019-09-19,393.4299926757813
426808,LMT,2019-09-20,388.25
426809,LMT,2019-09-23,387.6700134277344
426810,LMT,2019-09-24,389.1700134277344
426811,LMT,2019-09-25,390.4299926757813
426812,LMT,2019-09-26,392.9200134277344
426813,LMT,2019-09-27,387.8699951171875
426814,LMT,2019-09-30,390.05999755859375
426815,LMT,2019-10-01,384.1900024414063
426816,LMT,2019-10-02,378.1600036621094
426817,LMT,2019-10-03,380.05999755859375
426818,LMT,2019-10-04,384.9500122070313
426819,LMT,2019-10-07,383.7799987792969
426820,LMT,2019-10-08,382.1199951171875
426821,LMT,2019-10-09,384.6099853515625
426822,LMT,2019-10-10,386.8800048828125
426823,LMT,2019-10-11,381.4700012207031
426824,LMT,2019-10-14,382.6099853515625
426825,LMT,2019-10-15,382.75
426826,LMT,2019-10-16,382.8399963378906
426827,LMT,2019-10-17,377.05999755859375
426828,LMT,2019-10-18,372.4800109863281
426829,LMT,2019-10-21,374.0499877929688
426830,LMT,2019-10-22,373.6799926757813
426831,LMT,2019-10-23,373.0899963378906
426832,LMT,2019-10-24,374.739990234375
426833,LMT,2019-10-25,370.7300109863281
426834,LMT,2019-10-28,371.8399963378906
426835,LMT,2019-10-29,371.1000061035156
426836,LMT,2019-10-30,378.6400146484375
426837,LMT,2019-10-31,376.6799926757813
426838,LMT,2019-11-01,379.1700134277344
426839,LMT,2019-11-04,374.4800109863281
426840,LMT,2019-11-05,373.6300048828125
426841,LMT,2019-11-06,379.7900085449219
426842,LMT,2019-11-07,378.75
426843,LMT,2019-11-08,381.8599853515625
426844,LMT,2019-11-11,381.3800048828125
426845,LMT,2019-11-12,386.2999877929688
426846,LMT,2019-11-13,387.6900024414063
426847,LMT,2019-11-14,390.1600036621094
426848,LMT,2019-11-15,393.5499877929688
426849,LMT,2019-11-18,392.760009765625
426850,LMT,2019-11-19,390.80999755859375
426851,LMT,2019-11-20,392.7000122070313
426852,LMT,2019-11-21,390.260009765625
426853,LMT,2019-11-22,390.739990234375
426854,LMT,2019-11-25,389.9800109863281
426855,LMT,2019-11-26,392.5
426856,LMT,2019-11-27,394.239990234375
426857,LMT,2019-11-29,391.0299987792969
426858,LMT,2019-12-02,383.6199951171875
426859,LMT,2019-12-03,381.6199951171875
426860,LMT,2019-12-04,384.5799865722656
426861,LMT,2019-12-05,385.9400024414063
426862,LMT,2019-12-06,386.8599853515625
426863,LMT,2019-12-09,383.3399963378906
426864,LMT,2019-12-10,384.4400024414063
426865,LMT,2019-12-11,386.239990234375
426866,LMT,2019-12-12,384.0499877929688
426867,LMT,2019-12-13,386.4700012207031
426868,LMT,2019-12-16,385.9500122070313
426869,LMT,2019-12-17,386.8900146484375
426870,LMT,2019-12-18,380.5700073242188
426871,LMT,2019-12-19,383.1499938964844
426872,LMT,2019-12-20,386.4700012207031
426873,LMT,2019-12-23,391.8999938964844
426874,LMT,2019-12-24,390.1700134277344
426875,LMT,2019-12-26,392.2999877929688
426876,LMT,2019-12-27,393.6000061035156
426877,LMT,2019-12-30,391.8999938964844
426878,LMT,2019-12-31,389.3800048828125
426879,LMT,2020-01-02,399.3699951171875
426880,LMT,2020-01-03,413.739990234375
426881,LMT,2020-01-06,413.1099853515625
426882,LMT,2020-01-07,414.5
426883,LMT,2020-01-08,411.0299987792969
426884,LMT,2020-01-09,414.9299926757813
426885,LMT,2020-01-10,413.8299865722656
426886,LMT,2020-01-13,419.0199890136719
426887,LMT,2020-01-14,416.1400146484375
426888,LMT,2020-01-15,420.9500122070313
426889,LMT,2020-01-16,425.7000122070313
426890,LMT,2020-01-17,425.6600036621094
426891,LMT,2020-01-21,426.1499938964844
426892,LMT,2020-01-22,424.4200134277344
426893,LMT,2020-01-23,428.7799987792969
426894,LMT,2020-01-24,432.5
426895,LMT,2020-01-27,432.3800048828125
426896,LMT,2020-01-28,437.1700134277344
426897,LMT,2020-01-29,433.8399963378906
426898,LMT,2020-01-30,435.8999938964844
426899,LMT,2020-01-31,428.1199951171875
426900,LMT,2020-02-03,423.8599853515625
426901,LMT,2020-02-04,430.7799987792969
426902,LMT,2020-02-05,435.1900024414063
426903,LMT,2020-02-06,438.9700012207031
426904,LMT,2020-02-07,439.1700134277344
426905,LMT,2020-02-10,439.760009765625
426906,LMT,2020-02-11,439.8500061035156
426907,LMT,2020-02-12,436.6000061035156
426908,LMT,2020-02-13,434.7000122070313
426909,LMT,2020-02-14,437.8500061035156
426910,LMT,2020-02-18,435.5499877929688
426911,LMT,2020-02-19,434.4800109863281
426912,LMT,2020-02-20,425.9700012207031
426913,LMT,2020-02-21,427.7999877929688
426914,LMT,2020-02-24,419.3500061035156
426915,LMT,2020-02-25,400.3599853515625
426916,LMT,2020-02-26,400.8999938964844
426917,LMT,2020-02-27,384.6000061035156
426918,LMT,2020-02-28,369.8699951171875
426919,LMT,2020-03-02,381.3500061035156
426920,LMT,2020-03-03,377.3999938964844
426921,LMT,2020-03-04,402.0299987792969
426922,LMT,2020-03-05,384.7000122070313
426923,LMT,2020-03-06,382.4700012207031
426924,LMT,2020-03-09,352.0299987792969
426925,LMT,2020-03-10,367.1700134277344
426926,LMT,2020-03-11,356.92999267578125
426927,LMT,2020-03-12,311.3800048828125
426928,LMT,2020-03-13,328.5899963378906
426929,LMT,2020-03-16,287.94000244140625
426930,LMT,2020-03-17,318.8299865722656
426931,LMT,2020-03-18,333.4100036621094
426932,LMT,2020-03-19,314.20001220703125
426933,LMT,2020-03-20,291.2200012207031
426934,LMT,2020-03-23,276.79998779296875
426935,LMT,2020-03-24,288.9100036621094
426936,LMT,2020-03-25,319.6700134277344
426937,LMT,2020-03-26,350.3299865722656
426938,LMT,2020-03-27,348.3800048828125
426939,LMT,2020-03-30,348.8500061035156
426940,LMT,2020-03-31,338.95001220703125
426941,LMT,2020-04-01,338.5199890136719
426942,LMT,2020-04-02,353.9599914550781
426943,LMT,2020-04-03,350.5
426944,LMT,2020-04-06,367.9500122070313
426945,LMT,2020-04-07,355.2799987792969
426946,LMT,2020-04-08,361.4100036621094
426947,LMT,2020-04-09,371.0
426948,LMT,2020-04-13,369.9400024414063
426949,LMT,2020-04-14,380.0299987792969
426950,LMT,2020-04-15,374.3800048828125
426951,LMT,2020-04-16,377.8800048828125
426952,LMT,2020-04-17,401.510009765625
426953,LMT,2020-04-20,383.2099914550781
426954,LMT,2020-04-21,373.4400024414063
426955,LMT,2020-04-22,380.3999938964844
426956,LMT,2020-04-23,376.7300109863281
426957,LMT,2020-04-24,381.7699890136719
426958,LMT,2020-04-27,378.5700073242188
426959,LMT,2020-04-28,384.7300109863281
426960,LMT,2020-04-29,387.9100036621094
426961,LMT,2020-04-30,389.05999755859375
426962,LMT,2020-05-01,383.4700012207031
426963,LMT,2020-05-04,380.1600036621094
426964,LMT,2020-05-05,390.2999877929688
426965,LMT,2020-05-06,378.5799865722656
426966,LMT,2020-05-07,376.5400085449219
426967,LMT,2020-05-08,378.3999938964844
426968,LMT,2020-05-11,376.55999755859375
426969,LMT,2020-05-12,371.1099853515625
426970,LMT,2020-05-13,364.1799926757813
426971,LMT,2020-05-14,356.2799987792969
426972,LMT,2020-05-15,360.3999938964844
426973,LMT,2020-05-18,377.5400085449219
426974,LMT,2020-05-19,371.4800109863281
426975,LMT,2020-05-20,362.510009765625
426976,LMT,2020-05-21,368.8200073242188
426977,LMT,2020-05-22,369.0
426978,LMT,2020-05-26,372.2000122070313
426979,LMT,2020-05-27,397.1199951171875
426980,LMT,2020-05-28,398.4400024414063
426981,LMT,2020-05-29,388.4400024414063
426982,LMT,2020-06-01,388.9599914550781
426983,LMT,2020-06-02,389.7699890136719
426984,LMT,2020-06-03,402.6300048828125
426985,LMT,2020-06-04,403.6700134277344
426986,LMT,2020-06-05,410.75
426987,LMT,2020-06-08,414.2999877929688
426988,LMT,2020-06-09,408.55999755859375
426989,LMT,2020-06-10,403.7699890136719
426990,LMT,2020-06-11,383.8800048828125
426991,LMT,2020-06-12,381.8699951171875
426992,LMT,2020-06-15,373.2799987792969
426993,LMT,2020-06-16,382.7699890136719
426994,LMT,2020-06-17,382.1099853515625
426995,LMT,2020-06-18,378.3900146484375
426996,LMT,2020-06-19,372.2000122070313
426997,LMT,2020-06-22,375.9599914550781
426998,LMT,2020-06-23,371.7000122070313
426999,LMT,2020-06-24,359.82000732421875
427000,LMT,2020-06-25,362.8200073242188
427001,LMT,2020-06-26,356.760009765625
427002,LMT,2020-06-29,367.5
427003,LMT,2020-06-30,364.9200134277344
427004,LMT,2020-07-01,360.4200134277344
427005,LMT,2020-07-02,362.0
427006,LMT,2020-07-06,362.5899963378906
427007,LMT,2020-07-07,353.2699890136719
427008,LMT,2020-07-08,350.2300109863281
427009,LMT,2020-07-09,339.9599914550781
427010,LMT,2020-07-10,349.25
427011,LMT,2020-07-13,353.0599975585937
427012,LMT,2020-07-14,355.6600036621094
427013,LMT,2020-07-15,364.55999755859375
427014,LMT,2020-07-16,365.8800048828125
427015,LMT,2020-07-17,368.5
427016,LMT,2020-07-20,365.5299987792969
427017,LMT,2020-07-21,375.1199951171875
427018,LMT,2020-07-22,394.0799865722656
427019,LMT,2020-07-23,387.6199951171875
427020,LMT,2020-07-24,386.2099914550781
427021,LMT,2020-07-27,382.0899963378906
427022,LMT,2020-07-28,386.6600036621094
427023,LMT,2020-07-29,387.2999877929688
427024,LMT,2020-07-30,381.7200012207031
427025,LMT,2020-07-31,378.9700012207031
427026,LMT,2020-08-03,377.1000061035156
427027,LMT,2020-08-04,377.989990234375
427028,LMT,2020-08-05,383.5
427029,LMT,2020-08-06,379.739990234375
427030,LMT,2020-08-07,385.6199951171875
427031,LMT,2020-08-10,389.260009765625
427032,LMT,2020-08-11,391.9599914550781
427033,LMT,2020-08-12,392.4400024414063
427034,LMT,2020-08-13,389.239990234375
427035,LMT,2020-08-14,391.4200134277344
427036,LMT,2020-08-17,388.9599914550781
427037,LMT,2020-08-18,390.260009765625
427038,LMT,2020-08-19,390.0499877929688
427039,LMT,2020-08-20,387.8800048828125
427040,LMT,2020-08-21,389.5700073242188
427041,LMT,2020-08-24,395.0400085449219
427042,LMT,2020-08-25,394.8399963378906
427043,LMT,2020-08-26,395.4400024414063
427044,LMT,2020-08-27,395.0199890136719
427045,LMT,2020-08-28,395.5899963378906
427046,LMT,2020-08-31,390.260009765625
427047,LMT,2020-09-01,386.80999755859375
427048,LMT,2020-09-02,398.0700073242188
427049,LMT,2020-09-03,386.2900085449219
427050,LMT,2020-09-04,385.0199890136719
427051,LMT,2020-09-08,380.2300109863281
427052,LMT,2020-09-09,385.239990234375
427053,LMT,2020-09-10,379.1099853515625
427054,LMT,2020-09-11,389.4500122070313
427055,LMT,2020-09-14,393.75
427056,LMT,2020-09-15,392.5499877929688
427057,LMT,2020-09-16,395.5799865722656
427058,LMT,2020-09-17,395.9400024414063
427059,LMT,2020-09-18,395.1400146484375
427060,LMT,2020-09-21,379.6099853515625
427061,LMT,2020-09-22,388.4200134277344
427062,LMT,2020-09-23,383.239990234375
427063,LMT,2020-09-24,378.760009765625
427064,LMT,2020-09-25,386.7000122070313
427065,LMT,2020-09-28,390.510009765625
427066,LMT,2020-09-29,388.739990234375
427067,LMT,2020-09-30,383.2799987792969
427068,LMT,2020-10-01,380.8900146484375
427069,LMT,2020-10-02,380.5799865722656
427070,LMT,2020-10-05,383.9599914550781
427071,LMT,2020-10-06,376.4599914550781
427072,LMT,2020-10-07,382.9400024414063
427073,LMT,2020-10-08,388.5899963378906
427074,LMT,2020-10-09,385.9299926757813
427075,LMT,2020-10-12,388.9200134277344
427076,LMT,2020-10-13,388.9500122070313
427077,LMT,2020-10-14,390.7200012207031
427078,LMT,2020-10-15,386.1199951171875
427079,LMT,2020-10-16,386.5
427080,LMT,2020-10-19,383.7099914550781
427081,LMT,2020-10-20,372.2099914550781
427082,LMT,2020-10-21,367.1400146484375
427083,LMT,2020-10-22,368.9599914550781
427084,LMT,2020-10-23,374.3299865722656
427085,LMT,2020-10-26,368.5499877929688
427086,LMT,2020-10-27,362.4299926757813
427087,LMT,2020-10-28,350.8599853515625
427088,LMT,2020-10-29,352.44000244140625
427089,LMT,2020-10-30,350.1300048828125
427090,LMT,2020-11-02,352.4200134277344
427091,LMT,2020-11-03,363.4400024414063
427092,LMT,2020-11-04,372.1600036621094
427093,LMT,2020-11-05,364.7000122070313
427094,LMT,2020-11-06,361.2699890136719
427095,LMT,2020-11-09,363.9500122070313
427096,LMT,2020-11-10,371.2799987792969
427097,LMT,2020-11-11,369.2799987792969
427098,LMT,2020-11-12,367.8900146484375
427099,LMT,2020-11-13,375.1400146484375
427100,LMT,2020-11-16,377.1300048828125
427101,LMT,2020-11-17,375.8999938964844
427102,LMT,2020-11-18,377.55999755859375
427103,LMT,2020-11-19,376.4599914550781
427104,LMT,2020-11-20,368.0199890136719
427105,LMT,2020-11-23,370.8500061035156
427106,LMT,2020-11-24,378.4800109863281
427107,LMT,2020-11-25,378.3399963378906
427108,LMT,2020-11-27,374.3399963378906
427109,LMT,2020-11-30,365.0
427110,LMT,2020-12-01,364.989990234375
427111,LMT,2020-12-02,361.3599853515625
427112,LMT,2020-12-03,362.0299987792969
427113,LMT,2020-12-04,366.6099853515625
427114,LMT,2020-12-07,362.1300048828125
427115,LMT,2020-12-08,359.2300109863281
427116,LMT,2020-12-09,361.3500061035156
427117,LMT,2020-12-10,355.3900146484375
427118,LMT,2020-12-11,361.7099914550781
427119,LMT,2020-12-14,357.6600036621094
427120,LMT,2020-12-15,357.57000732421875
427121,LMT,2020-12-16,354.57000732421875
427122,LMT,2020-12-17,352.6000061035156
427123,LMT,2020-12-18,356.0299987792969
427124,LMT,2020-12-21,349.3500061035156
427125,LMT,2020-12-22,347.9200134277344
427126,LMT,2020-12-23,351.6000061035156
427127,LMT,2020-12-24,351.9700012207031
427128,LMT,2020-12-28,354.17999267578125
427129,LMT,2020-12-29,353.8999938964844
427130,LMT,2020-12-30,354.1600036621094
427131,LMT,2020-12-31,354.9800109863281
427132,LMT,2021-01-04,344.6400146484375
427133,LMT,2021-01-05,348.7900085449219
427134,LMT,2021-01-06,348.0299987792969
427135,LMT,2021-01-07,342.54998779296875
427136,LMT,2021-01-08,336.1000061035156
427137,LMT,2021-01-11,337.67999267578125
427138,LMT,2021-01-12,341.8500061035156
427139,LMT,2021-01-13,345.489990234375
427140,LMT,2021-01-14,347.44000244140625
427141,LMT,2021-01-15,347.2699890136719
427142,LMT,2021-01-19,341.5
427143,LMT,2021-01-20,341.6700134277344
427144,LMT,2021-01-21,339.6700134277344
427145,LMT,2021-01-22,339.8800048828125
427146,LMT,2021-01-25,343.510009765625
427147,LMT,2021-01-26,330.69000244140625
427148,LMT,2021-01-27,332.510009765625
427149,LMT,2021-01-28,327.92999267578125
427150,LMT,2021-01-29,321.82000732421875
427151,LMT,2021-02-01,324.0299987792969
427152,LMT,2021-02-02,332.70001220703125
427153,LMT,2021-02-03,332.3900146484375
427154,LMT,2021-02-04,337.2300109863281
427155,LMT,2021-02-05,337.0400085449219
427156,LMT,2021-02-08,337.8399963378906
427157,LMT,2021-02-09,342.3399963378906
427158,LMT,2021-02-10,342.19000244140625
427159,LMT,2021-02-11,339.1400146484375
427160,LMT,2021-02-12,337.7300109863281
427161,LMT,2021-02-16,335.0299987792969
427162,LMT,2021-02-17,337.0
427163,LMT,2021-02-18,337.9200134277344
427164,LMT,2021-02-19,335.4200134277344
427165,LMT,2021-02-22,340.4700012207031
427166,LMT,2021-02-23,346.2300109863281
427167,LMT,2021-02-24,346.5299987792969
427168,LMT,2021-02-25,341.69000244140625
427169,LMT,2021-02-26,330.25
427170,LMT,2021-03-01,333.4700012207031
427171,LMT,2021-03-02,338.5899963378906
427172,LMT,2021-03-03,340.9100036621094
427173,LMT,2021-03-04,338.25
427174,LMT,2021-03-05,340.42999267578125
427175,LMT,2021-03-08,341.45001220703125
427176,LMT,2021-03-09,337.5
427177,LMT,2021-03-10,340.8399963378906
427178,LMT,2021-03-11,339.7300109863281
427179,LMT,2021-03-12,340.19000244140625
427180,LMT,2021-03-15,346.4100036621094
427181,LMT,2021-03-16,347.1300048828125
427182,LMT,2021-03-17,351.0199890136719
427183,LMT,2021-03-18,358.45001220703125
427184,LMT,2021-03-19,355.07000732421875
427185,LMT,2021-03-22,357.6600036621094
427186,LMT,2021-03-23,353.6099853515625
427187,LMT,2021-03-24,356.1199951171875
427188,LMT,2021-03-25,361.2200012207031
427189,LMT,2021-03-26,364.7099914550781
427190,LMT,2021-03-29,372.7900085449219
427191,LMT,2021-03-30,370.5400085449219
427192,LMT,2021-03-31,369.5
427193,LMT,2021-04-01,371.0199890136719
427194,LMT,2021-04-05,378.75
427195,LMT,2021-04-06,378.9700012207031
427196,LMT,2021-04-07,380.1900024414063
427197,LMT,2021-04-08,386.0199890136719
427198,LMT,2021-04-09,386.2300109863281
427199,LMT,2021-04-12,387.8500061035156
427200,LMT,2021-04-13,387.1099853515625
427201,LMT,2021-04-14,388.6700134277344
427202,LMT,2021-04-15,390.6300048828125
427203,LMT,2021-04-16,391.80999755859375
427204,LMT,2021-04-19,391.7300109863281
427205,LMT,2021-04-20,387.3299865722656
427206,LMT,2021-04-21,387.239990234375
427207,LMT,2021-04-22,380.0899963378906
427208,LMT,2021-04-23,377.2900085449219
427209,LMT,2021-04-26,371.9800109863281
427210,LMT,2021-04-27,373.2200012207031
427211,LMT,2021-04-28,372.9400024414063
427212,LMT,2021-04-29,380.3500061035156
427213,LMT,2021-04-30,380.55999755859375
427214,LMT,2021-05-03,385.30999755859375
427215,LMT,2021-05-04,387.4800109863281
427216,LMT,2021-05-05,386.3699951171875
427217,LMT,2021-05-06,387.3399963378906
427218,LMT,2021-05-07,390.3399963378906
427219,LMT,2021-05-10,393.1400146484375
427220,LMT,2021-05-11,387.8200073242188
427221,LMT,2021-05-12,380.6199951171875
427222,LMT,2021-05-13,387.7699890136719
427223,LMT,2021-05-14,390.7799987792969
427224,LMT,2021-05-17,391.1199951171875
427225,LMT,2021-05-18,387.2200012207031
427226,LMT,2021-05-19,385.5400085449219
427227,LMT,2021-05-20,388.3200073242188
427228,LMT,2021-05-21,387.2200012207031
427229,LMT,2021-05-24,387.7099914550781
427230,LMT,2021-05-25,385.8500061035156
427231,LMT,2021-05-26,384.1300048828125
427232,LMT,2021-05-27,387.3900146484375
427233,LMT,2021-05-28,382.2000122070313
427234,LMT,2021-06-01,381.9200134277344
427235,LMT,2021-06-02,385.0899963378906
427236,LMT,2021-06-03,387.3500061035156
427237,LMT,2021-06-04,394.1000061035156
427238,LMT,2021-06-07,391.510009765625
427239,LMT,2021-06-08,388.5299987792969
427240,LMT,2021-06-09,386.7999877929688
427241,LMT,2021-06-10,387.7200012207031
427242,LMT,2021-06-11,387.7200012207031
427243,LMT,2021-06-14,389.1099853515625
427244,LMT,2021-06-15,389.7999877929688
427245,LMT,2021-06-16,383.6000061035156
427246,LMT,2021-06-17,382.8999938964844
427247,LMT,2021-06-18,379.1900024414063
427248,LMT,2021-06-21,382.5
427249,LMT,2021-06-22,382.4800109863281
427250,LMT,2021-06-23,377.3299865722656
427251,LMT,2021-06-24,377.7300109863281
427252,LMT,2021-06-25,382.010009765625
427253,LMT,2021-06-28,380.0700073242188
427254,LMT,2021-06-29,373.4200134277344
427255,LMT,2021-06-30,378.3500061035156
427256,LMT,2021-07-01,380.2200012207031
427257,LMT,2021-07-02,381.489990234375
427258,LMT,2021-07-06,378.6700134277344
427259,LMT,2021-07-07,383.4800109863281
427260,LMT,2021-07-08,379.9200134277344
427261,LMT,2021-07-09,383.1099853515625
427262,LMT,2021-07-12,379.0700073242188
427263,LMT,2021-07-13,377.8399963378906
427264,LMT,2021-07-14,376.8200073242188
427265,LMT,2021-07-15,378.25
427266,LMT,2021-07-16,377.1400146484375
427267,LMT,2021-07-19,372.0199890136719
427268,LMT,2021-07-20,379.9800109863281
427269,LMT,2021-07-21,380.8900146484375
427270,LMT,2021-07-22,379.9299926757813
427271,LMT,2021-07-23,380.7699890136719
427272,LMT,2021-07-26,368.0499877929688
427273,LMT,2021-07-27,374.7300109863281
427274,LMT,2021-07-28,372.80999755859375
427275,LMT,2021-07-29,372.6000061035156
427276,LMT,2021-07-30,371.6700134277344
427277,LMT,2021-08-02,368.2999877929688
427278,LMT,2021-08-03,369.4500122070313
427279,LMT,2021-08-04,361.6400146484375
427280,LMT,2021-08-05,360.7799987792969
427281,LMT,2021-08-06,362.0499877929688
427282,LMT,2021-08-09,361.0400085449219
427283,LMT,2021-08-10,362.239990234375
427284,LMT,2021-08-11,363.2999877929688
427285,LMT,2021-08-12,359.75
427286,LMT,2021-08-13,357.9800109863281
427287,LMT,2021-08-16,360.25
427288,LMT,2021-08-17,361.6000061035156
427289,LMT,2021-08-18,356.6000061035156
427290,LMT,2021-08-19,354.0299987792969
427291,LMT,2021-08-20,357.1700134277344
427292,LMT,2021-08-23,357.3500061035156
427293,LMT,2021-08-24,359.0
427294,LMT,2021-08-25,358.75
427295,LMT,2021-08-26,361.6199951171875
427296,LMT,2021-08-27,361.989990234375
427297,LMT,2021-08-30,362.0499877929688
427298,LMT,2021-08-31,359.79998779296875
427299,LMT,2021-09-01,356.6600036621094
427300,LMT,2021-09-02,358.04998779296875
427301,LMT,2021-09-03,356.0
427302,LMT,2021-09-07,349.20001220703125
427303,LMT,2021-09-08,351.4599914550781
427304,LMT,2021-09-09,348.92999267578125
427305,LMT,2021-09-10,345.8800048828125
427306,LMT,2021-09-13,346.3099975585937
427307,LMT,2021-09-14,344.3399963378906
427308,LMT,2021-09-15,345.07000732421875
427309,LMT,2021-09-16,341.5
427310,LMT,2021-09-17,340.9800109863281
427311,LMT,2021-09-20,338.4599914550781
427312,LMT,2021-09-21,336.04998779296875
427313,LMT,2021-09-22,341.7300109863281
427314,LMT,2021-09-23,344.20001220703125
427315,LMT,2021-09-24,349.5199890136719
427316,LMT,2021-09-27,353.3599853515625
427317,LMT,2021-09-28,352.1499938964844
427318,LMT,2021-09-29,350.2900085449219
427319,LMT,2021-09-30,345.1000061035156
427320,LMT,2021-10-01,347.79998779296875
427321,LMT,2021-10-04,345.989990234375
427322,LMT,2021-10-05,347.75
427323,LMT,2021-10-06,349.989990234375
427324,LMT,2021-10-07,351.7799987792969
427325,LMT,2021-10-08,353.75
427326,LMT,2021-10-11,357.0799865722656
427327,LMT,2021-10-12,358.1199951171875
427328,LMT,2021-10-13,361.760009765625
427329,LMT,2021-10-14,362.0700073242188
427330,LMT,2021-10-15,365.6199951171875
427331,LMT,2021-10-18,365.0
427332,LMT,2021-10-19,371.0700073242188
427333,LMT,2021-10-20,371.1300048828125
427334,LMT,2021-10-21,373.1400146484375
427335,LMT,2021-10-22,374.6000061035156
427336,LMT,2021-10-25,376.3299865722656
427337,LMT,2021-10-26,331.9100036621094
427338,LMT,2021-10-27,330.94000244140625
427339,LMT,2021-10-28,331.3900146484375
427340,LMT,2021-10-29,332.32000732421875
427341,LMT,2021-11-01,330.92999267578125
427342,LMT,2021-11-02,326.3099975585937
427343,LMT,2021-11-03,331.3500061035156
427344,LMT,2021-11-04,335.5
427345,LMT,2021-11-05,339.8900146484375
427346,LMT,2021-11-08,341.7799987792969
427347,LMT,2021-11-09,338.1700134277344
427348,LMT,2021-11-10,337.6300048828125
427349,LMT,2021-11-11,335.8900146484375
427350,LMT,2021-11-12,339.0599975585937
427351,LMT,2021-11-15,340.9200134277344
427352,LMT,2021-11-16,340.3699951171875
427353,LMT,2021-11-17,341.989990234375
427354,LMT,2021-11-18,342.0799865722656
427355,LMT,2021-11-19,341.44000244140625
427356,LMT,2021-11-22,344.9800109863281
427357,LMT,2021-11-23,345.17999267578125
427358,LMT,2021-11-24,343.5799865722656
427359,LMT,2021-11-26,342.7200012207031
427360,LMT,2021-11-29,341.2300109863281
427361,LMT,2021-11-30,333.32000732421875
427362,LMT,2021-12-01,328.4200134277344
427363,LMT,2021-12-02,330.5299987792969
427364,LMT,2021-12-03,333.8099975585937
427365,LMT,2021-12-06,339.9599914550781
427366,LMT,2021-12-07,339.1700134277344
427367,LMT,2021-12-08,341.0799865722656
427368,LMT,2021-12-09,343.6000061035156
427369,LMT,2021-12-10,344.8800048828125
427370,LMT,2021-12-13,345.54998779296875
427371,LMT,2021-12-14,345.6400146484375
427372,LMT,2021-12-15,344.4200134277344
427373,LMT,2021-12-16,344.8399963378906
427374,LMT,2021-12-17,344.1400146484375
427375,LMT,2021-12-20,337.4200134277344
427376,LMT,2021-12-21,340.7699890136719
427377,LMT,2021-12-22,343.1400146484375
427378,LMT,2021-12-23,347.0199890136719
427379,LMT,2021-12-27,350.2799987792969
427380,LMT,2021-12-28,353.75
427381,LMT,2021-12-29,354.2699890136719
427382,LMT,2021-12-30,353.5799865722656
427383,LMT,2021-12-31,355.4100036621094
427384,LMT,2022-01-03,354.3599853515625
427385,LMT,2022-01-04,361.989990234375
427386,LMT,2022-01-05,358.1400146484375
427387,LMT,2022-01-06,358.0
427388,LMT,2022-01-07,360.1400146484375
427389,LMT,2022-01-10,363.25
427390,LMT,2022-01-11,364.1400146484375
427391,LMT,2022-01-12,361.2999877929688
427392,LMT,2022-01-13,365.1799926757813
427393,LMT,2022-01-14,372.6199951171875
427394,LMT,2022-01-18,376.5400085449219
427395,LMT,2022-01-19,377.3299865722656
427396,LMT,2022-01-20,375.1300048828125
427397,LMT,2022-01-21,371.2000122070313
427398,LMT,2022-01-24,373.3299865722656
427399,LMT,2022-01-25,387.1700134277344
427400,LMT,2022-01-26,391.239990234375
427401,LMT,2022-01-27,389.0799865722656
427402,LMT,2022-01-28,393.1499938964844
427403,LMT,2022-01-31,389.1300048828125
427404,LMT,2022-02-01,387.010009765625
427405,LMT,2022-02-02,387.3399963378906
427406,LMT,2022-02-03,389.7000122070313
427407,LMT,2022-02-04,389.3299865722656
427408,LMT,2022-02-07,392.3399963378906
427409,LMT,2022-02-08,396.0400085449219
427410,LMT,2022-02-09,394.5400085449219
427411,LMT,2022-02-10,385.4299926757813
427412,LMT,2022-02-11,396.1900024414063
427413,LMT,2022-02-14,386.9700012207031
427414,LMT,2022-02-15,382.2200012207031
427415,LMT,2022-02-16,386.8999938964844
427416,LMT,2022-02-17,388.7699890136719
427417,LMT,2022-02-18,386.4599914550781
427418,LMT,2022-02-22,386.2000122070313
427419,LMT,2022-02-23,388.8999938964844
427420,LMT,2022-02-24,395.7099914550781
427421,LMT,2022-02-25,409.489990234375
427422,LMT,2022-02-28,433.7999877929688
427423,LMT,2022-03-01,456.6099853515625
427424,LMT,2022-03-02,450.0
427425,LMT,2022-03-03,447.8200073242188
427426,LMT,2022-03-04,458.1499938964844
427427,LMT,2022-03-07,466.1499938964844
427428,LMT,2022-03-08,448.989990234375
427429,LMT,2022-03-09,448.7200012207031
427430,LMT,2022-03-10,444.3599853515625
427431,LMT,2022-03-11,439.0400085449219
427432,LMT,2022-03-14,444.4500122070313
427433,LMT,2022-03-15,448.6700134277344
427434,LMT,2022-03-16,421.3399963378906
427435,LMT,2022-03-17,428.5899963378906
427436,LMT,2022-03-18,426.1799926757813
427437,LMT,2022-03-21,440.0
427438,LMT,2022-03-22,440.5899963378906
427439,LMT,2022-03-23,445.25
427440,LMT,2022-03-24,449.7300109863281
427441,LMT,2022-03-25,453.6600036621094
427442,LMT,2022-03-28,444.9800109863281
427443,LMT,2022-03-29,437.1499938964844
427444,LMT,2022-03-30,445.9500122070313
427445,LMT,2022-03-31,441.3999938964844
427446,LMT,2022-04-01,445.9800109863281
427447,LMT,2022-04-04,444.010009765625
427448,LMT,2022-04-05,447.239990234375
427449,LMT,2022-04-06,454.5799865722656
427450,LMT,2022-04-07,465.510009765625
427451,LMT,2022-04-08,461.5199890136719
427452,LMT,2022-04-11,464.25
427453,LMT,2022-04-12,467.5499877929688
427454,LMT,2022-04-13,469.1900024414063
427455,LMT,2022-04-14,467.6600036621094
427456,LMT,2022-04-18,467.4400024414063
427457,LMT,2022-04-19,459.8999938964844
427458,LMT,2022-04-20,453.8699951171875
427459,LMT,2022-04-21,439.5400085449219
427460,LMT,2022-04-22,445.7900085449219
427461,LMT,2022-04-25,442.8900146484375
427462,LMT,2022-04-26,446.0899963378906
427463,LMT,2022-04-27,444.9800109863281
427464,LMT,2022-04-28,441.7099914550781
427465,LMT,2022-04-29,432.1199951171875
427466,LMT,2022-05-02,430.80999755859375
427467,LMT,2022-05-03,434.7699890136719
427468,LMT,2022-05-04,445.739990234375
427469,LMT,2022-05-05,443.1499938964844
427470,LMT,2022-05-06,449.4299926757813
427471,LMT,2022-05-09,438.8399963378906
427472,LMT,2022-05-10,439.1300048828125
427473,LMT,2022-05-11,440.4100036621094
427474,LMT,2022-05-12,434.5899963378906
427475,LMT,2022-05-13,435.1700134277344
427476,LMT,2022-05-16,437.5499877929688
427477,LMT,2022-05-17,441.0
427478,LMT,2022-05-18,434.3299865722656
427479,LMT,2022-05-19,425.6199951171875
427480,LMT,2022-05-20,424.1499938964844
427481,LMT,2022-05-23,433.0299987792969
427482,LMT,2022-05-24,442.7799987792969
427483,LMT,2022-05-25,447.5400085449219
427484,LMT,2022-05-26,447.989990234375
427485,LMT,2022-05-27,450.55999755859375
427486,LMT,2022-05-31,440.1099853515625
427487,LMT,2022-06-01,439.2999877929688
427488,LMT,2022-06-02,441.1099853515625
427489,LMT,2022-06-03,442.6900024414063
427490,LMT,2022-06-06,443.4100036621094
427491,LMT,2022-06-07,456.2999877929688
427492,LMT,2022-06-08,443.4100036621094
427493,LMT,2022-06-09,432.7200012207031
427494,LMT,2022-06-10,430.1900024414063
427495,LMT,2022-06-13,423.9299926757813
427496,LMT,2022-06-14,416.1700134277344
427497,LMT,2022-06-15,414.1000061035156
427498,LMT,2022-06-16,404.7900085449219
427499,LMT,2022-06-17,404.010009765625
427500,LMT,2022-06-21,418.9599914550781
427501,LMT,2022-06-22,415.4500122070313
427502,LMT,2022-06-23,410.6199951171875
427503,LMT,2022-06-24,419.0400085449219
427504,LMT,2022-06-27,419.25
427505,LMT,2022-06-28,420.7099914550781
427506,LMT,2022-06-29,418.8900146484375
427507,LMT,2022-06-30,429.9599914550781
427508,LMT,2022-07-01,433.5199890136719
427509,LMT,2022-07-05,415.25
427510,LMT,2022-07-06,425.8900146484375
427511,LMT,2022-07-07,422.1900024414063
427512,LMT,2022-07-08,420.3500061035156
427513,LMT,2022-07-11,419.0700073242188
427514,LMT,2022-07-12,413.989990234375
427515,LMT,2022-07-13,408.0
427516,LMT,2022-07-14,400.30999755859375
427517,LMT,2022-07-15,398.3800048828125
427518,LMT,2022-07-18,387.2799987792969
427519,LMT,2022-07-19,390.3800048828125
427520,LMT,2022-07-20,395.2200012207031
427521,LMT,2022-07-21,395.2000122070313
427522,LMT,2022-07-22,394.739990234375
427523,LMT,2022-07-25,399.7999877929688
427524,LMT,2022-07-26,396.80999755859375
427525,LMT,2022-07-27,398.5400085449219
427526,LMT,2022-07-28,406.0799865722656
427527,LMT,2022-07-29,413.80999755859375
427528,LMT,2022-08-01,419.2799987792969
427529,LMT,2022-08-02,428.7799987792969
427530,LMT,2022-08-03,429.2999877929688
427531,LMT,2022-08-04,428.1300048828125
427532,LMT,2022-08-05,426.4100036621094
427533,LMT,2022-08-08,423.8599853515625
427534,LMT,2022-08-09,428.5499877929688
427535,LMT,2022-08-10,429.989990234375
427536,LMT,2022-08-11,428.8500061035156
427537,LMT,2022-08-12,434.239990234375
427538,LMT,2022-08-15,438.010009765625
427539,LMT,2022-08-16,440.1600036621094
427540,LMT,2022-08-17,441.5899963378906
427541,LMT,2022-08-18,439.3500061035156
427542,LMT,2022-08-19,440.0299987792969
427543,LMT,2022-08-22,432.3299865722656
427544,LMT,2022-08-23,433.1199951171875
427545,LMT,2022-08-24,433.7099914550781
427546,LMT,2022-08-25,438.6400146484375
427547,LMT,2022-08-26,431.1300048828125
427548,LMT,2022-08-29,429.6799926757813
427549,LMT,2022-08-30,425.1099853515625
427550,LMT,2022-08-31,420.1099853515625
427551,LMT,2022-09-01,422.6099853515625
427552,LMT,2022-09-02,418.5700073242188
427553,LMT,2022-09-06,417.7799987792969
427554,LMT,2022-09-07,420.1400146484375
427555,LMT,2022-09-08,419.6499938964844
427556,LMT,2022-09-09,421.5299987792969
427557,LMT,2022-09-12,418.6400146484375
427558,LMT,2022-09-13,409.3299865722656
427559,LMT,2022-09-14,416.6300048828125
427560,LMT,2022-09-15,413.5899963378906
427561,LMT,2022-09-16,414.2900085449219
427562,LMT,2022-09-19,416.5199890136719
427563,LMT,2022-09-20,420.5799865722656
427564,LMT,2022-09-21,420.2000122070313
427565,LMT,2022-09-22,422.0799865722656
427566,LMT,2022-09-23,413.0700073242188
427567,LMT,2022-09-26,407.6499938964844
427568,LMT,2022-09-27,399.739990234375
427569,LMT,2022-09-28,400.0
427570,LMT,2022-09-29,389.7900085449219
427571,LMT,2022-09-30,386.2900085449219
427572,LMT,2022-10-03,399.739990234375
427573,LMT,2022-10-04,406.1099853515625
427574,LMT,2022-10-05,402.510009765625
427575,LMT,2022-10-06,399.6099853515625
427576,LMT,2022-10-07,403.9599914550781
427577,LMT,2022-10-10,409.989990234375
427578,LMT,2022-10-11,411.05999755859375
427579,LMT,2022-10-12,397.4200134277344
427580,LMT,2022-10-13,405.9599914550781
427581,LMT,2022-10-14,389.4100036621094
427582,LMT,2022-10-17,397.30999755859375
427583,LMT,2022-10-18,431.8399963378906
427584,LMT,2022-10-19,439.9599914550781
427585,LMT,2022-10-20,444.3399963378906
427586,LMT,2022-10-21,454.6099853515625
427587,LMT,2022-10-24,457.4599914550781
427588,LMT,2022-10-25,460.1499938964844
427589,LMT,2022-10-26,462.55999755859375
427590,LMT,2022-10-27,471.9299926757813
427591,LMT,2022-10-28,484.8699951171875
427592,LMT,2022-10-31,486.6799926757813
427593,LMT,2022-11-01,485.6300048828125
427594,LMT,2022-11-02,482.05999755859375
427595,LMT,2022-11-03,484.8200073242188
427596,LMT,2022-11-04,481.6700134277344
427597,LMT,2022-11-07,488.6300048828125
427598,LMT,2022-11-08,494.1199951171875
427599,LMT,2022-11-09,485.1799926757813
427600,LMT,2022-11-10,490.7699890136719
427601,LMT,2022-11-11,463.8599853515625
427602,LMT,2022-11-14,462.0400085449219
427603,LMT,2022-11-15,467.25
427604,LMT,2022-11-16,466.239990234375
427605,LMT,2022-11-17,472.7699890136719
427606,LMT,2022-11-18,476.8200073242188
427607,LMT,2022-11-21,480.9400024414063
427608,LMT,2022-11-22,479.5
427609,LMT,2022-11-23,481.0700073242188
427610,LMT,2022-11-25,483.4599914550781
427611,LMT,2022-11-28,483.2099914550781
427612,LMT,2022-11-29,484.1000061035156
427613,LMT,2022-11-30,485.1900024414063
427614,LMT,2022-12-01,483.6900024414063
427615,LMT,2022-12-02,496.2300109863281
427616,LMT,2022-12-05,490.6700134277344
427617,LMT,2022-12-06,484.0
427618,LMT,2022-12-07,481.2000122070313
427619,LMT,2022-12-08,485.3800048828125
427620,LMT,2022-12-09,483.5799865722656
427621,LMT,2022-12-12,486.3200073242188
427622,LMT,2022-12-13,480.2200012207031
427623,LMT,2022-12-14,485.1900024414063
427624,LMT,2022-12-15,478.7900085449219
427625,LMT,2022-12-16,481.7900085449219
427626,LMT,2022-12-19,481.7900085449219
427627,LMT,2022-12-20,486.1499938964844
427628,LMT,2022-12-21,487.6499938964844
427629,LMT,2022-12-22,479.2999877929688
427630,LMT,2022-12-23,483.2900085449219
427631,LMT,2022-12-27,485.5
427632,LMT,2022-12-28,483.2200012207031
427633,LMT,2022-12-29,487.0499877929688
427634,LMT,2022-12-30,486.489990234375
427635,LMT,2023-01-03,477.5299987792969
427636,LMT,2023-01-04,476.5
427637,LMT,2023-01-05,477.0700073242188
427638,LMT,2023-01-06,473.239990234375
427639,LMT,2023-01-09,458.989990234375
427640,LMT,2023-01-10,462.2900085449219
427641,LMT,2023-01-11,463.0
427642,LMT,2023-01-12,461.739990234375
427643,LMT,2023-01-13,449.8299865722656
427644,LMT,2023-01-17,447.1600036621094
427645,LMT,2023-01-18,441.2699890136719
427646,LMT,2023-01-19,439.30999755859375
427647,LMT,2023-01-20,443.2799987792969
427648,LMT,2023-01-23,441.2799987792969
427649,LMT,2023-01-24,449.2300109863281
427650,LMT,2023-01-25,454.1600036621094
427651,LMT,2023-01-26,459.80999755859375
427652,LMT,2023-01-27,459.6000061035156
427653,LMT,2023-01-30,460.5899963378906
427654,LMT,2023-01-31,463.260009765625
427655,LMT,2023-02-01,462.25
427656,LMT,2023-02-02,457.1900024414063
427657,LMT,2023-02-03,459.0799865722656
427658,LMT,2023-02-06,469.1000061035156
427659,LMT,2023-02-07,468.3299865722656
427660,LMT,2023-02-08,469.6499938964844
427661,LMT,2023-02-09,470.0899963378906
427662,LMT,2023-02-10,480.8299865722656
427663,LMT,2023-02-13,481.9700012207031
427664,LMT,2023-02-14,481.5799865722656
427665,LMT,2023-02-15,480.510009765625
427666,LMT,2023-02-16,471.25
427667,LMT,2023-02-17,475.6300048828125
427668,LMT,2023-02-21,479.1900024414063
427669,LMT,2023-02-22,479.5299987792969
427670,LMT,2023-02-23,479.0799865722656
427671,LMT,2023-02-24,480.3999938964844
427672,LMT,2023-02-27,479.489990234375
427673,LMT,2023-02-28,474.260009765625
427674,LMT,2023-03-01,474.3299865722656
427675,LMT,2023-03-02,478.30999755859375
427676,LMT,2023-03-03,477.8900146484375
427677,LMT,2023-03-06,480.1700134277344
427678,LMT,2023-03-07,478.6600036621094
427679,LMT,2023-03-08,479.5
427680,LMT,2023-03-09,475.8500061035156
427681,LMT,2023-03-10,475.5
427682,LMT,2023-03-13,477.3299865722656
427683,LMT,2023-03-14,478.8699951171875
427684,LMT,2023-03-15,473.30999755859375
427685,LMT,2023-03-16,473.239990234375
427686,LMT,2023-03-17,465.8699951171875
427687,LMT,2023-03-20,475.7000122070313
427688,LMT,2023-03-21,474.760009765625
427689,LMT,2023-03-22,468.8999938964844
427690,LMT,2023-03-23,467.8999938964844
427691,LMT,2023-03-24,474.5400085449219
427692,LMT,2023-03-27,473.3900146484375
427693,LMT,2023-03-28,471.4400024414063
427694,LMT,2023-03-29,474.1900024414063
427695,LMT,2023-03-30,473.1799926757813
427696,LMT,2023-03-31,472.7300109863281
427697,LMT,2023-04-03,486.6199951171875
427698,LMT,2023-04-04,488.5400085449219
427699,LMT,2023-04-05,489.989990234375
427700,LMT,2023-04-06,490.1700134277344
427701,LMT,2023-04-10,496.75
427702,LMT,2023-04-11,487.8399963378906
427703,LMT,2023-04-12,488.1000061035156
427704,LMT,2023-04-13,492.1400146484375
427705,LMT,2023-04-14,487.989990234375
427706,LMT,2023-04-17,489.6400146484375
427707,LMT,2023-04-18,501.4100036621094
427708,LMT,2023-04-19,495.1600036621094
427709,LMT,2023-04-20,490.6000061035156
427710,LMT,2023-04-21,482.5499877929688
427711,LMT,2023-04-24,480.9200134277344
427712,LMT,2023-04-25,475.5799865722656
427713,LMT,2023-04-26,461.6199951171875
427714,LMT,2023-04-27,465.0
427715,LMT,2023-04-28,464.4500122070313
427716,LMT,2023-05-01,469.4299926757813
427717,LMT,2023-05-02,458.8900146484375
427718,LMT,2023-05-03,453.0700073242188
427719,LMT,2023-05-04,451.9299926757813
427720,LMT,2023-05-05,455.5400085449219
427721,LMT,2023-05-08,450.9599914550781
427722,LMT,2023-05-09,452.0400085449219
427723,LMT,2023-05-10,453.1499938964844
427724,LMT,2023-05-11,450.6900024414063
427725,LMT,2023-05-12,450.7900085449219
427726,LLY,1972-06-01,4.046875
427727,LLY,1972-06-02,4.09375
427728,LLY,1972-06-05,4.039062976837158
427729,LLY,1972-06-06,4.0
427730,LLY,1972-06-07,4.046875
427731,LLY,1972-06-08,4.0
427732,LLY,1972-06-09,4.046875
427733,LLY,1972-06-12,4.039062976837158
427734,LLY,1972-06-13,4.078125
427735,LLY,1972-06-14,4.164062976837158
427736,LLY,1972-06-15,4.1875
427737,LLY,1972-06-16,4.140625
427738,LLY,1972-06-19,4.109375
427739,LLY,1972-06-20,4.164062976837158
427740,LLY,1972-06-21,4.125
427741,LLY,1972-06-22,4.15625
427742,LLY,1972-06-23,4.171875
427743,LLY,1972-06-26,4.21875
427744,LLY,1972-06-27,4.195312976837158
427745,LLY,1972-06-28,4.125
427746,LLY,1972-06-29,4.101562976837158
427747,LLY,1972-06-30,4.15625
427748,LLY,1972-07-03,4.203125
427749,LLY,1972-07-05,4.25
427750,LLY,1972-07-06,4.328125
427751,LLY,1972-07-07,4.429687976837158
427752,LLY,1972-07-10,4.382812976837158
427753,LLY,1972-07-11,4.398437976837158
427754,LLY,1972-07-12,4.4375
427755,LLY,1972-07-13,4.4375
427756,LLY,1972-07-14,4.515625
427757,LLY,1972-07-17,4.4375
427758,LLY,1972-07-18,4.40625
427759,LLY,1972-07-19,4.453125
427760,LLY,1972-07-20,4.5
427761,LLY,1972-07-21,4.570312976837158
427762,LLY,1972-07-24,4.648437976837158
427763,LLY,1972-07-25,4.609375
427764,LLY,1972-07-26,4.726562976837158
427765,LLY,1972-07-27,4.726562976837158
427766,LLY,1972-07-28,4.71875
427767,LLY,1972-07-31,4.664062976837158
427768,LLY,1972-08-01,4.71875
427769,LLY,1972-08-02,4.703125
427770,LLY,1972-08-03,4.71875
427771,LLY,1972-08-04,4.6875
427772,LLY,1972-08-07,4.6875
427773,LLY,1972-08-08,4.703125
427774,LLY,1972-08-09,4.6875
427775,LLY,1972-08-10,4.710937976837158
427776,LLY,1972-08-11,4.71875
427777,LLY,1972-08-14,4.804687976837158
427778,LLY,1972-08-15,4.734375
427779,LLY,1972-08-16,4.664062976837158
427780,LLY,1972-08-17,4.648437976837158
427781,LLY,1972-08-18,4.726562976837158
427782,LLY,1972-08-21,4.828125
427783,LLY,1972-08-22,4.851562976837158
427784,LLY,1972-08-23,4.8125
427785,LLY,1972-08-24,4.757812976837158
427786,LLY,1972-08-25,4.664062976837158
427787,LLY,1972-08-28,4.648437976837158
427788,LLY,1972-08-29,4.6875
427789,LLY,1972-08-30,4.671875
427790,LLY,1972-08-31,4.671875
427791,LLY,1972-09-01,4.6875
427792,LLY,1972-09-05,4.65625
427793,LLY,1972-09-06,4.632812976837158
427794,LLY,1972-09-07,4.640625
427795,LLY,1972-09-08,4.59375
427796,LLY,1972-09-11,4.523437976837158
427797,LLY,1972-09-12,4.453125
427798,LLY,1972-09-13,4.421875
427799,LLY,1972-09-14,4.53125
427800,LLY,1972-09-15,4.507812976837158
427801,LLY,1972-09-18,4.492187976837158
427802,LLY,1972-09-19,4.554687976837158
427803,LLY,1972-09-20,4.554687976837158
427804,LLY,1972-09-21,4.507812976837158
427805,LLY,1972-09-22,4.5
427806,LLY,1972-09-25,4.484375
427807,LLY,1972-09-26,4.46875
427808,LLY,1972-09-27,4.476562976837158
427809,LLY,1972-09-28,4.492187976837158
427810,LLY,1972-09-29,4.515625
427811,LLY,1972-10-02,4.453125
427812,LLY,1972-10-03,4.46875
427813,LLY,1972-10-04,4.4375
427814,LLY,1972-10-05,4.359375
427815,LLY,1972-10-06,4.367187976837158
427816,LLY,1972-10-09,4.414062976837158
427817,LLY,1972-10-10,4.421875
427818,LLY,1972-10-11,4.390625
427819,LLY,1972-10-12,4.398437976837158
427820,LLY,1972-10-13,4.375
427821,LLY,1972-10-16,4.34375
427822,LLY,1972-10-17,4.390625
427823,LLY,1972-10-18,4.5
427824,LLY,1972-10-19,4.59375
427825,LLY,1972-10-20,4.648437976837158
427826,LLY,1972-10-23,4.648437976837158
427827,LLY,1972-10-24,4.796875
427828,LLY,1972-10-25,4.8125
427829,LLY,1972-10-26,4.921875
427830,LLY,1972-10-27,4.835937976837158
427831,LLY,1972-10-30,4.851562976837158
427832,LLY,1972-10-31,4.9375
427833,LLY,1972-11-01,4.953125
427834,LLY,1972-11-02,4.953125
427835,LLY,1972-11-03,4.921875
427836,LLY,1972-11-06,4.929687976837158
427837,LLY,1972-11-08,4.875
427838,LLY,1972-11-09,4.84375
427839,LLY,1972-11-10,4.78125
427840,LLY,1972-11-13,4.734375
427841,LLY,1972-11-14,4.8125
427842,LLY,1972-11-15,4.867187976837158
427843,LLY,1972-11-16,4.867187976837158
427844,LLY,1972-11-17,4.828125
427845,LLY,1972-11-20,4.773437976837158
427846,LLY,1972-11-21,4.765625
427847,LLY,1972-11-22,4.757812976837158
427848,LLY,1972-11-24,4.796875
427849,LLY,1972-11-27,4.773437976837158
427850,LLY,1972-11-28,4.710937976837158
427851,LLY,1972-11-29,4.726562976837158
427852,LLY,1972-11-30,4.742187976837158
427853,LLY,1972-12-01,4.734375
427854,LLY,1972-12-04,4.75
427855,LLY,1972-12-05,4.726562976837158
427856,LLY,1972-12-06,4.757812976837158
427857,LLY,1972-12-07,4.742187976837158
427858,LLY,1972-12-08,4.765625
427859,LLY,1972-12-11,4.765625
427860,LLY,1972-12-12,4.765625
427861,LLY,1972-12-13,4.828125
427862,LLY,1972-12-14,4.859375
427863,LLY,1972-12-15,4.820312976837158
427864,LLY,1972-12-18,4.789062976837158
427865,LLY,1972-12-19,4.695312976837158
427866,LLY,1972-12-20,4.734375
427867,LLY,1972-12-21,4.734375
427868,LLY,1972-12-22,4.8125
427869,LLY,1972-12-26,4.84375
427870,LLY,1972-12-27,4.890625
427871,LLY,1972-12-29,4.976562976837158
427872,LLY,1973-01-02,4.945312976837158
427873,LLY,1973-01-03,4.96875
427874,LLY,1973-01-04,4.929687976837158
427875,LLY,1973-01-05,4.953125
427876,LLY,1973-01-08,4.945312976837158
427877,LLY,1973-01-09,4.9375
427878,LLY,1973-01-10,4.945312976837158
427879,LLY,1973-01-11,4.929687976837158
427880,LLY,1973-01-12,4.929687976837158
427881,LLY,1973-01-15,4.875
427882,LLY,1973-01-16,4.828125
427883,LLY,1973-01-17,4.820312976837158
427884,LLY,1973-01-18,4.828125
427885,LLY,1973-01-19,4.8125
427886,LLY,1973-01-22,4.796875
427887,LLY,1973-01-23,4.773437976837158
427888,LLY,1973-01-24,4.742187976837158
427889,LLY,1973-01-26,4.671875
427890,LLY,1973-01-29,4.546875
427891,LLY,1973-01-30,4.53125
427892,LLY,1973-01-31,4.5625
427893,LLY,1973-02-01,4.703125
427894,LLY,1973-02-02,4.710937976837158
427895,LLY,1973-02-05,4.734375
427896,LLY,1973-02-06,4.75
427897,LLY,1973-02-07,4.8125
427898,LLY,1973-02-08,4.835937976837158
427899,LLY,1973-02-09,4.929687976837158
427900,LLY,1973-02-12,5.0
427901,LLY,1973-02-13,5.171875
427902,LLY,1973-02-14,5.085937976837158
427903,LLY,1973-02-15,5.15625
427904,LLY,1973-02-16,5.296875
427905,LLY,1973-02-20,5.3125
427906,LLY,1973-02-21,5.273437976837158
427907,LLY,1973-02-22,5.34375
427908,LLY,1973-02-23,5.289062976837158
427909,LLY,1973-02-26,5.203125
427910,LLY,1973-02-27,5.203125
427911,LLY,1973-02-28,5.257812976837158
427912,LLY,1973-03-01,5.296875
427913,LLY,1973-03-02,5.375
427914,LLY,1973-03-05,5.382812976837158
427915,LLY,1973-03-06,5.421875
427916,LLY,1973-03-07,5.609375
427917,LLY,1973-03-08,5.515625
427918,LLY,1973-03-09,5.453125
427919,LLY,1973-03-12,5.539062976837158
427920,LLY,1973-03-13,5.523437976837158
427921,LLY,1973-03-14,5.59375
427922,LLY,1973-03-15,5.625
427923,LLY,1973-03-16,5.59375
427924,LLY,1973-03-19,5.4375
427925,LLY,1973-03-20,5.375
427926,LLY,1973-03-21,5.234375
427927,LLY,1973-03-22,4.984375
427928,LLY,1973-03-23,5.09375
427929,LLY,1973-03-26,5.28125
427930,LLY,1973-03-27,5.34375
427931,LLY,1973-03-28,5.328125
427932,LLY,1973-03-29,5.46875
427933,LLY,1973-03-30,5.359375
427934,LLY,1973-04-02,5.34375
427935,LLY,1973-04-03,5.296875
427936,LLY,1973-04-04,5.171875
427937,LLY,1973-04-05,5.140625
427938,LLY,1973-04-06,5.210937976837158
427939,LLY,1973-04-09,5.3125
427940,LLY,1973-04-10,5.3125
427941,LLY,1973-04-11,5.304687976837158
427942,LLY,1973-04-12,5.25
427943,LLY,1973-04-13,5.234375
427944,LLY,1973-04-16,5.210937976837158
427945,LLY,1973-04-17,5.21875
427946,LLY,1973-04-18,5.25
427947,LLY,1973-04-19,5.265625
427948,LLY,1973-04-23,5.257812976837158
427949,LLY,1973-04-24,5.242187976837158
427950,LLY,1973-04-25,5.125
427951,LLY,1973-04-26,5.078125
427952,LLY,1973-04-27,4.992187976837158
427953,LLY,1973-04-30,5.023437976837158
427954,LLY,1973-05-01,5.046875
427955,LLY,1973-05-02,5.21875
427956,LLY,1973-05-03,5.296875
427957,LLY,1973-05-04,5.304687976837158
427958,LLY,1973-05-07,5.25
427959,LLY,1973-05-08,5.328125
427960,LLY,1973-05-09,5.320312976837158
427961,LLY,1973-05-10,5.304687976837158
427962,LLY,1973-05-11,5.226562976837158
427963,LLY,1973-05-14,5.15625
427964,LLY,1973-05-15,5.234375
427965,LLY,1973-05-16,5.320312976837158
427966,LLY,1973-05-17,5.296875
427967,LLY,1973-05-18,5.21875
427968,LLY,1973-05-21,5.09375
427969,LLY,1973-05-22,5.148437976837158
427970,LLY,1973-05-23,5.25
427971,LLY,1973-05-24,5.414062976837158
427972,LLY,1973-05-25,5.46875
427973,LLY,1973-05-29,5.429687976837158
427974,LLY,1973-05-30,5.382812976837158
427975,LLY,1973-05-31,5.40625
427976,LLY,1973-06-01,5.289062976837158
427977,LLY,1973-06-04,5.226562976837158
427978,LLY,1973-06-05,5.296875
427979,LLY,1973-06-06,5.25
427980,LLY,1973-06-07,5.257812976837158
427981,LLY,1973-06-08,5.375
427982,LLY,1973-06-11,5.328125
427983,LLY,1973-06-12,5.5
427984,LLY,1973-06-13,5.523437976837158
427985,LLY,1973-06-14,5.515625
427986,LLY,1973-06-15,5.382812976837158
427987,LLY,1973-06-18,5.382812976837158
427988,LLY,1973-06-19,5.4375
427989,LLY,1973-06-20,5.40625
427990,LLY,1973-06-21,5.304687976837158
427991,LLY,1973-06-22,5.359375
427992,LLY,1973-06-25,5.148437976837158
427993,LLY,1973-06-26,5.117187976837158
427994,LLY,1973-06-27,5.085937976837158
427995,LLY,1973-06-28,5.195312976837158
427996,LLY,1973-06-29,5.21875
427997,LLY,1973-07-02,5.25
427998,LLY,1973-07-03,5.15625
427999,LLY,1973-07-05,5.070312976837158
428000,LLY,1973-07-06,4.929687976837158
428001,LLY,1973-07-09,4.914062976837158
428002,LLY,1973-07-10,5.0
428003,LLY,1973-07-11,5.1875
428004,LLY,1973-07-12,5.273437976837158
428005,LLY,1973-07-13,5.320312976837158
428006,LLY,1973-07-16,5.328125
428007,LLY,1973-07-17,5.382812976837158
428008,LLY,1973-07-18,5.335937976837158
428009,LLY,1973-07-19,5.375
428010,LLY,1973-07-20,5.34375
428011,LLY,1973-07-23,5.375
428012,LLY,1973-07-24,5.554687976837158
428013,LLY,1973-07-25,5.726562976837158
428014,LLY,1973-07-26,5.695312976837158
428015,LLY,1973-07-27,5.625
428016,LLY,1973-07-30,5.585937976837158
428017,LLY,1973-07-31,5.523437976837158
428018,LLY,1973-08-01,5.414062976837158
428019,LLY,1973-08-02,5.515625
428020,LLY,1973-08-03,5.546875
428021,LLY,1973-08-06,5.226562976837158
428022,LLY,1973-08-07,5.265625
428023,LLY,1973-08-08,5.257812976837158
428024,LLY,1973-08-09,5.273437976837158
428025,LLY,1973-08-10,5.226562976837158
428026,LLY,1973-08-13,5.179687976837158
428027,LLY,1973-08-14,5.125
428028,LLY,1973-08-15,5.078125
428029,LLY,1973-08-16,4.945312976837158
428030,LLY,1973-08-17,4.882812976837158
428031,LLY,1973-08-20,4.84375
428032,LLY,1973-08-21,4.796875
428033,LLY,1973-08-22,4.859375
428034,LLY,1973-08-23,4.96875
428035,LLY,1973-08-24,5.109375
428036,LLY,1973-08-27,5.132812976837158
428037,LLY,1973-08-28,5.164062976837158
428038,LLY,1973-08-29,5.0
428039,LLY,1973-08-30,4.859375
428040,LLY,1973-08-31,4.75
428041,LLY,1973-09-04,4.695312976837158
428042,LLY,1973-09-05,4.679687976837158
428043,LLY,1973-09-06,4.625
428044,LLY,1973-09-07,4.46875
428045,LLY,1973-09-10,4.507812976837158
428046,LLY,1973-09-11,4.632812976837158
428047,LLY,1973-09-12,4.71875
428048,LLY,1973-09-13,4.828125
428049,LLY,1973-09-14,4.804687976837158
428050,LLY,1973-09-17,4.765625
428051,LLY,1973-09-18,4.75
428052,LLY,1973-09-19,5.054687976837158
428053,LLY,1973-09-20,5.0
428054,LLY,1973-09-21,4.882812976837158
428055,LLY,1973-09-24,5.0
428056,LLY,1973-09-25,4.914062976837158
428057,LLY,1973-09-26,4.882812976837158
428058,LLY,1973-09-27,5.0
428059,LLY,1973-09-28,5.0
428060,LLY,1973-10-01,4.898437976837158
428061,LLY,1973-10-02,4.914062976837158
428062,LLY,1973-10-03,4.796875
428063,LLY,1973-10-04,4.726562976837158
428064,LLY,1973-10-05,4.828125
428065,LLY,1973-10-08,4.914062976837158
428066,LLY,1973-10-09,5.0
428067,LLY,1973-10-10,4.9375
428068,LLY,1973-10-11,5.0
428069,LLY,1973-10-12,4.976562976837158
428070,LLY,1973-10-15,5.078125
428071,LLY,1973-10-16,5.054687976837158
428072,LLY,1973-10-17,5.046875
428073,LLY,1973-10-18,5.046875
428074,LLY,1973-10-19,5.21875
428075,LLY,1973-10-22,5.1875
428076,LLY,1973-10-23,5.226562976837158
428077,LLY,1973-10-24,5.21875
428078,LLY,1973-10-25,5.320312976837158
428079,LLY,1973-10-26,5.367187976837158
428080,LLY,1973-10-29,5.296875
428081,LLY,1973-10-30,5.164062976837158
428082,LLY,1973-10-31,5.132812976837158
428083,LLY,1973-11-01,5.132812976837158
428084,LLY,1973-11-02,5.117187976837158
428085,LLY,1973-11-05,5.109375
428086,LLY,1973-11-06,5.109375
428087,LLY,1973-11-07,5.117187976837158
428088,LLY,1973-11-08,5.164062976837158
428089,LLY,1973-11-09,5.1875
428090,LLY,1973-11-12,5.1875
428091,LLY,1973-11-13,5.226562976837158
428092,LLY,1973-11-14,5.273437976837158
428093,LLY,1973-11-15,5.289062976837158
428094,LLY,1973-11-16,5.359375
428095,LLY,1973-11-19,5.195312976837158
428096,LLY,1973-11-20,5.054687976837158
428097,LLY,1973-11-21,5.117187976837158
428098,LLY,1973-11-23,5.046875
428099,LLY,1973-11-26,4.9375
428100,LLY,1973-11-27,4.875
428101,LLY,1973-11-28,4.804687976837158
428102,LLY,1973-11-29,4.75
428103,LLY,1973-11-30,4.828125
428104,LLY,1973-12-03,4.734375
428105,LLY,1973-12-04,4.726562976837158
428106,LLY,1973-12-05,4.703125
428107,LLY,1973-12-06,4.84375
428108,LLY,1973-12-07,4.953125
428109,LLY,1973-12-10,4.976562976837158
428110,LLY,1973-12-11,4.828125
428111,LLY,1973-12-12,4.664062976837158
428112,LLY,1973-12-13,4.382812976837158
428113,LLY,1973-12-14,4.445312976837158
428114,LLY,1973-12-17,4.585937976837158
428115,LLY,1973-12-18,4.75
428116,LLY,1973-12-19,4.804687976837158
428117,LLY,1973-12-20,4.523437976837158
428118,LLY,1973-12-21,4.484375
428119,LLY,1973-12-24,4.414062976837158
428120,LLY,1973-12-26,4.609375
428121,LLY,1973-12-27,4.703125
428122,LLY,1973-12-28,4.632812976837158
428123,LLY,1973-12-31,4.625
428124,LLY,1974-01-02,4.585937976837158
428125,LLY,1974-01-03,4.585937976837158
428126,LLY,1974-01-04,4.5
428127,LLY,1974-01-07,4.375
428128,LLY,1974-01-08,4.335937976837158
428129,LLY,1974-01-09,4.195312976837158
428130,LLY,1974-01-10,4.085937976837158
428131,LLY,1974-01-11,4.117187976837158
428132,LLY,1974-01-14,4.125
428133,LLY,1974-01-15,4.125
428134,LLY,1974-01-16,4.125
428135,LLY,1974-01-17,4.273437976837158
428136,LLY,1974-01-18,4.367187976837158
428137,LLY,1974-01-21,4.382812976837158
428138,LLY,1974-01-22,4.46875
428139,LLY,1974-01-23,4.523437976837158
428140,LLY,1974-01-24,4.546875
428141,LLY,1974-01-25,4.476562976837158
428142,LLY,1974-01-28,4.46875
428143,LLY,1974-01-29,4.382812976837158
428144,LLY,1974-01-30,4.445312976837158
428145,LLY,1974-01-31,4.46875
428146,LLY,1974-02-01,4.398437976837158
428147,LLY,1974-02-04,4.296875
428148,LLY,1974-02-05,4.226562976837158
428149,LLY,1974-02-06,4.21875
428150,LLY,1974-02-07,4.125
428151,LLY,1974-02-08,4.109375
428152,LLY,1974-02-11,3.953125
428153,LLY,1974-02-12,3.875
428154,LLY,1974-02-13,3.835937976837158
428155,LLY,1974-02-14,3.75
428156,LLY,1974-02-15,3.789062976837158
428157,LLY,1974-02-19,3.945312976837158
428158,LLY,1974-02-20,4.132812976837158
428159,LLY,1974-02-21,4.296875
428160,LLY,1974-02-22,4.21875
428161,LLY,1974-02-25,4.195312976837158
428162,LLY,1974-02-26,4.328125
428163,LLY,1974-02-27,4.296875
428164,LLY,1974-02-28,4.265625
428165,LLY,1974-03-01,4.1875
428166,LLY,1974-03-04,4.296875
428167,LLY,1974-03-05,4.34375
428168,LLY,1974-03-06,4.375
428169,LLY,1974-03-07,4.289062976837158
428170,LLY,1974-03-08,4.367187976837158
428171,LLY,1974-03-11,4.375
428172,LLY,1974-03-12,4.40625
428173,LLY,1974-03-13,4.476562976837158
428174,LLY,1974-03-14,4.585937976837158
428175,LLY,1974-03-15,4.546875
428176,LLY,1974-03-18,4.539062976837158
428177,LLY,1974-03-19,4.523437976837158
428178,LLY,1974-03-20,4.609375
428179,LLY,1974-03-21,4.585937976837158
428180,LLY,1974-03-22,4.609375
428181,LLY,1974-03-25,4.570312976837158
428182,LLY,1974-03-26,4.609375
428183,LLY,1974-03-27,4.632812976837158
428184,LLY,1974-03-28,4.453125
428185,LLY,1974-03-29,4.40625
428186,LLY,1974-04-01,4.375
428187,LLY,1974-04-02,4.359375
428188,LLY,1974-04-03,4.4375
428189,LLY,1974-04-04,4.515625
428190,LLY,1974-04-05,4.5
428191,LLY,1974-04-08,4.445312976837158
428192,LLY,1974-04-09,4.507812976837158
428193,LLY,1974-04-10,4.585937976837158
428194,LLY,1974-04-11,4.554687976837158
428195,LLY,1974-04-15,4.625
428196,LLY,1974-04-16,4.617187976837158
428197,LLY,1974-04-17,4.679687976837158
428198,LLY,1974-04-18,4.726562976837158
428199,LLY,1974-04-19,4.625
428200,LLY,1974-04-22,4.625
428201,LLY,1974-04-23,4.539062976837158
428202,LLY,1974-04-24,4.382812976837158
428203,LLY,1974-04-25,4.398437976837158
428204,LLY,1974-04-26,4.523437976837158
428205,LLY,1974-04-29,4.578125
428206,LLY,1974-04-30,4.648437976837158
428207,LLY,1974-05-01,4.75
428208,LLY,1974-05-02,4.726562976837158
428209,LLY,1974-05-03,4.632812976837158
428210,LLY,1974-05-06,4.585937976837158
428211,LLY,1974-05-07,4.734375
428212,LLY,1974-05-08,4.804687976837158
428213,LLY,1974-05-09,4.882812976837158
428214,LLY,1974-05-10,4.835937976837158
428215,LLY,1974-05-13,4.703125
428216,LLY,1974-05-14,4.804687976837158
428217,LLY,1974-05-15,4.796875
428218,LLY,1974-05-16,4.71875
428219,LLY,1974-05-17,4.6875
428220,LLY,1974-05-20,4.664062976837158
428221,LLY,1974-05-21,4.726562976837158
428222,LLY,1974-05-22,4.734375
428223,LLY,1974-05-23,4.734375
428224,LLY,1974-05-24,4.765625
428225,LLY,1974-05-28,4.773437976837158
428226,LLY,1974-05-29,4.75
428227,LLY,1974-05-30,4.703125
428228,LLY,1974-05-31,4.695312976837158
428229,LLY,1974-06-03,4.71875
428230,LLY,1974-06-04,4.789062976837158
428231,LLY,1974-06-05,4.875
428232,LLY,1974-06-06,4.945312976837158
428233,LLY,1974-06-07,4.976562976837158
428234,LLY,1974-06-10,4.9375
428235,LLY,1974-06-11,4.976562976837158
428236,LLY,1974-06-12,5.0
428237,LLY,1974-06-13,5.132812976837158
428238,LLY,1974-06-14,5.054687976837158
428239,LLY,1974-06-17,5.015625
428240,LLY,1974-06-18,5.046875
428241,LLY,1974-06-19,5.09375
428242,LLY,1974-06-20,5.039062976837158
428243,LLY,1974-06-21,5.015625
428244,LLY,1974-06-24,5.0
428245,LLY,1974-06-25,5.078125
428246,LLY,1974-06-26,5.015625
428247,LLY,1974-06-27,4.976562976837158
428248,LLY,1974-06-28,4.875
428249,LLY,1974-07-01,4.84375
428250,LLY,1974-07-02,4.765625
428251,LLY,1974-07-03,4.773437976837158
428252,LLY,1974-07-05,4.65625
428253,LLY,1974-07-08,4.585937976837158
428254,LLY,1974-07-09,4.5
428255,LLY,1974-07-10,4.375
428256,LLY,1974-07-11,4.382812976837158
428257,LLY,1974-07-12,4.515625
428258,LLY,1974-07-15,4.648437976837158
428259,LLY,1974-07-16,4.59375
428260,LLY,1974-07-17,4.609375
428261,LLY,1974-07-18,4.71875
428262,LLY,1974-07-19,4.726562976837158
428263,LLY,1974-07-22,4.6875
428264,LLY,1974-07-23,4.75
428265,LLY,1974-07-24,4.648437976837158
428266,LLY,1974-07-25,4.578125
428267,LLY,1974-07-26,4.476562976837158
428268,LLY,1974-07-29,4.328125
428269,LLY,1974-07-30,4.265625
428270,LLY,1974-07-31,4.15625
428271,LLY,1974-08-01,4.148437976837158
428272,LLY,1974-08-02,4.085937976837158
428273,LLY,1974-08-05,4.164062976837158
428274,LLY,1974-08-06,4.289062976837158
428275,LLY,1974-08-07,4.296875
428276,LLY,1974-08-08,4.195312976837158
428277,LLY,1974-08-09,4.078125
428278,LLY,1974-08-12,4.125
428279,LLY,1974-08-13,4.0
428280,LLY,1974-08-14,3.90625
428281,LLY,1974-08-15,3.828125
428282,LLY,1974-08-16,3.757812976837158
428283,LLY,1974-08-19,3.664062976837158
428284,LLY,1974-08-20,3.75
428285,LLY,1974-08-21,3.75
428286,LLY,1974-08-22,3.65625
428287,LLY,1974-08-23,3.679687976837158
428288,LLY,1974-08-26,3.765625
428289,LLY,1974-08-27,3.695312976837158
428290,LLY,1974-08-28,3.726562976837158
428291,LLY,1974-08-29,3.765625
428292,LLY,1974-08-30,3.9375
428293,LLY,1974-09-03,3.90625
428294,LLY,1974-09-04,3.804687976837158
428295,LLY,1974-09-05,4.070312976837158
428296,LLY,1974-09-06,4.078125
428297,LLY,1974-09-09,3.9375
428298,LLY,1974-09-10,3.945312976837158
428299,LLY,1974-09-11,3.929687976837158
428300,LLY,1974-09-12,3.804687976837158
428301,LLY,1974-09-13,3.570312976837158
428302,LLY,1974-09-16,3.695312976837158
428303,LLY,1974-09-17,3.929687976837158
428304,LLY,1974-09-18,3.875
428305,LLY,1974-09-19,3.914062976837158
428306,LLY,1974-09-20,4.023437976837158
428307,LLY,1974-09-23,4.054687976837158
428308,LLY,1974-09-24,4.0
428309,LLY,1974-09-25,3.976562976837158
428310,LLY,1974-09-26,3.804687976837158
428311,LLY,1974-09-27,3.648437976837158
428312,LLY,1974-09-30,3.515625
428313,LLY,1974-10-01,3.578125
428314,LLY,1974-10-02,3.65625
428315,LLY,1974-10-03,3.609375
428316,LLY,1974-10-04,3.585937976837158
428317,LLY,1974-10-07,3.65625
428318,LLY,1974-10-08,3.59375
428319,LLY,1974-10-09,3.773437976837158
428320,LLY,1974-10-10,3.875
428321,LLY,1974-10-11,3.914062976837158
428322,LLY,1974-10-14,4.179687976837158
428323,LLY,1974-10-15,4.125
428324,LLY,1974-10-16,4.015625
428325,LLY,1974-10-17,4.078125
428326,LLY,1974-10-18,4.109375
428327,LLY,1974-10-21,4.21875
428328,LLY,1974-10-22,4.304687976837158
428329,LLY,1974-10-23,4.117187976837158
428330,LLY,1974-10-24,4.085937976837158
428331,LLY,1974-10-25,4.179687976837158
428332,LLY,1974-10-28,4.195312976837158
428333,LLY,1974-10-29,4.40625
428334,LLY,1974-10-30,4.5
428335,LLY,1974-10-31,4.515625
428336,LLY,1974-11-01,4.398437976837158
428337,LLY,1974-11-04,4.367187976837158
428338,LLY,1974-11-05,4.554687976837158
428339,LLY,1974-11-06,4.554687976837158
428340,LLY,1974-11-07,4.609375
428341,LLY,1974-11-08,4.554687976837158
428342,LLY,1974-11-11,4.617187976837158
428343,LLY,1974-11-12,4.539062976837158
428344,LLY,1974-11-13,4.4375
428345,LLY,1974-11-14,4.40625
428346,LLY,1974-11-15,4.226562976837158
428347,LLY,1974-11-18,4.085937976837158
428348,LLY,1974-11-19,4.125
428349,LLY,1974-11-20,4.148437976837158
428350,LLY,1974-11-21,4.195312976837158
428351,LLY,1974-11-22,4.296875
428352,LLY,1974-11-25,4.359375
428353,LLY,1974-11-26,4.328125
428354,LLY,1974-11-27,4.375
428355,LLY,1974-11-29,4.375
428356,LLY,1974-12-02,4.125
428357,LLY,1974-12-03,4.125
428358,LLY,1974-12-04,4.1875
428359,LLY,1974-12-05,4.085937976837158
428360,LLY,1974-12-06,4.015625
428361,LLY,1974-12-09,3.953125
428362,LLY,1974-12-10,4.054687976837158
428363,LLY,1974-12-11,4.125
428364,LLY,1974-12-12,3.984375
428365,LLY,1974-12-13,4.023437976837158
428366,LLY,1974-12-16,3.976562976837158
428367,LLY,1974-12-17,4.0
428368,LLY,1974-12-18,4.070312976837158
428369,LLY,1974-12-19,4.078125
428370,LLY,1974-12-20,4.046875
428371,LLY,1974-12-23,4.046875
428372,LLY,1974-12-24,4.078125
428373,LLY,1974-12-26,4.078125
428374,LLY,1974-12-27,4.054687976837158
428375,LLY,1974-12-30,4.039062976837158
428376,LLY,1974-12-31,4.25
428377,LLY,1975-01-02,4.195312976837158
428378,LLY,1975-01-03,4.289062976837158
428379,LLY,1975-01-06,4.226562976837158
428380,LLY,1975-01-07,4.15625
428381,LLY,1975-01-08,4.078125
428382,LLY,1975-01-09,4.015625
428383,LLY,1975-01-10,3.96875
428384,LLY,1975-01-13,3.875
428385,LLY,1975-01-14,3.835937976837158
428386,LLY,1975-01-15,3.796875
428387,LLY,1975-01-16,3.796875
428388,LLY,1975-01-17,3.65625
428389,LLY,1975-01-20,3.6875
428390,LLY,1975-01-21,3.695312976837158
428391,LLY,1975-01-22,3.859375
428392,LLY,1975-01-23,3.90625
428393,LLY,1975-01-24,4.046875
428394,LLY,1975-01-27,4.132812976837158
428395,LLY,1975-01-28,4.023437976837158
428396,LLY,1975-01-29,4.023437976837158
428397,LLY,1975-01-30,4.023437976837158
428398,LLY,1975-01-31,4.046875
428399,LLY,1975-02-03,4.109375
428400,LLY,1975-02-04,4.164062976837158
428401,LLY,1975-02-05,4.226562976837158
428402,LLY,1975-02-06,4.25
428403,LLY,1975-02-07,4.273437976837158
428404,LLY,1975-02-10,4.289062976837158
428405,LLY,1975-02-11,4.257812976837158
428406,LLY,1975-02-12,4.328125
428407,LLY,1975-02-13,4.4375
428408,LLY,1975-02-14,4.5
428409,LLY,1975-02-18,4.484375
428410,LLY,1975-02-19,4.546875
428411,LLY,1975-02-20,4.703125
428412,LLY,1975-02-21,4.6875
428413,LLY,1975-02-24,4.617187976837158
428414,LLY,1975-02-25,4.515625
428415,LLY,1975-02-26,4.554687976837158
428416,LLY,1975-02-27,4.625
428417,LLY,1975-02-28,4.695312976837158
428418,LLY,1975-03-03,4.71875
428419,LLY,1975-03-04,4.796875
428420,LLY,1975-03-05,4.835937976837158
428421,LLY,1975-03-06,4.804687976837158
428422,LLY,1975-03-07,4.859375
428423,LLY,1975-03-10,4.9375
428424,LLY,1975-03-11,4.945312976837158
428425,LLY,1975-03-12,4.867187976837158
428426,LLY,1975-03-13,4.859375
428427,LLY,1975-03-14,4.90625
428428,LLY,1975-03-17,4.914062976837158
428429,LLY,1975-03-18,4.90625
428430,LLY,1975-03-19,4.9375
428431,LLY,1975-03-20,4.875
428432,LLY,1975-03-21,4.796875
428433,LLY,1975-03-24,4.554687976837158
428434,LLY,1975-03-25,4.515625
428435,LLY,1975-03-26,4.585937976837158
428436,LLY,1975-03-27,4.476562976837158
428437,LLY,1975-03-31,4.375
428438,LLY,1975-04-01,4.414062976837158
428439,LLY,1975-04-02,4.273437976837158
428440,LLY,1975-04-03,4.273437976837158
428441,LLY,1975-04-04,4.164062976837158
428442,LLY,1975-04-07,4.226562976837158
428443,LLY,1975-04-08,4.257812976837158
428444,LLY,1975-04-09,4.304687976837158
428445,LLY,1975-04-10,4.296875
428446,LLY,1975-04-11,4.296875
428447,LLY,1975-04-14,4.226562976837158
428448,LLY,1975-04-15,4.320312976837158
428449,LLY,1975-04-16,4.320312976837158
428450,LLY,1975-04-17,4.40625
428451,LLY,1975-04-18,4.367187976837158
428452,LLY,1975-04-21,4.335937976837158
428453,LLY,1975-04-22,4.335937976837158
428454,LLY,1975-04-23,4.164062976837158
428455,LLY,1975-04-24,4.15625
428456,LLY,1975-04-25,4.25
428457,LLY,1975-04-28,4.265625
428458,LLY,1975-04-29,4.296875
428459,LLY,1975-04-30,4.375
428460,LLY,1975-05-01,4.398437976837158
428461,LLY,1975-05-02,4.40625
428462,LLY,1975-05-05,4.476562976837158
428463,LLY,1975-05-06,4.523437976837158
428464,LLY,1975-05-07,4.523437976837158
428465,LLY,1975-05-08,4.554687976837158
428466,LLY,1975-05-09,4.554687976837158
428467,LLY,1975-05-12,4.617187976837158
428468,LLY,1975-05-13,4.6875
428469,LLY,1975-05-14,4.75
428470,LLY,1975-05-15,4.765625
428471,LLY,1975-05-16,4.664062976837158
428472,LLY,1975-05-19,4.6875
428473,LLY,1975-05-20,4.734375
428474,LLY,1975-05-21,4.75
428475,LLY,1975-05-22,4.726562976837158
428476,LLY,1975-05-23,4.75
428477,LLY,1975-05-27,4.773437976837158
428478,LLY,1975-05-28,4.765625
428479,LLY,1975-05-29,4.71875
428480,LLY,1975-05-30,4.726562976837158
428481,LLY,1975-06-02,4.695312976837158
428482,LLY,1975-06-03,4.664062976837158
428483,LLY,1975-06-04,4.625
428484,LLY,1975-06-05,4.632812976837158
428485,LLY,1975-06-06,4.648437976837158
428486,LLY,1975-06-09,4.648437976837158
428487,LLY,1975-06-10,4.546875
428488,LLY,1975-06-11,4.554687976837158
428489,LLY,1975-06-12,4.515625
428490,LLY,1975-06-13,4.585937976837158
428491,LLY,1975-06-16,4.726562976837158
428492,LLY,1975-06-17,4.632812976837158
428493,LLY,1975-06-18,4.632812976837158
428494,LLY,1975-06-19,4.65625
428495,LLY,1975-06-20,4.765625
428496,LLY,1975-06-23,4.789062976837158
428497,LLY,1975-06-24,4.796875
428498,LLY,1975-06-25,4.796875
428499,LLY,1975-06-26,4.804687976837158
428500,LLY,1975-06-27,4.804687976837158
428501,LLY,1975-06-30,4.898437976837158
428502,LLY,1975-07-01,4.875
428503,LLY,1975-07-02,4.898437976837158
428504,LLY,1975-07-03,4.914062976837158
428505,LLY,1975-07-07,4.90625
428506,LLY,1975-07-08,4.90625
428507,LLY,1975-07-09,4.929687976837158
428508,LLY,1975-07-10,4.882812976837158
428509,LLY,1975-07-11,4.875
428510,LLY,1975-07-14,4.9375
428511,LLY,1975-07-15,4.859375
428512,LLY,1975-07-16,4.726562976837158
428513,LLY,1975-07-17,4.625
428514,LLY,1975-07-18,4.554687976837158
428515,LLY,1975-07-21,4.40625
428516,LLY,1975-07-22,4.429687976837158
428517,LLY,1975-07-23,4.414062976837158
428518,LLY,1975-07-24,4.40625
428519,LLY,1975-07-25,4.382812976837158
428520,LLY,1975-07-28,4.296875
428521,LLY,1975-07-29,4.296875
428522,LLY,1975-07-30,4.273437976837158
428523,LLY,1975-07-31,4.25
428524,LLY,1975-08-01,4.125
428525,LLY,1975-08-04,4.109375
428526,LLY,1975-08-05,4.09375
428527,LLY,1975-08-06,4.078125
428528,LLY,1975-08-07,4.078125
428529,LLY,1975-08-08,4.125
428530,LLY,1975-08-11,4.125
428531,LLY,1975-08-12,4.179687976837158
428532,LLY,1975-08-13,4.132812976837158
428533,LLY,1975-08-14,4.148437976837158
428534,LLY,1975-08-15,4.179687976837158
428535,LLY,1975-08-18,4.179687976837158
428536,LLY,1975-08-19,4.125
428537,LLY,1975-08-20,4.023437976837158
428538,LLY,1975-08-21,3.96875
428539,LLY,1975-08-22,3.9375
428540,LLY,1975-08-25,3.945312976837158
428541,LLY,1975-08-26,3.90625
428542,LLY,1975-08-27,3.90625
428543,LLY,1975-08-28,4.015625
428544,LLY,1975-08-29,4.015625
428545,LLY,1975-09-02,3.945312976837158
428546,LLY,1975-09-03,3.96875
428547,LLY,1975-09-04,3.804687976837158
428548,LLY,1975-09-05,3.765625
428549,LLY,1975-09-08,3.75
428550,LLY,1975-09-09,3.65625
428551,LLY,1975-09-10,3.617187976837158
428552,LLY,1975-09-11,3.546875
428553,LLY,1975-09-12,3.554687976837158
428554,LLY,1975-09-15,3.554687976837158
428555,LLY,1975-09-16,3.539062976837158
428556,LLY,1975-09-17,3.554687976837158
428557,LLY,1975-09-18,3.75
428558,LLY,1975-09-19,3.835937976837158
428559,LLY,1975-09-22,3.375
428560,LLY,1975-09-23,3.226562976837158
428561,LLY,1975-09-24,3.296875
428562,LLY,1975-09-25,3.265625
428563,LLY,1975-09-26,3.296875
428564,LLY,1975-09-29,3.226562976837158
428565,LLY,1975-09-30,3.179687976837158
428566,LLY,1975-10-01,3.195312976837158
428567,LLY,1975-10-02,3.296875
428568,LLY,1975-10-03,3.328125
428569,LLY,1975-10-06,3.34375
428570,LLY,1975-10-07,3.296875
428571,LLY,1975-10-08,3.40625
428572,LLY,1975-10-09,3.453125
428573,LLY,1975-10-10,3.46875
428574,LLY,1975-10-13,3.625
428575,LLY,1975-10-14,3.609375
428576,LLY,1975-10-15,3.539062976837158
428577,LLY,1975-10-16,3.578125
428578,LLY,1975-10-17,3.617187976837158
428579,LLY,1975-10-20,3.71875
428580,LLY,1975-10-21,3.6875
428581,LLY,1975-10-22,3.6875
428582,LLY,1975-10-23,3.6875
428583,LLY,1975-10-24,3.585937976837158
428584,LLY,1975-10-27,3.539062976837158
428585,LLY,1975-10-28,3.585937976837158
428586,LLY,1975-10-29,3.585937976837158
428587,LLY,1975-10-30,3.585937976837158
428588,LLY,1975-10-31,3.484375
428589,LLY,1975-11-03,3.445312976837158
428590,LLY,1975-11-04,3.476562976837158
428591,LLY,1975-11-05,3.484375
428592,LLY,1975-11-06,3.445312976837158
428593,LLY,1975-11-07,3.375
428594,LLY,1975-11-10,3.296875
428595,LLY,1975-11-11,3.359375
428596,LLY,1975-11-12,3.4375
428597,LLY,1975-11-13,3.5
428598,LLY,1975-11-14,3.46875
428599,LLY,1975-11-17,3.515625
428600,LLY,1975-11-18,3.5
428601,LLY,1975-11-19,3.515625
428602,LLY,1975-11-20,3.46875
428603,LLY,1975-11-21,3.4375
428604,LLY,1975-11-24,3.453125
428605,LLY,1975-11-25,3.546875
428606,LLY,1975-11-26,3.578125
428607,LLY,1975-11-28,3.59375
428608,LLY,1975-12-01,3.585937976837158
428609,LLY,1975-12-02,3.554687976837158
428610,LLY,1975-12-03,3.484375
428611,LLY,1975-12-04,3.445312976837158
428612,LLY,1975-12-05,3.375
428613,LLY,1975-12-08,3.34375
428614,LLY,1975-12-09,3.375
428615,LLY,1975-12-10,3.375
428616,LLY,1975-12-11,3.367187976837158
428617,LLY,1975-12-12,3.304687976837158
428618,LLY,1975-12-15,3.265625
428619,LLY,1975-12-16,3.273437976837158
428620,LLY,1975-12-17,3.335937976837158
428621,LLY,1975-12-18,3.359375
428622,LLY,1975-12-19,3.226562976837158
428623,LLY,1975-12-22,3.226562976837158
428624,LLY,1975-12-23,3.226562976837158
428625,LLY,1975-12-24,3.226562976837158
428626,LLY,1975-12-26,3.328125
428627,LLY,1975-12-29,3.296875
428628,LLY,1975-12-30,3.21875
428629,LLY,1975-12-31,3.226562976837158
428630,LLY,1976-01-02,3.195312976837158
428631,LLY,1976-01-05,3.226562976837158
428632,LLY,1976-01-06,3.234375
428633,LLY,1976-01-07,3.359375
428634,LLY,1976-01-08,3.265625
428635,LLY,1976-01-09,3.304687976837158
428636,LLY,1976-01-12,3.335937976837158
428637,LLY,1976-01-13,3.1875
428638,LLY,1976-01-14,3.085937976837158
428639,LLY,1976-01-15,3.039062976837158
428640,LLY,1976-01-16,2.976562976837158
428641,LLY,1976-01-19,2.976562976837158
428642,LLY,1976-01-20,3.179687976837158
428643,LLY,1976-01-21,3.125
428644,LLY,1976-01-22,3.117187976837158
428645,LLY,1976-01-23,3.226562976837158
428646,LLY,1976-01-26,3.359375
428647,LLY,1976-01-27,3.367187976837158
428648,LLY,1976-01-28,3.382812976837158
428649,LLY,1976-01-29,3.484375
428650,LLY,1976-01-30,3.585937976837158
428651,LLY,1976-02-02,3.523437976837158
428652,LLY,1976-02-03,3.75
428653,LLY,1976-02-04,3.617187976837158
428654,LLY,1976-02-05,3.46875
428655,LLY,1976-02-06,3.4375
428656,LLY,1976-02-09,3.476562976837158
428657,LLY,1976-02-10,3.429687976837158
428658,LLY,1976-02-11,3.414062976837158
428659,LLY,1976-02-12,3.453125
428660,LLY,1976-02-13,3.375
428661,LLY,1976-02-17,3.40625
428662,LLY,1976-02-18,3.414062976837158
428663,LLY,1976-02-19,3.5
428664,LLY,1976-02-20,3.40625
428665,LLY,1976-02-23,3.375
428666,LLY,1976-02-24,3.265625
428667,LLY,1976-02-25,3.273437976837158
428668,LLY,1976-02-26,3.195312976837158
428669,LLY,1976-02-27,3.226562976837158
428670,LLY,1976-03-01,3.226562976837158
428671,LLY,1976-03-02,3.257812976837158
428672,LLY,1976-03-03,3.21875
428673,LLY,1976-03-04,3.179687976837158
428674,LLY,1976-03-05,3.054687976837158
428675,LLY,1976-03-08,3.125
428676,LLY,1976-03-09,3.078125
428677,LLY,1976-03-10,3.09375
428678,LLY,1976-03-11,3.109375
428679,LLY,1976-03-12,3.132812976837158
428680,LLY,1976-03-15,3.132812976837158
428681,LLY,1976-03-16,3.257812976837158
428682,LLY,1976-03-17,3.226562976837158
428683,LLY,1976-03-18,3.21875
428684,LLY,1976-03-19,3.226562976837158
428685,LLY,1976-03-22,3.203125
428686,LLY,1976-03-23,3.304687976837158
428687,LLY,1976-03-24,3.34375
428688,LLY,1976-03-25,3.34375
428689,LLY,1976-03-26,3.375
428690,LLY,1976-03-29,3.375
428691,LLY,1976-03-30,3.375
428692,LLY,1976-03-31,3.40625
428693,LLY,1976-04-01,3.304687976837158
428694,LLY,1976-04-02,3.328125
428695,LLY,1976-04-05,3.304687976837158
428696,LLY,1976-04-06,3.289062976837158
428697,LLY,1976-04-07,3.226562976837158
428698,LLY,1976-04-08,3.21875
428699,LLY,1976-04-09,3.15625
428700,LLY,1976-04-12,3.195312976837158
428701,LLY,1976-04-13,3.195312976837158
428702,LLY,1976-04-14,3.148437976837158
428703,LLY,1976-04-15,3.117187976837158
428704,LLY,1976-04-19,3.195312976837158
428705,LLY,1976-04-20,3.273437976837158
428706,LLY,1976-04-21,3.335937976837158
428707,LLY,1976-04-22,3.335937976837158
428708,LLY,1976-04-23,3.304687976837158
428709,LLY,1976-04-26,3.304687976837158
428710,LLY,1976-04-27,3.304687976837158
428711,LLY,1976-04-28,3.226562976837158
428712,LLY,1976-04-29,3.265625
428713,LLY,1976-04-30,3.164062976837158
428714,LLY,1976-05-03,3.1875
428715,LLY,1976-05-04,3.179687976837158
428716,LLY,1976-05-05,3.132812976837158
428717,LLY,1976-05-06,3.164062976837158
428718,LLY,1976-05-07,3.164062976837158
428719,LLY,1976-05-10,3.265625
428720,LLY,1976-05-11,3.234375
428721,LLY,1976-05-12,3.226562976837158
428722,LLY,1976-05-13,3.234375
428723,LLY,1976-05-14,3.164062976837158
428724,LLY,1976-05-17,3.125
428725,LLY,1976-05-18,3.09375
428726,LLY,1976-05-19,3.09375
428727,LLY,1976-05-20,3.132812976837158
428728,LLY,1976-05-21,3.117187976837158
428729,LLY,1976-05-24,3.054687976837158
428730,LLY,1976-05-25,3.046875
428731,LLY,1976-05-26,3.054687976837158
428732,LLY,1976-05-27,3.046875
428733,LLY,1976-05-28,3.078125
428734,LLY,1976-06-01,3.039062976837158
428735,LLY,1976-06-02,3.023437976837158
428736,LLY,1976-06-03,3.023437976837158
428737,LLY,1976-06-04,2.976562976837158
428738,LLY,1976-06-07,2.9375
428739,LLY,1976-06-08,2.90625
428740,LLY,1976-06-09,2.875
428741,LLY,1976-06-10,2.945312976837158
428742,LLY,1976-06-11,3.054687976837158
428743,LLY,1976-06-14,3.09375
428744,LLY,1976-06-15,3.085937976837158
428745,LLY,1976-06-16,3.117187976837158
428746,LLY,1976-06-17,3.179687976837158
428747,LLY,1976-06-18,3.25
428748,LLY,1976-06-21,3.265625
428749,LLY,1976-06-22,3.203125
428750,LLY,1976-06-23,3.125
428751,LLY,1976-06-24,3.148437976837158
428752,LLY,1976-06-25,3.164062976837158
428753,LLY,1976-06-28,3.21875
428754,LLY,1976-06-29,3.21875
428755,LLY,1976-06-30,3.296875
428756,LLY,1976-07-01,3.265625
428757,LLY,1976-07-02,3.25
428758,LLY,1976-07-06,3.226562976837158
428759,LLY,1976-07-07,3.15625
428760,LLY,1976-07-08,3.164062976837158
428761,LLY,1976-07-09,3.265625
428762,LLY,1976-07-12,3.382812976837158
428763,LLY,1976-07-13,3.359375
428764,LLY,1976-07-14,3.40625
428765,LLY,1976-07-15,3.359375
428766,LLY,1976-07-16,3.335937976837158
428767,LLY,1976-07-19,3.195312976837158
428768,LLY,1976-07-20,3.21875
428769,LLY,1976-07-21,3.265625
428770,LLY,1976-07-22,3.273437976837158
428771,LLY,1976-07-23,3.273437976837158
428772,LLY,1976-07-26,3.265625
428773,LLY,1976-07-27,3.257812976837158
428774,LLY,1976-07-28,3.25
428775,LLY,1976-07-29,3.265625
428776,LLY,1976-07-30,3.289062976837158
428777,LLY,1976-08-02,3.273437976837158
428778,LLY,1976-08-03,3.328125
428779,LLY,1976-08-04,3.359375
428780,LLY,1976-08-05,3.328125
428781,LLY,1976-08-06,3.367187976837158
428782,LLY,1976-08-09,3.335937976837158
428783,LLY,1976-08-10,3.34375
428784,LLY,1976-08-11,3.335937976837158
428785,LLY,1976-08-12,3.398437976837158
428786,LLY,1976-08-13,3.382812976837158
428787,LLY,1976-08-16,3.445312976837158
428788,LLY,1976-08-17,3.445312976837158
428789,LLY,1976-08-18,3.484375
428790,LLY,1976-08-19,3.4375
428791,LLY,1976-08-20,3.398437976837158
428792,LLY,1976-08-23,3.328125
428793,LLY,1976-08-24,3.296875
428794,LLY,1976-08-25,3.320312976837158
428795,LLY,1976-08-26,3.335937976837158
428796,LLY,1976-08-27,3.367187976837158
428797,LLY,1976-08-30,3.398437976837158
428798,LLY,1976-08-31,3.40625
428799,LLY,1976-09-01,3.523437976837158
428800,LLY,1976-09-02,3.476562976837158
428801,LLY,1976-09-03,3.34375
428802,LLY,1976-09-07,3.273437976837158
428803,LLY,1976-09-08,3.234375
428804,LLY,1976-09-09,3.25
428805,LLY,1976-09-10,3.226562976837158
428806,LLY,1976-09-13,3.304687976837158
428807,LLY,1976-09-14,3.34375
428808,LLY,1976-09-15,3.335937976837158
428809,LLY,1976-09-16,3.375
428810,LLY,1976-09-17,3.382812976837158
428811,LLY,1976-09-20,3.382812976837158
428812,LLY,1976-09-21,3.453125
428813,LLY,1976-09-22,3.445312976837158
428814,LLY,1976-09-23,3.476562976837158
428815,LLY,1976-09-24,3.4375
428816,LLY,1976-09-27,3.445312976837158
428817,LLY,1976-09-28,3.46875
428818,LLY,1976-09-29,3.453125
428819,LLY,1976-09-30,3.453125
428820,LLY,1976-10-01,3.4375
428821,LLY,1976-10-04,3.445312976837158
428822,LLY,1976-10-05,3.429687976837158
428823,LLY,1976-10-06,3.476562976837158
428824,LLY,1976-10-07,3.476562976837158
428825,LLY,1976-10-08,3.453125
428826,LLY,1976-10-11,3.445312976837158
428827,LLY,1976-10-12,3.429687976837158
428828,LLY,1976-10-13,3.453125
428829,LLY,1976-10-14,3.414062976837158
428830,LLY,1976-10-15,3.382812976837158
428831,LLY,1976-10-18,3.359375
428832,LLY,1976-10-19,3.328125
428833,LLY,1976-10-20,3.289062976837158
428834,LLY,1976-10-21,3.273437976837158
428835,LLY,1976-10-22,3.25
428836,LLY,1976-10-25,3.265625
428837,LLY,1976-10-26,3.335937976837158
428838,LLY,1976-10-27,3.367187976837158
428839,LLY,1976-10-28,3.375
428840,LLY,1976-10-29,3.414062976837158
428841,LLY,1976-11-01,3.367187976837158
428842,LLY,1976-11-03,3.296875
428843,LLY,1976-11-04,3.234375
428844,LLY,1976-11-05,3.09375
428845,LLY,1976-11-08,3.054687976837158
428846,LLY,1976-11-09,3.085937976837158
428847,LLY,1976-11-10,3.070312976837158
428848,LLY,1976-11-11,3.085937976837158
428849,LLY,1976-11-12,3.039062976837158
428850,LLY,1976-11-15,3.046875
428851,LLY,1976-11-16,3.015625
428852,LLY,1976-11-17,3.007812976837158
428853,LLY,1976-11-18,3.0
428854,LLY,1976-11-19,2.976562976837158
428855,LLY,1976-11-22,2.976562976837158
428856,LLY,1976-11-23,2.9375
428857,LLY,1976-11-24,2.929687976837158
428858,LLY,1976-11-26,2.882812976837158
428859,LLY,1976-11-29,2.835937976837158
428860,LLY,1976-11-30,2.804687976837158
428861,LLY,1976-12-01,2.726562976837158
428862,LLY,1976-12-02,2.726562976837158
428863,LLY,1976-12-03,2.796875
428864,LLY,1976-12-06,2.898437976837158
428865,LLY,1976-12-07,2.835937976837158
428866,LLY,1976-12-08,2.867187976837158
428867,LLY,1976-12-09,2.882812976837158
428868,LLY,1976-12-10,2.90625
428869,LLY,1976-12-13,2.882812976837158
428870,LLY,1976-12-14,2.882812976837158
428871,LLY,1976-12-15,2.84375
428872,LLY,1976-12-16,2.835937976837158
428873,LLY,1976-12-17,2.820312976837158
428874,LLY,1976-12-20,2.820312976837158
428875,LLY,1976-12-21,2.820312976837158
428876,LLY,1976-12-22,2.859375
428877,LLY,1976-12-23,2.882812976837158
428878,LLY,1976-12-27,2.984375
428879,LLY,1976-12-28,3.054687976837158
428880,LLY,1976-12-29,3.046875
428881,LLY,1976-12-30,3.039062976837158
428882,LLY,1976-12-31,2.976562976837158
428883,LLY,1977-01-03,2.945312976837158
428884,LLY,1977-01-04,2.929687976837158
428885,LLY,1977-01-05,2.875
428886,LLY,1977-01-06,2.945312976837158
428887,LLY,1977-01-07,2.945312976837158
428888,LLY,1977-01-10,2.945312976837158
428889,LLY,1977-01-11,2.875
428890,LLY,1977-01-12,2.867187976837158
428891,LLY,1977-01-13,2.882812976837158
428892,LLY,1977-01-14,2.84375
428893,LLY,1977-01-17,2.835937976837158
428894,LLY,1977-01-18,2.796875
428895,LLY,1977-01-19,2.804687976837158
428896,LLY,1977-01-20,2.773437976837158
428897,LLY,1977-01-21,2.765625
428898,LLY,1977-01-24,2.726562976837158
428899,LLY,1977-01-25,2.6875
428900,LLY,1977-01-26,2.679687976837158
428901,LLY,1977-01-27,2.65625
428902,LLY,1977-01-28,2.664062976837158
428903,LLY,1977-01-31,2.6875
428904,LLY,1977-02-01,2.75
428905,LLY,1977-02-02,2.726562976837158
428906,LLY,1977-02-03,2.695312976837158
428907,LLY,1977-02-04,2.664062976837158
428908,LLY,1977-02-07,2.664062976837158
428909,LLY,1977-02-08,2.679687976837158
428910,LLY,1977-02-09,2.664062976837158
428911,LLY,1977-02-10,2.648437976837158
428912,LLY,1977-02-11,2.65625
428913,LLY,1977-02-14,2.648437976837158
428914,LLY,1977-02-15,2.609375
428915,LLY,1977-02-16,2.632812976837158
428916,LLY,1977-02-17,2.648437976837158
428917,LLY,1977-02-18,2.625
428918,LLY,1977-02-22,2.65625
428919,LLY,1977-02-23,2.625
428920,LLY,1977-02-24,2.546875
428921,LLY,1977-02-25,2.507812976837158
428922,LLY,1977-02-28,2.59375
428923,LLY,1977-03-01,2.625
428924,LLY,1977-03-02,2.679687976837158
428925,LLY,1977-03-03,2.695312976837158
428926,LLY,1977-03-04,2.71875
428927,LLY,1977-03-07,2.703125
428928,LLY,1977-03-08,2.703125
428929,LLY,1977-03-09,2.648437976837158
428930,LLY,1977-03-10,2.679687976837158
428931,LLY,1977-03-11,2.703125
428932,LLY,1977-03-14,2.765625
428933,LLY,1977-03-15,2.789062976837158
428934,LLY,1977-03-16,2.828125
428935,LLY,1977-03-17,2.804687976837158
428936,LLY,1977-03-18,2.804687976837158
428937,LLY,1977-03-21,2.796875
428938,LLY,1977-03-22,2.796875
428939,LLY,1977-03-23,2.765625
428940,LLY,1977-03-24,2.726562976837158
428941,LLY,1977-03-25,2.695312976837158
428942,LLY,1977-03-28,2.679687976837158
428943,LLY,1977-03-29,2.695312976837158
428944,LLY,1977-03-30,2.65625
428945,LLY,1977-03-31,2.648437976837158
428946,LLY,1977-04-01,2.695312976837158
428947,LLY,1977-04-04,2.65625
428948,LLY,1977-04-05,2.632812976837158
428949,LLY,1977-04-06,2.617187976837158
428950,LLY,1977-04-07,2.625
428951,LLY,1977-04-11,2.632812976837158
428952,LLY,1977-04-12,2.679687976837158
428953,LLY,1977-04-13,2.679687976837158
428954,LLY,1977-04-14,2.71875
428955,LLY,1977-04-15,2.726562976837158
428956,LLY,1977-04-18,2.609375
428957,LLY,1977-04-19,2.578125
428958,LLY,1977-04-20,2.585937976837158
428959,LLY,1977-04-21,2.476562976837158
428960,LLY,1977-04-22,2.4375
428961,LLY,1977-04-25,2.40625
428962,LLY,1977-04-26,2.382812976837158
428963,LLY,1977-04-27,2.414062976837158
428964,LLY,1977-04-28,2.382812976837158
428965,LLY,1977-04-29,2.375
428966,LLY,1977-05-02,2.382812976837158
428967,LLY,1977-05-03,2.34375
428968,LLY,1977-05-04,2.367187976837158
428969,LLY,1977-05-05,2.335937976837158
428970,LLY,1977-05-06,2.328125
428971,LLY,1977-05-09,2.296875
428972,LLY,1977-05-10,2.328125
428973,LLY,1977-05-11,2.296875
428974,LLY,1977-05-12,2.304687976837158
428975,LLY,1977-05-13,2.296875
428976,LLY,1977-05-16,2.328125
428977,LLY,1977-05-17,2.34375
428978,LLY,1977-05-18,2.359375
428979,LLY,1977-05-19,2.34375
428980,LLY,1977-05-20,2.304687976837158
428981,LLY,1977-05-23,2.273437976837158
428982,LLY,1977-05-24,2.265625
428983,LLY,1977-05-25,2.273437976837158
428984,LLY,1977-05-26,2.257812976837158
428985,LLY,1977-05-27,2.273437976837158
428986,LLY,1977-05-31,2.273437976837158
428987,LLY,1977-06-01,2.289062976837158
428988,LLY,1977-06-02,2.296875
428989,LLY,1977-06-03,2.289062976837158
428990,LLY,1977-06-06,2.273437976837158
428991,LLY,1977-06-07,2.289062976837158
428992,LLY,1977-06-08,2.335937976837158
428993,LLY,1977-06-09,2.320312976837158
428994,LLY,1977-06-10,2.320312976837158
428995,LLY,1977-06-13,2.34375
428996,LLY,1977-06-14,2.382812976837158
428997,LLY,1977-06-15,2.375
428998,LLY,1977-06-16,2.398437976837158
428999,LLY,1977-06-17,2.445312976837158
429000,LLY,1977-06-20,2.484375
429001,LLY,1977-06-21,2.5
429002,LLY,1977-06-22,2.476562976837158
429003,LLY,1977-06-23,2.476562976837158
429004,LLY,1977-06-24,2.445312976837158
429005,LLY,1977-06-27,2.414062976837158
429006,LLY,1977-06-28,2.414062976837158
429007,LLY,1977-06-29,2.414062976837158
429008,LLY,1977-06-30,2.445312976837158
429009,LLY,1977-07-01,2.367187976837158
429010,LLY,1977-07-05,2.382812976837158
429011,LLY,1977-07-06,2.335937976837158
429012,LLY,1977-07-07,2.375
429013,LLY,1977-07-08,2.382812976837158
429014,LLY,1977-07-11,2.40625
429015,LLY,1977-07-12,2.375
429016,LLY,1977-07-13,2.382812976837158
429017,LLY,1977-07-15,2.398437976837158
429018,LLY,1977-07-18,2.382812976837158
429019,LLY,1977-07-19,2.40625
429020,LLY,1977-07-20,2.375
429021,LLY,1977-07-21,2.335937976837158
429022,LLY,1977-07-22,2.328125
429023,LLY,1977-07-25,2.265625
429024,LLY,1977-07-26,2.226562976837158
429025,LLY,1977-07-27,2.195312976837158
429026,LLY,1977-07-28,2.226562976837158
429027,LLY,1977-07-29,2.21875
429028,LLY,1977-08-01,2.226562976837158
429029,LLY,1977-08-02,2.1875
429030,LLY,1977-08-03,2.203125
429031,LLY,1977-08-04,2.21875
429032,LLY,1977-08-05,2.226562976837158
429033,LLY,1977-08-08,2.195312976837158
429034,LLY,1977-08-09,2.195312976837158
429035,LLY,1977-08-10,2.195312976837158
429036,LLY,1977-08-11,2.1875
429037,LLY,1977-08-12,2.195312976837158
429038,LLY,1977-08-15,2.195312976837158
429039,LLY,1977-08-16,2.25
429040,LLY,1977-08-17,2.289062976837158
429041,LLY,1977-08-18,2.320312976837158
429042,LLY,1977-08-19,2.34375
429043,LLY,1977-08-22,2.375
429044,LLY,1977-08-23,2.382812976837158
429045,LLY,1977-08-24,2.382812976837158
429046,LLY,1977-08-25,2.335937976837158
429047,LLY,1977-08-26,2.328125
429048,LLY,1977-08-29,2.375
429049,LLY,1977-08-30,2.359375
429050,LLY,1977-08-31,2.375
429051,LLY,1977-09-01,2.382812976837158
429052,LLY,1977-09-02,2.34375
429053,LLY,1977-09-06,2.359375
429054,LLY,1977-09-07,2.359375
429055,LLY,1977-09-08,2.335937976837158
429056,LLY,1977-09-09,2.273437976837158
429057,LLY,1977-09-12,2.25
429058,LLY,1977-09-13,2.25
429059,LLY,1977-09-14,2.257812976837158
429060,LLY,1977-09-15,2.234375
429061,LLY,1977-09-16,2.226562976837158
429062,LLY,1977-09-19,2.1875
429063,LLY,1977-09-20,2.15625
429064,LLY,1977-09-21,2.054687976837158
429065,LLY,1977-09-22,2.085937976837158
429066,LLY,1977-09-23,2.085937976837158
429067,LLY,1977-09-26,2.085937976837158
429068,LLY,1977-09-27,2.078125
429069,LLY,1977-09-28,2.078125
429070,LLY,1977-09-29,2.078125
429071,LLY,1977-09-30,2.109375
429072,LLY,1977-10-03,2.132812976837158
429073,LLY,1977-10-04,2.132812976837158
429074,LLY,1977-10-05,2.15625
429075,LLY,1977-10-06,2.1875
429076,LLY,1977-10-07,2.179687976837158
429077,LLY,1977-10-10,2.15625
429078,LLY,1977-10-11,2.164062976837158
429079,LLY,1977-10-12,2.132812976837158
429080,LLY,1977-10-13,2.117187976837158
429081,LLY,1977-10-14,2.125
429082,LLY,1977-10-17,2.132812976837158
429083,LLY,1977-10-18,2.1875
429084,LLY,1977-10-19,2.125
429085,LLY,1977-10-20,2.125
429086,LLY,1977-10-21,2.132812976837158
429087,LLY,1977-10-24,2.109375
429088,LLY,1977-10-25,2.109375
429089,LLY,1977-10-26,2.1875
429090,LLY,1977-10-27,2.226562976837158
429091,LLY,1977-10-28,2.21875
429092,LLY,1977-10-31,2.234375
429093,LLY,1977-11-01,2.226562976837158
429094,LLY,1977-11-02,2.203125
429095,LLY,1977-11-03,2.21875
429096,LLY,1977-11-04,2.25
429097,LLY,1977-11-07,2.304687976837158
429098,LLY,1977-11-08,2.296875
429099,LLY,1977-11-09,2.320312976837158
429100,LLY,1977-11-10,2.367187976837158
429101,LLY,1977-11-11,2.429687976837158
429102,LLY,1977-11-14,2.375
429103,LLY,1977-11-15,2.429687976837158
429104,LLY,1977-11-16,2.414062976837158
429105,LLY,1977-11-17,2.4375
429106,LLY,1977-11-18,2.429687976837158
429107,LLY,1977-11-21,2.429687976837158
429108,LLY,1977-11-22,2.4375
429109,LLY,1977-11-23,2.453125
429110,LLY,1977-11-25,2.445312976837158
429111,LLY,1977-11-28,2.382812976837158
429112,LLY,1977-11-29,2.375
429113,LLY,1977-11-30,2.359375
429114,LLY,1977-12-01,2.367187976837158
429115,LLY,1977-12-02,2.367187976837158
429116,LLY,1977-12-05,2.296875
429117,LLY,1977-12-06,2.273437976837158
429118,LLY,1977-12-07,2.289062976837158
429119,LLY,1977-12-08,2.304687976837158
429120,LLY,1977-12-09,2.34375
429121,LLY,1977-12-12,2.304687976837158
429122,LLY,1977-12-13,2.320312976837158
429123,LLY,1977-12-14,2.367187976837158
429124,LLY,1977-12-15,2.335937976837158
429125,LLY,1977-12-16,2.328125
429126,LLY,1977-12-19,2.296875
429127,LLY,1977-12-20,2.328125
429128,LLY,1977-12-21,2.328125
429129,LLY,1977-12-22,2.34375
429130,LLY,1977-12-23,2.367187976837158
429131,LLY,1977-12-27,2.335937976837158
429132,LLY,1977-12-28,2.367187976837158
429133,LLY,1977-12-29,2.375
429134,LLY,1977-12-30,2.367187976837158
429135,LLY,1978-01-03,2.359375
429136,LLY,1978-01-04,2.359375
429137,LLY,1978-01-05,2.328125
429138,LLY,1978-01-06,2.320312976837158
429139,LLY,1978-01-09,2.296875
429140,LLY,1978-01-10,2.304687976837158
429141,LLY,1978-01-11,2.320312976837158
429142,LLY,1978-01-12,2.34375
429143,LLY,1978-01-13,2.367187976837158
429144,LLY,1978-01-16,2.335937976837158
429145,LLY,1978-01-17,2.40625
429146,LLY,1978-01-18,2.5
429147,LLY,1978-01-19,2.476562976837158
429148,LLY,1978-01-20,2.445312976837158
429149,LLY,1978-01-23,2.476562976837158
429150,LLY,1978-01-24,2.453125
429151,LLY,1978-01-25,2.453125
429152,LLY,1978-01-26,2.445312976837158
429153,LLY,1978-01-27,2.484375
429154,LLY,1978-01-30,2.484375
429155,LLY,1978-01-31,2.507812976837158
429156,LLY,1978-02-01,2.570312976837158
429157,LLY,1978-02-02,2.515625
429158,LLY,1978-02-03,2.507812976837158
429159,LLY,1978-02-06,2.46875
429160,LLY,1978-02-07,2.546875
429161,LLY,1978-02-08,2.523437976837158
429162,LLY,1978-02-09,2.546875
429163,LLY,1978-02-10,2.523437976837158
429164,LLY,1978-02-13,2.507812976837158
429165,LLY,1978-02-14,2.523437976837158
429166,LLY,1978-02-15,2.515625
429167,LLY,1978-02-16,2.46875
429168,LLY,1978-02-17,2.414062976837158
429169,LLY,1978-02-21,2.40625
429170,LLY,1978-02-22,2.445312976837158
429171,LLY,1978-02-23,2.46875
429172,LLY,1978-02-24,2.507812976837158
429173,LLY,1978-02-27,2.484375
429174,LLY,1978-02-28,2.445312976837158
429175,LLY,1978-03-01,2.476562976837158
429176,LLY,1978-03-02,2.445312976837158
429177,LLY,1978-03-03,2.445312976837158
429178,LLY,1978-03-06,2.414062976837158
429179,LLY,1978-03-07,2.445312976837158
429180,LLY,1978-03-08,2.476562976837158
429181,LLY,1978-03-09,2.476562976837158
429182,LLY,1978-03-10,2.507812976837158
429183,LLY,1978-03-13,2.515625
429184,LLY,1978-03-14,2.546875
429185,LLY,1978-03-15,2.539062976837158
429186,LLY,1978-03-16,2.523437976837158
429187,LLY,1978-03-17,2.546875
429188,LLY,1978-03-20,2.570312976837158
429189,LLY,1978-03-21,2.546875
429190,LLY,1978-03-22,2.546875
429191,LLY,1978-03-23,2.546875
429192,LLY,1978-03-27,2.523437976837158
429193,LLY,1978-03-28,2.515625
429194,LLY,1978-03-29,2.515625
429195,LLY,1978-03-30,2.515625
429196,LLY,1978-03-31,2.539062976837158
429197,LLY,1978-04-03,2.5
429198,LLY,1978-04-04,2.5
429199,LLY,1978-04-05,2.515625
429200,LLY,1978-04-06,2.570312976837158
429201,LLY,1978-04-07,2.554687976837158
429202,LLY,1978-04-10,2.585937976837158
429203,LLY,1978-04-11,2.578125
429204,LLY,1978-04-12,2.609375
429205,LLY,1978-04-13,2.617187976837158
429206,LLY,1978-04-14,2.65625
429207,LLY,1978-04-17,2.734375
429208,LLY,1978-04-18,2.664062976837158
429209,LLY,1978-04-19,2.71875
429210,LLY,1978-04-20,2.71875
429211,LLY,1978-04-21,2.726562976837158
429212,LLY,1978-04-24,2.734375
429213,LLY,1978-04-25,2.765625
429214,LLY,1978-04-26,2.75
429215,LLY,1978-04-27,2.765625
429216,LLY,1978-04-28,2.835937976837158
429217,LLY,1978-05-01,2.882812976837158
429218,LLY,1978-05-02,2.859375
429219,LLY,1978-05-03,2.875
429220,LLY,1978-05-04,2.84375
429221,LLY,1978-05-05,2.835937976837158
429222,LLY,1978-05-08,2.765625
429223,LLY,1978-05-09,2.734375
429224,LLY,1978-05-10,2.757812976837158
429225,LLY,1978-05-11,2.796875
429226,LLY,1978-05-12,2.859375
429227,LLY,1978-05-15,2.90625
429228,LLY,1978-05-16,2.9375
429229,LLY,1978-05-17,2.90625
429230,LLY,1978-05-18,2.84375
429231,LLY,1978-05-19,2.804687976837158
429232,LLY,1978-05-22,2.867187976837158
429233,LLY,1978-05-23,2.828125
429234,LLY,1978-05-24,2.796875
429235,LLY,1978-05-25,2.773437976837158
429236,LLY,1978-05-26,2.773437976837158
429237,LLY,1978-05-30,2.789062976837158
429238,LLY,1978-05-31,2.804687976837158
429239,LLY,1978-06-01,2.789062976837158
429240,LLY,1978-06-02,2.820312976837158
429241,LLY,1978-06-05,2.976562976837158
429242,LLY,1978-06-06,2.976562976837158
429243,LLY,1978-06-07,3.007812976837158
429244,LLY,1978-06-08,3.007812976837158
429245,LLY,1978-06-09,2.976562976837158
429246,LLY,1978-06-12,2.976562976837158
429247,LLY,1978-06-13,2.976562976837158
429248,LLY,1978-06-14,3.023437976837158
429249,LLY,1978-06-15,3.015625
429250,LLY,1978-06-16,2.96875
429251,LLY,1978-06-19,2.945312976837158
429252,LLY,1978-06-20,2.90625
429253,LLY,1978-06-21,2.867187976837158
429254,LLY,1978-06-22,2.898437976837158
429255,LLY,1978-06-23,2.90625
429256,LLY,1978-06-26,2.875
429257,LLY,1978-06-27,2.867187976837158
429258,LLY,1978-06-28,2.882812976837158
429259,LLY,1978-06-29,2.867187976837158
429260,LLY,1978-06-30,2.882812976837158
429261,LLY,1978-07-03,2.898437976837158
429262,LLY,1978-07-05,2.867187976837158
429263,LLY,1978-07-06,2.898437976837158
429264,LLY,1978-07-07,2.929687976837158
429265,LLY,1978-07-10,2.96875
429266,LLY,1978-07-11,3.015625
429267,LLY,1978-07-12,2.976562976837158
429268,LLY,1978-07-13,2.945312976837158
429269,LLY,1978-07-14,2.984375
429270,LLY,1978-07-17,3.046875
429271,LLY,1978-07-18,3.015625
429272,LLY,1978-07-19,3.046875
429273,LLY,1978-07-20,3.070312976837158
429274,LLY,1978-07-21,3.0
429275,LLY,1978-07-24,2.984375
429276,LLY,1978-07-25,3.078125
429277,LLY,1978-07-26,3.085937976837158
429278,LLY,1978-07-27,3.132812976837158
429279,LLY,1978-07-28,3.15625
429280,LLY,1978-07-31,3.226562976837158
429281,LLY,1978-08-01,3.203125
429282,LLY,1978-08-02,3.265625
429283,LLY,1978-08-03,3.226562976837158
429284,LLY,1978-08-04,3.226562976837158
429285,LLY,1978-08-07,3.226562976837158
429286,LLY,1978-08-08,3.273437976837158
429287,LLY,1978-08-09,3.335937976837158
429288,LLY,1978-08-10,3.296875
429289,LLY,1978-08-11,3.296875
429290,LLY,1978-08-14,3.359375
429291,LLY,1978-08-15,3.335937976837158
429292,LLY,1978-08-16,3.304687976837158
429293,LLY,1978-08-17,3.335937976837158
429294,LLY,1978-08-18,3.328125
429295,LLY,1978-08-21,3.265625
429296,LLY,1978-08-22,3.226562976837158
429297,LLY,1978-08-23,3.25
429298,LLY,1978-08-24,3.21875
429299,LLY,1978-08-25,3.195312976837158
429300,LLY,1978-08-28,3.15625
429301,LLY,1978-08-29,3.117187976837158
429302,LLY,1978-08-30,3.070312976837158
429303,LLY,1978-08-31,3.078125
429304,LLY,1978-09-01,3.125
429305,LLY,1978-09-05,3.15625
429306,LLY,1978-09-06,3.21875
429307,LLY,1978-09-07,3.195312976837158
429308,LLY,1978-09-08,3.203125
429309,LLY,1978-09-11,3.195312976837158
429310,LLY,1978-09-12,3.179687976837158
429311,LLY,1978-09-13,3.15625
429312,LLY,1978-09-14,3.125
429313,LLY,1978-09-15,3.054687976837158
429314,LLY,1978-09-18,3.023437976837158
429315,LLY,1978-09-19,2.976562976837158
429316,LLY,1978-09-20,2.953125
429317,LLY,1978-09-21,2.976562976837158
429318,LLY,1978-09-22,2.976562976837158
429319,LLY,1978-09-25,2.976562976837158
429320,LLY,1978-09-26,3.007812976837158
429321,LLY,1978-09-27,3.0
429322,LLY,1978-09-28,3.015625
429323,LLY,1978-09-29,3.023437976837158
429324,LLY,1978-10-02,3.023437976837158
429325,LLY,1978-10-03,3.023437976837158
429326,LLY,1978-10-04,3.015625
429327,LLY,1978-10-05,3.015625
429328,LLY,1978-10-06,3.039062976837158
429329,LLY,1978-10-09,3.085937976837158
429330,LLY,1978-10-10,3.09375
429331,LLY,1978-10-11,3.132812976837158
429332,LLY,1978-10-12,3.125
429333,LLY,1978-10-13,3.09375
429334,LLY,1978-10-16,3.015625
429335,LLY,1978-10-17,2.945312976837158
429336,LLY,1978-10-18,2.90625
429337,LLY,1978-10-19,2.828125
429338,LLY,1978-10-20,2.796875
429339,LLY,1978-10-23,2.789062976837158
429340,LLY,1978-10-24,2.765625
429341,LLY,1978-10-25,2.71875
429342,LLY,1978-10-26,2.648437976837158
429343,LLY,1978-10-27,2.632812976837158
429344,LLY,1978-10-30,2.796875
429345,LLY,1978-10-31,2.703125
429346,LLY,1978-11-01,2.796875
429347,LLY,1978-11-02,2.835937976837158
429348,LLY,1978-11-03,2.859375
429349,LLY,1978-11-06,2.804687976837158
429350,LLY,1978-11-07,2.726562976837158
429351,LLY,1978-11-08,2.765625
429352,LLY,1978-11-09,2.757812976837158
429353,LLY,1978-11-10,2.765625
429354,LLY,1978-11-13,2.695312976837158
429355,LLY,1978-11-14,2.679687976837158
429356,LLY,1978-11-15,2.703125
429357,LLY,1978-11-16,2.734375
429358,LLY,1978-11-17,2.796875
429359,LLY,1978-11-20,2.835937976837158
429360,LLY,1978-11-21,2.796875
429361,LLY,1978-11-22,2.71875
429362,LLY,1978-11-24,2.75
429363,LLY,1978-11-27,2.75
429364,LLY,1978-11-28,2.726562976837158
429365,LLY,1978-11-29,2.6875
429366,LLY,1978-11-30,2.726562976837158
429367,LLY,1978-12-01,2.828125
429368,LLY,1978-12-04,2.835937976837158
429369,LLY,1978-12-05,2.867187976837158
429370,LLY,1978-12-06,2.835937976837158
429371,LLY,1978-12-07,2.820312976837158
429372,LLY,1978-12-08,2.820312976837158
429373,LLY,1978-12-11,2.773437976837158
429374,LLY,1978-12-12,2.773437976837158
429375,LLY,1978-12-13,2.796875
429376,LLY,1978-12-14,2.859375
429377,LLY,1978-12-15,2.835937976837158
429378,LLY,1978-12-18,2.757812976837158
429379,LLY,1978-12-19,2.804687976837158
429380,LLY,1978-12-20,2.84375
429381,LLY,1978-12-21,2.929687976837158
429382,LLY,1978-12-22,2.976562976837158
429383,LLY,1978-12-26,3.015625
429384,LLY,1978-12-27,3.0
429385,LLY,1978-12-28,2.984375
429386,LLY,1978-12-29,2.984375
429387,LLY,1979-01-02,3.0
429388,LLY,1979-01-03,3.085937976837158
429389,LLY,1979-01-04,3.09375
429390,LLY,1979-01-05,3.109375
429391,LLY,1979-01-08,3.085937976837158
429392,LLY,1979-01-09,3.117187976837158
429393,LLY,1979-01-10,3.085937976837158
429394,LLY,1979-01-11,3.085937976837158
429395,LLY,1979-01-12,3.109375
429396,LLY,1979-01-15,3.148437976837158
429397,LLY,1979-01-16,3.179687976837158
429398,LLY,1979-01-17,3.1875
429399,LLY,1979-01-18,3.203125
429400,LLY,1979-01-19,3.125
429401,LLY,1979-01-22,3.070312976837158
429402,LLY,1979-01-23,3.125
429403,LLY,1979-01-24,3.125
429404,LLY,1979-01-25,3.109375
429405,LLY,1979-01-26,3.226562976837158
429406,LLY,1979-01-29,3.226562976837158
429407,LLY,1979-01-30,3.226562976837158
429408,LLY,1979-01-31,3.085937976837158
429409,LLY,1979-02-01,3.085937976837158
429410,LLY,1979-02-02,3.109375
429411,LLY,1979-02-05,2.976562976837158
429412,LLY,1979-02-06,3.007812976837158
429413,LLY,1979-02-07,3.0
429414,LLY,1979-02-08,3.054687976837158
429415,LLY,1979-02-09,3.132812976837158
429416,LLY,1979-02-12,3.179687976837158
429417,LLY,1979-02-13,3.195312976837158
429418,LLY,1979-02-14,3.195312976837158
429419,LLY,1979-02-15,3.25
429420,LLY,1979-02-16,3.226562976837158
429421,LLY,1979-02-20,3.265625
429422,LLY,1979-02-21,3.195312976837158
429423,LLY,1979-02-22,3.15625
429424,LLY,1979-02-23,3.132812976837158
429425,LLY,1979-02-26,3.117187976837158
429426,LLY,1979-02-27,3.109375
429427,LLY,1979-02-28,3.117187976837158
429428,LLY,1979-03-01,3.132812976837158
429429,LLY,1979-03-02,3.195312976837158
429430,LLY,1979-03-05,3.296875
429431,LLY,1979-03-06,3.296875
429432,LLY,1979-03-07,3.328125
429433,LLY,1979-03-08,3.335937976837158
429434,LLY,1979-03-09,3.296875
429435,LLY,1979-03-12,3.335937976837158
429436,LLY,1979-03-13,3.328125
429437,LLY,1979-03-14,3.328125
429438,LLY,1979-03-15,3.304687976837158
429439,LLY,1979-03-16,3.328125
429440,LLY,1979-03-19,3.328125
429441,LLY,1979-03-20,3.328125
429442,LLY,1979-03-21,3.320312976837158
429443,LLY,1979-03-22,3.382812976837158
429444,LLY,1979-03-23,3.335937976837158
429445,LLY,1979-03-26,3.335937976837158
429446,LLY,1979-03-27,3.34375
429447,LLY,1979-03-28,3.335937976837158
429448,LLY,1979-03-29,3.328125
429449,LLY,1979-03-30,3.335937976837158
429450,LLY,1979-04-02,3.328125
429451,LLY,1979-04-03,3.367187976837158
429452,LLY,1979-04-04,3.398437976837158
429453,LLY,1979-04-05,3.429687976837158
429454,LLY,1979-04-06,3.40625
429455,LLY,1979-04-09,3.40625
429456,LLY,1979-04-10,3.4375
429457,LLY,1979-04-11,3.4375
429458,LLY,1979-04-12,3.414062976837158
429459,LLY,1979-04-16,3.40625
429460,LLY,1979-04-17,3.414062976837158
429461,LLY,1979-04-18,3.414062976837158
429462,LLY,1979-04-19,3.40625
429463,LLY,1979-04-20,3.375
429464,LLY,1979-04-23,3.375
429465,LLY,1979-04-24,3.40625
429466,LLY,1979-04-25,3.382812976837158
429467,LLY,1979-04-26,3.382812976837158
429468,LLY,1979-04-27,3.367187976837158
429469,LLY,1979-04-30,3.398437976837158
429470,LLY,1979-05-01,3.398437976837158
429471,LLY,1979-05-02,3.382812976837158
429472,LLY,1979-05-03,3.382812976837158
429473,LLY,1979-05-04,3.328125
429474,LLY,1979-05-07,3.195312976837158
429475,LLY,1979-05-08,3.21875
429476,LLY,1979-05-09,3.21875
429477,LLY,1979-05-10,3.179687976837158
429478,LLY,1979-05-11,3.195312976837158
429479,LLY,1979-05-14,3.195312976837158
429480,LLY,1979-05-15,3.195312976837158
429481,LLY,1979-05-16,3.203125
429482,LLY,1979-05-17,3.234375
429483,LLY,1979-05-18,3.304687976837158
429484,LLY,1979-05-21,3.335937976837158
429485,LLY,1979-05-22,3.367187976837158
429486,LLY,1979-05-23,3.375
429487,LLY,1979-05-24,3.335937976837158
429488,LLY,1979-05-25,3.335937976837158
429489,LLY,1979-05-29,3.328125
429490,LLY,1979-05-30,3.265625
429491,LLY,1979-05-31,3.304687976837158
429492,LLY,1979-06-01,3.320312976837158
429493,LLY,1979-06-04,3.335937976837158
429494,LLY,1979-06-05,3.335937976837158
429495,LLY,1979-06-06,3.382812976837158
429496,LLY,1979-06-07,3.429687976837158
429497,LLY,1979-06-08,3.40625
429498,LLY,1979-06-11,3.445312976837158
429499,LLY,1979-06-12,3.507812976837158
429500,LLY,1979-06-13,3.523437976837158
429501,LLY,1979-06-14,3.515625
429502,LLY,1979-06-15,3.515625
429503,LLY,1979-06-18,3.507812976837158
429504,LLY,1979-06-19,3.523437976837158
429505,LLY,1979-06-20,3.46875
429506,LLY,1979-06-21,3.40625
429507,LLY,1979-06-22,3.40625
429508,LLY,1979-06-25,3.398437976837158
429509,LLY,1979-06-26,3.359375
429510,LLY,1979-06-27,3.320312976837158
429511,LLY,1979-06-28,3.304687976837158
429512,LLY,1979-06-29,3.359375
429513,LLY,1979-07-02,3.359375
429514,LLY,1979-07-03,3.40625
429515,LLY,1979-07-05,3.40625
429516,LLY,1979-07-06,3.453125
429517,LLY,1979-07-09,3.515625
429518,LLY,1979-07-10,3.539062976837158
429519,LLY,1979-07-11,3.523437976837158
429520,LLY,1979-07-12,3.523437976837158
429521,LLY,1979-07-13,3.476562976837158
429522,LLY,1979-07-16,3.484375
429523,LLY,1979-07-17,3.445312976837158
429524,LLY,1979-07-18,3.40625
429525,LLY,1979-07-19,3.40625
429526,LLY,1979-07-20,3.382812976837158
429527,LLY,1979-07-23,3.375
429528,LLY,1979-07-24,3.398437976837158
429529,LLY,1979-07-25,3.445312976837158
429530,LLY,1979-07-26,3.5
429531,LLY,1979-07-27,3.476562976837158
429532,LLY,1979-07-30,3.5
429533,LLY,1979-07-31,3.515625
429534,LLY,1979-08-01,3.523437976837158
429535,LLY,1979-08-02,3.539062976837158
429536,LLY,1979-08-03,3.523437976837158
429537,LLY,1979-08-06,3.515625
429538,LLY,1979-08-07,3.625
429539,LLY,1979-08-08,3.632812976837158
429540,LLY,1979-08-09,3.65625
429541,LLY,1979-08-10,3.65625
429542,LLY,1979-08-13,3.75
429543,LLY,1979-08-14,3.734375
429544,LLY,1979-08-15,3.71875
429545,LLY,1979-08-16,3.664062976837158
429546,LLY,1979-08-17,3.625
429547,LLY,1979-08-20,3.625
429548,LLY,1979-08-21,3.65625
429549,LLY,1979-08-22,3.664062976837158
429550,LLY,1979-08-23,3.65625
429551,LLY,1979-08-24,3.585937976837158
429552,LLY,1979-08-27,3.570312976837158
429553,LLY,1979-08-28,3.523437976837158
429554,LLY,1979-08-29,3.515625
429555,LLY,1979-08-30,3.523437976837158
429556,LLY,1979-08-31,3.515625
429557,LLY,1979-09-04,3.507812976837158
429558,LLY,1979-09-05,3.5
429559,LLY,1979-09-06,3.585937976837158
429560,LLY,1979-09-07,3.65625
429561,LLY,1979-09-10,3.664062976837158
429562,LLY,1979-09-11,3.585937976837158
429563,LLY,1979-09-12,3.632812976837158
429564,LLY,1979-09-13,3.695312976837158
429565,LLY,1979-09-14,3.71875
429566,LLY,1979-09-17,3.695312976837158
429567,LLY,1979-09-18,3.625
429568,LLY,1979-09-19,3.632812976837158
429569,LLY,1979-09-20,3.65625
429570,LLY,1979-09-21,3.695312976837158
429571,LLY,1979-09-24,3.6875
429572,LLY,1979-09-25,3.664062976837158
429573,LLY,1979-09-26,3.679687976837158
429574,LLY,1979-09-27,3.6875
429575,LLY,1979-09-28,3.65625
429576,LLY,1979-10-01,3.6875
429577,LLY,1979-10-02,3.765625
429578,LLY,1979-10-03,3.734375
429579,LLY,1979-10-04,3.726562976837158
429580,LLY,1979-10-05,3.773437976837158
429581,LLY,1979-10-08,3.695312976837158
429582,LLY,1979-10-09,3.648437976837158
429583,LLY,1979-10-10,3.65625
429584,LLY,1979-10-11,3.625
429585,LLY,1979-10-12,3.585937976837158
429586,LLY,1979-10-15,3.554687976837158
429587,LLY,1979-10-16,3.507812976837158
429588,LLY,1979-10-17,3.40625
429589,LLY,1979-10-18,3.382812976837158
429590,LLY,1979-10-19,3.34375
429591,LLY,1979-10-22,3.335937976837158
429592,LLY,1979-10-23,3.304687976837158
429593,LLY,1979-10-24,3.414062976837158
429594,LLY,1979-10-25,3.429687976837158
429595,LLY,1979-10-26,3.46875
429596,LLY,1979-10-29,3.523437976837158
429597,LLY,1979-10-30,3.59375
429598,LLY,1979-10-31,3.554687976837158
429599,LLY,1979-11-01,3.625
429600,LLY,1979-11-02,3.617187976837158
429601,LLY,1979-11-05,3.625
429602,LLY,1979-11-06,3.59375
429603,LLY,1979-11-07,3.554687976837158
429604,LLY,1979-11-08,3.578125
429605,LLY,1979-11-09,3.65625
429606,LLY,1979-11-12,3.75
429607,LLY,1979-11-13,3.734375
429608,LLY,1979-11-14,3.773437976837158
429609,LLY,1979-11-15,3.828125
429610,LLY,1979-11-16,3.859375
429611,LLY,1979-11-19,3.835937976837158
429612,LLY,1979-11-20,3.789062976837158
429613,LLY,1979-11-21,3.804687976837158
429614,LLY,1979-11-23,3.835937976837158
429615,LLY,1979-11-26,3.929687976837158
429616,LLY,1979-11-27,3.914062976837158
429617,LLY,1979-11-28,3.898437976837158
429618,LLY,1979-11-29,3.835937976837158
429619,LLY,1979-11-30,3.773437976837158
429620,LLY,1979-12-03,3.789062976837158
429621,LLY,1979-12-04,3.804687976837158
429622,LLY,1979-12-05,3.875
429623,LLY,1979-12-06,3.96875
429624,LLY,1979-12-07,3.929687976837158
429625,LLY,1979-12-10,3.9375
429626,LLY,1979-12-11,3.882812976837158
429627,LLY,1979-12-12,3.867187976837158
429628,LLY,1979-12-13,3.828125
429629,LLY,1979-12-14,3.820312976837158
429630,LLY,1979-12-17,3.820312976837158
429631,LLY,1979-12-18,3.765625
429632,LLY,1979-12-19,3.765625
429633,LLY,1979-12-20,3.695312976837158
429634,LLY,1979-12-21,3.703125
429635,LLY,1979-12-24,3.6875
429636,LLY,1979-12-26,3.695312976837158
429637,LLY,1979-12-27,3.71875
429638,LLY,1979-12-28,3.75
429639,LLY,1979-12-31,3.726562976837158
429640,LLY,1980-01-02,3.625
429641,LLY,1980-01-03,3.625
429642,LLY,1980-01-04,3.632812976837158
429643,LLY,1980-01-07,3.65625
429644,LLY,1980-01-08,3.796875
429645,LLY,1980-01-09,3.734375
429646,LLY,1980-01-10,3.726562976837158
429647,LLY,1980-01-11,3.726562976837158
429648,LLY,1980-01-14,3.726562976837158
429649,LLY,1980-01-15,3.695312976837158
429650,LLY,1980-01-16,3.625
429651,LLY,1980-01-17,3.585937976837158
429652,LLY,1980-01-18,3.476562976837158
429653,LLY,1980-01-21,3.507812976837158
429654,LLY,1980-01-22,3.546875
429655,LLY,1980-01-23,3.625
429656,LLY,1980-01-24,3.578125
429657,LLY,1980-01-25,3.546875
429658,LLY,1980-01-28,3.554687976837158
429659,LLY,1980-01-29,3.546875
429660,LLY,1980-01-30,3.578125
429661,LLY,1980-01-31,3.554687976837158
429662,LLY,1980-02-01,3.546875
429663,LLY,1980-02-04,3.523437976837158
429664,LLY,1980-02-05,3.523437976837158
429665,LLY,1980-02-06,3.476562976837158
429666,LLY,1980-02-07,3.4375
429667,LLY,1980-02-08,3.359375
429668,LLY,1980-02-11,3.375
429669,LLY,1980-02-12,3.476562976837158
429670,LLY,1980-02-13,3.515625
429671,LLY,1980-02-14,3.515625
429672,LLY,1980-02-15,3.445312976837158
429673,LLY,1980-02-19,3.40625
429674,LLY,1980-02-20,3.40625
429675,LLY,1980-02-21,3.382812976837158
429676,LLY,1980-02-22,3.359375
429677,LLY,1980-02-25,3.328125
429678,LLY,1980-02-26,3.320312976837158
429679,LLY,1980-02-27,3.25
429680,LLY,1980-02-28,3.226562976837158
429681,LLY,1980-02-29,3.304687976837158
429682,LLY,1980-03-03,3.234375
429683,LLY,1980-03-04,3.203125
429684,LLY,1980-03-05,3.09375
429685,LLY,1980-03-06,2.945312976837158
429686,LLY,1980-03-07,3.007812976837158
429687,LLY,1980-03-10,3.054687976837158
429688,LLY,1980-03-11,3.109375
429689,LLY,1980-03-12,3.125
429690,LLY,1980-03-13,3.125
429691,LLY,1980-03-14,3.117187976837158
429692,LLY,1980-03-17,3.078125
429693,LLY,1980-03-18,3.15625
429694,LLY,1980-03-19,3.125
429695,LLY,1980-03-20,3.054687976837158
429696,LLY,1980-03-21,2.984375
429697,LLY,1980-03-24,2.882812976837158
429698,LLY,1980-03-25,2.882812976837158
429699,LLY,1980-03-26,2.90625
429700,LLY,1980-03-27,2.9375
429701,LLY,1980-03-28,3.015625
429702,LLY,1980-03-31,3.148437976837158
429703,LLY,1980-04-01,3.132812976837158
429704,LLY,1980-04-02,3.226562976837158
429705,LLY,1980-04-03,3.265625
429706,LLY,1980-04-07,3.21875
429707,LLY,1980-04-08,3.265625
429708,LLY,1980-04-09,3.234375
429709,LLY,1980-04-10,3.21875
429710,LLY,1980-04-11,3.15625
429711,LLY,1980-04-14,3.109375
429712,LLY,1980-04-15,3.125
429713,LLY,1980-04-16,3.070312976837158
429714,LLY,1980-04-17,3.046875
429715,LLY,1980-04-18,3.054687976837158
429716,LLY,1980-04-21,3.007812976837158
429717,LLY,1980-04-22,3.09375
429718,LLY,1980-04-23,3.148437976837158
429719,LLY,1980-04-24,3.195312976837158
429720,LLY,1980-04-25,3.195312976837158
429721,LLY,1980-04-28,3.203125
429722,LLY,1980-04-29,3.179687976837158
429723,LLY,1980-04-30,3.148437976837158
429724,LLY,1980-05-01,3.117187976837158
429725,LLY,1980-05-02,3.070312976837158
429726,LLY,1980-05-05,3.078125
429727,LLY,1980-05-06,3.125
429728,LLY,1980-05-07,3.226562976837158
429729,LLY,1980-05-08,3.195312976837158
429730,LLY,1980-05-09,3.085937976837158
429731,LLY,1980-05-12,3.085937976837158
429732,LLY,1980-05-13,3.054687976837158
429733,LLY,1980-05-14,3.078125
429734,LLY,1980-05-15,3.09375
429735,LLY,1980-05-16,3.09375
429736,LLY,1980-05-19,3.054687976837158
429737,LLY,1980-05-20,3.09375
429738,LLY,1980-05-21,3.046875
429739,LLY,1980-05-22,3.09375
429740,LLY,1980-05-23,3.132812976837158
429741,LLY,1980-05-27,3.125
429742,LLY,1980-05-28,3.09375
429743,LLY,1980-05-29,3.09375
429744,LLY,1980-05-30,3.148437976837158
429745,LLY,1980-06-02,3.15625
429746,LLY,1980-06-03,3.109375
429747,LLY,1980-06-04,3.125
429748,LLY,1980-06-05,3.195312976837158
429749,LLY,1980-06-06,3.21875
429750,LLY,1980-06-09,3.265625
429751,LLY,1980-06-10,3.273437976837158
429752,LLY,1980-06-11,3.304687976837158
429753,LLY,1980-06-12,3.296875
429754,LLY,1980-06-13,3.265625
429755,LLY,1980-06-16,3.257812976837158
429756,LLY,1980-06-17,3.21875
429757,LLY,1980-06-18,3.195312976837158
429758,LLY,1980-06-19,3.085937976837158
429759,LLY,1980-06-20,3.15625
429760,LLY,1980-06-23,3.15625
429761,LLY,1980-06-24,3.132812976837158
429762,LLY,1980-06-25,3.125
429763,LLY,1980-06-26,3.109375
429764,LLY,1980-06-27,3.09375
429765,LLY,1980-06-30,3.054687976837158
429766,LLY,1980-07-01,3.125
429767,LLY,1980-07-02,3.164062976837158
429768,LLY,1980-07-03,3.195312976837158
429769,LLY,1980-07-07,3.195312976837158
429770,LLY,1980-07-08,3.1875
429771,LLY,1980-07-09,3.164062976837158
429772,LLY,1980-07-10,3.125
429773,LLY,1980-07-11,3.125
429774,LLY,1980-07-14,3.203125
429775,LLY,1980-07-15,3.21875
429776,LLY,1980-07-16,3.1875
429777,LLY,1980-07-17,3.257812976837158
429778,LLY,1980-07-18,3.296875
429779,LLY,1980-07-21,3.375
429780,LLY,1980-07-22,3.4375
429781,LLY,1980-07-23,3.382812976837158
429782,LLY,1980-07-24,3.375
429783,LLY,1980-07-25,3.375
429784,LLY,1980-07-28,3.320312976837158
429785,LLY,1980-07-29,3.304687976837158
429786,LLY,1980-07-30,3.367187976837158
429787,LLY,1980-07-31,3.398437976837158
429788,LLY,1980-08-01,3.375
429789,LLY,1980-08-04,3.359375
429790,LLY,1980-08-05,3.375
429791,LLY,1980-08-06,3.375
429792,LLY,1980-08-07,3.484375
429793,LLY,1980-08-08,3.546875
429794,LLY,1980-08-11,3.585937976837158
429795,LLY,1980-08-12,3.539062976837158
429796,LLY,1980-08-13,3.546875
429797,LLY,1980-08-14,3.609375
429798,LLY,1980-08-15,3.585937976837158
429799,LLY,1980-08-18,3.515625
429800,LLY,1980-08-19,3.484375
429801,LLY,1980-08-20,3.476562976837158
429802,LLY,1980-08-21,3.476562976837158
429803,LLY,1980-08-22,3.398437976837158
429804,LLY,1980-08-25,3.4375
429805,LLY,1980-08-26,3.4375
429806,LLY,1980-08-27,3.40625
429807,LLY,1980-08-28,3.296875
429808,LLY,1980-08-29,3.296875
429809,LLY,1980-09-02,3.304687976837158
429810,LLY,1980-09-03,3.335937976837158
429811,LLY,1980-09-04,3.289062976837158
429812,LLY,1980-09-05,3.164062976837158
429813,LLY,1980-09-08,3.179687976837158
429814,LLY,1980-09-09,3.1875
429815,LLY,1980-09-10,3.15625
429816,LLY,1980-09-11,3.148437976837158
429817,LLY,1980-09-12,3.085937976837158
429818,LLY,1980-09-15,3.070312976837158
429819,LLY,1980-09-16,3.109375
429820,LLY,1980-09-17,3.25
429821,LLY,1980-09-18,3.296875
429822,LLY,1980-09-19,3.398437976837158
429823,LLY,1980-09-22,3.4375
429824,LLY,1980-09-23,3.375
429825,LLY,1980-09-24,3.375
429826,LLY,1980-09-25,3.328125
429827,LLY,1980-09-26,3.265625
429828,LLY,1980-09-29,3.203125
429829,LLY,1980-09-30,3.203125
429830,LLY,1980-10-01,3.25
429831,LLY,1980-10-02,3.25
429832,LLY,1980-10-03,3.296875
429833,LLY,1980-10-06,3.359375
429834,LLY,1980-10-07,3.375
429835,LLY,1980-10-08,3.367187976837158
429836,LLY,1980-10-09,3.304687976837158
429837,LLY,1980-10-10,3.25
429838,LLY,1980-10-13,3.25
429839,LLY,1980-10-14,3.226562976837158
429840,LLY,1980-10-15,3.25
429841,LLY,1980-10-16,3.226562976837158
429842,LLY,1980-10-17,3.195312976837158
429843,LLY,1980-10-20,3.179687976837158
429844,LLY,1980-10-21,3.179687976837158
429845,LLY,1980-10-22,3.1875
429846,LLY,1980-10-23,3.15625
429847,LLY,1980-10-24,3.15625
429848,LLY,1980-10-27,3.15625
429849,LLY,1980-10-28,3.195312976837158
429850,LLY,1980-10-29,3.203125
429851,LLY,1980-10-30,3.195312976837158
429852,LLY,1980-10-31,3.203125
429853,LLY,1980-11-03,3.273437976837158
429854,LLY,1980-11-05,3.375
429855,LLY,1980-11-06,3.382812976837158
429856,LLY,1980-11-07,3.515625
429857,LLY,1980-11-10,3.445312976837158
429858,LLY,1980-11-11,3.546875
429859,LLY,1980-11-12,3.625
429860,LLY,1980-11-13,3.609375
429861,LLY,1980-11-14,3.585937976837158
429862,LLY,1980-11-17,3.578125
429863,LLY,1980-11-18,3.648437976837158
429864,LLY,1980-11-19,3.648437976837158
429865,LLY,1980-11-20,3.703125
429866,LLY,1980-11-21,3.6875
429867,LLY,1980-11-24,3.695312976837158
429868,LLY,1980-11-25,3.75
429869,LLY,1980-11-26,3.734375
429870,LLY,1980-11-28,3.75
429871,LLY,1980-12-01,3.703125
429872,LLY,1980-12-02,3.65625
429873,LLY,1980-12-03,3.65625
429874,LLY,1980-12-04,3.6875
429875,LLY,1980-12-05,3.679687976837158
429876,LLY,1980-12-08,3.617187976837158
429877,LLY,1980-12-09,3.546875
429878,LLY,1980-12-10,3.46875
429879,LLY,1980-12-11,3.4375
429880,LLY,1980-12-12,3.476562976837158
429881,LLY,1980-12-15,3.5
429882,LLY,1980-12-16,3.515625
429883,LLY,1980-12-17,3.625
429884,LLY,1980-12-18,3.664062976837158
429885,LLY,1980-12-19,3.695312976837158
429886,LLY,1980-12-22,3.726562976837158
429887,LLY,1980-12-23,3.828125
429888,LLY,1980-12-24,3.796875
429889,LLY,1980-12-26,3.796875
429890,LLY,1980-12-29,3.835937976837158
429891,LLY,1980-12-30,3.945312976837158
429892,LLY,1980-12-31,3.976562976837158
429893,LLY,1981-01-02,3.9375
429894,LLY,1981-01-05,4.015625
429895,LLY,1981-01-06,4.125
429896,LLY,1981-01-07,4.054687976837158
429897,LLY,1981-01-08,4.085937976837158
429898,LLY,1981-01-09,4.125
429899,LLY,1981-01-12,4.125
429900,LLY,1981-01-13,4.046875
429901,LLY,1981-01-14,4.0
429902,LLY,1981-01-15,3.9375
429903,LLY,1981-01-16,4.0
429904,LLY,1981-01-19,4.046875
429905,LLY,1981-01-20,4.007812976837158
429906,LLY,1981-01-21,3.976562976837158
429907,LLY,1981-01-22,3.90625
429908,LLY,1981-01-23,3.90625
429909,LLY,1981-01-26,3.90625
429910,LLY,1981-01-27,3.914062976837158
429911,LLY,1981-01-28,3.90625
429912,LLY,1981-01-29,3.859375
429913,LLY,1981-01-30,3.820312976837158
429914,LLY,1981-02-02,3.773437976837158
429915,LLY,1981-02-03,3.765625
429916,LLY,1981-02-04,3.796875
429917,LLY,1981-02-05,3.835937976837158
429918,LLY,1981-02-06,3.804687976837158
429919,LLY,1981-02-09,3.804687976837158
429920,LLY,1981-02-10,3.882812976837158
429921,LLY,1981-02-11,3.875
429922,LLY,1981-02-12,3.875
429923,LLY,1981-02-13,3.882812976837158
429924,LLY,1981-02-17,3.90625
429925,LLY,1981-02-18,3.976562976837158
429926,LLY,1981-02-19,3.914062976837158
429927,LLY,1981-02-20,3.929687976837158
429928,LLY,1981-02-23,3.945312976837158
429929,LLY,1981-02-24,4.046875
429930,LLY,1981-02-25,4.054687976837158
429931,LLY,1981-02-26,4.046875
429932,LLY,1981-02-27,4.046875
429933,LLY,1981-03-02,4.046875
429934,LLY,1981-03-03,4.015625
429935,LLY,1981-03-04,3.945312976837158
429936,LLY,1981-03-05,3.90625
429937,LLY,1981-03-06,3.898437976837158
429938,LLY,1981-03-09,3.90625
429939,LLY,1981-03-10,3.914062976837158
429940,LLY,1981-03-11,3.898437976837158
429941,LLY,1981-03-12,3.945312976837158
429942,LLY,1981-03-13,3.9375
429943,LLY,1981-03-16,3.953125
429944,LLY,1981-03-17,4.039062976837158
429945,LLY,1981-03-18,4.039062976837158
429946,LLY,1981-03-19,4.046875
429947,LLY,1981-03-20,4.023437976837158
429948,LLY,1981-03-23,4.0
429949,LLY,1981-03-24,3.96875
429950,LLY,1981-03-25,3.984375
429951,LLY,1981-03-26,4.0
429952,LLY,1981-03-27,4.015625
429953,LLY,1981-03-30,4.015625
429954,LLY,1981-03-31,4.015625
429955,LLY,1981-04-01,4.046875
429956,LLY,1981-04-02,4.046875
429957,LLY,1981-04-03,4.015625
429958,LLY,1981-04-06,4.0
429959,LLY,1981-04-07,4.0
429960,LLY,1981-04-08,4.085937976837158
429961,LLY,1981-04-09,4.132812976837158
429962,LLY,1981-04-10,4.09375
429963,LLY,1981-04-13,4.117187976837158
429964,LLY,1981-04-14,4.109375
429965,LLY,1981-04-15,4.125
429966,LLY,1981-04-16,4.195312976837158
429967,LLY,1981-04-20,4.265625
429968,LLY,1981-04-21,4.234375
429969,LLY,1981-04-22,4.15625
429970,LLY,1981-04-23,4.132812976837158
429971,LLY,1981-04-24,4.203125
429972,LLY,1981-04-27,4.257812976837158
429973,LLY,1981-04-28,4.179687976837158
429974,LLY,1981-04-29,4.070312976837158
429975,LLY,1981-04-30,4.039062976837158
429976,LLY,1981-05-01,4.039062976837158
429977,LLY,1981-05-04,3.976562976837158
429978,LLY,1981-05-05,3.945312976837158
429979,LLY,1981-05-06,3.914062976837158
429980,LLY,1981-05-07,3.9375
429981,LLY,1981-05-08,3.914062976837158
429982,LLY,1981-05-11,3.875
429983,LLY,1981-05-12,3.898437976837158
429984,LLY,1981-05-13,3.867187976837158
429985,LLY,1981-05-14,3.898437976837158
429986,LLY,1981-05-15,3.945312976837158
429987,LLY,1981-05-18,3.9375
429988,LLY,1981-05-19,3.835937976837158
429989,LLY,1981-05-20,3.796875
429990,LLY,1981-05-21,3.835937976837158
429991,LLY,1981-05-22,3.875
429992,LLY,1981-05-26,3.929687976837158
429993,LLY,1981-05-27,4.007812976837158
429994,LLY,1981-05-28,4.046875
429995,LLY,1981-05-29,4.039062976837158
429996,LLY,1981-06-01,4.085937976837158
429997,LLY,1981-06-02,4.039062976837158
429998,LLY,1981-06-03,4.054687976837158
429999,LLY,1981-06-04,4.046875
430000,LLY,1981-06-05,4.078125
430001,LLY,1981-06-08,4.078125
430002,LLY,1981-06-09,4.046875
430003,LLY,1981-06-10,4.0
430004,LLY,1981-06-11,4.078125
430005,LLY,1981-06-12,4.085937976837158
430006,LLY,1981-06-15,4.085937976837158
430007,LLY,1981-06-16,4.039062976837158
430008,LLY,1981-06-17,4.054687976837158
430009,LLY,1981-06-18,4.085937976837158
430010,LLY,1981-06-19,4.070312976837158
430011,LLY,1981-06-22,4.023437976837158
430012,LLY,1981-06-23,4.085937976837158
430013,LLY,1981-06-24,4.015625
430014,LLY,1981-06-25,3.976562976837158
430015,LLY,1981-06-26,3.953125
430016,LLY,1981-06-29,3.835937976837158
430017,LLY,1981-06-30,3.804687976837158
430018,LLY,1981-07-01,3.726562976837158
430019,LLY,1981-07-02,3.648437976837158
430020,LLY,1981-07-06,3.648437976837158
430021,LLY,1981-07-07,3.648437976837158
430022,LLY,1981-07-08,3.617187976837158
430023,LLY,1981-07-09,3.65625
430024,LLY,1981-07-10,3.664062976837158
430025,LLY,1981-07-13,3.6875
430026,LLY,1981-07-14,3.65625
430027,LLY,1981-07-15,3.679687976837158
430028,LLY,1981-07-16,3.6875
430029,LLY,1981-07-17,3.6875
430030,LLY,1981-07-20,3.609375
430031,LLY,1981-07-21,3.585937976837158
430032,LLY,1981-07-22,3.546875
430033,LLY,1981-07-23,3.523437976837158
430034,LLY,1981-07-24,3.515625
430035,LLY,1981-07-27,3.507812976837158
430036,LLY,1981-07-28,3.476562976837158
430037,LLY,1981-07-29,3.4375
430038,LLY,1981-07-30,3.4375
430039,LLY,1981-07-31,3.429687976837158
430040,LLY,1981-08-03,3.40625
430041,LLY,1981-08-04,3.429687976837158
430042,LLY,1981-08-05,3.4375
430043,LLY,1981-08-06,3.382812976837158
430044,LLY,1981-08-07,3.304687976837158
430045,LLY,1981-08-10,3.234375
430046,LLY,1981-08-11,3.265625
430047,LLY,1981-08-12,3.289062976837158
430048,LLY,1981-08-13,3.304687976837158
430049,LLY,1981-08-14,3.359375
430050,LLY,1981-08-17,3.328125
430051,LLY,1981-08-18,3.34375
430052,LLY,1981-08-19,3.40625
430053,LLY,1981-08-20,3.429687976837158
430054,LLY,1981-08-21,3.445312976837158
430055,LLY,1981-08-24,3.414062976837158
430056,LLY,1981-08-25,3.40625
430057,LLY,1981-08-26,3.375
430058,LLY,1981-08-27,3.273437976837158
430059,LLY,1981-08-28,3.265625
430060,LLY,1981-08-31,3.265625
430061,LLY,1981-09-01,3.289062976837158
430062,LLY,1981-09-02,3.265625
430063,LLY,1981-09-03,3.132812976837158
430064,LLY,1981-09-04,3.09375
430065,LLY,1981-09-08,3.085937976837158
430066,LLY,1981-09-09,3.125
430067,LLY,1981-09-10,3.117187976837158
430068,LLY,1981-09-11,3.148437976837158
430069,LLY,1981-09-14,3.132812976837158
430070,LLY,1981-09-15,3.125
430071,LLY,1981-09-16,3.117187976837158
430072,LLY,1981-09-17,3.117187976837158
430073,LLY,1981-09-18,3.125
430074,LLY,1981-09-21,3.117187976837158
430075,LLY,1981-09-22,3.054687976837158
430076,LLY,1981-09-23,3.015625
430077,LLY,1981-09-24,2.976562976837158
430078,LLY,1981-09-25,2.914062976837158
430079,LLY,1981-09-28,2.976562976837158
430080,LLY,1981-09-29,2.976562976837158
430081,LLY,1981-09-30,2.984375
430082,LLY,1981-10-01,3.054687976837158
430083,LLY,1981-10-02,3.078125
430084,LLY,1981-10-05,3.046875
430085,LLY,1981-10-06,3.023437976837158
430086,LLY,1981-10-07,3.078125
430087,LLY,1981-10-08,3.132812976837158
430088,LLY,1981-10-09,3.085937976837158
430089,LLY,1981-10-12,3.054687976837158
430090,LLY,1981-10-13,3.046875
430091,LLY,1981-10-14,3.015625
430092,LLY,1981-10-15,3.007812976837158
430093,LLY,1981-10-16,3.0
430094,LLY,1981-10-19,2.984375
430095,LLY,1981-10-20,3.015625
430096,LLY,1981-10-21,3.046875
430097,LLY,1981-10-22,3.078125
430098,LLY,1981-10-23,3.109375
430099,LLY,1981-10-26,3.109375
430100,LLY,1981-10-27,3.117187976837158
430101,LLY,1981-10-28,3.148437976837158
430102,LLY,1981-10-29,3.203125
430103,LLY,1981-10-30,3.296875
430104,LLY,1981-11-02,3.304687976837158
430105,LLY,1981-11-03,3.367187976837158
430106,LLY,1981-11-04,3.34375
430107,LLY,1981-11-05,3.304687976837158
430108,LLY,1981-11-06,3.375
430109,LLY,1981-11-09,3.367187976837158
430110,LLY,1981-11-10,3.320312976837158
430111,LLY,1981-11-11,3.265625
430112,LLY,1981-11-12,3.226562976837158
430113,LLY,1981-11-13,3.203125
430114,LLY,1981-11-16,3.15625
430115,LLY,1981-11-17,3.195312976837158
430116,LLY,1981-11-18,3.195312976837158
430117,LLY,1981-11-19,3.195312976837158
430118,LLY,1981-11-20,3.226562976837158
430119,LLY,1981-11-23,3.195312976837158
430120,LLY,1981-11-24,3.179687976837158
430121,LLY,1981-11-25,3.25
430122,LLY,1981-11-27,3.273437976837158
430123,LLY,1981-11-30,3.335937976837158
430124,LLY,1981-12-01,3.335937976837158
430125,LLY,1981-12-02,3.398437976837158
430126,LLY,1981-12-03,3.40625
430127,LLY,1981-12-04,3.476562976837158
430128,LLY,1981-12-07,3.476562976837158
430129,LLY,1981-12-08,3.46875
430130,LLY,1981-12-09,3.453125
430131,LLY,1981-12-10,3.476562976837158
430132,LLY,1981-12-11,3.453125
430133,LLY,1981-12-14,3.398437976837158
430134,LLY,1981-12-15,3.375
430135,LLY,1981-12-16,3.382812976837158
430136,LLY,1981-12-17,3.46875
430137,LLY,1981-12-18,3.484375
430138,LLY,1981-12-21,3.46875
430139,LLY,1981-12-22,3.46875
430140,LLY,1981-12-23,3.5
430141,LLY,1981-12-24,3.484375
430142,LLY,1981-12-28,3.5
430143,LLY,1981-12-29,3.445312976837158
430144,LLY,1981-12-30,3.46875
430145,LLY,1981-12-31,3.5
430146,LLY,1982-01-04,3.484375
430147,LLY,1982-01-05,3.382812976837158
430148,LLY,1982-01-06,3.3125
430149,LLY,1982-01-07,3.3125
430150,LLY,1982-01-08,3.34375
430151,LLY,1982-01-11,3.367187976837158
430152,LLY,1982-01-12,3.359375
430153,LLY,1982-01-13,3.328125
430154,LLY,1982-01-14,3.296875
430155,LLY,1982-01-15,3.296875
430156,LLY,1982-01-18,3.34375
430157,LLY,1982-01-19,3.28125
430158,LLY,1982-01-20,3.25
430159,LLY,1982-01-21,3.34375
430160,LLY,1982-01-22,3.359375
430161,LLY,1982-01-25,3.359375
430162,LLY,1982-01-26,3.390625
430163,LLY,1982-01-27,3.375
430164,LLY,1982-01-28,3.523437976837158
430165,LLY,1982-01-29,3.570312976837158
430166,LLY,1982-02-01,3.5625
430167,LLY,1982-02-02,3.617187976837158
430168,LLY,1982-02-03,3.59375
430169,LLY,1982-02-04,3.53125
430170,LLY,1982-02-05,3.609375
430171,LLY,1982-02-08,3.554687976837158
430172,LLY,1982-02-09,3.523437976837158
430173,LLY,1982-02-10,3.578125
430174,LLY,1982-02-11,3.609375
430175,LLY,1982-02-12,3.671875
430176,LLY,1982-02-16,3.679687976837158
430177,LLY,1982-02-17,3.679687976837158
430178,LLY,1982-02-18,3.6875
430179,LLY,1982-02-19,3.695312976837158
430180,LLY,1982-02-22,3.59375
430181,LLY,1982-02-23,3.640625
430182,LLY,1982-02-24,3.617187976837158
430183,LLY,1982-02-25,3.585937976837158
430184,LLY,1982-02-26,3.585937976837158
430185,LLY,1982-03-01,3.578125
430186,LLY,1982-03-02,3.492187976837158
430187,LLY,1982-03-03,3.4375
430188,LLY,1982-03-04,3.40625
430189,LLY,1982-03-05,3.335937976837158
430190,LLY,1982-03-08,3.289062976837158
430191,LLY,1982-03-09,3.265625
430192,LLY,1982-03-10,3.320312976837158
430193,LLY,1982-03-11,3.351562976837158
430194,LLY,1982-03-12,3.367187976837158
430195,LLY,1982-03-15,3.40625
430196,LLY,1982-03-16,3.367187976837158
430197,LLY,1982-03-17,3.335937976837158
430198,LLY,1982-03-18,3.367187976837158
430199,LLY,1982-03-19,3.398437976837158
430200,LLY,1982-03-22,3.5
430201,LLY,1982-03-23,3.53125
430202,LLY,1982-03-24,3.546875
430203,LLY,1982-03-25,3.59375
430204,LLY,1982-03-26,3.546875
430205,LLY,1982-03-29,3.578125
430206,LLY,1982-03-30,3.578125
430207,LLY,1982-03-31,3.554687976837158
430208,LLY,1982-04-01,3.59375
430209,LLY,1982-04-02,3.617187976837158
430210,LLY,1982-04-05,3.640625
430211,LLY,1982-04-06,3.609375
430212,LLY,1982-04-07,3.65625
430213,LLY,1982-04-08,3.710937976837158
430214,LLY,1982-04-12,3.734375
430215,LLY,1982-04-13,3.757812976837158
430216,LLY,1982-04-14,3.765625
430217,LLY,1982-04-15,3.929687976837158
430218,LLY,1982-04-16,3.898437976837158
430219,LLY,1982-04-19,3.898437976837158
430220,LLY,1982-04-20,3.875
430221,LLY,1982-04-21,3.859375
430222,LLY,1982-04-22,3.9375
430223,LLY,1982-04-23,4.039062976837158
430224,LLY,1982-04-26,4.0625
430225,LLY,1982-04-27,3.976562976837158
430226,LLY,1982-04-28,3.96875
430227,LLY,1982-04-29,3.90625
430228,LLY,1982-04-30,3.921875
430229,LLY,1982-05-03,3.945312976837158
430230,LLY,1982-05-04,3.9375
430231,LLY,1982-05-05,3.945312976837158
430232,LLY,1982-05-06,3.953125
430233,LLY,1982-05-07,3.929687976837158
430234,LLY,1982-05-10,3.734375
430235,LLY,1982-05-11,3.765625
430236,LLY,1982-05-12,3.664062976837158
430237,LLY,1982-05-13,3.65625
430238,LLY,1982-05-14,3.679687976837158
430239,LLY,1982-05-17,3.679687976837158
430240,LLY,1982-05-18,3.679687976837158
430241,LLY,1982-05-19,3.664062976837158
430242,LLY,1982-05-20,3.6875
430243,LLY,1982-05-21,3.6875
430244,LLY,1982-05-24,3.6875
430245,LLY,1982-05-25,3.671875
430246,LLY,1982-05-26,3.671875
430247,LLY,1982-05-27,3.695312976837158
430248,LLY,1982-05-28,3.765625
430249,LLY,1982-06-01,3.765625
430250,LLY,1982-06-02,3.851562976837158
430251,LLY,1982-06-03,3.929687976837158
430252,LLY,1982-06-04,3.84375
430253,LLY,1982-06-07,3.882812976837158
430254,LLY,1982-06-08,3.921875
430255,LLY,1982-06-09,3.859375
430256,LLY,1982-06-10,3.929687976837158
430257,LLY,1982-06-11,3.734375
430258,LLY,1982-06-14,3.6875
430259,LLY,1982-06-15,3.6875
430260,LLY,1982-06-16,3.6875
430261,LLY,1982-06-17,3.5
430262,LLY,1982-06-18,3.523437976837158
430263,LLY,1982-06-21,3.578125
430264,LLY,1982-06-22,3.625
430265,LLY,1982-06-23,3.671875
430266,LLY,1982-06-24,3.71875
430267,LLY,1982-06-25,3.695312976837158
430268,LLY,1982-06-28,3.726562976837158
430269,LLY,1982-06-29,3.6875
430270,LLY,1982-06-30,3.578125
430271,LLY,1982-07-01,3.46875
430272,LLY,1982-07-02,3.492187976837158
430273,LLY,1982-07-06,3.5
430274,LLY,1982-07-07,3.554687976837158
430275,LLY,1982-07-08,3.53125
430276,LLY,1982-07-09,3.539062976837158
430277,LLY,1982-07-12,3.507812976837158
430278,LLY,1982-07-13,3.453125
430279,LLY,1982-07-14,3.515625
430280,LLY,1982-07-15,3.5625
430281,LLY,1982-07-16,3.6875
430282,LLY,1982-07-19,3.71875
430283,LLY,1982-07-20,3.75
430284,LLY,1982-07-21,3.6875
430285,LLY,1982-07-22,3.625
430286,LLY,1982-07-23,3.5
430287,LLY,1982-07-26,3.5
430288,LLY,1982-07-27,3.507812976837158
430289,LLY,1982-07-28,3.429687976837158
430290,LLY,1982-07-29,3.445312976837158
430291,LLY,1982-07-30,3.421875
430292,LLY,1982-08-02,3.46875
430293,LLY,1982-08-03,3.328125
430294,LLY,1982-08-04,3.328125
430295,LLY,1982-08-05,3.09375
430296,LLY,1982-08-06,2.90625
430297,LLY,1982-08-09,2.921875
430298,LLY,1982-08-10,2.984375
430299,LLY,1982-08-11,2.960937976837158
430300,LLY,1982-08-12,2.96875
430301,LLY,1982-08-13,3.023437976837158
430302,LLY,1982-08-16,3.0625
430303,LLY,1982-08-17,3.140625
430304,LLY,1982-08-18,3.023437976837158
430305,LLY,1982-08-19,2.992187976837158
430306,LLY,1982-08-20,2.992187976837158
430307,LLY,1982-08-23,3.125
430308,LLY,1982-08-24,3.132812976837158
430309,LLY,1982-08-25,3.1875
430310,LLY,1982-08-26,3.273437976837158
430311,LLY,1982-08-27,3.25
430312,LLY,1982-08-30,3.265625
430313,LLY,1982-08-31,3.265625
430314,LLY,1982-09-01,3.117187976837158
430315,LLY,1982-09-02,3.101562976837158
430316,LLY,1982-09-03,3.234375
430317,LLY,1982-09-07,3.28125
430318,LLY,1982-09-08,3.289062976837158
430319,LLY,1982-09-09,3.320312976837158
430320,LLY,1982-09-10,3.304687976837158
430321,LLY,1982-09-13,3.375
430322,LLY,1982-09-14,3.460937976837158
430323,LLY,1982-09-15,3.46875
430324,LLY,1982-09-16,3.554687976837158
430325,LLY,1982-09-17,3.554687976837158
430326,LLY,1982-09-20,3.546875
430327,LLY,1982-09-21,3.507812976837158
430328,LLY,1982-09-22,3.359375
430329,LLY,1982-09-23,3.351562976837158
430330,LLY,1982-09-24,3.375
430331,LLY,1982-09-27,3.40625
430332,LLY,1982-09-28,3.382812976837158
430333,LLY,1982-09-29,3.3125
430334,LLY,1982-09-30,3.234375
430335,LLY,1982-10-01,3.28125
430336,LLY,1982-10-04,3.234375
430337,LLY,1982-10-05,3.242187976837158
430338,LLY,1982-10-06,3.414062976837158
430339,LLY,1982-10-07,3.46875
430340,LLY,1982-10-08,3.460937976837158
430341,LLY,1982-10-11,3.578125
430342,LLY,1982-10-12,3.617187976837158
430343,LLY,1982-10-13,3.664062976837158
430344,LLY,1982-10-14,3.640625
430345,LLY,1982-10-15,3.5625
430346,LLY,1982-10-18,3.5
430347,LLY,1982-10-19,3.65625
430348,LLY,1982-10-20,3.8125
430349,LLY,1982-10-21,3.75
430350,LLY,1982-10-22,3.804687976837158
430351,LLY,1982-10-25,3.726562976837158
430352,LLY,1982-10-26,3.6875
430353,LLY,1982-10-27,3.671875
430354,LLY,1982-10-28,3.648437976837158
430355,LLY,1982-10-29,3.648437976837158
430356,LLY,1982-11-01,3.8125
430357,LLY,1982-11-02,3.734375
430358,LLY,1982-11-03,3.851562976837158
430359,LLY,1982-11-04,3.851562976837158
430360,LLY,1982-11-05,3.78125
430361,LLY,1982-11-08,3.8125
430362,LLY,1982-11-09,3.890625
430363,LLY,1982-11-10,3.828125
430364,LLY,1982-11-11,3.875
430365,LLY,1982-11-12,3.851562976837158
430366,LLY,1982-11-15,3.75
430367,LLY,1982-11-16,3.726562976837158
430368,LLY,1982-11-17,3.75
430369,LLY,1982-11-18,3.71875
430370,LLY,1982-11-19,3.75
430371,LLY,1982-11-22,3.703125
430372,LLY,1982-11-23,3.65625
430373,LLY,1982-11-24,3.640625
430374,LLY,1982-11-26,3.640625
430375,LLY,1982-11-29,3.59375
430376,LLY,1982-11-30,3.734375
430377,LLY,1982-12-01,3.734375
430378,LLY,1982-12-02,3.726562976837158
430379,LLY,1982-12-03,3.648437976837158
430380,LLY,1982-12-06,3.726562976837158
430381,LLY,1982-12-07,3.765625
430382,LLY,1982-12-08,3.679687976837158
430383,LLY,1982-12-09,3.5625
430384,LLY,1982-12-10,3.539062976837158
430385,LLY,1982-12-13,3.5
430386,LLY,1982-12-14,3.539062976837158
430387,LLY,1982-12-15,3.46875
430388,LLY,1982-12-16,3.515625
430389,LLY,1982-12-17,3.609375
430390,LLY,1982-12-20,3.5625
430391,LLY,1982-12-21,3.5625
430392,LLY,1982-12-22,3.695312976837158
430393,LLY,1982-12-23,3.65625
430394,LLY,1982-12-27,3.625
430395,LLY,1982-12-28,3.617187976837158
430396,LLY,1982-12-29,3.632812976837158
430397,LLY,1982-12-30,3.59375
430398,LLY,1982-12-31,3.59375
430399,LLY,1983-01-03,3.585937976837158
430400,LLY,1983-01-04,3.570312976837158
430401,LLY,1983-01-05,3.640625
430402,LLY,1983-01-06,3.789062976837158
430403,LLY,1983-01-07,3.695312976837158
430404,LLY,1983-01-10,3.742187976837158
430405,LLY,1983-01-11,3.796875
430406,LLY,1983-01-12,3.8125
430407,LLY,1983-01-13,3.859375
430408,LLY,1983-01-14,3.898437976837158
430409,LLY,1983-01-17,3.976562976837158
430410,LLY,1983-01-18,4.015625
430411,LLY,1983-01-19,4.03125
430412,LLY,1983-01-20,3.953125
430413,LLY,1983-01-21,3.898437976837158
430414,LLY,1983-01-24,3.84375
430415,LLY,1983-01-25,3.921875
430416,LLY,1983-01-26,3.882812976837158
430417,LLY,1983-01-27,3.960937976837158
430418,LLY,1983-01-28,3.96875
430419,LLY,1983-01-31,3.921875
430420,LLY,1983-02-01,3.867187976837158
430421,LLY,1983-02-02,3.8125
430422,LLY,1983-02-03,3.8125
430423,LLY,1983-02-04,3.859375
430424,LLY,1983-02-07,3.828125
430425,LLY,1983-02-08,3.757812976837158
430426,LLY,1983-02-09,3.75
430427,LLY,1983-02-10,3.742187976837158
430428,LLY,1983-02-11,3.789062976837158
430429,LLY,1983-02-14,3.8125
430430,LLY,1983-02-15,3.859375
430431,LLY,1983-02-16,3.882812976837158
430432,LLY,1983-02-17,3.8125
430433,LLY,1983-02-18,3.796875
430434,LLY,1983-02-22,3.796875
430435,LLY,1983-02-23,3.796875
430436,LLY,1983-02-24,3.78125
430437,LLY,1983-02-25,3.804687976837158
430438,LLY,1983-02-28,3.8125
430439,LLY,1983-03-01,3.84375
430440,LLY,1983-03-02,3.898437976837158
430441,LLY,1983-03-03,4.046875
430442,LLY,1983-03-04,4.109375
430443,LLY,1983-03-07,4.140625
430444,LLY,1983-03-08,4.070312976837158
430445,LLY,1983-03-09,4.03125
430446,LLY,1983-03-10,4.046875
430447,LLY,1983-03-11,3.96875
430448,LLY,1983-03-14,3.953125
430449,LLY,1983-03-15,3.914062976837158
430450,LLY,1983-03-16,3.929687976837158
430451,LLY,1983-03-17,3.953125
430452,LLY,1983-03-18,4.023437976837158
430453,LLY,1983-03-21,4.039062976837158
430454,LLY,1983-03-22,4.046875
430455,LLY,1983-03-23,4.03125
430456,LLY,1983-03-24,3.71875
430457,LLY,1983-03-25,3.8125
430458,LLY,1983-03-28,3.84375
430459,LLY,1983-03-29,3.859375
430460,LLY,1983-03-30,3.90625
430461,LLY,1983-03-31,3.828125
430462,LLY,1983-04-04,3.820312976837158
430463,LLY,1983-04-05,3.789062976837158
430464,LLY,1983-04-06,3.773437976837158
430465,LLY,1983-04-07,3.796875
430466,LLY,1983-04-08,3.796875
430467,LLY,1983-04-11,3.867187976837158
430468,LLY,1983-04-12,3.859375
430469,LLY,1983-04-13,3.828125
430470,LLY,1983-04-14,3.882812976837158
430471,LLY,1983-04-15,3.8125
430472,LLY,1983-04-18,3.78125
430473,LLY,1983-04-19,3.882812976837158
430474,LLY,1983-04-20,3.921875
430475,LLY,1983-04-21,3.992187976837158
430476,LLY,1983-04-22,3.953125
430477,LLY,1983-04-25,3.921875
430478,LLY,1983-04-26,3.984375
430479,LLY,1983-04-27,4.03125
430480,LLY,1983-04-28,4.054687976837158
430481,LLY,1983-04-29,4.03125
430482,LLY,1983-05-02,3.960937976837158
430483,LLY,1983-05-03,3.96875
430484,LLY,1983-05-04,3.96875
430485,LLY,1983-05-05,4.03125
430486,LLY,1983-05-06,4.125
430487,LLY,1983-05-09,4.023437976837158
430488,LLY,1983-05-10,3.984375
430489,LLY,1983-05-11,3.945312976837158
430490,LLY,1983-05-12,3.960937976837158
430491,LLY,1983-05-13,3.96875
430492,LLY,1983-05-16,3.992187976837158
430493,LLY,1983-05-17,4.0
430494,LLY,1983-05-18,4.054687976837158
430495,LLY,1983-05-19,4.085937976837158
430496,LLY,1983-05-20,4.101562976837158
430497,LLY,1983-05-23,4.078125
430498,LLY,1983-05-24,4.09375
430499,LLY,1983-05-25,4.09375
430500,LLY,1983-05-26,4.117187976837158
430501,LLY,1983-05-27,4.117187976837158
430502,LLY,1983-05-31,4.125
430503,LLY,1983-06-01,4.085937976837158
430504,LLY,1983-06-02,4.109375
430505,LLY,1983-06-03,4.085937976837158
430506,LLY,1983-06-06,4.125
430507,LLY,1983-06-07,4.164062976837158
430508,LLY,1983-06-08,4.078125
430509,LLY,1983-06-09,4.046875
430510,LLY,1983-06-10,4.023437976837158
430511,LLY,1983-06-13,4.054687976837158
430512,LLY,1983-06-14,4.046875
430513,LLY,1983-06-15,4.125
430514,LLY,1983-06-16,4.125
430515,LLY,1983-06-17,4.109375
430516,LLY,1983-06-20,4.046875
430517,LLY,1983-06-21,4.007812976837158
430518,LLY,1983-06-22,4.023437976837158
430519,LLY,1983-06-23,3.992187976837158
430520,LLY,1983-06-24,4.078125
430521,LLY,1983-06-27,4.078125
430522,LLY,1983-06-28,4.03125
430523,LLY,1983-06-29,3.992187976837158
430524,LLY,1983-06-30,3.984375
430525,LLY,1983-07-01,3.96875
430526,LLY,1983-07-05,3.90625
430527,LLY,1983-07-06,3.875
430528,LLY,1983-07-07,3.890625
430529,LLY,1983-07-08,3.84375
430530,LLY,1983-07-11,3.898437976837158
430531,LLY,1983-07-12,3.851562976837158
430532,LLY,1983-07-13,3.859375
430533,LLY,1983-07-14,3.835937976837158
430534,LLY,1983-07-15,3.859375
430535,LLY,1983-07-18,3.851562976837158
430536,LLY,1983-07-19,3.851562976837158
430537,LLY,1983-07-20,3.929687976837158
430538,LLY,1983-07-21,3.882812976837158
430539,LLY,1983-07-22,3.875
430540,LLY,1983-07-25,3.828125
430541,LLY,1983-07-26,3.875
430542,LLY,1983-07-27,3.8125
430543,LLY,1983-07-28,3.796875
430544,LLY,1983-07-29,3.804687976837158
430545,LLY,1983-08-01,3.796875
430546,LLY,1983-08-02,3.867187976837158
430547,LLY,1983-08-03,3.875
430548,LLY,1983-08-04,3.867187976837158
430549,LLY,1983-08-05,3.859375
430550,LLY,1983-08-08,3.820312976837158
430551,LLY,1983-08-09,3.828125
430552,LLY,1983-08-10,3.796875
430553,LLY,1983-08-11,3.835937976837158
430554,LLY,1983-08-12,3.851562976837158
430555,LLY,1983-08-15,3.90625
430556,LLY,1983-08-16,3.929687976837158
430557,LLY,1983-08-17,3.914062976837158
430558,LLY,1983-08-18,3.851562976837158
430559,LLY,1983-08-19,3.8125
430560,LLY,1983-08-22,3.867187976837158
430561,LLY,1983-08-23,3.875
430562,LLY,1983-08-24,3.859375
430563,LLY,1983-08-25,3.875
430564,LLY,1983-08-26,3.867187976837158
430565,LLY,1983-08-29,3.804687976837158
430566,LLY,1983-08-30,3.890625
430567,LLY,1983-08-31,3.796875
430568,LLY,1983-09-01,3.789062976837158
430569,LLY,1983-09-02,3.835937976837158
430570,LLY,1983-09-06,3.875
430571,LLY,1983-09-07,3.835937976837158
430572,LLY,1983-09-08,3.859375
430573,LLY,1983-09-09,3.875
430574,LLY,1983-09-12,3.828125
430575,LLY,1983-09-13,3.828125
430576,LLY,1983-09-14,3.796875
430577,LLY,1983-09-15,3.765625
430578,LLY,1983-09-16,3.796875
430579,LLY,1983-09-19,3.765625
430580,LLY,1983-09-20,3.78125
430581,LLY,1983-09-21,3.804687976837158
430582,LLY,1983-09-22,3.921875
430583,LLY,1983-09-23,3.890625
430584,LLY,1983-09-26,3.882812976837158
430585,LLY,1983-09-27,3.875
430586,LLY,1983-09-28,3.867187976837158
430587,LLY,1983-09-29,3.859375
430588,LLY,1983-09-30,3.882812976837158
430589,LLY,1983-10-03,3.90625
430590,LLY,1983-10-04,3.921875
430591,LLY,1983-10-05,3.976562976837158
430592,LLY,1983-10-06,4.03125
430593,LLY,1983-10-07,4.039062976837158
430594,LLY,1983-10-10,4.109375
430595,LLY,1983-10-11,4.0625
430596,LLY,1983-10-12,4.039062976837158
430597,LLY,1983-10-13,4.03125
430598,LLY,1983-10-14,4.015625
430599,LLY,1983-10-17,3.984375
430600,LLY,1983-10-18,3.984375
430601,LLY,1983-10-19,3.984375
430602,LLY,1983-10-20,3.976562976837158
430603,LLY,1983-10-21,4.0
430604,LLY,1983-10-24,4.046875
430605,LLY,1983-10-25,4.054687976837158
430606,LLY,1983-10-26,4.078125
430607,LLY,1983-10-27,4.09375
430608,LLY,1983-10-28,4.125
430609,LLY,1983-10-31,4.210937976837158
430610,LLY,1983-11-01,4.273437976837158
430611,LLY,1983-11-02,4.234375
430612,LLY,1983-11-03,4.21875
430613,LLY,1983-11-04,4.234375
430614,LLY,1983-11-07,4.21875
430615,LLY,1983-11-08,4.1875
430616,LLY,1983-11-09,4.195312976837158
430617,LLY,1983-11-10,4.21875
430618,LLY,1983-11-11,4.234375
430619,LLY,1983-11-14,4.179687976837158
430620,LLY,1983-11-15,4.210937976837158
430621,LLY,1983-11-16,4.21875
430622,LLY,1983-11-17,4.21875
430623,LLY,1983-11-18,4.203125
430624,LLY,1983-11-21,4.0625
430625,LLY,1983-11-22,3.9375
430626,LLY,1983-11-23,3.875
430627,LLY,1983-11-25,3.921875
430628,LLY,1983-11-28,3.890625
430629,LLY,1983-11-29,3.914062976837158
430630,LLY,1983-11-30,3.859375
430631,LLY,1983-12-01,3.789062976837158
430632,LLY,1983-12-02,3.78125
430633,LLY,1983-12-05,3.75
430634,LLY,1983-12-06,3.710937976837158
430635,LLY,1983-12-07,3.65625
430636,LLY,1983-12-08,3.640625
430637,LLY,1983-12-09,3.625
430638,LLY,1983-12-12,3.640625
430639,LLY,1983-12-13,3.679687976837158
430640,LLY,1983-12-14,3.65625
430641,LLY,1983-12-15,3.632812976837158
430642,LLY,1983-12-16,3.648437976837158
430643,LLY,1983-12-19,3.679687976837158
430644,LLY,1983-12-20,3.640625
430645,LLY,1983-12-21,3.640625
430646,LLY,1983-12-22,3.632812976837158
430647,LLY,1983-12-23,3.632812976837158
430648,LLY,1983-12-27,3.601562976837158
430649,LLY,1983-12-28,3.546875
430650,LLY,1983-12-29,3.5625
430651,LLY,1983-12-30,3.617187976837158
430652,LLY,1984-01-03,3.71875
430653,LLY,1984-01-04,3.75
430654,LLY,1984-01-05,3.75
430655,LLY,1984-01-06,3.78125
430656,LLY,1984-01-09,3.859375
430657,LLY,1984-01-10,3.828125
430658,LLY,1984-01-11,3.835937976837158
430659,LLY,1984-01-12,3.8125
430660,LLY,1984-01-13,3.773437976837158
430661,LLY,1984-01-16,3.828125
430662,LLY,1984-01-17,3.8125
430663,LLY,1984-01-18,3.78125
430664,LLY,1984-01-19,3.78125
430665,LLY,1984-01-20,3.796875
430666,LLY,1984-01-23,3.859375
430667,LLY,1984-01-24,3.875
430668,LLY,1984-01-25,3.875
430669,LLY,1984-01-26,3.875
430670,LLY,1984-01-27,3.875
430671,LLY,1984-01-30,3.882812976837158
430672,LLY,1984-01-31,3.90625
430673,LLY,1984-02-01,3.875
430674,LLY,1984-02-02,3.914062976837158
430675,LLY,1984-02-03,3.898437976837158
430676,LLY,1984-02-06,3.84375
430677,LLY,1984-02-07,3.84375
430678,LLY,1984-02-08,3.835937976837158
430679,LLY,1984-02-09,3.875
430680,LLY,1984-02-10,3.875
430681,LLY,1984-02-13,3.890625
430682,LLY,1984-02-14,3.914062976837158
430683,LLY,1984-02-15,3.9375
430684,LLY,1984-02-16,3.984375
430685,LLY,1984-02-17,4.0625
430686,LLY,1984-02-21,4.015625
430687,LLY,1984-02-22,4.0
430688,LLY,1984-02-23,3.96875
430689,LLY,1984-02-24,4.0625
430690,LLY,1984-02-27,4.070312976837158
430691,LLY,1984-02-28,4.015625
430692,LLY,1984-02-29,3.984375
430693,LLY,1984-03-01,4.0
430694,LLY,1984-03-02,4.046875
430695,LLY,1984-03-05,4.03125
430696,LLY,1984-03-06,4.007812976837158
430697,LLY,1984-03-07,3.9375
430698,LLY,1984-03-08,3.953125
430699,LLY,1984-03-09,3.921875
430700,LLY,1984-03-12,3.921875
430701,LLY,1984-03-13,3.96875
430702,LLY,1984-03-14,3.96875
430703,LLY,1984-03-15,3.96875
430704,LLY,1984-03-16,3.976562976837158
430705,LLY,1984-03-19,3.882812976837158
430706,LLY,1984-03-20,3.898437976837158
430707,LLY,1984-03-21,3.890625
430708,LLY,1984-03-22,3.890625
430709,LLY,1984-03-23,3.851562976837158
430710,LLY,1984-03-26,3.828125
430711,LLY,1984-03-27,3.84375
430712,LLY,1984-03-28,3.953125
430713,LLY,1984-03-29,3.960937976837158
430714,LLY,1984-03-30,3.90625
430715,LLY,1984-04-02,3.882812976837158
430716,LLY,1984-04-03,3.914062976837158
430717,LLY,1984-04-04,3.960937976837158
430718,LLY,1984-04-05,3.945312976837158
430719,LLY,1984-04-06,3.953125
430720,LLY,1984-04-09,4.039062976837158
430721,LLY,1984-04-10,4.007812976837158
430722,LLY,1984-04-11,4.0
430723,LLY,1984-04-12,4.015625
430724,LLY,1984-04-13,4.046875
430725,LLY,1984-04-16,4.09375
430726,LLY,1984-04-17,4.125
430727,LLY,1984-04-18,4.070312976837158
430728,LLY,1984-04-19,4.054687976837158
430729,LLY,1984-04-23,4.023437976837158
430730,LLY,1984-04-24,4.007812976837158
430731,LLY,1984-04-25,3.992187976837158
430732,LLY,1984-04-26,3.976562976837158
430733,LLY,1984-04-27,3.921875
430734,LLY,1984-04-30,3.921875
430735,LLY,1984-05-01,3.953125
430736,LLY,1984-05-02,3.953125
430737,LLY,1984-05-03,3.914062976837158
430738,LLY,1984-05-04,3.851562976837158
430739,LLY,1984-05-07,3.875
430740,LLY,1984-05-08,3.976562976837158
430741,LLY,1984-05-09,3.890625
430742,LLY,1984-05-10,3.914062976837158
430743,LLY,1984-05-11,3.914062976837158
430744,LLY,1984-05-14,3.875
430745,LLY,1984-05-15,3.898437976837158
430746,LLY,1984-05-16,3.867187976837158
430747,LLY,1984-05-17,3.8125
430748,LLY,1984-05-18,3.820312976837158
430749,LLY,1984-05-21,3.75
430750,LLY,1984-05-22,3.734375
430751,LLY,1984-05-23,3.703125
430752,LLY,1984-05-24,3.625
430753,LLY,1984-05-25,3.625
430754,LLY,1984-05-29,3.5625
430755,LLY,1984-05-30,3.617187976837158
430756,LLY,1984-05-31,3.625
430757,LLY,1984-06-01,3.6875
430758,LLY,1984-06-04,3.765625
430759,LLY,1984-06-05,3.828125
430760,LLY,1984-06-06,3.828125
430761,LLY,1984-06-07,3.84375
430762,LLY,1984-06-08,3.898437976837158
430763,LLY,1984-06-11,3.882812976837158
430764,LLY,1984-06-12,3.875
430765,LLY,1984-06-13,3.898437976837158
430766,LLY,1984-06-14,3.890625
430767,LLY,1984-06-15,3.867187976837158
430768,LLY,1984-06-18,3.9375
430769,LLY,1984-06-19,3.929687976837158
430770,LLY,1984-06-20,3.96875
430771,LLY,1984-06-21,3.984375
430772,LLY,1984-06-22,3.984375
430773,LLY,1984-06-25,3.953125
430774,LLY,1984-06-26,3.898437976837158
430775,LLY,1984-06-27,3.796875
430776,LLY,1984-06-28,3.796875
430777,LLY,1984-06-29,3.789062976837158
430778,LLY,1984-07-02,3.75
430779,LLY,1984-07-03,3.78125
430780,LLY,1984-07-05,3.765625
430781,LLY,1984-07-06,3.765625
430782,LLY,1984-07-09,3.765625
430783,LLY,1984-07-10,3.742187976837158
430784,LLY,1984-07-11,3.710937976837158
430785,LLY,1984-07-12,3.664062976837158
430786,LLY,1984-07-13,3.632812976837158
430787,LLY,1984-07-16,3.632812976837158
430788,LLY,1984-07-17,3.6875
430789,LLY,1984-07-18,3.4375
430790,LLY,1984-07-19,3.429687976837158
430791,LLY,1984-07-20,3.375
430792,LLY,1984-07-23,3.398437976837158
430793,LLY,1984-07-24,3.382812976837158
430794,LLY,1984-07-25,3.375
430795,LLY,1984-07-26,3.375
430796,LLY,1984-07-27,3.40625
430797,LLY,1984-07-30,3.414062976837158
430798,LLY,1984-07-31,3.429687976837158
430799,LLY,1984-08-01,3.453125
430800,LLY,1984-08-02,3.5
430801,LLY,1984-08-03,3.6875
430802,LLY,1984-08-06,3.617187976837158
430803,LLY,1984-08-07,3.546875
430804,LLY,1984-08-08,3.5625
430805,LLY,1984-08-09,3.648437976837158
430806,LLY,1984-08-10,3.546875
430807,LLY,1984-08-13,3.59375
430808,LLY,1984-08-14,3.59375
430809,LLY,1984-08-15,3.5625
430810,LLY,1984-08-16,3.59375
430811,LLY,1984-08-17,3.632812976837158
430812,LLY,1984-08-20,3.601562976837158
430813,LLY,1984-08-21,3.601562976837158
430814,LLY,1984-08-22,3.59375
430815,LLY,1984-08-23,3.570312976837158
430816,LLY,1984-08-24,3.585937976837158
430817,LLY,1984-08-27,3.585937976837158
430818,LLY,1984-08-28,3.554687976837158
430819,LLY,1984-08-29,3.585937976837158
430820,LLY,1984-08-30,3.554687976837158
430821,LLY,1984-08-31,3.625
430822,LLY,1984-09-04,3.5625
430823,LLY,1984-09-05,3.5625
430824,LLY,1984-09-06,3.617187976837158
430825,LLY,1984-09-07,3.5625
430826,LLY,1984-09-10,3.539062976837158
430827,LLY,1984-09-11,3.53125
430828,LLY,1984-09-12,3.539062976837158
430829,LLY,1984-09-13,3.539062976837158
430830,LLY,1984-09-14,3.554687976837158
430831,LLY,1984-09-17,3.546875
430832,LLY,1984-09-18,3.539062976837158
430833,LLY,1984-09-19,3.492187976837158
430834,LLY,1984-09-20,3.492187976837158
430835,LLY,1984-09-21,3.492187976837158
430836,LLY,1984-09-24,3.492187976837158
430837,LLY,1984-09-25,3.476562976837158
430838,LLY,1984-09-26,3.445312976837158
430839,LLY,1984-09-27,3.445312976837158
430840,LLY,1984-09-28,3.53125
430841,LLY,1984-10-01,3.570312976837158
430842,LLY,1984-10-02,3.546875
430843,LLY,1984-10-03,3.546875
430844,LLY,1984-10-04,3.578125
430845,LLY,1984-10-05,3.578125
430846,LLY,1984-10-08,3.59375
430847,LLY,1984-10-09,3.578125
430848,LLY,1984-10-10,3.585937976837158
430849,LLY,1984-10-11,3.585937976837158
430850,LLY,1984-10-12,3.632812976837158
430851,LLY,1984-10-15,3.734375
430852,LLY,1984-10-16,3.742187976837158
430853,LLY,1984-10-17,3.71875
430854,LLY,1984-10-18,3.765625
430855,LLY,1984-10-19,3.75
430856,LLY,1984-10-22,3.757812976837158
430857,LLY,1984-10-23,3.757812976837158
430858,LLY,1984-10-24,3.75
430859,LLY,1984-10-25,3.75
430860,LLY,1984-10-26,3.765625
430861,LLY,1984-10-29,3.757812976837158
430862,LLY,1984-10-30,3.804687976837158
430863,LLY,1984-10-31,3.789062976837158
430864,LLY,1984-11-01,3.835937976837158
430865,LLY,1984-11-02,3.875
430866,LLY,1984-11-05,3.914062976837158
430867,LLY,1984-11-06,3.9375
430868,LLY,1984-11-07,3.945312976837158
430869,LLY,1984-11-08,3.929687976837158
430870,LLY,1984-11-09,3.914062976837158
430871,LLY,1984-11-12,3.921875
430872,LLY,1984-11-13,3.914062976837158
430873,LLY,1984-11-14,3.914062976837158
430874,LLY,1984-11-15,3.90625
430875,LLY,1984-11-16,3.898437976837158
430876,LLY,1984-11-19,3.867187976837158
430877,LLY,1984-11-20,3.859375
430878,LLY,1984-11-21,3.8125
430879,LLY,1984-11-23,3.867187976837158
430880,LLY,1984-11-26,3.90625
430881,LLY,1984-11-27,3.921875
430882,LLY,1984-11-28,3.945312976837158
430883,LLY,1984-11-29,3.9375
430884,LLY,1984-11-30,3.960937976837158
430885,LLY,1984-12-03,3.953125
430886,LLY,1984-12-04,3.984375
430887,LLY,1984-12-05,3.96875
430888,LLY,1984-12-06,3.976562976837158
430889,LLY,1984-12-07,3.984375
430890,LLY,1984-12-10,3.992187976837158
430891,LLY,1984-12-11,4.015625
430892,LLY,1984-12-12,4.039062976837158
430893,LLY,1984-12-13,4.039062976837158
430894,LLY,1984-12-14,4.070312976837158
430895,LLY,1984-12-17,4.125
430896,LLY,1984-12-18,4.179687976837158
430897,LLY,1984-12-19,4.148437976837158
430898,LLY,1984-12-20,4.125
430899,LLY,1984-12-21,4.085937976837158
430900,LLY,1984-12-24,4.109375
430901,LLY,1984-12-26,4.109375
430902,LLY,1984-12-27,4.070312976837158
430903,LLY,1984-12-28,4.0625
430904,LLY,1984-12-31,4.125
430905,LLY,1985-01-02,4.054687976837158
430906,LLY,1985-01-03,4.070312976837158
430907,LLY,1985-01-04,4.0625
430908,LLY,1985-01-07,4.046875
430909,LLY,1985-01-08,4.070312976837158
430910,LLY,1985-01-09,4.109375
430911,LLY,1985-01-10,4.109375
430912,LLY,1985-01-11,4.078125
430913,LLY,1985-01-14,4.164062976837158
430914,LLY,1985-01-15,4.148437976837158
430915,LLY,1985-01-16,4.179687976837158
430916,LLY,1985-01-17,4.179687976837158
430917,LLY,1985-01-18,4.195312976837158
430918,LLY,1985-01-21,4.351562976837158
430919,LLY,1985-01-22,4.34375
430920,LLY,1985-01-23,4.414062976837158
430921,LLY,1985-01-24,4.34375
430922,LLY,1985-01-25,4.289062976837158
430923,LLY,1985-01-28,4.320312976837158
430924,LLY,1985-01-29,4.40625
430925,LLY,1985-01-30,4.382812976837158
430926,LLY,1985-01-31,4.460937976837158
430927,LLY,1985-02-01,4.5
430928,LLY,1985-02-04,4.585937976837158
430929,LLY,1985-02-05,4.625
430930,LLY,1985-02-06,4.65625
430931,LLY,1985-02-07,4.59375
430932,LLY,1985-02-08,4.554687976837158
430933,LLY,1985-02-11,4.5625
430934,LLY,1985-02-12,4.554687976837158
430935,LLY,1985-02-13,4.585937976837158
430936,LLY,1985-02-14,4.578125
430937,LLY,1985-02-15,4.53125
430938,LLY,1985-02-19,4.609375
430939,LLY,1985-02-20,4.679687976837158
430940,LLY,1985-02-21,4.734375
430941,LLY,1985-02-22,4.75
430942,LLY,1985-02-25,4.695312976837158
430943,LLY,1985-02-26,4.71875
430944,LLY,1985-02-27,4.789062976837158
430945,LLY,1985-02-28,4.828125
430946,LLY,1985-03-01,4.875
430947,LLY,1985-03-04,4.867187976837158
430948,LLY,1985-03-05,4.929687976837158
430949,LLY,1985-03-06,4.882812976837158
430950,LLY,1985-03-07,4.898437976837158
430951,LLY,1985-03-08,4.875
430952,LLY,1985-03-11,4.882812976837158
430953,LLY,1985-03-12,4.90625
430954,LLY,1985-03-13,4.9375
430955,LLY,1985-03-14,4.9375
430956,LLY,1985-03-15,4.828125
430957,LLY,1985-03-18,4.820312976837158
430958,LLY,1985-03-19,4.820312976837158
430959,LLY,1985-03-20,4.804687976837158
430960,LLY,1985-03-21,4.765625
430961,LLY,1985-03-22,4.773437976837158
430962,LLY,1985-03-25,4.789062976837158
430963,LLY,1985-03-26,4.773437976837158
430964,LLY,1985-03-27,4.78125
430965,LLY,1985-03-28,4.828125
430966,LLY,1985-03-29,4.859375
430967,LLY,1985-04-01,4.875
430968,LLY,1985-04-02,4.84375
430969,LLY,1985-04-03,4.828125
430970,LLY,1985-04-04,4.828125
430971,LLY,1985-04-08,4.820312976837158
430972,LLY,1985-04-09,4.8125
430973,LLY,1985-04-10,4.835937976837158
430974,LLY,1985-04-11,4.84375
430975,LLY,1985-04-12,4.867187976837158
430976,LLY,1985-04-15,4.890625
430977,LLY,1985-04-16,4.890625
430978,LLY,1985-04-17,4.96875
430979,LLY,1985-04-18,4.960937976837158
430980,LLY,1985-04-19,4.984375
430981,LLY,1985-04-22,4.84375
430982,LLY,1985-04-23,4.765625
430983,LLY,1985-04-24,4.820312976837158
430984,LLY,1985-04-25,4.820312976837158
430985,LLY,1985-04-26,4.867187976837158
430986,LLY,1985-04-29,4.835937976837158
430987,LLY,1985-04-30,4.78125
430988,LLY,1985-05-01,4.695312976837158
430989,LLY,1985-05-02,4.71875
430990,LLY,1985-05-03,4.835937976837158
430991,LLY,1985-05-06,4.859375
430992,LLY,1985-05-07,4.859375
430993,LLY,1985-05-08,4.890625
430994,LLY,1985-05-09,4.921875
430995,LLY,1985-05-10,4.90625
430996,LLY,1985-05-13,4.914062976837158
430997,LLY,1985-05-14,4.921875
430998,LLY,1985-05-15,4.914062976837158
430999,LLY,1985-05-16,4.921875
431000,LLY,1985-05-17,5.046875
431001,LLY,1985-05-20,5.125
431002,LLY,1985-05-21,5.148437976837158
431003,LLY,1985-05-22,5.132812976837158
431004,LLY,1985-05-23,5.210937976837158
431005,LLY,1985-05-24,5.273437976837158
431006,LLY,1985-05-28,5.3125
431007,LLY,1985-05-29,5.304687976837158
431008,LLY,1985-05-30,5.304687976837158
431009,LLY,1985-05-31,5.34375
431010,LLY,1985-06-03,5.359375
431011,LLY,1985-06-04,5.429687976837158
431012,LLY,1985-06-05,5.5
431013,LLY,1985-06-06,5.601562976837158
431014,LLY,1985-06-07,5.59375
431015,LLY,1985-06-10,5.515625
431016,LLY,1985-06-11,5.484375
431017,LLY,1985-06-12,5.4375
431018,LLY,1985-06-13,5.242187976837158
431019,LLY,1985-06-14,5.28125
431020,LLY,1985-06-17,5.328125
431021,LLY,1985-06-18,5.421875
431022,LLY,1985-06-19,5.351562976837158
431023,LLY,1985-06-20,5.375
431024,LLY,1985-06-21,5.351562976837158
431025,LLY,1985-06-24,5.359375
431026,LLY,1985-06-25,5.359375
431027,LLY,1985-06-26,5.34375
431028,LLY,1985-06-27,5.390625
431029,LLY,1985-06-28,5.40625
431030,LLY,1985-07-01,5.398437976837158
431031,LLY,1985-07-02,5.390625
431032,LLY,1985-07-03,5.359375
431033,LLY,1985-07-05,5.382812976837158
431034,LLY,1985-07-08,5.421875
431035,LLY,1985-07-09,5.421875
431036,LLY,1985-07-10,5.453125
431037,LLY,1985-07-11,5.570312976837158
431038,LLY,1985-07-12,5.578125
431039,LLY,1985-07-15,5.578125
431040,LLY,1985-07-16,5.507812976837158
431041,LLY,1985-07-17,5.484375
431042,LLY,1985-07-18,5.5
431043,LLY,1985-07-19,5.515625
431044,LLY,1985-07-22,5.539062976837158
431045,LLY,1985-07-23,5.507812976837158
431046,LLY,1985-07-24,5.414062976837158
431047,LLY,1985-07-25,5.429687976837158
431048,LLY,1985-07-26,5.375
431049,LLY,1985-07-29,5.273437976837158
431050,LLY,1985-07-30,5.257812976837158
431051,LLY,1985-07-31,5.304687976837158
431052,LLY,1985-08-01,5.34375
431053,LLY,1985-08-02,5.296875
431054,LLY,1985-08-05,5.296875
431055,LLY,1985-08-06,5.257812976837158
431056,LLY,1985-08-07,5.179687976837158
431057,LLY,1985-08-08,5.117187976837158
431058,LLY,1985-08-09,5.1875
431059,LLY,1985-08-12,5.203125
431060,LLY,1985-08-13,5.257812976837158
431061,LLY,1985-08-14,5.3125
431062,LLY,1985-08-15,5.367187976837158
431063,LLY,1985-08-16,5.398437976837158
431064,LLY,1985-08-19,5.445312976837158
431065,LLY,1985-08-20,5.453125
431066,LLY,1985-08-21,5.484375
431067,LLY,1985-08-22,5.398437976837158
431068,LLY,1985-08-23,5.398437976837158
431069,LLY,1985-08-26,5.359375
431070,LLY,1985-08-27,5.421875
431071,LLY,1985-08-28,5.445312976837158
431072,LLY,1985-08-29,5.460937976837158
431073,LLY,1985-08-30,5.414062976837158
431074,LLY,1985-09-03,5.4375
431075,LLY,1985-09-04,5.4375
431076,LLY,1985-09-05,5.40625
431077,LLY,1985-09-06,5.421875
431078,LLY,1985-09-09,5.40625
431079,LLY,1985-09-10,5.382812976837158
431080,LLY,1985-09-11,5.3125
431081,LLY,1985-09-12,5.210937976837158
431082,LLY,1985-09-13,5.234375
431083,LLY,1985-09-16,5.25
431084,LLY,1985-09-17,5.242187976837158
431085,LLY,1985-09-18,5.3125
431086,LLY,1985-09-19,5.40625
431087,LLY,1985-09-20,5.367187976837158
431088,LLY,1985-09-23,5.453125
431089,LLY,1985-09-24,5.460937976837158
431090,LLY,1985-09-25,5.40625
431091,LLY,1985-09-26,5.390625
431092,LLY,1985-09-30,5.40625
431093,LLY,1985-10-01,5.539062976837158
431094,LLY,1985-10-02,5.492187976837158
431095,LLY,1985-10-03,5.5625
431096,LLY,1985-10-04,5.585937976837158
431097,LLY,1985-10-07,5.53125
431098,LLY,1985-10-08,5.5625
431099,LLY,1985-10-09,5.515625
431100,LLY,1985-10-10,5.453125
431101,LLY,1985-10-11,5.53125
431102,LLY,1985-10-14,5.578125
431103,LLY,1985-10-15,5.617187976837158
431104,LLY,1985-10-16,5.664062976837158
431105,LLY,1985-10-17,5.617187976837158
431106,LLY,1985-10-18,5.625
431107,LLY,1985-10-21,5.617187976837158
431108,LLY,1985-10-22,5.664062976837158
431109,LLY,1985-10-23,5.796875
431110,LLY,1985-10-24,5.734375
431111,LLY,1985-10-25,5.742187976837158
431112,LLY,1985-10-28,5.71875
431113,LLY,1985-10-29,5.789062976837158
431114,LLY,1985-10-30,5.882812976837158
431115,LLY,1985-10-31,5.859375
431116,LLY,1985-11-01,5.921875
431117,LLY,1985-11-04,5.875
431118,LLY,1985-11-05,5.984375
431119,LLY,1985-11-06,5.96875
431120,LLY,1985-11-07,5.921875
431121,LLY,1985-11-08,5.945312976837158
431122,LLY,1985-11-11,6.203125
431123,LLY,1985-11-12,6.21875
431124,LLY,1985-11-13,6.21875
431125,LLY,1985-11-14,6.195312976837158
431126,LLY,1985-11-15,6.15625
431127,LLY,1985-11-18,6.179687976837158
431128,LLY,1985-11-19,6.1875
431129,LLY,1985-11-20,6.140625
431130,LLY,1985-11-21,6.195312976837158
431131,LLY,1985-11-22,6.203125
431132,LLY,1985-11-25,6.242187976837158
431133,LLY,1985-11-26,6.289062976837158
431134,LLY,1985-11-27,6.492187976837158
431135,LLY,1985-11-29,6.484375
431136,LLY,1985-12-02,6.421875
431137,LLY,1985-12-03,6.429687976837158
431138,LLY,1985-12-04,6.570312976837158
431139,LLY,1985-12-05,6.40625
431140,LLY,1985-12-06,6.46875
431141,LLY,1985-12-09,6.59375
431142,LLY,1985-12-10,6.75
431143,LLY,1985-12-11,6.742187976837158
431144,LLY,1985-12-12,6.765625
431145,LLY,1985-12-13,6.804687976837158
431146,LLY,1985-12-16,6.859375
431147,LLY,1985-12-17,6.6875
431148,LLY,1985-12-18,6.742187976837158
431149,LLY,1985-12-19,6.796875
431150,LLY,1985-12-20,6.75
431151,LLY,1985-12-23,6.71875
431152,LLY,1985-12-24,6.65625
431153,LLY,1985-12-26,6.726562976837158
431154,LLY,1985-12-27,6.8125
431155,LLY,1985-12-30,6.9375
431156,LLY,1985-12-31,6.96875
431157,LLY,1986-01-02,6.859375
431158,LLY,1986-01-03,6.84375
431159,LLY,1986-01-06,6.953125
431160,LLY,1986-01-07,7.023437976837158
431161,LLY,1986-01-08,6.8125
431162,LLY,1986-01-09,6.726562976837158
431163,LLY,1986-01-10,6.703125
431164,LLY,1986-01-13,6.648437976837158
431165,LLY,1986-01-14,6.640625
431166,LLY,1986-01-15,6.59375
431167,LLY,1986-01-16,6.5625
431168,LLY,1986-01-17,6.5625
431169,LLY,1986-01-20,6.53125
431170,LLY,1986-01-21,6.484375
431171,LLY,1986-01-22,6.359375
431172,LLY,1986-01-23,6.398437976837158
431173,LLY,1986-01-24,6.46875
431174,LLY,1986-01-27,6.546875
431175,LLY,1986-01-28,6.632812976837158
431176,LLY,1986-01-29,6.648437976837158
431177,LLY,1986-01-30,6.625
431178,LLY,1986-01-31,6.8125
431179,LLY,1986-02-03,7.125
431180,LLY,1986-02-04,7.140625
431181,LLY,1986-02-05,7.0625
431182,LLY,1986-02-06,6.75
431183,LLY,1986-02-07,6.828125
431184,LLY,1986-02-10,6.984375
431185,LLY,1986-02-11,7.09375
431186,LLY,1986-02-12,7.015625
431187,LLY,1986-02-13,7.0
431188,LLY,1986-02-14,7.078125
431189,LLY,1986-02-18,7.1875
431190,LLY,1986-02-19,7.09375
431191,LLY,1986-02-20,7.09375
431192,LLY,1986-02-21,7.0625
431193,LLY,1986-02-24,7.0625
431194,LLY,1986-02-25,7.0625
431195,LLY,1986-02-26,7.25
431196,LLY,1986-02-27,7.5
431197,LLY,1986-02-28,7.5
431198,LLY,1986-03-03,7.453125
431199,LLY,1986-03-04,7.21875
431200,LLY,1986-03-05,7.125
431201,LLY,1986-03-06,7.03125
431202,LLY,1986-03-07,7.15625
431203,LLY,1986-03-10,7.125
431204,LLY,1986-03-11,7.328125
431205,LLY,1986-03-12,7.421875
431206,LLY,1986-03-13,7.453125
431207,LLY,1986-03-14,7.484375
431208,LLY,1986-03-17,7.5
431209,LLY,1986-03-18,7.40625
431210,LLY,1986-03-19,8.390625
431211,LLY,1986-03-20,8.71875
431212,LLY,1986-03-21,8.53125
431213,LLY,1986-03-24,8.84375
431214,LLY,1986-03-25,9.0
431215,LLY,1986-03-26,9.296875
431216,LLY,1986-03-27,9.4375
431217,LLY,1986-03-31,9.3125
431218,LLY,1986-04-01,9.25
431219,LLY,1986-04-02,9.140625
431220,LLY,1986-04-03,8.765625
431221,LLY,1986-04-04,8.703125
431222,LLY,1986-04-07,8.734375
431223,LLY,1986-04-08,8.8125
431224,LLY,1986-04-09,8.640625
431225,LLY,1986-04-10,8.75
431226,LLY,1986-04-11,8.625
431227,LLY,1986-04-14,8.734375
431228,LLY,1986-04-15,8.71875
431229,LLY,1986-04-16,9.28125
431230,LLY,1986-04-17,9.125
431231,LLY,1986-04-18,9.125
431232,LLY,1986-04-21,9.21875
431233,LLY,1986-04-22,9.0625
431234,LLY,1986-04-23,8.890625
431235,LLY,1986-04-24,8.8125
431236,LLY,1986-04-25,8.734375
431237,LLY,1986-04-28,8.671875
431238,LLY,1986-04-29,8.65625
431239,LLY,1986-04-30,8.421875
431240,LLY,1986-05-01,8.359375
431241,LLY,1986-05-02,8.5
431242,LLY,1986-05-05,8.671875
431243,LLY,1986-05-06,8.609375
431244,LLY,1986-05-07,8.65625
431245,LLY,1986-05-08,8.890625
431246,LLY,1986-05-09,8.828125
431247,LLY,1986-05-12,8.671875
431248,LLY,1986-05-13,8.5625
431249,LLY,1986-05-14,8.5625
431250,LLY,1986-05-15,8.75
431251,LLY,1986-05-16,8.734375
431252,LLY,1986-05-19,8.625
431253,LLY,1986-05-20,8.71875
431254,LLY,1986-05-21,8.5
431255,LLY,1986-05-22,8.734375
431256,LLY,1986-05-23,8.765625
431257,LLY,1986-05-27,9.125
431258,LLY,1986-05-28,9.125
431259,LLY,1986-05-29,9.625
431260,LLY,1986-05-30,9.46875
431261,LLY,1986-06-02,9.375
431262,LLY,1986-06-03,9.21875
431263,LLY,1986-06-04,9.21875
431264,LLY,1986-06-05,9.546875
431265,LLY,1986-06-06,9.640625
431266,LLY,1986-06-09,9.359375
431267,LLY,1986-06-10,9.421875
431268,LLY,1986-06-11,9.484375
431269,LLY,1986-06-12,9.8125
431270,LLY,1986-06-13,10.109375
431271,LLY,1986-06-16,9.953125
431272,LLY,1986-06-17,9.78125
431273,LLY,1986-06-18,9.875
431274,LLY,1986-06-19,9.765625
431275,LLY,1986-06-20,9.78125
431276,LLY,1986-06-23,9.984375
431277,LLY,1986-06-24,9.96875
431278,LLY,1986-06-25,10.0625
431279,LLY,1986-06-26,9.984375
431280,LLY,1986-06-27,9.953125
431281,LLY,1986-06-30,10.109375
431282,LLY,1986-07-01,10.3125
431283,LLY,1986-07-02,10.296875
431284,LLY,1986-07-03,10.28125
431285,LLY,1986-07-07,9.921875
431286,LLY,1986-07-08,9.609375
431287,LLY,1986-07-09,9.6875
431288,LLY,1986-07-10,9.65625
431289,LLY,1986-07-11,9.59375
431290,LLY,1986-07-14,9.375
431291,LLY,1986-07-15,9.140625
431292,LLY,1986-07-16,9.25
431293,LLY,1986-07-17,9.515625
431294,LLY,1986-07-18,9.5625
431295,LLY,1986-07-21,9.5625
431296,LLY,1986-07-22,9.78125
431297,LLY,1986-07-23,9.90625
431298,LLY,1986-07-24,9.75
431299,LLY,1986-07-25,9.671875
431300,LLY,1986-07-28,9.53125
431301,LLY,1986-07-29,9.359375
431302,LLY,1986-07-30,9.5
431303,LLY,1986-07-31,9.40625
431304,LLY,1986-08-01,9.28125
431305,LLY,1986-08-04,9.34375
431306,LLY,1986-08-05,9.296875
431307,LLY,1986-08-06,9.28125
431308,LLY,1986-08-07,9.28125
431309,LLY,1986-08-08,9.34375
431310,LLY,1986-08-11,9.5
431311,LLY,1986-08-12,9.59375
431312,LLY,1986-08-13,9.9375
431313,LLY,1986-08-14,10.09375
431314,LLY,1986-08-15,10.015625
431315,LLY,1986-08-18,10.046875
431316,LLY,1986-08-19,9.9375
431317,LLY,1986-08-20,10.296875
431318,LLY,1986-08-21,10.0
431319,LLY,1986-08-22,10.03125
431320,LLY,1986-08-25,9.65625
431321,LLY,1986-08-26,9.96875
431322,LLY,1986-08-27,9.890625
431323,LLY,1986-08-28,9.75
431324,LLY,1986-08-29,9.734375
431325,LLY,1986-09-02,9.453125
431326,LLY,1986-09-03,9.5
431327,LLY,1986-09-04,9.546875
431328,LLY,1986-09-05,9.25
431329,LLY,1986-09-08,8.984375
431330,LLY,1986-09-09,8.890625
431331,LLY,1986-09-10,8.828125
431332,LLY,1986-09-11,8.390625
431333,LLY,1986-09-12,8.078125
431334,LLY,1986-09-15,8.25
431335,LLY,1986-09-16,8.328125
431336,LLY,1986-09-17,8.21875
431337,LLY,1986-09-18,8.265625
431338,LLY,1986-09-19,8.3125
431339,LLY,1986-09-22,8.5625
431340,LLY,1986-09-23,8.640625
431341,LLY,1986-09-24,8.625
431342,LLY,1986-09-25,8.421875
431343,LLY,1986-09-26,8.296875
431344,LLY,1986-09-29,8.1875
431345,LLY,1986-09-30,8.171875
431346,LLY,1986-10-01,8.5
431347,LLY,1986-10-02,8.59375
431348,LLY,1986-10-03,8.640625
431349,LLY,1986-10-06,8.6875
431350,LLY,1986-10-07,8.65625
431351,LLY,1986-10-08,8.75
431352,LLY,1986-10-09,8.765625
431353,LLY,1986-10-10,8.578125
431354,LLY,1986-10-13,8.515625
431355,LLY,1986-10-14,8.59375
431356,LLY,1986-10-15,8.828125
431357,LLY,1986-10-16,8.75
431358,LLY,1986-10-17,8.671875
431359,LLY,1986-10-20,8.625
431360,LLY,1986-10-21,8.625
431361,LLY,1986-10-22,8.578125
431362,LLY,1986-10-23,8.671875
431363,LLY,1986-10-24,8.75
431364,LLY,1986-10-27,8.875
431365,LLY,1986-10-28,8.875
431366,LLY,1986-10-29,8.9375
431367,LLY,1986-10-30,9.15625
431368,LLY,1986-10-31,9.34375
431369,LLY,1986-11-03,9.328125
431370,LLY,1986-11-04,9.421875
431371,LLY,1986-11-05,9.25
431372,LLY,1986-11-06,9.1875
431373,LLY,1986-11-07,9.328125
431374,LLY,1986-11-10,9.28125
431375,LLY,1986-11-11,9.375
431376,LLY,1986-11-12,9.5
431377,LLY,1986-11-13,9.140625
431378,LLY,1986-11-14,9.25
431379,LLY,1986-11-17,9.25
431380,LLY,1986-11-18,9.03125
431381,LLY,1986-11-19,9.1875
431382,LLY,1986-11-20,9.3125
431383,LLY,1986-11-21,9.40625
431384,LLY,1986-11-24,9.390625
431385,LLY,1986-11-25,9.40625
431386,LLY,1986-11-26,9.390625
431387,LLY,1986-11-28,9.390625
431388,LLY,1986-12-01,9.390625
431389,LLY,1986-12-02,9.53125
431390,LLY,1986-12-03,9.671875
431391,LLY,1986-12-04,9.625
431392,LLY,1986-12-05,9.46875
431393,LLY,1986-12-08,9.421875
431394,LLY,1986-12-09,9.40625
431395,LLY,1986-12-10,9.546875
431396,LLY,1986-12-11,9.53125
431397,LLY,1986-12-12,9.46875
431398,LLY,1986-12-15,9.5
431399,LLY,1986-12-16,9.40625
431400,LLY,1986-12-17,9.234375
431401,LLY,1986-12-18,9.28125
431402,LLY,1986-12-19,9.40625
431403,LLY,1986-12-22,9.28125
431404,LLY,1986-12-23,9.25
431405,LLY,1986-12-24,9.375
431406,LLY,1986-12-26,9.40625
431407,LLY,1986-12-29,9.375
431408,LLY,1986-12-30,9.359375
431409,LLY,1986-12-31,9.28125
431410,LLY,1987-01-02,9.28125
431411,LLY,1987-01-05,9.5
431412,LLY,1987-01-06,9.671875
431413,LLY,1987-01-07,9.8125
431414,LLY,1987-01-08,10.0
431415,LLY,1987-01-09,10.0
431416,LLY,1987-01-12,10.0
431417,LLY,1987-01-13,10.015625
431418,LLY,1987-01-14,10.171875
431419,LLY,1987-01-15,10.15625
431420,LLY,1987-01-16,10.234375
431421,LLY,1987-01-19,10.3125
431422,LLY,1987-01-20,10.1875
431423,LLY,1987-01-21,10.15625
431424,LLY,1987-01-22,10.40625
431425,LLY,1987-01-23,10.421875
431426,LLY,1987-01-26,10.34375
431427,LLY,1987-01-27,10.578125
431428,LLY,1987-01-28,10.9375
431429,LLY,1987-01-29,10.875
431430,LLY,1987-01-30,10.8125
431431,LLY,1987-02-02,10.90625
431432,LLY,1987-02-03,10.84375
431433,LLY,1987-02-04,10.984375
431434,LLY,1987-02-05,10.9375
431435,LLY,1987-02-06,10.8125
431436,LLY,1987-02-09,10.625
431437,LLY,1987-02-10,10.4375
431438,LLY,1987-02-11,10.53125
431439,LLY,1987-02-12,10.625
431440,LLY,1987-02-13,10.828125
431441,LLY,1987-02-17,11.09375
431442,LLY,1987-02-18,11.046875
431443,LLY,1987-02-19,11.0
431444,LLY,1987-02-20,11.140625
431445,LLY,1987-02-23,11.234375
431446,LLY,1987-02-24,11.59375
431447,LLY,1987-02-25,11.75
431448,LLY,1987-02-26,11.875
431449,LLY,1987-02-27,11.796875
431450,LLY,1987-03-02,11.875
431451,LLY,1987-03-03,12.234375
431452,LLY,1987-03-04,12.359375
431453,LLY,1987-03-05,12.484375
431454,LLY,1987-03-06,12.484375
431455,LLY,1987-03-09,12.15625
431456,LLY,1987-03-10,12.25
431457,LLY,1987-03-11,12.125
431458,LLY,1987-03-12,12.015625
431459,LLY,1987-03-13,11.765625
431460,LLY,1987-03-16,11.8125
431461,LLY,1987-03-17,11.984375
431462,LLY,1987-03-18,11.859375
431463,LLY,1987-03-19,11.984375
431464,LLY,1987-03-20,11.875
431465,LLY,1987-03-23,12.15625
431466,LLY,1987-03-24,12.015625
431467,LLY,1987-03-25,12.125
431468,LLY,1987-03-26,12.40625
431469,LLY,1987-03-27,11.875
431470,LLY,1987-03-30,11.5625
431471,LLY,1987-03-31,11.4375
431472,LLY,1987-04-01,11.6875
431473,LLY,1987-04-02,11.96875
431474,LLY,1987-04-03,12.125
431475,LLY,1987-04-06,12.375
431476,LLY,1987-04-07,11.9375
431477,LLY,1987-04-08,12.0
431478,LLY,1987-04-09,11.796875
431479,LLY,1987-04-10,11.625
431480,LLY,1987-04-13,11.28125
431481,LLY,1987-04-14,11.09375
431482,LLY,1987-04-15,11.15625
431483,LLY,1987-04-16,11.3125
431484,LLY,1987-04-20,11.203125
431485,LLY,1987-04-21,11.546875
431486,LLY,1987-04-22,11.375
431487,LLY,1987-04-23,11.09375
431488,LLY,1987-04-24,11.09375
431489,LLY,1987-04-27,10.96875
431490,LLY,1987-04-28,10.9375
431491,LLY,1987-04-29,11.125
431492,LLY,1987-04-30,11.375
431493,LLY,1987-05-01,11.5
431494,LLY,1987-05-04,11.609375
431495,LLY,1987-05-05,12.171875
431496,LLY,1987-05-06,11.984375
431497,LLY,1987-05-07,11.8125
431498,LLY,1987-05-08,11.390625
431499,LLY,1987-05-11,10.828125
431500,LLY,1987-05-12,10.984375
431501,LLY,1987-05-13,11.1875
431502,LLY,1987-05-14,11.109375
431503,LLY,1987-05-15,10.8125
431504,LLY,1987-05-18,10.6875
431505,LLY,1987-05-19,10.421875
431506,LLY,1987-05-20,10.390625
431507,LLY,1987-05-21,10.421875
431508,LLY,1987-05-22,10.515625
431509,LLY,1987-05-26,10.859375
431510,LLY,1987-05-27,10.875
431511,LLY,1987-05-28,10.921875
431512,LLY,1987-05-29,11.0
431513,LLY,1987-06-01,11.15625
431514,LLY,1987-06-02,11.25
431515,LLY,1987-06-03,11.546875
431516,LLY,1987-06-04,11.46875
431517,LLY,1987-06-05,11.15625
431518,LLY,1987-06-08,11.421875
431519,LLY,1987-06-09,11.5
431520,LLY,1987-06-10,11.75
431521,LLY,1987-06-11,11.640625
431522,LLY,1987-06-12,11.71875
431523,LLY,1987-06-15,11.65625
431524,LLY,1987-06-16,11.65625
431525,LLY,1987-06-17,11.5625
431526,LLY,1987-06-18,11.46875
431527,LLY,1987-06-19,11.53125
431528,LLY,1987-06-22,11.65625
431529,LLY,1987-06-23,11.671875
431530,LLY,1987-06-24,11.640625
431531,LLY,1987-06-25,11.5625
431532,LLY,1987-06-26,11.8125
431533,LLY,1987-06-29,11.90625
431534,LLY,1987-06-30,11.734375
431535,LLY,1987-07-01,11.671875
431536,LLY,1987-07-02,11.78125
431537,LLY,1987-07-06,11.875
431538,LLY,1987-07-07,11.984375
431539,LLY,1987-07-08,11.859375
431540,LLY,1987-07-09,11.6875
431541,LLY,1987-07-10,11.640625
431542,LLY,1987-07-13,11.484375
431543,LLY,1987-07-14,11.40625
431544,LLY,1987-07-15,11.34375
431545,LLY,1987-07-16,11.609375
431546,LLY,1987-07-17,11.671875
431547,LLY,1987-07-20,11.640625
431548,LLY,1987-07-21,11.46875
431549,LLY,1987-07-22,11.375
431550,LLY,1987-07-23,11.3125
431551,LLY,1987-07-24,11.484375
431552,LLY,1987-07-27,11.453125
431553,LLY,1987-07-28,11.671875
431554,LLY,1987-07-29,11.84375
431555,LLY,1987-07-30,11.96875
431556,LLY,1987-07-31,12.0
431557,LLY,1987-08-03,11.671875
431558,LLY,1987-08-04,11.703125
431559,LLY,1987-08-05,11.75
431560,LLY,1987-08-06,11.984375
431561,LLY,1987-08-07,12.265625
431562,LLY,1987-08-10,12.375
431563,LLY,1987-08-11,12.75
431564,LLY,1987-08-12,12.5625
431565,LLY,1987-08-13,12.71875
431566,LLY,1987-08-14,12.734375
431567,LLY,1987-08-17,12.796875
431568,LLY,1987-08-18,12.53125
431569,LLY,1987-08-19,12.421875
431570,LLY,1987-08-20,12.5625
431571,LLY,1987-08-21,12.578125
431572,LLY,1987-08-24,12.484375
431573,LLY,1987-08-25,12.71875
431574,LLY,1987-08-26,12.515625
431575,LLY,1987-08-27,12.296875
431576,LLY,1987-08-28,12.078125
431577,LLY,1987-08-31,12.28125
431578,LLY,1987-09-01,12.265625
431579,LLY,1987-09-02,11.984375
431580,LLY,1987-09-03,11.90625
431581,LLY,1987-09-04,11.671875
431582,LLY,1987-09-08,11.640625
431583,LLY,1987-09-09,11.515625
431584,LLY,1987-09-10,11.78125
431585,LLY,1987-09-11,13.03125
431586,LLY,1987-09-14,13.078125
431587,LLY,1987-09-15,12.640625
431588,LLY,1987-09-16,12.5
431589,LLY,1987-09-17,12.546875
431590,LLY,1987-09-18,12.40625
431591,LLY,1987-09-21,11.875
431592,LLY,1987-09-22,12.0625
431593,LLY,1987-09-23,12.078125
431594,LLY,1987-09-24,12.15625
431595,LLY,1987-09-25,12.109375
431596,LLY,1987-09-28,12.1875
431597,LLY,1987-09-29,12.09375
431598,LLY,1987-09-30,12.03125
431599,LLY,1987-10-01,12.28125
431600,LLY,1987-10-02,12.5
431601,LLY,1987-10-05,12.609375
431602,LLY,1987-10-06,12.0625
431603,LLY,1987-10-07,12.0
431604,LLY,1987-10-08,11.6875
431605,LLY,1987-10-09,11.671875
431606,LLY,1987-10-12,11.46875
431607,LLY,1987-10-13,11.6875
431608,LLY,1987-10-14,11.25
431609,LLY,1987-10-15,10.703125
431610,LLY,1987-10-16,10.171875
431611,LLY,1987-10-19,7.75
431612,LLY,1987-10-20,8.34375
431613,LLY,1987-10-21,8.9375
431614,LLY,1987-10-22,9.1875
431615,LLY,1987-10-23,8.859375
431616,LLY,1987-10-26,8.234375
431617,LLY,1987-10-27,8.5
431618,LLY,1987-10-28,8.875
431619,LLY,1987-10-29,9.484375
431620,LLY,1987-10-30,9.625
431621,LLY,1987-11-02,9.6875
431622,LLY,1987-11-03,9.546875
431623,LLY,1987-11-04,9.28125
431624,LLY,1987-11-05,9.65625
431625,LLY,1987-11-06,9.421875
431626,LLY,1987-11-09,8.90625
431627,LLY,1987-11-10,8.5625
431628,LLY,1987-11-11,8.75
431629,LLY,1987-11-12,9.03125
431630,LLY,1987-11-13,8.6875
431631,LLY,1987-11-16,8.875
431632,LLY,1987-11-17,8.703125
431633,LLY,1987-11-18,8.8125
431634,LLY,1987-11-19,8.75
431635,LLY,1987-11-20,8.65625
431636,LLY,1987-11-23,8.609375
431637,LLY,1987-11-24,8.859375
431638,LLY,1987-11-25,8.9375
431639,LLY,1987-11-27,8.75
431640,LLY,1987-11-30,8.375
431641,LLY,1987-12-01,8.46875
431642,LLY,1987-12-02,8.375
431643,LLY,1987-12-03,8.015625
431644,LLY,1987-12-04,7.796875
431645,LLY,1987-12-07,8.234375
431646,LLY,1987-12-08,8.421875
431647,LLY,1987-12-09,8.71875
431648,LLY,1987-12-10,8.5625
431649,LLY,1987-12-11,8.5625
431650,LLY,1987-12-14,8.875
431651,LLY,1987-12-15,9.0
431652,LLY,1987-12-16,9.109375
431653,LLY,1987-12-17,8.96875
431654,LLY,1987-12-18,9.234375
431655,LLY,1987-12-21,9.53125
431656,LLY,1987-12-22,9.8125
431657,LLY,1987-12-23,9.859375
431658,LLY,1987-12-24,9.71875
431659,LLY,1987-12-28,9.53125
431660,LLY,1987-12-29,9.796875
431661,LLY,1987-12-30,9.796875
431662,LLY,1987-12-31,9.75
431663,LLY,1988-01-04,9.96875
431664,LLY,1988-01-05,10.25
431665,LLY,1988-01-06,10.234375
431666,LLY,1988-01-07,10.203125
431667,LLY,1988-01-08,9.75
431668,LLY,1988-01-11,9.6875
431669,LLY,1988-01-12,9.59375
431670,LLY,1988-01-13,9.640625
431671,LLY,1988-01-14,9.59375
431672,LLY,1988-01-15,9.796875
431673,LLY,1988-01-18,9.703125
431674,LLY,1988-01-19,9.609375
431675,LLY,1988-01-20,9.421875
431676,LLY,1988-01-21,9.453125
431677,LLY,1988-01-22,9.5625
431678,LLY,1988-01-25,9.71875
431679,LLY,1988-01-26,9.625
431680,LLY,1988-01-27,9.609375
431681,LLY,1988-01-28,9.625
431682,LLY,1988-01-29,9.5625
431683,LLY,1988-02-01,9.4375
431684,LLY,1988-02-02,9.25
431685,LLY,1988-02-03,9.015625
431686,LLY,1988-02-04,8.875
431687,LLY,1988-02-05,9.015625
431688,LLY,1988-02-08,8.96875
431689,LLY,1988-02-09,9.125
431690,LLY,1988-02-10,9.4375
431691,LLY,1988-02-11,9.578125
431692,LLY,1988-02-12,9.5
431693,LLY,1988-02-16,9.625
431694,LLY,1988-02-17,9.484375
431695,LLY,1988-02-18,9.46875
431696,LLY,1988-02-19,9.484375
431697,LLY,1988-02-22,9.703125
431698,LLY,1988-02-23,9.828125
431699,LLY,1988-02-24,9.921875
431700,LLY,1988-02-25,9.8125
431701,LLY,1988-02-26,9.734375
431702,LLY,1988-02-29,9.828125
431703,LLY,1988-03-01,9.84375
431704,LLY,1988-03-02,9.796875
431705,LLY,1988-03-03,9.734375
431706,LLY,1988-03-04,9.609375
431707,LLY,1988-03-07,9.53125
431708,LLY,1988-03-08,9.640625
431709,LLY,1988-03-09,9.78125
431710,LLY,1988-03-10,9.703125
431711,LLY,1988-03-11,9.828125
431712,LLY,1988-03-14,10.109375
431713,LLY,1988-03-15,10.09375
431714,LLY,1988-03-16,10.25
431715,LLY,1988-03-17,10.421875
431716,LLY,1988-03-18,10.578125
431717,LLY,1988-03-21,10.671875
431718,LLY,1988-03-22,10.484375
431719,LLY,1988-03-23,10.6875
431720,LLY,1988-03-24,10.8125
431721,LLY,1988-03-25,10.71875
431722,LLY,1988-03-28,10.625
431723,LLY,1988-03-29,10.6875
431724,LLY,1988-03-30,10.5625
431725,LLY,1988-03-31,10.5
431726,LLY,1988-04-04,10.25
431727,LLY,1988-04-05,10.203125
431728,LLY,1988-04-06,10.296875
431729,LLY,1988-04-07,10.28125
431730,LLY,1988-04-08,10.40625
431731,LLY,1988-04-11,10.359375
431732,LLY,1988-04-12,10.21875
431733,LLY,1988-04-13,10.09375
431734,LLY,1988-04-14,9.765625
431735,LLY,1988-04-15,9.734375
431736,LLY,1988-04-18,9.921875
431737,LLY,1988-04-19,9.9375
431738,LLY,1988-04-20,9.671875
431739,LLY,1988-04-21,9.6875
431740,LLY,1988-04-22,9.78125
431741,LLY,1988-04-25,9.96875
431742,LLY,1988-04-26,10.125
431743,LLY,1988-04-27,10.203125
431744,LLY,1988-04-28,10.109375
431745,LLY,1988-04-29,10.0
431746,LLY,1988-05-02,9.984375
431747,LLY,1988-05-03,9.96875
431748,LLY,1988-05-04,9.921875
431749,LLY,1988-05-05,10.0
431750,LLY,1988-05-06,9.875
431751,LLY,1988-05-09,9.65625
431752,LLY,1988-05-10,9.625
431753,LLY,1988-05-11,9.3125
431754,LLY,1988-05-12,9.359375
431755,LLY,1988-05-13,9.40625
431756,LLY,1988-05-16,9.4375
431757,LLY,1988-05-17,9.3125
431758,LLY,1988-05-18,9.03125
431759,LLY,1988-05-19,9.109375
431760,LLY,1988-05-20,9.265625
431761,LLY,1988-05-23,9.28125
431762,LLY,1988-05-24,9.375
431763,LLY,1988-05-25,9.484375
431764,LLY,1988-05-26,9.65625
431765,LLY,1988-05-27,9.734375
431766,LLY,1988-05-31,9.984375
431767,LLY,1988-06-01,10.1875
431768,LLY,1988-06-02,10.296875
431769,LLY,1988-06-03,10.40625
431770,LLY,1988-06-06,10.40625
431771,LLY,1988-06-07,10.265625
431772,LLY,1988-06-08,10.484375
431773,LLY,1988-06-09,10.515625
431774,LLY,1988-06-10,10.53125
431775,LLY,1988-06-13,10.46875
431776,LLY,1988-06-14,10.578125
431777,LLY,1988-06-15,10.625
431778,LLY,1988-06-16,10.4375
431779,LLY,1988-06-17,10.3125
431780,LLY,1988-06-20,10.171875
431781,LLY,1988-06-21,10.1875
431782,LLY,1988-06-22,10.546875
431783,LLY,1988-06-23,10.453125
431784,LLY,1988-06-24,10.46875
431785,LLY,1988-06-27,10.359375
431786,LLY,1988-06-28,10.34375
431787,LLY,1988-06-29,10.21875
431788,LLY,1988-06-30,10.46875
431789,LLY,1988-07-01,10.5625
431790,LLY,1988-07-05,10.625
431791,LLY,1988-07-06,10.625
431792,LLY,1988-07-07,10.53125
431793,LLY,1988-07-08,10.46875
431794,LLY,1988-07-11,10.515625
431795,LLY,1988-07-12,10.4375
431796,LLY,1988-07-13,10.484375
431797,LLY,1988-07-14,10.546875
431798,LLY,1988-07-15,10.609375
431799,LLY,1988-07-18,10.5625
431800,LLY,1988-07-19,10.46875
431801,LLY,1988-07-20,10.40625
431802,LLY,1988-07-21,10.265625
431803,LLY,1988-07-22,10.1875
431804,LLY,1988-07-25,10.15625
431805,LLY,1988-07-26,10.125
431806,LLY,1988-07-27,10.0625
431807,LLY,1988-07-28,10.15625
431808,LLY,1988-07-29,10.46875
431809,LLY,1988-08-01,10.53125
431810,LLY,1988-08-02,10.5
431811,LLY,1988-08-03,10.6875
431812,LLY,1988-08-04,10.5
431813,LLY,1988-08-05,10.53125
431814,LLY,1988-08-08,10.5
431815,LLY,1988-08-09,10.421875
431816,LLY,1988-08-10,10.234375
431817,LLY,1988-08-11,10.171875
431818,LLY,1988-08-12,10.078125
431819,LLY,1988-08-15,10.125
431820,LLY,1988-08-16,10.3125
431821,LLY,1988-08-17,10.40625
431822,LLY,1988-08-18,10.578125
431823,LLY,1988-08-19,10.5625
431824,LLY,1988-08-22,10.40625
431825,LLY,1988-08-23,10.5
431826,LLY,1988-08-24,10.5
431827,LLY,1988-08-25,10.390625
431828,LLY,1988-08-26,10.453125
431829,LLY,1988-08-29,10.59375
431830,LLY,1988-08-30,10.5625
431831,LLY,1988-08-31,10.421875
431832,LLY,1988-09-01,10.265625
431833,LLY,1988-09-02,10.5
431834,LLY,1988-09-06,10.6875
431835,LLY,1988-09-07,10.796875
431836,LLY,1988-09-08,10.78125
431837,LLY,1988-09-09,10.875
431838,LLY,1988-09-12,10.8125
431839,LLY,1988-09-13,10.78125
431840,LLY,1988-09-14,10.90625
431841,LLY,1988-09-15,10.78125
431842,LLY,1988-09-16,10.953125
431843,LLY,1988-09-19,10.875
431844,LLY,1988-09-20,10.859375
431845,LLY,1988-09-21,11.125
431846,LLY,1988-09-22,11.15625
431847,LLY,1988-09-23,11.1875
431848,LLY,1988-09-26,11.109375
431849,LLY,1988-09-27,10.9375
431850,LLY,1988-09-28,10.984375
431851,LLY,1988-09-29,11.140625
431852,LLY,1988-09-30,11.0
431853,LLY,1988-10-03,10.9375
431854,LLY,1988-10-04,10.875
431855,LLY,1988-10-05,11.0
431856,LLY,1988-10-06,11.125
431857,LLY,1988-10-07,11.28125
431858,LLY,1988-10-10,11.453125
431859,LLY,1988-10-11,11.4375
431860,LLY,1988-10-12,11.25
431861,LLY,1988-10-13,11.34375
431862,LLY,1988-10-14,11.421875
431863,LLY,1988-10-17,11.328125
431864,LLY,1988-10-18,11.21875
431865,LLY,1988-10-19,11.109375
431866,LLY,1988-10-20,11.171875
431867,LLY,1988-10-21,11.234375
431868,LLY,1988-10-24,11.171875
431869,LLY,1988-10-25,11.265625
431870,LLY,1988-10-26,11.28125
431871,LLY,1988-10-27,11.1875
431872,LLY,1988-10-28,11.1875
431873,LLY,1988-10-31,11.203125
431874,LLY,1988-11-01,11.015625
431875,LLY,1988-11-02,11.125
431876,LLY,1988-11-03,11.203125
431877,LLY,1988-11-04,11.125
431878,LLY,1988-11-07,11.03125
431879,LLY,1988-11-08,10.890625
431880,LLY,1988-11-09,10.75
431881,LLY,1988-11-10,10.796875
431882,LLY,1988-11-11,10.65625
431883,LLY,1988-11-14,10.703125
431884,LLY,1988-11-15,10.75
431885,LLY,1988-11-16,10.625
431886,LLY,1988-11-17,10.796875
431887,LLY,1988-11-18,11.0
431888,LLY,1988-11-21,10.9375
431889,LLY,1988-11-22,10.890625
431890,LLY,1988-11-23,11.0625
431891,LLY,1988-11-25,10.9375
431892,LLY,1988-11-28,10.921875
431893,LLY,1988-11-29,10.9375
431894,LLY,1988-11-30,11.015625
431895,LLY,1988-12-01,10.953125
431896,LLY,1988-12-02,11.0
431897,LLY,1988-12-05,11.03125
431898,LLY,1988-12-06,11.25
431899,LLY,1988-12-07,11.25
431900,LLY,1988-12-08,11.078125
431901,LLY,1988-12-09,11.03125
431902,LLY,1988-12-12,10.984375
431903,LLY,1988-12-13,11.109375
431904,LLY,1988-12-14,11.125
431905,LLY,1988-12-15,11.046875
431906,LLY,1988-12-16,11.140625
431907,LLY,1988-12-19,11.21875
431908,LLY,1988-12-20,11.0
431909,LLY,1988-12-21,11.03125
431910,LLY,1988-12-22,10.984375
431911,LLY,1988-12-23,11.0
431912,LLY,1988-12-27,10.890625
431913,LLY,1988-12-28,10.796875
431914,LLY,1988-12-29,10.828125
431915,LLY,1988-12-30,10.6875
431916,LLY,1989-01-03,10.703125
431917,LLY,1989-01-04,10.84375
431918,LLY,1989-01-05,10.875
431919,LLY,1989-01-06,10.875
431920,LLY,1989-01-09,10.828125
431921,LLY,1989-01-10,10.796875
431922,LLY,1989-01-11,10.8125
431923,LLY,1989-01-12,10.921875
431924,LLY,1989-01-13,10.96875
431925,LLY,1989-01-16,11.015625
431926,LLY,1989-01-17,10.921875
431927,LLY,1989-01-18,10.921875
431928,LLY,1989-01-19,10.921875
431929,LLY,1989-01-20,10.984375
431930,LLY,1989-01-23,10.875
431931,LLY,1989-01-24,11.0625
431932,LLY,1989-01-25,11.03125
431933,LLY,1989-01-26,11.21875
431934,LLY,1989-01-27,11.34375
431935,LLY,1989-01-30,11.5
431936,LLY,1989-01-31,11.734375
431937,LLY,1989-02-01,11.65625
431938,LLY,1989-02-02,11.5625
431939,LLY,1989-02-03,11.9375
431940,LLY,1989-02-06,11.859375
431941,LLY,1989-02-07,12.359375
431942,LLY,1989-02-08,12.125
431943,LLY,1989-02-09,11.859375
431944,LLY,1989-02-10,11.65625
431945,LLY,1989-02-13,11.671875
431946,LLY,1989-02-14,11.703125
431947,LLY,1989-02-15,11.5625
431948,LLY,1989-02-16,11.65625
431949,LLY,1989-02-17,11.84375
431950,LLY,1989-02-21,11.984375
431951,LLY,1989-02-22,11.75
431952,LLY,1989-02-23,11.734375
431953,LLY,1989-02-24,11.546875
431954,LLY,1989-02-27,11.515625
431955,LLY,1989-02-28,11.6875
431956,LLY,1989-03-01,11.84375
431957,LLY,1989-03-02,12.09375
431958,LLY,1989-03-03,12.078125
431959,LLY,1989-03-06,12.21875
431960,LLY,1989-03-07,12.296875
431961,LLY,1989-03-08,12.484375
431962,LLY,1989-03-09,12.46875
431963,LLY,1989-03-10,12.375
431964,LLY,1989-03-13,12.71875
431965,LLY,1989-03-14,12.609375
431966,LLY,1989-03-15,12.59375
431967,LLY,1989-03-16,12.875
431968,LLY,1989-03-17,12.625
431969,LLY,1989-03-20,12.421875
431970,LLY,1989-03-21,12.46875
431971,LLY,1989-03-22,12.625
431972,LLY,1989-03-23,12.625
431973,LLY,1989-03-27,12.6875
431974,LLY,1989-03-28,12.828125
431975,LLY,1989-03-29,12.78125
431976,LLY,1989-03-30,12.765625
431977,LLY,1989-03-31,12.859375
431978,LLY,1989-04-03,12.703125
431979,LLY,1989-04-04,12.6875
431980,LLY,1989-04-05,12.75
431981,LLY,1989-04-06,12.859375
431982,LLY,1989-04-07,12.96875
431983,LLY,1989-04-10,13.09375
431984,LLY,1989-04-11,13.203125
431985,LLY,1989-04-12,13.203125
431986,LLY,1989-04-13,12.9375
431987,LLY,1989-04-14,13.15625
431988,LLY,1989-04-17,13.234375
431989,LLY,1989-04-18,13.21875
431990,LLY,1989-04-19,13.171875
431991,LLY,1989-04-20,13.1875
431992,LLY,1989-04-21,13.21875
431993,LLY,1989-04-24,13.375
431994,LLY,1989-04-25,13.6875
431995,LLY,1989-04-26,13.5625
431996,LLY,1989-04-27,13.625
431997,LLY,1989-04-28,13.5
431998,LLY,1989-05-01,13.5625
431999,LLY,1989-05-02,13.3125
432000,LLY,1989-05-03,13.5
432001,LLY,1989-05-04,13.53125
432002,LLY,1989-05-05,13.53125
432003,LLY,1989-05-08,13.4375
432004,LLY,1989-05-09,13.15625
432005,LLY,1989-05-10,13.5
432006,LLY,1989-05-11,13.65625
432007,LLY,1989-05-12,14.28125
432008,LLY,1989-05-15,14.625
432009,LLY,1989-05-16,14.40625
432010,LLY,1989-05-17,14.4375
432011,LLY,1989-05-18,14.3125
432012,LLY,1989-05-19,14.375
432013,LLY,1989-05-22,14.5
432014,LLY,1989-05-23,14.0625
432015,LLY,1989-05-24,13.96875
432016,LLY,1989-05-25,14.0
432017,LLY,1989-05-26,13.96875
432018,LLY,1989-05-30,13.65625
432019,LLY,1989-05-31,13.84375
432020,LLY,1989-06-01,13.96875
432021,LLY,1989-06-02,14.125
432022,LLY,1989-06-05,13.9375
432023,LLY,1989-06-06,14.125
432024,LLY,1989-06-07,14.28125
432025,LLY,1989-06-08,14.21875
432026,LLY,1989-06-09,14.25
432027,LLY,1989-06-12,14.1875
432028,LLY,1989-06-13,13.875
432029,LLY,1989-06-14,13.75
432030,LLY,1989-06-15,13.53125
432031,LLY,1989-06-16,13.6875
432032,LLY,1989-06-19,13.75
432033,LLY,1989-06-20,13.6875
432034,LLY,1989-06-21,13.625
432035,LLY,1989-06-22,13.71875
432036,LLY,1989-06-23,14.375
432037,LLY,1989-06-26,14.15625
432038,LLY,1989-06-27,14.15625
432039,LLY,1989-06-28,14.0625
432040,LLY,1989-06-29,13.65625
432041,LLY,1989-06-30,13.625
432042,LLY,1989-07-03,13.65625
432043,LLY,1989-07-05,13.875
432044,LLY,1989-07-06,14.0625
432045,LLY,1989-07-07,14.40625
432046,LLY,1989-07-10,14.40625
432047,LLY,1989-07-11,14.375
432048,LLY,1989-07-12,14.375
432049,LLY,1989-07-13,14.40625
432050,LLY,1989-07-14,14.5
432051,LLY,1989-07-17,14.71875
432052,LLY,1989-07-18,14.8125
432053,LLY,1989-07-19,14.96875
432054,LLY,1989-07-20,15.0
432055,LLY,1989-07-21,15.0
432056,LLY,1989-07-24,14.96875
432057,LLY,1989-07-25,14.9375
432058,LLY,1989-07-26,15.65625
432059,LLY,1989-07-27,15.875
432060,LLY,1989-07-28,15.75
432061,LLY,1989-07-31,15.9375
432062,LLY,1989-08-01,15.75
432063,LLY,1989-08-02,15.71875
432064,LLY,1989-08-03,15.71875
432065,LLY,1989-08-04,15.4375
432066,LLY,1989-08-07,15.71875
432067,LLY,1989-08-08,15.59375
432068,LLY,1989-08-09,15.34375
432069,LLY,1989-08-10,15.5
432070,LLY,1989-08-11,15.21875
432071,LLY,1989-08-14,15.28125
432072,LLY,1989-08-15,15.3125
432073,LLY,1989-08-16,15.5625
432074,LLY,1989-08-17,15.625
432075,LLY,1989-08-18,15.65625
432076,LLY,1989-08-21,15.34375
432077,LLY,1989-08-22,15.4375
432078,LLY,1989-08-23,15.625
432079,LLY,1989-08-24,15.71875
432080,LLY,1989-08-25,15.75
432081,LLY,1989-08-28,15.6875
432082,LLY,1989-08-29,15.53125
432083,LLY,1989-08-30,15.4375
432084,LLY,1989-08-31,15.4375
432085,LLY,1989-09-01,15.40625
432086,LLY,1989-09-05,15.40625
432087,LLY,1989-09-06,15.28125
432088,LLY,1989-09-07,15.0625
432089,LLY,1989-09-08,15.25
432090,LLY,1989-09-11,15.09375
432091,LLY,1989-09-12,14.90625
432092,LLY,1989-09-13,14.75
432093,LLY,1989-09-14,14.65625
432094,LLY,1989-09-15,15.0
432095,LLY,1989-09-18,14.96875
432096,LLY,1989-09-19,15.0
432097,LLY,1989-09-20,15.125
432098,LLY,1989-09-21,14.96875
432099,LLY,1989-09-22,15.40625
432100,LLY,1989-09-25,15.03125
432101,LLY,1989-09-26,14.9375
432102,LLY,1989-09-27,15.15625
432103,LLY,1989-09-28,15.59375
432104,LLY,1989-09-29,15.59375
432105,LLY,1989-10-02,15.40625
432106,LLY,1989-10-03,15.84375
432107,LLY,1989-10-04,16.15625
432108,LLY,1989-10-05,16.25
432109,LLY,1989-10-06,16.5
432110,LLY,1989-10-09,16.5
432111,LLY,1989-10-10,16.4375
432112,LLY,1989-10-11,16.4375
432113,LLY,1989-10-12,16.3125
432114,LLY,1989-10-13,14.9375
432115,LLY,1989-10-16,15.59375
432116,LLY,1989-10-17,15.5625
432117,LLY,1989-10-18,15.59375
432118,LLY,1989-10-19,16.0625
432119,LLY,1989-10-20,15.96875
432120,LLY,1989-10-23,16.0
432121,LLY,1989-10-24,16.0
432122,LLY,1989-10-25,15.8125
432123,LLY,1989-10-26,15.65625
432124,LLY,1989-10-27,15.25
432125,LLY,1989-10-30,15.1875
432126,LLY,1989-10-31,15.53125
432127,LLY,1989-11-01,15.5
432128,LLY,1989-11-02,15.46875
432129,LLY,1989-11-03,15.40625
432130,LLY,1989-11-06,15.28125
432131,LLY,1989-11-07,15.5
432132,LLY,1989-11-08,15.84375
432133,LLY,1989-11-09,16.0
432134,LLY,1989-11-10,16.40625
432135,LLY,1989-11-13,16.21875
432136,LLY,1989-11-14,16.0625
432137,LLY,1989-11-15,16.25
432138,LLY,1989-11-16,16.3125
432139,LLY,1989-11-17,16.4375
432140,LLY,1989-11-20,16.46875
432141,LLY,1989-11-21,16.59375
432142,LLY,1989-11-22,16.75
432143,LLY,1989-11-24,17.09375
432144,LLY,1989-11-27,16.96875
432145,LLY,1989-11-28,16.71875
432146,LLY,1989-11-29,16.625
432147,LLY,1989-11-30,16.75
432148,LLY,1989-12-01,16.71875
432149,LLY,1989-12-04,16.5625
432150,LLY,1989-12-05,16.53125
432151,LLY,1989-12-06,16.6875
432152,LLY,1989-12-07,16.5625
432153,LLY,1989-12-08,16.375
432154,LLY,1989-12-11,16.15625
432155,LLY,1989-12-12,16.28125
432156,LLY,1989-12-13,16.5625
432157,LLY,1989-12-14,16.375
432158,LLY,1989-12-15,16.40625
432159,LLY,1989-12-18,16.3125
432160,LLY,1989-12-19,16.28125
432161,LLY,1989-12-20,16.15625
432162,LLY,1989-12-21,16.21875
432163,LLY,1989-12-22,16.40625
432164,LLY,1989-12-26,16.5
432165,LLY,1989-12-27,16.71875
432166,LLY,1989-12-28,16.9375
432167,LLY,1989-12-29,17.125
432168,LLY,1990-01-02,17.1875
432169,LLY,1990-01-03,17.1875
432170,LLY,1990-01-04,17.09375
432171,LLY,1990-01-05,16.90625
432172,LLY,1990-01-08,16.90625
432173,LLY,1990-01-09,16.71875
432174,LLY,1990-01-10,16.71875
432175,LLY,1990-01-11,16.6875
432176,LLY,1990-01-12,16.25
432177,LLY,1990-01-15,16.0625
432178,LLY,1990-01-16,16.375
432179,LLY,1990-01-17,16.3125
432180,LLY,1990-01-18,16.40625
432181,LLY,1990-01-19,16.40625
432182,LLY,1990-01-22,16.0625
432183,LLY,1990-01-23,16.03125
432184,LLY,1990-01-24,15.96875
432185,LLY,1990-01-25,15.75
432186,LLY,1990-01-26,15.46875
432187,LLY,1990-01-29,15.53125
432188,LLY,1990-01-30,15.5
432189,LLY,1990-01-31,15.78125
432190,LLY,1990-02-01,15.71875
432191,LLY,1990-02-02,16.0625
432192,LLY,1990-02-05,16.0625
432193,LLY,1990-02-06,15.78125
432194,LLY,1990-02-07,16.0
432195,LLY,1990-02-08,15.90625
432196,LLY,1990-02-09,15.6875
432197,LLY,1990-02-12,15.5
432198,LLY,1990-02-13,15.5625
432199,LLY,1990-02-14,15.5625
432200,LLY,1990-02-15,15.6875
432201,LLY,1990-02-16,15.5625
432202,LLY,1990-02-20,15.40625
432203,LLY,1990-02-21,15.34375
432204,LLY,1990-02-22,15.0
432205,LLY,1990-02-23,14.78125
432206,LLY,1990-02-26,15.0625
432207,LLY,1990-02-27,15.0625
432208,LLY,1990-02-28,15.09375
432209,LLY,1990-03-01,15.34375
432210,LLY,1990-03-02,15.46875
432211,LLY,1990-03-05,15.46875
432212,LLY,1990-03-06,15.625
432213,LLY,1990-03-07,15.65625
432214,LLY,1990-03-08,15.8125
432215,LLY,1990-03-09,15.71875
432216,LLY,1990-03-12,15.75
432217,LLY,1990-03-13,15.46875
432218,LLY,1990-03-14,15.4375
432219,LLY,1990-03-15,15.71875
432220,LLY,1990-03-16,15.84375
432221,LLY,1990-03-19,15.84375
432222,LLY,1990-03-20,15.84375
432223,LLY,1990-03-21,15.625
432224,LLY,1990-03-22,15.46875
432225,LLY,1990-03-23,15.46875
432226,LLY,1990-03-26,15.71875
432227,LLY,1990-03-27,16.21875
432228,LLY,1990-03-28,16.1875
432229,LLY,1990-03-29,16.15625
432230,LLY,1990-03-30,16.15625
432231,LLY,1990-04-02,16.1875
432232,LLY,1990-04-03,16.40625
432233,LLY,1990-04-04,16.53125
432234,LLY,1990-04-05,16.6875
432235,LLY,1990-04-06,16.6875
432236,LLY,1990-04-09,16.75
432237,LLY,1990-04-10,16.84375
432238,LLY,1990-04-11,16.90625
432239,LLY,1990-04-12,17.125
432240,LLY,1990-04-16,16.8125
432241,LLY,1990-04-17,16.9375
432242,LLY,1990-04-18,16.6875
432243,LLY,1990-04-19,16.46875
432244,LLY,1990-04-20,16.3125
432245,LLY,1990-04-23,16.15625
432246,LLY,1990-04-24,16.28125
432247,LLY,1990-04-25,16.46875
432248,LLY,1990-04-26,16.78125
432249,LLY,1990-04-27,16.40625
432250,LLY,1990-04-30,16.53125
432251,LLY,1990-05-01,16.71875
432252,LLY,1990-05-02,16.8125
432253,LLY,1990-05-03,16.9375
432254,LLY,1990-05-04,17.03125
432255,LLY,1990-05-07,17.1875
432256,LLY,1990-05-08,17.1875
432257,LLY,1990-05-09,17.25
432258,LLY,1990-05-10,17.40625
432259,LLY,1990-05-11,17.9375
432260,LLY,1990-05-14,18.15625
432261,LLY,1990-05-15,17.9375
432262,LLY,1990-05-16,18.0625
432263,LLY,1990-05-17,18.0625
432264,LLY,1990-05-18,18.0625
432265,LLY,1990-05-21,18.46875
432266,LLY,1990-05-22,19.0
432267,LLY,1990-05-23,19.34375
432268,LLY,1990-05-24,19.0625
432269,LLY,1990-05-25,18.875
432270,LLY,1990-05-29,19.40625
432271,LLY,1990-05-30,19.53125
432272,LLY,1990-05-31,19.5625
432273,LLY,1990-06-01,19.28125
432274,LLY,1990-06-04,19.34375
432275,LLY,1990-06-05,19.4375
432276,LLY,1990-06-06,19.25
432277,LLY,1990-06-07,19.09375
432278,LLY,1990-06-08,18.78125
432279,LLY,1990-06-11,19.1875
432280,LLY,1990-06-12,19.625
432281,LLY,1990-06-13,19.4375
432282,LLY,1990-06-14,19.5625
432283,LLY,1990-06-15,19.5
432284,LLY,1990-06-18,19.125
432285,LLY,1990-06-19,19.25
432286,LLY,1990-06-20,19.28125
432287,LLY,1990-06-21,19.75
432288,LLY,1990-06-22,19.875
432289,LLY,1990-06-25,19.8125
432290,LLY,1990-06-26,19.84375
432291,LLY,1990-06-27,20.25
432292,LLY,1990-06-28,20.9375
432293,LLY,1990-06-29,20.78125
432294,LLY,1990-07-02,20.90625
432295,LLY,1990-07-03,21.1875
432296,LLY,1990-07-05,21.5625
432297,LLY,1990-07-06,21.625
432298,LLY,1990-07-09,21.5
432299,LLY,1990-07-10,21.1875
432300,LLY,1990-07-11,21.71875
432301,LLY,1990-07-12,21.875
432302,LLY,1990-07-13,22.125
432303,LLY,1990-07-16,22.4375
432304,LLY,1990-07-17,22.21875
432305,LLY,1990-07-18,21.25
432306,LLY,1990-07-19,21.40625
432307,LLY,1990-07-20,21.28125
432308,LLY,1990-07-23,21.0
432309,LLY,1990-07-24,20.84375
432310,LLY,1990-07-25,21.0
432311,LLY,1990-07-26,19.90625
432312,LLY,1990-07-27,20.125
432313,LLY,1990-07-30,20.6875
432314,LLY,1990-07-31,20.8125
432315,LLY,1990-08-01,21.15625
432316,LLY,1990-08-02,20.65625
432317,LLY,1990-08-03,20.0
432318,LLY,1990-08-06,19.625
432319,LLY,1990-08-07,18.9375
432320,LLY,1990-08-08,19.59375
432321,LLY,1990-08-09,19.5
432322,LLY,1990-08-10,18.8125
432323,LLY,1990-08-13,18.96875
432324,LLY,1990-08-14,18.84375
432325,LLY,1990-08-15,18.90625
432326,LLY,1990-08-16,17.875
432327,LLY,1990-08-17,18.25
432328,LLY,1990-08-20,18.15625
432329,LLY,1990-08-21,17.9375
432330,LLY,1990-08-22,17.625
432331,LLY,1990-08-23,17.125
432332,LLY,1990-08-24,17.25
432333,LLY,1990-08-27,18.09375
432334,LLY,1990-08-28,18.375
432335,LLY,1990-08-29,18.84375
432336,LLY,1990-08-30,18.6875
432337,LLY,1990-08-31,18.78125
432338,LLY,1990-09-04,18.71875
432339,LLY,1990-09-05,18.59375
432340,LLY,1990-09-06,18.3125
432341,LLY,1990-09-07,18.40625
432342,LLY,1990-09-10,18.8125
432343,LLY,1990-09-11,18.875
432344,LLY,1990-09-12,18.875
432345,LLY,1990-09-13,18.375
432346,LLY,1990-09-14,18.21875
432347,LLY,1990-09-17,18.21875
432348,LLY,1990-09-18,18.46875
432349,LLY,1990-09-19,18.0
432350,LLY,1990-09-20,17.5625
432351,LLY,1990-09-21,17.6875
432352,LLY,1990-09-24,17.59375
432353,LLY,1990-09-25,18.0625
432354,LLY,1990-09-26,17.9375
432355,LLY,1990-09-27,17.5
432356,LLY,1990-09-28,17.875
432357,LLY,1990-10-01,18.6875
432358,LLY,1990-10-02,18.5625
432359,LLY,1990-10-03,18.1875
432360,LLY,1990-10-04,18.78125
432361,LLY,1990-10-05,18.78125
432362,LLY,1990-10-08,19.09375
432363,LLY,1990-10-09,18.3125
432364,LLY,1990-10-10,18.4375
432365,LLY,1990-10-11,18.28125
432366,LLY,1990-10-12,18.46875
432367,LLY,1990-10-15,19.03125
432368,LLY,1990-10-16,18.6875
432369,LLY,1990-10-17,18.875
432370,LLY,1990-10-18,19.5
432371,LLY,1990-10-19,18.5
432372,LLY,1990-10-22,18.9375
432373,LLY,1990-10-23,18.75
432374,LLY,1990-10-24,18.5
432375,LLY,1990-10-25,18.46875
432376,LLY,1990-10-26,18.25
432377,LLY,1990-10-29,17.78125
432378,LLY,1990-10-30,17.34375
432379,LLY,1990-10-31,16.84375
432380,LLY,1990-11-01,17.0
432381,LLY,1990-11-02,17.09375
432382,LLY,1990-11-05,17.5625
432383,LLY,1990-11-06,17.21875
432384,LLY,1990-11-07,17.125
432385,LLY,1990-11-08,17.125
432386,LLY,1990-11-09,17.375
432387,LLY,1990-11-12,17.5
432388,LLY,1990-11-13,17.5
432389,LLY,1990-11-14,17.84375
432390,LLY,1990-11-15,17.5625
432391,LLY,1990-11-16,17.375
432392,LLY,1990-11-19,17.09375
432393,LLY,1990-11-20,16.5
432394,LLY,1990-11-21,17.125
432395,LLY,1990-11-23,17.46875
432396,LLY,1990-11-26,18.0
432397,LLY,1990-11-27,18.34375
432398,LLY,1990-11-28,17.875
432399,LLY,1990-11-29,18.25
432400,LLY,1990-11-30,18.4375
432401,LLY,1990-12-03,18.71875
432402,LLY,1990-12-04,18.84375
432403,LLY,1990-12-05,19.09375
432404,LLY,1990-12-06,18.625
432405,LLY,1990-12-07,18.84375
432406,LLY,1990-12-10,19.0625
432407,LLY,1990-12-11,18.90625
432408,LLY,1990-12-12,19.125
432409,LLY,1990-12-13,19.0
432410,LLY,1990-12-14,18.625
432411,LLY,1990-12-17,18.59375
432412,LLY,1990-12-18,18.75
432413,LLY,1990-12-19,18.8125
432414,LLY,1990-12-20,18.5625
432415,LLY,1990-12-21,18.53125
432416,LLY,1990-12-24,18.5625
432417,LLY,1990-12-26,18.625
432418,LLY,1990-12-27,18.375
432419,LLY,1990-12-28,18.0
432420,LLY,1990-12-31,18.3125
432421,LLY,1991-01-02,18.1875
432422,LLY,1991-01-03,17.875
432423,LLY,1991-01-04,17.8125
432424,LLY,1991-01-07,17.3125
432425,LLY,1991-01-08,17.3125
432426,LLY,1991-01-09,17.4375
432427,LLY,1991-01-10,17.25
432428,LLY,1991-01-11,17.25
432429,LLY,1991-01-14,17.25
432430,LLY,1991-01-15,17.375
432431,LLY,1991-01-16,18.03125
432432,LLY,1991-01-17,18.6875
432433,LLY,1991-01-18,18.71875
432434,LLY,1991-01-21,19.21875
432435,LLY,1991-01-22,19.03125
432436,LLY,1991-01-23,19.5
432437,LLY,1991-01-24,20.0
432438,LLY,1991-01-25,19.8125
432439,LLY,1991-01-28,19.4375
432440,LLY,1991-01-29,19.40625
432441,LLY,1991-01-30,19.59375
432442,LLY,1991-01-31,19.5
432443,LLY,1991-02-01,19.0
432444,LLY,1991-02-04,19.1875
432445,LLY,1991-02-05,18.9375
432446,LLY,1991-02-06,19.03125
432447,LLY,1991-02-07,18.46875
432448,LLY,1991-02-08,19.34375
432449,LLY,1991-02-11,19.96875
432450,LLY,1991-02-12,19.59375
432451,LLY,1991-02-13,20.0
432452,LLY,1991-02-14,20.1875
432453,LLY,1991-02-15,20.53125
432454,LLY,1991-02-19,20.3125
432455,LLY,1991-02-20,19.875
432456,LLY,1991-02-21,19.9375
432457,LLY,1991-02-22,19.9375
432458,LLY,1991-02-25,20.125
432459,LLY,1991-02-26,20.125
432460,LLY,1991-02-27,20.125
432461,LLY,1991-02-28,19.75
432462,LLY,1991-03-01,20.34375
432463,LLY,1991-03-04,20.6875
432464,LLY,1991-03-05,21.09375
432465,LLY,1991-03-06,20.46875
432466,LLY,1991-03-07,20.75
432467,LLY,1991-03-08,20.6875
432468,LLY,1991-03-11,20.8125
432469,LLY,1991-03-12,20.15625
432470,LLY,1991-03-13,20.0625
432471,LLY,1991-03-14,20.15625
432472,LLY,1991-03-15,20.0625
432473,LLY,1991-03-18,19.75
432474,LLY,1991-03-19,19.09375
432475,LLY,1991-03-20,19.46875
432476,LLY,1991-03-21,19.21875
432477,LLY,1991-03-22,18.9375
432478,LLY,1991-03-25,19.15625
432479,LLY,1991-03-26,19.75
432480,LLY,1991-03-27,19.625
432481,LLY,1991-03-28,19.5625
432482,LLY,1991-04-01,19.8125
432483,LLY,1991-04-02,20.4375
432484,LLY,1991-04-03,20.75
432485,LLY,1991-04-04,20.84375
432486,LLY,1991-04-05,20.71875
432487,LLY,1991-04-08,20.5625
432488,LLY,1991-04-09,20.375
432489,LLY,1991-04-10,20.0
432490,LLY,1991-04-11,20.03125
432491,LLY,1991-04-12,20.0625
432492,LLY,1991-04-15,20.40625
432493,LLY,1991-04-16,20.9375
432494,LLY,1991-04-17,20.71875
432495,LLY,1991-04-18,20.5625
432496,LLY,1991-04-19,20.0
432497,LLY,1991-04-22,19.65625
432498,LLY,1991-04-23,19.8125
432499,LLY,1991-04-24,19.65625
432500,LLY,1991-04-25,19.8125
432501,LLY,1991-04-26,19.65625
432502,LLY,1991-04-29,19.1875
432503,LLY,1991-04-30,19.1875
432504,LLY,1991-05-01,19.65625
432505,LLY,1991-05-02,19.46875
432506,LLY,1991-05-03,19.375
432507,LLY,1991-05-06,19.25
432508,LLY,1991-05-07,19.03125
432509,LLY,1991-05-08,19.09375
432510,LLY,1991-05-09,19.25
432511,LLY,1991-05-10,19.375
432512,LLY,1991-05-13,19.8125
432513,LLY,1991-05-14,19.40625
432514,LLY,1991-05-15,19.0
432515,LLY,1991-05-16,19.25
432516,LLY,1991-05-17,19.09375
432517,LLY,1991-05-20,19.1875
432518,LLY,1991-05-21,19.65625
432519,LLY,1991-05-22,20.0
432520,LLY,1991-05-23,20.0
432521,LLY,1991-05-24,19.90625
432522,LLY,1991-05-28,20.21875
432523,LLY,1991-05-29,20.15625
432524,LLY,1991-05-30,20.0
432525,LLY,1991-05-31,19.875
432526,LLY,1991-06-03,19.375
432527,LLY,1991-06-04,19.59375
432528,LLY,1991-06-05,19.4375
432529,LLY,1991-06-06,19.375
432530,LLY,1991-06-07,19.21875
432531,LLY,1991-06-10,19.09375
432532,LLY,1991-06-11,18.96875
432533,LLY,1991-06-12,18.71875
432534,LLY,1991-06-13,18.59375
432535,LLY,1991-06-14,18.65625
432536,LLY,1991-06-17,18.5
432537,LLY,1991-06-18,18.46875
432538,LLY,1991-06-19,18.28125
432539,LLY,1991-06-20,18.53125
432540,LLY,1991-06-21,18.65625
432541,LLY,1991-06-24,18.46875
432542,LLY,1991-06-25,18.21875
432543,LLY,1991-06-26,18.21875
432544,LLY,1991-06-27,18.25
432545,LLY,1991-06-28,17.96875
432546,LLY,1991-07-01,18.46875
432547,LLY,1991-07-02,18.46875
432548,LLY,1991-07-03,18.5625
432549,LLY,1991-07-05,18.65625
432550,LLY,1991-07-08,18.75
432551,LLY,1991-07-09,18.5
432552,LLY,1991-07-10,18.15625
432553,LLY,1991-07-11,17.875
432554,LLY,1991-07-12,17.75
432555,LLY,1991-07-15,18.0625
432556,LLY,1991-07-16,18.28125
432557,LLY,1991-07-17,18.34375
432558,LLY,1991-07-18,18.46875
432559,LLY,1991-07-19,18.40625
432560,LLY,1991-07-22,18.375
432561,LLY,1991-07-23,18.1875
432562,LLY,1991-07-24,18.1875
432563,LLY,1991-07-25,18.28125
432564,LLY,1991-07-26,18.3125
432565,LLY,1991-07-29,18.40625
432566,LLY,1991-07-30,18.71875
432567,LLY,1991-07-31,19.09375
432568,LLY,1991-08-01,19.0625
432569,LLY,1991-08-02,19.75
432570,LLY,1991-08-05,19.65625
432571,LLY,1991-08-06,19.8125
432572,LLY,1991-08-07,19.96875
432573,LLY,1991-08-08,19.8125
432574,LLY,1991-08-09,19.84375
432575,LLY,1991-08-12,19.875
432576,LLY,1991-08-13,19.5
432577,LLY,1991-08-14,19.75
432578,LLY,1991-08-15,19.875
432579,LLY,1991-08-16,19.71875
432580,LLY,1991-08-19,19.34375
432581,LLY,1991-08-20,19.625
432582,LLY,1991-08-21,20.5
432583,LLY,1991-08-22,20.15625
432584,LLY,1991-08-23,20.375
432585,LLY,1991-08-26,20.4375
432586,LLY,1991-08-27,20.84375
432587,LLY,1991-08-28,20.96875
432588,LLY,1991-08-29,21.09375
432589,LLY,1991-08-30,21.0
432590,LLY,1991-09-03,20.5625
432591,LLY,1991-09-04,20.34375
432592,LLY,1991-09-05,20.25
432593,LLY,1991-09-06,20.0625
432594,LLY,1991-09-09,20.1875
432595,LLY,1991-09-10,20.0625
432596,LLY,1991-09-11,19.96875
432597,LLY,1991-09-12,20.40625
432598,LLY,1991-09-13,20.3125
432599,LLY,1991-09-16,20.3125
432600,LLY,1991-09-17,20.28125
432601,LLY,1991-09-18,20.75
432602,LLY,1991-09-19,20.625
432603,LLY,1991-09-20,20.78125
432604,LLY,1991-09-23,20.34375
432605,LLY,1991-09-24,20.28125
432606,LLY,1991-09-25,19.9375
432607,LLY,1991-09-26,20.09375
432608,LLY,1991-09-27,19.8125
432609,LLY,1991-09-30,19.9375
432610,LLY,1991-10-01,20.0625
432611,LLY,1991-10-02,20.25
432612,LLY,1991-10-03,19.875
432613,LLY,1991-10-04,19.75
432614,LLY,1991-10-07,19.53125
432615,LLY,1991-10-08,19.4375
432616,LLY,1991-10-09,19.125
432617,LLY,1991-10-10,19.34375
432618,LLY,1991-10-11,19.1875
432619,LLY,1991-10-14,19.15625
432620,LLY,1991-10-15,19.625
432621,LLY,1991-10-16,19.5
432622,LLY,1991-10-17,19.375
432623,LLY,1991-10-18,18.4375
432624,LLY,1991-10-21,18.28125
432625,LLY,1991-10-22,18.4375
432626,LLY,1991-10-23,18.9375
432627,LLY,1991-10-24,18.6875
432628,LLY,1991-10-25,18.75
432629,LLY,1991-10-28,18.96875
432630,LLY,1991-10-29,18.71875
432631,LLY,1991-10-30,18.90625
432632,LLY,1991-10-31,19.21875
432633,LLY,1991-11-01,19.40625
432634,LLY,1991-11-04,19.28125
432635,LLY,1991-11-05,19.21875
432636,LLY,1991-11-06,19.25
432637,LLY,1991-11-07,19.34375
432638,LLY,1991-11-08,19.03125
432639,LLY,1991-11-11,19.21875
432640,LLY,1991-11-12,19.1875
432641,LLY,1991-11-13,19.1875
432642,LLY,1991-11-14,19.3125
432643,LLY,1991-11-15,18.75
432644,LLY,1991-11-18,18.625
432645,LLY,1991-11-19,18.34375
432646,LLY,1991-11-20,18.75
432647,LLY,1991-11-21,18.53125
432648,LLY,1991-11-22,18.4375
432649,LLY,1991-11-25,18.5625
432650,LLY,1991-11-26,18.53125
432651,LLY,1991-11-27,18.40625
432652,LLY,1991-11-29,18.375
432653,LLY,1991-12-02,18.625
432654,LLY,1991-12-03,18.5625
432655,LLY,1991-12-04,18.625
432656,LLY,1991-12-05,18.5625
432657,LLY,1991-12-06,18.625
432658,LLY,1991-12-09,18.53125
432659,LLY,1991-12-10,18.53125
432660,LLY,1991-12-11,18.6875
432661,LLY,1991-12-12,18.90625
432662,LLY,1991-12-13,18.90625
432663,LLY,1991-12-16,19.15625
432664,LLY,1991-12-17,19.25
432665,LLY,1991-12-18,19.21875
432666,LLY,1991-12-19,19.3125
432667,LLY,1991-12-20,19.6875
432668,LLY,1991-12-23,20.21875
432669,LLY,1991-12-24,20.40625
432670,LLY,1991-12-26,21.03125
432671,LLY,1991-12-27,21.1875
432672,LLY,1991-12-30,21.21875
432673,LLY,1991-12-31,20.875
432674,LLY,1992-01-02,21.21875
432675,LLY,1992-01-03,21.21875
432676,LLY,1992-01-06,21.125
432677,LLY,1992-01-07,21.34375
432678,LLY,1992-01-08,21.71875
432679,LLY,1992-01-09,21.78125
432680,LLY,1992-01-10,21.71875
432681,LLY,1992-01-13,21.6875
432682,LLY,1992-01-14,21.65625
432683,LLY,1992-01-15,21.15625
432684,LLY,1992-01-16,20.53125
432685,LLY,1992-01-17,20.15625
432686,LLY,1992-01-20,20.125
432687,LLY,1992-01-21,19.75
432688,LLY,1992-01-22,20.34375
432689,LLY,1992-01-23,20.0625
432690,LLY,1992-01-24,20.1875
432691,LLY,1992-01-27,20.0625
432692,LLY,1992-01-28,19.90625
432693,LLY,1992-01-29,19.65625
432694,LLY,1992-01-30,20.0
432695,LLY,1992-01-31,19.71875
432696,LLY,1992-02-03,19.53125
432697,LLY,1992-02-04,19.6875
432698,LLY,1992-02-05,19.5625
432699,LLY,1992-02-06,19.375
432700,LLY,1992-02-07,19.4375
432701,LLY,1992-02-10,19.8125
432702,LLY,1992-02-11,19.5
432703,LLY,1992-02-12,19.28125
432704,LLY,1992-02-13,18.9375
432705,LLY,1992-02-14,19.0
432706,LLY,1992-02-18,18.84375
432707,LLY,1992-02-19,18.65625
432708,LLY,1992-02-20,18.71875
432709,LLY,1992-02-21,18.28125
432710,LLY,1992-02-24,18.46875
432711,LLY,1992-02-25,18.46875
432712,LLY,1992-02-26,18.8125
432713,LLY,1992-02-27,18.8125
432714,LLY,1992-02-28,18.71875
432715,LLY,1992-03-02,18.25
432716,LLY,1992-03-03,18.34375
432717,LLY,1992-03-04,18.03125
432718,LLY,1992-03-05,18.15625
432719,LLY,1992-03-06,18.03125
432720,LLY,1992-03-09,18.09375
432721,LLY,1992-03-10,18.0625
432722,LLY,1992-03-11,17.96875
432723,LLY,1992-03-12,17.6875
432724,LLY,1992-03-13,17.8125
432725,LLY,1992-03-16,17.75
432726,LLY,1992-03-17,18.0
432727,LLY,1992-03-18,17.8125
432728,LLY,1992-03-19,17.78125
432729,LLY,1992-03-20,17.84375
432730,LLY,1992-03-23,17.96875
432731,LLY,1992-03-24,17.875
432732,LLY,1992-03-25,17.59375
432733,LLY,1992-03-26,17.59375
432734,LLY,1992-03-27,17.46875
432735,LLY,1992-03-30,17.46875
432736,LLY,1992-03-31,17.75
432737,LLY,1992-04-01,18.125
432738,LLY,1992-04-02,17.65625
432739,LLY,1992-04-03,17.90625
432740,LLY,1992-04-06,18.03125
432741,LLY,1992-04-07,17.75
432742,LLY,1992-04-08,17.5625
432743,LLY,1992-04-09,18.0
432744,LLY,1992-04-10,18.15625
432745,LLY,1992-04-13,18.625
432746,LLY,1992-04-14,18.34375
432747,LLY,1992-04-15,18.09375
432748,LLY,1992-04-16,17.90625
432749,LLY,1992-04-20,17.4375
432750,LLY,1992-04-21,17.25
432751,LLY,1992-04-22,17.0
432752,LLY,1992-04-23,16.9375
432753,LLY,1992-04-24,17.09375
432754,LLY,1992-04-27,17.03125
432755,LLY,1992-04-28,17.25
432756,LLY,1992-04-29,17.1875
432757,LLY,1992-04-30,17.1875
432758,LLY,1992-05-01,17.125
432759,LLY,1992-05-04,17.25
432760,LLY,1992-05-05,17.28125
432761,LLY,1992-05-06,17.03125
432762,LLY,1992-05-07,17.09375
432763,LLY,1992-05-08,16.875
432764,LLY,1992-05-11,16.84375
432765,LLY,1992-05-12,16.71875
432766,LLY,1992-05-13,16.6875
432767,LLY,1992-05-14,16.4375
432768,LLY,1992-05-15,16.3125
432769,LLY,1992-05-18,16.59375
432770,LLY,1992-05-19,16.96875
432771,LLY,1992-05-20,16.6875
432772,LLY,1992-05-21,16.53125
432773,LLY,1992-05-22,16.71875
432774,LLY,1992-05-26,16.34375
432775,LLY,1992-05-27,16.375
432776,LLY,1992-05-28,16.84375
432777,LLY,1992-05-29,16.5
432778,LLY,1992-06-01,16.75
432779,LLY,1992-06-02,16.15625
432780,LLY,1992-06-03,16.4375
432781,LLY,1992-06-04,16.3125
432782,LLY,1992-06-05,16.28125
432783,LLY,1992-06-08,16.125
432784,LLY,1992-06-09,16.15625
432785,LLY,1992-06-10,16.15625
432786,LLY,1992-06-11,16.3125
432787,LLY,1992-06-12,16.34375
432788,LLY,1992-06-15,16.25
432789,LLY,1992-06-16,16.34375
432790,LLY,1992-06-17,16.15625
432791,LLY,1992-06-18,15.9375
432792,LLY,1992-06-19,16.0
432793,LLY,1992-06-22,16.15625
432794,LLY,1992-06-23,16.09375
432795,LLY,1992-06-24,16.09375
432796,LLY,1992-06-25,16.09375
432797,LLY,1992-06-26,16.125
432798,LLY,1992-06-29,16.4375
432799,LLY,1992-06-30,16.28125
432800,LLY,1992-07-01,16.65625
432801,LLY,1992-07-02,16.46875
432802,LLY,1992-07-06,16.75
432803,LLY,1992-07-07,16.25
432804,LLY,1992-07-08,16.3125
432805,LLY,1992-07-09,16.53125
432806,LLY,1992-07-10,16.15625
432807,LLY,1992-07-13,16.34375
432808,LLY,1992-07-14,16.1875
432809,LLY,1992-07-15,16.65625
432810,LLY,1992-07-16,16.625
432811,LLY,1992-07-17,16.71875
432812,LLY,1992-07-20,16.65625
432813,LLY,1992-07-21,16.625
432814,LLY,1992-07-22,16.75
432815,LLY,1992-07-23,16.71875
432816,LLY,1992-07-24,17.125
432817,LLY,1992-07-27,17.375
432818,LLY,1992-07-28,17.6875
432819,LLY,1992-07-29,17.71875
432820,LLY,1992-07-30,17.71875
432821,LLY,1992-07-31,17.65625
432822,LLY,1992-08-03,17.9375
432823,LLY,1992-08-04,17.96875
432824,LLY,1992-08-05,17.9375
432825,LLY,1992-08-06,17.78125
432826,LLY,1992-08-07,17.75
432827,LLY,1992-08-10,17.4375
432828,LLY,1992-08-11,17.5625
432829,LLY,1992-08-12,17.34375
432830,LLY,1992-08-13,17.375
432831,LLY,1992-08-14,17.5
432832,LLY,1992-08-17,17.5625
432833,LLY,1992-08-18,17.5625
432834,LLY,1992-08-19,17.21875
432835,LLY,1992-08-20,17.0
432836,LLY,1992-08-21,16.6875
432837,LLY,1992-08-24,16.65625
432838,LLY,1992-08-25,16.75
432839,LLY,1992-08-26,16.625
432840,LLY,1992-08-27,16.4375
432841,LLY,1992-08-28,16.375
432842,LLY,1992-08-31,16.28125
432843,LLY,1992-09-01,16.6875
432844,LLY,1992-09-02,16.5625
432845,LLY,1992-09-03,16.59375
432846,LLY,1992-09-04,16.5
432847,LLY,1992-09-08,16.5625
432848,LLY,1992-09-09,16.59375
432849,LLY,1992-09-10,16.71875
432850,LLY,1992-09-11,16.8125
432851,LLY,1992-09-14,17.03125
432852,LLY,1992-09-15,16.96875
432853,LLY,1992-09-16,17.09375
432854,LLY,1992-09-17,17.0
432855,LLY,1992-09-18,16.6875
432856,LLY,1992-09-21,16.65625
432857,LLY,1992-09-22,16.4375
432858,LLY,1992-09-23,16.4375
432859,LLY,1992-09-24,16.40625
432860,LLY,1992-09-25,15.875
432861,LLY,1992-09-28,15.6875
432862,LLY,1992-09-29,15.5625
432863,LLY,1992-09-30,15.65625
432864,LLY,1992-10-01,15.53125
432865,LLY,1992-10-02,15.15625
432866,LLY,1992-10-05,15.5
432867,LLY,1992-10-06,15.03125
432868,LLY,1992-10-07,15.03125
432869,LLY,1992-10-08,15.21875
432870,LLY,1992-10-09,14.875
432871,LLY,1992-10-12,15.125
432872,LLY,1992-10-13,15.03125
432873,LLY,1992-10-14,15.15625
432874,LLY,1992-10-15,15.1875
432875,LLY,1992-10-16,15.0
432876,LLY,1992-10-19,15.21875
432877,LLY,1992-10-20,15.15625
432878,LLY,1992-10-21,14.84375
432879,LLY,1992-10-22,14.84375
432880,LLY,1992-10-23,14.71875
432881,LLY,1992-10-26,14.90625
432882,LLY,1992-10-27,14.875
432883,LLY,1992-10-28,14.96875
432884,LLY,1992-10-29,15.1875
432885,LLY,1992-10-30,15.40625
432886,LLY,1992-11-02,15.65625
432887,LLY,1992-11-03,15.78125
432888,LLY,1992-11-04,15.40625
432889,LLY,1992-11-05,15.4375
432890,LLY,1992-11-06,15.34375
432891,LLY,1992-11-09,15.0625
432892,LLY,1992-11-10,15.15625
432893,LLY,1992-11-11,15.5625
432894,LLY,1992-11-12,15.90625
432895,LLY,1992-11-13,15.5625
432896,LLY,1992-11-16,15.65625
432897,LLY,1992-11-17,15.625
432898,LLY,1992-11-18,15.78125
432899,LLY,1992-11-19,15.84375
432900,LLY,1992-11-20,15.90625
432901,LLY,1992-11-23,15.8125
432902,LLY,1992-11-24,15.96875
432903,LLY,1992-11-25,15.84375
432904,LLY,1992-11-27,15.8125
432905,LLY,1992-11-30,15.625
432906,LLY,1992-12-01,15.78125
432907,LLY,1992-12-02,15.78125
432908,LLY,1992-12-03,15.78125
432909,LLY,1992-12-04,15.90625
432910,LLY,1992-12-07,16.21875
432911,LLY,1992-12-08,16.25
432912,LLY,1992-12-09,16.34375
432913,LLY,1992-12-10,16.3125
432914,LLY,1992-12-11,16.0625
432915,LLY,1992-12-14,15.90625
432916,LLY,1992-12-15,15.90625
432917,LLY,1992-12-16,15.65625
432918,LLY,1992-12-17,15.71875
432919,LLY,1992-12-18,16.0
432920,LLY,1992-12-21,16.09375
432921,LLY,1992-12-22,16.0
432922,LLY,1992-12-23,15.78125
432923,LLY,1992-12-24,15.8125
432924,LLY,1992-12-28,15.625
432925,LLY,1992-12-29,15.625
432926,LLY,1992-12-30,15.4375
432927,LLY,1992-12-31,15.1875
432928,LLY,1993-01-04,15.34375
432929,LLY,1993-01-05,15.1875
432930,LLY,1993-01-06,14.9375
432931,LLY,1993-01-07,14.65625
432932,LLY,1993-01-08,15.1875
432933,LLY,1993-01-11,15.21875
432934,LLY,1993-01-12,15.25
432935,LLY,1993-01-13,15.3125
432936,LLY,1993-01-14,15.3125
432937,LLY,1993-01-15,15.34375
432938,LLY,1993-01-18,14.96875
432939,LLY,1993-01-19,14.625
432940,LLY,1993-01-20,14.6875
432941,LLY,1993-01-21,14.5
432942,LLY,1993-01-22,14.5
432943,LLY,1993-01-25,14.375
432944,LLY,1993-01-26,14.09375
432945,LLY,1993-01-27,14.1875
432946,LLY,1993-01-28,14.25
432947,LLY,1993-01-29,14.125
432948,LLY,1993-02-01,14.0
432949,LLY,1993-02-02,13.8125
432950,LLY,1993-02-03,14.09375
432951,LLY,1993-02-04,14.0625
432952,LLY,1993-02-05,14.0
432953,LLY,1993-02-08,13.78125
432954,LLY,1993-02-09,13.59375
432955,LLY,1993-02-10,13.875
432956,LLY,1993-02-11,14.09375
432957,LLY,1993-02-12,13.84375
432958,LLY,1993-02-16,13.28125
432959,LLY,1993-02-17,13.28125
432960,LLY,1993-02-18,12.96875
432961,LLY,1993-02-19,12.1875
432962,LLY,1993-02-22,12.09375
432963,LLY,1993-02-23,12.34375
432964,LLY,1993-02-24,12.71875
432965,LLY,1993-02-25,12.6875
432966,LLY,1993-02-26,12.875
432967,LLY,1993-03-01,12.96875
432968,LLY,1993-03-02,13.15625
432969,LLY,1993-03-03,13.09375
432970,LLY,1993-03-04,12.9375
432971,LLY,1993-03-05,12.875
432972,LLY,1993-03-08,13.21875
432973,LLY,1993-03-09,13.15625
432974,LLY,1993-03-10,13.3125
432975,LLY,1993-03-11,13.15625
432976,LLY,1993-03-12,12.9375
432977,LLY,1993-03-15,12.6875
432978,LLY,1993-03-16,12.1875
432979,LLY,1993-03-17,11.9375
432980,LLY,1993-03-18,12.0
432981,LLY,1993-03-19,11.8125
432982,LLY,1993-03-22,11.5625
432983,LLY,1993-03-23,11.8125
432984,LLY,1993-03-24,11.53125
432985,LLY,1993-03-25,11.46875
432986,LLY,1993-03-26,11.34375
432987,LLY,1993-03-29,11.71875
432988,LLY,1993-03-30,12.28125
432989,LLY,1993-03-31,12.1875
432990,LLY,1993-04-01,12.0
432991,LLY,1993-04-02,11.8125
432992,LLY,1993-04-05,11.8125
432993,LLY,1993-04-06,11.75
432994,LLY,1993-04-07,11.625
432995,LLY,1993-04-08,11.5
432996,LLY,1993-04-12,11.6875
432997,LLY,1993-04-13,11.4375
432998,LLY,1993-04-14,11.5625
432999,LLY,1993-04-15,11.5625
433000,LLY,1993-04-16,11.40625
433001,LLY,1993-04-19,11.59375
433002,LLY,1993-04-20,11.96875
433003,LLY,1993-04-21,12.03125
433004,LLY,1993-04-22,11.5625
433005,LLY,1993-04-23,11.65625
433006,LLY,1993-04-26,11.5
433007,LLY,1993-04-27,12.0625
433008,LLY,1993-04-28,12.0
433009,LLY,1993-04-29,12.21875
433010,LLY,1993-04-30,12.375
433011,LLY,1993-05-03,12.8125
433012,LLY,1993-05-04,12.65625
433013,LLY,1993-05-05,12.96875
433014,LLY,1993-05-06,12.875
433015,LLY,1993-05-07,12.90625
433016,LLY,1993-05-10,12.6875
433017,LLY,1993-05-11,12.625
433018,LLY,1993-05-12,12.4375
433019,LLY,1993-05-13,12.25
433020,LLY,1993-05-14,12.5625
433021,LLY,1993-05-17,12.71875
433022,LLY,1993-05-18,12.625
433023,LLY,1993-05-19,12.78125
433024,LLY,1993-05-20,12.9375
433025,LLY,1993-05-21,12.65625
433026,LLY,1993-05-24,12.59375
433027,LLY,1993-05-25,12.5
433028,LLY,1993-05-26,12.625
433029,LLY,1993-05-27,12.5
433030,LLY,1993-05-28,12.75
433031,LLY,1993-06-01,12.8125
433032,LLY,1993-06-02,12.71875
433033,LLY,1993-06-03,12.53125
433034,LLY,1993-06-04,12.3125
433035,LLY,1993-06-07,12.375
433036,LLY,1993-06-08,12.28125
433037,LLY,1993-06-09,12.3125
433038,LLY,1993-06-10,12.375
433039,LLY,1993-06-11,12.46875
433040,LLY,1993-06-14,12.6875
433041,LLY,1993-06-15,12.53125
433042,LLY,1993-06-16,12.53125
433043,LLY,1993-06-17,12.65625
433044,LLY,1993-06-18,12.375
433045,LLY,1993-06-21,12.21875
433046,LLY,1993-06-22,11.9375
433047,LLY,1993-06-23,11.96875
433048,LLY,1993-06-24,12.34375
433049,LLY,1993-06-25,12.8125
433050,LLY,1993-06-28,12.34375
433051,LLY,1993-06-29,12.375
433052,LLY,1993-06-30,12.3125
433053,LLY,1993-07-01,11.84375
433054,LLY,1993-07-02,11.78125
433055,LLY,1993-07-06,11.625
433056,LLY,1993-07-07,11.625
433057,LLY,1993-07-08,11.75
433058,LLY,1993-07-09,11.6875
433059,LLY,1993-07-12,11.6875
433060,LLY,1993-07-13,12.0
433061,LLY,1993-07-14,11.90625
433062,LLY,1993-07-15,11.65625
433063,LLY,1993-07-16,11.46875
433064,LLY,1993-07-19,11.59375
433065,LLY,1993-07-20,12.125
433066,LLY,1993-07-21,12.0
433067,LLY,1993-07-22,11.90625
433068,LLY,1993-07-23,12.03125
433069,LLY,1993-07-26,12.0625
433070,LLY,1993-07-27,12.0625
433071,LLY,1993-07-28,12.0
433072,LLY,1993-07-29,11.875
433073,LLY,1993-07-30,11.65625
433074,LLY,1993-08-02,11.625
433075,LLY,1993-08-03,11.625
433076,LLY,1993-08-04,11.59375
433077,LLY,1993-08-05,11.5
433078,LLY,1993-08-06,11.40625
433079,LLY,1993-08-09,11.09375
433080,LLY,1993-08-10,11.03125
433081,LLY,1993-08-11,11.09375
433082,LLY,1993-08-12,10.9375
433083,LLY,1993-08-13,10.90625
433084,LLY,1993-08-16,11.28125
433085,LLY,1993-08-17,11.40625
433086,LLY,1993-08-18,11.96875
433087,LLY,1993-08-19,11.90625
433088,LLY,1993-08-20,11.75
433089,LLY,1993-08-23,11.53125
433090,LLY,1993-08-24,11.6875
433091,LLY,1993-08-25,11.46875
433092,LLY,1993-08-26,11.9375
433093,LLY,1993-08-27,11.8125
433094,LLY,1993-08-30,12.0625
433095,LLY,1993-08-31,12.0
433096,LLY,1993-09-01,11.9375
433097,LLY,1993-09-02,12.21875
433098,LLY,1993-09-03,12.15625
433099,LLY,1993-09-07,12.125
433100,LLY,1993-09-08,12.09375
433101,LLY,1993-09-09,11.9375
433102,LLY,1993-09-10,12.0625
433103,LLY,1993-09-13,11.84375
433104,LLY,1993-09-14,12.09375
433105,LLY,1993-09-15,12.0
433106,LLY,1993-09-16,11.90625
433107,LLY,1993-09-17,12.1875
433108,LLY,1993-09-20,12.09375
433109,LLY,1993-09-21,12.40625
433110,LLY,1993-09-22,12.34375
433111,LLY,1993-09-23,12.53125
433112,LLY,1993-09-24,12.5
433113,LLY,1993-09-27,12.625
433114,LLY,1993-09-28,12.5
433115,LLY,1993-09-29,12.4375
433116,LLY,1993-09-30,12.5
433117,LLY,1993-10-01,12.71875
433118,LLY,1993-10-04,12.6875
433119,LLY,1993-10-05,13.03125
433120,LLY,1993-10-06,12.75
433121,LLY,1993-10-07,12.6875
433122,LLY,1993-10-08,12.53125
433123,LLY,1993-10-11,13.40625
433124,LLY,1993-10-12,13.3125
433125,LLY,1993-10-13,13.125
433126,LLY,1993-10-14,13.21875
433127,LLY,1993-10-15,13.5
433128,LLY,1993-10-18,13.71875
433129,LLY,1993-10-19,13.34375
433130,LLY,1993-10-20,13.5625
433131,LLY,1993-10-21,13.96875
433132,LLY,1993-10-22,13.75
433133,LLY,1993-10-25,13.75
433134,LLY,1993-10-26,13.5
433135,LLY,1993-10-27,13.375
433136,LLY,1993-10-28,13.5
433137,LLY,1993-10-29,13.53125
433138,LLY,1993-11-01,13.5
433139,LLY,1993-11-02,13.5625
433140,LLY,1993-11-03,13.84375
433141,LLY,1993-11-04,13.90625
433142,LLY,1993-11-05,13.96875
433143,LLY,1993-11-08,13.9375
433144,LLY,1993-11-09,14.1875
433145,LLY,1993-11-10,14.46875
433146,LLY,1993-11-11,14.40625
433147,LLY,1993-11-12,14.21875
433148,LLY,1993-11-15,14.40625
433149,LLY,1993-11-16,14.53125
433150,LLY,1993-11-17,14.5625
433151,LLY,1993-11-18,14.625
433152,LLY,1993-11-19,14.78125
433153,LLY,1993-11-22,15.15625
433154,LLY,1993-11-23,14.6875
433155,LLY,1993-11-24,14.4375
433156,LLY,1993-11-26,14.40625
433157,LLY,1993-11-29,14.4375
433158,LLY,1993-11-30,14.34375
433159,LLY,1993-12-01,14.34375
433160,LLY,1993-12-02,14.34375
433161,LLY,1993-12-03,14.25
433162,LLY,1993-12-06,14.25
433163,LLY,1993-12-07,14.34375
433164,LLY,1993-12-08,14.25
433165,LLY,1993-12-09,14.375
433166,LLY,1993-12-10,14.3125
433167,LLY,1993-12-13,14.375
433168,LLY,1993-12-14,14.28125
433169,LLY,1993-12-15,14.25
433170,LLY,1993-12-16,14.125
433171,LLY,1993-12-17,14.28125
433172,LLY,1993-12-20,14.40625
433173,LLY,1993-12-21,14.59375
433174,LLY,1993-12-22,14.71875
433175,LLY,1993-12-23,14.84375
433176,LLY,1993-12-27,14.9375
433177,LLY,1993-12-28,15.0
433178,LLY,1993-12-29,14.875
433179,LLY,1993-12-30,14.9375
433180,LLY,1993-12-31,14.84375
433181,LLY,1994-01-03,14.84375
433182,LLY,1994-01-04,14.78125
433183,LLY,1994-01-05,14.65625
433184,LLY,1994-01-06,14.53125
433185,LLY,1994-01-07,14.5625
433186,LLY,1994-01-10,14.75
433187,LLY,1994-01-11,14.65625
433188,LLY,1994-01-12,14.59375
433189,LLY,1994-01-13,14.5625
433190,LLY,1994-01-14,14.75
433191,LLY,1994-01-17,14.96875
433192,LLY,1994-01-18,15.375
433193,LLY,1994-01-19,14.96875
433194,LLY,1994-01-20,15.0
433195,LLY,1994-01-21,15.03125
433196,LLY,1994-01-24,14.78125
433197,LLY,1994-01-25,14.78125
433198,LLY,1994-01-26,14.9375
433199,LLY,1994-01-27,14.8125
433200,LLY,1994-01-28,14.9375
433201,LLY,1994-01-31,14.96875
433202,LLY,1994-02-01,14.9375
433203,LLY,1994-02-02,15.03125
433204,LLY,1994-02-03,15.0625
433205,LLY,1994-02-04,14.8125
433206,LLY,1994-02-07,14.75
433207,LLY,1994-02-08,14.65625
433208,LLY,1994-02-09,14.4375
433209,LLY,1994-02-10,14.3125
433210,LLY,1994-02-11,14.1875
433211,LLY,1994-02-14,14.25
433212,LLY,1994-02-15,14.25
433213,LLY,1994-02-16,14.25
433214,LLY,1994-02-17,14.0
433215,LLY,1994-02-18,13.6875
433216,LLY,1994-02-22,13.75
433217,LLY,1994-02-23,14.3125
433218,LLY,1994-02-24,13.96875
433219,LLY,1994-02-25,14.0625
433220,LLY,1994-02-28,13.84375
433221,LLY,1994-03-01,14.03125
433222,LLY,1994-03-02,14.09375
433223,LLY,1994-03-03,13.90625
433224,LLY,1994-03-04,13.5
433225,LLY,1994-03-07,13.125
433226,LLY,1994-03-08,13.3125
433227,LLY,1994-03-09,13.4375
433228,LLY,1994-03-10,13.03125
433229,LLY,1994-03-11,12.9375
433230,LLY,1994-03-14,12.9375
433231,LLY,1994-03-15,12.8125
433232,LLY,1994-03-16,12.8125
433233,LLY,1994-03-17,13.0625
433234,LLY,1994-03-18,13.375
433235,LLY,1994-03-21,14.03125
433236,LLY,1994-03-22,13.375
433237,LLY,1994-03-23,13.25
433238,LLY,1994-03-24,13.21875
433239,LLY,1994-03-25,13.03125
433240,LLY,1994-03-28,12.90625
433241,LLY,1994-03-29,12.75
433242,LLY,1994-03-30,12.4375
433243,LLY,1994-03-31,12.46875
433244,LLY,1994-04-04,12.34375
433245,LLY,1994-04-05,12.40625
433246,LLY,1994-04-06,12.375
433247,LLY,1994-04-07,12.5
433248,LLY,1994-04-08,12.15625
433249,LLY,1994-04-11,12.1875
433250,LLY,1994-04-12,12.09375
433251,LLY,1994-04-13,12.0
433252,LLY,1994-04-14,11.875
433253,LLY,1994-04-15,11.875
433254,LLY,1994-04-18,12.1875
433255,LLY,1994-04-19,12.1875
433256,LLY,1994-04-20,12.0625
433257,LLY,1994-04-21,12.5625
433258,LLY,1994-04-22,12.625
433259,LLY,1994-04-25,12.625
433260,LLY,1994-04-26,12.46875
433261,LLY,1994-04-28,12.4375
433262,LLY,1994-04-29,12.3125
433263,LLY,1994-05-02,12.90625
433264,LLY,1994-05-03,13.25
433265,LLY,1994-05-04,13.40625
433266,LLY,1994-05-05,13.3125
433267,LLY,1994-05-06,13.15625
433268,LLY,1994-05-09,13.28125
433269,LLY,1994-05-10,13.40625
433270,LLY,1994-05-11,13.4375
433271,LLY,1994-05-12,13.5625
433272,LLY,1994-05-13,13.53125
433273,LLY,1994-05-16,13.625
433274,LLY,1994-05-17,13.875
433275,LLY,1994-05-18,13.96875
433276,LLY,1994-05-19,13.96875
433277,LLY,1994-05-20,13.78125
433278,LLY,1994-05-23,13.8125
433279,LLY,1994-05-24,13.90625
433280,LLY,1994-05-25,14.03125
433281,LLY,1994-05-26,14.34375
433282,LLY,1994-05-27,14.4375
433283,LLY,1994-05-31,14.3125
433284,LLY,1994-06-01,14.125
433285,LLY,1994-06-02,14.1875
433286,LLY,1994-06-03,14.3125
433287,LLY,1994-06-06,13.875
433288,LLY,1994-06-07,13.84375
433289,LLY,1994-06-08,13.75
433290,LLY,1994-06-09,14.25
433291,LLY,1994-06-10,14.28125
433292,LLY,1994-06-13,14.3125
433293,LLY,1994-06-14,14.6875
433294,LLY,1994-06-15,14.34375
433295,LLY,1994-06-16,14.25
433296,LLY,1994-06-17,14.1875
433297,LLY,1994-06-20,14.3125
433298,LLY,1994-06-21,14.40625
433299,LLY,1994-06-22,14.21875
433300,LLY,1994-06-23,14.3125
433301,LLY,1994-06-24,14.28125
433302,LLY,1994-06-27,14.46875
433303,LLY,1994-06-28,14.375
433304,LLY,1994-06-29,14.25
433305,LLY,1994-06-30,14.21875
433306,LLY,1994-07-01,14.1875
433307,LLY,1994-07-05,14.21875
433308,LLY,1994-07-06,14.375
433309,LLY,1994-07-07,14.3125
433310,LLY,1994-07-08,14.34375
433311,LLY,1994-07-11,12.5
433312,LLY,1994-07-12,12.09375
433313,LLY,1994-07-13,12.40625
433314,LLY,1994-07-14,12.65625
433315,LLY,1994-07-15,12.625
433316,LLY,1994-07-18,12.40625
433317,LLY,1994-07-19,12.21875
433318,LLY,1994-07-20,12.15625
433319,LLY,1994-07-21,12.0
433320,LLY,1994-07-22,11.9375
433321,LLY,1994-07-25,12.0
433322,LLY,1994-07-26,12.03125
433323,LLY,1994-07-27,11.96875
433324,LLY,1994-07-28,12.125
433325,LLY,1994-07-29,12.15625
433326,LLY,1994-08-01,12.09375
433327,LLY,1994-08-02,12.46875
433328,LLY,1994-08-03,12.4375
433329,LLY,1994-08-04,12.34375
433330,LLY,1994-08-05,12.5
433331,LLY,1994-08-08,12.53125
433332,LLY,1994-08-09,12.1875
433333,LLY,1994-08-10,12.65625
433334,LLY,1994-08-11,13.125
433335,LLY,1994-08-12,13.25
433336,LLY,1994-08-15,13.25
433337,LLY,1994-08-16,13.625
433338,LLY,1994-08-17,14.375
433339,LLY,1994-08-18,14.28125
433340,LLY,1994-08-19,14.3125
433341,LLY,1994-08-22,13.96875
433342,LLY,1994-08-23,13.96875
433343,LLY,1994-08-24,14.0625
433344,LLY,1994-08-25,13.9375
433345,LLY,1994-08-26,13.90625
433346,LLY,1994-08-29,13.96875
433347,LLY,1994-08-30,13.9375
433348,LLY,1994-08-31,14.25
433349,LLY,1994-09-01,14.1875
433350,LLY,1994-09-02,14.125
433351,LLY,1994-09-06,14.0625
433352,LLY,1994-09-07,14.0
433353,LLY,1994-09-08,13.96875
433354,LLY,1994-09-09,14.0625
433355,LLY,1994-09-12,14.09375
433356,LLY,1994-09-13,14.09375
433357,LLY,1994-09-14,14.0
433358,LLY,1994-09-15,14.09375
433359,LLY,1994-09-16,14.0
433360,LLY,1994-09-19,14.59375
433361,LLY,1994-09-20,14.40625
433362,LLY,1994-09-21,14.40625
433363,LLY,1994-09-22,14.375
433364,LLY,1994-09-23,14.3125
433365,LLY,1994-09-26,14.125
433366,LLY,1994-09-27,14.4375
433367,LLY,1994-09-28,14.40625
433368,LLY,1994-09-29,14.40625
433369,LLY,1994-09-30,14.46875
433370,LLY,1994-10-03,14.53125
433371,LLY,1994-10-04,14.5
433372,LLY,1994-10-05,14.5625
433373,LLY,1994-10-06,14.65625
433374,LLY,1994-10-07,14.5
433375,LLY,1994-10-10,14.5
433376,LLY,1994-10-11,14.59375
433377,LLY,1994-10-12,14.625
433378,LLY,1994-10-13,14.75
433379,LLY,1994-10-14,14.6875
433380,LLY,1994-10-17,14.65625
433381,LLY,1994-10-18,14.71875
433382,LLY,1994-10-19,14.9375
433383,LLY,1994-10-20,14.9375
433384,LLY,1994-10-21,14.96875
433385,LLY,1994-10-24,15.03125
433386,LLY,1994-10-25,15.125
433387,LLY,1994-10-26,15.0
433388,LLY,1994-10-27,15.125
433389,LLY,1994-10-28,15.1875
433390,LLY,1994-10-31,15.5
433391,LLY,1994-11-01,15.4375
433392,LLY,1994-11-02,15.75
433393,LLY,1994-11-03,16.09375
433394,LLY,1994-11-04,15.625
433395,LLY,1994-11-07,15.8125
433396,LLY,1994-11-08,15.78125
433397,LLY,1994-11-09,16.09375
433398,LLY,1994-11-10,16.1875
433399,LLY,1994-11-11,15.90625
433400,LLY,1994-11-14,16.0
433401,LLY,1994-11-15,15.84375
433402,LLY,1994-11-16,15.875
433403,LLY,1994-11-17,15.625
433404,LLY,1994-11-18,15.5
433405,LLY,1994-11-21,15.40625
433406,LLY,1994-11-22,15.0625
433407,LLY,1994-11-23,14.65625
433408,LLY,1994-11-25,14.8125
433409,LLY,1994-11-28,15.03125
433410,LLY,1994-11-29,15.28125
433411,LLY,1994-11-30,15.65625
433412,LLY,1994-12-01,15.5625
433413,LLY,1994-12-02,15.4375
433414,LLY,1994-12-05,15.5625
433415,LLY,1994-12-06,15.8125
433416,LLY,1994-12-07,15.84375
433417,LLY,1994-12-08,15.59375
433418,LLY,1994-12-09,15.40625
433419,LLY,1994-12-12,15.65625
433420,LLY,1994-12-13,15.375
433421,LLY,1994-12-14,15.53125
433422,LLY,1994-12-15,15.375
433423,LLY,1994-12-16,15.53125
433424,LLY,1994-12-19,15.6875
433425,LLY,1994-12-20,16.125
433426,LLY,1994-12-21,16.3125
433427,LLY,1994-12-22,15.875
433428,LLY,1994-12-23,16.3125
433429,LLY,1994-12-27,16.40625
433430,LLY,1994-12-28,16.375
433431,LLY,1994-12-29,16.34375
433432,LLY,1994-12-30,16.40625
433433,LLY,1995-01-03,16.3125
433434,LLY,1995-01-04,16.28125
433435,LLY,1995-01-05,16.34375
433436,LLY,1995-01-06,16.28125
433437,LLY,1995-01-09,16.1875
433438,LLY,1995-01-10,15.9375
433439,LLY,1995-01-11,15.8125
433440,LLY,1995-01-12,15.75
433441,LLY,1995-01-13,15.71875
433442,LLY,1995-01-16,16.0625
433443,LLY,1995-01-17,16.25
433444,LLY,1995-01-18,16.3125
433445,LLY,1995-01-19,16.28125
433446,LLY,1995-01-20,16.28125
433447,LLY,1995-01-23,16.4375
433448,LLY,1995-01-24,16.125
433449,LLY,1995-01-25,16.0
433450,LLY,1995-01-26,16.125
433451,LLY,1995-01-27,16.125
433452,LLY,1995-01-30,16.34375
433453,LLY,1995-01-31,16.46875
433454,LLY,1995-02-01,16.40625
433455,LLY,1995-02-02,16.4375
433456,LLY,1995-02-03,16.53125
433457,LLY,1995-02-06,16.65625
433458,LLY,1995-02-07,16.59375
433459,LLY,1995-02-08,16.65625
433460,LLY,1995-02-09,16.40625
433461,LLY,1995-02-10,16.1875
433462,LLY,1995-02-13,16.21875
433463,LLY,1995-02-14,16.0625
433464,LLY,1995-02-15,16.15625
433465,LLY,1995-02-16,16.0625
433466,LLY,1995-02-17,16.09375
433467,LLY,1995-02-21,16.0625
433468,LLY,1995-02-22,16.3125
433469,LLY,1995-02-23,16.375
433470,LLY,1995-02-24,16.625
433471,LLY,1995-02-27,16.5625
433472,LLY,1995-02-28,16.75
433473,LLY,1995-03-01,16.9375
433474,LLY,1995-03-02,16.75
433475,LLY,1995-03-03,16.75
433476,LLY,1995-03-06,17.09375
433477,LLY,1995-03-07,16.90625
433478,LLY,1995-03-08,17.03125
433479,LLY,1995-03-09,16.8125
433480,LLY,1995-03-10,17.03125
433481,LLY,1995-03-13,17.0
433482,LLY,1995-03-14,17.15625
433483,LLY,1995-03-15,17.03125
433484,LLY,1995-03-16,17.09375
433485,LLY,1995-03-17,17.21875
433486,LLY,1995-03-20,17.25
433487,LLY,1995-03-21,17.3125
433488,LLY,1995-03-22,17.625
433489,LLY,1995-03-23,17.9375
433490,LLY,1995-03-24,18.40625
433491,LLY,1995-03-27,19.1875
433492,LLY,1995-03-28,18.96875
433493,LLY,1995-03-29,18.9375
433494,LLY,1995-03-30,18.375
433495,LLY,1995-03-31,18.28125
433496,LLY,1995-04-03,18.5
433497,LLY,1995-04-04,18.9375
433498,LLY,1995-04-05,18.625
433499,LLY,1995-04-06,18.625
433500,LLY,1995-04-07,18.625
433501,LLY,1995-04-10,18.75
433502,LLY,1995-04-11,18.84375
433503,LLY,1995-04-12,19.15625
433504,LLY,1995-04-13,19.4375
433505,LLY,1995-04-17,19.4375
433506,LLY,1995-04-18,19.0
433507,LLY,1995-04-19,18.46875
433508,LLY,1995-04-20,18.46875
433509,LLY,1995-04-21,18.71875
433510,LLY,1995-04-24,19.03125
433511,LLY,1995-04-25,18.34375
433512,LLY,1995-04-26,17.90625
433513,LLY,1995-04-27,18.125
433514,LLY,1995-04-28,18.6875
433515,LLY,1995-05-01,18.65625
433516,LLY,1995-05-02,18.71875
433517,LLY,1995-05-03,19.125
433518,LLY,1995-05-04,19.0
433519,LLY,1995-05-05,18.6875
433520,LLY,1995-05-08,18.65625
433521,LLY,1995-05-09,18.3125
433522,LLY,1995-05-10,18.28125
433523,LLY,1995-05-11,18.21875
433524,LLY,1995-05-12,17.71875
433525,LLY,1995-05-15,17.4375
433526,LLY,1995-05-16,17.53125
433527,LLY,1995-05-17,17.875
433528,LLY,1995-05-18,17.78125
433529,LLY,1995-05-19,18.03125
433530,LLY,1995-05-22,18.03125
433531,LLY,1995-05-23,18.25
433532,LLY,1995-05-24,18.40625
433533,LLY,1995-05-25,18.3125
433534,LLY,1995-05-26,18.34375
433535,LLY,1995-05-30,18.28125
433536,LLY,1995-05-31,18.65625
433537,LLY,1995-06-01,18.65625
433538,LLY,1995-06-02,18.90625
433539,LLY,1995-06-05,18.90625
433540,LLY,1995-06-06,18.96875
433541,LLY,1995-06-07,19.125
433542,LLY,1995-06-08,19.21875
433543,LLY,1995-06-09,18.9375
433544,LLY,1995-06-12,19.0
433545,LLY,1995-06-13,19.0
433546,LLY,1995-06-14,19.03125
433547,LLY,1995-06-15,18.90625
433548,LLY,1995-06-16,19.0
433549,LLY,1995-06-19,19.03125
433550,LLY,1995-06-20,18.71875
433551,LLY,1995-06-21,19.1875
433552,LLY,1995-06-22,19.4375
433553,LLY,1995-06-23,19.5625
433554,LLY,1995-06-26,19.28125
433555,LLY,1995-06-27,19.1875
433556,LLY,1995-06-28,19.59375
433557,LLY,1995-06-29,19.6875
433558,LLY,1995-06-30,19.625
433559,LLY,1995-07-03,19.75
433560,LLY,1995-07-05,19.65625
433561,LLY,1995-07-06,19.46875
433562,LLY,1995-07-07,19.0
433563,LLY,1995-07-10,18.9375
433564,LLY,1995-07-11,18.875
433565,LLY,1995-07-12,19.21875
433566,LLY,1995-07-13,19.5625
433567,LLY,1995-07-14,19.5
433568,LLY,1995-07-17,19.46875
433569,LLY,1995-07-18,19.625
433570,LLY,1995-07-19,19.53125
433571,LLY,1995-07-20,19.1875
433572,LLY,1995-07-21,19.21875
433573,LLY,1995-07-24,19.34375
433574,LLY,1995-07-25,19.71875
433575,LLY,1995-07-26,19.5
433576,LLY,1995-07-27,19.71875
433577,LLY,1995-07-28,19.625
433578,LLY,1995-07-31,19.5625
433579,LLY,1995-08-01,19.3125
433580,LLY,1995-08-02,19.25
433581,LLY,1995-08-03,19.5
433582,LLY,1995-08-04,19.46875
433583,LLY,1995-08-07,19.4375
433584,LLY,1995-08-08,19.46875
433585,LLY,1995-08-09,19.25
433586,LLY,1995-08-10,19.1875
433587,LLY,1995-08-11,18.96875
433588,LLY,1995-08-14,19.1875
433589,LLY,1995-08-15,19.0
433590,LLY,1995-08-16,19.0625
433591,LLY,1995-08-17,18.875
433592,LLY,1995-08-18,19.09375
433593,LLY,1995-08-21,19.34375
433594,LLY,1995-08-22,19.3125
433595,LLY,1995-08-23,19.375
433596,LLY,1995-08-24,19.53125
433597,LLY,1995-08-25,19.5
433598,LLY,1995-08-28,19.875
433599,LLY,1995-08-29,19.90625
433600,LLY,1995-08-30,20.125
433601,LLY,1995-08-31,20.46875
433602,LLY,1995-09-01,20.4375
433603,LLY,1995-09-05,20.40625
433604,LLY,1995-09-06,20.46875
433605,LLY,1995-09-07,21.125
433606,LLY,1995-09-08,20.9375
433607,LLY,1995-09-11,20.8125
433608,LLY,1995-09-12,20.75
433609,LLY,1995-09-13,20.71875
433610,LLY,1995-09-14,21.25
433611,LLY,1995-09-15,21.34375
433612,LLY,1995-09-18,21.34375
433613,LLY,1995-09-19,21.96875
433614,LLY,1995-09-20,22.25
433615,LLY,1995-09-21,22.5
433616,LLY,1995-09-22,22.3125
433617,LLY,1995-09-25,22.3125
433618,LLY,1995-09-26,22.40625
433619,LLY,1995-09-27,22.96875
433620,LLY,1995-09-28,22.65625
433621,LLY,1995-09-29,22.46875
433622,LLY,1995-10-02,22.28125
433623,LLY,1995-10-03,22.65625
433624,LLY,1995-10-04,22.9375
433625,LLY,1995-10-05,23.21875
433626,LLY,1995-10-06,23.125
433627,LLY,1995-10-09,23.0
433628,LLY,1995-10-10,23.0
433629,LLY,1995-10-11,23.03125
433630,LLY,1995-10-12,23.3125
433631,LLY,1995-10-13,23.40625
433632,LLY,1995-10-16,23.53125
433633,LLY,1995-10-17,23.4375
433634,LLY,1995-10-18,23.65625
433635,LLY,1995-10-19,23.625
433636,LLY,1995-10-20,23.59375
433637,LLY,1995-10-23,23.5
433638,LLY,1995-10-24,23.59375
433639,LLY,1995-10-25,24.53125
433640,LLY,1995-10-26,24.46875
433641,LLY,1995-10-27,24.1875
433642,LLY,1995-10-30,24.09375
433643,LLY,1995-10-31,24.15625
433644,LLY,1995-11-01,24.375
433645,LLY,1995-11-02,23.875
433646,LLY,1995-11-03,23.875
433647,LLY,1995-11-06,23.8125
433648,LLY,1995-11-07,23.875
433649,LLY,1995-11-08,24.375
433650,LLY,1995-11-09,24.5
433651,LLY,1995-11-10,24.34375
433652,LLY,1995-11-13,24.09375
433653,LLY,1995-11-14,24.25
433654,LLY,1995-11-15,24.875
433655,LLY,1995-11-16,24.90625
433656,LLY,1995-11-17,25.625
433657,LLY,1995-11-20,25.3125
433658,LLY,1995-11-21,25.0
433659,LLY,1995-11-22,24.65625
433660,LLY,1995-11-24,24.53125
433661,LLY,1995-11-27,24.5
433662,LLY,1995-11-28,24.65625
433663,LLY,1995-11-29,24.9375
433664,LLY,1995-11-30,24.875
433665,LLY,1995-12-01,24.55078125
433666,LLY,1995-12-04,24.9375
433667,LLY,1995-12-05,25.1875
433668,LLY,1995-12-06,25.75
433669,LLY,1995-12-07,25.15625
433670,LLY,1995-12-08,25.25
433671,LLY,1995-12-11,25.40625
433672,LLY,1995-12-12,25.3125
433673,LLY,1995-12-13,25.53125
433674,LLY,1995-12-14,25.6875
433675,LLY,1995-12-15,26.1875
433676,LLY,1995-12-18,26.4375
433677,LLY,1995-12-19,25.96875
433678,LLY,1995-12-20,25.625
433679,LLY,1995-12-21,27.625
433680,LLY,1995-12-22,27.875
433681,LLY,1995-12-26,28.25
433682,LLY,1995-12-27,27.625
433683,LLY,1995-12-28,28.0
433684,LLY,1995-12-29,28.125
433685,LLY,1996-01-02,27.6875
433686,LLY,1996-01-03,26.6875
433687,LLY,1996-01-04,26.75
433688,LLY,1996-01-05,26.5625
433689,LLY,1996-01-08,26.875
433690,LLY,1996-01-09,26.578125
433691,LLY,1996-01-10,24.75
433692,LLY,1996-01-11,25.5625
433693,LLY,1996-01-12,25.5
433694,LLY,1996-01-15,25.1875
433695,LLY,1996-01-16,26.125
433696,LLY,1996-01-17,25.875
433697,LLY,1996-01-18,26.5
433698,LLY,1996-01-19,26.5625
433699,LLY,1996-01-22,26.3125
433700,LLY,1996-01-23,26.125
433701,LLY,1996-01-24,26.375
433702,LLY,1996-01-25,26.0
433703,LLY,1996-01-26,26.4375
433704,LLY,1996-01-29,26.8125
433705,LLY,1996-01-30,27.9375
433706,LLY,1996-01-31,28.625
433707,LLY,1996-02-01,28.875
433708,LLY,1996-02-02,28.75
433709,LLY,1996-02-05,29.0
433710,LLY,1996-02-06,29.0
433711,LLY,1996-02-07,29.5625
433712,LLY,1996-02-08,30.5
433713,LLY,1996-02-09,30.875
433714,LLY,1996-02-12,32.0625
433715,LLY,1996-02-13,32.0625
433716,LLY,1996-02-14,31.9375
433717,LLY,1996-02-15,31.8125
433718,LLY,1996-02-16,31.125
433719,LLY,1996-02-20,30.25
433720,LLY,1996-02-21,31.0
433721,LLY,1996-02-22,31.625
433722,LLY,1996-02-23,32.125
433723,LLY,1996-02-26,31.125
433724,LLY,1996-02-27,30.5
433725,LLY,1996-02-28,30.0625
433726,LLY,1996-02-29,30.3125
433727,LLY,1996-03-01,30.8125
433728,LLY,1996-03-04,32.0625
433729,LLY,1996-03-05,32.375
433730,LLY,1996-03-06,32.5
433731,LLY,1996-03-07,33.6875
433732,LLY,1996-03-08,32.75
433733,LLY,1996-03-11,32.0
433734,LLY,1996-03-12,31.75
433735,LLY,1996-03-13,31.125
433736,LLY,1996-03-14,30.8125
433737,LLY,1996-03-15,30.4375
433738,LLY,1996-03-18,29.8125
433739,LLY,1996-03-19,29.9375
433740,LLY,1996-03-20,31.0
433741,LLY,1996-03-21,33.3125
433742,LLY,1996-03-22,32.4375
433743,LLY,1996-03-25,33.125
433744,LLY,1996-03-26,33.5
433745,LLY,1996-03-27,32.6875
433746,LLY,1996-03-28,32.6875
433747,LLY,1996-03-29,32.5
433748,LLY,1996-04-01,32.6875
433749,LLY,1996-04-02,33.1875
433750,LLY,1996-04-03,32.625
433751,LLY,1996-04-04,32.3125
433752,LLY,1996-04-08,31.5
433753,LLY,1996-04-09,31.5
433754,LLY,1996-04-10,30.5
433755,LLY,1996-04-11,30.1875
433756,LLY,1996-04-12,30.8125
433757,LLY,1996-04-15,30.1875
433758,LLY,1996-04-16,29.5
433759,LLY,1996-04-17,28.25
433760,LLY,1996-04-18,29.4375
433761,LLY,1996-04-19,30.375
433762,LLY,1996-04-22,29.25
433763,LLY,1996-04-23,28.6875
433764,LLY,1996-04-24,27.75
433765,LLY,1996-04-25,28.3125
433766,LLY,1996-04-26,29.0625
433767,LLY,1996-04-29,29.375
433768,LLY,1996-04-30,29.5625
433769,LLY,1996-05-01,28.875
433770,LLY,1996-05-02,28.0
433771,LLY,1996-05-03,27.6875
433772,LLY,1996-05-06,27.4375
433773,LLY,1996-05-07,27.4375
433774,LLY,1996-05-08,28.0625
433775,LLY,1996-05-09,27.6875
433776,LLY,1996-05-10,28.1875
433777,LLY,1996-05-13,27.9375
433778,LLY,1996-05-14,28.0625
433779,LLY,1996-05-15,28.1875
433780,LLY,1996-05-16,29.375
433781,LLY,1996-05-17,29.5625
433782,LLY,1996-05-20,30.0
433783,LLY,1996-05-21,29.5
433784,LLY,1996-05-22,29.875
433785,LLY,1996-05-23,30.5625
433786,LLY,1996-05-24,31.375
433787,LLY,1996-05-28,30.6875
433788,LLY,1996-05-29,31.25
433789,LLY,1996-05-30,32.0
433790,LLY,1996-05-31,32.125
433791,LLY,1996-06-03,32.6875
433792,LLY,1996-06-04,32.6875
433793,LLY,1996-06-05,33.125
433794,LLY,1996-06-06,33.0625
433795,LLY,1996-06-07,33.625
433796,LLY,1996-06-10,33.3125
433797,LLY,1996-06-11,33.0
433798,LLY,1996-06-12,32.125
433799,LLY,1996-06-13,31.875
433800,LLY,1996-06-14,31.75
433801,LLY,1996-06-17,31.375
433802,LLY,1996-06-18,30.75
433803,LLY,1996-06-19,31.3125
433804,LLY,1996-06-20,32.125
433805,LLY,1996-06-21,32.9375
433806,LLY,1996-06-24,32.375
433807,LLY,1996-06-25,33.0
433808,LLY,1996-06-26,32.75
433809,LLY,1996-06-27,32.875
433810,LLY,1996-06-28,32.5
433811,LLY,1996-07-01,32.4375
433812,LLY,1996-07-02,32.375
433813,LLY,1996-07-03,32.75
433814,LLY,1996-07-05,31.75
433815,LLY,1996-07-08,31.5625
433816,LLY,1996-07-09,30.9375
433817,LLY,1996-07-10,30.5625
433818,LLY,1996-07-11,30.25
433819,LLY,1996-07-12,30.375
433820,LLY,1996-07-15,29.75
433821,LLY,1996-07-16,28.5
433822,LLY,1996-07-17,28.0
433823,LLY,1996-07-18,29.1875
433824,LLY,1996-07-19,28.6875
433825,LLY,1996-07-22,29.0625
433826,LLY,1996-07-23,28.25
433827,LLY,1996-07-24,28.5
433828,LLY,1996-07-25,28.1875
433829,LLY,1996-07-26,28.125
433830,LLY,1996-07-29,27.375
433831,LLY,1996-07-30,27.25
433832,LLY,1996-07-31,28.0
433833,LLY,1996-08-01,29.0
433834,LLY,1996-08-02,29.0
433835,LLY,1996-08-05,29.1875
433836,LLY,1996-08-06,29.3125
433837,LLY,1996-08-07,28.9375
433838,LLY,1996-08-08,29.1875
433839,LLY,1996-08-09,28.875
433840,LLY,1996-08-12,28.875
433841,LLY,1996-08-13,29.5
433842,LLY,1996-08-14,29.0625
433843,LLY,1996-08-15,29.25
433844,LLY,1996-08-16,29.0625
433845,LLY,1996-08-19,29.3125
433846,LLY,1996-08-20,29.125
433847,LLY,1996-08-21,29.6875
433848,LLY,1996-08-22,29.875
433849,LLY,1996-08-23,29.6875
433850,LLY,1996-08-26,29.625
433851,LLY,1996-08-27,29.9375
433852,LLY,1996-08-28,29.625
433853,LLY,1996-08-29,29.125
433854,LLY,1996-08-30,28.625
433855,LLY,1996-09-03,29.875
433856,LLY,1996-09-04,29.5
433857,LLY,1996-09-05,28.8125
433858,LLY,1996-09-06,29.5
433859,LLY,1996-09-09,29.5625
433860,LLY,1996-09-10,29.625
433861,LLY,1996-09-11,30.125
433862,LLY,1996-09-12,30.375
433863,LLY,1996-09-13,31.0625
433864,LLY,1996-09-16,31.3125
433865,LLY,1996-09-17,30.8125
433866,LLY,1996-09-18,31.0625
433867,LLY,1996-09-19,31.9375
433868,LLY,1996-09-20,31.75
433869,LLY,1996-09-23,32.0
433870,LLY,1996-09-24,32.0
433871,LLY,1996-09-25,31.5
433872,LLY,1996-09-26,32.0
433873,LLY,1996-09-27,32.4375
433874,LLY,1996-09-30,32.25
433875,LLY,1996-10-01,32.5
433876,LLY,1996-10-02,32.6875
433877,LLY,1996-10-03,32.9375
433878,LLY,1996-10-04,33.375
433879,LLY,1996-10-07,33.0
433880,LLY,1996-10-08,33.125
433881,LLY,1996-10-09,32.9375
433882,LLY,1996-10-10,32.625
433883,LLY,1996-10-11,33.0625
433884,LLY,1996-10-14,33.5
433885,LLY,1996-10-15,33.9375
433886,LLY,1996-10-16,33.375
433887,LLY,1996-10-17,33.75
433888,LLY,1996-10-18,34.3125
433889,LLY,1996-10-21,34.375
433890,LLY,1996-10-22,34.625
433891,LLY,1996-10-23,35.75
433892,LLY,1996-10-24,35.875
433893,LLY,1996-10-25,34.875
433894,LLY,1996-10-28,34.0625
433895,LLY,1996-10-29,35.1875
433896,LLY,1996-10-30,34.4375
433897,LLY,1996-10-31,35.25
433898,LLY,1996-11-01,35.375
433899,LLY,1996-11-04,35.75
433900,LLY,1996-11-05,36.875
433901,LLY,1996-11-06,38.5625
433902,LLY,1996-11-07,38.3125
433903,LLY,1996-11-08,38.875
433904,LLY,1996-11-11,38.625
433905,LLY,1996-11-12,37.6875
433906,LLY,1996-11-13,37.8125
433907,LLY,1996-11-14,37.5
433908,LLY,1996-11-15,37.4375
433909,LLY,1996-11-18,37.4375
433910,LLY,1996-11-19,37.125
433911,LLY,1996-11-20,36.75
433912,LLY,1996-11-21,37.1875
433913,LLY,1996-11-22,37.5
433914,LLY,1996-11-25,39.0
433915,LLY,1996-11-26,38.25
433916,LLY,1996-11-27,38.0
433917,LLY,1996-11-29,38.25
433918,LLY,1996-12-02,37.3125
433919,LLY,1996-12-03,37.9375
433920,LLY,1996-12-04,37.375
433921,LLY,1996-12-05,36.5
433922,LLY,1996-12-06,36.75
433923,LLY,1996-12-09,37.0625
433924,LLY,1996-12-10,37.4375
433925,LLY,1996-12-11,37.8125
433926,LLY,1996-12-12,37.25
433927,LLY,1996-12-13,37.125
433928,LLY,1996-12-16,37.0
433929,LLY,1996-12-17,36.875
433930,LLY,1996-12-18,37.5625
433931,LLY,1996-12-19,39.625
433932,LLY,1996-12-20,38.5625
433933,LLY,1996-12-23,37.9375
433934,LLY,1996-12-24,38.0
433935,LLY,1996-12-26,37.875
433936,LLY,1996-12-27,37.6875
433937,LLY,1996-12-30,37.5
433938,LLY,1996-12-31,36.5
433939,LLY,1997-01-02,36.25
433940,LLY,1997-01-03,37.625
433941,LLY,1997-01-06,37.6875
433942,LLY,1997-01-07,38.125
433943,LLY,1997-01-08,37.4375
433944,LLY,1997-01-09,37.8125
433945,LLY,1997-01-10,38.1875
433946,LLY,1997-01-13,38.8125
433947,LLY,1997-01-14,39.6875
433948,LLY,1997-01-15,39.75
433949,LLY,1997-01-16,40.0625
433950,LLY,1997-01-17,40.875
433951,LLY,1997-01-20,40.8125
433952,LLY,1997-01-21,41.6875
433953,LLY,1997-01-22,42.1875
433954,LLY,1997-01-23,41.0625
433955,LLY,1997-01-24,41.3125
433956,LLY,1997-01-27,40.1875
433957,LLY,1997-01-28,41.125
433958,LLY,1997-01-29,41.0
433959,LLY,1997-01-30,43.4375
433960,LLY,1997-01-31,43.5625
433961,LLY,1997-02-03,43.8125
433962,LLY,1997-02-04,43.6875
433963,LLY,1997-02-05,43.5625
433964,LLY,1997-02-06,43.4375
433965,LLY,1997-02-07,44.5
433966,LLY,1997-02-10,44.375
433967,LLY,1997-02-11,44.6875
433968,LLY,1997-02-12,45.25
433969,LLY,1997-02-13,46.25
433970,LLY,1997-02-14,46.375
433971,LLY,1997-02-18,46.3125
433972,LLY,1997-02-19,46.9375
433973,LLY,1997-02-20,46.5625
433974,LLY,1997-02-21,46.375
433975,LLY,1997-02-24,47.1875
433976,LLY,1997-02-25,46.8125
433977,LLY,1997-02-26,45.875
433978,LLY,1997-02-27,43.75
433979,LLY,1997-02-28,43.6875
433980,LLY,1997-03-03,44.5625
433981,LLY,1997-03-04,43.0
433982,LLY,1997-03-05,44.5625
433983,LLY,1997-03-06,43.25
433984,LLY,1997-03-07,44.5
433985,LLY,1997-03-10,45.75
433986,LLY,1997-03-11,44.375
433987,LLY,1997-03-12,43.1875
433988,LLY,1997-03-13,42.5
433989,LLY,1997-03-14,41.6875
433990,LLY,1997-03-17,43.1875
433991,LLY,1997-03-18,42.5625
433992,LLY,1997-03-19,43.3125
433993,LLY,1997-03-20,43.0
433994,LLY,1997-03-21,42.5
433995,LLY,1997-03-24,43.375
433996,LLY,1997-03-25,44.625
433997,LLY,1997-03-26,45.3125
433998,LLY,1997-03-27,43.875
433999,LLY,1997-03-31,41.125
434000,LLY,1997-04-01,41.9375
434001,LLY,1997-04-02,40.6875
434002,LLY,1997-04-03,41.5
434003,LLY,1997-04-04,41.6875
434004,LLY,1997-04-07,42.0625
434005,LLY,1997-04-08,41.25
434006,LLY,1997-04-09,39.9375
434007,LLY,1997-04-10,39.75
434008,LLY,1997-04-11,39.0625
434009,LLY,1997-04-14,40.375
434010,LLY,1997-04-15,41.8125
434011,LLY,1997-04-16,43.1875
434012,LLY,1997-04-17,42.6875
434013,LLY,1997-04-18,42.5
434014,LLY,1997-04-21,42.5625
434015,LLY,1997-04-22,42.5
434016,LLY,1997-04-23,42.9375
434017,LLY,1997-04-24,42.8125
434018,LLY,1997-04-25,42.125
434019,LLY,1997-04-28,42.0
434020,LLY,1997-04-29,43.8125
434021,LLY,1997-04-30,43.9375
434022,LLY,1997-05-01,43.25
434023,LLY,1997-05-02,44.1875
434024,LLY,1997-05-05,46.0
434025,LLY,1997-05-06,45.1875
434026,LLY,1997-05-07,43.75
434027,LLY,1997-05-08,44.1875
434028,LLY,1997-05-09,45.0
434029,LLY,1997-05-12,46.5
434030,LLY,1997-05-13,46.4375
434031,LLY,1997-05-14,46.3125
434032,LLY,1997-05-15,46.75
434033,LLY,1997-05-16,45.25
434034,LLY,1997-05-19,45.0625
434035,LLY,1997-05-20,46.25
434036,LLY,1997-05-21,46.375
434037,LLY,1997-05-22,45.5
434038,LLY,1997-05-23,46.5
434039,LLY,1997-05-27,46.3125
434040,LLY,1997-05-28,45.875
434041,LLY,1997-05-29,45.625
434042,LLY,1997-05-30,46.5
434043,LLY,1997-06-02,45.8125
434044,LLY,1997-06-03,46.125
434045,LLY,1997-06-04,46.6875
434046,LLY,1997-06-05,46.5625
434047,LLY,1997-06-06,48.5625
434048,LLY,1997-06-09,50.125
434049,LLY,1997-06-10,50.0
434050,LLY,1997-06-11,50.9375
434051,LLY,1997-06-12,52.4375
434052,LLY,1997-06-13,53.5
434053,LLY,1997-06-16,52.6875
434054,LLY,1997-06-17,52.75
434055,LLY,1997-06-18,51.9375
434056,LLY,1997-06-19,54.0625
434057,LLY,1997-06-20,55.1875
434058,LLY,1997-06-23,53.0
434059,LLY,1997-06-24,54.96875
434060,LLY,1997-06-25,54.625
434061,LLY,1997-06-26,53.96875
434062,LLY,1997-06-27,54.875
434063,LLY,1997-06-30,54.65625
434064,LLY,1997-07-01,55.4375
434065,LLY,1997-07-02,54.8125
434066,LLY,1997-07-03,55.71875
434067,LLY,1997-07-07,55.9375
434068,LLY,1997-07-08,56.84375
434069,LLY,1997-07-09,55.59375
434070,LLY,1997-07-10,57.0625
434071,LLY,1997-07-11,57.375
434072,LLY,1997-07-14,58.0625
434073,LLY,1997-07-15,58.34375
434074,LLY,1997-07-16,56.75
434075,LLY,1997-07-17,57.0
434076,LLY,1997-07-18,54.6875
434077,LLY,1997-07-21,55.625
434078,LLY,1997-07-22,56.8125
434079,LLY,1997-07-23,57.96875
434080,LLY,1997-07-24,58.0625
434081,LLY,1997-07-25,56.46875
434082,LLY,1997-07-28,55.4375
434083,LLY,1997-07-29,56.15625
434084,LLY,1997-07-30,55.96875
434085,LLY,1997-07-31,56.5
434086,LLY,1997-08-01,55.65625
434087,LLY,1997-08-04,57.6875
434088,LLY,1997-08-05,57.84375
434089,LLY,1997-08-06,57.9375
434090,LLY,1997-08-07,56.90625
434091,LLY,1997-08-08,56.34375
434092,LLY,1997-08-11,54.34375
434093,LLY,1997-08-12,53.5
434094,LLY,1997-08-13,52.25
434095,LLY,1997-08-14,52.59375
434096,LLY,1997-08-15,50.5
434097,LLY,1997-08-18,51.5625
434098,LLY,1997-08-19,53.125
434099,LLY,1997-08-20,56.25
434100,LLY,1997-08-21,55.09375
434101,LLY,1997-08-22,55.0
434102,LLY,1997-08-25,53.75
434103,LLY,1997-08-26,52.375
434104,LLY,1997-08-27,52.6875
434105,LLY,1997-08-28,51.40625
434106,LLY,1997-08-29,52.3125
434107,LLY,1997-09-02,54.34375
434108,LLY,1997-09-03,52.75
434109,LLY,1997-09-04,54.0
434110,LLY,1997-09-05,53.9375
434111,LLY,1997-09-08,53.5625
434112,LLY,1997-09-09,53.03125
434113,LLY,1997-09-10,52.59375
434114,LLY,1997-09-11,52.03125
434115,LLY,1997-09-12,54.21875
434116,LLY,1997-09-15,55.6875
434117,LLY,1997-09-16,56.71875
434118,LLY,1997-09-17,56.3125
434119,LLY,1997-09-18,56.28125
434120,LLY,1997-09-19,58.03125
434121,LLY,1997-09-22,60.3125
434122,LLY,1997-09-23,60.4375
434123,LLY,1997-09-24,59.875
434124,LLY,1997-09-25,59.5
434125,LLY,1997-09-26,60.125
434126,LLY,1997-09-29,61.75
434127,LLY,1997-09-30,60.5
434128,LLY,1997-10-01,60.5625
434129,LLY,1997-10-02,61.5625
434130,LLY,1997-10-03,62.5625
434131,LLY,1997-10-06,63.625
434132,LLY,1997-10-07,65.8125
434133,LLY,1997-10-08,65.1875
434134,LLY,1997-10-09,64.125
434135,LLY,1997-10-10,62.9375
434136,LLY,1997-10-13,62.375
434137,LLY,1997-10-14,63.90625
434138,LLY,1997-10-15,63.84375
434139,LLY,1997-10-16,63.4375
434140,LLY,1997-10-17,62.75
434141,LLY,1997-10-20,64.625
434142,LLY,1997-10-21,66.5625
434143,LLY,1997-10-22,67.6875
434144,LLY,1997-10-23,68.75
434145,LLY,1997-10-24,69.1875
434146,LLY,1997-10-27,62.5
434147,LLY,1997-10-28,68.5
434148,LLY,1997-10-29,67.75
434149,LLY,1997-10-30,66.0
434150,LLY,1997-10-31,67.0625
434151,LLY,1997-11-03,67.0
434152,LLY,1997-11-04,66.25
434153,LLY,1997-11-05,67.125
434154,LLY,1997-11-06,66.5
434155,LLY,1997-11-07,65.5
434156,LLY,1997-11-10,65.125
434157,LLY,1997-11-11,65.125
434158,LLY,1997-11-12,63.125
434159,LLY,1997-11-13,63.625
434160,LLY,1997-11-14,66.875
434161,LLY,1997-11-17,67.3125
434162,LLY,1997-11-18,66.25
434163,LLY,1997-11-19,64.0
434164,LLY,1997-11-20,64.875
434165,LLY,1997-11-21,65.0
434166,LLY,1997-11-24,62.5
434167,LLY,1997-11-25,62.0
434168,LLY,1997-11-26,62.25
434169,LLY,1997-11-28,63.0
434170,LLY,1997-12-01,65.4375
434171,LLY,1997-12-02,65.125
434172,LLY,1997-12-03,65.125
434173,LLY,1997-12-04,65.1875
434174,LLY,1997-12-05,63.625
434175,LLY,1997-12-08,64.25
434176,LLY,1997-12-09,63.375
434177,LLY,1997-12-10,63.3125
434178,LLY,1997-12-11,63.625
434179,LLY,1997-12-12,63.5
434180,LLY,1997-12-15,64.875
434181,LLY,1997-12-16,66.875
434182,LLY,1997-12-17,67.125
434183,LLY,1997-12-18,67.25
434184,LLY,1997-12-19,66.375
434185,LLY,1997-12-22,66.8125
434186,LLY,1997-12-23,68.125
434187,LLY,1997-12-24,67.25
434188,LLY,1997-12-26,67.8125
434189,LLY,1997-12-29,69.8125
434190,LLY,1997-12-30,69.9375
434191,LLY,1997-12-31,69.625
434192,LLY,1998-01-02,68.9375
434193,LLY,1998-01-05,71.9375
434194,LLY,1998-01-06,70.6875
434195,LLY,1998-01-07,69.3125
434196,LLY,1998-01-08,68.5
434197,LLY,1998-01-09,66.625
434198,LLY,1998-01-12,68.25
434199,LLY,1998-01-13,67.9375
434200,LLY,1998-01-14,68.375
434201,LLY,1998-01-15,67.0
434202,LLY,1998-01-16,67.0
434203,LLY,1998-01-20,69.625
434204,LLY,1998-01-21,69.3125
434205,LLY,1998-01-22,67.875
434206,LLY,1998-01-23,66.875
434207,LLY,1998-01-26,66.3125
434208,LLY,1998-01-27,66.375
434209,LLY,1998-01-28,68.125
434210,LLY,1998-01-29,67.9375
434211,LLY,1998-01-30,67.625
434212,LLY,1998-02-02,69.375
434213,LLY,1998-02-03,68.75
434214,LLY,1998-02-04,68.375
434215,LLY,1998-02-05,66.6875
434216,LLY,1998-02-06,66.75
434217,LLY,1998-02-09,65.0
434218,LLY,1998-02-10,63.5
434219,LLY,1998-02-11,66.125
434220,LLY,1998-02-12,64.6875
434221,LLY,1998-02-13,63.6875
434222,LLY,1998-02-17,61.75
434223,LLY,1998-02-18,60.0
434224,LLY,1998-02-19,60.4375
434225,LLY,1998-02-20,61.625
434226,LLY,1998-02-23,64.8125
434227,LLY,1998-02-24,63.9375
434228,LLY,1998-02-25,65.375
434229,LLY,1998-02-26,65.4375
434230,LLY,1998-02-27,65.8125
434231,LLY,1998-03-02,65.0
434232,LLY,1998-03-03,64.375
434233,LLY,1998-03-04,62.75
434234,LLY,1998-03-05,64.375
434235,LLY,1998-03-06,66.125
434236,LLY,1998-03-09,64.625
434237,LLY,1998-03-10,66.4375
434238,LLY,1998-03-11,66.375
434239,LLY,1998-03-12,65.5625
434240,LLY,1998-03-13,65.5
434241,LLY,1998-03-16,67.4375
434242,LLY,1998-03-17,66.125
434243,LLY,1998-03-18,65.5625
434244,LLY,1998-03-19,66.1875
434245,LLY,1998-03-20,65.25
434246,LLY,1998-03-23,63.5
434247,LLY,1998-03-24,62.5
434248,LLY,1998-03-25,61.25
434249,LLY,1998-03-26,60.625
434250,LLY,1998-03-27,60.1875
434251,LLY,1998-03-30,58.25
434252,LLY,1998-03-31,59.625
434253,LLY,1998-04-01,59.4375
434254,LLY,1998-04-02,59.75
434255,LLY,1998-04-03,58.5625
434256,LLY,1998-04-06,61.125
434257,LLY,1998-04-07,63.875
434258,LLY,1998-04-08,65.0
434259,LLY,1998-04-09,63.9375
434260,LLY,1998-04-13,63.625
434261,LLY,1998-04-14,64.3125
434262,LLY,1998-04-15,64.75
434263,LLY,1998-04-16,63.25
434264,LLY,1998-04-17,68.375
434265,LLY,1998-04-20,72.1875
434266,LLY,1998-04-21,72.1875
434267,LLY,1998-04-22,71.4375
434268,LLY,1998-04-23,70.5
434269,LLY,1998-04-24,70.0
434270,LLY,1998-04-27,67.625
434271,LLY,1998-04-28,68.875
434272,LLY,1998-04-29,68.5
434273,LLY,1998-04-30,69.5625
434274,LLY,1998-05-01,66.3125
434275,LLY,1998-05-04,67.0
434276,LLY,1998-05-05,66.3125
434277,LLY,1998-05-06,66.0625
434278,LLY,1998-05-07,66.125
434279,LLY,1998-05-08,67.0
434280,LLY,1998-05-11,66.1875
434281,LLY,1998-05-12,66.5625
434282,LLY,1998-05-13,68.625
434283,LLY,1998-05-14,68.0
434284,LLY,1998-05-15,68.4375
434285,LLY,1998-05-18,69.75
434286,LLY,1998-05-19,67.4375
434287,LLY,1998-05-20,68.3125
434288,LLY,1998-05-21,67.0625
434289,LLY,1998-05-22,66.0
434290,LLY,1998-05-26,64.125
434291,LLY,1998-05-27,64.875
434292,LLY,1998-05-28,63.5
434293,LLY,1998-05-29,61.375
434294,LLY,1998-06-01,61.4375
434295,LLY,1998-06-02,60.625
434296,LLY,1998-06-03,61.125
434297,LLY,1998-06-04,61.9375
434298,LLY,1998-06-05,63.75
434299,LLY,1998-06-08,63.9375
434300,LLY,1998-06-09,64.0
434301,LLY,1998-06-10,63.375
434302,LLY,1998-06-11,62.25
434303,LLY,1998-06-12,63.625
434304,LLY,1998-06-15,63.5625
434305,LLY,1998-06-16,64.0625
434306,LLY,1998-06-17,64.375
434307,LLY,1998-06-18,65.125
434308,LLY,1998-06-19,66.5625
434309,LLY,1998-06-22,66.0
434310,LLY,1998-06-23,65.625
434311,LLY,1998-06-24,68.0625
434312,LLY,1998-06-25,67.0
434313,LLY,1998-06-26,68.5
434314,LLY,1998-06-29,67.625
434315,LLY,1998-06-30,66.25
434316,LLY,1998-07-01,64.5625
434317,LLY,1998-07-02,64.875
434318,LLY,1998-07-06,65.5
434319,LLY,1998-07-07,66.9375
434320,LLY,1998-07-08,67.3125
434321,LLY,1998-07-09,66.875
434322,LLY,1998-07-10,65.625
434323,LLY,1998-07-13,65.4375
434324,LLY,1998-07-14,65.125
434325,LLY,1998-07-15,63.125
434326,LLY,1998-07-16,64.4375
434327,LLY,1998-07-17,67.5625
434328,LLY,1998-07-20,69.1875
434329,LLY,1998-07-21,68.875
434330,LLY,1998-07-22,69.25
434331,LLY,1998-07-23,65.5625
434332,LLY,1998-07-24,67.0
434333,LLY,1998-07-27,66.8125
434334,LLY,1998-07-28,65.25
434335,LLY,1998-07-29,66.4375
434336,LLY,1998-07-30,68.4375
434337,LLY,1998-07-31,67.25
434338,LLY,1998-08-03,67.25
434339,LLY,1998-08-04,66.25
434340,LLY,1998-08-05,68.0
434341,LLY,1998-08-06,67.6875
434342,LLY,1998-08-07,68.1875
434343,LLY,1998-08-10,67.875
434344,LLY,1998-08-11,67.1875
434345,LLY,1998-08-12,68.625
434346,LLY,1998-08-13,69.4375
434347,LLY,1998-08-14,68.625
434348,LLY,1998-08-17,70.0
434349,LLY,1998-08-18,72.8125
434350,LLY,1998-08-19,74.625
434351,LLY,1998-08-20,72.875
434352,LLY,1998-08-21,74.1875
434353,LLY,1998-08-24,74.875
434354,LLY,1998-08-25,74.3125
434355,LLY,1998-08-26,77.125
434356,LLY,1998-08-27,74.0
434357,LLY,1998-08-28,72.5
434358,LLY,1998-08-31,65.75
434359,LLY,1998-09-01,69.4375
434360,LLY,1998-09-02,69.25
434361,LLY,1998-09-03,72.1875
434362,LLY,1998-09-04,70.9375
434363,LLY,1998-09-08,74.25
434364,LLY,1998-09-09,72.9375
434365,LLY,1998-09-10,72.8125
434366,LLY,1998-09-11,74.875
434367,LLY,1998-09-14,76.1875
434368,LLY,1998-09-15,77.3125
434369,LLY,1998-09-16,77.5
434370,LLY,1998-09-17,74.625
434371,LLY,1998-09-18,75.125
434372,LLY,1998-09-21,76.3125
434373,LLY,1998-09-22,79.875
434374,LLY,1998-09-23,80.875
434375,LLY,1998-09-24,78.125
434376,LLY,1998-09-25,78.5625
434377,LLY,1998-09-28,79.875
434378,LLY,1998-09-29,80.0625
434379,LLY,1998-09-30,78.3125
434380,LLY,1998-10-01,76.3125
434381,LLY,1998-10-02,76.875
434382,LLY,1998-10-05,78.6875
434383,LLY,1998-10-06,77.5
434384,LLY,1998-10-07,71.375
434385,LLY,1998-10-08,70.5625
434386,LLY,1998-10-09,73.375
434387,LLY,1998-10-12,73.75
434388,LLY,1998-10-13,72.5
434389,LLY,1998-10-14,72.5
434390,LLY,1998-10-15,74.5
434391,LLY,1998-10-16,75.25
434392,LLY,1998-10-19,75.0625
434393,LLY,1998-10-20,75.375
434394,LLY,1998-10-21,78.0
434395,LLY,1998-10-22,78.5625
434396,LLY,1998-10-23,77.6875
434397,LLY,1998-10-26,77.375
434398,LLY,1998-10-27,76.875
434399,LLY,1998-10-28,77.3125
434400,LLY,1998-10-29,80.25
434401,LLY,1998-10-30,81.0
434402,LLY,1998-11-02,82.0625
434403,LLY,1998-11-03,81.75
434404,LLY,1998-11-04,81.0
434405,LLY,1998-11-05,84.875
434406,LLY,1998-11-06,87.375
434407,LLY,1998-11-09,86.125
434408,LLY,1998-11-10,85.625
434409,LLY,1998-11-11,84.25
434410,LLY,1998-11-12,84.1875
434411,LLY,1998-11-13,83.625
434412,LLY,1998-11-16,83.8125
434413,LLY,1998-11-17,82.8125
434414,LLY,1998-11-18,84.875
434415,LLY,1998-11-19,86.0625
434416,LLY,1998-11-20,87.1875
434417,LLY,1998-11-23,89.375
434418,LLY,1998-11-24,89.375
434419,LLY,1998-11-25,90.75
434420,LLY,1998-11-27,90.875
434421,LLY,1998-11-30,89.6875
434422,LLY,1998-12-01,90.25
434423,LLY,1998-12-02,88.875
434424,LLY,1998-12-03,83.75
434425,LLY,1998-12-04,86.125
434426,LLY,1998-12-07,86.9375
434427,LLY,1998-12-08,87.625
434428,LLY,1998-12-09,88.4375
434429,LLY,1998-12-10,86.8125
434430,LLY,1998-12-11,89.9375
434431,LLY,1998-12-14,87.6875
434432,LLY,1998-12-15,88.3125
434433,LLY,1998-12-16,89.125
434434,LLY,1998-12-17,89.5
434435,LLY,1998-12-18,87.3125
434436,LLY,1998-12-21,84.0625
434437,LLY,1998-12-22,84.9375
434438,LLY,1998-12-23,85.625
434439,LLY,1998-12-24,85.25
434440,LLY,1998-12-28,87.25
434441,LLY,1998-12-29,90.125
434442,LLY,1998-12-30,90.5
434443,LLY,1998-12-31,88.875
434444,LLY,1999-01-04,86.0
434445,LLY,1999-01-05,85.8125
434446,LLY,1999-01-06,85.125
434447,LLY,1999-01-07,82.375
434448,LLY,1999-01-08,78.875
434449,LLY,1999-01-11,76.1875
434450,LLY,1999-01-12,76.5
434451,LLY,1999-01-13,80.6875
434452,LLY,1999-01-14,81.5
434453,LLY,1999-01-15,81.25
434454,LLY,1999-01-19,79.5
434455,LLY,1999-01-20,82.25
434456,LLY,1999-01-21,77.9375
434457,LLY,1999-01-22,80.25
434458,LLY,1999-01-25,86.25
434459,LLY,1999-01-26,89.5
434460,LLY,1999-01-27,90.75
434461,LLY,1999-01-28,92.25
434462,LLY,1999-01-29,93.6875
434463,LLY,1999-02-01,93.1875
434464,LLY,1999-02-02,91.8125
434465,LLY,1999-02-03,92.0
434466,LLY,1999-02-04,90.9375
434467,LLY,1999-02-05,88.4375
434468,LLY,1999-02-08,87.25
434469,LLY,1999-02-09,86.6875
434470,LLY,1999-02-10,87.375
434471,LLY,1999-02-11,90.0
434472,LLY,1999-02-12,90.1875
434473,LLY,1999-02-16,89.375
434474,LLY,1999-02-17,88.5
434475,LLY,1999-02-18,93.375
434476,LLY,1999-02-19,93.0625
434477,LLY,1999-02-22,94.875
434478,LLY,1999-02-23,96.4375
434479,LLY,1999-02-24,92.75
434480,LLY,1999-02-25,93.25
434481,LLY,1999-02-26,94.5
434482,LLY,1999-03-01,93.8125
434483,LLY,1999-03-02,93.0
434484,LLY,1999-03-03,92.875
434485,LLY,1999-03-04,94.5
434486,LLY,1999-03-05,97.4375
434487,LLY,1999-03-08,97.3125
434488,LLY,1999-03-09,95.5
434489,LLY,1999-03-10,91.8125
434490,LLY,1999-03-11,92.8125
434491,LLY,1999-03-12,94.875
434492,LLY,1999-03-15,96.5625
434493,LLY,1999-03-16,94.0625
434494,LLY,1999-03-17,88.75
434495,LLY,1999-03-18,88.8125
434496,LLY,1999-03-19,87.4375
434497,LLY,1999-03-22,85.0625
434498,LLY,1999-03-23,84.1875
434499,LLY,1999-03-24,85.6875
434500,LLY,1999-03-25,86.5
434501,LLY,1999-03-26,84.4375
434502,LLY,1999-03-29,86.625
434503,LLY,1999-03-30,87.9375
434504,LLY,1999-03-31,84.875
434505,LLY,1999-04-01,86.875
434506,LLY,1999-04-05,86.25
434507,LLY,1999-04-06,85.9375
434508,LLY,1999-04-07,85.375
434509,LLY,1999-04-08,88.5
434510,LLY,1999-04-09,90.25
434511,LLY,1999-04-12,90.0
434512,LLY,1999-04-13,87.4375
434513,LLY,1999-04-14,83.6875
434514,LLY,1999-04-15,81.1875
434515,LLY,1999-04-16,82.3125
434516,LLY,1999-04-19,72.875
434517,LLY,1999-04-20,73.6875
434518,LLY,1999-04-21,76.0
434519,LLY,1999-04-22,75.375
434520,LLY,1999-04-23,74.25
434521,LLY,1999-04-26,77.0
434522,LLY,1999-04-27,79.0625
434523,LLY,1999-04-28,77.5
434524,LLY,1999-04-29,75.0
434525,LLY,1999-04-30,73.625
434526,LLY,1999-05-03,76.1875
434527,LLY,1999-05-04,75.75
434528,LLY,1999-05-05,75.1875
434529,LLY,1999-05-06,76.125
434530,LLY,1999-05-07,75.5
434531,LLY,1999-05-10,73.3125
434532,LLY,1999-05-11,75.8125
434533,LLY,1999-05-12,76.4375
434534,LLY,1999-05-13,78.875
434535,LLY,1999-05-14,76.9375
434536,LLY,1999-05-17,78.0
434537,LLY,1999-05-18,77.25
434538,LLY,1999-05-19,75.75
434539,LLY,1999-05-20,73.875
434540,LLY,1999-05-21,71.3125
434541,LLY,1999-05-24,71.0
434542,LLY,1999-05-25,68.75
434543,LLY,1999-05-26,67.0
434544,LLY,1999-05-27,69.0
434545,LLY,1999-05-28,71.4375
434546,LLY,1999-06-01,70.6875
434547,LLY,1999-06-02,70.125
434548,LLY,1999-06-03,71.9375
434549,LLY,1999-06-04,75.25
434550,LLY,1999-06-07,71.875
434551,LLY,1999-06-08,72.5
434552,LLY,1999-06-09,72.8125
434553,LLY,1999-06-10,70.6875
434554,LLY,1999-06-11,69.6875
434555,LLY,1999-06-14,68.8125
434556,LLY,1999-06-15,68.875
434557,LLY,1999-06-16,69.75
434558,LLY,1999-06-17,70.625
434559,LLY,1999-06-18,68.9375
434560,LLY,1999-06-21,67.625
434561,LLY,1999-06-22,67.0625
434562,LLY,1999-06-23,65.1875
434563,LLY,1999-06-24,66.9375
434564,LLY,1999-06-25,65.875
434565,LLY,1999-06-28,65.3125
434566,LLY,1999-06-29,68.0
434567,LLY,1999-06-30,71.625
434568,LLY,1999-07-01,74.875
434569,LLY,1999-07-02,74.6875
434570,LLY,1999-07-06,74.3125
434571,LLY,1999-07-07,74.625
434572,LLY,1999-07-08,74.5
434573,LLY,1999-07-09,74.5
434574,LLY,1999-07-12,73.75
434575,LLY,1999-07-13,72.8125
434576,LLY,1999-07-14,73.9375
434577,LLY,1999-07-15,76.875
434578,LLY,1999-07-16,76.875
434579,LLY,1999-07-19,76.0
434580,LLY,1999-07-20,73.8125
434581,LLY,1999-07-21,73.0
434582,LLY,1999-07-22,71.9375
434583,LLY,1999-07-23,68.875
434584,LLY,1999-07-26,68.9375
434585,LLY,1999-07-27,67.875
434586,LLY,1999-07-28,67.8125
434587,LLY,1999-07-29,66.375
434588,LLY,1999-07-30,65.6875
434589,LLY,1999-08-02,65.25
434590,LLY,1999-08-03,64.25
434591,LLY,1999-08-04,62.75
434592,LLY,1999-08-05,63.125
434593,LLY,1999-08-06,62.6875
434594,LLY,1999-08-09,63.75
434595,LLY,1999-08-10,63.3125
434596,LLY,1999-08-11,61.5
434597,LLY,1999-08-12,61.875
434598,LLY,1999-08-13,63.0625
434599,LLY,1999-08-16,64.4375
434600,LLY,1999-08-17,65.625
434601,LLY,1999-08-18,66.9375
434602,LLY,1999-08-19,66.625
434603,LLY,1999-08-20,67.5625
434604,LLY,1999-08-23,71.0
434605,LLY,1999-08-24,72.5625
434606,LLY,1999-08-25,75.625
434607,LLY,1999-08-26,75.0
434608,LLY,1999-08-27,75.25
434609,LLY,1999-08-30,76.375
434610,LLY,1999-08-31,74.625
434611,LLY,1999-09-01,75.375
434612,LLY,1999-09-02,74.875
434613,LLY,1999-09-03,77.1875
434614,LLY,1999-09-07,75.0
434615,LLY,1999-09-08,73.9375
434616,LLY,1999-09-09,73.5
434617,LLY,1999-09-10,72.375
434618,LLY,1999-09-13,71.875
434619,LLY,1999-09-14,69.875
434620,LLY,1999-09-15,68.125
434621,LLY,1999-09-16,67.5625
434622,LLY,1999-09-17,67.0
434623,LLY,1999-09-20,67.125
434624,LLY,1999-09-21,65.625
434625,LLY,1999-09-22,66.6875
434626,LLY,1999-09-23,65.0625
434627,LLY,1999-09-24,65.1875
434628,LLY,1999-09-27,63.1875
434629,LLY,1999-09-28,62.9375
434630,LLY,1999-09-29,63.25
434631,LLY,1999-09-30,64.1875
434632,LLY,1999-10-01,68.5625
434633,LLY,1999-10-04,71.0
434634,LLY,1999-10-05,69.0625
434635,LLY,1999-10-06,70.875
434636,LLY,1999-10-07,70.6875
434637,LLY,1999-10-08,73.4375
434638,LLY,1999-10-11,72.125
434639,LLY,1999-10-12,70.625
434640,LLY,1999-10-13,69.75
434641,LLY,1999-10-14,67.8125
434642,LLY,1999-10-15,66.375
434643,LLY,1999-10-18,67.0625
434644,LLY,1999-10-19,69.875
434645,LLY,1999-10-20,65.625
434646,LLY,1999-10-21,68.1875
434647,LLY,1999-10-22,68.5625
434648,LLY,1999-10-25,68.4375
434649,LLY,1999-10-26,66.8125
434650,LLY,1999-10-27,67.125
434651,LLY,1999-10-28,68.25
434652,LLY,1999-10-29,68.875
434653,LLY,1999-11-01,68.75
434654,LLY,1999-11-02,68.875
434655,LLY,1999-11-03,71.875
434656,LLY,1999-11-04,76.125
434657,LLY,1999-11-05,77.0
434658,LLY,1999-11-08,75.25
434659,LLY,1999-11-09,74.0
434660,LLY,1999-11-10,75.9375
434661,LLY,1999-11-11,76.875
434662,LLY,1999-11-12,77.375
434663,LLY,1999-11-15,73.875
434664,LLY,1999-11-16,77.0
434665,LLY,1999-11-17,75.0625
434666,LLY,1999-11-18,73.625
434667,LLY,1999-11-19,72.875
434668,LLY,1999-11-22,75.0625
434669,LLY,1999-11-23,73.4375
434670,LLY,1999-11-24,73.5625
434671,LLY,1999-11-26,72.4375
434672,LLY,1999-11-29,75.375
434673,LLY,1999-11-30,72.171875
434674,LLY,1999-12-01,71.4375
434675,LLY,1999-12-02,71.328125
434676,LLY,1999-12-03,71.875
434677,LLY,1999-12-06,69.5
434678,LLY,1999-12-07,66.5
434679,LLY,1999-12-08,66.25
434680,LLY,1999-12-09,66.875
434681,LLY,1999-12-10,65.875
434682,LLY,1999-12-13,64.125
434683,LLY,1999-12-14,66.375
434684,LLY,1999-12-15,68.5625
434685,LLY,1999-12-16,66.875
434686,LLY,1999-12-17,67.0625
434687,LLY,1999-12-20,65.0
434688,LLY,1999-12-21,65.4375
434689,LLY,1999-12-22,66.875
434690,LLY,1999-12-23,68.25
434691,LLY,1999-12-27,70.5
434692,LLY,1999-12-28,68.4375
434693,LLY,1999-12-29,67.3125
434694,LLY,1999-12-30,67.25
434695,LLY,1999-12-31,66.5
434696,LLY,2000-01-03,65.5625
434697,LLY,2000-01-04,63.5
434698,LLY,2000-01-05,64.3125
434699,LLY,2000-01-06,66.1875
434700,LLY,2000-01-07,71.0625
434701,LLY,2000-01-10,68.125
434702,LLY,2000-01-11,68.5
434703,LLY,2000-01-12,67.5
434704,LLY,2000-01-13,66.6875
434705,LLY,2000-01-14,68.3125
434706,LLY,2000-01-18,67.3125
434707,LLY,2000-01-19,67.75
434708,LLY,2000-01-20,66.78125
434709,LLY,2000-01-21,64.75
434710,LLY,2000-01-24,62.125
434711,LLY,2000-01-25,62.3125
434712,LLY,2000-01-26,62.75
434713,LLY,2000-01-27,64.25
434714,LLY,2000-01-28,65.3125
434715,LLY,2000-01-31,66.875
434716,LLY,2000-02-01,65.5625
434717,LLY,2000-02-02,65.0625
434718,LLY,2000-02-03,65.25
434719,LLY,2000-02-04,64.875
434720,LLY,2000-02-07,63.3125
434721,LLY,2000-02-08,63.3125
434722,LLY,2000-02-09,61.75
434723,LLY,2000-02-10,62.3125
434724,LLY,2000-02-11,61.625
434725,LLY,2000-02-14,60.75
434726,LLY,2000-02-15,61.1875
434727,LLY,2000-02-16,61.25
434728,LLY,2000-02-17,60.1875
434729,LLY,2000-02-18,58.5
434730,LLY,2000-02-22,59.5
434731,LLY,2000-02-23,60.3125
434732,LLY,2000-02-24,58.5625
434733,LLY,2000-02-25,56.6875
434734,LLY,2000-02-28,57.5
434735,LLY,2000-02-29,59.4375
434736,LLY,2000-03-01,58.875
434737,LLY,2000-03-02,57.6875
434738,LLY,2000-03-03,58.0
434739,LLY,2000-03-06,57.625
434740,LLY,2000-03-07,54.5
434741,LLY,2000-03-08,55.5
434742,LLY,2000-03-09,60.0625
434743,LLY,2000-03-10,61.1875
434744,LLY,2000-03-13,59.25
434745,LLY,2000-03-14,57.4375
434746,LLY,2000-03-15,62.75
434747,LLY,2000-03-16,64.75
434748,LLY,2000-03-17,61.375
434749,LLY,2000-03-20,60.75
434750,LLY,2000-03-21,61.6875
434751,LLY,2000-03-22,63.5625
434752,LLY,2000-03-23,64.375
434753,LLY,2000-03-24,62.125
434754,LLY,2000-03-27,60.5
434755,LLY,2000-03-28,60.25
434756,LLY,2000-03-29,61.0
434757,LLY,2000-03-30,60.75
434758,LLY,2000-03-31,62.625
434759,LLY,2000-04-03,65.375
434760,LLY,2000-04-04,69.0
434761,LLY,2000-04-05,67.46875
434762,LLY,2000-04-06,65.875
434763,LLY,2000-04-07,64.3125
434764,LLY,2000-04-10,64.875
434765,LLY,2000-04-11,66.875
434766,LLY,2000-04-12,65.125
434767,LLY,2000-04-13,70.0
434768,LLY,2000-04-14,67.4375
434769,LLY,2000-04-17,70.0
434770,LLY,2000-04-18,73.25
434771,LLY,2000-04-19,75.625
434772,LLY,2000-04-20,75.75
434773,LLY,2000-04-24,77.5
434774,LLY,2000-04-25,77.0
434775,LLY,2000-04-26,77.8125
434776,LLY,2000-04-27,77.9375
434777,LLY,2000-04-28,77.125
434778,LLY,2000-05-01,77.375
434779,LLY,2000-05-02,78.0
434780,LLY,2000-05-03,79.0
434781,LLY,2000-05-04,79.25
434782,LLY,2000-05-05,79.75
434783,LLY,2000-05-08,80.5
434784,LLY,2000-05-09,79.625
434785,LLY,2000-05-10,77.25
434786,LLY,2000-05-11,74.875
434787,LLY,2000-05-12,75.4375
434788,LLY,2000-05-15,76.4375
434789,LLY,2000-05-16,74.9375
434790,LLY,2000-05-17,73.875
434791,LLY,2000-05-18,73.75
434792,LLY,2000-05-19,75.9375
434793,LLY,2000-05-22,75.1875
434794,LLY,2000-05-23,75.5625
434795,LLY,2000-05-24,77.125
434796,LLY,2000-05-25,78.625
434797,LLY,2000-05-26,78.8125
434798,LLY,2000-05-30,76.5
434799,LLY,2000-05-31,76.125
434800,LLY,2000-06-01,77.0625
434801,LLY,2000-06-02,73.125
434802,LLY,2000-06-05,72.4375
434803,LLY,2000-06-06,74.125
434804,LLY,2000-06-07,74.875
434805,LLY,2000-06-08,74.9375
434806,LLY,2000-06-09,76.1875
434807,LLY,2000-06-12,78.25
434808,LLY,2000-06-13,80.75
434809,LLY,2000-06-14,82.8125
434810,LLY,2000-06-15,83.0
434811,LLY,2000-06-16,84.9375
434812,LLY,2000-06-19,86.375
434813,LLY,2000-06-20,86.578125
434814,LLY,2000-06-21,86.75
434815,LLY,2000-06-22,84.5
434816,LLY,2000-06-23,85.3125
434817,LLY,2000-06-26,86.5625
434818,LLY,2000-06-27,84.75
434819,LLY,2000-06-28,87.203125
434820,LLY,2000-06-29,101.625
434821,LLY,2000-06-30,99.875
434822,LLY,2000-07-03,98.75
434823,LLY,2000-07-05,104.5
434824,LLY,2000-07-06,101.625
434825,LLY,2000-07-07,101.0
434826,LLY,2000-07-10,104.0
434827,LLY,2000-07-11,103.0
434828,LLY,2000-07-12,99.75
434829,LLY,2000-07-13,95.75
434830,LLY,2000-07-14,94.5
434831,LLY,2000-07-17,98.46875
434832,LLY,2000-07-18,100.5
434833,LLY,2000-07-19,98.75
434834,LLY,2000-07-20,96.5
434835,LLY,2000-07-21,97.875
434836,LLY,2000-07-24,101.140625
434837,LLY,2000-07-25,101.0
434838,LLY,2000-07-26,98.90625
434839,LLY,2000-07-27,99.421875
434840,LLY,2000-07-28,102.25
434841,LLY,2000-07-31,103.875
434842,LLY,2000-08-01,106.875
434843,LLY,2000-08-02,106.75
434844,LLY,2000-08-03,107.875
434845,LLY,2000-08-04,107.375
434846,LLY,2000-08-07,106.546875
434847,LLY,2000-08-08,108.546875
434848,LLY,2000-08-09,76.875
434849,LLY,2000-08-10,77.125
434850,LLY,2000-08-11,77.0
434851,LLY,2000-08-14,77.75
434852,LLY,2000-08-15,77.0
434853,LLY,2000-08-16,77.25
434854,LLY,2000-08-17,78.375
434855,LLY,2000-08-18,76.5
434856,LLY,2000-08-21,77.1875
434857,LLY,2000-08-22,76.09375
434858,LLY,2000-08-23,77.1875
434859,LLY,2000-08-24,75.625
434860,LLY,2000-08-25,75.5625
434861,LLY,2000-08-28,74.5
434862,LLY,2000-08-29,74.0
434863,LLY,2000-08-30,74.25
434864,LLY,2000-08-31,73.015625
434865,LLY,2000-09-01,72.6875
434866,LLY,2000-09-05,69.75
434867,LLY,2000-09-06,67.375
434868,LLY,2000-09-07,69.0
434869,LLY,2000-09-08,69.34375
434870,LLY,2000-09-11,70.25
434871,LLY,2000-09-12,71.625
434872,LLY,2000-09-13,74.4375
434873,LLY,2000-09-14,73.75
434874,LLY,2000-09-15,72.9375
434875,LLY,2000-09-18,74.4375
434876,LLY,2000-09-19,75.875
434877,LLY,2000-09-20,74.125
434878,LLY,2000-09-21,78.0625
434879,LLY,2000-09-22,81.5
434880,LLY,2000-09-25,82.859375
434881,LLY,2000-09-26,82.625
434882,LLY,2000-09-27,81.6875
434883,LLY,2000-09-28,82.375
434884,LLY,2000-09-29,81.125
434885,LLY,2000-10-02,80.875
434886,LLY,2000-10-03,81.75
434887,LLY,2000-10-04,82.5
434888,LLY,2000-10-05,84.5625
434889,LLY,2000-10-06,82.9375
434890,LLY,2000-10-09,82.6875
434891,LLY,2000-10-10,84.5
434892,LLY,2000-10-11,87.4375
434893,LLY,2000-10-12,87.5
434894,LLY,2000-10-13,87.0
434895,LLY,2000-10-16,89.8125
434896,LLY,2000-10-17,89.125
434897,LLY,2000-10-18,89.25
434898,LLY,2000-10-19,88.5
434899,LLY,2000-10-20,86.375
434900,LLY,2000-10-23,88.9375
434901,LLY,2000-10-24,87.6875
434902,LLY,2000-10-25,88.8125
434903,LLY,2000-10-26,87.5
434904,LLY,2000-10-27,87.5
434905,LLY,2000-10-30,88.0
434906,LLY,2000-10-31,89.375
434907,LLY,2000-11-01,91.0
434908,LLY,2000-11-02,88.5
434909,LLY,2000-11-03,88.0625
434910,LLY,2000-11-06,89.5625
434911,LLY,2000-11-07,87.25
434912,LLY,2000-11-08,90.4375
434913,LLY,2000-11-09,89.6875
434914,LLY,2000-11-10,90.5
434915,LLY,2000-11-13,86.125
434916,LLY,2000-11-14,87.875
434917,LLY,2000-11-15,87.6875
434918,LLY,2000-11-16,86.5625
434919,LLY,2000-11-17,89.4375
434920,LLY,2000-11-20,87.75
434921,LLY,2000-11-21,89.875
434922,LLY,2000-11-22,86.8125
434923,LLY,2000-11-24,84.8125
434924,LLY,2000-11-27,88.6875
434925,LLY,2000-11-28,91.75
434926,LLY,2000-11-29,94.5
434927,LLY,2000-11-30,93.6875
434928,LLY,2000-12-01,90.0625
434929,LLY,2000-12-04,90.4375
434930,LLY,2000-12-05,90.375
434931,LLY,2000-12-06,90.375
434932,LLY,2000-12-07,92.125
434933,LLY,2000-12-08,92.5625
434934,LLY,2000-12-11,92.875
434935,LLY,2000-12-12,92.3125
434936,LLY,2000-12-13,91.0
434937,LLY,2000-12-14,89.75
434938,LLY,2000-12-15,89.25
434939,LLY,2000-12-18,88.5
434940,LLY,2000-12-19,89.0
434941,LLY,2000-12-20,90.9375
434942,LLY,2000-12-21,90.75
434943,LLY,2000-12-22,87.6875
434944,LLY,2000-12-26,89.9375
434945,LLY,2000-12-27,89.125
434946,LLY,2000-12-28,91.625
434947,LLY,2000-12-29,93.0625
434948,LLY,2001-01-02,91.5
434949,LLY,2001-01-03,86.3125
434950,LLY,2001-01-04,81.125
434951,LLY,2001-01-05,80.6875
434952,LLY,2001-01-08,80.75
434953,LLY,2001-01-09,84.5
434954,LLY,2001-01-10,83.375
434955,LLY,2001-01-11,81.625
434956,LLY,2001-01-12,80.0
434957,LLY,2001-01-16,83.25
434958,LLY,2001-01-17,81.5625
434959,LLY,2001-01-18,81.75
434960,LLY,2001-01-19,80.75
434961,LLY,2001-01-22,81.75
434962,LLY,2001-01-23,83.125
434963,LLY,2001-01-24,82.75
434964,LLY,2001-01-25,83.0625
434965,LLY,2001-01-26,82.5
434966,LLY,2001-01-29,81.0999984741211
434967,LLY,2001-01-30,79.80999755859375
434968,LLY,2001-01-31,78.80000305175781
434969,LLY,2001-02-01,80.1500015258789
434970,LLY,2001-02-02,81.9000015258789
434971,LLY,2001-02-05,79.9000015258789
434972,LLY,2001-02-06,77.5
434973,LLY,2001-02-07,78.94999694824219
434974,LLY,2001-02-08,80.98999786376953
434975,LLY,2001-02-09,80.75
434976,LLY,2001-02-12,80.4000015258789
434977,LLY,2001-02-13,79.98999786376953
434978,LLY,2001-02-14,77.08000183105469
434979,LLY,2001-02-15,75.25
434980,LLY,2001-02-16,73.0
434981,LLY,2001-02-20,73.68000030517578
434982,LLY,2001-02-21,73.76000213623047
434983,LLY,2001-02-22,74.23999786376953
434984,LLY,2001-02-23,75.94999694824219
434985,LLY,2001-02-26,77.38999938964844
434986,LLY,2001-02-27,78.0
434987,LLY,2001-02-28,79.45999908447266
434988,LLY,2001-03-01,78.9800033569336
434989,LLY,2001-03-02,79.33000183105469
434990,LLY,2001-03-05,79.45999908447266
434991,LLY,2001-03-06,77.95999908447266
434992,LLY,2001-03-07,76.7699966430664
434993,LLY,2001-03-08,77.4000015258789
434994,LLY,2001-03-09,79.0
434995,LLY,2001-03-12,78.5
434996,LLY,2001-03-13,78.30000305175781
434997,LLY,2001-03-14,76.94000244140625
434998,LLY,2001-03-15,75.73999786376953
434999,LLY,2001-03-16,74.44000244140625
435000,LLY,2001-03-19,76.0
435001,LLY,2001-03-20,76.5
435002,LLY,2001-03-21,74.22000122070312
435003,LLY,2001-03-22,73.3499984741211
435004,LLY,2001-03-23,72.58999633789062
435005,LLY,2001-03-26,74.38999938964844
435006,LLY,2001-03-27,76.22000122070312
435007,LLY,2001-03-28,77.36000061035156
435008,LLY,2001-03-29,75.69999694824219
435009,LLY,2001-03-30,76.66000366210938
435010,LLY,2001-04-02,75.45999908447266
435011,LLY,2001-04-03,75.01000213623047
435012,LLY,2001-04-04,76.20999908447266
435013,LLY,2001-04-05,77.12000274658203
435014,LLY,2001-04-06,77.5
435015,LLY,2001-04-09,77.91999816894531
435016,LLY,2001-04-10,78.36000061035156
435017,LLY,2001-04-11,76.91999816894531
435018,LLY,2001-04-12,77.44000244140625
435019,LLY,2001-04-16,79.0
435020,LLY,2001-04-17,80.88999938964844
435021,LLY,2001-04-18,79.87999725341797
435022,LLY,2001-04-19,79.79000091552734
435023,LLY,2001-04-20,80.0999984741211
435024,LLY,2001-04-23,80.38999938964844
435025,LLY,2001-04-24,79.05999755859375
435026,LLY,2001-04-25,81.33999633789062
435027,LLY,2001-04-26,81.38999938964844
435028,LLY,2001-04-27,82.80000305175781
435029,LLY,2001-04-30,85.0
435030,LLY,2001-05-01,85.62999725341797
435031,LLY,2001-05-02,86.4000015258789
435032,LLY,2001-05-03,85.31999969482422
435033,LLY,2001-05-04,86.04000091552734
435034,LLY,2001-05-07,86.77999877929688
435035,LLY,2001-05-08,86.04000091552734
435036,LLY,2001-05-09,85.51000213623047
435037,LLY,2001-05-10,85.01000213623047
435038,LLY,2001-05-11,83.9000015258789
435039,LLY,2001-05-14,84.44000244140625
435040,LLY,2001-05-15,84.80000305175781
435041,LLY,2001-05-16,86.26000213623047
435042,LLY,2001-05-17,87.7300033569336
435043,LLY,2001-05-18,85.48999786376953
435044,LLY,2001-05-21,85.8499984741211
435045,LLY,2001-05-22,85.55999755859375
435046,LLY,2001-05-23,84.5
435047,LLY,2001-05-24,84.9000015258789
435048,LLY,2001-05-25,84.0199966430664
435049,LLY,2001-05-29,85.9000015258789
435050,LLY,2001-05-30,84.69999694824219
435051,LLY,2001-05-31,84.69999694824219
435052,LLY,2001-06-01,86.43000030517578
435053,LLY,2001-06-04,87.0
435054,LLY,2001-06-05,88.0999984741211
435055,LLY,2001-06-06,86.98999786376953
435056,LLY,2001-06-07,87.04000091552734
435057,LLY,2001-06-08,87.04000091552734
435058,LLY,2001-06-11,87.0
435059,LLY,2001-06-12,86.5
435060,LLY,2001-06-13,83.69999694824219
435061,LLY,2001-06-14,83.5
435062,LLY,2001-06-15,81.4000015258789
435063,LLY,2001-06-18,80.87999725341797
435064,LLY,2001-06-19,78.70999908447266
435065,LLY,2001-06-20,79.5199966430664
435066,LLY,2001-06-21,78.5
435067,LLY,2001-06-22,76.4000015258789
435068,LLY,2001-06-25,75.5199966430664
435069,LLY,2001-06-26,75.7300033569336
435070,LLY,2001-06-27,74.0199966430664
435071,LLY,2001-06-28,73.68000030517578
435072,LLY,2001-06-29,74.0
435073,LLY,2001-07-02,75.75
435074,LLY,2001-07-03,76.3499984741211
435075,LLY,2001-07-05,75.5999984741211
435076,LLY,2001-07-06,75.11000061035156
435077,LLY,2001-07-09,76.4000015258789
435078,LLY,2001-07-10,74.69999694824219
435079,LLY,2001-07-11,75.80000305175781
435080,LLY,2001-07-12,74.55000305175781
435081,LLY,2001-07-13,75.77999877929688
435082,LLY,2001-07-16,75.0999984741211
435083,LLY,2001-07-17,75.05000305175781
435084,LLY,2001-07-18,76.75
435085,LLY,2001-07-19,77.45999908447266
435086,LLY,2001-07-20,77.4000015258789
435087,LLY,2001-07-23,76.55000305175781
435088,LLY,2001-07-24,76.11000061035156
435089,LLY,2001-07-25,76.30000305175781
435090,LLY,2001-07-26,78.12000274658203
435091,LLY,2001-07-27,78.37999725341797
435092,LLY,2001-07-30,79.08999633789062
435093,LLY,2001-07-31,79.27999877929688
435094,LLY,2001-08-01,78.9000015258789
435095,LLY,2001-08-02,79.55000305175781
435096,LLY,2001-08-03,79.19999694824219
435097,LLY,2001-08-06,79.05000305175781
435098,LLY,2001-08-07,78.3499984741211
435099,LLY,2001-08-08,77.62999725341797
435100,LLY,2001-08-09,77.23999786376953
435101,LLY,2001-08-10,78.0999984741211
435102,LLY,2001-08-13,78.45999908447266
435103,LLY,2001-08-14,78.38999938964844
435104,LLY,2001-08-15,79.0999984741211
435105,LLY,2001-08-16,80.04000091552734
435106,LLY,2001-08-17,79.80000305175781
435107,LLY,2001-08-20,81.08999633789062
435108,LLY,2001-08-21,80.7699966430664
435109,LLY,2001-08-22,81.80000305175781
435110,LLY,2001-08-23,82.44000244140625
435111,LLY,2001-08-24,83.66999816894531
435112,LLY,2001-08-27,82.25
435113,LLY,2001-08-28,79.94999694824219
435114,LLY,2001-08-29,79.04000091552734
435115,LLY,2001-08-30,79.31999969482422
435116,LLY,2001-08-31,77.62999725341797
435117,LLY,2001-09-04,78.72000122070312
435118,LLY,2001-09-05,79.80000305175781
435119,LLY,2001-09-06,78.5
435120,LLY,2001-09-07,76.69999694824219
435121,LLY,2001-09-10,77.19999694824219
435122,LLY,2001-09-17,77.61000061035156
435123,LLY,2001-09-18,77.95999908447266
435124,LLY,2001-09-19,75.5
435125,LLY,2001-09-20,73.91000366210938
435126,LLY,2001-09-21,73.98999786376953
435127,LLY,2001-09-24,76.9000015258789
435128,LLY,2001-09-25,77.19999694824219
435129,LLY,2001-09-26,78.55000305175781
435130,LLY,2001-09-27,80.0999984741211
435131,LLY,2001-09-28,80.69999694824219
435132,LLY,2001-10-01,81.66000366210938
435133,LLY,2001-10-02,82.87000274658203
435134,LLY,2001-10-03,79.25
435135,LLY,2001-10-04,78.97000122070312
435136,LLY,2001-10-05,79.69000244140625
435137,LLY,2001-10-08,79.6500015258789
435138,LLY,2001-10-09,78.69999694824219
435139,LLY,2001-10-10,79.75
435140,LLY,2001-10-11,78.98999786376953
435141,LLY,2001-10-12,78.88999938964844
435142,LLY,2001-10-15,78.05999755859375
435143,LLY,2001-10-16,79.0
435144,LLY,2001-10-17,75.0
435145,LLY,2001-10-18,76.0999984741211
435146,LLY,2001-10-19,75.95999908447266
435147,LLY,2001-10-22,77.51000213623047
435148,LLY,2001-10-23,77.55999755859375
435149,LLY,2001-10-24,78.19999694824219
435150,LLY,2001-10-25,79.0
435151,LLY,2001-10-26,79.69999694824219
435152,LLY,2001-10-29,79.37000274658203
435153,LLY,2001-10-30,77.2699966430664
435154,LLY,2001-10-31,76.5
435155,LLY,2001-11-01,76.94999694824219
435156,LLY,2001-11-02,77.88999938964844
435157,LLY,2001-11-05,78.5
435158,LLY,2001-11-06,79.5999984741211
435159,LLY,2001-11-07,80.1500015258789
435160,LLY,2001-11-08,79.36000061035156
435161,LLY,2001-11-09,78.47000122070312
435162,LLY,2001-11-12,78.5
435163,LLY,2001-11-13,78.97000122070312
435164,LLY,2001-11-14,78.23999786376953
435165,LLY,2001-11-15,78.37000274658203
435166,LLY,2001-11-16,79.0199966430664
435167,LLY,2001-11-19,79.98999786376953
435168,LLY,2001-11-20,81.13999938964844
435169,LLY,2001-11-21,83.33000183105469
435170,LLY,2001-11-23,82.41999816894531
435171,LLY,2001-11-26,82.63999938964844
435172,LLY,2001-11-27,82.2300033569336
435173,LLY,2001-11-28,81.44999694824219
435174,LLY,2001-11-29,82.55000305175781
435175,LLY,2001-11-30,82.66999816894531
435176,LLY,2001-12-03,83.5999984741211
435177,LLY,2001-12-04,82.79000091552734
435178,LLY,2001-12-05,82.44999694824219
435179,LLY,2001-12-06,81.7699966430664
435180,LLY,2001-12-07,82.31999969482422
435181,LLY,2001-12-10,81.54000091552734
435182,LLY,2001-12-11,80.4000015258789
435183,LLY,2001-12-12,79.01000213623047
435184,LLY,2001-12-13,80.47000122070312
435185,LLY,2001-12-14,81.80999755859375
435186,LLY,2001-12-17,82.80000305175781
435187,LLY,2001-12-18,82.63999938964844
435188,LLY,2001-12-19,81.5999984741211
435189,LLY,2001-12-20,80.02999877929688
435190,LLY,2001-12-21,78.4000015258789
435191,LLY,2001-12-24,79.73999786376953
435192,LLY,2001-12-26,79.30000305175781
435193,LLY,2001-12-27,79.23999786376953
435194,LLY,2001-12-28,79.83999633789062
435195,LLY,2001-12-31,78.54000091552734
435196,LLY,2002-01-02,78.5
435197,LLY,2002-01-03,77.66000366210938
435198,LLY,2002-01-04,77.69999694824219
435199,LLY,2002-01-07,76.8499984741211
435200,LLY,2002-01-08,75.6500015258789
435201,LLY,2002-01-09,75.31999969482422
435202,LLY,2002-01-10,76.80000305175781
435203,LLY,2002-01-11,76.4000015258789
435204,LLY,2002-01-14,77.0
435205,LLY,2002-01-15,77.05000305175781
435206,LLY,2002-01-16,76.05999755859375
435207,LLY,2002-01-17,75.43000030517578
435208,LLY,2002-01-18,74.58999633789062
435209,LLY,2002-01-22,75.8499984741211
435210,LLY,2002-01-23,75.7699966430664
435211,LLY,2002-01-24,74.0999984741211
435212,LLY,2002-01-25,75.11000061035156
435213,LLY,2002-01-28,74.29000091552734
435214,LLY,2002-01-29,73.4000015258789
435215,LLY,2002-01-30,74.04000091552734
435216,LLY,2002-01-31,75.0999984741211
435217,LLY,2002-02-01,74.79000091552734
435218,LLY,2002-02-04,73.30000305175781
435219,LLY,2002-02-05,73.94000244140625
435220,LLY,2002-02-06,73.36000061035156
435221,LLY,2002-02-07,72.86000061035156
435222,LLY,2002-02-08,73.66999816894531
435223,LLY,2002-02-11,74.86000061035156
435224,LLY,2002-02-12,75.75
435225,LLY,2002-02-13,76.12000274658203
435226,LLY,2002-02-14,76.41999816894531
435227,LLY,2002-02-15,76.38999938964844
435228,LLY,2002-02-19,75.68000030517578
435229,LLY,2002-02-20,76.83000183105469
435230,LLY,2002-02-21,76.5999984741211
435231,LLY,2002-02-22,77.08000183105469
435232,LLY,2002-02-25,76.6500015258789
435233,LLY,2002-02-26,75.91999816894531
435234,LLY,2002-02-27,77.44000244140625
435235,LLY,2002-02-28,75.7300033569336
435236,LLY,2002-03-01,77.5
435237,LLY,2002-03-04,78.5
435238,LLY,2002-03-05,77.25
435239,LLY,2002-03-06,78.19999694824219
435240,LLY,2002-03-07,78.4800033569336
435241,LLY,2002-03-08,78.19999694824219
435242,LLY,2002-03-11,78.87999725341797
435243,LLY,2002-03-12,79.38999938964844
435244,LLY,2002-03-13,79.48999786376953
435245,LLY,2002-03-14,79.25
435246,LLY,2002-03-15,79.8499984741211
435247,LLY,2002-03-18,80.5999984741211
435248,LLY,2002-03-19,80.69000244140625
435249,LLY,2002-03-20,79.2300033569336
435250,LLY,2002-03-21,79.0999984741211
435251,LLY,2002-03-22,78.73999786376953
435252,LLY,2002-03-25,77.36000061035156
435253,LLY,2002-03-26,77.0
435254,LLY,2002-03-27,75.77999877929688
435255,LLY,2002-03-28,76.19999694824219
435256,LLY,2002-04-01,77.72000122070312
435257,LLY,2002-04-02,78.73999786376953
435258,LLY,2002-04-03,77.63999938964844
435259,LLY,2002-04-04,76.19999694824219
435260,LLY,2002-04-05,75.3499984741211
435261,LLY,2002-04-08,74.5
435262,LLY,2002-04-09,74.56999969482422
435263,LLY,2002-04-10,75.05000305175781
435264,LLY,2002-04-11,74.41000366210938
435265,LLY,2002-04-12,73.41999816894531
435266,LLY,2002-04-15,75.19999694824219
435267,LLY,2002-04-16,74.11000061035156
435268,LLY,2002-04-17,73.29000091552734
435269,LLY,2002-04-18,74.16000366210938
435270,LLY,2002-04-19,73.83999633789062
435271,LLY,2002-04-22,73.41000366210938
435272,LLY,2002-04-23,71.9000015258789
435273,LLY,2002-04-24,69.88999938964844
435274,LLY,2002-04-25,70.4000015258789
435275,LLY,2002-04-26,70.0199966430664
435276,LLY,2002-04-29,68.30000305175781
435277,LLY,2002-04-30,66.05000305175781
435278,LLY,2002-05-01,67.19999694824219
435279,LLY,2002-05-02,68.0
435280,LLY,2002-05-03,66.9000015258789
435281,LLY,2002-05-06,65.56999969482422
435282,LLY,2002-05-07,64.8499984741211
435283,LLY,2002-05-08,67.37000274658203
435284,LLY,2002-05-09,65.01000213623047
435285,LLY,2002-05-10,64.70999908447266
435286,LLY,2002-05-13,64.58000183105469
435287,LLY,2002-05-14,65.69999694824219
435288,LLY,2002-05-15,63.5099983215332
435289,LLY,2002-05-16,63.40999984741211
435290,LLY,2002-05-17,65.0
435291,LLY,2002-05-20,64.0
435292,LLY,2002-05-21,64.0
435293,LLY,2002-05-22,64.16000366210938
435294,LLY,2002-05-23,64.8499984741211
435295,LLY,2002-05-24,63.810001373291016
435296,LLY,2002-05-28,63.970001220703125
435297,LLY,2002-05-29,64.30000305175781
435298,LLY,2002-05-30,64.3499984741211
435299,LLY,2002-05-31,64.69999694824219
435300,LLY,2002-06-03,63.95000076293945
435301,LLY,2002-06-04,62.060001373291016
435302,LLY,2002-06-05,62.65999984741211
435303,LLY,2002-06-06,61.380001068115234
435304,LLY,2002-06-07,61.29999923706055
435305,LLY,2002-06-10,61.310001373291016
435306,LLY,2002-06-11,59.75
435307,LLY,2002-06-12,58.5
435308,LLY,2002-06-13,59.869998931884766
435309,LLY,2002-06-14,60.45000076293945
435310,LLY,2002-06-17,62.400001525878906
435311,LLY,2002-06-18,62.63999938964844
435312,LLY,2002-06-19,60.68000030517578
435313,LLY,2002-06-20,60.150001525878906
435314,LLY,2002-06-21,58.38999938964844
435315,LLY,2002-06-24,57.93000030517578
435316,LLY,2002-06-25,57.22999954223633
435317,LLY,2002-06-26,58.11000061035156
435318,LLY,2002-06-27,59.83000183105469
435319,LLY,2002-06-28,56.400001525878906
435320,LLY,2002-07-01,53.7599983215332
435321,LLY,2002-07-02,52.119998931884766
435322,LLY,2002-07-03,50.4900016784668
435323,LLY,2002-07-05,52.25
435324,LLY,2002-07-08,52.09000015258789
435325,LLY,2002-07-09,49.97999954223633
435326,LLY,2002-07-10,48.18000030517578
435327,LLY,2002-07-11,49.70000076293945
435328,LLY,2002-07-12,50.2599983215332
435329,LLY,2002-07-15,51.61000061035156
435330,LLY,2002-07-16,52.34999847412109
435331,LLY,2002-07-17,50.900001525878906
435332,LLY,2002-07-18,48.540000915527344
435333,LLY,2002-07-19,48.150001525878906
435334,LLY,2002-07-22,48.68000030517578
435335,LLY,2002-07-23,48.68000030517578
435336,LLY,2002-07-24,49.45000076293945
435337,LLY,2002-07-25,51.810001373291016
435338,LLY,2002-07-26,53.70000076293945
435339,LLY,2002-07-29,57.150001525878906
435340,LLY,2002-07-30,58.25
435341,LLY,2002-07-31,58.41999816894531
435342,LLY,2002-08-01,55.0
435343,LLY,2002-08-02,53.88999938964844
435344,LLY,2002-08-05,51.79999923706055
435345,LLY,2002-08-06,52.63999938964844
435346,LLY,2002-08-07,55.52000045776367
435347,LLY,2002-08-08,56.810001373291016
435348,LLY,2002-08-09,57.220001220703125
435349,LLY,2002-08-12,58.0
435350,LLY,2002-08-13,56.0
435351,LLY,2002-08-14,58.2400016784668
435352,LLY,2002-08-15,57.83000183105469
435353,LLY,2002-08-16,57.09999847412109
435354,LLY,2002-08-19,57.77999877929688
435355,LLY,2002-08-20,57.040000915527344
435356,LLY,2002-08-21,58.119998931884766
435357,LLY,2002-08-22,62.150001525878906
435358,LLY,2002-08-23,59.56999969482422
435359,LLY,2002-08-26,59.650001525878906
435360,LLY,2002-08-27,58.4900016784668
435361,LLY,2002-08-28,58.0
435362,LLY,2002-08-29,57.0099983215332
435363,LLY,2002-08-30,58.04999923706055
435364,LLY,2002-09-03,55.81999969482422
435365,LLY,2002-09-04,57.619998931884766
435366,LLY,2002-09-05,56.20000076293945
435367,LLY,2002-09-06,56.02000045776367
435368,LLY,2002-09-09,57.56999969482422
435369,LLY,2002-09-10,57.810001373291016
435370,LLY,2002-09-11,58.040000915527344
435371,LLY,2002-09-12,57.93999862670898
435372,LLY,2002-09-13,58.06999969482422
435373,LLY,2002-09-16,58.75
435374,LLY,2002-09-17,57.58000183105469
435375,LLY,2002-09-18,57.06999969482422
435376,LLY,2002-09-19,55.31999969482422
435377,LLY,2002-09-20,56.33000183105469
435378,LLY,2002-09-23,55.09999847412109
435379,LLY,2002-09-24,55.0
435380,LLY,2002-09-25,56.970001220703125
435381,LLY,2002-09-26,57.9900016784668
435382,LLY,2002-09-27,55.63999938964844
435383,LLY,2002-09-30,55.34000015258789
435384,LLY,2002-10-01,57.5
435385,LLY,2002-10-02,57.84000015258789
435386,LLY,2002-10-03,57.34999847412109
435387,LLY,2002-10-04,55.41999816894531
435388,LLY,2002-10-07,56.81999969482422
435389,LLY,2002-10-08,59.59999847412109
435390,LLY,2002-10-09,59.79999923706055
435391,LLY,2002-10-10,60.900001525878906
435392,LLY,2002-10-11,62.0
435393,LLY,2002-10-14,61.9900016784668
435394,LLY,2002-10-15,64.01000213623047
435395,LLY,2002-10-16,63.65999984741211
435396,LLY,2002-10-17,63.0
435397,LLY,2002-10-18,62.93999862670898
435398,LLY,2002-10-21,63.20000076293945
435399,LLY,2002-10-22,63.0
435400,LLY,2002-10-23,58.09000015258789
435401,LLY,2002-10-24,55.709999084472656
435402,LLY,2002-10-25,56.95000076293945
435403,LLY,2002-10-28,56.77000045776367
435404,LLY,2002-10-29,56.380001068115234
435405,LLY,2002-10-30,56.66999816894531
435406,LLY,2002-10-31,55.5
435407,LLY,2002-11-01,56.7400016784668
435408,LLY,2002-11-04,58.0
435409,LLY,2002-11-05,57.93999862670898
435410,LLY,2002-11-06,60.47999954223633
435411,LLY,2002-11-07,58.959999084472656
435412,LLY,2002-11-08,62.2400016784668
435413,LLY,2002-11-11,62.150001525878906
435414,LLY,2002-11-12,61.38999938964844
435415,LLY,2002-11-13,60.290000915527344
435416,LLY,2002-11-14,61.95000076293945
435417,LLY,2002-11-15,61.29999923706055
435418,LLY,2002-11-18,60.380001068115234
435419,LLY,2002-11-19,61.54999923706055
435420,LLY,2002-11-20,63.290000915527344
435421,LLY,2002-11-21,64.7300033569336
435422,LLY,2002-11-22,65.7300033569336
435423,LLY,2002-11-25,68.05999755859375
435424,LLY,2002-11-26,64.0
435425,LLY,2002-11-27,69.0
435426,LLY,2002-11-29,68.30000305175781
435427,LLY,2002-12-02,68.75
435428,LLY,2002-12-03,67.16000366210938
435429,LLY,2002-12-04,67.48999786376953
435430,LLY,2002-12-05,67.06999969482422
435431,LLY,2002-12-06,65.44000244140625
435432,LLY,2002-12-09,65.36000061035156
435433,LLY,2002-12-10,66.0999984741211
435434,LLY,2002-12-11,65.8499984741211
435435,LLY,2002-12-12,64.0999984741211
435436,LLY,2002-12-13,64.47000122070312
435437,LLY,2002-12-16,64.8499984741211
435438,LLY,2002-12-17,63.959999084472656
435439,LLY,2002-12-18,62.63999938964844
435440,LLY,2002-12-19,62.5
435441,LLY,2002-12-20,63.25
435442,LLY,2002-12-23,64.44999694824219
435443,LLY,2002-12-24,64.43000030517578
435444,LLY,2002-12-26,63.900001525878906
435445,LLY,2002-12-27,62.84000015258789
435446,LLY,2002-12-30,63.900001525878906
435447,LLY,2002-12-31,63.5
435448,LLY,2003-01-02,65.5
435449,LLY,2003-01-03,66.98999786376953
435450,LLY,2003-01-06,67.9800033569336
435451,LLY,2003-01-07,66.62000274658203
435452,LLY,2003-01-08,67.0999984741211
435453,LLY,2003-01-09,67.2300033569336
435454,LLY,2003-01-10,67.26000213623047
435455,LLY,2003-01-13,66.5
435456,LLY,2003-01-14,67.19999694824219
435457,LLY,2003-01-15,67.27999877929688
435458,LLY,2003-01-16,67.61000061035156
435459,LLY,2003-01-17,65.80000305175781
435460,LLY,2003-01-21,65.41000366210938
435461,LLY,2003-01-22,64.94999694824219
435462,LLY,2003-01-23,63.54999923706055
435463,LLY,2003-01-24,61.58000183105469
435464,LLY,2003-01-27,60.220001220703125
435465,LLY,2003-01-28,60.93999862670898
435466,LLY,2003-01-29,61.2400016784668
435467,LLY,2003-01-30,59.369998931884766
435468,LLY,2003-01-31,60.2400016784668
435469,LLY,2003-02-03,61.68000030517578
435470,LLY,2003-02-04,61.15999984741211
435471,LLY,2003-02-05,60.5099983215332
435472,LLY,2003-02-06,61.209999084472656
435473,LLY,2003-02-07,59.7599983215332
435474,LLY,2003-02-10,60.130001068115234
435475,LLY,2003-02-11,60.040000915527344
435476,LLY,2003-02-12,58.88999938964844
435477,LLY,2003-02-13,57.290000915527344
435478,LLY,2003-02-14,56.72999954223633
435479,LLY,2003-02-18,57.81999969482422
435480,LLY,2003-02-19,58.150001525878906
435481,LLY,2003-02-20,56.84999847412109
435482,LLY,2003-02-21,57.47999954223633
435483,LLY,2003-02-24,56.66999816894531
435484,LLY,2003-02-25,55.959999084472656
435485,LLY,2003-02-26,55.58000183105469
435486,LLY,2003-02-27,56.5099983215332
435487,LLY,2003-02-28,56.560001373291016
435488,LLY,2003-03-03,56.59999847412109
435489,LLY,2003-03-04,56.20000076293945
435490,LLY,2003-03-05,57.0
435491,LLY,2003-03-06,55.95000076293945
435492,LLY,2003-03-07,56.97999954223633
435493,LLY,2003-03-10,56.0
435494,LLY,2003-03-11,53.70000076293945
435495,LLY,2003-03-12,54.040000915527344
435496,LLY,2003-03-13,55.2400016784668
435497,LLY,2003-03-14,53.97999954223633
435498,LLY,2003-03-17,55.29999923706055
435499,LLY,2003-03-18,55.97999954223633
435500,LLY,2003-03-19,56.79999923706055
435501,LLY,2003-03-20,56.630001068115234
435502,LLY,2003-03-21,58.20000076293945
435503,LLY,2003-03-24,56.70000076293945
435504,LLY,2003-03-25,58.13999938964844
435505,LLY,2003-03-26,57.86000061035156
435506,LLY,2003-03-27,58.209999084472656
435507,LLY,2003-03-28,58.36000061035156
435508,LLY,2003-03-31,57.150001525878906
435509,LLY,2003-04-01,58.33000183105469
435510,LLY,2003-04-02,59.61000061035156
435511,LLY,2003-04-03,60.5
435512,LLY,2003-04-04,61.25
435513,LLY,2003-04-07,59.810001373291016
435514,LLY,2003-04-08,59.79999923706055
435515,LLY,2003-04-09,59.2599983215332
435516,LLY,2003-04-10,59.66999816894531
435517,LLY,2003-04-11,58.36000061035156
435518,LLY,2003-04-14,59.5
435519,LLY,2003-04-15,59.06999969482422
435520,LLY,2003-04-16,58.2400016784668
435521,LLY,2003-04-17,58.380001068115234
435522,LLY,2003-04-21,59.470001220703125
435523,LLY,2003-04-22,61.290000915527344
435524,LLY,2003-04-23,62.5
435525,LLY,2003-04-24,64.05000305175781
435526,LLY,2003-04-25,63.27999877929688
435527,LLY,2003-04-28,64.04000091552734
435528,LLY,2003-04-29,64.5
435529,LLY,2003-04-30,63.81999969482422
435530,LLY,2003-05-01,64.12000274658203
435531,LLY,2003-05-02,64.23999786376953
435532,LLY,2003-05-05,63.95000076293945
435533,LLY,2003-05-06,63.9900016784668
435534,LLY,2003-05-07,64.36000061035156
435535,LLY,2003-05-08,63.90999984741211
435536,LLY,2003-05-09,64.1500015258789
435537,LLY,2003-05-12,64.37000274658203
435538,LLY,2003-05-13,63.79999923706055
435539,LLY,2003-05-14,63.7400016784668
435540,LLY,2003-05-15,64.1500015258789
435541,LLY,2003-05-16,63.52999877929688
435542,LLY,2003-05-19,60.75
435543,LLY,2003-05-20,58.34999847412109
435544,LLY,2003-05-21,58.29999923706055
435545,LLY,2003-05-22,57.72999954223633
435546,LLY,2003-05-23,58.09999847412109
435547,LLY,2003-05-27,59.29999923706055
435548,LLY,2003-05-28,58.70000076293945
435549,LLY,2003-05-29,58.220001220703125
435550,LLY,2003-05-30,59.77000045776367
435551,LLY,2003-06-02,58.150001525878906
435552,LLY,2003-06-03,59.59999847412109
435553,LLY,2003-06-04,60.18000030517578
435554,LLY,2003-06-05,61.720001220703125
435555,LLY,2003-06-06,61.18000030517578
435556,LLY,2003-06-09,59.970001220703125
435557,LLY,2003-06-10,60.22999954223633
435558,LLY,2003-06-11,63.18999862670898
435559,LLY,2003-06-12,64.05999755859375
435560,LLY,2003-06-13,65.20999908447266
435561,LLY,2003-06-16,67.8499984741211
435562,LLY,2003-06-17,69.83000183105469
435563,LLY,2003-06-18,69.0
435564,LLY,2003-06-19,67.4000015258789
435565,LLY,2003-06-20,68.52999877929688
435566,LLY,2003-06-23,67.06999969482422
435567,LLY,2003-06-24,68.66000366210938
435568,LLY,2003-06-25,67.75
435569,LLY,2003-06-26,69.52999877929688
435570,LLY,2003-06-27,68.12000274658203
435571,LLY,2003-06-30,68.97000122070312
435572,LLY,2003-07-01,69.77999877929688
435573,LLY,2003-07-02,69.61000061035156
435574,LLY,2003-07-03,69.2699966430664
435575,LLY,2003-07-07,70.33000183105469
435576,LLY,2003-07-08,69.16999816894531
435577,LLY,2003-07-09,67.91000366210938
435578,LLY,2003-07-10,67.08000183105469
435579,LLY,2003-07-11,67.44999694824219
435580,LLY,2003-07-14,67.3499984741211
435581,LLY,2003-07-15,65.83000183105469
435582,LLY,2003-07-16,66.2300033569336
435583,LLY,2003-07-17,66.80999755859375
435584,LLY,2003-07-18,67.18000030517578
435585,LLY,2003-07-21,66.13999938964844
435586,LLY,2003-07-22,65.88999938964844
435587,LLY,2003-07-23,66.06999969482422
435588,LLY,2003-07-24,66.81999969482422
435589,LLY,2003-07-25,67.3499984741211
435590,LLY,2003-07-28,66.62000274658203
435591,LLY,2003-07-29,64.87999725341797
435592,LLY,2003-07-30,66.55000305175781
435593,LLY,2003-07-31,65.83999633789062
435594,LLY,2003-08-01,64.0
435595,LLY,2003-08-04,64.62000274658203
435596,LLY,2003-08-05,63.810001373291016
435597,LLY,2003-08-06,62.93999862670898
435598,LLY,2003-08-07,63.84999847412109
435599,LLY,2003-08-08,62.93000030517578
435600,LLY,2003-08-11,63.06999969482422
435601,LLY,2003-08-12,62.880001068115234
435602,LLY,2003-08-13,62.20000076293945
435603,LLY,2003-08-14,61.400001525878906
435604,LLY,2003-08-15,61.630001068115234
435605,LLY,2003-08-18,61.65999984741211
435606,LLY,2003-08-19,61.25
435607,LLY,2003-08-20,61.619998931884766
435608,LLY,2003-08-21,63.560001373291016
435609,LLY,2003-08-22,62.79999923706055
435610,LLY,2003-08-25,63.58000183105469
435611,LLY,2003-08-26,64.55999755859375
435612,LLY,2003-08-27,65.22000122070312
435613,LLY,2003-08-28,65.87000274658203
435614,LLY,2003-08-29,66.52999877929688
435615,LLY,2003-09-02,66.80000305175781
435616,LLY,2003-09-03,62.09999847412109
435617,LLY,2003-09-04,61.040000915527344
435618,LLY,2003-09-05,61.0
435619,LLY,2003-09-08,61.75
435620,LLY,2003-09-09,61.43999862670898
435621,LLY,2003-09-10,62.02999877929688
435622,LLY,2003-09-11,60.97999954223633
435623,LLY,2003-09-12,61.4900016784668
435624,LLY,2003-09-15,60.900001525878906
435625,LLY,2003-09-16,61.0
435626,LLY,2003-09-17,60.7400016784668
435627,LLY,2003-09-18,61.040000915527344
435628,LLY,2003-09-19,60.209999084472656
435629,LLY,2003-09-22,59.25
435630,LLY,2003-09-23,59.83000183105469
435631,LLY,2003-09-24,59.25
435632,LLY,2003-09-25,58.720001220703125
435633,LLY,2003-09-26,57.9900016784668
435634,LLY,2003-09-29,58.20000076293945
435635,LLY,2003-09-30,59.400001525878906
435636,LLY,2003-10-01,63.0099983215332
435637,LLY,2003-10-02,63.5099983215332
435638,LLY,2003-10-03,63.400001525878906
435639,LLY,2003-10-06,63.43000030517578
435640,LLY,2003-10-07,63.0
435641,LLY,2003-10-08,62.27999877929688
435642,LLY,2003-10-09,62.16999816894531
435643,LLY,2003-10-10,62.310001373291016
435644,LLY,2003-10-13,62.040000915527344
435645,LLY,2003-10-14,62.380001068115234
435646,LLY,2003-10-15,61.65999984741211
435647,LLY,2003-10-16,61.91999816894531
435648,LLY,2003-10-17,61.15999984741211
435649,LLY,2003-10-20,61.54999923706055
435650,LLY,2003-10-21,62.5
435651,LLY,2003-10-22,60.77999877929688
435652,LLY,2003-10-23,65.0999984741211
435653,LLY,2003-10-24,66.29000091552734
435654,LLY,2003-10-27,66.6500015258789
435655,LLY,2003-10-28,67.3499984741211
435656,LLY,2003-10-29,66.12999725341797
435657,LLY,2003-10-30,66.63999938964844
435658,LLY,2003-10-31,66.62000274658203
435659,LLY,2003-11-03,66.75
435660,LLY,2003-11-04,65.25
435661,LLY,2003-11-05,66.04000091552734
435662,LLY,2003-11-06,66.37999725341797
435663,LLY,2003-11-07,65.8499984741211
435664,LLY,2003-11-10,65.52999877929688
435665,LLY,2003-11-11,65.02999877929688
435666,LLY,2003-11-12,66.19000244140625
435667,LLY,2003-11-13,69.05000305175781
435668,LLY,2003-11-14,71.27999877929688
435669,LLY,2003-11-17,70.69999694824219
435670,LLY,2003-11-18,70.94000244140625
435671,LLY,2003-11-19,72.54000091552734
435672,LLY,2003-11-20,71.52999877929688
435673,LLY,2003-11-21,69.61000061035156
435674,LLY,2003-11-24,70.5
435675,LLY,2003-11-25,70.66999816894531
435676,LLY,2003-11-26,69.30000305175781
435677,LLY,2003-11-28,68.80000305175781
435678,LLY,2003-12-01,70.30000305175781
435679,LLY,2003-12-02,69.5
435680,LLY,2003-12-03,68.9800033569336
435681,LLY,2003-12-04,69.01000213623047
435682,LLY,2003-12-05,68.80000305175781
435683,LLY,2003-12-08,70.02999877929688
435684,LLY,2003-12-09,70.55000305175781
435685,LLY,2003-12-10,70.4000015258789
435686,LLY,2003-12-11,71.80000305175781
435687,LLY,2003-12-12,72.19000244140625
435688,LLY,2003-12-15,71.69000244140625
435689,LLY,2003-12-16,73.29000091552734
435690,LLY,2003-12-17,72.4800033569336
435691,LLY,2003-12-18,73.12000274658203
435692,LLY,2003-12-19,73.88999938964844
435693,LLY,2003-12-22,72.19999694824219
435694,LLY,2003-12-23,70.5199966430664
435695,LLY,2003-12-24,70.5
435696,LLY,2003-12-26,70.62000274658203
435697,LLY,2003-12-29,71.62000274658203
435698,LLY,2003-12-30,70.93000030517578
435699,LLY,2003-12-31,70.33000183105469
435700,LLY,2004-01-02,71.23999786376953
435701,LLY,2004-01-05,70.19000244140625
435702,LLY,2004-01-06,70.12999725341797
435703,LLY,2004-01-07,69.81999969482422
435704,LLY,2004-01-08,68.0999984741211
435705,LLY,2004-01-09,67.58000183105469
435706,LLY,2004-01-12,68.83000183105469
435707,LLY,2004-01-13,68.5999984741211
435708,LLY,2004-01-14,69.19999694824219
435709,LLY,2004-01-15,69.51000213623047
435710,LLY,2004-01-16,70.05999755859375
435711,LLY,2004-01-20,69.75
435712,LLY,2004-01-21,70.80000305175781
435713,LLY,2004-01-22,70.94999694824219
435714,LLY,2004-01-23,69.45999908447266
435715,LLY,2004-01-26,68.88999938964844
435716,LLY,2004-01-27,68.44999694824219
435717,LLY,2004-01-28,66.91999816894531
435718,LLY,2004-01-29,68.4000015258789
435719,LLY,2004-01-30,68.04000091552734
435720,LLY,2004-02-02,69.05000305175781
435721,LLY,2004-02-03,69.4000015258789
435722,LLY,2004-02-04,70.5
435723,LLY,2004-02-05,71.44999694824219
435724,LLY,2004-02-06,72.8499984741211
435725,LLY,2004-02-09,73.22000122070312
435726,LLY,2004-02-10,74.54000091552734
435727,LLY,2004-02-11,74.69999694824219
435728,LLY,2004-02-12,73.58000183105469
435729,LLY,2004-02-13,73.5
435730,LLY,2004-02-17,72.95999908447266
435731,LLY,2004-02-18,72.45999908447266
435732,LLY,2004-02-19,72.6500015258789
435733,LLY,2004-02-20,72.47000122070312
435734,LLY,2004-02-23,72.0199966430664
435735,LLY,2004-02-24,72.37000274658203
435736,LLY,2004-02-25,72.79000091552734
435737,LLY,2004-02-26,73.5999984741211
435738,LLY,2004-02-27,73.94000244140625
435739,LLY,2004-03-01,73.44000244140625
435740,LLY,2004-03-02,72.62999725341797
435741,LLY,2004-03-03,73.08000183105469
435742,LLY,2004-03-04,73.12000274658203
435743,LLY,2004-03-05,73.45999908447266
435744,LLY,2004-03-08,72.80000305175781
435745,LLY,2004-03-09,71.8499984741211
435746,LLY,2004-03-10,70.48999786376953
435747,LLY,2004-03-11,69.16999816894531
435748,LLY,2004-03-12,70.93000030517578
435749,LLY,2004-03-15,69.68000030517578
435750,LLY,2004-03-16,70.66999816894531
435751,LLY,2004-03-17,69.83000183105469
435752,LLY,2004-03-18,69.81999969482422
435753,LLY,2004-03-19,68.62999725341797
435754,LLY,2004-03-22,67.95999908447266
435755,LLY,2004-03-23,67.55000305175781
435756,LLY,2004-03-24,66.48999786376953
435757,LLY,2004-03-25,65.5
435758,LLY,2004-03-26,65.0
435759,LLY,2004-03-29,65.5999984741211
435760,LLY,2004-03-30,65.80000305175781
435761,LLY,2004-03-31,66.9000015258789
435762,LLY,2004-04-01,67.5999984741211
435763,LLY,2004-04-02,68.69999694824219
435764,LLY,2004-04-05,69.1500015258789
435765,LLY,2004-04-06,68.77999877929688
435766,LLY,2004-04-07,69.4000015258789
435767,LLY,2004-04-08,68.87999725341797
435768,LLY,2004-04-12,69.20999908447266
435769,LLY,2004-04-13,69.33999633789062
435770,LLY,2004-04-14,70.41000366210938
435771,LLY,2004-04-15,72.9000015258789
435772,LLY,2004-04-16,72.44999694824219
435773,LLY,2004-04-19,73.4000015258789
435774,LLY,2004-04-20,72.25
435775,LLY,2004-04-21,73.41000366210938
435776,LLY,2004-04-22,74.0199966430664
435777,LLY,2004-04-23,73.1500015258789
435778,LLY,2004-04-26,73.3499984741211
435779,LLY,2004-04-27,73.77999877929688
435780,LLY,2004-04-28,73.6500015258789
435781,LLY,2004-04-29,73.4000015258789
435782,LLY,2004-04-30,73.80999755859375
435783,LLY,2004-05-03,74.63999938964844
435784,LLY,2004-05-04,75.33000183105469
435785,LLY,2004-05-05,75.33000183105469
435786,LLY,2004-05-06,76.26000213623047
435787,LLY,2004-05-07,75.55000305175781
435788,LLY,2004-05-10,74.37999725341797
435789,LLY,2004-05-11,73.8499984741211
435790,LLY,2004-05-12,73.70999908447266
435791,LLY,2004-05-13,73.26000213623047
435792,LLY,2004-05-14,73.8499984741211
435793,LLY,2004-05-17,72.93000030517578
435794,LLY,2004-05-18,72.56999969482422
435795,LLY,2004-05-19,71.87999725341797
435796,LLY,2004-05-20,72.30999755859375
435797,LLY,2004-05-21,71.9800033569336
435798,LLY,2004-05-24,70.7699966430664
435799,LLY,2004-05-25,72.06999969482422
435800,LLY,2004-05-26,73.41999816894531
435801,LLY,2004-05-27,73.95999908447266
435802,LLY,2004-05-28,73.66999816894531
435803,LLY,2004-06-01,74.73999786376953
435804,LLY,2004-06-02,74.5
435805,LLY,2004-06-03,74.36000061035156
435806,LLY,2004-06-04,75.0
435807,LLY,2004-06-07,75.66000366210938
435808,LLY,2004-06-08,75.37999725341797
435809,LLY,2004-06-09,73.56999969482422
435810,LLY,2004-06-10,73.63999938964844
435811,LLY,2004-06-14,72.69999694824219
435812,LLY,2004-06-15,72.62000274658203
435813,LLY,2004-06-16,73.19999694824219
435814,LLY,2004-06-17,73.54000091552734
435815,LLY,2004-06-18,73.58000183105469
435816,LLY,2004-06-21,72.66999816894531
435817,LLY,2004-06-22,72.93000030517578
435818,LLY,2004-06-23,73.13999938964844
435819,LLY,2004-06-24,72.7300033569336
435820,LLY,2004-06-25,71.4000015258789
435821,LLY,2004-06-28,71.69999694824219
435822,LLY,2004-06-29,70.25
435823,LLY,2004-06-30,69.91000366210938
435824,LLY,2004-07-01,68.93000030517578
435825,LLY,2004-07-02,69.37000274658203
435826,LLY,2004-07-06,68.27999877929688
435827,LLY,2004-07-07,67.52999877929688
435828,LLY,2004-07-08,67.87999725341797
435829,LLY,2004-07-09,67.0
435830,LLY,2004-07-12,68.12000274658203
435831,LLY,2004-07-13,68.43000030517578
435832,LLY,2004-07-14,67.98999786376953
435833,LLY,2004-07-15,66.83000183105469
435834,LLY,2004-07-16,66.30000305175781
435835,LLY,2004-07-19,65.52999877929688
435836,LLY,2004-07-20,64.66999816894531
435837,LLY,2004-07-21,65.27999877929688
435838,LLY,2004-07-22,64.73999786376953
435839,LLY,2004-07-23,62.709999084472656
435840,LLY,2004-07-26,62.13999938964844
435841,LLY,2004-07-27,63.06999969482422
435842,LLY,2004-07-28,63.68999862670898
435843,LLY,2004-07-29,63.63999938964844
435844,LLY,2004-07-30,63.720001220703125
435845,LLY,2004-08-02,63.54999923706055
435846,LLY,2004-08-03,63.220001220703125
435847,LLY,2004-08-04,63.650001525878906
435848,LLY,2004-08-05,61.40999984741211
435849,LLY,2004-08-06,61.0
435850,LLY,2004-08-09,60.470001220703125
435851,LLY,2004-08-10,61.060001373291016
435852,LLY,2004-08-11,62.59999847412109
435853,LLY,2004-08-12,62.060001373291016
435854,LLY,2004-08-13,61.56999969482422
435855,LLY,2004-08-16,63.09000015258789
435856,LLY,2004-08-17,62.83000183105469
435857,LLY,2004-08-18,64.55999755859375
435858,LLY,2004-08-19,64.3499984741211
435859,LLY,2004-08-20,64.5
435860,LLY,2004-08-23,64.4000015258789
435861,LLY,2004-08-24,64.69999694824219
435862,LLY,2004-08-25,64.4800033569336
435863,LLY,2004-08-26,63.52999877929688
435864,LLY,2004-08-27,64.31999969482422
435865,LLY,2004-08-30,63.20000076293945
435866,LLY,2004-08-31,63.45000076293945
435867,LLY,2004-09-01,64.11000061035156
435868,LLY,2004-09-02,64.80000305175781
435869,LLY,2004-09-03,64.9800033569336
435870,LLY,2004-09-07,66.0
435871,LLY,2004-09-08,65.06999969482422
435872,LLY,2004-09-09,65.7300033569336
435873,LLY,2004-09-10,65.8499984741211
435874,LLY,2004-09-13,65.44999694824219
435875,LLY,2004-09-14,66.45999908447266
435876,LLY,2004-09-15,67.1500015258789
435877,LLY,2004-09-16,66.76000213623047
435878,LLY,2004-09-17,66.38999938964844
435879,LLY,2004-09-20,65.51000213623047
435880,LLY,2004-09-21,65.16000366210938
435881,LLY,2004-09-22,63.91999816894531
435882,LLY,2004-09-23,63.5
435883,LLY,2004-09-24,63.65999984741211
435884,LLY,2004-09-27,62.900001525878906
435885,LLY,2004-09-28,62.04999923706055
435886,LLY,2004-09-29,61.84999847412109
435887,LLY,2004-09-30,60.04999923706055
435888,LLY,2004-10-01,61.400001525878906
435889,LLY,2004-10-04,61.560001373291016
435890,LLY,2004-10-05,62.0099983215332
435891,LLY,2004-10-06,61.470001220703125
435892,LLY,2004-10-07,59.560001373291016
435893,LLY,2004-10-08,59.08000183105469
435894,LLY,2004-10-11,59.0
435895,LLY,2004-10-12,57.150001525878906
435896,LLY,2004-10-13,56.29999923706055
435897,LLY,2004-10-14,56.02999877929688
435898,LLY,2004-10-15,57.34999847412109
435899,LLY,2004-10-18,57.400001525878906
435900,LLY,2004-10-19,56.0
435901,LLY,2004-10-20,55.09999847412109
435902,LLY,2004-10-21,52.63999938964844
435903,LLY,2004-10-22,51.84999847412109
435904,LLY,2004-10-25,50.43999862670898
435905,LLY,2004-10-26,52.45000076293945
435906,LLY,2004-10-27,56.20000076293945
435907,LLY,2004-10-28,56.040000915527344
435908,LLY,2004-10-29,54.90999984741211
435909,LLY,2004-11-01,55.150001525878906
435910,LLY,2004-11-02,55.119998931884766
435911,LLY,2004-11-03,56.630001068115234
435912,LLY,2004-11-04,57.31999969482422
435913,LLY,2004-11-05,57.59999847412109
435914,LLY,2004-11-08,56.95000076293945
435915,LLY,2004-11-09,56.52999877929688
435916,LLY,2004-11-10,55.619998931884766
435917,LLY,2004-11-11,55.9900016784668
435918,LLY,2004-11-12,56.209999084472656
435919,LLY,2004-11-15,57.18000030517578
435920,LLY,2004-11-16,56.810001373291016
435921,LLY,2004-11-17,55.86000061035156
435922,LLY,2004-11-18,56.400001525878906
435923,LLY,2004-11-19,55.220001220703125
435924,LLY,2004-11-22,56.130001068115234
435925,LLY,2004-11-23,54.630001068115234
435926,LLY,2004-11-24,54.790000915527344
435927,LLY,2004-11-26,54.75
435928,LLY,2004-11-29,54.31999969482422
435929,LLY,2004-11-30,53.33000183105469
435930,LLY,2004-12-01,54.470001220703125
435931,LLY,2004-12-02,54.790000915527344
435932,LLY,2004-12-03,54.5
435933,LLY,2004-12-06,54.59999847412109
435934,LLY,2004-12-07,53.65999984741211
435935,LLY,2004-12-08,54.34000015258789
435936,LLY,2004-12-09,54.68000030517578
435937,LLY,2004-12-10,55.040000915527344
435938,LLY,2004-12-13,56.04999923706055
435939,LLY,2004-12-14,57.0
435940,LLY,2004-12-15,56.720001220703125
435941,LLY,2004-12-16,57.400001525878906
435942,LLY,2004-12-17,56.02000045776367
435943,LLY,2004-12-20,55.29999923706055
435944,LLY,2004-12-21,55.810001373291016
435945,LLY,2004-12-22,56.619998931884766
435946,LLY,2004-12-23,57.2599983215332
435947,LLY,2004-12-27,57.18000030517578
435948,LLY,2004-12-28,57.43000030517578
435949,LLY,2004-12-29,57.25
435950,LLY,2004-12-30,57.5
435951,LLY,2004-12-31,56.75
435952,LLY,2005-01-03,56.25
435953,LLY,2005-01-04,55.5
435954,LLY,2005-01-05,56.08000183105469
435955,LLY,2005-01-06,56.52999877929688
435956,LLY,2005-01-07,56.2599983215332
435957,LLY,2005-01-10,56.93999862670898
435958,LLY,2005-01-11,57.02999877929688
435959,LLY,2005-01-12,57.77999877929688
435960,LLY,2005-01-13,56.41999816894531
435961,LLY,2005-01-14,57.25
435962,LLY,2005-01-18,57.540000915527344
435963,LLY,2005-01-19,57.0
435964,LLY,2005-01-20,56.43000030517578
435965,LLY,2005-01-21,55.31999969482422
435966,LLY,2005-01-24,54.84000015258789
435967,LLY,2005-01-25,54.84999847412109
435968,LLY,2005-01-26,55.5
435969,LLY,2005-01-27,55.56999969482422
435970,LLY,2005-01-28,53.58000183105469
435971,LLY,2005-01-31,54.2400016784668
435972,LLY,2005-02-01,54.7599983215332
435973,LLY,2005-02-02,55.13999938964844
435974,LLY,2005-02-03,54.869998931884766
435975,LLY,2005-02-04,55.02999877929688
435976,LLY,2005-02-07,55.7400016784668
435977,LLY,2005-02-08,55.400001525878906
435978,LLY,2005-02-09,54.650001525878906
435979,LLY,2005-02-10,54.79999923706055
435980,LLY,2005-02-11,55.5
435981,LLY,2005-02-14,55.400001525878906
435982,LLY,2005-02-15,55.77000045776367
435983,LLY,2005-02-16,55.43000030517578
435984,LLY,2005-02-17,55.130001068115234
435985,LLY,2005-02-18,54.59999847412109
435986,LLY,2005-02-22,54.560001373291016
435987,LLY,2005-02-23,54.83000183105469
435988,LLY,2005-02-24,55.119998931884766
435989,LLY,2005-02-25,55.83000183105469
435990,LLY,2005-02-28,56.0
435991,LLY,2005-03-01,56.4900016784668
435992,LLY,2005-03-02,56.34999847412109
435993,LLY,2005-03-03,56.150001525878906
435994,LLY,2005-03-04,56.7599983215332
435995,LLY,2005-03-07,57.31999969482422
435996,LLY,2005-03-08,56.7400016784668
435997,LLY,2005-03-09,55.59999847412109
435998,LLY,2005-03-10,55.560001373291016
435999,LLY,2005-03-11,54.84999847412109
436000,LLY,2005-03-14,53.70000076293945
436001,LLY,2005-03-15,52.70000076293945
436002,LLY,2005-03-16,52.290000915527344
436003,LLY,2005-03-17,52.22999954223633
436004,LLY,2005-03-18,52.52000045776367
436005,LLY,2005-03-21,51.97999954223633
436006,LLY,2005-03-22,51.84000015258789
436007,LLY,2005-03-23,52.77999877929688
436008,LLY,2005-03-24,52.900001525878906
436009,LLY,2005-03-28,52.75
436010,LLY,2005-03-29,51.72999954223633
436011,LLY,2005-03-30,52.77000045776367
436012,LLY,2005-03-31,52.09999847412109
436013,LLY,2005-04-01,51.18999862670898
436014,LLY,2005-04-04,51.33000183105469
436015,LLY,2005-04-05,53.209999084472656
436016,LLY,2005-04-06,53.560001373291016
436017,LLY,2005-04-07,54.0
436018,LLY,2005-04-08,54.310001373291016
436019,LLY,2005-04-11,54.369998931884766
436020,LLY,2005-04-12,53.81999969482422
436021,LLY,2005-04-13,57.119998931884766
436022,LLY,2005-04-14,55.15999984741211
436023,LLY,2005-04-15,58.06999969482422
436024,LLY,2005-04-18,59.0
436025,LLY,2005-04-19,59.45000076293945
436026,LLY,2005-04-20,58.02000045776367
436027,LLY,2005-04-21,58.5
436028,LLY,2005-04-22,58.400001525878906
436029,LLY,2005-04-25,58.77000045776367
436030,LLY,2005-04-26,58.400001525878906
436031,LLY,2005-04-27,58.22999954223633
436032,LLY,2005-04-28,58.0
436033,LLY,2005-04-29,58.470001220703125
436034,LLY,2005-05-02,58.90999984741211
436035,LLY,2005-05-03,59.75
436036,LLY,2005-05-04,60.2599983215332
436037,LLY,2005-05-05,60.43999862670898
436038,LLY,2005-05-06,60.18000030517578
436039,LLY,2005-05-09,59.7599983215332
436040,LLY,2005-05-10,59.130001068115234
436041,LLY,2005-05-11,58.75
436042,LLY,2005-05-12,59.18999862670898
436043,LLY,2005-05-13,58.7599983215332
436044,LLY,2005-05-16,59.400001525878906
436045,LLY,2005-05-17,59.560001373291016
436046,LLY,2005-05-18,60.36000061035156
436047,LLY,2005-05-19,59.93999862670898
436048,LLY,2005-05-20,58.900001525878906
436049,LLY,2005-05-23,58.720001220703125
436050,LLY,2005-05-24,58.619998931884766
436051,LLY,2005-05-25,58.70000076293945
436052,LLY,2005-05-26,59.09999847412109
436053,LLY,2005-05-27,59.04999923706055
436054,LLY,2005-05-31,58.29999923706055
436055,LLY,2005-06-01,58.45000076293945
436056,LLY,2005-06-02,58.18999862670898
436057,LLY,2005-06-03,57.650001525878906
436058,LLY,2005-06-06,57.68999862670898
436059,LLY,2005-06-07,57.650001525878906
436060,LLY,2005-06-08,57.369998931884766
436061,LLY,2005-06-09,57.06999969482422
436062,LLY,2005-06-10,56.9900016784668
436063,LLY,2005-06-13,57.29999923706055
436064,LLY,2005-06-14,57.650001525878906
436065,LLY,2005-06-15,57.36000061035156
436066,LLY,2005-06-16,58.36000061035156
436067,LLY,2005-06-17,58.52000045776367
436068,LLY,2005-06-20,58.04999923706055
436069,LLY,2005-06-21,58.119998931884766
436070,LLY,2005-06-22,58.31999969482422
436071,LLY,2005-06-23,57.52000045776367
436072,LLY,2005-06-24,56.90999984741211
436073,LLY,2005-06-27,56.43999862670898
436074,LLY,2005-06-28,56.65999984741211
436075,LLY,2005-06-29,56.29999923706055
436076,LLY,2005-06-30,55.709999084472656
436077,LLY,2005-07-01,55.41999816894531
436078,LLY,2005-07-05,55.720001220703125
436079,LLY,2005-07-06,55.630001068115234
436080,LLY,2005-07-07,55.209999084472656
436081,LLY,2005-07-08,56.25
436082,LLY,2005-07-11,56.619998931884766
436083,LLY,2005-07-12,56.45000076293945
436084,LLY,2005-07-13,56.380001068115234
436085,LLY,2005-07-14,56.93999862670898
436086,LLY,2005-07-15,56.65999984741211
436087,LLY,2005-07-18,56.79999923706055
436088,LLY,2005-07-19,56.720001220703125
436089,LLY,2005-07-20,57.2599983215332
436090,LLY,2005-07-21,56.25
436091,LLY,2005-07-22,55.0
436092,LLY,2005-07-25,54.75
436093,LLY,2005-07-26,54.36000061035156
436094,LLY,2005-07-27,54.90999984741211
436095,LLY,2005-07-28,55.43999862670898
436096,LLY,2005-07-29,56.31999969482422
436097,LLY,2005-08-01,56.68999862670898
436098,LLY,2005-08-02,56.0099983215332
436099,LLY,2005-08-03,54.93999862670898
436100,LLY,2005-08-04,53.900001525878906
436101,LLY,2005-08-05,53.45000076293945
436102,LLY,2005-08-08,53.09999847412109
436103,LLY,2005-08-09,53.84000015258789
436104,LLY,2005-08-10,53.900001525878906
436105,LLY,2005-08-11,53.63999938964844
436106,LLY,2005-08-12,53.40999984741211
436107,LLY,2005-08-15,53.04999923706055
436108,LLY,2005-08-16,52.72999954223633
436109,LLY,2005-08-17,52.77999877929688
436110,LLY,2005-08-18,52.52000045776367
436111,LLY,2005-08-19,52.56999969482422
436112,LLY,2005-08-22,52.709999084472656
436113,LLY,2005-08-23,53.720001220703125
436114,LLY,2005-08-24,53.38999938964844
436115,LLY,2005-08-25,53.5
436116,LLY,2005-08-26,53.40999984741211
436117,LLY,2005-08-29,54.040000915527344
436118,LLY,2005-08-30,54.06999969482422
436119,LLY,2005-08-31,55.02000045776367
436120,LLY,2005-09-01,54.5099983215332
436121,LLY,2005-09-02,54.75
436122,LLY,2005-09-06,55.630001068115234
436123,LLY,2005-09-07,56.36000061035156
436124,LLY,2005-09-08,56.45000076293945
436125,LLY,2005-09-09,56.720001220703125
436126,LLY,2005-09-12,56.95000076293945
436127,LLY,2005-09-13,55.52000045776367
436128,LLY,2005-09-14,55.45000076293945
436129,LLY,2005-09-15,54.90999984741211
436130,LLY,2005-09-16,55.20000076293945
436131,LLY,2005-09-19,54.7599983215332
436132,LLY,2005-09-20,54.09999847412109
436133,LLY,2005-09-21,53.68999862670898
436134,LLY,2005-09-22,53.95000076293945
436135,LLY,2005-09-23,53.790000915527344
436136,LLY,2005-09-26,53.290000915527344
436137,LLY,2005-09-27,53.56999969482422
436138,LLY,2005-09-28,53.470001220703125
436139,LLY,2005-09-29,54.290000915527344
436140,LLY,2005-09-30,53.52000045776367
436141,LLY,2005-10-03,52.93000030517578
436142,LLY,2005-10-04,53.61000061035156
436143,LLY,2005-10-05,53.75
436144,LLY,2005-10-06,54.0099983215332
436145,LLY,2005-10-07,53.40999984741211
436146,LLY,2005-10-10,52.91999816894531
436147,LLY,2005-10-11,52.119998931884766
436148,LLY,2005-10-12,52.18000030517578
436149,LLY,2005-10-13,52.540000915527344
436150,LLY,2005-10-14,52.619998931884766
436151,LLY,2005-10-17,51.52999877929688
436152,LLY,2005-10-18,51.630001068115234
436153,LLY,2005-10-19,51.59999847412109
436154,LLY,2005-10-20,51.25
436155,LLY,2005-10-21,50.70000076293945
436156,LLY,2005-10-24,50.77999877929688
436157,LLY,2005-10-25,50.310001373291016
436158,LLY,2005-10-26,50.400001525878906
436159,LLY,2005-10-27,50.0
436160,LLY,2005-10-28,49.9900016784668
436161,LLY,2005-10-31,49.790000915527344
436162,LLY,2005-11-01,49.7599983215332
436163,LLY,2005-11-02,49.900001525878906
436164,LLY,2005-11-03,50.15999984741211
436165,LLY,2005-11-04,50.83000183105469
436166,LLY,2005-11-07,51.09999847412109
436167,LLY,2005-11-08,51.68000030517578
436168,LLY,2005-11-09,52.02999877929688
436169,LLY,2005-11-10,51.400001525878906
436170,LLY,2005-11-11,50.97999954223633
436171,LLY,2005-11-14,50.209999084472656
436172,LLY,2005-11-15,50.43999862670898
436173,LLY,2005-11-16,49.79999923706055
436174,LLY,2005-11-17,49.7599983215332
436175,LLY,2005-11-18,50.34000015258789
436176,LLY,2005-11-21,50.7400016784668
436177,LLY,2005-11-22,50.619998931884766
436178,LLY,2005-11-23,50.84999847412109
436179,LLY,2005-11-25,50.540000915527344
436180,LLY,2005-11-28,50.20000076293945
436181,LLY,2005-11-29,50.04999923706055
436182,LLY,2005-11-30,50.5
436183,LLY,2005-12-01,51.5
436184,LLY,2005-12-02,51.56999969482422
436185,LLY,2005-12-05,51.470001220703125
436186,LLY,2005-12-06,52.18999862670898
436187,LLY,2005-12-07,52.95000076293945
436188,LLY,2005-12-08,52.209999084472656
436189,LLY,2005-12-09,53.40999984741211
436190,LLY,2005-12-12,54.470001220703125
436191,LLY,2005-12-13,55.70000076293945
436192,LLY,2005-12-14,55.959999084472656
436193,LLY,2005-12-15,56.27999877929688
436194,LLY,2005-12-16,56.65999984741211
436195,LLY,2005-12-19,57.59000015258789
436196,LLY,2005-12-20,57.02000045776367
436197,LLY,2005-12-21,57.0
436198,LLY,2005-12-22,57.119998931884766
436199,LLY,2005-12-23,57.70000076293945
436200,LLY,2005-12-27,57.810001373291016
436201,LLY,2005-12-28,57.75
436202,LLY,2005-12-29,57.459999084472656
436203,LLY,2005-12-30,56.59000015258789
436204,LLY,2006-01-03,57.36000061035156
436205,LLY,2006-01-04,57.08000183105469
436206,LLY,2006-01-05,57.38999938964844
436207,LLY,2006-01-06,57.81999969482422
436208,LLY,2006-01-09,58.58000183105469
436209,LLY,2006-01-10,58.18000030517578
436210,LLY,2006-01-11,58.18000030517578
436211,LLY,2006-01-12,57.95000076293945
436212,LLY,2006-01-13,57.95000076293945
436213,LLY,2006-01-17,57.27000045776367
436214,LLY,2006-01-18,56.959999084472656
436215,LLY,2006-01-19,57.18000030517578
436216,LLY,2006-01-20,56.900001525878906
436217,LLY,2006-01-23,57.209999084472656
436218,LLY,2006-01-24,57.11000061035156
436219,LLY,2006-01-25,57.16999816894531
436220,LLY,2006-01-26,56.93000030517578
436221,LLY,2006-01-27,57.54999923706055
436222,LLY,2006-01-30,57.369998931884766
436223,LLY,2006-01-31,56.619998931884766
436224,LLY,2006-02-01,56.88999938964844
436225,LLY,2006-02-02,56.29999923706055
436226,LLY,2006-02-03,55.86000061035156
436227,LLY,2006-02-06,55.41999816894531
436228,LLY,2006-02-07,54.97999954223633
436229,LLY,2006-02-08,55.70000076293945
436230,LLY,2006-02-09,56.29999923706055
436231,LLY,2006-02-10,56.18000030517578
436232,LLY,2006-02-13,55.34999847412109
436233,LLY,2006-02-14,55.47999954223633
436234,LLY,2006-02-15,56.02000045776367
436235,LLY,2006-02-16,56.36000061035156
436236,LLY,2006-02-17,55.84000015258789
436237,LLY,2006-02-21,55.5
436238,LLY,2006-02-22,56.09999847412109
436239,LLY,2006-02-23,55.93000030517578
436240,LLY,2006-02-24,56.02000045776367
436241,LLY,2006-02-27,56.72999954223633
436242,LLY,2006-02-28,55.619998931884766
436243,LLY,2006-03-01,55.88999938964844
436244,LLY,2006-03-02,55.75
436245,LLY,2006-03-03,55.709999084472656
436246,LLY,2006-03-06,56.4900016784668
436247,LLY,2006-03-07,56.61000061035156
436248,LLY,2006-03-08,57.36000061035156
436249,LLY,2006-03-09,57.08000183105469
436250,LLY,2006-03-10,57.25
436251,LLY,2006-03-13,57.2400016784668
436252,LLY,2006-03-14,57.54999923706055
436253,LLY,2006-03-15,56.970001220703125
436254,LLY,2006-03-16,57.22999954223633
436255,LLY,2006-03-17,57.09000015258789
436256,LLY,2006-03-20,57.41999816894531
436257,LLY,2006-03-21,57.310001373291016
436258,LLY,2006-03-22,58.4900016784668
436259,LLY,2006-03-23,58.040000915527344
436260,LLY,2006-03-24,58.86000061035156
436261,LLY,2006-03-27,58.66999816894531
436262,LLY,2006-03-28,56.380001068115234
436263,LLY,2006-03-29,56.31999969482422
436264,LLY,2006-03-30,56.04999923706055
436265,LLY,2006-03-31,55.29999923706055
436266,LLY,2006-04-03,55.2400016784668
436267,LLY,2006-04-04,55.15999984741211
436268,LLY,2006-04-05,54.869998931884766
436269,LLY,2006-04-06,54.47999954223633
436270,LLY,2006-04-07,53.540000915527344
436271,LLY,2006-04-10,53.369998931884766
436272,LLY,2006-04-11,53.09999847412109
436273,LLY,2006-04-12,53.41999816894531
436274,LLY,2006-04-13,53.27000045776367
436275,LLY,2006-04-17,53.0099983215332
436276,LLY,2006-04-18,54.5
436277,LLY,2006-04-19,54.650001525878906
436278,LLY,2006-04-20,53.619998931884766
436279,LLY,2006-04-21,52.93000030517578
436280,LLY,2006-04-24,52.560001373291016
436281,LLY,2006-04-25,52.209999084472656
436282,LLY,2006-04-26,52.2400016784668
436283,LLY,2006-04-27,52.75
436284,LLY,2006-04-28,52.91999816894531
436285,LLY,2006-05-01,52.29999923706055
436286,LLY,2006-05-02,51.93000030517578
436287,LLY,2006-05-03,51.959999084472656
436288,LLY,2006-05-04,52.02000045776367
436289,LLY,2006-05-05,52.93999862670898
436290,LLY,2006-05-08,52.90999984741211
436291,LLY,2006-05-09,52.18999862670898
436292,LLY,2006-05-10,52.060001373291016
436293,LLY,2006-05-11,51.119998931884766
436294,LLY,2006-05-12,50.43999862670898
436295,LLY,2006-05-15,51.77000045776367
436296,LLY,2006-05-16,51.79999923706055
436297,LLY,2006-05-17,51.0
436298,LLY,2006-05-18,50.7599983215332
436299,LLY,2006-05-19,51.0099983215332
436300,LLY,2006-05-22,50.65999984741211
436301,LLY,2006-05-23,50.40999984741211
436302,LLY,2006-05-24,50.7400016784668
436303,LLY,2006-05-25,51.619998931884766
436304,LLY,2006-05-26,52.27000045776367
436305,LLY,2006-05-30,51.43999862670898
436306,LLY,2006-05-31,51.63999938964844
436307,LLY,2006-06-01,51.9900016784668
436308,LLY,2006-06-02,52.02999877929688
436309,LLY,2006-06-05,51.34999847412109
436310,LLY,2006-06-06,51.150001525878906
436311,LLY,2006-06-07,51.709999084472656
436312,LLY,2006-06-08,51.7599983215332
436313,LLY,2006-06-09,51.7400016784668
436314,LLY,2006-06-12,51.61000061035156
436315,LLY,2006-06-13,51.61000061035156
436316,LLY,2006-06-14,53.16999816894531
436317,LLY,2006-06-15,54.04999923706055
436318,LLY,2006-06-16,54.25
436319,LLY,2006-06-19,54.4900016784668
436320,LLY,2006-06-20,54.88999938964844
436321,LLY,2006-06-21,54.72999954223633
436322,LLY,2006-06-22,54.59000015258789
436323,LLY,2006-06-23,54.29999923706055
436324,LLY,2006-06-26,54.38999938964844
436325,LLY,2006-06-27,53.470001220703125
436326,LLY,2006-06-28,53.43999862670898
436327,LLY,2006-06-29,54.52999877929688
436328,LLY,2006-06-30,55.27000045776367
436329,LLY,2006-07-03,55.68000030517578
436330,LLY,2006-07-05,56.220001220703125
436331,LLY,2006-07-06,56.66999816894531
436332,LLY,2006-07-07,56.2400016784668
436333,LLY,2006-07-10,56.27000045776367
436334,LLY,2006-07-11,55.93000030517578
436335,LLY,2006-07-12,55.619998931884766
436336,LLY,2006-07-13,54.880001068115234
436337,LLY,2006-07-14,54.560001373291016
436338,LLY,2006-07-17,54.79999923706055
436339,LLY,2006-07-18,54.970001220703125
436340,LLY,2006-07-19,56.08000183105469
436341,LLY,2006-07-20,56.2599983215332
436342,LLY,2006-07-21,54.650001525878906
436343,LLY,2006-07-24,56.0099983215332
436344,LLY,2006-07-25,55.54999923706055
436345,LLY,2006-07-26,55.52000045776367
436346,LLY,2006-07-27,55.65999984741211
436347,LLY,2006-07-28,56.90999984741211
436348,LLY,2006-07-31,56.77000045776367
436349,LLY,2006-08-01,56.290000915527344
436350,LLY,2006-08-02,56.93000030517578
436351,LLY,2006-08-03,56.63999938964844
436352,LLY,2006-08-04,56.27000045776367
436353,LLY,2006-08-07,55.58000183105469
436354,LLY,2006-08-08,55.150001525878906
436355,LLY,2006-08-09,55.0
436356,LLY,2006-08-10,55.290000915527344
436357,LLY,2006-08-11,54.36000061035156
436358,LLY,2006-08-14,54.41999816894531
436359,LLY,2006-08-15,55.290000915527344
436360,LLY,2006-08-16,55.560001373291016
436361,LLY,2006-08-17,55.95000076293945
436362,LLY,2006-08-18,55.02999877929688
436363,LLY,2006-08-21,54.880001068115234
436364,LLY,2006-08-22,54.97999954223633
436365,LLY,2006-08-23,55.04999923706055
436366,LLY,2006-08-24,55.2400016784668
436367,LLY,2006-08-25,55.060001373291016
436368,LLY,2006-08-28,55.84000015258789
436369,LLY,2006-08-29,56.11000061035156
436370,LLY,2006-08-30,56.060001373291016
436371,LLY,2006-08-31,55.93000030517578
436372,LLY,2006-09-01,56.0
436373,LLY,2006-09-05,55.720001220703125
436374,LLY,2006-09-06,55.380001068115234
436375,LLY,2006-09-07,54.869998931884766
436376,LLY,2006-09-08,55.2599983215332
436377,LLY,2006-09-11,54.2599983215332
436378,LLY,2006-09-12,55.150001525878906
436379,LLY,2006-09-13,55.209999084472656
436380,LLY,2006-09-14,54.9900016784668
436381,LLY,2006-09-15,54.79999923706055
436382,LLY,2006-09-18,55.150001525878906
436383,LLY,2006-09-19,55.02000045776367
436384,LLY,2006-09-20,55.75
436385,LLY,2006-09-21,55.970001220703125
436386,LLY,2006-09-22,55.93000030517578
436387,LLY,2006-09-25,56.58000183105469
436388,LLY,2006-09-26,56.84999847412109
436389,LLY,2006-09-27,57.0099983215332
436390,LLY,2006-09-28,57.31999969482422
436391,LLY,2006-09-29,57.0
436392,LLY,2006-10-02,56.790000915527344
436393,LLY,2006-10-03,56.68999862670898
436394,LLY,2006-10-04,57.59999847412109
436395,LLY,2006-10-05,57.7599983215332
436396,LLY,2006-10-06,57.560001373291016
436397,LLY,2006-10-09,57.5099983215332
436398,LLY,2006-10-10,57.25
436399,LLY,2006-10-11,57.060001373291016
436400,LLY,2006-10-12,57.54999923706055
436401,LLY,2006-10-13,57.369998931884766
436402,LLY,2006-10-16,57.65999984741211
436403,LLY,2006-10-17,57.54999923706055
436404,LLY,2006-10-18,58.25
436405,LLY,2006-10-19,57.4900016784668
436406,LLY,2006-10-20,57.2400016784668
436407,LLY,2006-10-23,57.90999984741211
436408,LLY,2006-10-24,57.77999877929688
436409,LLY,2006-10-25,57.4900016784668
436410,LLY,2006-10-26,57.290000915527344
436411,LLY,2006-10-27,57.02999877929688
436412,LLY,2006-10-30,56.31999969482422
436413,LLY,2006-10-31,56.0099983215332
436414,LLY,2006-11-01,55.9900016784668
436415,LLY,2006-11-02,56.369998931884766
436416,LLY,2006-11-03,56.08000183105469
436417,LLY,2006-11-06,56.66999816894531
436418,LLY,2006-11-07,56.97999954223633
436419,LLY,2006-11-08,56.47999954223633
436420,LLY,2006-11-09,54.869998931884766
436421,LLY,2006-11-10,54.13999938964844
436422,LLY,2006-11-13,54.060001373291016
436423,LLY,2006-11-14,53.84999847412109
436424,LLY,2006-11-15,54.369998931884766
436425,LLY,2006-11-16,54.560001373291016
436426,LLY,2006-11-17,54.54999923706055
436427,LLY,2006-11-20,54.380001068115234
436428,LLY,2006-11-21,54.04999923706055
436429,LLY,2006-11-22,54.02999877929688
436430,LLY,2006-11-24,53.900001525878906
436431,LLY,2006-11-27,53.58000183105469
436432,LLY,2006-11-28,53.720001220703125
436433,LLY,2006-11-29,54.040000915527344
436434,LLY,2006-11-30,53.59000015258789
436435,LLY,2006-12-01,53.400001525878906
436436,LLY,2006-12-04,54.02999877929688
436437,LLY,2006-12-05,54.70000076293945
436438,LLY,2006-12-06,54.86000061035156
436439,LLY,2006-12-07,53.9900016784668
436440,LLY,2006-12-08,54.0
436441,LLY,2006-12-11,53.97999954223633
436442,LLY,2006-12-12,53.900001525878906
436443,LLY,2006-12-13,53.68999862670898
436444,LLY,2006-12-14,53.970001220703125
436445,LLY,2006-12-15,54.52000045776367
436446,LLY,2006-12-18,53.22999954223633
436447,LLY,2006-12-19,52.619998931884766
436448,LLY,2006-12-20,52.400001525878906
436449,LLY,2006-12-21,51.790000915527344
436450,LLY,2006-12-22,51.34999847412109
436451,LLY,2006-12-26,51.77999877929688
436452,LLY,2006-12-27,52.0
436453,LLY,2006-12-28,52.0099983215332
436454,LLY,2006-12-29,52.09999847412109
436455,LLY,2007-01-03,52.25
436456,LLY,2007-01-04,52.36000061035156
436457,LLY,2007-01-05,52.040000915527344
436458,LLY,2007-01-08,51.79999923706055
436459,LLY,2007-01-09,51.83000183105469
436460,LLY,2007-01-10,51.65999984741211
436461,LLY,2007-01-11,52.22999954223633
436462,LLY,2007-01-12,52.59999847412109
436463,LLY,2007-01-16,52.880001068115234
436464,LLY,2007-01-17,52.84999847412109
436465,LLY,2007-01-18,53.040000915527344
436466,LLY,2007-01-19,52.959999084472656
436467,LLY,2007-01-22,52.72999954223633
436468,LLY,2007-01-23,52.650001525878906
436469,LLY,2007-01-24,53.33000183105469
436470,LLY,2007-01-25,53.130001068115234
436471,LLY,2007-01-26,52.790000915527344
436472,LLY,2007-01-29,52.84999847412109
436473,LLY,2007-01-30,52.72999954223633
436474,LLY,2007-01-31,54.119998931884766
436475,LLY,2007-02-01,54.77000045776367
436476,LLY,2007-02-02,54.59999847412109
436477,LLY,2007-02-05,54.66999816894531
436478,LLY,2007-02-06,54.63999938964844
436479,LLY,2007-02-07,54.41999816894531
436480,LLY,2007-02-08,54.209999084472656
436481,LLY,2007-02-09,54.22999954223633
436482,LLY,2007-02-12,54.40999984741211
436483,LLY,2007-02-13,54.27999877929688
436484,LLY,2007-02-14,54.86000061035156
436485,LLY,2007-02-15,54.959999084472656
436486,LLY,2007-02-16,54.9900016784668
436487,LLY,2007-02-20,54.970001220703125
436488,LLY,2007-02-21,54.52000045776367
436489,LLY,2007-02-22,54.13999938964844
436490,LLY,2007-02-23,54.209999084472656
436491,LLY,2007-02-26,54.400001525878906
436492,LLY,2007-02-27,53.0
436493,LLY,2007-02-28,52.59000015258789
436494,LLY,2007-03-01,52.25
436495,LLY,2007-03-02,51.77000045776367
436496,LLY,2007-03-05,51.630001068115234
436497,LLY,2007-03-06,52.22999954223633
436498,LLY,2007-03-07,51.86000061035156
436499,LLY,2007-03-08,52.36000061035156
436500,LLY,2007-03-09,52.59000015258789
436501,LLY,2007-03-12,52.79999923706055
436502,LLY,2007-03-13,52.06999969482422
436503,LLY,2007-03-14,51.900001525878906
436504,LLY,2007-03-15,52.04999923706055
436505,LLY,2007-03-16,52.18000030517578
436506,LLY,2007-03-19,52.68000030517578
436507,LLY,2007-03-20,52.77000045776367
436508,LLY,2007-03-21,53.81999969482422
436509,LLY,2007-03-22,54.16999816894531
436510,LLY,2007-03-23,53.810001373291016
436511,LLY,2007-03-26,53.709999084472656
436512,LLY,2007-03-27,53.27000045776367
436513,LLY,2007-03-28,53.0099983215332
436514,LLY,2007-03-29,53.40999984741211
436515,LLY,2007-03-30,53.709999084472656
436516,LLY,2007-04-02,54.38999938964844
436517,LLY,2007-04-03,54.75
436518,LLY,2007-04-04,55.15999984741211
436519,LLY,2007-04-05,55.47999954223633
436520,LLY,2007-04-09,55.58000183105469
436521,LLY,2007-04-10,55.68000030517578
436522,LLY,2007-04-11,55.59000015258789
436523,LLY,2007-04-12,55.93999862670898
436524,LLY,2007-04-13,56.880001068115234
436525,LLY,2007-04-16,58.400001525878906
436526,LLY,2007-04-17,58.869998931884766
436527,LLY,2007-04-18,59.13999938964844
436528,LLY,2007-04-19,60.02000045776367
436529,LLY,2007-04-20,60.560001373291016
436530,LLY,2007-04-23,59.630001068115234
436531,LLY,2007-04-24,59.27999877929688
436532,LLY,2007-04-25,59.5099983215332
436533,LLY,2007-04-26,59.72999954223633
436534,LLY,2007-04-27,59.61000061035156
436535,LLY,2007-04-30,59.130001068115234
436536,LLY,2007-05-01,58.88999938964844
436537,LLY,2007-05-02,59.15999984741211
436538,LLY,2007-05-03,59.13999938964844
436539,LLY,2007-05-04,59.540000915527344
436540,LLY,2007-05-07,59.720001220703125
436541,LLY,2007-05-08,59.83000183105469
436542,LLY,2007-05-09,59.75
436543,LLY,2007-05-10,58.709999084472656
436544,LLY,2007-05-11,58.43000030517578
436545,LLY,2007-05-14,59.209999084472656
436546,LLY,2007-05-15,59.2400016784668
436547,LLY,2007-05-16,59.11000061035156
436548,LLY,2007-05-17,59.02000045776367
436549,LLY,2007-05-18,59.369998931884766
436550,LLY,2007-05-21,59.619998931884766
436551,LLY,2007-05-22,59.52999877929688
436552,LLY,2007-05-23,59.400001525878906
436553,LLY,2007-05-24,59.18999862670898
436554,LLY,2007-05-25,59.36000061035156
436555,LLY,2007-05-29,59.459999084472656
436556,LLY,2007-05-30,59.2400016784668
436557,LLY,2007-05-31,58.619998931884766
436558,LLY,2007-06-01,58.93999862670898
436559,LLY,2007-06-04,59.15999984741211
436560,LLY,2007-06-05,59.0
436561,LLY,2007-06-06,58.290000915527344
436562,LLY,2007-06-07,56.93000030517578
436563,LLY,2007-06-08,57.02000045776367
436564,LLY,2007-06-11,57.310001373291016
436565,LLY,2007-06-12,56.77999877929688
436566,LLY,2007-06-13,56.93999862670898
436567,LLY,2007-06-14,57.380001068115234
436568,LLY,2007-06-15,57.720001220703125
436569,LLY,2007-06-18,57.40999984741211
436570,LLY,2007-06-19,57.75
436571,LLY,2007-06-20,56.77000045776367
436572,LLY,2007-06-21,56.810001373291016
436573,LLY,2007-06-22,55.79999923706055
436574,LLY,2007-06-25,55.47999954223633
436575,LLY,2007-06-26,55.869998931884766
436576,LLY,2007-06-27,56.31999969482422
436577,LLY,2007-06-28,56.18000030517578
436578,LLY,2007-06-29,55.880001068115234
436579,LLY,2007-07-02,56.72999954223633
436580,LLY,2007-07-03,56.790000915527344
436581,LLY,2007-07-05,56.560001373291016
436582,LLY,2007-07-06,56.63999938964844
436583,LLY,2007-07-09,56.040000915527344
436584,LLY,2007-07-10,55.43999862670898
436585,LLY,2007-07-11,55.7599983215332
436586,LLY,2007-07-12,56.790000915527344
436587,LLY,2007-07-13,56.91999816894531
436588,LLY,2007-07-16,56.88999938964844
436589,LLY,2007-07-17,56.400001525878906
436590,LLY,2007-07-18,56.04999923706055
436591,LLY,2007-07-19,56.380001068115234
436592,LLY,2007-07-20,56.02999877929688
436593,LLY,2007-07-23,57.16999816894531
436594,LLY,2007-07-24,57.16999816894531
436595,LLY,2007-07-25,58.43999862670898
436596,LLY,2007-07-26,56.70000076293945
436597,LLY,2007-07-27,55.02000045776367
436598,LLY,2007-07-30,54.77000045776367
436599,LLY,2007-07-31,54.09000015258789
436600,LLY,2007-08-01,54.20000076293945
436601,LLY,2007-08-02,54.59999847412109
436602,LLY,2007-08-03,54.130001068115234
436603,LLY,2007-08-06,56.220001220703125
436604,LLY,2007-08-07,56.52000045776367
436605,LLY,2007-08-08,58.400001525878906
436606,LLY,2007-08-09,57.84999847412109
436607,LLY,2007-08-10,57.15999984741211
436608,LLY,2007-08-13,56.93000030517578
436609,LLY,2007-08-14,55.43999862670898
436610,LLY,2007-08-15,55.18000030517578
436611,LLY,2007-08-16,54.83000183105469
436612,LLY,2007-08-17,55.810001373291016
436613,LLY,2007-08-20,55.630001068115234
436614,LLY,2007-08-21,55.27999877929688
436615,LLY,2007-08-22,55.7400016784668
436616,LLY,2007-08-23,55.869998931884766
436617,LLY,2007-08-24,56.61000061035156
436618,LLY,2007-08-27,56.38999938964844
436619,LLY,2007-08-28,56.09999847412109
436620,LLY,2007-08-29,56.31999969482422
436621,LLY,2007-08-30,56.66999816894531
436622,LLY,2007-08-31,57.34999847412109
436623,LLY,2007-09-04,58.130001068115234
436624,LLY,2007-09-05,57.290000915527344
436625,LLY,2007-09-06,57.45000076293945
436626,LLY,2007-09-07,56.16999816894531
436627,LLY,2007-09-10,56.13999938964844
436628,LLY,2007-09-11,56.59999847412109
436629,LLY,2007-09-12,57.04999923706055
436630,LLY,2007-09-13,57.18000030517578
436631,LLY,2007-09-14,56.81999969482422
436632,LLY,2007-09-17,55.95000076293945
436633,LLY,2007-09-18,57.13999938964844
436634,LLY,2007-09-19,57.52999877929688
436635,LLY,2007-09-20,57.08000183105469
436636,LLY,2007-09-21,57.619998931884766
436637,LLY,2007-09-24,57.52999877929688
436638,LLY,2007-09-25,57.209999084472656
436639,LLY,2007-09-26,57.400001525878906
436640,LLY,2007-09-27,57.369998931884766
436641,LLY,2007-09-28,56.93000030517578
436642,LLY,2007-10-01,58.290000915527344
436643,LLY,2007-10-02,58.41999816894531
436644,LLY,2007-10-03,58.880001068115234
436645,LLY,2007-10-04,58.959999084472656
436646,LLY,2007-10-05,59.470001220703125
436647,LLY,2007-10-08,59.0
436648,LLY,2007-10-09,58.54999923706055
436649,LLY,2007-10-10,58.400001525878906
436650,LLY,2007-10-11,58.34999847412109
436651,LLY,2007-10-12,58.52999877929688
436652,LLY,2007-10-15,57.93999862670898
436653,LLY,2007-10-16,57.150001525878906
436654,LLY,2007-10-17,56.95000076293945
436655,LLY,2007-10-18,56.650001525878906
436656,LLY,2007-10-19,56.060001373291016
436657,LLY,2007-10-22,56.08000183105469
436658,LLY,2007-10-23,57.130001068115234
436659,LLY,2007-10-24,56.150001525878906
436660,LLY,2007-10-25,52.43000030517578
436661,LLY,2007-10-26,52.68000030517578
436662,LLY,2007-10-29,53.52000045776367
436663,LLY,2007-10-30,53.68999862670898
436664,LLY,2007-10-31,54.150001525878906
436665,LLY,2007-11-01,52.77000045776367
436666,LLY,2007-11-02,52.66999816894531
436667,LLY,2007-11-05,52.15999984741211
436668,LLY,2007-11-06,52.47999954223633
436669,LLY,2007-11-07,51.52999877929688
436670,LLY,2007-11-08,51.619998931884766
436671,LLY,2007-11-09,51.5099983215332
436672,LLY,2007-11-12,52.5
436673,LLY,2007-11-13,52.63999938964844
436674,LLY,2007-11-14,53.02999877929688
436675,LLY,2007-11-15,52.060001373291016
436676,LLY,2007-11-16,51.810001373291016
436677,LLY,2007-11-19,50.77000045776367
436678,LLY,2007-11-20,50.34999847412109
436679,LLY,2007-11-21,49.09000015258789
436680,LLY,2007-11-23,50.790000915527344
436681,LLY,2007-11-26,49.66999816894531
436682,LLY,2007-11-27,50.90999984741211
436683,LLY,2007-11-28,52.2599983215332
436684,LLY,2007-11-29,52.790000915527344
436685,LLY,2007-11-30,52.95000076293945
436686,LLY,2007-12-03,52.52999877929688
436687,LLY,2007-12-04,52.11000061035156
436688,LLY,2007-12-05,53.4900016784668
436689,LLY,2007-12-06,53.93000030517578
436690,LLY,2007-12-07,54.29999923706055
436691,LLY,2007-12-10,54.77999877929688
436692,LLY,2007-12-11,54.060001373291016
436693,LLY,2007-12-12,54.08000183105469
436694,LLY,2007-12-13,54.18000030517578
436695,LLY,2007-12-14,53.709999084472656
436696,LLY,2007-12-17,53.18000030517578
436697,LLY,2007-12-18,53.4900016784668
436698,LLY,2007-12-19,53.18000030517578
436699,LLY,2007-12-20,53.22999954223633
436700,LLY,2007-12-21,54.22999954223633
436701,LLY,2007-12-24,54.4900016784668
436702,LLY,2007-12-26,54.310001373291016
436703,LLY,2007-12-27,53.880001068115234
436704,LLY,2007-12-28,54.04999923706055
436705,LLY,2007-12-31,53.38999938964844
436706,LLY,2008-01-02,52.54999923706055
436707,LLY,2008-01-03,52.9900016784668
436708,LLY,2008-01-04,51.79999923706055
436709,LLY,2008-01-07,54.54999923706055
436710,LLY,2008-01-08,56.060001373291016
436711,LLY,2008-01-09,56.86000061035156
436712,LLY,2008-01-10,56.84999847412109
436713,LLY,2008-01-11,56.810001373291016
436714,LLY,2008-01-14,57.18000030517578
436715,LLY,2008-01-15,56.59000015258789
436716,LLY,2008-01-16,56.06999969482422
436717,LLY,2008-01-17,54.84000015258789
436718,LLY,2008-01-18,53.709999084472656
436719,LLY,2008-01-22,52.16999816894531
436720,LLY,2008-01-23,52.18000030517578
436721,LLY,2008-01-24,51.31999969482422
436722,LLY,2008-01-25,50.7400016784668
436723,LLY,2008-01-28,51.400001525878906
436724,LLY,2008-01-29,52.310001373291016
436725,LLY,2008-01-30,51.34999847412109
436726,LLY,2008-01-31,51.38999938964844
436727,LLY,2008-02-01,51.65999984741211
436728,LLY,2008-02-04,52.08000183105469
436729,LLY,2008-02-05,51.2400016784668
436730,LLY,2008-02-06,51.400001525878906
436731,LLY,2008-02-07,51.220001220703125
436732,LLY,2008-02-08,50.22999954223633
436733,LLY,2008-02-11,50.22999954223633
436734,LLY,2008-02-12,51.02000045776367
436735,LLY,2008-02-13,50.34000015258789
436736,LLY,2008-02-14,49.97999954223633
436737,LLY,2008-02-15,50.81999969482422
436738,LLY,2008-02-19,50.29999923706055
436739,LLY,2008-02-20,50.369998931884766
436740,LLY,2008-02-21,49.81999969482422
436741,LLY,2008-02-22,50.5099983215332
436742,LLY,2008-02-25,51.29999923706055
436743,LLY,2008-02-26,52.45000076293945
436744,LLY,2008-02-27,51.83000183105469
436745,LLY,2008-02-28,50.93000030517578
436746,LLY,2008-02-29,50.02000045776367
436747,LLY,2008-03-03,50.18999862670898
436748,LLY,2008-03-04,50.0099983215332
436749,LLY,2008-03-05,50.41999816894531
436750,LLY,2008-03-06,49.68000030517578
436751,LLY,2008-03-07,49.70000076293945
436752,LLY,2008-03-10,49.41999816894531
436753,LLY,2008-03-11,50.59000015258789
436754,LLY,2008-03-12,49.77999877929688
436755,LLY,2008-03-13,49.15999984741211
436756,LLY,2008-03-14,47.810001373291016
436757,LLY,2008-03-17,48.869998931884766
436758,LLY,2008-03-18,49.91999816894531
436759,LLY,2008-03-19,49.970001220703125
436760,LLY,2008-03-20,49.84000015258789
436761,LLY,2008-03-24,50.09999847412109
436762,LLY,2008-03-25,50.16999816894531
436763,LLY,2008-03-26,50.18999862670898
436764,LLY,2008-03-27,50.43000030517578
436765,LLY,2008-03-28,50.290000915527344
436766,LLY,2008-03-31,51.59000015258789
436767,LLY,2008-04-01,52.02999877929688
436768,LLY,2008-04-02,51.7599983215332
436769,LLY,2008-04-03,51.79999923706055
436770,LLY,2008-04-04,52.27999877929688
436771,LLY,2008-04-07,53.060001373291016
436772,LLY,2008-04-08,52.29999923706055
436773,LLY,2008-04-09,51.77000045776367
436774,LLY,2008-04-10,52.38999938964844
436775,LLY,2008-04-11,51.93000030517578
436776,LLY,2008-04-14,51.81999969482422
436777,LLY,2008-04-15,51.54999923706055
436778,LLY,2008-04-16,52.54999923706055
436779,LLY,2008-04-17,51.38999938964844
436780,LLY,2008-04-18,52.06999969482422
436781,LLY,2008-04-21,49.59000015258789
436782,LLY,2008-04-22,49.04999923706055
436783,LLY,2008-04-23,49.18999862670898
436784,LLY,2008-04-24,49.040000915527344
436785,LLY,2008-04-25,49.36000061035156
436786,LLY,2008-04-28,49.36000061035156
436787,LLY,2008-04-29,48.11000061035156
436788,LLY,2008-04-30,48.13999938964844
436789,LLY,2008-05-01,49.720001220703125
436790,LLY,2008-05-02,49.380001068115234
436791,LLY,2008-05-05,48.9900016784668
436792,LLY,2008-05-06,48.75
436793,LLY,2008-05-07,48.650001525878906
436794,LLY,2008-05-08,48.43000030517578
436795,LLY,2008-05-09,48.25
436796,LLY,2008-05-12,48.7599983215332
436797,LLY,2008-05-13,47.54999923706055
436798,LLY,2008-05-14,48.29999923706055
436799,LLY,2008-05-15,48.66999816894531
436800,LLY,2008-05-16,48.95000076293945
436801,LLY,2008-05-19,49.52999877929688
436802,LLY,2008-05-20,48.959999084472656
436803,LLY,2008-05-21,48.09999847412109
436804,LLY,2008-05-22,48.47999954223633
436805,LLY,2008-05-23,47.56999969482422
436806,LLY,2008-05-27,47.93999862670898
436807,LLY,2008-05-28,47.84999847412109
436808,LLY,2008-05-29,48.59999847412109
436809,LLY,2008-05-30,48.13999938964844
436810,LLY,2008-06-02,47.59000015258789
436811,LLY,2008-06-03,48.27999877929688
436812,LLY,2008-06-04,49.040000915527344
436813,LLY,2008-06-05,49.459999084472656
436814,LLY,2008-06-06,48.41999816894531
436815,LLY,2008-06-09,48.18000030517578
436816,LLY,2008-06-10,47.93999862670898
436817,LLY,2008-06-11,47.43000030517578
436818,LLY,2008-06-12,47.70000076293945
436819,LLY,2008-06-13,48.33000183105469
436820,LLY,2008-06-16,47.84999847412109
436821,LLY,2008-06-17,47.77999877929688
436822,LLY,2008-06-18,46.970001220703125
436823,LLY,2008-06-19,47.790000915527344
436824,LLY,2008-06-20,46.93000030517578
436825,LLY,2008-06-23,47.59999847412109
436826,LLY,2008-06-24,46.93999862670898
436827,LLY,2008-06-25,47.0
436828,LLY,2008-06-26,46.02000045776367
436829,LLY,2008-06-27,45.61000061035156
436830,LLY,2008-06-30,46.15999984741211
436831,LLY,2008-07-01,46.09999847412109
436832,LLY,2008-07-02,46.09000015258789
436833,LLY,2008-07-03,46.97999954223633
436834,LLY,2008-07-07,46.209999084472656
436835,LLY,2008-07-08,48.459999084472656
436836,LLY,2008-07-09,48.369998931884766
436837,LLY,2008-07-10,48.15999984741211
436838,LLY,2008-07-11,47.66999816894531
436839,LLY,2008-07-14,48.0099983215332
436840,LLY,2008-07-15,48.11000061035156
436841,LLY,2008-07-16,48.27999877929688
436842,LLY,2008-07-17,48.380001068115234
436843,LLY,2008-07-18,47.90999984741211
436844,LLY,2008-07-21,47.18000030517578
436845,LLY,2008-07-22,46.72999954223633
436846,LLY,2008-07-23,47.619998931884766
436847,LLY,2008-07-24,48.0
436848,LLY,2008-07-25,47.810001373291016
436849,LLY,2008-07-28,47.619998931884766
436850,LLY,2008-07-29,48.2599983215332
436851,LLY,2008-07-30,47.40999984741211
436852,LLY,2008-07-31,47.11000061035156
436853,LLY,2008-08-01,47.040000915527344
436854,LLY,2008-08-04,47.369998931884766
436855,LLY,2008-08-05,47.790000915527344
436856,LLY,2008-08-06,48.0
436857,LLY,2008-08-07,47.58000183105469
436858,LLY,2008-08-08,48.5099983215332
436859,LLY,2008-08-11,49.04999923706055
436860,LLY,2008-08-12,49.25
436861,LLY,2008-08-13,48.380001068115234
436862,LLY,2008-08-14,48.34000015258789
436863,LLY,2008-08-15,48.77999877929688
436864,LLY,2008-08-18,48.04999923706055
436865,LLY,2008-08-19,47.79999923706055
436866,LLY,2008-08-20,47.40999984741211
436867,LLY,2008-08-21,47.16999816894531
436868,LLY,2008-08-22,48.02999877929688
436869,LLY,2008-08-25,47.52000045776367
436870,LLY,2008-08-26,47.02000045776367
436871,LLY,2008-08-27,46.869998931884766
436872,LLY,2008-08-28,46.90999984741211
436873,LLY,2008-08-29,46.650001525878906
436874,LLY,2008-09-02,46.65999984741211
436875,LLY,2008-09-03,46.90999984741211
436876,LLY,2008-09-04,46.09000015258789
436877,LLY,2008-09-05,45.43999862670898
436878,LLY,2008-09-08,46.66999816894531
436879,LLY,2008-09-09,46.459999084472656
436880,LLY,2008-09-10,46.72999954223633
436881,LLY,2008-09-11,46.720001220703125
436882,LLY,2008-09-12,46.59999847412109
436883,LLY,2008-09-15,46.040000915527344
436884,LLY,2008-09-16,45.2599983215332
436885,LLY,2008-09-17,43.91999816894531
436886,LLY,2008-09-18,45.41999816894531
436887,LLY,2008-09-19,46.68999862670898
436888,LLY,2008-09-22,45.900001525878906
436889,LLY,2008-09-23,45.72999954223633
436890,LLY,2008-09-24,46.34000015258789
436891,LLY,2008-09-25,46.59999847412109
436892,LLY,2008-09-26,46.81999969482422
436893,LLY,2008-09-29,43.91999816894531
436894,LLY,2008-09-30,44.02999877929688
436895,LLY,2008-10-01,43.68999862670898
436896,LLY,2008-10-02,42.54999923706055
436897,LLY,2008-10-03,41.310001373291016
436898,LLY,2008-10-06,38.41999816894531
436899,LLY,2008-10-07,38.61000061035156
436900,LLY,2008-10-08,37.900001525878906
436901,LLY,2008-10-09,33.220001220703125
436902,LLY,2008-10-10,31.36000061035156
436903,LLY,2008-10-13,35.86000061035156
436904,LLY,2008-10-14,34.939998626708984
436905,LLY,2008-10-15,32.540000915527344
436906,LLY,2008-10-16,34.380001068115234
436907,LLY,2008-10-17,32.20000076293945
436908,LLY,2008-10-20,34.099998474121094
436909,LLY,2008-10-21,33.68000030517578
436910,LLY,2008-10-22,32.11000061035156
436911,LLY,2008-10-23,33.47999954223633
436912,LLY,2008-10-24,31.729999542236328
436913,LLY,2008-10-27,30.399999618530277
436914,LLY,2008-10-28,33.380001068115234
436915,LLY,2008-10-29,32.029998779296875
436916,LLY,2008-10-30,32.83000183105469
436917,LLY,2008-10-31,33.81999969482422
436918,LLY,2008-11-03,34.0099983215332
436919,LLY,2008-11-04,35.150001525878906
436920,LLY,2008-11-05,33.7599983215332
436921,LLY,2008-11-06,32.869998931884766
436922,LLY,2008-11-07,34.20000076293945
436923,LLY,2008-11-10,34.869998931884766
436924,LLY,2008-11-11,33.970001220703125
436925,LLY,2008-11-12,31.989999771118164
436926,LLY,2008-11-13,34.119998931884766
436927,LLY,2008-11-14,32.060001373291016
436928,LLY,2008-11-17,32.130001068115234
436929,LLY,2008-11-18,33.34000015258789
436930,LLY,2008-11-19,31.40999984741211
436931,LLY,2008-11-20,29.90999984741211
436932,LLY,2008-11-21,30.43000030517578
436933,LLY,2008-11-24,32.08000183105469
436934,LLY,2008-11-25,32.79999923706055
436935,LLY,2008-11-26,32.869998931884766
436936,LLY,2008-11-28,34.150001525878906
436937,LLY,2008-12-01,31.1200008392334
436938,LLY,2008-12-02,33.189998626708984
436939,LLY,2008-12-03,34.970001220703125
436940,LLY,2008-12-04,33.88999938964844
436941,LLY,2008-12-05,34.939998626708984
436942,LLY,2008-12-08,34.86000061035156
436943,LLY,2008-12-09,34.56999969482422
436944,LLY,2008-12-10,35.0099983215332
436945,LLY,2008-12-11,35.619998931884766
436946,LLY,2008-12-12,36.40999984741211
436947,LLY,2008-12-15,35.31999969482422
436948,LLY,2008-12-16,37.209999084472656
436949,LLY,2008-12-17,36.93999862670898
436950,LLY,2008-12-18,36.869998931884766
436951,LLY,2008-12-19,38.2599983215332
436952,LLY,2008-12-22,37.34000015258789
436953,LLY,2008-12-23,37.4900016784668
436954,LLY,2008-12-24,37.79999923706055
436955,LLY,2008-12-26,37.97999954223633
436956,LLY,2008-12-29,38.47999954223633
436957,LLY,2008-12-30,39.66999816894531
436958,LLY,2008-12-31,40.27000045776367
436959,LLY,2009-01-02,40.56999969482422
436960,LLY,2009-01-05,39.459999084472656
436961,LLY,2009-01-06,39.56999969482422
436962,LLY,2009-01-07,38.619998931884766
436963,LLY,2009-01-08,38.810001373291016
436964,LLY,2009-01-09,38.47999954223633
436965,LLY,2009-01-12,38.130001068115234
436966,LLY,2009-01-13,38.52000045776367
436967,LLY,2009-01-14,37.470001220703125
436968,LLY,2009-01-15,37.54999923706055
436969,LLY,2009-01-16,38.130001068115234
436970,LLY,2009-01-20,37.38999938964844
436971,LLY,2009-01-21,38.2400016784668
436972,LLY,2009-01-22,37.79999923706055
436973,LLY,2009-01-23,37.41999816894531
436974,LLY,2009-01-26,37.56999969482422
436975,LLY,2009-01-27,38.61000061035156
436976,LLY,2009-01-28,39.09000015258789
436977,LLY,2009-01-29,37.970001220703125
436978,LLY,2009-01-30,36.81999969482422
436979,LLY,2009-02-02,37.27000045776367
436980,LLY,2009-02-03,38.68999862670898
436981,LLY,2009-02-04,38.0099983215332
436982,LLY,2009-02-05,38.15999984741211
436983,LLY,2009-02-06,38.18000030517578
436984,LLY,2009-02-09,38.119998931884766
436985,LLY,2009-02-10,36.93999862670898
436986,LLY,2009-02-11,36.720001220703125
436987,LLY,2009-02-12,36.34000015258789
436988,LLY,2009-02-13,35.43000030517578
436989,LLY,2009-02-17,34.58000183105469
436990,LLY,2009-02-18,34.400001525878906
436991,LLY,2009-02-19,34.47999954223633
436992,LLY,2009-02-20,33.2400016784668
436993,LLY,2009-02-23,32.310001373291016
436994,LLY,2009-02-24,32.90999984741211
436995,LLY,2009-02-25,32.560001373291016
436996,LLY,2009-02-26,31.040000915527344
436997,LLY,2009-02-27,29.3799991607666
436998,LLY,2009-03-02,27.75
436999,LLY,2009-03-03,27.489999771118164
437000,LLY,2009-03-04,28.5
437001,LLY,2009-03-05,27.46999931335449
437002,LLY,2009-03-06,27.979999542236328
437003,LLY,2009-03-09,27.96999931335449
437004,LLY,2009-03-10,29.71999931335449
437005,LLY,2009-03-11,28.850000381469727
437006,LLY,2009-03-12,30.030000686645508
437007,LLY,2009-03-13,30.63999938964844
437008,LLY,2009-03-16,30.809999465942383
437009,LLY,2009-03-17,31.76000022888184
437010,LLY,2009-03-18,32.5
437011,LLY,2009-03-19,31.82999992370605
437012,LLY,2009-03-20,32.54999923706055
437013,LLY,2009-03-23,34.09000015258789
437014,LLY,2009-03-24,33.16999816894531
437015,LLY,2009-03-25,33.529998779296875
437016,LLY,2009-03-26,34.220001220703125
437017,LLY,2009-03-27,33.75
437018,LLY,2009-03-30,32.84000015258789
437019,LLY,2009-03-31,33.40999984741211
437020,LLY,2009-04-01,33.779998779296875
437021,LLY,2009-04-02,33.900001525878906
437022,LLY,2009-04-03,33.0099983215332
437023,LLY,2009-04-06,32.84000015258789
437024,LLY,2009-04-07,31.8799991607666
437025,LLY,2009-04-08,32.34000015258789
437026,LLY,2009-04-09,32.63999938964844
437027,LLY,2009-04-13,32.56999969482422
437028,LLY,2009-04-14,32.150001525878906
437029,LLY,2009-04-15,32.810001373291016
437030,LLY,2009-04-16,33.27000045776367
437031,LLY,2009-04-17,33.75
437032,LLY,2009-04-20,32.9900016784668
437033,LLY,2009-04-21,33.34000015258789
437034,LLY,2009-04-22,32.7400016784668
437035,LLY,2009-04-23,32.880001068115234
437036,LLY,2009-04-24,33.0099983215332
437037,LLY,2009-04-27,33.130001068115234
437038,LLY,2009-04-28,33.20000076293945
437039,LLY,2009-04-29,33.36000061035156
437040,LLY,2009-04-30,32.91999816894531
437041,LLY,2009-05-01,33.4900016784668
437042,LLY,2009-05-04,33.810001373291016
437043,LLY,2009-05-05,34.540000915527344
437044,LLY,2009-05-06,34.43000030517578
437045,LLY,2009-05-07,35.849998474121094
437046,LLY,2009-05-08,35.95000076293945
437047,LLY,2009-05-11,35.349998474121094
437048,LLY,2009-05-12,35.900001525878906
437049,LLY,2009-05-13,35.150001525878906
437050,LLY,2009-05-14,35.119998931884766
437051,LLY,2009-05-15,34.16999816894531
437052,LLY,2009-05-18,34.66999816894531
437053,LLY,2009-05-19,34.529998779296875
437054,LLY,2009-05-20,34.72999954223633
437055,LLY,2009-05-21,34.619998931884766
437056,LLY,2009-05-22,34.34000015258789
437057,LLY,2009-05-26,34.849998474121094
437058,LLY,2009-05-27,33.66999816894531
437059,LLY,2009-05-28,33.779998779296875
437060,LLY,2009-05-29,34.56999969482422
437061,LLY,2009-06-01,34.650001525878906
437062,LLY,2009-06-02,35.04999923706055
437063,LLY,2009-06-03,34.599998474121094
437064,LLY,2009-06-04,34.380001068115234
437065,LLY,2009-06-05,34.77000045776367
437066,LLY,2009-06-08,34.099998474121094
437067,LLY,2009-06-09,33.90999984741211
437068,LLY,2009-06-10,33.90999984741211
437069,LLY,2009-06-11,34.380001068115234
437070,LLY,2009-06-12,34.290000915527344
437071,LLY,2009-06-15,32.959999084472656
437072,LLY,2009-06-16,32.97999954223633
437073,LLY,2009-06-17,33.43000030517578
437074,LLY,2009-06-18,33.849998474121094
437075,LLY,2009-06-19,33.709999084472656
437076,LLY,2009-06-22,33.220001220703125
437077,LLY,2009-06-23,33.560001373291016
437078,LLY,2009-06-24,33.61000061035156
437079,LLY,2009-06-25,35.33000183105469
437080,LLY,2009-06-26,35.279998779296875
437081,LLY,2009-06-29,35.029998779296875
437082,LLY,2009-06-30,34.63999938964844
437083,LLY,2009-07-01,34.959999084472656
437084,LLY,2009-07-02,33.900001525878906
437085,LLY,2009-07-06,33.56999969482422
437086,LLY,2009-07-07,33.4900016784668
437087,LLY,2009-07-08,33.41999816894531
437088,LLY,2009-07-09,33.0
437089,LLY,2009-07-10,33.31999969482422
437090,LLY,2009-07-13,32.93000030517578
437091,LLY,2009-07-14,32.90999984741211
437092,LLY,2009-07-15,33.4900016784668
437093,LLY,2009-07-16,33.7599983215332
437094,LLY,2009-07-17,33.529998779296875
437095,LLY,2009-07-20,33.720001220703125
437096,LLY,2009-07-21,34.45000076293945
437097,LLY,2009-07-22,33.790000915527344
437098,LLY,2009-07-23,34.279998779296875
437099,LLY,2009-07-24,34.68000030517578
437100,LLY,2009-07-27,35.150001525878906
437101,LLY,2009-07-28,35.06999969482422
437102,LLY,2009-07-29,34.900001525878906
437103,LLY,2009-07-30,35.04999923706055
437104,LLY,2009-07-31,34.88999938964844
437105,LLY,2009-08-03,34.959999084472656
437106,LLY,2009-08-04,35.060001373291016
437107,LLY,2009-08-05,34.70000076293945
437108,LLY,2009-08-06,34.41999816894531
437109,LLY,2009-08-07,34.88999938964844
437110,LLY,2009-08-10,33.83000183105469
437111,LLY,2009-08-11,33.66999816894531
437112,LLY,2009-08-12,32.939998626708984
437113,LLY,2009-08-13,32.869998931884766
437114,LLY,2009-08-14,32.880001068115234
437115,LLY,2009-08-17,32.709999084472656
437116,LLY,2009-08-18,32.84000015258789
437117,LLY,2009-08-19,32.95000076293945
437118,LLY,2009-08-20,33.150001525878906
437119,LLY,2009-08-21,33.45000076293945
437120,LLY,2009-08-24,33.72999954223633
437121,LLY,2009-08-25,33.869998931884766
437122,LLY,2009-08-26,33.650001525878906
437123,LLY,2009-08-27,34.11000061035156
437124,LLY,2009-08-28,33.599998474121094
437125,LLY,2009-08-31,33.459999084472656
437126,LLY,2009-09-01,32.880001068115234
437127,LLY,2009-09-02,33.0099983215332
437128,LLY,2009-09-03,32.63999938964844
437129,LLY,2009-09-04,33.0
437130,LLY,2009-09-08,32.83000183105469
437131,LLY,2009-09-09,32.880001068115234
437132,LLY,2009-09-10,32.81999969482422
437133,LLY,2009-09-11,32.81999969482422
437134,LLY,2009-09-14,33.130001068115234
437135,LLY,2009-09-15,32.75
437136,LLY,2009-09-16,32.869998931884766
437137,LLY,2009-09-17,32.7400016784668
437138,LLY,2009-09-18,32.86000061035156
437139,LLY,2009-09-21,32.86000061035156
437140,LLY,2009-09-22,32.77000045776367
437141,LLY,2009-09-23,32.45000076293945
437142,LLY,2009-09-24,32.400001525878906
437143,LLY,2009-09-25,32.68000030517578
437144,LLY,2009-09-28,33.040000915527344
437145,LLY,2009-09-29,33.41999816894531
437146,LLY,2009-09-30,33.029998779296875
437147,LLY,2009-10-01,32.650001525878906
437148,LLY,2009-10-02,32.5099983215332
437149,LLY,2009-10-05,32.470001220703125
437150,LLY,2009-10-06,33.02000045776367
437151,LLY,2009-10-07,33.119998931884766
437152,LLY,2009-10-08,33.36000061035156
437153,LLY,2009-10-09,33.779998779296875
437154,LLY,2009-10-12,33.869998931884766
437155,LLY,2009-10-13,33.36000061035156
437156,LLY,2009-10-14,33.91999816894531
437157,LLY,2009-10-15,34.5
437158,LLY,2009-10-16,34.439998626708984
437159,LLY,2009-10-19,35.279998779296875
437160,LLY,2009-10-20,35.2400016784668
437161,LLY,2009-10-21,33.65999984741211
437162,LLY,2009-10-22,34.099998474121094
437163,LLY,2009-10-23,33.959999084472656
437164,LLY,2009-10-26,33.90999984741211
437165,LLY,2009-10-27,34.18000030517578
437166,LLY,2009-10-28,34.0
437167,LLY,2009-10-29,34.13999938964844
437168,LLY,2009-10-30,34.0099983215332
437169,LLY,2009-11-02,34.04999923706055
437170,LLY,2009-11-03,33.540000915527344
437171,LLY,2009-11-04,33.97999954223633
437172,LLY,2009-11-05,34.43000030517578
437173,LLY,2009-11-06,34.5
437174,LLY,2009-11-09,35.31999969482422
437175,LLY,2009-11-10,35.25
437176,LLY,2009-11-11,35.189998626708984
437177,LLY,2009-11-12,34.97999954223633
437178,LLY,2009-11-13,35.36000061035156
437179,LLY,2009-11-16,35.88999938964844
437180,LLY,2009-11-17,35.939998626708984
437181,LLY,2009-11-18,36.209999084472656
437182,LLY,2009-11-19,36.119998931884766
437183,LLY,2009-11-20,36.59000015258789
437184,LLY,2009-11-23,36.79999923706055
437185,LLY,2009-11-24,37.29999923706055
437186,LLY,2009-11-25,37.400001525878906
437187,LLY,2009-11-27,36.900001525878906
437188,LLY,2009-11-30,36.72999954223633
437189,LLY,2009-12-01,37.09000015258789
437190,LLY,2009-12-02,37.5099983215332
437191,LLY,2009-12-03,37.400001525878906
437192,LLY,2009-12-04,37.38999938964844
437193,LLY,2009-12-07,37.06999969482422
437194,LLY,2009-12-08,36.5099983215332
437195,LLY,2009-12-09,36.560001373291016
437196,LLY,2009-12-10,35.02000045776367
437197,LLY,2009-12-11,34.970001220703125
437198,LLY,2009-12-14,35.619998931884766
437199,LLY,2009-12-15,35.75
437200,LLY,2009-12-16,35.709999084472656
437201,LLY,2009-12-17,35.45000076293945
437202,LLY,2009-12-18,35.720001220703125
437203,LLY,2009-12-21,36.2400016784668
437204,LLY,2009-12-22,36.11000061035156
437205,LLY,2009-12-23,35.939998626708984
437206,LLY,2009-12-24,36.08000183105469
437207,LLY,2009-12-28,36.209999084472656
437208,LLY,2009-12-29,36.0099983215332
437209,LLY,2009-12-30,36.16999816894531
437210,LLY,2009-12-31,35.709999084472656
437211,LLY,2010-01-04,35.81999969482422
437212,LLY,2010-01-05,35.189998626708984
437213,LLY,2010-01-06,35.45000076293945
437214,LLY,2010-01-07,35.27000045776367
437215,LLY,2010-01-08,35.0
437216,LLY,2010-01-11,35.47999954223633
437217,LLY,2010-01-12,35.36000061035156
437218,LLY,2010-01-13,35.849998474121094
437219,LLY,2010-01-14,36.0
437220,LLY,2010-01-15,35.81999969482422
437221,LLY,2010-01-19,37.40999984741211
437222,LLY,2010-01-20,37.29999923706055
437223,LLY,2010-01-21,36.11000061035156
437224,LLY,2010-01-22,35.52000045776367
437225,LLY,2010-01-25,35.75
437226,LLY,2010-01-26,36.15999984741211
437227,LLY,2010-01-27,36.38999938964844
437228,LLY,2010-01-28,35.75
437229,LLY,2010-01-29,35.20000076293945
437230,LLY,2010-02-01,35.0
437231,LLY,2010-02-02,35.619998931884766
437232,LLY,2010-02-03,35.310001373291016
437233,LLY,2010-02-04,34.66999816894531
437234,LLY,2010-02-05,34.52000045776367
437235,LLY,2010-02-08,34.779998779296875
437236,LLY,2010-02-09,35.20000076293945
437237,LLY,2010-02-10,34.16999816894531
437238,LLY,2010-02-11,34.16999816894531
437239,LLY,2010-02-12,33.95000076293945
437240,LLY,2010-02-16,34.08000183105469
437241,LLY,2010-02-17,34.38999938964844
437242,LLY,2010-02-18,34.40999984741211
437243,LLY,2010-02-19,34.2400016784668
437244,LLY,2010-02-22,34.470001220703125
437245,LLY,2010-02-23,33.959999084472656
437246,LLY,2010-02-24,34.040000915527344
437247,LLY,2010-02-25,34.2400016784668
437248,LLY,2010-02-26,34.34000015258789
437249,LLY,2010-03-01,34.31999969482422
437250,LLY,2010-03-02,34.54999923706055
437251,LLY,2010-03-03,34.31999969482422
437252,LLY,2010-03-04,34.540000915527344
437253,LLY,2010-03-05,35.09000015258789
437254,LLY,2010-03-08,34.93000030517578
437255,LLY,2010-03-09,35.060001373291016
437256,LLY,2010-03-10,35.34000015258789
437257,LLY,2010-03-11,35.81999969482422
437258,LLY,2010-03-12,35.93000030517578
437259,LLY,2010-03-15,36.0099983215332
437260,LLY,2010-03-16,36.18000030517578
437261,LLY,2010-03-17,36.220001220703125
437262,LLY,2010-03-18,36.36000061035156
437263,LLY,2010-03-19,36.16999816894531
437264,LLY,2010-03-22,36.540000915527344
437265,LLY,2010-03-23,36.619998931884766
437266,LLY,2010-03-24,36.2599983215332
437267,LLY,2010-03-25,35.97999954223633
437268,LLY,2010-03-26,35.41999816894531
437269,LLY,2010-03-29,35.470001220703125
437270,LLY,2010-03-30,35.900001525878906
437271,LLY,2010-03-31,36.220001220703125
437272,LLY,2010-04-01,36.150001525878906
437273,LLY,2010-04-05,36.54999923706055
437274,LLY,2010-04-06,36.5099983215332
437275,LLY,2010-04-07,36.52000045776367
437276,LLY,2010-04-08,36.52000045776367
437277,LLY,2010-04-09,36.84000015258789
437278,LLY,2010-04-12,36.56999969482422
437279,LLY,2010-04-13,36.91999816894531
437280,LLY,2010-04-14,36.59000015258789
437281,LLY,2010-04-15,36.720001220703125
437282,LLY,2010-04-16,36.540000915527344
437283,LLY,2010-04-19,36.58000183105469
437284,LLY,2010-04-20,36.52999877929688
437285,LLY,2010-04-21,36.0099983215332
437286,LLY,2010-04-22,35.380001068115234
437287,LLY,2010-04-23,35.459999084472656
437288,LLY,2010-04-26,35.31999969482422
437289,LLY,2010-04-27,34.869998931884766
437290,LLY,2010-04-28,34.7599983215332
437291,LLY,2010-04-29,35.040000915527344
437292,LLY,2010-04-30,34.970001220703125
437293,LLY,2010-05-03,35.189998626708984
437294,LLY,2010-05-04,35.0099983215332
437295,LLY,2010-05-05,35.08000183105469
437296,LLY,2010-05-06,34.400001525878906
437297,LLY,2010-05-07,34.619998931884766
437298,LLY,2010-05-10,35.150001525878906
437299,LLY,2010-05-11,35.279998779296875
437300,LLY,2010-05-12,34.779998779296875
437301,LLY,2010-05-13,34.5
437302,LLY,2010-05-14,33.91999816894531
437303,LLY,2010-05-17,34.0099983215332
437304,LLY,2010-05-18,33.619998931884766
437305,LLY,2010-05-19,33.86000061035156
437306,LLY,2010-05-20,33.34000015258789
437307,LLY,2010-05-21,33.119998931884766
437308,LLY,2010-05-24,32.97999954223633
437309,LLY,2010-05-25,32.75
437310,LLY,2010-05-26,32.25
437311,LLY,2010-05-27,32.81999969482422
437312,LLY,2010-05-28,32.790000915527344
437313,LLY,2010-06-01,32.54999923706055
437314,LLY,2010-06-02,33.209999084472656
437315,LLY,2010-06-03,33.369998931884766
437316,LLY,2010-06-04,32.369998931884766
437317,LLY,2010-06-07,32.58000183105469
437318,LLY,2010-06-08,32.900001525878906
437319,LLY,2010-06-09,32.95000076293945
437320,LLY,2010-06-10,33.459999084472656
437321,LLY,2010-06-11,33.66999816894531
437322,LLY,2010-06-14,33.869998931884766
437323,LLY,2010-06-15,34.38999938964844
437324,LLY,2010-06-16,34.11000061035156
437325,LLY,2010-06-17,34.38999938964844
437326,LLY,2010-06-18,34.61000061035156
437327,LLY,2010-06-21,34.65999984741211
437328,LLY,2010-06-22,34.45000076293945
437329,LLY,2010-06-23,34.560001373291016
437330,LLY,2010-06-24,34.47999954223633
437331,LLY,2010-06-25,33.939998626708984
437332,LLY,2010-06-28,34.02000045776367
437333,LLY,2010-06-29,33.75
437334,LLY,2010-06-30,33.5
437335,LLY,2010-07-01,33.119998931884766
437336,LLY,2010-07-02,33.66999816894531
437337,LLY,2010-07-06,33.90999984741211
437338,LLY,2010-07-07,34.65999984741211
437339,LLY,2010-07-08,35.18000030517578
437340,LLY,2010-07-09,35.16999816894531
437341,LLY,2010-07-12,35.130001068115234
437342,LLY,2010-07-13,35.209999084472656
437343,LLY,2010-07-14,34.79999923706055
437344,LLY,2010-07-15,35.16999816894531
437345,LLY,2010-07-16,34.63999938964844
437346,LLY,2010-07-19,34.9900016784668
437347,LLY,2010-07-20,35.2599983215332
437348,LLY,2010-07-21,34.95000076293945
437349,LLY,2010-07-22,35.150001525878906
437350,LLY,2010-07-23,35.16999816894531
437351,LLY,2010-07-26,35.439998626708984
437352,LLY,2010-07-27,36.09999847412109
437353,LLY,2010-07-28,35.66999816894531
437354,LLY,2010-07-29,35.45000076293945
437355,LLY,2010-07-30,35.599998474121094
437356,LLY,2010-08-02,36.34000015258789
437357,LLY,2010-08-03,36.58000183105469
437358,LLY,2010-08-04,36.77999877929688
437359,LLY,2010-08-05,36.84999847412109
437360,LLY,2010-08-06,36.869998931884766
437361,LLY,2010-08-09,36.959999084472656
437362,LLY,2010-08-10,37.77000045776367
437363,LLY,2010-08-11,36.709999084472656
437364,LLY,2010-08-12,36.59999847412109
437365,LLY,2010-08-13,35.70000076293945
437366,LLY,2010-08-16,35.56999969482422
437367,LLY,2010-08-17,34.75
437368,LLY,2010-08-18,34.779998779296875
437369,LLY,2010-08-19,34.279998779296875
437370,LLY,2010-08-20,34.16999816894531
437371,LLY,2010-08-23,34.310001373291016
437372,LLY,2010-08-24,33.970001220703125
437373,LLY,2010-08-25,34.310001373291016
437374,LLY,2010-08-26,33.95000076293945
437375,LLY,2010-08-27,34.20000076293945
437376,LLY,2010-08-30,33.970001220703125
437377,LLY,2010-08-31,33.59000015258789
437378,LLY,2010-09-01,34.20000076293945
437379,LLY,2010-09-02,34.310001373291016
437380,LLY,2010-09-03,34.65999984741211
437381,LLY,2010-09-07,34.540000915527344
437382,LLY,2010-09-08,34.810001373291016
437383,LLY,2010-09-09,35.16999816894531
437384,LLY,2010-09-10,35.43000030517578
437385,LLY,2010-09-13,35.529998779296875
437386,LLY,2010-09-14,35.650001525878906
437387,LLY,2010-09-15,35.70000076293945
437388,LLY,2010-09-16,35.66999816894531
437389,LLY,2010-09-17,35.790000915527344
437390,LLY,2010-09-20,36.34999847412109
437391,LLY,2010-09-21,36.33000183105469
437392,LLY,2010-09-22,36.04999923706055
437393,LLY,2010-09-23,35.86000061035156
437394,LLY,2010-09-24,36.09999847412109
437395,LLY,2010-09-27,35.939998626708984
437396,LLY,2010-09-28,36.38999938964844
437397,LLY,2010-09-29,36.52999877929688
437398,LLY,2010-09-30,36.52999877929688
437399,LLY,2010-10-01,36.540000915527344
437400,LLY,2010-10-04,36.29999923706055
437401,LLY,2010-10-05,36.88999938964844
437402,LLY,2010-10-06,37.16999816894531
437403,LLY,2010-10-07,37.08000183105469
437404,LLY,2010-10-08,37.06999969482422
437405,LLY,2010-10-11,37.220001220703125
437406,LLY,2010-10-12,37.36000061035156
437407,LLY,2010-10-13,37.400001525878906
437408,LLY,2010-10-14,37.41999816894531
437409,LLY,2010-10-15,37.7599983215332
437410,LLY,2010-10-18,38.060001373291016
437411,LLY,2010-10-19,37.45000076293945
437412,LLY,2010-10-20,36.0099983215332
437413,LLY,2010-10-21,35.5
437414,LLY,2010-10-22,35.400001525878906
437415,LLY,2010-10-25,35.130001068115234
437416,LLY,2010-10-26,34.900001525878906
437417,LLY,2010-10-27,34.939998626708984
437418,LLY,2010-10-28,35.150001525878906
437419,LLY,2010-10-29,35.20000076293945
437420,LLY,2010-11-01,35.040000915527344
437421,LLY,2010-11-02,35.380001068115234
437422,LLY,2010-11-03,35.56999969482422
437423,LLY,2010-11-04,35.7599983215332
437424,LLY,2010-11-05,35.720001220703125
437425,LLY,2010-11-08,35.72999954223633
437426,LLY,2010-11-09,35.77000045776367
437427,LLY,2010-11-10,34.9900016784668
437428,LLY,2010-11-11,34.95000076293945
437429,LLY,2010-11-12,34.7599983215332
437430,LLY,2010-11-15,34.630001068115234
437431,LLY,2010-11-16,34.43000030517578
437432,LLY,2010-11-17,34.400001525878906
437433,LLY,2010-11-18,34.790000915527344
437434,LLY,2010-11-19,34.5
437435,LLY,2010-11-22,34.54999923706055
437436,LLY,2010-11-23,34.08000183105469
437437,LLY,2010-11-24,34.220001220703125
437438,LLY,2010-11-26,34.06999969482422
437439,LLY,2010-11-29,33.88999938964844
437440,LLY,2010-11-30,33.65999984741211
437441,LLY,2010-12-01,34.2599983215332
437442,LLY,2010-12-02,34.25
437443,LLY,2010-12-03,34.13999938964844
437444,LLY,2010-12-06,33.970001220703125
437445,LLY,2010-12-07,34.11000061035156
437446,LLY,2010-12-08,34.310001373291016
437447,LLY,2010-12-09,34.66999816894531
437448,LLY,2010-12-10,34.97999954223633
437449,LLY,2010-12-13,34.970001220703125
437450,LLY,2010-12-14,35.09000015258789
437451,LLY,2010-12-15,35.130001068115234
437452,LLY,2010-12-16,35.18000030517578
437453,LLY,2010-12-17,35.0099983215332
437454,LLY,2010-12-20,35.040000915527344
437455,LLY,2010-12-21,35.13999938964844
437456,LLY,2010-12-22,35.20000076293945
437457,LLY,2010-12-23,35.22999954223633
437458,LLY,2010-12-27,35.06999969482422
437459,LLY,2010-12-28,35.04999923706055
437460,LLY,2010-12-29,35.150001525878906
437461,LLY,2010-12-30,35.02000045776367
437462,LLY,2010-12-31,35.040000915527344
437463,LLY,2011-01-03,35.0
437464,LLY,2011-01-04,35.029998779296875
437465,LLY,2011-01-05,34.779998779296875
437466,LLY,2011-01-06,34.939998626708984
437467,LLY,2011-01-07,34.900001525878906
437468,LLY,2011-01-10,34.4900016784668
437469,LLY,2011-01-11,34.90999984741211
437470,LLY,2011-01-12,35.029998779296875
437471,LLY,2011-01-13,34.900001525878906
437472,LLY,2011-01-14,34.90999984741211
437473,LLY,2011-01-18,34.790000915527344
437474,LLY,2011-01-19,34.650001525878906
437475,LLY,2011-01-20,34.75
437476,LLY,2011-01-21,34.7599983215332
437477,LLY,2011-01-24,34.779998779296875
437478,LLY,2011-01-25,34.72999954223633
437479,LLY,2011-01-26,34.95000076293945
437480,LLY,2011-01-27,35.470001220703125
437481,LLY,2011-01-28,34.77000045776367
437482,LLY,2011-01-31,34.77000045776367
437483,LLY,2011-02-01,35.209999084472656
437484,LLY,2011-02-02,35.41999816894531
437485,LLY,2011-02-03,35.630001068115234
437486,LLY,2011-02-04,35.529998779296875
437487,LLY,2011-02-07,35.79999923706055
437488,LLY,2011-02-08,35.84000015258789
437489,LLY,2011-02-09,35.779998779296875
437490,LLY,2011-02-10,35.619998931884766
437491,LLY,2011-02-11,34.52000045776367
437492,LLY,2011-02-14,34.560001373291016
437493,LLY,2011-02-15,34.470001220703125
437494,LLY,2011-02-16,34.65999984741211
437495,LLY,2011-02-17,34.86000061035156
437496,LLY,2011-02-18,34.599998474121094
437497,LLY,2011-02-22,34.43000030517578
437498,LLY,2011-02-23,34.040000915527344
437499,LLY,2011-02-24,34.11000061035156
437500,LLY,2011-02-25,34.09000015258789
437501,LLY,2011-02-28,34.560001373291016
437502,LLY,2011-03-01,34.2599983215332
437503,LLY,2011-03-02,34.279998779296875
437504,LLY,2011-03-03,34.38999938964844
437505,LLY,2011-03-04,34.599998474121094
437506,LLY,2011-03-07,34.65999984741211
437507,LLY,2011-03-08,34.97999954223633
437508,LLY,2011-03-09,35.09000015258789
437509,LLY,2011-03-10,34.77000045776367
437510,LLY,2011-03-11,34.86000061035156
437511,LLY,2011-03-14,34.72999954223633
437512,LLY,2011-03-15,34.099998474121094
437513,LLY,2011-03-16,33.630001068115234
437514,LLY,2011-03-17,34.130001068115234
437515,LLY,2011-03-18,34.47999954223633
437516,LLY,2011-03-21,34.380001068115234
437517,LLY,2011-03-22,34.56999969482422
437518,LLY,2011-03-23,34.36000061035156
437519,LLY,2011-03-24,34.599998474121094
437520,LLY,2011-03-25,34.47999954223633
437521,LLY,2011-03-28,34.40999984741211
437522,LLY,2011-03-29,34.68000030517578
437523,LLY,2011-03-30,35.18000030517578
437524,LLY,2011-03-31,35.16999816894531
437525,LLY,2011-04-01,34.9900016784668
437526,LLY,2011-04-04,35.029998779296875
437527,LLY,2011-04-05,35.0099983215332
437528,LLY,2011-04-06,35.720001220703125
437529,LLY,2011-04-07,35.72999954223633
437530,LLY,2011-04-08,35.689998626708984
437531,LLY,2011-04-11,35.869998931884766
437532,LLY,2011-04-12,35.84000015258789
437533,LLY,2011-04-13,35.68000030517578
437534,LLY,2011-04-14,35.75
437535,LLY,2011-04-15,36.0099983215332
437536,LLY,2011-04-18,35.619998931884766
437537,LLY,2011-04-19,35.70000076293945
437538,LLY,2011-04-20,36.130001068115234
437539,LLY,2011-04-21,36.2599983215332
437540,LLY,2011-04-25,36.22999954223633
437541,LLY,2011-04-26,36.81999969482422
437542,LLY,2011-04-27,37.22999954223633
437543,LLY,2011-04-28,37.33000183105469
437544,LLY,2011-04-29,37.0099983215332
437545,LLY,2011-05-02,37.310001373291016
437546,LLY,2011-05-03,38.09000015258789
437547,LLY,2011-05-04,38.119998931884766
437548,LLY,2011-05-05,38.18999862670898
437549,LLY,2011-05-06,38.38999938964844
437550,LLY,2011-05-09,38.54999923706055
437551,LLY,2011-05-10,38.720001220703125
437552,LLY,2011-05-11,38.27999877929688
437553,LLY,2011-05-12,38.7599983215332
437554,LLY,2011-05-13,38.95000076293945
437555,LLY,2011-05-16,39.150001525878906
437556,LLY,2011-05-17,39.130001068115234
437557,LLY,2011-05-18,38.75
437558,LLY,2011-05-19,38.709999084472656
437559,LLY,2011-05-20,38.43999862670898
437560,LLY,2011-05-23,38.400001525878906
437561,LLY,2011-05-24,38.61000061035156
437562,LLY,2011-05-25,38.310001373291016
437563,LLY,2011-05-26,37.91999816894531
437564,LLY,2011-05-27,37.84999847412109
437565,LLY,2011-05-31,38.47999954223633
437566,LLY,2011-06-01,37.93999862670898
437567,LLY,2011-06-02,37.52000045776367
437568,LLY,2011-06-03,37.04999923706055
437569,LLY,2011-06-06,37.119998931884766
437570,LLY,2011-06-07,37.2599983215332
437571,LLY,2011-06-08,37.27000045776367
437572,LLY,2011-06-09,37.720001220703125
437573,LLY,2011-06-10,37.04999923706055
437574,LLY,2011-06-13,37.220001220703125
437575,LLY,2011-06-14,37.61000061035156
437576,LLY,2011-06-15,37.20000076293945
437577,LLY,2011-06-16,37.220001220703125
437578,LLY,2011-06-17,37.33000183105469
437579,LLY,2011-06-20,37.560001373291016
437580,LLY,2011-06-21,37.77000045776367
437581,LLY,2011-06-22,37.68000030517578
437582,LLY,2011-06-23,37.18999862670898
437583,LLY,2011-06-24,36.7599983215332
437584,LLY,2011-06-27,36.83000183105469
437585,LLY,2011-06-28,37.34999847412109
437586,LLY,2011-06-29,37.27000045776367
437587,LLY,2011-06-30,37.52999877929688
437588,LLY,2011-07-01,37.66999816894531
437589,LLY,2011-07-05,37.27999877929688
437590,LLY,2011-07-06,37.65999984741211
437591,LLY,2011-07-07,37.84999847412109
437592,LLY,2011-07-08,37.709999084472656
437593,LLY,2011-07-11,37.27999877929688
437594,LLY,2011-07-12,37.4900016784668
437595,LLY,2011-07-13,37.560001373291016
437596,LLY,2011-07-14,38.40999984741211
437597,LLY,2011-07-15,38.33000183105469
437598,LLY,2011-07-18,38.04999923706055
437599,LLY,2011-07-19,38.25
437600,LLY,2011-07-20,38.16999816894531
437601,LLY,2011-07-21,39.31999969482422
437602,LLY,2011-07-22,38.70000076293945
437603,LLY,2011-07-25,38.400001525878906
437604,LLY,2011-07-26,38.459999084472656
437605,LLY,2011-07-27,37.97999954223633
437606,LLY,2011-07-28,38.0
437607,LLY,2011-07-29,38.29999923706055
437608,LLY,2011-08-01,37.970001220703125
437609,LLY,2011-08-02,37.15999984741211
437610,LLY,2011-08-03,37.310001373291016
437611,LLY,2011-08-04,35.84000015258789
437612,LLY,2011-08-05,36.2400016784668
437613,LLY,2011-08-08,34.79999923706055
437614,LLY,2011-08-09,35.63999938964844
437615,LLY,2011-08-10,34.4900016784668
437616,LLY,2011-08-11,35.29999923706055
437617,LLY,2011-08-12,34.86000061035156
437618,LLY,2011-08-15,35.77000045776367
437619,LLY,2011-08-16,35.689998626708984
437620,LLY,2011-08-17,35.72999954223633
437621,LLY,2011-08-18,35.0099983215332
437622,LLY,2011-08-19,35.0099983215332
437623,LLY,2011-08-22,35.41999816894531
437624,LLY,2011-08-23,35.91999816894531
437625,LLY,2011-08-24,36.38999938964844
437626,LLY,2011-08-25,35.88999938964844
437627,LLY,2011-08-26,35.77000045776367
437628,LLY,2011-08-29,36.9900016784668
437629,LLY,2011-08-30,37.16999816894531
437630,LLY,2011-08-31,37.5099983215332
437631,LLY,2011-09-01,37.130001068115234
437632,LLY,2011-09-02,36.43999862670898
437633,LLY,2011-09-06,36.22999954223633
437634,LLY,2011-09-07,36.93999862670898
437635,LLY,2011-09-08,37.0099983215332
437636,LLY,2011-09-09,36.130001068115234
437637,LLY,2011-09-12,36.040000915527344
437638,LLY,2011-09-13,36.70000076293945
437639,LLY,2011-09-14,37.16999816894531
437640,LLY,2011-09-15,37.43999862670898
437641,LLY,2011-09-16,37.810001373291016
437642,LLY,2011-09-19,37.52000045776367
437643,LLY,2011-09-20,37.869998931884766
437644,LLY,2011-09-21,37.11000061035156
437645,LLY,2011-09-22,36.560001373291016
437646,LLY,2011-09-23,36.06999969482422
437647,LLY,2011-09-26,36.63999938964844
437648,LLY,2011-09-27,37.18000030517578
437649,LLY,2011-09-28,37.2400016784668
437650,LLY,2011-09-29,37.25
437651,LLY,2011-09-30,36.970001220703125
437652,LLY,2011-10-03,36.33000183105469
437653,LLY,2011-10-04,36.72999954223633
437654,LLY,2011-10-05,37.02999877929688
437655,LLY,2011-10-06,37.22999954223633
437656,LLY,2011-10-07,37.91999816894531
437657,LLY,2011-10-10,38.40999984741211
437658,LLY,2011-10-11,37.70000076293945
437659,LLY,2011-10-12,37.61000061035156
437660,LLY,2011-10-13,38.0
437661,LLY,2011-10-14,38.290000915527344
437662,LLY,2011-10-17,37.970001220703125
437663,LLY,2011-10-18,38.4900016784668
437664,LLY,2011-10-19,38.70000076293945
437665,LLY,2011-10-20,38.61000061035156
437666,LLY,2011-10-21,38.06999969482422
437667,LLY,2011-10-24,38.18999862670898
437668,LLY,2011-10-25,37.41999816894531
437669,LLY,2011-10-26,37.5
437670,LLY,2011-10-27,37.869998931884766
437671,LLY,2011-10-28,38.27999877929688
437672,LLY,2011-10-31,37.15999984741211
437673,LLY,2011-11-01,37.220001220703125
437674,LLY,2011-11-02,37.47999954223633
437675,LLY,2011-11-03,38.04999923706055
437676,LLY,2011-11-04,37.93999862670898
437677,LLY,2011-11-07,38.34999847412109
437678,LLY,2011-11-08,38.9900016784668
437679,LLY,2011-11-09,37.84999847412109
437680,LLY,2011-11-10,37.22999954223633
437681,LLY,2011-11-11,37.84999847412109
437682,LLY,2011-11-14,37.650001525878906
437683,LLY,2011-11-15,37.650001525878906
437684,LLY,2011-11-16,36.83000183105469
437685,LLY,2011-11-17,36.810001373291016
437686,LLY,2011-11-18,36.88999938964844
437687,LLY,2011-11-21,36.34000015258789
437688,LLY,2011-11-22,36.13999938964844
437689,LLY,2011-11-23,35.650001525878906
437690,LLY,2011-11-25,35.58000183105469
437691,LLY,2011-11-28,36.27000045776367
437692,LLY,2011-11-29,36.13999938964844
437693,LLY,2011-11-30,37.84999847412109
437694,LLY,2011-12-01,37.63999938964844
437695,LLY,2011-12-02,37.369998931884766
437696,LLY,2011-12-05,37.40999984741211
437697,LLY,2011-12-06,38.86000061035156
437698,LLY,2011-12-07,39.43000030517578
437699,LLY,2011-12-08,38.88999938964844
437700,LLY,2011-12-09,39.27000045776367
437701,LLY,2011-12-12,38.9900016784668
437702,LLY,2011-12-13,39.650001525878906
437703,LLY,2011-12-14,40.040000915527344
437704,LLY,2011-12-15,41.220001220703125
437705,LLY,2011-12-16,40.52999877929688
437706,LLY,2011-12-19,40.7400016784668
437707,LLY,2011-12-20,41.119998931884766
437708,LLY,2011-12-21,41.56999969482422
437709,LLY,2011-12-22,41.459999084472656
437710,LLY,2011-12-23,41.63999938964844
437711,LLY,2011-12-27,41.75
437712,LLY,2011-12-28,41.29999923706055
437713,LLY,2011-12-29,41.5
437714,LLY,2011-12-30,41.560001373291016
437715,LLY,2012-01-03,41.79999923706055
437716,LLY,2012-01-04,40.709999084472656
437717,LLY,2012-01-05,40.29999923706055
437718,LLY,2012-01-06,39.880001068115234
437719,LLY,2012-01-09,39.810001373291016
437720,LLY,2012-01-10,40.33000183105469
437721,LLY,2012-01-11,39.97999954223633
437722,LLY,2012-01-12,40.18000030517578
437723,LLY,2012-01-13,39.93999862670898
437724,LLY,2012-01-17,40.02999877929688
437725,LLY,2012-01-18,40.18000030517578
437726,LLY,2012-01-19,40.16999816894531
437727,LLY,2012-01-20,39.810001373291016
437728,LLY,2012-01-23,39.400001525878906
437729,LLY,2012-01-24,39.61000061035156
437730,LLY,2012-01-25,39.88999938964844
437731,LLY,2012-01-26,39.43999862670898
437732,LLY,2012-01-27,39.20000076293945
437733,LLY,2012-01-30,39.25
437734,LLY,2012-01-31,39.7400016784668
437735,LLY,2012-02-01,39.79999923706055
437736,LLY,2012-02-02,39.59999847412109
437737,LLY,2012-02-03,39.5099983215332
437738,LLY,2012-02-06,39.650001525878906
437739,LLY,2012-02-07,39.5
437740,LLY,2012-02-08,39.77999877929688
437741,LLY,2012-02-09,39.52000045776367
437742,LLY,2012-02-10,39.310001373291016
437743,LLY,2012-02-13,38.84999847412109
437744,LLY,2012-02-14,38.4900016784668
437745,LLY,2012-02-15,38.56999969482422
437746,LLY,2012-02-16,38.720001220703125
437747,LLY,2012-02-17,39.2599983215332
437748,LLY,2012-02-21,38.75
437749,LLY,2012-02-22,38.81999969482422
437750,LLY,2012-02-23,38.790000915527344
437751,LLY,2012-02-24,39.04999923706055
437752,LLY,2012-02-27,39.18000030517578
437753,LLY,2012-02-28,39.400001525878906
437754,LLY,2012-02-29,39.2400016784668
437755,LLY,2012-03-01,39.34999847412109
437756,LLY,2012-03-02,39.47999954223633
437757,LLY,2012-03-05,39.130001068115234
437758,LLY,2012-03-06,38.63999938964844
437759,LLY,2012-03-07,38.86000061035156
437760,LLY,2012-03-08,39.18999862670898
437761,LLY,2012-03-09,39.560001373291016
437762,LLY,2012-03-12,39.79999923706055
437763,LLY,2012-03-13,40.16999816894531
437764,LLY,2012-03-14,40.2599983215332
437765,LLY,2012-03-15,40.27999877929688
437766,LLY,2012-03-16,40.20000076293945
437767,LLY,2012-03-19,40.31999969482422
437768,LLY,2012-03-20,40.02000045776367
437769,LLY,2012-03-21,39.95000076293945
437770,LLY,2012-03-22,39.810001373291016
437771,LLY,2012-03-23,39.869998931884766
437772,LLY,2012-03-26,40.27000045776367
437773,LLY,2012-03-27,40.2599983215332
437774,LLY,2012-03-28,40.310001373291016
437775,LLY,2012-03-29,39.959999084472656
437776,LLY,2012-03-30,40.27000045776367
437777,LLY,2012-04-02,40.47999954223633
437778,LLY,2012-04-03,40.31999969482422
437779,LLY,2012-04-04,40.33000183105469
437780,LLY,2012-04-05,40.47999954223633
437781,LLY,2012-04-09,39.720001220703125
437782,LLY,2012-04-10,39.41999816894531
437783,LLY,2012-04-11,39.470001220703125
437784,LLY,2012-04-12,39.58000183105469
437785,LLY,2012-04-13,39.18000030517578
437786,LLY,2012-04-16,39.59999847412109
437787,LLY,2012-04-17,40.060001373291016
437788,LLY,2012-04-18,39.70000076293945
437789,LLY,2012-04-19,39.75
437790,LLY,2012-04-20,39.90999984741211
437791,LLY,2012-04-23,39.810001373291016
437792,LLY,2012-04-24,39.959999084472656
437793,LLY,2012-04-25,40.79999923706055
437794,LLY,2012-04-26,40.880001068115234
437795,LLY,2012-04-27,41.29999923706055
437796,LLY,2012-04-30,41.38999938964844
437797,LLY,2012-05-01,41.2400016784668
437798,LLY,2012-05-02,41.47999954223633
437799,LLY,2012-05-03,41.27000045776367
437800,LLY,2012-05-04,41.27999877929688
437801,LLY,2012-05-07,41.61000061035156
437802,LLY,2012-05-08,41.619998931884766
437803,LLY,2012-05-09,41.29999923706055
437804,LLY,2012-05-10,41.75
437805,LLY,2012-05-11,41.2599983215332
437806,LLY,2012-05-14,40.93000030517578
437807,LLY,2012-05-15,40.58000183105469
437808,LLY,2012-05-16,40.75
437809,LLY,2012-05-17,40.52999877929688
437810,LLY,2012-05-18,40.43999862670898
437811,LLY,2012-05-21,40.630001068115234
437812,LLY,2012-05-22,41.0
437813,LLY,2012-05-23,40.66999816894531
437814,LLY,2012-05-24,41.15999984741211
437815,LLY,2012-05-25,41.11000061035156
437816,LLY,2012-05-29,41.29999923706055
437817,LLY,2012-05-30,40.9900016784668
437818,LLY,2012-05-31,40.95000076293945
437819,LLY,2012-06-01,40.15999984741211
437820,LLY,2012-06-04,40.150001525878906
437821,LLY,2012-06-05,40.619998931884766
437822,LLY,2012-06-06,41.0099983215332
437823,LLY,2012-06-07,41.27000045776367
437824,LLY,2012-06-08,41.52999877929688
437825,LLY,2012-06-11,41.4900016784668
437826,LLY,2012-06-12,41.63999938964844
437827,LLY,2012-06-13,41.56999969482422
437828,LLY,2012-06-14,41.810001373291016
437829,LLY,2012-06-15,41.9900016784668
437830,LLY,2012-06-18,42.040000915527344
437831,LLY,2012-06-19,42.290000915527344
437832,LLY,2012-06-20,42.040000915527344
437833,LLY,2012-06-21,41.7599983215332
437834,LLY,2012-06-22,42.06999969482422
437835,LLY,2012-06-25,41.470001220703125
437836,LLY,2012-06-26,41.56999969482422
437837,LLY,2012-06-27,41.93000030517578
437838,LLY,2012-06-28,42.09999847412109
437839,LLY,2012-06-29,42.90999984741211
437840,LLY,2012-07-02,42.9900016784668
437841,LLY,2012-07-03,43.15999984741211
437842,LLY,2012-07-05,42.84999847412109
437843,LLY,2012-07-06,42.65999984741211
437844,LLY,2012-07-09,42.95000076293945
437845,LLY,2012-07-10,42.86000061035156
437846,LLY,2012-07-11,42.79999923706055
437847,LLY,2012-07-12,42.84000015258789
437848,LLY,2012-07-13,43.2599983215332
437849,LLY,2012-07-16,43.84999847412109
437850,LLY,2012-07-17,43.959999084472656
437851,LLY,2012-07-18,44.5099983215332
437852,LLY,2012-07-19,44.400001525878906
437853,LLY,2012-07-20,44.16999816894531
437854,LLY,2012-07-23,43.83000183105469
437855,LLY,2012-07-24,41.97999954223633
437856,LLY,2012-07-25,43.119998931884766
437857,LLY,2012-07-26,43.61000061035156
437858,LLY,2012-07-27,44.369998931884766
437859,LLY,2012-07-30,44.04999923706055
437860,LLY,2012-07-31,44.02999877929688
437861,LLY,2012-08-01,43.86000061035156
437862,LLY,2012-08-02,43.31999969482422
437863,LLY,2012-08-03,44.150001525878906
437864,LLY,2012-08-06,43.709999084472656
437865,LLY,2012-08-07,42.75
437866,LLY,2012-08-08,42.84999847412109
437867,LLY,2012-08-09,42.720001220703125
437868,LLY,2012-08-10,43.59999847412109
437869,LLY,2012-08-13,42.810001373291016
437870,LLY,2012-08-14,42.72999954223633
437871,LLY,2012-08-15,42.97999954223633
437872,LLY,2012-08-16,42.75
437873,LLY,2012-08-17,42.41999816894531
437874,LLY,2012-08-20,42.34000015258789
437875,LLY,2012-08-21,42.209999084472656
437876,LLY,2012-08-22,42.16999816894531
437877,LLY,2012-08-23,42.400001525878906
437878,LLY,2012-08-24,43.86000061035156
437879,LLY,2012-08-27,44.59000015258789
437880,LLY,2012-08-28,44.709999084472656
437881,LLY,2012-08-29,45.16999816894531
437882,LLY,2012-08-30,44.900001525878906
437883,LLY,2012-08-31,44.90999984741211
437884,LLY,2012-09-04,45.290000915527344
437885,LLY,2012-09-05,45.810001373291016
437886,LLY,2012-09-06,46.810001373291016
437887,LLY,2012-09-07,46.650001525878906
437888,LLY,2012-09-10,46.52000045776367
437889,LLY,2012-09-11,46.4900016784668
437890,LLY,2012-09-12,46.54999923706055
437891,LLY,2012-09-13,47.150001525878906
437892,LLY,2012-09-14,46.720001220703125
437893,LLY,2012-09-17,46.83000183105469
437894,LLY,2012-09-18,46.90999984741211
437895,LLY,2012-09-19,46.86000061035156
437896,LLY,2012-09-20,47.02000045776367
437897,LLY,2012-09-21,47.459999084472656
437898,LLY,2012-09-24,47.400001525878906
437899,LLY,2012-09-25,47.45000076293945
437900,LLY,2012-09-26,47.20000076293945
437901,LLY,2012-09-27,47.63999938964844
437902,LLY,2012-09-28,47.40999984741211
437903,LLY,2012-10-01,47.56999969482422
437904,LLY,2012-10-02,47.93999862670898
437905,LLY,2012-10-03,48.310001373291016
437906,LLY,2012-10-04,48.7599983215332
437907,LLY,2012-10-05,48.22999954223633
437908,LLY,2012-10-08,50.77999877929688
437909,LLY,2012-10-09,51.810001373291016
437910,LLY,2012-10-10,50.22999954223633
437911,LLY,2012-10-11,50.59999847412109
437912,LLY,2012-10-12,50.45000076293945
437913,LLY,2012-10-15,52.52999877929688
437914,LLY,2012-10-16,53.65999984741211
437915,LLY,2012-10-17,53.66999816894531
437916,LLY,2012-10-18,53.810001373291016
437917,LLY,2012-10-19,52.86000061035156
437918,LLY,2012-10-22,52.27999877929688
437919,LLY,2012-10-23,51.90999984741211
437920,LLY,2012-10-24,50.5
437921,LLY,2012-10-25,51.08000183105469
437922,LLY,2012-10-26,50.209999084472656
437923,LLY,2012-10-31,48.630001068115234
437924,LLY,2012-11-01,49.09999847412109
437925,LLY,2012-11-02,48.54999923706055
437926,LLY,2012-11-05,48.77999877929688
437927,LLY,2012-11-06,48.77999877929688
437928,LLY,2012-11-07,48.18000030517578
437929,LLY,2012-11-08,47.470001220703125
437930,LLY,2012-11-09,47.470001220703125
437931,LLY,2012-11-12,48.29999923706055
437932,LLY,2012-11-13,47.13999938964844
437933,LLY,2012-11-14,46.220001220703125
437934,LLY,2012-11-15,45.959999084472656
437935,LLY,2012-11-16,45.90999984741211
437936,LLY,2012-11-19,47.02999877929688
437937,LLY,2012-11-20,47.18999862670898
437938,LLY,2012-11-21,47.41999816894531
437939,LLY,2012-11-23,47.7400016784668
437940,LLY,2012-11-26,47.93000030517578
437941,LLY,2012-11-27,47.68000030517578
437942,LLY,2012-11-28,48.040000915527344
437943,LLY,2012-11-29,48.58000183105469
437944,LLY,2012-11-30,49.040000915527344
437945,LLY,2012-12-03,48.91999816894531
437946,LLY,2012-12-04,49.220001220703125
437947,LLY,2012-12-05,49.58000183105469
437948,LLY,2012-12-06,49.400001525878906
437949,LLY,2012-12-07,49.630001068115234
437950,LLY,2012-12-10,50.119998931884766
437951,LLY,2012-12-11,50.59999847412109
437952,LLY,2012-12-12,49.0
437953,LLY,2012-12-13,48.22999954223633
437954,LLY,2012-12-14,47.790000915527344
437955,LLY,2012-12-17,48.34000015258789
437956,LLY,2012-12-18,49.52000045776367
437957,LLY,2012-12-19,48.91999816894531
437958,LLY,2012-12-20,49.25
437959,LLY,2012-12-21,49.54999923706055
437960,LLY,2012-12-24,49.040000915527344
437961,LLY,2012-12-26,49.060001373291016
437962,LLY,2012-12-27,48.970001220703125
437963,LLY,2012-12-28,48.59999847412109
437964,LLY,2012-12-31,49.31999969482422
437965,LLY,2013-01-02,49.5099983215332
437966,LLY,2013-01-03,49.720001220703125
437967,LLY,2013-01-04,51.560001373291016
437968,LLY,2013-01-07,51.4900016784668
437969,LLY,2013-01-08,51.880001068115234
437970,LLY,2013-01-09,52.970001220703125
437971,LLY,2013-01-10,53.25
437972,LLY,2013-01-11,53.11000061035156
437973,LLY,2013-01-14,52.79999923706055
437974,LLY,2013-01-15,53.290000915527344
437975,LLY,2013-01-16,52.93000030517578
437976,LLY,2013-01-17,53.33000183105469
437977,LLY,2013-01-18,53.77000045776367
437978,LLY,2013-01-22,53.43999862670898
437979,LLY,2013-01-23,52.400001525878906
437980,LLY,2013-01-24,53.15999984741211
437981,LLY,2013-01-25,53.209999084472656
437982,LLY,2013-01-28,52.63999938964844
437983,LLY,2013-01-29,54.31999969482422
437984,LLY,2013-01-30,54.150001525878906
437985,LLY,2013-01-31,53.68999862670898
437986,LLY,2013-02-01,54.20000076293945
437987,LLY,2013-02-04,53.54999923706055
437988,LLY,2013-02-05,54.09999847412109
437989,LLY,2013-02-06,53.93000030517578
437990,LLY,2013-02-07,53.77999877929688
437991,LLY,2013-02-08,53.720001220703125
437992,LLY,2013-02-11,53.900001525878906
437993,LLY,2013-02-12,53.79999923706055
437994,LLY,2013-02-13,53.43999862670898
437995,LLY,2013-02-14,53.5
437996,LLY,2013-02-15,53.59000015258789
437997,LLY,2013-02-19,54.18000030517578
437998,LLY,2013-02-20,54.290000915527344
437999,LLY,2013-02-21,54.02000045776367
438000,LLY,2013-02-22,54.27000045776367
438001,LLY,2013-02-25,53.77000045776367
438002,LLY,2013-02-26,54.43000030517578
438003,LLY,2013-02-27,54.79999923706055
438004,LLY,2013-02-28,54.65999984741211
438005,LLY,2013-03-01,54.77999877929688
438006,LLY,2013-03-04,54.7599983215332
438007,LLY,2013-03-05,55.540000915527344
438008,LLY,2013-03-06,55.08000183105469
438009,LLY,2013-03-07,55.34999847412109
438010,LLY,2013-03-08,55.15999984741211
438011,LLY,2013-03-11,55.06999969482422
438012,LLY,2013-03-12,55.08000183105469
438013,LLY,2013-03-13,55.060001373291016
438014,LLY,2013-03-14,55.06999969482422
438015,LLY,2013-03-15,55.130001068115234
438016,LLY,2013-03-18,54.65999984741211
438017,LLY,2013-03-19,54.790000915527344
438018,LLY,2013-03-20,55.29999923706055
438019,LLY,2013-03-21,55.08000183105469
438020,LLY,2013-03-22,55.56999969482422
438021,LLY,2013-03-25,55.619998931884766
438022,LLY,2013-03-26,56.290000915527344
438023,LLY,2013-03-27,56.369998931884766
438024,LLY,2013-03-28,56.790000915527344
438025,LLY,2013-04-01,56.61000061035156
438026,LLY,2013-04-02,56.5
438027,LLY,2013-04-03,56.84999847412109
438028,LLY,2013-04-04,56.93000030517578
438029,LLY,2013-04-05,56.47999954223633
438030,LLY,2013-04-08,56.81999969482422
438031,LLY,2013-04-09,56.7400016784668
438032,LLY,2013-04-10,57.59000015258789
438033,LLY,2013-04-11,58.0
438034,LLY,2013-04-12,57.5099983215332
438035,LLY,2013-04-15,56.4900016784668
438036,LLY,2013-04-16,57.18000030517578
438037,LLY,2013-04-17,57.470001220703125
438038,LLY,2013-04-18,56.290000915527344
438039,LLY,2013-04-19,57.41999816894531
438040,LLY,2013-04-22,57.58000183105469
438041,LLY,2013-04-23,58.33000183105469
438042,LLY,2013-04-24,56.04999923706055
438043,LLY,2013-04-25,56.43000030517578
438044,LLY,2013-04-26,56.459999084472656
438045,LLY,2013-04-29,56.0099983215332
438046,LLY,2013-04-30,55.380001068115234
438047,LLY,2013-05-01,54.2400016784668
438048,LLY,2013-05-02,54.70000076293945
438049,LLY,2013-05-03,54.9900016784668
438050,LLY,2013-05-06,54.470001220703125
438051,LLY,2013-05-07,54.16999816894531
438052,LLY,2013-05-08,54.52000045776367
438053,LLY,2013-05-09,54.560001373291016
438054,LLY,2013-05-10,54.81999969482422
438055,LLY,2013-05-13,56.27999877929688
438056,LLY,2013-05-14,55.869998931884766
438057,LLY,2013-05-15,56.720001220703125
438058,LLY,2013-05-16,55.93999862670898
438059,LLY,2013-05-17,55.900001525878906
438060,LLY,2013-05-20,55.02000045776367
438061,LLY,2013-05-21,55.13999938964844
438062,LLY,2013-05-22,54.91999816894531
438063,LLY,2013-05-23,54.7400016784668
438064,LLY,2013-05-24,54.13999938964844
438065,LLY,2013-05-28,54.540000915527344
438066,LLY,2013-05-29,53.75
438067,LLY,2013-05-30,54.08000183105469
438068,LLY,2013-05-31,53.15999984741211
438069,LLY,2013-06-03,53.13999938964844
438070,LLY,2013-06-04,52.5
438071,LLY,2013-06-05,51.810001373291016
438072,LLY,2013-06-06,52.09000015258789
438073,LLY,2013-06-07,52.4900016784668
438074,LLY,2013-06-10,52.63999938964844
438075,LLY,2013-06-11,51.93999862670898
438076,LLY,2013-06-12,51.77999877929688
438077,LLY,2013-06-13,51.84999847412109
438078,LLY,2013-06-14,52.04999923706055
438079,LLY,2013-06-17,52.36000061035156
438080,LLY,2013-06-18,52.34999847412109
438081,LLY,2013-06-19,51.369998931884766
438082,LLY,2013-06-20,49.40999984741211
438083,LLY,2013-06-21,49.90999984741211
438084,LLY,2013-06-24,49.060001373291016
438085,LLY,2013-06-25,49.220001220703125
438086,LLY,2013-06-26,49.790000915527344
438087,LLY,2013-06-27,49.720001220703125
438088,LLY,2013-06-28,49.119998931884766
438089,LLY,2013-07-01,50.15999984741211
438090,LLY,2013-07-02,50.5
438091,LLY,2013-07-03,50.13999938964844
438092,LLY,2013-07-05,50.58000183105469
438093,LLY,2013-07-08,51.130001068115234
438094,LLY,2013-07-09,51.790000915527344
438095,LLY,2013-07-10,51.41999816894531
438096,LLY,2013-07-11,51.540000915527344
438097,LLY,2013-07-12,51.45000076293945
438098,LLY,2013-07-15,51.540000915527344
438099,LLY,2013-07-16,51.0
438100,LLY,2013-07-17,50.66999816894531
438101,LLY,2013-07-18,49.91999816894531
438102,LLY,2013-07-19,50.59999847412109
438103,LLY,2013-07-22,50.630001068115234
438104,LLY,2013-07-23,50.9900016784668
438105,LLY,2013-07-24,52.54999923706055
438106,LLY,2013-07-25,52.59000015258789
438107,LLY,2013-07-26,53.36000061035156
438108,LLY,2013-07-29,53.560001373291016
438109,LLY,2013-07-30,53.31999969482422
438110,LLY,2013-07-31,53.11000061035156
438111,LLY,2013-08-01,53.5
438112,LLY,2013-08-02,53.880001068115234
438113,LLY,2013-08-05,53.869998931884766
438114,LLY,2013-08-06,53.31999969482422
438115,LLY,2013-08-07,53.619998931884766
438116,LLY,2013-08-08,53.56999969482422
438117,LLY,2013-08-09,54.18000030517578
438118,LLY,2013-08-12,54.04999923706055
438119,LLY,2013-08-13,54.959999084472656
438120,LLY,2013-08-14,54.20000076293945
438121,LLY,2013-08-15,53.38999938964844
438122,LLY,2013-08-16,52.86000061035156
438123,LLY,2013-08-19,52.790000915527344
438124,LLY,2013-08-20,52.79999923706055
438125,LLY,2013-08-21,52.41999816894531
438126,LLY,2013-08-22,52.459999084472656
438127,LLY,2013-08-23,52.619998931884766
438128,LLY,2013-08-26,52.04999923706055
438129,LLY,2013-08-27,51.27000045776367
438130,LLY,2013-08-28,51.470001220703125
438131,LLY,2013-08-29,51.45000076293945
438132,LLY,2013-08-30,51.400001525878906
438133,LLY,2013-09-03,51.310001373291016
438134,LLY,2013-09-04,52.18000030517578
438135,LLY,2013-09-05,52.209999084472656
438136,LLY,2013-09-06,52.40999984741211
438137,LLY,2013-09-09,52.540000915527344
438138,LLY,2013-09-10,52.869998931884766
438139,LLY,2013-09-11,52.79999923706055
438140,LLY,2013-09-12,52.90999984741211
438141,LLY,2013-09-13,53.27000045776367
438142,LLY,2013-09-16,53.63999938964844
438143,LLY,2013-09-17,53.83000183105469
438144,LLY,2013-09-18,54.15999984741211
438145,LLY,2013-09-19,53.86000061035156
438146,LLY,2013-09-20,53.93000030517578
438147,LLY,2013-09-23,53.040000915527344
438148,LLY,2013-09-24,52.43000030517578
438149,LLY,2013-09-25,52.61000061035156
438150,LLY,2013-09-26,51.040000915527344
438151,LLY,2013-09-27,50.5
438152,LLY,2013-09-30,50.33000183105469
438153,LLY,2013-10-01,50.66999816894531
438154,LLY,2013-10-02,50.540000915527344
438155,LLY,2013-10-03,48.79999923706055
438156,LLY,2013-10-04,48.380001068115234
438157,LLY,2013-10-07,47.650001525878906
438158,LLY,2013-10-08,48.04999923706055
438159,LLY,2013-10-09,47.959999084472656
438160,LLY,2013-10-10,49.150001525878906
438161,LLY,2013-10-11,48.880001068115234
438162,LLY,2013-10-14,49.02999877929688
438163,LLY,2013-10-15,48.810001373291016
438164,LLY,2013-10-16,48.90999984741211
438165,LLY,2013-10-17,49.70000076293945
438166,LLY,2013-10-18,49.560001373291016
438167,LLY,2013-10-21,49.650001525878906
438168,LLY,2013-10-22,50.150001525878906
438169,LLY,2013-10-23,50.310001373291016
438170,LLY,2013-10-24,50.54999923706055
438171,LLY,2013-10-25,50.65999984741211
438172,LLY,2013-10-28,50.880001068115234
438173,LLY,2013-10-29,50.20000076293945
438174,LLY,2013-10-30,49.209999084472656
438175,LLY,2013-10-31,49.81999969482422
438176,LLY,2013-11-01,50.380001068115234
438177,LLY,2013-11-04,50.40999984741211
438178,LLY,2013-11-05,50.369998931884766
438179,LLY,2013-11-06,50.4900016784668
438180,LLY,2013-11-07,50.0099983215332
438181,LLY,2013-11-08,50.630001068115234
438182,LLY,2013-11-11,50.27999877929688
438183,LLY,2013-11-12,50.060001373291016
438184,LLY,2013-11-13,50.54999923706055
438185,LLY,2013-11-14,51.02999877929688
438186,LLY,2013-11-15,51.0099983215332
438187,LLY,2013-11-18,51.02999877929688
438188,LLY,2013-11-19,50.93999862670898
438189,LLY,2013-11-20,50.66999816894531
438190,LLY,2013-11-21,50.4900016784668
438191,LLY,2013-11-22,51.22999954223633
438192,LLY,2013-11-25,51.34000015258789
438193,LLY,2013-11-26,50.540000915527344
438194,LLY,2013-11-27,50.36000061035156
438195,LLY,2013-11-29,50.220001220703125
438196,LLY,2013-12-02,50.2400016784668
438197,LLY,2013-12-03,49.77999877929688
438198,LLY,2013-12-04,49.869998931884766
438199,LLY,2013-12-05,49.959999084472656
438200,LLY,2013-12-06,50.630001068115234
438201,LLY,2013-12-09,50.790000915527344
438202,LLY,2013-12-10,50.4900016784668
438203,LLY,2013-12-11,49.97999954223633
438204,LLY,2013-12-12,49.22999954223633
438205,LLY,2013-12-13,49.38999938964844
438206,LLY,2013-12-16,49.18999862670898
438207,LLY,2013-12-17,49.220001220703125
438208,LLY,2013-12-18,50.5099983215332
438209,LLY,2013-12-19,50.13999938964844
438210,LLY,2013-12-20,50.20000076293945
438211,LLY,2013-12-23,50.54999923706055
438212,LLY,2013-12-24,50.7400016784668
438213,LLY,2013-12-26,50.9900016784668
438214,LLY,2013-12-27,51.25
438215,LLY,2013-12-30,51.16999816894531
438216,LLY,2013-12-31,51.0
438217,LLY,2014-01-02,50.72999954223633
438218,LLY,2014-01-03,51.09999847412109
438219,LLY,2014-01-06,51.52999877929688
438220,LLY,2014-01-07,51.18999862670898
438221,LLY,2014-01-08,51.11000061035156
438222,LLY,2014-01-09,51.68000030517578
438223,LLY,2014-01-10,51.93000030517578
438224,LLY,2014-01-13,52.06999969482422
438225,LLY,2014-01-14,52.43999862670898
438226,LLY,2014-01-15,53.40999984741211
438227,LLY,2014-01-16,55.29999923706055
438228,LLY,2014-01-17,55.15999984741211
438229,LLY,2014-01-21,55.59000015258789
438230,LLY,2014-01-22,55.59999847412109
438231,LLY,2014-01-23,55.150001525878906
438232,LLY,2014-01-24,54.119998931884766
438233,LLY,2014-01-27,54.130001068115234
438234,LLY,2014-01-28,54.22999954223633
438235,LLY,2014-01-29,53.90999984741211
438236,LLY,2014-01-30,53.27000045776367
438237,LLY,2014-01-31,54.0099983215332
438238,LLY,2014-02-03,52.65999984741211
438239,LLY,2014-02-04,53.09999847412109
438240,LLY,2014-02-05,52.720001220703125
438241,LLY,2014-02-06,52.720001220703125
438242,LLY,2014-02-07,53.209999084472656
438243,LLY,2014-02-10,53.970001220703125
438244,LLY,2014-02-11,54.5099983215332
438245,LLY,2014-02-12,53.31999969482422
438246,LLY,2014-02-13,53.47999954223633
438247,LLY,2014-02-14,54.20000076293945
438248,LLY,2014-02-18,55.25
438249,LLY,2014-02-19,58.09000015258789
438250,LLY,2014-02-20,58.04999923706055
438251,LLY,2014-02-21,57.959999084472656
438252,LLY,2014-02-24,58.02999877929688
438253,LLY,2014-02-25,58.47999954223633
438254,LLY,2014-02-26,58.65999984741211
438255,LLY,2014-02-27,59.540000915527344
438256,LLY,2014-02-28,59.61000061035156
438257,LLY,2014-03-03,59.02999877929688
438258,LLY,2014-03-04,59.84999847412109
438259,LLY,2014-03-05,59.43000030517578
438260,LLY,2014-03-06,58.720001220703125
438261,LLY,2014-03-07,58.59000015258789
438262,LLY,2014-03-10,58.900001525878906
438263,LLY,2014-03-11,58.43000030517578
438264,LLY,2014-03-12,59.20000076293945
438265,LLY,2014-03-13,58.34000015258789
438266,LLY,2014-03-14,58.869998931884766
438267,LLY,2014-03-17,58.869998931884766
438268,LLY,2014-03-18,59.400001525878906
438269,LLY,2014-03-19,59.04999923706055
438270,LLY,2014-03-20,58.56999969482422
438271,LLY,2014-03-21,57.77999877929688
438272,LLY,2014-03-24,57.400001525878906
438273,LLY,2014-03-25,57.209999084472656
438274,LLY,2014-03-26,57.47999954223633
438275,LLY,2014-03-27,57.52999877929688
438276,LLY,2014-03-28,57.61000061035156
438277,LLY,2014-03-31,58.86000061035156
438278,LLY,2014-04-01,58.81999969482422
438279,LLY,2014-04-02,59.150001525878906
438280,LLY,2014-04-03,58.970001220703125
438281,LLY,2014-04-04,59.0099983215332
438282,LLY,2014-04-07,58.619998931884766
438283,LLY,2014-04-08,58.58000183105469
438284,LLY,2014-04-09,60.43000030517578
438285,LLY,2014-04-10,58.65999984741211
438286,LLY,2014-04-11,58.45000076293945
438287,LLY,2014-04-14,58.95000076293945
438288,LLY,2014-04-15,59.41999816894531
438289,LLY,2014-04-16,59.959999084472656
438290,LLY,2014-04-17,60.43000030517578
438291,LLY,2014-04-21,60.86000061035156
438292,LLY,2014-04-22,60.02999877929688
438293,LLY,2014-04-23,59.560001373291016
438294,LLY,2014-04-24,58.68000030517578
438295,LLY,2014-04-25,58.5
438296,LLY,2014-04-28,58.970001220703125
438297,LLY,2014-04-29,59.619998931884766
438298,LLY,2014-04-30,59.09999847412109
438299,LLY,2014-05-01,59.52000045776367
438300,LLY,2014-05-02,59.08000183105469
438301,LLY,2014-05-05,58.880001068115234
438302,LLY,2014-05-06,58.560001373291016
438303,LLY,2014-05-07,59.150001525878906
438304,LLY,2014-05-08,59.5
438305,LLY,2014-05-09,59.36000061035156
438306,LLY,2014-05-12,59.41999816894531
438307,LLY,2014-05-13,60.040000915527344
438308,LLY,2014-05-14,60.09999847412109
438309,LLY,2014-05-15,58.209999084472656
438310,LLY,2014-05-16,58.34000015258789
438311,LLY,2014-05-19,58.650001525878906
438312,LLY,2014-05-20,58.65999984741211
438313,LLY,2014-05-21,59.06999969482422
438314,LLY,2014-05-22,59.720001220703125
438315,LLY,2014-05-23,59.79999923706055
438316,LLY,2014-05-27,59.72999954223633
438317,LLY,2014-05-28,59.70000076293945
438318,LLY,2014-05-29,59.470001220703125
438319,LLY,2014-05-30,59.86000061035156
438320,LLY,2014-06-02,59.4900016784668
438321,LLY,2014-06-03,59.34999847412109
438322,LLY,2014-06-04,59.220001220703125
438323,LLY,2014-06-05,59.58000183105469
438324,LLY,2014-06-06,59.630001068115234
438325,LLY,2014-06-09,59.7400016784668
438326,LLY,2014-06-10,59.75
438327,LLY,2014-06-11,59.470001220703125
438328,LLY,2014-06-12,58.880001068115234
438329,LLY,2014-06-13,58.900001525878906
438330,LLY,2014-06-16,58.83000183105469
438331,LLY,2014-06-17,59.25
438332,LLY,2014-06-18,59.9900016784668
438333,LLY,2014-06-19,59.84999847412109
438334,LLY,2014-06-20,62.02999877929688
438335,LLY,2014-06-23,62.06999969482422
438336,LLY,2014-06-24,61.88999938964844
438337,LLY,2014-06-25,63.0
438338,LLY,2014-06-26,63.040000915527344
438339,LLY,2014-06-27,63.09999847412109
438340,LLY,2014-06-30,62.16999816894531
438341,LLY,2014-07-01,62.5
438342,LLY,2014-07-02,62.70000076293945
438343,LLY,2014-07-03,63.060001373291016
438344,LLY,2014-07-07,62.61000061035156
438345,LLY,2014-07-08,62.459999084472656
438346,LLY,2014-07-09,62.619998931884766
438347,LLY,2014-07-10,62.52999877929688
438348,LLY,2014-07-11,62.84000015258789
438349,LLY,2014-07-14,63.0099983215332
438350,LLY,2014-07-15,62.86000061035156
438351,LLY,2014-07-16,62.810001373291016
438352,LLY,2014-07-17,62.2599983215332
438353,LLY,2014-07-18,63.470001220703125
438354,LLY,2014-07-21,63.63999938964844
438355,LLY,2014-07-22,63.720001220703125
438356,LLY,2014-07-23,64.25
438357,LLY,2014-07-24,64.37000274658203
438358,LLY,2014-07-25,63.77999877929688
438359,LLY,2014-07-28,63.38999938964844
438360,LLY,2014-07-29,62.77000045776367
438361,LLY,2014-07-30,62.619998931884766
438362,LLY,2014-07-31,61.060001373291016
438363,LLY,2014-08-01,60.68000030517578
438364,LLY,2014-08-04,61.630001068115234
438365,LLY,2014-08-05,60.869998931884766
438366,LLY,2014-08-06,61.11000061035156
438367,LLY,2014-08-07,60.34999847412109
438368,LLY,2014-08-08,60.97999954223633
438369,LLY,2014-08-11,61.08000183105469
438370,LLY,2014-08-12,61.369998931884766
438371,LLY,2014-08-13,60.59000015258789
438372,LLY,2014-08-14,61.18999862670898
438373,LLY,2014-08-15,60.84000015258789
438374,LLY,2014-08-18,61.34999847412109
438375,LLY,2014-08-19,62.15999984741211
438376,LLY,2014-08-20,62.0099983215332
438377,LLY,2014-08-21,62.02999877929688
438378,LLY,2014-08-22,62.31999969482422
438379,LLY,2014-08-25,62.72999954223633
438380,LLY,2014-08-26,62.810001373291016
438381,LLY,2014-08-27,63.0
438382,LLY,2014-08-28,63.11000061035156
438383,LLY,2014-08-29,63.560001373291016
438384,LLY,2014-09-02,63.68000030517578
438385,LLY,2014-09-03,64.1500015258789
438386,LLY,2014-09-04,64.22000122070312
438387,LLY,2014-09-05,64.72000122070312
438388,LLY,2014-09-08,65.0
438389,LLY,2014-09-09,64.44000244140625
438390,LLY,2014-09-10,64.77999877929688
438391,LLY,2014-09-11,65.18000030517578
438392,LLY,2014-09-12,65.2699966430664
438393,LLY,2014-09-15,65.19000244140625
438394,LLY,2014-09-16,65.80000305175781
438395,LLY,2014-09-17,65.91000366210938
438396,LLY,2014-09-18,66.58999633789062
438397,LLY,2014-09-19,66.52999877929688
438398,LLY,2014-09-22,66.08000183105469
438399,LLY,2014-09-23,65.94999694824219
438400,LLY,2014-09-24,66.19000244140625
438401,LLY,2014-09-25,65.58000183105469
438402,LLY,2014-09-26,65.4800033569336
438403,LLY,2014-09-29,65.33999633789062
438404,LLY,2014-09-30,64.8499984741211
438405,LLY,2014-10-01,65.08000183105469
438406,LLY,2014-10-02,64.83000183105469
438407,LLY,2014-10-03,65.66999816894531
438408,LLY,2014-10-06,65.62000274658203
438409,LLY,2014-10-07,64.22000122070312
438410,LLY,2014-10-08,65.23999786376953
438411,LLY,2014-10-09,64.30000305175781
438412,LLY,2014-10-10,64.1500015258789
438413,LLY,2014-10-13,63.27999877929688
438414,LLY,2014-10-14,63.13999938964844
438415,LLY,2014-10-15,62.869998931884766
438416,LLY,2014-10-16,61.900001525878906
438417,LLY,2014-10-17,62.58000183105469
438418,LLY,2014-10-20,63.09999847412109
438419,LLY,2014-10-21,64.68000030517578
438420,LLY,2014-10-22,64.68000030517578
438421,LLY,2014-10-23,64.3499984741211
438422,LLY,2014-10-24,66.05000305175781
438423,LLY,2014-10-27,66.19999694824219
438424,LLY,2014-10-28,64.83000183105469
438425,LLY,2014-10-29,65.48999786376953
438426,LLY,2014-10-30,66.80000305175781
438427,LLY,2014-10-31,66.33000183105469
438428,LLY,2014-11-03,66.54000091552734
438429,LLY,2014-11-04,67.16999816894531
438430,LLY,2014-11-05,66.98999786376953
438431,LLY,2014-11-06,66.95999908447266
438432,LLY,2014-11-07,66.5999984741211
438433,LLY,2014-11-10,68.3499984741211
438434,LLY,2014-11-11,67.8499984741211
438435,LLY,2014-11-12,67.4000015258789
438436,LLY,2014-11-13,67.68000030517578
438437,LLY,2014-11-14,67.33000183105469
438438,LLY,2014-11-17,67.29000091552734
438439,LLY,2014-11-18,67.77999877929688
438440,LLY,2014-11-19,67.20999908447266
438441,LLY,2014-11-20,66.80000305175781
438442,LLY,2014-11-21,67.36000061035156
438443,LLY,2014-11-24,66.93000030517578
438444,LLY,2014-11-25,66.8499984741211
438445,LLY,2014-11-26,67.31999969482422
438446,LLY,2014-11-28,68.12000274658203
438447,LLY,2014-12-01,68.51000213623047
438448,LLY,2014-12-02,70.37999725341797
438449,LLY,2014-12-03,71.12999725341797
438450,LLY,2014-12-04,72.37999725341797
438451,LLY,2014-12-05,71.8499984741211
438452,LLY,2014-12-08,72.83000183105469
438453,LLY,2014-12-09,72.20999908447266
438454,LLY,2014-12-10,71.05000305175781
438455,LLY,2014-12-11,71.61000061035156
438456,LLY,2014-12-12,69.55000305175781
438457,LLY,2014-12-15,69.66999816894531
438458,LLY,2014-12-16,69.26000213623047
438459,LLY,2014-12-17,70.27999877929688
438460,LLY,2014-12-18,72.44999694824219
438461,LLY,2014-12-19,72.4000015258789
438462,LLY,2014-12-22,71.41999816894531
438463,LLY,2014-12-23,69.73999786376953
438464,LLY,2014-12-24,70.16000366210938
438465,LLY,2014-12-26,70.38999938964844
438466,LLY,2014-12-29,70.0999984741211
438467,LLY,2014-12-30,69.63999938964844
438468,LLY,2014-12-31,68.98999786376953
438469,LLY,2015-01-02,70.05999755859375
438470,LLY,2015-01-05,69.37000274658203
438471,LLY,2015-01-06,69.72000122070312
438472,LLY,2015-01-07,69.2300033569336
438473,LLY,2015-01-08,70.87000274658203
438474,LLY,2015-01-09,69.93000030517578
438475,LLY,2015-01-12,69.41999816894531
438476,LLY,2015-01-13,69.37999725341797
438477,LLY,2015-01-14,69.76000213623047
438478,LLY,2015-01-15,69.73999786376953
438479,LLY,2015-01-16,70.68000030517578
438480,LLY,2015-01-20,72.02999877929688
438481,LLY,2015-01-21,72.23999786376953
438482,LLY,2015-01-22,72.45999908447266
438483,LLY,2015-01-23,72.12999725341797
438484,LLY,2015-01-26,72.11000061035156
438485,LLY,2015-01-27,71.7300033569336
438486,LLY,2015-01-28,70.97000122070312
438487,LLY,2015-01-29,72.11000061035156
438488,LLY,2015-01-30,72.0
438489,LLY,2015-02-02,71.69000244140625
438490,LLY,2015-02-03,70.88999938964844
438491,LLY,2015-02-04,70.22000122070312
438492,LLY,2015-02-05,71.41000366210938
438493,LLY,2015-02-06,70.36000061035156
438494,LLY,2015-02-09,69.61000061035156
438495,LLY,2015-02-10,70.5
438496,LLY,2015-02-11,69.94999694824219
438497,LLY,2015-02-12,70.52999877929688
438498,LLY,2015-02-13,70.55999755859375
438499,LLY,2015-02-17,71.55999755859375
438500,LLY,2015-02-18,71.01000213623047
438501,LLY,2015-02-19,71.12000274658203
438502,LLY,2015-02-20,71.87999725341797
438503,LLY,2015-02-23,71.08999633789062
438504,LLY,2015-02-24,70.9000015258789
438505,LLY,2015-02-25,70.36000061035156
438506,LLY,2015-02-26,70.02999877929688
438507,LLY,2015-02-27,70.16999816894531
438508,LLY,2015-03-02,71.12000274658203
438509,LLY,2015-03-03,70.37000274658203
438510,LLY,2015-03-04,70.6500015258789
438511,LLY,2015-03-05,70.58999633789062
438512,LLY,2015-03-06,68.41000366210938
438513,LLY,2015-03-09,69.58000183105469
438514,LLY,2015-03-10,68.77999877929688
438515,LLY,2015-03-11,68.45999908447266
438516,LLY,2015-03-12,69.55999755859375
438517,LLY,2015-03-13,69.88999938964844
438518,LLY,2015-03-16,71.06999969482422
438519,LLY,2015-03-17,70.83999633789062
438520,LLY,2015-03-18,73.54000091552734
438521,LLY,2015-03-19,74.22000122070312
438522,LLY,2015-03-20,76.12000274658203
438523,LLY,2015-03-23,76.36000061035156
438524,LLY,2015-03-24,75.55999755859375
438525,LLY,2015-03-25,74.36000061035156
438526,LLY,2015-03-26,73.44000244140625
438527,LLY,2015-03-27,73.58000183105469
438528,LLY,2015-03-30,73.87000274658203
438529,LLY,2015-03-31,72.6500015258789
438530,LLY,2015-04-01,71.52999877929688
438531,LLY,2015-04-02,71.23999786376953
438532,LLY,2015-04-06,71.30999755859375
438533,LLY,2015-04-07,71.69999694824219
438534,LLY,2015-04-08,72.1500015258789
438535,LLY,2015-04-09,72.36000061035156
438536,LLY,2015-04-10,73.91999816894531
438537,LLY,2015-04-13,73.5199966430664
438538,LLY,2015-04-14,73.45999908447266
438539,LLY,2015-04-15,73.70999908447266
438540,LLY,2015-04-16,73.48999786376953
438541,LLY,2015-04-17,72.47000122070312
438542,LLY,2015-04-20,72.41000366210938
438543,LLY,2015-04-21,72.20999908447266
438544,LLY,2015-04-22,72.30000305175781
438545,LLY,2015-04-23,72.4000015258789
438546,LLY,2015-04-24,71.58000183105469
438547,LLY,2015-04-27,70.88999938964844
438548,LLY,2015-04-28,71.18000030517578
438549,LLY,2015-04-29,72.27999877929688
438550,LLY,2015-04-30,71.87000274658203
438551,LLY,2015-05-01,73.12000274658203
438552,LLY,2015-05-04,73.05000305175781
438553,LLY,2015-05-05,71.91000366210938
438554,LLY,2015-05-06,72.05000305175781
438555,LLY,2015-05-07,71.81999969482422
438556,LLY,2015-05-08,73.26000213623047
438557,LLY,2015-05-11,73.47000122070312
438558,LLY,2015-05-12,72.44000244140625
438559,LLY,2015-05-13,72.80000305175781
438560,LLY,2015-05-14,73.05999755859375
438561,LLY,2015-05-15,72.9000015258789
438562,LLY,2015-05-18,72.94000244140625
438563,LLY,2015-05-19,73.44999694824219
438564,LLY,2015-05-20,73.36000061035156
438565,LLY,2015-05-21,74.2699966430664
438566,LLY,2015-05-22,74.30000305175781
438567,LLY,2015-05-26,74.30999755859375
438568,LLY,2015-05-27,74.9000015258789
438569,LLY,2015-05-28,76.41000366210938
438570,LLY,2015-05-29,78.9000015258789
438571,LLY,2015-06-01,79.0
438572,LLY,2015-06-02,77.94999694824219
438573,LLY,2015-06-03,77.83000183105469
438574,LLY,2015-06-04,77.68000030517578
438575,LLY,2015-06-05,78.12000274658203
438576,LLY,2015-06-08,78.5199966430664
438577,LLY,2015-06-09,82.7699966430664
438578,LLY,2015-06-10,83.18000030517578
438579,LLY,2015-06-11,86.58999633789062
438580,LLY,2015-06-12,84.20999908447266
438581,LLY,2015-06-15,84.08000183105469
438582,LLY,2015-06-16,84.77999877929688
438583,LLY,2015-06-17,83.52999877929688
438584,LLY,2015-06-18,83.04000091552734
438585,LLY,2015-06-19,82.62999725341797
438586,LLY,2015-06-22,82.91999816894531
438587,LLY,2015-06-23,82.66999816894531
438588,LLY,2015-06-24,82.26000213623047
438589,LLY,2015-06-25,84.80000305175781
438590,LLY,2015-06-26,85.8499984741211
438591,LLY,2015-06-29,83.77999877929688
438592,LLY,2015-06-30,83.48999786376953
438593,LLY,2015-07-01,84.8499984741211
438594,LLY,2015-07-02,86.13999938964844
438595,LLY,2015-07-06,86.3499984741211
438596,LLY,2015-07-07,88.7300033569336
438597,LLY,2015-07-08,87.25
438598,LLY,2015-07-09,87.4800033569336
438599,LLY,2015-07-10,88.29000091552734
438600,LLY,2015-07-13,88.81999969482422
438601,LLY,2015-07-14,88.76000213623047
438602,LLY,2015-07-15,86.37999725341797
438603,LLY,2015-07-16,87.16999816894531
438604,LLY,2015-07-17,87.37000274658203
438605,LLY,2015-07-20,87.87000274658203
438606,LLY,2015-07-21,85.56999969482422
438607,LLY,2015-07-22,86.37999725341797
438608,LLY,2015-07-23,86.76000213623047
438609,LLY,2015-07-24,84.72000122070312
438610,LLY,2015-07-27,84.1500015258789
438611,LLY,2015-07-28,85.68000030517578
438612,LLY,2015-07-29,85.08999633789062
438613,LLY,2015-07-30,84.54000091552734
438614,LLY,2015-07-31,84.51000213623047
438615,LLY,2015-08-03,84.13999938964844
438616,LLY,2015-08-04,84.05000305175781
438617,LLY,2015-08-05,84.7300033569336
438618,LLY,2015-08-06,82.69999694824219
438619,LLY,2015-08-07,82.2699966430664
438620,LLY,2015-08-10,83.51000213623047
438621,LLY,2015-08-11,83.54000091552734
438622,LLY,2015-08-12,83.37999725341797
438623,LLY,2015-08-13,83.02999877929688
438624,LLY,2015-08-14,83.91000366210938
438625,LLY,2015-08-17,83.47000122070312
438626,LLY,2015-08-18,83.38999938964844
438627,LLY,2015-08-19,83.7699966430664
438628,LLY,2015-08-20,87.33000183105469
438629,LLY,2015-08-21,84.52999877929688
438630,LLY,2015-08-24,80.7300033569336
438631,LLY,2015-08-25,78.26000213623047
438632,LLY,2015-08-26,81.0999984741211
438633,LLY,2015-08-27,83.73999786376953
438634,LLY,2015-08-28,83.19000244140625
438635,LLY,2015-08-31,82.3499984741211
438636,LLY,2015-09-01,79.80000305175781
438637,LLY,2015-09-02,81.80999755859375
438638,LLY,2015-09-03,81.5999984741211
438639,LLY,2015-09-04,80.31999969482422
438640,LLY,2015-09-08,82.87999725341797
438641,LLY,2015-09-09,81.08999633789062
438642,LLY,2015-09-10,80.83999633789062
438643,LLY,2015-09-11,81.80000305175781
438644,LLY,2015-09-14,81.88999938964844
438645,LLY,2015-09-15,82.95999908447266
438646,LLY,2015-09-16,84.44999694824219
438647,LLY,2015-09-17,89.9800033569336
438648,LLY,2015-09-18,88.48999786376953
438649,LLY,2015-09-21,87.58999633789062
438650,LLY,2015-09-22,87.80000305175781
438651,LLY,2015-09-23,86.69000244140625
438652,LLY,2015-09-24,85.3499984741211
438653,LLY,2015-09-25,84.05999755859375
438654,LLY,2015-09-28,79.73999786376953
438655,LLY,2015-09-29,80.27999877929688
438656,LLY,2015-09-30,83.69000244140625
438657,LLY,2015-10-01,85.18000030517578
438658,LLY,2015-10-02,87.5199966430664
438659,LLY,2015-10-05,86.56999969482422
438660,LLY,2015-10-06,84.16999816894531
438661,LLY,2015-10-07,83.98999786376953
438662,LLY,2015-10-08,83.7699966430664
438663,LLY,2015-10-09,86.13999938964844
438664,LLY,2015-10-12,79.44000244140625
438665,LLY,2015-10-13,79.62000274658203
438666,LLY,2015-10-14,79.25
438667,LLY,2015-10-15,79.86000061035156
438668,LLY,2015-10-16,81.51000213623047
438669,LLY,2015-10-19,80.25
438670,LLY,2015-10-20,77.79000091552734
438671,LLY,2015-10-21,77.01000213623047
438672,LLY,2015-10-22,76.9800033569336
438673,LLY,2015-10-23,78.30999755859375
438674,LLY,2015-10-26,79.11000061035156
438675,LLY,2015-10-27,80.91000366210938
438676,LLY,2015-10-28,83.06999969482422
438677,LLY,2015-10-29,82.0
438678,LLY,2015-10-30,81.56999969482422
438679,LLY,2015-11-02,82.04000091552734
438680,LLY,2015-11-03,81.66999816894531
438681,LLY,2015-11-04,81.05000305175781
438682,LLY,2015-11-05,80.61000061035156
438683,LLY,2015-11-06,80.45999908447266
438684,LLY,2015-11-09,79.36000061035156
438685,LLY,2015-11-10,80.05999755859375
438686,LLY,2015-11-11,80.69999694824219
438687,LLY,2015-11-12,79.86000061035156
438688,LLY,2015-11-13,79.55000305175781
438689,LLY,2015-11-16,81.2300033569336
438690,LLY,2015-11-17,81.30000305175781
438691,LLY,2015-11-18,83.6500015258789
438692,LLY,2015-11-19,83.72000122070312
438693,LLY,2015-11-20,84.47000122070312
438694,LLY,2015-11-23,84.73999786376953
438695,LLY,2015-11-24,83.87999725341797
438696,LLY,2015-11-25,83.73999786376953
438697,LLY,2015-11-27,83.6500015258789
438698,LLY,2015-11-30,82.04000091552734
438699,LLY,2015-12-01,86.5
438700,LLY,2015-12-02,84.55999755859375
438701,LLY,2015-12-03,83.05999755859375
438702,LLY,2015-12-04,86.62000274658203
438703,LLY,2015-12-07,86.37999725341797
438704,LLY,2015-12-08,86.41000366210938
438705,LLY,2015-12-09,83.86000061035156
438706,LLY,2015-12-10,84.91000366210938
438707,LLY,2015-12-11,83.29000091552734
438708,LLY,2015-12-14,84.68000030517578
438709,LLY,2015-12-15,85.5199966430664
438710,LLY,2015-12-16,86.29000091552734
438711,LLY,2015-12-17,86.22000122070312
438712,LLY,2015-12-18,84.7699966430664
438713,LLY,2015-12-21,86.04000091552734
438714,LLY,2015-12-22,85.91000366210938
438715,LLY,2015-12-23,86.19999694824219
438716,LLY,2015-12-24,85.8499984741211
438717,LLY,2015-12-28,85.48999786376953
438718,LLY,2015-12-29,86.25
438719,LLY,2015-12-30,86.19999694824219
438720,LLY,2015-12-31,84.26000213623047
438721,LLY,2016-01-04,82.87000274658203
438722,LLY,2016-01-05,84.11000061035156
438723,LLY,2016-01-06,83.58000183105469
438724,LLY,2016-01-07,81.41000366210938
438725,LLY,2016-01-08,81.25
438726,LLY,2016-01-11,80.2699966430664
438727,LLY,2016-01-12,80.4000015258789
438728,LLY,2016-01-13,79.30000305175781
438729,LLY,2016-01-14,82.54000091552734
438730,LLY,2016-01-15,81.23999786376953
438731,LLY,2016-01-19,83.2300033569336
438732,LLY,2016-01-20,82.62000274658203
438733,LLY,2016-01-21,81.4000015258789
438734,LLY,2016-01-22,82.4800033569336
438735,LLY,2016-01-25,81.70999908447266
438736,LLY,2016-01-26,81.95999908447266
438737,LLY,2016-01-27,81.76000213623047
438738,LLY,2016-01-28,76.80999755859375
438739,LLY,2016-01-29,79.0999984741211
438740,LLY,2016-02-01,78.4000015258789
438741,LLY,2016-02-02,76.30000305175781
438742,LLY,2016-02-03,76.08999633789062
438743,LLY,2016-02-04,74.27999877929688
438744,LLY,2016-02-05,74.31999969482422
438745,LLY,2016-02-08,74.19000244140625
438746,LLY,2016-02-09,73.73999786376953
438747,LLY,2016-02-10,73.06999969482422
438748,LLY,2016-02-11,71.41999816894531
438749,LLY,2016-02-12,71.2699966430664
438750,LLY,2016-02-16,73.33000183105469
438751,LLY,2016-02-17,74.68000030517578
438752,LLY,2016-02-18,73.47000122070312
438753,LLY,2016-02-19,72.61000061035156
438754,LLY,2016-02-22,73.01000213623047
438755,LLY,2016-02-23,73.47000122070312
438756,LLY,2016-02-24,74.0999984741211
438757,LLY,2016-02-25,74.81999969482422
438758,LLY,2016-02-26,73.5999984741211
438759,LLY,2016-02-29,72.0
438760,LLY,2016-03-01,72.73999786376953
438761,LLY,2016-03-02,74.0199966430664
438762,LLY,2016-03-03,73.25
438763,LLY,2016-03-04,73.5999984741211
438764,LLY,2016-03-07,73.4000015258789
438765,LLY,2016-03-08,73.0
438766,LLY,2016-03-09,73.54000091552734
438767,LLY,2016-03-10,73.0199966430664
438768,LLY,2016-03-11,74.6500015258789
438769,LLY,2016-03-14,73.91000366210938
438770,LLY,2016-03-15,71.23999786376953
438771,LLY,2016-03-16,72.4800033569336
438772,LLY,2016-03-17,69.05999755859375
438773,LLY,2016-03-18,70.94999694824219
438774,LLY,2016-03-21,70.25
438775,LLY,2016-03-22,71.91999816894531
438776,LLY,2016-03-23,71.16999816894531
438777,LLY,2016-03-24,71.12000274658203
438778,LLY,2016-03-28,70.62000274658203
438779,LLY,2016-03-29,71.69999694824219
438780,LLY,2016-03-30,71.77999877929688
438781,LLY,2016-03-31,72.01000213623047
438782,LLY,2016-04-01,73.41999816894531
438783,LLY,2016-04-04,73.18000030517578
438784,LLY,2016-04-05,73.04000091552734
438785,LLY,2016-04-06,74.76000213623047
438786,LLY,2016-04-07,74.58999633789062
438787,LLY,2016-04-08,74.38999938964844
438788,LLY,2016-04-11,73.94999694824219
438789,LLY,2016-04-12,74.56999969482422
438790,LLY,2016-04-13,75.16000366210938
438791,LLY,2016-04-14,75.62999725341797
438792,LLY,2016-04-15,75.52999877929688
438793,LLY,2016-04-18,77.22000122070312
438794,LLY,2016-04-19,77.25
438795,LLY,2016-04-20,77.08000183105469
438796,LLY,2016-04-21,77.37000274658203
438797,LLY,2016-04-22,77.83000183105469
438798,LLY,2016-04-25,77.94000244140625
438799,LLY,2016-04-26,76.2699966430664
438800,LLY,2016-04-27,76.51000213623047
438801,LLY,2016-04-28,76.45999908447266
438802,LLY,2016-04-29,75.52999877929688
438803,LLY,2016-05-02,76.75
438804,LLY,2016-05-03,76.25
438805,LLY,2016-05-04,74.87000274658203
438806,LLY,2016-05-05,75.2699966430664
438807,LLY,2016-05-06,74.5999984741211
438808,LLY,2016-05-09,75.58999633789062
438809,LLY,2016-05-10,76.87999725341797
438810,LLY,2016-05-11,76.30999755859375
438811,LLY,2016-05-12,75.95999908447266
438812,LLY,2016-05-13,76.33000183105469
438813,LLY,2016-05-16,78.29000091552734
438814,LLY,2016-05-17,76.38999938964844
438815,LLY,2016-05-18,76.33000183105469
438816,LLY,2016-05-19,74.30999755859375
438817,LLY,2016-05-20,74.80999755859375
438818,LLY,2016-05-23,74.08000183105469
438819,LLY,2016-05-24,74.98999786376953
438820,LLY,2016-05-25,74.54000091552734
438821,LLY,2016-05-26,75.5199966430664
438822,LLY,2016-05-27,74.98999786376953
438823,LLY,2016-05-31,75.02999877929688
438824,LLY,2016-06-01,74.94000244140625
438825,LLY,2016-06-02,75.45999908447266
438826,LLY,2016-06-03,75.12000274658203
438827,LLY,2016-06-06,74.83999633789062
438828,LLY,2016-06-07,74.69999694824219
438829,LLY,2016-06-08,74.91000366210938
438830,LLY,2016-06-09,74.43000030517578
438831,LLY,2016-06-10,73.94999694824219
438832,LLY,2016-06-13,73.86000061035156
438833,LLY,2016-06-14,74.31999969482422
438834,LLY,2016-06-15,73.70999908447266
438835,LLY,2016-06-16,74.25
438836,LLY,2016-06-17,73.86000061035156
438837,LLY,2016-06-20,73.27999877929688
438838,LLY,2016-06-21,72.56999969482422
438839,LLY,2016-06-22,73.06999969482422
438840,LLY,2016-06-23,73.94000244140625
438841,LLY,2016-06-24,74.33000183105469
438842,LLY,2016-06-27,74.88999938964844
438843,LLY,2016-06-28,75.1500015258789
438844,LLY,2016-06-29,78.1500015258789
438845,LLY,2016-06-30,78.75
438846,LLY,2016-07-01,78.94999694824219
438847,LLY,2016-07-05,79.63999938964844
438848,LLY,2016-07-06,80.0199966430664
438849,LLY,2016-07-07,79.31999969482422
438850,LLY,2016-07-08,79.66000366210938
438851,LLY,2016-07-11,79.13999938964844
438852,LLY,2016-07-12,79.66999816894531
438853,LLY,2016-07-13,79.36000061035156
438854,LLY,2016-07-14,80.58999633789062
438855,LLY,2016-07-15,80.22000122070312
438856,LLY,2016-07-18,79.94999694824219
438857,LLY,2016-07-19,79.97000122070312
438858,LLY,2016-07-20,80.27999877929688
438859,LLY,2016-07-21,80.4000015258789
438860,LLY,2016-07-22,81.58999633789062
438861,LLY,2016-07-25,81.9800033569336
438862,LLY,2016-07-26,82.08999633789062
438863,LLY,2016-07-27,83.4000015258789
438864,LLY,2016-07-28,82.93000030517578
438865,LLY,2016-07-29,82.88999938964844
438866,LLY,2016-08-01,83.18000030517578
438867,LLY,2016-08-02,83.31999969482422
438868,LLY,2016-08-03,82.72000122070312
438869,LLY,2016-08-04,82.41999816894531
438870,LLY,2016-08-05,81.55999755859375
438871,LLY,2016-08-08,81.5999984741211
438872,LLY,2016-08-09,81.5
438873,LLY,2016-08-10,80.55000305175781
438874,LLY,2016-08-11,80.55999755859375
438875,LLY,2016-08-12,80.22000122070312
438876,LLY,2016-08-15,80.26000213623047
438877,LLY,2016-08-16,79.83999633789062
438878,LLY,2016-08-17,80.11000061035156
438879,LLY,2016-08-18,79.77999877929688
438880,LLY,2016-08-19,79.05999755859375
438881,LLY,2016-08-22,79.29000091552734
438882,LLY,2016-08-23,79.56999969482422
438883,LLY,2016-08-24,78.44000244140625
438884,LLY,2016-08-25,78.01000213623047
438885,LLY,2016-08-26,78.23999786376953
438886,LLY,2016-08-29,78.5999984741211
438887,LLY,2016-08-30,77.7699966430664
438888,LLY,2016-08-31,77.75
438889,LLY,2016-09-01,77.2300033569336
438890,LLY,2016-09-02,76.8499984741211
438891,LLY,2016-09-06,78.51000213623047
438892,LLY,2016-09-07,78.58999633789062
438893,LLY,2016-09-08,79.88999938964844
438894,LLY,2016-09-09,78.23999786376953
438895,LLY,2016-09-12,79.08000183105469
438896,LLY,2016-09-13,78.4800033569336
438897,LLY,2016-09-14,78.29000091552734
438898,LLY,2016-09-15,78.81999969482422
438899,LLY,2016-09-16,78.80000305175781
438900,LLY,2016-09-19,79.16000366210938
438901,LLY,2016-09-20,79.87999725341797
438902,LLY,2016-09-21,80.87000274658203
438903,LLY,2016-09-22,81.29000091552734
438904,LLY,2016-09-23,81.16000366210938
438905,LLY,2016-09-26,79.5199966430664
438906,LLY,2016-09-27,80.87999725341797
438907,LLY,2016-09-28,80.70999908447266
438908,LLY,2016-09-29,79.73999786376953
438909,LLY,2016-09-30,80.26000213623047
438910,LLY,2016-10-03,81.0
438911,LLY,2016-10-04,81.11000061035156
438912,LLY,2016-10-05,81.75
438913,LLY,2016-10-06,81.47000122070312
438914,LLY,2016-10-07,82.08999633789062
438915,LLY,2016-10-10,83.05999755859375
438916,LLY,2016-10-11,81.80999755859375
438917,LLY,2016-10-12,80.51000213623047
438918,LLY,2016-10-13,80.0
438919,LLY,2016-10-14,79.2699966430664
438920,LLY,2016-10-17,78.52999877929688
438921,LLY,2016-10-18,78.7699966430664
438922,LLY,2016-10-19,78.55999755859375
438923,LLY,2016-10-20,78.73999786376953
438924,LLY,2016-10-21,78.25
438925,LLY,2016-10-24,77.56999969482422
438926,LLY,2016-10-25,77.75
438927,LLY,2016-10-26,76.76000213623047
438928,LLY,2016-10-27,76.16000366210938
438929,LLY,2016-10-28,74.52999877929688
438930,LLY,2016-10-31,73.83999633789062
438931,LLY,2016-11-01,72.9800033569336
438932,LLY,2016-11-02,72.6500015258789
438933,LLY,2016-11-03,72.11000061035156
438934,LLY,2016-11-04,72.48999786376953
438935,LLY,2016-11-07,73.87999725341797
438936,LLY,2016-11-08,74.0199966430664
438937,LLY,2016-11-09,78.38999938964844
438938,LLY,2016-11-10,78.33999633789062
438939,LLY,2016-11-11,77.66999816894531
438940,LLY,2016-11-14,77.0199966430664
438941,LLY,2016-11-15,77.31999969482422
438942,LLY,2016-11-16,76.94000244140625
438943,LLY,2016-11-17,77.70999908447266
438944,LLY,2016-11-18,76.66999816894531
438945,LLY,2016-11-21,76.63999938964844
438946,LLY,2016-11-22,75.98999786376953
438947,LLY,2016-11-23,68.0
438948,LLY,2016-11-25,69.12000274658203
438949,LLY,2016-11-28,67.19999694824219
438950,LLY,2016-11-29,67.1500015258789
438951,LLY,2016-11-30,67.12000274658203
438952,LLY,2016-12-01,65.97000122070312
438953,LLY,2016-12-02,67.70999908447266
438954,LLY,2016-12-05,67.26000213623047
438955,LLY,2016-12-06,67.80000305175781
438956,LLY,2016-12-07,67.37999725341797
438957,LLY,2016-12-08,67.19000244140625
438958,LLY,2016-12-09,67.8499984741211
438959,LLY,2016-12-12,67.61000061035156
438960,LLY,2016-12-13,68.63999938964844
438961,LLY,2016-12-14,67.66999816894531
438962,LLY,2016-12-15,71.37000274658203
438963,LLY,2016-12-16,73.30999755859375
438964,LLY,2016-12-19,73.41999816894531
438965,LLY,2016-12-20,73.37999725341797
438966,LLY,2016-12-21,73.25
438967,LLY,2016-12-22,73.26000213623047
438968,LLY,2016-12-23,73.79000091552734
438969,LLY,2016-12-27,73.80999755859375
438970,LLY,2016-12-28,73.05999755859375
438971,LLY,2016-12-29,73.55999755859375
438972,LLY,2016-12-30,73.55000305175781
438973,LLY,2017-01-03,74.5999984741211
438974,LLY,2017-01-04,74.72000122070312
438975,LLY,2017-01-05,75.58999633789062
438976,LLY,2017-01-06,75.66999816894531
438977,LLY,2017-01-09,76.2699966430664
438978,LLY,2017-01-10,76.2699966430664
438979,LLY,2017-01-11,75.26000213623047
438980,LLY,2017-01-12,77.1500015258789
438981,LLY,2017-01-13,77.4000015258789
438982,LLY,2017-01-17,76.8499984741211
438983,LLY,2017-01-18,77.52999877929688
438984,LLY,2017-01-19,76.83999633789062
438985,LLY,2017-01-20,76.80999755859375
438986,LLY,2017-01-23,76.31999969482422
438987,LLY,2017-01-24,74.8499984741211
438988,LLY,2017-01-25,74.8499984741211
438989,LLY,2017-01-26,74.58000183105469
438990,LLY,2017-01-27,75.37999725341797
438991,LLY,2017-01-30,74.69999694824219
438992,LLY,2017-01-31,77.02999877929688
438993,LLY,2017-02-01,77.5999984741211
438994,LLY,2017-02-02,77.38999938964844
438995,LLY,2017-02-03,77.2300033569336
438996,LLY,2017-02-06,77.83000183105469
438997,LLY,2017-02-07,77.69999694824219
438998,LLY,2017-02-08,78.11000061035156
438999,LLY,2017-02-09,77.69999694824219
439000,LLY,2017-02-10,77.79000091552734
439001,LLY,2017-02-13,77.7699966430664
439002,LLY,2017-02-14,78.80999755859375
439003,LLY,2017-02-15,80.25
439004,LLY,2017-02-16,80.04000091552734
439005,LLY,2017-02-17,80.38999938964844
439006,LLY,2017-02-21,80.36000061035156
439007,LLY,2017-02-22,81.06999969482422
439008,LLY,2017-02-23,82.55000305175781
439009,LLY,2017-02-24,82.87000274658203
439010,LLY,2017-02-27,83.05999755859375
439011,LLY,2017-02-28,82.80999755859375
439012,LLY,2017-03-01,83.8499984741211
439013,LLY,2017-03-02,82.91000366210938
439014,LLY,2017-03-03,83.77999877929688
439015,LLY,2017-03-06,83.83000183105469
439016,LLY,2017-03-07,82.73999786376953
439017,LLY,2017-03-08,83.41000366210938
439018,LLY,2017-03-09,84.55000305175781
439019,LLY,2017-03-10,84.36000061035156
439020,LLY,2017-03-13,84.13999938964844
439021,LLY,2017-03-14,84.45999908447266
439022,LLY,2017-03-15,85.87999725341797
439023,LLY,2017-03-16,84.98999786376953
439024,LLY,2017-03-17,83.95999908447266
439025,LLY,2017-03-20,84.05999755859375
439026,LLY,2017-03-21,83.7300033569336
439027,LLY,2017-03-22,84.36000061035156
439028,LLY,2017-03-23,84.41999816894531
439029,LLY,2017-03-24,84.18000030517578
439030,LLY,2017-03-27,84.23999786376953
439031,LLY,2017-03-28,84.75
439032,LLY,2017-03-29,84.44000244140625
439033,LLY,2017-03-30,84.76000213623047
439034,LLY,2017-03-31,84.11000061035156
439035,LLY,2017-04-03,84.44999694824219
439036,LLY,2017-04-04,86.08999633789062
439037,LLY,2017-04-05,85.62999725341797
439038,LLY,2017-04-06,85.36000061035156
439039,LLY,2017-04-07,85.31999969482422
439040,LLY,2017-04-10,85.47000122070312
439041,LLY,2017-04-11,85.93000030517578
439042,LLY,2017-04-12,86.25
439043,LLY,2017-04-13,85.87999725341797
439044,LLY,2017-04-17,82.37999725341797
439045,LLY,2017-04-18,81.19999694824219
439046,LLY,2017-04-19,80.88999938964844
439047,LLY,2017-04-20,81.94000244140625
439048,LLY,2017-04-21,81.88999938964844
439049,LLY,2017-04-24,83.41999816894531
439050,LLY,2017-04-25,81.19999694824219
439051,LLY,2017-04-26,80.95999908447266
439052,LLY,2017-04-27,81.33000183105469
439053,LLY,2017-04-28,82.05999755859375
439054,LLY,2017-05-01,81.81999969482422
439055,LLY,2017-05-02,81.69999694824219
439056,LLY,2017-05-03,81.25
439057,LLY,2017-05-04,83.04000091552734
439058,LLY,2017-05-05,82.51000213623047
439059,LLY,2017-05-08,80.66999816894531
439060,LLY,2017-05-09,80.79000091552734
439061,LLY,2017-05-10,81.05000305175781
439062,LLY,2017-05-11,80.22000122070312
439063,LLY,2017-05-12,80.19000244140625
439064,LLY,2017-05-15,80.30000305175781
439065,LLY,2017-05-16,78.98999786376953
439066,LLY,2017-05-17,78.13999938964844
439067,LLY,2017-05-18,78.30000305175781
439068,LLY,2017-05-19,77.80000305175781
439069,LLY,2017-05-22,76.9800033569336
439070,LLY,2017-05-23,77.98999786376953
439071,LLY,2017-05-24,77.95999908447266
439072,LLY,2017-05-25,78.33999633789062
439073,LLY,2017-05-26,78.05000305175781
439074,LLY,2017-05-30,78.3499984741211
439075,LLY,2017-05-31,79.56999969482422
439076,LLY,2017-06-01,79.98999786376953
439077,LLY,2017-06-02,80.12999725341797
439078,LLY,2017-06-05,79.3499984741211
439079,LLY,2017-06-06,79.08999633789062
439080,LLY,2017-06-07,79.38999938964844
439081,LLY,2017-06-08,80.0999984741211
439082,LLY,2017-06-09,81.04000091552734
439083,LLY,2017-06-12,80.9000015258789
439084,LLY,2017-06-13,81.25
439085,LLY,2017-06-14,81.5999984741211
439086,LLY,2017-06-15,82.05000305175781
439087,LLY,2017-06-16,81.87999725341797
439088,LLY,2017-06-19,82.33999633789062
439089,LLY,2017-06-20,82.75
439090,LLY,2017-06-21,82.63999938964844
439091,LLY,2017-06-22,84.30999755859375
439092,LLY,2017-06-23,83.88999938964844
439093,LLY,2017-06-26,84.27999877929688
439094,LLY,2017-06-27,83.04000091552734
439095,LLY,2017-06-28,83.0999984741211
439096,LLY,2017-06-29,82.69999694824219
439097,LLY,2017-06-30,82.30000305175781
439098,LLY,2017-07-03,82.69999694824219
439099,LLY,2017-07-05,82.69999694824219
439100,LLY,2017-07-06,81.5999984741211
439101,LLY,2017-07-07,82.29000091552734
439102,LLY,2017-07-10,82.27999877929688
439103,LLY,2017-07-11,82.3499984741211
439104,LLY,2017-07-12,83.5
439105,LLY,2017-07-13,84.0199966430664
439106,LLY,2017-07-14,84.3499984741211
439107,LLY,2017-07-17,83.63999938964844
439108,LLY,2017-07-18,83.69999694824219
439109,LLY,2017-07-19,84.2300033569336
439110,LLY,2017-07-20,84.75
439111,LLY,2017-07-21,84.66000366210938
439112,LLY,2017-07-24,84.73999786376953
439113,LLY,2017-07-25,82.19000244140625
439114,LLY,2017-07-26,81.83999633789062
439115,LLY,2017-07-27,83.0199966430664
439116,LLY,2017-07-28,83.0999984741211
439117,LLY,2017-07-31,82.66000366210938
439118,LLY,2017-08-01,82.37000274658203
439119,LLY,2017-08-02,81.81999969482422
439120,LLY,2017-08-03,81.93000030517578
439121,LLY,2017-08-04,82.30999755859375
439122,LLY,2017-08-07,82.06999969482422
439123,LLY,2017-08-08,81.97000122070312
439124,LLY,2017-08-09,82.56999969482422
439125,LLY,2017-08-10,82.05000305175781
439126,LLY,2017-08-11,81.1500015258789
439127,LLY,2017-08-14,81.48999786376953
439128,LLY,2017-08-15,81.70999908447266
439129,LLY,2017-08-16,80.69000244140625
439130,LLY,2017-08-17,77.80000305175781
439131,LLY,2017-08-18,77.06999969482422
439132,LLY,2017-08-21,77.37999725341797
439133,LLY,2017-08-22,78.26000213623047
439134,LLY,2017-08-23,78.1500015258789
439135,LLY,2017-08-24,78.86000061035156
439136,LLY,2017-08-25,78.79000091552734
439137,LLY,2017-08-28,78.83999633789062
439138,LLY,2017-08-29,78.55000305175781
439139,LLY,2017-08-30,80.48999786376953
439140,LLY,2017-08-31,81.29000091552734
439141,LLY,2017-09-01,80.08000183105469
439142,LLY,2017-09-05,79.81999969482422
439143,LLY,2017-09-06,80.51000213623047
439144,LLY,2017-09-07,81.54000091552734
439145,LLY,2017-09-08,82.91999816894531
439146,LLY,2017-09-11,82.62999725341797
439147,LLY,2017-09-12,82.16999816894531
439148,LLY,2017-09-13,82.43000030517578
439149,LLY,2017-09-14,83.06999969482422
439150,LLY,2017-09-15,82.44000244140625
439151,LLY,2017-09-18,82.5199966430664
439152,LLY,2017-09-19,81.7300033569336
439153,LLY,2017-09-20,82.0199966430664
439154,LLY,2017-09-21,83.33000183105469
439155,LLY,2017-09-22,83.91000366210938
439156,LLY,2017-09-25,84.63999938964844
439157,LLY,2017-09-26,84.22000122070312
439158,LLY,2017-09-27,84.6500015258789
439159,LLY,2017-09-28,85.0
439160,LLY,2017-09-29,85.54000091552734
439161,LLY,2017-10-02,86.3499984741211
439162,LLY,2017-10-03,86.44999694824219
439163,LLY,2017-10-04,86.95999908447266
439164,LLY,2017-10-05,87.6500015258789
439165,LLY,2017-10-06,87.08000183105469
439166,LLY,2017-10-09,87.05000305175781
439167,LLY,2017-10-10,86.16000366210938
439168,LLY,2017-10-11,86.05999755859375
439169,LLY,2017-10-12,86.43000030517578
439170,LLY,2017-10-13,86.55000305175781
439171,LLY,2017-10-16,85.94999694824219
439172,LLY,2017-10-17,86.05999755859375
439173,LLY,2017-10-18,85.7300033569336
439174,LLY,2017-10-19,86.36000061035156
439175,LLY,2017-10-20,87.2300033569336
439176,LLY,2017-10-23,87.18000030517578
439177,LLY,2017-10-24,85.16999816894531
439178,LLY,2017-10-25,84.8499984741211
439179,LLY,2017-10-26,84.16000366210938
439180,LLY,2017-10-27,83.86000061035156
439181,LLY,2017-10-30,82.6500015258789
439182,LLY,2017-10-31,81.94000244140625
439183,LLY,2017-11-01,82.88999938964844
439184,LLY,2017-11-02,83.12999725341797
439185,LLY,2017-11-03,83.51000213623047
439186,LLY,2017-11-06,82.94000244140625
439187,LLY,2017-11-07,83.27999877929688
439188,LLY,2017-11-08,84.01000213623047
439189,LLY,2017-11-09,83.98999786376953
439190,LLY,2017-11-10,83.29000091552734
439191,LLY,2017-11-13,82.86000061035156
439192,LLY,2017-11-14,82.48999786376953
439193,LLY,2017-11-15,82.19000244140625
439194,LLY,2017-11-16,83.44000244140625
439195,LLY,2017-11-17,82.88999938964844
439196,LLY,2017-11-20,83.18000030517578
439197,LLY,2017-11-21,83.51000213623047
439198,LLY,2017-11-22,83.68000030517578
439199,LLY,2017-11-24,84.02999877929688
439200,LLY,2017-11-27,84.80999755859375
439201,LLY,2017-11-28,85.05000305175781
439202,LLY,2017-11-29,84.95999908447266
439203,LLY,2017-11-30,84.63999938964844
439204,LLY,2017-12-01,85.31999969482422
439205,LLY,2017-12-04,85.58000183105469
439206,LLY,2017-12-05,86.05999755859375
439207,LLY,2017-12-06,85.31999969482422
439208,LLY,2017-12-07,85.87000274658203
439209,LLY,2017-12-08,86.44999694824219
439210,LLY,2017-12-11,86.66999816894531
439211,LLY,2017-12-12,86.70999908447266
439212,LLY,2017-12-13,87.88999938964844
439213,LLY,2017-12-14,86.5
439214,LLY,2017-12-15,86.54000091552734
439215,LLY,2017-12-18,86.08000183105469
439216,LLY,2017-12-19,86.70999908447266
439217,LLY,2017-12-20,85.73999786376953
439218,LLY,2017-12-21,85.61000061035156
439219,LLY,2017-12-22,85.06999969482422
439220,LLY,2017-12-26,84.98999786376953
439221,LLY,2017-12-27,85.13999938964844
439222,LLY,2017-12-28,85.05000305175781
439223,LLY,2017-12-29,84.45999908447266
439224,LLY,2018-01-02,84.68000030517578
439225,LLY,2018-01-03,85.13999938964844
439226,LLY,2018-01-04,85.5199966430664
439227,LLY,2018-01-05,86.56999969482422
439228,LLY,2018-01-08,86.12999725341797
439229,LLY,2018-01-09,86.05999755859375
439230,LLY,2018-01-10,86.0999984741211
439231,LLY,2018-01-11,86.38999938964844
439232,LLY,2018-01-12,86.9800033569336
439233,LLY,2018-01-16,85.29000091552734
439234,LLY,2018-01-17,86.20999908447266
439235,LLY,2018-01-18,85.81999969482422
439236,LLY,2018-01-19,85.48999786376953
439237,LLY,2018-01-22,85.44000244140625
439238,LLY,2018-01-23,84.41999816894531
439239,LLY,2018-01-24,84.30000305175781
439240,LLY,2018-01-25,85.01000213623047
439241,LLY,2018-01-26,87.08000183105469
439242,LLY,2018-01-29,87.5999984741211
439243,LLY,2018-01-30,86.08999633789062
439244,LLY,2018-01-31,81.44999694824219
439245,LLY,2018-02-01,82.41000366210938
439246,LLY,2018-02-02,81.18000030517578
439247,LLY,2018-02-05,77.48999786376953
439248,LLY,2018-02-06,77.98999786376953
439249,LLY,2018-02-07,76.72000122070312
439250,LLY,2018-02-08,74.20999908447266
439251,LLY,2018-02-09,76.2300033569336
439252,LLY,2018-02-12,76.25
439253,LLY,2018-02-13,76.20999908447266
439254,LLY,2018-02-14,77.02999877929688
439255,LLY,2018-02-15,78.0199966430664
439256,LLY,2018-02-16,78.97000122070312
439257,LLY,2018-02-20,77.55000305175781
439258,LLY,2018-02-21,77.55000305175781
439259,LLY,2018-02-22,77.19000244140625
439260,LLY,2018-02-23,78.75
439261,LLY,2018-02-26,80.18000030517578
439262,LLY,2018-02-27,78.69999694824219
439263,LLY,2018-02-28,77.0199966430664
439264,LLY,2018-03-01,76.5
439265,LLY,2018-03-02,77.2300033569336
439266,LLY,2018-03-05,77.69999694824219
439267,LLY,2018-03-06,77.19000244140625
439268,LLY,2018-03-07,77.44000244140625
439269,LLY,2018-03-08,78.88999938964844
439270,LLY,2018-03-09,79.61000061035156
439271,LLY,2018-03-12,79.04000091552734
439272,LLY,2018-03-13,79.1500015258789
439273,LLY,2018-03-14,78.48999786376953
439274,LLY,2018-03-15,78.75
439275,LLY,2018-03-16,80.48999786376953
439276,LLY,2018-03-19,78.7300033569336
439277,LLY,2018-03-20,78.37000274658203
439278,LLY,2018-03-21,78.23999786376953
439279,LLY,2018-03-22,76.52999877929688
439280,LLY,2018-03-23,74.76000213623047
439281,LLY,2018-03-26,76.18000030517578
439282,LLY,2018-03-27,75.66000366210938
439283,LLY,2018-03-28,77.01000213623047
439284,LLY,2018-03-29,77.37000274658203
439285,LLY,2018-04-02,75.69999694824219
439286,LLY,2018-04-03,77.54000091552734
439287,LLY,2018-04-04,78.5999984741211
439288,LLY,2018-04-05,78.62000274658203
439289,LLY,2018-04-06,76.8499984741211
439290,LLY,2018-04-09,77.33999633789062
439291,LLY,2018-04-10,79.22000122070312
439292,LLY,2018-04-11,78.7300033569336
439293,LLY,2018-04-12,79.29000091552734
439294,LLY,2018-04-13,79.72000122070312
439295,LLY,2018-04-16,80.12000274658203
439296,LLY,2018-04-17,79.91999816894531
439297,LLY,2018-04-18,79.72000122070312
439298,LLY,2018-04-19,79.75
439299,LLY,2018-04-20,79.05999755859375
439300,LLY,2018-04-23,80.19999694824219
439301,LLY,2018-04-24,80.08999633789062
439302,LLY,2018-04-25,81.13999938964844
439303,LLY,2018-04-26,82.55000305175781
439304,LLY,2018-04-27,82.7300033569336
439305,LLY,2018-04-30,81.06999969482422
439306,LLY,2018-05-01,79.06999969482422
439307,LLY,2018-05-02,78.83000183105469
439308,LLY,2018-05-03,78.04000091552734
439309,LLY,2018-05-04,78.4000015258789
439310,LLY,2018-05-07,78.62999725341797
439311,LLY,2018-05-08,78.87999725341797
439312,LLY,2018-05-09,79.2699966430664
439313,LLY,2018-05-10,80.86000061035156
439314,LLY,2018-05-11,82.44999694824219
439315,LLY,2018-05-14,83.06999969482422
439316,LLY,2018-05-15,82.20999908447266
439317,LLY,2018-05-16,81.18000030517578
439318,LLY,2018-05-17,81.66000366210938
439319,LLY,2018-05-18,82.06999969482422
439320,LLY,2018-05-21,81.83000183105469
439321,LLY,2018-05-22,82.22000122070312
439322,LLY,2018-05-23,82.68000030517578
439323,LLY,2018-05-24,82.70999908447266
439324,LLY,2018-05-25,82.7699966430664
439325,LLY,2018-05-29,82.44000244140625
439326,LLY,2018-05-30,83.86000061035156
439327,LLY,2018-05-31,85.04000091552734
439328,LLY,2018-06-01,84.8499984741211
439329,LLY,2018-06-04,85.06999969482422
439330,LLY,2018-06-05,84.81999969482422
439331,LLY,2018-06-06,85.93000030517578
439332,LLY,2018-06-07,85.87999725341797
439333,LLY,2018-06-08,86.08000183105469
439334,LLY,2018-06-11,85.86000061035156
439335,LLY,2018-06-12,85.48999786376953
439336,LLY,2018-06-13,85.72000122070312
439337,LLY,2018-06-14,86.3499984741211
439338,LLY,2018-06-15,86.87999725341797
439339,LLY,2018-06-18,86.11000061035156
439340,LLY,2018-06-19,86.81999969482422
439341,LLY,2018-06-20,86.27999877929688
439342,LLY,2018-06-21,86.06999969482422
439343,LLY,2018-06-22,85.91999816894531
439344,LLY,2018-06-25,85.7699966430664
439345,LLY,2018-06-26,85.11000061035156
439346,LLY,2018-06-27,84.66999816894531
439347,LLY,2018-06-28,85.48999786376953
439348,LLY,2018-06-29,85.33000183105469
439349,LLY,2018-07-02,85.86000061035156
439350,LLY,2018-07-03,86.51000213623047
439351,LLY,2018-07-05,86.55999755859375
439352,LLY,2018-07-06,87.38999938964844
439353,LLY,2018-07-09,87.87000274658203
439354,LLY,2018-07-10,88.05000305175781
439355,LLY,2018-07-11,87.55999755859375
439356,LLY,2018-07-12,88.91000366210938
439357,LLY,2018-07-13,89.70999908447266
439358,LLY,2018-07-16,89.06999969482422
439359,LLY,2018-07-17,89.56999969482422
439360,LLY,2018-07-18,90.02999877929688
439361,LLY,2018-07-19,89.43000030517578
439362,LLY,2018-07-20,88.47000122070312
439363,LLY,2018-07-23,88.87999725341797
439364,LLY,2018-07-24,93.3499984741211
439365,LLY,2018-07-25,96.43000030517578
439366,LLY,2018-07-26,95.18000030517578
439367,LLY,2018-07-27,96.5999984741211
439368,LLY,2018-07-30,98.0199966430664
439369,LLY,2018-07-31,98.80999755859376
439370,LLY,2018-08-01,98.6999969482422
439371,LLY,2018-08-02,99.47000122070312
439372,LLY,2018-08-03,100.58000183105467
439373,LLY,2018-08-06,102.0
439374,LLY,2018-08-07,101.94000244140624
439375,LLY,2018-08-08,102.2699966430664
439376,LLY,2018-08-09,102.19000244140624
439377,LLY,2018-08-10,102.25
439378,LLY,2018-08-13,102.44000244140624
439379,LLY,2018-08-14,102.44000244140624
439380,LLY,2018-08-15,103.33000183105467
439381,LLY,2018-08-16,104.36000061035156
439382,LLY,2018-08-17,105.5500030517578
439383,LLY,2018-08-20,105.81999969482422
439384,LLY,2018-08-21,105.06999969482422
439385,LLY,2018-08-22,105.02999877929688
439386,LLY,2018-08-23,104.81999969482422
439387,LLY,2018-08-24,105.7699966430664
439388,LLY,2018-08-27,105.11000061035156
439389,LLY,2018-08-28,105.18000030517578
439390,LLY,2018-08-29,105.33000183105467
439391,LLY,2018-08-30,105.4800033569336
439392,LLY,2018-08-31,105.6500015258789
439393,LLY,2018-09-04,104.62000274658205
439394,LLY,2018-09-05,105.72000122070312
439395,LLY,2018-09-06,105.37000274658205
439396,LLY,2018-09-07,107.02999877929688
439397,LLY,2018-09-10,106.41999816894533
439398,LLY,2018-09-11,105.63999938964844
439399,LLY,2018-09-12,105.97000122070312
439400,LLY,2018-09-13,106.58000183105467
439401,LLY,2018-09-14,105.7699966430664
439402,LLY,2018-09-17,105.70999908447266
439403,LLY,2018-09-18,106.87999725341795
439404,LLY,2018-09-19,105.73999786376952
439405,LLY,2018-09-20,106.06999969482422
439406,LLY,2018-09-21,106.33000183105467
439407,LLY,2018-09-24,105.58999633789062
439408,LLY,2018-09-25,105.6999969482422
439409,LLY,2018-09-26,106.30999755859376
439410,LLY,2018-09-27,106.69000244140624
439411,LLY,2018-09-28,107.30999755859376
439412,LLY,2018-10-01,107.5999984741211
439413,LLY,2018-10-02,107.95999908447266
439414,LLY,2018-10-03,108.62000274658205
439415,LLY,2018-10-04,112.98999786376952
439416,LLY,2018-10-05,115.0199966430664
439417,LLY,2018-10-08,115.45999908447266
439418,LLY,2018-10-09,115.4499969482422
439419,LLY,2018-10-10,113.33999633789062
439420,LLY,2018-10-11,107.91000366210938
439421,LLY,2018-10-12,110.4800033569336
439422,LLY,2018-10-15,110.62000274658205
439423,LLY,2018-10-16,111.02999877929688
439424,LLY,2018-10-17,113.58999633789062
439425,LLY,2018-10-18,113.30999755859376
439426,LLY,2018-10-19,111.91999816894533
439427,LLY,2018-10-22,112.02999877929688
439428,LLY,2018-10-23,110.38999938964844
439429,LLY,2018-10-24,106.31999969482422
439430,LLY,2018-10-25,107.88999938964844
439431,LLY,2018-10-26,106.38999938964844
439432,LLY,2018-10-29,107.4000015258789
439433,LLY,2018-10-30,108.33999633789062
439434,LLY,2018-10-31,108.44000244140624
439435,LLY,2018-11-01,107.86000061035156
439436,LLY,2018-11-02,106.75
439437,LLY,2018-11-05,110.13999938964844
439438,LLY,2018-11-06,105.9000015258789
439439,LLY,2018-11-07,109.72000122070312
439440,LLY,2018-11-08,110.0999984741211
439441,LLY,2018-11-09,112.20999908447266
439442,LLY,2018-11-12,113.1999969482422
439443,LLY,2018-11-13,112.38999938964844
439444,LLY,2018-11-14,109.80999755859376
439445,LLY,2018-11-15,112.1999969482422
439446,LLY,2018-11-16,113.83000183105467
439447,LLY,2018-11-19,115.80999755859376
439448,LLY,2018-11-20,114.72000122070312
439449,LLY,2018-11-21,112.2300033569336
439450,LLY,2018-11-23,112.87000274658205
439451,LLY,2018-11-26,112.37999725341795
439452,LLY,2018-11-27,114.22000122070312
439453,LLY,2018-11-28,115.52999877929688
439454,LLY,2018-11-29,117.0
439455,LLY,2018-11-30,118.63999938964844
439456,LLY,2018-12-03,118.5199966430664
439457,LLY,2018-12-04,116.5199966430664
439458,LLY,2018-12-06,115.83999633789062
439459,LLY,2018-12-07,113.58000183105467
439460,LLY,2018-12-10,114.08999633789062
439461,LLY,2018-12-11,114.5
439462,LLY,2018-12-12,114.33999633789062
439463,LLY,2018-12-13,114.86000061035156
439464,LLY,2018-12-14,111.93000030517578
439465,LLY,2018-12-17,108.36000061035156
439466,LLY,2018-12-18,106.5
439467,LLY,2018-12-19,109.11000061035156
439468,LLY,2018-12-20,109.29000091552734
439469,LLY,2018-12-21,109.41999816894533
439470,LLY,2018-12-24,106.75
439471,LLY,2018-12-26,111.08999633789062
439472,LLY,2018-12-27,112.88999938964844
439473,LLY,2018-12-28,114.1999969482422
439474,LLY,2018-12-31,115.72000122070312
439475,LLY,2019-01-02,114.87999725341795
439476,LLY,2019-01-03,111.30999755859376
439477,LLY,2019-01-04,114.66000366210938
439478,LLY,2019-01-07,115.27999877929688
439479,LLY,2019-01-08,116.33999633789062
439480,LLY,2019-01-09,117.20999908447266
439481,LLY,2019-01-10,115.94000244140624
439482,LLY,2019-01-11,116.18000030517578
439483,LLY,2019-01-14,114.68000030517578
439484,LLY,2019-01-15,117.08999633789062
439485,LLY,2019-01-16,116.8000030517578
439486,LLY,2019-01-17,119.16000366210938
439487,LLY,2019-01-18,116.58999633789062
439488,LLY,2019-01-22,117.08999633789062
439489,LLY,2019-01-23,118.79000091552734
439490,LLY,2019-01-24,114.98999786376952
439491,LLY,2019-01-25,114.97000122070312
439492,LLY,2019-01-28,115.02999877929688
439493,LLY,2019-01-29,115.70999908447266
439494,LLY,2019-01-30,116.94000244140624
439495,LLY,2019-01-31,119.86000061035156
439496,LLY,2019-02-01,120.88999938964844
439497,LLY,2019-02-04,120.16999816894533
439498,LLY,2019-02-05,120.43000030517578
439499,LLY,2019-02-06,119.2699966430664
439500,LLY,2019-02-07,117.5
439501,LLY,2019-02-08,119.5999984741211
439502,LLY,2019-02-11,118.01000213623048
439503,LLY,2019-02-12,119.48999786376952
439504,LLY,2019-02-13,119.6500015258789
439505,LLY,2019-02-14,120.75
439506,LLY,2019-02-15,122.4800033569336
439507,LLY,2019-02-19,122.12999725341795
439508,LLY,2019-02-20,122.66000366210938
439509,LLY,2019-02-21,122.72000122070312
439510,LLY,2019-02-22,124.0
439511,LLY,2019-02-25,123.88999938964844
439512,LLY,2019-02-26,124.66999816894533
439513,LLY,2019-02-27,125.68000030517578
439514,LLY,2019-02-28,126.29000091552734
439515,LLY,2019-03-01,128.83999633789062
439516,LLY,2019-03-04,127.45999908447266
439517,LLY,2019-03-05,128.49000549316406
439518,LLY,2019-03-06,126.68000030517578
439519,LLY,2019-03-07,126.33999633789062
439520,LLY,2019-03-08,126.6999969482422
439521,LLY,2019-03-11,123.5
439522,LLY,2019-03-12,123.5
439523,LLY,2019-03-13,124.30999755859376
439524,LLY,2019-03-14,123.08000183105467
439525,LLY,2019-03-15,123.94000244140624
439526,LLY,2019-03-18,125.23999786376952
439527,LLY,2019-03-19,126.58999633789062
439528,LLY,2019-03-20,128.16000366210938
439529,LLY,2019-03-21,128.30999755859375
439530,LLY,2019-03-22,128.3000030517578
439531,LLY,2019-03-25,129.8699951171875
439532,LLY,2019-03-26,131.02000427246094
439533,LLY,2019-03-27,128.77000427246094
439534,LLY,2019-03-28,128.9499969482422
439535,LLY,2019-03-29,129.75999450683594
439536,LLY,2019-04-01,129.0500030517578
439537,LLY,2019-04-02,129.32000732421875
439538,LLY,2019-04-03,127.0500030517578
439539,LLY,2019-04-04,125.61000061035156
439540,LLY,2019-04-05,126.98999786376952
439541,LLY,2019-04-08,127.16000366210938
439542,LLY,2019-04-09,127.23999786376952
439543,LLY,2019-04-10,127.19000244140624
439544,LLY,2019-04-11,125.1500015258789
439545,LLY,2019-04-12,123.05999755859376
439546,LLY,2019-04-15,124.08000183105467
439547,LLY,2019-04-16,119.95999908447266
439548,LLY,2019-04-17,116.5
439549,LLY,2019-04-18,115.1999969482422
439550,LLY,2019-04-22,115.47000122070312
439551,LLY,2019-04-23,117.48999786376952
439552,LLY,2019-04-24,118.0
439553,LLY,2019-04-25,118.2300033569336
439554,LLY,2019-04-26,119.87000274658205
439555,LLY,2019-04-29,119.5999984741211
439556,LLY,2019-04-30,117.04000091552734
439557,LLY,2019-05-01,118.18000030517578
439558,LLY,2019-05-02,118.45999908447266
439559,LLY,2019-05-03,116.91000366210938
439560,LLY,2019-05-06,116.6500015258789
439561,LLY,2019-05-07,114.94000244140624
439562,LLY,2019-05-08,116.25
439563,LLY,2019-05-09,115.8000030517578
439564,LLY,2019-05-10,116.22000122070312
439565,LLY,2019-05-13,114.37000274658205
439566,LLY,2019-05-14,114.94000244140624
439567,LLY,2019-05-15,115.62000274658205
439568,LLY,2019-05-16,116.7300033569336
439569,LLY,2019-05-17,116.01000213623048
439570,LLY,2019-05-20,116.2300033569336
439571,LLY,2019-05-21,116.58000183105467
439572,LLY,2019-05-22,117.9800033569336
439573,LLY,2019-05-23,116.80999755859376
439574,LLY,2019-05-24,116.79000091552734
439575,LLY,2019-05-28,115.76000213623048
439576,LLY,2019-05-29,115.48999786376952
439577,LLY,2019-05-30,115.9000015258789
439578,LLY,2019-05-31,115.94000244140624
439579,LLY,2019-06-03,116.7699966430664
439580,LLY,2019-06-04,117.55999755859376
439581,LLY,2019-06-05,117.0199966430664
439582,LLY,2019-06-06,117.5
439583,LLY,2019-06-07,118.3499984741211
439584,LLY,2019-06-10,113.93000030517578
439585,LLY,2019-06-11,112.20999908447266
439586,LLY,2019-06-12,115.23999786376952
439587,LLY,2019-06-13,111.81999969482422
439588,LLY,2019-06-14,111.73999786376952
439589,LLY,2019-06-17,113.4000015258789
439590,LLY,2019-06-18,114.6500015258789
439591,LLY,2019-06-19,115.2300033569336
439592,LLY,2019-06-20,115.55999755859376
439593,LLY,2019-06-21,115.48999786376952
439594,LLY,2019-06-24,115.62999725341795
439595,LLY,2019-06-25,115.36000061035156
439596,LLY,2019-06-26,111.33999633789062
439597,LLY,2019-06-27,111.47000122070312
439598,LLY,2019-06-28,110.79000091552734
439599,LLY,2019-07-01,112.73999786376952
439600,LLY,2019-07-02,114.1999969482422
439601,LLY,2019-07-03,114.41999816894533
439602,LLY,2019-07-05,112.81999969482422
439603,LLY,2019-07-08,111.5199966430664
439604,LLY,2019-07-09,113.08000183105467
439605,LLY,2019-07-10,114.52999877929688
439606,LLY,2019-07-11,109.81999969482422
439607,LLY,2019-07-12,108.29000091552734
439608,LLY,2019-07-15,108.47000122070312
439609,LLY,2019-07-16,108.81999969482422
439610,LLY,2019-07-17,107.08999633789062
439611,LLY,2019-07-18,108.33999633789062
439612,LLY,2019-07-19,106.79000091552734
439613,LLY,2019-07-22,107.2699966430664
439614,LLY,2019-07-23,108.22000122070312
439615,LLY,2019-07-24,108.5199966430664
439616,LLY,2019-07-25,107.81999969482422
439617,LLY,2019-07-26,108.2699966430664
439618,LLY,2019-07-29,108.72000122070312
439619,LLY,2019-07-30,108.69000244140624
439620,LLY,2019-07-31,108.9499969482422
439621,LLY,2019-08-01,110.51000213623048
439622,LLY,2019-08-02,112.41999816894533
439623,LLY,2019-08-05,108.70999908447266
439624,LLY,2019-08-06,111.4000015258789
439625,LLY,2019-08-07,111.12000274658205
439626,LLY,2019-08-08,113.97000122070312
439627,LLY,2019-08-09,113.7699966430664
439628,LLY,2019-08-12,113.5999984741211
439629,LLY,2019-08-13,115.6999969482422
439630,LLY,2019-08-14,110.29000091552734
439631,LLY,2019-08-15,110.2300033569336
439632,LLY,2019-08-16,110.5199966430664
439633,LLY,2019-08-19,112.52999877929688
439634,LLY,2019-08-20,111.01000213623048
439635,LLY,2019-08-21,111.45999908447266
439636,LLY,2019-08-22,111.61000061035156
439637,LLY,2019-08-23,109.51000213623048
439638,LLY,2019-08-26,111.77999877929688
439639,LLY,2019-08-27,110.7300033569336
439640,LLY,2019-08-28,110.97000122070312
439641,LLY,2019-08-29,112.25
439642,LLY,2019-08-30,112.97000122070312
439643,LLY,2019-09-03,113.95999908447266
439644,LLY,2019-09-04,113.25
439645,LLY,2019-09-05,114.5999984741211
439646,LLY,2019-09-06,114.0500030517578
439647,LLY,2019-09-09,111.06999969482422
439648,LLY,2019-09-10,111.0999984741211
439649,LLY,2019-09-11,111.69000244140624
439650,LLY,2019-09-12,111.47000122070312
439651,LLY,2019-09-13,110.88999938964844
439652,LLY,2019-09-16,110.12999725341795
439653,LLY,2019-09-17,111.12000274658205
439654,LLY,2019-09-18,112.72000122070312
439655,LLY,2019-09-19,114.3499984741211
439656,LLY,2019-09-20,116.16000366210938
439657,LLY,2019-09-23,114.18000030517578
439658,LLY,2019-09-24,113.25
439659,LLY,2019-09-25,111.38999938964844
439660,LLY,2019-09-26,111.81999969482422
439661,LLY,2019-09-27,112.37000274658205
439662,LLY,2019-09-30,111.83000183105467
439663,LLY,2019-10-01,110.95999908447266
439664,LLY,2019-10-02,107.0
439665,LLY,2019-10-03,107.29000091552734
439666,LLY,2019-10-04,108.1999969482422
439667,LLY,2019-10-07,107.83000183105467
439668,LLY,2019-10-08,107.19000244140624
439669,LLY,2019-10-09,107.3000030517578
439670,LLY,2019-10-10,106.91999816894533
439671,LLY,2019-10-11,108.36000061035156
439672,LLY,2019-10-14,107.9000015258789
439673,LLY,2019-10-15,109.6999969482422
439674,LLY,2019-10-16,107.9499969482422
439675,LLY,2019-10-17,108.45999908447266
439676,LLY,2019-10-18,108.63999938964844
439677,LLY,2019-10-21,107.91000366210938
439678,LLY,2019-10-22,109.83999633789062
439679,LLY,2019-10-23,107.4000015258789
439680,LLY,2019-10-24,107.83999633789062
439681,LLY,2019-10-25,110.1999969482422
439682,LLY,2019-10-28,112.98999786376952
439683,LLY,2019-10-29,111.66999816894533
439684,LLY,2019-10-30,112.72000122070312
439685,LLY,2019-10-31,113.9499969482422
439686,LLY,2019-11-01,112.51000213623048
439687,LLY,2019-11-04,113.11000061035156
439688,LLY,2019-11-05,111.25
439689,LLY,2019-11-06,113.81999969482422
439690,LLY,2019-11-07,112.7699966430664
439691,LLY,2019-11-08,113.52999877929688
439692,LLY,2019-11-11,112.8000030517578
439693,LLY,2019-11-12,113.16999816894533
439694,LLY,2019-11-13,112.79000091552734
439695,LLY,2019-11-14,111.38999938964844
439696,LLY,2019-11-15,113.19000244140624
439697,LLY,2019-11-18,114.06999969482422
439698,LLY,2019-11-19,115.0999984741211
439699,LLY,2019-11-20,114.61000061035156
439700,LLY,2019-11-21,114.75
439701,LLY,2019-11-22,116.1999969482422
439702,LLY,2019-11-25,117.47000122070312
439703,LLY,2019-11-26,117.08999633789062
439704,LLY,2019-11-27,117.44000244140624
439705,LLY,2019-11-29,117.3499984741211
439706,LLY,2019-12-02,116.73999786376952
439707,LLY,2019-12-03,117.61000061035156
439708,LLY,2019-12-04,118.66999816894533
439709,LLY,2019-12-05,119.7699966430664
439710,LLY,2019-12-06,119.63999938964844
439711,LLY,2019-12-09,120.23999786376952
439712,LLY,2019-12-10,120.6500015258789
439713,LLY,2019-12-11,120.77999877929688
439714,LLY,2019-12-12,121.6999969482422
439715,LLY,2019-12-13,121.52999877929688
439716,LLY,2019-12-16,122.8499984741211
439717,LLY,2019-12-17,125.33000183105467
439718,LLY,2019-12-18,129.47999572753906
439719,LLY,2019-12-19,130.85000610351562
439720,LLY,2019-12-20,132.42999267578125
439721,LLY,2019-12-23,131.14999389648438
439722,LLY,2019-12-24,131.11000061035156
439723,LLY,2019-12-26,131.13999938964844
439724,LLY,2019-12-27,131.52000427246094
439725,LLY,2019-12-30,131.3000030517578
439726,LLY,2019-12-31,131.42999267578125
439727,LLY,2020-01-02,132.2100067138672
439728,LLY,2020-01-03,131.77000427246094
439729,LLY,2020-01-06,132.25999450683594
439730,LLY,2020-01-07,132.50999450683594
439731,LLY,2020-01-08,133.7100067138672
439732,LLY,2020-01-09,135.9199981689453
439733,LLY,2020-01-10,138.0
439734,LLY,2020-01-13,138.94000244140625
439735,LLY,2020-01-14,140.64999389648438
439736,LLY,2020-01-15,141.11000061035156
439737,LLY,2020-01-16,141.42999267578125
439738,LLY,2020-01-17,139.5800018310547
439739,LLY,2020-01-21,140.91000366210938
439740,LLY,2020-01-22,141.55999755859375
439741,LLY,2020-01-23,141.2100067138672
439742,LLY,2020-01-24,139.07000732421875
439743,LLY,2020-01-27,138.30999755859375
439744,LLY,2020-01-28,139.25999450683594
439745,LLY,2020-01-29,139.9199981689453
439746,LLY,2020-01-30,142.6699981689453
439747,LLY,2020-01-31,139.63999938964844
439748,LLY,2020-02-03,141.0
439749,LLY,2020-02-04,143.44000244140625
439750,LLY,2020-02-05,147.35000610351562
439751,LLY,2020-02-06,147.3000030517578
439752,LLY,2020-02-07,146.41000366210938
439753,LLY,2020-02-10,145.50999450683594
439754,LLY,2020-02-11,144.25
439755,LLY,2020-02-12,143.50999450683594
439756,LLY,2020-02-13,141.8000030517578
439757,LLY,2020-02-14,141.1199951171875
439758,LLY,2020-02-18,141.00999450683594
439759,LLY,2020-02-19,140.8300018310547
439760,LLY,2020-02-20,142.0
439761,LLY,2020-02-21,142.0399932861328
439762,LLY,2020-02-24,138.14999389648438
439763,LLY,2020-02-25,135.41000366210938
439764,LLY,2020-02-26,133.52999877929688
439765,LLY,2020-02-27,129.19000244140625
439766,LLY,2020-02-28,126.12999725341795
439767,LLY,2020-03-02,132.83999633789062
439768,LLY,2020-03-03,130.30999755859375
439769,LLY,2020-03-04,140.3800048828125
439770,LLY,2020-03-05,140.14999389648438
439771,LLY,2020-03-06,141.4600067138672
439772,LLY,2020-03-09,135.72000122070312
439773,LLY,2020-03-10,141.19000244140625
439774,LLY,2020-03-11,140.02000427246094
439775,LLY,2020-03-12,126.0199966430664
439776,LLY,2020-03-13,139.3699951171875
439777,LLY,2020-03-16,129.3800048828125
439778,LLY,2020-03-17,143.1999969482422
439779,LLY,2020-03-18,143.08999633789062
439780,LLY,2020-03-19,133.08999633789062
439781,LLY,2020-03-20,122.4000015258789
439782,LLY,2020-03-23,119.0500030517578
439783,LLY,2020-03-24,122.88999938964844
439784,LLY,2020-03-25,121.94000244140624
439785,LLY,2020-03-26,134.35000610351562
439786,LLY,2020-03-27,134.11000061035156
439787,LLY,2020-03-30,138.44000244140625
439788,LLY,2020-03-31,138.72000122070312
439789,LLY,2020-04-01,136.4199981689453
439790,LLY,2020-04-02,142.17999267578125
439791,LLY,2020-04-03,139.66000366210938
439792,LLY,2020-04-06,141.61000061035156
439793,LLY,2020-04-07,141.8800048828125
439794,LLY,2020-04-08,146.22000122070312
439795,LLY,2020-04-09,145.72999572753906
439796,LLY,2020-04-13,144.4199981689453
439797,LLY,2020-04-14,151.11000061035156
439798,LLY,2020-04-15,151.17999267578125
439799,LLY,2020-04-16,154.72999572753906
439800,LLY,2020-04-17,157.2899932861328
439801,LLY,2020-04-20,157.7899932861328
439802,LLY,2020-04-21,152.6699981689453
439803,LLY,2020-04-22,156.7100067138672
439804,LLY,2020-04-23,159.92999267578125
439805,LLY,2020-04-24,162.92999267578125
439806,LLY,2020-04-27,161.2899932861328
439807,LLY,2020-04-28,157.3000030517578
439808,LLY,2020-04-29,155.16000366210938
439809,LLY,2020-04-30,154.63999938964844
439810,LLY,2020-05-01,153.6300048828125
439811,LLY,2020-05-04,153.27999877929688
439812,LLY,2020-05-05,157.88999938964844
439813,LLY,2020-05-06,156.67999267578125
439814,LLY,2020-05-07,152.97000122070312
439815,LLY,2020-05-08,153.50999450683594
439816,LLY,2020-05-11,158.5500030517578
439817,LLY,2020-05-12,157.72000122070312
439818,LLY,2020-05-13,157.92999267578125
439819,LLY,2020-05-14,158.3800048828125
439820,LLY,2020-05-15,159.22999572753906
439821,LLY,2020-05-18,157.9600067138672
439822,LLY,2020-05-19,156.6999969482422
439823,LLY,2020-05-20,153.1300048828125
439824,LLY,2020-05-21,152.27999877929688
439825,LLY,2020-05-22,151.16000366210938
439826,LLY,2020-05-26,147.9600067138672
439827,LLY,2020-05-27,145.6999969482422
439828,LLY,2020-05-28,150.64999389648438
439829,LLY,2020-05-29,152.9499969482422
439830,LLY,2020-06-01,152.4499969482422
439831,LLY,2020-06-02,153.86000061035156
439832,LLY,2020-06-03,152.52999877929688
439833,LLY,2020-06-04,150.7100067138672
439834,LLY,2020-06-05,149.2100067138672
439835,LLY,2020-06-08,149.2100067138672
439836,LLY,2020-06-09,149.1300048828125
439837,LLY,2020-06-10,151.0
439838,LLY,2020-06-11,144.0800018310547
439839,LLY,2020-06-12,143.5399932861328
439840,LLY,2020-06-15,141.52000427246094
439841,LLY,2020-06-16,163.7100067138672
439842,LLY,2020-06-17,159.97000122070312
439843,LLY,2020-06-18,161.07000732421875
439844,LLY,2020-06-19,159.94000244140625
439845,LLY,2020-06-22,160.4499969482422
439846,LLY,2020-06-23,159.33999633789062
439847,LLY,2020-06-24,157.02999877929688
439848,LLY,2020-06-25,162.86000061035156
439849,LLY,2020-06-26,162.8300018310547
439850,LLY,2020-06-29,162.72000122070312
439851,LLY,2020-06-30,164.17999267578125
439852,LLY,2020-07-01,163.3000030517578
439853,LLY,2020-07-02,163.8699951171875
439854,LLY,2020-07-06,166.88999938964844
439855,LLY,2020-07-07,166.75
439856,LLY,2020-07-08,169.1300048828125
439857,LLY,2020-07-09,166.4499969482422
439858,LLY,2020-07-10,163.36000061035156
439859,LLY,2020-07-13,162.0800018310547
439860,LLY,2020-07-14,163.8800048828125
439861,LLY,2020-07-15,165.4499969482422
439862,LLY,2020-07-16,165.0
439863,LLY,2020-07-17,165.9600067138672
439864,LLY,2020-07-20,167.0399932861328
439865,LLY,2020-07-21,165.3000030517578
439866,LLY,2020-07-22,164.83999633789062
439867,LLY,2020-07-23,161.52000427246094
439868,LLY,2020-07-24,159.5399932861328
439869,LLY,2020-07-27,160.5
439870,LLY,2020-07-28,162.64999389648438
439871,LLY,2020-07-29,161.75
439872,LLY,2020-07-30,153.0
439873,LLY,2020-07-31,150.2899932861328
439874,LLY,2020-08-03,152.83999633789062
439875,LLY,2020-08-04,154.85000610351562
439876,LLY,2020-08-05,154.33999633789062
439877,LLY,2020-08-06,152.8800048828125
439878,LLY,2020-08-07,152.92999267578125
439879,LLY,2020-08-10,153.0
439880,LLY,2020-08-11,150.6300048828125
439881,LLY,2020-08-12,152.5500030517578
439882,LLY,2020-08-13,150.4600067138672
439883,LLY,2020-08-14,150.08999633789062
439884,LLY,2020-08-17,151.52999877929688
439885,LLY,2020-08-18,153.11000061035156
439886,LLY,2020-08-19,152.2899932861328
439887,LLY,2020-08-20,151.33999633789062
439888,LLY,2020-08-21,149.25999450683594
439889,LLY,2020-08-24,149.52000427246094
439890,LLY,2020-08-25,149.67999267578125
439891,LLY,2020-08-26,149.25999450683594
439892,LLY,2020-08-27,148.97000122070312
439893,LLY,2020-08-28,147.33999633789062
439894,LLY,2020-08-31,148.38999938964844
439895,LLY,2020-09-01,147.3000030517578
439896,LLY,2020-09-02,149.5500030517578
439897,LLY,2020-09-03,149.02000427246094
439898,LLY,2020-09-04,150.91000366210938
439899,LLY,2020-09-08,149.30999755859375
439900,LLY,2020-09-09,151.97000122070312
439901,LLY,2020-09-10,146.22000122070312
439902,LLY,2020-09-11,148.08999633789062
439903,LLY,2020-09-14,149.0
439904,LLY,2020-09-15,150.0800018310547
439905,LLY,2020-09-16,150.9600067138672
439906,LLY,2020-09-17,152.47000122070312
439907,LLY,2020-09-18,154.1699981689453
439908,LLY,2020-09-21,151.17999267578125
439909,LLY,2020-09-22,149.86000061035156
439910,LLY,2020-09-23,149.80999755859375
439911,LLY,2020-09-24,148.80999755859375
439912,LLY,2020-09-25,150.25999450683594
439913,LLY,2020-09-28,148.10000610351562
439914,LLY,2020-09-29,146.25999450683594
439915,LLY,2020-09-30,148.02000427246094
439916,LLY,2020-10-01,144.2899932861328
439917,LLY,2020-10-02,145.2100067138672
439918,LLY,2020-10-05,146.6300048828125
439919,LLY,2020-10-06,144.1300048828125
439920,LLY,2020-10-07,148.9600067138672
439921,LLY,2020-10-08,153.5
439922,LLY,2020-10-09,156.8800048828125
439923,LLY,2020-10-12,154.49000549316406
439924,LLY,2020-10-13,150.0800018310547
439925,LLY,2020-10-14,148.4600067138672
439926,LLY,2020-10-15,146.77999877929688
439927,LLY,2020-10-16,146.1199951171875
439928,LLY,2020-10-19,142.8000030517578
439929,LLY,2020-10-20,143.58999633789062
439930,LLY,2020-10-21,141.30999755859375
439931,LLY,2020-10-22,141.64999389648438
439932,LLY,2020-10-23,142.3800048828125
439933,LLY,2020-10-26,141.6999969482422
439934,LLY,2020-10-27,131.89999389648438
439935,LLY,2020-10-28,131.30999755859375
439936,LLY,2020-10-29,132.5500030517578
439937,LLY,2020-10-30,130.4600067138672
439938,LLY,2020-11-02,131.6300048828125
439939,LLY,2020-11-03,130.97999572753906
439940,LLY,2020-11-04,148.58999633789062
439941,LLY,2020-11-05,145.52000427246094
439942,LLY,2020-11-06,142.74000549316406
439943,LLY,2020-11-09,142.3300018310547
439944,LLY,2020-11-10,146.55999755859375
439945,LLY,2020-11-11,144.75999450683594
439946,LLY,2020-11-12,141.02999877929688
439947,LLY,2020-11-13,142.3800048828125
439948,LLY,2020-11-16,140.58999633789062
439949,LLY,2020-11-17,141.1999969482422
439950,LLY,2020-11-18,140.1699981689453
439951,LLY,2020-11-19,143.41000366210938
439952,LLY,2020-11-20,145.49000549316406
439953,LLY,2020-11-23,143.3800048828125
439954,LLY,2020-11-24,144.89999389648438
439955,LLY,2020-11-25,144.75
439956,LLY,2020-11-27,147.44000244140625
439957,LLY,2020-11-30,145.64999389648438
439958,LLY,2020-12-01,145.55999755859375
439959,LLY,2020-12-02,145.16000366210938
439960,LLY,2020-12-03,144.11000061035156
439961,LLY,2020-12-04,148.4499969482422
439962,LLY,2020-12-07,147.4199981689453
439963,LLY,2020-12-08,149.3000030517578
439964,LLY,2020-12-09,158.0
439965,LLY,2020-12-10,161.0
439966,LLY,2020-12-11,160.0399932861328
439967,LLY,2020-12-14,157.91000366210938
439968,LLY,2020-12-15,167.42999267578125
439969,LLY,2020-12-16,172.0500030517578
439970,LLY,2020-12-17,172.6300048828125
439971,LLY,2020-12-18,171.39999389648438
439972,LLY,2020-12-21,168.77999877929688
439973,LLY,2020-12-22,166.72000122070312
439974,LLY,2020-12-23,165.47999572753906
439975,LLY,2020-12-24,166.66000366210938
439976,LLY,2020-12-28,166.5
439977,LLY,2020-12-29,166.5800018310547
439978,LLY,2020-12-30,167.00999450683594
439979,LLY,2020-12-31,168.83999633789062
439980,LLY,2021-01-04,165.5
439981,LLY,2021-01-05,166.32000732421875
439982,LLY,2021-01-06,164.32000732421875
439983,LLY,2021-01-07,165.8300018310547
439984,LLY,2021-01-08,166.41000366210938
439985,LLY,2021-01-11,185.94000244140625
439986,LLY,2021-01-12,178.8000030517578
439987,LLY,2021-01-13,185.5
439988,LLY,2021-01-14,186.69000244140625
439989,LLY,2021-01-15,190.7700042724609
439990,LLY,2021-01-19,198.47999572753903
439991,LLY,2021-01-20,201.25999450683597
439992,LLY,2021-01-21,202.3500061035156
439993,LLY,2021-01-22,206.13999938964844
439994,LLY,2021-01-25,212.3500061035156
439995,LLY,2021-01-26,212.72000122070312
439996,LLY,2021-01-27,207.57000732421875
439997,LLY,2021-01-28,210.1199951171875
439998,LLY,2021-01-29,207.97000122070312
439999,LLY,2021-02-01,203.13999938964844
440000,LLY,2021-02-02,197.55999755859372
440001,LLY,2021-02-03,196.9600067138672
440002,LLY,2021-02-04,201.6199951171875
440003,LLY,2021-02-05,201.7700042724609
440004,LLY,2021-02-08,205.7700042724609
440005,LLY,2021-02-09,201.7100067138672
440006,LLY,2021-02-10,204.38999938964844
440007,LLY,2021-02-11,202.5800018310547
440008,LLY,2021-02-12,207.2899932861328
440009,LLY,2021-02-16,205.75999450683597
440010,LLY,2021-02-17,206.4600067138672
440011,LLY,2021-02-18,201.1199951171875
440012,LLY,2021-02-19,200.9199981689453
440013,LLY,2021-02-22,200.67999267578125
440014,LLY,2021-02-23,202.47999572753903
440015,LLY,2021-02-24,204.5200042724609
440016,LLY,2021-02-25,203.82000732421875
440017,LLY,2021-02-26,204.88999938964844
440018,LLY,2021-03-01,206.47000122070312
440019,LLY,2021-03-02,204.13999938964844
440020,LLY,2021-03-03,202.0
440021,LLY,2021-03-04,200.5399932861328
440022,LLY,2021-03-05,206.9199981689453
440023,LLY,2021-03-08,207.02999877929688
440024,LLY,2021-03-09,206.1100006103516
440025,LLY,2021-03-10,205.4499969482422
440026,LLY,2021-03-11,205.2100067138672
440027,LLY,2021-03-12,208.0800018310547
440028,LLY,2021-03-15,189.16000366210935
440029,LLY,2021-03-16,190.8999938964844
440030,LLY,2021-03-17,186.72999572753903
440031,LLY,2021-03-18,183.92999267578125
440032,LLY,2021-03-19,184.2899932861328
440033,LLY,2021-03-22,185.83999633789065
440034,LLY,2021-03-23,183.67999267578125
440035,LLY,2021-03-24,180.1699981689453
440036,LLY,2021-03-25,183.08999633789065
440037,LLY,2021-03-26,185.30999755859372
440038,LLY,2021-03-29,186.33999633789065
440039,LLY,2021-03-30,185.5
440040,LLY,2021-03-31,186.82000732421875
440041,LLY,2021-04-01,185.2400054931641
440042,LLY,2021-04-05,184.88999938964844
440043,LLY,2021-04-06,182.8000030517578
440044,LLY,2021-04-07,182.32000732421875
440045,LLY,2021-04-08,182.6100006103516
440046,LLY,2021-04-09,184.4900054931641
440047,LLY,2021-04-12,181.82000732421875
440048,LLY,2021-04-13,182.52999877929688
440049,LLY,2021-04-14,183.0
440050,LLY,2021-04-15,185.9199981689453
440051,LLY,2021-04-16,189.25
440052,LLY,2021-04-19,189.63999938964844
440053,LLY,2021-04-20,190.6100006103516
440054,LLY,2021-04-21,190.9499969482422
440055,LLY,2021-04-22,187.0500030517578
440056,LLY,2021-04-23,188.72000122070312
440057,LLY,2021-04-26,187.22000122070312
440058,LLY,2021-04-27,182.2100067138672
440059,LLY,2021-04-28,180.5500030517578
440060,LLY,2021-04-29,182.1999969482422
440061,LLY,2021-04-30,182.7700042724609
440062,LLY,2021-05-03,185.9199981689453
440063,LLY,2021-05-04,188.1999969482422
440064,LLY,2021-05-05,192.80999755859372
440065,LLY,2021-05-06,193.88999938964844
440066,LLY,2021-05-07,195.4199981689453
440067,LLY,2021-05-10,194.75999450683597
440068,LLY,2021-05-11,194.75
440069,LLY,2021-05-12,193.1999969482422
440070,LLY,2021-05-13,194.94000244140625
440071,LLY,2021-05-14,196.2100067138672
440072,LLY,2021-05-17,195.52999877929688
440073,LLY,2021-05-18,194.6300048828125
440074,LLY,2021-05-19,196.50999450683597
440075,LLY,2021-05-20,199.52999877929688
440076,LLY,2021-05-21,199.8800048828125
440077,LLY,2021-05-24,201.0200042724609
440078,LLY,2021-05-25,199.22000122070312
440079,LLY,2021-05-26,200.9900054931641
440080,LLY,2021-05-27,199.1999969482422
440081,LLY,2021-05-28,199.7400054931641
440082,LLY,2021-06-01,198.4199981689453
440083,LLY,2021-06-02,199.1300048828125
440084,LLY,2021-06-03,202.6999969482422
440085,LLY,2021-06-04,202.0200042724609
440086,LLY,2021-06-07,222.5200042724609
440087,LLY,2021-06-08,220.6999969482422
440088,LLY,2021-06-09,226.0
440089,LLY,2021-06-10,233.5399932861328
440090,LLY,2021-06-11,224.08999633789065
440091,LLY,2021-06-14,226.1000061035156
440092,LLY,2021-06-15,223.5200042724609
440093,LLY,2021-06-16,220.75999450683597
440094,LLY,2021-06-17,222.2100067138672
440095,LLY,2021-06-18,218.5500030517578
440096,LLY,2021-06-21,222.6699981689453
440097,LLY,2021-06-22,221.44000244140625
440098,LLY,2021-06-23,217.1000061035156
440099,LLY,2021-06-24,232.97000122070312
440100,LLY,2021-06-25,230.22000122070312
440101,LLY,2021-06-28,228.22000122070312
440102,LLY,2021-06-29,229.3699951171875
440103,LLY,2021-06-30,229.5200042724609
440104,LLY,2021-07-01,231.1300048828125
440105,LLY,2021-07-02,233.9600067138672
440106,LLY,2021-07-06,235.4199981689453
440107,LLY,2021-07-07,235.82000732421875
440108,LLY,2021-07-08,237.1199951171875
440109,LLY,2021-07-09,234.9900054931641
440110,LLY,2021-07-12,236.00999450683597
440111,LLY,2021-07-13,235.3000030517578
440112,LLY,2021-07-14,236.3500061035156
440113,LLY,2021-07-15,231.47000122070312
440114,LLY,2021-07-16,232.4600067138672
440115,LLY,2021-07-19,234.13999938964844
440116,LLY,2021-07-20,235.0200042724609
440117,LLY,2021-07-21,237.2899932861328
440118,LLY,2021-07-22,238.4900054931641
440119,LLY,2021-07-23,244.1499938964844
440120,LLY,2021-07-26,243.2100067138672
440121,LLY,2021-07-27,243.5800018310547
440122,LLY,2021-07-28,246.50999450683597
440123,LLY,2021-07-29,245.3300018310547
440124,LLY,2021-07-30,243.5
440125,LLY,2021-08-02,246.6000061035156
440126,LLY,2021-08-03,255.9900054931641
440127,LLY,2021-08-04,262.4700012207031
440128,LLY,2021-08-05,264.19000244140625
440129,LLY,2021-08-06,263.44000244140625
440130,LLY,2021-08-09,267.1600036621094
440131,LLY,2021-08-10,269.45001220703125
440132,LLY,2021-08-11,264.1000061035156
440133,LLY,2021-08-12,263.4700012207031
440134,LLY,2021-08-13,264.2099914550781
440135,LLY,2021-08-16,269.94000244140625
440136,LLY,2021-08-17,272.7099914550781
440137,LLY,2021-08-18,268.5199890136719
440138,LLY,2021-08-19,270.3999938964844
440139,LLY,2021-08-20,270.9100036621094
440140,LLY,2021-08-23,267.82000732421875
440141,LLY,2021-08-24,262.7699890136719
440142,LLY,2021-08-25,263.8699951171875
440143,LLY,2021-08-26,261.32000732421875
440144,LLY,2021-08-27,259.75
440145,LLY,2021-08-30,262.3099975585937
440146,LLY,2021-08-31,258.2900085449219
440147,LLY,2021-09-01,257.3999938964844
440148,LLY,2021-09-02,259.57000732421875
440149,LLY,2021-09-03,259.5299987792969
440150,LLY,2021-09-07,254.8000030517578
440151,LLY,2021-09-08,254.83999633789065
440152,LLY,2021-09-09,240.0
440153,LLY,2021-09-10,239.5
440154,LLY,2021-09-13,237.9600067138672
440155,LLY,2021-09-14,233.08999633789065
440156,LLY,2021-09-15,233.72999572753903
440157,LLY,2021-09-16,231.0399932861328
440158,LLY,2021-09-17,230.1000061035156
440159,LLY,2021-09-20,231.63999938964844
440160,LLY,2021-09-21,230.1699981689453
440161,LLY,2021-09-22,228.3000030517578
440162,LLY,2021-09-23,232.17999267578125
440163,LLY,2021-09-24,231.67999267578125
440164,LLY,2021-09-27,226.3999938964844
440165,LLY,2021-09-28,221.6000061035156
440166,LLY,2021-09-29,230.3600006103516
440167,LLY,2021-09-30,231.0500030517578
440168,LLY,2021-10-01,229.58999633789065
440169,LLY,2021-10-04,224.8500061035156
440170,LLY,2021-10-05,230.92999267578125
440171,LLY,2021-10-06,227.8500061035156
440172,LLY,2021-10-07,233.17999267578125
440173,LLY,2021-10-08,233.94000244140625
440174,LLY,2021-10-11,233.6699981689453
440175,LLY,2021-10-12,232.77999877929688
440176,LLY,2021-10-13,236.44000244140625
440177,LLY,2021-10-14,236.69000244140625
440178,LLY,2021-10-15,237.8800048828125
440179,LLY,2021-10-18,238.97999572753903
440180,LLY,2021-10-19,242.30999755859372
440181,LLY,2021-10-20,243.72000122070312
440182,LLY,2021-10-21,241.1699981689453
440183,LLY,2021-10-22,243.75
440184,LLY,2021-10-25,245.0500030517578
440185,LLY,2021-10-26,248.44000244140625
440186,LLY,2021-10-27,250.1699981689453
440187,LLY,2021-10-28,253.3500061035156
440188,LLY,2021-10-29,254.75999450683597
440189,LLY,2021-11-01,249.30999755859372
440190,LLY,2021-11-02,256.8500061035156
440191,LLY,2021-11-03,266.260009765625
440192,LLY,2021-11-04,271.0
440193,LLY,2021-11-05,265.0
440194,LLY,2021-11-08,260.5299987792969
440195,LLY,2021-11-09,262.0199890136719
440196,LLY,2021-11-10,264.6499938964844
440197,LLY,2021-11-11,262.6300048828125
440198,LLY,2021-11-12,259.6499938964844
440199,LLY,2021-11-15,258.42999267578125
440200,LLY,2021-11-16,257.7200012207031
440201,LLY,2021-11-17,261.17999267578125
440202,LLY,2021-11-18,261.3299865722656
440203,LLY,2021-11-19,260.70001220703125
440204,LLY,2021-11-22,260.44000244140625
440205,LLY,2021-11-23,261.9599914550781
440206,LLY,2021-11-24,262.0
440207,LLY,2021-11-26,260.3699951171875
440208,LLY,2021-11-29,254.8300018310547
440209,LLY,2021-11-30,248.0399932861328
440210,LLY,2021-12-01,249.1300048828125
440211,LLY,2021-12-02,247.8800048828125
440212,LLY,2021-12-03,245.5800018310547
440213,LLY,2021-12-06,246.3300018310547
440214,LLY,2021-12-07,245.1100006103516
440215,LLY,2021-12-08,244.32000732421875
440216,LLY,2021-12-09,242.8999938964844
440217,LLY,2021-12-10,244.13999938964844
440218,LLY,2021-12-13,248.52999877929688
440219,LLY,2021-12-14,249.3800048828125
440220,LLY,2021-12-15,275.2799987792969
440221,LLY,2021-12-16,279.0400085449219
440222,LLY,2021-12-17,267.4200134277344
440223,LLY,2021-12-20,263.4800109863281
440224,LLY,2021-12-21,264.8800048828125
440225,LLY,2021-12-22,266.5
440226,LLY,2021-12-23,273.1000061035156
440227,LLY,2021-12-27,278.4100036621094
440228,LLY,2021-12-28,276.42999267578125
440229,LLY,2021-12-29,278.4200134277344
440230,LLY,2021-12-30,277.25
440231,LLY,2021-12-31,276.2200012207031
440232,LLY,2022-01-03,271.7300109863281
440233,LLY,2022-01-04,266.8099975585937
440234,LLY,2022-01-05,260.6499938964844
440235,LLY,2022-01-06,259.3299865722656
440236,LLY,2022-01-07,259.5
440237,LLY,2022-01-10,260.1099853515625
440238,LLY,2022-01-11,262.32000732421875
440239,LLY,2022-01-12,255.9199981689453
440240,LLY,2022-01-13,249.6699981689453
440241,LLY,2022-01-14,244.1199951171875
440242,LLY,2022-01-18,247.07000732421875
440243,LLY,2022-01-19,245.0500030517578
440244,LLY,2022-01-20,243.1300048828125
440245,LLY,2022-01-21,243.05999755859372
440246,LLY,2022-01-24,240.4199981689453
440247,LLY,2022-01-25,239.4600067138672
440248,LLY,2022-01-26,237.8600006103516
440249,LLY,2022-01-27,236.72000122070312
440250,LLY,2022-01-28,245.1000061035156
440251,LLY,2022-01-31,245.38999938964844
440252,LLY,2022-02-01,248.27999877929688
440253,LLY,2022-02-02,250.8300018310547
440254,LLY,2022-02-03,244.80999755859372
440255,LLY,2022-02-04,242.2700042724609
440256,LLY,2022-02-07,243.5500030517578
440257,LLY,2022-02-08,239.91000366210935
440258,LLY,2022-02-09,243.2700042724609
440259,LLY,2022-02-10,239.63999938964844
440260,LLY,2022-02-11,235.7400054931641
440261,LLY,2022-02-14,234.69000244140625
440262,LLY,2022-02-15,243.83999633789065
440263,LLY,2022-02-16,245.5800018310547
440264,LLY,2022-02-17,240.97000122070312
440265,LLY,2022-02-18,240.30999755859372
440266,LLY,2022-02-22,239.1300048828125
440267,LLY,2022-02-23,238.30999755859372
440268,LLY,2022-02-24,243.0800018310547
440269,LLY,2022-02-25,250.8500061035156
440270,LLY,2022-02-28,249.9499969482422
440271,LLY,2022-03-01,249.5
440272,LLY,2022-03-02,254.1699981689453
440273,LLY,2022-03-03,258.6400146484375
440274,LLY,2022-03-04,262.8699951171875
440275,LLY,2022-03-07,261.6400146484375
440276,LLY,2022-03-08,259.92999267578125
440277,LLY,2022-03-09,262.7900085449219
440278,LLY,2022-03-10,266.0199890136719
440279,LLY,2022-03-11,266.29998779296875
440280,LLY,2022-03-14,269.0
440281,LLY,2022-03-15,275.4599914550781
440282,LLY,2022-03-16,276.44000244140625
440283,LLY,2022-03-17,285.510009765625
440284,LLY,2022-03-18,287.6400146484375
440285,LLY,2022-03-21,289.6400146484375
440286,LLY,2022-03-22,285.0199890136719
440287,LLY,2022-03-23,284.19000244140625
440288,LLY,2022-03-24,287.69000244140625
440289,LLY,2022-03-25,289.0199890136719
440290,LLY,2022-03-28,291.6600036621094
440291,LLY,2022-03-29,288.3900146484375
440292,LLY,2022-03-30,289.8900146484375
440293,LLY,2022-03-31,286.3699951171875
440294,LLY,2022-04-01,292.6700134277344
440295,LLY,2022-04-04,291.4200134277344
440296,LLY,2022-04-05,292.489990234375
440297,LLY,2022-04-06,305.8399963378906
440298,LLY,2022-04-07,308.42999267578125
440299,LLY,2022-04-08,311.69000244140625
440300,LLY,2022-04-11,308.9599914550781
440301,LLY,2022-04-12,308.0799865722656
440302,LLY,2022-04-13,302.6700134277344
440303,LLY,2022-04-14,301.8599853515625
440304,LLY,2022-04-18,298.82000732421875
440305,LLY,2022-04-19,297.010009765625
440306,LLY,2022-04-20,292.9200134277344
440307,LLY,2022-04-21,289.6099853515625
440308,LLY,2022-04-22,278.7300109863281
440309,LLY,2022-04-25,285.20001220703125
440310,LLY,2022-04-26,282.8299865722656
440311,LLY,2022-04-27,285.0899963378906
440312,LLY,2022-04-28,297.2699890136719
440313,LLY,2022-04-29,292.1300048828125
440314,LLY,2022-05-02,289.5599975585937
440315,LLY,2022-05-03,288.07000732421875
440316,LLY,2022-05-04,294.8999938964844
440317,LLY,2022-05-05,292.3699951171875
440318,LLY,2022-05-06,296.8999938964844
440319,LLY,2022-05-09,289.2300109863281
440320,LLY,2022-05-10,285.70001220703125
440321,LLY,2022-05-11,286.69000244140625
440322,LLY,2022-05-12,291.79998779296875
440323,LLY,2022-05-13,291.6300048828125
440324,LLY,2022-05-16,299.3800048828125
440325,LLY,2022-05-17,301.3999938964844
440326,LLY,2022-05-18,295.19000244140625
440327,LLY,2022-05-19,286.2699890136719
440328,LLY,2022-05-20,298.8500061035156
440329,LLY,2022-05-23,302.6000061035156
440330,LLY,2022-05-24,305.9599914550781
440331,LLY,2022-05-25,307.010009765625
440332,LLY,2022-05-26,313.4599914550781
440333,LLY,2022-05-27,323.4800109863281
440334,LLY,2022-05-31,313.44000244140625
440335,LLY,2022-06-01,311.0799865722656
440336,LLY,2022-06-02,302.42999267578125
440337,LLY,2022-06-03,301.6499938964844
440338,LLY,2022-06-06,303.3599853515625
440339,LLY,2022-06-07,312.1000061035156
440340,LLY,2022-06-08,313.489990234375
440341,LLY,2022-06-09,303.25
440342,LLY,2022-06-10,297.010009765625
440343,LLY,2022-06-13,291.2799987792969
440344,LLY,2022-06-14,290.7900085449219
440345,LLY,2022-06-15,292.989990234375
440346,LLY,2022-06-16,288.07000732421875
440347,LLY,2022-06-17,290.8999938964844
440348,LLY,2022-06-21,297.3399963378906
440349,LLY,2022-06-22,306.69000244140625
440350,LLY,2022-06-23,312.7200012207031
440351,LLY,2022-06-24,325.6199951171875
440352,LLY,2022-06-27,327.2699890136719
440353,LLY,2022-06-28,317.6199951171875
440354,LLY,2022-06-29,323.0
440355,LLY,2022-06-30,324.2300109863281
440356,LLY,2022-07-01,324.7099914550781
440357,LLY,2022-07-05,327.17999267578125
440358,LLY,2022-07-06,330.1499938964844
440359,LLY,2022-07-07,327.95001220703125
440360,LLY,2022-07-08,330.4700012207031
440361,LLY,2022-07-11,331.07000732421875
440362,LLY,2022-07-12,323.5899963378906
440363,LLY,2022-07-13,322.4599914550781
440364,LLY,2022-07-14,326.8900146484375
440365,LLY,2022-07-15,331.6000061035156
440366,LLY,2022-07-18,321.7699890136719
440367,LLY,2022-07-19,326.20001220703125
440368,LLY,2022-07-20,322.0299987792969
440369,LLY,2022-07-21,326.9200134277344
440370,LLY,2022-07-22,328.75
440371,LLY,2022-07-25,331.54998779296875
440372,LLY,2022-07-26,331.5599975585937
440373,LLY,2022-07-27,328.94000244140625
440374,LLY,2022-07-28,330.79998779296875
440375,LLY,2022-07-29,329.69000244140625
440376,LLY,2022-08-01,324.1499938964844
440377,LLY,2022-08-02,320.20001220703125
440378,LLY,2022-08-03,313.8299865722656
440379,LLY,2022-08-04,305.7900085449219
440380,LLY,2022-08-05,301.32000732421875
440381,LLY,2022-08-08,302.5
440382,LLY,2022-08-09,303.0199890136719
440383,LLY,2022-08-10,304.6099853515625
440384,LLY,2022-08-11,301.1700134277344
440385,LLY,2022-08-12,308.0799865722656
440386,LLY,2022-08-15,313.94000244140625
440387,LLY,2022-08-16,310.3099975585937
440388,LLY,2022-08-17,316.82000732421875
440389,LLY,2022-08-18,316.7200012207031
440390,LLY,2022-08-19,322.7699890136719
440391,LLY,2022-08-22,323.1000061035156
440392,LLY,2022-08-23,315.1000061035156
440393,LLY,2022-08-24,318.8699951171875
440394,LLY,2022-08-25,323.1400146484375
440395,LLY,2022-08-26,315.5599975585937
440396,LLY,2022-08-29,310.1499938964844
440397,LLY,2022-08-30,307.0400085449219
440398,LLY,2022-08-31,301.2300109863281
440399,LLY,2022-09-01,309.1300048828125
440400,LLY,2022-09-02,301.3299865722656
440401,LLY,2022-09-06,306.82000732421875
440402,LLY,2022-09-07,311.6000061035156
440403,LLY,2022-09-08,315.5
440404,LLY,2022-09-09,317.70001220703125
440405,LLY,2022-09-12,315.2200012207031
440406,LLY,2022-09-13,306.4800109863281
440407,LLY,2022-09-14,309.6099853515625
440408,LLY,2022-09-15,309.4700012207031
440409,LLY,2022-09-16,308.8900146484375
440410,LLY,2022-09-19,305.0899963378906
440411,LLY,2022-09-20,301.7300109863281
440412,LLY,2022-09-21,296.4800109863281
440413,LLY,2022-09-22,310.8699951171875
440414,LLY,2022-09-23,311.4599914550781
440415,LLY,2022-09-26,307.5
440416,LLY,2022-09-27,311.1000061035156
440417,LLY,2022-09-28,334.3800048828125
440418,LLY,2022-09-29,330.010009765625
440419,LLY,2022-09-30,323.3500061035156
440420,LLY,2022-10-03,321.54998779296875
440421,LLY,2022-10-04,329.8900146484375
440422,LLY,2022-10-05,331.7799987792969
440423,LLY,2022-10-06,332.95001220703125
440424,LLY,2022-10-07,326.6600036621094
440425,LLY,2022-10-10,323.8900146484375
440426,LLY,2022-10-11,327.6000061035156
440427,LLY,2022-10-12,324.57000732421875
440428,LLY,2022-10-13,332.1000061035156
440429,LLY,2022-10-14,331.3900146484375
440430,LLY,2022-10-17,332.760009765625
440431,LLY,2022-10-18,335.0299987792969
440432,LLY,2022-10-19,329.2900085449219
440433,LLY,2022-10-20,329.07000732421875
440434,LLY,2022-10-21,340.7699890136719
440435,LLY,2022-10-24,347.8999938964844
440436,LLY,2022-10-25,351.3099975585937
440437,LLY,2022-10-26,357.8599853515625
440438,LLY,2022-10-27,356.3299865722656
440439,LLY,2022-10-28,359.8999938964844
440440,LLY,2022-10-31,362.0899963378906
440441,LLY,2022-11-01,352.5799865722656
440442,LLY,2022-11-02,354.9599914550781
440443,LLY,2022-11-03,361.6799926757813
440444,LLY,2022-11-04,357.4100036621094
440445,LLY,2022-11-07,365.0700073242188
440446,LLY,2022-11-08,366.6600036621094
440447,LLY,2022-11-09,363.2699890136719
440448,LLY,2022-11-10,368.7200012207031
440449,LLY,2022-11-11,352.29998779296875
440450,LLY,2022-11-14,356.0599975585937
440451,LLY,2022-11-15,349.95001220703125
440452,LLY,2022-11-16,352.92999267578125
440453,LLY,2022-11-17,360.7699890136719
440454,LLY,2022-11-18,361.6700134277344
440455,LLY,2022-11-21,361.1700134277344
440456,LLY,2022-11-22,360.8800048828125
440457,LLY,2022-11-23,361.7200012207031
440458,LLY,2022-11-25,365.25
440459,LLY,2022-11-28,365.7699890136719
440460,LLY,2022-11-29,363.9500122070313
440461,LLY,2022-11-30,371.0799865722656
440462,LLY,2022-12-01,370.3299865722656
440463,LLY,2022-12-02,374.760009765625
440464,LLY,2022-12-05,369.2900085449219
440465,LLY,2022-12-06,368.5400085449219
440466,LLY,2022-12-07,371.9700012207031
440467,LLY,2022-12-08,371.7900085449219
440468,LLY,2022-12-09,360.989990234375
440469,LLY,2022-12-12,367.25
440470,LLY,2022-12-13,358.6600036621094
440471,LLY,2022-12-14,363.5
440472,LLY,2022-12-15,360.010009765625
440473,LLY,2022-12-16,359.8699951171875
440474,LLY,2022-12-19,357.7799987792969
440475,LLY,2022-12-20,359.6400146484375
440476,LLY,2022-12-21,368.010009765625
440477,LLY,2022-12-22,365.30999755859375
440478,LLY,2022-12-23,367.8999938964844
440479,LLY,2022-12-27,364.8800048828125
440480,LLY,2022-12-28,365.2200012207031
440481,LLY,2022-12-29,367.0199890136719
440482,LLY,2022-12-30,365.8399963378906
440483,LLY,2023-01-03,364.989990234375
440484,LLY,2023-01-04,363.1000061035156
440485,LLY,2023-01-05,358.9200134277344
440486,LLY,2023-01-06,362.9400024414063
440487,LLY,2023-01-09,349.8299865722656
440488,LLY,2023-01-10,352.75
440489,LLY,2023-01-11,360.4100036621094
440490,LLY,2023-01-12,359.1199951171875
440491,LLY,2023-01-13,361.6199951171875
440492,LLY,2023-01-17,357.739990234375
440493,LLY,2023-01-18,352.010009765625
440494,LLY,2023-01-19,351.0799865722656
440495,LLY,2023-01-20,346.07000732421875
440496,LLY,2023-01-23,342.2099914550781
440497,LLY,2023-01-24,346.3900146484375
440498,LLY,2023-01-25,349.7300109863281
440499,LLY,2023-01-26,348.010009765625
440500,LLY,2023-01-27,342.1000061035156
440501,LLY,2023-01-30,340.5
440502,LLY,2023-01-31,344.1499938964844
440503,LLY,2023-02-01,342.57000732421875
440504,LLY,2023-02-02,330.70001220703125
440505,LLY,2023-02-03,339.0799865722656
440506,LLY,2023-02-06,337.6600036621094
440507,LLY,2023-02-07,339.67999267578125
440508,LLY,2023-02-08,340.7300109863281
440509,LLY,2023-02-09,341.7900085449219
440510,LLY,2023-02-10,345.1199951171875
440511,LLY,2023-02-13,350.3999938964844
440512,LLY,2023-02-14,347.5599975585937
440513,LLY,2023-02-15,335.010009765625
440514,LLY,2023-02-16,326.07000732421875
440515,LLY,2023-02-17,328.3999938964844
440516,LLY,2023-02-21,327.510009765625
440517,LLY,2023-02-22,329.07000732421875
440518,LLY,2023-02-23,327.5199890136719
440519,LLY,2023-02-24,321.6400146484375
440520,LLY,2023-02-27,316.6199951171875
440521,LLY,2023-02-28,311.2200012207031
440522,LLY,2023-03-01,314.1700134277344
440523,LLY,2023-03-02,315.04998779296875
440524,LLY,2023-03-03,318.42999267578125
440525,LLY,2023-03-06,318.9599914550781
440526,LLY,2023-03-07,310.6300048828125
440527,LLY,2023-03-08,312.5400085449219
440528,LLY,2023-03-09,316.8500061035156
440529,LLY,2023-03-10,315.0199890136719
440530,LLY,2023-03-13,324.489990234375
440531,LLY,2023-03-14,327.07000732421875
440532,LLY,2023-03-15,329.4700012207031
440533,LLY,2023-03-16,329.5299987792969
440534,LLY,2023-03-17,329.17999267578125
440535,LLY,2023-03-20,333.6000061035156
440536,LLY,2023-03-21,331.0799865722656
440537,LLY,2023-03-22,330.9700012207031
440538,LLY,2023-03-23,332.6400146484375
440539,LLY,2023-03-24,336.1300048828125
440540,LLY,2023-03-27,334.6000061035156
440541,LLY,2023-03-28,337.6499938964844
440542,LLY,2023-03-29,335.8699951171875
440543,LLY,2023-03-30,340.69000244140625
440544,LLY,2023-03-31,343.4200134277344
440545,LLY,2023-04-03,350.739990234375
440546,LLY,2023-04-04,354.6199951171875
440547,LLY,2023-04-05,362.239990234375
440548,LLY,2023-04-06,368.2900085449219
440549,LLY,2023-04-10,367.0
440550,LLY,2023-04-11,364.0400085449219
440551,LLY,2023-04-12,369.0499877929688
440552,LLY,2023-04-13,375.1499938964844
440553,LLY,2023-04-14,374.7300109863281
440554,LLY,2023-04-17,372.3500061035156
440555,LLY,2023-04-18,369.9100036621094
440556,LLY,2023-04-19,370.4700012207031
440557,LLY,2023-04-20,374.80999755859375
440558,LLY,2023-04-21,385.239990234375
440559,LLY,2023-04-24,383.3500061035156
440560,LLY,2023-04-25,384.8399963378906
440561,LLY,2023-04-26,376.2699890136719
440562,LLY,2023-04-27,390.3500061035156
440563,LLY,2023-04-28,395.8599853515625
440564,LLY,2023-05-01,405.80999755859375
440565,LLY,2023-05-02,404.2000122070313
440566,LLY,2023-05-03,431.1900024414063
440567,LLY,2023-05-04,428.4400024414063
440568,LLY,2023-05-05,427.80999755859375
440569,LLY,2023-05-08,432.7200012207031
440570,LLY,2023-05-09,428.3800048828125
440571,LLY,2023-05-10,435.9200134277344
440572,LLY,2023-05-11,435.5499877929688
440573,LLY,2023-05-12,434.4299926757813
440574,LIN,1992-06-17,7.9375
440575,LIN,1992-06-18,7.8125
440576,LIN,1992-06-19,7.875
440577,LIN,1992-06-22,7.625
440578,LIN,1992-06-23,7.6875
440579,LIN,1992-06-24,7.5625
440580,LIN,1992-06-25,7.6875
440581,LIN,1992-06-26,7.75
440582,LIN,1992-06-29,7.8125
440583,LIN,1992-06-30,8.0625
440584,LIN,1992-07-01,7.875
440585,LIN,1992-07-02,8.0625
440586,LIN,1992-07-06,7.75
440587,LIN,1992-07-07,7.3125
440588,LIN,1992-07-08,6.9375
440589,LIN,1992-07-09,7.3125
440590,LIN,1992-07-10,7.125
440591,LIN,1992-07-13,7.1875
440592,LIN,1992-07-14,7.25
440593,LIN,1992-07-15,7.3125
440594,LIN,1992-07-16,7.1875
440595,LIN,1992-07-17,7.3125
440596,LIN,1992-07-20,7.125
440597,LIN,1992-07-21,7.125
440598,LIN,1992-07-22,7.375
440599,LIN,1992-07-23,7.3125
440600,LIN,1992-07-24,7.4375
440601,LIN,1992-07-27,7.5
440602,LIN,1992-07-28,7.5
440603,LIN,1992-07-29,7.375
440604,LIN,1992-07-30,7.5
440605,LIN,1992-07-31,7.5625
440606,LIN,1992-08-03,7.6875
440607,LIN,1992-08-04,7.75
440608,LIN,1992-08-05,7.75
440609,LIN,1992-08-06,7.625
440610,LIN,1992-08-07,7.5
440611,LIN,1992-08-10,7.4375
440612,LIN,1992-08-11,7.25
440613,LIN,1992-08-12,7.25
440614,LIN,1992-08-13,7.5
440615,LIN,1992-08-14,7.875
440616,LIN,1992-08-17,7.9375
440617,LIN,1992-08-18,8.0
440618,LIN,1992-08-19,7.9375
440619,LIN,1992-08-20,8.0625
440620,LIN,1992-08-21,8.25
440621,LIN,1992-08-24,8.0625
440622,LIN,1992-08-25,8.125
440623,LIN,1992-08-26,8.1875
440624,LIN,1992-08-27,8.125
440625,LIN,1992-08-28,8.0625
440626,LIN,1992-08-31,8.0625
440627,LIN,1992-09-01,8.0
440628,LIN,1992-09-02,7.875
440629,LIN,1992-09-03,7.8125
440630,LIN,1992-09-04,7.6875
440631,LIN,1992-09-08,7.6875
440632,LIN,1992-09-09,7.9375
440633,LIN,1992-09-10,7.9375
440634,LIN,1992-09-11,7.9375
440635,LIN,1992-09-14,8.25
440636,LIN,1992-09-15,8.0625
440637,LIN,1992-09-16,8.125
440638,LIN,1992-09-17,8.125
440639,LIN,1992-09-18,8.1875
440640,LIN,1992-09-21,8.125
440641,LIN,1992-09-22,8.0625
440642,LIN,1992-09-23,7.9375
440643,LIN,1992-09-24,8.125
440644,LIN,1992-09-25,8.125
440645,LIN,1992-09-28,8.1875
440646,LIN,1992-09-29,8.0625
440647,LIN,1992-09-30,8.0
440648,LIN,1992-10-01,7.875
440649,LIN,1992-10-02,7.875
440650,LIN,1992-10-05,7.8125
440651,LIN,1992-10-06,7.75
440652,LIN,1992-10-07,7.9375
440653,LIN,1992-10-08,8.0
440654,LIN,1992-10-09,7.625
440655,LIN,1992-10-12,7.5625
440656,LIN,1992-10-13,7.6875
440657,LIN,1992-10-14,7.6875
440658,LIN,1992-10-15,7.5625
440659,LIN,1992-10-16,7.625
440660,LIN,1992-10-19,7.875
440661,LIN,1992-10-20,7.875
440662,LIN,1992-10-21,7.875
440663,LIN,1992-10-22,7.75
440664,LIN,1992-10-23,7.75
440665,LIN,1992-10-26,7.8125
440666,LIN,1992-10-27,7.9375
440667,LIN,1992-10-28,8.0
440668,LIN,1992-10-29,7.8125
440669,LIN,1992-10-30,7.875
440670,LIN,1992-11-02,7.9375
440671,LIN,1992-11-03,7.9375
440672,LIN,1992-11-04,7.9375
440673,LIN,1992-11-05,8.0625
440674,LIN,1992-11-06,8.125
440675,LIN,1992-11-09,8.25
440676,LIN,1992-11-10,8.375
440677,LIN,1992-11-11,8.5
440678,LIN,1992-11-12,8.3125
440679,LIN,1992-11-13,8.375
440680,LIN,1992-11-16,8.125
440681,LIN,1992-11-17,8.0625
440682,LIN,1992-11-18,8.25
440683,LIN,1992-11-19,8.25
440684,LIN,1992-11-20,8.25
440685,LIN,1992-11-23,8.0
440686,LIN,1992-11-24,8.125
440687,LIN,1992-11-25,8.3125
440688,LIN,1992-11-27,8.375
440689,LIN,1992-11-30,8.25
440690,LIN,1992-12-01,8.1875
440691,LIN,1992-12-02,8.3125
440692,LIN,1992-12-03,8.25
440693,LIN,1992-12-04,8.375
440694,LIN,1992-12-07,8.375
440695,LIN,1992-12-08,8.3125
440696,LIN,1992-12-09,8.25
440697,LIN,1992-12-10,8.4375
440698,LIN,1992-12-11,8.3125
440699,LIN,1992-12-14,8.125
440700,LIN,1992-12-15,8.0
440701,LIN,1992-12-16,8.125
440702,LIN,1992-12-17,8.375
440703,LIN,1992-12-18,8.3125
440704,LIN,1992-12-21,8.25
440705,LIN,1992-12-22,8.25
440706,LIN,1992-12-23,8.25
440707,LIN,1992-12-24,8.25
440708,LIN,1992-12-28,8.125
440709,LIN,1992-12-29,8.125
440710,LIN,1992-12-30,8.25
440711,LIN,1992-12-31,8.375
440712,LIN,1993-01-04,8.1875
440713,LIN,1993-01-05,8.25
440714,LIN,1993-01-06,8.4375
440715,LIN,1993-01-07,8.5625
440716,LIN,1993-01-08,8.4375
440717,LIN,1993-01-11,8.625
440718,LIN,1993-01-12,8.5625
440719,LIN,1993-01-13,8.5
440720,LIN,1993-01-14,8.5625
440721,LIN,1993-01-15,8.375
440722,LIN,1993-01-18,8.375
440723,LIN,1993-01-19,8.625
440724,LIN,1993-01-20,8.625
440725,LIN,1993-01-21,8.625
440726,LIN,1993-01-22,8.375
440727,LIN,1993-01-25,8.5625
440728,LIN,1993-01-26,8.5625
440729,LIN,1993-01-27,8.4375
440730,LIN,1993-01-28,8.375
440731,LIN,1993-01-29,8.3125
440732,LIN,1993-02-01,8.4375
440733,LIN,1993-02-02,8.5
440734,LIN,1993-02-03,8.5
440735,LIN,1993-02-04,8.5625
440736,LIN,1993-02-05,8.5625
440737,LIN,1993-02-08,8.875
440738,LIN,1993-02-09,8.75
440739,LIN,1993-02-10,8.9375
440740,LIN,1993-02-11,8.8125
440741,LIN,1993-02-12,8.875
440742,LIN,1993-02-16,8.5625
440743,LIN,1993-02-17,8.4375
440744,LIN,1993-02-18,8.25
440745,LIN,1993-02-19,8.4375
440746,LIN,1993-02-22,8.375
440747,LIN,1993-02-23,8.375
440748,LIN,1993-02-24,8.375
440749,LIN,1993-02-25,8.4375
440750,LIN,1993-02-26,8.5625
440751,LIN,1993-03-01,8.375
440752,LIN,1993-03-02,8.5
440753,LIN,1993-03-03,8.4375
440754,LIN,1993-03-04,8.5
440755,LIN,1993-03-05,8.5
440756,LIN,1993-03-08,8.8125
440757,LIN,1993-03-09,8.5625
440758,LIN,1993-03-10,8.6875
440759,LIN,1993-03-11,8.625
440760,LIN,1993-03-12,8.5
440761,LIN,1993-03-15,8.625
440762,LIN,1993-03-16,8.5
440763,LIN,1993-03-17,8.75
440764,LIN,1993-03-18,8.6875
440765,LIN,1993-03-19,8.6875
440766,LIN,1993-03-22,8.75
440767,LIN,1993-03-23,8.9375
440768,LIN,1993-03-24,8.8125
440769,LIN,1993-03-25,8.8125
440770,LIN,1993-03-26,8.9375
440771,LIN,1993-03-29,9.0625
440772,LIN,1993-03-30,9.0
440773,LIN,1993-03-31,8.8125
440774,LIN,1993-04-01,8.5625
440775,LIN,1993-04-02,8.375
440776,LIN,1993-04-05,8.5
440777,LIN,1993-04-06,8.3125
440778,LIN,1993-04-07,8.375
440779,LIN,1993-04-08,8.375
440780,LIN,1993-04-12,8.75
440781,LIN,1993-04-13,8.8125
440782,LIN,1993-04-14,8.6875
440783,LIN,1993-04-15,8.8125
440784,LIN,1993-04-16,8.875
440785,LIN,1993-04-19,9.125
440786,LIN,1993-04-20,8.9375
440787,LIN,1993-04-21,8.9375
440788,LIN,1993-04-22,9.0
440789,LIN,1993-04-23,8.9375
440790,LIN,1993-04-26,7.6875
440791,LIN,1993-04-27,7.375
440792,LIN,1993-04-28,7.5
440793,LIN,1993-04-29,7.5625
440794,LIN,1993-04-30,7.8125
440795,LIN,1993-05-03,7.875
440796,LIN,1993-05-04,7.625
440797,LIN,1993-05-05,7.625
440798,LIN,1993-05-06,7.5625
440799,LIN,1993-05-07,7.5
440800,LIN,1993-05-10,7.375
440801,LIN,1993-05-11,7.375
440802,LIN,1993-05-12,7.5
440803,LIN,1993-05-13,7.3125
440804,LIN,1993-05-14,7.1875
440805,LIN,1993-05-17,7.1875
440806,LIN,1993-05-18,7.375
440807,LIN,1993-05-19,7.6875
440808,LIN,1993-05-20,7.6875
440809,LIN,1993-05-21,7.8125
440810,LIN,1993-05-24,7.8125
440811,LIN,1993-05-25,7.6875
440812,LIN,1993-05-26,7.875
440813,LIN,1993-05-27,8.0
440814,LIN,1993-05-28,7.8125
440815,LIN,1993-06-01,7.875
440816,LIN,1993-06-02,7.8125
440817,LIN,1993-06-03,7.5
440818,LIN,1993-06-04,7.4375
440819,LIN,1993-06-07,7.375
440820,LIN,1993-06-08,7.3125
440821,LIN,1993-06-09,7.4375
440822,LIN,1993-06-10,7.25
440823,LIN,1993-06-11,7.3125
440824,LIN,1993-06-14,7.375
440825,LIN,1993-06-15,7.5625
440826,LIN,1993-06-16,7.625
440827,LIN,1993-06-17,7.75
440828,LIN,1993-06-18,7.625
440829,LIN,1993-06-21,7.8125
440830,LIN,1993-06-22,7.8125
440831,LIN,1993-06-23,7.75
440832,LIN,1993-06-24,7.625
440833,LIN,1993-06-25,7.5625
440834,LIN,1993-06-28,7.6875
440835,LIN,1993-06-29,7.625
440836,LIN,1993-06-30,7.75
440837,LIN,1993-07-01,7.875
440838,LIN,1993-07-02,7.875
440839,LIN,1993-07-06,7.75
440840,LIN,1993-07-07,7.75
440841,LIN,1993-07-08,8.0
440842,LIN,1993-07-09,7.8125
440843,LIN,1993-07-12,8.125
440844,LIN,1993-07-13,7.9375
440845,LIN,1993-07-14,7.8125
440846,LIN,1993-07-15,8.0
440847,LIN,1993-07-16,8.0
440848,LIN,1993-07-19,7.8125
440849,LIN,1993-07-20,7.6875
440850,LIN,1993-07-21,7.9375
440851,LIN,1993-07-22,7.8125
440852,LIN,1993-07-23,7.875
440853,LIN,1993-07-26,7.875
440854,LIN,1993-07-27,7.8125
440855,LIN,1993-07-28,7.875
440856,LIN,1993-07-29,7.8125
440857,LIN,1993-07-30,7.8125
440858,LIN,1993-08-02,7.8125
440859,LIN,1993-08-03,7.75
440860,LIN,1993-08-04,7.8125
440861,LIN,1993-08-05,7.75
440862,LIN,1993-08-06,7.875
440863,LIN,1993-08-09,8.0
440864,LIN,1993-08-10,7.9375
440865,LIN,1993-08-11,7.875
440866,LIN,1993-08-12,7.8125
440867,LIN,1993-08-13,7.875
440868,LIN,1993-08-16,7.875
440869,LIN,1993-08-17,7.75
440870,LIN,1993-08-18,7.75
440871,LIN,1993-08-19,7.6875
440872,LIN,1993-08-20,7.625
440873,LIN,1993-08-23,7.875
440874,LIN,1993-08-24,7.875
440875,LIN,1993-08-25,7.8125
440876,LIN,1993-08-26,7.6875
440877,LIN,1993-08-27,7.75
440878,LIN,1993-08-30,7.6875
440879,LIN,1993-08-31,7.6875
440880,LIN,1993-09-01,7.5625
440881,LIN,1993-09-02,7.75
440882,LIN,1993-09-03,7.9375
440883,LIN,1993-09-07,7.875
440884,LIN,1993-09-08,7.6875
440885,LIN,1993-09-09,7.75
440886,LIN,1993-09-10,7.6875
440887,LIN,1993-09-13,7.875
440888,LIN,1993-09-14,7.625
440889,LIN,1993-09-15,7.75
440890,LIN,1993-09-16,7.875
440891,LIN,1993-09-17,7.875
440892,LIN,1993-09-20,7.8125
440893,LIN,1993-09-21,7.875
440894,LIN,1993-09-22,7.9375
440895,LIN,1993-09-23,7.625
440896,LIN,1993-09-24,7.6875
440897,LIN,1993-09-27,7.75
440898,LIN,1993-09-28,7.5625
440899,LIN,1993-09-29,7.625
440900,LIN,1993-09-30,7.75
440901,LIN,1993-10-01,7.8125
440902,LIN,1993-10-04,7.875
440903,LIN,1993-10-05,7.8125
440904,LIN,1993-10-06,7.8125
440905,LIN,1993-10-07,7.8125
440906,LIN,1993-10-08,7.8125
440907,LIN,1993-10-11,7.9375
440908,LIN,1993-10-12,7.75
440909,LIN,1993-10-13,7.75
440910,LIN,1993-10-14,7.5625
440911,LIN,1993-10-15,7.6875
440912,LIN,1993-10-18,7.75
440913,LIN,1993-10-19,7.5
440914,LIN,1993-10-20,7.5
440915,LIN,1993-10-21,7.6875
440916,LIN,1993-10-22,7.5625
440917,LIN,1993-10-25,7.75
440918,LIN,1993-10-26,7.875
440919,LIN,1993-10-27,7.9375
440920,LIN,1993-10-28,8.0625
440921,LIN,1993-10-29,8.0625
440922,LIN,1993-11-01,8.3125
440923,LIN,1993-11-02,8.5
440924,LIN,1993-11-03,8.5
440925,LIN,1993-11-04,8.3125
440926,LIN,1993-11-05,8.1875
440927,LIN,1993-11-08,8.375
440928,LIN,1993-11-09,8.375
440929,LIN,1993-11-10,8.1875
440930,LIN,1993-11-11,8.4375
440931,LIN,1993-11-12,8.5
440932,LIN,1993-11-15,8.3125
440933,LIN,1993-11-16,8.3125
440934,LIN,1993-11-17,8.125
440935,LIN,1993-11-18,8.3125
440936,LIN,1993-11-19,8.25
440937,LIN,1993-11-22,7.9375
440938,LIN,1993-11-23,7.875
440939,LIN,1993-11-24,8.0
440940,LIN,1993-11-26,8.0625
440941,LIN,1993-11-29,8.125
440942,LIN,1993-11-30,8.0625
440943,LIN,1993-12-01,7.9375
440944,LIN,1993-12-02,8.125
440945,LIN,1993-12-03,8.375
440946,LIN,1993-12-06,8.4375
440947,LIN,1993-12-07,8.3125
440948,LIN,1993-12-08,8.3125
440949,LIN,1993-12-09,8.0
440950,LIN,1993-12-10,8.1875
440951,LIN,1993-12-13,8.4375
440952,LIN,1993-12-14,8.25
440953,LIN,1993-12-15,8.0
440954,LIN,1993-12-16,8.4375
440955,LIN,1993-12-17,8.375
440956,LIN,1993-12-20,8.125
440957,LIN,1993-12-21,8.0625
440958,LIN,1993-12-22,8.0
440959,LIN,1993-12-23,8.0625
440960,LIN,1993-12-27,8.125
440961,LIN,1993-12-28,8.1875
440962,LIN,1993-12-29,8.3125
440963,LIN,1993-12-30,8.375
440964,LIN,1993-12-31,8.3125
440965,LIN,1994-01-03,8.25
440966,LIN,1994-01-04,8.25
440967,LIN,1994-01-05,8.1875
440968,LIN,1994-01-06,8.25
440969,LIN,1994-01-07,8.4375
440970,LIN,1994-01-10,8.4375
440971,LIN,1994-01-11,8.5625
440972,LIN,1994-01-12,8.625
440973,LIN,1994-01-13,8.5
440974,LIN,1994-01-14,8.75
440975,LIN,1994-01-17,8.5625
440976,LIN,1994-01-18,8.5
440977,LIN,1994-01-19,8.625
440978,LIN,1994-01-20,8.8125
440979,LIN,1994-01-21,8.9375
440980,LIN,1994-01-24,8.9375
440981,LIN,1994-01-25,8.9375
440982,LIN,1994-01-26,9.625
440983,LIN,1994-01-27,9.5625
440984,LIN,1994-01-28,9.5
440985,LIN,1994-01-31,9.4375
440986,LIN,1994-02-01,9.5
440987,LIN,1994-02-02,9.5
440988,LIN,1994-02-03,9.625
440989,LIN,1994-02-04,9.5
440990,LIN,1994-02-07,9.625
440991,LIN,1994-02-08,9.4375
440992,LIN,1994-02-09,9.5
440993,LIN,1994-02-10,9.25
440994,LIN,1994-02-11,9.0
440995,LIN,1994-02-14,9.0625
440996,LIN,1994-02-15,9.4375
440997,LIN,1994-02-16,9.375
440998,LIN,1994-02-17,9.3125
440999,LIN,1994-02-18,9.1875
441000,LIN,1994-02-22,9.0625
441001,LIN,1994-02-23,9.25
441002,LIN,1994-02-24,9.0625
441003,LIN,1994-02-25,9.1875
441004,LIN,1994-02-28,9.375
441005,LIN,1994-03-01,9.125
441006,LIN,1994-03-02,9.3125
441007,LIN,1994-03-03,9.25
441008,LIN,1994-03-04,9.4375
441009,LIN,1994-03-07,9.375
441010,LIN,1994-03-08,9.3125
441011,LIN,1994-03-09,9.625
441012,LIN,1994-03-10,9.4375
441013,LIN,1994-03-11,9.5625
441014,LIN,1994-03-14,9.5625
441015,LIN,1994-03-15,9.5625
441016,LIN,1994-03-16,9.4375
441017,LIN,1994-03-17,9.5625
441018,LIN,1994-03-18,9.4375
441019,LIN,1994-03-21,9.1875
441020,LIN,1994-03-22,9.375
441021,LIN,1994-03-23,9.5
441022,LIN,1994-03-24,9.375
441023,LIN,1994-03-25,9.5
441024,LIN,1994-03-28,9.4375
441025,LIN,1994-03-29,9.0
441026,LIN,1994-03-30,9.0625
441027,LIN,1994-03-31,8.6875
441028,LIN,1994-04-04,8.6875
441029,LIN,1994-04-05,9.0
441030,LIN,1994-04-06,9.125
441031,LIN,1994-04-07,9.125
441032,LIN,1994-04-08,9.125
441033,LIN,1994-04-11,9.0
441034,LIN,1994-04-12,9.0625
441035,LIN,1994-04-13,9.3125
441036,LIN,1994-04-14,9.0
441037,LIN,1994-04-15,9.0625
441038,LIN,1994-04-18,9.0
441039,LIN,1994-04-19,8.9375
441040,LIN,1994-04-20,8.625
441041,LIN,1994-04-21,8.625
441042,LIN,1994-04-22,8.75
441043,LIN,1994-04-25,8.9375
441044,LIN,1994-04-26,9.1875
441045,LIN,1994-04-28,9.4375
441046,LIN,1994-04-29,9.5625
441047,LIN,1994-05-02,9.8125
441048,LIN,1994-05-03,9.8125
441049,LIN,1994-05-04,9.75
441050,LIN,1994-05-05,9.5
441051,LIN,1994-05-06,9.5
441052,LIN,1994-05-09,9.25
441053,LIN,1994-05-10,9.375
441054,LIN,1994-05-11,9.4375
441055,LIN,1994-05-12,9.4375
441056,LIN,1994-05-13,9.375
441057,LIN,1994-05-16,9.375
441058,LIN,1994-05-17,9.375
441059,LIN,1994-05-18,9.5625
441060,LIN,1994-05-19,9.9375
441061,LIN,1994-05-20,10.0625
441062,LIN,1994-05-23,10.0
441063,LIN,1994-05-24,10.0625
441064,LIN,1994-05-25,10.1875
441065,LIN,1994-05-26,10.25
441066,LIN,1994-05-27,10.0
441067,LIN,1994-05-31,10.1875
441068,LIN,1994-06-01,10.3125
441069,LIN,1994-06-02,10.25
441070,LIN,1994-06-03,10.25
441071,LIN,1994-06-06,10.25
441072,LIN,1994-06-07,10.1875
441073,LIN,1994-06-08,10.125
441074,LIN,1994-06-09,10.0625
441075,LIN,1994-06-10,10.0625
441076,LIN,1994-06-13,10.3125
441077,LIN,1994-06-14,10.375
441078,LIN,1994-06-15,10.3125
441079,LIN,1994-06-16,10.3125
441080,LIN,1994-06-17,10.375
441081,LIN,1994-06-20,10.0625
441082,LIN,1994-06-21,9.75
441083,LIN,1994-06-22,9.6875
441084,LIN,1994-06-23,9.6875
441085,LIN,1994-06-24,9.375
441086,LIN,1994-06-27,9.5625
441087,LIN,1994-06-28,9.8125
441088,LIN,1994-06-29,9.875
441089,LIN,1994-06-30,9.75
441090,LIN,1994-07-01,9.875
441091,LIN,1994-07-05,9.9375
441092,LIN,1994-07-06,9.9375
441093,LIN,1994-07-07,9.75
441094,LIN,1994-07-08,10.125
441095,LIN,1994-07-11,9.9375
441096,LIN,1994-07-12,9.6875
441097,LIN,1994-07-13,9.625
441098,LIN,1994-07-14,10.0
441099,LIN,1994-07-15,10.0
441100,LIN,1994-07-18,10.25
441101,LIN,1994-07-19,10.875
441102,LIN,1994-07-20,10.5
441103,LIN,1994-07-21,10.375
441104,LIN,1994-07-22,10.5625
441105,LIN,1994-07-25,10.5625
441106,LIN,1994-07-26,10.75
441107,LIN,1994-07-27,10.8125
441108,LIN,1994-07-28,11.0
441109,LIN,1994-07-29,11.25
441110,LIN,1994-08-01,11.375
441111,LIN,1994-08-02,11.0
441112,LIN,1994-08-03,11.25
441113,LIN,1994-08-04,10.8125
441114,LIN,1994-08-05,10.75
441115,LIN,1994-08-08,10.9375
441116,LIN,1994-08-09,10.875
441117,LIN,1994-08-10,11.0625
441118,LIN,1994-08-11,11.0625
441119,LIN,1994-08-12,10.9375
441120,LIN,1994-08-15,10.6875
441121,LIN,1994-08-16,10.8125
441122,LIN,1994-08-17,10.75
441123,LIN,1994-08-18,10.6875
441124,LIN,1994-08-19,10.6875
441125,LIN,1994-08-22,11.0625
441126,LIN,1994-08-23,11.25
441127,LIN,1994-08-24,11.125
441128,LIN,1994-08-25,11.125
441129,LIN,1994-08-26,11.25
441130,LIN,1994-08-29,11.375
441131,LIN,1994-08-30,11.3125
441132,LIN,1994-08-31,11.375
441133,LIN,1994-09-01,11.3125
441134,LIN,1994-09-02,11.1875
441135,LIN,1994-09-06,10.875
441136,LIN,1994-09-07,10.875
441137,LIN,1994-09-08,10.9375
441138,LIN,1994-09-09,10.8125
441139,LIN,1994-09-12,10.875
441140,LIN,1994-09-13,10.8125
441141,LIN,1994-09-14,11.1875
441142,LIN,1994-09-15,11.625
441143,LIN,1994-09-16,11.4375
441144,LIN,1994-09-19,11.625
441145,LIN,1994-09-20,11.375
441146,LIN,1994-09-21,11.5625
441147,LIN,1994-09-22,11.25
441148,LIN,1994-09-23,11.3125
441149,LIN,1994-09-26,11.3125
441150,LIN,1994-09-27,11.375
441151,LIN,1994-09-28,11.8125
441152,LIN,1994-09-29,12.0
441153,LIN,1994-09-30,12.1875
441154,LIN,1994-10-03,12.125
441155,LIN,1994-10-04,11.5625
441156,LIN,1994-10-05,11.375
441157,LIN,1994-10-06,11.125
441158,LIN,1994-10-07,11.25
441159,LIN,1994-10-10,11.5
441160,LIN,1994-10-11,11.6875
441161,LIN,1994-10-12,11.8125
441162,LIN,1994-10-13,11.9375
441163,LIN,1994-10-14,11.75
441164,LIN,1994-10-17,11.875
441165,LIN,1994-10-18,11.625
441166,LIN,1994-10-19,11.8125
441167,LIN,1994-10-20,11.6875
441168,LIN,1994-10-21,11.75
441169,LIN,1994-10-24,11.375
441170,LIN,1994-10-25,11.1875
441171,LIN,1994-10-26,11.4375
441172,LIN,1994-10-27,11.4375
441173,LIN,1994-10-28,11.5625
441174,LIN,1994-10-31,11.5625
441175,LIN,1994-11-01,11.1875
441176,LIN,1994-11-02,11.375
441177,LIN,1994-11-03,11.5625
441178,LIN,1994-11-04,11.5625
441179,LIN,1994-11-07,11.4375
441180,LIN,1994-11-08,11.375
441181,LIN,1994-11-09,11.125
441182,LIN,1994-11-10,10.6875
441183,LIN,1994-11-11,10.3125
441184,LIN,1994-11-14,10.5
441185,LIN,1994-11-15,10.3125
441186,LIN,1994-11-16,10.6875
441187,LIN,1994-11-17,10.4375
441188,LIN,1994-11-18,10.1875
441189,LIN,1994-11-21,10.375
441190,LIN,1994-11-22,10.0625
441191,LIN,1994-11-23,10.1875
441192,LIN,1994-11-25,10.0
441193,LIN,1994-11-28,9.875
441194,LIN,1994-11-29,9.75
441195,LIN,1994-11-30,10.125
441196,LIN,1994-12-01,9.9375
441197,LIN,1994-12-02,10.125
441198,LIN,1994-12-05,10.1875
441199,LIN,1994-12-06,10.125
441200,LIN,1994-12-07,10.125
441201,LIN,1994-12-08,9.875
441202,LIN,1994-12-09,9.6875
441203,LIN,1994-12-12,9.5625
441204,LIN,1994-12-13,9.5625
441205,LIN,1994-12-14,10.0625
441206,LIN,1994-12-15,10.0625
441207,LIN,1994-12-16,10.0625
441208,LIN,1994-12-19,9.9375
441209,LIN,1994-12-20,10.3125
441210,LIN,1994-12-21,10.0625
441211,LIN,1994-12-22,10.1875
441212,LIN,1994-12-23,10.3125
441213,LIN,1994-12-27,10.4375
441214,LIN,1994-12-28,10.1875
441215,LIN,1994-12-29,10.25
441216,LIN,1994-12-30,10.25
441217,LIN,1995-01-03,10.125
441218,LIN,1995-01-04,10.0625
441219,LIN,1995-01-05,10.3125
441220,LIN,1995-01-06,10.5
441221,LIN,1995-01-09,10.75
441222,LIN,1995-01-10,10.375
441223,LIN,1995-01-11,10.3125
441224,LIN,1995-01-12,10.25
441225,LIN,1995-01-13,10.3125
441226,LIN,1995-01-16,10.4375
441227,LIN,1995-01-17,10.625
441228,LIN,1995-01-18,10.5625
441229,LIN,1995-01-19,10.5625
441230,LIN,1995-01-20,10.625
441231,LIN,1995-01-23,10.375
441232,LIN,1995-01-24,10.25
441233,LIN,1995-01-25,10.125
441234,LIN,1995-01-26,10.1875
441235,LIN,1995-01-27,10.125
441236,LIN,1995-01-30,9.9375
441237,LIN,1995-01-31,10.0625
441238,LIN,1995-02-01,10.0625
441239,LIN,1995-02-02,10.0625
441240,LIN,1995-02-03,10.1875
441241,LIN,1995-02-06,10.125
441242,LIN,1995-02-07,10.5625
441243,LIN,1995-02-08,10.6875
441244,LIN,1995-02-09,10.4375
441245,LIN,1995-02-10,10.3125
441246,LIN,1995-02-13,10.5
441247,LIN,1995-02-14,10.6875
441248,LIN,1995-02-15,10.875
441249,LIN,1995-02-16,10.6875
441250,LIN,1995-02-17,10.6875
441251,LIN,1995-02-21,10.9375
441252,LIN,1995-02-22,11.125
441253,LIN,1995-02-23,11.125
441254,LIN,1995-02-24,11.0
441255,LIN,1995-02-27,11.0625
441256,LIN,1995-02-28,11.3125
441257,LIN,1995-03-01,11.625
441258,LIN,1995-03-02,11.1875
441259,LIN,1995-03-03,11.0625
441260,LIN,1995-03-06,10.75
441261,LIN,1995-03-07,10.6875
441262,LIN,1995-03-08,10.125
441263,LIN,1995-03-09,9.9375
441264,LIN,1995-03-10,10.0625
441265,LIN,1995-03-13,9.9375
441266,LIN,1995-03-14,10.4375
441267,LIN,1995-03-15,10.625
441268,LIN,1995-03-16,10.5625
441269,LIN,1995-03-17,10.75
441270,LIN,1995-03-20,10.9375
441271,LIN,1995-03-21,11.125
441272,LIN,1995-03-22,11.0625
441273,LIN,1995-03-23,11.125
441274,LIN,1995-03-24,11.0625
441275,LIN,1995-03-27,11.3125
441276,LIN,1995-03-28,11.25
441277,LIN,1995-03-29,11.3125
441278,LIN,1995-03-30,11.5
441279,LIN,1995-03-31,11.625
441280,LIN,1995-04-03,11.25
441281,LIN,1995-04-04,11.625
441282,LIN,1995-04-05,11.75
441283,LIN,1995-04-06,11.625
441284,LIN,1995-04-07,11.5625
441285,LIN,1995-04-10,11.4375
441286,LIN,1995-04-11,11.4375
441287,LIN,1995-04-12,11.4375
441288,LIN,1995-04-13,11.5
441289,LIN,1995-04-17,11.5625
441290,LIN,1995-04-18,11.4375
441291,LIN,1995-04-19,11.5
441292,LIN,1995-04-20,11.9375
441293,LIN,1995-04-21,11.6875
441294,LIN,1995-04-24,12.0
441295,LIN,1995-04-25,12.125
441296,LIN,1995-04-26,12.25
441297,LIN,1995-04-27,11.875
441298,LIN,1995-04-28,11.875
441299,LIN,1995-05-01,11.8125
441300,LIN,1995-05-02,11.75
441301,LIN,1995-05-03,11.6875
441302,LIN,1995-05-04,11.9375
441303,LIN,1995-05-05,11.6875
441304,LIN,1995-05-08,11.625
441305,LIN,1995-05-09,11.6875
441306,LIN,1995-05-10,11.5625
441307,LIN,1995-05-11,12.125
441308,LIN,1995-05-12,12.25
441309,LIN,1995-05-15,12.1875
441310,LIN,1995-05-16,12.5
441311,LIN,1995-05-17,12.3125
441312,LIN,1995-05-18,12.3125
441313,LIN,1995-05-19,12.1875
441314,LIN,1995-05-22,12.3125
441315,LIN,1995-05-23,12.5
441316,LIN,1995-05-24,12.5
441317,LIN,1995-05-25,12.25
441318,LIN,1995-05-26,12.25
441319,LIN,1995-05-30,12.3125
441320,LIN,1995-05-31,12.4375
441321,LIN,1995-06-01,12.1875
441322,LIN,1995-06-02,11.625
441323,LIN,1995-06-05,11.9375
441324,LIN,1995-06-06,12.0
441325,LIN,1995-06-07,12.0
441326,LIN,1995-06-08,11.875
441327,LIN,1995-06-09,11.6875
441328,LIN,1995-06-12,11.6875
441329,LIN,1995-06-13,11.4375
441330,LIN,1995-06-14,11.125
441331,LIN,1995-06-15,11.1875
441332,LIN,1995-06-16,11.4375
441333,LIN,1995-06-19,11.8125
441334,LIN,1995-06-20,12.1875
441335,LIN,1995-06-21,12.25
441336,LIN,1995-06-22,12.1875
441337,LIN,1995-06-23,12.125
441338,LIN,1995-06-26,12.125
441339,LIN,1995-06-27,12.25
441340,LIN,1995-06-28,12.5625
441341,LIN,1995-06-29,12.3125
441342,LIN,1995-06-30,12.4375
441343,LIN,1995-07-03,12.4375
441344,LIN,1995-07-05,12.75
441345,LIN,1995-07-06,13.0
441346,LIN,1995-07-07,13.4375
441347,LIN,1995-07-10,13.875
441348,LIN,1995-07-11,13.125
441349,LIN,1995-07-12,13.570313453674316
441350,LIN,1995-07-13,13.75
441351,LIN,1995-07-14,13.9375
441352,LIN,1995-07-17,13.4375
441353,LIN,1995-07-18,13.875
441354,LIN,1995-07-19,13.1875
441355,LIN,1995-07-20,13.3125
441356,LIN,1995-07-21,13.5625
441357,LIN,1995-07-24,13.75
441358,LIN,1995-07-25,14.1875
441359,LIN,1995-07-26,13.8125
441360,LIN,1995-07-27,14.0625
441361,LIN,1995-07-28,14.375
441362,LIN,1995-07-31,14.0
441363,LIN,1995-08-01,14.1875
441364,LIN,1995-08-02,13.9375
441365,LIN,1995-08-03,13.5625
441366,LIN,1995-08-04,13.5625
441367,LIN,1995-08-07,13.5
441368,LIN,1995-08-08,13.3125
441369,LIN,1995-08-09,13.0625
441370,LIN,1995-08-10,13.125
441371,LIN,1995-08-11,13.25
441372,LIN,1995-08-14,13.1875
441373,LIN,1995-08-15,13.125
441374,LIN,1995-08-16,13.25
441375,LIN,1995-08-17,13.5625
441376,LIN,1995-08-18,13.5625
441377,LIN,1995-08-21,13.9375
441378,LIN,1995-08-22,13.8125
441379,LIN,1995-08-23,13.75
441380,LIN,1995-08-24,13.6875
441381,LIN,1995-08-25,13.625
441382,LIN,1995-08-28,13.5
441383,LIN,1995-08-29,13.125
441384,LIN,1995-08-30,12.9375
441385,LIN,1995-08-31,13.0
441386,LIN,1995-09-01,12.875
441387,LIN,1995-09-05,13.3125
441388,LIN,1995-09-06,13.25
441389,LIN,1995-09-07,13.25
441390,LIN,1995-09-08,13.1875
441391,LIN,1995-09-11,13.25
441392,LIN,1995-09-12,13.6875
441393,LIN,1995-09-13,13.3125
441394,LIN,1995-09-14,13.875
441395,LIN,1995-09-15,14.125
441396,LIN,1995-09-18,14.1875
441397,LIN,1995-09-19,13.875
441398,LIN,1995-09-20,14.0625
441399,LIN,1995-09-21,13.8125
441400,LIN,1995-09-22,13.625
441401,LIN,1995-09-25,13.875
441402,LIN,1995-09-26,13.625
441403,LIN,1995-09-27,13.5
441404,LIN,1995-09-28,13.375
441405,LIN,1995-09-29,13.375
441406,LIN,1995-10-02,13.0625
441407,LIN,1995-10-03,12.5625
441408,LIN,1995-10-04,12.1875
441409,LIN,1995-10-05,12.6875
441410,LIN,1995-10-06,13.1875
441411,LIN,1995-10-09,13.0
441412,LIN,1995-10-10,12.8125
441413,LIN,1995-10-11,13.0625
441414,LIN,1995-10-12,13.125
441415,LIN,1995-10-13,13.125
441416,LIN,1995-10-16,13.3125
441417,LIN,1995-10-17,13.25
441418,LIN,1995-10-18,13.5625
441419,LIN,1995-10-19,13.25
441420,LIN,1995-10-20,13.4375
441421,LIN,1995-10-23,13.4375
441422,LIN,1995-10-24,13.25
441423,LIN,1995-10-25,13.4375
441424,LIN,1995-10-26,13.125
441425,LIN,1995-10-27,13.4375
441426,LIN,1995-10-30,13.1875
441427,LIN,1995-10-31,13.5
441428,LIN,1995-11-01,14.0625
441429,LIN,1995-11-02,14.5625
441430,LIN,1995-11-03,14.4375
441431,LIN,1995-11-06,14.375
441432,LIN,1995-11-07,14.75
441433,LIN,1995-11-08,14.625
441434,LIN,1995-11-09,14.5625
441435,LIN,1995-11-10,14.8125
441436,LIN,1995-11-13,14.9375
441437,LIN,1995-11-14,15.0
441438,LIN,1995-11-15,15.0
441439,LIN,1995-11-16,14.75
441440,LIN,1995-11-17,14.5625
441441,LIN,1995-11-20,14.3125
441442,LIN,1995-11-21,14.4375
441443,LIN,1995-11-22,14.8125
441444,LIN,1995-11-24,14.5625
441445,LIN,1995-11-27,14.625
441446,LIN,1995-11-28,14.9375
441447,LIN,1995-11-29,14.8125
441448,LIN,1995-11-30,14.5625
441449,LIN,1995-12-01,14.375
441450,LIN,1995-12-04,14.5
441451,LIN,1995-12-05,14.5
441452,LIN,1995-12-06,14.8125
441453,LIN,1995-12-07,14.8125
441454,LIN,1995-12-08,14.875
441455,LIN,1995-12-11,15.0625
441456,LIN,1995-12-12,15.0
441457,LIN,1995-12-13,15.3125
441458,LIN,1995-12-14,15.8125
441459,LIN,1995-12-15,15.8125
441460,LIN,1995-12-18,15.4375
441461,LIN,1995-12-19,15.625
441462,LIN,1995-12-20,15.875
441463,LIN,1995-12-21,15.625
441464,LIN,1995-12-22,15.9375
441465,LIN,1995-12-26,16.375
441466,LIN,1995-12-27,16.6875
441467,LIN,1995-12-28,16.9375
441468,LIN,1995-12-29,16.8125
441469,LIN,1996-01-02,16.625
441470,LIN,1996-01-03,16.9375
441471,LIN,1996-01-04,16.5625
441472,LIN,1996-01-05,16.3125
441473,LIN,1996-01-08,16.25
441474,LIN,1996-01-09,16.25
441475,LIN,1996-01-10,15.875
441476,LIN,1996-01-11,16.125
441477,LIN,1996-01-12,17.25
441478,LIN,1996-01-15,17.0
441479,LIN,1996-01-16,16.8125
441480,LIN,1996-01-17,16.625
441481,LIN,1996-01-18,16.5
441482,LIN,1996-01-19,16.625
441483,LIN,1996-01-22,17.125
441484,LIN,1996-01-23,17.0625
441485,LIN,1996-01-24,17.5
441486,LIN,1996-01-25,17.4375
441487,LIN,1996-01-26,17.5
441488,LIN,1996-01-29,17.1875
441489,LIN,1996-01-30,17.0
441490,LIN,1996-01-31,17.0
441491,LIN,1996-02-01,17.875
441492,LIN,1996-02-02,17.5625
441493,LIN,1996-02-05,17.6875
441494,LIN,1996-02-06,18.25
441495,LIN,1996-02-07,18.0
441496,LIN,1996-02-08,17.9375
441497,LIN,1996-02-09,17.875
441498,LIN,1996-02-12,18.4375
441499,LIN,1996-02-13,18.4375
441500,LIN,1996-02-14,18.5
441501,LIN,1996-02-15,18.6875
441502,LIN,1996-02-16,18.9375
441503,LIN,1996-02-20,18.6875
441504,LIN,1996-02-21,18.5
441505,LIN,1996-02-22,18.5625
441506,LIN,1996-02-23,18.0625
441507,LIN,1996-02-26,17.75
441508,LIN,1996-02-27,17.375
441509,LIN,1996-02-28,17.4375
441510,LIN,1996-02-29,17.25
441511,LIN,1996-03-01,17.875
441512,LIN,1996-03-04,18.4375
441513,LIN,1996-03-05,18.375
441514,LIN,1996-03-06,18.6875
441515,LIN,1996-03-07,18.4375
441516,LIN,1996-03-08,17.75
441517,LIN,1996-03-11,18.0625
441518,LIN,1996-03-12,18.5
441519,LIN,1996-03-13,18.75
441520,LIN,1996-03-14,19.5
441521,LIN,1996-03-15,19.375
441522,LIN,1996-03-18,19.1875
441523,LIN,1996-03-19,19.125
441524,LIN,1996-03-20,18.8125
441525,LIN,1996-03-21,19.5625
441526,LIN,1996-03-22,19.625
441527,LIN,1996-03-25,19.9375
441528,LIN,1996-03-26,19.6875
441529,LIN,1996-03-27,19.75
441530,LIN,1996-03-28,19.625
441531,LIN,1996-03-29,19.9375
441532,LIN,1996-04-01,20.4375
441533,LIN,1996-04-02,20.3125
441534,LIN,1996-04-03,20.5
441535,LIN,1996-04-04,20.75
441536,LIN,1996-04-08,20.375
441537,LIN,1996-04-09,20.1875
441538,LIN,1996-04-10,19.5
441539,LIN,1996-04-11,19.375
441540,LIN,1996-04-12,19.75
441541,LIN,1996-04-15,19.9375
441542,LIN,1996-04-16,19.6875
441543,LIN,1996-04-17,19.125
441544,LIN,1996-04-18,19.25
441545,LIN,1996-04-19,19.4375
441546,LIN,1996-04-22,19.5625
441547,LIN,1996-04-23,19.5625
441548,LIN,1996-04-24,20.0
441549,LIN,1996-04-25,20.0
441550,LIN,1996-04-26,20.0625
441551,LIN,1996-04-29,19.625
441552,LIN,1996-04-30,19.3125
441553,LIN,1996-05-01,19.375
441554,LIN,1996-05-02,19.3125
441555,LIN,1996-05-03,19.4375
441556,LIN,1996-05-06,19.625
441557,LIN,1996-05-07,19.375
441558,LIN,1996-05-08,19.0
441559,LIN,1996-05-09,18.5625
441560,LIN,1996-05-10,18.4375
441561,LIN,1996-05-13,19.0
441562,LIN,1996-05-14,19.125
441563,LIN,1996-05-15,19.375
441564,LIN,1996-05-16,19.25
441565,LIN,1996-05-17,19.3125
441566,LIN,1996-05-20,19.5625
441567,LIN,1996-05-21,19.625
441568,LIN,1996-05-22,19.625
441569,LIN,1996-05-23,19.5625
441570,LIN,1996-05-24,19.9375
441571,LIN,1996-05-28,19.8125
441572,LIN,1996-05-29,20.0
441573,LIN,1996-05-30,20.125
441574,LIN,1996-05-31,20.3125
441575,LIN,1996-06-03,19.9375
441576,LIN,1996-06-04,19.875
441577,LIN,1996-06-05,20.125
441578,LIN,1996-06-06,20.0625
441579,LIN,1996-06-07,19.9375
441580,LIN,1996-06-10,20.125
441581,LIN,1996-06-11,19.9375
441582,LIN,1996-06-12,20.1875
441583,LIN,1996-06-13,20.875
441584,LIN,1996-06-14,20.75
441585,LIN,1996-06-17,20.5
441586,LIN,1996-06-18,20.375
441587,LIN,1996-06-19,20.3125
441588,LIN,1996-06-20,20.375
441589,LIN,1996-06-21,20.625
441590,LIN,1996-06-24,20.75
441591,LIN,1996-06-25,20.375
441592,LIN,1996-06-26,20.125
441593,LIN,1996-06-27,20.3125
441594,LIN,1996-06-28,21.125
441595,LIN,1996-07-01,20.8125
441596,LIN,1996-07-02,20.75
441597,LIN,1996-07-03,20.9375
441598,LIN,1996-07-05,20.75
441599,LIN,1996-07-08,20.5625
441600,LIN,1996-07-09,20.375
441601,LIN,1996-07-10,20.0
441602,LIN,1996-07-11,19.75
441603,LIN,1996-07-12,19.4375
441604,LIN,1996-07-15,19.0
441605,LIN,1996-07-16,18.9375
441606,LIN,1996-07-17,18.75
441607,LIN,1996-07-18,19.125
441608,LIN,1996-07-19,19.1875
441609,LIN,1996-07-22,18.9375
441610,LIN,1996-07-23,18.6875
441611,LIN,1996-07-24,18.25
441612,LIN,1996-07-25,18.375
441613,LIN,1996-07-26,18.25
441614,LIN,1996-07-29,18.5
441615,LIN,1996-07-30,18.9375
441616,LIN,1996-07-31,19.1875
441617,LIN,1996-08-01,19.9375
441618,LIN,1996-08-02,19.75
441619,LIN,1996-08-05,19.75
441620,LIN,1996-08-06,19.8125
441621,LIN,1996-08-07,19.8125
441622,LIN,1996-08-08,19.75
441623,LIN,1996-08-09,19.375
441624,LIN,1996-08-12,19.375
441625,LIN,1996-08-13,19.1875
441626,LIN,1996-08-14,19.1875
441627,LIN,1996-08-15,19.3125
441628,LIN,1996-08-16,19.625
441629,LIN,1996-08-19,20.0625
441630,LIN,1996-08-20,19.8125
441631,LIN,1996-08-21,19.75
441632,LIN,1996-08-22,19.9375
441633,LIN,1996-08-23,19.6875
441634,LIN,1996-08-26,19.5
441635,LIN,1996-08-27,19.8125
441636,LIN,1996-08-28,20.0
441637,LIN,1996-08-29,20.1875
441638,LIN,1996-08-30,20.5625
441639,LIN,1996-09-03,21.0
441640,LIN,1996-09-04,20.9375
441641,LIN,1996-09-05,20.6875
441642,LIN,1996-09-06,20.75
441643,LIN,1996-09-09,21.125
441644,LIN,1996-09-10,21.0
441645,LIN,1996-09-11,21.1875
441646,LIN,1996-09-12,21.1875
441647,LIN,1996-09-13,21.25
441648,LIN,1996-09-16,21.375
441649,LIN,1996-09-17,21.125
441650,LIN,1996-09-18,21.1875
441651,LIN,1996-09-19,21.0625
441652,LIN,1996-09-20,21.375
441653,LIN,1996-09-23,21.6875
441654,LIN,1996-09-24,21.5625
441655,LIN,1996-09-25,21.5
441656,LIN,1996-09-26,21.375
441657,LIN,1996-09-27,21.3125
441658,LIN,1996-09-30,21.5
441659,LIN,1996-10-01,21.5625
441660,LIN,1996-10-02,21.8125
441661,LIN,1996-10-03,22.125
441662,LIN,1996-10-04,22.3125
441663,LIN,1996-10-07,22.3125
441664,LIN,1996-10-08,22.375
441665,LIN,1996-10-09,22.25
441666,LIN,1996-10-10,22.125
441667,LIN,1996-10-11,22.1875
441668,LIN,1996-10-14,22.1875
441669,LIN,1996-10-15,22.375
441670,LIN,1996-10-16,22.5
441671,LIN,1996-10-17,22.625
441672,LIN,1996-10-18,22.75
441673,LIN,1996-10-21,23.0
441674,LIN,1996-10-22,23.0625
441675,LIN,1996-10-23,23.8125
441676,LIN,1996-10-24,22.75
441677,LIN,1996-10-25,22.5
441678,LIN,1996-10-28,22.4375
441679,LIN,1996-10-29,22.3125
441680,LIN,1996-10-30,22.4375
441681,LIN,1996-10-31,22.125
441682,LIN,1996-11-01,21.9375
441683,LIN,1996-11-04,22.125
441684,LIN,1996-11-05,22.25
441685,LIN,1996-11-06,22.5625
441686,LIN,1996-11-07,23.0
441687,LIN,1996-11-08,22.9375
441688,LIN,1996-11-11,22.8125
441689,LIN,1996-11-12,23.25
441690,LIN,1996-11-13,23.5
441691,LIN,1996-11-14,24.25
441692,LIN,1996-11-15,24.0
441693,LIN,1996-11-18,23.875
441694,LIN,1996-11-19,23.6875
441695,LIN,1996-11-20,23.3125
441696,LIN,1996-11-21,23.5625
441697,LIN,1996-11-22,23.9375
441698,LIN,1996-11-25,24.6875
441699,LIN,1996-11-26,24.4375
441700,LIN,1996-11-27,24.25
441701,LIN,1996-11-29,24.3125
441702,LIN,1996-12-02,23.875
441703,LIN,1996-12-03,23.8125
441704,LIN,1996-12-04,23.5625
441705,LIN,1996-12-05,23.875
441706,LIN,1996-12-06,23.3125
441707,LIN,1996-12-09,23.75
441708,LIN,1996-12-10,23.8125
441709,LIN,1996-12-11,23.5
441710,LIN,1996-12-12,23.125
441711,LIN,1996-12-13,22.9375
441712,LIN,1996-12-16,22.5
441713,LIN,1996-12-17,22.125
441714,LIN,1996-12-18,22.5
441715,LIN,1996-12-19,22.6875
441716,LIN,1996-12-20,22.5625
441717,LIN,1996-12-23,22.4375
441718,LIN,1996-12-24,22.4375
441719,LIN,1996-12-26,22.9375
441720,LIN,1996-12-27,23.0625
441721,LIN,1996-12-30,23.375
441722,LIN,1996-12-31,23.0625
441723,LIN,1997-01-02,23.125
441724,LIN,1997-01-03,23.4375
441725,LIN,1997-01-06,23.25
441726,LIN,1997-01-07,22.6875
441727,LIN,1997-01-08,22.8125
441728,LIN,1997-01-09,23.0
441729,LIN,1997-01-10,23.0
441730,LIN,1997-01-13,23.1875
441731,LIN,1997-01-14,22.9375
441732,LIN,1997-01-15,22.8125
441733,LIN,1997-01-16,22.9375
441734,LIN,1997-01-17,23.25
441735,LIN,1997-01-20,23.0
441736,LIN,1997-01-21,23.25
441737,LIN,1997-01-22,23.3125
441738,LIN,1997-01-23,23.25
441739,LIN,1997-01-24,22.8125
441740,LIN,1997-01-27,22.8125
441741,LIN,1997-01-28,23.1875
441742,LIN,1997-01-29,23.125
441743,LIN,1997-01-30,23.5
441744,LIN,1997-01-31,23.1875
441745,LIN,1997-02-03,23.25
441746,LIN,1997-02-04,23.5
441747,LIN,1997-02-05,23.6875
441748,LIN,1997-02-06,23.375
441749,LIN,1997-02-07,23.9375
441750,LIN,1997-02-10,24.0625
441751,LIN,1997-02-11,23.875
441752,LIN,1997-02-12,24.5
441753,LIN,1997-02-13,25.9375
441754,LIN,1997-02-14,24.6875
441755,LIN,1997-02-18,25.0
441756,LIN,1997-02-19,24.9375
441757,LIN,1997-02-20,24.75
441758,LIN,1997-02-21,24.9375
441759,LIN,1997-02-24,24.875
441760,LIN,1997-02-25,24.375
441761,LIN,1997-02-26,24.1875
441762,LIN,1997-02-27,23.625
441763,LIN,1997-02-28,24.375
441764,LIN,1997-03-03,24.6875
441765,LIN,1997-03-04,24.25
441766,LIN,1997-03-05,24.625
441767,LIN,1997-03-06,25.0
441768,LIN,1997-03-07,25.0
441769,LIN,1997-03-10,25.125
441770,LIN,1997-03-11,25.1875
441771,LIN,1997-03-12,24.9375
441772,LIN,1997-03-13,24.75
441773,LIN,1997-03-14,24.375
441774,LIN,1997-03-17,24.5625
441775,LIN,1997-03-18,24.1875
441776,LIN,1997-03-19,24.125
441777,LIN,1997-03-20,23.6875
441778,LIN,1997-03-21,23.625
441779,LIN,1997-03-24,23.25
441780,LIN,1997-03-25,23.1875
441781,LIN,1997-03-26,22.6875
441782,LIN,1997-03-27,22.125
441783,LIN,1997-03-31,22.4375
441784,LIN,1997-04-01,21.9375
441785,LIN,1997-04-02,22.25
441786,LIN,1997-04-03,21.9375
441787,LIN,1997-04-04,21.75
441788,LIN,1997-04-07,22.1875
441789,LIN,1997-04-08,22.6875
441790,LIN,1997-04-09,22.625
441791,LIN,1997-04-10,22.5
441792,LIN,1997-04-11,21.75
441793,LIN,1997-04-14,21.9375
441794,LIN,1997-04-15,22.1875
441795,LIN,1997-04-16,22.625
441796,LIN,1997-04-17,22.875
441797,LIN,1997-04-18,22.4375
441798,LIN,1997-04-21,22.625
441799,LIN,1997-04-22,23.8125
441800,LIN,1997-04-23,23.875
441801,LIN,1997-04-24,23.8125
441802,LIN,1997-04-25,24.4375
441803,LIN,1997-04-28,24.375
441804,LIN,1997-04-29,25.25
441805,LIN,1997-04-30,25.8125
441806,LIN,1997-05-01,25.75
441807,LIN,1997-05-02,25.6875
441808,LIN,1997-05-05,25.8125
441809,LIN,1997-05-06,26.0625
441810,LIN,1997-05-07,26.0
441811,LIN,1997-05-08,25.8125
441812,LIN,1997-05-09,25.9375
441813,LIN,1997-05-12,26.0
441814,LIN,1997-05-13,25.8125
441815,LIN,1997-05-14,25.8125
441816,LIN,1997-05-15,25.6875
441817,LIN,1997-05-16,25.875
441818,LIN,1997-05-19,25.8125
441819,LIN,1997-05-20,25.625
441820,LIN,1997-05-21,26.25
441821,LIN,1997-05-22,26.0625
441822,LIN,1997-05-23,26.5625
441823,LIN,1997-05-27,26.5625
441824,LIN,1997-05-28,26.625
441825,LIN,1997-05-29,26.625
441826,LIN,1997-05-30,26.3125
441827,LIN,1997-06-02,26.5625
441828,LIN,1997-06-03,26.75
441829,LIN,1997-06-04,26.25
441830,LIN,1997-06-05,26.375
441831,LIN,1997-06-06,26.75
441832,LIN,1997-06-09,26.5
441833,LIN,1997-06-10,26.8125
441834,LIN,1997-06-11,27.375
441835,LIN,1997-06-12,28.5625
441836,LIN,1997-06-13,28.5625
441837,LIN,1997-06-16,28.1875
441838,LIN,1997-06-17,27.75
441839,LIN,1997-06-18,28.0625
441840,LIN,1997-06-19,28.4375
441841,LIN,1997-06-20,28.25
441842,LIN,1997-06-23,27.125
441843,LIN,1997-06-24,27.75
441844,LIN,1997-06-25,27.0
441845,LIN,1997-06-26,26.84375
441846,LIN,1997-06-27,27.5
441847,LIN,1997-06-30,28.0
441848,LIN,1997-07-01,27.25
441849,LIN,1997-07-02,27.59375
441850,LIN,1997-07-03,27.84375
441851,LIN,1997-07-07,28.125
441852,LIN,1997-07-08,28.125
441853,LIN,1997-07-09,28.46875
441854,LIN,1997-07-10,28.375
441855,LIN,1997-07-11,28.0625
441856,LIN,1997-07-14,27.5
441857,LIN,1997-07-15,27.4375
441858,LIN,1997-07-16,28.28125
441859,LIN,1997-07-17,28.5
441860,LIN,1997-07-18,28.0625
441861,LIN,1997-07-21,28.78125
441862,LIN,1997-07-22,28.0625
441863,LIN,1997-07-23,28.125
441864,LIN,1997-07-24,28.0625
441865,LIN,1997-07-25,27.75
441866,LIN,1997-07-28,27.65625
441867,LIN,1997-07-29,27.40625
441868,LIN,1997-07-30,27.46875
441869,LIN,1997-07-31,27.5625
441870,LIN,1997-08-01,27.59375
441871,LIN,1997-08-04,27.84375
441872,LIN,1997-08-05,27.75
441873,LIN,1997-08-06,27.78125
441874,LIN,1997-08-07,27.40625
441875,LIN,1997-08-08,27.0625
441876,LIN,1997-08-11,26.9375
441877,LIN,1997-08-12,26.53125
441878,LIN,1997-08-13,26.0
441879,LIN,1997-08-14,25.96875
441880,LIN,1997-08-15,25.21875
441881,LIN,1997-08-18,25.8125
441882,LIN,1997-08-19,26.03125
441883,LIN,1997-08-20,26.125
441884,LIN,1997-08-21,25.9375
441885,LIN,1997-08-22,25.15625
441886,LIN,1997-08-25,25.71875
441887,LIN,1997-08-26,25.5625
441888,LIN,1997-08-27,25.9375
441889,LIN,1997-08-28,26.75
441890,LIN,1997-08-29,26.71875
441891,LIN,1997-09-02,26.875
441892,LIN,1997-09-03,25.875
441893,LIN,1997-09-04,25.96875
441894,LIN,1997-09-05,25.90625
441895,LIN,1997-09-08,25.75
441896,LIN,1997-09-09,26.0
441897,LIN,1997-09-10,25.75
441898,LIN,1997-09-11,25.5625
441899,LIN,1997-09-12,25.8125
441900,LIN,1997-09-15,26.28125
441901,LIN,1997-09-16,26.8125
441902,LIN,1997-09-17,26.28125
441903,LIN,1997-09-18,26.4375
441904,LIN,1997-09-19,27.28125
441905,LIN,1997-09-22,27.53125
441906,LIN,1997-09-23,27.21875
441907,LIN,1997-09-24,26.5
441908,LIN,1997-09-25,26.21875
441909,LIN,1997-09-26,26.0
441910,LIN,1997-09-29,25.96875
441911,LIN,1997-09-30,25.59375
441912,LIN,1997-10-01,24.375
441913,LIN,1997-10-02,24.28125
441914,LIN,1997-10-03,24.28125
441915,LIN,1997-10-06,24.1875
441916,LIN,1997-10-07,24.65625
441917,LIN,1997-10-08,24.125
441918,LIN,1997-10-09,23.8125
441919,LIN,1997-10-10,23.75
441920,LIN,1997-10-13,23.96875
441921,LIN,1997-10-14,23.96875
441922,LIN,1997-10-15,23.5625
441923,LIN,1997-10-16,23.125
441924,LIN,1997-10-17,22.71875
441925,LIN,1997-10-20,22.4375
441926,LIN,1997-10-21,23.71875
441927,LIN,1997-10-22,23.4375
441928,LIN,1997-10-23,23.5
441929,LIN,1997-10-24,23.28125
441930,LIN,1997-10-27,21.53125
441931,LIN,1997-10-28,21.03125
441932,LIN,1997-10-29,22.3125
441933,LIN,1997-10-30,21.9375
441934,LIN,1997-10-31,21.78125
441935,LIN,1997-11-03,22.625
441936,LIN,1997-11-04,22.21875
441937,LIN,1997-11-05,22.125
441938,LIN,1997-11-06,21.90625
441939,LIN,1997-11-07,21.71875
441940,LIN,1997-11-10,20.78125
441941,LIN,1997-11-11,21.40625
441942,LIN,1997-11-12,20.75
441943,LIN,1997-11-13,20.46875
441944,LIN,1997-11-14,20.46875
441945,LIN,1997-11-17,20.75
441946,LIN,1997-11-18,20.8125
441947,LIN,1997-11-19,20.96875
441948,LIN,1997-11-20,21.28125
441949,LIN,1997-11-21,22.0625
441950,LIN,1997-11-24,21.9375
441951,LIN,1997-11-25,22.03125
441952,LIN,1997-11-26,22.0625
441953,LIN,1997-11-28,21.96875
441954,LIN,1997-12-01,22.25
441955,LIN,1997-12-02,22.65625
441956,LIN,1997-12-03,22.75
441957,LIN,1997-12-04,22.875
441958,LIN,1997-12-05,23.09375
441959,LIN,1997-12-08,22.625
441960,LIN,1997-12-09,22.65625
441961,LIN,1997-12-10,22.53125
441962,LIN,1997-12-11,22.53125
441963,LIN,1997-12-12,22.4375
441964,LIN,1997-12-15,22.46875
441965,LIN,1997-12-16,22.625
441966,LIN,1997-12-17,22.59375
441967,LIN,1997-12-18,22.4375
441968,LIN,1997-12-19,22.15625
441969,LIN,1997-12-22,22.34375
441970,LIN,1997-12-23,22.09375
441971,LIN,1997-12-24,22.0625
441972,LIN,1997-12-26,22.0625
441973,LIN,1997-12-29,22.46875
441974,LIN,1997-12-30,22.625
441975,LIN,1997-12-31,22.5
441976,LIN,1998-01-02,22.71875
441977,LIN,1998-01-05,22.90625
441978,LIN,1998-01-06,22.71875
441979,LIN,1998-01-07,22.40625
441980,LIN,1998-01-08,22.125
441981,LIN,1998-01-09,21.53125
441982,LIN,1998-01-12,21.6875
441983,LIN,1998-01-13,21.8125
441984,LIN,1998-01-14,22.21875
441985,LIN,1998-01-15,21.15625
441986,LIN,1998-01-16,21.65625
441987,LIN,1998-01-20,21.53125
441988,LIN,1998-01-21,21.53125
441989,LIN,1998-01-22,20.3125
441990,LIN,1998-01-23,20.6875
441991,LIN,1998-01-26,20.59375
441992,LIN,1998-01-27,20.28125
441993,LIN,1998-01-28,20.40625
441994,LIN,1998-01-29,20.8125
441995,LIN,1998-01-30,20.71875
441996,LIN,1998-02-02,21.3125
441997,LIN,1998-02-03,21.5
441998,LIN,1998-02-04,21.25
441999,LIN,1998-02-05,21.1484375
442000,LIN,1998-02-06,21.59375
442001,LIN,1998-02-09,21.6875
442002,LIN,1998-02-10,22.25
442003,LIN,1998-02-11,21.96875
442004,LIN,1998-02-12,22.1875
442005,LIN,1998-02-13,22.0
442006,LIN,1998-02-17,22.3125
442007,LIN,1998-02-18,22.46875
442008,LIN,1998-02-19,22.59375
442009,LIN,1998-02-20,22.78125
442010,LIN,1998-02-23,22.84375
442011,LIN,1998-02-24,22.8125
442012,LIN,1998-02-25,23.15625
442013,LIN,1998-02-26,23.84375
442014,LIN,1998-02-27,23.90625
442015,LIN,1998-03-02,23.90625
442016,LIN,1998-03-03,24.03125
442017,LIN,1998-03-04,23.90625
442018,LIN,1998-03-05,23.6875
442019,LIN,1998-03-06,23.5
442020,LIN,1998-03-09,23.375
442021,LIN,1998-03-10,23.5625
442022,LIN,1998-03-11,23.625
442023,LIN,1998-03-12,23.53125
442024,LIN,1998-03-13,23.25
442025,LIN,1998-03-16,23.59375
442026,LIN,1998-03-17,23.875
442027,LIN,1998-03-18,23.84375
442028,LIN,1998-03-19,24.03125
442029,LIN,1998-03-20,24.125
442030,LIN,1998-03-23,24.21875
442031,LIN,1998-03-24,24.375
442032,LIN,1998-03-25,24.90625
442033,LIN,1998-03-26,25.5625
442034,LIN,1998-03-27,25.5
442035,LIN,1998-03-30,25.1875
442036,LIN,1998-03-31,25.71875
442037,LIN,1998-04-01,26.0625
442038,LIN,1998-04-02,26.40625
442039,LIN,1998-04-03,25.8125
442040,LIN,1998-04-06,25.21875
442041,LIN,1998-04-07,25.15625
442042,LIN,1998-04-08,24.8125
442043,LIN,1998-04-09,25.34375
442044,LIN,1998-04-13,25.375
442045,LIN,1998-04-14,26.375
442046,LIN,1998-04-15,26.53125
442047,LIN,1998-04-16,26.78125
442048,LIN,1998-04-17,26.4375
442049,LIN,1998-04-20,26.25
442050,LIN,1998-04-21,25.4375
442051,LIN,1998-04-22,26.03125
442052,LIN,1998-04-23,25.5625
442053,LIN,1998-04-24,25.125
442054,LIN,1998-04-27,25.125
442055,LIN,1998-04-28,25.15625
442056,LIN,1998-04-29,24.71875
442057,LIN,1998-04-30,25.15625
442058,LIN,1998-05-01,25.0625
442059,LIN,1998-05-04,25.3125
442060,LIN,1998-05-05,25.125
442061,LIN,1998-05-06,24.8125
442062,LIN,1998-05-07,24.5625
442063,LIN,1998-05-08,24.46875
442064,LIN,1998-05-11,24.75
442065,LIN,1998-05-12,25.0
442066,LIN,1998-05-13,24.96875
442067,LIN,1998-05-14,24.84375
442068,LIN,1998-05-15,24.8125
442069,LIN,1998-05-18,24.53125
442070,LIN,1998-05-19,24.46875
442071,LIN,1998-05-20,24.46875
442072,LIN,1998-05-21,24.9375
442073,LIN,1998-05-22,24.96875
442074,LIN,1998-05-26,24.5625
442075,LIN,1998-05-27,24.59375
442076,LIN,1998-05-28,24.5625
442077,LIN,1998-05-29,24.65625
442078,LIN,1998-06-01,24.96875
442079,LIN,1998-06-02,25.09375
442080,LIN,1998-06-03,24.6875
442081,LIN,1998-06-04,24.75
442082,LIN,1998-06-05,25.21875
442083,LIN,1998-06-08,24.78125
442084,LIN,1998-06-09,24.59375
442085,LIN,1998-06-10,25.0625
442086,LIN,1998-06-11,24.28125
442087,LIN,1998-06-12,24.0
442088,LIN,1998-06-15,22.96875
442089,LIN,1998-06-16,23.0625
442090,LIN,1998-06-17,23.78125
442091,LIN,1998-06-18,23.78125
442092,LIN,1998-06-19,22.75
442093,LIN,1998-06-22,22.21875
442094,LIN,1998-06-23,22.71875
442095,LIN,1998-06-24,23.03125
442096,LIN,1998-06-25,22.65625
442097,LIN,1998-06-26,23.25
442098,LIN,1998-06-29,23.09375
442099,LIN,1998-06-30,23.40625
442100,LIN,1998-07-01,23.75
442101,LIN,1998-07-02,23.46875
442102,LIN,1998-07-06,23.46875
442103,LIN,1998-07-07,23.21875
442104,LIN,1998-07-08,23.46875
442105,LIN,1998-07-09,22.9375
442106,LIN,1998-07-10,22.5
442107,LIN,1998-07-13,22.53125
442108,LIN,1998-07-14,22.53125
442109,LIN,1998-07-15,22.375
442110,LIN,1998-07-16,22.90625
442111,LIN,1998-07-17,23.21875
442112,LIN,1998-07-20,22.75
442113,LIN,1998-07-21,23.84375
442114,LIN,1998-07-22,24.75
442115,LIN,1998-07-23,24.5
442116,LIN,1998-07-24,24.5
442117,LIN,1998-07-27,24.6875
442118,LIN,1998-07-28,24.40625
442119,LIN,1998-07-29,25.0
442120,LIN,1998-07-30,25.0625
442121,LIN,1998-07-31,24.625
442122,LIN,1998-08-03,24.40625
442123,LIN,1998-08-04,24.0625
442124,LIN,1998-08-05,23.875
442125,LIN,1998-08-06,23.59375
442126,LIN,1998-08-07,23.5625
442127,LIN,1998-08-10,23.21875
442128,LIN,1998-08-11,22.15625
442129,LIN,1998-08-12,22.28125
442130,LIN,1998-08-13,21.5625
442131,LIN,1998-08-14,21.4375
442132,LIN,1998-08-17,22.09375
442133,LIN,1998-08-18,22.71875
442134,LIN,1998-08-19,22.53125
442135,LIN,1998-08-20,22.28125
442136,LIN,1998-08-21,21.53125
442137,LIN,1998-08-24,21.28125
442138,LIN,1998-08-25,21.0
442139,LIN,1998-08-26,20.6875
442140,LIN,1998-08-27,19.125
442141,LIN,1998-08-28,18.375
442142,LIN,1998-08-31,17.9375
442143,LIN,1998-09-01,18.125
442144,LIN,1998-09-02,17.75
442145,LIN,1998-09-03,17.625
442146,LIN,1998-09-04,17.40625
442147,LIN,1998-09-08,18.15625
442148,LIN,1998-09-09,18.0
442149,LIN,1998-09-10,16.875
442150,LIN,1998-09-11,16.5625
442151,LIN,1998-09-14,17.46875
442152,LIN,1998-09-15,18.125
442153,LIN,1998-09-16,18.5
442154,LIN,1998-09-17,18.0
442155,LIN,1998-09-18,17.8125
442156,LIN,1998-09-21,16.40625
442157,LIN,1998-09-22,15.75
442158,LIN,1998-09-23,15.625
442159,LIN,1998-09-24,16.03125
442160,LIN,1998-09-25,15.96875
442161,LIN,1998-09-28,16.34375
442162,LIN,1998-09-29,16.53125
442163,LIN,1998-09-30,16.34375
442164,LIN,1998-10-01,16.09375
442165,LIN,1998-10-02,16.21875
442166,LIN,1998-10-05,16.0625
442167,LIN,1998-10-06,16.53125
442168,LIN,1998-10-07,17.1875
442169,LIN,1998-10-08,17.46875
442170,LIN,1998-10-09,17.09375
442171,LIN,1998-10-12,17.90625
442172,LIN,1998-10-13,17.78125
442173,LIN,1998-10-14,17.875
442174,LIN,1998-10-15,18.25
442175,LIN,1998-10-16,17.9375
442176,LIN,1998-10-19,17.78125
442177,LIN,1998-10-20,18.65625
442178,LIN,1998-10-21,19.0625
442179,LIN,1998-10-22,19.78125
442180,LIN,1998-10-23,19.25
442181,LIN,1998-10-26,19.3125
442182,LIN,1998-10-27,19.5625
442183,LIN,1998-10-28,19.53125
442184,LIN,1998-10-29,19.34375
442185,LIN,1998-10-30,20.125
442186,LIN,1998-11-02,20.46875
442187,LIN,1998-11-03,20.34375
442188,LIN,1998-11-04,20.03125
442189,LIN,1998-11-05,19.9375
442190,LIN,1998-11-06,20.0
442191,LIN,1998-11-09,20.375
442192,LIN,1998-11-10,20.15625
442193,LIN,1998-11-11,19.4375
442194,LIN,1998-11-12,19.03125
442195,LIN,1998-11-13,19.53125
442196,LIN,1998-11-16,20.15625
442197,LIN,1998-11-17,20.3125
442198,LIN,1998-11-18,19.5625
442199,LIN,1998-11-19,19.65625
442200,LIN,1998-11-20,19.59375
442201,LIN,1998-11-23,19.3125
442202,LIN,1998-11-24,19.96875
442203,LIN,1998-11-25,19.78125
442204,LIN,1998-11-27,19.8125
442205,LIN,1998-11-30,19.09375
442206,LIN,1998-12-01,18.4375
442207,LIN,1998-12-02,18.03125
442208,LIN,1998-12-03,17.59375
442209,LIN,1998-12-04,17.78125
442210,LIN,1998-12-07,18.15625
442211,LIN,1998-12-08,17.96875
442212,LIN,1998-12-09,18.03125
442213,LIN,1998-12-10,17.875
442214,LIN,1998-12-11,17.5625
442215,LIN,1998-12-14,17.6875
442216,LIN,1998-12-15,17.34375
442217,LIN,1998-12-16,17.25
442218,LIN,1998-12-17,17.375
442219,LIN,1998-12-18,16.75
442220,LIN,1998-12-21,16.3125
442221,LIN,1998-12-22,16.0
442222,LIN,1998-12-23,16.40625
442223,LIN,1998-12-24,16.5625
442224,LIN,1998-12-28,16.6875
442225,LIN,1998-12-29,17.0
442226,LIN,1998-12-30,17.0
442227,LIN,1998-12-31,17.625
442228,LIN,1999-01-04,18.03125
442229,LIN,1999-01-05,18.125
442230,LIN,1999-01-06,18.5
442231,LIN,1999-01-07,18.5
442232,LIN,1999-01-08,18.84375
442233,LIN,1999-01-11,18.65625
442234,LIN,1999-01-12,18.625
442235,LIN,1999-01-13,18.0
442236,LIN,1999-01-14,17.75
442237,LIN,1999-01-15,18.25
442238,LIN,1999-01-19,17.875
442239,LIN,1999-01-20,17.15625
442240,LIN,1999-01-21,17.625
442241,LIN,1999-01-22,17.0625
442242,LIN,1999-01-25,17.0
442243,LIN,1999-01-26,17.0625
442244,LIN,1999-01-27,16.78125
442245,LIN,1999-01-28,16.65625
442246,LIN,1999-01-29,16.15625
442247,LIN,1999-02-01,16.5625
442248,LIN,1999-02-02,17.125
442249,LIN,1999-02-03,16.96875
442250,LIN,1999-02-04,17.53125
442251,LIN,1999-02-05,17.59375
442252,LIN,1999-02-08,17.59375
442253,LIN,1999-02-09,18.03125
442254,LIN,1999-02-10,18.09375
442255,LIN,1999-02-11,18.1875
442256,LIN,1999-02-12,17.53125
442257,LIN,1999-02-16,17.5
442258,LIN,1999-02-17,17.40625
442259,LIN,1999-02-18,17.0625
442260,LIN,1999-02-19,17.375
442261,LIN,1999-02-22,18.3125
442262,LIN,1999-02-23,17.65625
442263,LIN,1999-02-24,18.0
442264,LIN,1999-02-25,17.8125
442265,LIN,1999-02-26,17.46875
442266,LIN,1999-03-01,16.84375
442267,LIN,1999-03-02,17.0
442268,LIN,1999-03-03,17.1875
442269,LIN,1999-03-04,16.96875
442270,LIN,1999-03-05,17.375
442271,LIN,1999-03-08,17.5
442272,LIN,1999-03-09,17.09375
442273,LIN,1999-03-10,17.09375
442274,LIN,1999-03-11,17.53125
442275,LIN,1999-03-12,17.5625
442276,LIN,1999-03-15,17.4375
442277,LIN,1999-03-16,17.375
442278,LIN,1999-03-17,17.4375
442279,LIN,1999-03-18,17.6875
442280,LIN,1999-03-19,17.28125
442281,LIN,1999-03-22,16.9375
442282,LIN,1999-03-23,16.71875
442283,LIN,1999-03-24,16.5
442284,LIN,1999-03-25,16.78125
442285,LIN,1999-03-26,17.25
442286,LIN,1999-03-29,18.28125
442287,LIN,1999-03-30,18.15625
442288,LIN,1999-03-31,18.03125
442289,LIN,1999-04-01,18.0
442290,LIN,1999-04-05,18.0
442291,LIN,1999-04-06,17.625
442292,LIN,1999-04-07,17.75
442293,LIN,1999-04-08,17.84375
442294,LIN,1999-04-09,17.8125
442295,LIN,1999-04-12,18.9375
442296,LIN,1999-04-13,19.25
442297,LIN,1999-04-14,21.75
442298,LIN,1999-04-15,22.78125
442299,LIN,1999-04-16,22.6875
442300,LIN,1999-04-19,23.875
442301,LIN,1999-04-20,23.28125
442302,LIN,1999-04-21,24.34375
442303,LIN,1999-04-22,23.6875
442304,LIN,1999-04-23,24.125
442305,LIN,1999-04-26,23.8125
442306,LIN,1999-04-27,23.40625
442307,LIN,1999-04-28,24.78125
442308,LIN,1999-04-29,25.53125
442309,LIN,1999-04-30,25.875
442310,LIN,1999-05-03,27.1875
442311,LIN,1999-05-04,26.5
442312,LIN,1999-05-05,25.5625
442313,LIN,1999-05-06,26.84375
442314,LIN,1999-05-07,26.5
442315,LIN,1999-05-10,26.75
442316,LIN,1999-05-11,29.0625
442317,LIN,1999-05-12,27.4375
442318,LIN,1999-05-13,27.875
442319,LIN,1999-05-14,27.09375
442320,LIN,1999-05-17,26.125
442321,LIN,1999-05-18,26.28125
442322,LIN,1999-05-19,26.3125
442323,LIN,1999-05-20,26.3125
442324,LIN,1999-05-21,26.71875
442325,LIN,1999-05-24,26.0625
442326,LIN,1999-05-25,25.21875
442327,LIN,1999-05-26,24.8125
442328,LIN,1999-05-27,24.34375
442329,LIN,1999-05-28,24.6875
442330,LIN,1999-06-01,25.5625
442331,LIN,1999-06-02,25.5
442332,LIN,1999-06-03,26.59375
442333,LIN,1999-06-04,27.0
442334,LIN,1999-06-07,26.21875
442335,LIN,1999-06-08,25.9375
442336,LIN,1999-06-09,25.40625
442337,LIN,1999-06-10,24.875
442338,LIN,1999-06-11,25.125
442339,LIN,1999-06-14,25.5
442340,LIN,1999-06-15,25.25
442341,LIN,1999-06-16,25.3125
442342,LIN,1999-06-17,25.21875
442343,LIN,1999-06-18,25.234375
442344,LIN,1999-06-21,24.59375
442345,LIN,1999-06-22,25.09375
442346,LIN,1999-06-23,24.96875
442347,LIN,1999-06-24,24.1875
442348,LIN,1999-06-25,24.0625
442349,LIN,1999-06-28,23.8125
442350,LIN,1999-06-29,24.8125
442351,LIN,1999-06-30,24.46875
442352,LIN,1999-07-01,23.84375
442353,LIN,1999-07-02,24.84375
442354,LIN,1999-07-06,24.71875
442355,LIN,1999-07-07,24.96875
442356,LIN,1999-07-08,25.0
442357,LIN,1999-07-09,25.03125
442358,LIN,1999-07-12,24.8125
442359,LIN,1999-07-13,23.46875
442360,LIN,1999-07-14,24.15625
442361,LIN,1999-07-15,24.09375
442362,LIN,1999-07-16,24.5
442363,LIN,1999-07-19,23.375
442364,LIN,1999-07-20,23.625
442365,LIN,1999-07-21,23.25
442366,LIN,1999-07-22,22.96875
442367,LIN,1999-07-23,23.1875
442368,LIN,1999-07-26,23.25
442369,LIN,1999-07-27,23.34375
442370,LIN,1999-07-28,23.46875
442371,LIN,1999-07-29,23.1875
442372,LIN,1999-07-30,23.0625
442373,LIN,1999-08-02,23.1875
442374,LIN,1999-08-03,23.5
442375,LIN,1999-08-04,24.875
442376,LIN,1999-08-05,25.03125
442377,LIN,1999-08-06,24.90625
442378,LIN,1999-08-09,24.5
442379,LIN,1999-08-10,24.46875
442380,LIN,1999-08-11,24.8125
442381,LIN,1999-08-12,25.46875
442382,LIN,1999-08-13,25.21875
442383,LIN,1999-08-16,24.71875
442384,LIN,1999-08-17,24.75
442385,LIN,1999-08-18,24.59375
442386,LIN,1999-08-19,24.375
442387,LIN,1999-08-20,24.5
442388,LIN,1999-08-23,24.75
442389,LIN,1999-08-24,25.125
442390,LIN,1999-08-25,24.875
442391,LIN,1999-08-26,24.0625
442392,LIN,1999-08-27,24.375
442393,LIN,1999-08-30,23.46875
442394,LIN,1999-08-31,23.5
442395,LIN,1999-09-01,23.8125
442396,LIN,1999-09-02,23.6875
442397,LIN,1999-09-03,23.96875
442398,LIN,1999-09-07,23.3125
442399,LIN,1999-09-08,23.6875
442400,LIN,1999-09-09,23.75
442401,LIN,1999-09-10,23.5625
442402,LIN,1999-09-13,23.84375
442403,LIN,1999-09-14,23.4375
442404,LIN,1999-09-15,23.34375
442405,LIN,1999-09-16,23.28125
442406,LIN,1999-09-17,23.5625
442407,LIN,1999-09-20,22.6875
442408,LIN,1999-09-21,22.25
442409,LIN,1999-09-22,22.1875
442410,LIN,1999-09-23,21.4375
442411,LIN,1999-09-24,20.75
442412,LIN,1999-09-27,22.25
442413,LIN,1999-09-28,22.5625
442414,LIN,1999-09-29,23.09375
442415,LIN,1999-09-30,23.0
442416,LIN,1999-10-01,22.875
442417,LIN,1999-10-04,22.90625
442418,LIN,1999-10-05,23.0
442419,LIN,1999-10-06,22.96875
442420,LIN,1999-10-07,23.59375
442421,LIN,1999-10-08,23.5
442422,LIN,1999-10-11,23.3125
442423,LIN,1999-10-12,22.84375
442424,LIN,1999-10-13,22.53125
442425,LIN,1999-10-14,22.46875
442426,LIN,1999-10-15,21.59375
442427,LIN,1999-10-18,21.875
442428,LIN,1999-10-19,21.625
442429,LIN,1999-10-20,21.84375
442430,LIN,1999-10-21,22.75
442431,LIN,1999-10-22,22.5
442432,LIN,1999-10-25,22.75
442433,LIN,1999-10-26,22.71875
442434,LIN,1999-10-27,22.8125
442435,LIN,1999-10-28,22.9375
442436,LIN,1999-10-29,23.375
442437,LIN,1999-11-01,23.15625
442438,LIN,1999-11-02,23.0625
442439,LIN,1999-11-03,23.0
442440,LIN,1999-11-04,23.65625
442441,LIN,1999-11-05,23.71875
442442,LIN,1999-11-08,23.1875
442443,LIN,1999-11-09,23.40625
442444,LIN,1999-11-10,23.71875
442445,LIN,1999-11-11,23.65625
442446,LIN,1999-11-12,23.0
442447,LIN,1999-11-15,23.875
442448,LIN,1999-11-16,24.46875
442449,LIN,1999-11-17,23.96875
442450,LIN,1999-11-18,23.375
442451,LIN,1999-11-19,23.375
442452,LIN,1999-11-22,23.34375
442453,LIN,1999-11-23,22.8125
442454,LIN,1999-11-24,22.40625
442455,LIN,1999-11-26,22.15625
442456,LIN,1999-11-29,22.15625
442457,LIN,1999-11-30,22.3125
442458,LIN,1999-12-01,22.59375
442459,LIN,1999-12-02,22.6875
442460,LIN,1999-12-03,22.9375
442461,LIN,1999-12-06,22.40625
442462,LIN,1999-12-07,22.5
442463,LIN,1999-12-08,22.5
442464,LIN,1999-12-09,22.78125
442465,LIN,1999-12-10,22.96875
442466,LIN,1999-12-13,22.8359375
442467,LIN,1999-12-14,22.34375
442468,LIN,1999-12-15,23.0625
442469,LIN,1999-12-16,23.5
442470,LIN,1999-12-17,23.40625
442471,LIN,1999-12-20,23.0
442472,LIN,1999-12-21,23.03125
442473,LIN,1999-12-22,23.125
442474,LIN,1999-12-23,23.6875
442475,LIN,1999-12-27,24.125
442476,LIN,1999-12-28,24.90625
442477,LIN,1999-12-29,25.5625
442478,LIN,1999-12-30,25.3125
442479,LIN,1999-12-31,25.15625
442480,LIN,2000-01-03,24.90625
442481,LIN,2000-01-04,24.46875
442482,LIN,2000-01-05,24.90625
442483,LIN,2000-01-06,26.75
442484,LIN,2000-01-07,26.78125
442485,LIN,2000-01-10,26.8125
442486,LIN,2000-01-11,27.25
442487,LIN,2000-01-12,26.78125
442488,LIN,2000-01-13,26.40625
442489,LIN,2000-01-14,26.71875
442490,LIN,2000-01-18,25.5625
442491,LIN,2000-01-19,24.59375
442492,LIN,2000-01-20,23.6875
442493,LIN,2000-01-21,23.4375
442494,LIN,2000-01-24,24.375
442495,LIN,2000-01-25,21.96875
442496,LIN,2000-01-26,21.46875
442497,LIN,2000-01-27,21.875
442498,LIN,2000-01-28,20.40625
442499,LIN,2000-01-31,20.375
442500,LIN,2000-02-01,20.5
442501,LIN,2000-02-02,19.5
442502,LIN,2000-02-03,20.25
442503,LIN,2000-02-04,20.6875
442504,LIN,2000-02-07,21.0
442505,LIN,2000-02-08,20.34375
442506,LIN,2000-02-09,19.6875
442507,LIN,2000-02-10,19.21875
442508,LIN,2000-02-11,18.8125
442509,LIN,2000-02-14,19.40625
442510,LIN,2000-02-15,20.125
442511,LIN,2000-02-16,20.53125
442512,LIN,2000-02-17,20.4375
442513,LIN,2000-02-18,19.8125
442514,LIN,2000-02-22,19.75
442515,LIN,2000-02-23,19.1875
442516,LIN,2000-02-24,17.96875
442517,LIN,2000-02-25,17.75
442518,LIN,2000-02-28,17.65625
442519,LIN,2000-02-29,16.875
442520,LIN,2000-03-01,16.65625
442521,LIN,2000-03-02,16.34375
442522,LIN,2000-03-03,17.0625
442523,LIN,2000-03-06,16.9375
442524,LIN,2000-03-07,16.03125
442525,LIN,2000-03-08,16.0625
442526,LIN,2000-03-09,15.90625
442527,LIN,2000-03-10,16.75
442528,LIN,2000-03-13,16.6875
442529,LIN,2000-03-14,16.8125
442530,LIN,2000-03-15,18.625
442531,LIN,2000-03-16,20.03125
442532,LIN,2000-03-17,18.5
442533,LIN,2000-03-20,19.0
442534,LIN,2000-03-21,19.46875
442535,LIN,2000-03-22,18.8125
442536,LIN,2000-03-23,18.875
442537,LIN,2000-03-24,19.40625
442538,LIN,2000-03-27,19.09375
442539,LIN,2000-03-28,19.375
442540,LIN,2000-03-29,19.90625
442541,LIN,2000-03-30,20.71875
442542,LIN,2000-03-31,20.8125
442543,LIN,2000-04-03,20.84375
442544,LIN,2000-04-04,20.9375
442545,LIN,2000-04-05,20.5
442546,LIN,2000-04-06,20.96875
442547,LIN,2000-04-07,20.6875
442548,LIN,2000-04-10,20.75
442549,LIN,2000-04-11,22.28125
442550,LIN,2000-04-12,22.15625
442551,LIN,2000-04-13,21.4375
442552,LIN,2000-04-14,19.9375
442553,LIN,2000-04-17,19.96875
442554,LIN,2000-04-18,19.03125
442555,LIN,2000-04-19,19.25
442556,LIN,2000-04-20,21.03125
442557,LIN,2000-04-24,21.09375
442558,LIN,2000-04-25,21.375
442559,LIN,2000-04-26,21.75
442560,LIN,2000-04-27,21.8125
442561,LIN,2000-04-28,22.21875
442562,LIN,2000-05-01,22.5
442563,LIN,2000-05-02,23.375
442564,LIN,2000-05-03,22.9375
442565,LIN,2000-05-04,22.75
442566,LIN,2000-05-05,23.0625
442567,LIN,2000-05-08,22.84375
442568,LIN,2000-05-09,22.625
442569,LIN,2000-05-10,22.09375
442570,LIN,2000-05-11,22.6875
442571,LIN,2000-05-12,22.46875
442572,LIN,2000-05-15,23.0
442573,LIN,2000-05-16,22.75
442574,LIN,2000-05-17,22.5
442575,LIN,2000-05-18,22.75
442576,LIN,2000-05-19,22.9375
442577,LIN,2000-05-22,23.25
442578,LIN,2000-05-23,23.96875
442579,LIN,2000-05-24,23.59375
442580,LIN,2000-05-25,22.25
442581,LIN,2000-05-26,21.03125
442582,LIN,2000-05-30,20.9375
442583,LIN,2000-05-31,21.0
442584,LIN,2000-06-01,20.71875
442585,LIN,2000-06-02,20.4375
442586,LIN,2000-06-05,20.34375
442587,LIN,2000-06-06,20.25
442588,LIN,2000-06-07,19.875
442589,LIN,2000-06-08,19.71875
442590,LIN,2000-06-09,19.84375
442591,LIN,2000-06-12,19.75
442592,LIN,2000-06-13,19.125
442593,LIN,2000-06-14,19.65625
442594,LIN,2000-06-15,19.28125
442595,LIN,2000-06-16,19.28125
442596,LIN,2000-06-19,18.78125
442597,LIN,2000-06-20,19.125
442598,LIN,2000-06-21,18.59375
442599,LIN,2000-06-22,18.65625
442600,LIN,2000-06-23,18.53125
442601,LIN,2000-06-26,18.28125
442602,LIN,2000-06-27,19.4375
442603,LIN,2000-06-28,19.296875
442604,LIN,2000-06-29,18.59375
442605,LIN,2000-06-30,18.71875
442606,LIN,2000-07-03,19.21875
442607,LIN,2000-07-05,19.1875
442608,LIN,2000-07-06,18.5625
442609,LIN,2000-07-07,18.25
442610,LIN,2000-07-10,18.5
442611,LIN,2000-07-11,18.875
442612,LIN,2000-07-12,19.21875
442613,LIN,2000-07-13,19.65625
442614,LIN,2000-07-14,19.5625
442615,LIN,2000-07-17,19.28125
442616,LIN,2000-07-18,19.25
442617,LIN,2000-07-19,19.3125
442618,LIN,2000-07-20,19.6875
442619,LIN,2000-07-21,19.875
442620,LIN,2000-07-24,19.03125
442621,LIN,2000-07-25,19.1875
442622,LIN,2000-07-26,19.46875
442623,LIN,2000-07-27,19.59375
442624,LIN,2000-07-28,19.34375
442625,LIN,2000-07-31,19.78125
442626,LIN,2000-08-01,19.6875
442627,LIN,2000-08-02,19.65625
442628,LIN,2000-08-03,19.75
442629,LIN,2000-08-04,19.84375
442630,LIN,2000-08-07,21.0625
442631,LIN,2000-08-08,21.53125
442632,LIN,2000-08-09,21.15625
442633,LIN,2000-08-10,20.9375
442634,LIN,2000-08-11,21.5
442635,LIN,2000-08-14,21.90625
442636,LIN,2000-08-15,21.96875
442637,LIN,2000-08-16,22.3125
442638,LIN,2000-08-17,22.0
442639,LIN,2000-08-18,21.75
442640,LIN,2000-08-21,21.8125
442641,LIN,2000-08-22,22.3125
442642,LIN,2000-08-23,21.84375
442643,LIN,2000-08-24,21.84375
442644,LIN,2000-08-25,22.0
442645,LIN,2000-08-28,22.0
442646,LIN,2000-08-29,22.09375
442647,LIN,2000-08-30,21.65625
442648,LIN,2000-08-31,22.1328125
442649,LIN,2000-09-01,22.125
442650,LIN,2000-09-05,22.0625
442651,LIN,2000-09-06,22.5
442652,LIN,2000-09-07,21.875
442653,LIN,2000-09-08,21.03125
442654,LIN,2000-09-11,21.0625
442655,LIN,2000-09-12,21.03125
442656,LIN,2000-09-13,20.3125
442657,LIN,2000-09-14,20.15625
442658,LIN,2000-09-15,19.15625
442659,LIN,2000-09-18,18.96875
442660,LIN,2000-09-19,18.40625
442661,LIN,2000-09-20,18.0
442662,LIN,2000-09-21,18.375
442663,LIN,2000-09-22,18.3125
442664,LIN,2000-09-25,18.25
442665,LIN,2000-09-26,17.8125
442666,LIN,2000-09-27,17.78125
442667,LIN,2000-09-28,18.21875
442668,LIN,2000-09-29,18.6875
442669,LIN,2000-10-02,19.0625
442670,LIN,2000-10-03,20.0
442671,LIN,2000-10-04,19.34375
442672,LIN,2000-10-05,18.8125
442673,LIN,2000-10-06,18.71875
442674,LIN,2000-10-09,19.125
442675,LIN,2000-10-10,19.09375
442676,LIN,2000-10-11,18.6875
442677,LIN,2000-10-12,18.03125
442678,LIN,2000-10-13,17.5
442679,LIN,2000-10-16,18.625
442680,LIN,2000-10-17,17.6875
442681,LIN,2000-10-18,18.21875
442682,LIN,2000-10-19,16.34375
442683,LIN,2000-10-20,16.09375
442684,LIN,2000-10-23,15.84375
442685,LIN,2000-10-24,16.8125
442686,LIN,2000-10-25,16.65625
442687,LIN,2000-10-26,17.125
442688,LIN,2000-10-27,17.6875
442689,LIN,2000-10-30,18.09375
442690,LIN,2000-10-31,18.625
442691,LIN,2000-11-01,17.96875
442692,LIN,2000-11-02,18.21875
442693,LIN,2000-11-03,18.5625
442694,LIN,2000-11-06,18.3125
442695,LIN,2000-11-07,18.3125
442696,LIN,2000-11-08,18.53125
442697,LIN,2000-11-09,18.0625
442698,LIN,2000-11-10,17.78125
442699,LIN,2000-11-13,17.53125
442700,LIN,2000-11-14,17.90625
442701,LIN,2000-11-15,17.6875
442702,LIN,2000-11-16,17.21875
442703,LIN,2000-11-17,17.375
442704,LIN,2000-11-20,16.96875
442705,LIN,2000-11-21,17.0
442706,LIN,2000-11-22,17.15625
442707,LIN,2000-11-24,17.5
442708,LIN,2000-11-27,17.53125
442709,LIN,2000-11-28,17.5625
442710,LIN,2000-11-29,18.25
442711,LIN,2000-11-30,17.96875
442712,LIN,2000-12-01,18.375
442713,LIN,2000-12-04,19.15625
442714,LIN,2000-12-05,19.09375
442715,LIN,2000-12-06,18.875
442716,LIN,2000-12-07,18.65625
442717,LIN,2000-12-08,18.90625
442718,LIN,2000-12-11,18.6875
442719,LIN,2000-12-12,19.03125
442720,LIN,2000-12-13,19.90625
442721,LIN,2000-12-14,20.0625
442722,LIN,2000-12-15,19.78125
442723,LIN,2000-12-18,20.3125
442724,LIN,2000-12-19,20.5
442725,LIN,2000-12-20,20.40625
442726,LIN,2000-12-21,20.78125
442727,LIN,2000-12-22,21.40625
442728,LIN,2000-12-26,21.71875
442729,LIN,2000-12-27,22.0625
442730,LIN,2000-12-28,22.09375
442731,LIN,2000-12-29,22.1875
442732,LIN,2001-01-02,21.53125
442733,LIN,2001-01-03,22.3125
442734,LIN,2001-01-04,22.6875
442735,LIN,2001-01-05,22.65625
442736,LIN,2001-01-08,22.25
442737,LIN,2001-01-09,21.75
442738,LIN,2001-01-10,21.84375
442739,LIN,2001-01-11,21.59375
442740,LIN,2001-01-12,21.1875
442741,LIN,2001-01-16,21.53125
442742,LIN,2001-01-17,21.375
442743,LIN,2001-01-18,21.15625
442744,LIN,2001-01-19,20.125
442745,LIN,2001-01-22,20.0
442746,LIN,2001-01-23,20.625
442747,LIN,2001-01-24,20.34375
442748,LIN,2001-01-25,20.625
442749,LIN,2001-01-26,20.21875
442750,LIN,2001-01-29,21.21999931335449
442751,LIN,2001-01-30,22.405000686645508
442752,LIN,2001-01-31,22.165000915527344
442753,LIN,2001-02-01,22.6200008392334
442754,LIN,2001-02-02,22.540000915527344
442755,LIN,2001-02-05,22.770000457763672
442756,LIN,2001-02-06,22.75
442757,LIN,2001-02-07,22.684999465942383
442758,LIN,2001-02-08,22.725000381469727
442759,LIN,2001-02-09,22.364999771118164
442760,LIN,2001-02-12,22.38999938964844
442761,LIN,2001-02-13,22.5
442762,LIN,2001-02-14,22.32999992370605
442763,LIN,2001-02-15,22.7450008392334
442764,LIN,2001-02-16,22.46500015258789
442765,LIN,2001-02-20,22.545000076293945
442766,LIN,2001-02-21,22.01000022888184
442767,LIN,2001-02-22,21.614999771118164
442768,LIN,2001-02-23,21.125
442769,LIN,2001-02-26,21.7549991607666
442770,LIN,2001-02-27,21.780000686645508
442771,LIN,2001-02-28,22.299999237060547
442772,LIN,2001-03-01,21.95499992370605
442773,LIN,2001-03-02,22.030000686645508
442774,LIN,2001-03-05,22.655000686645508
442775,LIN,2001-03-06,23.6299991607666
442776,LIN,2001-03-07,24.69499969482422
442777,LIN,2001-03-08,24.575000762939453
442778,LIN,2001-03-09,24.450000762939453
442779,LIN,2001-03-12,23.59499931335449
442780,LIN,2001-03-13,23.100000381469727
442781,LIN,2001-03-14,22.674999237060547
442782,LIN,2001-03-15,22.350000381469727
442783,LIN,2001-03-16,22.315000534057617
442784,LIN,2001-03-19,23.059999465942383
442785,LIN,2001-03-20,22.799999237060547
442786,LIN,2001-03-21,22.299999237060547
442787,LIN,2001-03-22,21.80500030517578
442788,LIN,2001-03-23,22.09499931335449
442789,LIN,2001-03-26,22.19499969482422
442790,LIN,2001-03-27,22.46999931335449
442791,LIN,2001-03-28,22.5
442792,LIN,2001-03-29,22.125
442793,LIN,2001-03-30,22.325000762939453
442794,LIN,2001-04-02,22.59499931335449
442795,LIN,2001-04-03,22.125
442796,LIN,2001-04-04,22.51499938964844
442797,LIN,2001-04-05,23.309999465942383
442798,LIN,2001-04-06,23.0
442799,LIN,2001-04-09,23.21500015258789
442800,LIN,2001-04-10,23.920000076293945
442801,LIN,2001-04-11,23.024999618530277
442802,LIN,2001-04-12,23.450000762939453
442803,LIN,2001-04-16,23.65999984741211
442804,LIN,2001-04-17,23.75
442805,LIN,2001-04-18,24.56999969482422
442806,LIN,2001-04-19,23.88999938964844
442807,LIN,2001-04-20,23.100000381469727
442808,LIN,2001-04-23,23.104999542236328
442809,LIN,2001-04-24,23.739999771118164
442810,LIN,2001-04-25,23.959999084472656
442811,LIN,2001-04-26,24.5
442812,LIN,2001-04-27,24.25
442813,LIN,2001-04-30,23.665000915527344
442814,LIN,2001-05-01,23.98500061035156
442815,LIN,2001-05-02,24.1200008392334
442816,LIN,2001-05-03,23.82999992370605
442817,LIN,2001-05-04,24.450000762939453
442818,LIN,2001-05-07,23.63500022888184
442819,LIN,2001-05-08,24.0
442820,LIN,2001-05-09,24.084999084472656
442821,LIN,2001-05-10,24.979999542236328
442822,LIN,2001-05-11,24.684999465942383
442823,LIN,2001-05-14,24.850000381469727
442824,LIN,2001-05-15,24.854999542236328
442825,LIN,2001-05-16,25.989999771118164
442826,LIN,2001-05-17,27.0
442827,LIN,2001-05-18,26.03499984741211
442828,LIN,2001-05-21,25.899999618530277
442829,LIN,2001-05-22,25.684999465942383
442830,LIN,2001-05-23,25.34000015258789
442831,LIN,2001-05-24,24.850000381469727
442832,LIN,2001-05-25,24.8700008392334
442833,LIN,2001-05-29,25.020000457763672
442834,LIN,2001-05-30,24.70499992370605
442835,LIN,2001-05-31,25.145000457763672
442836,LIN,2001-06-01,24.76000022888184
442837,LIN,2001-06-04,25.270000457763672
442838,LIN,2001-06-05,25.434999465942383
442839,LIN,2001-06-06,25.649999618530277
442840,LIN,2001-06-07,25.82999992370605
442841,LIN,2001-06-08,25.350000381469727
442842,LIN,2001-06-11,25.325000762939453
442843,LIN,2001-06-12,24.9950008392334
442844,LIN,2001-06-13,25.309999465942383
442845,LIN,2001-06-14,24.725000381469727
442846,LIN,2001-06-15,24.915000915527344
442847,LIN,2001-06-18,24.915000915527344
442848,LIN,2001-06-19,25.01499938964844
442849,LIN,2001-06-20,25.049999237060547
442850,LIN,2001-06-21,24.25
442851,LIN,2001-06-22,23.70499992370605
442852,LIN,2001-06-25,23.26000022888184
442853,LIN,2001-06-26,22.950000762939453
442854,LIN,2001-06-27,23.23500061035156
442855,LIN,2001-06-28,23.280000686645508
442856,LIN,2001-06-29,23.5
442857,LIN,2001-07-02,23.600000381469727
442858,LIN,2001-07-03,23.200000762939453
442859,LIN,2001-07-05,23.5
442860,LIN,2001-07-06,23.040000915527344
442861,LIN,2001-07-09,23.38500022888184
442862,LIN,2001-07-10,23.405000686645508
442863,LIN,2001-07-11,22.98500061035156
442864,LIN,2001-07-12,23.065000534057617
442865,LIN,2001-07-13,22.524999618530277
442866,LIN,2001-07-16,22.40999984741211
442867,LIN,2001-07-17,22.56999969482422
442868,LIN,2001-07-18,22.280000686645508
442869,LIN,2001-07-19,23.05500030517578
442870,LIN,2001-07-20,22.649999618530277
442871,LIN,2001-07-23,22.524999618530277
442872,LIN,2001-07-24,21.9950008392334
442873,LIN,2001-07-25,22.48500061035156
442874,LIN,2001-07-26,22.540000915527344
442875,LIN,2001-07-27,22.5049991607666
442876,LIN,2001-07-30,22.350000381469727
442877,LIN,2001-07-31,22.670000076293945
442878,LIN,2001-08-01,22.700000762939453
442879,LIN,2001-08-02,23.06999969482422
442880,LIN,2001-08-03,23.44499969482422
442881,LIN,2001-08-06,23.40999984741211
442882,LIN,2001-08-07,23.875
442883,LIN,2001-08-08,23.25
442884,LIN,2001-08-09,23.170000076293945
442885,LIN,2001-08-10,23.549999237060547
442886,LIN,2001-08-13,23.489999771118164
442887,LIN,2001-08-14,23.46500015258789
442888,LIN,2001-08-15,23.459999084472656
442889,LIN,2001-08-16,23.125
442890,LIN,2001-08-17,23.065000534057617
442891,LIN,2001-08-20,23.0
442892,LIN,2001-08-21,23.26499938964844
442893,LIN,2001-08-22,23.48500061035156
442894,LIN,2001-08-23,23.489999771118164
442895,LIN,2001-08-24,23.71999931335449
442896,LIN,2001-08-27,23.7450008392334
442897,LIN,2001-08-28,23.325000762939453
442898,LIN,2001-08-29,23.450000762939453
442899,LIN,2001-08-30,23.28499984741211
442900,LIN,2001-08-31,23.53499984741211
442901,LIN,2001-09-04,24.2450008392334
442902,LIN,2001-09-05,24.290000915527344
442903,LIN,2001-09-06,24.540000915527344
442904,LIN,2001-09-07,24.049999237060547
442905,LIN,2001-09-10,23.799999237060547
442906,LIN,2001-09-17,21.600000381469727
442907,LIN,2001-09-18,21.475000381469727
442908,LIN,2001-09-19,20.38999938964844
442909,LIN,2001-09-20,19.600000381469727
442910,LIN,2001-09-21,18.649999618530277
442911,LIN,2001-09-24,19.7450008392334
442912,LIN,2001-09-25,20.299999237060547
442913,LIN,2001-09-26,19.88500022888184
442914,LIN,2001-09-27,20.63500022888184
442915,LIN,2001-09-28,21.0
442916,LIN,2001-10-01,21.0
442917,LIN,2001-10-02,20.75
442918,LIN,2001-10-03,21.0
442919,LIN,2001-10-04,21.030000686645508
442920,LIN,2001-10-05,21.19499969482422
442921,LIN,2001-10-08,20.48500061035156
442922,LIN,2001-10-09,21.06999969482422
442923,LIN,2001-10-10,21.774999618530277
442924,LIN,2001-10-11,23.28499984741211
442925,LIN,2001-10-12,23.274999618530277
442926,LIN,2001-10-15,23.030000686645508
442927,LIN,2001-10-16,23.15999984741211
442928,LIN,2001-10-17,22.424999237060547
442929,LIN,2001-10-18,22.774999618530277
442930,LIN,2001-10-19,22.459999084472656
442931,LIN,2001-10-22,24.09499931335449
442932,LIN,2001-10-23,24.1200008392334
442933,LIN,2001-10-24,23.76000022888184
442934,LIN,2001-10-25,24.1200008392334
442935,LIN,2001-10-26,24.8700008392334
442936,LIN,2001-10-29,24.3799991607666
442937,LIN,2001-10-30,23.69499969482422
442938,LIN,2001-10-31,23.59000015258789
442939,LIN,2001-11-01,24.2450008392334
442940,LIN,2001-11-02,24.834999084472656
442941,LIN,2001-11-05,24.32999992370605
442942,LIN,2001-11-06,24.524999618530277
442943,LIN,2001-11-07,24.5
442944,LIN,2001-11-08,24.71999931335449
442945,LIN,2001-11-09,24.934999465942383
442946,LIN,2001-11-12,24.520000457763672
442947,LIN,2001-11-13,25.44499969482422
442948,LIN,2001-11-14,25.8700008392334
442949,LIN,2001-11-15,25.864999771118164
442950,LIN,2001-11-16,25.895000457763672
442951,LIN,2001-11-19,26.174999237060547
442952,LIN,2001-11-20,26.145000457763672
442953,LIN,2001-11-21,25.78499984741211
442954,LIN,2001-11-23,26.209999084472656
442955,LIN,2001-11-26,26.0
442956,LIN,2001-11-27,26.19499969482422
442957,LIN,2001-11-28,26.174999237060547
442958,LIN,2001-11-29,26.024999618530277
442959,LIN,2001-11-30,26.459999084472656
442960,LIN,2001-12-03,26.05500030517578
442961,LIN,2001-12-04,26.21500015258789
442962,LIN,2001-12-05,27.145000457763672
442963,LIN,2001-12-06,27.0049991607666
442964,LIN,2001-12-07,26.86000061035156
442965,LIN,2001-12-10,26.31999969482422
442966,LIN,2001-12-11,26.559999465942383
442967,LIN,2001-12-12,26.309999465942383
442968,LIN,2001-12-13,25.924999237060547
442969,LIN,2001-12-14,26.01000022888184
442970,LIN,2001-12-17,26.520000457763672
442971,LIN,2001-12-18,27.270000457763672
442972,LIN,2001-12-19,27.149999618530277
442973,LIN,2001-12-20,27.450000762939453
442974,LIN,2001-12-21,27.065000534057617
442975,LIN,2001-12-24,27.63500022888184
442976,LIN,2001-12-26,27.614999771118164
442977,LIN,2001-12-27,27.405000686645508
442978,LIN,2001-12-28,27.424999237060547
442979,LIN,2001-12-31,27.625
442980,LIN,2002-01-02,27.43000030517578
442981,LIN,2002-01-03,27.3700008392334
442982,LIN,2002-01-04,27.770000457763672
442983,LIN,2002-01-07,27.71500015258789
442984,LIN,2002-01-08,27.375
442985,LIN,2002-01-09,27.045000076293945
442986,LIN,2002-01-10,26.549999237060547
442987,LIN,2002-01-11,26.2450008392334
442988,LIN,2002-01-14,25.295000076293945
442989,LIN,2002-01-15,25.334999084472656
442990,LIN,2002-01-16,24.614999771118164
442991,LIN,2002-01-17,24.71999931335449
442992,LIN,2002-01-18,24.4950008392334
442993,LIN,2002-01-22,24.55500030517578
442994,LIN,2002-01-23,25.8799991607666
442995,LIN,2002-01-24,27.1200008392334
442996,LIN,2002-01-25,27.940000534057617
442997,LIN,2002-01-28,27.95499992370605
442998,LIN,2002-01-29,27.450000762939453
442999,LIN,2002-01-30,28.28499984741211
443000,LIN,2002-01-31,29.024999618530277
443001,LIN,2002-02-01,28.625
443002,LIN,2002-02-04,28.375
443003,LIN,2002-02-05,27.799999237060547
443004,LIN,2002-02-06,28.075000762939453
443005,LIN,2002-02-07,27.920000076293945
443006,LIN,2002-02-08,28.13999938964844
443007,LIN,2002-02-11,29.075000762939453
443008,LIN,2002-02-12,28.75
443009,LIN,2002-02-13,28.75
443010,LIN,2002-02-14,28.649999618530277
443011,LIN,2002-02-15,28.7450008392334
443012,LIN,2002-02-19,27.854999542236328
443013,LIN,2002-02-20,28.5
443014,LIN,2002-02-21,28.600000381469727
443015,LIN,2002-02-22,28.774999618530277
443016,LIN,2002-02-25,29.25
443017,LIN,2002-02-26,28.799999237060547
443018,LIN,2002-02-27,28.8799991607666
443019,LIN,2002-02-28,28.950000762939453
443020,LIN,2002-03-01,29.125
443021,LIN,2002-03-04,30.295000076293945
443022,LIN,2002-03-05,29.0
443023,LIN,2002-03-06,29.6299991607666
443024,LIN,2002-03-07,29.875
443025,LIN,2002-03-08,30.155000686645508
443026,LIN,2002-03-11,30.280000686645508
443027,LIN,2002-03-12,30.13500022888184
443028,LIN,2002-03-13,29.604999542236328
443029,LIN,2002-03-14,29.774999618530277
443030,LIN,2002-03-15,29.989999771118164
443031,LIN,2002-03-18,30.024999618530277
443032,LIN,2002-03-19,30.184999465942383
443033,LIN,2002-03-20,30.075000762939453
443034,LIN,2002-03-21,29.325000762939453
443035,LIN,2002-03-22,29.190000534057617
443036,LIN,2002-03-25,28.665000915527344
443037,LIN,2002-03-26,29.09000015258789
443038,LIN,2002-03-27,29.674999237060547
443039,LIN,2002-03-28,29.899999618530277
443040,LIN,2002-04-01,29.30500030517578
443041,LIN,2002-04-02,29.4950008392334
443042,LIN,2002-04-03,28.75
443043,LIN,2002-04-04,28.309999465942383
443044,LIN,2002-04-05,28.51499938964844
443045,LIN,2002-04-08,28.59499931335449
443046,LIN,2002-04-09,29.174999237060547
443047,LIN,2002-04-10,29.6200008392334
443048,LIN,2002-04-11,29.625
443049,LIN,2002-04-12,29.584999084472656
443050,LIN,2002-04-15,29.30500030517578
443051,LIN,2002-04-16,29.71999931335449
443052,LIN,2002-04-17,29.86000061035156
443053,LIN,2002-04-18,29.5
443054,LIN,2002-04-19,29.475000381469727
443055,LIN,2002-04-22,28.565000534057617
443056,LIN,2002-04-23,27.78499984741211
443057,LIN,2002-04-24,28.375
443058,LIN,2002-04-25,28.364999771118164
443059,LIN,2002-04-26,28.44499969482422
443060,LIN,2002-04-29,28.049999237060547
443061,LIN,2002-04-30,28.549999237060547
443062,LIN,2002-05-01,28.80500030517578
443063,LIN,2002-05-02,29.725000381469727
443064,LIN,2002-05-03,29.63500022888184
443065,LIN,2002-05-06,29.274999618530277
443066,LIN,2002-05-07,29.375
443067,LIN,2002-05-08,29.790000915527344
443068,LIN,2002-05-09,29.905000686645508
443069,LIN,2002-05-10,29.350000381469727
443070,LIN,2002-05-13,29.424999237060547
443071,LIN,2002-05-14,30.049999237060547
443072,LIN,2002-05-15,30.0
443073,LIN,2002-05-16,29.600000381469727
443074,LIN,2002-05-17,29.44499969482422
443075,LIN,2002-05-20,29.21500015258789
443076,LIN,2002-05-21,28.90999984741211
443077,LIN,2002-05-22,29.075000762939453
443078,LIN,2002-05-23,29.295000076293945
443079,LIN,2002-05-24,29.075000762939453
443080,LIN,2002-05-28,28.584999084472656
443081,LIN,2002-05-29,28.149999618530277
443082,LIN,2002-05-30,27.68000030517578
443083,LIN,2002-05-31,28.0
443084,LIN,2002-06-03,27.149999618530277
443085,LIN,2002-06-04,26.799999237060547
443086,LIN,2002-06-05,27.30500030517578
443087,LIN,2002-06-06,26.795000076293945
443088,LIN,2002-06-07,27.075000762939453
443089,LIN,2002-06-10,27.600000381469727
443090,LIN,2002-06-11,27.07999992370605
443091,LIN,2002-06-12,27.075000762939453
443092,LIN,2002-06-13,26.6299991607666
443093,LIN,2002-06-14,26.405000686645508
443094,LIN,2002-06-17,27.725000381469727
443095,LIN,2002-06-18,27.959999084472656
443096,LIN,2002-06-19,27.670000076293945
443097,LIN,2002-06-20,27.59000015258789
443098,LIN,2002-06-21,27.26499938964844
443099,LIN,2002-06-24,27.334999084472656
443100,LIN,2002-06-25,27.600000381469727
443101,LIN,2002-06-26,27.0049991607666
443102,LIN,2002-06-27,27.940000534057617
443103,LIN,2002-06-28,28.48500061035156
443104,LIN,2002-07-01,27.75
443105,LIN,2002-07-02,26.65999984741211
443106,LIN,2002-07-03,26.25
443107,LIN,2002-07-05,27.3799991607666
443108,LIN,2002-07-08,26.95499992370605
443109,LIN,2002-07-09,26.225000381469727
443110,LIN,2002-07-10,25.399999618530277
443111,LIN,2002-07-11,25.0
443112,LIN,2002-07-12,26.024999618530277
443113,LIN,2002-07-15,25.375
443114,LIN,2002-07-16,24.524999618530277
443115,LIN,2002-07-17,25.350000381469727
443116,LIN,2002-07-18,24.770000457763672
443117,LIN,2002-07-19,24.03499984741211
443118,LIN,2002-07-22,22.84499931335449
443119,LIN,2002-07-23,22.80500030517578
443120,LIN,2002-07-24,25.145000457763672
443121,LIN,2002-07-25,26.739999771118164
443122,LIN,2002-07-26,25.780000686645508
443123,LIN,2002-07-29,26.899999618530277
443124,LIN,2002-07-30,26.354999542236328
443125,LIN,2002-07-31,26.149999618530277
443126,LIN,2002-08-01,26.375
443127,LIN,2002-08-02,24.799999237060547
443128,LIN,2002-08-05,24.5
443129,LIN,2002-08-06,25.559999465942383
443130,LIN,2002-08-07,26.46999931335449
443131,LIN,2002-08-08,27.575000762939453
443132,LIN,2002-08-09,27.76000022888184
443133,LIN,2002-08-12,27.075000762939453
443134,LIN,2002-08-13,27.23500061035156
443135,LIN,2002-08-14,27.96500015258789
443136,LIN,2002-08-15,27.479999542236328
443137,LIN,2002-08-16,27.354999542236328
443138,LIN,2002-08-19,28.03499984741211
443139,LIN,2002-08-20,27.420000076293945
443140,LIN,2002-08-21,27.739999771118164
443141,LIN,2002-08-22,28.354999542236328
443142,LIN,2002-08-23,28.0049991607666
443143,LIN,2002-08-26,28.645000457763672
443144,LIN,2002-08-27,29.13999938964844
443145,LIN,2002-08-28,28.23500061035156
443146,LIN,2002-08-29,28.0
443147,LIN,2002-08-30,28.01499938964844
443148,LIN,2002-09-03,26.920000076293945
443149,LIN,2002-09-04,27.674999237060547
443150,LIN,2002-09-05,26.51499938964844
443151,LIN,2002-09-06,27.2549991607666
443152,LIN,2002-09-09,27.225000381469727
443153,LIN,2002-09-10,28.059999465942383
443154,LIN,2002-09-11,28.53499984741211
443155,LIN,2002-09-12,27.8799991607666
443156,LIN,2002-09-13,28.09000015258789
443157,LIN,2002-09-16,27.614999771118164
443158,LIN,2002-09-17,27.32999992370605
443159,LIN,2002-09-18,27.350000381469727
443160,LIN,2002-09-19,26.614999771118164
443161,LIN,2002-09-20,26.68000030517578
443162,LIN,2002-09-23,26.0
443163,LIN,2002-09-24,25.0
443164,LIN,2002-09-25,25.0
443165,LIN,2002-09-26,25.94499969482422
443166,LIN,2002-09-27,25.82999992370605
443167,LIN,2002-09-30,25.55500030517578
443168,LIN,2002-10-01,26.399999618530277
443169,LIN,2002-10-02,25.125
443170,LIN,2002-10-03,25.51000022888184
443171,LIN,2002-10-04,25.26499938964844
443172,LIN,2002-10-07,25.13999938964844
443173,LIN,2002-10-08,26.200000762939453
443174,LIN,2002-10-09,24.799999237060547
443175,LIN,2002-10-10,26.28499984741211
443176,LIN,2002-10-11,27.26000022888184
443177,LIN,2002-10-14,26.875
443178,LIN,2002-10-15,28.34000015258789
443179,LIN,2002-10-16,26.69499969482422
443180,LIN,2002-10-17,27.125
443181,LIN,2002-10-18,27.315000534057617
443182,LIN,2002-10-21,27.6299991607666
443183,LIN,2002-10-22,26.899999618530277
443184,LIN,2002-10-23,26.399999618530277
443185,LIN,2002-10-24,25.584999084472656
443186,LIN,2002-10-25,26.190000534057617
443187,LIN,2002-10-28,25.7450008392334
443188,LIN,2002-10-29,25.700000762939453
443189,LIN,2002-10-30,26.5
443190,LIN,2002-10-31,27.25
443191,LIN,2002-11-01,27.915000915527344
443192,LIN,2002-11-04,27.524999618530277
443193,LIN,2002-11-05,27.23500061035156
443194,LIN,2002-11-06,27.8700008392334
443195,LIN,2002-11-07,26.979999542236328
443196,LIN,2002-11-08,27.149999618530277
443197,LIN,2002-11-11,26.100000381469727
443198,LIN,2002-11-12,26.674999237060547
443199,LIN,2002-11-13,26.975000381469727
443200,LIN,2002-11-14,27.8799991607666
443201,LIN,2002-11-15,28.274999618530277
443202,LIN,2002-11-18,27.975000381469727
443203,LIN,2002-11-19,28.13500022888184
443204,LIN,2002-11-20,28.700000762939453
443205,LIN,2002-11-21,29.2450008392334
443206,LIN,2002-11-22,28.399999618530277
443207,LIN,2002-11-25,28.895000457763672
443208,LIN,2002-11-26,28.045000076293945
443209,LIN,2002-11-27,28.95499992370605
443210,LIN,2002-11-29,29.5
443211,LIN,2002-12-02,29.25
443212,LIN,2002-12-03,29.149999618530277
443213,LIN,2002-12-04,28.46500015258789
443214,LIN,2002-12-05,28.229999542236328
443215,LIN,2002-12-06,28.7450008392334
443216,LIN,2002-12-09,28.315000534057617
443217,LIN,2002-12-10,28.5
443218,LIN,2002-12-11,28.450000762939453
443219,LIN,2002-12-12,28.030000686645508
443220,LIN,2002-12-13,27.34000015258789
443221,LIN,2002-12-16,28.799999237060547
443222,LIN,2002-12-17,28.56999969482422
443223,LIN,2002-12-18,28.520000457763672
443224,LIN,2002-12-19,28.524999618530277
443225,LIN,2002-12-20,29.0
443226,LIN,2002-12-23,29.25
443227,LIN,2002-12-24,29.040000915527344
443228,LIN,2002-12-26,29.1200008392334
443229,LIN,2002-12-27,28.71999931335449
443230,LIN,2002-12-30,29.0
443231,LIN,2002-12-31,28.88500022888184
443232,LIN,2003-01-02,29.649999618530277
443233,LIN,2003-01-03,29.43000030517578
443234,LIN,2003-01-06,30.0
443235,LIN,2003-01-07,29.799999237060547
443236,LIN,2003-01-08,29.21999931335449
443237,LIN,2003-01-09,29.700000762939453
443238,LIN,2003-01-10,29.200000762939453
443239,LIN,2003-01-13,29.149999618530277
443240,LIN,2003-01-14,29.18000030517578
443241,LIN,2003-01-15,28.575000762939453
443242,LIN,2003-01-16,28.915000915527344
443243,LIN,2003-01-17,28.450000762939453
443244,LIN,2003-01-21,28.06999969482422
443245,LIN,2003-01-22,27.8799991607666
443246,LIN,2003-01-23,27.790000915527344
443247,LIN,2003-01-24,27.09000015258789
443248,LIN,2003-01-27,26.045000076293945
443249,LIN,2003-01-28,26.770000457763672
443250,LIN,2003-01-29,26.875
443251,LIN,2003-01-30,26.55500030517578
443252,LIN,2003-01-31,27.270000457763672
443253,LIN,2003-02-03,27.334999084472656
443254,LIN,2003-02-04,27.01499938964844
443255,LIN,2003-02-05,27.030000686645508
443256,LIN,2003-02-06,26.614999771118164
443257,LIN,2003-02-07,26.415000915527344
443258,LIN,2003-02-10,26.700000762939453
443259,LIN,2003-02-11,26.3700008392334
443260,LIN,2003-02-12,26.229999542236328
443261,LIN,2003-02-13,26.290000915527344
443262,LIN,2003-02-14,26.59000015258789
443263,LIN,2003-02-18,27.0
443264,LIN,2003-02-19,26.68000030517578
443265,LIN,2003-02-20,26.549999237060547
443266,LIN,2003-02-21,26.540000915527344
443267,LIN,2003-02-24,25.88500022888184
443268,LIN,2003-02-25,25.545000076293945
443269,LIN,2003-02-26,25.684999465942383
443270,LIN,2003-02-27,26.104999542236328
443271,LIN,2003-02-28,26.424999237060547
443272,LIN,2003-03-03,26.100000381469727
443273,LIN,2003-03-04,25.899999618530277
443274,LIN,2003-03-05,26.030000686645508
443275,LIN,2003-03-06,25.854999542236328
443276,LIN,2003-03-07,26.225000381469727
443277,LIN,2003-03-10,25.604999542236328
443278,LIN,2003-03-11,25.32999992370605
443279,LIN,2003-03-12,25.520000457763672
443280,LIN,2003-03-13,27.174999237060547
443281,LIN,2003-03-14,27.424999237060547
443282,LIN,2003-03-17,28.295000076293945
443283,LIN,2003-03-18,28.299999237060547
443284,LIN,2003-03-19,28.545000076293945
443285,LIN,2003-03-20,28.71500015258789
443286,LIN,2003-03-21,29.520000457763672
443287,LIN,2003-03-24,28.51499938964844
443288,LIN,2003-03-25,28.71500015258789
443289,LIN,2003-03-26,28.559999465942383
443290,LIN,2003-03-27,28.420000076293945
443291,LIN,2003-03-28,28.43000030517578
443292,LIN,2003-03-31,28.174999237060547
443293,LIN,2003-04-01,28.76000022888184
443294,LIN,2003-04-02,29.625
443295,LIN,2003-04-03,29.200000762939453
443296,LIN,2003-04-04,29.2549991607666
443297,LIN,2003-04-07,29.36000061035156
443298,LIN,2003-04-08,28.649999618530277
443299,LIN,2003-04-09,28.174999237060547
443300,LIN,2003-04-10,28.399999618530277
443301,LIN,2003-04-11,28.209999084472656
443302,LIN,2003-04-14,28.649999618530277
443303,LIN,2003-04-15,28.780000686645508
443304,LIN,2003-04-16,28.149999618530277
443305,LIN,2003-04-17,28.834999084472656
443306,LIN,2003-04-21,28.9950008392334
443307,LIN,2003-04-22,29.209999084472656
443308,LIN,2003-04-23,29.174999237060547
443309,LIN,2003-04-24,28.780000686645508
443310,LIN,2003-04-25,28.165000915527344
443311,LIN,2003-04-28,29.09000015258789
443312,LIN,2003-04-29,28.899999618530277
443313,LIN,2003-04-30,29.040000915527344
443314,LIN,2003-05-01,28.799999237060547
443315,LIN,2003-05-02,29.5
443316,LIN,2003-05-05,29.325000762939453
443317,LIN,2003-05-06,29.290000915527344
443318,LIN,2003-05-07,28.790000915527344
443319,LIN,2003-05-08,28.40999984741211
443320,LIN,2003-05-09,28.96500015258789
443321,LIN,2003-05-12,29.415000915527344
443322,LIN,2003-05-13,29.20499992370605
443323,LIN,2003-05-14,29.01499938964844
443324,LIN,2003-05-15,29.09499931335449
443325,LIN,2003-05-16,28.834999084472656
443326,LIN,2003-05-19,28.31999969482422
443327,LIN,2003-05-20,28.415000915527344
443328,LIN,2003-05-21,28.6299991607666
443329,LIN,2003-05-22,28.9950008392334
443330,LIN,2003-05-23,29.18000030517578
443331,LIN,2003-05-27,29.729999542236328
443332,LIN,2003-05-28,29.44499969482422
443333,LIN,2003-05-29,29.084999084472656
443334,LIN,2003-05-30,29.9950008392334
443335,LIN,2003-06-02,30.325000762939453
443336,LIN,2003-06-03,30.34000015258789
443337,LIN,2003-06-04,30.45499992370605
443338,LIN,2003-06-05,30.53499984741211
443339,LIN,2003-06-06,30.13999938964844
443340,LIN,2003-06-09,29.774999618530277
443341,LIN,2003-06-10,30.13500022888184
443342,LIN,2003-06-11,30.0
443343,LIN,2003-06-12,30.65999984741211
443344,LIN,2003-06-13,30.51499938964844
443345,LIN,2003-06-16,31.729999542236328
443346,LIN,2003-06-17,31.864999771118164
443347,LIN,2003-06-18,31.15999984741211
443348,LIN,2003-06-19,30.59000015258789
443349,LIN,2003-06-20,30.450000762939453
443350,LIN,2003-06-23,29.674999237060547
443351,LIN,2003-06-24,29.614999771118164
443352,LIN,2003-06-25,29.5049991607666
443353,LIN,2003-06-26,29.905000686645508
443354,LIN,2003-06-27,29.834999084472656
443355,LIN,2003-06-30,30.049999237060547
443356,LIN,2003-07-01,30.0049991607666
443357,LIN,2003-07-02,30.420000076293945
443358,LIN,2003-07-03,30.26499938964844
443359,LIN,2003-07-07,30.864999771118164
443360,LIN,2003-07-08,30.524999618530277
443361,LIN,2003-07-09,30.30500030517578
443362,LIN,2003-07-10,30.149999618530277
443363,LIN,2003-07-11,30.59499931335449
443364,LIN,2003-07-14,30.774999618530277
443365,LIN,2003-07-15,30.795000076293945
443366,LIN,2003-07-16,30.674999237060547
443367,LIN,2003-07-17,30.600000381469727
443368,LIN,2003-07-18,31.48500061035156
443369,LIN,2003-07-21,32.2400016784668
443370,LIN,2003-07-22,32.04999923706055
443371,LIN,2003-07-23,31.25
443372,LIN,2003-07-24,30.46999931335449
443373,LIN,2003-07-25,31.875
443374,LIN,2003-07-28,31.76000022888184
443375,LIN,2003-07-29,31.98500061035156
443376,LIN,2003-07-30,32.244998931884766
443377,LIN,2003-07-31,32.33000183105469
443378,LIN,2003-08-01,32.46500015258789
443379,LIN,2003-08-04,32.125
443380,LIN,2003-08-05,31.850000381469727
443381,LIN,2003-08-06,31.84000015258789
443382,LIN,2003-08-07,31.88500022888184
443383,LIN,2003-08-08,31.424999237060547
443384,LIN,2003-08-11,31.334999084472656
443385,LIN,2003-08-12,31.420000076293945
443386,LIN,2003-08-13,31.5
443387,LIN,2003-08-14,32.060001373291016
443388,LIN,2003-08-15,31.959999084472656
443389,LIN,2003-08-18,32.43000030517578
443390,LIN,2003-08-19,32.439998626708984
443391,LIN,2003-08-20,32.220001220703125
443392,LIN,2003-08-21,32.625
443393,LIN,2003-08-22,32.275001525878906
443394,LIN,2003-08-25,32.150001525878906
443395,LIN,2003-08-26,31.649999618530277
443396,LIN,2003-08-27,31.5
443397,LIN,2003-08-28,31.905000686645508
443398,LIN,2003-08-29,31.90999984741211
443399,LIN,2003-09-02,32.189998626708984
443400,LIN,2003-09-03,32.334999084472656
443401,LIN,2003-09-04,32.09000015258789
443402,LIN,2003-09-05,31.93000030517578
443403,LIN,2003-09-08,32.13999938964844
443404,LIN,2003-09-09,31.670000076293945
443405,LIN,2003-09-10,31.350000381469727
443406,LIN,2003-09-11,31.649999618530277
443407,LIN,2003-09-12,32.02000045776367
443408,LIN,2003-09-15,31.84000015258789
443409,LIN,2003-09-16,31.84000015258789
443410,LIN,2003-09-17,31.5
443411,LIN,2003-09-18,31.600000381469727
443412,LIN,2003-09-19,31.399999618530277
443413,LIN,2003-09-22,30.875
443414,LIN,2003-09-23,30.975000381469727
443415,LIN,2003-09-24,30.63500022888184
443416,LIN,2003-09-25,30.43000030517578
443417,LIN,2003-09-26,30.2549991607666
443418,LIN,2003-09-29,30.950000762939453
443419,LIN,2003-09-30,30.975000381469727
443420,LIN,2003-10-01,31.63500022888184
443421,LIN,2003-10-02,31.75
443422,LIN,2003-10-03,32.40999984741211
443423,LIN,2003-10-06,32.564998626708984
443424,LIN,2003-10-07,32.75
443425,LIN,2003-10-08,33.01499938964844
443426,LIN,2003-10-09,32.95000076293945
443427,LIN,2003-10-10,33.08000183105469
443428,LIN,2003-10-13,33.29499816894531
443429,LIN,2003-10-14,33.4900016784668
443430,LIN,2003-10-15,33.54499816894531
443431,LIN,2003-10-16,33.6150016784668
443432,LIN,2003-10-17,33.290000915527344
443433,LIN,2003-10-20,33.21500015258789
443434,LIN,2003-10-21,33.23500061035156
443435,LIN,2003-10-22,32.82500076293945
443436,LIN,2003-10-23,32.96500015258789
443437,LIN,2003-10-24,32.86000061035156
443438,LIN,2003-10-27,33.07500076293945
443439,LIN,2003-10-28,32.974998474121094
443440,LIN,2003-10-29,34.349998474121094
443441,LIN,2003-10-30,35.04499816894531
443442,LIN,2003-10-31,34.790000915527344
443443,LIN,2003-11-03,34.900001525878906
443444,LIN,2003-11-04,35.029998779296875
443445,LIN,2003-11-05,35.154998779296875
443446,LIN,2003-11-06,35.33000183105469
443447,LIN,2003-11-07,35.185001373291016
443448,LIN,2003-11-10,34.86000061035156
443449,LIN,2003-11-11,34.564998626708984
443450,LIN,2003-11-12,34.70500183105469
443451,LIN,2003-11-13,34.80500030517578
443452,LIN,2003-11-14,34.68000030517578
443453,LIN,2003-11-17,34.39500045776367
443454,LIN,2003-11-18,33.9900016784668
443455,LIN,2003-11-19,33.834999084472656
443456,LIN,2003-11-20,33.89500045776367
443457,LIN,2003-11-21,33.875
443458,LIN,2003-11-24,34.41999816894531
443459,LIN,2003-11-25,36.07500076293945
443460,LIN,2003-11-26,36.04499816894531
443461,LIN,2003-11-28,35.88999938964844
443462,LIN,2003-12-01,36.790000915527344
443463,LIN,2003-12-02,36.75
443464,LIN,2003-12-03,36.90999984741211
443465,LIN,2003-12-04,36.95000076293945
443466,LIN,2003-12-05,36.400001525878906
443467,LIN,2003-12-08,36.875
443468,LIN,2003-12-09,37.02999877929688
443469,LIN,2003-12-10,36.57500076293945
443470,LIN,2003-12-11,37.0
443471,LIN,2003-12-12,37.20000076293945
443472,LIN,2003-12-15,37.1349983215332
443473,LIN,2003-12-16,37.45000076293945
443474,LIN,2003-12-17,37.59999847412109
443475,LIN,2003-12-18,37.58000183105469
443476,LIN,2003-12-19,36.93999862670898
443477,LIN,2003-12-22,37.959999084472656
443478,LIN,2003-12-23,37.630001068115234
443479,LIN,2003-12-24,37.45000076293945
443480,LIN,2003-12-26,37.619998931884766
443481,LIN,2003-12-29,38.130001068115234
443482,LIN,2003-12-30,38.02000045776367
443483,LIN,2003-12-31,38.20000076293945
443484,LIN,2004-01-02,37.650001525878906
443485,LIN,2004-01-05,38.11000061035156
443486,LIN,2004-01-06,38.08000183105469
443487,LIN,2004-01-07,38.09000015258789
443488,LIN,2004-01-08,38.7599983215332
443489,LIN,2004-01-09,37.650001525878906
443490,LIN,2004-01-12,37.56999969482422
443491,LIN,2004-01-13,37.34999847412109
443492,LIN,2004-01-14,37.61000061035156
443493,LIN,2004-01-15,37.59999847412109
443494,LIN,2004-01-16,38.119998931884766
443495,LIN,2004-01-20,38.15999984741211
443496,LIN,2004-01-21,37.70000076293945
443497,LIN,2004-01-22,36.40999984741211
443498,LIN,2004-01-23,35.810001373291016
443499,LIN,2004-01-26,35.900001525878906
443500,LIN,2004-01-27,36.59999847412109
443501,LIN,2004-01-28,36.0099983215332
443502,LIN,2004-01-29,35.400001525878906
443503,LIN,2004-01-30,35.40999984741211
443504,LIN,2004-02-02,35.2400016784668
443505,LIN,2004-02-03,35.349998474121094
443506,LIN,2004-02-04,35.20000076293945
443507,LIN,2004-02-05,35.279998779296875
443508,LIN,2004-02-06,35.849998474121094
443509,LIN,2004-02-09,36.15999984741211
443510,LIN,2004-02-10,36.15999984741211
443511,LIN,2004-02-11,36.7599983215332
443512,LIN,2004-02-12,35.91999816894531
443513,LIN,2004-02-13,35.70000076293945
443514,LIN,2004-02-17,35.97999954223633
443515,LIN,2004-02-18,36.25
443516,LIN,2004-02-19,36.86000061035156
443517,LIN,2004-02-20,36.4900016784668
443518,LIN,2004-02-23,36.209999084472656
443519,LIN,2004-02-24,36.58000183105469
443520,LIN,2004-02-25,36.84000015258789
443521,LIN,2004-02-26,36.86000061035156
443522,LIN,2004-02-27,36.31999969482422
443523,LIN,2004-03-01,36.65999984741211
443524,LIN,2004-03-02,36.34999847412109
443525,LIN,2004-03-03,36.45000076293945
443526,LIN,2004-03-04,36.9900016784668
443527,LIN,2004-03-05,37.33000183105469
443528,LIN,2004-03-08,37.20000076293945
443529,LIN,2004-03-09,37.310001373291016
443530,LIN,2004-03-10,35.72999954223633
443531,LIN,2004-03-11,35.27000045776367
443532,LIN,2004-03-12,35.59000015258789
443533,LIN,2004-03-15,35.130001068115234
443534,LIN,2004-03-16,35.38999938964844
443535,LIN,2004-03-17,35.77000045776367
443536,LIN,2004-03-18,35.720001220703125
443537,LIN,2004-03-19,35.56999969482422
443538,LIN,2004-03-22,35.040000915527344
443539,LIN,2004-03-23,34.810001373291016
443540,LIN,2004-03-24,34.70000076293945
443541,LIN,2004-03-25,36.34000015258789
443542,LIN,2004-03-26,35.939998626708984
443543,LIN,2004-03-29,37.22999954223633
443544,LIN,2004-03-30,36.90999984741211
443545,LIN,2004-03-31,37.119998931884766
443546,LIN,2004-04-01,37.2599983215332
443547,LIN,2004-04-02,37.900001525878906
443548,LIN,2004-04-05,38.04999923706055
443549,LIN,2004-04-06,38.34999847412109
443550,LIN,2004-04-07,37.9900016784668
443551,LIN,2004-04-08,38.0099983215332
443552,LIN,2004-04-12,38.540000915527344
443553,LIN,2004-04-13,38.0099983215332
443554,LIN,2004-04-14,37.900001525878906
443555,LIN,2004-04-15,38.290000915527344
443556,LIN,2004-04-16,38.5
443557,LIN,2004-04-19,38.47999954223633
443558,LIN,2004-04-20,37.68999862670898
443559,LIN,2004-04-21,37.84000015258789
443560,LIN,2004-04-22,38.38999938964844
443561,LIN,2004-04-23,38.02000045776367
443562,LIN,2004-04-26,37.75
443563,LIN,2004-04-27,37.59999847412109
443564,LIN,2004-04-28,36.79999923706055
443565,LIN,2004-04-29,36.310001373291016
443566,LIN,2004-04-30,36.54999923706055
443567,LIN,2004-05-03,37.0099983215332
443568,LIN,2004-05-04,37.16999816894531
443569,LIN,2004-05-05,37.209999084472656
443570,LIN,2004-05-06,37.0
443571,LIN,2004-05-07,35.5
443572,LIN,2004-05-10,35.540000915527344
443573,LIN,2004-05-11,36.2400016784668
443574,LIN,2004-05-12,36.08000183105469
443575,LIN,2004-05-13,36.27000045776367
443576,LIN,2004-05-14,36.27000045776367
443577,LIN,2004-05-17,34.93000030517578
443578,LIN,2004-05-18,35.2599983215332
443579,LIN,2004-05-19,35.02000045776367
443580,LIN,2004-05-20,35.220001220703125
443581,LIN,2004-05-21,35.400001525878906
443582,LIN,2004-05-24,35.25
443583,LIN,2004-05-25,36.220001220703125
443584,LIN,2004-05-26,36.75
443585,LIN,2004-05-27,36.93999862670898
443586,LIN,2004-05-28,36.9900016784668
443587,LIN,2004-06-01,36.95000076293945
443588,LIN,2004-06-02,37.43000030517578
443589,LIN,2004-06-03,36.810001373291016
443590,LIN,2004-06-04,37.25
443591,LIN,2004-06-07,37.97999954223633
443592,LIN,2004-06-08,37.810001373291016
443593,LIN,2004-06-09,37.5099983215332
443594,LIN,2004-06-10,37.61000061035156
443595,LIN,2004-06-14,37.20000076293945
443596,LIN,2004-06-15,37.40999984741211
443597,LIN,2004-06-16,37.33000183105469
443598,LIN,2004-06-17,37.38999938964844
443599,LIN,2004-06-18,37.72999954223633
443600,LIN,2004-06-21,37.47999954223633
443601,LIN,2004-06-22,37.900001525878906
443602,LIN,2004-06-23,38.2599983215332
443603,LIN,2004-06-24,38.79999923706055
443604,LIN,2004-06-25,38.72999954223633
443605,LIN,2004-06-28,38.77000045776367
443606,LIN,2004-06-29,39.84000015258789
443607,LIN,2004-06-30,39.90999984741211
443608,LIN,2004-07-01,39.06999969482422
443609,LIN,2004-07-02,38.84000015258789
443610,LIN,2004-07-06,38.38999938964844
443611,LIN,2004-07-07,38.43000030517578
443612,LIN,2004-07-08,37.970001220703125
443613,LIN,2004-07-09,38.5
443614,LIN,2004-07-12,38.70000076293945
443615,LIN,2004-07-13,39.52000045776367
443616,LIN,2004-07-14,39.91999816894531
443617,LIN,2004-07-15,40.130001068115234
443618,LIN,2004-07-16,40.119998931884766
443619,LIN,2004-07-19,40.02000045776367
443620,LIN,2004-07-20,40.09999847412109
443621,LIN,2004-07-21,39.59999847412109
443622,LIN,2004-07-22,39.08000183105469
443623,LIN,2004-07-23,38.63999938964844
443624,LIN,2004-07-26,38.220001220703125
443625,LIN,2004-07-27,38.75
443626,LIN,2004-07-28,38.68999862670898
443627,LIN,2004-07-29,39.52000045776367
443628,LIN,2004-07-30,39.45000076293945
443629,LIN,2004-08-02,39.68999862670898
443630,LIN,2004-08-03,39.5
443631,LIN,2004-08-04,39.95000076293945
443632,LIN,2004-08-05,39.02999877929688
443633,LIN,2004-08-06,37.65999984741211
443634,LIN,2004-08-09,38.08000183105469
443635,LIN,2004-08-10,38.59000015258789
443636,LIN,2004-08-11,38.630001068115234
443637,LIN,2004-08-12,38.220001220703125
443638,LIN,2004-08-13,38.20000076293945
443639,LIN,2004-08-16,39.70000076293945
443640,LIN,2004-08-17,39.540000915527344
443641,LIN,2004-08-18,40.0
443642,LIN,2004-08-19,39.9900016784668
443643,LIN,2004-08-20,40.02000045776367
443644,LIN,2004-08-23,39.720001220703125
443645,LIN,2004-08-24,40.20000076293945
443646,LIN,2004-08-25,40.61000061035156
443647,LIN,2004-08-26,41.22999954223633
443648,LIN,2004-08-27,40.70000076293945
443649,LIN,2004-08-30,40.38999938964844
443650,LIN,2004-08-31,40.58000183105469
443651,LIN,2004-09-01,40.869998931884766
443652,LIN,2004-09-02,42.02000045776367
443653,LIN,2004-09-03,42.29999923706055
443654,LIN,2004-09-07,41.93999862670898
443655,LIN,2004-09-08,41.59999847412109
443656,LIN,2004-09-09,41.27000045776367
443657,LIN,2004-09-10,41.61000061035156
443658,LIN,2004-09-13,41.630001068115234
443659,LIN,2004-09-14,41.61000061035156
443660,LIN,2004-09-15,41.4900016784668
443661,LIN,2004-09-16,42.0099983215332
443662,LIN,2004-09-17,42.2599983215332
443663,LIN,2004-09-20,42.209999084472656
443664,LIN,2004-09-21,42.34000015258789
443665,LIN,2004-09-22,41.97999954223633
443666,LIN,2004-09-23,41.27000045776367
443667,LIN,2004-09-24,41.54999923706055
443668,LIN,2004-09-27,41.36000061035156
443669,LIN,2004-09-28,42.0
443670,LIN,2004-09-29,42.0
443671,LIN,2004-09-30,42.7400016784668
443672,LIN,2004-10-01,42.709999084472656
443673,LIN,2004-10-04,43.04999923706055
443674,LIN,2004-10-05,43.0
443675,LIN,2004-10-06,43.150001525878906
443676,LIN,2004-10-07,42.36000061035156
443677,LIN,2004-10-08,42.20000076293945
443678,LIN,2004-10-11,42.400001525878906
443679,LIN,2004-10-12,42.0
443680,LIN,2004-10-13,41.43999862670898
443681,LIN,2004-10-14,41.630001068115234
443682,LIN,2004-10-15,42.41999816894531
443683,LIN,2004-10-18,42.5
443684,LIN,2004-10-19,41.88999938964844
443685,LIN,2004-10-20,42.150001525878906
443686,LIN,2004-10-21,41.95000076293945
443687,LIN,2004-10-22,41.54999923706055
443688,LIN,2004-10-25,41.79999923706055
443689,LIN,2004-10-26,42.5
443690,LIN,2004-10-27,42.04999923706055
443691,LIN,2004-10-28,41.84000015258789
443692,LIN,2004-10-29,42.20000076293945
443693,LIN,2004-11-01,42.16999816894531
443694,LIN,2004-11-02,42.0
443695,LIN,2004-11-03,42.52000045776367
443696,LIN,2004-11-04,43.7400016784668
443697,LIN,2004-11-05,43.7400016784668
443698,LIN,2004-11-08,43.66999816894531
443699,LIN,2004-11-09,43.68999862670898
443700,LIN,2004-11-10,44.0
443701,LIN,2004-11-11,44.06999969482422
443702,LIN,2004-11-12,44.470001220703125
443703,LIN,2004-11-15,44.27000045776367
443704,LIN,2004-11-16,43.81999969482422
443705,LIN,2004-11-17,44.380001068115234
443706,LIN,2004-11-18,44.77000045776367
443707,LIN,2004-11-19,44.310001373291016
443708,LIN,2004-11-22,44.59999847412109
443709,LIN,2004-11-23,44.38999938964844
443710,LIN,2004-11-24,44.72999954223633
443711,LIN,2004-11-26,45.20000076293945
443712,LIN,2004-11-29,44.83000183105469
443713,LIN,2004-11-30,44.900001525878906
443714,LIN,2004-12-01,45.61000061035156
443715,LIN,2004-12-02,45.7400016784668
443716,LIN,2004-12-03,45.970001220703125
443717,LIN,2004-12-06,45.84000015258789
443718,LIN,2004-12-07,44.630001068115234
443719,LIN,2004-12-08,44.66999816894531
443720,LIN,2004-12-09,44.4900016784668
443721,LIN,2004-12-10,44.20000076293945
443722,LIN,2004-12-13,44.18999862670898
443723,LIN,2004-12-14,44.119998931884766
443724,LIN,2004-12-15,44.400001525878906
443725,LIN,2004-12-16,43.93999862670898
443726,LIN,2004-12-17,43.150001525878906
443727,LIN,2004-12-20,43.86000061035156
443728,LIN,2004-12-21,44.2599983215332
443729,LIN,2004-12-22,44.11000061035156
443730,LIN,2004-12-23,44.34000015258789
443731,LIN,2004-12-27,44.13999938964844
443732,LIN,2004-12-28,44.459999084472656
443733,LIN,2004-12-29,44.34999847412109
443734,LIN,2004-12-30,44.400001525878906
443735,LIN,2004-12-31,44.150001525878906
443736,LIN,2005-01-03,43.97999954223633
443737,LIN,2005-01-04,43.34999847412109
443738,LIN,2005-01-05,42.470001220703125
443739,LIN,2005-01-06,42.88999938964844
443740,LIN,2005-01-07,42.880001068115234
443741,LIN,2005-01-10,42.72999954223633
443742,LIN,2005-01-11,42.619998931884766
443743,LIN,2005-01-12,42.84000015258789
443744,LIN,2005-01-13,42.18000030517578
443745,LIN,2005-01-14,42.18999862670898
443746,LIN,2005-01-18,42.40999984741211
443747,LIN,2005-01-19,41.81999969482422
443748,LIN,2005-01-20,41.380001068115234
443749,LIN,2005-01-21,41.150001525878906
443750,LIN,2005-01-24,41.06999969482422
443751,LIN,2005-01-25,41.209999084472656
443752,LIN,2005-01-26,41.91999816894531
443753,LIN,2005-01-27,42.58000183105469
443754,LIN,2005-01-28,42.650001525878906
443755,LIN,2005-01-31,43.150001525878906
443756,LIN,2005-02-01,43.150001525878906
443757,LIN,2005-02-02,43.150001525878906
443758,LIN,2005-02-03,42.9900016784668
443759,LIN,2005-02-04,44.130001068115234
443760,LIN,2005-02-07,44.720001220703125
443761,LIN,2005-02-08,44.630001068115234
443762,LIN,2005-02-09,43.97999954223633
443763,LIN,2005-02-10,44.34000015258789
443764,LIN,2005-02-11,44.84000015258789
443765,LIN,2005-02-14,44.79999923706055
443766,LIN,2005-02-15,45.18999862670898
443767,LIN,2005-02-16,45.15999984741211
443768,LIN,2005-02-17,45.0
443769,LIN,2005-02-18,45.20000076293945
443770,LIN,2005-02-22,44.25
443771,LIN,2005-02-23,44.52000045776367
443772,LIN,2005-02-24,44.880001068115234
443773,LIN,2005-02-25,45.41999816894531
443774,LIN,2005-02-28,44.83000183105469
443775,LIN,2005-03-01,45.400001525878906
443776,LIN,2005-03-02,45.77000045776367
443777,LIN,2005-03-03,45.900001525878906
443778,LIN,2005-03-04,47.16999816894531
443779,LIN,2005-03-07,47.75
443780,LIN,2005-03-08,47.72999954223633
443781,LIN,2005-03-09,48.13999938964844
443782,LIN,2005-03-10,47.75
443783,LIN,2005-03-11,47.84999847412109
443784,LIN,2005-03-14,48.310001373291016
443785,LIN,2005-03-15,47.75
443786,LIN,2005-03-16,46.970001220703125
443787,LIN,2005-03-17,47.959999084472656
443788,LIN,2005-03-18,47.900001525878906
443789,LIN,2005-03-21,47.40999984741211
443790,LIN,2005-03-22,47.54999923706055
443791,LIN,2005-03-23,47.84999847412109
443792,LIN,2005-03-24,47.810001373291016
443793,LIN,2005-03-28,47.95000076293945
443794,LIN,2005-03-29,46.68000030517578
443795,LIN,2005-03-30,47.5
443796,LIN,2005-03-31,47.86000061035156
443797,LIN,2005-04-01,47.63999938964844
443798,LIN,2005-04-04,47.7599983215332
443799,LIN,2005-04-05,47.7599983215332
443800,LIN,2005-04-06,48.20000076293945
443801,LIN,2005-04-07,48.619998931884766
443802,LIN,2005-04-08,48.43000030517578
443803,LIN,2005-04-11,48.880001068115234
443804,LIN,2005-04-12,48.70000076293945
443805,LIN,2005-04-13,47.150001525878906
443806,LIN,2005-04-14,46.33000183105469
443807,LIN,2005-04-15,44.77000045776367
443808,LIN,2005-04-18,44.91999816894531
443809,LIN,2005-04-19,45.79999923706055
443810,LIN,2005-04-20,44.77000045776367
443811,LIN,2005-04-21,46.25
443812,LIN,2005-04-22,45.7400016784668
443813,LIN,2005-04-25,46.13999938964844
443814,LIN,2005-04-26,45.2400016784668
443815,LIN,2005-04-27,45.709999084472656
443816,LIN,2005-04-28,45.04999923706055
443817,LIN,2005-04-29,46.83000183105469
443818,LIN,2005-05-02,46.7599983215332
443819,LIN,2005-05-03,47.09999847412109
443820,LIN,2005-05-04,47.43000030517578
443821,LIN,2005-05-05,47.22999954223633
443822,LIN,2005-05-06,47.20000076293945
443823,LIN,2005-05-09,47.09999847412109
443824,LIN,2005-05-10,46.2599983215332
443825,LIN,2005-05-11,46.81999969482422
443826,LIN,2005-05-12,45.130001068115234
443827,LIN,2005-05-13,43.869998931884766
443828,LIN,2005-05-16,44.93000030517578
443829,LIN,2005-05-17,45.72999954223633
443830,LIN,2005-05-18,48.27999877929688
443831,LIN,2005-05-19,47.58000183105469
443832,LIN,2005-05-20,47.2400016784668
443833,LIN,2005-05-23,47.54999923706055
443834,LIN,2005-05-24,47.09000015258789
443835,LIN,2005-05-25,46.709999084472656
443836,LIN,2005-05-26,46.900001525878906
443837,LIN,2005-05-27,46.900001525878906
443838,LIN,2005-05-31,46.869998931884766
443839,LIN,2005-06-01,47.88999938964844
443840,LIN,2005-06-02,47.900001525878906
443841,LIN,2005-06-03,47.040000915527344
443842,LIN,2005-06-06,46.97999954223633
443843,LIN,2005-06-07,46.93999862670898
443844,LIN,2005-06-08,46.369998931884766
443845,LIN,2005-06-09,46.65999984741211
443846,LIN,2005-06-10,46.5099983215332
443847,LIN,2005-06-13,46.54999923706055
443848,LIN,2005-06-14,46.86000061035156
443849,LIN,2005-06-15,47.41999816894531
443850,LIN,2005-06-16,48.369998931884766
443851,LIN,2005-06-17,48.0
443852,LIN,2005-06-20,48.43999862670898
443853,LIN,2005-06-21,48.83000183105469
443854,LIN,2005-06-22,49.119998931884766
443855,LIN,2005-06-23,47.20000076293945
443856,LIN,2005-06-24,46.470001220703125
443857,LIN,2005-06-27,46.47999954223633
443858,LIN,2005-06-28,47.16999816894531
443859,LIN,2005-06-29,47.290000915527344
443860,LIN,2005-06-30,46.59999847412109
443861,LIN,2005-07-01,46.290000915527344
443862,LIN,2005-07-05,46.040000915527344
443863,LIN,2005-07-06,46.060001373291016
443864,LIN,2005-07-07,46.58000183105469
443865,LIN,2005-07-08,47.34999847412109
443866,LIN,2005-07-11,48.5
443867,LIN,2005-07-12,48.060001373291016
443868,LIN,2005-07-13,47.97999954223633
443869,LIN,2005-07-14,47.90999984741211
443870,LIN,2005-07-15,47.880001068115234
443871,LIN,2005-07-18,47.790000915527344
443872,LIN,2005-07-19,48.02000045776367
443873,LIN,2005-07-20,48.68000030517578
443874,LIN,2005-07-21,48.11000061035156
443875,LIN,2005-07-22,48.709999084472656
443876,LIN,2005-07-25,48.470001220703125
443877,LIN,2005-07-26,47.41999816894531
443878,LIN,2005-07-27,48.150001525878906
443879,LIN,2005-07-28,49.97999954223633
443880,LIN,2005-07-29,49.38999938964844
443881,LIN,2005-08-01,49.95000076293945
443882,LIN,2005-08-02,51.0099983215332
443883,LIN,2005-08-03,51.5099983215332
443884,LIN,2005-08-04,50.75
443885,LIN,2005-08-05,50.68000030517578
443886,LIN,2005-08-08,50.75
443887,LIN,2005-08-09,51.18999862670898
443888,LIN,2005-08-10,50.7599983215332
443889,LIN,2005-08-11,51.380001068115234
443890,LIN,2005-08-12,51.2400016784668
443891,LIN,2005-08-15,51.33000183105469
443892,LIN,2005-08-16,50.540000915527344
443893,LIN,2005-08-17,50.43999862670898
443894,LIN,2005-08-18,50.470001220703125
443895,LIN,2005-08-19,50.400001525878906
443896,LIN,2005-08-22,50.369998931884766
443897,LIN,2005-08-23,48.970001220703125
443898,LIN,2005-08-24,48.9900016784668
443899,LIN,2005-08-25,48.75
443900,LIN,2005-08-26,48.41999816894531
443901,LIN,2005-08-29,48.68999862670898
443902,LIN,2005-08-30,47.79999923706055
443903,LIN,2005-08-31,48.29999923706055
443904,LIN,2005-09-01,47.90999984741211
443905,LIN,2005-09-02,47.900001525878906
443906,LIN,2005-09-06,48.2400016784668
443907,LIN,2005-09-07,48.36000061035156
443908,LIN,2005-09-08,48.130001068115234
443909,LIN,2005-09-09,48.95000076293945
443910,LIN,2005-09-12,49.06999969482422
443911,LIN,2005-09-13,48.45000076293945
443912,LIN,2005-09-14,48.310001373291016
443913,LIN,2005-09-15,48.220001220703125
443914,LIN,2005-09-16,48.84000015258789
443915,LIN,2005-09-19,48.2599983215332
443916,LIN,2005-09-20,47.720001220703125
443917,LIN,2005-09-21,46.34000015258789
443918,LIN,2005-09-22,46.0
443919,LIN,2005-09-23,46.91999816894531
443920,LIN,2005-09-26,47.150001525878906
443921,LIN,2005-09-27,47.27000045776367
443922,LIN,2005-09-28,47.650001525878906
443923,LIN,2005-09-29,47.84000015258789
443924,LIN,2005-09-30,47.93000030517578
443925,LIN,2005-10-03,48.060001373291016
443926,LIN,2005-10-04,48.63999938964844
443927,LIN,2005-10-05,47.29999923706055
443928,LIN,2005-10-06,46.54999923706055
443929,LIN,2005-10-07,46.619998931884766
443930,LIN,2005-10-10,46.63999938964844
443931,LIN,2005-10-11,46.400001525878906
443932,LIN,2005-10-12,46.41999816894531
443933,LIN,2005-10-13,46.630001068115234
443934,LIN,2005-10-14,46.52999877929688
443935,LIN,2005-10-17,47.0
443936,LIN,2005-10-18,46.560001373291016
443937,LIN,2005-10-19,46.68999862670898
443938,LIN,2005-10-20,46.380001068115234
443939,LIN,2005-10-21,46.93999862670898
443940,LIN,2005-10-24,47.59999847412109
443941,LIN,2005-10-25,47.84000015258789
443942,LIN,2005-10-26,48.58000183105469
443943,LIN,2005-10-27,48.400001525878906
443944,LIN,2005-10-28,49.400001525878906
443945,LIN,2005-10-31,49.40999984741211
443946,LIN,2005-11-01,49.060001373291016
443947,LIN,2005-11-02,49.38999938964844
443948,LIN,2005-11-03,48.130001068115234
443949,LIN,2005-11-04,48.540000915527344
443950,LIN,2005-11-07,48.36000061035156
443951,LIN,2005-11-08,48.27000045776367
443952,LIN,2005-11-09,47.81999969482422
443953,LIN,2005-11-10,49.43000030517578
443954,LIN,2005-11-11,49.72999954223633
443955,LIN,2005-11-14,49.540000915527344
443956,LIN,2005-11-15,49.91999816894531
443957,LIN,2005-11-16,50.20000076293945
443958,LIN,2005-11-17,50.900001525878906
443959,LIN,2005-11-18,51.59000015258789
443960,LIN,2005-11-21,51.63999938964844
443961,LIN,2005-11-22,51.91999816894531
443962,LIN,2005-11-23,52.25
443963,LIN,2005-11-25,52.630001068115234
443964,LIN,2005-11-28,52.5099983215332
443965,LIN,2005-11-29,52.790000915527344
443966,LIN,2005-11-30,52.0
443967,LIN,2005-12-01,53.2400016784668
443968,LIN,2005-12-02,53.130001068115234
443969,LIN,2005-12-05,52.900001525878906
443970,LIN,2005-12-06,53.5
443971,LIN,2005-12-07,52.45000076293945
443972,LIN,2005-12-08,52.77999877929688
443973,LIN,2005-12-09,52.970001220703125
443974,LIN,2005-12-12,53.369998931884766
443975,LIN,2005-12-13,53.47999954223633
443976,LIN,2005-12-14,53.83000183105469
443977,LIN,2005-12-15,53.040000915527344
443978,LIN,2005-12-16,52.33000183105469
443979,LIN,2005-12-19,51.7400016784668
443980,LIN,2005-12-20,52.27000045776367
443981,LIN,2005-12-21,53.11000061035156
443982,LIN,2005-12-22,53.75
443983,LIN,2005-12-23,54.08000183105469
443984,LIN,2005-12-27,53.68000030517578
443985,LIN,2005-12-28,53.81999969482422
443986,LIN,2005-12-29,53.56999969482422
443987,LIN,2005-12-30,52.959999084472656
443988,LIN,2006-01-03,53.83000183105469
443989,LIN,2006-01-04,53.400001525878906
443990,LIN,2006-01-05,53.25
443991,LIN,2006-01-06,54.400001525878906
443992,LIN,2006-01-09,53.400001525878906
443993,LIN,2006-01-10,52.20000076293945
443994,LIN,2006-01-11,52.18000030517578
443995,LIN,2006-01-12,52.0
443996,LIN,2006-01-13,52.0
443997,LIN,2006-01-17,52.33000183105469
443998,LIN,2006-01-18,52.5
443999,LIN,2006-01-19,53.79999923706055
444000,LIN,2006-01-20,52.130001068115234
444001,LIN,2006-01-23,52.4900016784668
444002,LIN,2006-01-24,53.40999984741211
444003,LIN,2006-01-25,51.84999847412109
444004,LIN,2006-01-26,52.369998931884766
444005,LIN,2006-01-27,52.43999862670898
444006,LIN,2006-01-30,52.11000061035156
444007,LIN,2006-01-31,52.68000030517578
444008,LIN,2006-02-01,52.869998931884766
444009,LIN,2006-02-02,51.790000915527344
444010,LIN,2006-02-03,51.04999923706055
444011,LIN,2006-02-06,51.93999862670898
444012,LIN,2006-02-07,50.970001220703125
444013,LIN,2006-02-08,50.95000076293945
444014,LIN,2006-02-09,51.130001068115234
444015,LIN,2006-02-10,51.5099983215332
444016,LIN,2006-02-13,51.18999862670898
444017,LIN,2006-02-14,53.08000183105469
444018,LIN,2006-02-15,53.20000076293945
444019,LIN,2006-02-16,53.47999954223633
444020,LIN,2006-02-17,54.0099983215332
444021,LIN,2006-02-21,53.630001068115234
444022,LIN,2006-02-22,54.70000076293945
444023,LIN,2006-02-23,54.75
444024,LIN,2006-02-24,54.15999984741211
444025,LIN,2006-02-27,55.2400016784668
444026,LIN,2006-02-28,53.97999954223633
444027,LIN,2006-03-01,54.84999847412109
444028,LIN,2006-03-02,54.70000076293945
444029,LIN,2006-03-03,54.83000183105469
444030,LIN,2006-03-06,54.2599983215332
444031,LIN,2006-03-07,54.43999862670898
444032,LIN,2006-03-08,53.95000076293945
444033,LIN,2006-03-09,53.45000076293945
444034,LIN,2006-03-10,55.060001373291016
444035,LIN,2006-03-13,55.15999984741211
444036,LIN,2006-03-14,56.25
444037,LIN,2006-03-15,56.11000061035156
444038,LIN,2006-03-16,56.63999938964844
444039,LIN,2006-03-17,56.83000183105469
444040,LIN,2006-03-20,56.59999847412109
444041,LIN,2006-03-21,56.25
444042,LIN,2006-03-22,56.77000045776367
444043,LIN,2006-03-23,56.18000030517578
444044,LIN,2006-03-24,55.900001525878906
444045,LIN,2006-03-27,55.369998931884766
444046,LIN,2006-03-28,55.09999847412109
444047,LIN,2006-03-29,55.869998931884766
444048,LIN,2006-03-30,55.150001525878906
444049,LIN,2006-03-31,55.150001525878906
444050,LIN,2006-04-03,54.97999954223633
444051,LIN,2006-04-04,55.119998931884766
444052,LIN,2006-04-05,55.72999954223633
444053,LIN,2006-04-06,55.59999847412109
444054,LIN,2006-04-07,55.0
444055,LIN,2006-04-10,54.75
444056,LIN,2006-04-11,54.54999923706055
444057,LIN,2006-04-12,54.18999862670898
444058,LIN,2006-04-13,54.09000015258789
444059,LIN,2006-04-17,53.7599983215332
444060,LIN,2006-04-18,55.27000045776367
444061,LIN,2006-04-19,55.11000061035156
444062,LIN,2006-04-20,55.290000915527344
444063,LIN,2006-04-21,55.34000015258789
444064,LIN,2006-04-24,55.06999969482422
444065,LIN,2006-04-25,54.54999923706055
444066,LIN,2006-04-26,56.220001220703125
444067,LIN,2006-04-27,56.220001220703125
444068,LIN,2006-04-28,56.130001068115234
444069,LIN,2006-05-01,55.36000061035156
444070,LIN,2006-05-02,55.400001525878906
444071,LIN,2006-05-03,55.400001525878906
444072,LIN,2006-05-04,55.81999969482422
444073,LIN,2006-05-05,56.68000030517578
444074,LIN,2006-05-08,56.41999816894531
444075,LIN,2006-05-09,56.75
444076,LIN,2006-05-10,56.0
444077,LIN,2006-05-11,57.09999847412109
444078,LIN,2006-05-12,55.56999969482422
444079,LIN,2006-05-15,56.0
444080,LIN,2006-05-16,55.2400016784668
444081,LIN,2006-05-17,54.369998931884766
444082,LIN,2006-05-18,53.970001220703125
444083,LIN,2006-05-19,54.52999877929688
444084,LIN,2006-05-22,53.5099983215332
444085,LIN,2006-05-23,53.459999084472656
444086,LIN,2006-05-24,53.290000915527344
444087,LIN,2006-05-25,53.59999847412109
444088,LIN,2006-05-26,53.790000915527344
444089,LIN,2006-05-30,52.52000045776367
444090,LIN,2006-05-31,52.70000076293945
444091,LIN,2006-06-01,54.75
444092,LIN,2006-06-02,55.34999847412109
444093,LIN,2006-06-05,54.02000045776367
444094,LIN,2006-06-06,53.68999862670898
444095,LIN,2006-06-07,53.150001525878906
444096,LIN,2006-06-08,52.880001068115234
444097,LIN,2006-06-09,52.70000076293945
444098,LIN,2006-06-12,51.7599983215332
444099,LIN,2006-06-13,51.119998931884766
444100,LIN,2006-06-14,51.65999984741211
444101,LIN,2006-06-15,53.220001220703125
444102,LIN,2006-06-16,52.790000915527344
444103,LIN,2006-06-19,51.70000076293945
444104,LIN,2006-06-20,51.16999816894531
444105,LIN,2006-06-21,51.560001373291016
444106,LIN,2006-06-22,51.59999847412109
444107,LIN,2006-06-23,52.40999984741211
444108,LIN,2006-06-26,52.43000030517578
444109,LIN,2006-06-27,51.75
444110,LIN,2006-06-28,51.970001220703125
444111,LIN,2006-06-29,53.95000076293945
444112,LIN,2006-06-30,54.0
444113,LIN,2006-07-03,54.31999969482422
444114,LIN,2006-07-05,54.63999938964844
444115,LIN,2006-07-06,54.72999954223633
444116,LIN,2006-07-07,54.130001068115234
444117,LIN,2006-07-10,54.470001220703125
444118,LIN,2006-07-11,54.68000030517578
444119,LIN,2006-07-12,54.25
444120,LIN,2006-07-13,52.83000183105469
444121,LIN,2006-07-14,52.18000030517578
444122,LIN,2006-07-17,52.290000915527344
444123,LIN,2006-07-18,52.84999847412109
444124,LIN,2006-07-19,54.11000061035156
444125,LIN,2006-07-20,52.75
444126,LIN,2006-07-21,51.959999084472656
444127,LIN,2006-07-24,52.459999084472656
444128,LIN,2006-07-25,53.13999938964844
444129,LIN,2006-07-26,55.54999923706055
444130,LIN,2006-07-27,54.369998931884766
444131,LIN,2006-07-28,54.45000076293945
444132,LIN,2006-07-31,54.84000015258789
444133,LIN,2006-08-01,54.16999816894531
444134,LIN,2006-08-02,55.040000915527344
444135,LIN,2006-08-03,55.68000030517578
444136,LIN,2006-08-04,55.18000030517578
444137,LIN,2006-08-07,54.68999862670898
444138,LIN,2006-08-08,54.61000061035156
444139,LIN,2006-08-09,54.220001220703125
444140,LIN,2006-08-10,53.4900016784668
444141,LIN,2006-08-11,53.470001220703125
444142,LIN,2006-08-14,53.880001068115234
444143,LIN,2006-08-15,54.720001220703125
444144,LIN,2006-08-16,55.619998931884766
444145,LIN,2006-08-17,56.040000915527344
444146,LIN,2006-08-18,56.209999084472656
444147,LIN,2006-08-21,56.40999984741211
444148,LIN,2006-08-22,56.63999938964844
444149,LIN,2006-08-23,57.43000030517578
444150,LIN,2006-08-24,57.25
444151,LIN,2006-08-25,56.459999084472656
444152,LIN,2006-08-28,56.91999816894531
444153,LIN,2006-08-29,57.08000183105469
444154,LIN,2006-08-30,56.83000183105469
444155,LIN,2006-08-31,57.40999984741211
444156,LIN,2006-09-01,57.900001525878906
444157,LIN,2006-09-05,57.540000915527344
444158,LIN,2006-09-06,57.369998931884766
444159,LIN,2006-09-07,56.540000915527344
444160,LIN,2006-09-08,56.880001068115234
444161,LIN,2006-09-11,56.02000045776367
444162,LIN,2006-09-12,56.91999816894531
444163,LIN,2006-09-13,56.97999954223633
444164,LIN,2006-09-14,57.06999969482422
444165,LIN,2006-09-15,57.97999954223633
444166,LIN,2006-09-18,57.79999923706055
444167,LIN,2006-09-19,57.68999862670898
444168,LIN,2006-09-20,58.900001525878906
444169,LIN,2006-09-21,58.54999923706055
444170,LIN,2006-09-22,58.93999862670898
444171,LIN,2006-09-25,58.650001525878906
444172,LIN,2006-09-26,59.93999862670898
444173,LIN,2006-09-27,59.72999954223633
444174,LIN,2006-09-28,59.619998931884766
444175,LIN,2006-09-29,59.15999984741211
444176,LIN,2006-10-02,58.93999862670898
444177,LIN,2006-10-03,59.400001525878906
444178,LIN,2006-10-04,59.47999954223633
444179,LIN,2006-10-05,59.150001525878906
444180,LIN,2006-10-06,58.04999923706055
444181,LIN,2006-10-09,58.25
444182,LIN,2006-10-10,58.5099983215332
444183,LIN,2006-10-11,58.290000915527344
444184,LIN,2006-10-12,59.060001373291016
444185,LIN,2006-10-13,58.59999847412109
444186,LIN,2006-10-16,59.58000183105469
444187,LIN,2006-10-17,58.86000061035156
444188,LIN,2006-10-18,59.369998931884766
444189,LIN,2006-10-19,59.72999954223633
444190,LIN,2006-10-20,59.369998931884766
444191,LIN,2006-10-23,59.650001525878906
444192,LIN,2006-10-24,59.5
444193,LIN,2006-10-25,59.5099983215332
444194,LIN,2006-10-26,60.02999877929688
444195,LIN,2006-10-27,59.150001525878906
444196,LIN,2006-10-30,60.61000061035156
444197,LIN,2006-10-31,60.25
444198,LIN,2006-11-01,61.060001373291016
444199,LIN,2006-11-02,61.70000076293945
444200,LIN,2006-11-03,61.02999877929688
444201,LIN,2006-11-06,60.880001068115234
444202,LIN,2006-11-07,61.34999847412109
444203,LIN,2006-11-08,61.54999923706055
444204,LIN,2006-11-09,61.29999923706055
444205,LIN,2006-11-10,61.7599983215332
444206,LIN,2006-11-13,62.54999923706055
444207,LIN,2006-11-14,62.70000076293945
444208,LIN,2006-11-15,62.93999862670898
444209,LIN,2006-11-16,63.20000076293945
444210,LIN,2006-11-17,63.2400016784668
444211,LIN,2006-11-20,62.84999847412109
444212,LIN,2006-11-21,62.77000045776367
444213,LIN,2006-11-22,63.38999938964844
444214,LIN,2006-11-24,63.540000915527344
444215,LIN,2006-11-27,62.06999969482422
444216,LIN,2006-11-28,62.20000076293945
444217,LIN,2006-11-29,62.63999938964844
444218,LIN,2006-11-30,62.400001525878906
444219,LIN,2006-12-01,62.400001525878906
444220,LIN,2006-12-04,62.900001525878906
444221,LIN,2006-12-05,62.41999816894531
444222,LIN,2006-12-06,61.880001068115234
444223,LIN,2006-12-07,62.130001068115234
444224,LIN,2006-12-08,62.20000076293945
444225,LIN,2006-12-11,61.93000030517578
444226,LIN,2006-12-12,61.630001068115234
444227,LIN,2006-12-13,61.79999923706055
444228,LIN,2006-12-14,62.25
444229,LIN,2006-12-15,62.220001220703125
444230,LIN,2006-12-18,61.95000076293945
444231,LIN,2006-12-19,61.900001525878906
444232,LIN,2006-12-20,62.040000915527344
444233,LIN,2006-12-21,59.709999084472656
444234,LIN,2006-12-22,58.869998931884766
444235,LIN,2006-12-26,59.83000183105469
444236,LIN,2006-12-27,60.02000045776367
444237,LIN,2006-12-28,59.7400016784668
444238,LIN,2006-12-29,59.33000183105469
444239,LIN,2007-01-03,59.77999877929688
444240,LIN,2007-01-04,58.84999847412109
444241,LIN,2007-01-05,58.9900016784668
444242,LIN,2007-01-08,59.27000045776367
444243,LIN,2007-01-09,59.900001525878906
444244,LIN,2007-01-10,60.220001220703125
444245,LIN,2007-01-11,61.060001373291016
444246,LIN,2007-01-12,61.56999969482422
444247,LIN,2007-01-16,61.4900016784668
444248,LIN,2007-01-17,61.650001525878906
444249,LIN,2007-01-18,61.959999084472656
444250,LIN,2007-01-19,61.70000076293945
444251,LIN,2007-01-22,61.43000030517578
444252,LIN,2007-01-23,61.90999984741211
444253,LIN,2007-01-24,63.18000030517578
444254,LIN,2007-01-25,62.290000915527344
444255,LIN,2007-01-26,62.34999847412109
444256,LIN,2007-01-29,62.25
444257,LIN,2007-01-30,62.380001068115234
444258,LIN,2007-01-31,63.060001373291016
444259,LIN,2007-02-01,63.5
444260,LIN,2007-02-02,63.22999954223633
444261,LIN,2007-02-05,63.09999847412109
444262,LIN,2007-02-06,63.130001068115234
444263,LIN,2007-02-07,63.400001525878906
444264,LIN,2007-02-08,62.77000045776367
444265,LIN,2007-02-09,63.630001068115234
444266,LIN,2007-02-12,63.66999816894531
444267,LIN,2007-02-13,64.05999755859375
444268,LIN,2007-02-14,64.02999877929688
444269,LIN,2007-02-15,63.900001525878906
444270,LIN,2007-02-16,64.2699966430664
444271,LIN,2007-02-20,64.83000183105469
444272,LIN,2007-02-21,64.7300033569336
444273,LIN,2007-02-22,64.43000030517578
444274,LIN,2007-02-23,64.7300033569336
444275,LIN,2007-02-26,64.23999786376953
444276,LIN,2007-02-27,61.470001220703125
444277,LIN,2007-02-28,61.68999862670898
444278,LIN,2007-03-01,61.31999969482422
444279,LIN,2007-03-02,60.560001373291016
444280,LIN,2007-03-05,60.0
444281,LIN,2007-03-06,60.93000030517578
444282,LIN,2007-03-07,59.68000030517578
444283,LIN,2007-03-08,60.970001220703125
444284,LIN,2007-03-09,61.38999938964844
444285,LIN,2007-03-12,61.5
444286,LIN,2007-03-13,60.060001373291016
444287,LIN,2007-03-14,60.77000045776367
444288,LIN,2007-03-15,61.209999084472656
444289,LIN,2007-03-16,60.58000183105469
444290,LIN,2007-03-19,61.58000183105469
444291,LIN,2007-03-20,63.0099983215332
444292,LIN,2007-03-21,63.79999923706055
444293,LIN,2007-03-22,63.68999862670898
444294,LIN,2007-03-23,64.06999969482422
444295,LIN,2007-03-26,64.44999694824219
444296,LIN,2007-03-27,63.77000045776367
444297,LIN,2007-03-28,62.84000015258789
444298,LIN,2007-03-29,62.91999816894531
444299,LIN,2007-03-30,62.959999084472656
444300,LIN,2007-04-02,62.959999084472656
444301,LIN,2007-04-03,63.31999969482422
444302,LIN,2007-04-04,63.38999938964844
444303,LIN,2007-04-05,63.47999954223633
444304,LIN,2007-04-09,63.720001220703125
444305,LIN,2007-04-10,63.22999954223633
444306,LIN,2007-04-11,62.68999862670898
444307,LIN,2007-04-12,63.33000183105469
444308,LIN,2007-04-13,63.13999938964844
444309,LIN,2007-04-16,63.970001220703125
444310,LIN,2007-04-17,63.869998931884766
444311,LIN,2007-04-18,63.83000183105469
444312,LIN,2007-04-19,63.619998931884766
444313,LIN,2007-04-20,63.959999084472656
444314,LIN,2007-04-23,64.30999755859375
444315,LIN,2007-04-24,64.5999984741211
444316,LIN,2007-04-25,65.94000244140625
444317,LIN,2007-04-26,66.19999694824219
444318,LIN,2007-04-27,65.63999938964844
444319,LIN,2007-04-30,64.55000305175781
444320,LIN,2007-05-01,65.22000122070312
444321,LIN,2007-05-02,66.25
444322,LIN,2007-05-03,66.05000305175781
444323,LIN,2007-05-04,66.27999877929688
444324,LIN,2007-05-07,66.41000366210938
444325,LIN,2007-05-08,66.19999694824219
444326,LIN,2007-05-09,67.1500015258789
444327,LIN,2007-05-10,66.13999938964844
444328,LIN,2007-05-11,66.20999908447266
444329,LIN,2007-05-14,65.8499984741211
444330,LIN,2007-05-15,66.75
444331,LIN,2007-05-16,67.69999694824219
444332,LIN,2007-05-17,68.33000183105469
444333,LIN,2007-05-18,69.20999908447266
444334,LIN,2007-05-21,68.91999816894531
444335,LIN,2007-05-22,69.37000274658203
444336,LIN,2007-05-23,69.19999694824219
444337,LIN,2007-05-24,68.2300033569336
444338,LIN,2007-05-25,68.83999633789062
444339,LIN,2007-05-29,67.79000091552734
444340,LIN,2007-05-30,68.19000244140625
444341,LIN,2007-05-31,68.08999633789062
444342,LIN,2007-06-01,68.95999908447266
444343,LIN,2007-06-04,69.3499984741211
444344,LIN,2007-06-05,69.68000030517578
444345,LIN,2007-06-06,69.25
444346,LIN,2007-06-07,68.4800033569336
444347,LIN,2007-06-08,69.44999694824219
444348,LIN,2007-06-11,69.37999725341797
444349,LIN,2007-06-12,68.76000213623047
444350,LIN,2007-06-13,70.95999908447266
444351,LIN,2007-06-14,70.94999694824219
444352,LIN,2007-06-15,71.95999908447266
444353,LIN,2007-06-18,72.25
444354,LIN,2007-06-19,72.80000305175781
444355,LIN,2007-06-20,72.94000244140625
444356,LIN,2007-06-21,73.80000305175781
444357,LIN,2007-06-22,73.4000015258789
444358,LIN,2007-06-25,72.66999816894531
444359,LIN,2007-06-26,72.16000366210938
444360,LIN,2007-06-27,72.19999694824219
444361,LIN,2007-06-28,72.1500015258789
444362,LIN,2007-06-29,71.98999786376953
444363,LIN,2007-07-02,72.91000366210938
444364,LIN,2007-07-03,73.12999725341797
444365,LIN,2007-07-05,73.1500015258789
444366,LIN,2007-07-06,73.37000274658203
444367,LIN,2007-07-09,73.58999633789062
444368,LIN,2007-07-10,72.61000061035156
444369,LIN,2007-07-11,74.0
444370,LIN,2007-07-12,75.7699966430664
444371,LIN,2007-07-13,76.16999816894531
444372,LIN,2007-07-16,75.7699966430664
444373,LIN,2007-07-17,75.8499984741211
444374,LIN,2007-07-18,76.76000213623047
444375,LIN,2007-07-19,78.2699966430664
444376,LIN,2007-07-20,77.75
444377,LIN,2007-07-23,77.9000015258789
444378,LIN,2007-07-24,77.19000244140625
444379,LIN,2007-07-25,76.41000366210938
444380,LIN,2007-07-26,76.61000061035156
444381,LIN,2007-07-27,74.95999908447266
444382,LIN,2007-07-30,77.23999786376953
444383,LIN,2007-07-31,76.62000274658203
444384,LIN,2007-08-01,77.54000091552734
444385,LIN,2007-08-02,76.19000244140625
444386,LIN,2007-08-03,75.26000213623047
444387,LIN,2007-08-06,77.70999908447266
444388,LIN,2007-08-07,78.83000183105469
444389,LIN,2007-08-08,80.44000244140625
444390,LIN,2007-08-09,79.9800033569336
444391,LIN,2007-08-10,80.2699966430664
444392,LIN,2007-08-13,77.66999816894531
444393,LIN,2007-08-14,75.0999984741211
444394,LIN,2007-08-15,71.5
444395,LIN,2007-08-16,69.5999984741211
444396,LIN,2007-08-17,72.69999694824219
444397,LIN,2007-08-20,73.8499984741211
444398,LIN,2007-08-21,74.75
444399,LIN,2007-08-22,76.43000030517578
444400,LIN,2007-08-23,75.19000244140625
444401,LIN,2007-08-24,76.01000213623047
444402,LIN,2007-08-27,75.73999786376953
444403,LIN,2007-08-28,74.04000091552734
444404,LIN,2007-08-29,75.08000183105469
444405,LIN,2007-08-30,74.77999877929688
444406,LIN,2007-08-31,75.66000366210938
444407,LIN,2007-09-04,75.61000061035156
444408,LIN,2007-09-05,74.6500015258789
444409,LIN,2007-09-06,75.36000061035156
444410,LIN,2007-09-07,72.9800033569336
444411,LIN,2007-09-10,73.25
444412,LIN,2007-09-11,74.08999633789062
444413,LIN,2007-09-12,73.56999969482422
444414,LIN,2007-09-13,74.22000122070312
444415,LIN,2007-09-14,74.80999755859375
444416,LIN,2007-09-17,75.19999694824219
444417,LIN,2007-09-18,79.66999816894531
444418,LIN,2007-09-19,80.2699966430664
444419,LIN,2007-09-20,79.79000091552734
444420,LIN,2007-09-21,80.70999908447266
444421,LIN,2007-09-24,80.68000030517578
444422,LIN,2007-09-25,80.19999694824219
444423,LIN,2007-09-26,83.12000274658203
444424,LIN,2007-09-27,83.31999969482422
444425,LIN,2007-09-28,83.76000213623047
444426,LIN,2007-10-01,84.08000183105469
444427,LIN,2007-10-02,82.30000305175781
444428,LIN,2007-10-03,80.70999908447266
444429,LIN,2007-10-04,81.55999755859375
444430,LIN,2007-10-05,83.11000061035156
444431,LIN,2007-10-08,83.0
444432,LIN,2007-10-09,84.98999786376953
444433,LIN,2007-10-10,83.66000366210938
444434,LIN,2007-10-11,83.27999877929688
444435,LIN,2007-10-12,83.56999969482422
444436,LIN,2007-10-15,82.25
444437,LIN,2007-10-16,80.87000274658203
444438,LIN,2007-10-17,81.29000091552734
444439,LIN,2007-10-18,83.04000091552734
444440,LIN,2007-10-19,81.91999816894531
444441,LIN,2007-10-22,81.69000244140625
444442,LIN,2007-10-23,83.0199966430664
444443,LIN,2007-10-24,86.7699966430664
444444,LIN,2007-10-25,85.02999877929688
444445,LIN,2007-10-26,86.45999908447266
444446,LIN,2007-10-29,86.06999969482422
444447,LIN,2007-10-30,83.86000061035156
444448,LIN,2007-10-31,85.4800033569336
444449,LIN,2007-11-01,83.4000015258789
444450,LIN,2007-11-02,85.02999877929688
444451,LIN,2007-11-05,84.91000366210938
444452,LIN,2007-11-06,87.41999816894531
444453,LIN,2007-11-07,84.20999908447266
444454,LIN,2007-11-08,86.11000061035156
444455,LIN,2007-11-09,83.0
444456,LIN,2007-11-12,80.91000366210938
444457,LIN,2007-11-13,82.08000183105469
444458,LIN,2007-11-14,82.7300033569336
444459,LIN,2007-11-15,81.72000122070312
444460,LIN,2007-11-16,82.41000366210938
444461,LIN,2007-11-19,79.2300033569336
444462,LIN,2007-11-20,80.66000366210938
444463,LIN,2007-11-21,79.29000091552734
444464,LIN,2007-11-23,80.66999816894531
444465,LIN,2007-11-26,79.12999725341797
444466,LIN,2007-11-27,79.0199966430664
444467,LIN,2007-11-28,83.69000244140625
444468,LIN,2007-11-29,84.76000213623047
444469,LIN,2007-11-30,85.37999725341797
444470,LIN,2007-12-03,84.25
444471,LIN,2007-12-04,85.12000274658203
444472,LIN,2007-12-05,86.27999877929688
444473,LIN,2007-12-06,87.5199966430664
444474,LIN,2007-12-07,87.55000305175781
444475,LIN,2007-12-10,89.4000015258789
444476,LIN,2007-12-11,85.79000091552734
444477,LIN,2007-12-12,87.52999877929688
444478,LIN,2007-12-13,89.5
444479,LIN,2007-12-14,88.04000091552734
444480,LIN,2007-12-17,86.16000366210938
444481,LIN,2007-12-18,88.33000183105469
444482,LIN,2007-12-19,87.52999877929688
444483,LIN,2007-12-20,88.58999633789062
444484,LIN,2007-12-21,91.31999969482422
444485,LIN,2007-12-24,91.7300033569336
444486,LIN,2007-12-26,91.75
444487,LIN,2007-12-27,90.52999877929688
444488,LIN,2007-12-28,90.52999877929688
444489,LIN,2007-12-31,88.70999908447266
444490,LIN,2008-01-02,87.7300033569336
444491,LIN,2008-01-03,88.48999786376953
444492,LIN,2008-01-04,86.1500015258789
444493,LIN,2008-01-07,86.01000213623047
444494,LIN,2008-01-08,85.80000305175781
444495,LIN,2008-01-09,87.41000366210938
444496,LIN,2008-01-10,87.0199966430664
444497,LIN,2008-01-11,86.30000305175781
444498,LIN,2008-01-14,89.04000091552734
444499,LIN,2008-01-15,85.75
444500,LIN,2008-01-16,81.54000091552734
444501,LIN,2008-01-17,77.37999725341797
444502,LIN,2008-01-18,79.01000213623047
444503,LIN,2008-01-22,77.20999908447266
444504,LIN,2008-01-23,74.95999908447266
444505,LIN,2008-01-24,77.66999816894531
444506,LIN,2008-01-25,80.22000122070312
444507,LIN,2008-01-28,81.3499984741211
444508,LIN,2008-01-29,80.77999877929688
444509,LIN,2008-01-30,80.7699966430664
444510,LIN,2008-01-31,80.69999694824219
444511,LIN,2008-02-01,83.56999969482422
444512,LIN,2008-02-04,81.7300033569336
444513,LIN,2008-02-05,79.30000305175781
444514,LIN,2008-02-06,78.41000366210938
444515,LIN,2008-02-07,80.44000244140625
444516,LIN,2008-02-08,79.51000213623047
444517,LIN,2008-02-11,81.05999755859375
444518,LIN,2008-02-12,82.3499984741211
444519,LIN,2008-02-13,82.72000122070312
444520,LIN,2008-02-14,81.77999877929688
444521,LIN,2008-02-15,81.33999633789062
444522,LIN,2008-02-19,81.44000244140625
444523,LIN,2008-02-20,83.33999633789062
444524,LIN,2008-02-21,81.69000244140625
444525,LIN,2008-02-22,82.45999908447266
444526,LIN,2008-02-25,84.0
444527,LIN,2008-02-26,83.88999938964844
444528,LIN,2008-02-27,84.2300033569336
444529,LIN,2008-02-28,82.73999786376953
444530,LIN,2008-02-29,80.27999877929688
444531,LIN,2008-03-03,80.94999694824219
444532,LIN,2008-03-04,79.83000183105469
444533,LIN,2008-03-05,82.23999786376953
444534,LIN,2008-03-06,82.63999938964844
444535,LIN,2008-03-07,79.0999984741211
444536,LIN,2008-03-10,77.73999786376953
444537,LIN,2008-03-11,83.26000213623047
444538,LIN,2008-03-12,82.4800033569336
444539,LIN,2008-03-13,83.36000061035156
444540,LIN,2008-03-14,82.72000122070312
444541,LIN,2008-03-17,82.7300033569336
444542,LIN,2008-03-18,86.37000274658203
444543,LIN,2008-03-19,82.68000030517578
444544,LIN,2008-03-20,81.72000122070312
444545,LIN,2008-03-24,84.88999938964844
444546,LIN,2008-03-25,85.05000305175781
444547,LIN,2008-03-26,84.48999786376953
444548,LIN,2008-03-27,84.43000030517578
444549,LIN,2008-03-28,82.7300033569336
444550,LIN,2008-03-31,84.2300033569336
444551,LIN,2008-04-01,87.0
444552,LIN,2008-04-02,86.87000274658203
444553,LIN,2008-04-03,88.27999877929688
444554,LIN,2008-04-04,88.30000305175781
444555,LIN,2008-04-07,88.12000274658203
444556,LIN,2008-04-08,88.19000244140625
444557,LIN,2008-04-09,87.77999877929688
444558,LIN,2008-04-10,87.11000061035156
444559,LIN,2008-04-11,86.16999816894531
444560,LIN,2008-04-14,87.20999908447266
444561,LIN,2008-04-15,87.23999786376953
444562,LIN,2008-04-16,90.81999969482422
444563,LIN,2008-04-17,89.98999786376953
444564,LIN,2008-04-18,92.7699966430664
444565,LIN,2008-04-21,93.7300033569336
444566,LIN,2008-04-22,93.0999984741211
444567,LIN,2008-04-23,91.37000274658205
444568,LIN,2008-04-24,91.36000061035156
444569,LIN,2008-04-25,95.45999908447266
444570,LIN,2008-04-28,94.08000183105467
444571,LIN,2008-04-29,90.52999877929688
444572,LIN,2008-04-30,91.30999755859376
444573,LIN,2008-05-01,90.68000030517578
444574,LIN,2008-05-02,92.52999877929688
444575,LIN,2008-05-05,92.80999755859376
444576,LIN,2008-05-06,93.70999908447266
444577,LIN,2008-05-07,91.33999633789062
444578,LIN,2008-05-08,93.37000274658205
444579,LIN,2008-05-09,92.47000122070312
444580,LIN,2008-05-12,94.08999633789062
444581,LIN,2008-05-13,95.33000183105467
444582,LIN,2008-05-14,95.97000122070312
444583,LIN,2008-05-15,95.27999877929688
444584,LIN,2008-05-16,95.04000091552734
444585,LIN,2008-05-19,94.41999816894533
444586,LIN,2008-05-20,95.73999786376952
444587,LIN,2008-05-21,92.91000366210938
444588,LIN,2008-05-22,93.18000030517578
444589,LIN,2008-05-23,91.80999755859376
444590,LIN,2008-05-27,91.51000213623048
444591,LIN,2008-05-28,95.0
444592,LIN,2008-05-29,94.87000274658205
444593,LIN,2008-05-30,95.05999755859376
444594,LIN,2008-06-02,93.58999633789062
444595,LIN,2008-06-03,95.43000030517578
444596,LIN,2008-06-04,96.23999786376952
444597,LIN,2008-06-05,99.19000244140624
444598,LIN,2008-06-06,96.12000274658205
444599,LIN,2008-06-09,96.88999938964844
444600,LIN,2008-06-10,95.1500015258789
444601,LIN,2008-06-11,94.37000274658205
444602,LIN,2008-06-12,96.06999969482422
444603,LIN,2008-06-13,97.58999633789062
444604,LIN,2008-06-16,97.91999816894533
444605,LIN,2008-06-17,97.66999816894533
444606,LIN,2008-06-18,97.44000244140624
444607,LIN,2008-06-19,97.91000366210938
444608,LIN,2008-06-20,97.2300033569336
444609,LIN,2008-06-23,99.5
444610,LIN,2008-06-24,96.72000122070312
444611,LIN,2008-06-25,98.02999877929688
444612,LIN,2008-06-26,93.75
444613,LIN,2008-06-27,94.66000366210938
444614,LIN,2008-06-30,94.23999786376952
444615,LIN,2008-07-01,94.43000030517578
444616,LIN,2008-07-02,90.97000122070312
444617,LIN,2008-07-03,94.19000244140624
444618,LIN,2008-07-07,93.48999786376952
444619,LIN,2008-07-08,92.62000274658205
444620,LIN,2008-07-09,91.1999969482422
444621,LIN,2008-07-10,92.3499984741211
444622,LIN,2008-07-11,91.45999908447266
444623,LIN,2008-07-14,91.51000213623048
444624,LIN,2008-07-15,91.25
444625,LIN,2008-07-16,91.33000183105467
444626,LIN,2008-07-17,92.30999755859376
444627,LIN,2008-07-18,91.04000091552734
444628,LIN,2008-07-21,92.1500015258789
444629,LIN,2008-07-22,91.9499969482422
444630,LIN,2008-07-23,95.66000366210938
444631,LIN,2008-07-24,92.68000030517578
444632,LIN,2008-07-25,94.26000213623048
444633,LIN,2008-07-28,92.76000213623048
444634,LIN,2008-07-29,94.23999786376952
444635,LIN,2008-07-30,94.62000274658205
444636,LIN,2008-07-31,93.7300033569336
444637,LIN,2008-08-01,91.48999786376952
444638,LIN,2008-08-04,88.68000030517578
444639,LIN,2008-08-05,90.02999877929688
444640,LIN,2008-08-06,91.5500030517578
444641,LIN,2008-08-07,89.19000244140625
444642,LIN,2008-08-08,90.3000030517578
444643,LIN,2008-08-11,88.19999694824219
444644,LIN,2008-08-12,87.95999908447266
444645,LIN,2008-08-13,90.02999877929688
444646,LIN,2008-08-14,89.44000244140625
444647,LIN,2008-08-15,89.2699966430664
444648,LIN,2008-08-18,88.5999984741211
444649,LIN,2008-08-19,88.36000061035156
444650,LIN,2008-08-20,89.66000366210938
444651,LIN,2008-08-21,90.83000183105467
444652,LIN,2008-08-22,90.7699966430664
444653,LIN,2008-08-25,89.0199966430664
444654,LIN,2008-08-26,89.80000305175781
444655,LIN,2008-08-27,90.33000183105467
444656,LIN,2008-08-28,91.0
444657,LIN,2008-08-29,89.83999633789062
444658,LIN,2008-09-02,88.88999938964844
444659,LIN,2008-09-03,87.70999908447266
444660,LIN,2008-09-04,85.16000366210938
444661,LIN,2008-09-05,86.12999725341797
444662,LIN,2008-09-08,84.4000015258789
444663,LIN,2008-09-09,81.91000366210938
444664,LIN,2008-09-10,82.9800033569336
444665,LIN,2008-09-11,85.08999633789062
444666,LIN,2008-09-12,86.80000305175781
444667,LIN,2008-09-15,84.05999755859375
444668,LIN,2008-09-16,85.5999984741211
444669,LIN,2008-09-17,82.62999725341797
444670,LIN,2008-09-18,82.16000366210938
444671,LIN,2008-09-19,87.6500015258789
444672,LIN,2008-09-22,83.3499984741211
444673,LIN,2008-09-23,80.01000213623047
444674,LIN,2008-09-24,78.5999984741211
444675,LIN,2008-09-25,77.91000366210938
444676,LIN,2008-09-26,74.1500015258789
444677,LIN,2008-09-29,70.33999633789062
444678,LIN,2008-09-30,71.73999786376953
444679,LIN,2008-10-01,70.30000305175781
444680,LIN,2008-10-02,69.75
444681,LIN,2008-10-03,72.75
444682,LIN,2008-10-06,69.18000030517578
444683,LIN,2008-10-07,65.66000366210938
444684,LIN,2008-10-08,64.52999877929688
444685,LIN,2008-10-09,61.2599983215332
444686,LIN,2008-10-10,61.20000076293945
444687,LIN,2008-10-13,68.97000122070312
444688,LIN,2008-10-14,67.68000030517578
444689,LIN,2008-10-15,61.9900016784668
444690,LIN,2008-10-16,63.869998931884766
444691,LIN,2008-10-17,64.19999694824219
444692,LIN,2008-10-20,71.0199966430664
444693,LIN,2008-10-21,65.30999755859375
444694,LIN,2008-10-22,59.2400016784668
444695,LIN,2008-10-23,56.83000183105469
444696,LIN,2008-10-24,53.77999877929688
444697,LIN,2008-10-27,50.060001373291016
444698,LIN,2008-10-28,57.5
444699,LIN,2008-10-29,61.709999084472656
444700,LIN,2008-10-30,63.90999984741211
444701,LIN,2008-10-31,65.1500015258789
444702,LIN,2008-11-03,63.060001373291016
444703,LIN,2008-11-04,68.01000213623047
444704,LIN,2008-11-05,63.209999084472656
444705,LIN,2008-11-06,60.209999084472656
444706,LIN,2008-11-07,63.459999084472656
444707,LIN,2008-11-10,63.2400016784668
444708,LIN,2008-11-11,59.84000015258789
444709,LIN,2008-11-12,56.59000015258789
444710,LIN,2008-11-13,62.27999877929688
444711,LIN,2008-11-14,59.459999084472656
444712,LIN,2008-11-17,57.869998931884766
444713,LIN,2008-11-18,57.52999877929688
444714,LIN,2008-11-19,53.84000015258789
444715,LIN,2008-11-20,47.79999923706055
444716,LIN,2008-11-21,54.33000183105469
444717,LIN,2008-11-24,56.15999984741211
444718,LIN,2008-11-25,58.86000061035156
444719,LIN,2008-11-26,59.369998931884766
444720,LIN,2008-11-28,59.04999923706055
444721,LIN,2008-12-01,51.61000061035156
444722,LIN,2008-12-02,55.18000030517578
444723,LIN,2008-12-03,54.20000076293945
444724,LIN,2008-12-04,52.20000076293945
444725,LIN,2008-12-05,55.810001373291016
444726,LIN,2008-12-08,59.310001373291016
444727,LIN,2008-12-09,56.95000076293945
444728,LIN,2008-12-10,58.59000015258789
444729,LIN,2008-12-11,55.77000045776367
444730,LIN,2008-12-12,55.77999877929688
444731,LIN,2008-12-15,55.43000030517578
444732,LIN,2008-12-16,58.66999816894531
444733,LIN,2008-12-17,58.79999923706055
444734,LIN,2008-12-18,57.560001373291016
444735,LIN,2008-12-19,57.7400016784668
444736,LIN,2008-12-22,56.09000015258789
444737,LIN,2008-12-23,55.88999938964844
444738,LIN,2008-12-24,55.58000183105469
444739,LIN,2008-12-26,56.220001220703125
444740,LIN,2008-12-29,56.470001220703125
444741,LIN,2008-12-30,58.650001525878906
444742,LIN,2008-12-31,59.36000061035156
444743,LIN,2009-01-02,62.43000030517578
444744,LIN,2009-01-05,63.869998931884766
444745,LIN,2009-01-06,66.41000366210938
444746,LIN,2009-01-07,62.58000183105469
444747,LIN,2009-01-08,63.18000030517578
444748,LIN,2009-01-09,62.2599983215332
444749,LIN,2009-01-12,60.88999938964844
444750,LIN,2009-01-13,61.38999938964844
444751,LIN,2009-01-14,60.11000061035156
444752,LIN,2009-01-15,60.95000076293945
444753,LIN,2009-01-16,62.34000015258789
444754,LIN,2009-01-20,59.209999084472656
444755,LIN,2009-01-21,60.88999938964844
444756,LIN,2009-01-22,59.97999954223633
444757,LIN,2009-01-23,60.040000915527344
444758,LIN,2009-01-26,59.869998931884766
444759,LIN,2009-01-27,59.36000061035156
444760,LIN,2009-01-28,64.0
444761,LIN,2009-01-29,63.09000015258789
444762,LIN,2009-01-30,62.2599983215332
444763,LIN,2009-02-02,61.7599983215332
444764,LIN,2009-02-03,62.2400016784668
444765,LIN,2009-02-04,64.91999816894531
444766,LIN,2009-02-05,67.1500015258789
444767,LIN,2009-02-06,69.62999725341797
444768,LIN,2009-02-09,70.12999725341797
444769,LIN,2009-02-10,67.87000274658203
444770,LIN,2009-02-11,67.93000030517578
444771,LIN,2009-02-12,68.69000244140625
444772,LIN,2009-02-13,67.45999908447266
444773,LIN,2009-02-17,64.93000030517578
444774,LIN,2009-02-18,64.02999877929688
444775,LIN,2009-02-19,62.90999984741211
444776,LIN,2009-02-20,63.40999984741211
444777,LIN,2009-02-23,59.52999877929688
444778,LIN,2009-02-24,60.91999816894531
444779,LIN,2009-02-25,59.290000915527344
444780,LIN,2009-02-26,58.52000045776367
444781,LIN,2009-02-27,56.75
444782,LIN,2009-03-02,53.93000030517578
444783,LIN,2009-03-03,55.2599983215332
444784,LIN,2009-03-04,56.790000915527344
444785,LIN,2009-03-05,54.77000045776367
444786,LIN,2009-03-06,55.2400016784668
444787,LIN,2009-03-09,53.97999954223633
444788,LIN,2009-03-10,57.970001220703125
444789,LIN,2009-03-11,60.04999923706055
444790,LIN,2009-03-12,62.290000915527344
444791,LIN,2009-03-13,64.05000305175781
444792,LIN,2009-03-16,62.720001220703125
444793,LIN,2009-03-17,64.13999938964844
444794,LIN,2009-03-18,64.33999633789062
444795,LIN,2009-03-19,64.44999694824219
444796,LIN,2009-03-20,63.220001220703125
444797,LIN,2009-03-23,66.66999816894531
444798,LIN,2009-03-24,66.37000274658203
444799,LIN,2009-03-25,67.88999938964844
444800,LIN,2009-03-26,69.86000061035156
444801,LIN,2009-03-27,68.31999969482422
444802,LIN,2009-03-30,65.91999816894531
444803,LIN,2009-03-31,67.29000091552734
444804,LIN,2009-04-01,68.9800033569336
444805,LIN,2009-04-02,68.38999938964844
444806,LIN,2009-04-03,70.33000183105469
444807,LIN,2009-04-06,69.4000015258789
444808,LIN,2009-04-07,66.91000366210938
444809,LIN,2009-04-08,68.05000305175781
444810,LIN,2009-04-09,69.30999755859375
444811,LIN,2009-04-13,69.58999633789062
444812,LIN,2009-04-14,68.45999908447266
444813,LIN,2009-04-15,69.3499984741211
444814,LIN,2009-04-16,69.3499984741211
444815,LIN,2009-04-17,68.77999877929688
444816,LIN,2009-04-20,65.27999877929688
444817,LIN,2009-04-21,67.16000366210938
444818,LIN,2009-04-22,68.73999786376953
444819,LIN,2009-04-23,70.02999877929688
444820,LIN,2009-04-24,72.56999969482422
444821,LIN,2009-04-27,72.0199966430664
444822,LIN,2009-04-28,71.47000122070312
444823,LIN,2009-04-29,71.6500015258789
444824,LIN,2009-04-30,74.61000061035156
444825,LIN,2009-05-01,73.44000244140625
444826,LIN,2009-05-04,77.3499984741211
444827,LIN,2009-05-05,74.41999816894531
444828,LIN,2009-05-06,75.30000305175781
444829,LIN,2009-05-07,73.04000091552734
444830,LIN,2009-05-08,73.16000366210938
444831,LIN,2009-05-11,71.7699966430664
444832,LIN,2009-05-12,72.54000091552734
444833,LIN,2009-05-13,69.83999633789062
444834,LIN,2009-05-14,71.02999877929688
444835,LIN,2009-05-15,70.5
444836,LIN,2009-05-18,72.5199966430664
444837,LIN,2009-05-19,72.77999877929688
444838,LIN,2009-05-20,72.44999694824219
444839,LIN,2009-05-21,70.41999816894531
444840,LIN,2009-05-22,71.0999984741211
444841,LIN,2009-05-26,72.69999694824219
444842,LIN,2009-05-27,70.20999908447266
444843,LIN,2009-05-28,71.37000274658203
444844,LIN,2009-05-29,73.19999694824219
444845,LIN,2009-06-01,76.31999969482422
444846,LIN,2009-06-02,76.7699966430664
444847,LIN,2009-06-03,74.58999633789062
444848,LIN,2009-06-04,76.01000213623047
444849,LIN,2009-06-05,75.86000061035156
444850,LIN,2009-06-08,75.41999816894531
444851,LIN,2009-06-09,76.08999633789062
444852,LIN,2009-06-10,74.51000213623047
444853,LIN,2009-06-11,75.91000366210938
444854,LIN,2009-06-12,74.73999786376953
444855,LIN,2009-06-15,72.5199966430664
444856,LIN,2009-06-16,71.2699966430664
444857,LIN,2009-06-17,71.47000122070312
444858,LIN,2009-06-18,72.5999984741211
444859,LIN,2009-06-19,72.13999938964844
444860,LIN,2009-06-22,69.08000183105469
444861,LIN,2009-06-23,69.76000213623047
444862,LIN,2009-06-24,69.66999816894531
444863,LIN,2009-06-25,71.0
444864,LIN,2009-06-26,72.18000030517578
444865,LIN,2009-06-29,72.31999969482422
444866,LIN,2009-06-30,71.06999969482422
444867,LIN,2009-07-01,70.9000015258789
444868,LIN,2009-07-02,70.16000366210938
444869,LIN,2009-07-06,70.4000015258789
444870,LIN,2009-07-07,67.33999633789062
444871,LIN,2009-07-08,68.5
444872,LIN,2009-07-09,69.44999694824219
444873,LIN,2009-07-10,69.2300033569336
444874,LIN,2009-07-13,71.05000305175781
444875,LIN,2009-07-14,71.33000183105469
444876,LIN,2009-07-15,72.2699966430664
444877,LIN,2009-07-16,72.08000183105469
444878,LIN,2009-07-17,71.1500015258789
444879,LIN,2009-07-20,71.58000183105469
444880,LIN,2009-07-21,73.36000061035156
444881,LIN,2009-07-22,74.05999755859375
444882,LIN,2009-07-23,76.27999877929688
444883,LIN,2009-07-24,76.30000305175781
444884,LIN,2009-07-27,77.0199966430664
444885,LIN,2009-07-28,76.4000015258789
444886,LIN,2009-07-29,73.51000213623047
444887,LIN,2009-07-30,75.62999725341797
444888,LIN,2009-07-31,78.18000030517578
444889,LIN,2009-08-03,78.2300033569336
444890,LIN,2009-08-04,78.16000366210938
444891,LIN,2009-08-05,78.05999755859375
444892,LIN,2009-08-06,77.80999755859375
444893,LIN,2009-08-07,78.25
444894,LIN,2009-08-10,77.06999969482422
444895,LIN,2009-08-11,76.77999877929688
444896,LIN,2009-08-12,77.9000015258789
444897,LIN,2009-08-13,77.66999816894531
444898,LIN,2009-08-14,75.9000015258789
444899,LIN,2009-08-17,74.87000274658203
444900,LIN,2009-08-18,75.66000366210938
444901,LIN,2009-08-19,77.11000061035156
444902,LIN,2009-08-20,76.8499984741211
444903,LIN,2009-08-21,78.5
444904,LIN,2009-08-24,77.45999908447266
444905,LIN,2009-08-25,77.4800033569336
444906,LIN,2009-08-26,77.37000274658203
444907,LIN,2009-08-27,76.7699966430664
444908,LIN,2009-08-28,76.5999984741211
444909,LIN,2009-08-31,76.62000274658203
444910,LIN,2009-09-01,75.47000122070312
444911,LIN,2009-09-02,75.0
444912,LIN,2009-09-03,76.11000061035156
444913,LIN,2009-09-04,76.58999633789062
444914,LIN,2009-09-08,76.5
444915,LIN,2009-09-09,76.98999786376953
444916,LIN,2009-09-10,77.55999755859375
444917,LIN,2009-09-11,77.26000213623047
444918,LIN,2009-09-14,77.8499984741211
444919,LIN,2009-09-15,78.56999969482422
444920,LIN,2009-09-16,79.87999725341797
444921,LIN,2009-09-17,79.94999694824219
444922,LIN,2009-09-18,81.05000305175781
444923,LIN,2009-09-21,81.3499984741211
444924,LIN,2009-09-22,81.83999633789062
444925,LIN,2009-09-23,80.22000122070312
444926,LIN,2009-09-24,79.52999877929688
444927,LIN,2009-09-25,79.58000183105469
444928,LIN,2009-09-28,80.55000305175781
444929,LIN,2009-09-29,81.0
444930,LIN,2009-09-30,81.69000244140625
444931,LIN,2009-10-01,78.98999786376953
444932,LIN,2009-10-02,79.20999908447266
444933,LIN,2009-10-05,79.11000061035156
444934,LIN,2009-10-06,80.9000015258789
444935,LIN,2009-10-07,80.7300033569336
444936,LIN,2009-10-08,81.45999908447266
444937,LIN,2009-10-09,82.3499984741211
444938,LIN,2009-10-12,82.80000305175781
444939,LIN,2009-10-13,82.76000213623047
444940,LIN,2009-10-14,83.94000244140625
444941,LIN,2009-10-15,83.91000366210938
444942,LIN,2009-10-16,84.08999633789062
444943,LIN,2009-10-19,84.5999984741211
444944,LIN,2009-10-20,83.5999984741211
444945,LIN,2009-10-21,82.91000366210938
444946,LIN,2009-10-22,84.48999786376953
444947,LIN,2009-10-23,82.68000030517578
444948,LIN,2009-10-26,82.16000366210938
444949,LIN,2009-10-27,81.52999877929688
444950,LIN,2009-10-28,79.88999938964844
444951,LIN,2009-10-29,82.3499984741211
444952,LIN,2009-10-30,79.44000244140625
444953,LIN,2009-11-02,80.08000183105469
444954,LIN,2009-11-03,80.12999725341797
444955,LIN,2009-11-04,79.30999755859375
444956,LIN,2009-11-05,81.19999694824219
444957,LIN,2009-11-06,81.70999908447266
444958,LIN,2009-11-09,83.62999725341797
444959,LIN,2009-11-10,83.41999816894531
444960,LIN,2009-11-11,83.11000061035156
444961,LIN,2009-11-12,82.45999908447266
444962,LIN,2009-11-13,83.5199966430664
444963,LIN,2009-11-16,84.72000122070312
444964,LIN,2009-11-17,84.88999938964844
444965,LIN,2009-11-18,83.87999725341797
444966,LIN,2009-11-19,82.36000061035156
444967,LIN,2009-11-20,82.61000061035156
444968,LIN,2009-11-23,83.45999908447266
444969,LIN,2009-11-24,82.77999877929688
444970,LIN,2009-11-25,83.0999984741211
444971,LIN,2009-11-27,81.51000213623047
444972,LIN,2009-11-30,82.02999877929688
444973,LIN,2009-12-01,83.0
444974,LIN,2009-12-02,82.72000122070312
444975,LIN,2009-12-03,82.45999908447266
444976,LIN,2009-12-04,82.4800033569336
444977,LIN,2009-12-07,82.38999938964844
444978,LIN,2009-12-08,81.1500015258789
444979,LIN,2009-12-09,82.51000213623047
444980,LIN,2009-12-10,82.08000183105469
444981,LIN,2009-12-11,81.3499984741211
444982,LIN,2009-12-14,82.0199966430664
444983,LIN,2009-12-15,81.63999938964844
444984,LIN,2009-12-16,81.81999969482422
444985,LIN,2009-12-17,80.77999877929688
444986,LIN,2009-12-18,80.27999877929688
444987,LIN,2009-12-21,79.98999786376953
444988,LIN,2009-12-22,79.66000366210938
444989,LIN,2009-12-23,79.68000030517578
444990,LIN,2009-12-24,79.83000183105469
444991,LIN,2009-12-28,80.70999908447266
444992,LIN,2009-12-29,80.94999694824219
444993,LIN,2009-12-30,81.2699966430664
444994,LIN,2009-12-31,80.30999755859375
444995,LIN,2010-01-04,81.55999755859375
444996,LIN,2010-01-05,80.04000091552734
444997,LIN,2010-01-06,80.75
444998,LIN,2010-01-07,80.95999908447266
444999,LIN,2010-01-08,81.48999786376953
445000,LIN,2010-01-11,82.26000213623047
445001,LIN,2010-01-12,81.37999725341797
445002,LIN,2010-01-13,82.81999969482422
445003,LIN,2010-01-14,81.01000213623047
445004,LIN,2010-01-15,80.95999908447266
445005,LIN,2010-01-19,81.08000183105469
445006,LIN,2010-01-20,80.75
445007,LIN,2010-01-21,79.5
445008,LIN,2010-01-22,78.23999786376953
445009,LIN,2010-01-25,79.43000030517578
445010,LIN,2010-01-26,78.66000366210938
445011,LIN,2010-01-27,76.7699966430664
445012,LIN,2010-01-28,76.1500015258789
445013,LIN,2010-01-29,75.31999969482422
445014,LIN,2010-02-01,76.80999755859375
445015,LIN,2010-02-02,77.23999786376953
445016,LIN,2010-02-03,76.88999938964844
445017,LIN,2010-02-04,74.58999633789062
445018,LIN,2010-02-05,74.01000213623047
445019,LIN,2010-02-08,74.13999938964844
445020,LIN,2010-02-09,75.19000244140625
445021,LIN,2010-02-10,75.22000122070312
445022,LIN,2010-02-11,76.2300033569336
445023,LIN,2010-02-12,76.93000030517578
445024,LIN,2010-02-16,77.91999816894531
445025,LIN,2010-02-17,78.04000091552734
445026,LIN,2010-02-18,77.70999908447266
445027,LIN,2010-02-19,77.22000122070312
445028,LIN,2010-02-22,76.9000015258789
445029,LIN,2010-02-23,76.16000366210938
445030,LIN,2010-02-24,76.0
445031,LIN,2010-02-25,75.01000213623047
445032,LIN,2010-02-26,75.13999938964844
445033,LIN,2010-03-01,76.05999755859375
445034,LIN,2010-03-02,76.97000122070312
445035,LIN,2010-03-03,76.5999984741211
445036,LIN,2010-03-04,77.26000213623047
445037,LIN,2010-03-05,78.98999786376953
445038,LIN,2010-03-08,79.2300033569336
445039,LIN,2010-03-09,79.2300033569336
445040,LIN,2010-03-10,79.01000213623047
445041,LIN,2010-03-11,79.51000213623047
445042,LIN,2010-03-12,79.58999633789062
445043,LIN,2010-03-15,79.73999786376953
445044,LIN,2010-03-16,80.58999633789062
445045,LIN,2010-03-17,82.04000091552734
445046,LIN,2010-03-18,82.12999725341797
445047,LIN,2010-03-19,81.62000274658203
445048,LIN,2010-03-22,82.06999969482422
445049,LIN,2010-03-23,82.66999816894531
445050,LIN,2010-03-24,82.27999877929688
445051,LIN,2010-03-25,81.36000061035156
445052,LIN,2010-03-26,81.58000183105469
445053,LIN,2010-03-29,81.83999633789062
445054,LIN,2010-03-30,82.76000213623047
445055,LIN,2010-03-31,83.0
445056,LIN,2010-04-01,83.81999969482422
445057,LIN,2010-04-05,83.94999694824219
445058,LIN,2010-04-06,84.2699966430664
445059,LIN,2010-04-07,84.44000244140625
445060,LIN,2010-04-08,84.48999786376953
445061,LIN,2010-04-09,84.94999694824219
445062,LIN,2010-04-12,84.98999786376953
445063,LIN,2010-04-13,84.94000244140625
445064,LIN,2010-04-14,85.87999725341797
445065,LIN,2010-04-15,87.63999938964844
445066,LIN,2010-04-16,86.80999755859375
445067,LIN,2010-04-19,87.12999725341797
445068,LIN,2010-04-20,88.13999938964844
445069,LIN,2010-04-21,87.55999755859375
445070,LIN,2010-04-22,87.70999908447266
445071,LIN,2010-04-23,88.22000122070312
445072,LIN,2010-04-26,88.2699966430664
445073,LIN,2010-04-27,86.41000366210938
445074,LIN,2010-04-28,84.33999633789062
445075,LIN,2010-04-29,84.30999755859375
445076,LIN,2010-04-30,83.7699966430664
445077,LIN,2010-05-03,84.01000213623047
445078,LIN,2010-05-04,82.16999816894531
445079,LIN,2010-05-05,81.9000015258789
445080,LIN,2010-05-06,79.33999633789062
445081,LIN,2010-05-07,78.87999725341797
445082,LIN,2010-05-10,81.30000305175781
445083,LIN,2010-05-11,80.38999938964844
445084,LIN,2010-05-12,81.75
445085,LIN,2010-05-13,80.51000213623047
445086,LIN,2010-05-14,77.9000015258789
445087,LIN,2010-05-17,78.08000183105469
445088,LIN,2010-05-18,77.79000091552734
445089,LIN,2010-05-19,76.54000091552734
445090,LIN,2010-05-20,74.2699966430664
445091,LIN,2010-05-21,77.0999984741211
445092,LIN,2010-05-24,75.97000122070312
445093,LIN,2010-05-25,76.29000091552734
445094,LIN,2010-05-26,76.8499984741211
445095,LIN,2010-05-27,78.91000366210938
445096,LIN,2010-05-28,77.5999984741211
445097,LIN,2010-06-01,76.25
445098,LIN,2010-06-02,78.04000091552734
445099,LIN,2010-06-03,76.44999694824219
445100,LIN,2010-06-04,74.12000274658203
445101,LIN,2010-06-07,74.23999786376953
445102,LIN,2010-06-08,75.93000030517578
445103,LIN,2010-06-09,76.0999984741211
445104,LIN,2010-06-10,77.6500015258789
445105,LIN,2010-06-11,77.77999877929688
445106,LIN,2010-06-14,77.5
445107,LIN,2010-06-15,79.30000305175781
445108,LIN,2010-06-16,80.08999633789062
445109,LIN,2010-06-17,80.73999786376953
445110,LIN,2010-06-18,81.16999816894531
445111,LIN,2010-06-21,81.83000183105469
445112,LIN,2010-06-22,80.55000305175781
445113,LIN,2010-06-23,80.19999694824219
445114,LIN,2010-06-24,79.0999984741211
445115,LIN,2010-06-25,79.44999694824219
445116,LIN,2010-06-28,79.3499984741211
445117,LIN,2010-06-29,77.37000274658203
445118,LIN,2010-06-30,75.98999786376953
445119,LIN,2010-07-01,76.7699966430664
445120,LIN,2010-07-02,76.87999725341797
445121,LIN,2010-07-06,77.45999908447266
445122,LIN,2010-07-07,79.91000366210938
445123,LIN,2010-07-08,81.08000183105469
445124,LIN,2010-07-09,81.33000183105469
445125,LIN,2010-07-12,81.5
445126,LIN,2010-07-13,83.48999786376953
445127,LIN,2010-07-14,82.83000183105469
445128,LIN,2010-07-15,82.80999755859375
445129,LIN,2010-07-16,80.95999908447266
445130,LIN,2010-07-19,81.02999877929688
445131,LIN,2010-07-20,82.44999694824219
445132,LIN,2010-07-21,82.36000061035156
445133,LIN,2010-07-22,84.33000183105469
445134,LIN,2010-07-23,85.38999938964844
445135,LIN,2010-07-26,85.6500015258789
445136,LIN,2010-07-27,85.83000183105469
445137,LIN,2010-07-28,86.27999877929688
445138,LIN,2010-07-29,85.80999755859375
445139,LIN,2010-07-30,86.81999969482422
445140,LIN,2010-08-02,87.87000274658203
445141,LIN,2010-08-03,87.80000305175781
445142,LIN,2010-08-04,88.44999694824219
445143,LIN,2010-08-05,88.55999755859375
445144,LIN,2010-08-06,87.76000213623047
445145,LIN,2010-08-09,88.77999877929688
445146,LIN,2010-08-10,88.69000244140625
445147,LIN,2010-08-11,86.86000061035156
445148,LIN,2010-08-12,87.30999755859375
445149,LIN,2010-08-13,87.29000091552734
445150,LIN,2010-08-16,87.9800033569336
445151,LIN,2010-08-17,89.13999938964844
445152,LIN,2010-08-18,89.08999633789062
445153,LIN,2010-08-19,88.11000061035156
445154,LIN,2010-08-20,88.3499984741211
445155,LIN,2010-08-23,87.48999786376953
445156,LIN,2010-08-24,86.18000030517578
445157,LIN,2010-08-25,85.93000030517578
445158,LIN,2010-08-26,85.58000183105469
445159,LIN,2010-08-27,87.27999877929688
445160,LIN,2010-08-30,85.94000244140625
445161,LIN,2010-08-31,86.02999877929688
445162,LIN,2010-09-01,87.0999984741211
445163,LIN,2010-09-02,86.1500015258789
445164,LIN,2010-09-03,87.23999786376953
445165,LIN,2010-09-07,86.43000030517578
445166,LIN,2010-09-08,86.58000183105469
445167,LIN,2010-09-09,86.56999969482422
445168,LIN,2010-09-10,86.44999694824219
445169,LIN,2010-09-13,87.36000061035156
445170,LIN,2010-09-14,87.87999725341797
445171,LIN,2010-09-15,88.19999694824219
445172,LIN,2010-09-16,89.04000091552734
445173,LIN,2010-09-17,88.36000061035156
445174,LIN,2010-09-20,88.62000274658203
445175,LIN,2010-09-21,88.08000183105469
445176,LIN,2010-09-22,88.05000305175781
445177,LIN,2010-09-23,88.02999877929688
445178,LIN,2010-09-24,90.08999633789062
445179,LIN,2010-09-27,89.80999755859375
445180,LIN,2010-09-28,90.43000030517578
445181,LIN,2010-09-29,89.7300033569336
445182,LIN,2010-09-30,90.26000213623048
445183,LIN,2010-10-01,89.6500015258789
445184,LIN,2010-10-04,89.04000091552734
445185,LIN,2010-10-05,91.19000244140624
445186,LIN,2010-10-06,91.18000030517578
445187,LIN,2010-10-07,90.20999908447266
445188,LIN,2010-10-08,90.62000274658205
445189,LIN,2010-10-11,90.4499969482422
445190,LIN,2010-10-12,90.86000061035156
445191,LIN,2010-10-13,91.9000015258789
445192,LIN,2010-10-14,90.70999908447266
445193,LIN,2010-10-15,90.70999908447266
445194,LIN,2010-10-18,90.77999877929688
445195,LIN,2010-10-19,89.41000366210938
445196,LIN,2010-10-20,91.01000213623048
445197,LIN,2010-10-21,92.76000213623048
445198,LIN,2010-10-22,92.18000030517578
445199,LIN,2010-10-25,93.7699966430664
445200,LIN,2010-10-26,93.5
445201,LIN,2010-10-27,90.51000213623048
445202,LIN,2010-10-28,90.91999816894533
445203,LIN,2010-10-29,91.33999633789062
445204,LIN,2010-11-01,91.33999633789062
445205,LIN,2010-11-02,92.30999755859376
445206,LIN,2010-11-03,92.23999786376952
445207,LIN,2010-11-04,92.29000091552734
445208,LIN,2010-11-05,92.94000244140624
445209,LIN,2010-11-08,93.62000274658205
445210,LIN,2010-11-09,92.0199966430664
445211,LIN,2010-11-10,93.08999633789062
445212,LIN,2010-11-11,92.81999969482422
445213,LIN,2010-11-12,91.58000183105467
445214,LIN,2010-11-15,91.51000213623048
445215,LIN,2010-11-16,90.4000015258789
445216,LIN,2010-11-17,90.30999755859376
445217,LIN,2010-11-18,91.87000274658205
445218,LIN,2010-11-19,92.48999786376952
445219,LIN,2010-11-22,92.0
445220,LIN,2010-11-23,91.16000366210938
445221,LIN,2010-11-24,92.6500015258789
445222,LIN,2010-11-26,92.0500030517578
445223,LIN,2010-11-29,91.91999816894533
445224,LIN,2010-11-30,92.0500030517578
445225,LIN,2010-12-01,93.51000213623048
445226,LIN,2010-12-02,94.43000030517578
445227,LIN,2010-12-03,94.1999969482422
445228,LIN,2010-12-06,93.8000030517578
445229,LIN,2010-12-07,94.08000183105467
445230,LIN,2010-12-08,93.5500030517578
445231,LIN,2010-12-09,93.72000122070312
445232,LIN,2010-12-10,93.38999938964844
445233,LIN,2010-12-13,93.37000274658205
445234,LIN,2010-12-14,92.56999969482422
445235,LIN,2010-12-15,93.08999633789062
445236,LIN,2010-12-16,93.86000061035156
445237,LIN,2010-12-17,93.5199966430664
445238,LIN,2010-12-20,94.79000091552734
445239,LIN,2010-12-21,95.97000122070312
445240,LIN,2010-12-22,95.6500015258789
445241,LIN,2010-12-23,95.51000213623048
445242,LIN,2010-12-27,95.37999725341795
445243,LIN,2010-12-28,95.61000061035156
445244,LIN,2010-12-29,95.93000030517578
445245,LIN,2010-12-30,94.8499984741211
445246,LIN,2010-12-31,95.47000122070312
445247,LIN,2011-01-03,95.22000122070312
445248,LIN,2011-01-04,94.55999755859376
445249,LIN,2011-01-05,94.48999786376952
445250,LIN,2011-01-06,93.0500030517578
445251,LIN,2011-01-07,94.29000091552734
445252,LIN,2011-01-10,93.18000030517578
445253,LIN,2011-01-11,93.3000030517578
445254,LIN,2011-01-12,93.72000122070312
445255,LIN,2011-01-13,92.9000015258789
445256,LIN,2011-01-14,92.98999786376952
445257,LIN,2011-01-18,93.44000244140624
445258,LIN,2011-01-19,92.27999877929688
445259,LIN,2011-01-20,91.18000030517578
445260,LIN,2011-01-21,91.04000091552734
445261,LIN,2011-01-24,91.44000244140624
445262,LIN,2011-01-25,91.23999786376952
445263,LIN,2011-01-26,91.48999786376952
445264,LIN,2011-01-27,91.91000366210938
445265,LIN,2011-01-28,90.87000274658205
445266,LIN,2011-01-31,93.04000091552734
445267,LIN,2011-02-01,95.27999877929688
445268,LIN,2011-02-02,95.0199966430664
445269,LIN,2011-02-03,94.81999969482422
445270,LIN,2011-02-04,95.23999786376952
445271,LIN,2011-02-07,95.08999633789062
445272,LIN,2011-02-08,95.18000030517578
445273,LIN,2011-02-09,94.7699966430664
445274,LIN,2011-02-10,95.52999877929688
445275,LIN,2011-02-11,97.0
445276,LIN,2011-02-14,96.79000091552734
445277,LIN,2011-02-15,96.86000061035156
445278,LIN,2011-02-16,98.2300033569336
445279,LIN,2011-02-17,98.31999969482422
445280,LIN,2011-02-18,99.08999633789062
445281,LIN,2011-02-22,97.83999633789062
445282,LIN,2011-02-23,97.0
445283,LIN,2011-02-24,97.45999908447266
445284,LIN,2011-02-25,98.3000030517578
445285,LIN,2011-02-28,99.37999725341795
445286,LIN,2011-03-01,97.77999877929688
445287,LIN,2011-03-02,97.9800033569336
445288,LIN,2011-03-03,98.5
445289,LIN,2011-03-04,98.26000213623048
445290,LIN,2011-03-07,96.91999816894533
445291,LIN,2011-03-08,97.75
445292,LIN,2011-03-09,97.7300033569336
445293,LIN,2011-03-10,96.63999938964844
445294,LIN,2011-03-11,97.9800033569336
445295,LIN,2011-03-14,98.1500015258789
445296,LIN,2011-03-15,97.26000213623048
445297,LIN,2011-03-16,95.1999969482422
445298,LIN,2011-03-17,96.4800033569336
445299,LIN,2011-03-18,97.13999938964844
445300,LIN,2011-03-21,97.93000030517578
445301,LIN,2011-03-22,97.88999938964844
445302,LIN,2011-03-23,98.73999786376952
445303,LIN,2011-03-24,99.5500030517578
445304,LIN,2011-03-25,99.87000274658205
445305,LIN,2011-03-28,99.4499969482422
445306,LIN,2011-03-29,100.91999816894533
445307,LIN,2011-03-30,101.0199966430664
445308,LIN,2011-03-31,101.5999984741211
445309,LIN,2011-04-01,101.9800033569336
445310,LIN,2011-04-04,102.38999938964844
445311,LIN,2011-04-05,103.0199966430664
445312,LIN,2011-04-06,103.12999725341795
445313,LIN,2011-04-07,102.5199966430664
445314,LIN,2011-04-08,102.29000091552734
445315,LIN,2011-04-11,101.37000274658205
445316,LIN,2011-04-12,100.52999877929688
445317,LIN,2011-04-13,101.37999725341795
445318,LIN,2011-04-14,101.8499984741211
445319,LIN,2011-04-15,103.1500015258789
445320,LIN,2011-04-18,102.9000015258789
445321,LIN,2011-04-19,105.83999633789062
445322,LIN,2011-04-20,106.2300033569336
445323,LIN,2011-04-21,106.51000213623048
445324,LIN,2011-04-25,106.80999755859376
445325,LIN,2011-04-26,108.12000274658205
445326,LIN,2011-04-27,106.0999984741211
445327,LIN,2011-04-28,107.18000030517578
445328,LIN,2011-04-29,106.41999816894533
445329,LIN,2011-05-02,105.41999816894533
445330,LIN,2011-05-03,104.97000122070312
445331,LIN,2011-05-04,103.3000030517578
445332,LIN,2011-05-05,102.9000015258789
445333,LIN,2011-05-06,103.5999984741211
445334,LIN,2011-05-09,104.41999816894533
445335,LIN,2011-05-10,105.16000366210938
445336,LIN,2011-05-11,103.58000183105467
445337,LIN,2011-05-12,104.1500015258789
445338,LIN,2011-05-13,102.8499984741211
445339,LIN,2011-05-16,103.02999877929688
445340,LIN,2011-05-17,102.20999908447266
445341,LIN,2011-05-18,104.5199966430664
445342,LIN,2011-05-19,105.05999755859376
445343,LIN,2011-05-20,104.47000122070312
445344,LIN,2011-05-23,103.3000030517578
445345,LIN,2011-05-24,103.01000213623048
445346,LIN,2011-05-25,104.58000183105467
445347,LIN,2011-05-26,104.27999877929688
445348,LIN,2011-05-27,105.0199966430664
445349,LIN,2011-05-31,105.83999633789062
445350,LIN,2011-06-01,103.38999938964844
445351,LIN,2011-06-02,103.1500015258789
445352,LIN,2011-06-03,100.86000061035156
445353,LIN,2011-06-06,100.18000030517578
445354,LIN,2011-06-07,100.08999633789062
445355,LIN,2011-06-08,100.0
445356,LIN,2011-06-09,101.6500015258789
445357,LIN,2011-06-10,100.0199966430664
445358,LIN,2011-06-13,100.45999908447266
445359,LIN,2011-06-14,102.12999725341795
445360,LIN,2011-06-15,100.47000122070312
445361,LIN,2011-06-16,101.08000183105467
445362,LIN,2011-06-17,101.05999755859376
445363,LIN,2011-06-20,102.12000274658205
445364,LIN,2011-06-21,103.80999755859376
445365,LIN,2011-06-22,103.83000183105467
445366,LIN,2011-06-23,103.51000213623048
445367,LIN,2011-06-24,103.29000091552734
445368,LIN,2011-06-27,103.83000183105467
445369,LIN,2011-06-28,106.0999984741211
445370,LIN,2011-06-29,107.9800033569336
445371,LIN,2011-06-30,108.38999938964844
445372,LIN,2011-07-01,109.01000213623048
445373,LIN,2011-07-05,108.41000366210938
445374,LIN,2011-07-06,109.44000244140624
445375,LIN,2011-07-07,111.3000030517578
445376,LIN,2011-07-08,110.47000122070312
445377,LIN,2011-07-11,108.36000061035156
445378,LIN,2011-07-12,107.72000122070312
445379,LIN,2011-07-13,107.3000030517578
445380,LIN,2011-07-14,106.33000183105467
445381,LIN,2011-07-15,107.02999877929688
445382,LIN,2011-07-18,105.86000061035156
445383,LIN,2011-07-19,106.7300033569336
445384,LIN,2011-07-20,106.25
445385,LIN,2011-07-21,107.19000244140624
445386,LIN,2011-07-22,105.11000061035156
445387,LIN,2011-07-25,105.0999984741211
445388,LIN,2011-07-26,103.91999816894533
445389,LIN,2011-07-27,101.69000244140624
445390,LIN,2011-07-28,102.16999816894533
445391,LIN,2011-07-29,103.63999938964844
445392,LIN,2011-08-01,102.51000213623048
445393,LIN,2011-08-02,100.56999969482422
445394,LIN,2011-08-03,101.9000015258789
445395,LIN,2011-08-04,97.6999969482422
445396,LIN,2011-08-05,96.33999633789062
445397,LIN,2011-08-08,91.36000061035156
445398,LIN,2011-08-09,94.43000030517578
445399,LIN,2011-08-10,92.37999725341795
445400,LIN,2011-08-11,97.22000122070312
445401,LIN,2011-08-12,98.5999984741211
445402,LIN,2011-08-15,99.66000366210938
445403,LIN,2011-08-16,98.73999786376952
445404,LIN,2011-08-17,98.4000015258789
445405,LIN,2011-08-18,93.43000030517578
445406,LIN,2011-08-19,90.16000366210938
445407,LIN,2011-08-22,88.93000030517578
445408,LIN,2011-08-23,91.7699966430664
445409,LIN,2011-08-24,92.4499969482422
445410,LIN,2011-08-25,92.47000122070312
445411,LIN,2011-08-26,94.38999938964844
445412,LIN,2011-08-29,97.33000183105467
445413,LIN,2011-08-30,98.2300033569336
445414,LIN,2011-08-31,98.48999786376952
445415,LIN,2011-09-01,98.19000244140624
445416,LIN,2011-09-02,96.5999984741211
445417,LIN,2011-09-06,96.37999725341795
445418,LIN,2011-09-07,98.38999938964844
445419,LIN,2011-09-08,97.02999877929688
445420,LIN,2011-09-09,94.72000122070312
445421,LIN,2011-09-12,94.38999938964844
445422,LIN,2011-09-13,95.77999877929688
445423,LIN,2011-09-14,98.20999908447266
445424,LIN,2011-09-15,99.97000122070312
445425,LIN,2011-09-16,100.80999755859376
445426,LIN,2011-09-19,100.08999633789062
445427,LIN,2011-09-20,101.51000213623048
445428,LIN,2011-09-21,97.05999755859376
445429,LIN,2011-09-22,93.45999908447266
445430,LIN,2011-09-23,92.91000366210938
445431,LIN,2011-09-26,95.08000183105467
445432,LIN,2011-09-27,96.5199966430664
445433,LIN,2011-09-28,94.20999908447266
445434,LIN,2011-09-29,95.41000366210938
445435,LIN,2011-09-30,93.4800033569336
445436,LIN,2011-10-03,91.73999786376952
445437,LIN,2011-10-04,94.9499969482422
445438,LIN,2011-10-05,98.29000091552734
445439,LIN,2011-10-06,98.7300033569336
445440,LIN,2011-10-07,98.08999633789062
445441,LIN,2011-10-10,101.95999908447266
445442,LIN,2011-10-11,100.86000061035156
445443,LIN,2011-10-12,101.62000274658205
445444,LIN,2011-10-13,101.04000091552734
445445,LIN,2011-10-14,102.6500015258789
445446,LIN,2011-10-17,100.91000366210938
445447,LIN,2011-10-18,103.06999969482422
445448,LIN,2011-10-19,100.7300033569336
445449,LIN,2011-10-20,101.5500030517578
445450,LIN,2011-10-21,103.5
445451,LIN,2011-10-24,103.5999984741211
445452,LIN,2011-10-25,101.6500015258789
445453,LIN,2011-10-26,104.31999969482422
445454,LIN,2011-10-27,105.58000183105467
445455,LIN,2011-10-28,105.2699966430664
445456,LIN,2011-10-31,101.66999816894533
445457,LIN,2011-11-01,98.52999877929688
445458,LIN,2011-11-02,100.45999908447266
445459,LIN,2011-11-03,101.88999938964844
445460,LIN,2011-11-04,100.45999908447266
445461,LIN,2011-11-07,101.02999877929688
445462,LIN,2011-11-08,102.1999969482422
445463,LIN,2011-11-09,98.3000030517578
445464,LIN,2011-11-10,99.83999633789062
445465,LIN,2011-11-11,101.48999786376952
445466,LIN,2011-11-14,101.38999938964844
445467,LIN,2011-11-15,100.83000183105467
445468,LIN,2011-11-16,98.4499969482422
445469,LIN,2011-11-17,96.7300033569336
445470,LIN,2011-11-18,97.0
445471,LIN,2011-11-21,95.94000244140624
445472,LIN,2011-11-22,95.33999633789062
445473,LIN,2011-11-23,93.9499969482422
445474,LIN,2011-11-25,93.51000213623048
445475,LIN,2011-11-28,97.1999969482422
445476,LIN,2011-11-29,96.80999755859376
445477,LIN,2011-11-30,102.0
445478,LIN,2011-12-01,100.8499984741211
445479,LIN,2011-12-02,100.45999908447266
445480,LIN,2011-12-05,101.80999755859376
445481,LIN,2011-12-06,102.44000244140624
445482,LIN,2011-12-07,103.9000015258789
445483,LIN,2011-12-08,102.81999969482422
445484,LIN,2011-12-09,103.52999877929688
445485,LIN,2011-12-12,102.33999633789062
445486,LIN,2011-12-13,102.12000274658205
445487,LIN,2011-12-14,101.87999725341795
445488,LIN,2011-12-15,103.27999877929688
445489,LIN,2011-12-16,103.7699966430664
445490,LIN,2011-12-19,103.05999755859376
445491,LIN,2011-12-20,105.5199966430664
445492,LIN,2011-12-21,105.1500015258789
445493,LIN,2011-12-22,105.7300033569336
445494,LIN,2011-12-23,106.58999633789062
445495,LIN,2011-12-27,107.29000091552734
445496,LIN,2011-12-28,106.04000091552734
445497,LIN,2011-12-29,107.13999938964844
445498,LIN,2011-12-30,106.9000015258789
445499,LIN,2012-01-03,107.8499984741211
445500,LIN,2012-01-04,108.98999786376952
445501,LIN,2012-01-05,107.91000366210938
445502,LIN,2012-01-06,107.95999908447266
445503,LIN,2012-01-09,106.91999816894533
445504,LIN,2012-01-10,107.58000183105467
445505,LIN,2012-01-11,107.72000122070312
445506,LIN,2012-01-12,109.52999877929688
445507,LIN,2012-01-13,108.54000091552734
445508,LIN,2012-01-17,109.83000183105467
445509,LIN,2012-01-18,111.08000183105467
445510,LIN,2012-01-19,110.66999816894533
445511,LIN,2012-01-20,109.31999969482422
445512,LIN,2012-01-23,109.61000061035156
445513,LIN,2012-01-24,109.0999984741211
445514,LIN,2012-01-25,106.06999969482422
445515,LIN,2012-01-26,106.4499969482422
445516,LIN,2012-01-27,105.79000091552734
445517,LIN,2012-01-30,106.38999938964844
445518,LIN,2012-01-31,106.1999969482422
445519,LIN,2012-02-01,106.70999908447266
445520,LIN,2012-02-02,105.69000244140624
445521,LIN,2012-02-03,108.0199966430664
445522,LIN,2012-02-06,108.33000183105467
445523,LIN,2012-02-07,108.48999786376952
445524,LIN,2012-02-08,108.33000183105467
445525,LIN,2012-02-09,108.2300033569336
445526,LIN,2012-02-10,107.16000366210938
445527,LIN,2012-02-13,107.18000030517578
445528,LIN,2012-02-14,107.2699966430664
445529,LIN,2012-02-15,107.66000366210938
445530,LIN,2012-02-16,108.97000122070312
445531,LIN,2012-02-17,110.0
445532,LIN,2012-02-21,110.0
445533,LIN,2012-02-22,109.66999816894533
445534,LIN,2012-02-23,110.0500030517578
445535,LIN,2012-02-24,109.88999938964844
445536,LIN,2012-02-27,109.91000366210938
445537,LIN,2012-02-28,109.68000030517578
445538,LIN,2012-02-29,109.0
445539,LIN,2012-03-01,109.8000030517578
445540,LIN,2012-03-02,109.6999969482422
445541,LIN,2012-03-05,108.41999816894533
445542,LIN,2012-03-06,107.45999908447266
445543,LIN,2012-03-07,108.16000366210938
445544,LIN,2012-03-08,109.9499969482422
445545,LIN,2012-03-09,109.68000030517578
445546,LIN,2012-03-12,110.01000213623048
445547,LIN,2012-03-13,111.12999725341795
445548,LIN,2012-03-14,110.45999908447266
445549,LIN,2012-03-15,110.4800033569336
445550,LIN,2012-03-16,110.72000122070312
445551,LIN,2012-03-19,111.18000030517578
445552,LIN,2012-03-20,110.77999877929688
445553,LIN,2012-03-21,111.72000122070312
445554,LIN,2012-03-22,110.86000061035156
445555,LIN,2012-03-23,112.16999816894533
445556,LIN,2012-03-26,113.98999786376952
445557,LIN,2012-03-27,114.55999755859376
445558,LIN,2012-03-28,113.73999786376952
445559,LIN,2012-03-29,114.37999725341795
445560,LIN,2012-03-30,114.63999938964844
445561,LIN,2012-04-02,115.04000091552734
445562,LIN,2012-04-03,114.77999877929688
445563,LIN,2012-04-04,113.7300033569336
445564,LIN,2012-04-05,113.94000244140624
445565,LIN,2012-04-09,112.3499984741211
445566,LIN,2012-04-10,109.6500015258789
445567,LIN,2012-04-11,111.37000274658205
445568,LIN,2012-04-12,113.62000274658205
445569,LIN,2012-04-13,112.02999877929688
445570,LIN,2012-04-16,112.9499969482422
445571,LIN,2012-04-17,114.25
445572,LIN,2012-04-18,113.9800033569336
445573,LIN,2012-04-19,113.81999969482422
445574,LIN,2012-04-20,113.69000244140624
445575,LIN,2012-04-23,112.66999816894533
445576,LIN,2012-04-24,112.43000030517578
445577,LIN,2012-04-25,113.7699966430664
445578,LIN,2012-04-26,115.33000183105467
445579,LIN,2012-04-27,116.47000122070312
445580,LIN,2012-04-30,115.6999969482422
445581,LIN,2012-05-01,116.19000244140624
445582,LIN,2012-05-02,116.44000244140624
445583,LIN,2012-05-03,116.18000030517578
445584,LIN,2012-05-04,114.72000122070312
445585,LIN,2012-05-07,114.7300033569336
445586,LIN,2012-05-08,114.37000274658205
445587,LIN,2012-05-09,112.2699966430664
445588,LIN,2012-05-10,111.75
445589,LIN,2012-05-11,111.68000030517578
445590,LIN,2012-05-14,110.4000015258789
445591,LIN,2012-05-15,110.01000213623048
445592,LIN,2012-05-16,109.37000274658205
445593,LIN,2012-05-17,105.87000274658205
445594,LIN,2012-05-18,105.11000061035156
445595,LIN,2012-05-21,108.37999725341795
445596,LIN,2012-05-22,107.68000030517578
445597,LIN,2012-05-23,108.3499984741211
445598,LIN,2012-05-24,108.77999877929688
445599,LIN,2012-05-25,107.87000274658205
445600,LIN,2012-05-29,109.38999938964844
445601,LIN,2012-05-30,106.26000213623048
445602,LIN,2012-05-31,106.23999786376952
445603,LIN,2012-06-01,103.51000213623048
445604,LIN,2012-06-04,103.9800033569336
445605,LIN,2012-06-05,102.08999633789062
445606,LIN,2012-06-06,104.19000244140624
445607,LIN,2012-06-07,104.66999816894533
445608,LIN,2012-06-08,105.91000366210938
445609,LIN,2012-06-11,104.94000244140624
445610,LIN,2012-06-12,106.5500030517578
445611,LIN,2012-06-13,104.66999816894533
445612,LIN,2012-06-14,104.52999877929688
445613,LIN,2012-06-15,105.58000183105467
445614,LIN,2012-06-18,105.91999816894533
445615,LIN,2012-06-19,108.1500015258789
445616,LIN,2012-06-20,107.36000061035156
445617,LIN,2012-06-21,104.87999725341795
445618,LIN,2012-06-22,105.36000061035156
445619,LIN,2012-06-25,104.04000091552734
445620,LIN,2012-06-26,104.41000366210938
445621,LIN,2012-06-27,104.12999725341795
445622,LIN,2012-06-28,105.33999633789062
445623,LIN,2012-06-29,108.7300033569336
445624,LIN,2012-07-02,108.33999633789062
445625,LIN,2012-07-03,109.62000274658205
445626,LIN,2012-07-05,109.77999877929688
445627,LIN,2012-07-06,109.01000213623048
445628,LIN,2012-07-09,109.0500030517578
445629,LIN,2012-07-10,107.66000366210938
445630,LIN,2012-07-11,107.36000061035156
445631,LIN,2012-07-12,105.86000061035156
445632,LIN,2012-07-13,107.36000061035156
445633,LIN,2012-07-16,107.0999984741211
445634,LIN,2012-07-17,108.62000274658205
445635,LIN,2012-07-18,108.6500015258789
445636,LIN,2012-07-19,109.12000274658205
445637,LIN,2012-07-20,107.52999877929688
445638,LIN,2012-07-23,106.27999877929688
445639,LIN,2012-07-24,104.80999755859376
445640,LIN,2012-07-25,102.94000244140624
445641,LIN,2012-07-26,104.4800033569336
445642,LIN,2012-07-27,106.0
445643,LIN,2012-07-30,105.41000366210938
445644,LIN,2012-07-31,103.76000213623048
445645,LIN,2012-08-01,103.9800033569336
445646,LIN,2012-08-02,103.06999969482422
445647,LIN,2012-08-03,105.77999877929688
445648,LIN,2012-08-06,105.0500030517578
445649,LIN,2012-08-07,107.04000091552734
445650,LIN,2012-08-08,107.9800033569336
445651,LIN,2012-08-09,107.97000122070312
445652,LIN,2012-08-10,108.16000366210938
445653,LIN,2012-08-13,107.6999969482422
445654,LIN,2012-08-14,107.3000030517578
445655,LIN,2012-08-15,107.97000122070312
445656,LIN,2012-08-16,108.6999969482422
445657,LIN,2012-08-17,107.70999908447266
445658,LIN,2012-08-20,108.47000122070312
445659,LIN,2012-08-21,108.02999877929688
445660,LIN,2012-08-22,109.5500030517578
445661,LIN,2012-08-23,107.61000061035156
445662,LIN,2012-08-24,107.12000274658205
445663,LIN,2012-08-27,105.91000366210938
445664,LIN,2012-08-28,104.5999984741211
445665,LIN,2012-08-29,105.12999725341795
445666,LIN,2012-08-30,104.81999969482422
445667,LIN,2012-08-31,105.5
445668,LIN,2012-09-04,104.2300033569336
445669,LIN,2012-09-05,104.43000030517578
445670,LIN,2012-09-06,106.55999755859376
445671,LIN,2012-09-07,107.0199966430664
445672,LIN,2012-09-10,106.79000091552734
445673,LIN,2012-09-11,106.58000183105467
445674,LIN,2012-09-12,105.98999786376952
445675,LIN,2012-09-13,106.52999877929688
445676,LIN,2012-09-14,107.94000244140624
445677,LIN,2012-09-17,107.95999908447266
445678,LIN,2012-09-18,108.2699966430664
445679,LIN,2012-09-19,108.4000015258789
445680,LIN,2012-09-20,108.5500030517578
445681,LIN,2012-09-21,107.80999755859376
445682,LIN,2012-09-24,107.0500030517578
445683,LIN,2012-09-25,106.3000030517578
445684,LIN,2012-09-26,103.8499984741211
445685,LIN,2012-09-27,104.43000030517578
445686,LIN,2012-09-28,103.87999725341795
445687,LIN,2012-10-01,104.01000213623048
445688,LIN,2012-10-02,103.79000091552734
445689,LIN,2012-10-03,104.51000213623048
445690,LIN,2012-10-04,105.36000061035156
445691,LIN,2012-10-05,105.61000061035156
445692,LIN,2012-10-08,105.6500015258789
445693,LIN,2012-10-09,105.30999755859376
445694,LIN,2012-10-10,103.8499984741211
445695,LIN,2012-10-11,103.6999969482422
445696,LIN,2012-10-12,103.87000274658205
445697,LIN,2012-10-15,104.87999725341795
445698,LIN,2012-10-16,106.58000183105467
445699,LIN,2012-10-17,108.22000122070312
445700,LIN,2012-10-18,107.97000122070312
445701,LIN,2012-10-19,104.87999725341795
445702,LIN,2012-10-22,105.26000213623048
445703,LIN,2012-10-23,104.9499969482422
445704,LIN,2012-10-24,104.58999633789062
445705,LIN,2012-10-25,104.77999877929688
445706,LIN,2012-10-26,105.3000030517578
445707,LIN,2012-10-31,106.20999908447266
445708,LIN,2012-11-01,108.48999786376952
445709,LIN,2012-11-02,109.6999969482422
445710,LIN,2012-11-05,109.47000122070312
445711,LIN,2012-11-06,110.0
445712,LIN,2012-11-07,109.05999755859376
445713,LIN,2012-11-08,107.9800033569336
445714,LIN,2012-11-09,107.4000015258789
445715,LIN,2012-11-12,107.43000030517578
445716,LIN,2012-11-13,107.2300033569336
445717,LIN,2012-11-14,106.20999908447266
445718,LIN,2012-11-15,105.52999877929688
445719,LIN,2012-11-16,104.29000091552734
445720,LIN,2012-11-19,105.6500015258789
445721,LIN,2012-11-20,105.55999755859376
445722,LIN,2012-11-21,105.18000030517578
445723,LIN,2012-11-23,106.93000030517578
445724,LIN,2012-11-26,106.70999908447266
445725,LIN,2012-11-27,106.30999755859376
445726,LIN,2012-11-28,106.55999755859376
445727,LIN,2012-11-29,106.11000061035156
445728,LIN,2012-11-30,107.20999908447266
445729,LIN,2012-12-03,105.37000274658205
445730,LIN,2012-12-04,105.70999908447266
445731,LIN,2012-12-05,105.93000030517578
445732,LIN,2012-12-06,106.29000091552734
445733,LIN,2012-12-07,107.30999755859376
445734,LIN,2012-12-10,107.83999633789062
445735,LIN,2012-12-11,107.9800033569336
445736,LIN,2012-12-12,106.62999725341795
445737,LIN,2012-12-13,107.4800033569336
445738,LIN,2012-12-14,106.95999908447266
445739,LIN,2012-12-17,107.72000122070312
445740,LIN,2012-12-18,109.5199966430664
445741,LIN,2012-12-19,108.4000015258789
445742,LIN,2012-12-20,109.45999908447266
445743,LIN,2012-12-21,108.66000366210938
445744,LIN,2012-12-24,109.73999786376952
445745,LIN,2012-12-26,110.08999633789062
445746,LIN,2012-12-27,109.58000183105467
445747,LIN,2012-12-28,107.9000015258789
445748,LIN,2012-12-31,109.4499969482422
445749,LIN,2013-01-02,112.58000183105467
445750,LIN,2013-01-03,112.58000183105467
445751,LIN,2013-01-04,113.33999633789062
445752,LIN,2013-01-07,113.08999633789062
445753,LIN,2013-01-08,113.87999725341795
445754,LIN,2013-01-09,113.87000274658205
445755,LIN,2013-01-10,114.18000030517578
445756,LIN,2013-01-11,114.0
445757,LIN,2013-01-14,114.0999984741211
445758,LIN,2013-01-15,113.80999755859376
445759,LIN,2013-01-16,112.56999969482422
445760,LIN,2013-01-17,113.2300033569336
445761,LIN,2013-01-18,113.5199966430664
445762,LIN,2013-01-22,114.0199966430664
445763,LIN,2013-01-23,110.7699966430664
445764,LIN,2013-01-24,111.12000274658205
445765,LIN,2013-01-25,111.7300033569336
445766,LIN,2013-01-28,109.9800033569336
445767,LIN,2013-01-29,110.5500030517578
445768,LIN,2013-01-30,109.94000244140624
445769,LIN,2013-01-31,110.37000274658205
445770,LIN,2013-02-01,111.58999633789062
445771,LIN,2013-02-04,110.18000030517578
445772,LIN,2013-02-05,110.58000183105467
445773,LIN,2013-02-06,110.79000091552734
445774,LIN,2013-02-07,110.43000030517578
445775,LIN,2013-02-08,111.61000061035156
445776,LIN,2013-02-11,110.98999786376952
445777,LIN,2013-02-12,110.9800033569336
445778,LIN,2013-02-13,111.7699966430664
445779,LIN,2013-02-14,111.20999908447266
445780,LIN,2013-02-15,110.1500015258789
445781,LIN,2013-02-19,110.73999786376952
445782,LIN,2013-02-20,110.37999725341795
445783,LIN,2013-02-21,109.95999908447266
445784,LIN,2013-02-22,111.16999816894533
445785,LIN,2013-02-25,109.54000091552734
445786,LIN,2013-02-26,110.58000183105467
445787,LIN,2013-02-27,112.22000122070312
445788,LIN,2013-02-28,113.0500030517578
445789,LIN,2013-03-01,113.51000213623048
445790,LIN,2013-03-04,112.9000015258789
445791,LIN,2013-03-05,113.41000366210938
445792,LIN,2013-03-06,112.9000015258789
445793,LIN,2013-03-07,112.66999816894533
445794,LIN,2013-03-08,113.63999938964844
445795,LIN,2013-03-11,113.44000244140624
445796,LIN,2013-03-12,112.91999816894533
445797,LIN,2013-03-13,112.7699966430664
445798,LIN,2013-03-14,113.5999984741211
445799,LIN,2013-03-15,113.54000091552734
445800,LIN,2013-03-18,112.98999786376952
445801,LIN,2013-03-19,113.4800033569336
445802,LIN,2013-03-20,113.63999938964844
445803,LIN,2013-03-21,111.2699966430664
445804,LIN,2013-03-22,111.58999633789062
445805,LIN,2013-03-25,112.13999938964844
445806,LIN,2013-03-26,112.0999984741211
445807,LIN,2013-03-27,111.33999633789062
445808,LIN,2013-03-28,111.54000091552734
445809,LIN,2013-04-01,111.08000183105467
445810,LIN,2013-04-02,111.0
445811,LIN,2013-04-03,110.30999755859376
445812,LIN,2013-04-04,111.26000213623048
445813,LIN,2013-04-05,110.9800033569336
445814,LIN,2013-04-08,111.54000091552734
445815,LIN,2013-04-09,111.36000061035156
445816,LIN,2013-04-10,112.97000122070312
445817,LIN,2013-04-11,112.3499984741211
445818,LIN,2013-04-12,111.0
445819,LIN,2013-04-15,107.69000244140624
445820,LIN,2013-04-16,110.12999725341795
445821,LIN,2013-04-17,110.2300033569336
445822,LIN,2013-04-18,109.77999877929688
445823,LIN,2013-04-19,109.75
445824,LIN,2013-04-22,109.75
445825,LIN,2013-04-23,109.61000061035156
445826,LIN,2013-04-24,112.7699966430664
445827,LIN,2013-04-25,112.81999969482422
445828,LIN,2013-04-26,112.7300033569336
445829,LIN,2013-04-29,114.37999725341795
445830,LIN,2013-04-30,114.3000030517578
445831,LIN,2013-05-01,113.18000030517578
445832,LIN,2013-05-02,113.45999908447266
445833,LIN,2013-05-03,114.69000244140624
445834,LIN,2013-05-06,113.66000366210938
445835,LIN,2013-05-07,114.08000183105467
445836,LIN,2013-05-08,113.88999938964844
445837,LIN,2013-05-09,114.2300033569336
445838,LIN,2013-05-10,114.0
445839,LIN,2013-05-13,113.11000061035156
445840,LIN,2013-05-14,114.27999877929688
445841,LIN,2013-05-15,115.12000274658205
445842,LIN,2013-05-16,114.0
445843,LIN,2013-05-17,116.1999969482422
445844,LIN,2013-05-20,115.7699966430664
445845,LIN,2013-05-21,115.91000366210938
445846,LIN,2013-05-22,115.6999969482422
445847,LIN,2013-05-23,115.8000030517578
445848,LIN,2013-05-24,115.95999908447266
445849,LIN,2013-05-28,116.22000122070312
445850,LIN,2013-05-29,115.52999877929688
445851,LIN,2013-05-30,115.30999755859376
445852,LIN,2013-05-31,114.33000183105467
445853,LIN,2013-06-03,115.51000213623048
445854,LIN,2013-06-04,116.66000366210938
445855,LIN,2013-06-05,115.0
445856,LIN,2013-06-06,114.16000366210938
445857,LIN,2013-06-07,114.20999908447266
445858,LIN,2013-06-10,114.83000183105467
445859,LIN,2013-06-11,114.06999969482422
445860,LIN,2013-06-12,114.9800033569336
445861,LIN,2013-06-13,116.69000244140624
445862,LIN,2013-06-14,117.91000366210938
445863,LIN,2013-06-17,118.4499969482422
445864,LIN,2013-06-18,119.01000213623048
445865,LIN,2013-06-19,119.5199966430664
445866,LIN,2013-06-20,116.36000061035156
445867,LIN,2013-06-21,115.26000213623048
445868,LIN,2013-06-24,114.0999984741211
445869,LIN,2013-06-25,114.38999938964844
445870,LIN,2013-06-26,115.94000244140624
445871,LIN,2013-06-27,114.88999938964844
445872,LIN,2013-06-28,115.16000366210938
445873,LIN,2013-07-01,116.7300033569336
445874,LIN,2013-07-02,114.6999969482422
445875,LIN,2013-07-03,114.7699966430664
445876,LIN,2013-07-05,115.69000244140624
445877,LIN,2013-07-08,115.73999786376952
445878,LIN,2013-07-09,117.58999633789062
445879,LIN,2013-07-10,117.16000366210938
445880,LIN,2013-07-11,117.38999938964844
445881,LIN,2013-07-12,117.08999633789062
445882,LIN,2013-07-15,116.47000122070312
445883,LIN,2013-07-16,116.02999877929688
445884,LIN,2013-07-17,116.45999908447266
445885,LIN,2013-07-18,116.6999969482422
445886,LIN,2013-07-19,117.13999938964844
445887,LIN,2013-07-22,117.01000213623048
445888,LIN,2013-07-23,117.0
445889,LIN,2013-07-24,118.05999755859376
445890,LIN,2013-07-25,119.1999969482422
445891,LIN,2013-07-26,119.0
445892,LIN,2013-07-29,119.45999908447266
445893,LIN,2013-07-30,120.68000030517578
445894,LIN,2013-07-31,120.16999816894533
445895,LIN,2013-08-01,120.04000091552734
445896,LIN,2013-08-02,120.30999755859376
445897,LIN,2013-08-05,120.0999984741211
445898,LIN,2013-08-06,120.4800033569336
445899,LIN,2013-08-07,120.3499984741211
445900,LIN,2013-08-08,121.30999755859376
445901,LIN,2013-08-09,121.05999755859376
445902,LIN,2013-08-12,119.81999969482422
445903,LIN,2013-08-13,120.2699966430664
445904,LIN,2013-08-14,119.2300033569336
445905,LIN,2013-08-15,118.23999786376952
445906,LIN,2013-08-16,117.88999938964844
445907,LIN,2013-08-19,117.23999786376952
445908,LIN,2013-08-20,117.47000122070312
445909,LIN,2013-08-21,117.5199966430664
445910,LIN,2013-08-22,118.20999908447266
445911,LIN,2013-08-23,118.70999908447266
445912,LIN,2013-08-26,117.94000244140624
445913,LIN,2013-08-27,116.83000183105467
445914,LIN,2013-08-28,116.41000366210938
445915,LIN,2013-08-29,116.25
445916,LIN,2013-08-30,117.4000015258789
445917,LIN,2013-09-03,117.47000122070312
445918,LIN,2013-09-04,117.79000091552734
445919,LIN,2013-09-05,117.91999816894533
445920,LIN,2013-09-06,118.11000061035156
445921,LIN,2013-09-09,119.25
445922,LIN,2013-09-10,119.93000030517578
445923,LIN,2013-09-11,121.0999984741211
445924,LIN,2013-09-12,120.23999786376952
445925,LIN,2013-09-13,120.47000122070312
445926,LIN,2013-09-16,122.20999908447266
445927,LIN,2013-09-17,121.38999938964844
445928,LIN,2013-09-18,123.7300033569336
445929,LIN,2013-09-19,122.77999877929688
445930,LIN,2013-09-20,121.7300033569336
445931,LIN,2013-09-23,120.8499984741211
445932,LIN,2013-09-24,120.51000213623048
445933,LIN,2013-09-25,119.5199966430664
445934,LIN,2013-09-26,120.19000244140624
445935,LIN,2013-09-27,119.86000061035156
445936,LIN,2013-09-30,120.20999908447266
445937,LIN,2013-10-01,120.83000183105467
445938,LIN,2013-10-02,121.43000030517578
445939,LIN,2013-10-03,120.0999984741211
445940,LIN,2013-10-04,121.41000366210938
445941,LIN,2013-10-07,119.77999877929688
445942,LIN,2013-10-08,117.75
445943,LIN,2013-10-09,119.0199966430664
445944,LIN,2013-10-10,121.30999755859376
445945,LIN,2013-10-11,121.70999908447266
445946,LIN,2013-10-14,122.25
445947,LIN,2013-10-15,121.0999984741211
445948,LIN,2013-10-16,123.16999816894533
445949,LIN,2013-10-17,124.4000015258789
445950,LIN,2013-10-18,124.94000244140624
445951,LIN,2013-10-21,124.79000091552734
445952,LIN,2013-10-22,125.80999755859376
445953,LIN,2013-10-23,123.83000183105467
445954,LIN,2013-10-24,124.0199966430664
445955,LIN,2013-10-25,125.23999786376952
445956,LIN,2013-10-28,124.04000091552734
445957,LIN,2013-10-29,124.66000366210938
445958,LIN,2013-10-30,124.5
445959,LIN,2013-10-31,124.70999908447266
445960,LIN,2013-11-01,124.08999633789062
445961,LIN,2013-11-04,123.7300033569336
445962,LIN,2013-11-05,125.01000213623048
445963,LIN,2013-11-06,125.88999938964844
445964,LIN,2013-11-07,124.18000030517578
445965,LIN,2013-11-08,124.48999786376952
445966,LIN,2013-11-11,124.68000030517578
445967,LIN,2013-11-12,124.0500030517578
445968,LIN,2013-11-13,124.54000091552734
445969,LIN,2013-11-14,125.62000274658205
445970,LIN,2013-11-15,126.8000030517578
445971,LIN,2013-11-18,126.29000091552734
445972,LIN,2013-11-19,126.23999786376952
445973,LIN,2013-11-20,124.5
445974,LIN,2013-11-21,125.41999816894533
445975,LIN,2013-11-22,126.56999969482422
445976,LIN,2013-11-25,126.06999969482422
445977,LIN,2013-11-26,126.06999969482422
445978,LIN,2013-11-27,126.58000183105467
445979,LIN,2013-11-29,126.26000213623048
445980,LIN,2013-12-02,124.77999877929688
445981,LIN,2013-12-03,124.23999786376952
445982,LIN,2013-12-04,123.62000274658205
445983,LIN,2013-12-05,122.48999786376952
445984,LIN,2013-12-06,125.45999908447266
445985,LIN,2013-12-09,125.41000366210938
445986,LIN,2013-12-10,125.94000244140624
445987,LIN,2013-12-11,124.12000274658205
445988,LIN,2013-12-12,124.68000030517578
445989,LIN,2013-12-13,124.25
445990,LIN,2013-12-16,125.0199966430664
445991,LIN,2013-12-17,125.23999786376952
445992,LIN,2013-12-18,126.66000366210938
445993,LIN,2013-12-19,127.1500015258789
445994,LIN,2013-12-20,127.54000091552734
445995,LIN,2013-12-23,127.95999908447266
445996,LIN,2013-12-24,128.97000122070312
445997,LIN,2013-12-26,129.57000732421875
445998,LIN,2013-12-27,130.00999450683594
445999,LIN,2013-12-30,130.00999450683594
446000,LIN,2013-12-31,130.02999877929688
446001,LIN,2014-01-02,129.5
446002,LIN,2014-01-03,129.67999267578125
446003,LIN,2014-01-06,129.49000549316406
446004,LIN,2014-01-07,130.24000549316406
446005,LIN,2014-01-08,130.92999267578125
446006,LIN,2014-01-09,131.0
446007,LIN,2014-01-10,132.49000549316406
446008,LIN,2014-01-13,130.8000030517578
446009,LIN,2014-01-14,131.86000061035156
446010,LIN,2014-01-15,132.9199981689453
446011,LIN,2014-01-16,132.57000732421875
446012,LIN,2014-01-17,132.44000244140625
446013,LIN,2014-01-21,133.2100067138672
446014,LIN,2014-01-22,133.2100067138672
446015,LIN,2014-01-23,131.27999877929688
446016,LIN,2014-01-24,126.97000122070312
446017,LIN,2014-01-27,125.73999786376952
446018,LIN,2014-01-28,125.6999969482422
446019,LIN,2014-01-29,127.33000183105467
446020,LIN,2014-01-30,125.48999786376952
446021,LIN,2014-01-31,124.72000122070312
446022,LIN,2014-02-03,121.51000213623048
446023,LIN,2014-02-04,122.37999725341795
446024,LIN,2014-02-05,122.70999908447266
446025,LIN,2014-02-06,124.27999877929688
446026,LIN,2014-02-07,127.05999755859376
446027,LIN,2014-02-10,127.68000030517578
446028,LIN,2014-02-11,128.42999267578125
446029,LIN,2014-02-12,128.0800018310547
446030,LIN,2014-02-13,129.41000366210938
446031,LIN,2014-02-14,129.80999755859375
446032,LIN,2014-02-18,129.72000122070312
446033,LIN,2014-02-19,128.14999389648438
446034,LIN,2014-02-20,128.07000732421875
446035,LIN,2014-02-21,128.07000732421875
446036,LIN,2014-02-24,127.1500015258789
446037,LIN,2014-02-25,128.8000030517578
446038,LIN,2014-02-26,128.8300018310547
446039,LIN,2014-02-27,129.85000610351562
446040,LIN,2014-02-28,130.3699951171875
446041,LIN,2014-03-03,130.2899932861328
446042,LIN,2014-03-04,131.0
446043,LIN,2014-03-05,129.5500030517578
446044,LIN,2014-03-06,130.8300018310547
446045,LIN,2014-03-07,131.07000732421875
446046,LIN,2014-03-10,131.5800018310547
446047,LIN,2014-03-11,131.58999633789062
446048,LIN,2014-03-12,132.0800018310547
446049,LIN,2014-03-13,132.0500030517578
446050,LIN,2014-03-14,131.75
446051,LIN,2014-03-17,132.4199981689453
446052,LIN,2014-03-18,132.83999633789062
446053,LIN,2014-03-19,132.66000366210938
446054,LIN,2014-03-20,132.50999450683594
446055,LIN,2014-03-21,132.9199981689453
446056,LIN,2014-03-24,131.75
446057,LIN,2014-03-25,131.35000610351562
446058,LIN,2014-03-26,129.66000366210938
446059,LIN,2014-03-27,128.8000030517578
446060,LIN,2014-03-28,129.33999633789062
446061,LIN,2014-03-31,130.97000122070312
446062,LIN,2014-04-01,131.05999755859375
446063,LIN,2014-04-02,131.61000061035156
446064,LIN,2014-04-03,131.22999572753906
446065,LIN,2014-04-04,129.4600067138672
446066,LIN,2014-04-07,127.56999969482422
446067,LIN,2014-04-08,128.2100067138672
446068,LIN,2014-04-09,130.30999755859375
446069,LIN,2014-04-10,128.13999938964844
446070,LIN,2014-04-11,127.0
446071,LIN,2014-04-14,127.26000213623048
446072,LIN,2014-04-15,129.19000244140625
446073,LIN,2014-04-16,131.5500030517578
446074,LIN,2014-04-17,131.86000061035156
446075,LIN,2014-04-21,132.88999938964844
446076,LIN,2014-04-22,131.97000122070312
446077,LIN,2014-04-23,131.6999969482422
446078,LIN,2014-04-24,130.64999389648438
446079,LIN,2014-04-25,129.36000061035156
446080,LIN,2014-04-28,129.39999389648438
446081,LIN,2014-04-29,128.4600067138672
446082,LIN,2014-04-30,130.5500030517578
446083,LIN,2014-05-01,130.2899932861328
446084,LIN,2014-05-02,131.0
446085,LIN,2014-05-05,130.64999389648438
446086,LIN,2014-05-06,130.42999267578125
446087,LIN,2014-05-07,130.0
446088,LIN,2014-05-08,130.1699981689453
446089,LIN,2014-05-09,130.10000610351562
446090,LIN,2014-05-12,131.07000732421875
446091,LIN,2014-05-13,131.0
446092,LIN,2014-05-14,131.42999267578125
446093,LIN,2014-05-15,130.36000061035156
446094,LIN,2014-05-16,131.0
446095,LIN,2014-05-19,131.5399932861328
446096,LIN,2014-05-20,130.19000244140625
446097,LIN,2014-05-21,130.50999450683594
446098,LIN,2014-05-22,130.2899932861328
446099,LIN,2014-05-23,130.92999267578125
446100,LIN,2014-05-27,130.8300018310547
446101,LIN,2014-05-28,130.1699981689453
446102,LIN,2014-05-29,132.5
446103,LIN,2014-05-30,132.24000549316406
446104,LIN,2014-06-02,134.02999877929688
446105,LIN,2014-06-03,133.67999267578125
446106,LIN,2014-06-04,132.72999572753906
446107,LIN,2014-06-05,133.69000244140625
446108,LIN,2014-06-06,134.6699981689453
446109,LIN,2014-06-09,133.77999877929688
446110,LIN,2014-06-10,133.58999633789062
446111,LIN,2014-06-11,132.47999572753906
446112,LIN,2014-06-12,130.99000549316406
446113,LIN,2014-06-13,131.52999877929688
446114,LIN,2014-06-16,130.61000061035156
446115,LIN,2014-06-17,130.83999633789062
446116,LIN,2014-06-18,132.35000610351562
446117,LIN,2014-06-19,131.5
446118,LIN,2014-06-20,132.11000061035156
446119,LIN,2014-06-23,131.86000061035156
446120,LIN,2014-06-24,131.2100067138672
446121,LIN,2014-06-25,131.38999938964844
446122,LIN,2014-06-26,131.02999877929688
446123,LIN,2014-06-27,131.89999389648438
446124,LIN,2014-06-30,132.83999633789062
446125,LIN,2014-07-01,132.83999633789062
446126,LIN,2014-07-02,132.72999572753906
446127,LIN,2014-07-03,133.3000030517578
446128,LIN,2014-07-07,133.0
446129,LIN,2014-07-08,132.77999877929688
446130,LIN,2014-07-09,132.41000366210938
446131,LIN,2014-07-10,131.8699951171875
446132,LIN,2014-07-11,131.58999633789062
446133,LIN,2014-07-14,132.41000366210938
446134,LIN,2014-07-15,132.66000366210938
446135,LIN,2014-07-16,133.5500030517578
446136,LIN,2014-07-17,131.6699981689453
446137,LIN,2014-07-18,132.77000427246094
446138,LIN,2014-07-21,131.47999572753906
446139,LIN,2014-07-22,131.69000244140625
446140,LIN,2014-07-23,131.14999389648438
446141,LIN,2014-07-24,129.22999572753906
446142,LIN,2014-07-25,130.5399932861328
446143,LIN,2014-07-28,130.3000030517578
446144,LIN,2014-07-29,128.67999267578125
446145,LIN,2014-07-30,129.22000122070312
446146,LIN,2014-07-31,128.13999938964844
446147,LIN,2014-08-01,128.22999572753906
446148,LIN,2014-08-04,128.91000366210938
446149,LIN,2014-08-05,127.0500030517578
446150,LIN,2014-08-06,127.87999725341795
446151,LIN,2014-08-07,127.04000091552734
446152,LIN,2014-08-08,128.89999389648438
446153,LIN,2014-08-11,128.55999755859375
446154,LIN,2014-08-12,128.8699951171875
446155,LIN,2014-08-13,129.4199981689453
446156,LIN,2014-08-14,129.69000244140625
446157,LIN,2014-08-15,129.5800018310547
446158,LIN,2014-08-18,130.6999969482422
446159,LIN,2014-08-19,130.58999633789062
446160,LIN,2014-08-20,130.42999267578125
446161,LIN,2014-08-21,131.4600067138672
446162,LIN,2014-08-22,130.75999450683594
446163,LIN,2014-08-25,131.64999389648438
446164,LIN,2014-08-26,131.36000061035156
446165,LIN,2014-08-27,131.13999938964844
446166,LIN,2014-08-28,131.44000244140625
446167,LIN,2014-08-29,131.5500030517578
446168,LIN,2014-09-02,131.66000366210938
446169,LIN,2014-09-03,132.22999572753906
446170,LIN,2014-09-04,131.8800048828125
446171,LIN,2014-09-05,132.55999755859375
446172,LIN,2014-09-08,132.52999877929688
446173,LIN,2014-09-09,132.11000061035156
446174,LIN,2014-09-10,132.8000030517578
446175,LIN,2014-09-11,131.16000366210938
446176,LIN,2014-09-12,131.6300048828125
446177,LIN,2014-09-15,131.5500030517578
446178,LIN,2014-09-16,132.19000244140625
446179,LIN,2014-09-17,132.49000549316406
446180,LIN,2014-09-18,133.4600067138672
446181,LIN,2014-09-19,133.52000427246094
446182,LIN,2014-09-22,133.1699981689453
446183,LIN,2014-09-23,132.0399932861328
446184,LIN,2014-09-24,133.75
446185,LIN,2014-09-25,131.75999450683594
446186,LIN,2014-09-26,132.55999755859375
446187,LIN,2014-09-29,130.8800048828125
446188,LIN,2014-09-30,129.0
446189,LIN,2014-10-01,125.83000183105467
446190,LIN,2014-10-02,125.3000030517578
446191,LIN,2014-10-03,125.5199966430664
446192,LIN,2014-10-06,125.62000274658205
446193,LIN,2014-10-07,123.47000122070312
446194,LIN,2014-10-08,124.94000244140624
446195,LIN,2014-10-09,121.9800033569336
446196,LIN,2014-10-10,120.7699966430664
446197,LIN,2014-10-13,118.80999755859376
446198,LIN,2014-10-14,120.19000244140624
446199,LIN,2014-10-15,121.38999938964844
446200,LIN,2014-10-16,122.36000061035156
446201,LIN,2014-10-17,124.11000061035156
446202,LIN,2014-10-20,125.51000213623048
446203,LIN,2014-10-21,127.56999969482422
446204,LIN,2014-10-22,127.01000213623048
446205,LIN,2014-10-23,126.58000183105467
446206,LIN,2014-10-24,127.72000122070312
446207,LIN,2014-10-27,125.51000213623048
446208,LIN,2014-10-28,125.6999969482422
446209,LIN,2014-10-29,122.61000061035156
446210,LIN,2014-10-30,122.66999816894533
446211,LIN,2014-10-31,125.98999786376952
446212,LIN,2014-11-03,124.41999816894533
446213,LIN,2014-11-04,124.2699966430664
446214,LIN,2014-11-05,125.7699966430664
446215,LIN,2014-11-06,126.56999969482422
446216,LIN,2014-11-07,126.66999816894533
446217,LIN,2014-11-10,126.37000274658205
446218,LIN,2014-11-11,126.6999969482422
446219,LIN,2014-11-12,126.2300033569336
446220,LIN,2014-11-13,126.7300033569336
446221,LIN,2014-11-14,125.86000061035156
446222,LIN,2014-11-17,126.26000213623048
446223,LIN,2014-11-18,127.83000183105467
446224,LIN,2014-11-19,128.25999450683594
446225,LIN,2014-11-20,128.82000732421875
446226,LIN,2014-11-21,130.5500030517578
446227,LIN,2014-11-24,129.47999572753906
446228,LIN,2014-11-25,128.64999389648438
446229,LIN,2014-11-26,129.8800048828125
446230,LIN,2014-11-28,128.3800048828125
446231,LIN,2014-12-01,127.55999755859376
446232,LIN,2014-12-02,128.4499969482422
446233,LIN,2014-12-03,129.6999969482422
446234,LIN,2014-12-04,129.50999450683594
446235,LIN,2014-12-05,129.52999877929688
446236,LIN,2014-12-08,128.07000732421875
446237,LIN,2014-12-09,127.6999969482422
446238,LIN,2014-12-10,125.5999984741211
446239,LIN,2014-12-11,126.26000213623048
446240,LIN,2014-12-12,123.72000122070312
446241,LIN,2014-12-15,123.91000366210938
446242,LIN,2014-12-16,123.2699966430664
446243,LIN,2014-12-17,126.4800033569336
446244,LIN,2014-12-18,130.4499969482422
446245,LIN,2014-12-19,130.0500030517578
446246,LIN,2014-12-22,131.33999633789062
446247,LIN,2014-12-23,132.08999633789062
446248,LIN,2014-12-24,131.74000549316406
446249,LIN,2014-12-26,132.22999572753906
446250,LIN,2014-12-29,132.32000732421875
446251,LIN,2014-12-30,131.33999633789062
446252,LIN,2014-12-31,129.55999755859375
446253,LIN,2015-01-02,129.9499969482422
446254,LIN,2015-01-05,126.5199966430664
446255,LIN,2015-01-06,124.9000015258789
446256,LIN,2015-01-07,126.3000030517578
446257,LIN,2015-01-08,128.3800048828125
446258,LIN,2015-01-09,126.6500015258789
446259,LIN,2015-01-12,126.37000274658205
446260,LIN,2015-01-13,125.5
446261,LIN,2015-01-14,124.58999633789062
446262,LIN,2015-01-15,124.47000122070312
446263,LIN,2015-01-16,123.52999877929688
446264,LIN,2015-01-20,124.91000366210938
446265,LIN,2015-01-21,125.66999816894533
446266,LIN,2015-01-22,127.45999908447266
446267,LIN,2015-01-23,126.33999633789062
446268,LIN,2015-01-26,124.5199966430664
446269,LIN,2015-01-27,123.1999969482422
446270,LIN,2015-01-28,122.62999725341795
446271,LIN,2015-01-29,121.4499969482422
446272,LIN,2015-01-30,120.58999633789062
446273,LIN,2015-02-02,122.22000122070312
446274,LIN,2015-02-03,123.4800033569336
446275,LIN,2015-02-04,122.70999908447266
446276,LIN,2015-02-05,124.61000061035156
446277,LIN,2015-02-06,125.25
446278,LIN,2015-02-09,125.04000091552734
446279,LIN,2015-02-10,124.91000366210938
446280,LIN,2015-02-11,124.3499984741211
446281,LIN,2015-02-12,125.36000061035156
446282,LIN,2015-02-13,126.88999938964844
446283,LIN,2015-02-17,127.4499969482422
446284,LIN,2015-02-18,127.62999725341795
446285,LIN,2015-02-19,128.86000061035156
446286,LIN,2015-02-20,129.30999755859375
446287,LIN,2015-02-23,128.38999938964844
446288,LIN,2015-02-24,128.3800048828125
446289,LIN,2015-02-25,128.58999633789062
446290,LIN,2015-02-26,127.9000015258789
446291,LIN,2015-02-27,127.9000015258789
446292,LIN,2015-03-02,130.27999877929688
446293,LIN,2015-03-03,129.0500030517578
446294,LIN,2015-03-04,127.72000122070312
446295,LIN,2015-03-05,127.73999786376952
446296,LIN,2015-03-06,126.29000091552734
446297,LIN,2015-03-09,126.25
446298,LIN,2015-03-10,124.36000061035156
446299,LIN,2015-03-11,124.22000122070312
446300,LIN,2015-03-12,125.62999725341795
446301,LIN,2015-03-13,123.8000030517578
446302,LIN,2015-03-16,124.23999786376952
446303,LIN,2015-03-17,122.81999969482422
446304,LIN,2015-03-18,124.80999755859376
446305,LIN,2015-03-19,122.01000213623048
446306,LIN,2015-03-20,121.91999816894533
446307,LIN,2015-03-23,121.9800033569336
446308,LIN,2015-03-24,121.5500030517578
446309,LIN,2015-03-25,120.3000030517578
446310,LIN,2015-03-26,120.51000213623048
446311,LIN,2015-03-27,120.16000366210938
446312,LIN,2015-03-30,121.5199966430664
446313,LIN,2015-03-31,120.73999786376952
446314,LIN,2015-04-01,121.01000213623048
446315,LIN,2015-04-02,122.2699966430664
446316,LIN,2015-04-06,122.26000213623048
446317,LIN,2015-04-07,122.7699966430664
446318,LIN,2015-04-08,122.36000061035156
446319,LIN,2015-04-09,122.56999969482422
446320,LIN,2015-04-10,122.36000061035156
446321,LIN,2015-04-13,121.22000122070312
446322,LIN,2015-04-14,121.0
446323,LIN,2015-04-15,121.5
446324,LIN,2015-04-16,121.23999786376952
446325,LIN,2015-04-17,120.4499969482422
446326,LIN,2015-04-20,122.0
446327,LIN,2015-04-21,121.2300033569336
446328,LIN,2015-04-22,121.26000213623048
446329,LIN,2015-04-23,121.86000061035156
446330,LIN,2015-04-24,122.45999908447266
446331,LIN,2015-04-27,123.58999633789062
446332,LIN,2015-04-28,122.79000091552734
446333,LIN,2015-04-29,124.69000244140624
446334,LIN,2015-04-30,121.93000030517578
446335,LIN,2015-05-01,122.75
446336,LIN,2015-05-04,122.2699966430664
446337,LIN,2015-05-05,120.91000366210938
446338,LIN,2015-05-06,119.8499984741211
446339,LIN,2015-05-07,120.7699966430664
446340,LIN,2015-05-08,121.0199966430664
446341,LIN,2015-05-11,119.1500015258789
446342,LIN,2015-05-12,117.83999633789062
446343,LIN,2015-05-13,117.80999755859376
446344,LIN,2015-05-14,120.61000061035156
446345,LIN,2015-05-15,122.4000015258789
446346,LIN,2015-05-18,121.8499984741211
446347,LIN,2015-05-19,121.33000183105467
446348,LIN,2015-05-20,121.4800033569336
446349,LIN,2015-05-21,121.86000061035156
446350,LIN,2015-05-22,122.01000213623048
446351,LIN,2015-05-26,121.66999816894533
446352,LIN,2015-05-27,121.52999877929688
446353,LIN,2015-05-28,122.75
446354,LIN,2015-05-29,122.86000061035156
446355,LIN,2015-06-01,122.45999908447266
446356,LIN,2015-06-02,122.54000091552734
446357,LIN,2015-06-03,122.81999969482422
446358,LIN,2015-06-04,121.37999725341795
446359,LIN,2015-06-05,121.37999725341795
446360,LIN,2015-06-08,121.79000091552734
446361,LIN,2015-06-09,121.95999908447266
446362,LIN,2015-06-10,123.01000213623048
446363,LIN,2015-06-11,123.23999786376952
446364,LIN,2015-06-12,123.18000030517578
446365,LIN,2015-06-15,121.22000122070312
446366,LIN,2015-06-16,121.73999786376952
446367,LIN,2015-06-17,122.66999816894533
446368,LIN,2015-06-18,123.79000091552734
446369,LIN,2015-06-19,123.0
446370,LIN,2015-06-22,123.3499984741211
446371,LIN,2015-06-23,123.5
446372,LIN,2015-06-24,122.48999786376952
446373,LIN,2015-06-25,122.20999908447266
446374,LIN,2015-06-26,121.58000183105467
446375,LIN,2015-06-29,119.3000030517578
446376,LIN,2015-06-30,119.5500030517578
446377,LIN,2015-07-01,119.27999877929688
446378,LIN,2015-07-02,118.9000015258789
446379,LIN,2015-07-06,117.86000061035156
446380,LIN,2015-07-07,118.5
446381,LIN,2015-07-08,116.08999633789062
446382,LIN,2015-07-09,116.0
446383,LIN,2015-07-10,117.37000274658205
446384,LIN,2015-07-13,118.47000122070312
446385,LIN,2015-07-14,119.2699966430664
446386,LIN,2015-07-15,118.69000244140624
446387,LIN,2015-07-16,118.20999908447266
446388,LIN,2015-07-17,117.01000213623048
446389,LIN,2015-07-20,116.70999908447266
446390,LIN,2015-07-21,115.4000015258789
446391,LIN,2015-07-22,115.1500015258789
446392,LIN,2015-07-23,115.1999969482422
446393,LIN,2015-07-24,112.9800033569336
446394,LIN,2015-07-27,111.81999969482422
446395,LIN,2015-07-28,115.37999725341795
446396,LIN,2015-07-29,115.93000030517578
446397,LIN,2015-07-30,114.2699966430664
446398,LIN,2015-07-31,114.13999938964844
446399,LIN,2015-08-03,113.62999725341795
446400,LIN,2015-08-04,113.38999938964844
446401,LIN,2015-08-05,113.38999938964844
446402,LIN,2015-08-06,113.33999633789062
446403,LIN,2015-08-07,113.1500015258789
446404,LIN,2015-08-10,115.47000122070312
446405,LIN,2015-08-11,113.9800033569336
446406,LIN,2015-08-12,113.4499969482422
446407,LIN,2015-08-13,113.66999816894533
446408,LIN,2015-08-14,113.98999786376952
446409,LIN,2015-08-17,114.0
446410,LIN,2015-08-18,113.51000213623048
446411,LIN,2015-08-19,112.41999816894533
446412,LIN,2015-08-20,111.6500015258789
446413,LIN,2015-08-21,108.61000061035156
446414,LIN,2015-08-24,105.36000061035156
446415,LIN,2015-08-25,103.0
446416,LIN,2015-08-26,104.0500030517578
446417,LIN,2015-08-27,105.19000244140624
446418,LIN,2015-08-28,106.19000244140624
446419,LIN,2015-08-31,105.75
446420,LIN,2015-09-01,102.37999725341795
446421,LIN,2015-09-02,102.9499969482422
446422,LIN,2015-09-03,103.01000213623048
446423,LIN,2015-09-04,101.44000244140624
446424,LIN,2015-09-08,104.2699966430664
446425,LIN,2015-09-09,104.3000030517578
446426,LIN,2015-09-10,105.19000244140624
446427,LIN,2015-09-11,104.7699966430664
446428,LIN,2015-09-14,104.41000366210938
446429,LIN,2015-09-15,105.6999969482422
446430,LIN,2015-09-16,107.4499969482422
446431,LIN,2015-09-17,107.0500030517578
446432,LIN,2015-09-18,105.12999725341795
446433,LIN,2015-09-21,105.25
446434,LIN,2015-09-22,103.43000030517578
446435,LIN,2015-09-23,100.63999938964844
446436,LIN,2015-09-24,101.0
446437,LIN,2015-09-25,100.91999816894533
446438,LIN,2015-09-28,99.16999816894533
446439,LIN,2015-09-29,100.5500030517578
446440,LIN,2015-09-30,101.86000061035156
446441,LIN,2015-10-01,101.41000366210938
446442,LIN,2015-10-02,103.1500015258789
446443,LIN,2015-10-05,106.33999633789062
446444,LIN,2015-10-06,105.97000122070312
446445,LIN,2015-10-07,107.23999786376952
446446,LIN,2015-10-08,108.58999633789062
446447,LIN,2015-10-09,108.6500015258789
446448,LIN,2015-10-12,108.52999877929688
446449,LIN,2015-10-13,108.37000274658205
446450,LIN,2015-10-14,108.97000122070312
446451,LIN,2015-10-15,109.48999786376952
446452,LIN,2015-10-16,109.43000030517578
446453,LIN,2015-10-19,109.12999725341795
446454,LIN,2015-10-20,109.36000061035156
446455,LIN,2015-10-21,107.87999725341795
446456,LIN,2015-10-22,110.26000213623048
446457,LIN,2015-10-23,111.75
446458,LIN,2015-10-26,110.13999938964844
446459,LIN,2015-10-27,109.2699966430664
446460,LIN,2015-10-28,109.91000366210938
446461,LIN,2015-10-29,112.75
446462,LIN,2015-10-30,111.08999633789062
446463,LIN,2015-11-02,112.37999725341795
446464,LIN,2015-11-03,113.55999755859376
446465,LIN,2015-11-04,113.0199966430664
446466,LIN,2015-11-05,113.37999725341795
446467,LIN,2015-11-06,113.58000183105467
446468,LIN,2015-11-09,112.5
446469,LIN,2015-11-10,111.5999984741211
446470,LIN,2015-11-11,111.04000091552734
446471,LIN,2015-11-12,110.16000366210938
446472,LIN,2015-11-13,113.51000213623048
446473,LIN,2015-11-16,115.9800033569336
446474,LIN,2015-11-17,113.41000366210938
446475,LIN,2015-11-18,115.58000183105467
446476,LIN,2015-11-19,115.55999755859376
446477,LIN,2015-11-20,115.0500030517578
446478,LIN,2015-11-23,114.58000183105467
446479,LIN,2015-11-24,114.02999877929688
446480,LIN,2015-11-25,113.20999908447266
446481,LIN,2015-11-27,113.91000366210938
446482,LIN,2015-11-30,112.8000030517578
446483,LIN,2015-12-01,112.02999877929688
446484,LIN,2015-12-02,110.36000061035156
446485,LIN,2015-12-03,109.05999755859376
446486,LIN,2015-12-04,110.27999877929688
446487,LIN,2015-12-07,109.55999755859376
446488,LIN,2015-12-08,106.72000122070312
446489,LIN,2015-12-09,107.05999755859376
446490,LIN,2015-12-10,106.68000030517578
446491,LIN,2015-12-11,105.3000030517578
446492,LIN,2015-12-14,104.72000122070312
446493,LIN,2015-12-15,105.80999755859376
446494,LIN,2015-12-16,105.98999786376952
446495,LIN,2015-12-17,102.91999816894533
446496,LIN,2015-12-18,101.5199966430664
446497,LIN,2015-12-21,102.12000274658205
446498,LIN,2015-12-22,102.80999755859376
446499,LIN,2015-12-23,104.73999786376952
446500,LIN,2015-12-24,104.51000213623048
446501,LIN,2015-12-28,103.77999877929688
446502,LIN,2015-12-29,104.4000015258789
446503,LIN,2015-12-30,103.18000030517578
446504,LIN,2015-12-31,102.4000015258789
446505,LIN,2016-01-04,101.66999816894533
446506,LIN,2016-01-05,101.31999969482422
446507,LIN,2016-01-06,100.3000030517578
446508,LIN,2016-01-07,97.79000091552734
446509,LIN,2016-01-08,97.8499984741211
446510,LIN,2016-01-11,98.44000244140624
446511,LIN,2016-01-12,99.88999938964844
446512,LIN,2016-01-13,98.01000213623048
446513,LIN,2016-01-14,99.79000091552734
446514,LIN,2016-01-15,97.38999938964844
446515,LIN,2016-01-19,98.18000030517578
446516,LIN,2016-01-20,97.81999969482422
446517,LIN,2016-01-21,97.95999908447266
446518,LIN,2016-01-22,98.08999633789062
446519,LIN,2016-01-25,96.12999725341795
446520,LIN,2016-01-26,98.13999938964844
446521,LIN,2016-01-27,98.0999984741211
446522,LIN,2016-01-28,98.1999969482422
446523,LIN,2016-01-29,100.0
446524,LIN,2016-02-01,100.52999877929688
446525,LIN,2016-02-02,98.1500015258789
446526,LIN,2016-02-03,103.29000091552734
446527,LIN,2016-02-04,105.52999877929688
446528,LIN,2016-02-05,105.0999984741211
446529,LIN,2016-02-08,101.93000030517578
446530,LIN,2016-02-09,103.81999969482422
446531,LIN,2016-02-10,103.37000274658205
446532,LIN,2016-02-11,102.05999755859376
446533,LIN,2016-02-12,103.83000183105467
446534,LIN,2016-02-16,104.0
446535,LIN,2016-02-17,104.5
446536,LIN,2016-02-18,104.5
446537,LIN,2016-02-19,103.30999755859376
446538,LIN,2016-02-22,104.22000122070312
446539,LIN,2016-02-23,102.22000122070312
446540,LIN,2016-02-24,101.88999938964844
446541,LIN,2016-02-25,102.61000061035156
446542,LIN,2016-02-26,103.23999786376952
446543,LIN,2016-02-29,101.79000091552734
446544,LIN,2016-03-01,105.33999633789062
446545,LIN,2016-03-02,104.13999938964844
446546,LIN,2016-03-03,105.83999633789062
446547,LIN,2016-03-04,108.79000091552734
446548,LIN,2016-03-07,108.58999633789062
446549,LIN,2016-03-08,108.13999938964844
446550,LIN,2016-03-09,109.05999755859376
446551,LIN,2016-03-10,110.66000366210938
446552,LIN,2016-03-11,111.11000061035156
446553,LIN,2016-03-14,109.9000015258789
446554,LIN,2016-03-15,109.44000244140624
446555,LIN,2016-03-16,110.12999725341795
446556,LIN,2016-03-17,113.12000274658205
446557,LIN,2016-03-18,112.87999725341795
446558,LIN,2016-03-21,112.95999908447266
446559,LIN,2016-03-22,112.58000183105467
446560,LIN,2016-03-23,112.8000030517578
446561,LIN,2016-03-24,111.73999786376952
446562,LIN,2016-03-28,112.4499969482422
446563,LIN,2016-03-29,112.45999908447266
446564,LIN,2016-03-30,115.0
446565,LIN,2016-03-31,114.4499969482422
446566,LIN,2016-04-01,115.23999786376952
446567,LIN,2016-04-04,114.70999908447266
446568,LIN,2016-04-05,112.98999786376952
446569,LIN,2016-04-06,113.27999877929688
446570,LIN,2016-04-07,111.66999816894533
446571,LIN,2016-04-08,112.3000030517578
446572,LIN,2016-04-11,112.73999786376952
446573,LIN,2016-04-12,114.05999755859376
446574,LIN,2016-04-13,115.56999969482422
446575,LIN,2016-04-14,115.52999877929688
446576,LIN,2016-04-15,116.31999969482422
446577,LIN,2016-04-18,116.12000274658205
446578,LIN,2016-04-19,118.81999969482422
446579,LIN,2016-04-20,119.29000091552734
446580,LIN,2016-04-21,118.8499984741211
446581,LIN,2016-04-22,119.62000274658205
446582,LIN,2016-04-25,119.19000244140624
446583,LIN,2016-04-26,119.41999816894533
446584,LIN,2016-04-27,118.4499969482422
446585,LIN,2016-04-28,118.26000213623048
446586,LIN,2016-04-29,117.45999908447266
446587,LIN,2016-05-02,117.4000015258789
446588,LIN,2016-05-03,115.08999633789062
446589,LIN,2016-05-04,113.94000244140624
446590,LIN,2016-05-05,113.47000122070312
446591,LIN,2016-05-06,114.3000030517578
446592,LIN,2016-05-09,113.02999877929688
446593,LIN,2016-05-10,114.0199966430664
446594,LIN,2016-05-11,113.43000030517578
446595,LIN,2016-05-12,113.5999984741211
446596,LIN,2016-05-13,111.95999908447266
446597,LIN,2016-05-16,112.9499969482422
446598,LIN,2016-05-17,112.27999877929688
446599,LIN,2016-05-18,110.77999877929688
446600,LIN,2016-05-19,110.05999755859376
446601,LIN,2016-05-20,110.08000183105467
446602,LIN,2016-05-23,110.48999786376952
446603,LIN,2016-05-24,110.7699966430664
446604,LIN,2016-05-25,111.62999725341795
446605,LIN,2016-05-26,110.56999969482422
446606,LIN,2016-05-27,110.7699966430664
446607,LIN,2016-05-31,109.86000061035156
446608,LIN,2016-06-01,110.83999633789062
446609,LIN,2016-06-02,110.55999755859376
446610,LIN,2016-06-03,110.23999786376952
446611,LIN,2016-06-06,111.6500015258789
446612,LIN,2016-06-07,111.86000061035156
446613,LIN,2016-06-08,113.66999816894533
446614,LIN,2016-06-09,113.44000244140624
446615,LIN,2016-06-10,113.7300033569336
446616,LIN,2016-06-13,112.87999725341795
446617,LIN,2016-06-14,112.4499969482422
446618,LIN,2016-06-15,112.0
446619,LIN,2016-06-16,112.12000274658205
446620,LIN,2016-06-17,112.0999984741211
446621,LIN,2016-06-20,112.62000274658205
446622,LIN,2016-06-21,111.8499984741211
446623,LIN,2016-06-22,112.86000061035156
446624,LIN,2016-06-23,115.1999969482422
446625,LIN,2016-06-24,110.29000091552734
446626,LIN,2016-06-27,107.01000213623048
446627,LIN,2016-06-28,108.4800033569336
446628,LIN,2016-06-29,110.6500015258789
446629,LIN,2016-06-30,112.38999938964844
446630,LIN,2016-07-01,113.38999938964844
446631,LIN,2016-07-05,111.4800033569336
446632,LIN,2016-07-06,111.83000183105467
446633,LIN,2016-07-07,111.83999633789062
446634,LIN,2016-07-08,114.73999786376952
446635,LIN,2016-07-11,114.36000061035156
446636,LIN,2016-07-12,116.98999786376952
446637,LIN,2016-07-13,117.5500030517578
446638,LIN,2016-07-14,118.3499984741211
446639,LIN,2016-07-15,118.98999786376952
446640,LIN,2016-07-18,118.66000366210938
446641,LIN,2016-07-19,118.18000030517578
446642,LIN,2016-07-20,118.2699966430664
446643,LIN,2016-07-21,117.68000030517578
446644,LIN,2016-07-22,117.6999969482422
446645,LIN,2016-07-25,117.73999786376952
446646,LIN,2016-07-26,118.38999938964844
446647,LIN,2016-07-27,118.33999633789062
446648,LIN,2016-07-28,117.11000061035156
446649,LIN,2016-07-29,116.54000091552734
446650,LIN,2016-08-01,115.9000015258789
446651,LIN,2016-08-02,116.0500030517578
446652,LIN,2016-08-03,116.58000183105467
446653,LIN,2016-08-04,116.66999816894533
446654,LIN,2016-08-05,116.70999908447266
446655,LIN,2016-08-08,116.80999755859376
446656,LIN,2016-08-09,116.91999816894533
446657,LIN,2016-08-10,116.48999786376952
446658,LIN,2016-08-11,116.9800033569336
446659,LIN,2016-08-12,116.7699966430664
446660,LIN,2016-08-15,118.02999877929688
446661,LIN,2016-08-16,121.2699966430664
446662,LIN,2016-08-17,120.44000244140624
446663,LIN,2016-08-18,121.88999938964844
446664,LIN,2016-08-19,122.55999755859376
446665,LIN,2016-08-22,122.43000030517578
446666,LIN,2016-08-23,122.4499969482422
446667,LIN,2016-08-24,122.08999633789062
446668,LIN,2016-08-25,123.04000091552734
446669,LIN,2016-08-26,121.81999969482422
446670,LIN,2016-08-29,122.25
446671,LIN,2016-08-30,122.5199966430664
446672,LIN,2016-08-31,122.04000091552734
446673,LIN,2016-09-01,122.8499984741211
446674,LIN,2016-09-02,123.44000244140624
446675,LIN,2016-09-06,122.16000366210938
446676,LIN,2016-09-07,122.23999786376952
446677,LIN,2016-09-08,120.56999969482422
446678,LIN,2016-09-09,117.41000366210938
446679,LIN,2016-09-12,118.52999877929688
446680,LIN,2016-09-13,118.0
446681,LIN,2016-09-14,116.83999633789062
446682,LIN,2016-09-15,118.20999908447266
446683,LIN,2016-09-16,117.68000030517578
446684,LIN,2016-09-19,117.80999755859376
446685,LIN,2016-09-20,117.61000061035156
446686,LIN,2016-09-21,118.0
446687,LIN,2016-09-22,118.37000274658205
446688,LIN,2016-09-23,116.83999633789062
446689,LIN,2016-09-26,116.43000030517578
446690,LIN,2016-09-27,117.0
446691,LIN,2016-09-28,118.3499984741211
446692,LIN,2016-09-29,118.86000061035156
446693,LIN,2016-09-30,120.83000183105467
446694,LIN,2016-10-03,121.23999786376952
446695,LIN,2016-10-04,120.36000061035156
446696,LIN,2016-10-05,120.36000061035156
446697,LIN,2016-10-06,120.8499984741211
446698,LIN,2016-10-07,118.8499984741211
446699,LIN,2016-10-10,118.7699966430664
446700,LIN,2016-10-11,117.12999725341795
446701,LIN,2016-10-12,117.30999755859376
446702,LIN,2016-10-13,117.0999984741211
446703,LIN,2016-10-14,117.18000030517578
446704,LIN,2016-10-17,117.08000183105467
446705,LIN,2016-10-18,118.48999786376952
446706,LIN,2016-10-19,119.87999725341795
446707,LIN,2016-10-20,119.7699966430664
446708,LIN,2016-10-21,119.87999725341795
446709,LIN,2016-10-24,119.55999755859376
446710,LIN,2016-10-25,118.52999877929688
446711,LIN,2016-10-26,118.56999969482422
446712,LIN,2016-10-27,116.55999755859376
446713,LIN,2016-10-28,117.44000244140624
446714,LIN,2016-10-31,117.05999755859376
446715,LIN,2016-11-01,115.9800033569336
446716,LIN,2016-11-02,115.0
446717,LIN,2016-11-03,114.83999633789062
446718,LIN,2016-11-04,114.5
446719,LIN,2016-11-07,117.4800033569336
446720,LIN,2016-11-08,117.8499984741211
446721,LIN,2016-11-09,118.68000030517578
446722,LIN,2016-11-10,120.2300033569336
446723,LIN,2016-11-11,117.8499984741211
446724,LIN,2016-11-14,116.79000091552734
446725,LIN,2016-11-15,117.08000183105467
446726,LIN,2016-11-16,117.1500015258789
446727,LIN,2016-11-17,116.29000091552734
446728,LIN,2016-11-18,115.77999877929688
446729,LIN,2016-11-21,116.73999786376952
446730,LIN,2016-11-22,116.83000183105467
446731,LIN,2016-11-23,118.70999908447266
446732,LIN,2016-11-25,119.08000183105467
446733,LIN,2016-11-28,118.69000244140624
446734,LIN,2016-11-29,122.18000030517578
446735,LIN,2016-11-30,120.3000030517578
446736,LIN,2016-12-01,119.7300033569336
446737,LIN,2016-12-02,119.58000183105467
446738,LIN,2016-12-05,119.76000213623048
446739,LIN,2016-12-06,119.0199966430664
446740,LIN,2016-12-07,122.26000213623048
446741,LIN,2016-12-08,122.95999908447266
446742,LIN,2016-12-09,123.91999816894533
446743,LIN,2016-12-12,123.4800033569336
446744,LIN,2016-12-13,123.7300033569336
446745,LIN,2016-12-14,122.58000183105467
446746,LIN,2016-12-15,123.43000030517578
446747,LIN,2016-12-16,122.48999786376952
446748,LIN,2016-12-19,123.0
446749,LIN,2016-12-20,118.38999938964844
446750,LIN,2016-12-21,118.52999877929688
446751,LIN,2016-12-22,117.19000244140624
446752,LIN,2016-12-23,117.58999633789062
446753,LIN,2016-12-27,118.5500030517578
446754,LIN,2016-12-28,117.4800033569336
446755,LIN,2016-12-29,117.41000366210938
446756,LIN,2016-12-30,117.19000244140624
446757,LIN,2017-01-03,116.9000015258789
446758,LIN,2017-01-04,116.8499984741211
446759,LIN,2017-01-05,115.66999816894533
446760,LIN,2017-01-06,116.1999969482422
446761,LIN,2017-01-09,116.5500030517578
446762,LIN,2017-01-10,115.8499984741211
446763,LIN,2017-01-11,116.91999816894533
446764,LIN,2017-01-12,117.25
446765,LIN,2017-01-13,117.08000183105467
446766,LIN,2017-01-17,116.91999816894533
446767,LIN,2017-01-18,116.5999984741211
446768,LIN,2017-01-19,116.0999984741211
446769,LIN,2017-01-20,117.38999938964844
446770,LIN,2017-01-23,116.68000030517578
446771,LIN,2017-01-24,117.69000244140624
446772,LIN,2017-01-25,119.56999969482422
446773,LIN,2017-01-26,119.5
446774,LIN,2017-01-27,120.1999969482422
446775,LIN,2017-01-30,119.3000030517578
446776,LIN,2017-01-31,118.44000244140624
446777,LIN,2017-02-01,117.9499969482422
446778,LIN,2017-02-02,116.62000274658205
446779,LIN,2017-02-03,117.47000122070312
446780,LIN,2017-02-06,116.44000244140624
446781,LIN,2017-02-07,116.3000030517578
446782,LIN,2017-02-08,116.3000030517578
446783,LIN,2017-02-09,115.76000213623048
446784,LIN,2017-02-10,116.2300033569336
446785,LIN,2017-02-13,117.44000244140624
446786,LIN,2017-02-14,117.31999969482422
446787,LIN,2017-02-15,117.58999633789062
446788,LIN,2017-02-16,117.5
446789,LIN,2017-02-17,117.41999816894533
446790,LIN,2017-02-21,118.30999755859376
446791,LIN,2017-02-22,117.79000091552734
446792,LIN,2017-02-23,118.05999755859376
446793,LIN,2017-02-24,118.11000061035156
446794,LIN,2017-02-27,118.5199966430664
446795,LIN,2017-02-28,118.70999908447266
446796,LIN,2017-03-01,120.36000061035156
446797,LIN,2017-03-02,118.77999877929688
446798,LIN,2017-03-03,117.5999984741211
446799,LIN,2017-03-06,117.7300033569336
446800,LIN,2017-03-07,118.79000091552734
446801,LIN,2017-03-08,118.56999969482422
446802,LIN,2017-03-09,116.98999786376952
446803,LIN,2017-03-10,116.9499969482422
446804,LIN,2017-03-13,116.72000122070312
446805,LIN,2017-03-14,116.6500015258789
446806,LIN,2017-03-15,118.62000274658205
446807,LIN,2017-03-16,117.12000274658205
446808,LIN,2017-03-17,118.31999969482422
446809,LIN,2017-03-20,118.23999786376952
446810,LIN,2017-03-21,116.9499969482422
446811,LIN,2017-03-22,117.06999969482422
446812,LIN,2017-03-23,117.63999938964844
446813,LIN,2017-03-24,116.41000366210938
446814,LIN,2017-03-27,117.88999938964844
446815,LIN,2017-03-28,118.77999877929688
446816,LIN,2017-03-29,118.37999725341795
446817,LIN,2017-03-30,118.5999984741211
446818,LIN,2017-03-31,118.5999984741211
446819,LIN,2017-04-03,118.0
446820,LIN,2017-04-04,119.2699966430664
446821,LIN,2017-04-05,118.12999725341795
446822,LIN,2017-04-06,119.37000274658205
446823,LIN,2017-04-07,118.8499984741211
446824,LIN,2017-04-10,119.56999969482422
446825,LIN,2017-04-11,119.18000030517578
446826,LIN,2017-04-12,118.2300033569336
446827,LIN,2017-04-13,117.47000122070312
446828,LIN,2017-04-17,118.0500030517578
446829,LIN,2017-04-18,118.31999969482422
446830,LIN,2017-04-19,118.16000366210938
446831,LIN,2017-04-20,119.7300033569336
446832,LIN,2017-04-21,119.58000183105467
446833,LIN,2017-04-24,123.01000213623048
446834,LIN,2017-04-25,124.6999969482422
446835,LIN,2017-04-26,125.11000061035156
446836,LIN,2017-04-27,125.4800033569336
446837,LIN,2017-04-28,124.9800033569336
446838,LIN,2017-05-01,124.95999908447266
446839,LIN,2017-05-02,125.56999969482422
446840,LIN,2017-05-03,125.52999877929688
446841,LIN,2017-05-04,126.31999969482422
446842,LIN,2017-05-05,129.47999572753906
446843,LIN,2017-05-08,129.08999633789062
446844,LIN,2017-05-09,128.6199951171875
446845,LIN,2017-05-10,129.1699981689453
446846,LIN,2017-05-11,129.08999633789062
446847,LIN,2017-05-12,129.72000122070312
446848,LIN,2017-05-15,130.1699981689453
446849,LIN,2017-05-16,131.02999877929688
446850,LIN,2017-05-17,128.82000732421875
446851,LIN,2017-05-18,128.3699951171875
446852,LIN,2017-05-19,129.22999572753906
446853,LIN,2017-05-22,129.82000732421875
446854,LIN,2017-05-23,129.97000122070312
446855,LIN,2017-05-24,132.27000427246094
446856,LIN,2017-05-25,131.92999267578125
446857,LIN,2017-05-26,131.97000122070312
446858,LIN,2017-05-30,131.58999633789062
446859,LIN,2017-05-31,132.2899932861328
446860,LIN,2017-06-01,134.08999633789062
446861,LIN,2017-06-02,136.6199951171875
446862,LIN,2017-06-05,133.4199981689453
446863,LIN,2017-06-06,133.2899932861328
446864,LIN,2017-06-07,133.0800018310547
446865,LIN,2017-06-08,132.97999572753906
446866,LIN,2017-06-09,136.19000244140625
446867,LIN,2017-06-12,134.97000122070312
446868,LIN,2017-06-13,136.27999877929688
446869,LIN,2017-06-14,135.19000244140625
446870,LIN,2017-06-15,134.86000061035156
446871,LIN,2017-06-16,136.0
446872,LIN,2017-06-19,136.4600067138672
446873,LIN,2017-06-20,134.75999450683594
446874,LIN,2017-06-21,132.86000061035156
446875,LIN,2017-06-22,132.47000122070312
446876,LIN,2017-06-23,132.8000030517578
446877,LIN,2017-06-26,132.8800048828125
446878,LIN,2017-06-27,132.22999572753906
446879,LIN,2017-06-28,133.63999938964844
446880,LIN,2017-06-29,131.6699981689453
446881,LIN,2017-06-30,132.5500030517578
446882,LIN,2017-07-03,134.17999267578125
446883,LIN,2017-07-05,132.66000366210938
446884,LIN,2017-07-06,132.42999267578125
446885,LIN,2017-07-07,133.05999755859375
446886,LIN,2017-07-10,133.33999633789062
446887,LIN,2017-07-11,132.9600067138672
446888,LIN,2017-07-12,133.82000732421875
446889,LIN,2017-07-13,133.5800018310547
446890,LIN,2017-07-14,134.30999755859375
446891,LIN,2017-07-17,134.5399932861328
446892,LIN,2017-07-18,134.16000366210938
446893,LIN,2017-07-19,135.6199951171875
446894,LIN,2017-07-20,135.2100067138672
446895,LIN,2017-07-21,134.74000549316406
446896,LIN,2017-07-24,135.22000122070312
446897,LIN,2017-07-25,135.86000061035156
446898,LIN,2017-07-26,135.02999877929688
446899,LIN,2017-07-27,132.7100067138672
446900,LIN,2017-07-28,132.25999450683594
446901,LIN,2017-07-31,130.16000366210938
446902,LIN,2017-08-01,130.7100067138672
446903,LIN,2017-08-02,130.60000610351562
446904,LIN,2017-08-03,130.32000732421875
446905,LIN,2017-08-04,130.14999389648438
446906,LIN,2017-08-07,130.22000122070312
446907,LIN,2017-08-08,128.5800018310547
446908,LIN,2017-08-09,128.86000061035156
446909,LIN,2017-08-10,127.62000274658205
446910,LIN,2017-08-11,127.44000244140624
446911,LIN,2017-08-14,131.05999755859375
446912,LIN,2017-08-15,131.47000122070312
446913,LIN,2017-08-16,133.58999633789062
446914,LIN,2017-08-17,131.7899932861328
446915,LIN,2017-08-18,132.3000030517578
446916,LIN,2017-08-21,131.2100067138672
446917,LIN,2017-08-22,132.75
446918,LIN,2017-08-23,132.3800048828125
446919,LIN,2017-08-24,132.14999389648438
446920,LIN,2017-08-25,132.4199981689453
446921,LIN,2017-08-28,132.0800018310547
446922,LIN,2017-08-29,130.8800048828125
446923,LIN,2017-08-30,130.63999938964844
446924,LIN,2017-08-31,131.5399932861328
446925,LIN,2017-09-01,131.02999877929688
446926,LIN,2017-09-05,130.3000030517578
446927,LIN,2017-09-06,131.77000427246094
446928,LIN,2017-09-07,132.24000549316406
446929,LIN,2017-09-08,132.4600067138672
446930,LIN,2017-09-11,135.00999450683594
446931,LIN,2017-09-12,134.82000732421875
446932,LIN,2017-09-13,134.14999389648438
446933,LIN,2017-09-14,134.08999633789062
446934,LIN,2017-09-15,134.22000122070312
446935,LIN,2017-09-18,134.74000549316406
446936,LIN,2017-09-19,136.50999450683594
446937,LIN,2017-09-20,137.99000549316406
446938,LIN,2017-09-21,138.57000732421875
446939,LIN,2017-09-22,137.60000610351562
446940,LIN,2017-09-25,137.6999969482422
446941,LIN,2017-09-26,138.42999267578125
446942,LIN,2017-09-27,138.7100067138672
446943,LIN,2017-09-28,141.05999755859375
446944,LIN,2017-09-29,139.74000549316406
446945,LIN,2017-10-02,141.19000244140625
446946,LIN,2017-10-03,142.49000549316406
446947,LIN,2017-10-04,142.35000610351562
446948,LIN,2017-10-05,142.35000610351562
446949,LIN,2017-10-06,141.9600067138672
446950,LIN,2017-10-09,140.8699951171875
446951,LIN,2017-10-10,140.6199951171875
446952,LIN,2017-10-11,141.17999267578125
446953,LIN,2017-10-12,141.8699951171875
446954,LIN,2017-10-13,142.2100067138672
446955,LIN,2017-10-16,141.2899932861328
446956,LIN,2017-10-17,141.44000244140625
446957,LIN,2017-10-18,139.89999389648438
446958,LIN,2017-10-19,140.41000366210938
446959,LIN,2017-10-20,143.13999938964844
446960,LIN,2017-10-23,142.44000244140625
446961,LIN,2017-10-24,142.9499969482422
446962,LIN,2017-10-25,143.6199951171875
446963,LIN,2017-10-26,149.60000610351562
446964,LIN,2017-10-27,148.13999938964844
446965,LIN,2017-10-30,147.4499969482422
446966,LIN,2017-10-31,146.1199951171875
446967,LIN,2017-11-01,147.9199981689453
446968,LIN,2017-11-02,147.89999389648438
446969,LIN,2017-11-03,147.5
446970,LIN,2017-11-06,147.47000122070312
446971,LIN,2017-11-07,148.9499969482422
446972,LIN,2017-11-08,149.97000122070312
446973,LIN,2017-11-09,148.4600067138672
446974,LIN,2017-11-10,148.27999877929688
446975,LIN,2017-11-13,148.14999389648438
446976,LIN,2017-11-14,147.6300048828125
446977,LIN,2017-11-15,146.1699981689453
446978,LIN,2017-11-16,149.0399932861328
446979,LIN,2017-11-17,150.63999938964844
446980,LIN,2017-11-20,150.8699951171875
446981,LIN,2017-11-21,151.35000610351562
446982,LIN,2017-11-22,151.72000122070312
446983,LIN,2017-11-24,152.8800048828125
446984,LIN,2017-11-27,152.0800018310547
446985,LIN,2017-11-28,156.36000061035156
446986,LIN,2017-11-29,155.1699981689453
446987,LIN,2017-11-30,153.9199981689453
446988,LIN,2017-12-01,151.8699951171875
446989,LIN,2017-12-04,153.36000061035156
446990,LIN,2017-12-05,153.0800018310547
446991,LIN,2017-12-06,150.38999938964844
446992,LIN,2017-12-07,150.9600067138672
446993,LIN,2017-12-08,151.41000366210938
446994,LIN,2017-12-11,152.25999450683594
446995,LIN,2017-12-12,151.33999633789062
446996,LIN,2017-12-13,151.27000427246094
446997,LIN,2017-12-14,149.13999938964844
446998,LIN,2017-12-15,149.60000610351562
446999,LIN,2017-12-18,153.3300018310547
447000,LIN,2017-12-19,154.1699981689453
447001,LIN,2017-12-20,154.00999450683594
447002,LIN,2017-12-21,154.10000610351562
447003,LIN,2017-12-22,153.83999633789062
447004,LIN,2017-12-26,152.61000061035156
447005,LIN,2017-12-27,154.19000244140625
447006,LIN,2017-12-28,155.2899932861328
447007,LIN,2017-12-29,154.67999267578125
447008,LIN,2018-01-02,156.19000244140625
447009,LIN,2018-01-03,157.5
447010,LIN,2018-01-04,159.97000122070312
447011,LIN,2018-01-05,161.3699951171875
447012,LIN,2018-01-08,161.30999755859375
447013,LIN,2018-01-09,162.8800048828125
447014,LIN,2018-01-10,162.6199951171875
447015,LIN,2018-01-11,163.80999755859375
447016,LIN,2018-01-12,164.14999389648438
447017,LIN,2018-01-16,162.10000610351562
447018,LIN,2018-01-17,163.4600067138672
447019,LIN,2018-01-18,161.5
447020,LIN,2018-01-19,161.8800048828125
447021,LIN,2018-01-22,160.6199951171875
447022,LIN,2018-01-23,159.22999572753906
447023,LIN,2018-01-24,160.8699951171875
447024,LIN,2018-01-25,163.35000610351562
447025,LIN,2018-01-26,165.69000244140625
447026,LIN,2018-01-29,162.8300018310547
447027,LIN,2018-01-30,160.72000122070312
447028,LIN,2018-01-31,161.49000549316406
447029,LIN,2018-02-01,159.8300018310547
447030,LIN,2018-02-02,155.0500030517578
447031,LIN,2018-02-05,150.32000732421875
447032,LIN,2018-02-06,155.30999755859375
447033,LIN,2018-02-07,150.00999450683594
447034,LIN,2018-02-08,144.07000732421875
447035,LIN,2018-02-09,149.47999572753906
447036,LIN,2018-02-12,153.75
447037,LIN,2018-02-13,153.8300018310547
447038,LIN,2018-02-14,155.07000732421875
447039,LIN,2018-02-15,155.8000030517578
447040,LIN,2018-02-16,153.61000061035156
447041,LIN,2018-02-20,153.60000610351562
447042,LIN,2018-02-21,152.74000549316406
447043,LIN,2018-02-22,153.6699981689453
447044,LIN,2018-02-23,155.6199951171875
447045,LIN,2018-02-26,155.8300018310547
447046,LIN,2018-02-27,154.0
447047,LIN,2018-02-28,149.75
447048,LIN,2018-03-01,147.9199981689453
447049,LIN,2018-03-02,149.42999267578125
447050,LIN,2018-03-05,152.74000549316406
447051,LIN,2018-03-06,153.64999389648438
447052,LIN,2018-03-07,155.10000610351562
447053,LIN,2018-03-08,157.8800048828125
447054,LIN,2018-03-09,160.08999633789062
447055,LIN,2018-03-12,161.11000061035156
447056,LIN,2018-03-13,160.3699951171875
447057,LIN,2018-03-14,157.5399932861328
447058,LIN,2018-03-15,155.6699981689453
447059,LIN,2018-03-16,154.32000732421875
447060,LIN,2018-03-19,149.5800018310547
447061,LIN,2018-03-20,150.22000122070312
447062,LIN,2018-03-21,151.7100067138672
447063,LIN,2018-03-22,146.08999633789062
447064,LIN,2018-03-23,142.5500030517578
447065,LIN,2018-03-26,146.11000061035156
447066,LIN,2018-03-27,144.11000061035156
447067,LIN,2018-03-28,142.16000366210938
447068,LIN,2018-03-29,144.3000030517578
447069,LIN,2018-04-02,142.10000610351562
447070,LIN,2018-04-03,143.63999938964844
447071,LIN,2018-04-04,145.02000427246094
447072,LIN,2018-04-05,146.7100067138672
447073,LIN,2018-04-06,143.17999267578125
447074,LIN,2018-04-09,143.9499969482422
447075,LIN,2018-04-10,146.69000244140625
447076,LIN,2018-04-11,144.60000610351562
447077,LIN,2018-04-12,146.9199981689453
447078,LIN,2018-04-13,146.52999877929688
447079,LIN,2018-04-16,151.1999969482422
447080,LIN,2018-04-17,154.9199981689453
447081,LIN,2018-04-18,153.25
447082,LIN,2018-04-19,151.55999755859375
447083,LIN,2018-04-20,150.67999267578125
447084,LIN,2018-04-23,150.36000061035156
447085,LIN,2018-04-24,146.77999877929688
447086,LIN,2018-04-25,149.75
447087,LIN,2018-04-26,155.99000549316406
447088,LIN,2018-04-27,153.22999572753906
447089,LIN,2018-04-30,152.52000427246094
447090,LIN,2018-05-01,153.3000030517578
447091,LIN,2018-05-02,151.24000549316406
447092,LIN,2018-05-03,152.83999633789062
447093,LIN,2018-05-04,154.57000732421875
447094,LIN,2018-05-07,155.25999450683594
447095,LIN,2018-05-08,154.0
447096,LIN,2018-05-09,155.50999450683594
447097,LIN,2018-05-10,157.0500030517578
447098,LIN,2018-05-11,157.6300048828125
447099,LIN,2018-05-14,158.4499969482422
447100,LIN,2018-05-15,158.5800018310547
447101,LIN,2018-05-16,159.0
447102,LIN,2018-05-17,159.86000061035156
447103,LIN,2018-05-18,159.5399932861328
447104,LIN,2018-05-21,160.47000122070312
447105,LIN,2018-05-22,159.2100067138672
447106,LIN,2018-05-23,158.6699981689453
447107,LIN,2018-05-24,157.5
447108,LIN,2018-05-25,157.07000732421875
447109,LIN,2018-05-29,153.30999755859375
447110,LIN,2018-05-30,156.49000549316406
447111,LIN,2018-05-31,156.25999450683594
447112,LIN,2018-06-01,157.8000030517578
447113,LIN,2018-06-04,157.52999877929688
447114,LIN,2018-06-05,159.50999450683594
447115,LIN,2018-06-06,162.27000427246094
447116,LIN,2018-06-07,159.77000427246094
447117,LIN,2018-06-08,159.8300018310547
447118,LIN,2018-06-11,160.57000732421875
447119,LIN,2018-06-12,161.33999633789062
447120,LIN,2018-06-13,160.47000122070312
447121,LIN,2018-06-14,161.5500030517578
447122,LIN,2018-06-15,160.25999450683594
447123,LIN,2018-06-18,158.47000122070312
447124,LIN,2018-06-19,155.30999755859375
447125,LIN,2018-06-20,155.02000427246094
447126,LIN,2018-06-21,155.8699951171875
447127,LIN,2018-06-22,158.13999938964844
447128,LIN,2018-06-25,154.8000030517578
447129,LIN,2018-06-26,154.19000244140625
447130,LIN,2018-06-27,155.5399932861328
447131,LIN,2018-06-28,156.67999267578125
447132,LIN,2018-06-29,158.14999389648438
447133,LIN,2018-07-02,158.27999877929688
447134,LIN,2018-07-03,157.17999267578125
447135,LIN,2018-07-05,161.8800048828125
447136,LIN,2018-07-06,164.0399932861328
447137,LIN,2018-07-09,164.80999755859375
447138,LIN,2018-07-10,166.47000122070312
447139,LIN,2018-07-11,164.05999755859375
447140,LIN,2018-07-12,165.88999938964844
447141,LIN,2018-07-13,166.8000030517578
447142,LIN,2018-07-16,167.0399932861328
447143,LIN,2018-07-17,166.86000061035156
447144,LIN,2018-07-18,165.02999877929688
447145,LIN,2018-07-19,165.25999450683594
447146,LIN,2018-07-20,165.5800018310547
447147,LIN,2018-07-23,161.89999389648438
447148,LIN,2018-07-24,163.33999633789062
447149,LIN,2018-07-25,165.80999755859375
447150,LIN,2018-07-26,166.4499969482422
447151,LIN,2018-07-27,166.42999267578125
447152,LIN,2018-07-30,165.33999633789062
447153,LIN,2018-07-31,167.5
447154,LIN,2018-08-01,165.47999572753906
447155,LIN,2018-08-02,163.9199981689453
447156,LIN,2018-08-03,164.2100067138672
447157,LIN,2018-08-06,157.9600067138672
447158,LIN,2018-08-07,157.02999877929688
447159,LIN,2018-08-08,157.0500030517578
447160,LIN,2018-08-09,157.14999389648438
447161,LIN,2018-08-10,154.7899932861328
447162,LIN,2018-08-13,154.32000732421875
447163,LIN,2018-08-14,155.33999633789062
447164,LIN,2018-08-15,154.6300048828125
447165,LIN,2018-08-16,154.52999877929688
447166,LIN,2018-08-17,156.0399932861328
447167,LIN,2018-08-20,158.2899932861328
447168,LIN,2018-08-21,158.32000732421875
447169,LIN,2018-08-22,155.02000427246094
447170,LIN,2018-08-23,154.89999389648438
447171,LIN,2018-08-24,156.2100067138672
447172,LIN,2018-08-27,158.0500030517578
447173,LIN,2018-08-28,158.35000610351562
447174,LIN,2018-08-29,159.5
447175,LIN,2018-08-30,157.88999938964844
447176,LIN,2018-08-31,158.19000244140625
447177,LIN,2018-09-04,156.17999267578125
447178,LIN,2018-09-05,156.13999938964844
447179,LIN,2018-09-06,156.6699981689453
447180,LIN,2018-09-07,155.02999877929688
447181,LIN,2018-09-10,155.8699951171875
447182,LIN,2018-09-11,157.0800018310547
447183,LIN,2018-09-12,156.60000610351562
447184,LIN,2018-09-13,159.19000244140625
447185,LIN,2018-09-14,156.99000549316406
447186,LIN,2018-09-17,158.02000427246094
447187,LIN,2018-09-18,158.1699981689453
447188,LIN,2018-09-19,164.3699951171875
447189,LIN,2018-09-20,166.2100067138672
447190,LIN,2018-09-21,166.5
447191,LIN,2018-09-24,164.0
447192,LIN,2018-09-25,163.05999755859375
447193,LIN,2018-09-26,162.5800018310547
447194,LIN,2018-09-27,162.3300018310547
447195,LIN,2018-09-28,160.72999572753906
447196,LIN,2018-10-01,168.8699951171875
447197,LIN,2018-10-02,169.02999877929688
447198,LIN,2018-10-03,167.57000732421875
447199,LIN,2018-10-04,165.8300018310547
447200,LIN,2018-10-05,164.24000549316406
447201,LIN,2018-10-08,164.30999755859375
447202,LIN,2018-10-09,161.17999267578125
447203,LIN,2018-10-10,158.00999450683594
447204,LIN,2018-10-11,154.25999450683594
447205,LIN,2018-10-12,156.24000549316406
447206,LIN,2018-10-15,156.7899932861328
447207,LIN,2018-10-16,160.6699981689453
447208,LIN,2018-10-17,159.7899932861328
447209,LIN,2018-10-18,161.36000061035156
447210,LIN,2018-10-19,159.85000610351562
447211,LIN,2018-10-22,166.8800048828125
447212,LIN,2018-10-23,164.1699981689453
447213,LIN,2018-10-24,161.22999572753906
447214,LIN,2018-10-25,165.0
447215,LIN,2018-10-26,164.94000244140625
447216,LIN,2018-10-29,165.49000549316406
447217,LIN,2018-10-30,164.5
447218,LIN,2018-10-31,165.47000122070312
447219,LIN,2018-11-01,162.0
447220,LIN,2018-11-02,159.83999633789062
447221,LIN,2018-11-05,161.99000549316406
447222,LIN,2018-11-06,165.52999877929688
447223,LIN,2018-11-07,166.85000610351562
447224,LIN,2018-11-08,165.3000030517578
447225,LIN,2018-11-09,161.52000427246094
447226,LIN,2018-11-12,159.22000122070312
447227,LIN,2018-11-13,156.92999267578125
447228,LIN,2018-11-14,153.36000061035156
447229,LIN,2018-11-15,155.17999267578125
447230,LIN,2018-11-16,158.0800018310547
447231,LIN,2018-11-19,159.5
447232,LIN,2018-11-20,157.8699951171875
447233,LIN,2018-11-21,159.05999755859375
447234,LIN,2018-11-23,156.19000244140625
447235,LIN,2018-11-26,157.32000732421875
447236,LIN,2018-11-27,152.5500030517578
447237,LIN,2018-11-28,156.2899932861328
447238,LIN,2018-11-29,159.30999755859375
447239,LIN,2018-11-30,159.0500030517578
447240,LIN,2018-12-03,164.35000610351562
447241,LIN,2018-12-04,160.8300018310547
447242,LIN,2018-12-06,155.97999572753906
447243,LIN,2018-12-07,152.72000122070312
447244,LIN,2018-12-10,156.91000366210938
447245,LIN,2018-12-11,157.4600067138672
447246,LIN,2018-12-12,160.5500030517578
447247,LIN,2018-12-13,158.08999633789062
447248,LIN,2018-12-14,156.92999267578125
447249,LIN,2018-12-17,157.3300018310547
447250,LIN,2018-12-18,157.61000061035156
447251,LIN,2018-12-19,155.8300018310547
447252,LIN,2018-12-20,154.0500030517578
447253,LIN,2018-12-21,153.11000061035156
447254,LIN,2018-12-24,148.1300048828125
447255,LIN,2018-12-26,152.74000549316406
447256,LIN,2018-12-27,156.41000366210938
447257,LIN,2018-12-28,156.30999755859375
447258,LIN,2018-12-31,156.0399932861328
447259,LIN,2019-01-02,157.1999969482422
447260,LIN,2019-01-03,152.2899932861328
447261,LIN,2019-01-04,156.6300048828125
447262,LIN,2019-01-07,156.49000549316406
447263,LIN,2019-01-08,158.14999389648438
447264,LIN,2019-01-09,158.4600067138672
447265,LIN,2019-01-10,161.85000610351562
447266,LIN,2019-01-11,160.2100067138672
447267,LIN,2019-01-14,158.02000427246094
447268,LIN,2019-01-15,157.22999572753906
447269,LIN,2019-01-16,157.24000549316406
447270,LIN,2019-01-17,157.25999450683594
447271,LIN,2019-01-18,160.7899932861328
447272,LIN,2019-01-22,160.83999633789062
447273,LIN,2019-01-23,158.92999267578125
447274,LIN,2019-01-24,157.3699951171875
447275,LIN,2019-01-25,158.83999633789062
447276,LIN,2019-01-28,158.2100067138672
447277,LIN,2019-01-29,161.22000122070312
447278,LIN,2019-01-30,162.9199981689453
447279,LIN,2019-01-31,163.00999450683594
447280,LIN,2019-02-01,165.75999450683594
447281,LIN,2019-02-04,163.5
447282,LIN,2019-02-05,164.99000549316406
447283,LIN,2019-02-06,163.4199981689453
447284,LIN,2019-02-07,160.69000244140625
447285,LIN,2019-02-08,161.22000122070312
447286,LIN,2019-02-11,161.35000610351562
447287,LIN,2019-02-12,167.52999877929688
447288,LIN,2019-02-13,167.3800048828125
447289,LIN,2019-02-14,166.5
447290,LIN,2019-02-15,168.5399932861328
447291,LIN,2019-02-19,167.86000061035156
447292,LIN,2019-02-20,170.3000030517578
447293,LIN,2019-02-21,171.39999389648438
447294,LIN,2019-02-22,173.5
447295,LIN,2019-02-25,174.6199951171875
447296,LIN,2019-02-26,173.91000366210938
447297,LIN,2019-02-27,174.5
447298,LIN,2019-02-28,173.24000549316406
447299,LIN,2019-03-01,168.3800048828125
447300,LIN,2019-03-04,168.6999969482422
447301,LIN,2019-03-05,168.44000244140625
447302,LIN,2019-03-06,169.1300048828125
447303,LIN,2019-03-07,167.47000122070312
447304,LIN,2019-03-08,169.4600067138672
447305,LIN,2019-03-11,171.27999877929688
447306,LIN,2019-03-12,172.32000732421875
447307,LIN,2019-03-13,174.38999938964844
447308,LIN,2019-03-14,174.2100067138672
447309,LIN,2019-03-15,176.42999267578125
447310,LIN,2019-03-18,174.5500030517578
447311,LIN,2019-03-19,173.5800018310547
447312,LIN,2019-03-20,176.6300048828125
447313,LIN,2019-03-21,175.10000610351562
447314,LIN,2019-03-22,169.86000061035156
447315,LIN,2019-03-25,170.0
447316,LIN,2019-03-26,170.97999572753906
447317,LIN,2019-03-27,169.47999572753906
447318,LIN,2019-03-28,173.6999969482422
447319,LIN,2019-03-29,175.92999267578125
447320,LIN,2019-04-01,176.5800018310547
447321,LIN,2019-04-02,178.02000427246094
447322,LIN,2019-04-03,182.7400054931641
447323,LIN,2019-04-04,183.8999938964844
447324,LIN,2019-04-05,184.6199951171875
447325,LIN,2019-04-08,184.83999633789065
447326,LIN,2019-04-09,182.8999938964844
447327,LIN,2019-04-10,181.0200042724609
447328,LIN,2019-04-11,179.85000610351562
447329,LIN,2019-04-12,180.3500061035156
447330,LIN,2019-04-15,180.13999938964844
447331,LIN,2019-04-16,180.6199951171875
447332,LIN,2019-04-17,179.91000366210938
447333,LIN,2019-04-18,180.3999938964844
447334,LIN,2019-04-22,178.89999389648438
447335,LIN,2019-04-23,179.3300018310547
447336,LIN,2019-04-24,177.6199951171875
447337,LIN,2019-04-25,176.27999877929688
447338,LIN,2019-04-26,178.25999450683594
447339,LIN,2019-04-29,177.10000610351562
447340,LIN,2019-04-30,180.25999450683597
447341,LIN,2019-05-01,178.2899932861328
447342,LIN,2019-05-02,180.4900054931641
447343,LIN,2019-05-03,180.9600067138672
447344,LIN,2019-05-06,178.6300048828125
447345,LIN,2019-05-07,174.57000732421875
447346,LIN,2019-05-08,176.5399932861328
447347,LIN,2019-05-09,173.35000610351562
447348,LIN,2019-05-10,181.58999633789065
447349,LIN,2019-05-13,180.67999267578125
447350,LIN,2019-05-14,180.9199981689453
447351,LIN,2019-05-15,180.8600006103516
447352,LIN,2019-05-16,187.6499938964844
447353,LIN,2019-05-17,189.0
447354,LIN,2019-05-20,185.25999450683597
447355,LIN,2019-05-21,187.2700042724609
447356,LIN,2019-05-22,188.2400054931641
447357,LIN,2019-05-23,185.0800018310547
447358,LIN,2019-05-24,187.8600006103516
447359,LIN,2019-05-28,184.30999755859372
447360,LIN,2019-05-29,183.00999450683597
447361,LIN,2019-05-30,183.41000366210935
447362,LIN,2019-05-31,180.5500030517578
447363,LIN,2019-06-03,187.27999877929688
447364,LIN,2019-06-04,191.3500061035156
447365,LIN,2019-06-05,192.75
447366,LIN,2019-06-06,197.3500061035156
447367,LIN,2019-06-07,200.0500030517578
447368,LIN,2019-06-10,200.4199981689453
447369,LIN,2019-06-11,200.7899932861328
447370,LIN,2019-06-12,201.69000244140625
447371,LIN,2019-06-13,202.7400054931641
447372,LIN,2019-06-14,202.7100067138672
447373,LIN,2019-06-17,201.25999450683597
447374,LIN,2019-06-18,204.0200042724609
447375,LIN,2019-06-19,200.58999633789065
447376,LIN,2019-06-20,202.33999633789065
447377,LIN,2019-06-21,202.1300048828125
447378,LIN,2019-06-24,203.3800048828125
447379,LIN,2019-06-25,202.8000030517578
447380,LIN,2019-06-26,200.6000061035156
447381,LIN,2019-06-27,199.52999877929688
447382,LIN,2019-06-28,200.8000030517578
447383,LIN,2019-07-01,203.0
447384,LIN,2019-07-02,203.5399932861328
447385,LIN,2019-07-03,203.6100006103516
447386,LIN,2019-07-05,202.42999267578125
447387,LIN,2019-07-08,201.6699981689453
447388,LIN,2019-07-09,200.97000122070312
447389,LIN,2019-07-10,201.7700042724609
447390,LIN,2019-07-11,202.80999755859372
447391,LIN,2019-07-12,203.97999572753903
447392,LIN,2019-07-15,204.07000732421875
447393,LIN,2019-07-16,202.58999633789065
447394,LIN,2019-07-17,201.82000732421875
447395,LIN,2019-07-18,203.63999938964844
447396,LIN,2019-07-19,203.3800048828125
447397,LIN,2019-07-22,203.5800018310547
447398,LIN,2019-07-23,206.82000732421875
447399,LIN,2019-07-24,202.75
447400,LIN,2019-07-25,199.88999938964844
447401,LIN,2019-07-26,200.9600067138672
447402,LIN,2019-07-29,199.7700042724609
447403,LIN,2019-07-30,196.5
447404,LIN,2019-07-31,191.27999877929688
447405,LIN,2019-08-01,190.4199981689453
447406,LIN,2019-08-02,187.7100067138672
447407,LIN,2019-08-05,190.6300048828125
447408,LIN,2019-08-06,188.75999450683597
447409,LIN,2019-08-07,190.77999877929688
447410,LIN,2019-08-08,192.6100006103516
447411,LIN,2019-08-09,191.97000122070312
447412,LIN,2019-08-12,192.1999969482422
447413,LIN,2019-08-13,192.8999938964844
447414,LIN,2019-08-14,185.63999938964844
447415,LIN,2019-08-15,186.63999938964844
447416,LIN,2019-08-16,188.7899932861328
447417,LIN,2019-08-19,189.1100006103516
447418,LIN,2019-08-20,187.69000244140625
447419,LIN,2019-08-21,188.7400054931641
447420,LIN,2019-08-22,187.1300048828125
447421,LIN,2019-08-23,184.25999450683597
447422,LIN,2019-08-26,184.9199981689453
447423,LIN,2019-08-27,184.7400054931641
447424,LIN,2019-08-28,184.97000122070312
447425,LIN,2019-08-29,187.66000366210935
447426,LIN,2019-08-30,188.91000366210935
447427,LIN,2019-09-03,187.22999572753903
447428,LIN,2019-09-04,187.55999755859372
447429,LIN,2019-09-05,187.1000061035156
447430,LIN,2019-09-06,189.5200042724609
447431,LIN,2019-09-09,185.2100067138672
447432,LIN,2019-09-10,185.72000122070312
447433,LIN,2019-09-11,187.6100006103516
447434,LIN,2019-09-12,191.57000732421875
447435,LIN,2019-09-13,192.16000366210935
447436,LIN,2019-09-16,188.5200042724609
447437,LIN,2019-09-17,192.2400054931641
447438,LIN,2019-09-18,192.66000366210935
447439,LIN,2019-09-19,194.2400054931641
447440,LIN,2019-09-20,194.1100006103516
447441,LIN,2019-09-23,193.5200042724609
447442,LIN,2019-09-24,191.5200042724609
447443,LIN,2019-09-25,192.25
447444,LIN,2019-09-26,192.3000030517578
447445,LIN,2019-09-27,191.5500030517578
447446,LIN,2019-09-30,193.72000122070312
447447,LIN,2019-10-01,188.5500030517578
447448,LIN,2019-10-02,184.1100006103516
447449,LIN,2019-10-03,184.63999938964844
447450,LIN,2019-10-04,186.17999267578125
447451,LIN,2019-10-07,188.5800018310547
447452,LIN,2019-10-08,184.1100006103516
447453,LIN,2019-10-09,187.38999938964844
447454,LIN,2019-10-10,191.22999572753903
447455,LIN,2019-10-11,194.25
447456,LIN,2019-10-14,192.52999877929688
447457,LIN,2019-10-15,195.17999267578125
447458,LIN,2019-10-16,196.8500061035156
447459,LIN,2019-10-17,196.63999938964844
447460,LIN,2019-10-18,195.7899932861328
447461,LIN,2019-10-21,194.97000122070312
447462,LIN,2019-10-22,191.47000122070312
447463,LIN,2019-10-23,193.6999969482422
447464,LIN,2019-10-24,192.9900054931641
447465,LIN,2019-10-25,195.0
447466,LIN,2019-10-28,196.7700042724609
447467,LIN,2019-10-29,199.1100006103516
447468,LIN,2019-10-30,199.19000244140625
447469,LIN,2019-10-31,198.3500061035156
447470,LIN,2019-11-01,198.8000030517578
447471,LIN,2019-11-04,200.75999450683597
447472,LIN,2019-11-05,200.30999755859372
447473,LIN,2019-11-06,201.1199951171875
447474,LIN,2019-11-07,202.6000061035156
447475,LIN,2019-11-08,203.0
447476,LIN,2019-11-11,202.2899932861328
447477,LIN,2019-11-12,205.75999450683597
447478,LIN,2019-11-13,207.82000732421875
447479,LIN,2019-11-14,208.63999938964844
447480,LIN,2019-11-15,209.7100067138672
447481,LIN,2019-11-18,209.1100006103516
447482,LIN,2019-11-19,207.42999267578125
447483,LIN,2019-11-20,206.17999267578125
447484,LIN,2019-11-21,206.25999450683597
447485,LIN,2019-11-22,204.91000366210935
447486,LIN,2019-11-25,205.94000244140625
447487,LIN,2019-11-26,205.13999938964844
447488,LIN,2019-11-27,206.0
447489,LIN,2019-11-29,206.2100067138672
447490,LIN,2019-12-02,200.6300048828125
447491,LIN,2019-12-03,202.0399932861328
447492,LIN,2019-12-04,202.75
447493,LIN,2019-12-05,203.75
447494,LIN,2019-12-06,205.52999877929688
447495,LIN,2019-12-09,205.3300018310547
447496,LIN,2019-12-10,203.9499969482422
447497,LIN,2019-12-11,205.63999938964844
447498,LIN,2019-12-12,209.9199981689453
447499,LIN,2019-12-13,209.0500030517578
447500,LIN,2019-12-16,210.0200042724609
447501,LIN,2019-12-17,209.66000366210935
447502,LIN,2019-12-18,208.3300018310547
447503,LIN,2019-12-19,209.3999938964844
447504,LIN,2019-12-20,212.1100006103516
447505,LIN,2019-12-23,211.7700042724609
447506,LIN,2019-12-24,211.6199951171875
447507,LIN,2019-12-26,212.75
447508,LIN,2019-12-27,212.25999450683597
447509,LIN,2019-12-30,211.4900054931641
447510,LIN,2019-12-31,212.8999938964844
447511,LIN,2020-01-02,210.7400054931641
447512,LIN,2020-01-03,205.25999450683597
447513,LIN,2020-01-06,204.38999938964844
447514,LIN,2020-01-07,204.8300018310547
447515,LIN,2020-01-08,207.38999938964844
447516,LIN,2020-01-09,208.8500061035156
447517,LIN,2020-01-10,209.0800018310547
447518,LIN,2020-01-13,211.8000030517578
447519,LIN,2020-01-14,209.9600067138672
447520,LIN,2020-01-15,211.44000244140625
447521,LIN,2020-01-16,213.05999755859372
447522,LIN,2020-01-17,214.1000061035156
447523,LIN,2020-01-21,211.72999572753903
447524,LIN,2020-01-22,211.0800018310547
447525,LIN,2020-01-23,209.6199951171875
447526,LIN,2020-01-24,209.9900054931641
447527,LIN,2020-01-27,204.8800048828125
447528,LIN,2020-01-28,207.8800048828125
447529,LIN,2020-01-29,208.22999572753903
447530,LIN,2020-01-30,208.22999572753903
447531,LIN,2020-01-31,203.1300048828125
447532,LIN,2020-02-03,209.44000244140625
447533,LIN,2020-02-04,213.5
447534,LIN,2020-02-05,216.7400054931641
447535,LIN,2020-02-06,216.75
447536,LIN,2020-02-07,214.16000366210935
447537,LIN,2020-02-10,215.44000244140625
447538,LIN,2020-02-11,216.22000122070312
447539,LIN,2020-02-12,217.1999969482422
447540,LIN,2020-02-13,221.25999450683597
447541,LIN,2020-02-14,222.63999938964844
447542,LIN,2020-02-18,223.5500030517578
447543,LIN,2020-02-19,222.47999572753903
447544,LIN,2020-02-20,221.1999969482422
447545,LIN,2020-02-21,218.33999633789065
447546,LIN,2020-02-24,210.5500030517578
447547,LIN,2020-02-25,201.6499938964844
447548,LIN,2020-02-26,203.41000366210935
447549,LIN,2020-02-27,194.9499969482422
447550,LIN,2020-02-28,191.00999450683597
447551,LIN,2020-03-02,198.1499938964844
447552,LIN,2020-03-03,195.38999938964844
447553,LIN,2020-03-04,205.52999877929688
447554,LIN,2020-03-05,196.50999450683597
447555,LIN,2020-03-06,189.1999969482422
447556,LIN,2020-03-09,173.1300048828125
447557,LIN,2020-03-10,176.2100067138672
447558,LIN,2020-03-11,173.9199981689453
447559,LIN,2020-03-12,158.02000427246094
447560,LIN,2020-03-13,176.5
447561,LIN,2020-03-16,158.35000610351562
447562,LIN,2020-03-17,163.8800048828125
447563,LIN,2020-03-18,157.50999450683594
447564,LIN,2020-03-19,154.00999450683594
447565,LIN,2020-03-20,151.3000030517578
447566,LIN,2020-03-23,150.0
447567,LIN,2020-03-24,164.80999755859375
447568,LIN,2020-03-25,165.3000030517578
447569,LIN,2020-03-26,174.19000244140625
447570,LIN,2020-03-27,167.33999633789062
447571,LIN,2020-03-30,176.8000030517578
447572,LIN,2020-03-31,173.0
447573,LIN,2020-04-01,160.8699951171875
447574,LIN,2020-04-02,164.08999633789062
447575,LIN,2020-04-03,162.1300048828125
447576,LIN,2020-04-06,175.9199981689453
447577,LIN,2020-04-07,179.94000244140625
447578,LIN,2020-04-08,186.94000244140625
447579,LIN,2020-04-09,189.47999572753903
447580,LIN,2020-04-13,186.1100006103516
447581,LIN,2020-04-14,189.83999633789065
447582,LIN,2020-04-15,181.1499938964844
447583,LIN,2020-04-16,183.1300048828125
447584,LIN,2020-04-17,188.5500030517578
447585,LIN,2020-04-20,185.0
447586,LIN,2020-04-21,178.8800048828125
447587,LIN,2020-04-22,181.6000061035156
447588,LIN,2020-04-23,181.3000030517578
447589,LIN,2020-04-24,181.47000122070312
447590,LIN,2020-04-27,184.5800018310547
447591,LIN,2020-04-28,186.8800048828125
447592,LIN,2020-04-29,188.69000244140625
447593,LIN,2020-04-30,183.9900054931641
447594,LIN,2020-05-01,180.3300018310547
447595,LIN,2020-05-04,182.66000366210935
447596,LIN,2020-05-05,182.00999450683597
447597,LIN,2020-05-06,178.9499969482422
447598,LIN,2020-05-07,184.7899932861328
447599,LIN,2020-05-08,188.41000366210935
447600,LIN,2020-05-11,186.8600006103516
447601,LIN,2020-05-12,183.08999633789065
447602,LIN,2020-05-13,178.77999877929688
447603,LIN,2020-05-14,179.25
447604,LIN,2020-05-15,182.58999633789065
447605,LIN,2020-05-18,192.25
447606,LIN,2020-05-19,190.25
447607,LIN,2020-05-20,195.9900054931641
447608,LIN,2020-05-21,193.6699981689453
447609,LIN,2020-05-22,190.8699951171875
447610,LIN,2020-05-26,193.0
447611,LIN,2020-05-27,193.1300048828125
447612,LIN,2020-05-28,200.0399932861328
447613,LIN,2020-05-29,202.33999633789065
447614,LIN,2020-06-01,205.22000122070312
447615,LIN,2020-06-02,206.25999450683597
447616,LIN,2020-06-03,212.88999938964844
447617,LIN,2020-06-04,212.55999755859372
447618,LIN,2020-06-05,221.27999877929688
447619,LIN,2020-06-08,216.42999267578125
447620,LIN,2020-06-09,214.22999572753903
447621,LIN,2020-06-10,213.3600006103516
447622,LIN,2020-06-11,199.1100006103516
447623,LIN,2020-06-12,201.94000244140625
447624,LIN,2020-06-15,203.2400054931641
447625,LIN,2020-06-16,208.27999877929688
447626,LIN,2020-06-17,207.47999572753903
447627,LIN,2020-06-18,208.16000366210935
447628,LIN,2020-06-19,208.0500030517578
447629,LIN,2020-06-22,209.97000122070312
447630,LIN,2020-06-23,212.3699951171875
447631,LIN,2020-06-24,206.07000732421875
447632,LIN,2020-06-25,209.13999938964844
447633,LIN,2020-06-26,206.82000732421875
447634,LIN,2020-06-29,211.27999877929688
447635,LIN,2020-06-30,212.1100006103516
447636,LIN,2020-07-01,214.7700042724609
447637,LIN,2020-07-02,221.25999450683597
447638,LIN,2020-07-06,224.6499938964844
447639,LIN,2020-07-07,224.52999877929688
447640,LIN,2020-07-08,221.5200042724609
447641,LIN,2020-07-09,221.9499969482422
447642,LIN,2020-07-10,225.9499969482422
447643,LIN,2020-07-13,225.82000732421875
447644,LIN,2020-07-14,233.1300048828125
447645,LIN,2020-07-15,237.6300048828125
447646,LIN,2020-07-16,238.88999938964844
447647,LIN,2020-07-17,242.6000061035156
447648,LIN,2020-07-20,240.32000732421875
447649,LIN,2020-07-21,244.0
447650,LIN,2020-07-22,245.33999633789065
447651,LIN,2020-07-23,245.97999572753903
447652,LIN,2020-07-24,244.07000732421875
447653,LIN,2020-07-27,246.8600006103516
447654,LIN,2020-07-28,243.6999969482422
447655,LIN,2020-07-29,244.7100067138672
447656,LIN,2020-07-30,242.0200042724609
447657,LIN,2020-07-31,245.1100006103516
447658,LIN,2020-08-03,244.30999755859372
447659,LIN,2020-08-04,243.8500061035156
447660,LIN,2020-08-05,248.2700042724609
447661,LIN,2020-08-06,246.66000366210935
447662,LIN,2020-08-07,245.30999755859372
447663,LIN,2020-08-10,243.33999633789065
447664,LIN,2020-08-11,244.8500061035156
447665,LIN,2020-08-12,248.6300048828125
447666,LIN,2020-08-13,249.2400054931641
447667,LIN,2020-08-14,248.5
447668,LIN,2020-08-17,248.42999267578125
447669,LIN,2020-08-18,246.8800048828125
447670,LIN,2020-08-19,247.2400054931641
447671,LIN,2020-08-20,245.30999755859372
447672,LIN,2020-08-21,244.3000030517578
447673,LIN,2020-08-24,248.91000366210935
447674,LIN,2020-08-25,250.0800018310547
447675,LIN,2020-08-26,252.8800048828125
447676,LIN,2020-08-27,250.92999267578125
447677,LIN,2020-08-28,253.57000732421875
447678,LIN,2020-08-31,249.7400054931641
447679,LIN,2020-09-01,256.94000244140625
447680,LIN,2020-09-02,260.2300109863281
447681,LIN,2020-09-03,250.4499969482422
447682,LIN,2020-09-04,247.6999969482422
447683,LIN,2020-09-08,243.0500030517578
447684,LIN,2020-09-09,251.1499938964844
447685,LIN,2020-09-10,247.2899932861328
447686,LIN,2020-09-11,250.1699981689453
447687,LIN,2020-09-14,251.25
447688,LIN,2020-09-15,250.72999572753903
447689,LIN,2020-09-16,248.83999633789065
447690,LIN,2020-09-17,250.38999938964844
447691,LIN,2020-09-18,246.1000061035156
447692,LIN,2020-09-21,238.44000244140625
447693,LIN,2020-09-22,238.22999572753903
447694,LIN,2020-09-23,233.1499938964844
447695,LIN,2020-09-24,234.5
447696,LIN,2020-09-25,232.75
447697,LIN,2020-09-28,237.0500030517578
447698,LIN,2020-09-29,236.42999267578125
447699,LIN,2020-09-30,238.1300048828125
447700,LIN,2020-10-01,232.6999969482422
447701,LIN,2020-10-02,232.1499938964844
447702,LIN,2020-10-05,235.08999633789065
447703,LIN,2020-10-06,232.0800018310547
447704,LIN,2020-10-07,238.9499969482422
447705,LIN,2020-10-08,237.75
447706,LIN,2020-10-09,239.94000244140625
447707,LIN,2020-10-12,240.25999450683597
447708,LIN,2020-10-13,235.97999572753903
447709,LIN,2020-10-14,234.8600006103516
447710,LIN,2020-10-15,229.6000061035156
447711,LIN,2020-10-16,233.0800018310547
447712,LIN,2020-10-19,229.8699951171875
447713,LIN,2020-10-20,233.2400054931641
447714,LIN,2020-10-21,230.91000366210935
447715,LIN,2020-10-22,233.1999969482422
447716,LIN,2020-10-23,234.2700042724609
447717,LIN,2020-10-26,227.9900054931641
447718,LIN,2020-10-27,225.47000122070312
447719,LIN,2020-10-28,216.91000366210935
447720,LIN,2020-10-29,219.83999633789065
447721,LIN,2020-10-30,220.33999633789065
447722,LIN,2020-11-02,228.5800018310547
447723,LIN,2020-11-03,234.08999633789065
447724,LIN,2020-11-04,235.2899932861328
447725,LIN,2020-11-05,249.75999450683597
447726,LIN,2020-11-06,250.32000732421875
447727,LIN,2020-11-09,257.6499938964844
447728,LIN,2020-11-10,262.0400085449219
447729,LIN,2020-11-11,259.6199951171875
447730,LIN,2020-11-12,255.07000732421875
447731,LIN,2020-11-13,257.0599975585937
447732,LIN,2020-11-16,255.4600067138672
447733,LIN,2020-11-17,252.13999938964844
447734,LIN,2020-11-18,250.3000030517578
447735,LIN,2020-11-19,253.07000732421875
447736,LIN,2020-11-20,252.07000732421875
447737,LIN,2020-11-23,252.13999938964844
447738,LIN,2020-11-24,256.1600036621094
447739,LIN,2020-11-25,253.33999633789065
447740,LIN,2020-11-27,257.42999267578125
447741,LIN,2020-11-30,256.4200134277344
447742,LIN,2020-12-01,258.8999938964844
447743,LIN,2020-12-02,251.0
447744,LIN,2020-12-03,246.1999969482422
447745,LIN,2020-12-04,250.6199951171875
447746,LIN,2020-12-07,249.77999877929688
447747,LIN,2020-12-08,249.2400054931641
447748,LIN,2020-12-09,251.13999938964844
447749,LIN,2020-12-10,250.9499969482422
447750,LIN,2020-12-11,249.3999938964844
447751,LIN,2020-12-14,247.6000061035156
447752,LIN,2020-12-15,251.66000366210935
447753,LIN,2020-12-16,250.1300048828125
447754,LIN,2020-12-17,256.6300048828125
447755,LIN,2020-12-18,257.6700134277344
447756,LIN,2020-12-21,254.1699981689453
447757,LIN,2020-12-22,253.4600067138672
447758,LIN,2020-12-23,255.1000061035156
447759,LIN,2020-12-24,256.6199951171875
447760,LIN,2020-12-28,260.0199890136719
447761,LIN,2020-12-29,259.4200134277344
447762,LIN,2020-12-30,261.7699890136719
447763,LIN,2020-12-31,263.510009765625
447764,LIN,2021-01-04,258.8099975585937
447765,LIN,2021-01-05,262.8699951171875
447766,LIN,2021-01-06,271.5
447767,LIN,2021-01-07,270.7200012207031
447768,LIN,2021-01-08,270.3999938964844
447769,LIN,2021-01-11,267.5299987792969
447770,LIN,2021-01-12,266.6199951171875
447771,LIN,2021-01-13,267.7300109863281
447772,LIN,2021-01-14,263.69000244140625
447773,LIN,2021-01-15,258.0899963378906
447774,LIN,2021-01-19,259.0400085449219
447775,LIN,2021-01-20,257.3999938964844
447776,LIN,2021-01-21,253.1999969482422
447777,LIN,2021-01-22,251.47999572753903
447778,LIN,2021-01-25,253.1199951171875
447779,LIN,2021-01-26,255.8500061035156
447780,LIN,2021-01-27,242.91000366210935
447781,LIN,2021-01-28,249.5399932861328
447782,LIN,2021-01-29,245.3999938964844
447783,LIN,2021-02-01,250.42999267578125
447784,LIN,2021-02-02,252.25
447785,LIN,2021-02-03,250.1300048828125
447786,LIN,2021-02-04,249.17999267578125
447787,LIN,2021-02-05,257.3699951171875
447788,LIN,2021-02-08,257.3399963378906
447789,LIN,2021-02-09,255.6199951171875
447790,LIN,2021-02-10,252.72000122070312
447791,LIN,2021-02-11,253.1100006103516
447792,LIN,2021-02-12,252.67999267578125
447793,LIN,2021-02-16,250.13999938964844
447794,LIN,2021-02-17,249.27999877929688
447795,LIN,2021-02-18,249.92999267578125
447796,LIN,2021-02-19,250.8800048828125
447797,LIN,2021-02-22,251.07000732421875
447798,LIN,2021-02-23,258.6400146484375
447799,LIN,2021-02-24,254.6100006103516
447800,LIN,2021-02-25,247.0
447801,LIN,2021-02-26,244.2700042724609
447802,LIN,2021-03-01,251.4900054931641
447803,LIN,2021-03-02,254.00999450683597
447804,LIN,2021-03-03,247.5500030517578
447805,LIN,2021-03-04,245.4199981689453
447806,LIN,2021-03-05,247.63999938964844
447807,LIN,2021-03-08,253.67999267578125
447808,LIN,2021-03-09,262.3399963378906
447809,LIN,2021-03-10,265.6400146484375
447810,LIN,2021-03-11,267.3699951171875
447811,LIN,2021-03-12,268.5
447812,LIN,2021-03-15,269.0
447813,LIN,2021-03-16,270.7900085449219
447814,LIN,2021-03-17,269.54998779296875
447815,LIN,2021-03-18,267.8999938964844
447816,LIN,2021-03-19,269.1199951171875
447817,LIN,2021-03-22,270.3599853515625
447818,LIN,2021-03-23,267.8800048828125
447819,LIN,2021-03-24,269.7699890136719
447820,LIN,2021-03-25,273.3800048828125
447821,LIN,2021-03-26,281.3999938964844
447822,LIN,2021-03-29,281.0
447823,LIN,2021-03-30,279.260009765625
447824,LIN,2021-03-31,280.1400146484375
447825,LIN,2021-04-01,280.8399963378906
447826,LIN,2021-04-05,285.3999938964844
447827,LIN,2021-04-06,284.1099853515625
447828,LIN,2021-04-07,281.3500061035156
447829,LIN,2021-04-08,282.20001220703125
447830,LIN,2021-04-09,284.79998779296875
447831,LIN,2021-04-12,285.42999267578125
447832,LIN,2021-04-13,286.2900085449219
447833,LIN,2021-04-14,285.04998779296875
447834,LIN,2021-04-15,287.9700012207031
447835,LIN,2021-04-16,289.9599914550781
447836,LIN,2021-04-19,288.45001220703125
447837,LIN,2021-04-20,285.8399963378906
447838,LIN,2021-04-21,291.9700012207031
447839,LIN,2021-04-22,288.70001220703125
447840,LIN,2021-04-23,291.6000061035156
447841,LIN,2021-04-26,289.5199890136719
447842,LIN,2021-04-27,290.2099914550781
447843,LIN,2021-04-28,287.1400146484375
447844,LIN,2021-04-29,289.3399963378906
447845,LIN,2021-04-30,285.8399963378906
447846,LIN,2021-05-03,288.70001220703125
447847,LIN,2021-05-04,283.0
447848,LIN,2021-05-05,291.6099853515625
447849,LIN,2021-05-06,296.3999938964844
447850,LIN,2021-05-07,298.92999267578125
447851,LIN,2021-05-10,301.010009765625
447852,LIN,2021-05-11,298.6099853515625
447853,LIN,2021-05-12,293.9800109863281
447854,LIN,2021-05-13,297.95001220703125
447855,LIN,2021-05-14,301.1700134277344
447856,LIN,2021-05-17,300.8800048828125
447857,LIN,2021-05-18,298.0
447858,LIN,2021-05-19,296.07000732421875
447859,LIN,2021-05-20,298.1300048828125
447860,LIN,2021-05-21,298.57000732421875
447861,LIN,2021-05-24,301.2699890136719
447862,LIN,2021-05-25,301.25
447863,LIN,2021-05-26,299.7699890136719
447864,LIN,2021-05-27,300.7799987792969
447865,LIN,2021-05-28,300.6000061035156
447866,LIN,2021-06-01,302.260009765625
447867,LIN,2021-06-02,299.8800048828125
447868,LIN,2021-06-03,298.32000732421875
447869,LIN,2021-06-04,299.8599853515625
447870,LIN,2021-06-07,291.5799865722656
447871,LIN,2021-06-08,292.5
447872,LIN,2021-06-09,290.4800109863281
447873,LIN,2021-06-10,290.3299865722656
447874,LIN,2021-06-11,291.2200012207031
447875,LIN,2021-06-14,290.9100036621094
447876,LIN,2021-06-15,290.9100036621094
447877,LIN,2021-06-16,289.5599975585937
447878,LIN,2021-06-17,287.239990234375
447879,LIN,2021-06-18,282.0199890136719
447880,LIN,2021-06-21,288.3299865722656
447881,LIN,2021-06-22,290.3500061035156
447882,LIN,2021-06-23,284.760009765625
447883,LIN,2021-06-24,285.1300048828125
447884,LIN,2021-06-25,285.1099853515625
447885,LIN,2021-06-28,289.69000244140625
447886,LIN,2021-06-29,290.3699951171875
447887,LIN,2021-06-30,289.1000061035156
447888,LIN,2021-07-01,290.8399963378906
447889,LIN,2021-07-02,291.760009765625
447890,LIN,2021-07-06,288.5
447891,LIN,2021-07-07,292.5299987792969
447892,LIN,2021-07-08,286.989990234375
447893,LIN,2021-07-09,292.7099914550781
447894,LIN,2021-07-12,292.5199890136719
447895,LIN,2021-07-13,289.7200012207031
447896,LIN,2021-07-14,291.0899963378906
447897,LIN,2021-07-15,292.04998779296875
447898,LIN,2021-07-16,290.07000732421875
447899,LIN,2021-07-19,284.6700134277344
447900,LIN,2021-07-20,290.3699951171875
447901,LIN,2021-07-21,294.20001220703125
447902,LIN,2021-07-22,295.2200012207031
447903,LIN,2021-07-23,298.8099975585937
447904,LIN,2021-07-26,298.4700012207031
447905,LIN,2021-07-27,298.8500061035156
447906,LIN,2021-07-28,296.8599853515625
447907,LIN,2021-07-29,299.45001220703125
447908,LIN,2021-07-30,307.3900146484375
447909,LIN,2021-08-02,300.2200012207031
447910,LIN,2021-08-03,302.9200134277344
447911,LIN,2021-08-04,305.6199951171875
447912,LIN,2021-08-05,304.8299865722656
447913,LIN,2021-08-06,305.8699951171875
447914,LIN,2021-08-09,303.260009765625
447915,LIN,2021-08-10,301.7799987792969
447916,LIN,2021-08-11,306.29998779296875
447917,LIN,2021-08-12,306.6600036621094
447918,LIN,2021-08-13,309.3999938964844
447919,LIN,2021-08-16,311.3500061035156
447920,LIN,2021-08-17,311.5199890136719
447921,LIN,2021-08-18,309.9100036621094
447922,LIN,2021-08-19,311.1700134277344
447923,LIN,2021-08-20,313.8500061035156
447924,LIN,2021-08-23,312.8299865722656
447925,LIN,2021-08-24,312.4800109863281
447926,LIN,2021-08-25,312.8500061035156
447927,LIN,2021-08-26,311.32000732421875
447928,LIN,2021-08-27,314.5400085449219
447929,LIN,2021-08-30,315.54998779296875
447930,LIN,2021-08-31,314.5899963378906
447931,LIN,2021-09-01,313.8800048828125
447932,LIN,2021-09-02,315.57000732421875
447933,LIN,2021-09-03,313.42999267578125
447934,LIN,2021-09-07,315.6400146484375
447935,LIN,2021-09-08,311.5899963378906
447936,LIN,2021-09-09,312.70001220703125
447937,LIN,2021-09-10,310.44000244140625
447938,LIN,2021-09-13,313.5
447939,LIN,2021-09-14,311.94000244140625
447940,LIN,2021-09-15,314.5299987792969
447941,LIN,2021-09-16,313.0799865722656
447942,LIN,2021-09-17,309.32000732421875
447943,LIN,2021-09-20,302.2099914550781
447944,LIN,2021-09-21,304.9599914550781
447945,LIN,2021-09-22,306.0599975585937
447946,LIN,2021-09-23,310.3699951171875
447947,LIN,2021-09-24,310.260009765625
447948,LIN,2021-09-27,309.2099914550781
447949,LIN,2021-09-28,299.92999267578125
447950,LIN,2021-09-29,299.1400146484375
447951,LIN,2021-09-30,293.3800048828125
447952,LIN,2021-10-01,297.8500061035156
447953,LIN,2021-10-04,294.6499938964844
447954,LIN,2021-10-05,297.8299865722656
447955,LIN,2021-10-06,296.04998779296875
447956,LIN,2021-10-07,299.1600036621094
447957,LIN,2021-10-08,296.19000244140625
447958,LIN,2021-10-11,294.8399963378906
447959,LIN,2021-10-12,295.8099975585937
447960,LIN,2021-10-13,300.989990234375
447961,LIN,2021-10-14,308.7699890136719
447962,LIN,2021-10-15,308.239990234375
447963,LIN,2021-10-18,307.9700012207031
447964,LIN,2021-10-19,310.67999267578125
447965,LIN,2021-10-20,311.2200012207031
447966,LIN,2021-10-21,311.3099975585937
447967,LIN,2021-10-22,314.1499938964844
447968,LIN,2021-10-25,316.67999267578125
447969,LIN,2021-10-26,316.7699890136719
447970,LIN,2021-10-27,318.9700012207031
447971,LIN,2021-10-28,317.9599914550781
447972,LIN,2021-10-29,319.20001220703125
447973,LIN,2021-11-01,322.9700012207031
447974,LIN,2021-11-02,327.57000732421875
447975,LIN,2021-11-03,328.4100036621094
447976,LIN,2021-11-04,331.5
447977,LIN,2021-11-05,331.989990234375
447978,LIN,2021-11-08,337.5299987792969
447979,LIN,2021-11-09,338.6199951171875
447980,LIN,2021-11-10,336.6199951171875
447981,LIN,2021-11-11,335.6600036621094
447982,LIN,2021-11-12,337.0199890136719
447983,LIN,2021-11-15,334.010009765625
447984,LIN,2021-11-16,332.9700012207031
447985,LIN,2021-11-17,331.4800109863281
447986,LIN,2021-11-18,331.0
447987,LIN,2021-11-19,332.19000244140625
447988,LIN,2021-11-22,329.739990234375
447989,LIN,2021-11-23,330.25
447990,LIN,2021-11-24,327.25
447991,LIN,2021-11-26,320.57000732421875
447992,LIN,2021-11-29,320.739990234375
447993,LIN,2021-11-30,318.1400146484375
447994,LIN,2021-12-01,318.2900085449219
447995,LIN,2021-12-02,324.0
447996,LIN,2021-12-03,320.70001220703125
447997,LIN,2021-12-06,325.0299987792969
447998,LIN,2021-12-07,330.6499938964844
447999,LIN,2021-12-08,333.19000244140625
448000,LIN,2021-12-09,332.1199951171875
448001,LIN,2021-12-10,334.0
448002,LIN,2021-12-13,334.19000244140625
448003,LIN,2021-12-14,334.5
448004,LIN,2021-12-15,341.3599853515625
448005,LIN,2021-12-16,340.010009765625
448006,LIN,2021-12-17,333.8299865722656
448007,LIN,2021-12-20,330.32000732421875
448008,LIN,2021-12-21,332.8900146484375
448009,LIN,2021-12-22,335.3500061035156
448010,LIN,2021-12-23,339.1700134277344
448011,LIN,2021-12-27,343.4200134277344
448012,LIN,2021-12-28,343.7900085449219
448013,LIN,2021-12-29,345.3999938964844
448014,LIN,2021-12-30,344.3299865722656
448015,LIN,2021-12-31,346.42999267578125
448016,LIN,2022-01-03,338.6400146484375
448017,LIN,2022-01-04,344.8099975585937
448018,LIN,2022-01-05,346.4100036621094
448019,LIN,2022-01-06,338.010009765625
448020,LIN,2022-01-07,336.2799987792969
448021,LIN,2022-01-10,335.42999267578125
448022,LIN,2022-01-11,336.42999267578125
448023,LIN,2022-01-12,341.2900085449219
448024,LIN,2022-01-13,333.4100036621094
448025,LIN,2022-01-14,328.6300048828125
448026,LIN,2022-01-18,321.1600036621094
448027,LIN,2022-01-19,322.19000244140625
448028,LIN,2022-01-20,321.67999267578125
448029,LIN,2022-01-21,316.1199951171875
448030,LIN,2022-01-24,316.1600036621094
448031,LIN,2022-01-25,313.5899963378906
448032,LIN,2022-01-26,308.92999267578125
448033,LIN,2022-01-27,311.3500061035156
448034,LIN,2022-01-28,314.94000244140625
448035,LIN,2022-01-31,318.67999267578125
448036,LIN,2022-02-01,321.4100036621094
448037,LIN,2022-02-02,322.2900085449219
448038,LIN,2022-02-03,311.79998779296875
448039,LIN,2022-02-04,297.9800109863281
448040,LIN,2022-02-07,296.4700012207031
448041,LIN,2022-02-08,298.7099914550781
448042,LIN,2022-02-09,304.1499938964844
448043,LIN,2022-02-10,308.8500061035156
448044,LIN,2022-02-11,294.7300109863281
448045,LIN,2022-02-14,293.510009765625
448046,LIN,2022-02-15,301.8999938964844
448047,LIN,2022-02-16,303.8299865722656
448048,LIN,2022-02-17,298.9700012207031
448049,LIN,2022-02-18,302.8599853515625
448050,LIN,2022-02-22,293.5899963378906
448051,LIN,2022-02-23,291.0899963378906
448052,LIN,2022-02-24,285.25
448053,LIN,2022-02-25,297.489990234375
448054,LIN,2022-02-28,293.239990234375
448055,LIN,2022-03-01,282.5599975585937
448056,LIN,2022-03-02,290.20001220703125
448057,LIN,2022-03-03,287.4100036621094
448058,LIN,2022-03-04,281.42999267578125
448059,LIN,2022-03-07,270.989990234375
448060,LIN,2022-03-08,271.44000244140625
448061,LIN,2022-03-09,292.7699890136719
448062,LIN,2022-03-10,283.4800109863281
448063,LIN,2022-03-11,280.760009765625
448064,LIN,2022-03-14,285.3599853515625
448065,LIN,2022-03-15,294.1000061035156
448066,LIN,2022-03-16,304.5299987792969
448067,LIN,2022-03-17,309.3699951171875
448068,LIN,2022-03-18,311.6600036621094
448069,LIN,2022-03-21,310.70001220703125
448070,LIN,2022-03-22,312.1300048828125
448071,LIN,2022-03-23,307.29998779296875
448072,LIN,2022-03-24,318.0400085449219
448073,LIN,2022-03-25,318.739990234375
448074,LIN,2022-03-28,322.6400146484375
448075,LIN,2022-03-29,326.3399963378906
448076,LIN,2022-03-30,325.6199951171875
448077,LIN,2022-03-31,319.42999267578125
448078,LIN,2022-04-01,322.7300109863281
448079,LIN,2022-04-04,321.44000244140625
448080,LIN,2022-04-05,321.7699890136719
448081,LIN,2022-04-06,315.04998779296875
448082,LIN,2022-04-07,318.04998779296875
448083,LIN,2022-04-08,317.82000732421875
448084,LIN,2022-04-11,317.1499938964844
448085,LIN,2022-04-12,314.0
448086,LIN,2022-04-13,319.25
448087,LIN,2022-04-14,318.5199890136719
448088,LIN,2022-04-18,317.5400085449219
448089,LIN,2022-04-19,318.1499938964844
448090,LIN,2022-04-20,326.3699951171875
448091,LIN,2022-04-21,324.3699951171875
448092,LIN,2022-04-22,309.7200012207031
448093,LIN,2022-04-25,313.989990234375
448094,LIN,2022-04-26,303.5299987792969
448095,LIN,2022-04-27,307.0400085449219
448096,LIN,2022-04-28,315.19000244140625
448097,LIN,2022-04-29,311.9599914550781
448098,LIN,2022-05-02,313.2900085449219
448099,LIN,2022-05-03,314.010009765625
448100,LIN,2022-05-04,322.239990234375
448101,LIN,2022-05-05,312.6099853515625
448102,LIN,2022-05-06,308.6600036621094
448103,LIN,2022-05-09,300.2699890136719
448104,LIN,2022-05-10,299.3800048828125
448105,LIN,2022-05-11,300.45001220703125
448106,LIN,2022-05-12,301.3399963378906
448107,LIN,2022-05-13,308.7699890136719
448108,LIN,2022-05-16,309.44000244140625
448109,LIN,2022-05-17,318.7699890136719
448110,LIN,2022-05-18,310.07000732421875
448111,LIN,2022-05-19,310.70001220703125
448112,LIN,2022-05-20,315.17999267578125
448113,LIN,2022-05-23,320.4200134277344
448114,LIN,2022-05-24,320.489990234375
448115,LIN,2022-05-25,315.8500061035156
448116,LIN,2022-05-26,320.3299865722656
448117,LIN,2022-05-27,329.6300048828125
448118,LIN,2022-05-31,324.67999267578125
448119,LIN,2022-06-01,319.6099853515625
448120,LIN,2022-06-02,333.17999267578125
448121,LIN,2022-06-03,331.8999938964844
448122,LIN,2022-06-06,335.510009765625
448123,LIN,2022-06-07,335.760009765625
448124,LIN,2022-06-08,328.6000061035156
448125,LIN,2022-06-09,318.69000244140625
448126,LIN,2022-06-10,310.8900146484375
448127,LIN,2022-06-13,301.3299865722656
448128,LIN,2022-06-14,295.6199951171875
448129,LIN,2022-06-15,299.989990234375
448130,LIN,2022-06-16,289.7200012207031
448131,LIN,2022-06-17,290.67999267578125
448132,LIN,2022-06-21,298.7799987792969
448133,LIN,2022-06-22,298.3999938964844
448134,LIN,2022-06-23,296.8299865722656
448135,LIN,2022-06-24,303.2300109863281
448136,LIN,2022-06-27,296.260009765625
448137,LIN,2022-06-28,293.3999938964844
448138,LIN,2022-06-29,291.4100036621094
448139,LIN,2022-06-30,287.5299987792969
448140,LIN,2022-07-01,285.44000244140625
448141,LIN,2022-07-05,270.6300048828125
448142,LIN,2022-07-06,274.2900085449219
448143,LIN,2022-07-07,273.8800048828125
448144,LIN,2022-07-08,273.67999267578125
448145,LIN,2022-07-11,276.7699890136719
448146,LIN,2022-07-12,273.5400085449219
448147,LIN,2022-07-13,274.7300109863281
448148,LIN,2022-07-14,269.010009765625
448149,LIN,2022-07-15,276.9800109863281
448150,LIN,2022-07-18,277.1300048828125
448151,LIN,2022-07-19,285.75
448152,LIN,2022-07-20,283.1400146484375
448153,LIN,2022-07-21,287.0299987792969
448154,LIN,2022-07-22,285.5400085449219
448155,LIN,2022-07-25,288.0899963378906
448156,LIN,2022-07-26,286.6199951171875
448157,LIN,2022-07-27,290.45001220703125
448158,LIN,2022-07-28,296.92999267578125
448159,LIN,2022-07-29,302.0
448160,LIN,2022-08-01,300.07000732421875
448161,LIN,2022-08-02,297.6400146484375
448162,LIN,2022-08-03,300.0599975585937
448163,LIN,2022-08-04,302.239990234375
448164,LIN,2022-08-05,301.9700012207031
448165,LIN,2022-08-08,300.9800109863281
448166,LIN,2022-08-09,300.6700134277344
448167,LIN,2022-08-10,309.3999938964844
448168,LIN,2022-08-11,305.8699951171875
448169,LIN,2022-08-12,311.54998779296875
448170,LIN,2022-08-15,312.2099914550781
448171,LIN,2022-08-16,312.2900085449219
448172,LIN,2022-08-17,309.4599914550781
448173,LIN,2022-08-18,310.1700134277344
448174,LIN,2022-08-19,303.75
448175,LIN,2022-08-22,295.7900085449219
448176,LIN,2022-08-23,294.17999267578125
448177,LIN,2022-08-24,293.1300048828125
448178,LIN,2022-08-25,297.1199951171875
448179,LIN,2022-08-26,286.25
448180,LIN,2022-08-29,287.510009765625
448181,LIN,2022-08-30,284.6499938964844
448182,LIN,2022-08-31,282.8599853515625
448183,LIN,2022-09-01,279.1400146484375
448184,LIN,2022-09-02,277.7099914550781
448185,LIN,2022-09-06,276.94000244140625
448186,LIN,2022-09-07,285.8299865722656
448187,LIN,2022-09-08,283.9100036621094
448188,LIN,2022-09-09,287.0299987792969
448189,LIN,2022-09-12,294.510009765625
448190,LIN,2022-09-13,285.5799865722656
448191,LIN,2022-09-14,286.57000732421875
448192,LIN,2022-09-15,282.8999938964844
448193,LIN,2022-09-16,283.3599853515625
448194,LIN,2022-09-19,285.1400146484375
448195,LIN,2022-09-20,281.5299987792969
448196,LIN,2022-09-21,276.5299987792969
448197,LIN,2022-09-22,274.07000732421875
448198,LIN,2022-09-23,269.1499938964844
448199,LIN,2022-09-26,264.25
448200,LIN,2022-09-27,265.20001220703125
448201,LIN,2022-09-28,271.45001220703125
448202,LIN,2022-09-29,269.6099853515625
448203,LIN,2022-09-30,269.5899963378906
448204,LIN,2022-10-03,275.82000732421875
448205,LIN,2022-10-04,286.4599914550781
448206,LIN,2022-10-05,283.7900085449219
448207,LIN,2022-10-06,278.82000732421875
448208,LIN,2022-10-07,273.20001220703125
448209,LIN,2022-10-10,271.8299865722656
448210,LIN,2022-10-11,271.0
448211,LIN,2022-10-12,271.5899963378906
448212,LIN,2022-10-13,282.4599914550781
448213,LIN,2022-10-14,275.3399963378906
448214,LIN,2022-10-17,280.9200134277344
448215,LIN,2022-10-18,284.6600036621094
448216,LIN,2022-10-19,283.9100036621094
448217,LIN,2022-10-20,282.2300109863281
448218,LIN,2022-10-21,288.32000732421875
448219,LIN,2022-10-24,278.1199951171875
448220,LIN,2022-10-25,288.17999267578125
448221,LIN,2022-10-26,294.8399963378906
448222,LIN,2022-10-27,293.260009765625
448223,LIN,2022-10-28,301.79998779296875
448224,LIN,2022-10-31,297.3500061035156
448225,LIN,2022-11-01,298.1700134277344
448226,LIN,2022-11-02,294.3399963378906
448227,LIN,2022-11-03,297.6000061035156
448228,LIN,2022-11-04,308.92999267578125
448229,LIN,2022-11-07,313.489990234375
448230,LIN,2022-11-08,314.7099914550781
448231,LIN,2022-11-09,314.44000244140625
448232,LIN,2022-11-10,328.3699951171875
448233,LIN,2022-11-11,330.2200012207031
448234,LIN,2022-11-14,332.0799865722656
448235,LIN,2022-11-15,332.5599975585937
448236,LIN,2022-11-16,333.7300109863281
448237,LIN,2022-11-17,330.3399963378906
448238,LIN,2022-11-18,334.9100036621094
448239,LIN,2022-11-21,334.3699951171875
448240,LIN,2022-11-22,339.760009765625
448241,LIN,2022-11-23,342.8599853515625
448242,LIN,2022-11-25,344.4200134277344
448243,LIN,2022-11-28,337.70001220703125
448244,LIN,2022-11-29,331.9700012207031
448245,LIN,2022-11-30,336.4800109863281
448246,LIN,2022-12-01,337.260009765625
448247,LIN,2022-12-02,337.3500061035156
448248,LIN,2022-12-05,334.260009765625
448249,LIN,2022-12-06,331.5
448250,LIN,2022-12-07,331.3999938964844
448251,LIN,2022-12-08,334.6300048828125
448252,LIN,2022-12-09,332.2099914550781
448253,LIN,2022-12-12,336.04998779296875
448254,LIN,2022-12-13,342.45001220703125
448255,LIN,2022-12-14,342.010009765625
448256,LIN,2022-12-15,330.79998779296875
448257,LIN,2022-12-16,329.6300048828125
448258,LIN,2022-12-19,327.04998779296875
448259,LIN,2022-12-20,328.92999267578125
448260,LIN,2022-12-21,328.6700134277344
448261,LIN,2022-12-22,327.6600036621094
448262,LIN,2022-12-23,329.3299865722656
448263,LIN,2022-12-27,328.95001220703125
448264,LIN,2022-12-28,325.9100036621094
448265,LIN,2022-12-29,329.75
448266,LIN,2022-12-30,326.17999267578125
448267,LIN,2023-01-03,318.3500061035156
448268,LIN,2023-01-04,316.7699890136719
448269,LIN,2023-01-05,305.489990234375
448270,LIN,2023-01-06,316.1600036621094
448271,LIN,2023-01-09,321.9200134277344
448272,LIN,2023-01-10,322.0299987792969
448273,LIN,2023-01-11,329.6199951171875
448274,LIN,2023-01-12,328.9100036621094
448275,LIN,2023-01-13,334.1099853515625
448276,LIN,2023-01-17,330.0
448277,LIN,2023-01-18,324.3399963378906
448278,LIN,2023-01-19,324.5400085449219
448279,LIN,2023-01-20,328.6199951171875
448280,LIN,2023-01-23,326.489990234375
448281,LIN,2023-01-24,328.6300048828125
448282,LIN,2023-01-25,326.3599853515625
448283,LIN,2023-01-26,329.510009765625
448284,LIN,2023-01-27,324.70001220703125
448285,LIN,2023-01-30,325.0299987792969
448286,LIN,2023-01-31,330.94000244140625
448287,LIN,2023-02-01,331.0799865722656
448288,LIN,2023-02-02,332.04998779296875
448289,LIN,2023-02-03,323.6000061035156
448290,LIN,2023-02-06,322.8599853515625
448291,LIN,2023-02-07,337.1199951171875
448292,LIN,2023-02-08,334.25
448293,LIN,2023-02-09,332.57000732421875
448294,LIN,2023-02-10,332.0400085449219
448295,LIN,2023-02-13,334.0599975585937
448296,LIN,2023-02-14,334.0
448297,LIN,2023-02-15,332.5299987792969
448298,LIN,2023-02-16,323.5
448299,LIN,2023-02-17,321.5199890136719
448300,LIN,2023-02-21,324.5599975585937
448301,LIN,2023-02-22,330.0299987792969
448302,LIN,2023-02-23,331.8900146484375
448303,LIN,2023-02-24,347.6600036621094
448304,LIN,2023-02-27,344.4800109863281
448305,LIN,2023-02-28,348.3699951171875
448306,LIN,2023-03-01,350.04998779296875
448307,LIN,2023-03-02,351.75
448308,LIN,2023-03-03,362.3800048828125
448309,LIN,2023-03-06,358.04998779296875
448310,LIN,2023-03-07,354.1400146484375
448311,LIN,2023-03-08,354.8999938964844
448312,LIN,2023-03-09,345.9200134277344
448313,LIN,2023-03-10,341.5400085449219
448314,LIN,2023-03-13,334.8299865722656
448315,LIN,2023-03-14,342.44000244140625
448316,LIN,2023-03-15,330.92999267578125
448317,LIN,2023-03-16,338.2900085449219
448318,LIN,2023-03-17,330.489990234375
448319,LIN,2023-03-20,338.8099975585937
448320,LIN,2023-03-21,341.29998779296875
448321,LIN,2023-03-22,339.1499938964844
448322,LIN,2023-03-23,341.3299865722656
448323,LIN,2023-03-24,344.75
448324,LIN,2023-03-27,347.1000061035156
448325,LIN,2023-03-28,347.3699951171875
448326,LIN,2023-03-29,349.7300109863281
448327,LIN,2023-03-30,351.5400085449219
448328,LIN,2023-03-31,355.44000244140625
448329,LIN,2023-04-03,358.1000061035156
448330,LIN,2023-04-04,357.79998779296875
448331,LIN,2023-04-05,355.6099853515625
448332,LIN,2023-04-06,356.5799865722656
448333,LIN,2023-04-10,358.5599975585937
448334,LIN,2023-04-11,358.25
448335,LIN,2023-04-12,359.3500061035156
448336,LIN,2023-04-13,361.9599914550781
448337,LIN,2023-04-14,359.6700134277344
448338,LIN,2023-04-17,362.3500061035156
448339,LIN,2023-04-18,364.8699951171875
448340,LIN,2023-04-19,365.30999755859375
448341,LIN,2023-04-20,367.3500061035156
448342,LIN,2023-04-21,366.2099914550781
448343,LIN,2023-04-24,368.010009765625
448344,LIN,2023-04-25,367.05999755859375
448345,LIN,2023-04-26,365.0
448346,LIN,2023-04-27,365.6400146484375
448347,LIN,2023-04-28,369.4500122070313
448348,LIN,2023-05-01,372.30999755859375
448349,LIN,2023-05-02,370.0400085449219
448350,LIN,2023-05-03,363.5
448351,LIN,2023-05-04,360.7999877929688
448352,LIN,2023-05-05,366.3699951171875
448353,LIN,2023-05-08,365.6700134277344
448354,LIN,2023-05-09,364.7000122070313
448355,LIN,2023-05-10,368.8999938964844
448356,LIN,2023-05-11,367.0400085449219
448357,LIN,2023-05-12,370.3299865722656
448358,KO,1962-01-02,0.2630209922790527
448359,KO,1962-01-03,0.2571609914302826
448360,KO,1962-01-04,0.2591150104999542
448361,KO,1962-01-05,0.2532550096511841
448362,KO,1962-01-08,0.2506510019302368
448363,KO,1962-01-09,0.2552079856395721
448364,KO,1962-01-10,0.2565099895000458
448365,KO,1962-01-11,0.2591150104999542
448366,KO,1962-01-12,0.2571609914302826
448367,KO,1962-01-15,0.2545570135116577
448368,KO,1962-01-16,0.25
448369,KO,1962-01-17,0.2421880066394806
448370,KO,1962-01-18,0.237305000424385
448371,KO,1962-01-19,0.2447919994592666
448372,KO,1962-01-22,0.2467450052499771
448373,KO,1962-01-23,0.2415360063314438
448374,KO,1962-01-24,0.2389319986104965
448375,KO,1962-01-25,0.236978992819786
448376,KO,1962-01-26,0.234375
448377,KO,1962-01-29,0.234375
448378,KO,1962-01-30,0.2333980053663253
448379,KO,1962-01-31,0.2428389936685562
448380,KO,1962-02-01,0.2447919994592666
448381,KO,1962-02-02,0.2473960071802139
448382,KO,1962-02-05,0.2473960071802139
448383,KO,1962-02-06,0.2441409975290298
448384,KO,1962-02-07,0.2454430013895034
448385,KO,1962-02-08,0.2460940033197403
448386,KO,1962-02-09,0.2473960071802139
448387,KO,1962-02-12,0.2454430013895034
448388,KO,1962-02-13,0.2454430013895034
448389,KO,1962-02-14,0.2408850044012069
448390,KO,1962-02-15,0.2395830005407333
448391,KO,1962-02-16,0.2395830005407333
448392,KO,1962-02-19,0.243489995598793
448393,KO,1962-02-20,0.2421880066394806
448394,KO,1962-02-21,0.2408850044012069
448395,KO,1962-02-23,0.2382809966802597
448396,KO,1962-02-26,0.2421880066394806
448397,KO,1962-02-27,0.243489995598793
448398,KO,1962-02-28,0.2389319986104965
448399,KO,1962-03-01,0.2376299947500229
448400,KO,1962-03-02,0.2402340024709701
448401,KO,1962-03-05,0.236978992819786
448402,KO,1962-03-06,0.2421880066394806
448403,KO,1962-03-07,0.2389319986104965
448404,KO,1962-03-08,0.2395830005407333
448405,KO,1962-03-09,0.236978992819786
448406,KO,1962-03-12,0.2421880066394806
448407,KO,1962-03-13,0.2444660067558288
448408,KO,1962-03-14,0.2447919994592666
448409,KO,1962-03-15,0.243489995598793
448410,KO,1962-03-16,0.243489995598793
448411,KO,1962-03-19,0.2447919994592666
448412,KO,1962-03-20,0.2473960071802139
448413,KO,1962-03-21,0.2506510019302368
448414,KO,1962-03-22,0.2532550096511841
448415,KO,1962-03-23,0.2578130066394806
448416,KO,1962-03-26,0.2545570135116577
448417,KO,1962-03-27,0.2526040077209472
448418,KO,1962-03-28,0.2506510019302368
448419,KO,1962-03-29,0.2513020038604736
448420,KO,1962-03-30,0.2473960071802139
448421,KO,1962-04-02,0.2506510019302368
448422,KO,1962-04-03,0.2428389936685562
448423,KO,1962-04-04,0.2457679957151413
448424,KO,1962-04-05,0.2460940033197403
448425,KO,1962-04-06,0.25
448426,KO,1962-04-09,0.2506510019302368
448427,KO,1962-04-10,0.2506510019302368
448428,KO,1962-04-11,0.2447919994592666
448429,KO,1962-04-12,0.2402340024709701
448430,KO,1962-04-13,0.2473960071802139
448431,KO,1962-04-16,0.2480469942092895
448432,KO,1962-04-17,0.2493489980697631
448433,KO,1962-04-18,0.2506510019302368
448434,KO,1962-04-19,0.2509770095348358
448435,KO,1962-04-23,0.2513020038604736
448436,KO,1962-04-24,0.2526040077209472
448437,KO,1962-04-25,0.2493489980697631
448438,KO,1962-04-26,0.2480469942092895
448439,KO,1962-04-27,0.2506510019302368
448440,KO,1962-04-30,0.2408850044012069
448441,KO,1962-05-01,0.2441409975290298
448442,KO,1962-05-02,0.2470699995756149
448443,KO,1962-05-03,0.25
448444,KO,1962-05-04,0.2480469942092895
448445,KO,1962-05-07,0.2454430013895034
448446,KO,1962-05-08,0.2425130009651184
448447,KO,1962-05-09,0.2376299947500229
448448,KO,1962-05-10,0.2356770038604736
448449,KO,1962-05-11,0.227864995598793
448450,KO,1962-05-14,0.2239580005407333
448451,KO,1962-05-15,0.2350260019302368
448452,KO,1962-05-16,0.2356770038604736
448453,KO,1962-05-17,0.2330729961395263
448454,KO,1962-05-18,0.2337239980697631
448455,KO,1962-05-21,0.2333980053663253
448456,KO,1962-05-22,0.2265630066394806
448457,KO,1962-05-23,0.2239580005407333
448458,KO,1962-05-24,0.2194010019302368
448459,KO,1962-05-25,0.2167969942092895
448460,KO,1962-05-28,0.2054039984941482
448461,KO,1962-05-29,0.2102860063314438
448462,KO,1962-05-31,0.21875
448463,KO,1962-06-01,0.2161460071802139
448464,KO,1962-06-04,0.1992190033197403
448465,KO,1962-06-05,0.2070309966802597
448466,KO,1962-06-06,0.2096350044012069
448467,KO,1962-06-07,0.2102860063314438
448468,KO,1962-06-08,0.2148440033197403
448469,KO,1962-06-11,0.2135419994592666
448470,KO,1962-06-12,0.2047529965639114
448471,KO,1962-06-13,0.2021480053663253
448472,KO,1962-06-14,0.1992190033197403
448473,KO,1962-06-15,0.2076819986104965
448474,KO,1962-06-18,0.2067060023546219
448475,KO,1962-06-19,0.2037760019302368
448476,KO,1962-06-20,0.2008460015058517
448477,KO,1962-06-21,0.1982419937849044
448478,KO,1962-06-22,0.1953130066394806
448479,KO,1962-06-25,0.1933590024709701
448480,KO,1962-06-26,0.1927080005407333
448481,KO,1962-06-27,0.1920569986104965
448482,KO,1962-06-28,0.2011719942092895
448483,KO,1962-06-29,0.1992190033197403
448484,KO,1962-07-02,0.2044270038604736
448485,KO,1962-07-03,0.205728992819786
448486,KO,1962-07-05,0.2067060023546219
448487,KO,1962-07-06,0.2037760019302368
448488,KO,1962-07-09,0.2076819986104965
448489,KO,1962-07-10,0.2083330005407333
448490,KO,1962-07-11,0.2096350044012069
448491,KO,1962-07-12,0.2115889936685562
448492,KO,1962-07-13,0.2106119990348816
448493,KO,1962-07-16,0.2109380066394806
448494,KO,1962-07-17,0.2096350044012069
448495,KO,1962-07-18,0.2080080062150955
448496,KO,1962-07-19,0.2099609971046447
448497,KO,1962-07-20,0.2112630009651184
448498,KO,1962-07-23,0.212239995598793
448499,KO,1962-07-24,0.2096350044012069
448500,KO,1962-07-25,0.2135419994592666
448501,KO,1962-07-26,0.2148440033197403
448502,KO,1962-07-27,0.2164710015058517
448503,KO,1962-07-30,0.21875
448504,KO,1962-07-31,0.2233069986104965
448505,KO,1962-08-01,0.2194010019302368
448506,KO,1962-08-02,0.2239580005407333
448507,KO,1962-08-03,0.2252600044012069
448508,KO,1962-08-06,0.221353992819786
448509,KO,1962-08-07,0.21875
448510,KO,1962-08-08,0.2180989980697631
448511,KO,1962-08-09,0.2154950052499771
448512,KO,1962-08-10,0.2167969942092895
448513,KO,1962-08-13,0.2154950052499771
448514,KO,1962-08-14,0.2207030057907104
448515,KO,1962-08-15,0.2239580005407333
448516,KO,1962-08-16,0.2226559966802597
448517,KO,1962-08-17,0.2226559966802597
448518,KO,1962-08-20,0.2252600044012069
448519,KO,1962-08-21,0.2252600044012069
448520,KO,1962-08-22,0.2246090024709701
448521,KO,1962-08-23,0.2255859971046447
448522,KO,1962-08-24,0.2255859971046447
448523,KO,1962-08-27,0.2239580005407333
448524,KO,1962-08-28,0.2207030057907104
448525,KO,1962-08-29,0.21875
448526,KO,1962-08-30,0.221353992819786
448527,KO,1962-08-31,0.221680000424385
448528,KO,1962-09-04,0.2200520038604736
448529,KO,1962-09-05,0.2200520038604736
448530,KO,1962-09-06,0.2184240072965622
448531,KO,1962-09-07,0.2194010019302368
448532,KO,1962-09-10,0.2210289984941482
448533,KO,1962-09-11,0.2200520038604736
448534,KO,1962-09-12,0.2207030057907104
448535,KO,1962-09-13,0.21875
448536,KO,1962-09-14,0.21875
448537,KO,1962-09-17,0.21875
448538,KO,1962-09-18,0.2154950052499771
448539,KO,1962-09-19,0.2148440033197403
448540,KO,1962-09-20,0.212239995598793
448541,KO,1962-09-21,0.2076819986104965
448542,KO,1962-09-24,0.2073570042848587
448543,KO,1962-09-25,0.205728992819786
448544,KO,1962-09-26,0.203125
448545,KO,1962-09-27,0.203125
448546,KO,1962-09-28,0.2044270038604736
448547,KO,1962-10-01,0.2021480053663253
448548,KO,1962-10-02,0.2037760019302368
448549,KO,1962-10-03,0.2086589932441711
448550,KO,1962-10-04,0.2089840024709701
448551,KO,1962-10-05,0.2115889936685562
448552,KO,1962-10-08,0.2112630009651184
448553,KO,1962-10-09,0.2135419994592666
448554,KO,1962-10-10,0.212239995598793
448555,KO,1962-10-11,0.212239995598793
448556,KO,1962-10-12,0.2109380066394806
448557,KO,1962-10-15,0.2109380066394806
448558,KO,1962-10-16,0.2109380066394806
448559,KO,1962-10-17,0.2106119990348816
448560,KO,1962-10-18,0.2083330005407333
448561,KO,1962-10-19,0.2014970034360885
448562,KO,1962-10-22,0.2001949995756149
448563,KO,1962-10-23,0.1940100044012069
448564,KO,1962-10-24,0.1992190033197403
448565,KO,1962-10-25,0.1992190033197403
448566,KO,1962-10-26,0.1975910067558288
448567,KO,1962-10-29,0.2024739980697631
448568,KO,1962-10-30,0.2041019946336746
448569,KO,1962-10-31,0.2070309966802597
448570,KO,1962-11-01,0.2089840024709701
448571,KO,1962-11-02,0.2128909975290298
448572,KO,1962-11-05,0.212565004825592
448573,KO,1962-11-07,0.2115889936685562
448574,KO,1962-11-08,0.2102860063314438
448575,KO,1962-11-09,0.2115889936685562
448576,KO,1962-11-12,0.2102860063314438
448577,KO,1962-11-13,0.2109380066394806
448578,KO,1962-11-14,0.2109380066394806
448579,KO,1962-11-15,0.2115889936685562
448580,KO,1962-11-16,0.2102860063314438
448581,KO,1962-11-19,0.205728992819786
448582,KO,1962-11-20,0.2063799947500229
448583,KO,1962-11-21,0.2076819986104965
448584,KO,1962-11-23,0.212565004825592
448585,KO,1962-11-26,0.2141930013895034
448586,KO,1962-11-27,0.2148440033197403
448587,KO,1962-11-28,0.2145179957151413
448588,KO,1962-11-29,0.2161460071802139
448589,KO,1962-11-30,0.2246090024709701
448590,KO,1962-12-03,0.2200520038604736
448591,KO,1962-12-04,0.2246090024709701
448592,KO,1962-12-05,0.2262369990348816
448593,KO,1962-12-06,0.2233069986104965
448594,KO,1962-12-07,0.2239580005407333
448595,KO,1962-12-10,0.2164710015058517
448596,KO,1962-12-11,0.2190759927034378
448597,KO,1962-12-12,0.2200520038604736
448598,KO,1962-12-13,0.2226559966802597
448599,KO,1962-12-14,0.2298180013895034
448600,KO,1962-12-17,0.227864995598793
448601,KO,1962-12-18,0.2252600044012069
448602,KO,1962-12-19,0.2252600044012069
448603,KO,1962-12-20,0.2246090024709701
448604,KO,1962-12-21,0.2233069986104965
448605,KO,1962-12-24,0.2200520038604736
448606,KO,1962-12-26,0.221353992819786
448607,KO,1962-12-27,0.2226559966802597
448608,KO,1962-12-28,0.2220049947500229
448609,KO,1962-12-31,0.2220049947500229
448610,KO,1963-01-02,0.2220049947500229
448611,KO,1963-01-03,0.2223310023546219
448612,KO,1963-01-04,0.227864995598793
448613,KO,1963-01-07,0.2275390028953552
448614,KO,1963-01-08,0.2298180013895034
448615,KO,1963-01-09,0.2272139936685562
448616,KO,1963-01-10,0.2265630066394806
448617,KO,1963-01-11,0.2317710071802139
448618,KO,1963-01-14,0.2330729961395263
448619,KO,1963-01-15,0.2337239980697631
448620,KO,1963-01-16,0.2291669994592666
448621,KO,1963-01-17,0.2304690033197403
448622,KO,1963-01-18,0.2311200052499771
448623,KO,1963-01-21,0.2317710071802139
448624,KO,1963-01-22,0.2317710071802139
448625,KO,1963-01-23,0.2311200052499771
448626,KO,1963-01-24,0.234375
448627,KO,1963-01-25,0.2347009927034378
448628,KO,1963-01-28,0.234375
448629,KO,1963-01-29,0.2356770038604736
448630,KO,1963-01-30,0.2353519946336746
448631,KO,1963-01-31,0.2350260019302368
448632,KO,1963-02-01,0.236978992819786
448633,KO,1963-02-04,0.2379560023546219
448634,KO,1963-02-05,0.2363280057907104
448635,KO,1963-02-06,0.2405599951744079
448636,KO,1963-02-07,0.2382809966802597
448637,KO,1963-02-08,0.2389319986104965
448638,KO,1963-02-11,0.2431640028953552
448639,KO,1963-02-12,0.2402340024709701
448640,KO,1963-02-13,0.2421880066394806
448641,KO,1963-02-14,0.2428389936685562
448642,KO,1963-02-15,0.243489995598793
448643,KO,1963-02-18,0.2451169937849044
448644,KO,1963-02-19,0.2451169937849044
448645,KO,1963-02-20,0.243815004825592
448646,KO,1963-02-21,0.2447919994592666
448647,KO,1963-02-25,0.243489995598793
448648,KO,1963-02-26,0.243489995598793
448649,KO,1963-02-27,0.2408850044012069
448650,KO,1963-02-28,0.234375
448651,KO,1963-03-01,0.2389319986104965
448652,KO,1963-03-04,0.2428389936685562
448653,KO,1963-03-05,0.2418619990348816
448654,KO,1963-03-06,0.2418619990348816
448655,KO,1963-03-07,0.2428389936685562
448656,KO,1963-03-08,0.2421880066394806
448657,KO,1963-03-11,0.2421880066394806
448658,KO,1963-03-12,0.2428389936685562
448659,KO,1963-03-13,0.2415360063314438
448660,KO,1963-03-14,0.2418619990348816
448661,KO,1963-03-15,0.2421880066394806
448662,KO,1963-03-18,0.2412109971046447
448663,KO,1963-03-19,0.2412109971046447
448664,KO,1963-03-20,0.2431640028953552
448665,KO,1963-03-21,0.2428389936685562
448666,KO,1963-03-22,0.2428389936685562
448667,KO,1963-03-25,0.2421880066394806
448668,KO,1963-03-26,0.2418619990348816
448669,KO,1963-03-27,0.243489995598793
448670,KO,1963-03-28,0.2421880066394806
448671,KO,1963-03-29,0.243489995598793
448672,KO,1963-04-01,0.2460940033197403
448673,KO,1963-04-02,0.2447919994592666
448674,KO,1963-04-03,0.2451169937849044
448675,KO,1963-04-04,0.2460940033197403
448676,KO,1963-04-05,0.2451169937849044
448677,KO,1963-04-08,0.2451169937849044
448678,KO,1963-04-09,0.2447919994592666
448679,KO,1963-04-10,0.2447919994592666
448680,KO,1963-04-11,0.2460940033197403
448681,KO,1963-04-15,0.2467450052499771
448682,KO,1963-04-16,0.2467450052499771
448683,KO,1963-04-17,0.2454430013895034
448684,KO,1963-04-18,0.2460940033197403
448685,KO,1963-04-19,0.2460940033197403
448686,KO,1963-04-22,0.2467450052499771
448687,KO,1963-04-23,0.2473960071802139
448688,KO,1963-04-24,0.2460940033197403
448689,KO,1963-04-25,0.2444660067558288
448690,KO,1963-04-26,0.2408850044012069
448691,KO,1963-04-29,0.2408850044012069
448692,KO,1963-04-30,0.2408850044012069
448693,KO,1963-05-01,0.2428389936685562
448694,KO,1963-05-02,0.243489995598793
448695,KO,1963-05-03,0.2451169937849044
448696,KO,1963-05-06,0.2470699995756149
448697,KO,1963-05-07,0.2483720034360885
448698,KO,1963-05-08,0.2493489980697631
448699,KO,1963-05-09,0.2480469942092895
448700,KO,1963-05-10,0.2477210015058517
448701,KO,1963-05-13,0.2486979961395263
448702,KO,1963-05-14,0.2486979961395263
448703,KO,1963-05-15,0.2493489980697631
448704,KO,1963-05-16,0.2493489980697631
448705,KO,1963-05-17,0.2483720034360885
448706,KO,1963-05-20,0.2457679957151413
448707,KO,1963-05-21,0.2464189976453781
448708,KO,1963-05-22,0.243489995598793
448709,KO,1963-05-23,0.2382809966802597
448710,KO,1963-05-24,0.2389319986104965
448711,KO,1963-05-27,0.2402340024709701
448712,KO,1963-05-28,0.2447919994592666
448713,KO,1963-05-29,0.2408850044012069
448714,KO,1963-05-31,0.2421880066394806
448715,KO,1963-06-03,0.2408850044012069
448716,KO,1963-06-04,0.243489995598793
448717,KO,1963-06-05,0.2454430013895034
448718,KO,1963-06-06,0.2467450052499771
448719,KO,1963-06-07,0.2467450052499771
448720,KO,1963-06-10,0.2464189976453781
448721,KO,1963-06-11,0.243815004825592
448722,KO,1963-06-12,0.2460940033197403
448723,KO,1963-06-13,0.2486979961395263
448724,KO,1963-06-14,0.2447919994592666
448725,KO,1963-06-17,0.243489995598793
448726,KO,1963-06-18,0.2441409975290298
448727,KO,1963-06-19,0.2447919994592666
448728,KO,1963-06-20,0.243489995598793
448729,KO,1963-06-21,0.2421880066394806
448730,KO,1963-06-24,0.243489995598793
448731,KO,1963-06-25,0.2425130009651184
448732,KO,1963-06-26,0.243489995598793
448733,KO,1963-06-27,0.2460940033197403
448734,KO,1963-06-28,0.2441409975290298
448735,KO,1963-07-01,0.2519530057907104
448736,KO,1963-07-02,0.2428389936685562
448737,KO,1963-07-03,0.243489995598793
448738,KO,1963-07-05,0.2444660067558288
448739,KO,1963-07-08,0.2447919994592666
448740,KO,1963-07-09,0.2473960071802139
448741,KO,1963-07-10,0.2477210015058517
448742,KO,1963-07-11,0.2473960071802139
448743,KO,1963-07-12,0.2473960071802139
448744,KO,1963-07-15,0.2460940033197403
448745,KO,1963-07-16,0.243489995598793
448746,KO,1963-07-17,0.2467450052499771
448747,KO,1963-07-18,0.2454430013895034
448748,KO,1963-07-19,0.2447919994592666
448749,KO,1963-07-22,0.2460940033197403
448750,KO,1963-07-23,0.2473960071802139
448751,KO,1963-07-24,0.2447919994592666
448752,KO,1963-07-25,0.2441409975290298
448753,KO,1963-07-26,0.2460940033197403
448754,KO,1963-07-29,0.2447919994592666
448755,KO,1963-07-30,0.2473960071802139
448756,KO,1963-07-31,0.2486979961395263
448757,KO,1963-08-01,0.2496740072965622
448758,KO,1963-08-02,0.2493489980697631
448759,KO,1963-08-05,0.2506510019302368
448760,KO,1963-08-06,0.2552079856395721
448761,KO,1963-08-07,0.2578130066394806
448762,KO,1963-08-08,0.259440004825592
448763,KO,1963-08-09,0.2613930106163025
448764,KO,1963-08-12,0.2617189884185791
448765,KO,1963-08-13,0.2604170143604278
448766,KO,1963-08-14,0.2591150104999542
448767,KO,1963-08-15,0.2604170143604278
448768,KO,1963-08-16,0.2610679864883423
448769,KO,1963-08-19,0.2626950144767761
448770,KO,1963-08-20,0.2643229961395263
448771,KO,1963-08-21,0.265625
448772,KO,1963-08-22,0.265625
448773,KO,1963-08-23,0.2662760019302368
448774,KO,1963-08-26,0.265625
448775,KO,1963-08-27,0.265625
448776,KO,1963-08-28,0.2675780057907104
448777,KO,1963-08-29,0.2669270038604736
448778,KO,1963-08-30,0.2662760019302368
448779,KO,1963-09-03,0.265951007604599
448780,KO,1963-09-04,0.2672530114650726
448781,KO,1963-09-05,0.2679040133953094
448782,KO,1963-09-06,0.2662760019302368
448783,KO,1963-09-09,0.265625
448784,KO,1963-09-10,0.2669270038604736
448785,KO,1963-09-11,0.265625
448786,KO,1963-09-12,0.265625
448787,KO,1963-09-13,0.2662760019302368
448788,KO,1963-09-16,0.265625
448789,KO,1963-09-17,0.2672530114650726
448790,KO,1963-09-18,0.2682290077209472
448791,KO,1963-09-19,0.2721349895000458
448792,KO,1963-09-20,0.2734380066394806
448793,KO,1963-09-23,0.2714839875698089
448794,KO,1963-09-24,0.2714839875698089
448795,KO,1963-09-25,0.2682290077209472
448796,KO,1963-09-26,0.2669270038604736
448797,KO,1963-09-27,0.2669270038604736
448798,KO,1963-09-30,0.2669270038604736
448799,KO,1963-10-01,0.2714839875698089
448800,KO,1963-10-02,0.2721349895000458
448801,KO,1963-10-03,0.2714839875698089
448802,KO,1963-10-04,0.2734380066394806
448803,KO,1963-10-07,0.2701820135116577
448804,KO,1963-10-08,0.2701820135116577
448805,KO,1963-10-09,0.2682290077209472
448806,KO,1963-10-10,0.2672530114650726
448807,KO,1963-10-11,0.2688800096511841
448808,KO,1963-10-14,0.2682290077209472
448809,KO,1963-10-15,0.2698569893836975
448810,KO,1963-10-16,0.2714839875698089
448811,KO,1963-10-17,0.2727859914302826
448812,KO,1963-10-18,0.2714839875698089
448813,KO,1963-10-21,0.2734380066394806
448814,KO,1963-10-22,0.2727859914302826
448815,KO,1963-10-23,0.2701820135116577
448816,KO,1963-10-24,0.2721349895000458
448817,KO,1963-10-25,0.2721349895000458
448818,KO,1963-10-28,0.2760420143604278
448819,KO,1963-10-29,0.2757160067558288
448820,KO,1963-10-30,0.2721349895000458
448821,KO,1963-10-31,0.2695310115814209
448822,KO,1963-11-01,0.2708329856395721
448823,KO,1963-11-04,0.2701820135116577
448824,KO,1963-11-06,0.2682290077209472
448825,KO,1963-11-07,0.2708329856395721
448826,KO,1963-11-08,0.2714839875698089
448827,KO,1963-11-11,0.2724609971046448
448828,KO,1963-11-12,0.2734380066394806
448829,KO,1963-11-13,0.275065004825592
448830,KO,1963-11-14,0.2766929864883423
448831,KO,1963-11-15,0.2763670086860657
448832,KO,1963-11-18,0.2763670086860657
448833,KO,1963-11-19,0.2747400104999542
448834,KO,1963-11-20,0.2740890085697174
448835,KO,1963-11-21,0.2708329856395721
448836,KO,1963-11-22,0.2675780057907104
448837,KO,1963-11-26,0.2714839875698089
448838,KO,1963-11-27,0.2718099951744079
448839,KO,1963-11-29,0.2731119990348816
448840,KO,1963-12-02,0.275391012430191
448841,KO,1963-12-03,0.2770180106163025
448842,KO,1963-12-04,0.2760420143604278
448843,KO,1963-12-05,0.2763670086860657
448844,KO,1963-12-06,0.2766929864883423
448845,KO,1963-12-09,0.275391012430191
448846,KO,1963-12-10,0.2773439884185791
448847,KO,1963-12-11,0.2786459922790527
448848,KO,1963-12-12,0.2786459922790527
448849,KO,1963-12-13,0.2779949903488159
448850,KO,1963-12-16,0.2799479961395263
448851,KO,1963-12-17,0.2825520038604736
448852,KO,1963-12-18,0.2871089875698089
448853,KO,1963-12-19,0.296875
448854,KO,1963-12-20,0.2897140085697174
448855,KO,1963-12-23,0.2916670143604278
448856,KO,1963-12-24,0.2897140085697174
448857,KO,1963-12-26,0.296875
448858,KO,1963-12-27,0.2994790077209472
448859,KO,1963-12-30,0.2981770038604736
448860,KO,1963-12-31,0.3011069893836975
448861,KO,1964-01-02,0.297201007604599
448862,KO,1964-01-03,0.2942709922790527
448863,KO,1964-01-06,0.2923179864883423
448864,KO,1964-01-07,0.2923179864883423
448865,KO,1964-01-08,0.296875
448866,KO,1964-01-09,0.2985030114650726
448867,KO,1964-01-10,0.2991540133953094
448868,KO,1964-01-13,0.3007810115814209
448869,KO,1964-01-14,0.3011069893836975
448870,KO,1964-01-15,0.3011069893836975
448871,KO,1964-01-16,0.2975260019302368
448872,KO,1964-01-17,0.2981770038604736
448873,KO,1964-01-20,0.2929689884185791
448874,KO,1964-01-21,0.2923179864883423
448875,KO,1964-01-22,0.2955729961395263
448876,KO,1964-01-23,0.2975260019302368
448877,KO,1964-01-24,0.2955729961395263
448878,KO,1964-01-27,0.2981770038604736
448879,KO,1964-01-28,0.3001300096511841
448880,KO,1964-01-29,0.2998049855232239
448881,KO,1964-01-30,0.3001300096511841
448882,KO,1964-01-31,0.3076170086860657
448883,KO,1964-02-03,0.3079429864883423
448884,KO,1964-02-04,0.3092449903488159
448885,KO,1964-02-05,0.3098959922790527
448886,KO,1964-02-06,0.3098959922790527
448887,KO,1964-02-07,0.3092449903488159
448888,KO,1964-02-10,0.3079429864883423
448889,KO,1964-02-11,0.3069660067558288
448890,KO,1964-02-12,0.3053390085697174
448891,KO,1964-02-13,0.3072920143604278
448892,KO,1964-02-14,0.3098959922790527
448893,KO,1964-02-17,0.3098959922790527
448894,KO,1964-02-18,0.3138020038604736
448895,KO,1964-02-19,0.3138020038604736
448896,KO,1964-02-20,0.3111979961395263
448897,KO,1964-02-24,0.3092449903488159
448898,KO,1964-02-25,0.3079429864883423
448899,KO,1964-02-26,0.3072920143604278
448900,KO,1964-02-27,0.3089190125465393
448901,KO,1964-02-28,0.3085939884185791
448902,KO,1964-03-02,0.3111979961395263
448903,KO,1964-03-03,0.312173992395401
448904,KO,1964-03-04,0.312826007604599
448905,KO,1964-03-05,0.3138020038604736
448906,KO,1964-03-06,0.3151040077209472
448907,KO,1964-03-09,0.328125
448908,KO,1964-03-10,0.3287760019302368
448909,KO,1964-03-11,0.3352859914302826
448910,KO,1964-03-12,0.3450520038604736
448911,KO,1964-03-13,0.3349609971046448
448912,KO,1964-03-16,0.328125
448913,KO,1964-03-17,0.3248699903488159
448914,KO,1964-03-18,0.3229170143604278
448915,KO,1964-03-19,0.3190099895000458
448916,KO,1964-03-20,0.3177079856395721
448917,KO,1964-03-23,0.3190099895000458
448918,KO,1964-03-24,0.3196609914302826
448919,KO,1964-03-25,0.3203130066394806
448920,KO,1964-03-26,0.3177079856395721
448921,KO,1964-03-30,0.3242189884185791
448922,KO,1964-03-31,0.3274739980697632
448923,KO,1964-04-01,0.3300780057907104
448924,KO,1964-04-02,0.3339839875698089
448925,KO,1964-04-03,0.3333329856395721
448926,KO,1964-04-06,0.3336589932441711
448927,KO,1964-04-07,0.328125
448928,KO,1964-04-08,0.3317059874534607
448929,KO,1964-04-09,0.3300780057907104
448930,KO,1964-04-10,0.3294270038604736
448931,KO,1964-04-13,0.3326820135116577
448932,KO,1964-04-14,0.3307290077209472
448933,KO,1964-04-15,0.3326820135116577
448934,KO,1964-04-16,0.3333329856395721
448935,KO,1964-04-17,0.3320310115814209
448936,KO,1964-04-20,0.3339839875698089
448937,KO,1964-04-21,0.3333329856395721
448938,KO,1964-04-22,0.3307290077209472
448939,KO,1964-04-23,0.3326820135116577
448940,KO,1964-04-24,0.3307290077209472
448941,KO,1964-04-27,0.3304040133953094
448942,KO,1964-04-28,0.3313800096511841
448943,KO,1964-04-29,0.3313800096511841
448944,KO,1964-04-30,0.3294270038604736
448945,KO,1964-05-01,0.3307290077209472
448946,KO,1964-05-04,0.3294270038604736
448947,KO,1964-05-05,0.328451007604599
448948,KO,1964-05-06,0.328125
448949,KO,1964-05-07,0.3307290077209472
448950,KO,1964-05-08,0.3326820135116577
448951,KO,1964-05-11,0.3365890085697174
448952,KO,1964-05-12,0.3404949903488159
448953,KO,1964-05-13,0.3411459922790527
448954,KO,1964-05-14,0.3404949903488159
448955,KO,1964-05-15,0.3391929864883423
448956,KO,1964-05-18,0.3417969942092895
448957,KO,1964-05-19,0.3411459922790527
448958,KO,1964-05-20,0.3372400104999542
448959,KO,1964-05-21,0.3385420143604278
448960,KO,1964-05-22,0.3391929864883423
448961,KO,1964-05-25,0.3346349895000458
448962,KO,1964-05-26,0.3346349895000458
448963,KO,1964-05-27,0.3333329856395721
448964,KO,1964-05-28,0.3326820135116577
448965,KO,1964-06-01,0.3294270038604736
448966,KO,1964-06-02,0.3268229961395263
448967,KO,1964-06-03,0.328125
448968,KO,1964-06-04,0.3255209922790527
448969,KO,1964-06-05,0.3268229961395263
448970,KO,1964-06-08,0.3261719942092895
448971,KO,1964-06-09,0.3255209922790527
448972,KO,1964-06-10,0.3294270038604736
448973,KO,1964-06-11,0.3326820135116577
448974,KO,1964-06-12,0.3346349895000458
448975,KO,1964-06-15,0.3385420143604278
448976,KO,1964-06-16,0.3408200144767761
448977,KO,1964-06-17,0.3404949903488159
448978,KO,1964-06-18,0.3395180106163025
448979,KO,1964-06-19,0.3372400104999542
448980,KO,1964-06-22,0.3417969942092895
448981,KO,1964-06-23,0.337891012430191
448982,KO,1964-06-24,0.3398439884185791
448983,KO,1964-06-25,0.3372400104999542
448984,KO,1964-06-26,0.337891012430191
448985,KO,1964-06-29,0.3411459922790527
448986,KO,1964-06-30,0.3421219885349273
448987,KO,1964-07-01,0.34375
448988,KO,1964-07-02,0.3430989980697632
448989,KO,1964-07-06,0.3496089875698089
448990,KO,1964-07-07,0.3580729961395263
448991,KO,1964-07-08,0.3551430106163025
448992,KO,1964-07-09,0.3541670143604278
448993,KO,1964-07-10,0.353516012430191
448994,KO,1964-07-13,0.3548179864883423
448995,KO,1964-07-14,0.353516012430191
448996,KO,1964-07-15,0.3548179864883423
448997,KO,1964-07-16,0.3541670143604278
448998,KO,1964-07-17,0.3548179864883423
448999,KO,1964-07-20,0.3509109914302826
449000,KO,1964-07-21,0.3512369990348816
449001,KO,1964-07-22,0.3528650104999542
449002,KO,1964-07-23,0.3528650104999542
449003,KO,1964-07-24,0.3541670143604278
449004,KO,1964-07-27,0.3548179864883423
449005,KO,1964-07-28,0.3554689884185791
449006,KO,1964-07-29,0.3567709922790527
449007,KO,1964-07-30,0.359375
449008,KO,1964-07-31,0.359375
449009,KO,1964-08-03,0.3567709922790527
449010,KO,1964-08-04,0.3522140085697174
449011,KO,1964-08-05,0.3512369990348816
449012,KO,1964-08-06,0.3457030057907104
449013,KO,1964-08-07,0.3489579856395721
449014,KO,1964-08-10,0.3515630066394806
449015,KO,1964-08-11,0.3522140085697174
449016,KO,1964-08-12,0.359048992395401
449017,KO,1964-08-13,0.3567709922790527
449018,KO,1964-08-14,0.353516012430191
449019,KO,1964-08-17,0.3554689884185791
449020,KO,1964-08-18,0.3600260019302368
449021,KO,1964-08-19,0.3626300096511841
449022,KO,1964-08-20,0.3619790077209472
449023,KO,1964-08-21,0.3619790077209472
449024,KO,1964-08-24,0.3606770038604736
449025,KO,1964-08-25,0.3600260019302368
449026,KO,1964-08-26,0.3600260019302368
449027,KO,1964-08-27,0.3600260019302368
449028,KO,1964-08-28,0.359375
449029,KO,1964-08-31,0.3561199903488159
449030,KO,1964-09-01,0.3561199903488159
449031,KO,1964-09-02,0.3528650104999542
449032,KO,1964-09-03,0.3561199903488159
449033,KO,1964-09-04,0.3554689884185791
449034,KO,1964-09-08,0.3580729961395263
449035,KO,1964-09-09,0.3554689884185791
449036,KO,1964-09-10,0.3515630066394806
449037,KO,1964-09-11,0.3515630066394806
449038,KO,1964-09-14,0.3489579856395721
449039,KO,1964-09-15,0.3476560115814209
449040,KO,1964-09-16,0.3515630066394806
449041,KO,1964-09-17,0.3502599895000458
449042,KO,1964-09-18,0.3502599895000458
449043,KO,1964-09-21,0.3476560115814209
449044,KO,1964-09-22,0.3463540077209472
449045,KO,1964-09-23,0.3476560115814209
449046,KO,1964-09-24,0.3489579856395721
449047,KO,1964-09-25,0.3515630066394806
449048,KO,1964-09-28,0.353516012430191
449049,KO,1964-09-29,0.3489579856395721
449050,KO,1964-09-30,0.3515630066394806
449051,KO,1964-10-01,0.3502599895000458
449052,KO,1964-10-02,0.3515630066394806
449053,KO,1964-10-05,0.3515630066394806
449054,KO,1964-10-06,0.3509109914302826
449055,KO,1964-10-07,0.3450520038604736
449056,KO,1964-10-08,0.3483070135116577
449057,KO,1964-10-09,0.3476560115814209
449058,KO,1964-10-12,0.34375
449059,KO,1964-10-13,0.3411459922790527
449060,KO,1964-10-14,0.3444010019302368
449061,KO,1964-10-15,0.3391929864883423
449062,KO,1964-10-16,0.34375
449063,KO,1964-10-19,0.3417969942092895
449064,KO,1964-10-20,0.3430989980697632
449065,KO,1964-10-21,0.3385420143604278
449066,KO,1964-10-22,0.3404949903488159
449067,KO,1964-10-23,0.3404949903488159
449068,KO,1964-10-26,0.3424479961395263
449069,KO,1964-10-27,0.3430989980697632
449070,KO,1964-10-28,0.3424479961395263
449071,KO,1964-10-29,0.3391929864883423
449072,KO,1964-10-30,0.3398439884185791
449073,KO,1964-11-02,0.3424479961395263
449074,KO,1964-11-04,0.3430989980697632
449075,KO,1964-11-05,0.34375
449076,KO,1964-11-06,0.3430989980697632
449077,KO,1964-11-09,0.34375
449078,KO,1964-11-10,0.3414709866046905
449079,KO,1964-11-11,0.34375
449080,KO,1964-11-12,0.3538410067558288
449081,KO,1964-11-13,0.3645829856395721
449082,KO,1964-11-16,0.353516012430191
449083,KO,1964-11-17,0.3600260019302368
449084,KO,1964-11-18,0.3606770038604736
449085,KO,1964-11-19,0.3580729961395263
449086,KO,1964-11-20,0.359375
449087,KO,1964-11-23,0.3518880009651184
449088,KO,1964-11-24,0.3528650104999542
449089,KO,1964-11-25,0.3528650104999542
449090,KO,1964-11-27,0.3489579856395721
449091,KO,1964-11-30,0.3489579856395721
449092,KO,1964-12-01,0.3515630066394806
449093,KO,1964-12-02,0.3548179864883423
449094,KO,1964-12-03,0.3567709922790527
449095,KO,1964-12-04,0.3580729961395263
449096,KO,1964-12-07,0.3600260019302368
449097,KO,1964-12-08,0.3613280057907104
449098,KO,1964-12-09,0.3606770038604736
449099,KO,1964-12-10,0.359375
449100,KO,1964-12-11,0.3613280057907104
449101,KO,1964-12-14,0.3619790077209472
449102,KO,1964-12-15,0.3623049855232239
449103,KO,1964-12-16,0.3626300096511841
449104,KO,1964-12-17,0.3619790077209472
449105,KO,1964-12-18,0.3639320135116577
449106,KO,1964-12-21,0.3645829856395721
449107,KO,1964-12-22,0.3642579913139343
449108,KO,1964-12-23,0.3642579913139343
449109,KO,1964-12-24,0.3632810115814209
449110,KO,1964-12-28,0.3606770038604736
449111,KO,1964-12-29,0.3606770038604736
449112,KO,1964-12-30,0.3645829856395721
449113,KO,1964-12-31,0.3665359914302826
449114,KO,1965-01-04,0.3639320135116577
449115,KO,1965-01-05,0.3645829856395721
449116,KO,1965-01-06,0.3619790077209472
449117,KO,1965-01-07,0.3632810115814209
449118,KO,1965-01-08,0.3632810115814209
449119,KO,1965-01-11,0.3606770038604736
449120,KO,1965-01-12,0.3632810115814209
449121,KO,1965-01-13,0.3632810115814209
449122,KO,1965-01-14,0.3632810115814209
449123,KO,1965-01-15,0.3717449903488159
449124,KO,1965-01-18,0.3723959922790527
449125,KO,1965-01-19,0.3759770095348358
449126,KO,1965-01-20,0.375
449127,KO,1965-01-21,0.3763020038604736
449128,KO,1965-01-22,0.3815099895000458
449129,KO,1965-01-25,0.3880209922790527
449130,KO,1965-01-26,0.3893229961395263
449131,KO,1965-01-27,0.3932290077209472
449132,KO,1965-01-28,0.3964839875698089
449133,KO,1965-01-29,0.4010420143604278
449134,KO,1965-02-01,0.3974609971046448
449135,KO,1965-02-02,0.3951820135116577
449136,KO,1965-02-03,0.3925780057907104
449137,KO,1965-02-04,0.3916020095348358
449138,KO,1965-02-05,0.3873699903488159
449139,KO,1965-02-08,0.3828130066394806
449140,KO,1965-02-09,0.3880209922790527
449141,KO,1965-02-10,0.3860679864883423
449142,KO,1965-02-11,0.3841150104999542
449143,KO,1965-02-12,0.384766012430191
449144,KO,1965-02-15,0.3860679864883423
449145,KO,1965-02-16,0.3867189884185791
449146,KO,1965-02-17,0.3867189884185791
449147,KO,1965-02-18,0.3873699903488159
449148,KO,1965-02-19,0.3880209922790527
449149,KO,1965-02-23,0.390625
449150,KO,1965-02-24,0.3951820135116577
449151,KO,1965-02-25,0.4036459922790527
449152,KO,1965-02-26,0.4101560115814209
449153,KO,1965-03-01,0.4101560115814209
449154,KO,1965-03-02,0.4114579856395721
449155,KO,1965-03-03,0.4036459922790527
449156,KO,1965-03-04,0.4036459922790527
449157,KO,1965-03-05,0.3984380066394806
449158,KO,1965-03-08,0.3977859914302826
449159,KO,1965-03-09,0.3971349895000458
449160,KO,1965-03-10,0.3958329856395721
449161,KO,1965-03-11,0.3899739980697632
449162,KO,1965-03-12,0.3932290077209472
449163,KO,1965-03-15,0.3945310115814209
449164,KO,1965-03-16,0.3932290077209472
449165,KO,1965-03-17,0.3912760019302368
449166,KO,1965-03-18,0.390625
449167,KO,1965-03-19,0.3860679864883423
449168,KO,1965-03-22,0.3854170143604278
449169,KO,1965-03-23,0.3873699903488159
449170,KO,1965-03-24,0.3880209922790527
449171,KO,1965-03-25,0.3886719942092895
449172,KO,1965-03-26,0.3873699903488159
449173,KO,1965-03-29,0.3841150104999542
449174,KO,1965-03-30,0.3828130066394806
449175,KO,1965-03-31,0.3821609914302826
449176,KO,1965-04-01,0.3802079856395721
449177,KO,1965-04-02,0.3802079856395721
449178,KO,1965-04-05,0.3802079856395721
449179,KO,1965-04-06,0.3828130066394806
449180,KO,1965-04-07,0.3860679864883423
449181,KO,1965-04-08,0.3945310115814209
449182,KO,1965-04-09,0.4088540077209472
449183,KO,1965-04-12,0.4075520038604736
449184,KO,1965-04-13,0.4069010019302368
449185,KO,1965-04-14,0.4088540077209472
449186,KO,1965-04-15,0.4088540077209472
449187,KO,1965-04-19,0.4095050096511841
449188,KO,1965-04-20,0.4082030057907104
449189,KO,1965-04-21,0.4140630066394806
449190,KO,1965-04-22,0.4140630066394806
449191,KO,1965-04-23,0.4114579856395721
449192,KO,1965-04-26,0.4082030057907104
449193,KO,1965-04-27,0.4108070135116577
449194,KO,1965-04-28,0.4108070135116577
449195,KO,1965-04-29,0.4114579856395721
449196,KO,1965-04-30,0.4108070135116577
449197,KO,1965-05-03,0.4179689884185791
449198,KO,1965-05-04,0.421875
449199,KO,1965-05-05,0.4283849895000458
449200,KO,1965-05-06,0.4309900104999542
449201,KO,1965-05-07,0.4322920143604278
449202,KO,1965-05-10,0.4388020038604736
449203,KO,1965-05-11,0.4361979961395263
449204,KO,1965-05-12,0.4375
449205,KO,1965-05-13,0.4375
449206,KO,1965-05-14,0.4401040077209472
449207,KO,1965-05-17,0.4427079856395721
449208,KO,1965-05-18,0.4420570135116577
449209,KO,1965-05-19,0.4427079856395721
449210,KO,1965-05-20,0.4348959922790527
449211,KO,1965-05-21,0.4270829856395721
449212,KO,1965-05-24,0.4205729961395263
449213,KO,1965-05-25,0.4270829856395721
449214,KO,1965-05-26,0.4231770038604736
449215,KO,1965-05-27,0.4153650104999542
449216,KO,1965-05-28,0.4101560115814209
449217,KO,1965-06-01,0.4108070135116577
449218,KO,1965-06-02,0.4075520038604736
449219,KO,1965-06-03,0.4101560115814209
449220,KO,1965-06-04,0.4140630066394806
449221,KO,1965-06-07,0.4095050096511841
449222,KO,1965-06-08,0.40625
449223,KO,1965-06-09,0.3984380066394806
449224,KO,1965-06-10,0.3990890085697174
449225,KO,1965-06-11,0.4023439884185791
449226,KO,1965-06-14,0.40625
449227,KO,1965-06-15,0.40625
449228,KO,1965-06-16,0.4114579856395721
449229,KO,1965-06-17,0.4212239980697632
449230,KO,1965-06-18,0.4166670143604278
449231,KO,1965-06-21,0.4114579856395721
449232,KO,1965-06-22,0.4114579856395721
449233,KO,1965-06-23,0.4075520038604736
449234,KO,1965-06-24,0.3958329856395721
449235,KO,1965-06-25,0.3867189884185791
449236,KO,1965-06-28,0.3867189884185791
449237,KO,1965-06-29,0.3919270038604736
449238,KO,1965-06-30,0.400391012430191
449239,KO,1965-07-01,0.3977859914302826
449240,KO,1965-07-02,0.3990890085697174
449241,KO,1965-07-06,0.3971349895000458
449242,KO,1965-07-07,0.3990890085697174
449243,KO,1965-07-08,0.4029949903488159
449244,KO,1965-07-09,0.4029949903488159
449245,KO,1965-07-12,0.3997400104999542
449246,KO,1965-07-13,0.3977859914302826
449247,KO,1965-07-14,0.3984380066394806
449248,KO,1965-07-15,0.4010420143604278
449249,KO,1965-07-16,0.3945310115814209
449250,KO,1965-07-19,0.3919270038604736
449251,KO,1965-07-20,0.3886719942092895
449252,KO,1965-07-21,0.3854170143604278
449253,KO,1965-07-22,0.3867189884185791
449254,KO,1965-07-23,0.3880209922790527
449255,KO,1965-07-26,0.3932290077209472
449256,KO,1965-07-27,0.3990890085697174
449257,KO,1965-07-28,0.3971349895000458
449258,KO,1965-07-29,0.4010420143604278
449259,KO,1965-07-30,0.4010420143604278
449260,KO,1965-08-02,0.4036459922790527
449261,KO,1965-08-03,0.4049479961395263
449262,KO,1965-08-04,0.4036459922790527
449263,KO,1965-08-05,0.3990890085697174
449264,KO,1965-08-06,0.3958329856395721
449265,KO,1965-08-09,0.3945310115814209
449266,KO,1965-08-10,0.3932290077209472
449267,KO,1965-08-11,0.3977859914302826
449268,KO,1965-08-12,0.3971349895000458
449269,KO,1965-08-13,0.4036459922790527
449270,KO,1965-08-16,0.4088540077209472
449271,KO,1965-08-17,0.4121089875698089
449272,KO,1965-08-18,0.416016012430191
449273,KO,1965-08-19,0.4140630066394806
449274,KO,1965-08-20,0.40625
449275,KO,1965-08-23,0.4049479961395263
449276,KO,1965-08-24,0.4010420143604278
449277,KO,1965-08-25,0.3997400104999542
449278,KO,1965-08-26,0.3997400104999542
449279,KO,1965-08-27,0.4101560115814209
449280,KO,1965-08-30,0.4101560115814209
449281,KO,1965-08-31,0.4088540077209472
449282,KO,1965-09-01,0.3997400104999542
449283,KO,1965-09-02,0.3958329856395721
449284,KO,1965-09-03,0.4023439884185791
449285,KO,1965-09-07,0.4055989980697632
449286,KO,1965-09-08,0.4036459922790527
449287,KO,1965-09-09,0.3997400104999542
449288,KO,1965-09-10,0.4023439884185791
449289,KO,1965-09-13,0.40625
449290,KO,1965-09-14,0.4023439884185791
449291,KO,1965-09-15,0.4023439884185791
449292,KO,1965-09-16,0.4075520038604736
449293,KO,1965-09-17,0.4095050096511841
449294,KO,1965-09-20,0.4108070135116577
449295,KO,1965-09-21,0.4101560115814209
449296,KO,1965-09-22,0.4114579856395721
449297,KO,1965-09-23,0.4101560115814209
449298,KO,1965-09-24,0.4101560115814209
449299,KO,1965-09-27,0.4140630066394806
449300,KO,1965-09-28,0.4127599895000458
449301,KO,1965-09-29,0.4075520038604736
449302,KO,1965-09-30,0.4088540077209472
449303,KO,1965-10-01,0.4010420143604278
449304,KO,1965-10-04,0.4042969942092895
449305,KO,1965-10-05,0.4088540077209472
449306,KO,1965-10-06,0.4036459922790527
449307,KO,1965-10-07,0.4036459922790527
449308,KO,1965-10-08,0.4127599895000458
449309,KO,1965-10-11,0.40625
449310,KO,1965-10-12,0.4042969942092895
449311,KO,1965-10-13,0.4010420143604278
449312,KO,1965-10-14,0.4036459922790527
449313,KO,1965-10-15,0.4088540077209472
449314,KO,1965-10-18,0.40625
449315,KO,1965-10-19,0.4036459922790527
449316,KO,1965-10-20,0.4023439884185791
449317,KO,1965-10-21,0.40625
449318,KO,1965-10-22,0.4029949903488159
449319,KO,1965-10-25,0.3997400104999542
449320,KO,1965-10-26,0.4036459922790527
449321,KO,1965-10-27,0.4029949903488159
449322,KO,1965-10-28,0.4023439884185791
449323,KO,1965-10-29,0.4023439884185791
449324,KO,1965-11-01,0.4010420143604278
449325,KO,1965-11-03,0.4029949903488159
449326,KO,1965-11-04,0.40625
449327,KO,1965-11-05,0.4114579856395721
449328,KO,1965-11-08,0.4114579856395721
449329,KO,1965-11-09,0.4114579856395721
449330,KO,1965-11-10,0.4153650104999542
449331,KO,1965-11-11,0.4166670143604278
449332,KO,1965-11-12,0.4192709922790527
449333,KO,1965-11-15,0.4257810115814209
449334,KO,1965-11-16,0.4225260019302368
449335,KO,1965-11-17,0.421875
449336,KO,1965-11-18,0.4140630066394806
449337,KO,1965-11-19,0.421875
449338,KO,1965-11-22,0.416016012430191
449339,KO,1965-11-23,0.421875
449340,KO,1965-11-24,0.4205729961395263
449341,KO,1965-11-26,0.4238280057907104
449342,KO,1965-11-29,0.4205729961395263
449343,KO,1965-11-30,0.4231770038604736
449344,KO,1965-12-01,0.4199219942092895
449345,KO,1965-12-02,0.4166670143604278
449346,KO,1965-12-03,0.4192709922790527
449347,KO,1965-12-06,0.4192709922790527
449348,KO,1965-12-07,0.4173179864883423
449349,KO,1965-12-08,0.4179689884185791
449350,KO,1965-12-09,0.421875
449351,KO,1965-12-10,0.4270829856395721
449352,KO,1965-12-13,0.4283849895000458
449353,KO,1965-12-14,0.4322920143604278
449354,KO,1965-12-15,0.4322920143604278
449355,KO,1965-12-16,0.4368489980697632
449356,KO,1965-12-17,0.4414060115814209
449357,KO,1965-12-20,0.4427079856395721
449358,KO,1965-12-21,0.4479170143604278
449359,KO,1965-12-22,0.453125
449360,KO,1965-12-23,0.4576820135116577
449361,KO,1965-12-27,0.4726560115814209
449362,KO,1965-12-28,0.4609380066394806
449363,KO,1965-12-29,0.4596349895000458
449364,KO,1965-12-30,0.4518229961395263
449365,KO,1965-12-31,0.4479170143604278
449366,KO,1966-01-03,0.4518229961395263
449367,KO,1966-01-04,0.4492189884185791
449368,KO,1966-01-05,0.4492189884185791
449369,KO,1966-01-06,0.4479170143604278
449370,KO,1966-01-07,0.4505209922790527
449371,KO,1966-01-10,0.4466150104999542
449372,KO,1966-01-11,0.4492189884185791
449373,KO,1966-01-12,0.4453130066394806
449374,KO,1966-01-13,0.4440099895000458
449375,KO,1966-01-14,0.4427079856395721
449376,KO,1966-01-17,0.4427079856395721
449377,KO,1966-01-18,0.4524739980697632
449378,KO,1966-01-19,0.4505209922790527
449379,KO,1966-01-20,0.4544270038604736
449380,KO,1966-01-21,0.4622400104999542
449381,KO,1966-01-24,0.453125
449382,KO,1966-01-25,0.4570310115814209
449383,KO,1966-01-26,0.4498699903488159
449384,KO,1966-01-27,0.4498699903488159
449385,KO,1966-01-28,0.4550780057907104
449386,KO,1966-01-31,0.4466150104999542
449387,KO,1966-02-01,0.4570310115814209
449388,KO,1966-02-02,0.4544270038604736
449389,KO,1966-02-03,0.4479170143604278
449390,KO,1966-02-04,0.4518229961395263
449391,KO,1966-02-07,0.4518229961395263
449392,KO,1966-02-08,0.4440099895000458
449393,KO,1966-02-09,0.4459640085697174
449394,KO,1966-02-10,0.4414060115814209
449395,KO,1966-02-11,0.4440099895000458
449396,KO,1966-02-14,0.4440099895000458
449397,KO,1966-02-15,0.4407550096511841
449398,KO,1966-02-16,0.4401040077209472
449399,KO,1966-02-17,0.4348959922790527
449400,KO,1966-02-18,0.4296880066394806
449401,KO,1966-02-21,0.4283849895000458
449402,KO,1966-02-23,0.4283849895000458
449403,KO,1966-02-24,0.4244790077209472
449404,KO,1966-02-25,0.4166670143604278
449405,KO,1966-02-28,0.4140630066394806
449406,KO,1966-03-01,0.4036459922790527
449407,KO,1966-03-02,0.3977859914302826
449408,KO,1966-03-03,0.4029949903488159
449409,KO,1966-03-04,0.4010420143604278
449410,KO,1966-03-07,0.400391012430191
449411,KO,1966-03-08,0.4101560115814209
449412,KO,1966-03-09,0.4114579856395721
449413,KO,1966-03-10,0.4049479961395263
449414,KO,1966-03-11,0.4055989980697632
449415,KO,1966-03-14,0.3990890085697174
449416,KO,1966-03-15,0.4023439884185791
449417,KO,1966-03-16,0.4049479961395263
449418,KO,1966-03-17,0.4088540077209472
449419,KO,1966-03-18,0.4134109914302826
449420,KO,1966-03-21,0.4140630066394806
449421,KO,1966-03-22,0.4179689884185791
449422,KO,1966-03-23,0.4231770038604736
449423,KO,1966-03-24,0.4212239980697632
449424,KO,1966-03-25,0.4205729961395263
449425,KO,1966-03-28,0.4179689884185791
449426,KO,1966-03-29,0.4212239980697632
449427,KO,1966-03-30,0.4283849895000458
449428,KO,1966-03-31,0.4375
449429,KO,1966-04-01,0.4375
449430,KO,1966-04-04,0.4348959922790527
449431,KO,1966-04-05,0.4348959922790527
449432,KO,1966-04-06,0.4388020038604736
449433,KO,1966-04-07,0.4283849895000458
449434,KO,1966-04-11,0.421875
449435,KO,1966-04-12,0.4205729961395263
449436,KO,1966-04-13,0.4225260019302368
449437,KO,1966-04-14,0.421875
449438,KO,1966-04-15,0.4322920143604278
449439,KO,1966-04-18,0.4283849895000458
449440,KO,1966-04-19,0.4225260019302368
449441,KO,1966-04-20,0.4192709922790527
449442,KO,1966-04-21,0.4205729961395263
449443,KO,1966-04-22,0.421875
449444,KO,1966-04-25,0.4257810115814209
449445,KO,1966-04-26,0.416016012430191
449446,KO,1966-04-27,0.4166670143604278
449447,KO,1966-04-28,0.4140630066394806
449448,KO,1966-04-29,0.40625
449449,KO,1966-05-02,0.40625
449450,KO,1966-05-03,0.4075520038604736
449451,KO,1966-05-04,0.4049479961395263
449452,KO,1966-05-05,0.3997400104999542
449453,KO,1966-05-06,0.4075520038604736
449454,KO,1966-05-09,0.4029949903488159
449455,KO,1966-05-10,0.4088540077209472
449456,KO,1966-05-11,0.4088540077209472
449457,KO,1966-05-12,0.4049479961395263
449458,KO,1966-05-13,0.4023439884185791
449459,KO,1966-05-16,0.4036459922790527
449460,KO,1966-05-17,0.3997400104999542
449461,KO,1966-05-18,0.4055989980697632
449462,KO,1966-05-19,0.3997400104999542
449463,KO,1966-05-20,0.4010420143604278
449464,KO,1966-05-23,0.4036459922790527
449465,KO,1966-05-24,0.40625
449466,KO,1966-05-25,0.4049479961395263
449467,KO,1966-05-26,0.4088540077209472
449468,KO,1966-05-27,0.4108070135116577
449469,KO,1966-05-31,0.4127599895000458
449470,KO,1966-06-01,0.4095050096511841
449471,KO,1966-06-02,0.4069010019302368
449472,KO,1966-06-03,0.4095050096511841
449473,KO,1966-06-06,0.4082030057907104
449474,KO,1966-06-07,0.4049479961395263
449475,KO,1966-06-08,0.4036459922790527
449476,KO,1966-06-09,0.4055989980697632
449477,KO,1966-06-10,0.4042969942092895
449478,KO,1966-06-13,0.4088540077209472
449479,KO,1966-06-14,0.4075520038604736
449480,KO,1966-06-15,0.3958329856395721
449481,KO,1966-06-16,0.3951820135116577
449482,KO,1966-06-17,0.3932290077209472
449483,KO,1966-06-20,0.3971349895000458
449484,KO,1966-06-21,0.3984380066394806
449485,KO,1966-06-22,0.3945310115814209
449486,KO,1966-06-23,0.3971349895000458
449487,KO,1966-06-24,0.3932290077209472
449488,KO,1966-06-27,0.3893229961395263
449489,KO,1966-06-28,0.3834640085697174
449490,KO,1966-06-29,0.384766012430191
449491,KO,1966-06-30,0.3899739980697632
449492,KO,1966-07-01,0.3945310115814209
449493,KO,1966-07-05,0.3932290077209472
449494,KO,1966-07-06,0.3945310115814209
449495,KO,1966-07-07,0.3919270038604736
449496,KO,1966-07-08,0.3971349895000458
449497,KO,1966-07-11,0.4055989980697632
449498,KO,1966-07-12,0.4101560115814209
449499,KO,1966-07-13,0.4055989980697632
449500,KO,1966-07-14,0.4055989980697632
449501,KO,1966-07-15,0.4049479961395263
449502,KO,1966-07-18,0.4101560115814209
449503,KO,1966-07-19,0.4108070135116577
449504,KO,1966-07-20,0.4095050096511841
449505,KO,1966-07-21,0.4088540077209472
449506,KO,1966-07-22,0.40625
449507,KO,1966-07-25,0.4023439884185791
449508,KO,1966-07-26,0.4042969942092895
449509,KO,1966-07-27,0.4036459922790527
449510,KO,1966-07-28,0.4029949903488159
449511,KO,1966-07-29,0.4016929864883423
449512,KO,1966-08-01,0.4010420143604278
449513,KO,1966-08-02,0.4055989980697632
449514,KO,1966-08-03,0.4049479961395263
449515,KO,1966-08-04,0.40625
449516,KO,1966-08-05,0.40625
449517,KO,1966-08-08,0.4049479961395263
449518,KO,1966-08-09,0.4069010019302368
449519,KO,1966-08-10,0.4127599895000458
449520,KO,1966-08-11,0.416016012430191
449521,KO,1966-08-12,0.4166670143604278
449522,KO,1966-08-15,0.4114579856395721
449523,KO,1966-08-16,0.4069010019302368
449524,KO,1966-08-17,0.4010420143604278
449525,KO,1966-08-18,0.3977859914302826
449526,KO,1966-08-19,0.3971349895000458
449527,KO,1966-08-22,0.3958329856395721
449528,KO,1966-08-23,0.3925780057907104
449529,KO,1966-08-24,0.3932290077209472
449530,KO,1966-08-25,0.3919270038604736
449531,KO,1966-08-26,0.3834640085697174
449532,KO,1966-08-29,0.3789060115814209
449533,KO,1966-08-30,0.3776040077209472
449534,KO,1966-08-31,0.390625
449535,KO,1966-09-01,0.3867189884185791
449536,KO,1966-09-02,0.390625
449537,KO,1966-09-06,0.3867189884185791
449538,KO,1966-09-07,0.3776040077209472
449539,KO,1966-09-08,0.3802079856395721
449540,KO,1966-09-09,0.3802079856395721
449541,KO,1966-09-12,0.4010420143604278
449542,KO,1966-09-13,0.3984380066394806
449543,KO,1966-09-14,0.3984380066394806
449544,KO,1966-09-15,0.4010420143604278
449545,KO,1966-09-16,0.3945310115814209
449546,KO,1966-09-19,0.3977859914302826
449547,KO,1966-09-20,0.3958329856395721
449548,KO,1966-09-21,0.3932290077209472
449549,KO,1966-09-22,0.390625
449550,KO,1966-09-23,0.3886719942092895
449551,KO,1966-09-26,0.3893229961395263
449552,KO,1966-09-27,0.3873699903488159
449553,KO,1966-09-28,0.3841150104999542
449554,KO,1966-09-29,0.3834640085697174
449555,KO,1966-09-30,0.3880209922790527
449556,KO,1966-10-03,0.3873699903488159
449557,KO,1966-10-04,0.3951820135116577
449558,KO,1966-10-05,0.3893229961395263
449559,KO,1966-10-06,0.3815099895000458
449560,KO,1966-10-07,0.3802079856395721
449561,KO,1966-10-10,0.3854170143604278
449562,KO,1966-10-11,0.3782550096511841
449563,KO,1966-10-12,0.3893229961395263
449564,KO,1966-10-13,0.3932290077209472
449565,KO,1966-10-14,0.3958329856395721
449566,KO,1966-10-17,0.3984380066394806
449567,KO,1966-10-18,0.4192709922790527
449568,KO,1966-10-19,0.4166670143604278
449569,KO,1966-10-20,0.4166670143604278
449570,KO,1966-10-21,0.421875
449571,KO,1966-10-24,0.4322920143604278
449572,KO,1966-10-25,0.431641012430191
449573,KO,1966-10-26,0.4303390085697174
449574,KO,1966-10-27,0.4270829856395721
449575,KO,1966-10-28,0.4277339875698089
449576,KO,1966-10-31,0.4290359914302826
449577,KO,1966-11-01,0.4335939884185791
449578,KO,1966-11-02,0.4375
449579,KO,1966-11-03,0.4348959922790527
449580,KO,1966-11-04,0.4375
449581,KO,1966-11-07,0.4322920143604278
449582,KO,1966-11-09,0.4329429864883423
449583,KO,1966-11-10,0.4440099895000458
449584,KO,1966-11-11,0.4401040077209472
449585,KO,1966-11-14,0.4401040077209472
449586,KO,1966-11-15,0.4388020038604736
449587,KO,1966-11-16,0.4453130066394806
449588,KO,1966-11-17,0.4440099895000458
449589,KO,1966-11-18,0.4505209922790527
449590,KO,1966-11-21,0.4361979961395263
449591,KO,1966-11-22,0.4375
449592,KO,1966-11-23,0.4479170143604278
449593,KO,1966-11-25,0.4479170143604278
449594,KO,1966-11-28,0.447266012430191
449595,KO,1966-11-29,0.4479170143604278
449596,KO,1966-11-30,0.4479170143604278
449597,KO,1966-12-01,0.4427079856395721
449598,KO,1966-12-02,0.4427079856395721
449599,KO,1966-12-05,0.4427079856395721
449600,KO,1966-12-06,0.447266012430191
449601,KO,1966-12-07,0.4492189884185791
449602,KO,1966-12-08,0.453125
449603,KO,1966-12-09,0.4570310115814209
449604,KO,1966-12-12,0.46875
449605,KO,1966-12-13,0.4667969942092895
449606,KO,1966-12-14,0.4661459922790527
449607,KO,1966-12-15,0.4648439884185791
449608,KO,1966-12-16,0.4635420143604278
449609,KO,1966-12-19,0.46875
449610,KO,1966-12-20,0.46875
449611,KO,1966-12-21,0.4752599895000458
449612,KO,1966-12-22,0.4778650104999542
449613,KO,1966-12-23,0.4739579856395721
449614,KO,1966-12-27,0.4700520038604736
449615,KO,1966-12-28,0.4739579856395721
449616,KO,1966-12-29,0.46875
449617,KO,1966-12-30,0.4667969942092895
449618,KO,1967-01-03,0.4661459922790527
449619,KO,1967-01-04,0.4570310115814209
449620,KO,1967-01-05,0.4635420143604278
449621,KO,1967-01-06,0.4648439884185791
449622,KO,1967-01-09,0.46875
449623,KO,1967-01-10,0.4739579856395721
449624,KO,1967-01-11,0.4947920143604278
449625,KO,1967-01-12,0.494141012430191
449626,KO,1967-01-13,0.4921880066394806
449627,KO,1967-01-16,0.4856770038604736
449628,KO,1967-01-17,0.4863280057907104
449629,KO,1967-01-18,0.4869790077209472
449630,KO,1967-01-19,0.4895829856395721
449631,KO,1967-01-20,0.4921880066394806
449632,KO,1967-01-23,0.4915359914302826
449633,KO,1967-01-24,0.4882810115814209
449634,KO,1967-01-25,0.4921880066394806
449635,KO,1967-01-26,0.4895829856395721
449636,KO,1967-01-27,0.4902339875698089
449637,KO,1967-01-30,0.494141012430191
449638,KO,1967-01-31,0.4947920143604278
449639,KO,1967-02-01,0.4915359914302826
449640,KO,1967-02-02,0.4934900104999542
449641,KO,1967-02-03,0.4856770038604736
449642,KO,1967-02-06,0.4830729961395263
449643,KO,1967-02-07,0.4856770038604736
449644,KO,1967-02-08,0.4947920143604278
449645,KO,1967-02-09,0.4947920143604278
449646,KO,1967-02-10,0.494141012430191
449647,KO,1967-02-13,0.4973959922790527
449648,KO,1967-02-14,0.4947920143604278
449649,KO,1967-02-15,0.4973959922790527
449650,KO,1967-02-16,0.4967449903488159
449651,KO,1967-02-17,0.5078129768371582
449652,KO,1967-02-20,0.5039060115814209
449653,KO,1967-02-21,0.5143229961395264
449654,KO,1967-02-23,0.5247399806976318
449655,KO,1967-02-24,0.5260419845581055
449656,KO,1967-02-27,0.522786021232605
449657,KO,1967-02-28,0.5234379768371582
449658,KO,1967-03-01,0.5325520038604736
449659,KO,1967-03-02,0.53125
449660,KO,1967-03-03,0.515625
449661,KO,1967-03-06,0.5182290077209473
449662,KO,1967-03-07,0.508463978767395
449663,KO,1967-03-08,0.5052080154418945
449664,KO,1967-03-09,0.5019530057907104
449665,KO,1967-03-10,0.5032550096511841
449666,KO,1967-03-13,0.5
449667,KO,1967-03-14,0.4921880066394806
449668,KO,1967-03-15,0.4973959922790527
449669,KO,1967-03-16,0.5104169845581055
449670,KO,1967-03-17,0.5104169845581055
449671,KO,1967-03-20,0.5123699903488159
449672,KO,1967-03-21,0.5143229961395264
449673,KO,1967-03-22,0.5208330154418945
449674,KO,1967-03-23,0.5143229961395264
449675,KO,1967-03-27,0.5143229961395264
449676,KO,1967-03-28,0.5091149806976318
449677,KO,1967-03-29,0.5117189884185791
449678,KO,1967-03-30,0.53125
449679,KO,1967-03-31,0.5377600193023682
449680,KO,1967-04-03,0.5390629768371582
449681,KO,1967-04-04,0.5481770038604736
449682,KO,1967-04-05,0.5625
449683,KO,1967-04-06,0.5651040077209473
449684,KO,1967-04-07,0.5651040077209473
449685,KO,1967-04-10,0.555338978767395
449686,KO,1967-04-11,0.5572919845581055
449687,KO,1967-04-12,0.5572919845581055
449688,KO,1967-04-13,0.5520830154418945
449689,KO,1967-04-14,0.5729169845581055
449690,KO,1967-04-17,0.5846350193023682
449691,KO,1967-04-18,0.5833330154418945
449692,KO,1967-04-19,0.578125
449693,KO,1967-04-20,0.5820310115814209
449694,KO,1967-04-21,0.578125
449695,KO,1967-04-24,0.5989580154418945
449696,KO,1967-04-25,0.59375
449697,KO,1967-04-26,0.5859379768371582
449698,KO,1967-04-27,0.5885419845581055
449699,KO,1967-04-28,0.5898439884185791
449700,KO,1967-05-01,0.6145830154418945
449701,KO,1967-05-02,0.6041669845581055
449702,KO,1967-05-03,0.6184899806976318
449703,KO,1967-05-04,0.6223959922790527
449704,KO,1967-05-05,0.617838978767395
449705,KO,1967-05-08,0.6184899806976318
449706,KO,1967-05-09,0.609375
449707,KO,1967-05-10,0.6015629768371582
449708,KO,1967-05-11,0.6002600193023682
449709,KO,1967-05-12,0.6041669845581055
449710,KO,1967-05-15,0.6015629768371582
449711,KO,1967-05-16,0.5963540077209473
449712,KO,1967-05-17,0.5898439884185791
449713,KO,1967-05-18,0.5820310115814209
449714,KO,1967-05-19,0.5794270038604736
449715,KO,1967-05-22,0.5833330154418945
449716,KO,1967-05-23,0.5859379768371582
449717,KO,1967-05-24,0.5885419845581055
449718,KO,1967-05-25,0.5911459922790527
449719,KO,1967-05-26,0.5957030057907104
449720,KO,1967-05-29,0.6002600193023682
449721,KO,1967-05-31,0.5872399806976318
449722,KO,1967-06-01,0.5989580154418945
449723,KO,1967-06-02,0.6002600193023682
449724,KO,1967-06-05,0.6035159826278687
449725,KO,1967-06-06,0.6197919845581055
449726,KO,1967-06-07,0.6184899806976318
449727,KO,1967-06-08,0.625
449728,KO,1967-06-09,0.6197919845581055
449729,KO,1967-06-12,0.6184899806976318
449730,KO,1967-06-13,0.6263020038604736
449731,KO,1967-06-14,0.6223959922790527
449732,KO,1967-06-15,0.6184899806976318
449733,KO,1967-06-16,0.6276040077209473
449734,KO,1967-06-19,0.6223959922790527
449735,KO,1967-06-20,0.625
449736,KO,1967-06-21,0.625
449737,KO,1967-06-22,0.6380209922790527
449738,KO,1967-06-23,0.6432290077209473
449739,KO,1967-06-26,0.6458330154418945
449740,KO,1967-06-27,0.6328129768371582
449741,KO,1967-06-28,0.6497399806976318
449742,KO,1967-06-29,0.6432290077209473
449743,KO,1967-06-30,0.6419270038604736
449744,KO,1967-07-03,0.6432290077209473
449745,KO,1967-07-05,0.6497399806976318
449746,KO,1967-07-06,0.6510419845581055
449747,KO,1967-07-07,0.6484379768371582
449748,KO,1967-07-10,0.6451820135116577
449749,KO,1967-07-11,0.6445310115814209
449750,KO,1967-07-12,0.6445310115814209
449751,KO,1967-07-13,0.6419270038604736
449752,KO,1967-07-14,0.6386719942092896
449753,KO,1967-07-17,0.6328129768371582
449754,KO,1967-07-18,0.640625
449755,KO,1967-07-19,0.6328129768371582
449756,KO,1967-07-20,0.6302080154418945
449757,KO,1967-07-21,0.6380209922790527
449758,KO,1967-07-24,0.6380209922790527
449759,KO,1967-07-25,0.6380209922790527
449760,KO,1967-07-26,0.6510419845581055
449761,KO,1967-07-27,0.6497399806976318
449762,KO,1967-07-28,0.6588540077209473
449763,KO,1967-07-31,0.664713978767395
449764,KO,1967-08-01,0.6510419845581055
449765,KO,1967-08-02,0.65625
449766,KO,1967-08-03,0.6601560115814209
449767,KO,1967-08-04,0.6653649806976318
449768,KO,1967-08-07,0.6653649806976318
449769,KO,1967-08-08,0.6653649806976318
449770,KO,1967-08-09,0.6588540077209473
449771,KO,1967-08-10,0.6601560115814209
449772,KO,1967-08-11,0.65625
449773,KO,1967-08-14,0.6601560115814209
449774,KO,1967-08-15,0.6549479961395264
449775,KO,1967-08-16,0.6549479961395264
449776,KO,1967-08-17,0.649088978767395
449777,KO,1967-08-18,0.6458330154418945
449778,KO,1967-08-21,0.6354169845581055
449779,KO,1967-08-22,0.6328129768371582
449780,KO,1967-08-23,0.6276040077209473
449781,KO,1967-08-24,0.6028649806976318
449782,KO,1967-08-25,0.59375
449783,KO,1967-08-28,0.5989580154418945
449784,KO,1967-08-29,0.6132810115814209
449785,KO,1967-08-30,0.6223959922790527
449786,KO,1967-08-31,0.6236979961395264
449787,KO,1967-09-01,0.6197919845581055
449788,KO,1967-09-05,0.6217449903488159
449789,KO,1967-09-06,0.6145830154418945
449790,KO,1967-09-07,0.6236979961395264
449791,KO,1967-09-08,0.6171879768371582
449792,KO,1967-09-11,0.6210939884185791
449793,KO,1967-09-12,0.6197919845581055
449794,KO,1967-09-13,0.6191409826278687
449795,KO,1967-09-14,0.6171879768371582
449796,KO,1967-09-15,0.6139320135116577
449797,KO,1967-09-18,0.6106770038604736
449798,KO,1967-09-19,0.6067709922790527
449799,KO,1967-09-20,0.6171879768371582
449800,KO,1967-09-21,0.6263020038604736
449801,KO,1967-09-22,0.6328129768371582
449802,KO,1967-09-25,0.6484379768371582
449803,KO,1967-09-26,0.6575520038604736
449804,KO,1967-09-27,0.6536459922790527
449805,KO,1967-09-28,0.6510419845581055
449806,KO,1967-09-29,0.6445310115814209
449807,KO,1967-10-02,0.6419270038604736
449808,KO,1967-10-03,0.6393229961395264
449809,KO,1967-10-04,0.6354169845581055
449810,KO,1967-10-05,0.6380209922790527
449811,KO,1967-10-06,0.6432290077209473
449812,KO,1967-10-09,0.6432290077209473
449813,KO,1967-10-10,0.6432290077209473
449814,KO,1967-10-11,0.6471350193023682
449815,KO,1967-10-12,0.6412760019302368
449816,KO,1967-10-13,0.6328129768371582
449817,KO,1967-10-16,0.6380209922790527
449818,KO,1967-10-17,0.6263020038604736
449819,KO,1967-10-18,0.6236979961395264
449820,KO,1967-10-19,0.6236979961395264
449821,KO,1967-10-20,0.6171879768371582
449822,KO,1967-10-23,0.6132810115814209
449823,KO,1967-10-24,0.6184899806976318
449824,KO,1967-10-25,0.6191409826278687
449825,KO,1967-10-26,0.625
449826,KO,1967-10-27,0.6302080154418945
449827,KO,1967-10-30,0.6484379768371582
449828,KO,1967-10-31,0.6445310115814209
449829,KO,1967-11-01,0.6451820135116577
449830,KO,1967-11-02,0.6458330154418945
449831,KO,1967-11-03,0.6445310115814209
449832,KO,1967-11-06,0.6354169845581055
449833,KO,1967-11-08,0.6393229961395264
449834,KO,1967-11-09,0.640625
449835,KO,1967-11-10,0.6367189884185791
449836,KO,1967-11-13,0.6399739980697632
449837,KO,1967-11-14,0.6354169845581055
449838,KO,1967-11-15,0.6438800096511841
449839,KO,1967-11-16,0.6510419845581055
449840,KO,1967-11-17,0.6536459922790527
449841,KO,1967-11-20,0.6464840173721313
449842,KO,1967-11-21,0.6614580154418945
449843,KO,1967-11-22,0.6666669845581055
449844,KO,1967-11-24,0.6940100193023682
449845,KO,1967-11-27,0.7018229961395264
449846,KO,1967-11-28,0.6979169845581055
449847,KO,1967-11-29,0.7109379768371582
449848,KO,1967-11-30,0.71875
449849,KO,1967-12-01,0.725911021232605
449850,KO,1967-12-04,0.7148439884185791
449851,KO,1967-12-05,0.7135419845581055
449852,KO,1967-12-06,0.7135419845581055
449853,KO,1967-12-07,0.7239580154418945
449854,KO,1967-12-08,0.7213540077209473
449855,KO,1967-12-11,0.7148439884185791
449856,KO,1967-12-12,0.7161459922790527
449857,KO,1967-12-13,0.7109379768371582
449858,KO,1967-12-14,0.7161459922790527
449859,KO,1967-12-15,0.7024739980697632
449860,KO,1967-12-18,0.6848959922790527
449861,KO,1967-12-19,0.6914060115814209
449862,KO,1967-12-20,0.6901040077209473
449863,KO,1967-12-21,0.6848959922790527
449864,KO,1967-12-22,0.6783850193023682
449865,KO,1967-12-26,0.6770830154418945
449866,KO,1967-12-27,0.6653649806976318
449867,KO,1967-12-28,0.6666669845581055
449868,KO,1967-12-29,0.6901040077209473
449869,KO,1968-01-02,0.6829429864883423
449870,KO,1968-01-03,0.6744790077209473
449871,KO,1968-01-04,0.671875
449872,KO,1968-01-05,0.6764320135116577
449873,KO,1968-01-08,0.6692709922790527
449874,KO,1968-01-09,0.6627600193023682
449875,KO,1968-01-10,0.6679689884185791
449876,KO,1968-01-11,0.6731770038604736
449877,KO,1968-01-12,0.6744790077209473
449878,KO,1968-01-15,0.6705729961395264
449879,KO,1968-01-16,0.6614580154418945
449880,KO,1968-01-17,0.6608070135116577
449881,KO,1968-01-18,0.65625
449882,KO,1968-01-19,0.6666669845581055
449883,KO,1968-01-22,0.6614580154418945
449884,KO,1968-01-23,0.6653649806976318
449885,KO,1968-01-24,0.6536459922790527
449886,KO,1968-01-25,0.6588540077209473
449887,KO,1968-01-26,0.6601560115814209
449888,KO,1968-01-29,0.649088978767395
449889,KO,1968-01-30,0.6601560115814209
449890,KO,1968-01-31,0.65625
449891,KO,1968-02-01,0.6601560115814209
449892,KO,1968-02-02,0.6679689884185791
449893,KO,1968-02-05,0.6692709922790527
449894,KO,1968-02-06,0.6757810115814209
449895,KO,1968-02-07,0.6809899806976318
449896,KO,1968-02-08,0.6770830154418945
449897,KO,1968-02-09,0.6458330154418945
449898,KO,1968-02-13,0.6471350193023682
449899,KO,1968-02-14,0.6529949903488159
449900,KO,1968-02-15,0.6458330154418945
449901,KO,1968-02-16,0.6471350193023682
449902,KO,1968-02-19,0.6503909826278687
449903,KO,1968-02-20,0.6497399806976318
449904,KO,1968-02-21,0.6679689884185791
449905,KO,1968-02-23,0.6692709922790527
449906,KO,1968-02-26,0.6640629768371582
449907,KO,1968-02-27,0.6692709922790527
449908,KO,1968-02-28,0.671875
449909,KO,1968-02-29,0.6640629768371582
449910,KO,1968-03-01,0.6614580154418945
449911,KO,1968-03-04,0.6614580154418945
449912,KO,1968-03-05,0.6536459922790527
449913,KO,1968-03-06,0.6510419845581055
449914,KO,1968-03-07,0.6640629768371582
449915,KO,1968-03-08,0.6764320135116577
449916,KO,1968-03-11,0.6809899806976318
449917,KO,1968-03-12,0.6888020038604736
449918,KO,1968-03-13,0.7076820135116577
449919,KO,1968-03-14,0.6894530057907104
449920,KO,1968-03-15,0.695963978767395
449921,KO,1968-03-18,0.703125
449922,KO,1968-03-19,0.6953129768371582
449923,KO,1968-03-20,0.6953129768371582
449924,KO,1968-03-21,0.6979169845581055
449925,KO,1968-03-22,0.7057290077209473
449926,KO,1968-03-25,0.7044270038604736
449927,KO,1968-03-26,0.7005209922790527
449928,KO,1968-03-27,0.6979169845581055
449929,KO,1968-03-28,0.6907550096511841
449930,KO,1968-03-29,0.6953129768371582
449931,KO,1968-04-01,0.7109379768371582
449932,KO,1968-04-02,0.7018229961395264
449933,KO,1968-04-03,0.7057290077209473
449934,KO,1968-04-04,0.7018229961395264
449935,KO,1968-04-05,0.7037760019302368
449936,KO,1968-04-08,0.7018229961395264
449937,KO,1968-04-10,0.7265629768371582
449938,KO,1968-04-11,0.7447919845581055
449939,KO,1968-04-15,0.7395830154418945
449940,KO,1968-04-16,0.7317709922790527
449941,KO,1968-04-17,0.7382810115814209
449942,KO,1968-04-18,0.75
449943,KO,1968-04-19,0.7369790077209473
449944,KO,1968-04-22,0.7447919845581055
449945,KO,1968-04-23,0.7708330154418945
449946,KO,1968-04-24,0.7604169845581055
449947,KO,1968-04-25,0.7604169845581055
449948,KO,1968-04-26,0.7630209922790527
449949,KO,1968-04-29,0.7578129768371582
449950,KO,1968-04-30,0.7630209922790527
449951,KO,1968-05-01,0.7682290077209473
449952,KO,1968-05-02,0.7708330154418945
449953,KO,1968-05-03,0.7760419845581055
449954,KO,1968-05-06,0.7786459922790527
449955,KO,1968-05-07,0.7916669845581055
449956,KO,1968-05-08,0.8072919845581055
449957,KO,1968-05-09,0.8098959922790527
449958,KO,1968-05-10,0.8111979961395264
449959,KO,1968-05-13,0.8072919845581055
449960,KO,1968-05-14,0.8111979961395264
449961,KO,1968-05-15,0.7994790077209473
449962,KO,1968-05-16,0.7838540077209473
449963,KO,1968-05-17,0.7786459922790527
449964,KO,1968-05-20,0.7786459922790527
449965,KO,1968-05-21,0.78125
449966,KO,1968-05-22,0.7825520038604736
449967,KO,1968-05-23,0.7838540077209473
449968,KO,1968-05-24,0.7890629768371582
449969,KO,1968-05-27,0.7760419845581055
449970,KO,1968-05-28,0.765625
449971,KO,1968-05-29,0.7669270038604736
449972,KO,1968-05-31,0.7682290077209473
449973,KO,1968-06-03,0.7708330154418945
449974,KO,1968-06-04,0.7890629768371582
449975,KO,1968-06-05,0.8072919845581055
449976,KO,1968-06-06,0.8346350193023682
449977,KO,1968-06-07,0.8359379768371582
449978,KO,1968-06-10,0.8125
449979,KO,1968-06-11,0.8333330154418945
449980,KO,1968-06-13,0.8229169845581055
449981,KO,1968-06-14,0.8072919845581055
449982,KO,1968-06-17,0.8046879768371582
449983,KO,1968-06-18,0.8020830154418945
449984,KO,1968-06-20,0.8072919845581055
449985,KO,1968-06-21,0.8098959922790527
449986,KO,1968-06-24,0.7916669845581055
449987,KO,1968-06-25,0.7877600193023682
449988,KO,1968-06-27,0.7747399806976318
449989,KO,1968-06-28,0.765625
449990,KO,1968-07-01,0.7630209922790527
449991,KO,1968-07-02,0.7760419845581055
449992,KO,1968-07-03,0.7929689884185791
449993,KO,1968-07-08,0.8333330154418945
449994,KO,1968-07-09,0.8177080154418945
449995,KO,1968-07-11,0.78125
449996,KO,1968-07-12,0.7890629768371582
449997,KO,1968-07-15,0.7942709922790527
449998,KO,1968-07-16,0.7903649806976318
449999,KO,1968-07-18,0.796875
450000,KO,1968-07-19,0.7851560115814209
450001,KO,1968-07-22,0.7786459922790527
450002,KO,1968-07-23,0.7604169845581055
450003,KO,1968-07-25,0.7408850193023682
450004,KO,1968-07-26,0.7395830154418945
450005,KO,1968-07-29,0.7330729961395264
450006,KO,1968-07-30,0.7291669845581055
450007,KO,1968-08-01,0.7330729961395264
450008,KO,1968-08-02,0.7356770038604736
450009,KO,1968-08-05,0.71875
450010,KO,1968-08-06,0.7291669845581055
450011,KO,1968-08-08,0.7239580154418945
450012,KO,1968-08-09,0.7135419845581055
450013,KO,1968-08-12,0.734375
450014,KO,1968-08-13,0.7200520038604736
450015,KO,1968-08-15,0.734375
450016,KO,1968-08-16,0.7591149806976318
450017,KO,1968-08-19,0.75
450018,KO,1968-08-20,0.7604169845581055
450019,KO,1968-08-22,0.7708330154418945
450020,KO,1968-08-23,0.765625
450021,KO,1968-08-26,0.7695310115814209
450022,KO,1968-08-27,0.765625
450023,KO,1968-08-29,0.7708330154418945
450024,KO,1968-08-30,0.7630209922790527
450025,KO,1968-09-03,0.7682290077209473
450026,KO,1968-09-04,0.7734379768371582
450027,KO,1968-09-05,0.78125
450028,KO,1968-09-06,0.78125
450029,KO,1968-09-09,0.7838540077209473
450030,KO,1968-09-10,0.7734379768371582
450031,KO,1968-09-12,0.765625
450032,KO,1968-09-13,0.7708330154418945
450033,KO,1968-09-16,0.7643229961395264
450034,KO,1968-09-17,0.765625
450035,KO,1968-09-19,0.7786459922790527
450036,KO,1968-09-20,0.7760419845581055
450037,KO,1968-09-23,0.7682290077209473
450038,KO,1968-09-24,0.765625
450039,KO,1968-09-26,0.765625
450040,KO,1968-09-27,0.7460939884185791
450041,KO,1968-09-30,0.7460939884185791
450042,KO,1968-10-01,0.7578129768371582
450043,KO,1968-10-03,0.7473959922790527
450044,KO,1968-10-04,0.7552080154418945
450045,KO,1968-10-07,0.7447919845581055
450046,KO,1968-10-08,0.75
450047,KO,1968-10-10,0.7473959922790527
450048,KO,1968-10-11,0.7539060115814209
450049,KO,1968-10-14,0.7526040077209473
450050,KO,1968-10-15,0.7473959922790527
450051,KO,1968-10-17,0.7578129768371582
450052,KO,1968-10-18,0.7604169845581055
450053,KO,1968-10-21,0.7591149806976318
450054,KO,1968-10-22,0.7486979961395264
450055,KO,1968-10-24,0.7552080154418945
450056,KO,1968-10-25,0.7552080154418945
450057,KO,1968-10-28,0.75
450058,KO,1968-10-29,0.7473959922790527
450059,KO,1968-10-31,0.7447919845581055
450060,KO,1968-11-01,0.7552080154418945
450061,KO,1968-11-04,0.7395830154418945
450062,KO,1968-11-06,0.7421879768371582
450063,KO,1968-11-07,0.734375
450064,KO,1968-11-08,0.7317709922790527
450065,KO,1968-11-12,0.7265629768371582
450066,KO,1968-11-13,0.7304689884185791
450067,KO,1968-11-14,0.7421879768371582
450068,KO,1968-11-15,0.7369790077209473
450069,KO,1968-11-18,0.7460939884185791
450070,KO,1968-11-19,0.7526040077209473
450071,KO,1968-11-21,0.7526040077209473
450072,KO,1968-11-22,0.7578129768371582
450073,KO,1968-11-25,0.7552080154418945
450074,KO,1968-11-26,0.7552080154418945
450075,KO,1968-11-27,0.7708330154418945
450076,KO,1968-11-29,0.7747399806976318
450077,KO,1968-12-02,0.78125
450078,KO,1968-12-03,0.7877600193023682
450079,KO,1968-12-05,0.8177080154418945
450080,KO,1968-12-06,0.7864580154418945
450081,KO,1968-12-09,0.7838540077209473
450082,KO,1968-12-10,0.7604169845581055
450083,KO,1968-12-12,0.78125
450084,KO,1968-12-13,0.7747399806976318
450085,KO,1968-12-16,0.7734379768371582
450086,KO,1968-12-17,0.7578129768371582
450087,KO,1968-12-19,0.7708330154418945
450088,KO,1968-12-20,0.7708330154418945
450089,KO,1968-12-23,0.7526040077209473
450090,KO,1968-12-24,0.7421879768371582
450091,KO,1968-12-26,0.7578129768371582
450092,KO,1968-12-27,0.7526040077209473
450093,KO,1968-12-30,0.7473959922790527
450094,KO,1968-12-31,0.7447919845581055
450095,KO,1969-01-02,0.7578129768371582
450096,KO,1969-01-03,0.7760419845581055
450097,KO,1969-01-06,0.7786459922790527
450098,KO,1969-01-07,0.7682290077209473
450099,KO,1969-01-08,0.765625
450100,KO,1969-01-09,0.765625
450101,KO,1969-01-10,0.765625
450102,KO,1969-01-13,0.75
450103,KO,1969-01-14,0.7604169845581055
450104,KO,1969-01-15,0.7578129768371582
450105,KO,1969-01-16,0.7591149806976318
450106,KO,1969-01-17,0.7591149806976318
450107,KO,1969-01-20,0.7591149806976318
450108,KO,1969-01-21,0.7539060115814209
450109,KO,1969-01-22,0.7526040077209473
450110,KO,1969-01-23,0.7578129768371582
450111,KO,1969-01-24,0.7552080154418945
450112,KO,1969-01-27,0.7552080154418945
450113,KO,1969-01-28,0.7395830154418945
450114,KO,1969-01-29,0.7434899806976318
450115,KO,1969-01-30,0.7356770038604736
450116,KO,1969-01-31,0.7473959922790527
450117,KO,1969-02-03,0.7317709922790527
450118,KO,1969-02-04,0.7239580154418945
450119,KO,1969-02-05,0.71875
450120,KO,1969-02-06,0.7304689884185791
450121,KO,1969-02-07,0.7317709922790527
450122,KO,1969-02-11,0.7330729961395264
450123,KO,1969-02-12,0.7317709922790527
450124,KO,1969-02-13,0.7330729961395264
450125,KO,1969-02-14,0.7304689884185791
450126,KO,1969-02-17,0.7317709922790527
450127,KO,1969-02-18,0.7304689884185791
450128,KO,1969-02-19,0.7239580154418945
450129,KO,1969-02-20,0.7109379768371582
450130,KO,1969-02-24,0.6875
450131,KO,1969-02-25,0.6875
450132,KO,1969-02-26,0.6979169845581055
450133,KO,1969-02-27,0.6888020038604736
450134,KO,1969-02-28,0.7122399806976318
450135,KO,1969-03-03,0.7278649806976318
450136,KO,1969-03-04,0.7291669845581055
450137,KO,1969-03-05,0.7213540077209473
450138,KO,1969-03-06,0.7161459922790527
450139,KO,1969-03-07,0.7200520038604736
450140,KO,1969-03-10,0.7148439884185791
450141,KO,1969-03-11,0.7148439884185791
450142,KO,1969-03-12,0.7044270038604736
450143,KO,1969-03-13,0.703125
450144,KO,1969-03-14,0.7005209922790527
450145,KO,1969-03-17,0.6940100193023682
450146,KO,1969-03-18,0.6979169845581055
450147,KO,1969-03-19,0.7057290077209473
450148,KO,1969-03-20,0.7291669845581055
450149,KO,1969-03-21,0.7278649806976318
450150,KO,1969-03-24,0.7278649806976318
450151,KO,1969-03-25,0.7213540077209473
450152,KO,1969-03-26,0.7161459922790527
450153,KO,1969-03-27,0.7239580154418945
450154,KO,1969-03-28,0.7369790077209473
450155,KO,1969-04-01,0.7526040077209473
450156,KO,1969-04-02,0.7395830154418945
450157,KO,1969-04-03,0.7265629768371582
450158,KO,1969-04-07,0.7135419845581055
450159,KO,1969-04-08,0.7109379768371582
450160,KO,1969-04-09,0.7213540077209473
450161,KO,1969-04-10,0.7148439884185791
450162,KO,1969-04-11,0.7239580154418945
450163,KO,1969-04-14,0.7265629768371582
450164,KO,1969-04-15,0.71875
450165,KO,1969-04-16,0.7083330154418945
450166,KO,1969-04-17,0.7252600193023682
450167,KO,1969-04-18,0.7135419845581055
450168,KO,1969-04-21,0.7239580154418945
450169,KO,1969-04-22,0.7395830154418945
450170,KO,1969-04-23,0.7421879768371582
450171,KO,1969-04-24,0.7486979961395264
450172,KO,1969-04-25,0.7565100193023682
450173,KO,1969-04-28,0.75
450174,KO,1969-04-29,0.7526040077209473
450175,KO,1969-04-30,0.7513020038604736
450176,KO,1969-05-01,0.7578129768371582
450177,KO,1969-05-02,0.7552080154418945
450178,KO,1969-05-05,0.7708330154418945
450179,KO,1969-05-06,0.7786459922790527
450180,KO,1969-05-07,0.7760419845581055
450181,KO,1969-05-08,0.7760419845581055
450182,KO,1969-05-09,0.7578129768371582
450183,KO,1969-05-12,0.7604169845581055
450184,KO,1969-05-13,0.7395830154418945
450185,KO,1969-05-14,0.7565100193023682
450186,KO,1969-05-15,0.75
450187,KO,1969-05-16,0.7604169845581055
450188,KO,1969-05-19,0.7552080154418945
450189,KO,1969-05-20,0.7630209922790527
450190,KO,1969-05-21,0.765625
450191,KO,1969-05-22,0.7682290077209473
450192,KO,1969-05-23,0.7877600193023682
450193,KO,1969-05-26,0.7877600193023682
450194,KO,1969-05-27,0.796875
450195,KO,1969-05-28,0.78125
450196,KO,1969-05-29,0.78125
450197,KO,1969-06-02,0.7565100193023682
450198,KO,1969-06-03,0.7565100193023682
450199,KO,1969-06-04,0.7682290077209473
450200,KO,1969-06-05,0.7786459922790527
450201,KO,1969-06-06,0.7773439884185791
450202,KO,1969-06-09,0.7604169845581055
450203,KO,1969-06-10,0.7447919845581055
450204,KO,1969-06-11,0.7369790077209473
450205,KO,1969-06-12,0.7473959922790527
450206,KO,1969-06-13,0.7447919845581055
450207,KO,1969-06-16,0.7526040077209473
450208,KO,1969-06-17,0.7421879768371582
450209,KO,1969-06-18,0.7552080154418945
450210,KO,1969-06-19,0.7578129768371582
450211,KO,1969-06-20,0.7135419845581055
450212,KO,1969-06-23,0.7161459922790527
450213,KO,1969-06-24,0.7265629768371582
450214,KO,1969-06-25,0.7239580154418945
450215,KO,1969-06-26,0.71875
450216,KO,1969-06-27,0.7239580154418945
450217,KO,1969-06-30,0.7239580154418945
450218,KO,1969-07-01,0.71875
450219,KO,1969-07-02,0.7265629768371582
450220,KO,1969-07-03,0.7291669845581055
450221,KO,1969-07-07,0.7265629768371582
450222,KO,1969-07-08,0.7213540077209473
450223,KO,1969-07-09,0.7239580154418945
450224,KO,1969-07-10,0.7239580154418945
450225,KO,1969-07-11,0.7239580154418945
450226,KO,1969-07-14,0.734375
450227,KO,1969-07-15,0.7291669845581055
450228,KO,1969-07-16,0.7252600193023682
450229,KO,1969-07-17,0.7434899806976318
450230,KO,1969-07-18,0.7278649806976318
450231,KO,1969-07-22,0.71875
450232,KO,1969-07-23,0.7291669845581055
450233,KO,1969-07-24,0.7252600193023682
450234,KO,1969-07-25,0.7161459922790527
450235,KO,1969-07-28,0.6835939884185791
450236,KO,1969-07-29,0.6848959922790527
450237,KO,1969-07-30,0.6979169845581055
450238,KO,1969-07-31,0.7070310115814209
450239,KO,1969-08-01,0.734375
450240,KO,1969-08-04,0.7369790077209473
450241,KO,1969-08-05,0.7356770038604736
450242,KO,1969-08-06,0.7421879768371582
450243,KO,1969-08-07,0.7382810115814209
450244,KO,1969-08-08,0.7291669845581055
450245,KO,1969-08-11,0.7239580154418945
450246,KO,1969-08-12,0.7369790077209473
450247,KO,1969-08-13,0.7395830154418945
450248,KO,1969-08-14,0.7447919845581055
450249,KO,1969-08-15,0.7552080154418945
450250,KO,1969-08-18,0.75
450251,KO,1969-08-19,0.7473959922790527
450252,KO,1969-08-20,0.75
450253,KO,1969-08-21,0.75
450254,KO,1969-08-22,0.7473959922790527
450255,KO,1969-08-25,0.7447919845581055
450256,KO,1969-08-26,0.7473959922790527
450257,KO,1969-08-27,0.7539060115814209
450258,KO,1969-08-28,0.7526040077209473
450259,KO,1969-08-29,0.7604169845581055
450260,KO,1969-09-02,0.7578129768371582
450261,KO,1969-09-03,0.75
450262,KO,1969-09-04,0.7526040077209473
450263,KO,1969-09-05,0.7565100193023682
450264,KO,1969-09-08,0.75
450265,KO,1969-09-09,0.7565100193023682
450266,KO,1969-09-10,0.7630209922790527
450267,KO,1969-09-11,0.7747399806976318
450268,KO,1969-09-12,0.7747399806976318
450269,KO,1969-09-15,0.7838540077209473
450270,KO,1969-09-16,0.7916669845581055
450271,KO,1969-09-17,0.7838540077209473
450272,KO,1969-09-18,0.7890629768371582
450273,KO,1969-09-19,0.8020830154418945
450274,KO,1969-09-22,0.796875
450275,KO,1969-09-23,0.8190100193023682
450276,KO,1969-09-24,0.8125
450277,KO,1969-09-25,0.8007810115814209
450278,KO,1969-09-26,0.8125
450279,KO,1969-09-29,0.7942709922790527
450280,KO,1969-09-30,0.8059899806976318
450281,KO,1969-10-01,0.7942709922790527
450282,KO,1969-10-02,0.8046879768371582
450283,KO,1969-10-03,0.8046879768371582
450284,KO,1969-10-06,0.796875
450285,KO,1969-10-07,0.8072919845581055
450286,KO,1969-10-08,0.8125
450287,KO,1969-10-09,0.8177080154418945
450288,KO,1969-10-10,0.8177080154418945
450289,KO,1969-10-13,0.8229169845581055
450290,KO,1969-10-14,0.8229169845581055
450291,KO,1969-10-15,0.8229169845581055
450292,KO,1969-10-16,0.8229169845581055
450293,KO,1969-10-17,0.8138020038604736
450294,KO,1969-10-20,0.8059899806976318
450295,KO,1969-10-21,0.8268229961395264
450296,KO,1969-10-22,0.8333330154418945
450297,KO,1969-10-23,0.8307290077209473
450298,KO,1969-10-24,0.8359379768371582
450299,KO,1969-10-27,0.8346350193023682
450300,KO,1969-10-28,0.8333330154418945
450301,KO,1969-10-29,0.8385419845581055
450302,KO,1969-10-30,0.8398439884185791
450303,KO,1969-10-31,0.8710939884185791
450304,KO,1969-11-03,0.8802080154418945
450305,KO,1969-11-04,0.875
450306,KO,1969-11-05,0.875
450307,KO,1969-11-06,0.875
450308,KO,1969-11-07,0.8723959922790527
450309,KO,1969-11-10,0.8958330154418945
450310,KO,1969-11-11,0.9049479961395264
450311,KO,1969-11-12,0.8802080154418945
450312,KO,1969-11-13,0.8658850193023682
450313,KO,1969-11-14,0.8606770038604736
450314,KO,1969-11-17,0.859375
450315,KO,1969-11-18,0.859375
450316,KO,1969-11-19,0.859375
450317,KO,1969-11-20,0.8619790077209473
450318,KO,1969-11-21,0.8541669845581055
450319,KO,1969-11-24,0.8411459922790527
450320,KO,1969-11-25,0.8307290077209473
450321,KO,1969-11-26,0.8229169845581055
450322,KO,1969-11-28,0.8125
450323,KO,1969-12-01,0.8125
450324,KO,1969-12-02,0.8125
450325,KO,1969-12-03,0.8177080154418945
450326,KO,1969-12-04,0.8333330154418945
450327,KO,1969-12-05,0.84375
450328,KO,1969-12-08,0.8463540077209473
450329,KO,1969-12-09,0.859375
450330,KO,1969-12-10,0.8619790077209473
450331,KO,1969-12-11,0.859375
450332,KO,1969-12-12,0.8567709922790527
450333,KO,1969-12-15,0.8580729961395264
450334,KO,1969-12-16,0.8411459922790527
450335,KO,1969-12-17,0.84375
450336,KO,1969-12-18,0.8580729961395264
450337,KO,1969-12-19,0.8463540077209473
450338,KO,1969-12-22,0.8411459922790527
450339,KO,1969-12-23,0.8372399806976318
450340,KO,1969-12-24,0.8229169845581055
450341,KO,1969-12-26,0.8333330154418945
450342,KO,1969-12-29,0.8320310115814209
450343,KO,1969-12-30,0.8541669845581055
450344,KO,1969-12-31,0.8567709922790527
450345,KO,1970-01-02,0.8567709922790527
450346,KO,1970-01-05,0.84375
450347,KO,1970-01-06,0.8515629768371582
450348,KO,1970-01-07,0.8567709922790527
450349,KO,1970-01-08,0.8580729961395264
450350,KO,1970-01-09,0.8541669845581055
450351,KO,1970-01-12,0.8619790077209473
450352,KO,1970-01-13,0.8697919845581055
450353,KO,1970-01-14,0.875
450354,KO,1970-01-15,0.8828129768371582
450355,KO,1970-01-16,0.8854169845581055
450356,KO,1970-01-19,0.8880209922790527
450357,KO,1970-01-20,0.8958330154418945
450358,KO,1970-01-21,0.8958330154418945
450359,KO,1970-01-22,0.8958330154418945
450360,KO,1970-01-23,0.875
450361,KO,1970-01-26,0.8632810115814209
450362,KO,1970-01-27,0.8567709922790527
450363,KO,1970-01-28,0.8697919845581055
450364,KO,1970-01-29,0.8554689884185791
450365,KO,1970-01-30,0.8255209922790527
450366,KO,1970-02-02,0.8307290077209473
450367,KO,1970-02-03,0.8580729961395264
450368,KO,1970-02-04,0.859375
450369,KO,1970-02-05,0.8554689884185791
450370,KO,1970-02-06,0.8554689884185791
450371,KO,1970-02-09,0.8645830154418945
450372,KO,1970-02-10,0.8541669845581055
450373,KO,1970-02-11,0.8541669845581055
450374,KO,1970-02-12,0.8489580154418945
450375,KO,1970-02-13,0.8411459922790527
450376,KO,1970-02-16,0.8359379768371582
450377,KO,1970-02-17,0.8411459922790527
450378,KO,1970-02-18,0.8411459922790527
450379,KO,1970-02-19,0.84375
450380,KO,1970-02-20,0.8515629768371582
450381,KO,1970-02-24,0.8476560115814209
450382,KO,1970-02-25,0.8619790077209473
450383,KO,1970-02-26,0.8541669845581055
450384,KO,1970-02-27,0.8632810115814209
450385,KO,1970-03-02,0.8645830154418945
450386,KO,1970-03-03,0.8658850193023682
450387,KO,1970-03-04,0.875
450388,KO,1970-03-05,0.8684899806976318
450389,KO,1970-03-06,0.875
450390,KO,1970-03-09,0.8645830154418945
450391,KO,1970-03-10,0.8541669845581055
450392,KO,1970-03-11,0.8541669845581055
450393,KO,1970-03-12,0.8541669845581055
450394,KO,1970-03-13,0.8502600193023682
450395,KO,1970-03-16,0.8372399806976318
450396,KO,1970-03-17,0.84375
450397,KO,1970-03-18,0.8242189884185791
450398,KO,1970-03-19,0.8307290077209473
450399,KO,1970-03-20,0.8255209922790527
450400,KO,1970-03-23,0.8203129768371582
450401,KO,1970-03-24,0.8229169845581055
450402,KO,1970-03-25,0.828125
450403,KO,1970-03-26,0.8346350193023682
450404,KO,1970-03-30,0.8385419845581055
450405,KO,1970-03-31,0.8359379768371582
450406,KO,1970-04-01,0.8372399806976318
450407,KO,1970-04-02,0.8359379768371582
450408,KO,1970-04-03,0.828125
450409,KO,1970-04-06,0.8177080154418945
450410,KO,1970-04-07,0.8229169845581055
450411,KO,1970-04-08,0.8098959922790527
450412,KO,1970-04-09,0.8125
450413,KO,1970-04-10,0.7955729961395264
450414,KO,1970-04-13,0.7825520038604736
450415,KO,1970-04-14,0.7786459922790527
450416,KO,1970-04-15,0.7916669845581055
450417,KO,1970-04-16,0.7890629768371582
450418,KO,1970-04-17,0.8072919845581055
450419,KO,1970-04-20,0.8033850193023682
450420,KO,1970-04-21,0.8033850193023682
450421,KO,1970-04-22,0.796875
450422,KO,1970-04-23,0.7864580154418945
450423,KO,1970-04-24,0.7864580154418945
450424,KO,1970-04-27,0.765625
450425,KO,1970-04-28,0.7565100193023682
450426,KO,1970-04-29,0.7734379768371582
450427,KO,1970-04-30,0.7682290077209473
450428,KO,1970-05-01,0.7578129768371582
450429,KO,1970-05-04,0.7395830154418945
450430,KO,1970-05-05,0.7135419845581055
450431,KO,1970-05-06,0.7239580154418945
450432,KO,1970-05-07,0.7395830154418945
450433,KO,1970-05-08,0.7473959922790527
450434,KO,1970-05-11,0.7513020038604736
450435,KO,1970-05-12,0.7408850193023682
450436,KO,1970-05-13,0.7330729961395264
450437,KO,1970-05-14,0.7317709922790527
450438,KO,1970-05-15,0.7356770038604736
450439,KO,1970-05-18,0.7395830154418945
450440,KO,1970-05-19,0.71875
450441,KO,1970-05-20,0.6861979961395264
450442,KO,1970-05-21,0.6757810115814209
450443,KO,1970-05-22,0.6875
450444,KO,1970-05-25,0.6627600193023682
450445,KO,1970-05-26,0.6666669845581055
450446,KO,1970-05-27,0.7096350193023682
450447,KO,1970-05-28,0.7291669845581055
450448,KO,1970-05-29,0.7408850193023682
450449,KO,1970-06-01,0.78125
450450,KO,1970-06-02,0.7708330154418945
450451,KO,1970-06-03,0.7708330154418945
450452,KO,1970-06-04,0.7773439884185791
450453,KO,1970-06-05,0.7552080154418945
450454,KO,1970-06-08,0.7565100193023682
450455,KO,1970-06-09,0.7460939884185791
450456,KO,1970-06-10,0.7421879768371582
450457,KO,1970-06-11,0.7317709922790527
450458,KO,1970-06-12,0.71875
450459,KO,1970-06-15,0.7174479961395264
450460,KO,1970-06-16,0.7552080154418945
450461,KO,1970-06-17,0.7473959922790527
450462,KO,1970-06-18,0.765625
450463,KO,1970-06-19,0.7708330154418945
450464,KO,1970-06-22,0.7578129768371582
450465,KO,1970-06-23,0.7565100193023682
450466,KO,1970-06-24,0.7421879768371582
450467,KO,1970-06-25,0.7421879768371582
450468,KO,1970-06-26,0.7421879768371582
450469,KO,1970-06-29,0.7226560115814209
450470,KO,1970-06-30,0.7226560115814209
450471,KO,1970-07-01,0.7239580154418945
450472,KO,1970-07-02,0.7473959922790527
450473,KO,1970-07-06,0.7382810115814209
450474,KO,1970-07-07,0.7291669845581055
450475,KO,1970-07-08,0.7552080154418945
450476,KO,1970-07-09,0.7447919845581055
450477,KO,1970-07-10,0.7617189884185791
450478,KO,1970-07-13,0.7591149806976318
450479,KO,1970-07-14,0.7460939884185791
450480,KO,1970-07-15,0.7473959922790527
450481,KO,1970-07-16,0.7421879768371582
450482,KO,1970-07-17,0.7539060115814209
450483,KO,1970-07-20,0.7578129768371582
450484,KO,1970-07-21,0.7617189884185791
450485,KO,1970-07-22,0.7513020038604736
450486,KO,1970-07-23,0.7526040077209473
450487,KO,1970-07-24,0.7408850193023682
450488,KO,1970-07-27,0.7434899806976318
450489,KO,1970-07-28,0.7369790077209473
450490,KO,1970-07-29,0.7473959922790527
450491,KO,1970-07-30,0.7604169845581055
450492,KO,1970-07-31,0.7578129768371582
450493,KO,1970-08-03,0.7460939884185791
450494,KO,1970-08-04,0.7421879768371582
450495,KO,1970-08-05,0.7356770038604736
450496,KO,1970-08-06,0.7382810115814209
450497,KO,1970-08-07,0.7395830154418945
450498,KO,1970-08-10,0.71875
450499,KO,1970-08-11,0.71875
450500,KO,1970-08-12,0.7161459922790527
450501,KO,1970-08-13,0.6940100193023682
450502,KO,1970-08-14,0.6927080154418945
450503,KO,1970-08-17,0.6901040077209473
450504,KO,1970-08-18,0.7005209922790527
450505,KO,1970-08-19,0.7109379768371582
450506,KO,1970-08-20,0.7135419845581055
450507,KO,1970-08-21,0.71875
450508,KO,1970-08-24,0.7395830154418945
450509,KO,1970-08-25,0.7486979961395264
450510,KO,1970-08-26,0.7552080154418945
450511,KO,1970-08-27,0.75
450512,KO,1970-08-28,0.7526040077209473
450513,KO,1970-08-31,0.7473959922790527
450514,KO,1970-09-01,0.7565100193023682
450515,KO,1970-09-02,0.7526040077209473
450516,KO,1970-09-03,0.7617189884185791
450517,KO,1970-09-04,0.7473959922790527
450518,KO,1970-09-08,0.765625
450519,KO,1970-09-09,0.7630209922790527
450520,KO,1970-09-10,0.7604169845581055
450521,KO,1970-09-11,0.7578129768371582
450522,KO,1970-09-14,0.7578129768371582
450523,KO,1970-09-15,0.7473959922790527
450524,KO,1970-09-16,0.7434899806976318
450525,KO,1970-09-17,0.7447919845581055
450526,KO,1970-09-18,0.7447919845581055
450527,KO,1970-09-21,0.7421879768371582
450528,KO,1970-09-22,0.7447919845581055
450529,KO,1970-09-23,0.7565100193023682
450530,KO,1970-09-24,0.7708330154418945
450531,KO,1970-09-25,0.78125
450532,KO,1970-09-28,0.7864580154418945
450533,KO,1970-09-29,0.7838540077209473
450534,KO,1970-09-30,0.7760419845581055
450535,KO,1970-10-01,0.7786459922790527
450536,KO,1970-10-02,0.7903649806976318
450537,KO,1970-10-05,0.8125
450538,KO,1970-10-06,0.8515629768371582
450539,KO,1970-10-07,0.8359379768371582
450540,KO,1970-10-08,0.8098959922790527
450541,KO,1970-10-09,0.796875
450542,KO,1970-10-12,0.796875
450543,KO,1970-10-13,0.7994790077209473
450544,KO,1970-10-14,0.8125
450545,KO,1970-10-15,0.8059899806976318
450546,KO,1970-10-16,0.8177080154418945
450547,KO,1970-10-19,0.8111979961395264
450548,KO,1970-10-20,0.8164060115814209
450549,KO,1970-10-21,0.8111979961395264
450550,KO,1970-10-22,0.8255209922790527
450551,KO,1970-10-23,0.8229169845581055
450552,KO,1970-10-26,0.8255209922790527
450553,KO,1970-10-27,0.828125
450554,KO,1970-10-28,0.8320310115814209
450555,KO,1970-10-29,0.8203129768371582
450556,KO,1970-10-30,0.8203129768371582
450557,KO,1970-11-02,0.8229169845581055
450558,KO,1970-11-03,0.8229169845581055
450559,KO,1970-11-04,0.8320310115814209
450560,KO,1970-11-05,0.8320310115814209
450561,KO,1970-11-06,0.8359379768371582
450562,KO,1970-11-09,0.8372399806976318
450563,KO,1970-11-10,0.8554689884185791
450564,KO,1970-11-11,0.8541669845581055
450565,KO,1970-11-12,0.8463540077209473
450566,KO,1970-11-13,0.8450520038604736
450567,KO,1970-11-16,0.8489580154418945
450568,KO,1970-11-17,0.8450520038604736
450569,KO,1970-11-18,0.8372399806976318
450570,KO,1970-11-19,0.8359379768371582
450571,KO,1970-11-20,0.8489580154418945
450572,KO,1970-11-23,0.8450520038604736
450573,KO,1970-11-24,0.8541669845581055
450574,KO,1970-11-25,0.8736979961395264
450575,KO,1970-11-27,0.8710939884185791
450576,KO,1970-11-30,0.8723959922790527
450577,KO,1970-12-01,0.8736979961395264
450578,KO,1970-12-02,0.8776040077209473
450579,KO,1970-12-03,0.8919270038604736
450580,KO,1970-12-04,0.8958330154418945
450581,KO,1970-12-07,0.9010419845581056
450582,KO,1970-12-08,0.9114580154418944
450583,KO,1970-12-09,0.8984379768371582
450584,KO,1970-12-10,0.8880209922790527
450585,KO,1970-12-11,0.8789060115814209
450586,KO,1970-12-14,0.875
450587,KO,1970-12-15,0.8776040077209473
450588,KO,1970-12-16,0.8776040077209473
450589,KO,1970-12-17,0.8736979961395264
450590,KO,1970-12-18,0.8697919845581055
450591,KO,1970-12-21,0.8658850193023682
450592,KO,1970-12-22,0.8632810115814209
450593,KO,1970-12-23,0.8580729961395264
450594,KO,1970-12-24,0.8645830154418945
450595,KO,1970-12-28,0.8723959922790527
450596,KO,1970-12-29,0.8815100193023682
450597,KO,1970-12-30,0.8945310115814209
450598,KO,1970-12-31,0.8828129768371582
450599,KO,1971-01-04,0.8658850193023682
450600,KO,1971-01-05,0.8541669845581055
450601,KO,1971-01-06,0.8684899806976318
450602,KO,1971-01-07,0.8945310115814209
450603,KO,1971-01-08,0.8945310115814209
450604,KO,1971-01-11,0.8932290077209473
450605,KO,1971-01-12,0.890625
450606,KO,1971-01-13,0.8958330154418945
450607,KO,1971-01-14,0.8958330154418945
450608,KO,1971-01-15,0.8932290077209473
450609,KO,1971-01-18,0.8828129768371582
450610,KO,1971-01-19,0.8828129768371582
450611,KO,1971-01-20,0.8893229961395264
450612,KO,1971-01-21,0.890625
450613,KO,1971-01-22,0.8867189884185791
450614,KO,1971-01-25,0.8932290077209473
450615,KO,1971-01-26,0.890625
450616,KO,1971-01-27,0.8932290077209473
450617,KO,1971-01-28,0.90625
450618,KO,1971-01-29,0.90625
450619,KO,1971-02-01,0.9010419845581056
450620,KO,1971-02-02,0.8997399806976318
450621,KO,1971-02-03,0.8997399806976318
450622,KO,1971-02-04,0.8958330154418945
450623,KO,1971-02-05,0.8958330154418945
450624,KO,1971-02-08,0.8958330154418945
450625,KO,1971-02-09,0.9023439884185792
450626,KO,1971-02-10,0.9088540077209472
450627,KO,1971-02-11,0.9192709922790528
450628,KO,1971-02-12,0.9192709922790528
450629,KO,1971-02-16,0.921875
450630,KO,1971-02-17,0.90625
450631,KO,1971-02-18,0.8984379768371582
450632,KO,1971-02-19,0.8932290077209473
450633,KO,1971-02-22,0.8802080154418945
450634,KO,1971-02-23,0.8880209922790527
450635,KO,1971-02-24,0.8945310115814209
450636,KO,1971-02-25,0.8997399806976318
450637,KO,1971-02-26,0.9075520038604736
450638,KO,1971-03-01,0.9140629768371582
450639,KO,1971-03-02,0.9140629768371582
450640,KO,1971-03-03,0.9153649806976318
450641,KO,1971-03-04,0.9335939884185792
450642,KO,1971-03-05,0.9322919845581056
450643,KO,1971-03-08,0.9375
450644,KO,1971-03-09,0.953125
450645,KO,1971-03-10,0.9635419845581056
450646,KO,1971-03-11,0.953125
450647,KO,1971-03-12,0.9557290077209472
450648,KO,1971-03-15,0.9505209922790528
450649,KO,1971-03-16,0.9661459922790528
450650,KO,1971-03-17,0.9713540077209472
450651,KO,1971-03-18,0.9817709922790528
450652,KO,1971-03-19,0.9830729961395264
450653,KO,1971-03-22,0.9778649806976318
450654,KO,1971-03-23,0.9622399806976318
450655,KO,1971-03-24,0.96875
450656,KO,1971-03-25,0.9596350193023682
450657,KO,1971-03-26,0.9739580154418944
450658,KO,1971-03-29,0.9869790077209472
450659,KO,1971-03-30,0.984375
450660,KO,1971-03-31,0.9817709922790528
450661,KO,1971-04-01,0.9895830154418944
450662,KO,1971-04-02,0.9856770038604736
450663,KO,1971-04-05,0.9934899806976318
450664,KO,1971-04-06,1.0104169845581057
450665,KO,1971-04-07,1.0182290077209473
450666,KO,1971-04-08,1.046875
450667,KO,1971-04-12,1.0859379768371582
450668,KO,1971-04-13,1.0546879768371582
450669,KO,1971-04-14,1.03125
450670,KO,1971-04-15,1.03125
450671,KO,1971-04-16,1.0260419845581057
450672,KO,1971-04-19,1.0338540077209473
450673,KO,1971-04-20,1.0208330154418943
450674,KO,1971-04-21,1.015625
450675,KO,1971-04-22,1.0026040077209473
450676,KO,1971-04-23,1.003906011581421
450677,KO,1971-04-26,1.0208330154418943
450678,KO,1971-04-27,1.0169270038604736
450679,KO,1971-04-28,1.015625
450680,KO,1971-04-29,1.0130209922790527
450681,KO,1971-04-30,1.0013020038604736
450682,KO,1971-05-03,1.0
450683,KO,1971-05-04,1.0104169845581057
450684,KO,1971-05-05,1.015625
450685,KO,1971-05-06,1.0208330154418943
450686,KO,1971-05-07,1.0234379768371582
450687,KO,1971-05-10,1.0234379768371582
450688,KO,1971-05-11,1.0442709922790527
450689,KO,1971-05-12,1.0520830154418943
450690,KO,1971-05-13,1.0546879768371582
450691,KO,1971-05-14,1.0625
450692,KO,1971-05-17,1.03125
450693,KO,1971-05-18,1.0364580154418943
450694,KO,1971-05-19,1.0416669845581057
450695,KO,1971-05-20,1.0494790077209473
450696,KO,1971-05-21,1.0598959922790527
450697,KO,1971-05-24,1.0455729961395264
450698,KO,1971-05-25,1.0338540077209473
450699,KO,1971-05-26,1.0377600193023682
450700,KO,1971-05-27,1.042968988418579
450701,KO,1971-05-28,1.0481770038604736
450702,KO,1971-06-01,1.0442709922790527
450703,KO,1971-06-02,1.0520830154418943
450704,KO,1971-06-03,1.0598959922790527
450705,KO,1971-06-04,1.0716149806976318
450706,KO,1971-06-07,1.0872399806976318
450707,KO,1971-06-08,1.0807290077209473
450708,KO,1971-06-09,1.0729169845581057
450709,KO,1971-06-10,1.0729169845581057
450710,KO,1971-06-11,1.0833330154418943
450711,KO,1971-06-14,1.0859379768371582
450712,KO,1971-06-15,1.0885419845581057
450713,KO,1971-06-16,1.0846350193023682
450714,KO,1971-06-17,1.0729169845581057
450715,KO,1971-06-18,1.0416669845581057
450716,KO,1971-06-21,1.0494790077209473
450717,KO,1971-06-22,1.0520830154418943
450718,KO,1971-06-23,1.0533850193023682
450719,KO,1971-06-24,1.050781011581421
450720,KO,1971-06-25,1.0442709922790527
450721,KO,1971-06-28,1.046875
450722,KO,1971-06-29,1.0572919845581057
450723,KO,1971-06-30,1.0690100193023682
450724,KO,1971-07-01,1.078125
450725,KO,1971-07-02,1.0807290077209473
450726,KO,1971-07-06,1.0729169845581057
450727,KO,1971-07-07,1.0677080154418943
450728,KO,1971-07-08,1.0625
450729,KO,1971-07-09,1.0520830154418943
450730,KO,1971-07-12,1.050781011581421
450731,KO,1971-07-13,1.0403649806976318
450732,KO,1971-07-14,1.0260419845581057
450733,KO,1971-07-15,1.0481770038604736
450734,KO,1971-07-16,1.0494790077209473
450735,KO,1971-07-19,1.0625
450736,KO,1971-07-20,1.074218988418579
450737,KO,1971-07-21,1.0755209922790527
450738,KO,1971-07-22,1.0755209922790527
450739,KO,1971-07-23,1.0755209922790527
450740,KO,1971-07-26,1.0729169845581057
450741,KO,1971-07-27,1.0625
450742,KO,1971-07-28,1.0546879768371582
450743,KO,1971-07-29,1.0377600193023682
450744,KO,1971-07-30,1.0403649806976318
450745,KO,1971-08-02,1.0390629768371582
450746,KO,1971-08-03,1.0338540077209473
450747,KO,1971-08-04,1.0377600193023682
450748,KO,1971-08-05,1.0442709922790527
450749,KO,1971-08-06,1.0533850193023682
450750,KO,1971-08-09,1.0520830154418943
450751,KO,1971-08-10,1.0520830154418943
450752,KO,1971-08-11,1.0625
450753,KO,1971-08-12,1.0625
450754,KO,1971-08-13,1.0625
450755,KO,1971-08-16,1.0807290077209473
450756,KO,1971-08-17,1.0625
450757,KO,1971-08-18,1.0572919845581057
450758,KO,1971-08-19,1.0625
450759,KO,1971-08-20,1.0885419845581057
450760,KO,1971-08-23,1.125
450761,KO,1971-08-24,1.1315100193023682
450762,KO,1971-08-25,1.1276040077209473
450763,KO,1971-08-26,1.1197919845581057
450764,KO,1971-08-27,1.1341149806976318
450765,KO,1971-08-30,1.1341149806976318
450766,KO,1971-08-31,1.1354169845581057
450767,KO,1971-09-01,1.1328129768371582
450768,KO,1971-09-02,1.1302080154418943
450769,KO,1971-09-03,1.1354169845581057
450770,KO,1971-09-07,1.1380209922790527
450771,KO,1971-09-08,1.1380209922790527
450772,KO,1971-09-09,1.1380209922790527
450773,KO,1971-09-10,1.1223959922790527
450774,KO,1971-09-13,1.1145830154418943
450775,KO,1971-09-14,1.1015629768371582
450776,KO,1971-09-15,1.1184899806976318
450777,KO,1971-09-16,1.109375
450778,KO,1971-09-17,1.1119790077209473
450779,KO,1971-09-20,1.1171879768371582
450780,KO,1971-09-21,1.1106770038604736
450781,KO,1971-09-22,1.113281011581421
450782,KO,1971-09-23,1.109375
450783,KO,1971-09-24,1.1223959922790527
450784,KO,1971-09-27,1.1145830154418943
450785,KO,1971-09-28,1.1145830154418943
450786,KO,1971-09-29,1.1223959922790527
450787,KO,1971-09-30,1.1302080154418943
450788,KO,1971-10-01,1.1432290077209473
450789,KO,1971-10-04,1.1588540077209473
450790,KO,1971-10-05,1.1588540077209473
450791,KO,1971-10-06,1.1614580154418943
450792,KO,1971-10-07,1.1822919845581057
450793,KO,1971-10-08,1.1901040077209473
450794,KO,1971-10-11,1.1796879768371582
450795,KO,1971-10-12,1.140625
450796,KO,1971-10-13,1.1380209922790527
450797,KO,1971-10-14,1.1119790077209473
450798,KO,1971-10-15,1.121093988418579
450799,KO,1971-10-18,1.1223959922790527
450800,KO,1971-10-19,1.1197919845581057
450801,KO,1971-10-20,1.1145830154418943
450802,KO,1971-10-21,1.125
450803,KO,1971-10-22,1.1510419845581057
450804,KO,1971-10-25,1.1354169845581057
450805,KO,1971-10-26,1.125
450806,KO,1971-10-27,1.1197919845581057
450807,KO,1971-10-28,1.1302080154418943
450808,KO,1971-10-29,1.1354169845581057
450809,KO,1971-11-01,1.1302080154418943
450810,KO,1971-11-02,1.1315100193023682
450811,KO,1971-11-03,1.15625
450812,KO,1971-11-04,1.1614580154418943
450813,KO,1971-11-05,1.1627600193023682
450814,KO,1971-11-08,1.1666669845581057
450815,KO,1971-11-09,1.1744790077209473
450816,KO,1971-11-10,1.1614580154418943
450817,KO,1971-11-11,1.1145830154418943
450818,KO,1971-11-12,1.1197919845581057
450819,KO,1971-11-15,1.1080729961395264
450820,KO,1971-11-16,1.1119790077209473
450821,KO,1971-11-17,1.1145830154418943
450822,KO,1971-11-18,1.1171879768371582
450823,KO,1971-11-19,1.09375
450824,KO,1971-11-22,1.0885419845581057
450825,KO,1971-11-23,1.0989580154418943
450826,KO,1971-11-24,1.0963540077209473
450827,KO,1971-11-26,1.1276040077209473
450828,KO,1971-11-29,1.1328129768371582
450829,KO,1971-11-30,1.1276040077209473
450830,KO,1971-12-01,1.1458330154418943
450831,KO,1971-12-02,1.1666669845581057
450832,KO,1971-12-03,1.1796879768371582
450833,KO,1971-12-06,1.1614580154418943
450834,KO,1971-12-07,1.1536459922790527
450835,KO,1971-12-08,1.1640629768371582
450836,KO,1971-12-09,1.1770830154418943
450837,KO,1971-12-10,1.1979169845581057
450838,KO,1971-12-13,1.1979169845581057
450839,KO,1971-12-14,1.1979169845581057
450840,KO,1971-12-15,1.1940100193023682
450841,KO,1971-12-16,1.1927080154418943
450842,KO,1971-12-17,1.2083330154418943
450843,KO,1971-12-20,1.238281011581421
450844,KO,1971-12-21,1.296875
450845,KO,1971-12-22,1.285156011581421
450846,KO,1971-12-23,1.2486979961395264
450847,KO,1971-12-27,1.2421879768371582
450848,KO,1971-12-28,1.2486979961395264
450849,KO,1971-12-29,1.25
450850,KO,1971-12-30,1.2421879768371582
450851,KO,1971-12-31,1.2708330154418943
450852,KO,1972-01-03,1.2552080154418943
450853,KO,1972-01-04,1.2578129768371582
450854,KO,1972-01-05,1.25
450855,KO,1972-01-06,1.2161459922790527
450856,KO,1972-01-07,1.2083330154418943
450857,KO,1972-01-10,1.2213540077209473
450858,KO,1972-01-11,1.234375
450859,KO,1972-01-12,1.230468988418579
450860,KO,1972-01-13,1.2083330154418943
450861,KO,1972-01-14,1.2109379768371582
450862,KO,1972-01-17,1.2018229961395264
450863,KO,1972-01-18,1.2005209922790527
450864,KO,1972-01-19,1.1979169845581057
450865,KO,1972-01-20,1.1744790077209473
450866,KO,1972-01-21,1.1927080154418943
450867,KO,1972-01-24,1.2083330154418943
450868,KO,1972-01-25,1.21875
450869,KO,1972-01-26,1.2161459922790527
450870,KO,1972-01-27,1.2200520038604736
450871,KO,1972-01-28,1.2291669845581057
450872,KO,1972-01-31,1.2473959922790527
450873,KO,1972-02-01,1.25
450874,KO,1972-02-02,1.2838540077209473
450875,KO,1972-02-03,1.2838540077209473
450876,KO,1972-02-04,1.2838540077209473
450877,KO,1972-02-07,1.265625
450878,KO,1972-02-08,1.2760419845581057
450879,KO,1972-02-09,1.285156011581421
450880,KO,1972-02-10,1.2760419845581057
450881,KO,1972-02-11,1.2890629768371582
450882,KO,1972-02-14,1.2942709922790527
450883,KO,1972-02-15,1.3046879768371582
450884,KO,1972-02-16,1.328125
450885,KO,1972-02-17,1.328125
450886,KO,1972-02-18,1.3125
450887,KO,1972-02-22,1.3072919845581057
450888,KO,1972-02-23,1.3098959922790527
450889,KO,1972-02-24,1.296875
450890,KO,1972-02-25,1.3020830154418943
450891,KO,1972-02-28,1.2942709922790527
450892,KO,1972-02-29,1.300781011581421
450893,KO,1972-03-01,1.3177080154418943
450894,KO,1972-03-02,1.328125
450895,KO,1972-03-03,1.3294270038604736
450896,KO,1972-03-06,1.3411459922790527
450897,KO,1972-03-07,1.34375
450898,KO,1972-03-08,1.3828129768371582
450899,KO,1972-03-09,1.3971350193023682
450900,KO,1972-03-10,1.3671879768371582
450901,KO,1972-03-13,1.3151040077209473
450902,KO,1972-03-14,1.3229169845581057
450903,KO,1972-03-15,1.3098959922790527
450904,KO,1972-03-16,1.3046879768371582
450905,KO,1972-03-17,1.3020830154418943
450906,KO,1972-03-20,1.3098959922790527
450907,KO,1972-03-21,1.3072919845581057
450908,KO,1972-03-22,1.3203129768371582
450909,KO,1972-03-23,1.3333330154418943
450910,KO,1972-03-24,1.34375
450911,KO,1972-03-27,1.3333330154418943
450912,KO,1972-03-28,1.3268229961395264
450913,KO,1972-03-29,1.3072919845581057
450914,KO,1972-03-30,1.3125
450915,KO,1972-04-03,1.3098959922790527
450916,KO,1972-04-04,1.3125
450917,KO,1972-04-05,1.3268229961395264
450918,KO,1972-04-06,1.3203129768371582
450919,KO,1972-04-07,1.3411459922790527
450920,KO,1972-04-10,1.3489580154418943
450921,KO,1972-04-11,1.3567709922790527
450922,KO,1972-04-12,1.359375
450923,KO,1972-04-13,1.3828129768371582
450924,KO,1972-04-14,1.375
450925,KO,1972-04-17,1.3828129768371582
450926,KO,1972-04-18,1.3828129768371582
450927,KO,1972-04-19,1.3645830154418943
450928,KO,1972-04-20,1.3385419845581057
450929,KO,1972-04-21,1.3307290077209473
450930,KO,1972-04-24,1.3125
450931,KO,1972-04-25,1.2994790077209473
450932,KO,1972-04-26,1.3177080154418943
450933,KO,1972-04-27,1.3307290077209473
450934,KO,1972-04-28,1.3580729961395264
450935,KO,1972-05-01,1.3541669845581057
450936,KO,1972-05-02,1.328125
450937,KO,1972-05-03,1.3333330154418943
450938,KO,1972-05-04,1.3203129768371582
450939,KO,1972-05-05,1.3255209922790527
450940,KO,1972-05-08,1.3125
450941,KO,1972-05-09,1.3177080154418943
450942,KO,1972-05-10,1.3177080154418943
450943,KO,1972-05-11,1.3424479961395264
450944,KO,1972-05-12,1.34375
450945,KO,1972-05-15,1.3463540077209473
450946,KO,1972-05-16,1.3463540077209473
450947,KO,1972-05-17,1.3411459922790527
450948,KO,1972-05-18,1.3385419845581057
450949,KO,1972-05-19,1.3528649806976318
450950,KO,1972-05-22,1.3606770038604736
450951,KO,1972-05-23,1.3489580154418943
450952,KO,1972-05-24,1.359375
450953,KO,1972-05-25,1.371093988418579
450954,KO,1972-05-26,1.3802080154418943
450955,KO,1972-05-30,1.3854169845581057
450956,KO,1972-05-31,1.3841149806976318
450957,KO,1972-06-01,1.3776040077209473
450958,KO,1972-06-02,1.3723959922790527
450959,KO,1972-06-05,1.3697919845581057
450960,KO,1972-06-06,1.3580729961395264
450961,KO,1972-06-07,1.3515629768371582
450962,KO,1972-06-08,1.3489580154418943
450963,KO,1972-06-09,1.34375
450964,KO,1972-06-12,1.3333330154418943
450965,KO,1972-06-13,1.3333330154418943
450966,KO,1972-06-14,1.34375
450967,KO,1972-06-15,1.34375
450968,KO,1972-06-16,1.3515629768371582
450969,KO,1972-06-19,1.3619790077209473
450970,KO,1972-06-20,1.3723959922790527
450971,KO,1972-06-21,1.3854169845581057
450972,KO,1972-06-22,1.3854169845581057
450973,KO,1972-06-23,1.3880209922790527
450974,KO,1972-06-26,1.3880209922790527
450975,KO,1972-06-27,1.3854169845581057
450976,KO,1972-06-28,1.3854169845581057
450977,KO,1972-06-29,1.3854169845581057
450978,KO,1972-06-30,1.390625
450979,KO,1972-07-03,1.3932290077209473
450980,KO,1972-07-05,1.4075520038604736
450981,KO,1972-07-06,1.4322919845581057
450982,KO,1972-07-07,1.421875
450983,KO,1972-07-10,1.4192709922790527
450984,KO,1972-07-11,1.4140629768371582
450985,KO,1972-07-12,1.4114580154418943
450986,KO,1972-07-13,1.4088540077209473
450987,KO,1972-07-14,1.4114580154418943
450988,KO,1972-07-17,1.417968988418579
450989,KO,1972-07-18,1.421875
450990,KO,1972-07-19,1.4088540077209473
450991,KO,1972-07-20,1.4166669845581057
450992,KO,1972-07-21,1.4296879768371582
450993,KO,1972-07-24,1.4479169845581057
450994,KO,1972-07-25,1.4635419845581057
450995,KO,1972-07-26,1.4661459922790527
450996,KO,1972-07-27,1.5130209922790527
450997,KO,1972-07-28,1.4947919845581057
450998,KO,1972-07-31,1.4791669845581057
450999,KO,1972-08-01,1.53125
451000,KO,1972-08-02,1.5182290077209473
451001,KO,1972-08-03,1.5026040077209473
451002,KO,1972-08-04,1.4765629768371582
451003,KO,1972-08-07,1.4765629768371582
451004,KO,1972-08-08,1.4817709922790527
451005,KO,1972-08-09,1.4895830154418943
451006,KO,1972-08-10,1.5078129768371582
451007,KO,1972-08-11,1.515625
451008,KO,1972-08-14,1.511718988418579
451009,KO,1972-08-15,1.5
451010,KO,1972-08-16,1.5130209922790527
451011,KO,1972-08-17,1.5078129768371582
451012,KO,1972-08-18,1.515625
451013,KO,1972-08-21,1.5104169845581057
451014,KO,1972-08-22,1.5130209922790527
451015,KO,1972-08-23,1.5104169845581057
451016,KO,1972-08-24,1.5
451017,KO,1972-08-25,1.4557290077209473
451018,KO,1972-08-28,1.4505209922790527
451019,KO,1972-08-29,1.46875
451020,KO,1972-08-30,1.4713540077209473
451021,KO,1972-08-31,1.4713540077209473
451022,KO,1972-09-01,1.4765629768371582
451023,KO,1972-09-05,1.46875
451024,KO,1972-09-06,1.4596350193023682
451025,KO,1972-09-07,1.4557290077209473
451026,KO,1972-09-08,1.4401040077209473
451027,KO,1972-09-11,1.4296879768371582
451028,KO,1972-09-12,1.4010419845581057
451029,KO,1972-09-13,1.40625
451030,KO,1972-09-14,1.4049479961395264
451031,KO,1972-09-15,1.390625
451032,KO,1972-09-18,1.3723959922790527
451033,KO,1972-09-19,1.3802080154418943
451034,KO,1972-09-20,1.3828129768371582
451035,KO,1972-09-21,1.3958330154418943
451036,KO,1972-09-22,1.4114580154418943
451037,KO,1972-09-25,1.4010419845581057
451038,KO,1972-09-26,1.4192709922790527
451039,KO,1972-09-27,1.4427080154418943
451040,KO,1972-09-28,1.4635419845581057
451041,KO,1972-09-29,1.46875
451042,KO,1972-10-02,1.449218988418579
451043,KO,1972-10-03,1.4557290077209473
451044,KO,1972-10-04,1.4479169845581057
451045,KO,1972-10-05,1.4244790077209473
451046,KO,1972-10-06,1.4427080154418943
451047,KO,1972-10-09,1.4505209922790527
451048,KO,1972-10-10,1.46875
451049,KO,1972-10-11,1.4609379768371582
451050,KO,1972-10-12,1.4322919845581057
451051,KO,1972-10-13,1.421875
451052,KO,1972-10-16,1.4153649806976318
451053,KO,1972-10-17,1.4114580154418943
451054,KO,1972-10-18,1.4166669845581057
451055,KO,1972-10-19,1.4166669845581057
451056,KO,1972-10-20,1.4375
451057,KO,1972-10-23,1.4661459922790527
451058,KO,1972-10-24,1.4791669845581057
451059,KO,1972-10-25,1.4765629768371582
451060,KO,1972-10-26,1.484375
451061,KO,1972-10-27,1.4895830154418943
451062,KO,1972-10-30,1.5026040077209473
451063,KO,1972-10-31,1.4973959922790527
451064,KO,1972-11-01,1.4921879768371582
451065,KO,1972-11-02,1.46875
451066,KO,1972-11-03,1.4895830154418943
451067,KO,1972-11-06,1.4947919845581057
451068,KO,1972-11-08,1.4765629768371582
451069,KO,1972-11-09,1.46875
451070,KO,1972-11-10,1.46875
451071,KO,1972-11-13,1.4609379768371582
451072,KO,1972-11-14,1.4791669845581057
451073,KO,1972-11-15,1.4908850193023682
451074,KO,1972-11-16,1.4973959922790527
451075,KO,1972-11-17,1.4947919845581057
451076,KO,1972-11-20,1.4947919845581057
451077,KO,1972-11-21,1.5
451078,KO,1972-11-22,1.4947919845581057
451079,KO,1972-11-24,1.5
451080,KO,1972-11-27,1.4869790077209473
451081,KO,1972-11-28,1.4973959922790527
451082,KO,1972-11-29,1.4947919845581057
451083,KO,1972-11-30,1.484375
451084,KO,1972-12-01,1.4869790077209473
451085,KO,1972-12-04,1.5104169845581057
451086,KO,1972-12-05,1.5208330154418943
451087,KO,1972-12-06,1.5208330154418943
451088,KO,1972-12-07,1.5338540077209473
451089,KO,1972-12-08,1.53125
451090,KO,1972-12-11,1.5286459922790527
451091,KO,1972-12-12,1.5520830154418943
451092,KO,1972-12-13,1.5520830154418943
451093,KO,1972-12-14,1.5494790077209473
451094,KO,1972-12-15,1.5416669845581057
451095,KO,1972-12-18,1.5364580154418943
451096,KO,1972-12-19,1.5234379768371582
451097,KO,1972-12-20,1.5078129768371582
451098,KO,1972-12-21,1.5026040077209473
451099,KO,1972-12-22,1.5182290077209473
451100,KO,1972-12-26,1.5130209922790527
451101,KO,1972-12-27,1.5234379768371582
451102,KO,1972-12-29,1.546875
451103,KO,1973-01-02,1.527343988418579
451104,KO,1973-01-03,1.5442709922790527
451105,KO,1973-01-04,1.5572919845581057
451106,KO,1973-01-05,1.5494790077209473
451107,KO,1973-01-08,1.5416669845581057
451108,KO,1973-01-09,1.5442709922790527
451109,KO,1973-01-10,1.5130209922790527
451110,KO,1973-01-11,1.5416669845581057
451111,KO,1973-01-12,1.527343988418579
451112,KO,1973-01-15,1.5104169845581057
451113,KO,1973-01-16,1.5130209922790527
451114,KO,1973-01-17,1.5260419845581057
451115,KO,1973-01-18,1.5286459922790527
451116,KO,1973-01-19,1.5104169845581057
451117,KO,1973-01-22,1.5208330154418943
451118,KO,1973-01-23,1.5286459922790527
451119,KO,1973-01-24,1.5260419845581057
451120,KO,1973-01-26,1.5052080154418943
451121,KO,1973-01-29,1.4973959922790527
451122,KO,1973-01-30,1.5104169845581057
451123,KO,1973-01-31,1.5182290077209473
451124,KO,1973-02-01,1.4947919845581057
451125,KO,1973-02-02,1.4947919845581057
451126,KO,1973-02-05,1.4973959922790527
451127,KO,1973-02-06,1.4934899806976318
451128,KO,1973-02-07,1.4921879768371582
451129,KO,1973-02-08,1.4934899806976318
451130,KO,1973-02-09,1.5026040077209473
451131,KO,1973-02-12,1.53125
451132,KO,1973-02-13,1.53125
451133,KO,1973-02-14,1.5234379768371582
451134,KO,1973-02-15,1.5104169845581057
451135,KO,1973-02-16,1.5078129768371582
451136,KO,1973-02-20,1.511718988418579
451137,KO,1973-02-21,1.4947919845581057
451138,KO,1973-02-22,1.4895830154418943
451139,KO,1973-02-23,1.4895830154418943
451140,KO,1973-02-26,1.4635419845581057
451141,KO,1973-02-27,1.4309899806976318
451142,KO,1973-02-28,1.4609379768371582
451143,KO,1973-03-01,1.4557290077209473
451144,KO,1973-03-02,1.4895830154418943
451145,KO,1973-03-05,1.5104169845581057
451146,KO,1973-03-06,1.5390629768371582
451147,KO,1973-03-07,1.5520830154418943
451148,KO,1973-03-08,1.5533850193023682
451149,KO,1973-03-09,1.5442709922790527
451150,KO,1973-03-12,1.5364580154418943
451151,KO,1973-03-13,1.5455729961395264
451152,KO,1973-03-14,1.5572919845581057
451153,KO,1973-03-15,1.5442709922790527
451154,KO,1973-03-16,1.5286459922790527
451155,KO,1973-03-19,1.515625
451156,KO,1973-03-20,1.5182290077209473
451157,KO,1973-03-21,1.4973959922790527
451158,KO,1973-03-22,1.4661459922790527
451159,KO,1973-03-23,1.4557290077209473
451160,KO,1973-03-26,1.4427080154418943
451161,KO,1973-03-27,1.453125
451162,KO,1973-03-28,1.4583330154418943
451163,KO,1973-03-29,1.4479169845581057
451164,KO,1973-03-30,1.4557290077209473
451165,KO,1973-04-02,1.4427080154418943
451166,KO,1973-04-03,1.4270830154418943
451167,KO,1973-04-04,1.4322919845581057
451168,KO,1973-04-05,1.4322919845581057
451169,KO,1973-04-06,1.4557290077209473
451170,KO,1973-04-09,1.4817709922790527
451171,KO,1973-04-10,1.4947919845581057
451172,KO,1973-04-11,1.4908850193023682
451173,KO,1973-04-12,1.5078129768371582
451174,KO,1973-04-13,1.5104169845581057
451175,KO,1973-04-16,1.4921879768371582
451176,KO,1973-04-17,1.4934899806976318
451177,KO,1973-04-18,1.4947919845581057
451178,KO,1973-04-19,1.5
451179,KO,1973-04-23,1.4869790077209473
451180,KO,1973-04-24,1.4205729961395264
451181,KO,1973-04-25,1.4088540077209473
451182,KO,1973-04-26,1.4479169845581057
451183,KO,1973-04-27,1.4479169845581057
451184,KO,1973-04-30,1.4375
451185,KO,1973-05-01,1.4192709922790527
451186,KO,1973-05-02,1.421875
451187,KO,1973-05-03,1.4322919845581057
451188,KO,1973-05-04,1.4348959922790527
451189,KO,1973-05-07,1.40625
451190,KO,1973-05-08,1.421875
451191,KO,1973-05-09,1.4166669845581057
451192,KO,1973-05-10,1.4140629768371582
451193,KO,1973-05-11,1.4036459922790527
451194,KO,1973-05-14,1.3776040077209473
451195,KO,1973-05-15,1.3958330154418943
451196,KO,1973-05-16,1.3997399806976318
451197,KO,1973-05-17,1.386718988418579
451198,KO,1973-05-18,1.3893229961395264
451199,KO,1973-05-21,1.375
451200,KO,1973-05-22,1.3958330154418943
451201,KO,1973-05-23,1.40625
451202,KO,1973-05-24,1.4557290077209473
451203,KO,1973-05-25,1.46875
451204,KO,1973-05-29,1.4791669845581057
451205,KO,1973-05-30,1.4869790077209473
451206,KO,1973-05-31,1.4661459922790527
451207,KO,1973-06-01,1.4244790077209473
451208,KO,1973-06-04,1.4140629768371582
451209,KO,1973-06-05,1.4375
451210,KO,1973-06-06,1.4544270038604736
451211,KO,1973-06-07,1.4765629768371582
451212,KO,1973-06-08,1.4869790077209473
451213,KO,1973-06-11,1.4739580154418943
451214,KO,1973-06-12,1.4895830154418943
451215,KO,1973-06-13,1.5104169845581057
451216,KO,1973-06-14,1.5221350193023682
451217,KO,1973-06-15,1.5104169845581057
451218,KO,1973-06-18,1.4895830154418943
451219,KO,1973-06-19,1.46875
451220,KO,1973-06-20,1.484375
451221,KO,1973-06-21,1.46875
451222,KO,1973-06-22,1.4765629768371582
451223,KO,1973-06-25,1.4427080154418943
451224,KO,1973-06-26,1.457031011581421
451225,KO,1973-06-27,1.484375
451226,KO,1973-06-28,1.4791669845581057
451227,KO,1973-06-29,1.4908850193023682
451228,KO,1973-07-02,1.4752600193023682
451229,KO,1973-07-03,1.4544270038604736
451230,KO,1973-07-05,1.4388020038604736
451231,KO,1973-07-06,1.4375
451232,KO,1973-07-09,1.4635419845581057
451233,KO,1973-07-10,1.472656011581421
451234,KO,1973-07-11,1.5026040077209473
451235,KO,1973-07-12,1.4895830154418943
451236,KO,1973-07-13,1.4869790077209473
451237,KO,1973-07-16,1.5143229961395264
451238,KO,1973-07-17,1.496093988418579
451239,KO,1973-07-18,1.4778649806976318
451240,KO,1973-07-19,1.4934899806976318
451241,KO,1973-07-20,1.496093988418579
451242,KO,1973-07-23,1.4895830154418943
451243,KO,1973-07-24,1.4908850193023682
451244,KO,1973-07-25,1.4973959922790527
451245,KO,1973-07-26,1.5026040077209473
451246,KO,1973-07-27,1.4934899806976318
451247,KO,1973-07-30,1.5091149806976318
451248,KO,1973-07-31,1.5
451249,KO,1973-08-01,1.484375
451250,KO,1973-08-02,1.5026040077209473
451251,KO,1973-08-03,1.4921879768371582
451252,KO,1973-08-06,1.5065100193023682
451253,KO,1973-08-07,1.511718988418579
451254,KO,1973-08-08,1.4986979961395264
451255,KO,1973-08-09,1.4973959922790527
451256,KO,1973-08-10,1.4973959922790527
451257,KO,1973-08-13,1.472656011581421
451258,KO,1973-08-14,1.46875
451259,KO,1973-08-15,1.4791669845581057
451260,KO,1973-08-16,1.4700520038604736
451261,KO,1973-08-17,1.4596350193023682
451262,KO,1973-08-20,1.4557290077209473
451263,KO,1973-08-21,1.4583330154418943
451264,KO,1973-08-22,1.457031011581421
451265,KO,1973-08-23,1.4778649806976318
451266,KO,1973-08-24,1.4609379768371582
451267,KO,1973-08-27,1.4817709922790527
451268,KO,1973-08-28,1.5104169845581057
451269,KO,1973-08-29,1.5
451270,KO,1973-08-30,1.4817709922790527
451271,KO,1973-08-31,1.4674479961395264
451272,KO,1973-09-04,1.46875
451273,KO,1973-09-05,1.4791669845581057
451274,KO,1973-09-06,1.4947919845581057
451275,KO,1973-09-07,1.503906011581421
451276,KO,1973-09-10,1.46875
451277,KO,1973-09-11,1.4778649806976318
451278,KO,1973-09-12,1.488281011581421
451279,KO,1973-09-13,1.4856770038604736
451280,KO,1973-09-14,1.4921879768371582
451281,KO,1973-09-17,1.484375
451282,KO,1973-09-18,1.484375
451283,KO,1973-09-19,1.4739580154418943
451284,KO,1973-09-20,1.4921879768371582
451285,KO,1973-09-21,1.5130209922790527
451286,KO,1973-09-24,1.5143229961395264
451287,KO,1973-09-25,1.527343988418579
451288,KO,1973-09-26,1.519531011581421
451289,KO,1973-09-27,1.515625
451290,KO,1973-09-28,1.5234379768371582
451291,KO,1973-10-01,1.5182290077209473
451292,KO,1973-10-02,1.511718988418579
451293,KO,1973-10-03,1.4791669845581057
451294,KO,1973-10-04,1.449218988418579
451295,KO,1973-10-05,1.46875
451296,KO,1973-10-08,1.4661459922790527
451297,KO,1973-10-09,1.4713540077209473
451298,KO,1973-10-10,1.4895830154418943
451299,KO,1973-10-11,1.4947919845581057
451300,KO,1973-10-12,1.5026040077209473
451301,KO,1973-10-15,1.4856770038604736
451302,KO,1973-10-16,1.4869790077209473
451303,KO,1973-10-17,1.4869790077209473
451304,KO,1973-10-18,1.4947919845581057
451305,KO,1973-10-19,1.4986979961395264
451306,KO,1973-10-22,1.484375
451307,KO,1973-10-23,1.4973959922790527
451308,KO,1973-10-24,1.4921879768371582
451309,KO,1973-10-25,1.4895830154418943
451310,KO,1973-10-26,1.5104169845581057
451311,KO,1973-10-29,1.5
451312,KO,1973-10-30,1.5
451313,KO,1973-10-31,1.4856770038604736
451314,KO,1973-11-01,1.4973959922790527
451315,KO,1973-11-02,1.5052080154418943
451316,KO,1973-11-05,1.5091149806976318
451317,KO,1973-11-06,1.484375
451318,KO,1973-11-07,1.5052080154418943
451319,KO,1973-11-08,1.5
451320,KO,1973-11-09,1.4973959922790527
451321,KO,1973-11-12,1.4817709922790527
451322,KO,1973-11-13,1.4739580154418943
451323,KO,1973-11-14,1.4713540077209473
451324,KO,1973-11-15,1.46875
451325,KO,1973-11-16,1.4752600193023682
451326,KO,1973-11-19,1.3815100193023682
451327,KO,1973-11-20,1.3893229961395264
451328,KO,1973-11-21,1.3958330154418943
451329,KO,1973-11-23,1.3880209922790527
451330,KO,1973-11-26,1.3567709922790527
451331,KO,1973-11-27,1.3515629768371582
451332,KO,1973-11-28,1.3502600193023682
451333,KO,1973-11-29,1.3606770038604736
451334,KO,1973-11-30,1.3515629768371582
451335,KO,1973-12-03,1.316406011581421
451336,KO,1973-12-04,1.3046879768371582
451337,KO,1973-12-05,1.3059899806976318
451338,KO,1973-12-06,1.2916669845581057
451339,KO,1973-12-07,1.3020830154418943
451340,KO,1973-12-10,1.339843988418579
451341,KO,1973-12-11,1.2942709922790527
451342,KO,1973-12-12,1.28125
451343,KO,1973-12-13,1.2708330154418943
451344,KO,1973-12-14,1.265625
451345,KO,1973-12-17,1.25
451346,KO,1973-12-18,1.261718988418579
451347,KO,1973-12-19,1.2526040077209473
451348,KO,1973-12-20,1.2421879768371582
451349,KO,1973-12-21,1.21875
451350,KO,1973-12-24,1.2083330154418943
451351,KO,1973-12-26,1.25
451352,KO,1973-12-27,1.3059899806976318
451353,KO,1973-12-28,1.3072919845581057
451354,KO,1973-12-31,1.3177080154418943
451355,KO,1974-01-02,1.296875
451356,KO,1974-01-03,1.3229169845581057
451357,KO,1974-01-04,1.2916669845581057
451358,KO,1974-01-07,1.2708330154418943
451359,KO,1974-01-08,1.2395830154418943
451360,KO,1974-01-09,1.1927080154418943
451361,KO,1974-01-10,1.1692709922790527
451362,KO,1974-01-11,1.1927080154418943
451363,KO,1974-01-14,1.2252600193023682
451364,KO,1974-01-15,1.2526040077209473
451365,KO,1974-01-16,1.2513020038604736
451366,KO,1974-01-17,1.3033850193023682
451367,KO,1974-01-18,1.28125
451368,KO,1974-01-21,1.2526040077209473
451369,KO,1974-01-22,1.2552080154418943
451370,KO,1974-01-23,1.2643229961395264
451371,KO,1974-01-24,1.2643229961395264
451372,KO,1974-01-25,1.2552080154418943
451373,KO,1974-01-28,1.2682290077209473
451374,KO,1974-01-29,1.253906011581421
451375,KO,1974-01-30,1.2486979961395264
451376,KO,1974-01-31,1.2239580154418943
451377,KO,1974-02-01,1.2200520038604736
451378,KO,1974-02-04,1.2109379768371582
451379,KO,1974-02-05,1.2005209922790527
451380,KO,1974-02-06,1.1953129768371582
451381,KO,1974-02-07,1.1979169845581057
451382,KO,1974-02-08,1.1848959922790527
451383,KO,1974-02-11,1.1471350193023682
451384,KO,1974-02-12,1.1432290077209473
451385,KO,1974-02-13,1.1575520038604736
451386,KO,1974-02-14,1.1484379768371582
451387,KO,1974-02-15,1.1497399806976318
451388,KO,1974-02-19,1.1471350193023682
451389,KO,1974-02-20,1.167968988418579
451390,KO,1974-02-21,1.1848959922790527
451391,KO,1974-02-22,1.1809899806976318
451392,KO,1974-02-25,1.175781011581421
451393,KO,1974-02-26,1.1809899806976318
451394,KO,1974-02-27,1.1979169845581057
451395,KO,1974-02-28,1.1979169845581057
451396,KO,1974-03-01,1.1940100193023682
451397,KO,1974-03-04,1.1888020038604736
451398,KO,1974-03-05,1.1927080154418943
451399,KO,1974-03-06,1.2005209922790527
451400,KO,1974-03-07,1.1796879768371582
451401,KO,1974-03-08,1.1875
451402,KO,1974-03-11,1.2252600193023682
451403,KO,1974-03-12,1.2421879768371582
451404,KO,1974-03-13,1.2421879768371582
451405,KO,1974-03-14,1.2252600193023682
451406,KO,1974-03-15,1.2057290077209473
451407,KO,1974-03-18,1.1796879768371582
451408,KO,1974-03-19,1.1875
451409,KO,1974-03-20,1.2018229961395264
451410,KO,1974-03-21,1.214843988418579
451411,KO,1974-03-22,1.2213540077209473
451412,KO,1974-03-25,1.2317709922790527
451413,KO,1974-03-26,1.2213540077209473
451414,KO,1974-03-27,1.1927080154418943
451415,KO,1974-03-28,1.1614580154418943
451416,KO,1974-03-29,1.1471350193023682
451417,KO,1974-04-01,1.1393229961395264
451418,KO,1974-04-02,1.1380209922790527
451419,KO,1974-04-03,1.1510419845581057
451420,KO,1974-04-04,1.1497399806976318
451421,KO,1974-04-05,1.1276040077209473
451422,KO,1974-04-08,1.1158850193023682
451423,KO,1974-04-09,1.1393229961395264
451424,KO,1974-04-10,1.125
451425,KO,1974-04-11,1.136718988418579
451426,KO,1974-04-15,1.144531011581421
451427,KO,1974-04-16,1.171875
451428,KO,1974-04-17,1.1731770038604736
451429,KO,1974-04-18,1.1666669845581057
451430,KO,1974-04-19,1.1458330154418943
451431,KO,1974-04-22,1.1471350193023682
451432,KO,1974-04-23,1.1263020038604736
451433,KO,1974-04-24,1.109375
451434,KO,1974-04-25,1.0963540077209473
451435,KO,1974-04-26,1.089843988418579
451436,KO,1974-04-29,1.0950520038604736
451437,KO,1974-04-30,1.0989580154418943
451438,KO,1974-05-01,1.089843988418579
451439,KO,1974-05-02,1.0494790077209473
451440,KO,1974-05-03,1.0286459922790527
451441,KO,1974-05-06,1.0403649806976318
451442,KO,1974-05-07,1.0442709922790527
451443,KO,1974-05-08,1.0833330154418943
451444,KO,1974-05-09,1.1302080154418943
451445,KO,1974-05-10,1.1302080154418943
451446,KO,1974-05-13,1.1197919845581057
451447,KO,1974-05-14,1.1171879768371582
451448,KO,1974-05-15,1.1197919845581057
451449,KO,1974-05-16,1.0989580154418943
451450,KO,1974-05-17,1.0625
451451,KO,1974-05-20,1.0625
451452,KO,1974-05-21,1.0677080154418943
451453,KO,1974-05-22,1.0520830154418943
451454,KO,1974-05-23,1.0729169845581057
451455,KO,1974-05-24,1.082031011581421
451456,KO,1974-05-28,1.0794270038604736
451457,KO,1974-05-29,1.0703129768371582
451458,KO,1974-05-30,1.0950520038604736
451459,KO,1974-05-31,1.1158850193023682
451460,KO,1974-06-03,1.1328129768371582
451461,KO,1974-06-04,1.1510419845581057
451462,KO,1974-06-05,1.1354169845581057
451463,KO,1974-06-06,1.1901040077209473
451464,KO,1974-06-07,1.1953129768371582
451465,KO,1974-06-10,1.2213540077209473
451466,KO,1974-06-11,1.2135419845581057
451467,KO,1974-06-12,1.2135419845581057
451468,KO,1974-06-13,1.2291669845581057
451469,KO,1974-06-14,1.2278649806976318
451470,KO,1974-06-17,1.2057290077209473
451471,KO,1974-06-18,1.2057290077209473
451472,KO,1974-06-19,1.1861979961395264
451473,KO,1974-06-20,1.1744790077209473
451474,KO,1974-06-21,1.144531011581421
451475,KO,1974-06-24,1.1471350193023682
451476,KO,1974-06-25,1.167968988418579
451477,KO,1974-06-26,1.1380209922790527
451478,KO,1974-06-27,1.1276040077209473
451479,KO,1974-06-28,1.125
451480,KO,1974-07-01,1.1263020038604736
451481,KO,1974-07-02,1.074218988418579
451482,KO,1974-07-03,1.0520830154418943
451483,KO,1974-07-05,1.0546879768371582
451484,KO,1974-07-08,1.0364580154418943
451485,KO,1974-07-09,1.0481770038604736
451486,KO,1974-07-10,1.0390629768371582
451487,KO,1974-07-11,1.03125
451488,KO,1974-07-12,1.0572919845581057
451489,KO,1974-07-15,1.0833330154418943
451490,KO,1974-07-16,1.0234379768371582
451491,KO,1974-07-17,1.0403649806976318
451492,KO,1974-07-18,1.0078129768371582
451493,KO,1974-07-19,1.0104169845581057
451494,KO,1974-07-22,1.0065100193023682
451495,KO,1974-07-23,1.0
451496,KO,1974-07-24,0.9908850193023682
451497,KO,1974-07-25,0.9791669845581056
451498,KO,1974-07-26,0.953125
451499,KO,1974-07-29,0.9296879768371582
451500,KO,1974-07-30,0.9192709922790528
451501,KO,1974-07-31,0.8867189884185791
451502,KO,1974-08-01,0.8723959922790527
451503,KO,1974-08-02,0.859375
451504,KO,1974-08-05,0.8554689884185791
451505,KO,1974-08-06,0.8697919845581055
451506,KO,1974-08-07,0.9205729961395264
451507,KO,1974-08-08,0.9036459922790528
451508,KO,1974-08-09,0.8671879768371582
451509,KO,1974-08-12,0.8346350193023682
451510,KO,1974-08-13,0.8125
451511,KO,1974-08-14,0.8203129768371582
451512,KO,1974-08-15,0.8203129768371582
451513,KO,1974-08-16,0.8255209922790527
451514,KO,1974-08-19,0.8242189884185791
451515,KO,1974-08-20,0.8138020038604736
451516,KO,1974-08-21,0.7916669845581055
451517,KO,1974-08-22,0.7630209922790527
451518,KO,1974-08-23,0.7617189884185791
451519,KO,1974-08-26,0.7760419845581055
451520,KO,1974-08-27,0.75
451521,KO,1974-08-28,0.7486979961395264
451522,KO,1974-08-29,0.7395830154418945
451523,KO,1974-08-30,0.7578129768371582
451524,KO,1974-09-03,0.75
451525,KO,1974-09-04,0.71875
451526,KO,1974-09-05,0.7630209922790527
451527,KO,1974-09-06,0.7552080154418945
451528,KO,1974-09-09,0.7200520038604736
451529,KO,1974-09-10,0.7083330154418945
451530,KO,1974-09-11,0.7044270038604736
451531,KO,1974-09-12,0.6653649806976318
451532,KO,1974-09-13,0.6666669845581055
451533,KO,1974-09-16,0.6927080154418945
451534,KO,1974-09-17,0.7005209922790527
451535,KO,1974-09-18,0.703125
451536,KO,1974-09-19,0.7317709922790527
451537,KO,1974-09-20,0.71875
451538,KO,1974-09-23,0.65625
451539,KO,1974-09-24,0.625
451540,KO,1974-09-25,0.6067709922790527
451541,KO,1974-09-26,0.5820310115814209
451542,KO,1974-09-27,0.5182290077209473
451543,KO,1974-09-30,0.5338540077209473
451544,KO,1974-10-01,0.5494790077209473
451545,KO,1974-10-02,0.5130209922790527
451546,KO,1974-10-03,0.4856770038604736
451547,KO,1974-10-04,0.4817709922790527
451548,KO,1974-10-07,0.5104169845581055
451549,KO,1974-10-08,0.5143229961395264
451550,KO,1974-10-09,0.5611979961395264
451551,KO,1974-10-10,0.59375
451552,KO,1974-10-11,0.6067709922790527
451553,KO,1974-10-14,0.6393229961395264
451554,KO,1974-10-15,0.6445310115814209
451555,KO,1974-10-16,0.6223959922790527
451556,KO,1974-10-17,0.6067709922790527
451557,KO,1974-10-18,0.6028649806976318
451558,KO,1974-10-21,0.6197919845581055
451559,KO,1974-10-22,0.6054689884185791
451560,KO,1974-10-23,0.5963540077209473
451561,KO,1974-10-24,0.5963540077209473
451562,KO,1974-10-25,0.6041669845581055
451563,KO,1974-10-28,0.6067709922790527
451564,KO,1974-10-29,0.6484379768371582
451565,KO,1974-10-30,0.6796879768371582
451566,KO,1974-10-31,0.65625
451567,KO,1974-11-01,0.6549479961395264
451568,KO,1974-11-04,0.65625
451569,KO,1974-11-05,0.6848959922790527
451570,KO,1974-11-06,0.6809899806976318
451571,KO,1974-11-07,0.6757810115814209
451572,KO,1974-11-08,0.6328129768371582
451573,KO,1974-11-11,0.6145830154418945
451574,KO,1974-11-12,0.59375
451575,KO,1974-11-13,0.6041669845581055
451576,KO,1974-11-14,0.59375
451577,KO,1974-11-15,0.5729169845581055
451578,KO,1974-11-18,0.5091149806976318
451579,KO,1974-11-19,0.5234379768371582
451580,KO,1974-11-20,0.5195310115814209
451581,KO,1974-11-21,0.5195310115814209
451582,KO,1974-11-22,0.53125
451583,KO,1974-11-25,0.5338540077209473
451584,KO,1974-11-26,0.5520830154418945
451585,KO,1974-11-27,0.5585939884185791
451586,KO,1974-11-29,0.5625
451587,KO,1974-12-02,0.53125
451588,KO,1974-12-03,0.5260419845581055
451589,KO,1974-12-04,0.5247399806976318
451590,KO,1974-12-05,0.5130209922790527
451591,KO,1974-12-06,0.4895829856395721
451592,KO,1974-12-09,0.5065100193023682
451593,KO,1974-12-10,0.5351560115814209
451594,KO,1974-12-11,0.5169270038604736
451595,KO,1974-12-12,0.5182290077209473
451596,KO,1974-12-13,0.5078129768371582
451597,KO,1974-12-16,0.4934900104999542
451598,KO,1974-12-17,0.5208330154418945
451599,KO,1974-12-18,0.515625
451600,KO,1974-12-19,0.5260419845581055
451601,KO,1974-12-20,0.5130209922790527
451602,KO,1974-12-23,0.5195310115814209
451603,KO,1974-12-24,0.5208330154418945
451604,KO,1974-12-26,0.53125
451605,KO,1974-12-27,0.53125
451606,KO,1974-12-30,0.5325520038604736
451607,KO,1974-12-31,0.5520830154418945
451608,KO,1975-01-02,0.5729169845581055
451609,KO,1975-01-03,0.5872399806976318
451610,KO,1975-01-06,0.5950520038604736
451611,KO,1975-01-07,0.59375
451612,KO,1975-01-08,0.5598959922790527
451613,KO,1975-01-09,0.6041669845581055
451614,KO,1975-01-10,0.6197919845581055
451615,KO,1975-01-13,0.5989580154418945
451616,KO,1975-01-14,0.5950520038604736
451617,KO,1975-01-15,0.6171879768371582
451618,KO,1975-01-16,0.6145830154418945
451619,KO,1975-01-17,0.6041669845581055
451620,KO,1975-01-20,0.609375
451621,KO,1975-01-21,0.59375
451622,KO,1975-01-22,0.6171879768371582
451623,KO,1975-01-23,0.6341149806976318
451624,KO,1975-01-24,0.6367189884185791
451625,KO,1975-01-27,0.6861979961395264
451626,KO,1975-01-28,0.6744790077209473
451627,KO,1975-01-29,0.6875
451628,KO,1975-01-30,0.6914060115814209
451629,KO,1975-01-31,0.6940100193023682
451630,KO,1975-02-03,0.7252600193023682
451631,KO,1975-02-04,0.7083330154418945
451632,KO,1975-02-05,0.7604169845581055
451633,KO,1975-02-06,0.7669270038604736
451634,KO,1975-02-07,0.7526040077209473
451635,KO,1975-02-10,0.734375
451636,KO,1975-02-11,0.7447919845581055
451637,KO,1975-02-12,0.7903649806976318
451638,KO,1975-02-13,0.8046879768371582
451639,KO,1975-02-14,0.7942709922790527
451640,KO,1975-02-18,0.7760419845581055
451641,KO,1975-02-19,0.7786459922790527
451642,KO,1975-02-20,0.7721350193023682
451643,KO,1975-02-21,0.7617189884185791
451644,KO,1975-02-24,0.7395830154418945
451645,KO,1975-02-25,0.7239580154418945
451646,KO,1975-02-26,0.7278649806976318
451647,KO,1975-02-27,0.7369790077209473
451648,KO,1975-02-28,0.7278649806976318
451649,KO,1975-03-03,0.7473959922790527
451650,KO,1975-03-04,0.7604169845581055
451651,KO,1975-03-05,0.7734379768371582
451652,KO,1975-03-06,0.8190100193023682
451653,KO,1975-03-07,0.8085939884185791
451654,KO,1975-03-10,0.8177080154418945
451655,KO,1975-03-11,0.8138020038604736
451656,KO,1975-03-12,0.8046879768371582
451657,KO,1975-03-13,0.8085939884185791
451658,KO,1975-03-14,0.8125
451659,KO,1975-03-17,0.8385419845581055
451660,KO,1975-03-18,0.8268229961395264
451661,KO,1975-03-19,0.8268229961395264
451662,KO,1975-03-20,0.8255209922790527
451663,KO,1975-03-21,0.8203129768371582
451664,KO,1975-03-24,0.8020830154418945
451665,KO,1975-03-25,0.8007810115814209
451666,KO,1975-03-26,0.8268229961395264
451667,KO,1975-03-27,0.8255209922790527
451668,KO,1975-03-31,0.8229169845581055
451669,KO,1975-04-01,0.7916669845581055
451670,KO,1975-04-02,0.7942709922790527
451671,KO,1975-04-03,0.7864580154418945
451672,KO,1975-04-04,0.7786459922790527
451673,KO,1975-04-07,0.765625
451674,KO,1975-04-08,0.7734379768371582
451675,KO,1975-04-09,0.7838540077209473
451676,KO,1975-04-10,0.7929689884185791
451677,KO,1975-04-11,0.7929689884185791
451678,KO,1975-04-14,0.8138020038604736
451679,KO,1975-04-15,0.8372399806976318
451680,KO,1975-04-16,0.8385419845581055
451681,KO,1975-04-17,0.8255209922790527
451682,KO,1975-04-18,0.8190100193023682
451683,KO,1975-04-21,0.8216149806976318
451684,KO,1975-04-22,0.8359379768371582
451685,KO,1975-04-23,0.8372399806976318
451686,KO,1975-04-24,0.8203129768371582
451687,KO,1975-04-25,0.8229169845581055
451688,KO,1975-04-28,0.8151040077209473
451689,KO,1975-04-29,0.8111979961395264
451690,KO,1975-04-30,0.8346350193023682
451691,KO,1975-05-01,0.8723959922790527
451692,KO,1975-05-02,0.8919270038604736
451693,KO,1975-05-05,0.9466149806976318
451694,KO,1975-05-06,0.8815100193023682
451695,KO,1975-05-07,0.9036459922790528
451696,KO,1975-05-08,0.9166669845581056
451697,KO,1975-05-09,0.9309899806976318
451698,KO,1975-05-12,0.9296879768371582
451699,KO,1975-05-13,0.9583330154418944
451700,KO,1975-05-14,0.9583330154418944
451701,KO,1975-05-15,0.9309899806976318
451702,KO,1975-05-16,0.9348959922790528
451703,KO,1975-05-19,0.9479169845581056
451704,KO,1975-05-20,0.9544270038604736
451705,KO,1975-05-21,0.9309899806976318
451706,KO,1975-05-22,0.9335939884185792
451707,KO,1975-05-23,0.9375
451708,KO,1975-05-27,0.9375
451709,KO,1975-05-28,0.9140629768371582
451710,KO,1975-05-29,0.8945310115814209
451711,KO,1975-05-30,0.9348959922790528
451712,KO,1975-06-02,0.9557290077209472
451713,KO,1975-06-03,0.9726560115814208
451714,KO,1975-06-04,0.9635419845581056
451715,KO,1975-06-05,0.9648439884185792
451716,KO,1975-06-06,0.9726560115814208
451717,KO,1975-06-09,0.9492189884185792
451718,KO,1975-06-10,0.9348959922790528
451719,KO,1975-06-11,0.9296879768371582
451720,KO,1975-06-12,0.90625
451721,KO,1975-06-13,0.9257810115814208
451722,KO,1975-06-16,0.9322919845581056
451723,KO,1975-06-17,0.9166669845581056
451724,KO,1975-06-18,0.9088540077209472
451725,KO,1975-06-19,0.9140629768371582
451726,KO,1975-06-20,0.9231770038604736
451727,KO,1975-06-23,0.9414060115814208
451728,KO,1975-06-24,0.9492189884185792
451729,KO,1975-06-25,0.9557290077209472
451730,KO,1975-06-26,0.9375
451731,KO,1975-06-27,0.9375
451732,KO,1975-06-30,0.9440100193023682
451733,KO,1975-07-01,0.9348959922790528
451734,KO,1975-07-02,0.9401040077209472
451735,KO,1975-07-03,0.9518229961395264
451736,KO,1975-07-07,0.9375
451737,KO,1975-07-08,0.9322919845581056
451738,KO,1975-07-09,0.9479169845581056
451739,KO,1975-07-10,0.9518229961395264
451740,KO,1975-07-11,0.9479169845581056
451741,KO,1975-07-14,0.9453129768371582
451742,KO,1975-07-15,0.9296879768371582
451743,KO,1975-07-16,0.8971350193023682
451744,KO,1975-07-17,0.890625
451745,KO,1975-07-18,0.8723959922790527
451746,KO,1975-07-21,0.8671879768371582
451747,KO,1975-07-22,0.8841149806976318
451748,KO,1975-07-23,0.8828129768371582
451749,KO,1975-07-24,0.8697919845581055
451750,KO,1975-07-25,0.8515629768371582
451751,KO,1975-07-28,0.8424479961395264
451752,KO,1975-07-29,0.8385419845581055
451753,KO,1975-07-30,0.8424479961395264
451754,KO,1975-07-31,0.8307290077209473
451755,KO,1975-08-01,0.8138020038604736
451756,KO,1975-08-04,0.7916669845581055
451757,KO,1975-08-05,0.7825520038604736
451758,KO,1975-08-06,0.8177080154418945
451759,KO,1975-08-07,0.8151040077209473
451760,KO,1975-08-08,0.8072919845581055
451761,KO,1975-08-11,0.8216149806976318
451762,KO,1975-08-12,0.8164060115814209
451763,KO,1975-08-13,0.7994790077209473
451764,KO,1975-08-14,0.796875
451765,KO,1975-08-15,0.8085939884185791
451766,KO,1975-08-18,0.7955729961395264
451767,KO,1975-08-19,0.7877600193023682
451768,KO,1975-08-20,0.78125
451769,KO,1975-08-21,0.7734379768371582
451770,KO,1975-08-22,0.78125
451771,KO,1975-08-25,0.7864580154418945
451772,KO,1975-08-26,0.7708330154418945
451773,KO,1975-08-27,0.7760419845581055
451774,KO,1975-08-28,0.7916669845581055
451775,KO,1975-08-29,0.8020830154418945
451776,KO,1975-09-02,0.78125
451777,KO,1975-09-03,0.7773439884185791
451778,KO,1975-09-04,0.7604169845581055
451779,KO,1975-09-05,0.7617189884185791
451780,KO,1975-09-08,0.7578129768371582
451781,KO,1975-09-09,0.7460939884185791
451782,KO,1975-09-10,0.7369790077209473
451783,KO,1975-09-11,0.734375
451784,KO,1975-09-12,0.7369790077209473
451785,KO,1975-09-15,0.7317709922790527
451786,KO,1975-09-16,0.7317709922790527
451787,KO,1975-09-17,0.7252600193023682
451788,KO,1975-09-18,0.7552080154418945
451789,KO,1975-09-19,0.78125
451790,KO,1975-09-22,0.7864580154418945
451791,KO,1975-09-23,0.7682290077209473
451792,KO,1975-09-24,0.7682290077209473
451793,KO,1975-09-25,0.7682290077209473
451794,KO,1975-09-26,0.7630209922790527
451795,KO,1975-09-29,0.7578129768371582
451796,KO,1975-09-30,0.7369790077209473
451797,KO,1975-10-01,0.7291669845581055
451798,KO,1975-10-02,0.75
451799,KO,1975-10-03,0.7864580154418945
451800,KO,1975-10-06,0.7955729961395264
451801,KO,1975-10-07,0.8020830154418945
451802,KO,1975-10-08,0.8203129768371582
451803,KO,1975-10-09,0.8320310115814209
451804,KO,1975-10-10,0.8203129768371582
451805,KO,1975-10-13,0.8268229961395264
451806,KO,1975-10-14,0.8151040077209473
451807,KO,1975-10-15,0.8151040077209473
451808,KO,1975-10-16,0.828125
451809,KO,1975-10-17,0.8385419845581055
451810,KO,1975-10-20,0.8645830154418945
451811,KO,1975-10-21,0.8619790077209473
451812,KO,1975-10-22,0.8697919845581055
451813,KO,1975-10-23,0.8841149806976318
451814,KO,1975-10-24,0.8619790077209473
451815,KO,1975-10-27,0.8671879768371582
451816,KO,1975-10-28,0.8697919845581055
451817,KO,1975-10-29,0.8411459922790527
451818,KO,1975-10-30,0.8385419845581055
451819,KO,1975-10-31,0.8463540077209473
451820,KO,1975-11-03,0.84375
451821,KO,1975-11-04,0.8476560115814209
451822,KO,1975-11-05,0.8658850193023682
451823,KO,1975-11-06,0.8776040077209473
451824,KO,1975-11-07,0.8854169845581055
451825,KO,1975-11-10,0.8919270038604736
451826,KO,1975-11-11,0.9036459922790528
451827,KO,1975-11-12,0.921875
451828,KO,1975-11-13,0.921875
451829,KO,1975-11-14,0.9192709922790528
451830,KO,1975-11-17,0.9179689884185792
451831,KO,1975-11-18,0.9166669845581056
451832,KO,1975-11-19,0.9140629768371582
451833,KO,1975-11-20,0.9023439884185792
451834,KO,1975-11-21,0.9023439884185792
451835,KO,1975-11-24,0.9010419845581056
451836,KO,1975-11-25,0.9140629768371582
451837,KO,1975-11-26,0.9140629768371582
451838,KO,1975-11-28,0.9114580154418944
451839,KO,1975-12-01,0.9166669845581056
451840,KO,1975-12-02,0.90625
451841,KO,1975-12-03,0.8658850193023682
451842,KO,1975-12-04,0.8645830154418945
451843,KO,1975-12-05,0.8489580154418945
451844,KO,1975-12-08,0.859375
451845,KO,1975-12-09,0.8723959922790527
451846,KO,1975-12-10,0.8854169845581055
451847,KO,1975-12-11,0.8736979961395264
451848,KO,1975-12-12,0.8776040077209473
451849,KO,1975-12-15,0.8802080154418945
451850,KO,1975-12-16,0.8893229961395264
451851,KO,1975-12-17,0.8828129768371582
451852,KO,1975-12-18,0.8736979961395264
451853,KO,1975-12-19,0.8489580154418945
451854,KO,1975-12-22,0.8450520038604736
451855,KO,1975-12-23,0.859375
451856,KO,1975-12-24,0.8671879768371582
451857,KO,1975-12-26,0.8723959922790527
451858,KO,1975-12-29,0.8619790077209473
451859,KO,1975-12-30,0.8528649806976318
451860,KO,1975-12-31,0.8567709922790527
451861,KO,1976-01-02,0.8697919845581055
451862,KO,1976-01-05,0.8932290077209473
451863,KO,1976-01-06,0.9010419845581056
451864,KO,1976-01-07,0.8984379768371582
451865,KO,1976-01-08,0.9036459922790528
451866,KO,1976-01-09,0.9192709922790528
451867,KO,1976-01-12,0.9348959922790528
451868,KO,1976-01-13,0.9296879768371582
451869,KO,1976-01-14,0.9361979961395264
451870,KO,1976-01-15,0.9231770038604736
451871,KO,1976-01-16,0.9414060115814208
451872,KO,1976-01-19,0.9479169845581056
451873,KO,1976-01-20,0.9361979961395264
451874,KO,1976-01-21,0.9283850193023682
451875,KO,1976-01-22,0.9440100193023682
451876,KO,1976-01-23,0.9648439884185792
451877,KO,1976-01-26,0.9739580154418944
451878,KO,1976-01-27,0.9453129768371582
451879,KO,1976-01-28,0.9440100193023682
451880,KO,1976-01-29,0.9752600193023682
451881,KO,1976-01-30,0.9661459922790528
451882,KO,1976-02-02,0.9609379768371582
451883,KO,1976-02-03,0.9583330154418944
451884,KO,1976-02-04,0.9518229961395264
451885,KO,1976-02-05,0.9309899806976318
451886,KO,1976-02-06,0.9296879768371582
451887,KO,1976-02-09,0.9375
451888,KO,1976-02-10,0.9401040077209472
451889,KO,1976-02-11,0.9322919845581056
451890,KO,1976-02-12,0.9127600193023682
451891,KO,1976-02-13,0.9023439884185792
451892,KO,1976-02-17,0.8971350193023682
451893,KO,1976-02-18,0.8919270038604736
451894,KO,1976-02-19,0.9192709922790528
451895,KO,1976-02-20,0.9309899806976318
451896,KO,1976-02-23,0.9335939884185792
451897,KO,1976-02-24,0.9270830154418944
451898,KO,1976-02-25,0.9140629768371582
451899,KO,1976-02-26,0.8828129768371582
451900,KO,1976-02-27,0.8802080154418945
451901,KO,1976-03-01,0.9036459922790528
451902,KO,1976-03-02,0.9075520038604736
451903,KO,1976-03-03,0.9088540077209472
451904,KO,1976-03-04,0.8893229961395264
451905,KO,1976-03-05,0.8815100193023682
451906,KO,1976-03-08,0.9166669845581056
451907,KO,1976-03-09,0.8984379768371582
451908,KO,1976-03-10,0.9036459922790528
451909,KO,1976-03-11,0.9010419845581056
451910,KO,1976-03-12,0.8997399806976318
451911,KO,1976-03-15,0.8893229961395264
451912,KO,1976-03-16,0.9010419845581056
451913,KO,1976-03-17,0.9023439884185792
451914,KO,1976-03-18,0.8958330154418945
451915,KO,1976-03-19,0.8932290077209473
451916,KO,1976-03-22,0.8984379768371582
451917,KO,1976-03-23,0.8958330154418945
451918,KO,1976-03-24,0.9127600193023682
451919,KO,1976-03-25,0.9049479961395264
451920,KO,1976-03-26,0.9179689884185792
451921,KO,1976-03-29,0.9114580154418944
451922,KO,1976-03-30,0.9023439884185792
451923,KO,1976-03-31,0.9153649806976318
451924,KO,1976-04-01,0.9075520038604736
451925,KO,1976-04-02,0.9075520038604736
451926,KO,1976-04-05,0.9049479961395264
451927,KO,1976-04-06,0.90625
451928,KO,1976-04-07,0.8841149806976318
451929,KO,1976-04-08,0.875
451930,KO,1976-04-09,0.8776040077209473
451931,KO,1976-04-12,0.8763020038604736
451932,KO,1976-04-13,0.8841149806976318
451933,KO,1976-04-14,0.8815100193023682
451934,KO,1976-04-15,0.8802080154418945
451935,KO,1976-04-19,0.8815100193023682
451936,KO,1976-04-20,0.8932290077209473
451937,KO,1976-04-21,0.9192709922790528
451938,KO,1976-04-22,0.9114580154418944
451939,KO,1976-04-23,0.8854169845581055
451940,KO,1976-04-26,0.8854169845581055
451941,KO,1976-04-27,0.8776040077209473
451942,KO,1976-04-28,0.875
451943,KO,1976-04-29,0.8697919845581055
451944,KO,1976-04-30,0.859375
451945,KO,1976-05-03,0.8554689884185791
451946,KO,1976-05-04,0.8580729961395264
451947,KO,1976-05-05,0.859375
451948,KO,1976-05-06,0.8671879768371582
451949,KO,1976-05-07,0.8854169845581055
451950,KO,1976-05-10,0.8789060115814209
451951,KO,1976-05-11,0.8763020038604736
451952,KO,1976-05-12,0.8619790077209473
451953,KO,1976-05-13,0.8658850193023682
451954,KO,1976-05-14,0.8489580154418945
451955,KO,1976-05-17,0.8463540077209473
451956,KO,1976-05-18,0.8528649806976318
451957,KO,1976-05-19,0.859375
451958,KO,1976-05-20,0.8515629768371582
451959,KO,1976-05-21,0.8346350193023682
451960,KO,1976-05-24,0.8320310115814209
451961,KO,1976-05-25,0.8372399806976318
451962,KO,1976-05-26,0.8372399806976318
451963,KO,1976-05-27,0.8359379768371582
451964,KO,1976-05-28,0.8463540077209473
451965,KO,1976-06-01,0.8385419845581055
451966,KO,1976-06-02,0.8229169845581055
451967,KO,1976-06-03,0.8216149806976318
451968,KO,1976-06-04,0.8125
451969,KO,1976-06-07,0.8111979961395264
451970,KO,1976-06-08,0.8164060115814209
451971,KO,1976-06-09,0.8177080154418945
451972,KO,1976-06-10,0.828125
451973,KO,1976-06-11,0.8398439884185791
451974,KO,1976-06-14,0.8489580154418945
451975,KO,1976-06-15,0.8489580154418945
451976,KO,1976-06-16,0.8463540077209473
451977,KO,1976-06-17,0.8606770038604736
451978,KO,1976-06-18,0.8541669845581055
451979,KO,1976-06-21,0.8476560115814209
451980,KO,1976-06-22,0.8385419845581055
451981,KO,1976-06-23,0.8333330154418945
451982,KO,1976-06-24,0.8463540077209473
451983,KO,1976-06-25,0.8489580154418945
451984,KO,1976-06-28,0.84375
451985,KO,1976-06-29,0.8645830154418945
451986,KO,1976-06-30,0.8763020038604736
451987,KO,1976-07-01,0.8710939884185791
451988,KO,1976-07-02,0.8684899806976318
451989,KO,1976-07-06,0.8632810115814209
451990,KO,1976-07-07,0.8697919845581055
451991,KO,1976-07-08,0.875
451992,KO,1976-07-09,0.8984379768371582
451993,KO,1976-07-12,0.9166669845581056
451994,KO,1976-07-13,0.90625
451995,KO,1976-07-14,0.9114580154418944
451996,KO,1976-07-15,0.9088540077209472
451997,KO,1976-07-16,0.9023439884185792
451998,KO,1976-07-19,0.8880209922790527
451999,KO,1976-07-20,0.8776040077209473
452000,KO,1976-07-21,0.8776040077209473
452001,KO,1976-07-22,0.8776040077209473
452002,KO,1976-07-23,0.8893229961395264
452003,KO,1976-07-26,0.9010419845581056
452004,KO,1976-07-27,0.9010419845581056
452005,KO,1976-07-28,0.9010419845581056
452006,KO,1976-07-29,0.9049479961395264
452007,KO,1976-07-30,0.9036459922790528
452008,KO,1976-08-02,0.90625
452009,KO,1976-08-03,0.921875
452010,KO,1976-08-04,0.9231770038604736
452011,KO,1976-08-05,0.9114580154418944
452012,KO,1976-08-06,0.9036459922790528
452013,KO,1976-08-09,0.8919270038604736
452014,KO,1976-08-10,0.9010419845581056
452015,KO,1976-08-11,0.9036459922790528
452016,KO,1976-08-12,0.90625
452017,KO,1976-08-13,0.9140629768371582
452018,KO,1976-08-16,0.9127600193023682
452019,KO,1976-08-17,0.9140629768371582
452020,KO,1976-08-18,0.9166669845581056
452021,KO,1976-08-19,0.9127600193023682
452022,KO,1976-08-20,0.9114580154418944
452023,KO,1976-08-23,0.8945310115814209
452024,KO,1976-08-24,0.8789060115814209
452025,KO,1976-08-25,0.890625
452026,KO,1976-08-26,0.8828129768371582
452027,KO,1976-08-27,0.8815100193023682
452028,KO,1976-08-30,0.8854169845581055
452029,KO,1976-08-31,0.8997399806976318
452030,KO,1976-09-01,0.9101560115814208
452031,KO,1976-09-02,0.9049479961395264
452032,KO,1976-09-03,0.9114580154418944
452033,KO,1976-09-07,0.9179689884185792
452034,KO,1976-09-08,0.921875
452035,KO,1976-09-09,0.9049479961395264
452036,KO,1976-09-10,0.9023439884185792
452037,KO,1976-09-13,0.8945310115814209
452038,KO,1976-09-14,0.8880209922790527
452039,KO,1976-09-15,0.890625
452040,KO,1976-09-16,0.9010419845581056
452041,KO,1976-09-17,0.9192709922790528
452042,KO,1976-09-20,0.9088540077209472
452043,KO,1976-09-21,0.9101560115814208
452044,KO,1976-09-22,0.9283850193023682
452045,KO,1976-09-23,0.9153649806976318
452046,KO,1976-09-24,0.9036459922790528
452047,KO,1976-09-27,0.9088540077209472
452048,KO,1976-09-28,0.8984379768371582
452049,KO,1976-09-29,0.890625
452050,KO,1976-09-30,0.8945310115814209
452051,KO,1976-10-01,0.8828129768371582
452052,KO,1976-10-04,0.8789060115814209
452053,KO,1976-10-05,0.8815100193023682
452054,KO,1976-10-06,0.8828129768371582
452055,KO,1976-10-07,0.890625
452056,KO,1976-10-08,0.8880209922790527
452057,KO,1976-10-11,0.8880209922790527
452058,KO,1976-10-12,0.875
452059,KO,1976-10-13,0.8723959922790527
452060,KO,1976-10-14,0.8372399806976318
452061,KO,1976-10-15,0.8359379768371582
452062,KO,1976-10-18,0.8476560115814209
452063,KO,1976-10-19,0.8476560115814209
452064,KO,1976-10-20,0.8502600193023682
452065,KO,1976-10-21,0.8424479961395264
452066,KO,1976-10-22,0.8385419845581055
452067,KO,1976-10-25,0.8359379768371582
452068,KO,1976-10-26,0.84375
452069,KO,1976-10-27,0.8541669845581055
452070,KO,1976-10-28,0.8502600193023682
452071,KO,1976-10-29,0.8567709922790527
452072,KO,1976-11-01,0.8567709922790527
452073,KO,1976-11-03,0.8515629768371582
452074,KO,1976-11-04,0.84375
452075,KO,1976-11-05,0.8111979961395264
452076,KO,1976-11-08,0.8059899806976318
452077,KO,1976-11-09,0.8072919845581055
452078,KO,1976-11-10,0.796875
452079,KO,1976-11-11,0.8125
452080,KO,1976-11-12,0.8007810115814209
452081,KO,1976-11-15,0.8151040077209473
452082,KO,1976-11-16,0.8125
452083,KO,1976-11-17,0.8203129768371582
452084,KO,1976-11-18,0.8268229961395264
452085,KO,1976-11-19,0.8216149806976318
452086,KO,1976-11-22,0.8333330154418945
452087,KO,1976-11-23,0.8294270038604736
452088,KO,1976-11-24,0.84375
452089,KO,1976-11-26,0.8476560115814209
452090,KO,1976-11-29,0.8320310115814209
452091,KO,1976-11-30,0.8242189884185791
452092,KO,1976-12-01,0.8203129768371582
452093,KO,1976-12-02,0.8203129768371582
452094,KO,1976-12-03,0.8164060115814209
452095,KO,1976-12-06,0.8072919845581055
452096,KO,1976-12-07,0.7994790077209473
452097,KO,1976-12-08,0.8098959922790527
452098,KO,1976-12-09,0.8020830154418945
452099,KO,1976-12-10,0.7916669845581055
452100,KO,1976-12-13,0.7903649806976318
452101,KO,1976-12-14,0.8020830154418945
452102,KO,1976-12-15,0.7864580154418945
452103,KO,1976-12-16,0.7864580154418945
452104,KO,1976-12-17,0.7825520038604736
452105,KO,1976-12-20,0.765625
452106,KO,1976-12-21,0.7825520038604736
452107,KO,1976-12-22,0.8046879768371582
452108,KO,1976-12-23,0.8111979961395264
452109,KO,1976-12-27,0.8164060115814209
452110,KO,1976-12-28,0.8255209922790527
452111,KO,1976-12-29,0.8164060115814209
452112,KO,1976-12-30,0.8177080154418945
452113,KO,1976-12-31,0.8229169845581055
452114,KO,1977-01-03,0.8177080154418945
452115,KO,1977-01-04,0.8085939884185791
452116,KO,1977-01-05,0.7955729961395264
452117,KO,1977-01-06,0.8072919845581055
452118,KO,1977-01-07,0.8020830154418945
452119,KO,1977-01-10,0.8007810115814209
452120,KO,1977-01-11,0.7903649806976318
452121,KO,1977-01-12,0.7851560115814209
452122,KO,1977-01-13,0.796875
452123,KO,1977-01-14,0.7864580154418945
452124,KO,1977-01-17,0.7786459922790527
452125,KO,1977-01-18,0.7773439884185791
452126,KO,1977-01-19,0.78125
452127,KO,1977-01-20,0.7773439884185791
452128,KO,1977-01-21,0.7929689884185791
452129,KO,1977-01-24,0.7890629768371582
452130,KO,1977-01-25,0.7890629768371582
452131,KO,1977-01-26,0.7786459922790527
452132,KO,1977-01-27,0.7786459922790527
452133,KO,1977-01-28,0.7747399806976318
452134,KO,1977-01-31,0.7786459922790527
452135,KO,1977-02-01,0.7747399806976318
452136,KO,1977-02-02,0.7773439884185791
452137,KO,1977-02-03,0.7734379768371582
452138,KO,1977-02-04,0.7747399806976318
452139,KO,1977-02-07,0.7916669845581055
452140,KO,1977-02-08,0.7864580154418945
452141,KO,1977-02-09,0.7838540077209473
452142,KO,1977-02-10,0.7864580154418945
452143,KO,1977-02-11,0.7864580154418945
452144,KO,1977-02-14,0.7981770038604736
452145,KO,1977-02-15,0.8007810115814209
452146,KO,1977-02-16,0.8085939884185791
452147,KO,1977-02-17,0.8033850193023682
452148,KO,1977-02-18,0.8046879768371582
452149,KO,1977-02-22,0.8085939884185791
452150,KO,1977-02-23,0.7994790077209473
452151,KO,1977-02-24,0.7929689884185791
452152,KO,1977-02-25,0.7942709922790527
452153,KO,1977-02-28,0.7981770038604736
452154,KO,1977-03-01,0.8229169845581055
452155,KO,1977-03-02,0.8333330154418945
452156,KO,1977-03-03,0.8359379768371582
452157,KO,1977-03-04,0.7994790077209473
452158,KO,1977-03-07,0.7916669845581055
452159,KO,1977-03-08,0.7916669845581055
452160,KO,1977-03-09,0.7604169845581055
452161,KO,1977-03-10,0.7877600193023682
452162,KO,1977-03-11,0.7994790077209473
452163,KO,1977-03-14,0.8111979961395264
452164,KO,1977-03-15,0.8085939884185791
452165,KO,1977-03-16,0.8151040077209473
452166,KO,1977-03-17,0.8164060115814209
452167,KO,1977-03-18,0.8125
452168,KO,1977-03-21,0.8138020038604736
452169,KO,1977-03-22,0.8125
452170,KO,1977-03-23,0.8125
452171,KO,1977-03-24,0.8059899806976318
452172,KO,1977-03-25,0.8085939884185791
452173,KO,1977-03-28,0.8098959922790527
452174,KO,1977-03-29,0.8098959922790527
452175,KO,1977-03-30,0.7942709922790527
452176,KO,1977-03-31,0.8007810115814209
452177,KO,1977-04-01,0.8072919845581055
452178,KO,1977-04-04,0.796875
452179,KO,1977-04-05,0.7942709922790527
452180,KO,1977-04-06,0.7877600193023682
452181,KO,1977-04-07,0.7916669845581055
452182,KO,1977-04-11,0.7994790077209473
452183,KO,1977-04-12,0.8085939884185791
452184,KO,1977-04-13,0.8203129768371582
452185,KO,1977-04-14,0.8268229961395264
452186,KO,1977-04-15,0.8242189884185791
452187,KO,1977-04-18,0.8229169845581055
452188,KO,1977-04-19,0.8177080154418945
452189,KO,1977-04-20,0.8151040077209473
452190,KO,1977-04-21,0.8046879768371582
452191,KO,1977-04-22,0.7890629768371582
452192,KO,1977-04-25,0.7604169845581055
452193,KO,1977-04-26,0.7604169845581055
452194,KO,1977-04-27,0.7604169845581055
452195,KO,1977-04-28,0.7734379768371582
452196,KO,1977-04-29,0.7708330154418945
452197,KO,1977-05-02,0.7708330154418945
452198,KO,1977-05-03,0.7851560115814209
452199,KO,1977-05-04,0.7864580154418945
452200,KO,1977-05-05,0.7903649806976318
452201,KO,1977-05-06,0.7773439884185791
452202,KO,1977-05-09,0.7682290077209473
452203,KO,1977-05-10,0.7708330154418945
452204,KO,1977-05-11,0.7617189884185791
452205,KO,1977-05-12,0.7578129768371582
452206,KO,1977-05-13,0.7630209922790527
452207,KO,1977-05-16,0.7669270038604736
452208,KO,1977-05-17,0.78125
452209,KO,1977-05-18,0.7773439884185791
452210,KO,1977-05-19,0.7682290077209473
452211,KO,1977-05-20,0.78125
452212,KO,1977-05-23,0.7695310115814209
452213,KO,1977-05-24,0.7721350193023682
452214,KO,1977-05-25,0.7591149806976318
452215,KO,1977-05-26,0.7565100193023682
452216,KO,1977-05-27,0.7526040077209473
452217,KO,1977-05-31,0.7486979961395264
452218,KO,1977-06-01,0.7760419845581055
452219,KO,1977-06-02,0.7630209922790527
452220,KO,1977-06-03,0.7760419845581055
452221,KO,1977-06-06,0.7864580154418945
452222,KO,1977-06-07,0.7708330154418945
452223,KO,1977-06-08,0.78125
452224,KO,1977-06-09,0.7838540077209473
452225,KO,1977-06-10,0.7760419845581055
452226,KO,1977-06-13,0.765625
452227,KO,1977-06-14,0.7708330154418945
452228,KO,1977-06-15,0.7708330154418945
452229,KO,1977-06-16,0.7708330154418945
452230,KO,1977-06-17,0.7734379768371582
452231,KO,1977-06-20,0.7630209922790527
452232,KO,1977-06-21,0.7760419845581055
452233,KO,1977-06-22,0.78125
452234,KO,1977-06-23,0.7786459922790527
452235,KO,1977-06-24,0.7890629768371582
452236,KO,1977-06-27,0.7916669845581055
452237,KO,1977-06-28,0.7864580154418945
452238,KO,1977-06-29,0.7734379768371582
452239,KO,1977-06-30,0.7760419845581055
452240,KO,1977-07-01,0.7708330154418945
452241,KO,1977-07-05,0.7786459922790527
452242,KO,1977-07-06,0.78125
452243,KO,1977-07-07,0.7890629768371582
452244,KO,1977-07-08,0.7942709922790527
452245,KO,1977-07-11,0.7890629768371582
452246,KO,1977-07-12,0.7916669845581055
452247,KO,1977-07-13,0.796875
452248,KO,1977-07-15,0.8229169845581055
452249,KO,1977-07-18,0.828125
452250,KO,1977-07-19,0.8463540077209473
452251,KO,1977-07-20,0.8359379768371582
452252,KO,1977-07-21,0.8255209922790527
452253,KO,1977-07-22,0.8333330154418945
452254,KO,1977-07-25,0.8229169845581055
452255,KO,1977-07-26,0.8255209922790527
452256,KO,1977-07-27,0.8229169845581055
452257,KO,1977-07-28,0.8098959922790527
452258,KO,1977-07-29,0.8151040077209473
452259,KO,1977-08-01,0.8177080154418945
452260,KO,1977-08-02,0.8125
452261,KO,1977-08-03,0.8125
452262,KO,1977-08-04,0.8125
452263,KO,1977-08-05,0.8072919845581055
452264,KO,1977-08-08,0.7994790077209473
452265,KO,1977-08-09,0.8072919845581055
452266,KO,1977-08-10,0.8072919845581055
452267,KO,1977-08-11,0.8046879768371582
452268,KO,1977-08-12,0.8046879768371582
452269,KO,1977-08-15,0.8098959922790527
452270,KO,1977-08-16,0.8098959922790527
452271,KO,1977-08-17,0.8125
452272,KO,1977-08-18,0.8229169845581055
452273,KO,1977-08-19,0.828125
452274,KO,1977-08-22,0.8333330154418945
452275,KO,1977-08-23,0.8359379768371582
452276,KO,1977-08-24,0.8307290077209473
452277,KO,1977-08-25,0.8151040077209473
452278,KO,1977-08-26,0.8151040077209473
452279,KO,1977-08-29,0.8307290077209473
452280,KO,1977-08-30,0.8307290077209473
452281,KO,1977-08-31,0.828125
452282,KO,1977-09-01,0.8307290077209473
452283,KO,1977-09-02,0.8307290077209473
452284,KO,1977-09-06,0.8307290077209473
452285,KO,1977-09-07,0.8333330154418945
452286,KO,1977-09-08,0.8177080154418945
452287,KO,1977-09-09,0.828125
452288,KO,1977-09-12,0.8229169845581055
452289,KO,1977-09-13,0.828125
452290,KO,1977-09-14,0.8359379768371582
452291,KO,1977-09-15,0.8385419845581055
452292,KO,1977-09-16,0.8385419845581055
452293,KO,1977-09-19,0.8307290077209473
452294,KO,1977-09-20,0.8203129768371582
452295,KO,1977-09-21,0.8177080154418945
452296,KO,1977-09-22,0.8177080154418945
452297,KO,1977-09-23,0.8229169845581055
452298,KO,1977-09-26,0.828125
452299,KO,1977-09-27,0.828125
452300,KO,1977-09-28,0.8307290077209473
452301,KO,1977-09-29,0.8307290077209473
452302,KO,1977-09-30,0.8255209922790527
452303,KO,1977-10-03,0.8359379768371582
452304,KO,1977-10-04,0.8151040077209473
452305,KO,1977-10-05,0.8177080154418945
452306,KO,1977-10-06,0.828125
452307,KO,1977-10-07,0.8307290077209473
452308,KO,1977-10-10,0.8255209922790527
452309,KO,1977-10-11,0.8333330154418945
452310,KO,1977-10-12,0.7994790077209473
452311,KO,1977-10-13,0.7994790077209473
452312,KO,1977-10-14,0.7994790077209473
452313,KO,1977-10-17,0.8046879768371582
452314,KO,1977-10-18,0.7994790077209473
452315,KO,1977-10-19,0.78125
452316,KO,1977-10-20,0.78125
452317,KO,1977-10-21,0.7838540077209473
452318,KO,1977-10-24,0.78125
452319,KO,1977-10-25,0.7760419845581055
452320,KO,1977-10-26,0.7916669845581055
452321,KO,1977-10-27,0.8020830154418945
452322,KO,1977-10-28,0.7916669845581055
452323,KO,1977-10-31,0.7786459922790527
452324,KO,1977-11-01,0.7682290077209473
452325,KO,1977-11-02,0.7421879768371582
452326,KO,1977-11-03,0.7526040077209473
452327,KO,1977-11-04,0.7604169845581055
452328,KO,1977-11-07,0.7760419845581055
452329,KO,1977-11-08,0.78125
452330,KO,1977-11-09,0.7994790077209473
452331,KO,1977-11-10,0.8125
452332,KO,1977-11-11,0.8203129768371582
452333,KO,1977-11-14,0.8125
452334,KO,1977-11-15,0.8046879768371582
452335,KO,1977-11-16,0.8046879768371582
452336,KO,1977-11-17,0.7916669845581055
452337,KO,1977-11-18,0.8072919845581055
452338,KO,1977-11-21,0.8020830154418945
452339,KO,1977-11-22,0.8046879768371582
452340,KO,1977-11-23,0.8072919845581055
452341,KO,1977-11-25,0.8072919845581055
452342,KO,1977-11-28,0.796875
452343,KO,1977-11-29,0.7916669845581055
452344,KO,1977-11-30,0.7890629768371582
452345,KO,1977-12-01,0.7864580154418945
452346,KO,1977-12-02,0.7786459922790527
452347,KO,1977-12-05,0.7708330154418945
452348,KO,1977-12-06,0.765625
452349,KO,1977-12-07,0.7630209922790527
452350,KO,1977-12-08,0.7682290077209473
452351,KO,1977-12-09,0.7760419845581055
452352,KO,1977-12-12,0.7734379768371582
452353,KO,1977-12-13,0.7734379768371582
452354,KO,1977-12-14,0.7760419845581055
452355,KO,1977-12-15,0.7682290077209473
452356,KO,1977-12-16,0.7760419845581055
452357,KO,1977-12-19,0.7682290077209473
452358,KO,1977-12-20,0.765625
452359,KO,1977-12-21,0.7604169845581055
452360,KO,1977-12-22,0.7604169845581055
452361,KO,1977-12-23,0.765625
452362,KO,1977-12-27,0.7682290077209473
452363,KO,1977-12-28,0.7630209922790527
452364,KO,1977-12-29,0.7708330154418945
452365,KO,1977-12-30,0.7760419845581055
452366,KO,1978-01-03,0.7578129768371582
452367,KO,1978-01-04,0.765625
452368,KO,1978-01-05,0.7578129768371582
452369,KO,1978-01-06,0.7578129768371582
452370,KO,1978-01-09,0.75
452371,KO,1978-01-10,0.7526040077209473
452372,KO,1978-01-11,0.7447919845581055
452373,KO,1978-01-12,0.7369790077209473
452374,KO,1978-01-13,0.7395830154418945
452375,KO,1978-01-16,0.7473959922790527
452376,KO,1978-01-17,0.75
452377,KO,1978-01-18,0.7578129768371582
452378,KO,1978-01-19,0.7630209922790527
452379,KO,1978-01-20,0.7578129768371582
452380,KO,1978-01-23,0.75
452381,KO,1978-01-24,0.7395830154418945
452382,KO,1978-01-25,0.7395830154418945
452383,KO,1978-01-26,0.734375
452384,KO,1978-01-27,0.7369790077209473
452385,KO,1978-01-30,0.75
452386,KO,1978-01-31,0.7447919845581055
452387,KO,1978-02-01,0.7473959922790527
452388,KO,1978-02-02,0.7604169845581055
452389,KO,1978-02-03,0.7604169845581055
452390,KO,1978-02-06,0.765625
452391,KO,1978-02-07,0.7708330154418945
452392,KO,1978-02-08,0.7734379768371582
452393,KO,1978-02-09,0.7682290077209473
452394,KO,1978-02-10,0.7604169845581055
452395,KO,1978-02-13,0.765625
452396,KO,1978-02-14,0.7604169845581055
452397,KO,1978-02-15,0.7578129768371582
452398,KO,1978-02-16,0.7526040077209473
452399,KO,1978-02-17,0.75
452400,KO,1978-02-21,0.7447919845581055
452401,KO,1978-02-22,0.7473959922790527
452402,KO,1978-02-23,0.7473959922790527
452403,KO,1978-02-24,0.7526040077209473
452404,KO,1978-02-27,0.7473959922790527
452405,KO,1978-02-28,0.7473959922790527
452406,KO,1978-03-01,0.7604169845581055
452407,KO,1978-03-02,0.7604169845581055
452408,KO,1978-03-03,0.7708330154418945
452409,KO,1978-03-06,0.765625
452410,KO,1978-03-07,0.765625
452411,KO,1978-03-08,0.7708330154418945
452412,KO,1978-03-09,0.7760419845581055
452413,KO,1978-03-10,0.78125
452414,KO,1978-03-13,0.78125
452415,KO,1978-03-14,0.7838540077209473
452416,KO,1978-03-15,0.7864580154418945
452417,KO,1978-03-16,0.796875
452418,KO,1978-03-17,0.8098959922790527
452419,KO,1978-03-20,0.8203129768371582
452420,KO,1978-03-21,0.7916669845581055
452421,KO,1978-03-22,0.7864580154418945
452422,KO,1978-03-23,0.7838540077209473
452423,KO,1978-03-27,0.7838540077209473
452424,KO,1978-03-28,0.7942709922790527
452425,KO,1978-03-29,0.7942709922790527
452426,KO,1978-03-30,0.7916669845581055
452427,KO,1978-03-31,0.7890629768371582
452428,KO,1978-04-03,0.7838540077209473
452429,KO,1978-04-04,0.7838540077209473
452430,KO,1978-04-05,0.7994790077209473
452431,KO,1978-04-06,0.796875
452432,KO,1978-04-07,0.8125
452433,KO,1978-04-10,0.8151040077209473
452434,KO,1978-04-11,0.8151040077209473
452435,KO,1978-04-12,0.8203129768371582
452436,KO,1978-04-13,0.8229169845581055
452437,KO,1978-04-14,0.8463540077209473
452438,KO,1978-04-17,0.859375
452439,KO,1978-04-18,0.84375
452440,KO,1978-04-19,0.8489580154418945
452441,KO,1978-04-20,0.8567709922790527
452442,KO,1978-04-21,0.8385419845581055
452443,KO,1978-04-24,0.8619790077209473
452444,KO,1978-04-25,0.875
452445,KO,1978-04-26,0.8802080154418945
452446,KO,1978-04-27,0.8802080154418945
452447,KO,1978-04-28,0.8802080154418945
452448,KO,1978-05-01,0.8854169845581055
452449,KO,1978-05-02,0.8645830154418945
452450,KO,1978-05-03,0.84375
452451,KO,1978-05-04,0.8697919845581055
452452,KO,1978-05-05,0.8645830154418945
452453,KO,1978-05-08,0.8619790077209473
452454,KO,1978-05-09,0.8489580154418945
452455,KO,1978-05-10,0.8515629768371582
452456,KO,1978-05-11,0.8776040077209473
452457,KO,1978-05-12,0.8802080154418945
452458,KO,1978-05-15,0.8854169845581055
452459,KO,1978-05-16,0.9088540077209472
452460,KO,1978-05-17,0.9192709922790528
452461,KO,1978-05-18,0.9140629768371582
452462,KO,1978-05-19,0.9088540077209472
452463,KO,1978-05-22,0.9166669845581056
452464,KO,1978-05-23,0.9192709922790528
452465,KO,1978-05-24,0.90625
452466,KO,1978-05-25,0.8984379768371582
452467,KO,1978-05-26,0.890625
452468,KO,1978-05-30,0.8880209922790527
452469,KO,1978-05-31,0.8880209922790527
452470,KO,1978-06-01,0.8880209922790527
452471,KO,1978-06-02,0.9114580154418944
452472,KO,1978-06-05,0.9270830154418944
452473,KO,1978-06-06,0.921875
452474,KO,1978-06-07,0.9114580154418944
452475,KO,1978-06-08,0.9114580154418944
452476,KO,1978-06-09,0.9166669845581056
452477,KO,1978-06-12,0.8828129768371582
452478,KO,1978-06-13,0.8802080154418945
452479,KO,1978-06-14,0.8802080154418945
452480,KO,1978-06-15,0.8723959922790527
452481,KO,1978-06-16,0.859375
452482,KO,1978-06-19,0.8671879768371582
452483,KO,1978-06-20,0.8619790077209473
452484,KO,1978-06-21,0.8645830154418945
452485,KO,1978-06-22,0.8671879768371582
452486,KO,1978-06-23,0.859375
452487,KO,1978-06-26,0.8541669845581055
452488,KO,1978-06-27,0.8567709922790527
452489,KO,1978-06-28,0.8671879768371582
452490,KO,1978-06-29,0.8645830154418945
452491,KO,1978-06-30,0.8697919845581055
452492,KO,1978-07-03,0.859375
452493,KO,1978-07-05,0.8567709922790527
452494,KO,1978-07-06,0.8619790077209473
452495,KO,1978-07-07,0.8619790077209473
452496,KO,1978-07-10,0.875
452497,KO,1978-07-11,0.875
452498,KO,1978-07-12,0.8723959922790527
452499,KO,1978-07-13,0.8697919845581055
452500,KO,1978-07-14,0.8723959922790527
452501,KO,1978-07-17,0.8697919845581055
452502,KO,1978-07-18,0.8541669845581055
452503,KO,1978-07-19,0.8671879768371582
452504,KO,1978-07-20,0.8463540077209473
452505,KO,1978-07-21,0.8541669845581055
452506,KO,1978-07-24,0.8645830154418945
452507,KO,1978-07-25,0.8515629768371582
452508,KO,1978-07-26,0.859375
452509,KO,1978-07-27,0.8541669845581055
452510,KO,1978-07-28,0.859375
452511,KO,1978-07-31,0.8880209922790527
452512,KO,1978-08-01,0.890625
452513,KO,1978-08-02,0.9114580154418944
452514,KO,1978-08-03,0.9270830154418944
452515,KO,1978-08-04,0.9479169845581056
452516,KO,1978-08-07,0.9479169845581056
452517,KO,1978-08-08,0.9583330154418944
452518,KO,1978-08-09,0.9661459922790528
452519,KO,1978-08-10,0.9505209922790528
452520,KO,1978-08-11,0.9557290077209472
452521,KO,1978-08-14,0.9375
452522,KO,1978-08-15,0.9296879768371582
452523,KO,1978-08-16,0.9348959922790528
452524,KO,1978-08-17,0.9375
452525,KO,1978-08-18,0.9348959922790528
452526,KO,1978-08-21,0.9296879768371582
452527,KO,1978-08-22,0.953125
452528,KO,1978-08-23,0.9453129768371582
452529,KO,1978-08-24,0.953125
452530,KO,1978-08-25,0.9609379768371582
452531,KO,1978-08-28,0.953125
452532,KO,1978-08-29,0.9453129768371582
452533,KO,1978-08-30,0.9401040077209472
452534,KO,1978-08-31,0.9375
452535,KO,1978-09-01,0.9375
452536,KO,1978-09-05,0.9244790077209472
452537,KO,1978-09-06,0.9609379768371582
452538,KO,1978-09-07,0.9609379768371582
452539,KO,1978-09-08,0.9635419845581056
452540,KO,1978-09-11,0.96875
452541,KO,1978-09-12,0.9765629768371582
452542,KO,1978-09-13,0.96875
452543,KO,1978-09-14,0.9453129768371582
452544,KO,1978-09-15,0.9140629768371582
452545,KO,1978-09-18,0.8932290077209473
452546,KO,1978-09-19,0.890625
452547,KO,1978-09-20,0.9010419845581056
452548,KO,1978-09-21,0.9192709922790528
452549,KO,1978-09-22,0.9036459922790528
452550,KO,1978-09-25,0.9140629768371582
452551,KO,1978-09-26,0.9166669845581056
452552,KO,1978-09-27,0.9036459922790528
452553,KO,1978-09-28,0.9166669845581056
452554,KO,1978-09-29,0.9166669845581056
452555,KO,1978-10-02,0.9296879768371582
452556,KO,1978-10-03,0.9244790077209472
452557,KO,1978-10-04,0.9192709922790528
452558,KO,1978-10-05,0.9348959922790528
452559,KO,1978-10-06,0.9296879768371582
452560,KO,1978-10-09,0.9296879768371582
452561,KO,1978-10-10,0.9401040077209472
452562,KO,1978-10-11,0.953125
452563,KO,1978-10-12,0.9427080154418944
452564,KO,1978-10-13,0.9322919845581056
452565,KO,1978-10-16,0.921875
452566,KO,1978-10-17,0.8984379768371582
452567,KO,1978-10-18,0.890625
452568,KO,1978-10-19,0.890625
452569,KO,1978-10-20,0.875
452570,KO,1978-10-23,0.8645830154418945
452571,KO,1978-10-24,0.8671879768371582
452572,KO,1978-10-25,0.8776040077209473
452573,KO,1978-10-26,0.8723959922790527
452574,KO,1978-10-27,0.8619790077209473
452575,KO,1978-10-30,0.8645830154418945
452576,KO,1978-10-31,0.8515629768371582
452577,KO,1978-11-01,0.90625
452578,KO,1978-11-02,0.8932290077209473
452579,KO,1978-11-03,0.9010419845581056
452580,KO,1978-11-06,0.8828129768371582
452581,KO,1978-11-07,0.8697919845581055
452582,KO,1978-11-08,0.8697919845581055
452583,KO,1978-11-09,0.8645830154418945
452584,KO,1978-11-10,0.8619790077209473
452585,KO,1978-11-13,0.8489580154418945
452586,KO,1978-11-14,0.8463540077209473
452587,KO,1978-11-15,0.8463540077209473
452588,KO,1978-11-16,0.859375
452589,KO,1978-11-17,0.8671879768371582
452590,KO,1978-11-20,0.8723959922790527
452591,KO,1978-11-21,0.8567709922790527
452592,KO,1978-11-22,0.8567709922790527
452593,KO,1978-11-24,0.859375
452594,KO,1978-11-27,0.8515629768371582
452595,KO,1978-11-28,0.8541669845581055
452596,KO,1978-11-29,0.8515629768371582
452597,KO,1978-11-30,0.859375
452598,KO,1978-12-01,0.875
452599,KO,1978-12-04,0.8802080154418945
452600,KO,1978-12-05,0.8958330154418945
452601,KO,1978-12-06,0.8984379768371582
452602,KO,1978-12-07,0.8984379768371582
452603,KO,1978-12-08,0.8958330154418945
452604,KO,1978-12-11,0.9140629768371582
452605,KO,1978-12-12,0.9114580154418944
452606,KO,1978-12-13,0.90625
452607,KO,1978-12-14,0.9088540077209472
452608,KO,1978-12-15,0.90625
452609,KO,1978-12-18,0.8880209922790527
452610,KO,1978-12-19,0.9010419845581056
452611,KO,1978-12-20,0.9114580154418944
452612,KO,1978-12-21,0.90625
452613,KO,1978-12-22,0.9114580154418944
452614,KO,1978-12-26,0.921875
452615,KO,1978-12-27,0.9166669845581056
452616,KO,1978-12-28,0.9036459922790528
452617,KO,1978-12-29,0.9140629768371582
452618,KO,1979-01-02,0.90625
452619,KO,1979-01-03,0.9296879768371582
452620,KO,1979-01-04,0.9427080154418944
452621,KO,1979-01-05,0.9505209922790528
452622,KO,1979-01-08,0.9453129768371582
452623,KO,1979-01-09,0.9557290077209472
452624,KO,1979-01-10,0.9479169845581056
452625,KO,1979-01-11,0.9401040077209472
452626,KO,1979-01-12,0.9453129768371582
452627,KO,1979-01-15,0.9557290077209472
452628,KO,1979-01-16,0.9453129768371582
452629,KO,1979-01-17,0.9427080154418944
452630,KO,1979-01-18,0.9375
452631,KO,1979-01-19,0.9348959922790528
452632,KO,1979-01-22,0.9270830154418944
452633,KO,1979-01-23,0.9296879768371582
452634,KO,1979-01-24,0.9322919845581056
452635,KO,1979-01-25,0.9322919845581056
452636,KO,1979-01-26,0.9348959922790528
452637,KO,1979-01-29,0.9244790077209472
452638,KO,1979-01-30,0.9140629768371582
452639,KO,1979-01-31,0.9114580154418944
452640,KO,1979-02-01,0.9114580154418944
452641,KO,1979-02-02,0.9140629768371582
452642,KO,1979-02-05,0.9010419845581056
452643,KO,1979-02-06,0.9036459922790528
452644,KO,1979-02-07,0.875
452645,KO,1979-02-08,0.8776040077209473
452646,KO,1979-02-09,0.8776040077209473
452647,KO,1979-02-12,0.8776040077209473
452648,KO,1979-02-13,0.890625
452649,KO,1979-02-14,0.8984379768371582
452650,KO,1979-02-15,0.9010419845581056
452651,KO,1979-02-16,0.8984379768371582
452652,KO,1979-02-20,0.8984379768371582
452653,KO,1979-02-21,0.8880209922790527
452654,KO,1979-02-22,0.890625
452655,KO,1979-02-23,0.8828129768371582
452656,KO,1979-02-26,0.875
452657,KO,1979-02-27,0.8671879768371582
452658,KO,1979-02-28,0.8776040077209473
452659,KO,1979-03-01,0.875
452660,KO,1979-03-02,0.8723959922790527
452661,KO,1979-03-05,0.875
452662,KO,1979-03-06,0.8645830154418945
452663,KO,1979-03-07,0.8645830154418945
452664,KO,1979-03-08,0.875
452665,KO,1979-03-09,0.890625
452666,KO,1979-03-12,0.8854169845581055
452667,KO,1979-03-13,0.8671879768371582
452668,KO,1979-03-14,0.8671879768371582
452669,KO,1979-03-15,0.8567709922790527
452670,KO,1979-03-16,0.8541669845581055
452671,KO,1979-03-19,0.8489580154418945
452672,KO,1979-03-20,0.8359379768371582
452673,KO,1979-03-21,0.8411459922790527
452674,KO,1979-03-22,0.8515629768371582
452675,KO,1979-03-23,0.8489580154418945
452676,KO,1979-03-26,0.8541669845581055
452677,KO,1979-03-27,0.859375
452678,KO,1979-03-28,0.8671879768371582
452679,KO,1979-03-29,0.8567709922790527
452680,KO,1979-03-30,0.859375
452681,KO,1979-04-02,0.84375
452682,KO,1979-04-03,0.8697919845581055
452683,KO,1979-04-04,0.8567709922790527
452684,KO,1979-04-05,0.859375
452685,KO,1979-04-06,0.859375
452686,KO,1979-04-09,0.8541669845581055
452687,KO,1979-04-10,0.84375
452688,KO,1979-04-11,0.828125
452689,KO,1979-04-12,0.8125
452690,KO,1979-04-16,0.8151040077209473
452691,KO,1979-04-17,0.8098959922790527
452692,KO,1979-04-18,0.8203129768371582
452693,KO,1979-04-19,0.828125
452694,KO,1979-04-20,0.8359379768371582
452695,KO,1979-04-23,0.8307290077209473
452696,KO,1979-04-24,0.8307290077209473
452697,KO,1979-04-25,0.8411459922790527
452698,KO,1979-04-26,0.8333330154418945
452699,KO,1979-04-27,0.8255209922790527
452700,KO,1979-04-30,0.8307290077209473
452701,KO,1979-05-01,0.828125
452702,KO,1979-05-02,0.8151040077209473
452703,KO,1979-05-03,0.8125
452704,KO,1979-05-04,0.8046879768371582
452705,KO,1979-05-07,0.8020830154418945
452706,KO,1979-05-08,0.8046879768371582
452707,KO,1979-05-09,0.7942709922790527
452708,KO,1979-05-10,0.7682290077209473
452709,KO,1979-05-11,0.7708330154418945
452710,KO,1979-05-14,0.78125
452711,KO,1979-05-15,0.7838540077209473
452712,KO,1979-05-16,0.78125
452713,KO,1979-05-17,0.7760419845581055
452714,KO,1979-05-18,0.7786459922790527
452715,KO,1979-05-21,0.78125
452716,KO,1979-05-22,0.8072919845581055
452717,KO,1979-05-23,0.8125
452718,KO,1979-05-24,0.8020830154418945
452719,KO,1979-05-25,0.8072919845581055
452720,KO,1979-05-29,0.8072919845581055
452721,KO,1979-05-30,0.8020830154418945
452722,KO,1979-05-31,0.8177080154418945
452723,KO,1979-06-01,0.8151040077209473
452724,KO,1979-06-04,0.8151040077209473
452725,KO,1979-06-05,0.8203129768371582
452726,KO,1979-06-06,0.8072919845581055
452727,KO,1979-06-07,0.8098959922790527
452728,KO,1979-06-08,0.8125
452729,KO,1979-06-11,0.8385419845581055
452730,KO,1979-06-12,0.8411459922790527
452731,KO,1979-06-13,0.8385419845581055
452732,KO,1979-06-14,0.828125
452733,KO,1979-06-15,0.8125
452734,KO,1979-06-18,0.796875
452735,KO,1979-06-19,0.8020830154418945
452736,KO,1979-06-20,0.8046879768371582
452737,KO,1979-06-21,0.8046879768371582
452738,KO,1979-06-22,0.8072919845581055
452739,KO,1979-06-25,0.8020830154418945
452740,KO,1979-06-26,0.8020830154418945
452741,KO,1979-06-27,0.8072919845581055
452742,KO,1979-06-28,0.8098959922790527
452743,KO,1979-06-29,0.796875
452744,KO,1979-07-02,0.7890629768371582
452745,KO,1979-07-03,0.7942709922790527
452746,KO,1979-07-05,0.7942709922790527
452747,KO,1979-07-06,0.7916669845581055
452748,KO,1979-07-09,0.7916669845581055
452749,KO,1979-07-10,0.7942709922790527
452750,KO,1979-07-11,0.7864580154418945
452751,KO,1979-07-12,0.7838540077209473
452752,KO,1979-07-13,0.7838540077209473
452753,KO,1979-07-16,0.7890629768371582
452754,KO,1979-07-17,0.7786459922790527
452755,KO,1979-07-18,0.7786459922790527
452756,KO,1979-07-19,0.7760419845581055
452757,KO,1979-07-20,0.7760419845581055
452758,KO,1979-07-23,0.7708330154418945
452759,KO,1979-07-24,0.7838540077209473
452760,KO,1979-07-25,0.7916669845581055
452761,KO,1979-07-26,0.8229169845581055
452762,KO,1979-07-27,0.8203129768371582
452763,KO,1979-07-30,0.8255209922790527
452764,KO,1979-07-31,0.8177080154418945
452765,KO,1979-08-01,0.8151040077209473
452766,KO,1979-08-02,0.8098959922790527
452767,KO,1979-08-03,0.8151040077209473
452768,KO,1979-08-06,0.8177080154418945
452769,KO,1979-08-07,0.8333330154418945
452770,KO,1979-08-08,0.8333330154418945
452771,KO,1979-08-09,0.8255209922790527
452772,KO,1979-08-10,0.8333330154418945
452773,KO,1979-08-13,0.8307290077209473
452774,KO,1979-08-14,0.8307290077209473
452775,KO,1979-08-15,0.8333330154418945
452776,KO,1979-08-16,0.8385419845581055
452777,KO,1979-08-17,0.8359379768371582
452778,KO,1979-08-20,0.84375
452779,KO,1979-08-21,0.8515629768371582
452780,KO,1979-08-22,0.8489580154418945
452781,KO,1979-08-23,0.8489580154418945
452782,KO,1979-08-24,0.8385419845581055
452783,KO,1979-08-27,0.8411459922790527
452784,KO,1979-08-28,0.8385419845581055
452785,KO,1979-08-29,0.8359379768371582
452786,KO,1979-08-30,0.8307290077209473
452787,KO,1979-08-31,0.8333330154418945
452788,KO,1979-09-04,0.8229169845581055
452789,KO,1979-09-05,0.8203129768371582
452790,KO,1979-09-06,0.8151040077209473
452791,KO,1979-09-07,0.8151040077209473
452792,KO,1979-09-10,0.8072919845581055
452793,KO,1979-09-11,0.8072919845581055
452794,KO,1979-09-12,0.8151040077209473
452795,KO,1979-09-13,0.8125
452796,KO,1979-09-14,0.8177080154418945
452797,KO,1979-09-17,0.8151040077209473
452798,KO,1979-09-18,0.7994790077209473
452799,KO,1979-09-19,0.7916669845581055
452800,KO,1979-09-20,0.8020830154418945
452801,KO,1979-09-21,0.78125
452802,KO,1979-09-24,0.7734379768371582
452803,KO,1979-09-25,0.7708330154418945
452804,KO,1979-09-26,0.7708330154418945
452805,KO,1979-09-27,0.765625
452806,KO,1979-09-28,0.7630209922790527
452807,KO,1979-10-01,0.7526040077209473
452808,KO,1979-10-02,0.7630209922790527
452809,KO,1979-10-03,0.7552080154418945
452810,KO,1979-10-04,0.75
452811,KO,1979-10-05,0.7604169845581055
452812,KO,1979-10-08,0.75
452813,KO,1979-10-09,0.7421879768371582
452814,KO,1979-10-10,0.7291669845581055
452815,KO,1979-10-11,0.7291669845581055
452816,KO,1979-10-12,0.7291669845581055
452817,KO,1979-10-15,0.7239580154418945
452818,KO,1979-10-16,0.734375
452819,KO,1979-10-17,0.7291669845581055
452820,KO,1979-10-18,0.7265629768371582
452821,KO,1979-10-19,0.7239580154418945
452822,KO,1979-10-22,0.7213540077209473
452823,KO,1979-10-23,0.7161459922790527
452824,KO,1979-10-24,0.7161459922790527
452825,KO,1979-10-25,0.71875
452826,KO,1979-10-26,0.7239580154418945
452827,KO,1979-10-29,0.7213540077209473
452828,KO,1979-10-30,0.7239580154418945
452829,KO,1979-10-31,0.7161459922790527
452830,KO,1979-11-01,0.7161459922790527
452831,KO,1979-11-02,0.7239580154418945
452832,KO,1979-11-05,0.71875
452833,KO,1979-11-06,0.7083330154418945
452834,KO,1979-11-07,0.7161459922790527
452835,KO,1979-11-08,0.6979169845581055
452836,KO,1979-11-09,0.7083330154418945
452837,KO,1979-11-12,0.7265629768371582
452838,KO,1979-11-13,0.7083330154418945
452839,KO,1979-11-14,0.6979169845581055
452840,KO,1979-11-15,0.6927080154418945
452841,KO,1979-11-16,0.6848959922790527
452842,KO,1979-11-19,0.6822919845581055
452843,KO,1979-11-20,0.6614580154418945
452844,KO,1979-11-21,0.6692709922790527
452845,KO,1979-11-23,0.6796879768371582
452846,KO,1979-11-26,0.6953129768371582
452847,KO,1979-11-27,0.7005209922790527
452848,KO,1979-11-28,0.7109379768371582
452849,KO,1979-11-29,0.7005209922790527
452850,KO,1979-11-30,0.7005209922790527
452851,KO,1979-12-03,0.7057290077209473
452852,KO,1979-12-04,0.7135419845581055
452853,KO,1979-12-05,0.7109379768371582
452854,KO,1979-12-06,0.703125
452855,KO,1979-12-07,0.71875
452856,KO,1979-12-10,0.7265629768371582
452857,KO,1979-12-11,0.7291669845581055
452858,KO,1979-12-12,0.7239580154418945
452859,KO,1979-12-13,0.71875
452860,KO,1979-12-14,0.7473959922790527
452861,KO,1979-12-17,0.7526040077209473
452862,KO,1979-12-18,0.75
452863,KO,1979-12-19,0.7135419845581055
452864,KO,1979-12-20,0.7161459922790527
452865,KO,1979-12-21,0.7135419845581055
452866,KO,1979-12-24,0.7135419845581055
452867,KO,1979-12-26,0.7135419845581055
452868,KO,1979-12-27,0.7291669845581055
452869,KO,1979-12-28,0.71875
452870,KO,1979-12-31,0.71875
452871,KO,1980-01-02,0.703125
452872,KO,1980-01-03,0.7213540077209473
452873,KO,1980-01-04,0.7291669845581055
452874,KO,1980-01-07,0.7265629768371582
452875,KO,1980-01-08,0.7317709922790527
452876,KO,1980-01-09,0.7369790077209473
452877,KO,1980-01-10,0.7369790077209473
452878,KO,1980-01-11,0.7395830154418945
452879,KO,1980-01-14,0.7369790077209473
452880,KO,1980-01-15,0.7239580154418945
452881,KO,1980-01-16,0.7005209922790527
452882,KO,1980-01-17,0.6875
452883,KO,1980-01-18,0.6848959922790527
452884,KO,1980-01-21,0.6979169845581055
452885,KO,1980-01-22,0.6901040077209473
452886,KO,1980-01-23,0.6927080154418945
452887,KO,1980-01-24,0.6875
452888,KO,1980-01-25,0.6875
452889,KO,1980-01-28,0.7109379768371582
452890,KO,1980-01-29,0.7213540077209473
452891,KO,1980-01-30,0.7291669845581055
452892,KO,1980-01-31,0.7317709922790527
452893,KO,1980-02-01,0.7265629768371582
452894,KO,1980-02-04,0.7213540077209473
452895,KO,1980-02-05,0.7135419845581055
452896,KO,1980-02-06,0.7005209922790527
452897,KO,1980-02-07,0.6979169845581055
452898,KO,1980-02-08,0.7135419845581055
452899,KO,1980-02-11,0.703125
452900,KO,1980-02-12,0.7057290077209473
452901,KO,1980-02-13,0.7109379768371582
452902,KO,1980-02-14,0.7083330154418945
452903,KO,1980-02-15,0.703125
452904,KO,1980-02-19,0.6927080154418945
452905,KO,1980-02-20,0.6953129768371582
452906,KO,1980-02-21,0.6927080154418945
452907,KO,1980-02-22,0.6953129768371582
452908,KO,1980-02-25,0.6875
452909,KO,1980-02-26,0.6901040077209473
452910,KO,1980-02-27,0.6848959922790527
452911,KO,1980-02-28,0.6901040077209473
452912,KO,1980-02-29,0.6848959922790527
452913,KO,1980-03-03,0.6666669845581055
452914,KO,1980-03-04,0.6536459922790527
452915,KO,1980-03-05,0.6354169845581055
452916,KO,1980-03-06,0.6171879768371582
452917,KO,1980-03-07,0.6302080154418945
452918,KO,1980-03-10,0.625
452919,KO,1980-03-11,0.6223959922790527
452920,KO,1980-03-12,0.6197919845581055
452921,KO,1980-03-13,0.6197919845581055
452922,KO,1980-03-14,0.6197919845581055
452923,KO,1980-03-17,0.609375
452924,KO,1980-03-18,0.6223959922790527
452925,KO,1980-03-19,0.6171879768371582
452926,KO,1980-03-20,0.6119790077209473
452927,KO,1980-03-21,0.609375
452928,KO,1980-03-24,0.6015629768371582
452929,KO,1980-03-25,0.609375
452930,KO,1980-03-26,0.6171879768371582
452931,KO,1980-03-27,0.6119790077209473
452932,KO,1980-03-28,0.65625
452933,KO,1980-03-31,0.65625
452934,KO,1980-04-01,0.6484379768371582
452935,KO,1980-04-02,0.6484379768371582
452936,KO,1980-04-03,0.6432290077209473
452937,KO,1980-04-07,0.6302080154418945
452938,KO,1980-04-08,0.6276040077209473
452939,KO,1980-04-09,0.6354169845581055
452940,KO,1980-04-10,0.640625
452941,KO,1980-04-11,0.6354169845581055
452942,KO,1980-04-14,0.6328129768371582
452943,KO,1980-04-15,0.640625
452944,KO,1980-04-16,0.640625
452945,KO,1980-04-17,0.640625
452946,KO,1980-04-18,0.6354169845581055
452947,KO,1980-04-21,0.640625
452948,KO,1980-04-22,0.6510419845581055
452949,KO,1980-04-23,0.6770830154418945
452950,KO,1980-04-24,0.6875
452951,KO,1980-04-25,0.6953129768371582
452952,KO,1980-04-28,0.6875
452953,KO,1980-04-29,0.6848959922790527
452954,KO,1980-04-30,0.6927080154418945
452955,KO,1980-05-01,0.6770830154418945
452956,KO,1980-05-02,0.6848959922790527
452957,KO,1980-05-05,0.6848959922790527
452958,KO,1980-05-06,0.6979169845581055
452959,KO,1980-05-07,0.7135419845581055
452960,KO,1980-05-08,0.7239580154418945
452961,KO,1980-05-09,0.7161459922790527
452962,KO,1980-05-12,0.71875
452963,KO,1980-05-13,0.7395830154418945
452964,KO,1980-05-14,0.7421879768371582
452965,KO,1980-05-15,0.7317709922790527
452966,KO,1980-05-16,0.7317709922790527
452967,KO,1980-05-19,0.734375
452968,KO,1980-05-20,0.7265629768371582
452969,KO,1980-05-21,0.7135419845581055
452970,KO,1980-05-22,0.7057290077209473
452971,KO,1980-05-23,0.71875
452972,KO,1980-05-27,0.7083330154418945
452973,KO,1980-05-28,0.6901040077209473
452974,KO,1980-05-29,0.6927080154418945
452975,KO,1980-05-30,0.703125
452976,KO,1980-06-02,0.6927080154418945
452977,KO,1980-06-03,0.6901040077209473
452978,KO,1980-06-04,0.6979169845581055
452979,KO,1980-06-05,0.7083330154418945
452980,KO,1980-06-06,0.7109379768371582
452981,KO,1980-06-09,0.6953129768371582
452982,KO,1980-06-10,0.7005209922790527
452983,KO,1980-06-11,0.6979169845581055
452984,KO,1980-06-12,0.6979169845581055
452985,KO,1980-06-13,0.6953129768371582
452986,KO,1980-06-16,0.6927080154418945
452987,KO,1980-06-17,0.7265629768371582
452988,KO,1980-06-18,0.7109379768371582
452989,KO,1980-06-19,0.6927080154418945
452990,KO,1980-06-20,0.6927080154418945
452991,KO,1980-06-23,0.6875
452992,KO,1980-06-24,0.6953129768371582
452993,KO,1980-06-25,0.6953129768371582
452994,KO,1980-06-26,0.6979169845581055
452995,KO,1980-06-27,0.6927080154418945
452996,KO,1980-06-30,0.6875
452997,KO,1980-07-01,0.6822919845581055
452998,KO,1980-07-02,0.6744790077209473
452999,KO,1980-07-03,0.6848959922790527
453000,KO,1980-07-07,0.6796879768371582
453001,KO,1980-07-08,0.6979169845581055
453002,KO,1980-07-09,0.703125
453003,KO,1980-07-10,0.7005209922790527
453004,KO,1980-07-11,0.7083330154418945
453005,KO,1980-07-14,0.7109379768371582
453006,KO,1980-07-15,0.7161459922790527
453007,KO,1980-07-16,0.7083330154418945
453008,KO,1980-07-17,0.7135419845581055
453009,KO,1980-07-18,0.7317709922790527
453010,KO,1980-07-21,0.7291669845581055
453011,KO,1980-07-22,0.7395830154418945
453012,KO,1980-07-23,0.7265629768371582
453013,KO,1980-07-24,0.7395830154418945
453014,KO,1980-07-25,0.7369790077209473
453015,KO,1980-07-28,0.7552080154418945
453016,KO,1980-07-29,0.7604169845581055
453017,KO,1980-07-30,0.7786459922790527
453018,KO,1980-07-31,0.7708330154418945
453019,KO,1980-08-01,0.7682290077209473
453020,KO,1980-08-04,0.7682290077209473
453021,KO,1980-08-05,0.7682290077209473
453022,KO,1980-08-06,0.7708330154418945
453023,KO,1980-08-07,0.7890629768371582
453024,KO,1980-08-08,0.7916669845581055
453025,KO,1980-08-11,0.7916669845581055
453026,KO,1980-08-12,0.7864580154418945
453027,KO,1980-08-13,0.7630209922790527
453028,KO,1980-08-14,0.7708330154418945
453029,KO,1980-08-15,0.7604169845581055
453030,KO,1980-08-18,0.7421879768371582
453031,KO,1980-08-19,0.7369790077209473
453032,KO,1980-08-20,0.7473959922790527
453033,KO,1980-08-21,0.765625
453034,KO,1980-08-22,0.765625
453035,KO,1980-08-25,0.7552080154418945
453036,KO,1980-08-26,0.7526040077209473
453037,KO,1980-08-27,0.7473959922790527
453038,KO,1980-08-28,0.7317709922790527
453039,KO,1980-08-29,0.7395830154418945
453040,KO,1980-09-02,0.7526040077209473
453041,KO,1980-09-03,0.7552080154418945
453042,KO,1980-09-04,0.7578129768371582
453043,KO,1980-09-05,0.7578129768371582
453044,KO,1980-09-08,0.7526040077209473
453045,KO,1980-09-09,0.7526040077209473
453046,KO,1980-09-10,0.7057290077209473
453047,KO,1980-09-11,0.6796879768371582
453048,KO,1980-09-12,0.6875
453049,KO,1980-09-15,0.6901040077209473
453050,KO,1980-09-16,0.703125
453051,KO,1980-09-17,0.7083330154418945
453052,KO,1980-09-18,0.6953129768371582
453053,KO,1980-09-19,0.6979169845581055
453054,KO,1980-09-22,0.7083330154418945
453055,KO,1980-09-23,0.7083330154418945
453056,KO,1980-09-24,0.7213540077209473
453057,KO,1980-09-25,0.6953129768371582
453058,KO,1980-09-26,0.6848959922790527
453059,KO,1980-09-29,0.6666669845581055
453060,KO,1980-09-30,0.671875
453061,KO,1980-10-01,0.6953129768371582
453062,KO,1980-10-02,0.6796879768371582
453063,KO,1980-10-03,0.6901040077209473
453064,KO,1980-10-06,0.6927080154418945
453065,KO,1980-10-07,0.6848959922790527
453066,KO,1980-10-08,0.6744790077209473
453067,KO,1980-10-09,0.671875
453068,KO,1980-10-10,0.6770830154418945
453069,KO,1980-10-13,0.6744790077209473
453070,KO,1980-10-14,0.6666669845581055
453071,KO,1980-10-15,0.6770830154418945
453072,KO,1980-10-16,0.6588540077209473
453073,KO,1980-10-17,0.6666669845581055
453074,KO,1980-10-20,0.6614580154418945
453075,KO,1980-10-21,0.65625
453076,KO,1980-10-22,0.6458330154418945
453077,KO,1980-10-23,0.6458330154418945
453078,KO,1980-10-24,0.6510419845581055
453079,KO,1980-10-27,0.640625
453080,KO,1980-10-28,0.640625
453081,KO,1980-10-29,0.640625
453082,KO,1980-10-30,0.6354169845581055
453083,KO,1980-10-31,0.6380209922790527
453084,KO,1980-11-03,0.6380209922790527
453085,KO,1980-11-05,0.625
453086,KO,1980-11-06,0.625
453087,KO,1980-11-07,0.640625
453088,KO,1980-11-10,0.6354169845581055
453089,KO,1980-11-11,0.65625
453090,KO,1980-11-12,0.6614580154418945
453091,KO,1980-11-13,0.6614580154418945
453092,KO,1980-11-14,0.6640629768371582
453093,KO,1980-11-17,0.6484379768371582
453094,KO,1980-11-18,0.6484379768371582
453095,KO,1980-11-19,0.6432290077209473
453096,KO,1980-11-20,0.65625
453097,KO,1980-11-21,0.6484379768371582
453098,KO,1980-11-24,0.6302080154418945
453099,KO,1980-11-25,0.6432290077209473
453100,KO,1980-11-26,0.6380209922790527
453101,KO,1980-11-28,0.6328129768371582
453102,KO,1980-12-01,0.6328129768371582
453103,KO,1980-12-02,0.6354169845581055
453104,KO,1980-12-03,0.6458330154418945
453105,KO,1980-12-04,0.6510419845581055
453106,KO,1980-12-05,0.6276040077209473
453107,KO,1980-12-08,0.6302080154418945
453108,KO,1980-12-09,0.6302080154418945
453109,KO,1980-12-10,0.6302080154418945
453110,KO,1980-12-11,0.6223959922790527
453111,KO,1980-12-12,0.6276040077209473
453112,KO,1980-12-15,0.625
453113,KO,1980-12-16,0.640625
453114,KO,1980-12-17,0.65625
453115,KO,1980-12-18,0.65625
453116,KO,1980-12-19,0.6614580154418945
453117,KO,1980-12-22,0.6822919845581055
453118,KO,1980-12-23,0.6979169845581055
453119,KO,1980-12-24,0.6979169845581055
453120,KO,1980-12-26,0.6979169845581055
453121,KO,1980-12-29,0.6875
453122,KO,1980-12-30,0.6875
453123,KO,1980-12-31,0.6953129768371582
453124,KO,1981-01-02,0.7057290077209473
453125,KO,1981-01-05,0.7395830154418945
453126,KO,1981-01-06,0.7421879768371582
453127,KO,1981-01-07,0.734375
453128,KO,1981-01-08,0.7369790077209473
453129,KO,1981-01-09,0.7421879768371582
453130,KO,1981-01-12,0.7369790077209473
453131,KO,1981-01-13,0.734375
453132,KO,1981-01-14,0.7291669845581055
453133,KO,1981-01-15,0.7213540077209473
453134,KO,1981-01-16,0.7213540077209473
453135,KO,1981-01-19,0.7213540077209473
453136,KO,1981-01-20,0.7135419845581055
453137,KO,1981-01-21,0.6953129768371582
453138,KO,1981-01-22,0.6875
453139,KO,1981-01-23,0.6927080154418945
453140,KO,1981-01-26,0.6848959922790527
453141,KO,1981-01-27,0.6901040077209473
453142,KO,1981-01-28,0.6822919845581055
453143,KO,1981-01-29,0.703125
453144,KO,1981-01-30,0.7005209922790527
453145,KO,1981-02-02,0.6927080154418945
453146,KO,1981-02-03,0.7135419845581055
453147,KO,1981-02-04,0.7057290077209473
453148,KO,1981-02-05,0.6979169845581055
453149,KO,1981-02-06,0.6953129768371582
453150,KO,1981-02-09,0.6953129768371582
453151,KO,1981-02-10,0.6953129768371582
453152,KO,1981-02-11,0.7057290077209473
453153,KO,1981-02-12,0.7057290077209473
453154,KO,1981-02-13,0.703125
453155,KO,1981-02-17,0.703125
453156,KO,1981-02-18,0.7057290077209473
453157,KO,1981-02-19,0.7005209922790527
453158,KO,1981-02-20,0.6953129768371582
453159,KO,1981-02-23,0.7057290077209473
453160,KO,1981-02-24,0.7135419845581055
453161,KO,1981-02-25,0.71875
453162,KO,1981-02-26,0.7317709922790527
453163,KO,1981-02-27,0.7473959922790527
453164,KO,1981-03-02,0.75
453165,KO,1981-03-03,0.7421879768371582
453166,KO,1981-03-04,0.75
453167,KO,1981-03-05,0.7630209922790527
453168,KO,1981-03-06,0.765625
453169,KO,1981-03-09,0.7708330154418945
453170,KO,1981-03-10,0.7526040077209473
453171,KO,1981-03-11,0.75
453172,KO,1981-03-12,0.78125
453173,KO,1981-03-13,0.7838540077209473
453174,KO,1981-03-16,0.7708330154418945
453175,KO,1981-03-17,0.7630209922790527
453176,KO,1981-03-18,0.765625
453177,KO,1981-03-19,0.7708330154418945
453178,KO,1981-03-20,0.7734379768371582
453179,KO,1981-03-23,0.7864580154418945
453180,KO,1981-03-24,0.7682290077209473
453181,KO,1981-03-25,0.7760419845581055
453182,KO,1981-03-26,0.7760419845581055
453183,KO,1981-03-27,0.765625
453184,KO,1981-03-30,0.7708330154418945
453185,KO,1981-03-31,0.7682290077209473
453186,KO,1981-04-01,0.765625
453187,KO,1981-04-02,0.7682290077209473
453188,KO,1981-04-03,0.7708330154418945
453189,KO,1981-04-06,0.7708330154418945
453190,KO,1981-04-07,0.7708330154418945
453191,KO,1981-04-08,0.7786459922790527
453192,KO,1981-04-09,0.8020830154418945
453193,KO,1981-04-10,0.8177080154418945
453194,KO,1981-04-13,0.7838540077209473
453195,KO,1981-04-14,0.7604169845581055
453196,KO,1981-04-15,0.7447919845581055
453197,KO,1981-04-16,0.7395830154418945
453198,KO,1981-04-20,0.7369790077209473
453199,KO,1981-04-21,0.7239580154418945
453200,KO,1981-04-22,0.7239580154418945
453201,KO,1981-04-23,0.734375
453202,KO,1981-04-24,0.7395830154418945
453203,KO,1981-04-27,0.734375
453204,KO,1981-04-28,0.7265629768371582
453205,KO,1981-04-29,0.7239580154418945
453206,KO,1981-04-30,0.7213540077209473
453207,KO,1981-05-01,0.7109379768371582
453208,KO,1981-05-04,0.7083330154418945
453209,KO,1981-05-05,0.7109379768371582
453210,KO,1981-05-06,0.7213540077209473
453211,KO,1981-05-07,0.7421879768371582
453212,KO,1981-05-08,0.7421879768371582
453213,KO,1981-05-11,0.7239580154418945
453214,KO,1981-05-12,0.7239580154418945
453215,KO,1981-05-13,0.7291669845581055
453216,KO,1981-05-14,0.7239580154418945
453217,KO,1981-05-15,0.7291669845581055
453218,KO,1981-05-18,0.7473959922790527
453219,KO,1981-05-19,0.7526040077209473
453220,KO,1981-05-20,0.7473959922790527
453221,KO,1981-05-21,0.7552080154418945
453222,KO,1981-05-22,0.7578129768371582
453223,KO,1981-05-26,0.7708330154418945
453224,KO,1981-05-27,0.7838540077209473
453225,KO,1981-05-28,0.7786459922790527
453226,KO,1981-05-29,0.7786459922790527
453227,KO,1981-06-01,0.7760419845581055
453228,KO,1981-06-02,0.7682290077209473
453229,KO,1981-06-03,0.765625
453230,KO,1981-06-04,0.7630209922790527
453231,KO,1981-06-05,0.7682290077209473
453232,KO,1981-06-08,0.7708330154418945
453233,KO,1981-06-09,0.7760419845581055
453234,KO,1981-06-10,0.7916669845581055
453235,KO,1981-06-11,0.8072919845581055
453236,KO,1981-06-12,0.828125
453237,KO,1981-06-15,0.828125
453238,KO,1981-06-16,0.7916669845581055
453239,KO,1981-06-17,0.7916669845581055
453240,KO,1981-06-18,0.7786459922790527
453241,KO,1981-06-19,0.7682290077209473
453242,KO,1981-06-22,0.75
453243,KO,1981-06-23,0.7447919845581055
453244,KO,1981-06-24,0.7291669845581055
453245,KO,1981-06-25,0.7213540077209473
453246,KO,1981-06-26,0.7213540077209473
453247,KO,1981-06-29,0.7213540077209473
453248,KO,1981-06-30,0.7239580154418945
453249,KO,1981-07-01,0.71875
453250,KO,1981-07-02,0.71875
453251,KO,1981-07-06,0.7083330154418945
453252,KO,1981-07-07,0.7005209922790527
453253,KO,1981-07-08,0.7005209922790527
453254,KO,1981-07-09,0.703125
453255,KO,1981-07-10,0.7083330154418945
453256,KO,1981-07-13,0.71875
453257,KO,1981-07-14,0.703125
453258,KO,1981-07-15,0.703125
453259,KO,1981-07-16,0.703125
453260,KO,1981-07-17,0.703125
453261,KO,1981-07-20,0.6927080154418945
453262,KO,1981-07-21,0.6875
453263,KO,1981-07-22,0.6770830154418945
453264,KO,1981-07-23,0.6848959922790527
453265,KO,1981-07-24,0.6979169845581055
453266,KO,1981-07-27,0.7057290077209473
453267,KO,1981-07-28,0.703125
453268,KO,1981-07-29,0.703125
453269,KO,1981-07-30,0.703125
453270,KO,1981-07-31,0.7083330154418945
453271,KO,1981-08-03,0.703125
453272,KO,1981-08-04,0.703125
453273,KO,1981-08-05,0.7135419845581055
453274,KO,1981-08-06,0.7161459922790527
453275,KO,1981-08-07,0.7057290077209473
453276,KO,1981-08-10,0.703125
453277,KO,1981-08-11,0.7083330154418945
453278,KO,1981-08-12,0.7109379768371582
453279,KO,1981-08-13,0.7109379768371582
453280,KO,1981-08-14,0.7083330154418945
453281,KO,1981-08-17,0.7005209922790527
453282,KO,1981-08-18,0.6927080154418945
453283,KO,1981-08-19,0.6875
453284,KO,1981-08-20,0.6848959922790527
453285,KO,1981-08-21,0.6875
453286,KO,1981-08-24,0.6692709922790527
453287,KO,1981-08-25,0.6640629768371582
453288,KO,1981-08-26,0.6692709922790527
453289,KO,1981-08-27,0.671875
453290,KO,1981-08-28,0.6848959922790527
453291,KO,1981-08-31,0.6822919845581055
453292,KO,1981-09-01,0.671875
453293,KO,1981-09-02,0.671875
453294,KO,1981-09-03,0.65625
453295,KO,1981-09-04,0.6614580154418945
453296,KO,1981-09-08,0.65625
453297,KO,1981-09-09,0.65625
453298,KO,1981-09-10,0.6588540077209473
453299,KO,1981-09-11,0.6666669845581055
453300,KO,1981-09-14,0.6640629768371582
453301,KO,1981-09-15,0.6666669845581055
453302,KO,1981-09-16,0.6666669845581055
453303,KO,1981-09-17,0.671875
453304,KO,1981-09-18,0.6822919845581055
453305,KO,1981-09-21,0.6692709922790527
453306,KO,1981-09-22,0.6666669845581055
453307,KO,1981-09-23,0.6588540077209473
453308,KO,1981-09-24,0.6666669845581055
453309,KO,1981-09-25,0.65625
453310,KO,1981-09-28,0.671875
453311,KO,1981-09-29,0.6875
453312,KO,1981-09-30,0.703125
453313,KO,1981-10-01,0.71875
453314,KO,1981-10-02,0.7239580154418945
453315,KO,1981-10-05,0.7265629768371582
453316,KO,1981-10-06,0.7265629768371582
453317,KO,1981-10-07,0.75
453318,KO,1981-10-08,0.7552080154418945
453319,KO,1981-10-09,0.7447919845581055
453320,KO,1981-10-12,0.75
453321,KO,1981-10-13,0.7447919845581055
453322,KO,1981-10-14,0.7239580154418945
453323,KO,1981-10-15,0.7265629768371582
453324,KO,1981-10-16,0.7213540077209473
453325,KO,1981-10-19,0.7109379768371582
453326,KO,1981-10-20,0.7057290077209473
453327,KO,1981-10-21,0.6927080154418945
453328,KO,1981-10-22,0.7135419845581055
453329,KO,1981-10-23,0.7161459922790527
453330,KO,1981-10-26,0.7135419845581055
453331,KO,1981-10-27,0.734375
453332,KO,1981-10-28,0.75
453333,KO,1981-10-29,0.7526040077209473
453334,KO,1981-10-30,0.7682290077209473
453335,KO,1981-11-02,0.7604169845581055
453336,KO,1981-11-03,0.7604169845581055
453337,KO,1981-11-04,0.7395830154418945
453338,KO,1981-11-05,0.7265629768371582
453339,KO,1981-11-06,0.734375
453340,KO,1981-11-09,0.7369790077209473
453341,KO,1981-11-10,0.7395830154418945
453342,KO,1981-11-11,0.7395830154418945
453343,KO,1981-11-12,0.7395830154418945
453344,KO,1981-11-13,0.7265629768371582
453345,KO,1981-11-16,0.7083330154418945
453346,KO,1981-11-17,0.7057290077209473
453347,KO,1981-11-18,0.7057290077209473
453348,KO,1981-11-19,0.7161459922790527
453349,KO,1981-11-20,0.7291669845581055
453350,KO,1981-11-23,0.7395830154418945
453351,KO,1981-11-24,0.7265629768371582
453352,KO,1981-11-25,0.7369790077209473
453353,KO,1981-11-27,0.7395830154418945
453354,KO,1981-11-30,0.7421879768371582
453355,KO,1981-12-01,0.7447919845581055
453356,KO,1981-12-02,0.734375
453357,KO,1981-12-03,0.7447919845581055
453358,KO,1981-12-04,0.7526040077209473
453359,KO,1981-12-07,0.7552080154418945
453360,KO,1981-12-08,0.7526040077209473
453361,KO,1981-12-09,0.7447919845581055
453362,KO,1981-12-10,0.7447919845581055
453363,KO,1981-12-11,0.7421879768371582
453364,KO,1981-12-14,0.7291669845581055
453365,KO,1981-12-15,0.7265629768371582
453366,KO,1981-12-16,0.71875
453367,KO,1981-12-17,0.7161459922790527
453368,KO,1981-12-18,0.71875
453369,KO,1981-12-21,0.7109379768371582
453370,KO,1981-12-22,0.7161459922790527
453371,KO,1981-12-23,0.71875
453372,KO,1981-12-24,0.7135419845581055
453373,KO,1981-12-28,0.7135419845581055
453374,KO,1981-12-29,0.7161459922790527
453375,KO,1981-12-30,0.7213540077209473
453376,KO,1981-12-31,0.7239580154418945
453377,KO,1982-01-04,0.7213540077209473
453378,KO,1982-01-05,0.7161459922790527
453379,KO,1982-01-06,0.7239580154418945
453380,KO,1982-01-07,0.7447919845581055
453381,KO,1982-01-08,0.75
453382,KO,1982-01-11,0.7447919845581055
453383,KO,1982-01-12,0.7447919845581055
453384,KO,1982-01-13,0.7369790077209473
453385,KO,1982-01-14,0.7291669845581055
453386,KO,1982-01-15,0.7161459922790527
453387,KO,1982-01-18,0.7135419845581055
453388,KO,1982-01-19,0.6666669845581055
453389,KO,1982-01-20,0.6380209922790527
453390,KO,1982-01-21,0.6536459922790527
453391,KO,1982-01-22,0.6510419845581055
453392,KO,1982-01-25,0.6432290077209473
453393,KO,1982-01-26,0.6484379768371582
453394,KO,1982-01-27,0.6536459922790527
453395,KO,1982-01-28,0.6666669845581055
453396,KO,1982-01-29,0.6796879768371582
453397,KO,1982-02-01,0.6640629768371582
453398,KO,1982-02-02,0.6666669845581055
453399,KO,1982-02-03,0.6588540077209473
453400,KO,1982-02-04,0.6640629768371582
453401,KO,1982-02-05,0.6692709922790527
453402,KO,1982-02-08,0.6640629768371582
453403,KO,1982-02-09,0.6614580154418945
453404,KO,1982-02-10,0.671875
453405,KO,1982-02-11,0.671875
453406,KO,1982-02-12,0.6692709922790527
453407,KO,1982-02-16,0.6614580154418945
453408,KO,1982-02-17,0.65625
453409,KO,1982-02-18,0.65625
453410,KO,1982-02-19,0.6484379768371582
453411,KO,1982-02-22,0.6302080154418945
453412,KO,1982-02-23,0.6458330154418945
453413,KO,1982-02-24,0.6432290077209473
453414,KO,1982-02-25,0.6328129768371582
453415,KO,1982-02-26,0.6302080154418945
453416,KO,1982-03-01,0.6354169845581055
453417,KO,1982-03-02,0.6302080154418945
453418,KO,1982-03-03,0.6328129768371582
453419,KO,1982-03-04,0.6380209922790527
453420,KO,1982-03-05,0.6588540077209473
453421,KO,1982-03-08,0.6588540077209473
453422,KO,1982-03-09,0.6536459922790527
453423,KO,1982-03-10,0.6536459922790527
453424,KO,1982-03-11,0.6588540077209473
453425,KO,1982-03-12,0.6536459922790527
453426,KO,1982-03-15,0.6588540077209473
453427,KO,1982-03-16,0.6588540077209473
453428,KO,1982-03-17,0.65625
453429,KO,1982-03-18,0.65625
453430,KO,1982-03-19,0.6536459922790527
453431,KO,1982-03-22,0.6666669845581055
453432,KO,1982-03-23,0.6901040077209473
453433,KO,1982-03-24,0.6979169845581055
453434,KO,1982-03-25,0.7057290077209473
453435,KO,1982-03-26,0.6979169845581055
453436,KO,1982-03-29,0.6979169845581055
453437,KO,1982-03-30,0.6979169845581055
453438,KO,1982-03-31,0.6822919845581055
453439,KO,1982-04-01,0.6901040077209473
453440,KO,1982-04-02,0.6927080154418945
453441,KO,1982-04-05,0.6901040077209473
453442,KO,1982-04-06,0.6901040077209473
453443,KO,1982-04-07,0.6979169845581055
453444,KO,1982-04-08,0.7083330154418945
453445,KO,1982-04-12,0.7057290077209473
453446,KO,1982-04-13,0.7109379768371582
453447,KO,1982-04-14,0.7083330154418945
453448,KO,1982-04-15,0.7083330154418945
453449,KO,1982-04-16,0.7109379768371582
453450,KO,1982-04-19,0.7213540077209473
453451,KO,1982-04-20,0.7239580154418945
453452,KO,1982-04-21,0.7213540077209473
453453,KO,1982-04-22,0.7265629768371582
453454,KO,1982-04-23,0.7265629768371582
453455,KO,1982-04-26,0.7265629768371582
453456,KO,1982-04-27,0.7213540077209473
453457,KO,1982-04-28,0.7161459922790527
453458,KO,1982-04-29,0.7135419845581055
453459,KO,1982-04-30,0.7109379768371582
453460,KO,1982-05-03,0.7057290077209473
453461,KO,1982-05-04,0.7135419845581055
453462,KO,1982-05-05,0.71875
453463,KO,1982-05-06,0.71875
453464,KO,1982-05-07,0.7265629768371582
453465,KO,1982-05-10,0.7135419845581055
453466,KO,1982-05-11,0.71875
453467,KO,1982-05-12,0.7135419845581055
453468,KO,1982-05-13,0.7057290077209473
453469,KO,1982-05-14,0.7005209922790527
453470,KO,1982-05-17,0.6901040077209473
453471,KO,1982-05-18,0.6953129768371582
453472,KO,1982-05-19,0.703125
453473,KO,1982-05-20,0.7005209922790527
453474,KO,1982-05-21,0.7057290077209473
453475,KO,1982-05-24,0.6927080154418945
453476,KO,1982-05-25,0.6979169845581055
453477,KO,1982-05-26,0.6822919845581055
453478,KO,1982-05-27,0.6666669845581055
453479,KO,1982-05-28,0.6666669845581055
453480,KO,1982-06-01,0.671875
453481,KO,1982-06-02,0.6901040077209473
453482,KO,1982-06-03,0.6979169845581055
453483,KO,1982-06-04,0.6979169845581055
453484,KO,1982-06-07,0.7005209922790527
453485,KO,1982-06-08,0.703125
453486,KO,1982-06-09,0.7083330154418945
453487,KO,1982-06-10,0.7083330154418945
453488,KO,1982-06-11,0.7083330154418945
453489,KO,1982-06-14,0.703125
453490,KO,1982-06-15,0.7005209922790527
453491,KO,1982-06-16,0.6953129768371582
453492,KO,1982-06-17,0.6927080154418945
453493,KO,1982-06-18,0.6901040077209473
453494,KO,1982-06-21,0.703125
453495,KO,1982-06-22,0.734375
453496,KO,1982-06-23,0.7421879768371582
453497,KO,1982-06-24,0.7265629768371582
453498,KO,1982-06-25,0.703125
453499,KO,1982-06-28,0.7005209922790527
453500,KO,1982-06-29,0.6979169845581055
453501,KO,1982-06-30,0.703125
453502,KO,1982-07-01,0.703125
453503,KO,1982-07-02,0.7005209922790527
453504,KO,1982-07-06,0.6953129768371582
453505,KO,1982-07-07,0.7057290077209473
453506,KO,1982-07-08,0.7057290077209473
453507,KO,1982-07-09,0.7291669845581055
453508,KO,1982-07-12,0.7630209922790527
453509,KO,1982-07-13,0.7578129768371582
453510,KO,1982-07-14,0.7630209922790527
453511,KO,1982-07-15,0.7786459922790527
453512,KO,1982-07-16,0.7864580154418945
453513,KO,1982-07-19,0.8020830154418945
453514,KO,1982-07-20,0.7916669845581055
453515,KO,1982-07-21,0.78125
453516,KO,1982-07-22,0.78125
453517,KO,1982-07-23,0.7760419845581055
453518,KO,1982-07-26,0.7734379768371582
453519,KO,1982-07-27,0.7786459922790527
453520,KO,1982-07-28,0.7682290077209473
453521,KO,1982-07-29,0.765625
453522,KO,1982-07-30,0.7630209922790527
453523,KO,1982-08-02,0.7838540077209473
453524,KO,1982-08-03,0.7890629768371582
453525,KO,1982-08-04,0.7786459922790527
453526,KO,1982-08-05,0.7526040077209473
453527,KO,1982-08-06,0.7369790077209473
453528,KO,1982-08-09,0.7369790077209473
453529,KO,1982-08-10,0.734375
453530,KO,1982-08-11,0.7239580154418945
453531,KO,1982-08-12,0.7239580154418945
453532,KO,1982-08-13,0.7369790077209473
453533,KO,1982-08-16,0.7473959922790527
453534,KO,1982-08-17,0.7760419845581055
453535,KO,1982-08-18,0.765625
453536,KO,1982-08-19,0.7630209922790527
453537,KO,1982-08-20,0.7786459922790527
453538,KO,1982-08-23,0.8359379768371582
453539,KO,1982-08-24,0.8203129768371582
453540,KO,1982-08-25,0.8307290077209473
453541,KO,1982-08-26,0.8177080154418945
453542,KO,1982-08-27,0.8020830154418945
453543,KO,1982-08-30,0.8125
453544,KO,1982-08-31,0.8203129768371582
453545,KO,1982-09-01,0.8072919845581055
453546,KO,1982-09-02,0.828125
453547,KO,1982-09-03,0.8463540077209473
453548,KO,1982-09-07,0.8255209922790527
453549,KO,1982-09-08,0.8307290077209473
453550,KO,1982-09-09,0.8046879768371582
453551,KO,1982-09-10,0.8098959922790527
453552,KO,1982-09-13,0.8125
453553,KO,1982-09-14,0.8229169845581055
453554,KO,1982-09-15,0.8411459922790527
453555,KO,1982-09-16,0.84375
453556,KO,1982-09-17,0.84375
453557,KO,1982-09-20,0.8463540077209473
453558,KO,1982-09-21,0.8723959922790527
453559,KO,1982-09-22,0.8776040077209473
453560,KO,1982-09-23,0.8958330154418945
453561,KO,1982-09-24,0.8880209922790527
453562,KO,1982-09-27,0.9140629768371582
453563,KO,1982-09-28,0.8932290077209473
453564,KO,1982-09-29,0.8645830154418945
453565,KO,1982-09-30,0.8489580154418945
453566,KO,1982-10-01,0.859375
453567,KO,1982-10-04,0.8697919845581055
453568,KO,1982-10-05,0.8776040077209473
453569,KO,1982-10-06,0.9088540077209472
453570,KO,1982-10-07,0.9166669845581056
453571,KO,1982-10-08,0.9322919845581056
453572,KO,1982-10-11,0.9479169845581056
453573,KO,1982-10-12,0.9453129768371582
453574,KO,1982-10-13,0.9427080154418944
453575,KO,1982-10-14,0.90625
453576,KO,1982-10-15,0.9192709922790528
453577,KO,1982-10-18,0.9609379768371582
453578,KO,1982-10-19,0.9375
453579,KO,1982-10-20,0.9375
453580,KO,1982-10-21,0.9322919845581056
453581,KO,1982-10-22,0.9375
453582,KO,1982-10-25,0.9114580154418944
453583,KO,1982-10-26,0.9166669845581056
453584,KO,1982-10-27,0.921875
453585,KO,1982-10-28,0.9140629768371582
453586,KO,1982-10-29,0.9114580154418944
453587,KO,1982-11-01,0.9375
453588,KO,1982-11-02,0.9505209922790528
453589,KO,1982-11-03,1.0
453590,KO,1982-11-04,1.0338540077209473
453591,KO,1982-11-05,1.0364580154418943
453592,KO,1982-11-08,1.015625
453593,KO,1982-11-09,1.03125
453594,KO,1982-11-10,1.015625
453595,KO,1982-11-11,1.0208330154418943
453596,KO,1982-11-12,1.0052080154418943
453597,KO,1982-11-15,0.9635419845581056
453598,KO,1982-11-16,0.9505209922790528
453599,KO,1982-11-17,0.9583330154418944
453600,KO,1982-11-18,0.9505209922790528
453601,KO,1982-11-19,0.9375
453602,KO,1982-11-22,0.9375
453603,KO,1982-11-23,0.96875
453604,KO,1982-11-24,0.9583330154418944
453605,KO,1982-11-26,0.9635419845581056
453606,KO,1982-11-29,0.9739580154418944
453607,KO,1982-11-30,1.03125
453608,KO,1982-12-01,1.0625
453609,KO,1982-12-02,1.0572919845581057
453610,KO,1982-12-03,1.0546879768371582
453611,KO,1982-12-06,1.0911459922790527
453612,KO,1982-12-07,1.1015629768371582
453613,KO,1982-12-08,1.1119790077209473
453614,KO,1982-12-09,1.1145830154418943
453615,KO,1982-12-10,1.0885419845581057
453616,KO,1982-12-13,1.0651040077209473
453617,KO,1982-12-14,1.0208330154418943
453618,KO,1982-12-15,1.03125
453619,KO,1982-12-16,1.046875
453620,KO,1982-12-17,1.0494790077209473
453621,KO,1982-12-20,1.015625
453622,KO,1982-12-21,1.0364580154418943
453623,KO,1982-12-22,1.0442709922790527
453624,KO,1982-12-23,1.0677080154418943
453625,KO,1982-12-27,1.0833330154418943
453626,KO,1982-12-28,1.0677080154418943
453627,KO,1982-12-29,1.0651040077209473
453628,KO,1982-12-30,1.0651040077209473
453629,KO,1982-12-31,1.0833330154418943
453630,KO,1983-01-03,1.0625
453631,KO,1983-01-04,1.0677080154418943
453632,KO,1983-01-05,1.0651040077209473
453633,KO,1983-01-06,1.0729169845581057
453634,KO,1983-01-07,1.0729169845581057
453635,KO,1983-01-10,1.0885419845581057
453636,KO,1983-01-11,1.0520830154418943
453637,KO,1983-01-12,1.0260419845581057
453638,KO,1983-01-13,1.0
453639,KO,1983-01-14,1.0078129768371582
453640,KO,1983-01-17,1.0
453641,KO,1983-01-18,0.9791669845581056
453642,KO,1983-01-19,0.9765629768371582
453643,KO,1983-01-20,1.0
453644,KO,1983-01-21,1.0026040077209473
453645,KO,1983-01-24,1.0
453646,KO,1983-01-25,0.9947919845581056
453647,KO,1983-01-26,0.9739580154418944
453648,KO,1983-01-27,1.0130209922790527
453649,KO,1983-01-28,1.046875
453650,KO,1983-01-31,1.046875
453651,KO,1983-02-01,1.0052080154418943
453652,KO,1983-02-02,1.0234379768371582
453653,KO,1983-02-03,1.03125
453654,KO,1983-02-04,1.0416669845581057
453655,KO,1983-02-07,1.03125
453656,KO,1983-02-08,1.015625
453657,KO,1983-02-09,0.9921879768371582
453658,KO,1983-02-10,0.9921879768371582
453659,KO,1983-02-11,0.9973959922790528
453660,KO,1983-02-14,0.9895830154418944
453661,KO,1983-02-15,0.9869790077209472
453662,KO,1983-02-16,0.9921879768371582
453663,KO,1983-02-17,1.0
453664,KO,1983-02-18,1.0052080154418943
453665,KO,1983-02-22,0.9895830154418944
453666,KO,1983-02-23,1.015625
453667,KO,1983-02-24,1.0364580154418943
453668,KO,1983-02-25,1.0416669845581057
453669,KO,1983-02-28,1.0364580154418943
453670,KO,1983-03-01,1.046875
453671,KO,1983-03-02,1.0572919845581057
453672,KO,1983-03-03,1.0572919845581057
453673,KO,1983-03-04,1.0703129768371582
453674,KO,1983-03-07,1.0911459922790527
453675,KO,1983-03-08,1.0729169845581057
453676,KO,1983-03-09,1.0755209922790527
453677,KO,1983-03-10,1.0364580154418943
453678,KO,1983-03-11,1.046875
453679,KO,1983-03-14,1.0442709922790527
453680,KO,1983-03-15,1.046875
453681,KO,1983-03-16,1.0364580154418943
453682,KO,1983-03-17,1.0416669845581057
453683,KO,1983-03-18,1.0390629768371582
453684,KO,1983-03-21,1.0364580154418943
453685,KO,1983-03-22,1.046875
453686,KO,1983-03-23,1.078125
453687,KO,1983-03-24,1.078125
453688,KO,1983-03-25,1.0703129768371582
453689,KO,1983-03-28,1.0755209922790527
453690,KO,1983-03-29,1.09375
453691,KO,1983-03-30,1.1354169845581057
453692,KO,1983-03-31,1.1145830154418943
453693,KO,1983-04-04,1.1328129768371582
453694,KO,1983-04-05,1.140625
453695,KO,1983-04-06,1.1380209922790527
453696,KO,1983-04-07,1.140625
453697,KO,1983-04-08,1.1458330154418943
453698,KO,1983-04-11,1.1744790077209473
453699,KO,1983-04-12,1.15625
453700,KO,1983-04-13,1.1458330154418943
453701,KO,1983-04-14,1.1354169845581057
453702,KO,1983-04-15,1.1458330154418943
453703,KO,1983-04-18,1.1458330154418943
453704,KO,1983-04-19,1.1458330154418943
453705,KO,1983-04-20,1.1588540077209473
453706,KO,1983-04-21,1.1744790077209473
453707,KO,1983-04-22,1.1875
453708,KO,1983-04-25,1.1666669845581057
453709,KO,1983-04-26,1.1666669845581057
453710,KO,1983-04-27,1.1692709922790527
453711,KO,1983-04-28,1.171875
453712,KO,1983-04-29,1.1588540077209473
453713,KO,1983-05-02,1.1458330154418943
453714,KO,1983-05-03,1.1484379768371582
453715,KO,1983-05-04,1.1458330154418943
453716,KO,1983-05-05,1.1510419845581057
453717,KO,1983-05-06,1.1536459922790527
453718,KO,1983-05-09,1.140625
453719,KO,1983-05-10,1.1458330154418943
453720,KO,1983-05-11,1.1328129768371582
453721,KO,1983-05-12,1.125
453722,KO,1983-05-13,1.1067709922790527
453723,KO,1983-05-16,1.0989580154418943
453724,KO,1983-05-17,1.1015629768371582
453725,KO,1983-05-18,1.0989580154418943
453726,KO,1983-05-19,1.0807290077209473
453727,KO,1983-05-20,1.0911459922790527
453728,KO,1983-05-23,1.0859379768371582
453729,KO,1983-05-24,1.0833330154418943
453730,KO,1983-05-25,1.09375
453731,KO,1983-05-26,1.0651040077209473
453732,KO,1983-05-27,1.0703129768371582
453733,KO,1983-05-31,1.0807290077209473
453734,KO,1983-06-01,1.0911459922790527
453735,KO,1983-06-02,1.1302080154418943
453736,KO,1983-06-03,1.1458330154418943
453737,KO,1983-06-06,1.1380209922790527
453738,KO,1983-06-07,1.0859379768371582
453739,KO,1983-06-08,1.0833330154418943
453740,KO,1983-06-09,1.0625
453741,KO,1983-06-10,1.0494790077209473
453742,KO,1983-06-13,1.0494790077209473
453743,KO,1983-06-14,1.0520830154418943
453744,KO,1983-06-15,1.0598959922790527
453745,KO,1983-06-16,1.0885419845581057
453746,KO,1983-06-17,1.0885419845581057
453747,KO,1983-06-20,1.078125
453748,KO,1983-06-21,1.078125
453749,KO,1983-06-22,1.0442709922790527
453750,KO,1983-06-23,1.0494790077209473
453751,KO,1983-06-24,1.046875
453752,KO,1983-06-27,1.0390629768371582
453753,KO,1983-06-28,1.0286459922790527
453754,KO,1983-06-29,1.0494790077209473
453755,KO,1983-06-30,1.0390629768371582
453756,KO,1983-07-01,1.0416669845581057
453757,KO,1983-07-05,1.0286459922790527
453758,KO,1983-07-06,1.0078129768371582
453759,KO,1983-07-07,1.0078129768371582
453760,KO,1983-07-08,1.0078129768371582
453761,KO,1983-07-11,1.0182290077209473
453762,KO,1983-07-12,1.0130209922790527
453763,KO,1983-07-13,1.015625
453764,KO,1983-07-14,1.0104169845581057
453765,KO,1983-07-15,0.9921879768371582
453766,KO,1983-07-18,1.0
453767,KO,1983-07-19,1.0052080154418943
453768,KO,1983-07-20,1.0364580154418943
453769,KO,1983-07-21,1.0416669845581057
453770,KO,1983-07-22,1.0416669845581057
453771,KO,1983-07-25,1.0364580154418943
453772,KO,1983-07-26,1.03125
453773,KO,1983-07-27,1.015625
453774,KO,1983-07-28,0.9921879768371582
453775,KO,1983-07-29,0.9635419845581056
453776,KO,1983-08-01,0.9661459922790528
453777,KO,1983-08-02,1.0182290077209473
453778,KO,1983-08-03,1.0390629768371582
453779,KO,1983-08-04,1.0390629768371582
453780,KO,1983-08-05,1.0416669845581057
453781,KO,1983-08-08,1.0104169845581057
453782,KO,1983-08-09,1.0130209922790527
453783,KO,1983-08-10,1.0208330154418943
453784,KO,1983-08-11,1.015625
453785,KO,1983-08-12,1.0208330154418943
453786,KO,1983-08-15,1.0416669845581057
453787,KO,1983-08-16,1.0598959922790527
453788,KO,1983-08-17,1.0807290077209473
453789,KO,1983-08-18,1.0598959922790527
453790,KO,1983-08-19,1.0677080154418943
453791,KO,1983-08-22,1.0651040077209473
453792,KO,1983-08-23,1.0546879768371582
453793,KO,1983-08-24,1.0625
453794,KO,1983-08-25,1.0677080154418943
453795,KO,1983-08-26,1.0625
453796,KO,1983-08-29,1.0625
453797,KO,1983-08-30,1.0598959922790527
453798,KO,1983-08-31,1.0729169845581057
453799,KO,1983-09-01,1.0677080154418943
453800,KO,1983-09-02,1.0729169845581057
453801,KO,1983-09-06,1.0807290077209473
453802,KO,1983-09-07,1.0833330154418943
453803,KO,1983-09-08,1.0104169845581057
453804,KO,1983-09-09,1.0182290077209473
453805,KO,1983-09-12,1.0052080154418943
453806,KO,1983-09-13,1.0026040077209473
453807,KO,1983-09-14,1.0052080154418943
453808,KO,1983-09-15,0.9895830154418944
453809,KO,1983-09-16,1.0052080154418943
453810,KO,1983-09-19,1.0052080154418943
453811,KO,1983-09-20,1.0104169845581057
453812,KO,1983-09-21,1.0390629768371582
453813,KO,1983-09-22,1.0963540077209473
453814,KO,1983-09-23,1.109375
453815,KO,1983-09-26,1.0963540077209473
453816,KO,1983-09-27,1.0911459922790527
453817,KO,1983-09-28,1.0885419845581057
453818,KO,1983-09-29,1.0729169845581057
453819,KO,1983-09-30,1.0598959922790527
453820,KO,1983-10-03,1.0755209922790527
453821,KO,1983-10-04,1.09375
453822,KO,1983-10-05,1.1302080154418943
453823,KO,1983-10-06,1.1640629768371582
453824,KO,1983-10-07,1.1510419845581057
453825,KO,1983-10-10,1.1510419845581057
453826,KO,1983-10-11,1.1458330154418943
453827,KO,1983-10-12,1.1380209922790527
453828,KO,1983-10-13,1.1197919845581057
453829,KO,1983-10-14,1.1302080154418943
453830,KO,1983-10-17,1.125
453831,KO,1983-10-18,1.109375
453832,KO,1983-10-19,1.1015629768371582
453833,KO,1983-10-20,1.1067709922790527
453834,KO,1983-10-21,1.1145830154418943
453835,KO,1983-10-24,1.1171879768371582
453836,KO,1983-10-25,1.1119790077209473
453837,KO,1983-10-26,1.1119790077209473
453838,KO,1983-10-27,1.1067709922790527
453839,KO,1983-10-28,1.09375
453840,KO,1983-10-31,1.0859379768371582
453841,KO,1983-11-01,1.0963540077209473
453842,KO,1983-11-02,1.1015629768371582
453843,KO,1983-11-03,1.1041669845581057
453844,KO,1983-11-04,1.109375
453845,KO,1983-11-07,1.09375
453846,KO,1983-11-08,1.1145830154418943
453847,KO,1983-11-09,1.1614580154418943
453848,KO,1983-11-10,1.15625
453849,KO,1983-11-11,1.1848959922790527
453850,KO,1983-11-14,1.1614580154418943
453851,KO,1983-11-15,1.1588540077209473
453852,KO,1983-11-16,1.15625
453853,KO,1983-11-17,1.1484379768371582
453854,KO,1983-11-18,1.1432290077209473
453855,KO,1983-11-21,1.1484379768371582
453856,KO,1983-11-22,1.1510419845581057
453857,KO,1983-11-23,1.1510419845581057
453858,KO,1983-11-25,1.1302080154418943
453859,KO,1983-11-28,1.1145830154418943
453860,KO,1983-11-29,1.1354169845581057
453861,KO,1983-11-30,1.1510419845581057
453862,KO,1983-12-01,1.1614580154418943
453863,KO,1983-12-02,1.1770830154418943
453864,KO,1983-12-05,1.171875
453865,KO,1983-12-06,1.1666669845581057
453866,KO,1983-12-07,1.1692709922790527
453867,KO,1983-12-08,1.1692709922790527
453868,KO,1983-12-09,1.1822919845581057
453869,KO,1983-12-12,1.1953129768371582
453870,KO,1983-12-13,1.1875
453871,KO,1983-12-14,1.1770830154418943
453872,KO,1983-12-15,1.15625
453873,KO,1983-12-16,1.1354169845581057
453874,KO,1983-12-19,1.1145830154418943
453875,KO,1983-12-20,1.1302080154418943
453876,KO,1983-12-21,1.1354169845581057
453877,KO,1983-12-22,1.1354169845581057
453878,KO,1983-12-23,1.1510419845581057
453879,KO,1983-12-27,1.140625
453880,KO,1983-12-28,1.1354169845581057
453881,KO,1983-12-29,1.125
453882,KO,1983-12-30,1.1145830154418943
453883,KO,1984-01-03,1.109375
453884,KO,1984-01-04,1.1432290077209473
453885,KO,1984-01-05,1.1510419845581057
453886,KO,1984-01-06,1.1380209922790527
453887,KO,1984-01-09,1.1223959922790527
453888,KO,1984-01-10,1.1145830154418943
453889,KO,1984-01-11,1.1119790077209473
453890,KO,1984-01-12,1.0651040077209473
453891,KO,1984-01-13,1.0729169845581057
453892,KO,1984-01-16,1.0703129768371582
453893,KO,1984-01-17,1.09375
453894,KO,1984-01-18,1.0807290077209473
453895,KO,1984-01-19,1.0885419845581057
453896,KO,1984-01-20,1.0833330154418943
453897,KO,1984-01-23,1.0729169845581057
453898,KO,1984-01-24,1.0729169845581057
453899,KO,1984-01-25,1.0651040077209473
453900,KO,1984-01-26,1.0807290077209473
453901,KO,1984-01-27,1.0755209922790527
453902,KO,1984-01-30,1.0598959922790527
453903,KO,1984-01-31,1.0572919845581057
453904,KO,1984-02-01,1.0442709922790527
453905,KO,1984-02-02,1.0416669845581057
453906,KO,1984-02-03,1.0625
453907,KO,1984-02-06,1.046875
453908,KO,1984-02-07,1.0598959922790527
453909,KO,1984-02-08,1.0520830154418943
453910,KO,1984-02-09,1.03125
453911,KO,1984-02-10,1.0416669845581057
453912,KO,1984-02-13,1.0442709922790527
453913,KO,1984-02-14,1.046875
453914,KO,1984-02-15,1.0416669845581057
453915,KO,1984-02-16,1.046875
453916,KO,1984-02-17,1.0416669845581057
453917,KO,1984-02-21,1.0416669845581057
453918,KO,1984-02-22,1.0364580154418943
453919,KO,1984-02-23,1.0546879768371582
453920,KO,1984-02-24,1.09375
453921,KO,1984-02-27,1.0859379768371582
453922,KO,1984-02-28,1.0729169845581057
453923,KO,1984-02-29,1.0807290077209473
453924,KO,1984-03-01,1.1015629768371582
453925,KO,1984-03-02,1.1171879768371582
453926,KO,1984-03-05,1.1197919845581057
453927,KO,1984-03-06,1.1171879768371582
453928,KO,1984-03-07,1.1041669845581057
453929,KO,1984-03-08,1.0989580154418943
453930,KO,1984-03-09,1.0833330154418943
453931,KO,1984-03-12,1.1015629768371582
453932,KO,1984-03-13,1.1119790077209473
453933,KO,1984-03-14,1.1145830154418943
453934,KO,1984-03-15,1.1223959922790527
453935,KO,1984-03-16,1.140625
453936,KO,1984-03-19,1.1380209922790527
453937,KO,1984-03-20,1.1484379768371582
453938,KO,1984-03-21,1.1432290077209473
453939,KO,1984-03-22,1.1380209922790527
453940,KO,1984-03-23,1.1328129768371582
453941,KO,1984-03-26,1.1354169845581057
453942,KO,1984-03-27,1.140625
453943,KO,1984-03-28,1.1484379768371582
453944,KO,1984-03-29,1.1432290077209473
453945,KO,1984-03-30,1.1432290077209473
453946,KO,1984-04-02,1.1432290077209473
453947,KO,1984-04-03,1.1458330154418943
453948,KO,1984-04-04,1.1458330154418943
453949,KO,1984-04-05,1.125
453950,KO,1984-04-06,1.1354169845581057
453951,KO,1984-04-09,1.125
453952,KO,1984-04-10,1.1145830154418943
453953,KO,1984-04-11,1.1171879768371582
453954,KO,1984-04-12,1.1380209922790527
453955,KO,1984-04-13,1.140625
453956,KO,1984-04-16,1.1458330154418943
453957,KO,1984-04-17,1.1458330154418943
453958,KO,1984-04-18,1.125
453959,KO,1984-04-19,1.140625
453960,KO,1984-04-23,1.1197919845581057
453961,KO,1984-04-24,1.1276040077209473
453962,KO,1984-04-25,1.1302080154418943
453963,KO,1984-04-26,1.140625
453964,KO,1984-04-27,1.1354169845581057
453965,KO,1984-04-30,1.140625
453966,KO,1984-05-01,1.1822919845581057
453967,KO,1984-05-02,1.1770830154418943
453968,KO,1984-05-03,1.1770830154418943
453969,KO,1984-05-04,1.1744790077209473
453970,KO,1984-05-07,1.1796879768371582
453971,KO,1984-05-08,1.203125
453972,KO,1984-05-09,1.1927080154418943
453973,KO,1984-05-10,1.1744790077209473
453974,KO,1984-05-11,1.1614580154418943
453975,KO,1984-05-14,1.1588540077209473
453976,KO,1984-05-15,1.1692709922790527
453977,KO,1984-05-16,1.1796879768371582
453978,KO,1984-05-17,1.1770830154418943
453979,KO,1984-05-18,1.171875
453980,KO,1984-05-21,1.1640629768371582
453981,KO,1984-05-22,1.1588540077209473
453982,KO,1984-05-23,1.1614580154418943
453983,KO,1984-05-24,1.1458330154418943
453984,KO,1984-05-25,1.1510419845581057
453985,KO,1984-05-29,1.1328129768371582
453986,KO,1984-05-30,1.1380209922790527
453987,KO,1984-05-31,1.1458330154418943
453988,KO,1984-06-01,1.1614580154418943
453989,KO,1984-06-04,1.1536459922790527
453990,KO,1984-06-05,1.15625
453991,KO,1984-06-06,1.1796879768371582
453992,KO,1984-06-07,1.1875
453993,KO,1984-06-08,1.1848959922790527
453994,KO,1984-06-11,1.15625
453995,KO,1984-06-12,1.1666669845581057
453996,KO,1984-06-13,1.1848959922790527
453997,KO,1984-06-14,1.1822919845581057
453998,KO,1984-06-15,1.1822919845581057
453999,KO,1984-06-18,1.2005209922790527
454000,KO,1984-06-19,1.2109379768371582
454001,KO,1984-06-20,1.2265629768371582
454002,KO,1984-06-21,1.234375
454003,KO,1984-06-22,1.2421879768371582
454004,KO,1984-06-25,1.234375
454005,KO,1984-06-26,1.203125
454006,KO,1984-06-27,1.1848959922790527
454007,KO,1984-06-28,1.203125
454008,KO,1984-06-29,1.2005209922790527
454009,KO,1984-07-02,1.1927080154418943
454010,KO,1984-07-03,1.2005209922790527
454011,KO,1984-07-05,1.2005209922790527
454012,KO,1984-07-06,1.1979169845581057
454013,KO,1984-07-09,1.2161459922790527
454014,KO,1984-07-10,1.2239580154418943
454015,KO,1984-07-11,1.2083330154418943
454016,KO,1984-07-12,1.2057290077209473
454017,KO,1984-07-13,1.2213540077209473
454018,KO,1984-07-16,1.2421879768371582
454019,KO,1984-07-17,1.2369790077209473
454020,KO,1984-07-18,1.2239580154418943
454021,KO,1984-07-19,1.2239580154418943
454022,KO,1984-07-20,1.2135419845581057
454023,KO,1984-07-23,1.203125
454024,KO,1984-07-24,1.203125
454025,KO,1984-07-25,1.2109379768371582
454026,KO,1984-07-26,1.2213540077209473
454027,KO,1984-07-27,1.2552080154418943
454028,KO,1984-07-30,1.2317709922790527
454029,KO,1984-07-31,1.2395830154418943
454030,KO,1984-08-01,1.2526040077209473
454031,KO,1984-08-02,1.2682290077209473
454032,KO,1984-08-03,1.3098959922790527
454033,KO,1984-08-06,1.3203129768371582
454034,KO,1984-08-07,1.3229169845581057
454035,KO,1984-08-08,1.3020830154418943
454036,KO,1984-08-09,1.3177080154418943
454037,KO,1984-08-10,1.296875
454038,KO,1984-08-13,1.2864580154418943
454039,KO,1984-08-14,1.265625
454040,KO,1984-08-15,1.265625
454041,KO,1984-08-16,1.2682290077209473
454042,KO,1984-08-17,1.2682290077209473
454043,KO,1984-08-20,1.265625
454044,KO,1984-08-21,1.2942709922790527
454045,KO,1984-08-22,1.2760419845581057
454046,KO,1984-08-23,1.2682290077209473
454047,KO,1984-08-24,1.2708330154418943
454048,KO,1984-08-27,1.2708330154418943
454049,KO,1984-08-28,1.2786459922790527
454050,KO,1984-08-29,1.28125
454051,KO,1984-08-30,1.2838540077209473
454052,KO,1984-08-31,1.2890629768371582
454053,KO,1984-09-04,1.2890629768371582
454054,KO,1984-09-05,1.2786459922790527
454055,KO,1984-09-06,1.2994790077209473
454056,KO,1984-09-07,1.2864580154418943
454057,KO,1984-09-10,1.2604169845581057
454058,KO,1984-09-11,1.2578129768371582
454059,KO,1984-09-12,1.265625
454060,KO,1984-09-13,1.296875
454061,KO,1984-09-14,1.3046879768371582
454062,KO,1984-09-17,1.3098959922790527
454063,KO,1984-09-18,1.3046879768371582
454064,KO,1984-09-19,1.2890629768371582
454065,KO,1984-09-20,1.2838540077209473
454066,KO,1984-09-21,1.2708330154418943
454067,KO,1984-09-24,1.28125
454068,KO,1984-09-25,1.2942709922790527
454069,KO,1984-09-26,1.3046879768371582
454070,KO,1984-09-27,1.3098959922790527
454071,KO,1984-09-28,1.3046879768371582
454072,KO,1984-10-01,1.3072919845581057
454073,KO,1984-10-02,1.296875
454074,KO,1984-10-03,1.2942709922790527
454075,KO,1984-10-04,1.2916669845581057
454076,KO,1984-10-05,1.2916669845581057
454077,KO,1984-10-08,1.28125
454078,KO,1984-10-09,1.2604169845581057
454079,KO,1984-10-10,1.2708330154418943
454080,KO,1984-10-11,1.265625
454081,KO,1984-10-12,1.2734379768371582
454082,KO,1984-10-15,1.3020830154418943
454083,KO,1984-10-16,1.3177080154418943
454084,KO,1984-10-17,1.3125
454085,KO,1984-10-18,1.3489580154418943
454086,KO,1984-10-19,1.34375
454087,KO,1984-10-22,1.3463540077209473
454088,KO,1984-10-23,1.3489580154418943
454089,KO,1984-10-24,1.3489580154418943
454090,KO,1984-10-25,1.3619790077209473
454091,KO,1984-10-26,1.3515629768371582
454092,KO,1984-10-29,1.3619790077209473
454093,KO,1984-10-30,1.3697919845581057
454094,KO,1984-10-31,1.3541669845581057
454095,KO,1984-11-01,1.3697919845581057
454096,KO,1984-11-02,1.3645830154418943
454097,KO,1984-11-05,1.3541669845581057
454098,KO,1984-11-06,1.359375
454099,KO,1984-11-07,1.3463540077209473
454100,KO,1984-11-08,1.34375
454101,KO,1984-11-09,1.3359379768371582
454102,KO,1984-11-12,1.3359379768371582
454103,KO,1984-11-13,1.3229169845581057
454104,KO,1984-11-14,1.3255209922790527
454105,KO,1984-11-15,1.3203129768371582
454106,KO,1984-11-16,1.3020830154418943
454107,KO,1984-11-19,1.3020830154418943
454108,KO,1984-11-20,1.3229169845581057
454109,KO,1984-11-21,1.3203129768371582
454110,KO,1984-11-23,1.3307290077209473
454111,KO,1984-11-26,1.328125
454112,KO,1984-11-27,1.3125
454113,KO,1984-11-28,1.3020830154418943
454114,KO,1984-11-29,1.2942709922790527
454115,KO,1984-11-30,1.2890629768371582
454116,KO,1984-12-03,1.2838540077209473
454117,KO,1984-12-04,1.2916669845581057
454118,KO,1984-12-05,1.2786459922790527
454119,KO,1984-12-06,1.2760419845581057
454120,KO,1984-12-07,1.2552080154418943
454121,KO,1984-12-10,1.2682290077209473
454122,KO,1984-12-11,1.2682290077209473
454123,KO,1984-12-12,1.2682290077209473
454124,KO,1984-12-13,1.2708330154418943
454125,KO,1984-12-14,1.2916669845581057
454126,KO,1984-12-17,1.3020830154418943
454127,KO,1984-12-18,1.3307290077209473
454128,KO,1984-12-19,1.3229169845581057
454129,KO,1984-12-20,1.3203129768371582
454130,KO,1984-12-21,1.296875
454131,KO,1984-12-24,1.3020830154418943
454132,KO,1984-12-26,1.2916669845581057
454133,KO,1984-12-27,1.2890629768371582
454134,KO,1984-12-28,1.2994790077209473
454135,KO,1984-12-31,1.2994790077209473
454136,KO,1985-01-02,1.2890629768371582
454137,KO,1985-01-03,1.3020830154418943
454138,KO,1985-01-04,1.2994790077209473
454139,KO,1985-01-07,1.3072919845581057
454140,KO,1985-01-08,1.3098959922790527
454141,KO,1985-01-09,1.328125
454142,KO,1985-01-10,1.3411459922790527
454143,KO,1985-01-11,1.3359379768371582
454144,KO,1985-01-14,1.3333330154418943
454145,KO,1985-01-15,1.328125
454146,KO,1985-01-16,1.3151040077209473
454147,KO,1985-01-17,1.2890629768371582
454148,KO,1985-01-18,1.2994790077209473
454149,KO,1985-01-21,1.3177080154418943
454150,KO,1985-01-22,1.3151040077209473
454151,KO,1985-01-23,1.3203129768371582
454152,KO,1985-01-24,1.3072919845581057
454153,KO,1985-01-25,1.3020830154418943
454154,KO,1985-01-28,1.2890629768371582
454155,KO,1985-01-29,1.2760419845581057
454156,KO,1985-01-30,1.2578129768371582
454157,KO,1985-01-31,1.25
454158,KO,1985-02-01,1.2447919845581057
454159,KO,1985-02-04,1.2682290077209473
454160,KO,1985-02-05,1.2760419845581057
454161,KO,1985-02-06,1.2734379768371582
454162,KO,1985-02-07,1.28125
454163,KO,1985-02-08,1.2890629768371582
454164,KO,1985-02-11,1.2786459922790527
454165,KO,1985-02-12,1.2682290077209473
454166,KO,1985-02-13,1.2708330154418943
454167,KO,1985-02-14,1.28125
454168,KO,1985-02-15,1.2838540077209473
454169,KO,1985-02-19,1.2916669845581057
454170,KO,1985-02-20,1.2864580154418943
454171,KO,1985-02-21,1.2942709922790527
454172,KO,1985-02-22,1.2942709922790527
454173,KO,1985-02-25,1.3046879768371582
454174,KO,1985-02-26,1.3177080154418943
454175,KO,1985-02-27,1.3151040077209473
454176,KO,1985-02-28,1.3229169845581057
454177,KO,1985-03-01,1.3567709922790527
454178,KO,1985-03-04,1.375
454179,KO,1985-03-05,1.3697919845581057
454180,KO,1985-03-06,1.3645830154418943
454181,KO,1985-03-07,1.3697919845581057
454182,KO,1985-03-08,1.3776040077209473
454183,KO,1985-03-11,1.3697919845581057
454184,KO,1985-03-12,1.3541669845581057
454185,KO,1985-03-13,1.3463540077209473
454186,KO,1985-03-14,1.34375
454187,KO,1985-03-15,1.3229169845581057
454188,KO,1985-03-18,1.3229169845581057
454189,KO,1985-03-19,1.3619790077209473
454190,KO,1985-03-20,1.3828129768371582
454191,KO,1985-03-21,1.3932290077209473
454192,KO,1985-03-22,1.390625
454193,KO,1985-03-25,1.3932290077209473
454194,KO,1985-03-26,1.4114580154418943
454195,KO,1985-03-27,1.4375
454196,KO,1985-03-28,1.4453129768371582
454197,KO,1985-03-29,1.4583330154418943
454198,KO,1985-04-01,1.4583330154418943
454199,KO,1985-04-02,1.4453129768371582
454200,KO,1985-04-03,1.4322919845581057
454201,KO,1985-04-04,1.4296879768371582
454202,KO,1985-04-08,1.4140629768371582
454203,KO,1985-04-09,1.4322919845581057
454204,KO,1985-04-10,1.4348959922790527
454205,KO,1985-04-11,1.4322919845581057
454206,KO,1985-04-12,1.4348959922790527
454207,KO,1985-04-15,1.4401040077209473
454208,KO,1985-04-16,1.453125
454209,KO,1985-04-17,1.4557290077209473
454210,KO,1985-04-18,1.4583330154418943
454211,KO,1985-04-19,1.4895830154418943
454212,KO,1985-04-22,1.4921879768371582
454213,KO,1985-04-23,1.4583330154418943
454214,KO,1985-04-24,1.4348959922790527
454215,KO,1985-04-25,1.4166669845581057
454216,KO,1985-04-26,1.4322919845581057
454217,KO,1985-04-29,1.421875
454218,KO,1985-04-30,1.4270830154418943
454219,KO,1985-05-01,1.3984379768371582
454220,KO,1985-05-02,1.3880209922790527
454221,KO,1985-05-03,1.3802080154418943
454222,KO,1985-05-06,1.3828129768371582
454223,KO,1985-05-07,1.421875
454224,KO,1985-05-08,1.4010419845581057
454225,KO,1985-05-09,1.4036459922790527
454226,KO,1985-05-10,1.3880209922790527
454227,KO,1985-05-13,1.390625
454228,KO,1985-05-14,1.3958330154418943
454229,KO,1985-05-15,1.4192709922790527
454230,KO,1985-05-16,1.4244790077209473
454231,KO,1985-05-17,1.4453129768371582
454232,KO,1985-05-20,1.4453129768371582
454233,KO,1985-05-21,1.4244790077209473
454234,KO,1985-05-22,1.4140629768371582
454235,KO,1985-05-23,1.4036459922790527
454236,KO,1985-05-24,1.40625
454237,KO,1985-05-28,1.3854169845581057
454238,KO,1985-05-29,1.390625
454239,KO,1985-05-30,1.390625
454240,KO,1985-05-31,1.4140629768371582
454241,KO,1985-06-03,1.421875
454242,KO,1985-06-04,1.4635419845581057
454243,KO,1985-06-05,1.4921879768371582
454244,KO,1985-06-06,1.4739580154418943
454245,KO,1985-06-07,1.4583330154418943
454246,KO,1985-06-10,1.4322919845581057
454247,KO,1985-06-11,1.4479169845581057
454248,KO,1985-06-12,1.4401040077209473
454249,KO,1985-06-13,1.4375
454250,KO,1985-06-14,1.4375
454251,KO,1985-06-17,1.4348959922790527
454252,KO,1985-06-18,1.4427080154418943
454253,KO,1985-06-19,1.4322919845581057
454254,KO,1985-06-20,1.4296879768371582
454255,KO,1985-06-21,1.453125
454256,KO,1985-06-24,1.4453129768371582
454257,KO,1985-06-25,1.4505209922790527
454258,KO,1985-06-26,1.4557290077209473
454259,KO,1985-06-27,1.4479169845581057
454260,KO,1985-06-28,1.4453129768371582
454261,KO,1985-07-01,1.4244790077209473
454262,KO,1985-07-02,1.4244790077209473
454263,KO,1985-07-03,1.4036459922790527
454264,KO,1985-07-05,1.4036459922790527
454265,KO,1985-07-08,1.421875
454266,KO,1985-07-09,1.4583330154418943
454267,KO,1985-07-10,1.5078129768371582
454268,KO,1985-07-11,1.5572919845581057
454269,KO,1985-07-12,1.5364580154418943
454270,KO,1985-07-15,1.5104169845581057
454271,KO,1985-07-16,1.5364580154418943
454272,KO,1985-07-17,1.5416669845581057
454273,KO,1985-07-18,1.5364580154418943
454274,KO,1985-07-19,1.5520830154418943
454275,KO,1985-07-22,1.53125
454276,KO,1985-07-23,1.5052080154418943
454277,KO,1985-07-24,1.4947919845581057
454278,KO,1985-07-25,1.4921879768371582
454279,KO,1985-07-26,1.4921879768371582
454280,KO,1985-07-29,1.4713540077209473
454281,KO,1985-07-30,1.484375
454282,KO,1985-07-31,1.5052080154418943
454283,KO,1985-08-01,1.5364580154418943
454284,KO,1985-08-02,1.515625
454285,KO,1985-08-05,1.4947919845581057
454286,KO,1985-08-06,1.4817709922790527
454287,KO,1985-08-07,1.484375
454288,KO,1985-08-08,1.4895830154418943
454289,KO,1985-08-09,1.4869790077209473
454290,KO,1985-08-12,1.4973959922790527
454291,KO,1985-08-13,1.4921879768371582
454292,KO,1985-08-14,1.4973959922790527
454293,KO,1985-08-15,1.4921879768371582
454294,KO,1985-08-16,1.4947919845581057
454295,KO,1985-08-19,1.5026040077209473
454296,KO,1985-08-20,1.5
454297,KO,1985-08-21,1.5052080154418943
454298,KO,1985-08-22,1.484375
454299,KO,1985-08-23,1.484375
454300,KO,1985-08-26,1.4791669845581057
454301,KO,1985-08-27,1.4817709922790527
454302,KO,1985-08-28,1.5
454303,KO,1985-08-29,1.5026040077209473
454304,KO,1985-08-30,1.4921879768371582
454305,KO,1985-09-03,1.4973959922790527
454306,KO,1985-09-04,1.5
454307,KO,1985-09-05,1.4921879768371582
454308,KO,1985-09-06,1.4635419845581057
454309,KO,1985-09-09,1.4375
454310,KO,1985-09-10,1.4166669845581057
454311,KO,1985-09-11,1.4166669845581057
454312,KO,1985-09-12,1.421875
454313,KO,1985-09-13,1.4244790077209473
454314,KO,1985-09-16,1.4244790077209473
454315,KO,1985-09-17,1.4244790077209473
454316,KO,1985-09-18,1.4244790077209473
454317,KO,1985-09-19,1.4270830154418943
454318,KO,1985-09-20,1.4114580154418943
454319,KO,1985-09-23,1.4505209922790527
454320,KO,1985-09-24,1.4557290077209473
454321,KO,1985-09-25,1.4609379768371582
454322,KO,1985-09-26,1.4635419845581057
454323,KO,1985-09-30,1.453125
454324,KO,1985-10-01,1.4583330154418943
454325,KO,1985-10-02,1.4505209922790527
454326,KO,1985-10-03,1.453125
454327,KO,1985-10-04,1.4479169845581057
454328,KO,1985-10-07,1.4583330154418943
454329,KO,1985-10-08,1.4479169845581057
454330,KO,1985-10-09,1.4505209922790527
454331,KO,1985-10-10,1.4557290077209473
454332,KO,1985-10-11,1.4635419845581057
454333,KO,1985-10-14,1.4765629768371582
454334,KO,1985-10-15,1.4791669845581057
454335,KO,1985-10-16,1.4817709922790527
454336,KO,1985-10-17,1.484375
454337,KO,1985-10-18,1.4791669845581057
454338,KO,1985-10-21,1.4739580154418943
454339,KO,1985-10-22,1.4817709922790527
454340,KO,1985-10-23,1.484375
454341,KO,1985-10-24,1.484375
454342,KO,1985-10-25,1.484375
454343,KO,1985-10-28,1.4869790077209473
454344,KO,1985-10-29,1.5026040077209473
454345,KO,1985-10-30,1.5052080154418943
454346,KO,1985-10-31,1.4921879768371582
454347,KO,1985-11-01,1.5130209922790527
454348,KO,1985-11-04,1.5182290077209473
454349,KO,1985-11-05,1.5520830154418943
454350,KO,1985-11-06,1.5572919845581057
454351,KO,1985-11-07,1.5572919845581057
454352,KO,1985-11-08,1.5677080154418943
454353,KO,1985-11-11,1.5911459922790527
454354,KO,1985-11-12,1.6067709922790527
454355,KO,1985-11-13,1.6119790077209473
454356,KO,1985-11-14,1.6484379768371582
454357,KO,1985-11-15,1.6510419845581057
454358,KO,1985-11-18,1.6614580154418943
454359,KO,1985-11-19,1.6614580154418943
454360,KO,1985-11-20,1.6588540077209473
454361,KO,1985-11-21,1.6927080154418943
454362,KO,1985-11-22,1.7109379768371582
454363,KO,1985-11-25,1.6953129768371582
454364,KO,1985-11-26,1.7239580154418943
454365,KO,1985-11-27,1.7526040077209473
454366,KO,1985-11-29,1.734375
454367,KO,1985-12-02,1.7083330154418943
454368,KO,1985-12-03,1.7161459922790527
454369,KO,1985-12-04,1.7421879768371582
454370,KO,1985-12-05,1.7552080154418943
454371,KO,1985-12-06,1.7421879768371582
454372,KO,1985-12-09,1.7630209922790527
454373,KO,1985-12-10,1.7786459922790527
454374,KO,1985-12-11,1.796875
454375,KO,1985-12-12,1.765625
454376,KO,1985-12-13,1.796875
454377,KO,1985-12-16,1.8333330154418943
454378,KO,1985-12-17,1.8151040077209477
454379,KO,1985-12-18,1.8046879768371584
454380,KO,1985-12-19,1.7838540077209473
454381,KO,1985-12-20,1.765625
454382,KO,1985-12-23,1.7526040077209473
454383,KO,1985-12-24,1.7395830154418943
454384,KO,1985-12-26,1.7421879768371582
454385,KO,1985-12-27,1.7604169845581057
454386,KO,1985-12-30,1.7708330154418943
454387,KO,1985-12-31,1.7604169845581057
454388,KO,1986-01-02,1.734375
454389,KO,1986-01-03,1.7395830154418943
454390,KO,1986-01-06,1.7395830154418943
454391,KO,1986-01-07,1.7682290077209473
454392,KO,1986-01-08,1.7135419845581057
454393,KO,1986-01-09,1.6979169845581057
454394,KO,1986-01-10,1.6953129768371582
454395,KO,1986-01-13,1.6692709922790527
454396,KO,1986-01-14,1.6640629768371582
454397,KO,1986-01-15,1.6666669845581057
454398,KO,1986-01-16,1.6666669845581057
454399,KO,1986-01-17,1.6744790077209473
454400,KO,1986-01-20,1.65625
454401,KO,1986-01-21,1.640625
454402,KO,1986-01-22,1.6041669845581057
454403,KO,1986-01-23,1.6458330154418943
454404,KO,1986-01-24,1.671875
454405,KO,1986-01-27,1.6692709922790527
454406,KO,1986-01-28,1.6979169845581057
454407,KO,1986-01-29,1.7291669845581057
454408,KO,1986-01-30,1.7213540077209473
454409,KO,1986-01-31,1.7473959922790527
454410,KO,1986-02-03,1.7682290077209473
454411,KO,1986-02-04,1.7838540077209473
454412,KO,1986-02-05,1.78125
454413,KO,1986-02-06,1.7734379768371582
454414,KO,1986-02-07,1.765625
454415,KO,1986-02-10,1.7864580154418943
454416,KO,1986-02-11,1.7734379768371582
454417,KO,1986-02-12,1.7578129768371582
454418,KO,1986-02-13,1.78125
454419,KO,1986-02-14,1.7916669845581057
454420,KO,1986-02-18,1.8333330154418943
454421,KO,1986-02-19,1.8020830154418943
454422,KO,1986-02-20,1.8802080154418943
454423,KO,1986-02-21,1.9114580154418943
454424,KO,1986-02-24,1.9140629768371584
454425,KO,1986-02-25,1.9088540077209477
454426,KO,1986-02-26,1.9270830154418943
454427,KO,1986-02-27,2.03125
454428,KO,1986-02-28,2.0052080154418945
454429,KO,1986-03-03,1.9739580154418943
454430,KO,1986-03-04,1.9583330154418943
454431,KO,1986-03-05,1.9713540077209477
454432,KO,1986-03-06,2.010416984558105
454433,KO,1986-03-07,2.057291984558105
454434,KO,1986-03-10,2.0807290077209477
454435,KO,1986-03-11,2.088541984558105
454436,KO,1986-03-12,2.135416984558105
454437,KO,1986-03-13,2.1692709922790527
454438,KO,1986-03-14,2.265625
454439,KO,1986-03-17,2.21875
454440,KO,1986-03-18,2.229166984558105
454441,KO,1986-03-19,2.244791984558105
454442,KO,1986-03-20,2.2395830154418945
454443,KO,1986-03-21,2.1536459922790527
454444,KO,1986-03-24,2.1848959922790527
454445,KO,1986-03-25,2.166666984558105
454446,KO,1986-03-26,2.2057290077209477
454447,KO,1986-03-27,2.2083330154418945
454448,KO,1986-03-31,2.1927080154418945
454449,KO,1986-04-01,2.1432290077209477
454450,KO,1986-04-02,2.164062976837158
454451,KO,1986-04-03,2.117187976837158
454452,KO,1986-04-04,2.0833330154418945
454453,KO,1986-04-07,2.078125
454454,KO,1986-04-08,2.140625
454455,KO,1986-04-09,2.0963540077209477
454456,KO,1986-04-10,2.104166984558105
454457,KO,1986-04-11,2.088541984558105
454458,KO,1986-04-14,2.164062976837158
454459,KO,1986-04-15,2.182291984558105
454460,KO,1986-04-16,2.289062976837158
454461,KO,1986-04-17,2.398437976837158
454462,KO,1986-04-18,2.354166984558105
454463,KO,1986-04-21,2.4375
454464,KO,1986-04-22,2.447916984558105
454465,KO,1986-04-23,2.4401040077209477
454466,KO,1986-04-24,2.414062976837158
454467,KO,1986-04-25,2.4036459922790527
454468,KO,1986-04-28,2.447916984558105
454469,KO,1986-04-29,2.401041984558105
454470,KO,1986-04-30,2.322916984558105
454471,KO,1986-05-01,2.354166984558105
454472,KO,1986-05-02,2.3307290077209477
454473,KO,1986-05-05,2.304687976837158
454474,KO,1986-05-06,2.28125
454475,KO,1986-05-07,2.2630209922790527
454476,KO,1986-05-08,2.2682290077209477
454477,KO,1986-05-09,2.25
454478,KO,1986-05-12,2.2708330154418945
454479,KO,1986-05-13,2.2864580154418945
454480,KO,1986-05-14,2.3333330154418945
454481,KO,1986-05-15,2.25
454482,KO,1986-05-16,2.229166984558105
454483,KO,1986-05-19,2.1927080154418945
454484,KO,1986-05-20,2.21875
454485,KO,1986-05-21,2.2057290077209477
454486,KO,1986-05-22,2.2708330154418945
454487,KO,1986-05-23,2.257812976837158
454488,KO,1986-05-27,2.351562976837158
454489,KO,1986-05-28,2.3645830154418945
454490,KO,1986-05-29,2.4192709922790527
454491,KO,1986-05-30,2.416666984558105
454492,KO,1986-06-02,2.367187976837158
454493,KO,1986-06-03,2.382812976837158
454494,KO,1986-06-04,2.3567709922790527
454495,KO,1986-06-05,2.354166984558105
454496,KO,1986-06-06,2.390625
454497,KO,1986-06-09,2.375
454498,KO,1986-06-10,2.354166984558105
454499,KO,1986-06-11,2.34375
454500,KO,1986-06-12,2.3619790077209477
454501,KO,1986-06-13,2.398437976837158
454502,KO,1986-06-16,2.4375
454503,KO,1986-06-17,2.492187976837158
454504,KO,1986-06-18,2.4817709922790527
454505,KO,1986-06-19,2.46875
454506,KO,1986-06-20,2.5
454507,KO,1986-06-23,2.46875
454508,KO,1986-06-24,2.523437976837158
454509,KO,1986-06-25,2.5052080154418945
454510,KO,1986-06-26,2.5442709922790527
454511,KO,1986-06-27,2.5364580154418945
454512,KO,1986-06-30,2.6145830154418945
454513,KO,1986-07-01,2.671875
454514,KO,1986-07-02,2.742187976837158
454515,KO,1986-07-03,2.71875
454516,KO,1986-07-07,2.5625
454517,KO,1986-07-08,2.53125
454518,KO,1986-07-09,2.59375
454519,KO,1986-07-10,2.570312976837158
454520,KO,1986-07-11,2.59375
454521,KO,1986-07-14,2.507812976837158
454522,KO,1986-07-15,2.523437976837158
454523,KO,1986-07-16,2.59375
454524,KO,1986-07-17,2.539062976837158
454525,KO,1986-07-18,2.5625
454526,KO,1986-07-21,2.523437976837158
454527,KO,1986-07-22,2.5625
454528,KO,1986-07-23,2.539062976837158
454529,KO,1986-07-24,2.507812976837158
454530,KO,1986-07-25,2.546875
454531,KO,1986-07-28,2.5
454532,KO,1986-07-29,2.429687976837158
454533,KO,1986-07-30,2.476562976837158
454534,KO,1986-07-31,2.445312976837158
454535,KO,1986-08-01,2.390625
454536,KO,1986-08-04,2.429687976837158
454537,KO,1986-08-05,2.375
454538,KO,1986-08-06,2.382812976837158
454539,KO,1986-08-07,2.375
454540,KO,1986-08-08,2.351562976837158
454541,KO,1986-08-11,2.4375
454542,KO,1986-08-12,2.460937976837158
454543,KO,1986-08-13,2.484375
454544,KO,1986-08-14,2.4375
454545,KO,1986-08-15,2.453125
454546,KO,1986-08-18,2.414062976837158
454547,KO,1986-08-19,2.375
454548,KO,1986-08-20,2.445312976837158
454549,KO,1986-08-21,2.421875
454550,KO,1986-08-22,2.414062976837158
454551,KO,1986-08-25,2.382812976837158
454552,KO,1986-08-26,2.4375
454553,KO,1986-08-27,2.390625
454554,KO,1986-08-28,2.328125
454555,KO,1986-08-29,2.367187976837158
454556,KO,1986-09-02,2.28125
454557,KO,1986-09-03,2.289062976837158
454558,KO,1986-09-04,2.289062976837158
454559,KO,1986-09-05,2.210937976837158
454560,KO,1986-09-08,2.296875
454561,KO,1986-09-09,2.34375
454562,KO,1986-09-10,2.328125
454563,KO,1986-09-11,2.171875
454564,KO,1986-09-12,2.140625
454565,KO,1986-09-15,2.125
454566,KO,1986-09-16,2.117187976837158
454567,KO,1986-09-17,2.109375
454568,KO,1986-09-18,2.109375
454569,KO,1986-09-19,2.0625
454570,KO,1986-09-22,2.101562976837158
454571,KO,1986-09-23,2.148437976837158
454572,KO,1986-09-24,2.1875
454573,KO,1986-09-25,2.125
454574,KO,1986-09-26,2.125
454575,KO,1986-09-29,2.085937976837158
454576,KO,1986-09-30,2.117187976837158
454577,KO,1986-10-01,2.132812976837158
454578,KO,1986-10-02,2.1875
454579,KO,1986-10-03,2.15625
454580,KO,1986-10-06,2.21875
454581,KO,1986-10-07,2.171875
454582,KO,1986-10-08,2.21875
454583,KO,1986-10-09,2.226562976837158
454584,KO,1986-10-10,2.242187976837158
454585,KO,1986-10-13,2.234375
454586,KO,1986-10-14,2.226562976837158
454587,KO,1986-10-15,2.328125
454588,KO,1986-10-16,2.4375
454589,KO,1986-10-17,2.398437976837158
454590,KO,1986-10-20,2.359375
454591,KO,1986-10-21,2.351562976837158
454592,KO,1986-10-22,2.359375
454593,KO,1986-10-23,2.40625
454594,KO,1986-10-24,2.351562976837158
454595,KO,1986-10-27,2.367187976837158
454596,KO,1986-10-28,2.320312976837158
454597,KO,1986-10-29,2.296875
454598,KO,1986-10-30,2.320312976837158
454599,KO,1986-10-31,2.289062976837158
454600,KO,1986-11-03,2.320312976837158
454601,KO,1986-11-04,2.296875
454602,KO,1986-11-05,2.296875
454603,KO,1986-11-06,2.320312976837158
454604,KO,1986-11-07,2.28125
454605,KO,1986-11-10,2.289062976837158
454606,KO,1986-11-11,2.3125
454607,KO,1986-11-12,2.335937976837158
454608,KO,1986-11-13,2.273437976837158
454609,KO,1986-11-14,2.304687976837158
454610,KO,1986-11-17,2.273437976837158
454611,KO,1986-11-18,2.21875
454612,KO,1986-11-19,2.210937976837158
454613,KO,1986-11-20,2.265625
454614,KO,1986-11-21,2.273437976837158
454615,KO,1986-11-24,2.242187976837158
454616,KO,1986-11-25,2.226562976837158
454617,KO,1986-11-26,2.257812976837158
454618,KO,1986-11-28,2.28125
454619,KO,1986-12-01,2.242187976837158
454620,KO,1986-12-02,2.328125
454621,KO,1986-12-03,2.367187976837158
454622,KO,1986-12-04,2.40625
454623,KO,1986-12-05,2.382812976837158
454624,KO,1986-12-08,2.375
454625,KO,1986-12-09,2.414062976837158
454626,KO,1986-12-10,2.4375
454627,KO,1986-12-11,2.390625
454628,KO,1986-12-12,2.367187976837158
454629,KO,1986-12-15,2.375
454630,KO,1986-12-16,2.4375
454631,KO,1986-12-17,2.40625
454632,KO,1986-12-18,2.398437976837158
454633,KO,1986-12-19,2.453125
454634,KO,1986-12-22,2.46875
454635,KO,1986-12-23,2.46875
454636,KO,1986-12-24,2.460937976837158
454637,KO,1986-12-26,2.421875
454638,KO,1986-12-29,2.375
454639,KO,1986-12-30,2.398437976837158
454640,KO,1986-12-31,2.359375
454641,KO,1987-01-02,2.382812976837158
454642,KO,1987-01-05,2.453125
454643,KO,1987-01-06,2.4375
454644,KO,1987-01-07,2.445312976837158
454645,KO,1987-01-08,2.414062976837158
454646,KO,1987-01-09,2.390625
454647,KO,1987-01-12,2.40625
454648,KO,1987-01-13,2.382812976837158
454649,KO,1987-01-14,2.40625
454650,KO,1987-01-15,2.5
454651,KO,1987-01-16,2.546875
454652,KO,1987-01-19,2.601562976837158
454653,KO,1987-01-20,2.5625
454654,KO,1987-01-21,2.5625
454655,KO,1987-01-22,2.65625
454656,KO,1987-01-23,2.617187976837158
454657,KO,1987-01-26,2.625
454658,KO,1987-01-27,2.671875
454659,KO,1987-01-28,2.679687976837158
454660,KO,1987-01-29,2.671875
454661,KO,1987-01-30,2.664062976837158
454662,KO,1987-02-02,2.6875
454663,KO,1987-02-03,2.671875
454664,KO,1987-02-04,2.6875
454665,KO,1987-02-05,2.65625
454666,KO,1987-02-06,2.640625
454667,KO,1987-02-09,2.609375
454668,KO,1987-02-10,2.601562976837158
454669,KO,1987-02-11,2.6875
454670,KO,1987-02-12,2.6875
454671,KO,1987-02-13,2.726562976837158
454672,KO,1987-02-17,2.78125
454673,KO,1987-02-18,2.835937976837158
454674,KO,1987-02-19,2.835937976837158
454675,KO,1987-02-20,2.84375
454676,KO,1987-02-23,2.765625
454677,KO,1987-02-24,2.773437976837158
454678,KO,1987-02-25,2.820312976837158
454679,KO,1987-02-26,2.789062976837158
454680,KO,1987-02-27,2.804687976837158
454681,KO,1987-03-02,2.8125
454682,KO,1987-03-03,2.820312976837158
454683,KO,1987-03-04,2.9375
454684,KO,1987-03-05,2.890625
454685,KO,1987-03-06,2.90625
454686,KO,1987-03-09,2.820312976837158
454687,KO,1987-03-10,2.90625
454688,KO,1987-03-11,3.046875
454689,KO,1987-03-12,3.007812976837158
454690,KO,1987-03-13,2.945312976837158
454691,KO,1987-03-16,2.882812976837158
454692,KO,1987-03-17,2.90625
454693,KO,1987-03-18,2.898437976837158
454694,KO,1987-03-19,2.960937976837158
454695,KO,1987-03-20,2.960937976837158
454696,KO,1987-03-23,2.992187976837158
454697,KO,1987-03-24,2.984375
454698,KO,1987-03-25,2.960937976837158
454699,KO,1987-03-26,2.929687976837158
454700,KO,1987-03-27,2.867187976837158
454701,KO,1987-03-30,2.765625
454702,KO,1987-03-31,2.859375
454703,KO,1987-04-01,2.859375
454704,KO,1987-04-02,2.78125
454705,KO,1987-04-03,2.890625
454706,KO,1987-04-06,2.90625
454707,KO,1987-04-07,2.828125
454708,KO,1987-04-08,2.859375
454709,KO,1987-04-09,2.859375
454710,KO,1987-04-10,2.875
454711,KO,1987-04-13,2.820312976837158
454712,KO,1987-04-14,2.664062976837158
454713,KO,1987-04-15,2.765625
454714,KO,1987-04-16,2.734375
454715,KO,1987-04-20,2.757812976837158
454716,KO,1987-04-21,2.851562976837158
454717,KO,1987-04-22,2.710937976837158
454718,KO,1987-04-23,2.695312976837158
454719,KO,1987-04-24,2.625
454720,KO,1987-04-27,2.640625
454721,KO,1987-04-28,2.609375
454722,KO,1987-04-29,2.59375
454723,KO,1987-04-30,2.664062976837158
454724,KO,1987-05-01,2.617187976837158
454725,KO,1987-05-04,2.640625
454726,KO,1987-05-05,2.71875
454727,KO,1987-05-06,2.625
454728,KO,1987-05-07,2.570312976837158
454729,KO,1987-05-08,2.585937976837158
454730,KO,1987-05-11,2.570312976837158
454731,KO,1987-05-12,2.53125
454732,KO,1987-05-13,2.53125
454733,KO,1987-05-14,2.523437976837158
454734,KO,1987-05-15,2.484375
454735,KO,1987-05-18,2.484375
454736,KO,1987-05-19,2.46875
454737,KO,1987-05-20,2.4375
454738,KO,1987-05-21,2.421875
454739,KO,1987-05-22,2.492187976837158
454740,KO,1987-05-26,2.609375
454741,KO,1987-05-27,2.578125
454742,KO,1987-05-28,2.625
454743,KO,1987-05-29,2.679687976837158
454744,KO,1987-06-01,2.6875
454745,KO,1987-06-02,2.671875
454746,KO,1987-06-03,2.703125
454747,KO,1987-06-04,2.679687976837158
454748,KO,1987-06-05,2.664062976837158
454749,KO,1987-06-08,2.71875
454750,KO,1987-06-09,2.734375
454751,KO,1987-06-10,2.734375
454752,KO,1987-06-11,2.773437976837158
454753,KO,1987-06-12,2.78125
454754,KO,1987-06-15,2.765625
454755,KO,1987-06-16,2.78125
454756,KO,1987-06-17,2.773437976837158
454757,KO,1987-06-18,2.789062976837158
454758,KO,1987-06-19,2.835937976837158
454759,KO,1987-06-22,2.882812976837158
454760,KO,1987-06-23,2.875
454761,KO,1987-06-24,2.859375
454762,KO,1987-06-25,2.859375
454763,KO,1987-06-26,2.804687976837158
454764,KO,1987-06-29,2.828125
454765,KO,1987-06-30,2.78125
454766,KO,1987-07-01,2.742187976837158
454767,KO,1987-07-02,2.75
454768,KO,1987-07-06,2.6875
454769,KO,1987-07-07,2.71875
454770,KO,1987-07-08,2.757812976837158
454771,KO,1987-07-09,2.742187976837158
454772,KO,1987-07-10,2.773437976837158
454773,KO,1987-07-13,2.71875
454774,KO,1987-07-14,2.773437976837158
454775,KO,1987-07-15,2.804687976837158
454776,KO,1987-07-16,2.8125
454777,KO,1987-07-17,2.9375
454778,KO,1987-07-20,2.90625
454779,KO,1987-07-21,2.859375
454780,KO,1987-07-22,2.90625
454781,KO,1987-07-23,2.9375
454782,KO,1987-07-24,2.929687976837158
454783,KO,1987-07-27,2.945312976837158
454784,KO,1987-07-28,2.929687976837158
454785,KO,1987-07-29,2.960937976837158
454786,KO,1987-07-30,2.984375
454787,KO,1987-07-31,2.976562976837158
454788,KO,1987-08-03,2.953125
454789,KO,1987-08-04,2.960937976837158
454790,KO,1987-08-05,2.960937976837158
454791,KO,1987-08-06,3.039062976837158
454792,KO,1987-08-07,3.046875
454793,KO,1987-08-10,3.101562976837158
454794,KO,1987-08-11,3.140625
454795,KO,1987-08-12,3.140625
454796,KO,1987-08-13,3.15625
454797,KO,1987-08-14,3.140625
454798,KO,1987-08-17,3.164062976837158
454799,KO,1987-08-18,3.140625
454800,KO,1987-08-19,3.140625
454801,KO,1987-08-20,3.1875
454802,KO,1987-08-21,3.15625
454803,KO,1987-08-24,3.203125
454804,KO,1987-08-25,3.257812976837158
454805,KO,1987-08-26,3.25
454806,KO,1987-08-27,3.21875
454807,KO,1987-08-28,3.171875
454808,KO,1987-08-31,3.164062976837158
454809,KO,1987-09-01,3.15625
454810,KO,1987-09-02,3.210937976837158
454811,KO,1987-09-03,3.21875
454812,KO,1987-09-04,3.164062976837158
454813,KO,1987-09-08,3.078125
454814,KO,1987-09-09,3.078125
454815,KO,1987-09-10,3.078125
454816,KO,1987-09-11,3.09375
454817,KO,1987-09-14,3.140625
454818,KO,1987-09-15,3.0625
454819,KO,1987-09-16,2.96875
454820,KO,1987-09-17,2.992187976837158
454821,KO,1987-09-18,3.007812976837158
454822,KO,1987-09-21,2.96875
454823,KO,1987-09-22,3.085937976837158
454824,KO,1987-09-23,3.085937976837158
454825,KO,1987-09-24,3.007812976837158
454826,KO,1987-09-25,3.007812976837158
454827,KO,1987-09-28,3.078125
454828,KO,1987-09-29,3.046875
454829,KO,1987-09-30,3.023437976837158
454830,KO,1987-10-01,3.09375
454831,KO,1987-10-02,3.046875
454832,KO,1987-10-05,3.0
454833,KO,1987-10-06,2.921875
454834,KO,1987-10-07,2.859375
454835,KO,1987-10-08,2.851562976837158
454836,KO,1987-10-09,2.828125
454837,KO,1987-10-12,2.804687976837158
454838,KO,1987-10-13,2.929687976837158
454839,KO,1987-10-14,2.734375
454840,KO,1987-10-15,2.71875
454841,KO,1987-10-16,2.53125
454842,KO,1987-10-19,1.90625
454843,KO,1987-10-20,2.28125
454844,KO,1987-10-21,2.578125
454845,KO,1987-10-22,2.53125
454846,KO,1987-10-23,2.484375
454847,KO,1987-10-26,2.265625
454848,KO,1987-10-27,2.34375
454849,KO,1987-10-28,2.421875
454850,KO,1987-10-29,2.625
454851,KO,1987-10-30,2.578125
454852,KO,1987-11-02,2.585937976837158
454853,KO,1987-11-03,2.539062976837158
454854,KO,1987-11-04,2.5
454855,KO,1987-11-05,2.578125
454856,KO,1987-11-06,2.484375
454857,KO,1987-11-09,2.40625
454858,KO,1987-11-10,2.351562976837158
454859,KO,1987-11-11,2.390625
454860,KO,1987-11-12,2.460937976837158
454861,KO,1987-11-13,2.414062976837158
454862,KO,1987-11-16,2.398437976837158
454863,KO,1987-11-17,2.382812976837158
454864,KO,1987-11-18,2.445312976837158
454865,KO,1987-11-19,2.390625
454866,KO,1987-11-20,2.484375
454867,KO,1987-11-23,2.4375
454868,KO,1987-11-24,2.4375
454869,KO,1987-11-25,2.421875
454870,KO,1987-11-27,2.390625
454871,KO,1987-11-30,2.3125
454872,KO,1987-12-01,2.3125
454873,KO,1987-12-02,2.328125
454874,KO,1987-12-03,2.265625
454875,KO,1987-12-04,2.265625
454876,KO,1987-12-07,2.359375
454877,KO,1987-12-08,2.4375
454878,KO,1987-12-09,2.460937976837158
454879,KO,1987-12-10,2.375
454880,KO,1987-12-11,2.429687976837158
454881,KO,1987-12-14,2.507812976837158
454882,KO,1987-12-15,2.539062976837158
454883,KO,1987-12-16,2.5
454884,KO,1987-12-17,2.421875
454885,KO,1987-12-18,2.484375
454886,KO,1987-12-21,2.484375
454887,KO,1987-12-22,2.476562976837158
454888,KO,1987-12-23,2.484375
454889,KO,1987-12-24,2.460937976837158
454890,KO,1987-12-28,2.414062976837158
454891,KO,1987-12-29,2.34375
454892,KO,1987-12-30,2.414062976837158
454893,KO,1987-12-31,2.382812976837158
454894,KO,1988-01-04,2.492187976837158
454895,KO,1988-01-05,2.46875
454896,KO,1988-01-06,2.46875
454897,KO,1988-01-07,2.5
454898,KO,1988-01-08,2.28125
454899,KO,1988-01-11,2.398437976837158
454900,KO,1988-01-12,2.382812976837158
454901,KO,1988-01-13,2.351562976837158
454902,KO,1988-01-14,2.351562976837158
454903,KO,1988-01-15,2.453125
454904,KO,1988-01-18,2.4375
454905,KO,1988-01-19,2.367187976837158
454906,KO,1988-01-20,2.3125
454907,KO,1988-01-21,2.296875
454908,KO,1988-01-22,2.320312976837158
454909,KO,1988-01-25,2.359375
454910,KO,1988-01-26,2.3125
454911,KO,1988-01-27,2.265625
454912,KO,1988-01-28,2.3125
454913,KO,1988-01-29,2.351562976837158
454914,KO,1988-02-01,2.265625
454915,KO,1988-02-02,2.3125
454916,KO,1988-02-03,2.273437976837158
454917,KO,1988-02-04,2.273437976837158
454918,KO,1988-02-05,2.21875
454919,KO,1988-02-08,2.226562976837158
454920,KO,1988-02-09,2.257812976837158
454921,KO,1988-02-10,2.273437976837158
454922,KO,1988-02-11,2.296875
454923,KO,1988-02-12,2.289062976837158
454924,KO,1988-02-16,2.28125
454925,KO,1988-02-17,2.335937976837158
454926,KO,1988-02-18,2.320312976837158
454927,KO,1988-02-19,2.375
454928,KO,1988-02-22,2.40625
454929,KO,1988-02-23,2.414062976837158
454930,KO,1988-02-24,2.375
454931,KO,1988-02-25,2.34375
454932,KO,1988-02-26,2.304687976837158
454933,KO,1988-02-29,2.335937976837158
454934,KO,1988-03-01,2.375
454935,KO,1988-03-02,2.398437976837158
454936,KO,1988-03-03,2.390625
454937,KO,1988-03-04,2.375
454938,KO,1988-03-07,2.359375
454939,KO,1988-03-08,2.40625
454940,KO,1988-03-09,2.40625
454941,KO,1988-03-10,2.390625
454942,KO,1988-03-11,2.382812976837158
454943,KO,1988-03-14,2.429687976837158
454944,KO,1988-03-15,2.40625
454945,KO,1988-03-16,2.445312976837158
454946,KO,1988-03-17,2.5
454947,KO,1988-03-18,2.484375
454948,KO,1988-03-21,2.460937976837158
454949,KO,1988-03-22,2.476562976837158
454950,KO,1988-03-23,2.484375
454951,KO,1988-03-24,2.4375
454952,KO,1988-03-25,2.398437976837158
454953,KO,1988-03-28,2.382812976837158
454954,KO,1988-03-29,2.429687976837158
454955,KO,1988-03-30,2.40625
454956,KO,1988-03-31,2.390625
454957,KO,1988-04-04,2.375
454958,KO,1988-04-05,2.382812976837158
454959,KO,1988-04-06,2.4375
454960,KO,1988-04-07,2.390625
454961,KO,1988-04-08,2.40625
454962,KO,1988-04-11,2.453125
454963,KO,1988-04-12,2.492187976837158
454964,KO,1988-04-13,2.5
454965,KO,1988-04-14,2.359375
454966,KO,1988-04-15,2.382812976837158
454967,KO,1988-04-18,2.351562976837158
454968,KO,1988-04-19,2.328125
454969,KO,1988-04-20,2.3125
454970,KO,1988-04-21,2.335937976837158
454971,KO,1988-04-22,2.367187976837158
454972,KO,1988-04-25,2.429687976837158
454973,KO,1988-04-26,2.40625
454974,KO,1988-04-27,2.390625
454975,KO,1988-04-28,2.398437976837158
454976,KO,1988-04-29,2.390625
454977,KO,1988-05-02,2.40625
454978,KO,1988-05-03,2.429687976837158
454979,KO,1988-05-04,2.390625
454980,KO,1988-05-05,2.359375
454981,KO,1988-05-06,2.304687976837158
454982,KO,1988-05-09,2.296875
454983,KO,1988-05-10,2.3125
454984,KO,1988-05-11,2.289062976837158
454985,KO,1988-05-12,2.296875
454986,KO,1988-05-13,2.320312976837158
454987,KO,1988-05-16,2.328125
454988,KO,1988-05-17,2.28125
454989,KO,1988-05-18,2.21875
454990,KO,1988-05-19,2.234375
454991,KO,1988-05-20,2.242187976837158
454992,KO,1988-05-23,2.203125
454993,KO,1988-05-24,2.226562976837158
454994,KO,1988-05-25,2.242187976837158
454995,KO,1988-05-26,2.265625
454996,KO,1988-05-27,2.242187976837158
454997,KO,1988-05-31,2.375
454998,KO,1988-06-01,2.40625
454999,KO,1988-06-02,2.390625
455000,KO,1988-06-03,2.398437976837158
455001,KO,1988-06-06,2.390625
455002,KO,1988-06-07,2.382812976837158
455003,KO,1988-06-08,2.453125
455004,KO,1988-06-09,2.40625
455005,KO,1988-06-10,2.398437976837158
455006,KO,1988-06-13,2.40625
455007,KO,1988-06-14,2.4375
455008,KO,1988-06-15,2.421875
455009,KO,1988-06-16,2.367187976837158
455010,KO,1988-06-17,2.390625
455011,KO,1988-06-20,2.351562976837158
455012,KO,1988-06-21,2.390625
455013,KO,1988-06-22,2.421875
455014,KO,1988-06-23,2.398437976837158
455015,KO,1988-06-24,2.398437976837158
455016,KO,1988-06-27,2.328125
455017,KO,1988-06-28,2.382812976837158
455018,KO,1988-06-29,2.40625
455019,KO,1988-06-30,2.4375
455020,KO,1988-07-01,2.414062976837158
455021,KO,1988-07-05,2.421875
455022,KO,1988-07-06,2.367187976837158
455023,KO,1988-07-07,2.34375
455024,KO,1988-07-08,2.304687976837158
455025,KO,1988-07-11,2.34375
455026,KO,1988-07-12,2.304687976837158
455027,KO,1988-07-13,2.3125
455028,KO,1988-07-14,2.335937976837158
455029,KO,1988-07-15,2.390625
455030,KO,1988-07-18,2.34375
455031,KO,1988-07-19,2.335937976837158
455032,KO,1988-07-20,2.34375
455033,KO,1988-07-21,2.3125
455034,KO,1988-07-22,2.304687976837158
455035,KO,1988-07-25,2.320312976837158
455036,KO,1988-07-26,2.351562976837158
455037,KO,1988-07-27,2.320312976837158
455038,KO,1988-07-28,2.359375
455039,KO,1988-07-29,2.398437976837158
455040,KO,1988-08-01,2.375
455041,KO,1988-08-02,2.375
455042,KO,1988-08-03,2.429687976837158
455043,KO,1988-08-04,2.414062976837158
455044,KO,1988-08-05,2.390625
455045,KO,1988-08-08,2.390625
455046,KO,1988-08-09,2.359375
455047,KO,1988-08-10,2.335937976837158
455048,KO,1988-08-11,2.335937976837158
455049,KO,1988-08-12,2.34375
455050,KO,1988-08-15,2.320312976837158
455051,KO,1988-08-16,2.375
455052,KO,1988-08-17,2.40625
455053,KO,1988-08-18,2.421875
455054,KO,1988-08-19,2.421875
455055,KO,1988-08-22,2.40625
455056,KO,1988-08-23,2.445312976837158
455057,KO,1988-08-24,2.453125
455058,KO,1988-08-25,2.445312976837158
455059,KO,1988-08-26,2.484375
455060,KO,1988-08-29,2.515625
455061,KO,1988-08-30,2.515625
455062,KO,1988-08-31,2.5
455063,KO,1988-09-01,2.46875
455064,KO,1988-09-02,2.5625
455065,KO,1988-09-06,2.585937976837158
455066,KO,1988-09-07,2.601562976837158
455067,KO,1988-09-08,2.625
455068,KO,1988-09-09,2.617187976837158
455069,KO,1988-09-12,2.625
455070,KO,1988-09-13,2.632812976837158
455071,KO,1988-09-14,2.632812976837158
455072,KO,1988-09-15,2.632812976837158
455073,KO,1988-09-16,2.671875
455074,KO,1988-09-19,2.640625
455075,KO,1988-09-20,2.648437976837158
455076,KO,1988-09-21,2.6875
455077,KO,1988-09-22,2.65625
455078,KO,1988-09-23,2.71875
455079,KO,1988-09-26,2.695312976837158
455080,KO,1988-09-27,2.6875
455081,KO,1988-09-28,2.703125
455082,KO,1988-09-29,2.757812976837158
455083,KO,1988-09-30,2.734375
455084,KO,1988-10-03,2.695312976837158
455085,KO,1988-10-04,2.671875
455086,KO,1988-10-05,2.671875
455087,KO,1988-10-06,2.648437976837158
455088,KO,1988-10-07,2.734375
455089,KO,1988-10-10,2.703125
455090,KO,1988-10-11,2.703125
455091,KO,1988-10-12,2.65625
455092,KO,1988-10-13,2.65625
455093,KO,1988-10-14,2.648437976837158
455094,KO,1988-10-17,2.640625
455095,KO,1988-10-18,2.671875
455096,KO,1988-10-19,2.648437976837158
455097,KO,1988-10-20,2.75
455098,KO,1988-10-21,2.765625
455099,KO,1988-10-24,2.75
455100,KO,1988-10-25,2.78125
455101,KO,1988-10-26,2.734375
455102,KO,1988-10-27,2.679687976837158
455103,KO,1988-10-28,2.679687976837158
455104,KO,1988-10-31,2.695312976837158
455105,KO,1988-11-01,2.71875
455106,KO,1988-11-02,2.742187976837158
455107,KO,1988-11-03,2.726562976837158
455108,KO,1988-11-04,2.703125
455109,KO,1988-11-07,2.65625
455110,KO,1988-11-08,2.671875
455111,KO,1988-11-09,2.640625
455112,KO,1988-11-10,2.640625
455113,KO,1988-11-11,2.601562976837158
455114,KO,1988-11-14,2.601562976837158
455115,KO,1988-11-15,2.640625
455116,KO,1988-11-16,2.585937976837158
455117,KO,1988-11-17,2.59375
455118,KO,1988-11-18,2.625
455119,KO,1988-11-21,2.632812976837158
455120,KO,1988-11-22,2.648437976837158
455121,KO,1988-11-23,2.6875
455122,KO,1988-11-25,2.609375
455123,KO,1988-11-28,2.625
455124,KO,1988-11-29,2.6875
455125,KO,1988-11-30,2.710937976837158
455126,KO,1988-12-01,2.664062976837158
455127,KO,1988-12-02,2.6875
455128,KO,1988-12-05,2.734375
455129,KO,1988-12-06,2.773437976837158
455130,KO,1988-12-07,2.765625
455131,KO,1988-12-08,2.75
455132,KO,1988-12-09,2.765625
455133,KO,1988-12-12,2.75
455134,KO,1988-12-13,2.78125
455135,KO,1988-12-14,2.75
455136,KO,1988-12-15,2.757812976837158
455137,KO,1988-12-16,2.765625
455138,KO,1988-12-19,2.8125
455139,KO,1988-12-20,2.78125
455140,KO,1988-12-21,2.773437976837158
455141,KO,1988-12-22,2.773437976837158
455142,KO,1988-12-23,2.796875
455143,KO,1988-12-27,2.78125
455144,KO,1988-12-28,2.78125
455145,KO,1988-12-29,2.789062976837158
455146,KO,1988-12-30,2.789062976837158
455147,KO,1989-01-03,2.71875
455148,KO,1989-01-04,2.789062976837158
455149,KO,1989-01-05,2.835937976837158
455150,KO,1989-01-06,2.8125
455151,KO,1989-01-09,2.8125
455152,KO,1989-01-10,2.78125
455153,KO,1989-01-11,2.78125
455154,KO,1989-01-12,2.796875
455155,KO,1989-01-13,2.78125
455156,KO,1989-01-16,2.78125
455157,KO,1989-01-17,2.78125
455158,KO,1989-01-18,2.804687976837158
455159,KO,1989-01-19,2.8125
455160,KO,1989-01-20,2.8125
455161,KO,1989-01-23,2.804687976837158
455162,KO,1989-01-24,2.828125
455163,KO,1989-01-25,2.835937976837158
455164,KO,1989-01-26,2.859375
455165,KO,1989-01-27,2.875
455166,KO,1989-01-30,2.898437976837158
455167,KO,1989-01-31,2.921875
455168,KO,1989-02-01,2.929687976837158
455169,KO,1989-02-02,2.929687976837158
455170,KO,1989-02-03,2.9375
455171,KO,1989-02-06,2.96875
455172,KO,1989-02-07,3.0
455173,KO,1989-02-08,3.015625
455174,KO,1989-02-09,2.984375
455175,KO,1989-02-10,2.929687976837158
455176,KO,1989-02-13,2.9375
455177,KO,1989-02-14,2.921875
455178,KO,1989-02-15,2.976562976837158
455179,KO,1989-02-16,3.0
455180,KO,1989-02-17,3.0625
455181,KO,1989-02-21,3.0
455182,KO,1989-02-22,2.929687976837158
455183,KO,1989-02-23,2.953125
455184,KO,1989-02-24,2.90625
455185,KO,1989-02-27,2.929687976837158
455186,KO,1989-02-28,2.984375
455187,KO,1989-03-01,3.0
455188,KO,1989-03-02,3.023437976837158
455189,KO,1989-03-03,3.039062976837158
455190,KO,1989-03-06,3.078125
455191,KO,1989-03-07,3.0625
455192,KO,1989-03-08,3.109375
455193,KO,1989-03-09,3.0625
455194,KO,1989-03-10,3.046875
455195,KO,1989-03-13,3.125
455196,KO,1989-03-14,3.140625
455197,KO,1989-03-15,3.21875
455198,KO,1989-03-16,3.234375
455199,KO,1989-03-17,3.171875
455200,KO,1989-03-20,3.117187976837158
455201,KO,1989-03-21,3.125
455202,KO,1989-03-22,3.171875
455203,KO,1989-03-23,3.140625
455204,KO,1989-03-27,3.164062976837158
455205,KO,1989-03-28,3.171875
455206,KO,1989-03-29,3.179687976837158
455207,KO,1989-03-30,3.164062976837158
455208,KO,1989-03-31,3.203125
455209,KO,1989-04-03,3.242187976837158
455210,KO,1989-04-04,3.296875
455211,KO,1989-04-05,3.304687976837158
455212,KO,1989-04-06,3.3125
455213,KO,1989-04-07,3.335937976837158
455214,KO,1989-04-10,3.3125
455215,KO,1989-04-11,3.304687976837158
455216,KO,1989-04-12,3.242187976837158
455217,KO,1989-04-13,3.164062976837158
455218,KO,1989-04-14,3.25
455219,KO,1989-04-17,3.25
455220,KO,1989-04-18,3.3125
455221,KO,1989-04-19,3.296875
455222,KO,1989-04-20,3.265625
455223,KO,1989-04-21,3.3125
455224,KO,1989-04-24,3.335937976837158
455225,KO,1989-04-25,3.34375
455226,KO,1989-04-26,3.351562976837158
455227,KO,1989-04-27,3.367187976837158
455228,KO,1989-04-28,3.390625
455229,KO,1989-05-01,3.421875
455230,KO,1989-05-02,3.460937976837158
455231,KO,1989-05-03,3.429687976837158
455232,KO,1989-05-04,3.398437976837158
455233,KO,1989-05-05,3.390625
455234,KO,1989-05-08,3.429687976837158
455235,KO,1989-05-09,3.4375
455236,KO,1989-05-10,3.40625
455237,KO,1989-05-11,3.382812976837158
455238,KO,1989-05-12,3.523437976837158
455239,KO,1989-05-15,3.523437976837158
455240,KO,1989-05-16,3.546875
455241,KO,1989-05-17,3.59375
455242,KO,1989-05-18,3.640625
455243,KO,1989-05-19,3.703125
455244,KO,1989-05-22,3.734375
455245,KO,1989-05-23,3.59375
455246,KO,1989-05-24,3.609375
455247,KO,1989-05-25,3.625
455248,KO,1989-05-26,3.648437976837158
455249,KO,1989-05-30,3.5625
455250,KO,1989-05-31,3.609375
455251,KO,1989-06-01,3.625
455252,KO,1989-06-02,3.710937976837158
455253,KO,1989-06-05,3.632812976837158
455254,KO,1989-06-06,3.59375
455255,KO,1989-06-07,3.625
455256,KO,1989-06-08,3.59375
455257,KO,1989-06-09,3.578125
455258,KO,1989-06-12,3.554687976837158
455259,KO,1989-06-13,3.507812976837158
455260,KO,1989-06-14,3.507812976837158
455261,KO,1989-06-15,3.46875
455262,KO,1989-06-16,3.507812976837158
455263,KO,1989-06-19,3.523437976837158
455264,KO,1989-06-20,3.53125
455265,KO,1989-06-21,3.515625
455266,KO,1989-06-22,3.578125
455267,KO,1989-06-23,3.742187976837158
455268,KO,1989-06-26,3.679687976837158
455269,KO,1989-06-27,3.695312976837158
455270,KO,1989-06-28,3.65625
455271,KO,1989-06-29,3.578125
455272,KO,1989-06-30,3.523437976837158
455273,KO,1989-07-03,3.546875
455274,KO,1989-07-05,3.5625
455275,KO,1989-07-06,3.554687976837158
455276,KO,1989-07-07,3.648437976837158
455277,KO,1989-07-10,3.65625
455278,KO,1989-07-11,3.695312976837158
455279,KO,1989-07-12,3.6875
455280,KO,1989-07-13,3.640625
455281,KO,1989-07-14,3.664062976837158
455282,KO,1989-07-17,3.695312976837158
455283,KO,1989-07-18,3.71875
455284,KO,1989-07-19,3.765625
455285,KO,1989-07-20,3.789062976837158
455286,KO,1989-07-21,3.875
455287,KO,1989-07-24,3.859375
455288,KO,1989-07-25,3.90625
455289,KO,1989-07-26,3.976562976837158
455290,KO,1989-07-27,4.007812976837158
455291,KO,1989-07-28,3.96875
455292,KO,1989-07-31,4.25
455293,KO,1989-08-01,4.171875
455294,KO,1989-08-02,4.21875
455295,KO,1989-08-03,4.195312976837158
455296,KO,1989-08-04,4.117187976837158
455297,KO,1989-08-07,4.171875
455298,KO,1989-08-08,4.21875
455299,KO,1989-08-09,4.164062976837158
455300,KO,1989-08-10,4.171875
455301,KO,1989-08-11,4.054687976837158
455302,KO,1989-08-14,4.085937976837158
455303,KO,1989-08-15,4.132812976837158
455304,KO,1989-08-16,4.179687976837158
455305,KO,1989-08-17,4.148437976837158
455306,KO,1989-08-18,4.15625
455307,KO,1989-08-21,4.046875
455308,KO,1989-08-22,4.085937976837158
455309,KO,1989-08-23,4.148437976837158
455310,KO,1989-08-24,4.257812976837158
455311,KO,1989-08-25,4.195312976837158
455312,KO,1989-08-28,4.21875
455313,KO,1989-08-29,4.203125
455314,KO,1989-08-30,4.164062976837158
455315,KO,1989-08-31,4.15625
455316,KO,1989-09-01,4.203125
455317,KO,1989-09-05,4.101562976837158
455318,KO,1989-09-06,4.046875
455319,KO,1989-09-07,4.046875
455320,KO,1989-09-08,3.984375
455321,KO,1989-09-11,3.9375
455322,KO,1989-09-12,3.96875
455323,KO,1989-09-13,3.890625
455324,KO,1989-09-14,3.976562976837158
455325,KO,1989-09-15,3.945312976837158
455326,KO,1989-09-18,3.929687976837158
455327,KO,1989-09-19,3.914062976837158
455328,KO,1989-09-20,3.90625
455329,KO,1989-09-21,3.835937976837158
455330,KO,1989-09-22,3.898437976837158
455331,KO,1989-09-25,3.9375
455332,KO,1989-09-26,4.007812976837158
455333,KO,1989-09-27,4.039062976837158
455334,KO,1989-09-28,4.21875
455335,KO,1989-09-29,4.1875
455336,KO,1989-10-02,4.28125
455337,KO,1989-10-03,4.390625
455338,KO,1989-10-04,4.40625
455339,KO,1989-10-05,4.382812976837158
455340,KO,1989-10-06,4.414062976837158
455341,KO,1989-10-09,4.382812976837158
455342,KO,1989-10-10,4.414062976837158
455343,KO,1989-10-11,4.398437976837158
455344,KO,1989-10-12,4.34375
455345,KO,1989-10-13,4.046875
455346,KO,1989-10-16,4.171875
455347,KO,1989-10-17,4.171875
455348,KO,1989-10-18,4.25
455349,KO,1989-10-19,4.398437976837158
455350,KO,1989-10-20,4.421875
455351,KO,1989-10-23,4.507812976837158
455352,KO,1989-10-24,4.492187976837158
455353,KO,1989-10-25,4.53125
455354,KO,1989-10-26,4.445312976837158
455355,KO,1989-10-27,4.40625
455356,KO,1989-10-30,4.421875
455357,KO,1989-10-31,4.523437976837158
455358,KO,1989-11-01,4.546875
455359,KO,1989-11-02,4.523437976837158
455360,KO,1989-11-03,4.484375
455361,KO,1989-11-06,4.429687976837158
455362,KO,1989-11-07,4.515625
455363,KO,1989-11-08,4.65625
455364,KO,1989-11-09,4.609375
455365,KO,1989-11-10,4.625
455366,KO,1989-11-13,4.609375
455367,KO,1989-11-14,4.578125
455368,KO,1989-11-15,4.625
455369,KO,1989-11-16,4.695312976837158
455370,KO,1989-11-17,4.726562976837158
455371,KO,1989-11-20,4.71875
455372,KO,1989-11-21,4.8125
455373,KO,1989-11-22,4.851562976837158
455374,KO,1989-11-24,4.898437976837158
455375,KO,1989-11-27,4.851562976837158
455376,KO,1989-11-28,4.835937976837158
455377,KO,1989-11-29,4.742187976837158
455378,KO,1989-11-30,4.828125
455379,KO,1989-12-01,4.929687976837158
455380,KO,1989-12-04,4.921875
455381,KO,1989-12-05,4.84375
455382,KO,1989-12-06,4.835937976837158
455383,KO,1989-12-07,4.804687976837158
455384,KO,1989-12-08,4.875
455385,KO,1989-12-11,4.921875
455386,KO,1989-12-12,4.96875
455387,KO,1989-12-13,5.015625
455388,KO,1989-12-14,4.992187976837158
455389,KO,1989-12-15,5.007812976837158
455390,KO,1989-12-18,4.953125
455391,KO,1989-12-19,4.90625
455392,KO,1989-12-20,4.765625
455393,KO,1989-12-21,4.625
455394,KO,1989-12-22,4.742187976837158
455395,KO,1989-12-26,4.71875
455396,KO,1989-12-27,4.773437976837158
455397,KO,1989-12-28,4.796875
455398,KO,1989-12-29,4.828125
455399,KO,1990-01-02,4.875
455400,KO,1990-01-03,4.804687976837158
455401,KO,1990-01-04,4.78125
455402,KO,1990-01-05,4.742187976837158
455403,KO,1990-01-08,4.84375
455404,KO,1990-01-09,4.804687976837158
455405,KO,1990-01-10,4.773437976837158
455406,KO,1990-01-11,4.773437976837158
455407,KO,1990-01-12,4.601562976837158
455408,KO,1990-01-15,4.523437976837158
455409,KO,1990-01-16,4.5625
455410,KO,1990-01-17,4.53125
455411,KO,1990-01-18,4.507812976837158
455412,KO,1990-01-19,4.539062976837158
455413,KO,1990-01-22,4.40625
455414,KO,1990-01-23,4.4375
455415,KO,1990-01-24,4.414062976837158
455416,KO,1990-01-25,4.296875
455417,KO,1990-01-26,4.21875
455418,KO,1990-01-29,4.265625
455419,KO,1990-01-30,4.140625
455420,KO,1990-01-31,4.304687976837158
455421,KO,1990-02-01,4.296875
455422,KO,1990-02-02,4.335937976837158
455423,KO,1990-02-05,4.320312976837158
455424,KO,1990-02-06,4.296875
455425,KO,1990-02-07,4.34375
455426,KO,1990-02-08,4.335937976837158
455427,KO,1990-02-09,4.3125
455428,KO,1990-02-12,4.28125
455429,KO,1990-02-13,4.1875
455430,KO,1990-02-14,4.195312976837158
455431,KO,1990-02-15,4.34375
455432,KO,1990-02-16,4.28125
455433,KO,1990-02-20,4.28125
455434,KO,1990-02-21,4.28125
455435,KO,1990-02-22,4.234375
455436,KO,1990-02-23,4.25
455437,KO,1990-02-26,4.328125
455438,KO,1990-02-27,4.367187976837158
455439,KO,1990-02-28,4.40625
455440,KO,1990-03-01,4.421875
455441,KO,1990-03-02,4.390625
455442,KO,1990-03-05,4.390625
455443,KO,1990-03-06,4.46875
455444,KO,1990-03-07,4.460937976837158
455445,KO,1990-03-08,4.523437976837158
455446,KO,1990-03-09,4.5
455447,KO,1990-03-12,4.507812976837158
455448,KO,1990-03-13,4.492187976837158
455449,KO,1990-03-14,4.523437976837158
455450,KO,1990-03-15,4.515625
455451,KO,1990-03-16,4.578125
455452,KO,1990-03-19,4.710937976837158
455453,KO,1990-03-20,4.65625
455454,KO,1990-03-21,4.625
455455,KO,1990-03-22,4.53125
455456,KO,1990-03-23,4.632812976837158
455457,KO,1990-03-26,4.648437976837158
455458,KO,1990-03-27,4.710937976837158
455459,KO,1990-03-28,4.742187976837158
455460,KO,1990-03-29,4.71875
455461,KO,1990-03-30,4.671875
455462,KO,1990-04-02,4.75
455463,KO,1990-04-03,4.828125
455464,KO,1990-04-04,4.835937976837158
455465,KO,1990-04-05,4.84375
455466,KO,1990-04-06,4.867187976837158
455467,KO,1990-04-09,4.953125
455468,KO,1990-04-10,5.007812976837158
455469,KO,1990-04-11,5.0
455470,KO,1990-04-12,5.03125
455471,KO,1990-04-16,5.023437976837158
455472,KO,1990-04-17,5.015625
455473,KO,1990-04-18,4.953125
455474,KO,1990-04-19,4.835937976837158
455475,KO,1990-04-20,4.789062976837158
455476,KO,1990-04-23,4.804687976837158
455477,KO,1990-04-24,4.8125
455478,KO,1990-04-25,4.8125
455479,KO,1990-04-26,4.8125
455480,KO,1990-04-27,4.703125
455481,KO,1990-04-30,4.765625
455482,KO,1990-05-01,4.796875
455483,KO,1990-05-02,4.835937976837158
455484,KO,1990-05-03,4.875
455485,KO,1990-05-04,4.890625
455486,KO,1990-05-07,4.921875
455487,KO,1990-05-08,4.976562976837158
455488,KO,1990-05-09,4.992187976837158
455489,KO,1990-05-10,5.0
455490,KO,1990-05-11,5.203125
455491,KO,1990-05-14,5.25
455492,KO,1990-05-15,5.234375
455493,KO,1990-05-16,5.265625
455494,KO,1990-05-17,5.328125
455495,KO,1990-05-18,5.3125
455496,KO,1990-05-21,5.4375
455497,KO,1990-05-22,5.4375
455498,KO,1990-05-23,5.609375
455499,KO,1990-05-24,5.671875
455500,KO,1990-05-25,5.484375
455501,KO,1990-05-29,5.6875
455502,KO,1990-05-30,5.625
455503,KO,1990-05-31,5.640625
455504,KO,1990-06-01,5.65625
455505,KO,1990-06-04,5.8125
455506,KO,1990-06-05,5.75
455507,KO,1990-06-06,5.671875
455508,KO,1990-06-07,5.59375
455509,KO,1990-06-08,5.53125
455510,KO,1990-06-11,5.5625
455511,KO,1990-06-12,5.671875
455512,KO,1990-06-13,5.65625
455513,KO,1990-06-14,5.609375
455514,KO,1990-06-15,5.625
455515,KO,1990-06-18,5.515625
455516,KO,1990-06-19,5.5
455517,KO,1990-06-20,5.515625
455518,KO,1990-06-21,5.546875
455519,KO,1990-06-22,5.421875
455520,KO,1990-06-25,5.359375
455521,KO,1990-06-26,5.40625
455522,KO,1990-06-27,5.546875
455523,KO,1990-06-28,5.625
455524,KO,1990-06-29,5.546875
455525,KO,1990-07-02,5.578125
455526,KO,1990-07-03,5.609375
455527,KO,1990-07-05,5.53125
455528,KO,1990-07-06,5.59375
455529,KO,1990-07-09,5.546875
455530,KO,1990-07-10,5.5
455531,KO,1990-07-11,5.5625
455532,KO,1990-07-12,5.625
455533,KO,1990-07-13,5.609375
455534,KO,1990-07-16,5.671875
455535,KO,1990-07-17,5.90625
455536,KO,1990-07-18,5.921875
455537,KO,1990-07-19,5.96875
455538,KO,1990-07-20,5.921875
455539,KO,1990-07-23,5.765625
455540,KO,1990-07-24,5.75
455541,KO,1990-07-25,5.71875
455542,KO,1990-07-26,5.75
455543,KO,1990-07-27,5.703125
455544,KO,1990-07-30,5.71875
455545,KO,1990-07-31,5.671875
455546,KO,1990-08-01,5.671875
455547,KO,1990-08-02,5.515625
455548,KO,1990-08-03,5.453125
455549,KO,1990-08-06,5.1875
455550,KO,1990-08-07,5.296875
455551,KO,1990-08-08,5.5
455552,KO,1990-08-09,5.59375
455553,KO,1990-08-10,5.46875
455554,KO,1990-08-13,5.5625
455555,KO,1990-08-14,5.5625
455556,KO,1990-08-15,5.578125
455557,KO,1990-08-16,5.390625
455558,KO,1990-08-17,5.25
455559,KO,1990-08-20,5.28125
455560,KO,1990-08-21,5.171875
455561,KO,1990-08-22,4.9375
455562,KO,1990-08-23,4.703125
455563,KO,1990-08-24,4.875
455564,KO,1990-08-27,5.203125
455565,KO,1990-08-28,5.21875
455566,KO,1990-08-29,5.34375
455567,KO,1990-08-30,5.15625
455568,KO,1990-08-31,5.28125
455569,KO,1990-09-04,5.34375
455570,KO,1990-09-05,5.3125
455571,KO,1990-09-06,5.140625
455572,KO,1990-09-07,5.265625
455573,KO,1990-09-10,5.28125
455574,KO,1990-09-11,5.25
455575,KO,1990-09-12,5.265625
455576,KO,1990-09-13,5.15625
455577,KO,1990-09-14,5.09375
455578,KO,1990-09-17,5.0625
455579,KO,1990-09-18,5.15625
455580,KO,1990-09-19,4.96875
455581,KO,1990-09-20,4.84375
455582,KO,1990-09-21,4.890625
455583,KO,1990-09-24,4.796875
455584,KO,1990-09-25,4.890625
455585,KO,1990-09-26,4.84375
455586,KO,1990-09-27,4.859375
455587,KO,1990-09-28,4.9375
455588,KO,1990-10-01,5.203125
455589,KO,1990-10-02,5.15625
455590,KO,1990-10-03,5.140625
455591,KO,1990-10-04,5.21875
455592,KO,1990-10-05,5.28125
455593,KO,1990-10-08,5.34375
455594,KO,1990-10-09,5.125
455595,KO,1990-10-10,5.03125
455596,KO,1990-10-11,5.046875
455597,KO,1990-10-12,5.203125
455598,KO,1990-10-15,5.28125
455599,KO,1990-10-16,5.21875
455600,KO,1990-10-17,5.203125
455601,KO,1990-10-18,5.421875
455602,KO,1990-10-19,5.71875
455603,KO,1990-10-22,5.640625
455604,KO,1990-10-23,5.640625
455605,KO,1990-10-24,5.703125
455606,KO,1990-10-25,5.625
455607,KO,1990-10-26,5.53125
455608,KO,1990-10-29,5.46875
455609,KO,1990-10-30,5.609375
455610,KO,1990-10-31,5.609375
455611,KO,1990-11-01,5.640625
455612,KO,1990-11-02,5.640625
455613,KO,1990-11-05,5.65625
455614,KO,1990-11-06,5.578125
455615,KO,1990-11-07,5.515625
455616,KO,1990-11-08,5.484375
455617,KO,1990-11-09,5.609375
455618,KO,1990-11-12,5.671875
455619,KO,1990-11-13,5.625
455620,KO,1990-11-14,5.671875
455621,KO,1990-11-15,5.65625
455622,KO,1990-11-16,5.71875
455623,KO,1990-11-19,5.828125
455624,KO,1990-11-20,5.796875
455625,KO,1990-11-21,5.734375
455626,KO,1990-11-23,5.71875
455627,KO,1990-11-26,5.609375
455628,KO,1990-11-27,5.765625
455629,KO,1990-11-28,5.6875
455630,KO,1990-11-29,5.59375
455631,KO,1990-11-30,5.78125
455632,KO,1990-12-03,5.84375
455633,KO,1990-12-04,5.859375
455634,KO,1990-12-05,5.9375
455635,KO,1990-12-06,5.875
455636,KO,1990-12-07,5.859375
455637,KO,1990-12-10,5.890625
455638,KO,1990-12-11,5.859375
455639,KO,1990-12-12,6.03125
455640,KO,1990-12-13,6.015625
455641,KO,1990-12-14,5.9375
455642,KO,1990-12-17,5.984375
455643,KO,1990-12-18,6.09375
455644,KO,1990-12-19,5.984375
455645,KO,1990-12-20,6.015625
455646,KO,1990-12-21,6.0625
455647,KO,1990-12-24,5.921875
455648,KO,1990-12-26,5.921875
455649,KO,1990-12-27,5.859375
455650,KO,1990-12-28,5.828125
455651,KO,1990-12-31,5.8125
455652,KO,1991-01-02,5.65625
455653,KO,1991-01-03,5.5
455654,KO,1991-01-04,5.640625
455655,KO,1991-01-07,5.546875
455656,KO,1991-01-08,5.5
455657,KO,1991-01-09,5.375
455658,KO,1991-01-10,5.46875
455659,KO,1991-01-11,5.53125
455660,KO,1991-01-14,5.546875
455661,KO,1991-01-15,5.546875
455662,KO,1991-01-16,5.609375
455663,KO,1991-01-17,5.96875
455664,KO,1991-01-18,6.078125
455665,KO,1991-01-21,6.0
455666,KO,1991-01-22,6.0
455667,KO,1991-01-23,6.015625
455668,KO,1991-01-24,6.109375
455669,KO,1991-01-25,5.96875
455670,KO,1991-01-28,5.953125
455671,KO,1991-01-29,5.921875
455672,KO,1991-01-30,6.09375
455673,KO,1991-01-31,6.09375
455674,KO,1991-02-01,5.90625
455675,KO,1991-02-04,6.03125
455676,KO,1991-02-05,6.234375
455677,KO,1991-02-06,6.4375
455678,KO,1991-02-07,6.1875
455679,KO,1991-02-08,6.3125
455680,KO,1991-02-11,6.484375
455681,KO,1991-02-12,6.359375
455682,KO,1991-02-13,6.484375
455683,KO,1991-02-14,6.4375
455684,KO,1991-02-15,6.5625
455685,KO,1991-02-19,6.546875
455686,KO,1991-02-20,6.46875
455687,KO,1991-02-21,6.578125
455688,KO,1991-02-22,6.65625
455689,KO,1991-02-25,6.6875
455690,KO,1991-02-26,6.640625
455691,KO,1991-02-27,6.6875
455692,KO,1991-02-28,6.546875
455693,KO,1991-03-01,6.59375
455694,KO,1991-03-04,6.46875
455695,KO,1991-03-05,6.65625
455696,KO,1991-03-06,6.546875
455697,KO,1991-03-07,6.53125
455698,KO,1991-03-08,6.53125
455699,KO,1991-03-11,6.5
455700,KO,1991-03-12,6.453125
455701,KO,1991-03-13,6.640625
455702,KO,1991-03-14,6.703125
455703,KO,1991-03-15,6.703125
455704,KO,1991-03-18,6.75
455705,KO,1991-03-19,6.65625
455706,KO,1991-03-20,6.828125
455707,KO,1991-03-21,6.75
455708,KO,1991-03-22,6.75
455709,KO,1991-03-25,6.640625
455710,KO,1991-03-26,6.75
455711,KO,1991-03-27,6.78125
455712,KO,1991-03-28,6.78125
455713,KO,1991-04-01,6.84375
455714,KO,1991-04-02,7.0625
455715,KO,1991-04-03,6.96875
455716,KO,1991-04-04,6.9375
455717,KO,1991-04-05,6.765625
455718,KO,1991-04-08,6.71875
455719,KO,1991-04-09,6.609375
455720,KO,1991-04-10,6.609375
455721,KO,1991-04-11,6.59375
455722,KO,1991-04-12,6.703125
455723,KO,1991-04-15,6.765625
455724,KO,1991-04-16,6.9375
455725,KO,1991-04-17,7.0
455726,KO,1991-04-18,6.875
455727,KO,1991-04-19,6.78125
455728,KO,1991-04-22,6.78125
455729,KO,1991-04-23,6.75
455730,KO,1991-04-24,6.71875
455731,KO,1991-04-25,6.65625
455732,KO,1991-04-26,6.625
455733,KO,1991-04-29,6.421875
455734,KO,1991-04-30,6.59375
455735,KO,1991-05-01,6.78125
455736,KO,1991-05-02,6.796875
455737,KO,1991-05-03,6.890625
455738,KO,1991-05-06,6.90625
455739,KO,1991-05-07,6.84375
455740,KO,1991-05-08,6.84375
455741,KO,1991-05-09,7.0
455742,KO,1991-05-10,6.84375
455743,KO,1991-05-13,6.796875
455744,KO,1991-05-14,6.734375
455745,KO,1991-05-15,6.71875
455746,KO,1991-05-16,6.875
455747,KO,1991-05-17,6.859375
455748,KO,1991-05-20,6.890625
455749,KO,1991-05-21,6.984375
455750,KO,1991-05-22,7.0
455751,KO,1991-05-23,6.875
455752,KO,1991-05-24,6.984375
455753,KO,1991-05-28,7.0625
455754,KO,1991-05-29,7.0625
455755,KO,1991-05-30,7.171875
455756,KO,1991-05-31,7.15625
455757,KO,1991-06-03,7.0625
455758,KO,1991-06-04,7.03125
455759,KO,1991-06-05,6.90625
455760,KO,1991-06-06,6.859375
455761,KO,1991-06-07,6.859375
455762,KO,1991-06-10,6.890625
455763,KO,1991-06-11,6.9375
455764,KO,1991-06-12,6.828125
455765,KO,1991-06-13,6.921875
455766,KO,1991-06-14,7.015625
455767,KO,1991-06-17,7.0
455768,KO,1991-06-18,6.890625
455769,KO,1991-06-19,6.875
455770,KO,1991-06-20,6.9375
455771,KO,1991-06-21,6.9375
455772,KO,1991-06-24,6.890625
455773,KO,1991-06-25,6.828125
455774,KO,1991-06-26,6.875
455775,KO,1991-06-27,6.84375
455776,KO,1991-06-28,6.8125
455777,KO,1991-07-01,7.0
455778,KO,1991-07-02,6.984375
455779,KO,1991-07-03,6.953125
455780,KO,1991-07-05,6.984375
455781,KO,1991-07-08,7.0625
455782,KO,1991-07-09,6.96875
455783,KO,1991-07-10,6.921875
455784,KO,1991-07-11,6.984375
455785,KO,1991-07-12,7.21875
455786,KO,1991-07-15,7.203125
455787,KO,1991-07-16,7.21875
455788,KO,1991-07-17,7.28125
455789,KO,1991-07-18,7.484375
455790,KO,1991-07-19,7.4375
455791,KO,1991-07-22,7.359375
455792,KO,1991-07-23,7.296875
455793,KO,1991-07-24,7.28125
455794,KO,1991-07-25,7.28125
455795,KO,1991-07-26,7.234375
455796,KO,1991-07-29,7.3125
455797,KO,1991-07-30,7.421875
455798,KO,1991-07-31,7.515625
455799,KO,1991-08-01,7.609375
455800,KO,1991-08-02,7.734375
455801,KO,1991-08-05,7.765625
455802,KO,1991-08-06,7.9375
455803,KO,1991-08-07,7.921875
455804,KO,1991-08-08,7.875
455805,KO,1991-08-09,7.859375
455806,KO,1991-08-12,7.90625
455807,KO,1991-08-13,7.9375
455808,KO,1991-08-14,7.96875
455809,KO,1991-08-15,7.984375
455810,KO,1991-08-16,7.84375
455811,KO,1991-08-19,7.734375
455812,KO,1991-08-20,7.90625
455813,KO,1991-08-21,8.140625
455814,KO,1991-08-22,8.109375
455815,KO,1991-08-23,8.125
455816,KO,1991-08-26,8.109375
455817,KO,1991-08-27,8.078125
455818,KO,1991-08-28,8.296875
455819,KO,1991-08-29,8.25
455820,KO,1991-08-30,8.21875
455821,KO,1991-09-03,8.125
455822,KO,1991-09-04,8.03125
455823,KO,1991-09-05,8.03125
455824,KO,1991-09-06,8.140625
455825,KO,1991-09-09,8.0625
455826,KO,1991-09-10,7.953125
455827,KO,1991-09-11,8.015625
455828,KO,1991-09-12,8.09375
455829,KO,1991-09-13,8.0625
455830,KO,1991-09-16,8.171875
455831,KO,1991-09-17,8.140625
455832,KO,1991-09-18,8.1875
455833,KO,1991-09-19,8.125
455834,KO,1991-09-20,8.09375
455835,KO,1991-09-23,8.015625
455836,KO,1991-09-24,8.046875
455837,KO,1991-09-25,8.046875
455838,KO,1991-09-26,8.03125
455839,KO,1991-09-27,8.03125
455840,KO,1991-09-30,8.0625
455841,KO,1991-10-01,8.125
455842,KO,1991-10-02,8.109375
455843,KO,1991-10-03,8.0
455844,KO,1991-10-04,7.984375
455845,KO,1991-10-07,7.953125
455846,KO,1991-10-08,8.03125
455847,KO,1991-10-09,7.984375
455848,KO,1991-10-10,7.96875
455849,KO,1991-10-11,7.875
455850,KO,1991-10-14,8.0
455851,KO,1991-10-15,7.90625
455852,KO,1991-10-16,7.859375
455853,KO,1991-10-17,7.859375
455854,KO,1991-10-18,7.921875
455855,KO,1991-10-21,7.890625
455856,KO,1991-10-22,7.84375
455857,KO,1991-10-23,7.875
455858,KO,1991-10-24,7.84375
455859,KO,1991-10-25,7.921875
455860,KO,1991-10-28,8.109375
455861,KO,1991-10-29,8.203125
455862,KO,1991-10-30,8.359375
455863,KO,1991-10-31,8.328125
455864,KO,1991-11-01,8.265625
455865,KO,1991-11-04,8.234375
455866,KO,1991-11-05,8.171875
455867,KO,1991-11-06,8.203125
455868,KO,1991-11-07,8.203125
455869,KO,1991-11-08,8.203125
455870,KO,1991-11-11,8.296875
455871,KO,1991-11-12,8.375
455872,KO,1991-11-13,8.484375
455873,KO,1991-11-14,8.546875
455874,KO,1991-11-15,8.09375
455875,KO,1991-11-18,8.390625
455876,KO,1991-11-19,8.296875
455877,KO,1991-11-20,8.3125
455878,KO,1991-11-21,8.59375
455879,KO,1991-11-22,8.65625
455880,KO,1991-11-25,8.5625
455881,KO,1991-11-26,8.8125
455882,KO,1991-11-27,8.734375
455883,KO,1991-11-29,8.671875
455884,KO,1991-12-02,8.984375
455885,KO,1991-12-03,8.9375
455886,KO,1991-12-04,8.953125
455887,KO,1991-12-05,9.046875
455888,KO,1991-12-06,8.9375
455889,KO,1991-12-09,9.046875
455890,KO,1991-12-10,8.953125
455891,KO,1991-12-11,9.015625
455892,KO,1991-12-12,8.96875
455893,KO,1991-12-13,9.0
455894,KO,1991-12-16,9.171875
455895,KO,1991-12-17,9.34375
455896,KO,1991-12-18,9.359375
455897,KO,1991-12-19,9.375
455898,KO,1991-12-20,9.484375
455899,KO,1991-12-23,9.84375
455900,KO,1991-12-24,9.96875
455901,KO,1991-12-26,10.078125
455902,KO,1991-12-27,10.03125
455903,KO,1991-12-30,10.15625
455904,KO,1991-12-31,10.03125
455905,KO,1992-01-02,10.03125
455906,KO,1992-01-03,10.40625
455907,KO,1992-01-06,10.375
455908,KO,1992-01-07,10.28125
455909,KO,1992-01-08,10.09375
455910,KO,1992-01-09,10.0
455911,KO,1992-01-10,9.90625
455912,KO,1992-01-13,9.859375
455913,KO,1992-01-14,9.96875
455914,KO,1992-01-15,9.625
455915,KO,1992-01-16,9.25
455916,KO,1992-01-17,9.265625
455917,KO,1992-01-20,9.078125
455918,KO,1992-01-21,9.171875
455919,KO,1992-01-22,9.359375
455920,KO,1992-01-23,9.3125
455921,KO,1992-01-24,9.359375
455922,KO,1992-01-27,9.234375
455923,KO,1992-01-28,9.171875
455924,KO,1992-01-29,8.9375
455925,KO,1992-01-30,9.640625
455926,KO,1992-01-31,9.6875
455927,KO,1992-02-03,9.859375
455928,KO,1992-02-04,9.875
455929,KO,1992-02-05,9.765625
455930,KO,1992-02-06,9.828125
455931,KO,1992-02-07,9.765625
455932,KO,1992-02-10,9.84375
455933,KO,1992-02-11,9.71875
455934,KO,1992-02-12,9.8125
455935,KO,1992-02-13,9.6875
455936,KO,1992-02-14,9.625
455937,KO,1992-02-18,9.484375
455938,KO,1992-02-19,9.625
455939,KO,1992-02-20,9.890625
455940,KO,1992-02-21,9.890625
455941,KO,1992-02-24,9.9375
455942,KO,1992-02-25,9.953125
455943,KO,1992-02-26,10.25
455944,KO,1992-02-27,10.203125
455945,KO,1992-02-28,10.21875
455946,KO,1992-03-02,10.171875
455947,KO,1992-03-03,10.1875
455948,KO,1992-03-04,10.0625
455949,KO,1992-03-05,10.046875
455950,KO,1992-03-06,9.859375
455951,KO,1992-03-09,10.015625
455952,KO,1992-03-10,10.15625
455953,KO,1992-03-11,10.109375
455954,KO,1992-03-12,10.140625
455955,KO,1992-03-13,10.171875
455956,KO,1992-03-16,10.21875
455957,KO,1992-03-17,10.296875
455958,KO,1992-03-18,10.171875
455959,KO,1992-03-19,10.078125
455960,KO,1992-03-20,10.125
455961,KO,1992-03-23,10.21875
455962,KO,1992-03-24,10.1875
455963,KO,1992-03-25,10.28125
455964,KO,1992-03-26,10.3125
455965,KO,1992-03-27,10.34375
455966,KO,1992-03-30,10.265625
455967,KO,1992-03-31,10.21875
455968,KO,1992-04-01,10.25
455969,KO,1992-04-02,10.109375
455970,KO,1992-04-03,10.375
455971,KO,1992-04-06,10.421875
455972,KO,1992-04-07,10.109375
455973,KO,1992-04-08,10.0
455974,KO,1992-04-09,10.15625
455975,KO,1992-04-10,10.296875
455976,KO,1992-04-13,10.234375
455977,KO,1992-04-14,10.25
455978,KO,1992-04-15,10.421875
455979,KO,1992-04-16,10.390625
455980,KO,1992-04-20,10.171875
455981,KO,1992-04-21,10.15625
455982,KO,1992-04-22,10.15625
455983,KO,1992-04-23,10.296875
455984,KO,1992-04-24,10.125
455985,KO,1992-04-27,10.046875
455986,KO,1992-04-28,10.046875
455987,KO,1992-04-29,10.203125
455988,KO,1992-04-30,10.375
455989,KO,1992-05-01,10.359375
455990,KO,1992-05-04,10.4375
455991,KO,1992-05-05,10.34375
455992,KO,1992-05-06,10.328125
455993,KO,1992-05-07,10.421875
455994,KO,1992-05-08,10.5625
455995,KO,1992-05-11,10.671875
455996,KO,1992-05-12,10.71875
455997,KO,1992-05-13,10.9375
455998,KO,1992-05-14,10.78125
455999,KO,1992-05-15,10.84375
456000,KO,1992-05-18,11.0625
456001,KO,1992-05-19,11.28125
456002,KO,1992-05-20,11.125
456003,KO,1992-05-21,11.09375
456004,KO,1992-05-22,11.0625
456005,KO,1992-05-26,10.84375
456006,KO,1992-05-27,11.03125
456007,KO,1992-05-28,11.125
456008,KO,1992-05-29,11.0
456009,KO,1992-06-01,11.1875
456010,KO,1992-06-02,11.0625
456011,KO,1992-06-03,11.0
456012,KO,1992-06-04,10.6875
456013,KO,1992-06-05,10.96875
456014,KO,1992-06-08,10.90625
456015,KO,1992-06-09,10.78125
456016,KO,1992-06-10,10.65625
456017,KO,1992-06-11,10.6875
456018,KO,1992-06-12,10.5625
456019,KO,1992-06-15,10.5
456020,KO,1992-06-16,10.1875
456021,KO,1992-06-17,9.84375
456022,KO,1992-06-18,9.90625
456023,KO,1992-06-19,10.09375
456024,KO,1992-06-22,10.0625
456025,KO,1992-06-23,10.03125
456026,KO,1992-06-24,9.96875
456027,KO,1992-06-25,10.09375
456028,KO,1992-06-26,9.9375
456029,KO,1992-06-29,10.09375
456030,KO,1992-06-30,10.0
456031,KO,1992-07-01,10.3125
456032,KO,1992-07-02,10.46875
456033,KO,1992-07-06,10.625
456034,KO,1992-07-07,10.5
456035,KO,1992-07-08,10.625
456036,KO,1992-07-09,10.78125
456037,KO,1992-07-10,10.65625
456038,KO,1992-07-13,10.53125
456039,KO,1992-07-14,10.375
456040,KO,1992-07-15,10.125
456041,KO,1992-07-16,10.125
456042,KO,1992-07-17,10.21875
456043,KO,1992-07-20,10.25
456044,KO,1992-07-21,10.34375
456045,KO,1992-07-22,10.15625
456046,KO,1992-07-23,10.15625
456047,KO,1992-07-24,10.125
456048,KO,1992-07-27,10.09375
456049,KO,1992-07-28,10.25
456050,KO,1992-07-29,10.46875
456051,KO,1992-07-30,10.375
456052,KO,1992-07-31,10.46875
456053,KO,1992-08-03,10.75
456054,KO,1992-08-04,10.65625
456055,KO,1992-08-05,10.625
456056,KO,1992-08-06,10.625
456057,KO,1992-08-07,10.65625
456058,KO,1992-08-10,10.78125
456059,KO,1992-08-11,10.71875
456060,KO,1992-08-12,10.75
456061,KO,1992-08-13,10.8125
456062,KO,1992-08-14,10.84375
456063,KO,1992-08-17,10.84375
456064,KO,1992-08-18,10.875
456065,KO,1992-08-19,10.78125
456066,KO,1992-08-20,10.90625
456067,KO,1992-08-21,10.6875
456068,KO,1992-08-24,10.65625
456069,KO,1992-08-25,10.65625
456070,KO,1992-08-26,10.6875
456071,KO,1992-08-27,10.71875
456072,KO,1992-08-28,10.84375
456073,KO,1992-08-31,10.75
456074,KO,1992-09-01,10.9375
456075,KO,1992-09-02,10.90625
456076,KO,1992-09-03,10.90625
456077,KO,1992-09-04,10.90625
456078,KO,1992-09-08,10.90625
456079,KO,1992-09-09,11.03125
456080,KO,1992-09-10,11.03125
456081,KO,1992-09-11,11.0625
456082,KO,1992-09-14,11.09375
456083,KO,1992-09-15,11.0625
456084,KO,1992-09-16,11.1875
456085,KO,1992-09-17,11.15625
456086,KO,1992-09-18,11.25
456087,KO,1992-09-21,11.1875
456088,KO,1992-09-22,10.5625
456089,KO,1992-09-23,10.1875
456090,KO,1992-09-24,10.34375
456091,KO,1992-09-25,10.28125
456092,KO,1992-09-28,10.3125
456093,KO,1992-09-29,10.1875
456094,KO,1992-09-30,10.125
456095,KO,1992-10-01,10.0
456096,KO,1992-10-02,9.8125
456097,KO,1992-10-05,9.84375
456098,KO,1992-10-06,9.6875
456099,KO,1992-10-07,9.375
456100,KO,1992-10-08,9.40625
456101,KO,1992-10-09,9.25
456102,KO,1992-10-12,9.21875
456103,KO,1992-10-13,9.46875
456104,KO,1992-10-14,9.625
456105,KO,1992-10-15,9.8125
456106,KO,1992-10-16,10.09375
456107,KO,1992-10-19,10.28125
456108,KO,1992-10-20,10.1875
456109,KO,1992-10-21,10.125
456110,KO,1992-10-22,10.125
456111,KO,1992-10-23,10.0
456112,KO,1992-10-26,10.1875
456113,KO,1992-10-27,10.34375
456114,KO,1992-10-28,10.34375
456115,KO,1992-10-29,10.375
456116,KO,1992-10-30,10.15625
456117,KO,1992-11-02,10.375
456118,KO,1992-11-03,10.1875
456119,KO,1992-11-04,10.0625
456120,KO,1992-11-05,10.21875
456121,KO,1992-11-06,10.21875
456122,KO,1992-11-09,10.28125
456123,KO,1992-11-10,10.21875
456124,KO,1992-11-11,10.46875
456125,KO,1992-11-12,10.25
456126,KO,1992-11-13,10.375
456127,KO,1992-11-16,10.21875
456128,KO,1992-11-17,10.1875
456129,KO,1992-11-18,10.1875
456130,KO,1992-11-19,10.1875
456131,KO,1992-11-20,10.21875
456132,KO,1992-11-23,10.1875
456133,KO,1992-11-24,10.125
456134,KO,1992-11-25,10.15625
456135,KO,1992-11-27,10.09375
456136,KO,1992-11-30,9.9375
456137,KO,1992-12-01,9.90625
456138,KO,1992-12-02,9.875
456139,KO,1992-12-03,9.875
456140,KO,1992-12-04,9.90625
456141,KO,1992-12-07,10.0
456142,KO,1992-12-08,10.03125
456143,KO,1992-12-09,9.96875
456144,KO,1992-12-10,9.9375
456145,KO,1992-12-11,9.96875
456146,KO,1992-12-14,9.875
456147,KO,1992-12-15,10.15625
456148,KO,1992-12-16,10.15625
456149,KO,1992-12-17,10.375
456150,KO,1992-12-18,10.9375
456151,KO,1992-12-21,10.875
456152,KO,1992-12-22,10.90625
456153,KO,1992-12-23,10.90625
456154,KO,1992-12-24,10.875
456155,KO,1992-12-28,10.875
456156,KO,1992-12-29,10.75
456157,KO,1992-12-30,10.6875
456158,KO,1992-12-31,10.46875
456159,KO,1993-01-04,10.5
456160,KO,1993-01-05,10.28125
456161,KO,1993-01-06,10.34375
456162,KO,1993-01-07,10.15625
456163,KO,1993-01-08,10.0625
456164,KO,1993-01-11,10.1875
456165,KO,1993-01-12,10.25
456166,KO,1993-01-13,10.34375
456167,KO,1993-01-14,10.8125
456168,KO,1993-01-15,10.8125
456169,KO,1993-01-18,10.78125
456170,KO,1993-01-19,10.5
456171,KO,1993-01-20,10.4375
456172,KO,1993-01-21,10.46875
456173,KO,1993-01-22,10.25
456174,KO,1993-01-25,10.4375
456175,KO,1993-01-26,10.53125
456176,KO,1993-01-27,10.375
456177,KO,1993-01-28,10.3125
456178,KO,1993-01-29,10.59375
456179,KO,1993-02-01,10.75
456180,KO,1993-02-02,10.53125
456181,KO,1993-02-03,10.46875
456182,KO,1993-02-04,10.4375
456183,KO,1993-02-05,10.3125
456184,KO,1993-02-08,10.28125
456185,KO,1993-02-09,10.1875
456186,KO,1993-02-10,10.125
456187,KO,1993-02-11,10.15625
456188,KO,1993-02-12,10.125
456189,KO,1993-02-16,10.15625
456190,KO,1993-02-17,10.21875
456191,KO,1993-02-18,10.3125
456192,KO,1993-02-19,10.4375
456193,KO,1993-02-22,10.3125
456194,KO,1993-02-23,10.34375
456195,KO,1993-02-24,10.5
456196,KO,1993-02-25,10.5625
456197,KO,1993-02-26,10.59375
456198,KO,1993-03-01,10.53125
456199,KO,1993-03-02,10.78125
456200,KO,1993-03-03,10.6875
456201,KO,1993-03-04,10.78125
456202,KO,1993-03-05,10.71875
456203,KO,1993-03-08,10.9375
456204,KO,1993-03-09,10.78125
456205,KO,1993-03-10,10.71875
456206,KO,1993-03-11,10.6875
456207,KO,1993-03-12,10.5625
456208,KO,1993-03-15,10.75
456209,KO,1993-03-16,10.78125
456210,KO,1993-03-17,10.65625
456211,KO,1993-03-18,10.71875
456212,KO,1993-03-19,10.59375
456213,KO,1993-03-22,10.5
456214,KO,1993-03-23,10.375
456215,KO,1993-03-24,10.46875
456216,KO,1993-03-25,10.65625
456217,KO,1993-03-26,10.40625
456218,KO,1993-03-29,10.46875
456219,KO,1993-03-30,10.75
456220,KO,1993-03-31,10.65625
456221,KO,1993-04-01,10.71875
456222,KO,1993-04-02,10.5
456223,KO,1993-04-05,10.25
456224,KO,1993-04-06,10.0
456225,KO,1993-04-07,9.875
456226,KO,1993-04-08,9.9375
456227,KO,1993-04-12,9.84375
456228,KO,1993-04-13,9.78125
456229,KO,1993-04-14,9.96875
456230,KO,1993-04-15,9.90625
456231,KO,1993-04-16,9.5
456232,KO,1993-04-19,9.53125
456233,KO,1993-04-20,9.625
456234,KO,1993-04-21,9.75
456235,KO,1993-04-22,9.71875
456236,KO,1993-04-23,9.71875
456237,KO,1993-04-26,9.90625
456238,KO,1993-04-27,9.90625
456239,KO,1993-04-28,9.84375
456240,KO,1993-04-29,9.9375
456241,KO,1993-04-30,9.84375
456242,KO,1993-05-03,9.90625
456243,KO,1993-05-04,9.84375
456244,KO,1993-05-05,9.8125
456245,KO,1993-05-06,9.71875
456246,KO,1993-05-07,9.6875
456247,KO,1993-05-10,9.78125
456248,KO,1993-05-11,10.03125
456249,KO,1993-05-12,9.9375
456250,KO,1993-05-13,9.8125
456251,KO,1993-05-14,9.96875
456252,KO,1993-05-17,10.03125
456253,KO,1993-05-18,10.0
456254,KO,1993-05-19,10.34375
456255,KO,1993-05-20,10.53125
456256,KO,1993-05-21,10.25
456257,KO,1993-05-24,10.25
456258,KO,1993-05-25,10.28125
456259,KO,1993-05-26,10.375
456260,KO,1993-05-27,10.3125
456261,KO,1993-05-28,10.375
456262,KO,1993-06-01,10.375
456263,KO,1993-06-02,10.40625
456264,KO,1993-06-03,10.3125
456265,KO,1993-06-04,10.28125
456266,KO,1993-06-07,10.25
456267,KO,1993-06-08,10.15625
456268,KO,1993-06-09,9.96875
456269,KO,1993-06-10,10.25
456270,KO,1993-06-11,10.4375
456271,KO,1993-06-14,10.46875
456272,KO,1993-06-15,10.46875
456273,KO,1993-06-16,10.5
456274,KO,1993-06-17,10.5625
456275,KO,1993-06-18,10.375
456276,KO,1993-06-21,10.3125
456277,KO,1993-06-22,10.28125
456278,KO,1993-06-23,10.4375
456279,KO,1993-06-24,10.65625
456280,KO,1993-06-25,10.65625
456281,KO,1993-06-28,10.8125
456282,KO,1993-06-29,10.84375
456283,KO,1993-06-30,10.75
456284,KO,1993-07-01,10.75
456285,KO,1993-07-02,10.6875
456286,KO,1993-07-06,10.46875
456287,KO,1993-07-07,10.71875
456288,KO,1993-07-08,10.90625
456289,KO,1993-07-09,10.84375
456290,KO,1993-07-12,11.0625
456291,KO,1993-07-13,10.9375
456292,KO,1993-07-14,11.09375
456293,KO,1993-07-15,11.125
456294,KO,1993-07-16,11.03125
456295,KO,1993-07-19,11.09375
456296,KO,1993-07-20,11.15625
456297,KO,1993-07-21,11.0625
456298,KO,1993-07-22,10.9375
456299,KO,1993-07-23,11.0
456300,KO,1993-07-26,10.9375
456301,KO,1993-07-27,10.875
456302,KO,1993-07-28,10.90625
456303,KO,1993-07-29,11.0
456304,KO,1993-07-30,10.8125
456305,KO,1993-08-02,10.875
456306,KO,1993-08-03,10.84375
456307,KO,1993-08-04,10.6875
456308,KO,1993-08-05,10.78125
456309,KO,1993-08-06,10.65625
456310,KO,1993-08-09,10.78125
456311,KO,1993-08-10,10.6875
456312,KO,1993-08-11,10.9375
456313,KO,1993-08-12,10.625
456314,KO,1993-08-13,10.6875
456315,KO,1993-08-16,10.5
456316,KO,1993-08-17,10.625
456317,KO,1993-08-18,10.6875
456318,KO,1993-08-19,10.9375
456319,KO,1993-08-20,10.875
456320,KO,1993-08-23,10.90625
456321,KO,1993-08-24,11.03125
456322,KO,1993-08-25,10.78125
456323,KO,1993-08-26,10.71875
456324,KO,1993-08-27,10.71875
456325,KO,1993-08-30,10.78125
456326,KO,1993-08-31,10.84375
456327,KO,1993-09-01,10.65625
456328,KO,1993-09-02,10.65625
456329,KO,1993-09-03,10.78125
456330,KO,1993-09-07,10.75
456331,KO,1993-09-08,10.78125
456332,KO,1993-09-09,10.78125
456333,KO,1993-09-10,11.0
456334,KO,1993-09-13,11.125
456335,KO,1993-09-14,11.03125
456336,KO,1993-09-15,10.96875
456337,KO,1993-09-16,10.8125
456338,KO,1993-09-17,10.875
456339,KO,1993-09-20,10.6875
456340,KO,1993-09-21,10.625
456341,KO,1993-09-22,10.6875
456342,KO,1993-09-23,10.6875
456343,KO,1993-09-24,10.65625
456344,KO,1993-09-27,10.75
456345,KO,1993-09-28,10.6875
456346,KO,1993-09-29,10.59375
456347,KO,1993-09-30,10.5625
456348,KO,1993-10-01,10.5
456349,KO,1993-10-04,10.53125
456350,KO,1993-10-05,10.46875
456351,KO,1993-10-06,10.34375
456352,KO,1993-10-07,10.28125
456353,KO,1993-10-08,10.3125
456354,KO,1993-10-11,10.5
456355,KO,1993-10-12,10.53125
456356,KO,1993-10-13,10.53125
456357,KO,1993-10-14,11.03125
456358,KO,1993-10-15,11.0
456359,KO,1993-10-18,10.90625
456360,KO,1993-10-19,10.90625
456361,KO,1993-10-20,11.0
456362,KO,1993-10-21,10.90625
456363,KO,1993-10-22,10.6875
456364,KO,1993-10-25,10.71875
456365,KO,1993-10-26,10.71875
456366,KO,1993-10-27,10.75
456367,KO,1993-10-28,10.75
456368,KO,1993-10-29,10.84375
456369,KO,1993-11-01,10.78125
456370,KO,1993-11-02,10.65625
456371,KO,1993-11-03,10.5
456372,KO,1993-11-04,10.375
456373,KO,1993-11-05,10.375
456374,KO,1993-11-08,10.375
456375,KO,1993-11-09,10.28125
456376,KO,1993-11-10,10.15625
456377,KO,1993-11-11,10.03125
456378,KO,1993-11-12,10.1875
456379,KO,1993-11-15,10.34375
456380,KO,1993-11-16,10.53125
456381,KO,1993-11-17,10.59375
456382,KO,1993-11-18,10.5
456383,KO,1993-11-19,10.65625
456384,KO,1993-11-22,10.53125
456385,KO,1993-11-23,10.5625
456386,KO,1993-11-24,10.5
456387,KO,1993-11-26,10.5625
456388,KO,1993-11-29,10.5625
456389,KO,1993-11-30,10.5
456390,KO,1993-12-01,10.5625
456391,KO,1993-12-02,10.625
456392,KO,1993-12-03,10.71875
456393,KO,1993-12-06,10.875
456394,KO,1993-12-07,11.0
456395,KO,1993-12-08,10.9375
456396,KO,1993-12-09,10.90625
456397,KO,1993-12-10,10.875
456398,KO,1993-12-13,10.9375
456399,KO,1993-12-14,10.8125
456400,KO,1993-12-15,10.65625
456401,KO,1993-12-16,10.84375
456402,KO,1993-12-17,10.65625
456403,KO,1993-12-20,10.71875
456404,KO,1993-12-21,10.875
456405,KO,1993-12-22,11.0
456406,KO,1993-12-23,10.875
456407,KO,1993-12-27,11.0625
456408,KO,1993-12-28,11.15625
456409,KO,1993-12-29,11.25
456410,KO,1993-12-30,11.21875
456411,KO,1993-12-31,11.15625
456412,KO,1994-01-03,11.125
456413,KO,1994-01-04,11.03125
456414,KO,1994-01-05,10.75
456415,KO,1994-01-06,10.53125
456416,KO,1994-01-07,10.65625
456417,KO,1994-01-10,10.84375
456418,KO,1994-01-11,10.6875
456419,KO,1994-01-12,10.8125
456420,KO,1994-01-13,10.65625
456421,KO,1994-01-14,10.625
456422,KO,1994-01-17,10.40625
456423,KO,1994-01-18,10.25
456424,KO,1994-01-19,10.375
456425,KO,1994-01-20,10.34375
456426,KO,1994-01-21,10.3125
456427,KO,1994-01-24,10.125
456428,KO,1994-01-25,10.1875
456429,KO,1994-01-26,10.25
456430,KO,1994-01-27,10.4375
456431,KO,1994-01-28,10.3125
456432,KO,1994-01-31,10.21875
456433,KO,1994-02-01,10.375
456434,KO,1994-02-02,10.375
456435,KO,1994-02-03,10.4375
456436,KO,1994-02-04,10.1875
456437,KO,1994-02-07,10.1875
456438,KO,1994-02-08,10.0625
456439,KO,1994-02-09,10.125
456440,KO,1994-02-10,10.1875
456441,KO,1994-02-11,10.375
456442,KO,1994-02-14,10.25
456443,KO,1994-02-15,10.21875
456444,KO,1994-02-16,10.34375
456445,KO,1994-02-17,10.4375
456446,KO,1994-02-18,10.375
456447,KO,1994-02-22,10.625
456448,KO,1994-02-23,10.65625
456449,KO,1994-02-24,10.5
456450,KO,1994-02-25,10.5
456451,KO,1994-02-28,10.65625
456452,KO,1994-03-01,10.59375
456453,KO,1994-03-02,10.53125
456454,KO,1994-03-03,10.40625
456455,KO,1994-03-04,10.40625
456456,KO,1994-03-07,10.40625
456457,KO,1994-03-08,10.25
456458,KO,1994-03-09,10.21875
456459,KO,1994-03-10,10.1875
456460,KO,1994-03-11,10.21875
456461,KO,1994-03-14,10.40625
456462,KO,1994-03-15,10.28125
456463,KO,1994-03-16,10.28125
456464,KO,1994-03-17,10.375
456465,KO,1994-03-18,10.46875
456466,KO,1994-03-21,10.5
456467,KO,1994-03-22,10.53125
456468,KO,1994-03-23,10.46875
456469,KO,1994-03-24,10.46875
456470,KO,1994-03-25,10.4375
456471,KO,1994-03-28,10.53125
456472,KO,1994-03-29,10.46875
456473,KO,1994-03-30,10.25
456474,KO,1994-03-31,10.15625
456475,KO,1994-04-04,10.0625
456476,KO,1994-04-05,10.125
456477,KO,1994-04-06,10.25
456478,KO,1994-04-07,10.3125
456479,KO,1994-04-08,10.28125
456480,KO,1994-04-11,10.09375
456481,KO,1994-04-12,9.9375
456482,KO,1994-04-13,10.125
456483,KO,1994-04-14,9.84375
456484,KO,1994-04-15,9.84375
456485,KO,1994-04-18,9.84375
456486,KO,1994-04-19,9.90625
456487,KO,1994-04-20,9.96875
456488,KO,1994-04-21,10.125
456489,KO,1994-04-22,10.0
456490,KO,1994-04-25,10.15625
456491,KO,1994-04-26,10.125
456492,KO,1994-04-28,10.3125
456493,KO,1994-04-29,10.4375
456494,KO,1994-05-02,10.46875
456495,KO,1994-05-03,10.375
456496,KO,1994-05-04,10.375
456497,KO,1994-05-05,10.28125
456498,KO,1994-05-06,10.0625
456499,KO,1994-05-09,9.875
456500,KO,1994-05-10,9.9375
456501,KO,1994-05-11,10.0
456502,KO,1994-05-12,10.0625
456503,KO,1994-05-13,9.875
456504,KO,1994-05-16,9.9375
456505,KO,1994-05-17,10.125
456506,KO,1994-05-18,10.15625
456507,KO,1994-05-19,10.28125
456508,KO,1994-05-20,10.21875
456509,KO,1994-05-23,10.09375
456510,KO,1994-05-24,10.03125
456511,KO,1994-05-25,10.0625
456512,KO,1994-05-26,10.1875
456513,KO,1994-05-27,10.15625
456514,KO,1994-05-31,10.0625
456515,KO,1994-06-01,10.25
456516,KO,1994-06-02,10.40625
456517,KO,1994-06-03,10.5
456518,KO,1994-06-06,10.53125
456519,KO,1994-06-07,10.5625
456520,KO,1994-06-08,10.46875
456521,KO,1994-06-09,10.15625
456522,KO,1994-06-10,10.0625
456523,KO,1994-06-13,9.84375
456524,KO,1994-06-14,9.96875
456525,KO,1994-06-15,9.96875
456526,KO,1994-06-16,10.1875
456527,KO,1994-06-17,10.0
456528,KO,1994-06-20,10.0625
456529,KO,1994-06-21,10.03125
456530,KO,1994-06-22,10.1875
456531,KO,1994-06-23,10.125
456532,KO,1994-06-24,10.03125
456533,KO,1994-06-27,10.125
456534,KO,1994-06-28,10.09375
456535,KO,1994-06-29,10.21875
456536,KO,1994-06-30,10.15625
456537,KO,1994-07-01,10.40625
456538,KO,1994-07-05,10.375
456539,KO,1994-07-06,10.375
456540,KO,1994-07-07,10.40625
456541,KO,1994-07-08,10.46875
456542,KO,1994-07-11,10.5
456543,KO,1994-07-12,10.5
456544,KO,1994-07-13,10.46875
456545,KO,1994-07-14,10.53125
456546,KO,1994-07-15,10.59375
456547,KO,1994-07-18,10.59375
456548,KO,1994-07-19,10.625
456549,KO,1994-07-20,10.5625
456550,KO,1994-07-21,10.625
456551,KO,1994-07-22,10.65625
456552,KO,1994-07-25,10.8125
456553,KO,1994-07-26,10.75
456554,KO,1994-07-27,10.84375
456555,KO,1994-07-28,11.03125
456556,KO,1994-07-29,11.09375
456557,KO,1994-08-01,11.09375
456558,KO,1994-08-02,11.03125
456559,KO,1994-08-03,10.96875
456560,KO,1994-08-04,10.96875
456561,KO,1994-08-05,10.96875
456562,KO,1994-08-08,10.96875
456563,KO,1994-08-09,10.96875
456564,KO,1994-08-10,11.0
456565,KO,1994-08-11,10.90625
456566,KO,1994-08-12,11.125
456567,KO,1994-08-15,11.0625
456568,KO,1994-08-16,11.40625
456569,KO,1994-08-17,11.53125
456570,KO,1994-08-18,11.90625
456571,KO,1994-08-19,11.6875
456572,KO,1994-08-22,11.625
456573,KO,1994-08-23,11.625
456574,KO,1994-08-24,11.5625
456575,KO,1994-08-25,11.5625
456576,KO,1994-08-26,11.65625
456577,KO,1994-08-29,11.5625
456578,KO,1994-08-30,11.53125
456579,KO,1994-08-31,11.5
456580,KO,1994-09-01,11.5
456581,KO,1994-09-02,11.5625
456582,KO,1994-09-06,11.46875
456583,KO,1994-09-07,11.5625
456584,KO,1994-09-08,11.53125
456585,KO,1994-09-09,11.34375
456586,KO,1994-09-12,11.34375
456587,KO,1994-09-13,11.5
456588,KO,1994-09-14,11.78125
456589,KO,1994-09-15,12.125
456590,KO,1994-09-16,11.9375
456591,KO,1994-09-19,12.25
456592,KO,1994-09-20,12.125
456593,KO,1994-09-21,12.15625
456594,KO,1994-09-22,12.1875
456595,KO,1994-09-23,12.1875
456596,KO,1994-09-26,12.4375
456597,KO,1994-09-27,12.34375
456598,KO,1994-09-28,12.28125
456599,KO,1994-09-29,12.21875
456600,KO,1994-09-30,12.15625
456601,KO,1994-10-03,12.3125
456602,KO,1994-10-04,12.09375
456603,KO,1994-10-05,12.15625
456604,KO,1994-10-06,12.1875
456605,KO,1994-10-07,12.15625
456606,KO,1994-10-10,12.25
456607,KO,1994-10-11,12.59375
456608,KO,1994-10-12,12.46875
456609,KO,1994-10-13,12.6875
456610,KO,1994-10-14,12.65625
456611,KO,1994-10-17,12.59375
456612,KO,1994-10-18,12.6875
456613,KO,1994-10-19,12.65625
456614,KO,1994-10-20,12.5
456615,KO,1994-10-21,12.5625
456616,KO,1994-10-24,12.34375
456617,KO,1994-10-25,12.5625
456618,KO,1994-10-26,12.5
456619,KO,1994-10-27,12.65625
456620,KO,1994-10-28,12.625
456621,KO,1994-10-31,12.59375
456622,KO,1994-11-01,12.65625
456623,KO,1994-11-02,12.5625
456624,KO,1994-11-03,12.46875
456625,KO,1994-11-04,12.5
456626,KO,1994-11-07,12.5625
456627,KO,1994-11-08,12.65625
456628,KO,1994-11-09,12.65625
456629,KO,1994-11-10,12.625
456630,KO,1994-11-11,12.625
456631,KO,1994-11-14,12.84375
456632,KO,1994-11-15,12.875
456633,KO,1994-11-16,13.0625
456634,KO,1994-11-17,13.0
456635,KO,1994-11-18,13.125
456636,KO,1994-11-21,13.28125
456637,KO,1994-11-22,13.0625
456638,KO,1994-11-23,12.9375
456639,KO,1994-11-25,12.96875
456640,KO,1994-11-28,13.03125
456641,KO,1994-11-29,13.0
456642,KO,1994-11-30,12.78125
456643,KO,1994-12-01,12.625
456644,KO,1994-12-02,12.875
456645,KO,1994-12-05,12.875
456646,KO,1994-12-06,12.78125
456647,KO,1994-12-07,12.71875
456648,KO,1994-12-08,12.65625
456649,KO,1994-12-09,12.5
456650,KO,1994-12-12,12.46875
456651,KO,1994-12-13,12.53125
456652,KO,1994-12-14,12.71875
456653,KO,1994-12-15,12.75
456654,KO,1994-12-16,12.90625
456655,KO,1994-12-19,12.84375
456656,KO,1994-12-20,13.03125
456657,KO,1994-12-21,13.1875
456658,KO,1994-12-22,12.78125
456659,KO,1994-12-23,12.90625
456660,KO,1994-12-27,13.0625
456661,KO,1994-12-28,13.0625
456662,KO,1994-12-29,13.09375
456663,KO,1994-12-30,12.875
456664,KO,1995-01-03,12.9375
456665,KO,1995-01-04,12.65625
456666,KO,1995-01-05,12.59375
456667,KO,1995-01-06,12.59375
456668,KO,1995-01-09,12.40625
456669,KO,1995-01-10,12.28125
456670,KO,1995-01-11,12.3125
456671,KO,1995-01-12,12.4375
456672,KO,1995-01-13,12.4375
456673,KO,1995-01-16,12.65625
456674,KO,1995-01-17,12.71875
456675,KO,1995-01-18,12.625
456676,KO,1995-01-19,12.71875
456677,KO,1995-01-20,12.71875
456678,KO,1995-01-23,12.71875
456679,KO,1995-01-24,12.59375
456680,KO,1995-01-25,12.65625
456681,KO,1995-01-26,12.9375
456682,KO,1995-01-27,13.09375
456683,KO,1995-01-30,13.15625
456684,KO,1995-01-31,13.125
456685,KO,1995-02-01,13.0625
456686,KO,1995-02-02,13.09375
456687,KO,1995-02-03,13.28125
456688,KO,1995-02-06,13.3125
456689,KO,1995-02-07,13.40625
456690,KO,1995-02-08,13.3125
456691,KO,1995-02-09,13.125
456692,KO,1995-02-10,13.28125
456693,KO,1995-02-13,13.09375
456694,KO,1995-02-14,13.03125
456695,KO,1995-02-15,13.21875
456696,KO,1995-02-16,13.5
456697,KO,1995-02-17,13.34375
456698,KO,1995-02-21,13.40625
456699,KO,1995-02-22,13.4375
456700,KO,1995-02-23,13.5
456701,KO,1995-02-24,13.6875
456702,KO,1995-02-27,13.625
456703,KO,1995-02-28,13.75
456704,KO,1995-03-01,13.8125
456705,KO,1995-03-02,13.71875
456706,KO,1995-03-03,13.78125
456707,KO,1995-03-06,13.96875
456708,KO,1995-03-07,13.84375
456709,KO,1995-03-08,13.875
456710,KO,1995-03-09,13.75
456711,KO,1995-03-10,14.1875
456712,KO,1995-03-13,14.21875
456713,KO,1995-03-14,14.21875
456714,KO,1995-03-15,14.28125
456715,KO,1995-03-16,14.625
456716,KO,1995-03-17,14.5625
456717,KO,1995-03-20,14.4375
456718,KO,1995-03-21,14.625
456719,KO,1995-03-22,14.75
456720,KO,1995-03-23,14.5
456721,KO,1995-03-24,14.4375
456722,KO,1995-03-27,14.34375
456723,KO,1995-03-28,14.25
456724,KO,1995-03-29,14.40625
456725,KO,1995-03-30,14.1875
456726,KO,1995-03-31,14.09375
456727,KO,1995-04-03,14.4375
456728,KO,1995-04-04,14.59375
456729,KO,1995-04-05,14.5625
456730,KO,1995-04-06,14.625
456731,KO,1995-04-07,14.6875
456732,KO,1995-04-10,14.625
456733,KO,1995-04-11,14.46875
456734,KO,1995-04-12,14.59375
456735,KO,1995-04-13,14.53125
456736,KO,1995-04-17,14.28125
456737,KO,1995-04-18,14.59375
456738,KO,1995-04-19,14.46875
456739,KO,1995-04-20,14.3125
456740,KO,1995-04-21,14.53125
456741,KO,1995-04-24,14.59375
456742,KO,1995-04-25,14.5625
456743,KO,1995-04-26,14.53125
456744,KO,1995-04-27,14.5
456745,KO,1995-04-28,14.53125
456746,KO,1995-05-01,14.40625
456747,KO,1995-05-02,14.5
456748,KO,1995-05-03,14.65625
456749,KO,1995-05-04,14.75
456750,KO,1995-05-05,14.875
456751,KO,1995-05-08,15.1875
456752,KO,1995-05-09,15.25
456753,KO,1995-05-10,15.34375
456754,KO,1995-05-11,15.21875
456755,KO,1995-05-12,14.75
456756,KO,1995-05-15,14.46875
456757,KO,1995-05-16,14.34375
456758,KO,1995-05-17,14.5
456759,KO,1995-05-18,14.3125
456760,KO,1995-05-19,14.59375
456761,KO,1995-05-22,14.6875
456762,KO,1995-05-23,14.96875
456763,KO,1995-05-24,14.90625
456764,KO,1995-05-25,15.0
456765,KO,1995-05-26,14.90625
456766,KO,1995-05-30,15.03125
456767,KO,1995-05-31,15.40625
456768,KO,1995-06-01,15.25
456769,KO,1995-06-02,15.21875
456770,KO,1995-06-05,15.09375
456771,KO,1995-06-06,15.0625
456772,KO,1995-06-07,15.125
456773,KO,1995-06-08,15.1875
456774,KO,1995-06-09,15.0
456775,KO,1995-06-12,15.0625
456776,KO,1995-06-13,15.125
456777,KO,1995-06-14,15.21875
456778,KO,1995-06-15,15.34375
456779,KO,1995-06-16,15.59375
456780,KO,1995-06-19,15.6875
456781,KO,1995-06-20,15.8125
456782,KO,1995-06-21,16.0
456783,KO,1995-06-22,16.21875
456784,KO,1995-06-23,16.34375
456785,KO,1995-06-26,16.4375
456786,KO,1995-06-27,16.1875
456787,KO,1995-06-28,16.125
456788,KO,1995-06-29,16.0
456789,KO,1995-06-30,15.9375
456790,KO,1995-07-03,16.125
456791,KO,1995-07-05,15.96875
456792,KO,1995-07-06,16.125
456793,KO,1995-07-07,15.8125
456794,KO,1995-07-10,15.9375
456795,KO,1995-07-11,16.0
456796,KO,1995-07-12,16.28125
456797,KO,1995-07-13,16.15625
456798,KO,1995-07-14,15.96875
456799,KO,1995-07-17,16.0
456800,KO,1995-07-18,16.125
456801,KO,1995-07-19,16.28125
456802,KO,1995-07-20,16.0625
456803,KO,1995-07-21,16.28125
456804,KO,1995-07-24,16.3125
456805,KO,1995-07-25,16.40625
456806,KO,1995-07-26,16.625
456807,KO,1995-07-27,16.625
456808,KO,1995-07-28,16.5
456809,KO,1995-07-31,16.40625
456810,KO,1995-08-01,16.625
456811,KO,1995-08-02,16.46875
456812,KO,1995-08-03,16.4375
456813,KO,1995-08-04,16.53125
456814,KO,1995-08-07,16.4375
456815,KO,1995-08-08,16.5
456816,KO,1995-08-09,16.6875
456817,KO,1995-08-10,16.6875
456818,KO,1995-08-11,16.5
456819,KO,1995-08-14,16.59375
456820,KO,1995-08-15,16.375
456821,KO,1995-08-16,16.125
456822,KO,1995-08-17,16.09375
456823,KO,1995-08-18,15.75
456824,KO,1995-08-21,15.78125
456825,KO,1995-08-22,15.8125
456826,KO,1995-08-23,15.71875
456827,KO,1995-08-24,15.9375
456828,KO,1995-08-25,16.125
456829,KO,1995-08-28,16.1875
456830,KO,1995-08-29,16.15625
456831,KO,1995-08-30,16.0625
456832,KO,1995-08-31,16.0625
456833,KO,1995-09-01,16.03125
456834,KO,1995-09-05,15.9375
456835,KO,1995-09-06,16.125
456836,KO,1995-09-07,15.96875
456837,KO,1995-09-08,15.90625
456838,KO,1995-09-11,15.9375
456839,KO,1995-09-12,16.15625
456840,KO,1995-09-13,16.46875
456841,KO,1995-09-14,16.59375
456842,KO,1995-09-15,16.65625
456843,KO,1995-09-18,16.71875
456844,KO,1995-09-19,16.875
456845,KO,1995-09-20,17.28125
456846,KO,1995-09-21,17.375
456847,KO,1995-09-22,17.65625
456848,KO,1995-09-25,17.53125
456849,KO,1995-09-26,17.4375
456850,KO,1995-09-27,17.53125
456851,KO,1995-09-28,17.1875
456852,KO,1995-09-29,17.25
456853,KO,1995-10-02,17.21875
456854,KO,1995-10-03,17.71875
456855,KO,1995-10-04,17.90625
456856,KO,1995-10-05,17.65625
456857,KO,1995-10-06,17.6875
456858,KO,1995-10-09,17.90625
456859,KO,1995-10-10,17.84375
456860,KO,1995-10-11,17.78125
456861,KO,1995-10-12,17.6875
456862,KO,1995-10-13,17.71875
456863,KO,1995-10-16,17.90625
456864,KO,1995-10-17,17.71875
456865,KO,1995-10-18,17.9375
456866,KO,1995-10-19,18.375
456867,KO,1995-10-20,18.09375
456868,KO,1995-10-23,18.0
456869,KO,1995-10-24,18.125
456870,KO,1995-10-25,17.9375
456871,KO,1995-10-26,17.75
456872,KO,1995-10-27,17.90625
456873,KO,1995-10-30,18.0
456874,KO,1995-10-31,17.96875
456875,KO,1995-11-01,17.9375
456876,KO,1995-11-02,17.90625
456877,KO,1995-11-03,17.78125
456878,KO,1995-11-06,17.59375
456879,KO,1995-11-07,17.8125
456880,KO,1995-11-08,18.1875
456881,KO,1995-11-09,17.9375
456882,KO,1995-11-10,18.1875
456883,KO,1995-11-13,18.46875
456884,KO,1995-11-14,18.5
456885,KO,1995-11-15,18.5625
456886,KO,1995-11-16,18.6875
456887,KO,1995-11-17,18.75
456888,KO,1995-11-20,18.8125
456889,KO,1995-11-21,19.1875
456890,KO,1995-11-22,18.75
456891,KO,1995-11-24,18.8125
456892,KO,1995-11-27,18.65625
456893,KO,1995-11-28,18.84375
456894,KO,1995-11-29,18.875
456895,KO,1995-11-30,18.9375
456896,KO,1995-12-01,18.9453125
456897,KO,1995-12-04,19.0625
456898,KO,1995-12-05,19.34375
456899,KO,1995-12-06,19.84375
456900,KO,1995-12-07,19.59375
456901,KO,1995-12-08,19.625
456902,KO,1995-12-11,19.84375
456903,KO,1995-12-12,20.03125
456904,KO,1995-12-13,20.0
456905,KO,1995-12-14,19.6875
456906,KO,1995-12-15,19.65625
456907,KO,1995-12-18,19.40625
456908,KO,1995-12-19,19.3125
456909,KO,1995-12-20,18.5625
456910,KO,1995-12-21,18.1875
456911,KO,1995-12-22,18.0
456912,KO,1995-12-26,18.65625
456913,KO,1995-12-27,18.65625
456914,KO,1995-12-28,18.71875
456915,KO,1995-12-29,18.5625
456916,KO,1996-01-02,18.75
456917,KO,1996-01-03,18.90625
456918,KO,1996-01-04,18.75
456919,KO,1996-01-05,18.65625
456920,KO,1996-01-08,18.78125
456921,KO,1996-01-09,18.53125
456922,KO,1996-01-10,18.21875
456923,KO,1996-01-11,18.40625
456924,KO,1996-01-12,18.1875
456925,KO,1996-01-15,18.40625
456926,KO,1996-01-16,18.71875
456927,KO,1996-01-17,18.28125
456928,KO,1996-01-18,18.34375
456929,KO,1996-01-19,18.34375
456930,KO,1996-01-22,18.1875
456931,KO,1996-01-23,18.375
456932,KO,1996-01-24,18.78125
456933,KO,1996-01-25,18.40625
456934,KO,1996-01-26,18.625
456935,KO,1996-01-29,18.5625
456936,KO,1996-01-30,18.8125
456937,KO,1996-01-31,18.84375
456938,KO,1996-02-01,18.875
456939,KO,1996-02-02,18.78125
456940,KO,1996-02-05,19.0625
456941,KO,1996-02-06,19.15625
456942,KO,1996-02-07,19.5
456943,KO,1996-02-08,20.0625
456944,KO,1996-02-09,19.90625
456945,KO,1996-02-12,19.90625
456946,KO,1996-02-13,20.1875
456947,KO,1996-02-14,20.25
456948,KO,1996-02-15,20.3125
456949,KO,1996-02-16,20.125
456950,KO,1996-02-20,20.15625
456951,KO,1996-02-21,20.46875
456952,KO,1996-02-22,21.0
456953,KO,1996-02-23,20.78125
456954,KO,1996-02-26,20.4375
456955,KO,1996-02-27,20.53125
456956,KO,1996-02-28,20.34375
456957,KO,1996-02-29,20.1875
456958,KO,1996-03-01,20.53125
456959,KO,1996-03-04,21.0
456960,KO,1996-03-05,21.0625
456961,KO,1996-03-06,20.78125
456962,KO,1996-03-07,20.875
456963,KO,1996-03-08,20.0625
456964,KO,1996-03-11,20.28125
456965,KO,1996-03-12,20.3125
456966,KO,1996-03-13,20.28125
456967,KO,1996-03-14,20.375
456968,KO,1996-03-15,20.21875
456969,KO,1996-03-18,20.625
456970,KO,1996-03-19,20.625
456971,KO,1996-03-20,21.0625
456972,KO,1996-03-21,20.90625
456973,KO,1996-03-22,20.96875
456974,KO,1996-03-25,21.125
456975,KO,1996-03-26,21.21875
456976,KO,1996-03-27,20.96875
456977,KO,1996-03-28,20.96875
456978,KO,1996-03-29,20.6875
456979,KO,1996-04-01,21.0625
456980,KO,1996-04-02,21.0
456981,KO,1996-04-03,21.0
456982,KO,1996-04-04,20.9375
456983,KO,1996-04-08,20.625
456984,KO,1996-04-09,20.4375
456985,KO,1996-04-10,19.71875
456986,KO,1996-04-11,19.96875
456987,KO,1996-04-12,20.1875
456988,KO,1996-04-15,20.25
456989,KO,1996-04-16,20.34375
456990,KO,1996-04-17,20.03125
456991,KO,1996-04-18,19.875
456992,KO,1996-04-19,19.6875
456993,KO,1996-04-22,20.15625
456994,KO,1996-04-23,20.25
456995,KO,1996-04-24,20.09375
456996,KO,1996-04-25,20.3125
456997,KO,1996-04-26,20.3125
456998,KO,1996-04-29,20.28125
456999,KO,1996-04-30,20.375
457000,KO,1996-05-01,20.4375
457001,KO,1996-05-02,20.09375
457002,KO,1996-05-03,19.9375
457003,KO,1996-05-06,20.21875
457004,KO,1996-05-07,20.34375
457005,KO,1996-05-08,20.6875
457006,KO,1996-05-09,20.6875
457007,KO,1996-05-10,20.96875
457008,KO,1996-05-13,21.5
457009,KO,1996-05-14,22.1875
457010,KO,1996-05-15,22.25
457011,KO,1996-05-16,22.75
457012,KO,1996-05-17,23.0625
457013,KO,1996-05-20,23.25
457014,KO,1996-05-21,23.25
457015,KO,1996-05-22,23.5625
457016,KO,1996-05-23,23.3125
457017,KO,1996-05-24,23.75
457018,KO,1996-05-28,23.0
457019,KO,1996-05-29,23.0
457020,KO,1996-05-30,23.375
457021,KO,1996-05-31,23.0
457022,KO,1996-06-03,23.125
457023,KO,1996-06-04,23.25
457024,KO,1996-06-05,23.875
457025,KO,1996-06-06,23.375
457026,KO,1996-06-07,23.4375
457027,KO,1996-06-10,23.375
457028,KO,1996-06-11,23.5
457029,KO,1996-06-12,23.125
457030,KO,1996-06-13,23.1875
457031,KO,1996-06-14,22.875
457032,KO,1996-06-17,23.0625
457033,KO,1996-06-18,23.125
457034,KO,1996-06-19,23.25
457035,KO,1996-06-20,23.375
457036,KO,1996-06-21,23.8125
457037,KO,1996-06-24,24.375
457038,KO,1996-06-25,24.25
457039,KO,1996-06-26,24.5625
457040,KO,1996-06-27,24.4375
457041,KO,1996-06-28,24.5
457042,KO,1996-07-01,24.6875
457043,KO,1996-07-02,24.75
457044,KO,1996-07-03,24.5
457045,KO,1996-07-05,23.75
457046,KO,1996-07-08,23.6875
457047,KO,1996-07-09,23.75
457048,KO,1996-07-10,24.0
457049,KO,1996-07-11,23.8125
457050,KO,1996-07-12,23.5625
457051,KO,1996-07-15,22.75
457052,KO,1996-07-16,23.0625
457053,KO,1996-07-17,23.0
457054,KO,1996-07-18,23.6875
457055,KO,1996-07-19,23.5625
457056,KO,1996-07-22,23.6875
457057,KO,1996-07-23,23.375
457058,KO,1996-07-24,22.9375
457059,KO,1996-07-25,23.0625
457060,KO,1996-07-26,23.5625
457061,KO,1996-07-29,23.125
457062,KO,1996-07-30,23.1875
457063,KO,1996-07-31,23.4375
457064,KO,1996-08-01,24.0625
457065,KO,1996-08-02,24.625
457066,KO,1996-08-05,24.5625
457067,KO,1996-08-06,24.6875
457068,KO,1996-08-07,24.625
457069,KO,1996-08-08,24.5
457070,KO,1996-08-09,24.375
457071,KO,1996-08-12,24.875
457072,KO,1996-08-13,25.125
457073,KO,1996-08-14,25.3125
457074,KO,1996-08-15,25.5625
457075,KO,1996-08-16,25.875
457076,KO,1996-08-19,25.8125
457077,KO,1996-08-20,25.625
457078,KO,1996-08-21,25.4375
457079,KO,1996-08-22,26.0
457080,KO,1996-08-23,25.6875
457081,KO,1996-08-26,25.5625
457082,KO,1996-08-27,25.8125
457083,KO,1996-08-28,25.625
457084,KO,1996-08-29,25.1875
457085,KO,1996-08-30,25.0
457086,KO,1996-09-03,25.375
457087,KO,1996-09-04,25.3125
457088,KO,1996-09-05,25.0
457089,KO,1996-09-06,25.65625
457090,KO,1996-09-09,25.875
457091,KO,1996-09-10,26.1875
457092,KO,1996-09-11,25.9375
457093,KO,1996-09-12,25.9375
457094,KO,1996-09-13,26.5
457095,KO,1996-09-16,26.5625
457096,KO,1996-09-17,26.0625
457097,KO,1996-09-18,25.9375
457098,KO,1996-09-19,26.0
457099,KO,1996-09-20,25.5625
457100,KO,1996-09-23,25.5625
457101,KO,1996-09-24,25.75
457102,KO,1996-09-25,25.625
457103,KO,1996-09-26,25.75
457104,KO,1996-09-27,25.375
457105,KO,1996-09-30,25.4375
457106,KO,1996-10-01,25.0625
457107,KO,1996-10-02,24.875
457108,KO,1996-10-03,24.4375
457109,KO,1996-10-04,25.0
457110,KO,1996-10-07,25.125
457111,KO,1996-10-08,25.0
457112,KO,1996-10-09,24.875
457113,KO,1996-10-10,24.5
457114,KO,1996-10-11,24.875
457115,KO,1996-10-14,24.6875
457116,KO,1996-10-15,24.375
457117,KO,1996-10-16,24.25
457118,KO,1996-10-17,24.625
457119,KO,1996-10-18,25.0
457120,KO,1996-10-21,24.875
457121,KO,1996-10-22,25.0625
457122,KO,1996-10-23,25.125
457123,KO,1996-10-24,25.125
457124,KO,1996-10-25,24.9375
457125,KO,1996-10-28,24.8125
457126,KO,1996-10-29,24.875
457127,KO,1996-10-30,25.1875
457128,KO,1996-10-31,25.25
457129,KO,1996-11-01,25.125
457130,KO,1996-11-04,25.375
457131,KO,1996-11-05,25.75
457132,KO,1996-11-06,26.0
457133,KO,1996-11-07,26.1875
457134,KO,1996-11-08,26.3125
457135,KO,1996-11-11,26.0
457136,KO,1996-11-12,25.6875
457137,KO,1996-11-13,26.0
457138,KO,1996-11-14,26.0625
457139,KO,1996-11-15,26.375
457140,KO,1996-11-18,26.125
457141,KO,1996-11-19,25.875
457142,KO,1996-11-20,25.8125
457143,KO,1996-11-21,25.3125
457144,KO,1996-11-22,25.375
457145,KO,1996-11-25,25.6875
457146,KO,1996-11-26,25.625
457147,KO,1996-11-27,25.625
457148,KO,1996-11-29,25.5625
457149,KO,1996-12-02,25.4375
457150,KO,1996-12-03,24.875
457151,KO,1996-12-04,24.8125
457152,KO,1996-12-05,24.625
457153,KO,1996-12-06,24.5
457154,KO,1996-12-09,25.125
457155,KO,1996-12-10,24.8125
457156,KO,1996-12-11,24.625
457157,KO,1996-12-12,23.9375
457158,KO,1996-12-13,23.9375
457159,KO,1996-12-16,24.0625
457160,KO,1996-12-17,24.3125
457161,KO,1996-12-18,24.1875
457162,KO,1996-12-19,25.5625
457163,KO,1996-12-20,26.4375
457164,KO,1996-12-23,26.1875
457165,KO,1996-12-24,26.5625
457166,KO,1996-12-26,26.625
457167,KO,1996-12-27,27.0
457168,KO,1996-12-30,26.5625
457169,KO,1996-12-31,26.3125
457170,KO,1997-01-02,25.9375
457171,KO,1997-01-03,26.5625
457172,KO,1997-01-06,26.3125
457173,KO,1997-01-07,27.1875
457174,KO,1997-01-08,26.6875
457175,KO,1997-01-09,26.9375
457176,KO,1997-01-10,27.0625
457177,KO,1997-01-13,27.0
457178,KO,1997-01-14,27.75
457179,KO,1997-01-15,28.5
457180,KO,1997-01-16,28.8125
457181,KO,1997-01-17,29.375
457182,KO,1997-01-20,29.375
457183,KO,1997-01-21,29.8125
457184,KO,1997-01-22,29.6875
457185,KO,1997-01-23,28.75
457186,KO,1997-01-24,28.5625
457187,KO,1997-01-27,28.1875
457188,KO,1997-01-28,27.75
457189,KO,1997-01-29,28.25
457190,KO,1997-01-30,28.6875
457191,KO,1997-01-31,28.9375
457192,KO,1997-02-03,29.75
457193,KO,1997-02-04,29.6875
457194,KO,1997-02-05,29.125
457195,KO,1997-02-06,28.875
457196,KO,1997-02-07,29.125
457197,KO,1997-02-10,29.125
457198,KO,1997-02-11,29.625
457199,KO,1997-02-12,30.125
457200,KO,1997-02-13,30.5
457201,KO,1997-02-14,30.3125
457202,KO,1997-02-18,30.75
457203,KO,1997-02-19,31.0
457204,KO,1997-02-20,30.625
457205,KO,1997-02-21,31.0
457206,KO,1997-02-24,31.4375
457207,KO,1997-02-25,31.3125
457208,KO,1997-02-26,30.5
457209,KO,1997-02-27,30.8125
457210,KO,1997-02-28,30.5
457211,KO,1997-03-03,30.1875
457212,KO,1997-03-04,29.625
457213,KO,1997-03-05,30.125
457214,KO,1997-03-06,30.4375
457215,KO,1997-03-07,30.25
457216,KO,1997-03-10,30.5625
457217,KO,1997-03-11,31.0
457218,KO,1997-03-12,30.5
457219,KO,1997-03-13,29.9375
457220,KO,1997-03-14,29.75
457221,KO,1997-03-17,30.125
457222,KO,1997-03-18,30.1875
457223,KO,1997-03-19,29.8125
457224,KO,1997-03-20,29.5
457225,KO,1997-03-21,30.0
457226,KO,1997-03-24,29.875
457227,KO,1997-03-25,29.75
457228,KO,1997-03-26,29.3125
457229,KO,1997-03-27,28.6875
457230,KO,1997-03-31,27.875
457231,KO,1997-04-01,28.0625
457232,KO,1997-04-02,27.875
457233,KO,1997-04-03,27.6875
457234,KO,1997-04-04,28.6875
457235,KO,1997-04-07,28.1875
457236,KO,1997-04-08,28.375
457237,KO,1997-04-09,28.8125
457238,KO,1997-04-10,28.5
457239,KO,1997-04-11,26.875
457240,KO,1997-04-14,27.8125
457241,KO,1997-04-15,29.0
457242,KO,1997-04-16,29.375
457243,KO,1997-04-17,29.25
457244,KO,1997-04-18,29.8125
457245,KO,1997-04-21,29.3125
457246,KO,1997-04-22,30.9375
457247,KO,1997-04-23,30.125
457248,KO,1997-04-24,30.0
457249,KO,1997-04-25,29.5625
457250,KO,1997-04-28,30.5625
457251,KO,1997-04-29,31.3125
457252,KO,1997-04-30,31.8125
457253,KO,1997-05-01,31.0625
457254,KO,1997-05-02,32.0
457255,KO,1997-05-05,33.0
457256,KO,1997-05-06,33.25
457257,KO,1997-05-07,32.6875
457258,KO,1997-05-08,32.3125
457259,KO,1997-05-09,32.6875
457260,KO,1997-05-12,33.25
457261,KO,1997-05-13,33.25
457262,KO,1997-05-14,33.5
457263,KO,1997-05-15,33.9375
457264,KO,1997-05-16,33.4375
457265,KO,1997-05-19,34.0
457266,KO,1997-05-20,34.1875
457267,KO,1997-05-21,33.6875
457268,KO,1997-05-22,33.25
457269,KO,1997-05-23,34.0625
457270,KO,1997-05-27,34.25
457271,KO,1997-05-28,33.625
457272,KO,1997-05-29,33.75
457273,KO,1997-05-30,34.25
457274,KO,1997-06-02,33.8125
457275,KO,1997-06-03,33.9375
457276,KO,1997-06-04,33.3125
457277,KO,1997-06-05,33.25
457278,KO,1997-06-06,33.875
457279,KO,1997-06-09,34.25
457280,KO,1997-06-10,34.1875
457281,KO,1997-06-11,34.1875
457282,KO,1997-06-12,35.0
457283,KO,1997-06-13,35.9375
457284,KO,1997-06-16,35.8125
457285,KO,1997-06-17,35.8125
457286,KO,1997-06-18,35.6875
457287,KO,1997-06-19,35.75
457288,KO,1997-06-20,35.6875
457289,KO,1997-06-23,34.875
457290,KO,1997-06-24,35.15625
457291,KO,1997-06-25,34.71875
457292,KO,1997-06-26,34.9375
457293,KO,1997-06-27,35.5
457294,KO,1997-06-30,34.0
457295,KO,1997-07-01,34.3125
457296,KO,1997-07-02,35.21875
457297,KO,1997-07-03,35.375
457298,KO,1997-07-07,34.9375
457299,KO,1997-07-08,35.28125
457300,KO,1997-07-09,34.6875
457301,KO,1997-07-10,34.8125
457302,KO,1997-07-11,34.90625
457303,KO,1997-07-14,34.875
457304,KO,1997-07-15,35.0625
457305,KO,1997-07-16,35.4375
457306,KO,1997-07-17,34.9375
457307,KO,1997-07-18,34.625
457308,KO,1997-07-21,34.15625
457309,KO,1997-07-22,35.0625
457310,KO,1997-07-23,34.53125
457311,KO,1997-07-24,35.09375
457312,KO,1997-07-25,35.0625
457313,KO,1997-07-28,34.84375
457314,KO,1997-07-29,34.84375
457315,KO,1997-07-30,34.9375
457316,KO,1997-07-31,34.5625
457317,KO,1997-08-01,34.3125
457318,KO,1997-08-04,34.46875
457319,KO,1997-08-05,34.0
457320,KO,1997-08-06,34.0625
457321,KO,1997-08-07,33.28125
457322,KO,1997-08-08,31.34375
457323,KO,1997-08-11,30.875
457324,KO,1997-08-12,30.46875
457325,KO,1997-08-13,30.21875
457326,KO,1997-08-14,30.03125
457327,KO,1997-08-15,29.375
457328,KO,1997-08-18,30.1875
457329,KO,1997-08-19,30.40625
457330,KO,1997-08-20,30.75
457331,KO,1997-08-21,30.28125
457332,KO,1997-08-22,30.34375
457333,KO,1997-08-25,29.84375
457334,KO,1997-08-26,29.5
457335,KO,1997-08-27,29.3125
457336,KO,1997-08-28,29.125
457337,KO,1997-08-29,28.65625
457338,KO,1997-09-02,29.9375
457339,KO,1997-09-03,29.5
457340,KO,1997-09-04,29.8125
457341,KO,1997-09-05,29.9375
457342,KO,1997-09-08,29.5625
457343,KO,1997-09-09,29.375
457344,KO,1997-09-10,28.8125
457345,KO,1997-09-11,28.0625
457346,KO,1997-09-12,28.53125
457347,KO,1997-09-15,28.78125
457348,KO,1997-09-16,29.625
457349,KO,1997-09-17,29.53125
457350,KO,1997-09-18,29.40625
457351,KO,1997-09-19,29.59375
457352,KO,1997-09-22,29.921875
457353,KO,1997-09-23,29.875
457354,KO,1997-09-24,30.3125
457355,KO,1997-09-25,30.625
457356,KO,1997-09-26,30.96875
457357,KO,1997-09-29,31.28125
457358,KO,1997-09-30,30.5
457359,KO,1997-10-01,30.96875
457360,KO,1997-10-02,31.4375
457361,KO,1997-10-03,31.1875
457362,KO,1997-10-06,31.4375
457363,KO,1997-10-07,31.90625
457364,KO,1997-10-08,31.375
457365,KO,1997-10-09,30.90625
457366,KO,1997-10-10,30.84375
457367,KO,1997-10-13,30.65625
457368,KO,1997-10-14,30.375
457369,KO,1997-10-15,29.90625
457370,KO,1997-10-16,29.46875
457371,KO,1997-10-17,29.25
457372,KO,1997-10-20,29.40625
457373,KO,1997-10-21,30.0
457374,KO,1997-10-22,29.65625
457375,KO,1997-10-23,28.84375
457376,KO,1997-10-24,27.75
457377,KO,1997-10-27,26.78125
457378,KO,1997-10-28,28.875
457379,KO,1997-10-29,28.5625
457380,KO,1997-10-30,28.0
457381,KO,1997-10-31,28.3125
457382,KO,1997-11-03,29.125
457383,KO,1997-11-04,29.03125
457384,KO,1997-11-05,28.8125
457385,KO,1997-11-06,28.9375
457386,KO,1997-11-07,28.5
457387,KO,1997-11-10,27.875
457388,KO,1997-11-11,28.28125
457389,KO,1997-11-12,28.21875
457390,KO,1997-11-13,28.71875
457391,KO,1997-11-14,28.78125
457392,KO,1997-11-17,29.8125
457393,KO,1997-11-18,29.875
457394,KO,1997-11-19,31.0625
457395,KO,1997-11-20,31.75
457396,KO,1997-11-21,31.875
457397,KO,1997-11-24,31.28125
457398,KO,1997-11-25,32.0625
457399,KO,1997-11-26,31.1875
457400,KO,1997-11-28,31.25
457401,KO,1997-12-01,32.28125
457402,KO,1997-12-02,32.9375
457403,KO,1997-12-03,32.90625
457404,KO,1997-12-04,32.40625
457405,KO,1997-12-05,33.03125
457406,KO,1997-12-08,31.78125
457407,KO,1997-12-09,31.8125
457408,KO,1997-12-10,31.9375
457409,KO,1997-12-11,31.8125
457410,KO,1997-12-12,32.46875
457411,KO,1997-12-15,32.9375
457412,KO,1997-12-16,32.84375
457413,KO,1997-12-17,32.9375
457414,KO,1997-12-18,32.125
457415,KO,1997-12-19,32.71875
457416,KO,1997-12-22,33.03125
457417,KO,1997-12-23,32.5
457418,KO,1997-12-24,32.3125
457419,KO,1997-12-26,32.1875
457420,KO,1997-12-29,33.15625
457421,KO,1997-12-30,33.53125
457422,KO,1997-12-31,33.34375
457423,KO,1998-01-02,33.46875
457424,KO,1998-01-05,33.21875
457425,KO,1998-01-06,33.0625
457426,KO,1998-01-07,33.09375
457427,KO,1998-01-08,33.3125
457428,KO,1998-01-09,32.0625
457429,KO,1998-01-12,33.03125
457430,KO,1998-01-13,32.6875
457431,KO,1998-01-14,32.3125
457432,KO,1998-01-15,31.875
457433,KO,1998-01-16,32.5
457434,KO,1998-01-20,32.96875
457435,KO,1998-01-21,32.75
457436,KO,1998-01-22,32.71875
457437,KO,1998-01-23,31.90625
457438,KO,1998-01-26,31.53125
457439,KO,1998-01-27,31.625
457440,KO,1998-01-28,32.0625
457441,KO,1998-01-29,32.375
457442,KO,1998-01-30,32.375
457443,KO,1998-02-02,33.34375
457444,KO,1998-02-03,33.75
457445,KO,1998-02-04,33.53125
457446,KO,1998-02-05,33.78125
457447,KO,1998-02-06,33.59375
457448,KO,1998-02-09,33.6875
457449,KO,1998-02-10,33.96875
457450,KO,1998-02-11,34.4375
457451,KO,1998-02-12,34.625
457452,KO,1998-02-13,34.28125
457453,KO,1998-02-17,34.25
457454,KO,1998-02-18,34.5625
457455,KO,1998-02-19,34.375
457456,KO,1998-02-20,34.78125
457457,KO,1998-02-23,34.59375
457458,KO,1998-02-24,34.15625
457459,KO,1998-02-25,34.3125
457460,KO,1998-02-26,34.4375
457461,KO,1998-02-27,34.3125
457462,KO,1998-03-02,34.0
457463,KO,1998-03-03,34.09375
457464,KO,1998-03-04,34.375
457465,KO,1998-03-05,34.65625
457466,KO,1998-03-06,35.25
457467,KO,1998-03-09,36.28125
457468,KO,1998-03-10,36.3125
457469,KO,1998-03-11,36.21875
457470,KO,1998-03-12,35.8125
457471,KO,1998-03-13,35.28125
457472,KO,1998-03-16,35.875
457473,KO,1998-03-17,36.21875
457474,KO,1998-03-18,37.40625
457475,KO,1998-03-19,37.46875
457476,KO,1998-03-20,38.75
457477,KO,1998-03-23,37.9375
457478,KO,1998-03-24,38.0
457479,KO,1998-03-25,38.09375
457480,KO,1998-03-26,38.21875
457481,KO,1998-03-27,37.53125
457482,KO,1998-03-30,39.1875
457483,KO,1998-03-31,38.71875
457484,KO,1998-04-01,40.3125
457485,KO,1998-04-02,40.5625
457486,KO,1998-04-03,40.21875
457487,KO,1998-04-06,39.625
457488,KO,1998-04-07,39.5
457489,KO,1998-04-08,39.03125
457490,KO,1998-04-09,39.28125
457491,KO,1998-04-13,38.875
457492,KO,1998-04-14,38.90625
457493,KO,1998-04-15,38.34375
457494,KO,1998-04-16,37.40625
457495,KO,1998-04-17,38.40625
457496,KO,1998-04-20,37.65625
457497,KO,1998-04-21,37.34375
457498,KO,1998-04-22,37.875
457499,KO,1998-04-23,37.375
457500,KO,1998-04-24,36.8125
457501,KO,1998-04-27,36.1875
457502,KO,1998-04-28,36.21875
457503,KO,1998-04-29,36.84375
457504,KO,1998-04-30,37.9375
457505,KO,1998-05-01,38.09375
457506,KO,1998-05-04,38.125
457507,KO,1998-05-05,38.03125
457508,KO,1998-05-06,38.0
457509,KO,1998-05-07,37.84375
457510,KO,1998-05-08,38.21875
457511,KO,1998-05-11,38.71875
457512,KO,1998-05-12,38.875
457513,KO,1998-05-13,38.625
457514,KO,1998-05-14,38.875
457515,KO,1998-05-15,38.4375
457516,KO,1998-05-18,38.6875
457517,KO,1998-05-19,39.03125
457518,KO,1998-05-20,39.90625
457519,KO,1998-05-21,39.71875
457520,KO,1998-05-22,39.40625
457521,KO,1998-05-26,38.6875
457522,KO,1998-05-27,39.125
457523,KO,1998-05-28,39.46875
457524,KO,1998-05-29,39.1875
457525,KO,1998-06-01,39.75
457526,KO,1998-06-02,39.8125
457527,KO,1998-06-03,39.71875
457528,KO,1998-06-04,40.09375
457529,KO,1998-06-05,41.03125
457530,KO,1998-06-08,40.53125
457531,KO,1998-06-09,40.8125
457532,KO,1998-06-10,40.625
457533,KO,1998-06-11,39.84375
457534,KO,1998-06-12,40.34375
457535,KO,1998-06-15,39.65625
457536,KO,1998-06-16,39.5
457537,KO,1998-06-17,40.15625
457538,KO,1998-06-18,40.6875
457539,KO,1998-06-19,40.1875
457540,KO,1998-06-22,40.5625
457541,KO,1998-06-23,41.28125
457542,KO,1998-06-24,42.0625
457543,KO,1998-06-25,42.4375
457544,KO,1998-06-26,42.90625
457545,KO,1998-06-29,43.0
457546,KO,1998-06-30,42.75
457547,KO,1998-07-01,42.875
457548,KO,1998-07-02,42.6875
457549,KO,1998-07-06,43.375
457550,KO,1998-07-07,42.96875
457551,KO,1998-07-08,43.59375
457552,KO,1998-07-09,43.34375
457553,KO,1998-07-10,43.59375
457554,KO,1998-07-13,43.4375
457555,KO,1998-07-14,43.96875
457556,KO,1998-07-15,43.90625
457557,KO,1998-07-16,43.59375
457558,KO,1998-07-17,43.0625
457559,KO,1998-07-20,42.28125
457560,KO,1998-07-21,42.125
457561,KO,1998-07-22,41.9375
457562,KO,1998-07-23,41.5
457563,KO,1998-07-24,41.71875
457564,KO,1998-07-27,42.46875
457565,KO,1998-07-28,41.6875
457566,KO,1998-07-29,40.9375
457567,KO,1998-07-30,41.375
457568,KO,1998-07-31,40.25
457569,KO,1998-08-03,41.0625
457570,KO,1998-08-04,39.3125
457571,KO,1998-08-05,40.1875
457572,KO,1998-08-06,40.8125
457573,KO,1998-08-07,40.21875
457574,KO,1998-08-10,40.0625
457575,KO,1998-08-11,39.75
457576,KO,1998-08-12,39.84375
457577,KO,1998-08-13,39.375
457578,KO,1998-08-14,38.40625
457579,KO,1998-08-17,39.53125
457580,KO,1998-08-18,39.53125
457581,KO,1998-08-19,39.34375
457582,KO,1998-08-20,39.71875
457583,KO,1998-08-21,39.65625
457584,KO,1998-08-24,39.8125
457585,KO,1998-08-25,40.0625
457586,KO,1998-08-26,39.59375
457587,KO,1998-08-27,37.375
457588,KO,1998-08-28,36.375
457589,KO,1998-08-31,32.5625
457590,KO,1998-09-01,34.125
457591,KO,1998-09-02,32.125
457592,KO,1998-09-03,30.96875
457593,KO,1998-09-04,31.0625
457594,KO,1998-09-08,31.75
457595,KO,1998-09-09,31.3125
457596,KO,1998-09-10,30.4375
457597,KO,1998-09-11,31.21875
457598,KO,1998-09-14,31.65625
457599,KO,1998-09-15,30.59375
457600,KO,1998-09-16,31.21875
457601,KO,1998-09-17,30.40625
457602,KO,1998-09-18,30.6875
457603,KO,1998-09-21,29.59375
457604,KO,1998-09-22,28.1875
457605,KO,1998-09-23,29.0
457606,KO,1998-09-24,28.34375
457607,KO,1998-09-25,28.09375
457608,KO,1998-09-28,28.625
457609,KO,1998-09-29,29.34375
457610,KO,1998-09-30,28.8125
457611,KO,1998-10-01,28.125
457612,KO,1998-10-02,29.46875
457613,KO,1998-10-05,30.71875
457614,KO,1998-10-06,31.40625
457615,KO,1998-10-07,31.65625
457616,KO,1998-10-08,32.25
457617,KO,1998-10-09,31.90625
457618,KO,1998-10-12,31.34375
457619,KO,1998-10-13,32.0
457620,KO,1998-10-14,32.1875
457621,KO,1998-10-15,33.75
457622,KO,1998-10-16,34.59375
457623,KO,1998-10-19,34.1875
457624,KO,1998-10-20,33.53125
457625,KO,1998-10-21,33.5
457626,KO,1998-10-22,34.5625
457627,KO,1998-10-23,35.125
457628,KO,1998-10-26,34.9375
457629,KO,1998-10-27,34.0
457630,KO,1998-10-28,33.78125
457631,KO,1998-10-29,33.90625
457632,KO,1998-10-30,33.78125
457633,KO,1998-11-02,35.5
457634,KO,1998-11-03,36.46875
457635,KO,1998-11-04,36.0625
457636,KO,1998-11-05,36.34375
457637,KO,1998-11-06,36.3125
457638,KO,1998-11-09,35.78125
457639,KO,1998-11-10,36.0625
457640,KO,1998-11-11,35.6875
457641,KO,1998-11-12,35.28125
457642,KO,1998-11-13,34.875
457643,KO,1998-11-16,35.0
457644,KO,1998-11-17,35.09375
457645,KO,1998-11-18,35.46875
457646,KO,1998-11-19,35.6875
457647,KO,1998-11-20,36.40625
457648,KO,1998-11-23,37.71875
457649,KO,1998-11-24,36.75
457650,KO,1998-11-25,36.65625
457651,KO,1998-11-27,35.84375
457652,KO,1998-11-30,35.03125
457653,KO,1998-12-01,34.9375
457654,KO,1998-12-02,34.78125
457655,KO,1998-12-03,34.0625
457656,KO,1998-12-04,34.5
457657,KO,1998-12-07,34.3125
457658,KO,1998-12-08,34.3125
457659,KO,1998-12-09,33.5625
457660,KO,1998-12-10,33.03125
457661,KO,1998-12-11,31.4375
457662,KO,1998-12-14,31.71875
457663,KO,1998-12-15,32.96875
457664,KO,1998-12-16,32.4375
457665,KO,1998-12-17,32.375
457666,KO,1998-12-18,32.78125
457667,KO,1998-12-21,32.875
457668,KO,1998-12-22,33.71875
457669,KO,1998-12-23,34.96875
457670,KO,1998-12-24,34.71875
457671,KO,1998-12-28,34.4375
457672,KO,1998-12-29,34.65625
457673,KO,1998-12-30,33.90625
457674,KO,1998-12-31,33.5
457675,KO,1999-01-04,33.59375
457676,KO,1999-01-05,34.28125
457677,KO,1999-01-06,35.125
457678,KO,1999-01-07,34.71875
457679,KO,1999-01-08,34.0
457680,KO,1999-01-11,33.03125
457681,KO,1999-01-12,32.71875
457682,KO,1999-01-13,32.59375
457683,KO,1999-01-14,31.75
457684,KO,1999-01-15,32.40625
457685,KO,1999-01-19,32.0625
457686,KO,1999-01-20,31.71875
457687,KO,1999-01-21,30.78125
457688,KO,1999-01-22,30.4375
457689,KO,1999-01-25,31.46875
457690,KO,1999-01-26,31.28125
457691,KO,1999-01-27,31.96875
457692,KO,1999-01-28,32.5625
457693,KO,1999-01-29,32.65625
457694,KO,1999-02-01,32.0
457695,KO,1999-02-02,32.625
457696,KO,1999-02-03,32.25
457697,KO,1999-02-04,31.78125
457698,KO,1999-02-05,31.03125
457699,KO,1999-02-08,30.75
457700,KO,1999-02-09,30.96875
457701,KO,1999-02-10,31.8125
457702,KO,1999-02-11,32.1875
457703,KO,1999-02-12,31.9375
457704,KO,1999-02-16,32.4375
457705,KO,1999-02-17,32.15625
457706,KO,1999-02-18,32.3125
457707,KO,1999-02-19,32.875
457708,KO,1999-02-22,32.21875
457709,KO,1999-02-23,31.375
457710,KO,1999-02-24,31.40625
457711,KO,1999-02-25,32.125
457712,KO,1999-02-26,31.9375
457713,KO,1999-03-01,31.84375
457714,KO,1999-03-02,31.0625
457715,KO,1999-03-03,30.8125
457716,KO,1999-03-04,31.46875
457717,KO,1999-03-05,31.96875
457718,KO,1999-03-08,32.0
457719,KO,1999-03-09,31.5
457720,KO,1999-03-10,31.4375
457721,KO,1999-03-11,33.1875
457722,KO,1999-03-12,34.71875
457723,KO,1999-03-15,34.34375
457724,KO,1999-03-16,34.34375
457725,KO,1999-03-17,33.40625
457726,KO,1999-03-18,34.125
457727,KO,1999-03-19,33.75
457728,KO,1999-03-22,33.84375
457729,KO,1999-03-23,32.9375
457730,KO,1999-03-24,32.6875
457731,KO,1999-03-25,32.9375
457732,KO,1999-03-26,32.65625
457733,KO,1999-03-29,32.40625
457734,KO,1999-03-30,31.625
457735,KO,1999-03-31,30.6875
457736,KO,1999-04-01,30.46875
457737,KO,1999-04-05,30.25
457738,KO,1999-04-06,29.90625
457739,KO,1999-04-07,29.46875
457740,KO,1999-04-08,30.4375
457741,KO,1999-04-09,30.375
457742,KO,1999-04-12,30.9375
457743,KO,1999-04-13,31.65625
457744,KO,1999-04-14,31.71875
457745,KO,1999-04-15,32.125
457746,KO,1999-04-16,32.84375
457747,KO,1999-04-19,32.46875
457748,KO,1999-04-20,32.625
457749,KO,1999-04-21,33.78125
457750,KO,1999-04-22,33.25
457751,KO,1999-04-23,33.25
457752,KO,1999-04-26,33.5625
457753,KO,1999-04-27,34.71875
457754,KO,1999-04-28,33.96875
457755,KO,1999-04-29,33.90625
457756,KO,1999-04-30,34.03125
457757,KO,1999-05-03,34.5
457758,KO,1999-05-04,34.34375
457759,KO,1999-05-05,35.25
457760,KO,1999-05-06,34.5625
457761,KO,1999-05-07,33.875
457762,KO,1999-05-10,33.53125
457763,KO,1999-05-11,33.46875
457764,KO,1999-05-12,33.21875
457765,KO,1999-05-13,32.875
457766,KO,1999-05-14,32.625
457767,KO,1999-05-17,33.5625
457768,KO,1999-05-18,34.375
457769,KO,1999-05-19,34.21875
457770,KO,1999-05-20,33.96875
457771,KO,1999-05-21,34.0
457772,KO,1999-05-24,33.40625
457773,KO,1999-05-25,33.5
457774,KO,1999-05-26,34.25
457775,KO,1999-05-27,34.0625
457776,KO,1999-05-28,34.25
457777,KO,1999-06-01,34.5625
457778,KO,1999-06-02,34.3125
457779,KO,1999-06-03,34.40625
457780,KO,1999-06-04,34.875
457781,KO,1999-06-07,33.875
457782,KO,1999-06-08,33.875
457783,KO,1999-06-09,33.5
457784,KO,1999-06-10,33.0625
457785,KO,1999-06-11,32.21875
457786,KO,1999-06-14,32.40625
457787,KO,1999-06-15,31.875
457788,KO,1999-06-16,31.9375
457789,KO,1999-06-17,32.28125
457790,KO,1999-06-18,31.71875
457791,KO,1999-06-21,30.78125
457792,KO,1999-06-22,31.3125
457793,KO,1999-06-23,30.875
457794,KO,1999-06-24,31.3125
457795,KO,1999-06-25,30.9375
457796,KO,1999-06-28,30.53125
457797,KO,1999-06-29,30.59375
457798,KO,1999-06-30,31.0
457799,KO,1999-07-01,32.4375
457800,KO,1999-07-02,32.40625
457801,KO,1999-07-06,31.8125
457802,KO,1999-07-07,31.5
457803,KO,1999-07-08,31.5625
457804,KO,1999-07-09,31.8125
457805,KO,1999-07-12,31.53125
457806,KO,1999-07-13,31.21875
457807,KO,1999-07-14,30.9375
457808,KO,1999-07-15,32.0
457809,KO,1999-07-16,32.5
457810,KO,1999-07-19,31.59375
457811,KO,1999-07-20,31.46875
457812,KO,1999-07-21,31.3125
457813,KO,1999-07-22,31.5625
457814,KO,1999-07-23,31.125
457815,KO,1999-07-26,31.53125
457816,KO,1999-07-27,31.25
457817,KO,1999-07-28,30.6875
457818,KO,1999-07-29,30.75
457819,KO,1999-07-30,30.28125
457820,KO,1999-08-02,30.03125
457821,KO,1999-08-03,30.40625
457822,KO,1999-08-04,30.0625
457823,KO,1999-08-05,30.4375
457824,KO,1999-08-06,29.625
457825,KO,1999-08-09,29.875
457826,KO,1999-08-10,29.90625
457827,KO,1999-08-11,29.71875
457828,KO,1999-08-12,30.0625
457829,KO,1999-08-13,29.90625
457830,KO,1999-08-16,29.6875
457831,KO,1999-08-17,30.0625
457832,KO,1999-08-18,29.25
457833,KO,1999-08-19,29.03125
457834,KO,1999-08-20,29.40625
457835,KO,1999-08-23,29.40625
457836,KO,1999-08-24,29.625
457837,KO,1999-08-25,30.65625
457838,KO,1999-08-26,30.78125
457839,KO,1999-08-27,31.03125
457840,KO,1999-08-30,30.4375
457841,KO,1999-08-31,29.90625
457842,KO,1999-09-01,30.0
457843,KO,1999-09-02,29.75
457844,KO,1999-09-03,28.6875
457845,KO,1999-09-07,27.3125
457846,KO,1999-09-08,27.625
457847,KO,1999-09-09,27.5
457848,KO,1999-09-10,27.5625
457849,KO,1999-09-13,27.6875
457850,KO,1999-09-14,27.375
457851,KO,1999-09-15,27.03125
457852,KO,1999-09-16,27.03125
457853,KO,1999-09-17,27.0
457854,KO,1999-09-20,27.125
457855,KO,1999-09-21,26.875
457856,KO,1999-09-22,26.21875
457857,KO,1999-09-23,25.46875
457858,KO,1999-09-24,25.5625
457859,KO,1999-09-27,25.5
457860,KO,1999-09-28,25.375
457861,KO,1999-09-29,24.4375
457862,KO,1999-09-30,24.125
457863,KO,1999-10-01,24.53125
457864,KO,1999-10-04,23.78125
457865,KO,1999-10-05,23.96875
457866,KO,1999-10-06,25.96875
457867,KO,1999-10-07,26.0
457868,KO,1999-10-08,26.53125
457869,KO,1999-10-11,26.1875
457870,KO,1999-10-12,25.28125
457871,KO,1999-10-13,24.84375
457872,KO,1999-10-14,25.28125
457873,KO,1999-10-15,24.96875
457874,KO,1999-10-18,25.5
457875,KO,1999-10-19,26.40625
457876,KO,1999-10-20,26.375
457877,KO,1999-10-21,27.15625
457878,KO,1999-10-22,27.625
457879,KO,1999-10-25,28.15625
457880,KO,1999-10-26,27.75
457881,KO,1999-10-27,28.46875
457882,KO,1999-10-28,29.40625
457883,KO,1999-10-29,29.5
457884,KO,1999-11-01,29.5
457885,KO,1999-11-02,28.875
457886,KO,1999-11-03,28.4375
457887,KO,1999-11-04,28.34375
457888,KO,1999-11-05,29.0625
457889,KO,1999-11-08,29.40625
457890,KO,1999-11-09,28.84375
457891,KO,1999-11-10,28.9375
457892,KO,1999-11-11,28.375
457893,KO,1999-11-12,28.75
457894,KO,1999-11-15,29.125
457895,KO,1999-11-16,29.625
457896,KO,1999-11-17,29.96875
457897,KO,1999-11-18,30.21875
457898,KO,1999-11-19,30.25
457899,KO,1999-11-22,32.6875
457900,KO,1999-11-23,33.34375
457901,KO,1999-11-24,33.96875
457902,KO,1999-11-26,33.28125
457903,KO,1999-11-29,33.53125
457904,KO,1999-11-30,33.65625
457905,KO,1999-12-01,34.09375
457906,KO,1999-12-02,33.71875
457907,KO,1999-12-03,34.15625
457908,KO,1999-12-06,32.3046875
457909,KO,1999-12-07,29.5
457910,KO,1999-12-08,30.0
457911,KO,1999-12-09,31.0625
457912,KO,1999-12-10,31.625
457913,KO,1999-12-13,31.0
457914,KO,1999-12-14,30.625
457915,KO,1999-12-15,29.9375
457916,KO,1999-12-16,29.25
457917,KO,1999-12-17,29.875
457918,KO,1999-12-20,29.78125
457919,KO,1999-12-21,29.21875
457920,KO,1999-12-22,29.25
457921,KO,1999-12-23,29.625
457922,KO,1999-12-27,29.75
457923,KO,1999-12-28,29.5625
457924,KO,1999-12-29,29.46875
457925,KO,1999-12-30,29.21875
457926,KO,1999-12-31,29.125
457927,KO,2000-01-03,28.1875
457928,KO,2000-01-04,28.21875
457929,KO,2000-01-05,28.46875
457930,KO,2000-01-06,28.5
457931,KO,2000-01-07,30.375
457932,KO,2000-01-10,29.40625
457933,KO,2000-01-11,30.40625
457934,KO,2000-01-12,30.75
457935,KO,2000-01-13,30.28125
457936,KO,2000-01-14,30.53125
457937,KO,2000-01-18,32.5
457938,KO,2000-01-19,32.625
457939,KO,2000-01-20,32.9375
457940,KO,2000-01-21,33.4375
457941,KO,2000-01-24,32.4375
457942,KO,2000-01-25,32.9375
457943,KO,2000-01-26,31.53125
457944,KO,2000-01-27,29.75
457945,KO,2000-01-28,28.46875
457946,KO,2000-01-31,28.71875
457947,KO,2000-02-01,29.0625
457948,KO,2000-02-02,28.1875
457949,KO,2000-02-03,27.625
457950,KO,2000-02-04,28.125
457951,KO,2000-02-07,28.4375
457952,KO,2000-02-08,28.59375
457953,KO,2000-02-09,28.5
457954,KO,2000-02-10,28.34375
457955,KO,2000-02-11,27.78125
457956,KO,2000-02-14,27.0625
457957,KO,2000-02-15,27.84375
457958,KO,2000-02-16,26.78125
457959,KO,2000-02-17,26.15625
457960,KO,2000-02-18,25.6875
457961,KO,2000-02-22,25.875
457962,KO,2000-02-23,25.625
457963,KO,2000-02-24,24.90625
457964,KO,2000-02-25,24.34375
457965,KO,2000-02-28,24.65625
457966,KO,2000-02-29,24.3125
457967,KO,2000-03-01,25.5
457968,KO,2000-03-02,24.8125
457969,KO,2000-03-03,25.0625
457970,KO,2000-03-06,24.5
457971,KO,2000-03-07,23.5625
457972,KO,2000-03-08,23.75
457973,KO,2000-03-09,23.375
457974,KO,2000-03-10,22.75
457975,KO,2000-03-13,21.875
457976,KO,2000-03-14,21.65625
457977,KO,2000-03-15,23.78125
457978,KO,2000-03-16,24.875
457979,KO,2000-03-17,24.5625
457980,KO,2000-03-20,24.28125
457981,KO,2000-03-21,24.71875
457982,KO,2000-03-22,23.53125
457983,KO,2000-03-23,23.5
457984,KO,2000-03-24,23.5
457985,KO,2000-03-27,22.625
457986,KO,2000-03-28,22.4375
457987,KO,2000-03-29,23.4375
457988,KO,2000-03-30,24.28125
457989,KO,2000-03-31,23.46875
457990,KO,2000-04-03,24.65625
457991,KO,2000-04-04,26.1875
457992,KO,2000-04-05,23.8125
457993,KO,2000-04-06,22.875
457994,KO,2000-04-07,23.09375
457995,KO,2000-04-10,22.5
457996,KO,2000-04-11,23.59375
457997,KO,2000-04-12,24.25
457998,KO,2000-04-13,23.625
457999,KO,2000-04-14,23.5
458000,KO,2000-04-17,24.25
458001,KO,2000-04-18,24.3125
458002,KO,2000-04-19,24.59375
458003,KO,2000-04-20,24.71875
458004,KO,2000-04-24,24.8125
458005,KO,2000-04-25,25.25
458006,KO,2000-04-26,24.71875
458007,KO,2000-04-27,24.125
458008,KO,2000-04-28,23.625
458009,KO,2000-05-01,23.125
458010,KO,2000-05-02,23.125
458011,KO,2000-05-03,24.25
458012,KO,2000-05-04,24.25
458013,KO,2000-05-05,23.53125
458014,KO,2000-05-08,24.25
458015,KO,2000-05-09,25.25
458016,KO,2000-05-10,26.40625
458017,KO,2000-05-11,26.78125
458018,KO,2000-05-12,26.125
458019,KO,2000-05-15,25.875
458020,KO,2000-05-16,24.46875
458021,KO,2000-05-17,24.125
458022,KO,2000-05-18,24.71875
458023,KO,2000-05-19,25.03125
458024,KO,2000-05-22,25.34375
458025,KO,2000-05-23,25.0
458026,KO,2000-05-24,26.34375
458027,KO,2000-05-25,26.34375
458028,KO,2000-05-26,27.28125
458029,KO,2000-05-30,26.9375
458030,KO,2000-05-31,26.6875
458031,KO,2000-06-01,26.625
458032,KO,2000-06-02,26.28125
458033,KO,2000-06-05,26.0
458034,KO,2000-06-06,25.90625
458035,KO,2000-06-07,26.5
458036,KO,2000-06-08,26.40625
458037,KO,2000-06-09,26.15625
458038,KO,2000-06-12,26.3125
458039,KO,2000-06-13,26.6875
458040,KO,2000-06-14,26.5
458041,KO,2000-06-15,27.9375
458042,KO,2000-06-16,27.75
458043,KO,2000-06-19,27.21875
458044,KO,2000-06-20,26.46875
458045,KO,2000-06-21,26.75
458046,KO,2000-06-22,28.0625
458047,KO,2000-06-23,28.9375
458048,KO,2000-06-26,29.5
458049,KO,2000-06-27,28.9375
458050,KO,2000-06-28,30.0234375
458051,KO,2000-06-29,29.53125
458052,KO,2000-06-30,28.71875
458053,KO,2000-07-03,29.09375
458054,KO,2000-07-05,29.375
458055,KO,2000-07-06,29.46875
458056,KO,2000-07-07,29.375
458057,KO,2000-07-10,28.78125
458058,KO,2000-07-11,28.09375
458059,KO,2000-07-12,28.0625
458060,KO,2000-07-13,28.96875
458061,KO,2000-07-14,28.8125
458062,KO,2000-07-17,28.671875
458063,KO,2000-07-18,29.09375
458064,KO,2000-07-19,30.25
458065,KO,2000-07-20,30.25
458066,KO,2000-07-21,30.4296875
458067,KO,2000-07-24,29.625
458068,KO,2000-07-25,29.625
458069,KO,2000-07-26,29.40625
458070,KO,2000-07-27,30.21875
458071,KO,2000-07-28,31.34375
458072,KO,2000-07-31,30.65625
458073,KO,2000-08-01,31.5
458074,KO,2000-08-02,31.46875
458075,KO,2000-08-03,31.5
458076,KO,2000-08-04,31.0625
458077,KO,2000-08-07,30.6875
458078,KO,2000-08-08,30.46875
458079,KO,2000-08-09,29.90625
458080,KO,2000-08-10,30.5
458081,KO,2000-08-11,31.125
458082,KO,2000-08-14,31.53125
458083,KO,2000-08-15,31.0
458084,KO,2000-08-16,30.34375
458085,KO,2000-08-17,29.84375
458086,KO,2000-08-18,30.15625
458087,KO,2000-08-21,29.90625
458088,KO,2000-08-22,29.0
458089,KO,2000-08-23,29.3984375
458090,KO,2000-08-24,28.96875
458091,KO,2000-08-25,28.0
458092,KO,2000-08-28,28.5
458093,KO,2000-08-29,28.15625
458094,KO,2000-08-30,27.125
458095,KO,2000-08-31,26.3203125
458096,KO,2000-09-01,27.125
458097,KO,2000-09-05,28.15625
458098,KO,2000-09-06,27.15625
458099,KO,2000-09-07,27.0
458100,KO,2000-09-08,27.28125
458101,KO,2000-09-11,26.5
458102,KO,2000-09-12,26.75
458103,KO,2000-09-13,26.25
458104,KO,2000-09-14,25.5
458105,KO,2000-09-15,25.40625
458106,KO,2000-09-18,26.5625
458107,KO,2000-09-19,26.4375
458108,KO,2000-09-20,25.125
458109,KO,2000-09-21,24.78125
458110,KO,2000-09-22,26.4375
458111,KO,2000-09-25,26.78125
458112,KO,2000-09-26,27.46875
458113,KO,2000-09-27,27.8125
458114,KO,2000-09-28,27.71875
458115,KO,2000-09-29,27.5625
458116,KO,2000-10-02,28.5
458117,KO,2000-10-03,28.15625
458118,KO,2000-10-04,28.625
458119,KO,2000-10-05,29.5625
458120,KO,2000-10-06,29.21875
458121,KO,2000-10-09,28.90625
458122,KO,2000-10-10,29.09375
458123,KO,2000-10-11,29.28125
458124,KO,2000-10-12,28.625
458125,KO,2000-10-13,28.59375
458126,KO,2000-10-16,29.3125
458127,KO,2000-10-17,28.96875
458128,KO,2000-10-18,29.09375
458129,KO,2000-10-19,28.5625
458130,KO,2000-10-20,27.40625
458131,KO,2000-10-23,27.65625
458132,KO,2000-10-24,28.0625
458133,KO,2000-10-25,28.96875
458134,KO,2000-10-26,29.34375
458135,KO,2000-10-27,29.46875
458136,KO,2000-10-30,29.9375
458137,KO,2000-10-31,30.1875
458138,KO,2000-11-01,30.4375
458139,KO,2000-11-02,30.375
458140,KO,2000-11-03,29.65625
458141,KO,2000-11-06,30.25
458142,KO,2000-11-07,30.03125
458143,KO,2000-11-08,30.09375
458144,KO,2000-11-09,31.15625
458145,KO,2000-11-10,30.9375
458146,KO,2000-11-13,30.53125
458147,KO,2000-11-14,30.28125
458148,KO,2000-11-15,30.65625
458149,KO,2000-11-16,30.96875
458150,KO,2000-11-17,30.71875
458151,KO,2000-11-20,28.28125
458152,KO,2000-11-21,27.625
458153,KO,2000-11-22,29.78125
458154,KO,2000-11-24,29.5
458155,KO,2000-11-27,29.78125
458156,KO,2000-11-28,30.21875
458157,KO,2000-11-29,31.0625
458158,KO,2000-11-30,31.3125
458159,KO,2000-12-01,31.09375
458160,KO,2000-12-04,31.375
458161,KO,2000-12-05,30.71875
458162,KO,2000-12-06,30.4375
458163,KO,2000-12-07,31.1875
458164,KO,2000-12-08,30.4375
458165,KO,2000-12-11,29.15625
458166,KO,2000-12-12,29.0
458167,KO,2000-12-13,28.90625
458168,KO,2000-12-14,28.5
458169,KO,2000-12-15,26.75
458170,KO,2000-12-18,27.4375
458171,KO,2000-12-19,28.375
458172,KO,2000-12-20,28.125
458173,KO,2000-12-21,29.6875
458174,KO,2000-12-22,29.4375
458175,KO,2000-12-26,30.0
458176,KO,2000-12-27,30.28125
458177,KO,2000-12-28,30.53125
458178,KO,2000-12-29,30.46875
458179,KO,2001-01-02,30.40625
458180,KO,2001-01-03,29.625
458181,KO,2001-01-04,28.78125
458182,KO,2001-01-05,28.84375
458183,KO,2001-01-08,29.3125
458184,KO,2001-01-09,29.6875
458185,KO,2001-01-10,29.5625
458186,KO,2001-01-11,28.6875
458187,KO,2001-01-12,28.3125
458188,KO,2001-01-16,28.5
458189,KO,2001-01-17,28.96875
458190,KO,2001-01-18,28.5625
458191,KO,2001-01-19,27.90625
458192,KO,2001-01-22,27.84375
458193,KO,2001-01-23,28.4375
458194,KO,2001-01-24,29.03125
458195,KO,2001-01-25,29.3125
458196,KO,2001-01-26,28.96875
458197,KO,2001-01-29,28.559999465942383
458198,KO,2001-01-30,28.95499992370605
458199,KO,2001-01-31,29.0
458200,KO,2001-02-01,28.71999931335449
458201,KO,2001-02-02,28.8700008392334
458202,KO,2001-02-05,29.600000381469727
458203,KO,2001-02-06,29.709999084472656
458204,KO,2001-02-07,30.0
458205,KO,2001-02-08,30.30500030517578
458206,KO,2001-02-09,30.06999969482422
458207,KO,2001-02-12,30.40999984741211
458208,KO,2001-02-13,29.979999542236328
458209,KO,2001-02-14,29.75
458210,KO,2001-02-15,29.184999465942383
458211,KO,2001-02-16,29.68000030517578
458212,KO,2001-02-20,29.23500061035156
458213,KO,2001-02-21,27.459999084472656
458214,KO,2001-02-22,26.4950008392334
458215,KO,2001-02-23,26.0
458216,KO,2001-02-26,26.23500061035156
458217,KO,2001-02-27,26.0
458218,KO,2001-02-28,26.51499938964844
458219,KO,2001-03-01,26.350000381469727
458220,KO,2001-03-02,26.274999618530277
458221,KO,2001-03-05,25.100000381469727
458222,KO,2001-03-06,24.899999618530277
458223,KO,2001-03-07,25.21500015258789
458224,KO,2001-03-08,25.700000762939453
458225,KO,2001-03-09,25.75
458226,KO,2001-03-12,25.049999237060547
458227,KO,2001-03-13,24.375
458228,KO,2001-03-14,23.834999084472656
458229,KO,2001-03-15,23.825000762939453
458230,KO,2001-03-16,24.325000762939453
458231,KO,2001-03-19,24.200000762939453
458232,KO,2001-03-20,23.71500015258789
458233,KO,2001-03-21,22.625
458234,KO,2001-03-22,22.86000061035156
458235,KO,2001-03-23,22.75
458236,KO,2001-03-26,22.450000762939453
458237,KO,2001-03-27,23.30500030517578
458238,KO,2001-03-28,22.975000381469727
458239,KO,2001-03-29,22.26000022888184
458240,KO,2001-03-30,22.57999992370605
458241,KO,2001-04-02,22.924999237060547
458242,KO,2001-04-03,22.32999992370605
458243,KO,2001-04-04,22.625
458244,KO,2001-04-05,22.649999618530277
458245,KO,2001-04-06,22.5
458246,KO,2001-04-09,21.950000762939453
458247,KO,2001-04-10,21.825000762939453
458248,KO,2001-04-11,22.065000534057617
458249,KO,2001-04-12,22.28499984741211
458250,KO,2001-04-16,22.70499992370605
458251,KO,2001-04-17,22.850000381469727
458252,KO,2001-04-18,23.375
458253,KO,2001-04-19,23.75
458254,KO,2001-04-20,23.5
458255,KO,2001-04-23,23.725000381469727
458256,KO,2001-04-24,23.69499969482422
458257,KO,2001-04-25,24.100000381469727
458258,KO,2001-04-26,23.450000762939453
458259,KO,2001-04-27,23.5
458260,KO,2001-04-30,23.09499931335449
458261,KO,2001-05-01,23.815000534057617
458262,KO,2001-05-02,23.78499984741211
458263,KO,2001-05-03,23.375
458264,KO,2001-05-04,23.415000915527344
458265,KO,2001-05-07,23.40999984741211
458266,KO,2001-05-08,23.28499984741211
458267,KO,2001-05-09,22.8799991607666
458268,KO,2001-05-10,22.80500030517578
458269,KO,2001-05-11,22.645000457763672
458270,KO,2001-05-14,23.0049991607666
458271,KO,2001-05-15,22.950000762939453
458272,KO,2001-05-16,24.114999771118164
458273,KO,2001-05-17,24.065000534057617
458274,KO,2001-05-18,24.049999237060547
458275,KO,2001-05-21,24.145000457763672
458276,KO,2001-05-22,23.899999618530277
458277,KO,2001-05-23,24.350000381469727
458278,KO,2001-05-24,24.545000076293945
458279,KO,2001-05-25,24.084999084472656
458280,KO,2001-05-29,24.170000076293945
458281,KO,2001-05-30,23.940000534057617
458282,KO,2001-05-31,23.700000762939453
458283,KO,2001-06-01,23.905000686645508
458284,KO,2001-06-04,23.78499984741211
458285,KO,2001-06-05,23.809999465942383
458286,KO,2001-06-06,23.375
458287,KO,2001-06-07,23.059999465942383
458288,KO,2001-06-08,23.0
458289,KO,2001-06-11,22.96500015258789
458290,KO,2001-06-12,22.95499992370605
458291,KO,2001-06-13,22.924999237060547
458292,KO,2001-06-14,22.51000022888184
458293,KO,2001-06-15,22.1299991607666
458294,KO,2001-06-18,21.88500022888184
458295,KO,2001-06-19,21.875
458296,KO,2001-06-20,21.96500015258789
458297,KO,2001-06-21,21.795000076293945
458298,KO,2001-06-22,21.424999237060547
458299,KO,2001-06-25,21.795000076293945
458300,KO,2001-06-26,21.975000381469727
458301,KO,2001-06-27,22.09000015258789
458302,KO,2001-06-28,22.674999237060547
458303,KO,2001-06-29,22.5
458304,KO,2001-07-02,22.799999237060547
458305,KO,2001-07-03,22.96999931335449
458306,KO,2001-07-05,22.6200008392334
458307,KO,2001-07-06,22.299999237060547
458308,KO,2001-07-09,22.61000061035156
458309,KO,2001-07-10,22.334999084472656
458310,KO,2001-07-11,22.7549991607666
458311,KO,2001-07-12,22.7450008392334
458312,KO,2001-07-13,23.0049991607666
458313,KO,2001-07-16,23.489999771118164
458314,KO,2001-07-17,23.565000534057617
458315,KO,2001-07-18,23.11000061035156
458316,KO,2001-07-19,23.350000381469727
458317,KO,2001-07-20,23.05500030517578
458318,KO,2001-07-23,22.239999771118164
458319,KO,2001-07-24,22.100000381469727
458320,KO,2001-07-25,22.489999771118164
458321,KO,2001-07-26,22.5
458322,KO,2001-07-27,22.395000457763672
458323,KO,2001-07-30,22.1299991607666
458324,KO,2001-07-31,22.299999237060547
458325,KO,2001-08-01,22.040000915527344
458326,KO,2001-08-02,21.95499992370605
458327,KO,2001-08-03,22.350000381469727
458328,KO,2001-08-06,22.30500030517578
458329,KO,2001-08-07,22.440000534057617
458330,KO,2001-08-08,22.75
458331,KO,2001-08-09,22.80500030517578
458332,KO,2001-08-10,22.834999084472656
458333,KO,2001-08-13,22.899999618530277
458334,KO,2001-08-14,23.020000457763672
458335,KO,2001-08-15,23.790000915527344
458336,KO,2001-08-16,23.854999542236328
458337,KO,2001-08-17,23.770000457763672
458338,KO,2001-08-20,24.270000457763672
458339,KO,2001-08-21,24.155000686645508
458340,KO,2001-08-22,24.125
458341,KO,2001-08-23,24.725000381469727
458342,KO,2001-08-24,24.604999542236328
458343,KO,2001-08-27,24.2549991607666
458344,KO,2001-08-28,23.934999465942383
458345,KO,2001-08-29,23.850000381469727
458346,KO,2001-08-30,24.395000457763672
458347,KO,2001-08-31,24.334999084472656
458348,KO,2001-09-04,24.75
458349,KO,2001-09-05,25.225000381469727
458350,KO,2001-09-06,24.7549991607666
458351,KO,2001-09-07,24.864999771118164
458352,KO,2001-09-10,24.975000381469727
458353,KO,2001-09-17,25.100000381469727
458354,KO,2001-09-18,24.73500061035156
458355,KO,2001-09-19,24.75
458356,KO,2001-09-20,24.174999237060547
458357,KO,2001-09-21,23.399999618530277
458358,KO,2001-09-24,24.01499938964844
458359,KO,2001-09-25,24.0
458360,KO,2001-09-26,23.44499969482422
458361,KO,2001-09-27,23.475000381469727
458362,KO,2001-09-28,23.424999237060547
458363,KO,2001-10-01,23.045000076293945
458364,KO,2001-10-02,23.084999084472656
458365,KO,2001-10-03,22.899999618530277
458366,KO,2001-10-04,22.57999992370605
458367,KO,2001-10-05,22.75
458368,KO,2001-10-08,23.075000762939453
458369,KO,2001-10-09,23.09000015258789
458370,KO,2001-10-10,23.075000762939453
458371,KO,2001-10-11,23.024999618530277
458372,KO,2001-10-12,22.399999618530277
458373,KO,2001-10-15,22.25
458374,KO,2001-10-16,22.270000457763672
458375,KO,2001-10-17,22.13999938964844
458376,KO,2001-10-18,23.059999465942383
458377,KO,2001-10-19,24.295000076293945
458378,KO,2001-10-22,24.489999771118164
458379,KO,2001-10-23,24.434999465942383
458380,KO,2001-10-24,24.38500022888184
458381,KO,2001-10-25,24.71999931335449
458382,KO,2001-10-26,24.56999969482422
458383,KO,2001-10-29,24.30500030517578
458384,KO,2001-10-30,24.07999992370605
458385,KO,2001-10-31,23.940000534057617
458386,KO,2001-11-01,24.295000076293945
458387,KO,2001-11-02,24.440000534057617
458388,KO,2001-11-05,24.649999618530277
458389,KO,2001-11-06,24.924999237060547
458390,KO,2001-11-07,24.700000762939453
458391,KO,2001-11-08,24.53499984741211
458392,KO,2001-11-09,24.61000061035156
458393,KO,2001-11-12,24.65999984741211
458394,KO,2001-11-13,24.825000762939453
458395,KO,2001-11-14,25.0
458396,KO,2001-11-15,25.0
458397,KO,2001-11-16,24.96500015258789
458398,KO,2001-11-19,24.73500061035156
458399,KO,2001-11-20,24.5
458400,KO,2001-11-21,24.3799991607666
458401,KO,2001-11-23,24.575000762939453
458402,KO,2001-11-26,24.155000686645508
458403,KO,2001-11-27,23.9950008392334
458404,KO,2001-11-28,23.375
458405,KO,2001-11-29,23.540000915527344
458406,KO,2001-11-30,23.479999542236328
458407,KO,2001-12-03,23.26499938964844
458408,KO,2001-12-04,23.274999618530277
458409,KO,2001-12-05,23.559999465942383
458410,KO,2001-12-06,23.21500015258789
458411,KO,2001-12-07,23.299999237060547
458412,KO,2001-12-10,22.815000534057617
458413,KO,2001-12-11,22.825000762939453
458414,KO,2001-12-12,22.989999771118164
458415,KO,2001-12-13,23.114999771118164
458416,KO,2001-12-14,23.125
458417,KO,2001-12-17,23.075000762939453
458418,KO,2001-12-18,23.25
458419,KO,2001-12-19,23.7450008392334
458420,KO,2001-12-20,23.8799991607666
458421,KO,2001-12-21,24.38999938964844
458422,KO,2001-12-24,24.184999465942383
458423,KO,2001-12-26,24.26000022888184
458424,KO,2001-12-27,23.96999931335449
458425,KO,2001-12-28,23.584999084472656
458426,KO,2001-12-31,23.575000762939453
458427,KO,2002-01-02,23.73500061035156
458428,KO,2002-01-03,23.424999237060547
458429,KO,2002-01-04,23.21500015258789
458430,KO,2002-01-07,22.61000061035156
458431,KO,2002-01-08,22.325000762939453
458432,KO,2002-01-09,22.280000686645508
458433,KO,2002-01-10,22.38999938964844
458434,KO,2002-01-11,22.649999618530277
458435,KO,2002-01-14,22.25
458436,KO,2002-01-15,22.174999237060547
458437,KO,2002-01-16,22.075000762939453
458438,KO,2002-01-17,22.524999618530277
458439,KO,2002-01-18,22.71999931335449
458440,KO,2002-01-22,22.950000762939453
458441,KO,2002-01-23,22.38999938964844
458442,KO,2002-01-24,22.11000061035156
458443,KO,2002-01-25,22.575000762939453
458444,KO,2002-01-28,22.604999542236328
458445,KO,2002-01-29,22.0
458446,KO,2002-01-30,21.924999237060547
458447,KO,2002-01-31,21.875
458448,KO,2002-02-01,22.34000015258789
458449,KO,2002-02-04,22.34000015258789
458450,KO,2002-02-05,22.875
458451,KO,2002-02-06,23.25
458452,KO,2002-02-07,22.940000534057617
458453,KO,2002-02-08,22.924999237060547
458454,KO,2002-02-11,23.06999969482422
458455,KO,2002-02-12,23.05500030517578
458456,KO,2002-02-13,23.190000534057617
458457,KO,2002-02-14,23.4950008392334
458458,KO,2002-02-15,23.475000381469727
458459,KO,2002-02-19,23.145000457763672
458460,KO,2002-02-20,23.440000534057617
458461,KO,2002-02-21,23.0
458462,KO,2002-02-22,23.649999618530277
458463,KO,2002-02-25,23.684999465942383
458464,KO,2002-02-26,23.4950008392334
458465,KO,2002-02-27,23.739999771118164
458466,KO,2002-02-28,23.69499969482422
458467,KO,2002-03-01,24.20499992370605
458468,KO,2002-03-04,23.88500022888184
458469,KO,2002-03-05,23.799999237060547
458470,KO,2002-03-06,23.770000457763672
458471,KO,2002-03-07,23.475000381469727
458472,KO,2002-03-08,23.924999237060547
458473,KO,2002-03-11,23.790000915527344
458474,KO,2002-03-12,24.045000076293945
458475,KO,2002-03-13,23.975000381469727
458476,KO,2002-03-14,23.94499969482422
458477,KO,2002-03-15,24.31999969482422
458478,KO,2002-03-18,24.334999084472656
458479,KO,2002-03-19,24.600000381469727
458480,KO,2002-03-20,24.70499992370605
458481,KO,2002-03-21,25.200000762939453
458482,KO,2002-03-22,25.625
458483,KO,2002-03-25,25.875
458484,KO,2002-03-26,26.299999237060547
458485,KO,2002-03-27,26.145000457763672
458486,KO,2002-03-28,26.1299991607666
458487,KO,2002-04-01,26.149999618530277
458488,KO,2002-04-02,26.13999938964844
458489,KO,2002-04-03,25.8700008392334
458490,KO,2002-04-04,26.01000022888184
458491,KO,2002-04-05,26.09000015258789
458492,KO,2002-04-08,26.5
458493,KO,2002-04-09,26.674999237060547
458494,KO,2002-04-10,27.11000061035156
458495,KO,2002-04-11,26.56999969482422
458496,KO,2002-04-12,26.68000030517578
458497,KO,2002-04-15,26.19499969482422
458498,KO,2002-04-16,26.940000534057617
458499,KO,2002-04-17,26.959999084472656
458500,KO,2002-04-18,26.854999542236328
458501,KO,2002-04-19,27.45499992370605
458502,KO,2002-04-22,27.649999618530277
458503,KO,2002-04-23,27.26000022888184
458504,KO,2002-04-24,27.489999771118164
458505,KO,2002-04-25,27.489999771118164
458506,KO,2002-04-26,27.225000381469727
458507,KO,2002-04-29,27.31999969482422
458508,KO,2002-04-30,27.7549991607666
458509,KO,2002-05-01,28.809999465942383
458510,KO,2002-05-02,28.81999969482422
458511,KO,2002-05-03,28.43000030517578
458512,KO,2002-05-06,28.295000076293945
458513,KO,2002-05-07,28.325000762939453
458514,KO,2002-05-08,28.25
458515,KO,2002-05-09,28.25
458516,KO,2002-05-10,28.18000030517578
458517,KO,2002-05-13,28.44499969482422
458518,KO,2002-05-14,28.325000762939453
458519,KO,2002-05-15,28.34499931335449
458520,KO,2002-05-16,28.524999618530277
458521,KO,2002-05-17,28.5
458522,KO,2002-05-20,28.100000381469727
458523,KO,2002-05-21,27.729999542236328
458524,KO,2002-05-22,28.100000381469727
458525,KO,2002-05-23,28.34499931335449
458526,KO,2002-05-24,28.100000381469727
458527,KO,2002-05-28,27.31999969482422
458528,KO,2002-05-29,27.075000762939453
458529,KO,2002-05-30,27.19499969482422
458530,KO,2002-05-31,27.780000686645508
458531,KO,2002-06-03,27.01499938964844
458532,KO,2002-06-04,27.0
458533,KO,2002-06-05,27.700000762939453
458534,KO,2002-06-06,27.075000762939453
458535,KO,2002-06-07,27.024999618530277
458536,KO,2002-06-10,26.864999771118164
458537,KO,2002-06-11,27.0
458538,KO,2002-06-12,27.239999771118164
458539,KO,2002-06-13,27.25
458540,KO,2002-06-14,27.424999237060547
458541,KO,2002-06-17,27.625
458542,KO,2002-06-18,27.649999618530277
458543,KO,2002-06-19,27.540000915527344
458544,KO,2002-06-20,27.86000061035156
458545,KO,2002-06-21,28.0
458546,KO,2002-06-24,28.475000381469727
458547,KO,2002-06-25,27.725000381469727
458548,KO,2002-06-26,27.770000457763672
458549,KO,2002-06-27,28.045000076293945
458550,KO,2002-06-28,28.0
458551,KO,2002-07-01,28.174999237060547
458552,KO,2002-07-02,28.34000015258789
458553,KO,2002-07-03,28.30500030517578
458554,KO,2002-07-05,28.23500061035156
458555,KO,2002-07-08,28.63999938964844
458556,KO,2002-07-09,28.21999931335449
458557,KO,2002-07-10,27.350000381469727
458558,KO,2002-07-11,26.55500030517578
458559,KO,2002-07-12,25.524999618530277
458560,KO,2002-07-15,26.0
458561,KO,2002-07-16,25.184999465942383
458562,KO,2002-07-17,25.0
458563,KO,2002-07-18,23.96500015258789
458564,KO,2002-07-19,22.545000076293945
458565,KO,2002-07-22,22.94499969482422
458566,KO,2002-07-23,22.290000915527344
458567,KO,2002-07-24,23.424999237060547
458568,KO,2002-07-25,23.780000686645508
458569,KO,2002-07-26,23.725000381469727
458570,KO,2002-07-29,24.71500015258789
458571,KO,2002-07-30,24.075000762939453
458572,KO,2002-07-31,24.96999931335449
458573,KO,2002-08-01,24.96500015258789
458574,KO,2002-08-02,25.049999237060547
458575,KO,2002-08-05,24.18000030517578
458576,KO,2002-08-06,23.934999465942383
458577,KO,2002-08-07,24.5049991607666
458578,KO,2002-08-08,25.40999984741211
458579,KO,2002-08-09,25.549999237060547
458580,KO,2002-08-12,25.405000686645508
458581,KO,2002-08-13,25.1299991607666
458582,KO,2002-08-14,25.975000381469727
458583,KO,2002-08-15,25.70499992370605
458584,KO,2002-08-16,26.09499931335449
458585,KO,2002-08-19,25.850000381469727
458586,KO,2002-08-20,25.815000534057617
458587,KO,2002-08-21,26.3700008392334
458588,KO,2002-08-22,26.200000762939453
458589,KO,2002-08-23,26.350000381469727
458590,KO,2002-08-26,26.5049991607666
458591,KO,2002-08-27,26.26000022888184
458592,KO,2002-08-28,25.63999938964844
458593,KO,2002-08-29,25.200000762939453
458594,KO,2002-08-30,25.5
458595,KO,2002-09-03,24.959999084472656
458596,KO,2002-09-04,25.25
458597,KO,2002-09-05,24.674999237060547
458598,KO,2002-09-06,24.94499969482422
458599,KO,2002-09-09,25.174999237060547
458600,KO,2002-09-10,25.48500061035156
458601,KO,2002-09-11,25.549999237060547
458602,KO,2002-09-12,24.774999618530277
458603,KO,2002-09-13,24.825000762939453
458604,KO,2002-09-16,25.34000015258789
458605,KO,2002-09-17,24.475000381469727
458606,KO,2002-09-18,24.649999618530277
458607,KO,2002-09-19,23.834999084472656
458608,KO,2002-09-20,23.76000022888184
458609,KO,2002-09-23,23.5
458610,KO,2002-09-24,23.600000381469727
458611,KO,2002-09-25,24.2450008392334
458612,KO,2002-09-26,24.21500015258789
458613,KO,2002-09-27,24.2450008392334
458614,KO,2002-09-30,23.979999542236328
458615,KO,2002-10-01,25.030000686645508
458616,KO,2002-10-02,24.950000762939453
458617,KO,2002-10-03,25.309999465942383
458618,KO,2002-10-04,25.450000762939453
458619,KO,2002-10-07,25.065000534057617
458620,KO,2002-10-08,26.059999465942383
458621,KO,2002-10-09,25.815000534057617
458622,KO,2002-10-10,25.729999542236328
458623,KO,2002-10-11,25.725000381469727
458624,KO,2002-10-14,26.274999618530277
458625,KO,2002-10-15,26.239999771118164
458626,KO,2002-10-16,23.600000381469727
458627,KO,2002-10-17,22.950000762939453
458628,KO,2002-10-18,23.19499969482422
458629,KO,2002-10-21,24.0
458630,KO,2002-10-22,23.940000534057617
458631,KO,2002-10-23,23.96999931335449
458632,KO,2002-10-24,23.44499969482422
458633,KO,2002-10-25,23.48500061035156
458634,KO,2002-10-28,22.96500015258789
458635,KO,2002-10-29,23.190000534057617
458636,KO,2002-10-30,23.424999237060547
458637,KO,2002-10-31,23.239999771118164
458638,KO,2002-11-01,23.415000915527344
458639,KO,2002-11-04,22.850000381469727
458640,KO,2002-11-05,23.18000030517578
458641,KO,2002-11-06,22.700000762939453
458642,KO,2002-11-07,22.40999984741211
458643,KO,2002-11-08,22.26000022888184
458644,KO,2002-11-11,22.280000686645508
458645,KO,2002-11-12,22.155000686645508
458646,KO,2002-11-13,22.614999771118164
458647,KO,2002-11-14,22.56999969482422
458648,KO,2002-11-15,22.98500061035156
458649,KO,2002-11-18,22.959999084472656
458650,KO,2002-11-19,23.19499969482422
458651,KO,2002-11-20,23.040000915527344
458652,KO,2002-11-21,22.8799991607666
458653,KO,2002-11-22,22.70499992370605
458654,KO,2002-11-25,22.55500030517578
458655,KO,2002-11-26,22.399999618530277
458656,KO,2002-11-27,23.114999771118164
458657,KO,2002-11-29,22.81999969482422
458658,KO,2002-12-02,22.600000381469727
458659,KO,2002-12-03,22.450000762939453
458660,KO,2002-12-04,22.81999969482422
458661,KO,2002-12-05,22.51499938964844
458662,KO,2002-12-06,22.700000762939453
458663,KO,2002-12-09,22.549999237060547
458664,KO,2002-12-10,23.25
458665,KO,2002-12-11,23.375
458666,KO,2002-12-12,22.934999465942383
458667,KO,2002-12-13,22.924999237060547
458668,KO,2002-12-16,22.864999771118164
458669,KO,2002-12-17,22.459999084472656
458670,KO,2002-12-18,22.270000457763672
458671,KO,2002-12-19,22.059999465942383
458672,KO,2002-12-20,22.040000915527344
458673,KO,2002-12-23,22.19499969482422
458674,KO,2002-12-24,22.114999771118164
458675,KO,2002-12-26,22.075000762939453
458676,KO,2002-12-27,21.73500061035156
458677,KO,2002-12-30,21.7549991607666
458678,KO,2002-12-31,21.920000076293945
458679,KO,2003-01-02,22.424999237060547
458680,KO,2003-01-03,22.3700008392334
458681,KO,2003-01-06,22.459999084472656
458682,KO,2003-01-07,22.18000030517578
458683,KO,2003-01-08,22.03499984741211
458684,KO,2003-01-09,22.26499938964844
458685,KO,2003-01-10,22.600000381469727
458686,KO,2003-01-13,22.8799991607666
458687,KO,2003-01-14,22.864999771118164
458688,KO,2003-01-15,22.450000762939453
458689,KO,2003-01-16,22.834999084472656
458690,KO,2003-01-17,22.549999237060547
458691,KO,2003-01-21,22.36000061035156
458692,KO,2003-01-22,22.274999618530277
458693,KO,2003-01-23,21.950000762939453
458694,KO,2003-01-24,21.415000915527344
458695,KO,2003-01-27,20.895000457763672
458696,KO,2003-01-28,20.549999237060547
458697,KO,2003-01-29,20.274999618530277
458698,KO,2003-01-30,19.600000381469727
458699,KO,2003-01-31,20.229999542236328
458700,KO,2003-02-03,20.075000762939453
458701,KO,2003-02-04,20.165000915527344
458702,KO,2003-02-05,20.024999618530277
458703,KO,2003-02-06,19.95499992370605
458704,KO,2003-02-07,19.76499938964844
458705,KO,2003-02-10,20.030000686645508
458706,KO,2003-02-11,19.5
458707,KO,2003-02-12,19.8700008392334
458708,KO,2003-02-13,19.989999771118164
458709,KO,2003-02-14,20.399999618530277
458710,KO,2003-02-18,20.549999237060547
458711,KO,2003-02-19,20.334999084472656
458712,KO,2003-02-20,20.024999618530277
458713,KO,2003-02-21,20.31999969482422
458714,KO,2003-02-24,19.90999984741211
458715,KO,2003-02-25,20.190000534057617
458716,KO,2003-02-26,19.86000061035156
458717,KO,2003-02-27,20.1299991607666
458718,KO,2003-02-28,20.11000061035156
458719,KO,2003-03-03,19.604999542236328
458720,KO,2003-03-04,19.184999465942383
458721,KO,2003-03-05,18.774999618530277
458722,KO,2003-03-06,18.774999618530277
458723,KO,2003-03-07,18.850000381469727
458724,KO,2003-03-10,18.53499984741211
458725,KO,2003-03-11,18.82999992370605
458726,KO,2003-03-12,19.024999618530277
458727,KO,2003-03-13,19.725000381469727
458728,KO,2003-03-14,19.950000762939453
458729,KO,2003-03-17,20.4950008392334
458730,KO,2003-03-18,20.48500061035156
458731,KO,2003-03-19,20.905000686645508
458732,KO,2003-03-20,20.76499938964844
458733,KO,2003-03-21,21.125
458734,KO,2003-03-24,20.45499992370605
458735,KO,2003-03-25,20.5
458736,KO,2003-03-26,20.364999771118164
458737,KO,2003-03-27,20.43000030517578
458738,KO,2003-03-28,20.364999771118164
458739,KO,2003-03-31,20.239999771118164
458740,KO,2003-04-01,20.19499969482422
458741,KO,2003-04-02,20.725000381469727
458742,KO,2003-04-03,20.600000381469727
458743,KO,2003-04-04,20.950000762939453
458744,KO,2003-04-07,20.850000381469727
458745,KO,2003-04-08,20.924999237060547
458746,KO,2003-04-09,20.834999084472656
458747,KO,2003-04-10,20.71999931335449
458748,KO,2003-04-11,20.71500015258789
458749,KO,2003-04-14,21.20499992370605
458750,KO,2003-04-15,21.26499938964844
458751,KO,2003-04-16,19.950000762939453
458752,KO,2003-04-17,20.200000762939453
458753,KO,2003-04-21,20.05500030517578
458754,KO,2003-04-22,20.20499992370605
458755,KO,2003-04-23,20.0
458756,KO,2003-04-24,19.95499992370605
458757,KO,2003-04-25,19.709999084472656
458758,KO,2003-04-28,20.165000915527344
458759,KO,2003-04-29,20.415000915527344
458760,KO,2003-04-30,20.200000762939453
458761,KO,2003-05-01,20.21999931335449
458762,KO,2003-05-02,20.5
458763,KO,2003-05-05,20.26499938964844
458764,KO,2003-05-06,20.51000022888184
458765,KO,2003-05-07,21.63500022888184
458766,KO,2003-05-08,21.440000534057617
458767,KO,2003-05-09,21.9950008392334
458768,KO,2003-05-12,22.25
458769,KO,2003-05-13,22.125
458770,KO,2003-05-14,22.125
458771,KO,2003-05-15,22.31999969482422
458772,KO,2003-05-16,21.975000381469727
458773,KO,2003-05-19,22.05500030517578
458774,KO,2003-05-20,22.26000022888184
458775,KO,2003-05-21,22.06999969482422
458776,KO,2003-05-22,22.26499938964844
458777,KO,2003-05-23,22.09499931335449
458778,KO,2003-05-27,22.32999992370605
458779,KO,2003-05-28,22.07999992370605
458780,KO,2003-05-29,22.309999465942383
458781,KO,2003-05-30,22.78499984741211
458782,KO,2003-06-02,22.899999618530277
458783,KO,2003-06-03,23.05500030517578
458784,KO,2003-06-04,23.295000076293945
458785,KO,2003-06-05,23.38999938964844
458786,KO,2003-06-06,23.44499969482422
458787,KO,2003-06-09,23.434999465942383
458788,KO,2003-06-10,23.299999237060547
458789,KO,2003-06-11,23.399999618530277
458790,KO,2003-06-12,23.725000381469727
458791,KO,2003-06-13,23.674999237060547
458792,KO,2003-06-16,24.100000381469727
458793,KO,2003-06-17,23.600000381469727
458794,KO,2003-06-18,23.5
458795,KO,2003-06-19,23.059999465942383
458796,KO,2003-06-20,23.23500061035156
458797,KO,2003-06-23,23.375
458798,KO,2003-06-24,23.584999084472656
458799,KO,2003-06-25,23.31999969482422
458800,KO,2003-06-26,23.440000534057617
458801,KO,2003-06-27,23.2549991607666
458802,KO,2003-06-30,23.20499992370605
458803,KO,2003-07-01,23.2450008392334
458804,KO,2003-07-02,23.190000534057617
458805,KO,2003-07-03,23.114999771118164
458806,KO,2003-07-07,22.475000381469727
458807,KO,2003-07-08,22.11000061035156
458808,KO,2003-07-09,21.940000534057617
458809,KO,2003-07-10,22.0049991607666
458810,KO,2003-07-11,21.95499992370605
458811,KO,2003-07-14,22.13999938964844
458812,KO,2003-07-15,21.9950008392334
458813,KO,2003-07-16,21.45499992370605
458814,KO,2003-07-17,22.3799991607666
458815,KO,2003-07-18,22.450000762939453
458816,KO,2003-07-21,22.5
458817,KO,2003-07-22,22.545000076293945
458818,KO,2003-07-23,22.584999084472656
458819,KO,2003-07-24,22.26000022888184
458820,KO,2003-07-25,22.520000457763672
458821,KO,2003-07-28,22.315000534057617
458822,KO,2003-07-29,22.43000030517578
458823,KO,2003-07-30,22.690000534057617
458824,KO,2003-07-31,22.48500061035156
458825,KO,2003-08-01,22.375
458826,KO,2003-08-04,22.44499969482422
458827,KO,2003-08-05,22.18000030517578
458828,KO,2003-08-06,22.049999237060547
458829,KO,2003-08-07,22.38999938964844
458830,KO,2003-08-08,22.424999237060547
458831,KO,2003-08-11,22.309999465942383
458832,KO,2003-08-12,22.325000762939453
458833,KO,2003-08-13,22.2549991607666
458834,KO,2003-08-14,22.530000686645508
458835,KO,2003-08-15,22.5049991607666
458836,KO,2003-08-18,22.43000030517578
458837,KO,2003-08-19,22.149999618530277
458838,KO,2003-08-20,21.94499969482422
458839,KO,2003-08-21,21.80500030517578
458840,KO,2003-08-22,21.63999938964844
458841,KO,2003-08-25,22.03499984741211
458842,KO,2003-08-26,22.114999771118164
458843,KO,2003-08-27,21.979999542236328
458844,KO,2003-08-28,21.915000915527344
458845,KO,2003-08-29,21.76000022888184
458846,KO,2003-09-02,21.88999938964844
458847,KO,2003-09-03,21.854999542236328
458848,KO,2003-09-04,22.25
458849,KO,2003-09-05,22.075000762939453
458850,KO,2003-09-08,22.13500022888184
458851,KO,2003-09-09,22.174999237060547
458852,KO,2003-09-10,22.475000381469727
458853,KO,2003-09-11,22.239999771118164
458854,KO,2003-09-12,21.9950008392334
458855,KO,2003-09-15,21.75
458856,KO,2003-09-16,21.459999084472656
458857,KO,2003-09-17,21.5049991607666
458858,KO,2003-09-18,21.799999237060547
458859,KO,2003-09-19,21.59000015258789
458860,KO,2003-09-22,21.6200008392334
458861,KO,2003-09-23,21.709999084472656
458862,KO,2003-09-24,21.4950008392334
458863,KO,2003-09-25,21.524999618530277
458864,KO,2003-09-26,21.51499938964844
458865,KO,2003-09-29,21.53499984741211
458866,KO,2003-09-30,21.479999542236328
458867,KO,2003-10-01,21.94499969482422
458868,KO,2003-10-02,22.125
458869,KO,2003-10-03,22.020000457763672
458870,KO,2003-10-06,22.20499992370605
458871,KO,2003-10-07,22.32999992370605
458872,KO,2003-10-08,22.1200008392334
458873,KO,2003-10-09,21.96500015258789
458874,KO,2003-10-10,21.915000915527344
458875,KO,2003-10-13,22.06999969482422
458876,KO,2003-10-14,22.274999618530277
458877,KO,2003-10-15,22.549999237060547
458878,KO,2003-10-16,22.5
458879,KO,2003-10-17,22.524999618530277
458880,KO,2003-10-20,22.80500030517578
458881,KO,2003-10-21,22.895000457763672
458882,KO,2003-10-22,22.65999984741211
458883,KO,2003-10-23,22.76000022888184
458884,KO,2003-10-24,22.700000762939453
458885,KO,2003-10-27,22.59499931335449
458886,KO,2003-10-28,22.690000534057617
458887,KO,2003-10-29,22.924999237060547
458888,KO,2003-10-30,23.0
458889,KO,2003-10-31,23.200000762939453
458890,KO,2003-11-03,23.34000015258789
458891,KO,2003-11-04,23.450000762939453
458892,KO,2003-11-05,23.489999771118164
458893,KO,2003-11-06,23.51000022888184
458894,KO,2003-11-07,23.315000534057617
458895,KO,2003-11-10,23.309999465942383
458896,KO,2003-11-11,23.26000022888184
458897,KO,2003-11-12,23.540000915527344
458898,KO,2003-11-13,23.46500015258789
458899,KO,2003-11-14,23.34499931335449
458900,KO,2003-11-17,23.34000015258789
458901,KO,2003-11-18,23.25
458902,KO,2003-11-19,23.43000030517578
458903,KO,2003-11-20,23.225000381469727
458904,KO,2003-11-21,23.209999084472656
458905,KO,2003-11-24,23.209999084472656
458906,KO,2003-11-25,23.28499984741211
458907,KO,2003-11-26,23.34499931335449
458908,KO,2003-11-28,23.25
458909,KO,2003-12-01,23.51000022888184
458910,KO,2003-12-02,23.5049991607666
458911,KO,2003-12-03,23.700000762939453
458912,KO,2003-12-04,23.57999992370605
458913,KO,2003-12-05,23.44499969482422
458914,KO,2003-12-08,23.875
458915,KO,2003-12-09,23.8799991607666
458916,KO,2003-12-10,24.09499931335449
458917,KO,2003-12-11,24.19499969482422
458918,KO,2003-12-12,24.684999465942383
458919,KO,2003-12-15,24.895000457763672
458920,KO,2003-12-16,25.34000015258789
458921,KO,2003-12-17,25.084999084472656
458922,KO,2003-12-18,24.96999931335449
458923,KO,2003-12-19,25.049999237060547
458924,KO,2003-12-22,25.07999992370605
458925,KO,2003-12-23,25.084999084472656
458926,KO,2003-12-24,24.950000762939453
458927,KO,2003-12-26,24.979999542236328
458928,KO,2003-12-29,25.07999992370605
458929,KO,2003-12-30,25.26000022888184
458930,KO,2003-12-31,25.375
458931,KO,2004-01-02,25.174999237060547
458932,KO,2004-01-05,25.20499992370605
458933,KO,2004-01-06,25.100000381469727
458934,KO,2004-01-07,24.940000534057617
458935,KO,2004-01-08,25.059999465942383
458936,KO,2004-01-09,24.795000076293945
458937,KO,2004-01-12,25.0049991607666
458938,KO,2004-01-13,24.854999542236328
458939,KO,2004-01-14,24.899999618530277
458940,KO,2004-01-15,24.864999771118164
458941,KO,2004-01-16,24.940000534057617
458942,KO,2004-01-20,24.96500015258789
458943,KO,2004-01-21,24.88999938964844
458944,KO,2004-01-22,24.665000915527344
458945,KO,2004-01-23,25.020000457763672
458946,KO,2004-01-26,25.09499931335449
458947,KO,2004-01-27,24.9950008392334
458948,KO,2004-01-28,24.69499969482422
458949,KO,2004-01-29,24.795000076293945
458950,KO,2004-01-30,24.6200008392334
458951,KO,2004-02-02,24.80500030517578
458952,KO,2004-02-03,24.915000915527344
458953,KO,2004-02-04,24.875
458954,KO,2004-02-05,25.190000534057617
458955,KO,2004-02-06,25.4950008392334
458956,KO,2004-02-09,26.200000762939453
458957,KO,2004-02-10,26.084999084472656
458958,KO,2004-02-11,25.899999618530277
458959,KO,2004-02-12,25.770000457763672
458960,KO,2004-02-13,25.56999969482422
458961,KO,2004-02-17,25.56999969482422
458962,KO,2004-02-18,25.6200008392334
458963,KO,2004-02-19,25.5
458964,KO,2004-02-20,25.46999931335449
458965,KO,2004-02-23,25.170000076293945
458966,KO,2004-02-24,24.88999938964844
458967,KO,2004-02-25,24.825000762939453
458968,KO,2004-02-26,24.915000915527344
458969,KO,2004-02-27,24.979999542236328
458970,KO,2004-03-01,24.809999465942383
458971,KO,2004-03-02,24.63999938964844
458972,KO,2004-03-03,24.56999969482422
458973,KO,2004-03-04,24.415000915527344
458974,KO,2004-03-05,25.049999237060547
458975,KO,2004-03-08,24.93000030517578
458976,KO,2004-03-09,25.09000015258789
458977,KO,2004-03-10,24.950000762939453
458978,KO,2004-03-11,24.09000015258789
458979,KO,2004-03-12,24.225000381469727
458980,KO,2004-03-15,23.854999542236328
458981,KO,2004-03-16,24.07999992370605
458982,KO,2004-03-17,24.440000534057617
458983,KO,2004-03-18,24.520000457763672
458984,KO,2004-03-19,24.38999938964844
458985,KO,2004-03-22,24.125
458986,KO,2004-03-23,24.065000534057617
458987,KO,2004-03-24,24.2450008392334
458988,KO,2004-03-25,24.3799991607666
458989,KO,2004-03-26,24.38999938964844
458990,KO,2004-03-29,24.700000762939453
458991,KO,2004-03-30,25.114999771118164
458992,KO,2004-03-31,25.149999618530277
458993,KO,2004-04-01,25.290000915527344
458994,KO,2004-04-02,25.46500015258789
458995,KO,2004-04-05,25.290000915527344
458996,KO,2004-04-06,25.434999465942383
458997,KO,2004-04-07,25.540000915527344
458998,KO,2004-04-08,25.6200008392334
458999,KO,2004-04-12,25.424999237060547
459000,KO,2004-04-13,25.44499969482422
459001,KO,2004-04-14,25.59499931335449
459002,KO,2004-04-15,25.600000381469727
459003,KO,2004-04-16,25.96500015258789
459004,KO,2004-04-19,26.5
459005,KO,2004-04-20,26.13999938964844
459006,KO,2004-04-21,26.065000534057617
459007,KO,2004-04-22,25.729999542236328
459008,KO,2004-04-23,25.524999618530277
459009,KO,2004-04-26,25.34499931335449
459010,KO,2004-04-27,25.354999542236328
459011,KO,2004-04-28,25.104999542236328
459012,KO,2004-04-29,25.229999542236328
459013,KO,2004-04-30,25.28499984741211
459014,KO,2004-05-03,25.309999465942383
459015,KO,2004-05-04,25.13500022888184
459016,KO,2004-05-05,25.545000076293945
459017,KO,2004-05-06,25.53499984741211
459018,KO,2004-05-07,25.3700008392334
459019,KO,2004-05-10,24.96500015258789
459020,KO,2004-05-11,25.024999618530277
459021,KO,2004-05-12,24.959999084472656
459022,KO,2004-05-13,24.80500030517578
459023,KO,2004-05-14,25.0
459024,KO,2004-05-17,24.905000686645508
459025,KO,2004-05-18,25.049999237060547
459026,KO,2004-05-19,24.68000030517578
459027,KO,2004-05-20,24.815000534057617
459028,KO,2004-05-21,24.690000534057617
459029,KO,2004-05-24,24.915000915527344
459030,KO,2004-05-25,25.19499969482422
459031,KO,2004-05-26,25.11000061035156
459032,KO,2004-05-27,25.65999984741211
459033,KO,2004-05-28,25.674999237060547
459034,KO,2004-06-01,25.53499984741211
459035,KO,2004-06-02,25.96999931335449
459036,KO,2004-06-03,25.88500022888184
459037,KO,2004-06-04,26.13500022888184
459038,KO,2004-06-07,26.354999542236328
459039,KO,2004-06-08,26.30500030517578
459040,KO,2004-06-09,25.8799991607666
459041,KO,2004-06-10,25.815000534057617
459042,KO,2004-06-14,25.690000534057617
459043,KO,2004-06-15,25.614999771118164
459044,KO,2004-06-16,25.59499931335449
459045,KO,2004-06-17,25.545000076293945
459046,KO,2004-06-18,25.69499969482422
459047,KO,2004-06-21,25.584999084472656
459048,KO,2004-06-22,25.51000022888184
459049,KO,2004-06-23,25.649999618530277
459050,KO,2004-06-24,25.520000457763672
459051,KO,2004-06-25,25.049999237060547
459052,KO,2004-06-28,25.19499969482422
459053,KO,2004-06-29,25.270000457763672
459054,KO,2004-06-30,25.239999771118164
459055,KO,2004-07-01,25.18000030517578
459056,KO,2004-07-02,25.26499938964844
459057,KO,2004-07-06,25.32999992370605
459058,KO,2004-07-07,25.209999084472656
459059,KO,2004-07-08,25.280000686645508
459060,KO,2004-07-09,25.51000022888184
459061,KO,2004-07-12,25.415000915527344
459062,KO,2004-07-13,25.32999992370605
459063,KO,2004-07-14,25.57999992370605
459064,KO,2004-07-15,25.420000076293945
459065,KO,2004-07-16,25.290000915527344
459066,KO,2004-07-19,25.170000076293945
459067,KO,2004-07-20,25.040000915527344
459068,KO,2004-07-21,24.600000381469727
459069,KO,2004-07-22,24.48500061035156
459070,KO,2004-07-23,22.584999084472656
459071,KO,2004-07-26,22.149999618530277
459072,KO,2004-07-27,21.875
459073,KO,2004-07-28,21.84000015258789
459074,KO,2004-07-29,21.530000686645508
459075,KO,2004-07-30,21.93000030517578
459076,KO,2004-08-02,22.104999542236328
459077,KO,2004-08-03,22.05500030517578
459078,KO,2004-08-04,22.100000381469727
459079,KO,2004-08-05,21.924999237060547
459080,KO,2004-08-06,21.75
459081,KO,2004-08-09,21.61000061035156
459082,KO,2004-08-10,21.729999542236328
459083,KO,2004-08-11,22.225000381469727
459084,KO,2004-08-12,21.920000076293945
459085,KO,2004-08-13,22.184999465942383
459086,KO,2004-08-16,22.26000022888184
459087,KO,2004-08-17,22.165000915527344
459088,KO,2004-08-18,22.28499984741211
459089,KO,2004-08-19,22.01000022888184
459090,KO,2004-08-20,22.104999542236328
459091,KO,2004-08-23,22.170000076293945
459092,KO,2004-08-24,22.01000022888184
459093,KO,2004-08-25,22.170000076293945
459094,KO,2004-08-26,22.229999542236328
459095,KO,2004-08-27,22.36000061035156
459096,KO,2004-08-30,22.174999237060547
459097,KO,2004-08-31,22.354999542236328
459098,KO,2004-09-01,22.31999969482422
459099,KO,2004-09-02,22.69499969482422
459100,KO,2004-09-03,22.7450008392334
459101,KO,2004-09-07,22.825000762939453
459102,KO,2004-09-08,21.725000381469727
459103,KO,2004-09-09,21.7549991607666
459104,KO,2004-09-10,21.479999542236328
459105,KO,2004-09-13,21.399999618530277
459106,KO,2004-09-14,21.434999465942383
459107,KO,2004-09-15,20.57999992370605
459108,KO,2004-09-16,20.020000457763672
459109,KO,2004-09-17,20.149999618530277
459110,KO,2004-09-20,20.21999931335449
459111,KO,2004-09-21,20.364999771118164
459112,KO,2004-09-22,20.209999084472656
459113,KO,2004-09-23,20.01000022888184
459114,KO,2004-09-24,19.9950008392334
459115,KO,2004-09-27,19.815000534057617
459116,KO,2004-09-28,19.9950008392334
459117,KO,2004-09-29,20.0049991607666
459118,KO,2004-09-30,20.024999618530277
459119,KO,2004-10-01,20.155000686645508
459120,KO,2004-10-04,20.375
459121,KO,2004-10-05,20.31999969482422
459122,KO,2004-10-06,20.450000762939453
459123,KO,2004-10-07,20.059999465942383
459124,KO,2004-10-08,20.0
459125,KO,2004-10-11,20.0049991607666
459126,KO,2004-10-12,19.88999938964844
459127,KO,2004-10-13,19.69499969482422
459128,KO,2004-10-14,19.575000762939453
459129,KO,2004-10-15,19.600000381469727
459130,KO,2004-10-18,19.6200008392334
459131,KO,2004-10-19,19.690000534057617
459132,KO,2004-10-20,19.725000381469727
459133,KO,2004-10-21,19.739999771118164
459134,KO,2004-10-22,19.450000762939453
459135,KO,2004-10-25,19.325000762939453
459136,KO,2004-10-26,19.649999618530277
459137,KO,2004-10-27,20.21500015258789
459138,KO,2004-10-28,20.2450008392334
459139,KO,2004-10-29,20.32999992370605
459140,KO,2004-11-01,20.26499938964844
459141,KO,2004-11-02,20.325000762939453
459142,KO,2004-11-03,20.424999237060547
459143,KO,2004-11-04,20.68000030517578
459144,KO,2004-11-05,20.700000762939453
459145,KO,2004-11-08,20.63999938964844
459146,KO,2004-11-09,20.6200008392334
459147,KO,2004-11-10,20.584999084472656
459148,KO,2004-11-11,20.479999542236328
459149,KO,2004-11-12,20.395000457763672
459150,KO,2004-11-15,20.290000915527344
459151,KO,2004-11-16,20.125
459152,KO,2004-11-17,20.13999938964844
459153,KO,2004-11-18,20.13999938964844
459154,KO,2004-11-19,19.864999771118164
459155,KO,2004-11-22,19.934999465942383
459156,KO,2004-11-23,19.854999542236328
459157,KO,2004-11-24,19.899999618530277
459158,KO,2004-11-26,19.93000030517578
459159,KO,2004-11-29,19.854999542236328
459160,KO,2004-11-30,19.655000686645508
459161,KO,2004-12-01,19.88500022888184
459162,KO,2004-12-02,20.209999084472656
459163,KO,2004-12-03,20.354999542236328
459164,KO,2004-12-06,20.19499969482422
459165,KO,2004-12-07,20.07999992370605
459166,KO,2004-12-08,20.19499969482422
459167,KO,2004-12-09,20.405000686645508
459168,KO,2004-12-10,20.26499938964844
459169,KO,2004-12-13,20.43000030517578
459170,KO,2004-12-14,20.649999618530277
459171,KO,2004-12-15,20.73500061035156
459172,KO,2004-12-16,20.565000534057617
459173,KO,2004-12-17,20.475000381469727
459174,KO,2004-12-20,20.475000381469727
459175,KO,2004-12-21,20.5
459176,KO,2004-12-22,20.790000915527344
459177,KO,2004-12-23,20.7549991607666
459178,KO,2004-12-27,20.825000762939453
459179,KO,2004-12-28,20.924999237060547
459180,KO,2004-12-29,20.780000686645508
459181,KO,2004-12-30,20.825000762939453
459182,KO,2004-12-31,20.81999969482422
459183,KO,2005-01-03,20.770000457763672
459184,KO,2005-01-04,20.479999542236328
459185,KO,2005-01-05,20.38500022888184
459186,KO,2005-01-06,20.55500030517578
459187,KO,2005-01-07,20.57999992370605
459188,KO,2005-01-10,20.69499969482422
459189,KO,2005-01-11,20.57999992370605
459190,KO,2005-01-12,20.57999992370605
459191,KO,2005-01-13,20.3700008392334
459192,KO,2005-01-14,20.48500061035156
459193,KO,2005-01-18,20.625
459194,KO,2005-01-19,20.549999237060547
459195,KO,2005-01-20,20.665000915527344
459196,KO,2005-01-21,20.45499992370605
459197,KO,2005-01-24,20.479999542236328
459198,KO,2005-01-25,20.6200008392334
459199,KO,2005-01-26,20.84000015258789
459200,KO,2005-01-27,20.8799991607666
459201,KO,2005-01-28,20.7450008392334
459202,KO,2005-01-31,20.7450008392334
459203,KO,2005-02-01,20.709999084472656
459204,KO,2005-02-02,20.959999084472656
459205,KO,2005-02-03,20.8700008392334
459206,KO,2005-02-04,21.23500061035156
459207,KO,2005-02-07,21.2450008392334
459208,KO,2005-02-08,21.325000762939453
459209,KO,2005-02-09,21.3799991607666
459210,KO,2005-02-10,21.25
459211,KO,2005-02-11,21.3799991607666
459212,KO,2005-02-14,21.43000030517578
459213,KO,2005-02-15,21.325000762939453
459214,KO,2005-02-16,21.649999618530277
459215,KO,2005-02-17,21.5
459216,KO,2005-02-18,21.479999542236328
459217,KO,2005-02-22,21.395000457763672
459218,KO,2005-02-23,21.290000915527344
459219,KO,2005-02-24,21.32999992370605
459220,KO,2005-02-25,21.51000022888184
459221,KO,2005-02-28,21.399999618530277
459222,KO,2005-03-01,21.63500022888184
459223,KO,2005-03-02,21.520000457763672
459224,KO,2005-03-03,21.59000015258789
459225,KO,2005-03-04,21.81999969482422
459226,KO,2005-03-07,21.86000061035156
459227,KO,2005-03-08,21.709999084472656
459228,KO,2005-03-09,21.604999542236328
459229,KO,2005-03-10,21.53499984741211
459230,KO,2005-03-11,21.239999771118164
459231,KO,2005-03-14,21.170000076293945
459232,KO,2005-03-15,21.1200008392334
459233,KO,2005-03-16,20.96999931335449
459234,KO,2005-03-17,21.0
459235,KO,2005-03-18,20.729999542236328
459236,KO,2005-03-21,20.799999237060547
459237,KO,2005-03-22,20.700000762939453
459238,KO,2005-03-23,20.59000015258789
459239,KO,2005-03-24,20.600000381469727
459240,KO,2005-03-28,20.559999465942383
459241,KO,2005-03-29,20.69499969482422
459242,KO,2005-03-30,20.975000381469727
459243,KO,2005-03-31,20.834999084472656
459244,KO,2005-04-01,20.690000534057617
459245,KO,2005-04-04,20.73500061035156
459246,KO,2005-04-05,20.93000030517578
459247,KO,2005-04-06,20.854999542236328
459248,KO,2005-04-07,21.059999465942383
459249,KO,2005-04-08,21.049999237060547
459250,KO,2005-04-11,20.934999465942383
459251,KO,2005-04-12,21.165000915527344
459252,KO,2005-04-13,21.049999237060547
459253,KO,2005-04-14,21.03499984741211
459254,KO,2005-04-15,20.645000457763672
459255,KO,2005-04-18,20.48500061035156
459256,KO,2005-04-19,21.200000762939453
459257,KO,2005-04-20,20.940000534057617
459258,KO,2005-04-21,20.989999771118164
459259,KO,2005-04-22,21.065000534057617
459260,KO,2005-04-25,21.34000015258789
459261,KO,2005-04-26,21.479999542236328
459262,KO,2005-04-27,21.40999984741211
459263,KO,2005-04-28,21.34499931335449
459264,KO,2005-04-29,21.71999931335449
459265,KO,2005-05-02,21.78499984741211
459266,KO,2005-05-03,21.8799991607666
459267,KO,2005-05-04,21.96500015258789
459268,KO,2005-05-05,22.075000762939453
459269,KO,2005-05-06,22.09499931335449
459270,KO,2005-05-09,22.28499984741211
459271,KO,2005-05-10,22.114999771118164
459272,KO,2005-05-11,22.13500022888184
459273,KO,2005-05-12,22.084999084472656
459274,KO,2005-05-13,22.05500030517578
459275,KO,2005-05-16,22.1299991607666
459276,KO,2005-05-17,22.200000762939453
459277,KO,2005-05-18,22.459999084472656
459278,KO,2005-05-19,22.625
459279,KO,2005-05-20,22.524999618530277
459280,KO,2005-05-23,22.48500061035156
459281,KO,2005-05-24,22.51000022888184
459282,KO,2005-05-25,22.450000762939453
459283,KO,2005-05-26,22.44499969482422
459284,KO,2005-05-27,22.46500015258789
459285,KO,2005-05-31,22.315000534057617
459286,KO,2005-06-01,22.295000076293945
459287,KO,2005-06-02,22.38999938964844
459288,KO,2005-06-03,22.114999771118164
459289,KO,2005-06-06,21.98500061035156
459290,KO,2005-06-07,22.05500030517578
459291,KO,2005-06-08,21.950000762939453
459292,KO,2005-06-09,21.825000762939453
459293,KO,2005-06-10,21.975000381469727
459294,KO,2005-06-13,21.795000076293945
459295,KO,2005-06-14,21.864999771118164
459296,KO,2005-06-15,21.81999969482422
459297,KO,2005-06-16,21.88999938964844
459298,KO,2005-06-17,22.024999618530277
459299,KO,2005-06-20,21.95499992370605
459300,KO,2005-06-21,21.84000015258789
459301,KO,2005-06-22,21.71500015258789
459302,KO,2005-06-23,21.53499984741211
459303,KO,2005-06-24,21.100000381469727
459304,KO,2005-06-27,21.165000915527344
459305,KO,2005-06-28,21.434999465942383
459306,KO,2005-06-29,21.350000381469727
459307,KO,2005-06-30,20.875
459308,KO,2005-07-01,21.104999542236328
459309,KO,2005-07-05,21.200000762939453
459310,KO,2005-07-06,20.975000381469727
459311,KO,2005-07-07,20.8799991607666
459312,KO,2005-07-08,21.364999771118164
459313,KO,2005-07-11,21.38500022888184
459314,KO,2005-07-12,21.40999984741211
459315,KO,2005-07-13,21.46500015258789
459316,KO,2005-07-14,21.59000015258789
459317,KO,2005-07-15,21.540000915527344
459318,KO,2005-07-18,21.46500015258789
459319,KO,2005-07-19,21.665000915527344
459320,KO,2005-07-20,21.665000915527344
459321,KO,2005-07-21,21.975000381469727
459322,KO,2005-07-22,22.01499938964844
459323,KO,2005-07-25,21.825000762939453
459324,KO,2005-07-26,21.84499931335449
459325,KO,2005-07-27,22.0049991607666
459326,KO,2005-07-28,22.19499969482422
459327,KO,2005-07-29,21.8799991607666
459328,KO,2005-08-01,21.934999465942383
459329,KO,2005-08-02,22.13999938964844
459330,KO,2005-08-03,22.334999084472656
459331,KO,2005-08-04,22.18000030517578
459332,KO,2005-08-05,22.030000686645508
459333,KO,2005-08-08,21.834999084472656
459334,KO,2005-08-09,22.049999237060547
459335,KO,2005-08-10,21.950000762939453
459336,KO,2005-08-11,22.05500030517578
459337,KO,2005-08-12,21.790000915527344
459338,KO,2005-08-15,21.770000457763672
459339,KO,2005-08-16,21.649999618530277
459340,KO,2005-08-17,21.655000686645508
459341,KO,2005-08-18,21.76499938964844
459342,KO,2005-08-19,22.19499969482422
459343,KO,2005-08-22,22.13500022888184
459344,KO,2005-08-23,22.09499931335449
459345,KO,2005-08-24,21.915000915527344
459346,KO,2005-08-25,21.905000686645508
459347,KO,2005-08-26,21.78499984741211
459348,KO,2005-08-29,22.0
459349,KO,2005-08-30,21.69499969482422
459350,KO,2005-08-31,22.0
459351,KO,2005-09-01,21.940000534057617
459352,KO,2005-09-02,21.950000762939453
459353,KO,2005-09-06,22.26000022888184
459354,KO,2005-09-07,22.325000762939453
459355,KO,2005-09-08,22.13999938964844
459356,KO,2005-09-09,22.024999618530277
459357,KO,2005-09-12,22.125
459358,KO,2005-09-13,21.82999992370605
459359,KO,2005-09-14,21.76000022888184
459360,KO,2005-09-15,21.815000534057617
459361,KO,2005-09-16,21.700000762939453
459362,KO,2005-09-19,21.68000030517578
459363,KO,2005-09-20,21.450000762939453
459364,KO,2005-09-21,21.125
459365,KO,2005-09-22,21.11000061035156
459366,KO,2005-09-23,21.174999237060547
459367,KO,2005-09-26,21.184999465942383
459368,KO,2005-09-27,21.165000915527344
459369,KO,2005-09-28,21.434999465942383
459370,KO,2005-09-29,21.549999237060547
459371,KO,2005-09-30,21.59499931335449
459372,KO,2005-10-03,21.604999542236328
459373,KO,2005-10-04,21.520000457763672
459374,KO,2005-10-05,21.309999465942383
459375,KO,2005-10-06,21.354999542236328
459376,KO,2005-10-07,21.100000381469727
459377,KO,2005-10-10,20.989999771118164
459378,KO,2005-10-11,20.82999992370605
459379,KO,2005-10-12,20.86000061035156
459380,KO,2005-10-13,20.86000061035156
459381,KO,2005-10-14,21.03499984741211
459382,KO,2005-10-17,21.045000076293945
459383,KO,2005-10-18,20.875
459384,KO,2005-10-19,20.899999618530277
459385,KO,2005-10-20,21.049999237060547
459386,KO,2005-10-21,20.96500015258789
459387,KO,2005-10-24,21.200000762939453
459388,KO,2005-10-25,21.229999542236328
459389,KO,2005-10-26,21.170000076293945
459390,KO,2005-10-27,21.075000762939453
459391,KO,2005-10-28,21.415000915527344
459392,KO,2005-10-31,21.38999938964844
459393,KO,2005-11-01,21.325000762939453
459394,KO,2005-11-02,21.274999618530277
459395,KO,2005-11-03,21.290000915527344
459396,KO,2005-11-04,21.149999618530277
459397,KO,2005-11-07,21.20499992370605
459398,KO,2005-11-08,21.06999969482422
459399,KO,2005-11-09,21.09000015258789
459400,KO,2005-11-10,21.26000022888184
459401,KO,2005-11-11,21.3799991607666
459402,KO,2005-11-14,21.290000915527344
459403,KO,2005-11-15,21.229999542236328
459404,KO,2005-11-16,21.06999969482422
459405,KO,2005-11-17,20.934999465942383
459406,KO,2005-11-18,21.100000381469727
459407,KO,2005-11-21,21.075000762939453
459408,KO,2005-11-22,21.170000076293945
459409,KO,2005-11-23,21.325000762939453
459410,KO,2005-11-25,21.399999618530277
459411,KO,2005-11-28,21.38999938964844
459412,KO,2005-11-29,21.524999618530277
459413,KO,2005-11-30,21.34499931335449
459414,KO,2005-12-01,21.420000076293945
459415,KO,2005-12-02,21.40999984741211
459416,KO,2005-12-05,21.325000762939453
459417,KO,2005-12-06,21.270000457763672
459418,KO,2005-12-07,21.100000381469727
459419,KO,2005-12-08,20.940000534057617
459420,KO,2005-12-09,20.7549991607666
459421,KO,2005-12-12,20.575000762939453
459422,KO,2005-12-13,20.479999542236328
459423,KO,2005-12-14,20.545000076293945
459424,KO,2005-12-15,20.57999992370605
459425,KO,2005-12-16,20.604999542236328
459426,KO,2005-12-19,20.709999084472656
459427,KO,2005-12-20,20.61000061035156
459428,KO,2005-12-21,20.604999542236328
459429,KO,2005-12-22,20.63999938964844
459430,KO,2005-12-23,20.575000762939453
459431,KO,2005-12-27,20.48500061035156
459432,KO,2005-12-28,20.38999938964844
459433,KO,2005-12-29,20.299999237060547
459434,KO,2005-12-30,20.155000686645508
459435,KO,2006-01-03,20.450000762939453
459436,KO,2006-01-04,20.40999984741211
459437,KO,2006-01-05,20.51000022888184
459438,KO,2006-01-06,20.70499992370605
459439,KO,2006-01-09,20.80500030517578
459440,KO,2006-01-10,20.825000762939453
459441,KO,2006-01-11,20.834999084472656
459442,KO,2006-01-12,20.71999931335449
459443,KO,2006-01-13,20.655000686645508
459444,KO,2006-01-17,20.51499938964844
459445,KO,2006-01-18,20.40999984741211
459446,KO,2006-01-19,20.46500015258789
459447,KO,2006-01-20,20.045000076293945
459448,KO,2006-01-23,20.25
459449,KO,2006-01-24,20.450000762939453
459450,KO,2006-01-25,20.56999969482422
459451,KO,2006-01-26,20.739999771118164
459452,KO,2006-01-27,20.98500061035156
459453,KO,2006-01-30,20.875
459454,KO,2006-01-31,20.690000534057617
459455,KO,2006-02-01,20.75
459456,KO,2006-02-02,20.614999771118164
459457,KO,2006-02-03,20.440000534057617
459458,KO,2006-02-06,20.46999931335449
459459,KO,2006-02-07,20.51499938964844
459460,KO,2006-02-08,20.614999771118164
459461,KO,2006-02-09,20.5
459462,KO,2006-02-10,20.57999992370605
459463,KO,2006-02-13,20.3700008392334
459464,KO,2006-02-14,20.670000076293945
459465,KO,2006-02-15,20.670000076293945
459466,KO,2006-02-16,20.795000076293945
459467,KO,2006-02-17,20.895000457763672
459468,KO,2006-02-21,20.924999237060547
459469,KO,2006-02-22,21.040000915527344
459470,KO,2006-02-23,21.01499938964844
459471,KO,2006-02-24,21.114999771118164
459472,KO,2006-02-27,21.26499938964844
459473,KO,2006-02-28,20.98500061035156
459474,KO,2006-03-01,21.155000686645508
459475,KO,2006-03-02,20.95499992370605
459476,KO,2006-03-03,20.899999618530277
459477,KO,2006-03-06,20.975000381469727
459478,KO,2006-03-07,20.899999618530277
459479,KO,2006-03-08,21.114999771118164
459480,KO,2006-03-09,21.200000762939453
459481,KO,2006-03-10,21.38500022888184
459482,KO,2006-03-13,21.2450008392334
459483,KO,2006-03-14,21.395000457763672
459484,KO,2006-03-15,21.364999771118164
459485,KO,2006-03-16,21.34499931335449
459486,KO,2006-03-17,21.395000457763672
459487,KO,2006-03-20,21.44499969482422
459488,KO,2006-03-21,21.375
459489,KO,2006-03-22,21.38500022888184
459490,KO,2006-03-23,21.20499992370605
459491,KO,2006-03-24,21.32999992370605
459492,KO,2006-03-27,21.19499969482422
459493,KO,2006-03-28,21.07999992370605
459494,KO,2006-03-29,21.07999992370605
459495,KO,2006-03-30,21.059999465942383
459496,KO,2006-03-31,20.934999465942383
459497,KO,2006-04-03,20.934999465942383
459498,KO,2006-04-04,21.040000915527344
459499,KO,2006-04-05,20.975000381469727
459500,KO,2006-04-06,20.84499931335449
459501,KO,2006-04-07,20.674999237060547
459502,KO,2006-04-10,20.739999771118164
459503,KO,2006-04-11,20.645000457763672
459504,KO,2006-04-12,20.575000762939453
459505,KO,2006-04-13,20.6299991607666
459506,KO,2006-04-17,20.520000457763672
459507,KO,2006-04-18,20.649999618530277
459508,KO,2006-04-19,20.84499931335449
459509,KO,2006-04-20,20.905000686645508
459510,KO,2006-04-21,20.924999237060547
459511,KO,2006-04-24,20.780000686645508
459512,KO,2006-04-25,20.674999237060547
459513,KO,2006-04-26,20.86000061035156
459514,KO,2006-04-27,21.024999618530277
459515,KO,2006-04-28,20.979999542236328
459516,KO,2006-05-01,20.98500061035156
459517,KO,2006-05-02,21.1200008392334
459518,KO,2006-05-03,20.959999084472656
459519,KO,2006-05-04,21.040000915527344
459520,KO,2006-05-05,21.354999542236328
459521,KO,2006-05-08,21.684999465942383
459522,KO,2006-05-09,21.834999084472656
459523,KO,2006-05-10,21.790000915527344
459524,KO,2006-05-11,21.690000534057617
459525,KO,2006-05-12,21.59000015258789
459526,KO,2006-05-15,21.96999931335449
459527,KO,2006-05-16,21.920000076293945
459528,KO,2006-05-17,21.774999618530277
459529,KO,2006-05-18,21.774999618530277
459530,KO,2006-05-19,21.825000762939453
459531,KO,2006-05-22,21.799999237060547
459532,KO,2006-05-23,21.790000915527344
459533,KO,2006-05-24,22.01499938964844
459534,KO,2006-05-25,22.184999465942383
459535,KO,2006-05-26,22.2450008392334
459536,KO,2006-05-30,21.834999084472656
459537,KO,2006-05-31,22.01499938964844
459538,KO,2006-06-01,21.959999084472656
459539,KO,2006-06-02,21.94499969482422
459540,KO,2006-06-05,21.71500015258789
459541,KO,2006-06-06,21.75
459542,KO,2006-06-07,21.690000534057617
459543,KO,2006-06-08,21.69499969482422
459544,KO,2006-06-09,21.774999618530277
459545,KO,2006-06-12,21.655000686645508
459546,KO,2006-06-13,21.45499992370605
459547,KO,2006-06-14,21.405000686645508
459548,KO,2006-06-15,21.520000457763672
459549,KO,2006-06-16,21.604999542236328
459550,KO,2006-06-19,21.46500015258789
459551,KO,2006-06-20,21.399999618530277
459552,KO,2006-06-21,21.5049991607666
459553,KO,2006-06-22,21.434999465942383
459554,KO,2006-06-23,21.375
459555,KO,2006-06-26,21.415000915527344
459556,KO,2006-06-27,21.2549991607666
459557,KO,2006-06-28,21.209999084472656
459558,KO,2006-06-29,21.530000686645508
459559,KO,2006-06-30,21.51000022888184
459560,KO,2006-07-03,21.684999465942383
459561,KO,2006-07-05,21.51000022888184
459562,KO,2006-07-06,21.665000915527344
459563,KO,2006-07-07,21.59000015258789
459564,KO,2006-07-10,21.815000534057617
459565,KO,2006-07-11,21.905000686645508
459566,KO,2006-07-12,21.78499984741211
459567,KO,2006-07-13,21.549999237060547
459568,KO,2006-07-14,21.325000762939453
459569,KO,2006-07-17,21.350000381469727
459570,KO,2006-07-18,21.774999618530277
459571,KO,2006-07-19,21.90999984741211
459572,KO,2006-07-20,21.920000076293945
459573,KO,2006-07-21,21.950000762939453
459574,KO,2006-07-24,22.0
459575,KO,2006-07-25,22.125
459576,KO,2006-07-26,22.225000381469727
459577,KO,2006-07-27,22.155000686645508
459578,KO,2006-07-28,22.26000022888184
459579,KO,2006-07-31,22.25
459580,KO,2006-08-01,22.155000686645508
459581,KO,2006-08-02,22.155000686645508
459582,KO,2006-08-03,22.01000022888184
459583,KO,2006-08-04,21.924999237060547
459584,KO,2006-08-07,21.80500030517578
459585,KO,2006-08-08,21.905000686645508
459586,KO,2006-08-09,21.875
459587,KO,2006-08-10,21.950000762939453
459588,KO,2006-08-11,21.8799991607666
459589,KO,2006-08-14,21.9950008392334
459590,KO,2006-08-15,22.15999984741211
459591,KO,2006-08-16,22.165000915527344
459592,KO,2006-08-17,22.09000015258789
459593,KO,2006-08-18,22.155000686645508
459594,KO,2006-08-21,22.09499931335449
459595,KO,2006-08-22,22.20499992370605
459596,KO,2006-08-23,22.15999984741211
459597,KO,2006-08-24,22.2549991607666
459598,KO,2006-08-25,22.26000022888184
459599,KO,2006-08-28,22.354999542236328
459600,KO,2006-08-29,22.56999969482422
459601,KO,2006-08-30,22.479999542236328
459602,KO,2006-08-31,22.405000686645508
459603,KO,2006-09-01,22.53499984741211
459604,KO,2006-09-05,22.489999771118164
459605,KO,2006-09-06,22.350000381469727
459606,KO,2006-09-07,22.2450008392334
459607,KO,2006-09-08,22.299999237060547
459608,KO,2006-09-11,22.274999618530277
459609,KO,2006-09-12,22.38999938964844
459610,KO,2006-09-13,22.30500030517578
459611,KO,2006-09-14,22.290000915527344
459612,KO,2006-09-15,22.299999237060547
459613,KO,2006-09-18,22.21999931335449
459614,KO,2006-09-19,22.190000534057617
459615,KO,2006-09-20,22.225000381469727
459616,KO,2006-09-21,22.100000381469727
459617,KO,2006-09-22,21.9950008392334
459618,KO,2006-09-25,22.200000762939453
459619,KO,2006-09-26,22.31999969482422
459620,KO,2006-09-27,22.354999542236328
459621,KO,2006-09-28,22.475000381469727
459622,KO,2006-09-29,22.34000015258789
459623,KO,2006-10-02,22.25
459624,KO,2006-10-03,22.280000686645508
459625,KO,2006-10-04,22.399999618530277
459626,KO,2006-10-05,22.415000915527344
459627,KO,2006-10-06,22.3799991607666
459628,KO,2006-10-09,22.209999084472656
459629,KO,2006-10-10,22.030000686645508
459630,KO,2006-10-11,22.059999465942383
459631,KO,2006-10-12,22.024999618530277
459632,KO,2006-10-13,22.01000022888184
459633,KO,2006-10-16,22.125
459634,KO,2006-10-17,21.895000457763672
459635,KO,2006-10-18,21.979999542236328
459636,KO,2006-10-19,22.45499992370605
459637,KO,2006-10-20,23.375
459638,KO,2006-10-23,23.63999938964844
459639,KO,2006-10-24,23.51499938964844
459640,KO,2006-10-25,23.59499931335449
459641,KO,2006-10-26,23.56999969482422
459642,KO,2006-10-27,23.434999465942383
459643,KO,2006-10-30,23.3799991607666
459644,KO,2006-10-31,23.36000061035156
459645,KO,2006-11-01,23.31999969482422
459646,KO,2006-11-02,23.354999542236328
459647,KO,2006-11-03,23.25
459648,KO,2006-11-06,23.405000686645508
459649,KO,2006-11-07,23.459999084472656
459650,KO,2006-11-08,23.440000534057617
459651,KO,2006-11-09,23.325000762939453
459652,KO,2006-11-10,23.23500061035156
459653,KO,2006-11-13,23.20499992370605
459654,KO,2006-11-14,23.274999618530277
459655,KO,2006-11-15,23.325000762939453
459656,KO,2006-11-16,23.56999969482422
459657,KO,2006-11-17,23.6299991607666
459658,KO,2006-11-20,23.520000457763672
459659,KO,2006-11-21,23.4950008392334
459660,KO,2006-11-22,23.549999237060547
459661,KO,2006-11-24,23.459999084472656
459662,KO,2006-11-27,23.274999618530277
459663,KO,2006-11-28,23.34000015258789
459664,KO,2006-11-29,23.31999969482422
459665,KO,2006-11-30,23.415000915527344
459666,KO,2006-12-01,23.28499984741211
459667,KO,2006-12-04,23.415000915527344
459668,KO,2006-12-05,24.0
459669,KO,2006-12-06,24.190000534057617
459670,KO,2006-12-07,24.36000061035156
459671,KO,2006-12-08,24.45499992370605
459672,KO,2006-12-11,24.405000686645508
459673,KO,2006-12-12,24.450000762939453
459674,KO,2006-12-13,24.420000076293945
459675,KO,2006-12-14,24.5
459676,KO,2006-12-15,24.46500015258789
459677,KO,2006-12-18,24.450000762939453
459678,KO,2006-12-19,24.38500022888184
459679,KO,2006-12-20,24.375
459680,KO,2006-12-21,24.32999992370605
459681,KO,2006-12-22,24.190000534057617
459682,KO,2006-12-26,24.274999618530277
459683,KO,2006-12-27,24.34499931335449
459684,KO,2006-12-28,24.270000457763672
459685,KO,2006-12-29,24.125
459686,KO,2007-01-03,24.290000915527344
459687,KO,2007-01-04,24.299999237060547
459688,KO,2007-01-05,24.1299991607666
459689,KO,2007-01-08,24.28499984741211
459690,KO,2007-01-09,24.30500030517578
459691,KO,2007-01-10,24.34000015258789
459692,KO,2007-01-11,24.3700008392334
459693,KO,2007-01-12,24.274999618530277
459694,KO,2007-01-16,24.25
459695,KO,2007-01-17,24.299999237060547
459696,KO,2007-01-18,24.174999237060547
459697,KO,2007-01-19,24.1299991607666
459698,KO,2007-01-22,24.01499938964844
459699,KO,2007-01-23,24.059999465942383
459700,KO,2007-01-24,24.065000534057617
459701,KO,2007-01-25,23.96999931335449
459702,KO,2007-01-26,23.915000915527344
459703,KO,2007-01-29,23.854999542236328
459704,KO,2007-01-30,23.905000686645508
459705,KO,2007-01-31,23.940000534057617
459706,KO,2007-02-01,24.049999237060547
459707,KO,2007-02-02,24.1200008392334
459708,KO,2007-02-05,23.950000762939453
459709,KO,2007-02-06,24.024999618530277
459710,KO,2007-02-07,24.01499938964844
459711,KO,2007-02-08,23.93000030517578
459712,KO,2007-02-09,23.8799991607666
459713,KO,2007-02-12,23.959999084472656
459714,KO,2007-02-13,24.104999542236328
459715,KO,2007-02-14,23.940000534057617
459716,KO,2007-02-15,23.924999237060547
459717,KO,2007-02-16,23.934999465942383
459718,KO,2007-02-20,23.88999938964844
459719,KO,2007-02-21,23.78499984741211
459720,KO,2007-02-22,23.649999618530277
459721,KO,2007-02-23,23.6299991607666
459722,KO,2007-02-26,23.86000061035156
459723,KO,2007-02-27,23.19499969482422
459724,KO,2007-02-28,23.34000015258789
459725,KO,2007-03-01,23.26000022888184
459726,KO,2007-03-02,22.94499969482422
459727,KO,2007-03-05,23.145000457763672
459728,KO,2007-03-06,23.46500015258789
459729,KO,2007-03-07,23.375
459730,KO,2007-03-08,23.575000762939453
459731,KO,2007-03-09,23.78499984741211
459732,KO,2007-03-12,23.975000381469727
459733,KO,2007-03-13,23.530000686645508
459734,KO,2007-03-14,23.520000457763672
459735,KO,2007-03-15,23.540000915527344
459736,KO,2007-03-16,23.604999542236328
459737,KO,2007-03-19,23.665000915527344
459738,KO,2007-03-20,23.809999465942383
459739,KO,2007-03-21,24.1299991607666
459740,KO,2007-03-22,24.125
459741,KO,2007-03-23,24.024999618530277
459742,KO,2007-03-26,24.075000762939453
459743,KO,2007-03-27,24.01000022888184
459744,KO,2007-03-28,23.95499992370605
459745,KO,2007-03-29,24.05500030517578
459746,KO,2007-03-30,24.0
459747,KO,2007-04-02,24.26000022888184
459748,KO,2007-04-03,24.4950008392334
459749,KO,2007-04-04,24.729999542236328
459750,KO,2007-04-05,24.76000022888184
459751,KO,2007-04-09,24.815000534057617
459752,KO,2007-04-10,25.040000915527344
459753,KO,2007-04-11,24.81999969482422
459754,KO,2007-04-12,24.834999084472656
459755,KO,2007-04-13,24.940000534057617
459756,KO,2007-04-16,25.13500022888184
459757,KO,2007-04-17,25.78499984741211
459758,KO,2007-04-18,25.82999992370605
459759,KO,2007-04-19,25.875
459760,KO,2007-04-20,26.045000076293945
459761,KO,2007-04-23,25.825000762939453
459762,KO,2007-04-24,25.854999542236328
459763,KO,2007-04-25,25.8700008392334
459764,KO,2007-04-26,26.040000915527344
459765,KO,2007-04-27,26.030000686645508
459766,KO,2007-04-30,26.09499931335449
459767,KO,2007-05-01,26.315000534057617
459768,KO,2007-05-02,26.354999542236328
459769,KO,2007-05-03,26.45499992370605
459770,KO,2007-05-04,26.604999542236328
459771,KO,2007-05-07,26.80500030517578
459772,KO,2007-05-08,26.53499984741211
459773,KO,2007-05-09,26.55500030517578
459774,KO,2007-05-10,26.239999771118164
459775,KO,2007-05-11,26.34499931335449
459776,KO,2007-05-14,26.299999237060547
459777,KO,2007-05-15,26.229999542236328
459778,KO,2007-05-16,26.3700008392334
459779,KO,2007-05-17,26.100000381469727
459780,KO,2007-05-18,26.315000534057617
459781,KO,2007-05-21,25.95499992370605
459782,KO,2007-05-22,25.739999771118164
459783,KO,2007-05-23,25.665000915527344
459784,KO,2007-05-24,25.6200008392334
459785,KO,2007-05-25,25.94499969482422
459786,KO,2007-05-29,26.09000015258789
459787,KO,2007-05-30,26.524999618530277
459788,KO,2007-05-31,26.4950008392334
459789,KO,2007-06-01,26.399999618530277
459790,KO,2007-06-04,26.334999084472656
459791,KO,2007-06-05,26.15999984741211
459792,KO,2007-06-06,26.0
459793,KO,2007-06-07,25.690000534057617
459794,KO,2007-06-08,25.834999084472656
459795,KO,2007-06-11,25.815000534057617
459796,KO,2007-06-12,25.56999969482422
459797,KO,2007-06-13,25.68000030517578
459798,KO,2007-06-14,25.655000686645508
459799,KO,2007-06-15,25.790000915527344
459800,KO,2007-06-18,25.8799991607666
459801,KO,2007-06-19,25.69499969482422
459802,KO,2007-06-20,25.7450008392334
459803,KO,2007-06-21,26.045000076293945
459804,KO,2007-06-22,25.809999465942383
459805,KO,2007-06-25,25.88500022888184
459806,KO,2007-06-26,25.975000381469727
459807,KO,2007-06-27,26.21999931335449
459808,KO,2007-06-28,26.315000534057617
459809,KO,2007-06-29,26.155000686645508
459810,KO,2007-07-02,26.280000686645508
459811,KO,2007-07-03,26.450000762939453
459812,KO,2007-07-05,26.334999084472656
459813,KO,2007-07-06,26.299999237060547
459814,KO,2007-07-09,26.350000381469727
459815,KO,2007-07-10,26.049999237060547
459816,KO,2007-07-11,26.045000076293945
459817,KO,2007-07-12,26.315000534057617
459818,KO,2007-07-13,26.55500030517578
459819,KO,2007-07-16,26.924999237060547
459820,KO,2007-07-17,26.584999084472656
459821,KO,2007-07-18,26.71500015258789
459822,KO,2007-07-19,26.850000381469727
459823,KO,2007-07-20,26.604999542236328
459824,KO,2007-07-23,26.81999969482422
459825,KO,2007-07-24,26.61000061035156
459826,KO,2007-07-25,27.024999618530277
459827,KO,2007-07-26,26.489999771118164
459828,KO,2007-07-27,26.13999938964844
459829,KO,2007-07-30,26.19499969482422
459830,KO,2007-07-31,26.05500030517578
459831,KO,2007-08-01,26.63500022888184
459832,KO,2007-08-02,26.82999992370605
459833,KO,2007-08-03,26.63999938964844
459834,KO,2007-08-06,27.114999771118164
459835,KO,2007-08-07,27.229999542236328
459836,KO,2007-08-08,27.93000030517578
459837,KO,2007-08-09,27.924999237060547
459838,KO,2007-08-10,27.489999771118164
459839,KO,2007-08-13,27.26000022888184
459840,KO,2007-08-14,27.06999969482422
459841,KO,2007-08-15,26.915000915527344
459842,KO,2007-08-16,26.790000915527344
459843,KO,2007-08-17,27.225000381469727
459844,KO,2007-08-20,27.26000022888184
459845,KO,2007-08-21,27.01499938964844
459846,KO,2007-08-22,26.975000381469727
459847,KO,2007-08-23,26.989999771118164
459848,KO,2007-08-24,27.0
459849,KO,2007-08-27,27.0049991607666
459850,KO,2007-08-28,26.6299991607666
459851,KO,2007-08-29,26.7549991607666
459852,KO,2007-08-30,26.700000762939453
459853,KO,2007-08-31,26.88999938964844
459854,KO,2007-09-04,27.184999465942383
459855,KO,2007-09-05,26.84499931335449
459856,KO,2007-09-06,27.32999992370605
459857,KO,2007-09-07,27.295000076293945
459858,KO,2007-09-10,27.28499984741211
459859,KO,2007-09-11,27.82999992370605
459860,KO,2007-09-12,27.920000076293945
459861,KO,2007-09-13,27.934999465942383
459862,KO,2007-09-14,28.200000762939453
459863,KO,2007-09-17,27.63999938964844
459864,KO,2007-09-18,28.20499992370605
459865,KO,2007-09-19,28.309999465942383
459866,KO,2007-09-20,28.155000686645508
459867,KO,2007-09-21,28.274999618530277
459868,KO,2007-09-24,28.350000381469727
459869,KO,2007-09-25,28.51000022888184
459870,KO,2007-09-26,28.674999237060547
459871,KO,2007-09-27,28.665000915527344
459872,KO,2007-09-28,28.73500061035156
459873,KO,2007-10-01,28.950000762939453
459874,KO,2007-10-02,28.959999084472656
459875,KO,2007-10-03,28.78499984741211
459876,KO,2007-10-04,28.934999465942383
459877,KO,2007-10-05,29.03499984741211
459878,KO,2007-10-08,28.899999618530277
459879,KO,2007-10-09,28.940000534057617
459880,KO,2007-10-10,28.934999465942383
459881,KO,2007-10-11,28.59499931335449
459882,KO,2007-10-12,28.899999618530277
459883,KO,2007-10-15,28.81999969482422
459884,KO,2007-10-16,28.8799991607666
459885,KO,2007-10-17,29.545000076293945
459886,KO,2007-10-18,29.68000030517578
459887,KO,2007-10-19,29.3799991607666
459888,KO,2007-10-22,29.625
459889,KO,2007-10-23,29.875
459890,KO,2007-10-24,30.09000015258789
459891,KO,2007-10-25,30.649999618530277
459892,KO,2007-10-26,30.78499984741211
459893,KO,2007-10-29,30.920000076293945
459894,KO,2007-10-30,30.864999771118164
459895,KO,2007-10-31,30.8799991607666
459896,KO,2007-11-01,30.450000762939453
459897,KO,2007-11-02,30.2549991607666
459898,KO,2007-11-05,30.170000076293945
459899,KO,2007-11-06,30.5049991607666
459900,KO,2007-11-07,29.979999542236328
459901,KO,2007-11-08,30.73500061035156
459902,KO,2007-11-09,30.415000915527344
459903,KO,2007-11-12,29.93000030517578
459904,KO,2007-11-13,30.520000457763672
459905,KO,2007-11-14,30.68000030517578
459906,KO,2007-11-15,30.975000381469727
459907,KO,2007-11-16,31.309999465942383
459908,KO,2007-11-19,31.149999618530277
459909,KO,2007-11-20,31.395000457763672
459910,KO,2007-11-21,31.125
459911,KO,2007-11-23,31.149999618530277
459912,KO,2007-11-26,30.864999771118164
459913,KO,2007-11-27,31.489999771118164
459914,KO,2007-11-28,31.4950008392334
459915,KO,2007-11-29,31.395000457763672
459916,KO,2007-11-30,31.049999237060547
459917,KO,2007-12-03,31.100000381469727
459918,KO,2007-12-04,31.375
459919,KO,2007-12-05,31.524999618530277
459920,KO,2007-12-06,31.53499984741211
459921,KO,2007-12-07,31.575000762939453
459922,KO,2007-12-10,31.63500022888184
459923,KO,2007-12-11,31.48500061035156
459924,KO,2007-12-12,31.88500022888184
459925,KO,2007-12-13,32.04499816894531
459926,KO,2007-12-14,31.905000686645508
459927,KO,2007-12-17,31.23500061035156
459928,KO,2007-12-18,31.11000061035156
459929,KO,2007-12-19,31.424999237060547
459930,KO,2007-12-20,31.13999938964844
459931,KO,2007-12-21,31.53499984741211
459932,KO,2007-12-24,31.604999542236328
459933,KO,2007-12-26,31.5049991607666
459934,KO,2007-12-27,31.149999618530277
459935,KO,2007-12-28,31.13500022888184
459936,KO,2007-12-31,30.684999465942383
459937,KO,2008-01-02,30.545000076293945
459938,KO,2008-01-03,30.864999771118164
459939,KO,2008-01-04,30.924999237060547
459940,KO,2008-01-07,31.655000686645508
459941,KO,2008-01-08,31.78499984741211
459942,KO,2008-01-09,32.6349983215332
459943,KO,2008-01-10,32.779998779296875
459944,KO,2008-01-11,31.88500022888184
459945,KO,2008-01-14,32.150001525878906
459946,KO,2008-01-15,31.80500030517578
459947,KO,2008-01-16,31.325000762939453
459948,KO,2008-01-17,31.020000457763672
459949,KO,2008-01-18,30.3700008392334
459950,KO,2008-01-22,29.395000457763672
459951,KO,2008-01-23,29.434999465942383
459952,KO,2008-01-24,29.940000534057617
459953,KO,2008-01-25,29.20499992370605
459954,KO,2008-01-28,29.70499992370605
459955,KO,2008-01-29,29.274999618530277
459956,KO,2008-01-30,28.88500022888184
459957,KO,2008-01-31,29.5
459958,KO,2008-02-01,29.6299991607666
459959,KO,2008-02-04,29.315000534057617
459960,KO,2008-02-05,28.700000762939453
459961,KO,2008-02-06,28.854999542236328
459962,KO,2008-02-07,29.225000381469727
459963,KO,2008-02-08,29.625
459964,KO,2008-02-11,29.75
459965,KO,2008-02-12,29.959999084472656
459966,KO,2008-02-13,29.69499969482422
459967,KO,2008-02-14,29.274999618530277
459968,KO,2008-02-15,29.3799991607666
459969,KO,2008-02-19,29.049999237060547
459970,KO,2008-02-20,29.114999771118164
459971,KO,2008-02-21,28.9950008392334
459972,KO,2008-02-22,29.1299991607666
459973,KO,2008-02-25,29.38500022888184
459974,KO,2008-02-26,29.76000022888184
459975,KO,2008-02-27,30.024999618530277
459976,KO,2008-02-28,29.729999542236328
459977,KO,2008-02-29,29.229999542236328
459978,KO,2008-03-03,29.51000022888184
459979,KO,2008-03-04,29.684999465942383
459980,KO,2008-03-05,29.84000015258789
459981,KO,2008-03-06,29.549999237060547
459982,KO,2008-03-07,29.424999237060547
459983,KO,2008-03-10,29.32999992370605
459984,KO,2008-03-11,29.73500061035156
459985,KO,2008-03-12,29.59499931335449
459986,KO,2008-03-13,29.46500015258789
459987,KO,2008-03-14,28.76499938964844
459988,KO,2008-03-17,28.84499931335449
459989,KO,2008-03-18,29.70499992370605
459990,KO,2008-03-19,29.979999542236328
459991,KO,2008-03-20,30.520000457763672
459992,KO,2008-03-24,30.59000015258789
459993,KO,2008-03-25,30.70499992370605
459994,KO,2008-03-26,30.575000762939453
459995,KO,2008-03-27,30.655000686645508
459996,KO,2008-03-28,30.46999931335449
459997,KO,2008-03-31,30.434999465942383
459998,KO,2008-04-01,30.71999931335449
459999,KO,2008-04-02,30.229999542236328
460000,KO,2008-04-03,30.280000686645508
460001,KO,2008-04-04,30.125
460002,KO,2008-04-07,30.184999465942383
460003,KO,2008-04-08,30.2549991607666
460004,KO,2008-04-09,30.38999938964844
460005,KO,2008-04-10,30.665000915527344
460006,KO,2008-04-11,30.145000457763672
460007,KO,2008-04-14,30.5
460008,KO,2008-04-15,30.46999931335449
460009,KO,2008-04-16,30.575000762939453
460010,KO,2008-04-17,30.34000015258789
460011,KO,2008-04-18,30.05500030517578
460012,KO,2008-04-21,30.174999237060547
460013,KO,2008-04-22,29.94499969482422
460014,KO,2008-04-23,30.15999984741211
460015,KO,2008-04-24,30.125
460016,KO,2008-04-25,29.665000915527344
460017,KO,2008-04-28,29.489999771118164
460018,KO,2008-04-29,29.36000061035156
460019,KO,2008-04-30,29.434999465942383
460020,KO,2008-05-01,29.545000076293945
460021,KO,2008-05-02,29.38500022888184
460022,KO,2008-05-05,29.190000534057617
460023,KO,2008-05-06,29.13500022888184
460024,KO,2008-05-07,28.51499938964844
460025,KO,2008-05-08,28.145000457763672
460026,KO,2008-05-09,28.075000762939453
460027,KO,2008-05-12,28.200000762939453
460028,KO,2008-05-13,28.25
460029,KO,2008-05-14,28.270000457763672
460030,KO,2008-05-15,28.5049991607666
460031,KO,2008-05-16,28.53499984741211
460032,KO,2008-05-19,28.76000022888184
460033,KO,2008-05-20,28.545000076293945
460034,KO,2008-05-21,28.325000762939453
460035,KO,2008-05-22,29.13500022888184
460036,KO,2008-05-23,29.315000534057617
460037,KO,2008-05-27,29.295000076293945
460038,KO,2008-05-28,28.71999931335449
460039,KO,2008-05-29,28.934999465942383
460040,KO,2008-05-30,28.6299991607666
460041,KO,2008-06-02,28.5
460042,KO,2008-06-03,28.200000762939453
460043,KO,2008-06-04,28.350000381469727
460044,KO,2008-06-05,28.59499931335449
460045,KO,2008-06-06,27.899999618530277
460046,KO,2008-06-09,27.93000030517578
460047,KO,2008-06-10,29.0049991607666
460048,KO,2008-06-11,28.56999969482422
460049,KO,2008-06-12,28.56999969482422
460050,KO,2008-06-13,27.709999084472656
460051,KO,2008-06-16,27.09000015258789
460052,KO,2008-06-17,26.979999542236328
460053,KO,2008-06-18,26.57999992370605
460054,KO,2008-06-19,26.68000030517578
460055,KO,2008-06-20,26.82999992370605
460056,KO,2008-06-23,26.6299991607666
460057,KO,2008-06-24,26.684999465942383
460058,KO,2008-06-25,27.049999237060547
460059,KO,2008-06-26,26.61000061035156
460060,KO,2008-06-27,25.920000076293945
460061,KO,2008-06-30,25.989999771118164
460062,KO,2008-07-01,25.5
460063,KO,2008-07-02,25.684999465942383
460064,KO,2008-07-03,25.739999771118164
460065,KO,2008-07-07,25.645000457763672
460066,KO,2008-07-08,25.73500061035156
460067,KO,2008-07-09,25.44499969482422
460068,KO,2008-07-10,25.020000457763672
460069,KO,2008-07-11,25.13500022888184
460070,KO,2008-07-14,25.479999542236328
460071,KO,2008-07-15,25.895000457763672
460072,KO,2008-07-16,26.170000076293945
460073,KO,2008-07-17,25.170000076293945
460074,KO,2008-07-18,25.01499938964844
460075,KO,2008-07-21,24.799999237060547
460076,KO,2008-07-22,25.674999237060547
460077,KO,2008-07-23,26.25
460078,KO,2008-07-24,25.93000030517578
460079,KO,2008-07-25,26.030000686645508
460080,KO,2008-07-28,25.575000762939453
460081,KO,2008-07-29,25.78499984741211
460082,KO,2008-07-30,25.655000686645508
460083,KO,2008-07-31,25.75
460084,KO,2008-08-01,26.56999969482422
460085,KO,2008-08-04,26.950000762939453
460086,KO,2008-08-05,27.45499992370605
460087,KO,2008-08-06,27.68000030517578
460088,KO,2008-08-07,27.0049991607666
460089,KO,2008-08-08,27.70499992370605
460090,KO,2008-08-11,27.674999237060547
460091,KO,2008-08-12,27.395000457763672
460092,KO,2008-08-13,27.604999542236328
460093,KO,2008-08-14,27.51000022888184
460094,KO,2008-08-15,27.530000686645508
460095,KO,2008-08-18,27.165000915527344
460096,KO,2008-08-19,27.165000915527344
460097,KO,2008-08-20,27.174999237060547
460098,KO,2008-08-21,26.7549991607666
460099,KO,2008-08-22,27.184999465942383
460100,KO,2008-08-25,26.78499984741211
460101,KO,2008-08-26,26.76000022888184
460102,KO,2008-08-27,26.895000457763672
460103,KO,2008-08-28,26.559999465942383
460104,KO,2008-08-29,26.03499984741211
460105,KO,2008-09-02,25.979999542236328
460106,KO,2008-09-03,25.82999992370605
460107,KO,2008-09-04,25.854999542236328
460108,KO,2008-09-05,25.96500015258789
460109,KO,2008-09-08,26.690000534057617
460110,KO,2008-09-09,26.940000534057617
460111,KO,2008-09-10,26.905000686645508
460112,KO,2008-09-11,27.075000762939453
460113,KO,2008-09-12,27.25
460114,KO,2008-09-15,27.375
460115,KO,2008-09-16,27.424999237060547
460116,KO,2008-09-17,26.32999992370605
460117,KO,2008-09-18,26.69499969482422
460118,KO,2008-09-19,26.36000061035156
460119,KO,2008-09-22,25.690000534057617
460120,KO,2008-09-23,25.34000015258789
460121,KO,2008-09-24,25.09499931335449
460122,KO,2008-09-25,25.729999542236328
460123,KO,2008-09-26,26.239999771118164
460124,KO,2008-09-29,25.51499938964844
460125,KO,2008-09-30,26.440000534057617
460126,KO,2008-10-01,27.07999992370605
460127,KO,2008-10-02,26.799999237060547
460128,KO,2008-10-03,26.28499984741211
460129,KO,2008-10-06,25.459999084472656
460130,KO,2008-10-07,24.649999618530277
460131,KO,2008-10-08,23.70499992370605
460132,KO,2008-10-09,21.649999618530277
460133,KO,2008-10-10,20.75
460134,KO,2008-10-13,23.6299991607666
460135,KO,2008-10-14,21.864999771118164
460136,KO,2008-10-15,22.104999542236328
460137,KO,2008-10-16,22.88999938964844
460138,KO,2008-10-17,22.100000381469727
460139,KO,2008-10-20,23.229999542236328
460140,KO,2008-10-21,23.01499938964844
460141,KO,2008-10-22,22.690000534057617
460142,KO,2008-10-23,21.530000686645508
460143,KO,2008-10-24,20.80500030517578
460144,KO,2008-10-27,20.5049991607666
460145,KO,2008-10-28,22.625
460146,KO,2008-10-29,21.924999237060547
460147,KO,2008-10-30,22.32999992370605
460148,KO,2008-10-31,22.030000686645508
460149,KO,2008-11-03,22.725000381469727
460150,KO,2008-11-04,23.01499938964844
460151,KO,2008-11-05,22.364999771118164
460152,KO,2008-11-06,22.2450008392334
460153,KO,2008-11-07,23.125
460154,KO,2008-11-10,22.950000762939453
460155,KO,2008-11-11,22.21999931335449
460156,KO,2008-11-12,21.915000915527344
460157,KO,2008-11-13,23.13999938964844
460158,KO,2008-11-14,22.51000022888184
460159,KO,2008-11-17,21.98500061035156
460160,KO,2008-11-18,21.7450008392334
460161,KO,2008-11-19,21.13500022888184
460162,KO,2008-11-20,20.53499984741211
460163,KO,2008-11-21,22.0
460164,KO,2008-11-24,22.614999771118164
460165,KO,2008-11-25,22.53499984741211
460166,KO,2008-11-26,22.690000534057617
460167,KO,2008-11-28,23.434999465942383
460168,KO,2008-12-01,22.165000915527344
460169,KO,2008-12-02,21.96500015258789
460170,KO,2008-12-03,23.06999969482422
460171,KO,2008-12-04,22.375
460172,KO,2008-12-05,22.989999771118164
460173,KO,2008-12-08,22.989999771118164
460174,KO,2008-12-09,22.415000915527344
460175,KO,2008-12-10,22.655000686645508
460176,KO,2008-12-11,22.11000061035156
460177,KO,2008-12-12,22.28499984741211
460178,KO,2008-12-15,22.48500061035156
460179,KO,2008-12-16,23.229999542236328
460180,KO,2008-12-17,22.739999771118164
460181,KO,2008-12-18,22.59000015258789
460182,KO,2008-12-19,22.21500015258789
460183,KO,2008-12-22,22.32999992370605
460184,KO,2008-12-23,21.98500061035156
460185,KO,2008-12-24,22.049999237060547
460186,KO,2008-12-26,22.290000915527344
460187,KO,2008-12-29,22.20499992370605
460188,KO,2008-12-30,22.46500015258789
460189,KO,2008-12-31,22.63500022888184
460190,KO,2009-01-02,22.950000762939453
460191,KO,2009-01-05,22.71999931335449
460192,KO,2009-01-06,22.354999542236328
460193,KO,2009-01-07,22.46500015258789
460194,KO,2009-01-08,22.6200008392334
460195,KO,2009-01-09,22.299999237060547
460196,KO,2009-01-12,21.864999771118164
460197,KO,2009-01-13,22.01000022888184
460198,KO,2009-01-14,21.309999465942383
460199,KO,2009-01-15,21.68000030517578
460200,KO,2009-01-16,21.920000076293945
460201,KO,2009-01-20,21.440000534057617
460202,KO,2009-01-21,21.645000457763672
460203,KO,2009-01-22,21.559999465942383
460204,KO,2009-01-23,21.100000381469727
460205,KO,2009-01-26,21.51499938964844
460206,KO,2009-01-27,21.665000915527344
460207,KO,2009-01-28,21.93000030517578
460208,KO,2009-01-29,21.774999618530277
460209,KO,2009-01-30,21.36000061035156
460210,KO,2009-02-02,21.1200008392334
460211,KO,2009-02-03,21.65999984741211
460212,KO,2009-02-04,21.200000762939453
460213,KO,2009-02-05,21.34499931335449
460214,KO,2009-02-06,21.774999618530277
460215,KO,2009-02-09,21.155000686645508
460216,KO,2009-02-10,20.334999084472656
460217,KO,2009-02-11,20.63500022888184
460218,KO,2009-02-12,22.19499969482422
460219,KO,2009-02-13,21.924999237060547
460220,KO,2009-02-17,21.299999237060547
460221,KO,2009-02-18,21.34000015258789
460222,KO,2009-02-19,21.649999618530277
460223,KO,2009-02-20,21.420000076293945
460224,KO,2009-02-23,21.045000076293945
460225,KO,2009-02-24,21.530000686645508
460226,KO,2009-02-25,21.184999465942383
460227,KO,2009-02-26,20.53499984741211
460228,KO,2009-02-27,20.424999237060547
460229,KO,2009-03-02,19.84499931335449
460230,KO,2009-03-03,19.415000915527344
460231,KO,2009-03-04,19.864999771118164
460232,KO,2009-03-05,18.924999237060547
460233,KO,2009-03-06,19.549999237060547
460234,KO,2009-03-09,19.375
460235,KO,2009-03-10,19.57999992370605
460236,KO,2009-03-11,19.78499984741211
460237,KO,2009-03-12,20.420000076293945
460238,KO,2009-03-13,20.61000061035156
460239,KO,2009-03-16,20.63500022888184
460240,KO,2009-03-17,20.725000381469727
460241,KO,2009-03-18,20.825000762939453
460242,KO,2009-03-19,21.09000015258789
460243,KO,2009-03-20,21.31999969482422
460244,KO,2009-03-23,22.06999969482422
460245,KO,2009-03-24,22.01000022888184
460246,KO,2009-03-25,22.375
460247,KO,2009-03-26,22.424999237060547
460248,KO,2009-03-27,22.549999237060547
460249,KO,2009-03-30,21.959999084472656
460250,KO,2009-03-31,21.975000381469727
460251,KO,2009-04-01,22.43000030517578
460252,KO,2009-04-02,22.670000076293945
460253,KO,2009-04-03,22.48500061035156
460254,KO,2009-04-06,22.4950008392334
460255,KO,2009-04-07,22.309999465942383
460256,KO,2009-04-08,22.4950008392334
460257,KO,2009-04-09,22.4950008392334
460258,KO,2009-04-13,22.364999771118164
460259,KO,2009-04-14,22.104999542236328
460260,KO,2009-04-15,22.51499938964844
460261,KO,2009-04-16,22.549999237060547
460262,KO,2009-04-17,22.51000022888184
460263,KO,2009-04-20,22.165000915527344
460264,KO,2009-04-21,21.545000076293945
460265,KO,2009-04-22,21.46500015258789
460266,KO,2009-04-23,21.459999084472656
460267,KO,2009-04-24,21.395000457763672
460268,KO,2009-04-27,21.1200008392334
460269,KO,2009-04-28,21.13999938964844
460270,KO,2009-04-29,21.354999542236328
460271,KO,2009-04-30,21.524999618530277
460272,KO,2009-05-01,21.23500061035156
460273,KO,2009-05-04,21.584999084472656
460274,KO,2009-05-05,21.56999969482422
460275,KO,2009-05-06,21.46999931335449
460276,KO,2009-05-07,21.399999618530277
460277,KO,2009-05-08,21.459999084472656
460278,KO,2009-05-11,21.375
460279,KO,2009-05-12,22.200000762939453
460280,KO,2009-05-13,21.815000534057617
460281,KO,2009-05-14,22.450000762939453
460282,KO,2009-05-15,22.479999542236328
460283,KO,2009-05-18,23.03499984741211
460284,KO,2009-05-19,23.31999969482422
460285,KO,2009-05-20,23.5
460286,KO,2009-05-21,23.34000015258789
460287,KO,2009-05-22,23.649999618530277
460288,KO,2009-05-26,23.604999542236328
460289,KO,2009-05-27,23.315000534057617
460290,KO,2009-05-28,23.450000762939453
460291,KO,2009-05-29,24.57999992370605
460292,KO,2009-06-01,24.51000022888184
460293,KO,2009-06-02,24.82999992370605
460294,KO,2009-06-03,24.545000076293945
460295,KO,2009-06-04,24.8799991607666
460296,KO,2009-06-05,24.71999931335449
460297,KO,2009-06-08,24.690000534057617
460298,KO,2009-06-09,24.545000076293945
460299,KO,2009-06-10,24.20499992370605
460300,KO,2009-06-11,24.290000915527344
460301,KO,2009-06-12,24.44499969482422
460302,KO,2009-06-15,24.05500030517578
460303,KO,2009-06-16,23.915000915527344
460304,KO,2009-06-17,23.96500015258789
460305,KO,2009-06-18,24.774999618530277
460306,KO,2009-06-19,24.405000686645508
460307,KO,2009-06-22,23.9950008392334
460308,KO,2009-06-23,23.899999618530277
460309,KO,2009-06-24,23.75
460310,KO,2009-06-25,23.924999237060547
460311,KO,2009-06-26,24.065000534057617
460312,KO,2009-06-29,24.145000457763672
460313,KO,2009-06-30,23.9950008392334
460314,KO,2009-07-01,24.59000015258789
460315,KO,2009-07-02,24.440000534057617
460316,KO,2009-07-06,24.5
460317,KO,2009-07-07,24.31999969482422
460318,KO,2009-07-08,24.2549991607666
460319,KO,2009-07-09,24.354999542236328
460320,KO,2009-07-10,24.155000686645508
460321,KO,2009-07-13,24.524999618530277
460322,KO,2009-07-14,24.645000457763672
460323,KO,2009-07-15,25.26499938964844
460324,KO,2009-07-16,25.395000457763672
460325,KO,2009-07-17,25.15999984741211
460326,KO,2009-07-20,25.51499938964844
460327,KO,2009-07-21,25.174999237060547
460328,KO,2009-07-22,24.565000534057617
460329,KO,2009-07-23,24.59000015258789
460330,KO,2009-07-24,24.68000030517578
460331,KO,2009-07-27,24.76000022888184
460332,KO,2009-07-28,24.69499969482422
460333,KO,2009-07-29,24.63999938964844
460334,KO,2009-07-30,24.834999084472656
460335,KO,2009-07-31,24.920000076293945
460336,KO,2009-08-03,24.799999237060547
460337,KO,2009-08-04,24.75
460338,KO,2009-08-05,24.584999084472656
460339,KO,2009-08-06,24.69499969482422
460340,KO,2009-08-07,24.670000076293945
460341,KO,2009-08-10,24.71999931335449
460342,KO,2009-08-11,24.520000457763672
460343,KO,2009-08-12,24.229999542236328
460344,KO,2009-08-13,24.059999465942383
460345,KO,2009-08-14,24.23500061035156
460346,KO,2009-08-17,24.350000381469727
460347,KO,2009-08-18,24.30500030517578
460348,KO,2009-08-19,24.68000030517578
460349,KO,2009-08-20,24.709999084472656
460350,KO,2009-08-21,24.95499992370605
460351,KO,2009-08-24,24.530000686645508
460352,KO,2009-08-25,24.3700008392334
460353,KO,2009-08-26,24.59000015258789
460354,KO,2009-08-27,24.71999931335449
460355,KO,2009-08-28,24.530000686645508
460356,KO,2009-08-31,24.38500022888184
460357,KO,2009-09-01,24.26499938964844
460358,KO,2009-09-02,24.899999618530277
460359,KO,2009-09-03,24.790000915527344
460360,KO,2009-09-04,24.975000381469727
460361,KO,2009-09-08,25.20499992370605
460362,KO,2009-09-09,25.315000534057617
460363,KO,2009-09-10,25.290000915527344
460364,KO,2009-09-11,25.7549991607666
460365,KO,2009-09-14,26.07999992370605
460366,KO,2009-09-15,26.225000381469727
460367,KO,2009-09-16,26.334999084472656
460368,KO,2009-09-17,26.709999084472656
460369,KO,2009-09-18,26.8799991607666
460370,KO,2009-09-21,26.5
460371,KO,2009-09-22,26.424999237060547
460372,KO,2009-09-23,26.290000915527344
460373,KO,2009-09-24,26.170000076293945
460374,KO,2009-09-25,26.48500061035156
460375,KO,2009-09-28,26.565000534057617
460376,KO,2009-09-29,26.655000686645508
460377,KO,2009-09-30,26.850000381469727
460378,KO,2009-10-01,26.559999465942383
460379,KO,2009-10-02,26.934999465942383
460380,KO,2009-10-05,26.899999618530277
460381,KO,2009-10-06,27.15999984741211
460382,KO,2009-10-07,27.405000686645508
460383,KO,2009-10-08,27.295000076293945
460384,KO,2009-10-09,27.325000762939453
460385,KO,2009-10-12,27.395000457763672
460386,KO,2009-10-13,27.399999618530277
460387,KO,2009-10-14,27.420000076293945
460388,KO,2009-10-15,27.459999084472656
460389,KO,2009-10-16,27.5049991607666
460390,KO,2009-10-19,27.395000457763672
460391,KO,2009-10-20,27.03499984741211
460392,KO,2009-10-21,27.03499984741211
460393,KO,2009-10-22,27.075000762939453
460394,KO,2009-10-23,26.6200008392334
460395,KO,2009-10-26,26.614999771118164
460396,KO,2009-10-27,26.729999542236328
460397,KO,2009-10-28,26.7549991607666
460398,KO,2009-10-29,27.045000076293945
460399,KO,2009-10-30,26.655000686645508
460400,KO,2009-11-02,26.86000061035156
460401,KO,2009-11-03,26.559999465942383
460402,KO,2009-11-04,26.7450008392334
460403,KO,2009-11-05,27.200000762939453
460404,KO,2009-11-06,27.2450008392334
460405,KO,2009-11-09,27.739999771118164
460406,KO,2009-11-10,27.905000686645508
460407,KO,2009-11-11,28.065000534057617
460408,KO,2009-11-12,27.96999931335449
460409,KO,2009-11-13,28.229999542236328
460410,KO,2009-11-16,28.3700008392334
460411,KO,2009-11-17,28.434999465942383
460412,KO,2009-11-18,28.290000915527344
460413,KO,2009-11-19,28.440000534057617
460414,KO,2009-11-20,28.739999771118164
460415,KO,2009-11-23,29.1200008392334
460416,KO,2009-11-24,29.09499931335449
460417,KO,2009-11-25,29.05500030517578
460418,KO,2009-11-27,28.59000015258789
460419,KO,2009-11-30,28.600000381469727
460420,KO,2009-12-01,29.040000915527344
460421,KO,2009-12-02,28.979999542236328
460422,KO,2009-12-03,28.63500022888184
460423,KO,2009-12-04,28.7450008392334
460424,KO,2009-12-07,28.934999465942383
460425,KO,2009-12-08,28.84000015258789
460426,KO,2009-12-09,28.915000915527344
460427,KO,2009-12-10,29.290000915527344
460428,KO,2009-12-11,29.55500030517578
460429,KO,2009-12-14,29.520000457763672
460430,KO,2009-12-15,29.530000686645508
460431,KO,2009-12-16,29.209999084472656
460432,KO,2009-12-17,28.489999771118164
460433,KO,2009-12-18,28.459999084472656
460434,KO,2009-12-21,28.59000015258789
460435,KO,2009-12-22,28.63500022888184
460436,KO,2009-12-23,28.645000457763672
460437,KO,2009-12-24,28.71999931335449
460438,KO,2009-12-28,28.71999931335449
460439,KO,2009-12-29,28.8700008392334
460440,KO,2009-12-30,28.84000015258789
460441,KO,2009-12-31,28.5
460442,KO,2010-01-04,28.520000457763672
460443,KO,2010-01-05,28.174999237060547
460444,KO,2010-01-06,28.165000915527344
460445,KO,2010-01-07,28.09499931335449
460446,KO,2010-01-08,27.575000762939453
460447,KO,2010-01-11,28.13500022888184
460448,KO,2010-01-12,28.440000534057617
460449,KO,2010-01-13,28.51499938964844
460450,KO,2010-01-14,28.565000534057617
460451,KO,2010-01-15,28.145000457763672
460452,KO,2010-01-19,28.209999084472656
460453,KO,2010-01-20,27.75
460454,KO,2010-01-21,27.184999465942383
460455,KO,2010-01-22,27.1200008392334
460456,KO,2010-01-25,27.174999237060547
460457,KO,2010-01-26,27.06999969482422
460458,KO,2010-01-27,27.2549991607666
460459,KO,2010-01-28,27.09000015258789
460460,KO,2010-01-29,27.125
460461,KO,2010-02-01,27.190000534057617
460462,KO,2010-02-02,27.524999618530277
460463,KO,2010-02-03,27.434999465942383
460464,KO,2010-02-04,26.71500015258789
460465,KO,2010-02-05,26.545000076293945
460466,KO,2010-02-08,26.325000762939453
460467,KO,2010-02-09,27.0049991607666
460468,KO,2010-02-10,26.895000457763672
460469,KO,2010-02-11,27.11000061035156
460470,KO,2010-02-12,26.989999771118164
460471,KO,2010-02-16,27.40999984741211
460472,KO,2010-02-17,27.665000915527344
460473,KO,2010-02-18,27.95499992370605
460474,KO,2010-02-19,27.86000061035156
460475,KO,2010-02-22,27.690000534057617
460476,KO,2010-02-23,27.415000915527344
460477,KO,2010-02-24,27.57999992370605
460478,KO,2010-02-25,26.559999465942383
460479,KO,2010-02-26,26.36000061035156
460480,KO,2010-03-01,26.63500022888184
460481,KO,2010-03-02,26.649999618530277
460482,KO,2010-03-03,26.96500015258789
460483,KO,2010-03-04,27.23500061035156
460484,KO,2010-03-05,27.350000381469727
460485,KO,2010-03-08,27.229999542236328
460486,KO,2010-03-09,27.09000015258789
460487,KO,2010-03-10,27.100000381469727
460488,KO,2010-03-11,26.799999237060547
460489,KO,2010-03-12,26.674999237060547
460490,KO,2010-03-15,26.825000762939453
460491,KO,2010-03-16,26.850000381469727
460492,KO,2010-03-17,26.920000076293945
460493,KO,2010-03-18,26.975000381469727
460494,KO,2010-03-19,27.375
460495,KO,2010-03-22,27.270000457763672
460496,KO,2010-03-23,27.649999618530277
460497,KO,2010-03-24,27.309999465942383
460498,KO,2010-03-25,27.399999618530277
460499,KO,2010-03-26,27.325000762939453
460500,KO,2010-03-29,27.38500022888184
460501,KO,2010-03-30,27.434999465942383
460502,KO,2010-03-31,27.5
460503,KO,2010-04-01,27.649999618530277
460504,KO,2010-04-05,27.43000030517578
460505,KO,2010-04-06,27.145000457763672
460506,KO,2010-04-07,26.90999984741211
460507,KO,2010-04-08,26.8799991607666
460508,KO,2010-04-09,27.295000076293945
460509,KO,2010-04-12,27.3799991607666
460510,KO,2010-04-13,27.51000022888184
460511,KO,2010-04-14,27.475000381469727
460512,KO,2010-04-15,27.1299991607666
460513,KO,2010-04-16,27.48500061035156
460514,KO,2010-04-19,27.65999984741211
460515,KO,2010-04-20,27.23500061035156
460516,KO,2010-04-21,27.09499931335449
460517,KO,2010-04-22,27.155000686645508
460518,KO,2010-04-23,26.940000534057617
460519,KO,2010-04-26,26.864999771118164
460520,KO,2010-04-27,26.434999465942383
460521,KO,2010-04-28,26.68000030517578
460522,KO,2010-04-29,26.8700008392334
460523,KO,2010-04-30,26.725000381469727
460524,KO,2010-05-03,26.8799991607666
460525,KO,2010-05-04,26.59000015258789
460526,KO,2010-05-05,26.82999992370605
460527,KO,2010-05-06,26.149999618530277
460528,KO,2010-05-07,26.334999084472656
460529,KO,2010-05-10,27.020000457763672
460530,KO,2010-05-11,26.80500030517578
460531,KO,2010-05-12,27.01000022888184
460532,KO,2010-05-13,26.7450008392334
460533,KO,2010-05-14,26.670000076293945
460534,KO,2010-05-17,26.70499992370605
460535,KO,2010-05-18,26.549999237060547
460536,KO,2010-05-19,26.559999465942383
460537,KO,2010-05-20,25.770000457763672
460538,KO,2010-05-21,25.795000076293945
460539,KO,2010-05-24,25.729999542236328
460540,KO,2010-05-25,25.309999465942383
460541,KO,2010-05-26,25.040000915527344
460542,KO,2010-05-27,25.614999771118164
460543,KO,2010-05-28,25.700000762939453
460544,KO,2010-06-01,25.645000457763672
460545,KO,2010-06-02,26.20499992370605
460546,KO,2010-06-03,26.375
460547,KO,2010-06-04,25.63500022888184
460548,KO,2010-06-07,25.399999618530277
460549,KO,2010-06-08,25.780000686645508
460550,KO,2010-06-09,25.674999237060547
460551,KO,2010-06-10,26.225000381469727
460552,KO,2010-06-11,25.825000762939453
460553,KO,2010-06-14,25.7549991607666
460554,KO,2010-06-15,26.09000015258789
460555,KO,2010-06-16,26.200000762939453
460556,KO,2010-06-17,26.18000030517578
460557,KO,2010-06-18,26.155000686645508
460558,KO,2010-06-21,26.239999771118164
460559,KO,2010-06-22,26.229999542236328
460560,KO,2010-06-23,26.1200008392334
460561,KO,2010-06-24,25.899999618530277
460562,KO,2010-06-25,25.1299991607666
460563,KO,2010-06-28,25.540000915527344
460564,KO,2010-06-29,25.165000915527344
460565,KO,2010-06-30,25.059999465942383
460566,KO,2010-07-01,25.01499938964844
460567,KO,2010-07-02,25.024999618530277
460568,KO,2010-07-06,25.21500015258789
460569,KO,2010-07-07,25.73500061035156
460570,KO,2010-07-08,26.209999084472656
460571,KO,2010-07-09,26.200000762939453
460572,KO,2010-07-12,26.225000381469727
460573,KO,2010-07-13,26.36000061035156
460574,KO,2010-07-14,26.40999984741211
460575,KO,2010-07-15,26.424999237060547
460576,KO,2010-07-16,26.184999465942383
460577,KO,2010-07-19,26.13500022888184
460578,KO,2010-07-20,26.6200008392334
460579,KO,2010-07-21,27.040000915527344
460580,KO,2010-07-22,27.1299991607666
460581,KO,2010-07-23,27.375
460582,KO,2010-07-26,27.46999931335449
460583,KO,2010-07-27,27.524999618530277
460584,KO,2010-07-28,27.440000534057617
460585,KO,2010-07-29,27.4950008392334
460586,KO,2010-07-30,27.55500030517578
460587,KO,2010-08-02,28.20499992370605
460588,KO,2010-08-03,28.190000534057617
460589,KO,2010-08-04,28.274999618530277
460590,KO,2010-08-05,28.184999465942383
460591,KO,2010-08-06,28.375
460592,KO,2010-08-09,28.55500030517578
460593,KO,2010-08-10,28.489999771118164
460594,KO,2010-08-11,28.020000457763672
460595,KO,2010-08-12,27.84499931335449
460596,KO,2010-08-13,27.864999771118164
460597,KO,2010-08-16,27.940000534057617
460598,KO,2010-08-17,28.059999465942383
460599,KO,2010-08-18,27.920000076293945
460600,KO,2010-08-19,27.63999938964844
460601,KO,2010-08-20,27.649999618530277
460602,KO,2010-08-23,27.799999237060547
460603,KO,2010-08-24,27.82999992370605
460604,KO,2010-08-25,27.69499969482422
460605,KO,2010-08-26,27.57999992370605
460606,KO,2010-08-27,28.07999992370605
460607,KO,2010-08-30,27.774999618530277
460608,KO,2010-08-31,27.940000534057617
460609,KO,2010-09-01,28.655000686645508
460610,KO,2010-09-02,28.690000534057617
460611,KO,2010-09-03,28.780000686645508
460612,KO,2010-09-07,28.815000534057617
460613,KO,2010-09-08,28.915000915527344
460614,KO,2010-09-09,29.145000457763672
460615,KO,2010-09-10,29.26000022888184
460616,KO,2010-09-13,29.01499938964844
460617,KO,2010-09-14,28.795000076293945
460618,KO,2010-09-15,28.709999084472656
460619,KO,2010-09-16,28.7549991607666
460620,KO,2010-09-17,28.780000686645508
460621,KO,2010-09-20,28.98500061035156
460622,KO,2010-09-21,29.05500030517578
460623,KO,2010-09-22,29.114999771118164
460624,KO,2010-09-23,28.934999465942383
460625,KO,2010-09-24,29.309999465942383
460626,KO,2010-09-27,29.299999237060547
460627,KO,2010-09-28,29.549999237060547
460628,KO,2010-09-29,29.3799991607666
460629,KO,2010-09-30,29.26000022888184
460630,KO,2010-10-01,29.559999465942383
460631,KO,2010-10-04,29.440000534057617
460632,KO,2010-10-05,29.82999992370605
460633,KO,2010-10-06,29.899999618530277
460634,KO,2010-10-07,29.71999931335449
460635,KO,2010-10-08,29.70499992370605
460636,KO,2010-10-11,29.780000686645508
460637,KO,2010-10-12,29.799999237060547
460638,KO,2010-10-13,29.96999931335449
460639,KO,2010-10-14,29.95499992370605
460640,KO,2010-10-15,29.96999931335449
460641,KO,2010-10-18,30.0
460642,KO,2010-10-19,30.170000076293945
460643,KO,2010-10-20,30.575000762939453
460644,KO,2010-10-21,30.73500061035156
460645,KO,2010-10-22,30.80500030517578
460646,KO,2010-10-25,30.5049991607666
460647,KO,2010-10-26,30.6200008392334
460648,KO,2010-10-27,30.59499931335449
460649,KO,2010-10-28,30.604999542236328
460650,KO,2010-10-29,30.65999984741211
460651,KO,2010-11-01,30.854999542236328
460652,KO,2010-11-02,30.93000030517578
460653,KO,2010-11-03,30.975000381469727
460654,KO,2010-11-04,31.225000381469727
460655,KO,2010-11-05,31.290000915527344
460656,KO,2010-11-08,31.229999542236328
460657,KO,2010-11-09,31.31999969482422
460658,KO,2010-11-10,31.274999618530277
460659,KO,2010-11-11,31.399999618530277
460660,KO,2010-11-12,31.459999084472656
460661,KO,2010-11-15,31.479999542236328
460662,KO,2010-11-16,31.040000915527344
460663,KO,2010-11-17,31.26000022888184
460664,KO,2010-11-18,31.920000076293945
460665,KO,2010-11-19,32.15999984741211
460666,KO,2010-11-22,32.1349983215332
460667,KO,2010-11-23,31.809999465942383
460668,KO,2010-11-24,32.30500030517578
460669,KO,2010-11-26,32.05500030517578
460670,KO,2010-11-29,31.69499969482422
460671,KO,2010-11-30,31.584999084472656
460672,KO,2010-12-01,32.349998474121094
460673,KO,2010-12-02,32.45000076293945
460674,KO,2010-12-03,32.25
460675,KO,2010-12-06,31.9950008392334
460676,KO,2010-12-07,32.06999969482422
460677,KO,2010-12-08,32.19499969482422
460678,KO,2010-12-09,32.415000915527344
460679,KO,2010-12-10,32.32500076293945
460680,KO,2010-12-13,32.42499923706055
460681,KO,2010-12-14,31.950000762939453
460682,KO,2010-12-15,32.369998931884766
460683,KO,2010-12-16,32.66999816894531
460684,KO,2010-12-17,32.849998474121094
460685,KO,2010-12-20,32.654998779296875
460686,KO,2010-12-21,32.744998931884766
460687,KO,2010-12-22,32.79499816894531
460688,KO,2010-12-23,32.790000915527344
460689,KO,2010-12-27,32.53499984741211
460690,KO,2010-12-28,32.68000030517578
460691,KO,2010-12-29,32.724998474121094
460692,KO,2010-12-30,32.75
460693,KO,2010-12-31,32.8849983215332
460694,KO,2011-01-03,32.61000061035156
460695,KO,2011-01-04,31.934999465942383
460696,KO,2011-01-05,31.7450008392334
460697,KO,2011-01-06,31.51499938964844
460698,KO,2011-01-07,31.459999084472656
460699,KO,2011-01-10,31.530000686645508
460700,KO,2011-01-11,31.34499931335449
460701,KO,2011-01-12,31.520000457763672
460702,KO,2011-01-13,31.700000762939453
460703,KO,2011-01-14,31.565000534057617
460704,KO,2011-01-18,31.739999771118164
460705,KO,2011-01-19,31.709999084472656
460706,KO,2011-01-20,31.46500015258789
460707,KO,2011-01-21,31.38500022888184
460708,KO,2011-01-24,31.625
460709,KO,2011-01-25,31.479999542236328
460710,KO,2011-01-26,31.479999542236328
460711,KO,2011-01-27,31.350000381469727
460712,KO,2011-01-28,31.104999542236328
460713,KO,2011-01-31,31.424999237060547
460714,KO,2011-02-01,31.524999618530277
460715,KO,2011-02-02,31.43000030517578
460716,KO,2011-02-03,31.28499984741211
460717,KO,2011-02-04,31.280000686645508
460718,KO,2011-02-07,31.26000022888184
460719,KO,2011-02-08,31.434999465942383
460720,KO,2011-02-09,31.575000762939453
460721,KO,2011-02-10,31.770000457763672
460722,KO,2011-02-11,31.78499984741211
460723,KO,2011-02-14,31.56999969482422
460724,KO,2011-02-15,31.59499931335449
460725,KO,2011-02-16,31.700000762939453
460726,KO,2011-02-17,32.275001525878906
460727,KO,2011-02-18,32.275001525878906
460728,KO,2011-02-22,31.8799991607666
460729,KO,2011-02-23,31.95499992370605
460730,KO,2011-02-24,31.940000534057617
460731,KO,2011-02-25,32.154998779296875
460732,KO,2011-02-28,31.959999084472656
460733,KO,2011-03-01,32.45500183105469
460734,KO,2011-03-02,32.21500015258789
460735,KO,2011-03-03,32.78499984741211
460736,KO,2011-03-04,32.60499954223633
460737,KO,2011-03-07,32.61000061035156
460738,KO,2011-03-08,32.81999969482422
460739,KO,2011-03-09,32.810001373291016
460740,KO,2011-03-10,32.64500045776367
460741,KO,2011-03-11,32.404998779296875
460742,KO,2011-03-14,31.96999931335449
460743,KO,2011-03-15,31.51499938964844
460744,KO,2011-03-16,30.799999237060547
460745,KO,2011-03-17,31.13999938964844
460746,KO,2011-03-18,31.350000381469727
460747,KO,2011-03-21,31.78499984741211
460748,KO,2011-03-22,31.7549991607666
460749,KO,2011-03-23,32.1349983215332
460750,KO,2011-03-24,32.345001220703125
460751,KO,2011-03-25,32.61000061035156
460752,KO,2011-03-28,32.51499938964844
460753,KO,2011-03-29,32.86000061035156
460754,KO,2011-03-30,33.02000045776367
460755,KO,2011-03-31,33.16999816894531
460756,KO,2011-04-01,33.61000061035156
460757,KO,2011-04-04,33.83000183105469
460758,KO,2011-04-05,33.73500061035156
460759,KO,2011-04-06,33.814998626708984
460760,KO,2011-04-07,33.720001220703125
460761,KO,2011-04-08,33.6349983215332
460762,KO,2011-04-11,33.70000076293945
460763,KO,2011-04-12,33.45000076293945
460764,KO,2011-04-13,33.63999938964844
460765,KO,2011-04-14,34.154998779296875
460766,KO,2011-04-15,34.005001068115234
460767,KO,2011-04-18,33.654998779296875
460768,KO,2011-04-19,33.54499816894531
460769,KO,2011-04-20,33.92499923706055
460770,KO,2011-04-21,33.939998626708984
460771,KO,2011-04-25,33.869998931884766
460772,KO,2011-04-26,33.46500015258789
460773,KO,2011-04-27,33.5
460774,KO,2011-04-28,33.70500183105469
460775,KO,2011-04-29,33.72999954223633
460776,KO,2011-05-02,33.86000061035156
460777,KO,2011-05-03,33.939998626708984
460778,KO,2011-05-04,33.72999954223633
460779,KO,2011-05-05,33.349998474121094
460780,KO,2011-05-06,33.45000076293945
460781,KO,2011-05-09,33.474998474121094
460782,KO,2011-05-10,33.66999816894531
460783,KO,2011-05-11,33.65999984741211
460784,KO,2011-05-12,34.154998779296875
460785,KO,2011-05-13,34.09000015258789
460786,KO,2011-05-16,33.915000915527344
460787,KO,2011-05-17,33.994998931884766
460788,KO,2011-05-18,34.150001525878906
460789,KO,2011-05-19,34.22999954223633
460790,KO,2011-05-20,34.150001525878906
460791,KO,2011-05-23,33.744998931884766
460792,KO,2011-05-24,33.73500061035156
460793,KO,2011-05-25,33.45500183105469
460794,KO,2011-05-26,33.349998474121094
460795,KO,2011-05-27,33.255001068115234
460796,KO,2011-05-31,33.404998779296875
460797,KO,2011-06-01,33.380001068115234
460798,KO,2011-06-02,33.02000045776367
460799,KO,2011-06-03,32.76499938964844
460800,KO,2011-06-06,32.709999084472656
460801,KO,2011-06-07,32.599998474121094
460802,KO,2011-06-08,32.70000076293945
460803,KO,2011-06-09,32.94499969482422
460804,KO,2011-06-10,32.69499969482422
460805,KO,2011-06-13,32.560001373291016
460806,KO,2011-06-14,32.80500030517578
460807,KO,2011-06-15,32.48500061035156
460808,KO,2011-06-16,32.744998931884766
460809,KO,2011-06-17,32.810001373291016
460810,KO,2011-06-20,32.915000915527344
460811,KO,2011-06-21,33.130001068115234
460812,KO,2011-06-22,33.20000076293945
460813,KO,2011-06-23,32.4900016784668
460814,KO,2011-06-24,32.46500015258789
460815,KO,2011-06-27,32.60499954223633
460816,KO,2011-06-28,33.01499938964844
460817,KO,2011-06-29,33.35499954223633
460818,KO,2011-06-30,33.64500045776367
460819,KO,2011-07-01,34.04499816894531
460820,KO,2011-07-05,34.150001525878906
460821,KO,2011-07-06,34.26499938964844
460822,KO,2011-07-07,34.375
460823,KO,2011-07-08,34.34000015258789
460824,KO,2011-07-11,34.04999923706055
460825,KO,2011-07-12,33.92499923706055
460826,KO,2011-07-13,34.029998779296875
460827,KO,2011-07-14,33.834999084472656
460828,KO,2011-07-15,33.76499938964844
460829,KO,2011-07-18,33.560001373291016
460830,KO,2011-07-19,34.65999984741211
460831,KO,2011-07-20,34.435001373291016
460832,KO,2011-07-21,34.66999816894531
460833,KO,2011-07-22,34.8650016784668
460834,KO,2011-07-25,34.630001068115234
460835,KO,2011-07-26,34.595001220703125
460836,KO,2011-07-27,34.345001220703125
460837,KO,2011-07-28,34.404998779296875
460838,KO,2011-07-29,34.005001068115234
460839,KO,2011-08-01,33.8650016784668
460840,KO,2011-08-02,33.53499984741211
460841,KO,2011-08-03,34.20000076293945
460842,KO,2011-08-04,32.90999984741211
460843,KO,2011-08-05,33.3849983215332
460844,KO,2011-08-08,32.560001373291016
460845,KO,2011-08-09,33.34000015258789
460846,KO,2011-08-10,31.979999542236328
460847,KO,2011-08-11,33.23500061035156
460848,KO,2011-08-12,33.56999969482422
460849,KO,2011-08-15,34.099998474121094
460850,KO,2011-08-16,34.084999084472656
460851,KO,2011-08-17,34.63999938964844
460852,KO,2011-08-18,33.880001068115234
460853,KO,2011-08-19,33.54999923706055
460854,KO,2011-08-22,33.6349983215332
460855,KO,2011-08-23,34.529998779296875
460856,KO,2011-08-24,34.84000015258789
460857,KO,2011-08-25,33.98500061035156
460858,KO,2011-08-26,34.25
460859,KO,2011-08-29,34.8650016784668
460860,KO,2011-08-30,34.93000030517578
460861,KO,2011-08-31,35.224998474121094
460862,KO,2011-09-01,35.224998474121094
460863,KO,2011-09-02,34.869998931884766
460864,KO,2011-09-06,34.71500015258789
460865,KO,2011-09-07,35.400001525878906
460866,KO,2011-09-08,35.584999084472656
460867,KO,2011-09-09,34.685001373291016
460868,KO,2011-09-12,34.689998626708984
460869,KO,2011-09-13,34.54999923706055
460870,KO,2011-09-14,34.8849983215332
460871,KO,2011-09-15,35.5099983215332
460872,KO,2011-09-16,35.6150016784668
460873,KO,2011-09-19,35.244998931884766
460874,KO,2011-09-20,35.32500076293945
460875,KO,2011-09-21,34.63999938964844
460876,KO,2011-09-22,33.90999984741211
460877,KO,2011-09-23,33.709999084472656
460878,KO,2011-09-26,34.380001068115234
460879,KO,2011-09-27,34.78499984741211
460880,KO,2011-09-28,34.029998779296875
460881,KO,2011-09-29,34.525001525878906
460882,KO,2011-09-30,33.779998779296875
460883,KO,2011-10-03,32.709999084472656
460884,KO,2011-10-04,32.6150016784668
460885,KO,2011-10-05,32.76499938964844
460886,KO,2011-10-06,32.69499969482422
460887,KO,2011-10-07,32.95000076293945
460888,KO,2011-10-10,33.45000076293945
460889,KO,2011-10-11,33.400001525878906
460890,KO,2011-10-12,33.7400016784668
460891,KO,2011-10-13,33.70000076293945
460892,KO,2011-10-14,33.92499923706055
460893,KO,2011-10-17,33.5
460894,KO,2011-10-18,33.369998931884766
460895,KO,2011-10-19,33.51499938964844
460896,KO,2011-10-20,33.560001373291016
460897,KO,2011-10-21,34.095001220703125
460898,KO,2011-10-24,33.935001373291016
460899,KO,2011-10-25,33.474998474121094
460900,KO,2011-10-26,33.73500061035156
460901,KO,2011-10-27,34.28499984741211
460902,KO,2011-10-28,34.46500015258789
460903,KO,2011-10-31,34.15999984741211
460904,KO,2011-11-01,33.52000045776367
460905,KO,2011-11-02,33.8849983215332
460906,KO,2011-11-03,34.32500076293945
460907,KO,2011-11-04,33.88999938964844
460908,KO,2011-11-07,34.10499954223633
460909,KO,2011-11-08,34.32500076293945
460910,KO,2011-11-09,33.51499938964844
460911,KO,2011-11-10,33.69499969482422
460912,KO,2011-11-11,34.060001373291016
460913,KO,2011-11-14,33.89500045776367
460914,KO,2011-11-15,34.0
460915,KO,2011-11-16,33.505001068115234
460916,KO,2011-11-17,33.310001373291016
460917,KO,2011-11-18,33.69499969482422
460918,KO,2011-11-21,32.974998474121094
460919,KO,2011-11-22,32.98500061035156
460920,KO,2011-11-23,32.435001373291016
460921,KO,2011-11-25,32.369998931884766
460922,KO,2011-11-28,32.584999084472656
460923,KO,2011-11-29,33.095001220703125
460924,KO,2011-11-30,33.6150016784668
460925,KO,2011-12-01,33.415000915527344
460926,KO,2011-12-02,33.189998626708984
460927,KO,2011-12-05,33.154998779296875
460928,KO,2011-12-06,33.34000015258789
460929,KO,2011-12-07,33.38999938964844
460930,KO,2011-12-08,33.3650016784668
460931,KO,2011-12-09,33.78499984741211
460932,KO,2011-12-12,33.44499969482422
460933,KO,2011-12-13,33.2400016784668
460934,KO,2011-12-14,33.130001068115234
460935,KO,2011-12-15,33.44499969482422
460936,KO,2011-12-16,33.720001220703125
460937,KO,2011-12-19,33.685001373291016
460938,KO,2011-12-20,34.20000076293945
460939,KO,2011-12-21,34.78499984741211
460940,KO,2011-12-22,34.595001220703125
460941,KO,2011-12-23,34.970001220703125
460942,KO,2011-12-27,34.939998626708984
460943,KO,2011-12-28,34.755001068115234
460944,KO,2011-12-29,35.08000183105469
460945,KO,2011-12-30,34.98500061035156
460946,KO,2012-01-03,35.06999969482422
460947,KO,2012-01-04,34.849998474121094
460948,KO,2012-01-05,34.685001373291016
460949,KO,2012-01-06,34.46500015258789
460950,KO,2012-01-09,34.46500015258789
460951,KO,2012-01-10,34.66999816894531
460952,KO,2012-01-11,34.029998779296875
460953,KO,2012-01-12,33.78499984741211
460954,KO,2012-01-13,33.494998931884766
460955,KO,2012-01-17,33.67499923706055
460956,KO,2012-01-18,33.79499816894531
460957,KO,2012-01-19,33.724998474121094
460958,KO,2012-01-20,34.04499816894531
460959,KO,2012-01-23,34.26499938964844
460960,KO,2012-01-24,33.95000076293945
460961,KO,2012-01-25,34.21500015258789
460962,KO,2012-01-26,34.005001068115234
460963,KO,2012-01-27,33.720001220703125
460964,KO,2012-01-30,33.72999954223633
460965,KO,2012-01-31,33.76499938964844
460966,KO,2012-02-01,33.92499923706055
460967,KO,2012-02-02,33.915000915527344
460968,KO,2012-02-03,34.040000915527344
460969,KO,2012-02-06,34.01499938964844
460970,KO,2012-02-07,34.275001525878906
460971,KO,2012-02-08,34.165000915527344
460972,KO,2012-02-09,33.98500061035156
460973,KO,2012-02-10,33.970001220703125
460974,KO,2012-02-13,34.220001220703125
460975,KO,2012-02-14,34.45000076293945
460976,KO,2012-02-15,34.20000076293945
460977,KO,2012-02-16,34.43000030517578
460978,KO,2012-02-17,34.525001525878906
460979,KO,2012-02-21,34.40999984741211
460980,KO,2012-02-22,34.625
460981,KO,2012-02-23,34.59000015258789
460982,KO,2012-02-24,34.5
460983,KO,2012-02-27,34.415000915527344
460984,KO,2012-02-28,34.42499923706055
460985,KO,2012-02-29,34.93000030517578
460986,KO,2012-03-01,34.79999923706055
460987,KO,2012-03-02,34.59000015258789
460988,KO,2012-03-05,34.6150016784668
460989,KO,2012-03-06,34.380001068115234
460990,KO,2012-03-07,34.39500045776367
460991,KO,2012-03-08,34.6349983215332
460992,KO,2012-03-09,34.755001068115234
460993,KO,2012-03-12,35.07500076293945
460994,KO,2012-03-13,35.125
460995,KO,2012-03-14,35.11000061035156
460996,KO,2012-03-15,35.165000915527344
460997,KO,2012-03-16,35.08000183105469
460998,KO,2012-03-19,35.20000076293945
460999,KO,2012-03-20,35.29499816894531
461000,KO,2012-03-21,35.560001373291016
461001,KO,2012-03-22,35.709999084472656
461002,KO,2012-03-23,35.744998931884766
461003,KO,2012-03-26,35.95000076293945
461004,KO,2012-03-27,35.935001373291016
461005,KO,2012-03-28,36.33000183105469
461006,KO,2012-03-29,36.90499877929688
461007,KO,2012-03-30,37.005001068115234
461008,KO,2012-04-02,37.06999969482422
461009,KO,2012-04-03,36.880001068115234
461010,KO,2012-04-04,36.72999954223633
461011,KO,2012-04-05,36.73500061035156
461012,KO,2012-04-09,36.435001373291016
461013,KO,2012-04-10,36.0099983215332
461014,KO,2012-04-11,36.060001373291016
461015,KO,2012-04-12,36.11000061035156
461016,KO,2012-04-13,35.970001220703125
461017,KO,2012-04-16,36.220001220703125
461018,KO,2012-04-17,36.97499847412109
461019,KO,2012-04-18,37.084999084472656
461020,KO,2012-04-19,36.90999984741211
461021,KO,2012-04-20,37.06499862670898
461022,KO,2012-04-23,36.845001220703125
461023,KO,2012-04-24,37.060001373291016
461024,KO,2012-04-25,37.46500015258789
461025,KO,2012-04-26,37.85499954223633
461026,KO,2012-04-27,38.31499862670898
461027,KO,2012-04-30,38.15999984741211
461028,KO,2012-05-01,38.46500015258789
461029,KO,2012-05-02,38.58000183105469
461030,KO,2012-05-03,38.720001220703125
461031,KO,2012-05-04,38.5
461032,KO,2012-05-07,38.63999938964844
461033,KO,2012-05-08,38.56999969482422
461034,KO,2012-05-09,38.38999938964844
461035,KO,2012-05-10,38.70500183105469
461036,KO,2012-05-11,38.73500061035156
461037,KO,2012-05-14,38.435001373291016
461038,KO,2012-05-15,38.28499984741211
461039,KO,2012-05-16,38.165000915527344
461040,KO,2012-05-17,37.560001373291016
461041,KO,2012-05-18,37.025001525878906
461042,KO,2012-05-21,37.255001068115234
461043,KO,2012-05-22,37.095001220703125
461044,KO,2012-05-23,37.275001525878906
461045,KO,2012-05-24,37.77999877929688
461046,KO,2012-05-25,37.6150016784668
461047,KO,2012-05-29,37.72999954223633
461048,KO,2012-05-30,37.52999877929688
461049,KO,2012-05-31,37.3650016784668
461050,KO,2012-06-01,36.54499816894531
461051,KO,2012-06-04,36.81999969482422
461052,KO,2012-06-05,36.619998931884766
461053,KO,2012-06-06,37.30500030517578
461054,KO,2012-06-07,37.13999938964844
461055,KO,2012-06-08,37.619998931884766
461056,KO,2012-06-11,37.33000183105469
461057,KO,2012-06-12,37.59999847412109
461058,KO,2012-06-13,37.345001220703125
461059,KO,2012-06-14,37.869998931884766
461060,KO,2012-06-15,38.04499816894531
461061,KO,2012-06-18,37.9900016784668
461062,KO,2012-06-19,37.869998931884766
461063,KO,2012-06-20,37.77999877929688
461064,KO,2012-06-21,37.334999084472656
461065,KO,2012-06-22,37.470001220703125
461066,KO,2012-06-25,37.3849983215332
461067,KO,2012-06-26,37.540000915527344
461068,KO,2012-06-27,38.16999816894531
461069,KO,2012-06-28,38.28499984741211
461070,KO,2012-06-29,39.095001220703125
461071,KO,2012-07-02,39.459999084472656
461072,KO,2012-07-03,39.58000183105469
461073,KO,2012-07-05,39.22499847412109
461074,KO,2012-07-06,39.07500076293945
461075,KO,2012-07-09,38.9900016784668
461076,KO,2012-07-10,38.9900016784668
461077,KO,2012-07-11,38.72999954223633
461078,KO,2012-07-12,38.31999969482422
461079,KO,2012-07-13,38.63999938964844
461080,KO,2012-07-16,38.2400016784668
461081,KO,2012-07-17,38.845001220703125
461082,KO,2012-07-18,38.720001220703125
461083,KO,2012-07-19,38.775001525878906
461084,KO,2012-07-20,38.51499938964844
461085,KO,2012-07-23,38.43999862670898
461086,KO,2012-07-24,38.33000183105469
461087,KO,2012-07-25,38.5099983215332
461088,KO,2012-07-26,39.42499923706055
461089,KO,2012-07-27,40.005001068115234
461090,KO,2012-07-30,40.560001373291016
461091,KO,2012-07-31,40.400001525878906
461092,KO,2012-08-01,40.505001068115234
461093,KO,2012-08-02,39.875
461094,KO,2012-08-03,40.415000915527344
461095,KO,2012-08-06,40.31999969482422
461096,KO,2012-08-07,39.8849983215332
461097,KO,2012-08-08,39.77999877929688
461098,KO,2012-08-09,39.619998931884766
461099,KO,2012-08-10,39.39500045776367
461100,KO,2012-08-13,39.29999923706055
461101,KO,2012-08-14,39.380001068115234
461102,KO,2012-08-15,39.34999847412109
461103,KO,2012-08-16,39.54999923706055
461104,KO,2012-08-17,39.52999877929688
461105,KO,2012-08-20,39.470001220703125
461106,KO,2012-08-21,39.2599983215332
461107,KO,2012-08-22,38.77000045776367
461108,KO,2012-08-23,38.11000061035156
461109,KO,2012-08-24,38.470001220703125
461110,KO,2012-08-27,38.16999816894531
461111,KO,2012-08-28,38.0
461112,KO,2012-08-29,37.459999084472656
461113,KO,2012-08-30,37.13999938964844
461114,KO,2012-08-31,37.400001525878906
461115,KO,2012-09-04,37.27999877929688
461116,KO,2012-09-05,37.5099983215332
461117,KO,2012-09-06,38.150001525878906
461118,KO,2012-09-07,37.900001525878906
461119,KO,2012-09-10,37.65999984741211
461120,KO,2012-09-11,37.77000045776367
461121,KO,2012-09-12,37.54999923706055
461122,KO,2012-09-13,38.34999847412109
461123,KO,2012-09-14,38.119998931884766
461124,KO,2012-09-17,38.34999847412109
461125,KO,2012-09-18,38.619998931884766
461126,KO,2012-09-19,38.52000045776367
461127,KO,2012-09-20,38.63999938964844
461128,KO,2012-09-21,38.02999877929688
461129,KO,2012-09-24,38.119998931884766
461130,KO,2012-09-25,37.68000030517578
461131,KO,2012-09-26,37.7599983215332
461132,KO,2012-09-27,38.310001373291016
461133,KO,2012-09-28,37.93000030517578
461134,KO,2012-10-01,38.380001068115234
461135,KO,2012-10-02,38.34000015258789
461136,KO,2012-10-03,38.2400016784668
461137,KO,2012-10-04,38.33000183105469
461138,KO,2012-10-05,38.58000183105469
461139,KO,2012-10-08,38.58000183105469
461140,KO,2012-10-09,38.560001373291016
461141,KO,2012-10-10,38.09000015258789
461142,KO,2012-10-11,38.11000061035156
461143,KO,2012-10-12,38.22999954223633
461144,KO,2012-10-15,38.130001068115234
461145,KO,2012-10-16,37.900001525878906
461146,KO,2012-10-17,37.7400016784668
461147,KO,2012-10-18,37.84000015258789
461148,KO,2012-10-19,37.400001525878906
461149,KO,2012-10-22,37.22999954223633
461150,KO,2012-10-23,36.61000061035156
461151,KO,2012-10-24,36.880001068115234
461152,KO,2012-10-25,37.09000015258789
461153,KO,2012-10-26,37.040000915527344
461154,KO,2012-10-31,37.18000030517578
461155,KO,2012-11-01,37.33000183105469
461156,KO,2012-11-02,37.08000183105469
461157,KO,2012-11-05,36.77000045776367
461158,KO,2012-11-06,37.41999816894531
461159,KO,2012-11-07,36.720001220703125
461160,KO,2012-11-08,36.36000061035156
461161,KO,2012-11-09,36.290000915527344
461162,KO,2012-11-12,36.08000183105469
461163,KO,2012-11-13,36.15999984741211
461164,KO,2012-11-14,36.0099983215332
461165,KO,2012-11-15,36.43000030517578
461166,KO,2012-11-16,36.560001373291016
461167,KO,2012-11-19,37.2400016784668
461168,KO,2012-11-20,37.25
461169,KO,2012-11-21,37.38999938964844
461170,KO,2012-11-23,37.93000030517578
461171,KO,2012-11-26,37.36000061035156
461172,KO,2012-11-27,37.41999816894531
461173,KO,2012-11-28,37.560001373291016
461174,KO,2012-11-29,37.970001220703125
461175,KO,2012-11-30,37.91999816894531
461176,KO,2012-12-03,37.380001068115234
461177,KO,2012-12-04,37.150001525878906
461178,KO,2012-12-05,37.310001373291016
461179,KO,2012-12-06,37.380001068115234
461180,KO,2012-12-07,37.709999084472656
461181,KO,2012-12-10,37.63999938964844
461182,KO,2012-12-11,37.86000061035156
461183,KO,2012-12-12,37.63999938964844
461184,KO,2012-12-13,37.59999847412109
461185,KO,2012-12-14,37.65999984741211
461186,KO,2012-12-17,37.5
461187,KO,2012-12-18,37.27999877929688
461188,KO,2012-12-19,36.77999877929688
461189,KO,2012-12-20,37.04999923706055
461190,KO,2012-12-21,36.88999938964844
461191,KO,2012-12-24,36.72999954223633
461192,KO,2012-12-26,36.41999816894531
461193,KO,2012-12-27,36.41999816894531
461194,KO,2012-12-28,35.970001220703125
461195,KO,2012-12-31,36.25
461196,KO,2013-01-02,37.59999847412109
461197,KO,2013-01-03,37.59999847412109
461198,KO,2013-01-04,37.65999984741211
461199,KO,2013-01-07,37.29999923706055
461200,KO,2013-01-08,37.040000915527344
461201,KO,2013-01-09,37.02999877929688
461202,KO,2013-01-10,36.959999084472656
461203,KO,2013-01-11,36.90999984741211
461204,KO,2013-01-14,36.9900016784668
461205,KO,2013-01-15,37.31999969482422
461206,KO,2013-01-16,37.31999969482422
461207,KO,2013-01-17,37.5099983215332
461208,KO,2013-01-18,37.70000076293945
461209,KO,2013-01-22,37.130001068115234
461210,KO,2013-01-23,37.130001068115234
461211,KO,2013-01-24,37.11000061035156
461212,KO,2013-01-25,37.04999923706055
461213,KO,2013-01-28,37.0099983215332
461214,KO,2013-01-29,37.41999816894531
461215,KO,2013-01-30,37.5
461216,KO,2013-01-31,37.2400016784668
461217,KO,2013-02-01,37.540000915527344
461218,KO,2013-02-04,37.34999847412109
461219,KO,2013-02-05,38.13999938964844
461220,KO,2013-02-06,38.310001373291016
461221,KO,2013-02-07,38.90999984741211
461222,KO,2013-02-08,38.77000045776367
461223,KO,2013-02-11,38.61000061035156
461224,KO,2013-02-12,37.560001373291016
461225,KO,2013-02-13,37.209999084472656
461226,KO,2013-02-14,36.84000015258789
461227,KO,2013-02-15,37.41999816894531
461228,KO,2013-02-19,37.66999816894531
461229,KO,2013-02-20,37.72999954223633
461230,KO,2013-02-21,37.709999084472656
461231,KO,2013-02-22,38.52000045776367
461232,KO,2013-02-25,37.720001220703125
461233,KO,2013-02-26,38.11000061035156
461234,KO,2013-02-27,38.45000076293945
461235,KO,2013-02-28,38.720001220703125
461236,KO,2013-03-01,38.70000076293945
461237,KO,2013-03-04,38.81999969482422
461238,KO,2013-03-05,38.68000030517578
461239,KO,2013-03-06,39.02000045776367
461240,KO,2013-03-07,39.119998931884766
461241,KO,2013-03-08,39.220001220703125
461242,KO,2013-03-11,39.310001373291016
461243,KO,2013-03-12,38.959999084472656
461244,KO,2013-03-13,38.59000015258789
461245,KO,2013-03-14,39.02000045776367
461246,KO,2013-03-15,38.83000183105469
461247,KO,2013-03-18,38.7599983215332
461248,KO,2013-03-19,39.33000183105469
461249,KO,2013-03-20,39.869998931884766
461250,KO,2013-03-21,40.06999969482422
461251,KO,2013-03-22,40.040000915527344
461252,KO,2013-03-25,40.119998931884766
461253,KO,2013-03-26,40.68999862670898
461254,KO,2013-03-27,40.220001220703125
461255,KO,2013-03-28,40.43999862670898
461256,KO,2013-04-01,40.45000076293945
461257,KO,2013-04-02,40.720001220703125
461258,KO,2013-04-03,40.16999816894531
461259,KO,2013-04-04,40.540000915527344
461260,KO,2013-04-05,40.08000183105469
461261,KO,2013-04-08,40.86000061035156
461262,KO,2013-04-09,40.709999084472656
461263,KO,2013-04-10,41.06999969482422
461264,KO,2013-04-11,41.18000030517578
461265,KO,2013-04-12,41.08000183105469
461266,KO,2013-04-15,40.09000015258789
461267,KO,2013-04-16,42.369998931884766
461268,KO,2013-04-17,42.54999923706055
461269,KO,2013-04-18,42.09999847412109
461270,KO,2013-04-19,42.65999984741211
461271,KO,2013-04-22,42.720001220703125
461272,KO,2013-04-23,42.70000076293945
461273,KO,2013-04-24,42.150001525878906
461274,KO,2013-04-25,42.34999847412109
461275,KO,2013-04-26,42.09999847412109
461276,KO,2013-04-29,42.2400016784668
461277,KO,2013-04-30,42.33000183105469
461278,KO,2013-05-01,42.209999084472656
461279,KO,2013-05-02,41.959999084472656
461280,KO,2013-05-03,42.2400016784668
461281,KO,2013-05-06,42.08000183105469
461282,KO,2013-05-07,42.70000076293945
461283,KO,2013-05-08,42.459999084472656
461284,KO,2013-05-09,42.119998931884766
461285,KO,2013-05-10,42.150001525878906
461286,KO,2013-05-13,42.18999862670898
461287,KO,2013-05-14,42.52000045776367
461288,KO,2013-05-15,42.91999816894531
461289,KO,2013-05-16,43.09000015258789
461290,KO,2013-05-17,42.970001220703125
461291,KO,2013-05-20,42.380001068115234
461292,KO,2013-05-21,42.34000015258789
461293,KO,2013-05-22,42.25
461294,KO,2013-05-23,41.93000030517578
461295,KO,2013-05-24,42.2400016784668
461296,KO,2013-05-28,42.54999923706055
461297,KO,2013-05-29,41.400001525878906
461298,KO,2013-05-30,40.77000045776367
461299,KO,2013-05-31,39.9900016784668
461300,KO,2013-06-03,40.810001373291016
461301,KO,2013-06-04,41.41999816894531
461302,KO,2013-06-05,40.650001525878906
461303,KO,2013-06-06,40.790000915527344
461304,KO,2013-06-07,41.40999984741211
461305,KO,2013-06-10,41.18000030517578
461306,KO,2013-06-11,40.790000915527344
461307,KO,2013-06-12,40.38999938964844
461308,KO,2013-06-13,40.40999984741211
461309,KO,2013-06-14,40.34000015258789
461310,KO,2013-06-17,40.68000030517578
461311,KO,2013-06-18,40.93000030517578
461312,KO,2013-06-19,40.40999984741211
461313,KO,2013-06-20,39.130001068115234
461314,KO,2013-06-21,39.7599983215332
461315,KO,2013-06-24,39.52999877929688
461316,KO,2013-06-25,39.720001220703125
461317,KO,2013-06-26,40.33000183105469
461318,KO,2013-06-27,40.2599983215332
461319,KO,2013-06-28,40.11000061035156
461320,KO,2013-07-01,40.459999084472656
461321,KO,2013-07-02,40.369998931884766
461322,KO,2013-07-03,40.4900016784668
461323,KO,2013-07-05,40.52000045776367
461324,KO,2013-07-08,40.540000915527344
461325,KO,2013-07-09,40.83000183105469
461326,KO,2013-07-10,40.68000030517578
461327,KO,2013-07-11,41.02999877929688
461328,KO,2013-07-12,41.02999877929688
461329,KO,2013-07-15,41.0099983215332
461330,KO,2013-07-16,40.22999954223633
461331,KO,2013-07-17,40.84000015258789
461332,KO,2013-07-18,40.810001373291016
461333,KO,2013-07-19,41.09000015258789
461334,KO,2013-07-22,40.84000015258789
461335,KO,2013-07-23,40.959999084472656
461336,KO,2013-07-24,40.86000061035156
461337,KO,2013-07-25,40.84000015258789
461338,KO,2013-07-26,40.63999938964844
461339,KO,2013-07-29,40.27999877929688
461340,KO,2013-07-30,40.31999969482422
461341,KO,2013-07-31,40.08000183105469
461342,KO,2013-08-01,40.56999969482422
461343,KO,2013-08-02,40.220001220703125
461344,KO,2013-08-05,40.290000915527344
461345,KO,2013-08-06,40.369998931884766
461346,KO,2013-08-07,40.150001525878906
461347,KO,2013-08-08,40.20000076293945
461348,KO,2013-08-09,40.15999984741211
461349,KO,2013-08-12,39.83000183105469
461350,KO,2013-08-13,39.650001525878906
461351,KO,2013-08-14,39.52999877929688
461352,KO,2013-08-15,39.09000015258789
461353,KO,2013-08-16,39.04999923706055
461354,KO,2013-08-19,38.77999877929688
461355,KO,2013-08-20,38.650001525878906
461356,KO,2013-08-21,38.27999877929688
461357,KO,2013-08-22,38.310001373291016
461358,KO,2013-08-23,38.52000045776367
461359,KO,2013-08-26,38.119998931884766
461360,KO,2013-08-27,38.150001525878906
461361,KO,2013-08-28,38.34999847412109
461362,KO,2013-08-29,38.09999847412109
461363,KO,2013-08-30,38.18000030517578
461364,KO,2013-09-03,37.900001525878906
461365,KO,2013-09-04,38.540000915527344
461366,KO,2013-09-05,38.2400016784668
461367,KO,2013-09-06,38.34999847412109
461368,KO,2013-09-09,38.52000045776367
461369,KO,2013-09-10,38.630001068115234
461370,KO,2013-09-11,38.77999877929688
461371,KO,2013-09-12,38.43999862670898
461372,KO,2013-09-13,38.68999862670898
461373,KO,2013-09-16,38.86000061035156
461374,KO,2013-09-17,38.790000915527344
461375,KO,2013-09-18,39.59000015258789
461376,KO,2013-09-19,39.310001373291016
461377,KO,2013-09-20,39.400001525878906
461378,KO,2013-09-23,38.630001068115234
461379,KO,2013-09-24,38.52999877929688
461380,KO,2013-09-25,38.33000183105469
461381,KO,2013-09-26,38.7400016784668
461382,KO,2013-09-27,38.400001525878906
461383,KO,2013-09-30,37.880001068115234
461384,KO,2013-10-01,37.95000076293945
461385,KO,2013-10-02,37.43000030517578
461386,KO,2013-10-03,37.15999984741211
461387,KO,2013-10-04,37.20000076293945
461388,KO,2013-10-07,37.04999923706055
461389,KO,2013-10-08,37.27999877929688
461390,KO,2013-10-09,37.08000183105469
461391,KO,2013-10-10,37.77999877929688
461392,KO,2013-10-11,37.77000045776367
461393,KO,2013-10-14,37.90999984741211
461394,KO,2013-10-15,37.65999984741211
461395,KO,2013-10-16,38.0
461396,KO,2013-10-17,38.54999923706055
461397,KO,2013-10-18,38.77999877929688
461398,KO,2013-10-21,38.81999969482422
461399,KO,2013-10-22,39.09000015258789
461400,KO,2013-10-23,39.09000015258789
461401,KO,2013-10-24,38.79999923706055
461402,KO,2013-10-25,39.02999877929688
461403,KO,2013-10-28,39.61000061035156
461404,KO,2013-10-29,39.79999923706055
461405,KO,2013-10-30,39.619998931884766
461406,KO,2013-10-31,39.56999969482422
461407,KO,2013-11-01,39.61000061035156
461408,KO,2013-11-04,39.5099983215332
461409,KO,2013-11-05,39.5
461410,KO,2013-11-06,40.04999923706055
461411,KO,2013-11-07,39.83000183105469
461412,KO,2013-11-08,40.04999923706055
461413,KO,2013-11-11,39.869998931884766
461414,KO,2013-11-12,39.880001068115234
461415,KO,2013-11-13,40.119998931884766
461416,KO,2013-11-14,40.209999084472656
461417,KO,2013-11-15,40.220001220703125
461418,KO,2013-11-18,40.16999816894531
461419,KO,2013-11-19,40.13999938964844
461420,KO,2013-11-20,40.060001373291016
461421,KO,2013-11-21,40.43000030517578
461422,KO,2013-11-22,40.43000030517578
461423,KO,2013-11-25,40.369998931884766
461424,KO,2013-11-26,40.25
461425,KO,2013-11-27,40.18999862670898
461426,KO,2013-11-29,40.18999862670898
461427,KO,2013-12-02,40.08000183105469
461428,KO,2013-12-03,40.34999847412109
461429,KO,2013-12-04,40.369998931884766
461430,KO,2013-12-05,39.83000183105469
461431,KO,2013-12-06,40.459999084472656
461432,KO,2013-12-09,40.400001525878906
461433,KO,2013-12-10,39.84999847412109
461434,KO,2013-12-11,40.130001068115234
461435,KO,2013-12-12,39.209999084472656
461436,KO,2013-12-13,39.22999954223633
461437,KO,2013-12-16,39.27000045776367
461438,KO,2013-12-17,39.09999847412109
461439,KO,2013-12-18,40.02000045776367
461440,KO,2013-12-19,39.86000061035156
461441,KO,2013-12-20,40.040000915527344
461442,KO,2013-12-23,40.15999984741211
461443,KO,2013-12-24,40.18999862670898
461444,KO,2013-12-26,40.4900016784668
461445,KO,2013-12-27,40.65999984741211
461446,KO,2013-12-30,41.09000015258789
461447,KO,2013-12-31,41.310001373291016
461448,KO,2014-01-02,40.65999984741211
461449,KO,2014-01-03,40.459999084472656
461450,KO,2014-01-06,40.27000045776367
461451,KO,2014-01-07,40.38999938964844
461452,KO,2014-01-08,39.93999862670898
461453,KO,2014-01-09,39.72999954223633
461454,KO,2014-01-10,40.130001068115234
461455,KO,2014-01-13,39.52999877929688
461456,KO,2014-01-14,39.68999862670898
461457,KO,2014-01-15,39.7599983215332
461458,KO,2014-01-16,39.709999084472656
461459,KO,2014-01-17,39.27999877929688
461460,KO,2014-01-21,39.91999816894531
461461,KO,2014-01-22,39.900001525878906
461462,KO,2014-01-23,39.2400016784668
461463,KO,2014-01-24,38.84000015258789
461464,KO,2014-01-27,38.72999954223633
461465,KO,2014-01-28,38.869998931884766
461466,KO,2014-01-29,37.900001525878906
461467,KO,2014-01-30,38.16999816894531
461468,KO,2014-01-31,37.81999969482422
461469,KO,2014-02-03,37.20000076293945
461470,KO,2014-02-04,37.47999954223633
461471,KO,2014-02-05,37.61000061035156
461472,KO,2014-02-06,38.02999877929688
461473,KO,2014-02-07,37.95000076293945
461474,KO,2014-02-10,38.56999969482422
461475,KO,2014-02-11,38.63999938964844
461476,KO,2014-02-12,38.5099983215332
461477,KO,2014-02-13,38.650001525878906
461478,KO,2014-02-14,38.93000030517578
461479,KO,2014-02-18,37.470001220703125
461480,KO,2014-02-19,37.09999847412109
461481,KO,2014-02-20,37.29999923706055
461482,KO,2014-02-21,37.18000030517578
461483,KO,2014-02-24,37.5
461484,KO,2014-02-25,37.77000045776367
461485,KO,2014-02-26,37.869998931884766
461486,KO,2014-02-27,38.06999969482422
461487,KO,2014-02-28,38.20000076293945
461488,KO,2014-03-03,38.119998931884766
461489,KO,2014-03-04,38.310001373291016
461490,KO,2014-03-05,38.34999847412109
461491,KO,2014-03-06,38.470001220703125
461492,KO,2014-03-07,38.54999923706055
461493,KO,2014-03-10,38.650001525878906
461494,KO,2014-03-11,38.79999923706055
461495,KO,2014-03-12,38.470001220703125
461496,KO,2014-03-13,37.970001220703125
461497,KO,2014-03-14,38.16999816894531
461498,KO,2014-03-17,38.27000045776367
461499,KO,2014-03-18,38.400001525878906
461500,KO,2014-03-19,38.13999938964844
461501,KO,2014-03-20,38.45000076293945
461502,KO,2014-03-21,38.43999862670898
461503,KO,2014-03-24,38.400001525878906
461504,KO,2014-03-25,38.619998931884766
461505,KO,2014-03-26,38.61000061035156
461506,KO,2014-03-27,38.81999969482422
461507,KO,2014-03-28,38.95000076293945
461508,KO,2014-03-31,38.65999984741211
461509,KO,2014-04-01,38.40999984741211
461510,KO,2014-04-02,38.33000183105469
461511,KO,2014-04-03,38.06999969482422
461512,KO,2014-04-04,38.220001220703125
461513,KO,2014-04-07,38.619998931884766
461514,KO,2014-04-08,38.900001525878906
461515,KO,2014-04-09,38.9900016784668
461516,KO,2014-04-10,38.88999938964844
461517,KO,2014-04-11,38.630001068115234
461518,KO,2014-04-14,38.72999954223633
461519,KO,2014-04-15,40.18000030517578
461520,KO,2014-04-16,40.59000015258789
461521,KO,2014-04-17,40.720001220703125
461522,KO,2014-04-21,40.75
461523,KO,2014-04-22,40.709999084472656
461524,KO,2014-04-23,40.72999954223633
461525,KO,2014-04-24,40.70000076293945
461526,KO,2014-04-25,41.0099983215332
461527,KO,2014-04-28,41.02999877929688
461528,KO,2014-04-29,40.56999969482422
461529,KO,2014-04-30,40.790000915527344
461530,KO,2014-05-01,40.77999877929688
461531,KO,2014-05-02,40.95000076293945
461532,KO,2014-05-05,40.7599983215332
461533,KO,2014-05-06,40.4900016784668
461534,KO,2014-05-07,40.90999984741211
461535,KO,2014-05-08,40.72999954223633
461536,KO,2014-05-09,40.869998931884766
461537,KO,2014-05-12,40.81999969482422
461538,KO,2014-05-13,41.11000061035156
461539,KO,2014-05-14,40.88999938964844
461540,KO,2014-05-15,40.52000045776367
461541,KO,2014-05-16,40.88999938964844
461542,KO,2014-05-19,40.709999084472656
461543,KO,2014-05-20,40.58000183105469
461544,KO,2014-05-21,40.869998931884766
461545,KO,2014-05-22,40.58000183105469
461546,KO,2014-05-23,40.58000183105469
461547,KO,2014-05-27,40.77000045776367
461548,KO,2014-05-28,40.58000183105469
461549,KO,2014-05-29,40.65999984741211
461550,KO,2014-05-30,40.90999984741211
461551,KO,2014-06-02,40.86000061035156
461552,KO,2014-06-03,40.880001068115234
461553,KO,2014-06-04,40.790000915527344
461554,KO,2014-06-05,40.88999938964844
461555,KO,2014-06-06,40.9900016784668
461556,KO,2014-06-09,40.90999984741211
461557,KO,2014-06-10,41.06999969482422
461558,KO,2014-06-11,40.86000061035156
461559,KO,2014-06-12,40.41999816894531
461560,KO,2014-06-13,40.369998931884766
461561,KO,2014-06-16,40.65999984741211
461562,KO,2014-06-17,40.91999816894531
461563,KO,2014-06-18,41.560001373291016
461564,KO,2014-06-19,41.790000915527344
461565,KO,2014-06-20,41.68999862670898
461566,KO,2014-06-23,41.72999954223633
461567,KO,2014-06-24,41.84999847412109
461568,KO,2014-06-25,41.959999084472656
461569,KO,2014-06-26,42.02999877929688
461570,KO,2014-06-27,42.18999862670898
461571,KO,2014-06-30,42.36000061035156
461572,KO,2014-07-01,42.290000915527344
461573,KO,2014-07-02,42.290000915527344
461574,KO,2014-07-03,42.22999954223633
461575,KO,2014-07-07,42.13999938964844
461576,KO,2014-07-08,41.93999862670898
461577,KO,2014-07-09,41.95000076293945
461578,KO,2014-07-10,42.2599983215332
461579,KO,2014-07-11,41.970001220703125
461580,KO,2014-07-14,42.380001068115234
461581,KO,2014-07-15,42.09999847412109
461582,KO,2014-07-16,42.119998931884766
461583,KO,2014-07-17,42.02000045776367
461584,KO,2014-07-18,42.43000030517578
461585,KO,2014-07-21,42.400001525878906
461586,KO,2014-07-22,41.18999862670898
461587,KO,2014-07-23,40.810001373291016
461588,KO,2014-07-24,40.970001220703125
461589,KO,2014-07-25,41.0
461590,KO,2014-07-28,40.68000030517578
461591,KO,2014-07-29,40.34999847412109
461592,KO,2014-07-30,39.619998931884766
461593,KO,2014-07-31,39.290000915527344
461594,KO,2014-08-01,39.290000915527344
461595,KO,2014-08-04,39.400001525878906
461596,KO,2014-08-05,39.18000030517578
461597,KO,2014-08-06,39.91999816894531
461598,KO,2014-08-07,39.34999847412109
461599,KO,2014-08-08,39.45000076293945
461600,KO,2014-08-11,39.56999969482422
461601,KO,2014-08-12,39.68000030517578
461602,KO,2014-08-13,39.93999862670898
461603,KO,2014-08-14,40.18000030517578
461604,KO,2014-08-15,40.880001068115234
461605,KO,2014-08-18,41.34999847412109
461606,KO,2014-08-19,41.2599983215332
461607,KO,2014-08-20,41.25
461608,KO,2014-08-21,41.40999984741211
461609,KO,2014-08-22,41.119998931884766
461610,KO,2014-08-25,41.40999984741211
461611,KO,2014-08-26,41.59999847412109
461612,KO,2014-08-27,41.59999847412109
461613,KO,2014-08-28,41.630001068115234
461614,KO,2014-08-29,41.720001220703125
461615,KO,2014-09-02,41.63999938964844
461616,KO,2014-09-03,41.77999877929688
461617,KO,2014-09-04,41.869998931884766
461618,KO,2014-09-05,41.84000015258789
461619,KO,2014-09-08,41.77999877929688
461620,KO,2014-09-09,41.93999862670898
461621,KO,2014-09-10,42.16999816894531
461622,KO,2014-09-11,41.95000076293945
461623,KO,2014-09-12,41.459999084472656
461624,KO,2014-09-15,41.5
461625,KO,2014-09-16,41.63999938964844
461626,KO,2014-09-17,41.61000061035156
461627,KO,2014-09-18,41.790000915527344
461628,KO,2014-09-19,42.04999923706055
461629,KO,2014-09-22,42.220001220703125
461630,KO,2014-09-23,41.88999938964844
461631,KO,2014-09-24,42.27000045776367
461632,KO,2014-09-25,41.77999877929688
461633,KO,2014-09-26,42.20000076293945
461634,KO,2014-09-29,42.25
461635,KO,2014-09-30,42.65999984741211
461636,KO,2014-10-01,42.7400016784668
461637,KO,2014-10-02,42.65999984741211
461638,KO,2014-10-03,43.0
461639,KO,2014-10-06,43.59999847412109
461640,KO,2014-10-07,43.91999816894531
461641,KO,2014-10-08,44.54999923706055
461642,KO,2014-10-09,43.869998931884766
461643,KO,2014-10-10,44.470001220703125
461644,KO,2014-10-13,44.06999969482422
461645,KO,2014-10-14,43.63999938964844
461646,KO,2014-10-15,43.22999954223633
461647,KO,2014-10-16,42.560001373291016
461648,KO,2014-10-17,42.880001068115234
461649,KO,2014-10-20,43.290000915527344
461650,KO,2014-10-21,40.68000030517578
461651,KO,2014-10-22,40.619998931884766
461652,KO,2014-10-23,40.86000061035156
461653,KO,2014-10-24,41.02999877929688
461654,KO,2014-10-27,40.7599983215332
461655,KO,2014-10-28,40.560001373291016
461656,KO,2014-10-29,40.959999084472656
461657,KO,2014-10-30,41.400001525878906
461658,KO,2014-10-31,41.880001068115234
461659,KO,2014-11-03,41.810001373291016
461660,KO,2014-11-04,41.81999969482422
461661,KO,2014-11-05,42.310001373291016
461662,KO,2014-11-06,42.290000915527344
461663,KO,2014-11-07,42.31999969482422
461664,KO,2014-11-10,42.38999938964844
461665,KO,2014-11-11,42.5099983215332
461666,KO,2014-11-12,42.709999084472656
461667,KO,2014-11-13,42.790000915527344
461668,KO,2014-11-14,42.72999954223633
461669,KO,2014-11-17,42.91999816894531
461670,KO,2014-11-18,43.52999877929688
461671,KO,2014-11-19,44.220001220703125
461672,KO,2014-11-20,44.25
461673,KO,2014-11-21,44.5
461674,KO,2014-11-24,44.27000045776367
461675,KO,2014-11-25,44.43000030517578
461676,KO,2014-11-26,44.290000915527344
461677,KO,2014-11-28,44.83000183105469
461678,KO,2014-12-01,44.54999923706055
461679,KO,2014-12-02,44.540000915527344
461680,KO,2014-12-03,43.79999923706055
461681,KO,2014-12-04,43.5
461682,KO,2014-12-05,43.52999877929688
461683,KO,2014-12-08,43.13999938964844
461684,KO,2014-12-09,42.040000915527344
461685,KO,2014-12-10,41.59999847412109
461686,KO,2014-12-11,41.52999877929688
461687,KO,2014-12-12,40.90999984741211
461688,KO,2014-12-15,40.56999969482422
461689,KO,2014-12-16,40.38999938964844
461690,KO,2014-12-17,41.54999923706055
461691,KO,2014-12-18,42.38999938964844
461692,KO,2014-12-19,41.95000076293945
461693,KO,2014-12-22,42.34999847412109
461694,KO,2014-12-23,42.970001220703125
461695,KO,2014-12-24,42.93999862670898
461696,KO,2014-12-26,42.959999084472656
461697,KO,2014-12-29,42.86000061035156
461698,KO,2014-12-30,42.7599983215332
461699,KO,2014-12-31,42.220001220703125
461700,KO,2015-01-02,42.13999938964844
461701,KO,2015-01-05,42.13999938964844
461702,KO,2015-01-06,42.459999084472656
461703,KO,2015-01-07,42.9900016784668
461704,KO,2015-01-08,43.5099983215332
461705,KO,2015-01-09,43.02999877929688
461706,KO,2015-01-12,42.63999938964844
461707,KO,2015-01-13,42.630001068115234
461708,KO,2015-01-14,42.560001373291016
461709,KO,2015-01-15,42.380001068115234
461710,KO,2015-01-16,42.52999877929688
461711,KO,2015-01-20,43.15999984741211
461712,KO,2015-01-21,43.36000061035156
461713,KO,2015-01-22,43.77999877929688
461714,KO,2015-01-23,43.310001373291016
461715,KO,2015-01-26,43.0
461716,KO,2015-01-27,42.38999938964844
461717,KO,2015-01-28,41.91999816894531
461718,KO,2015-01-29,42.09999847412109
461719,KO,2015-01-30,41.16999816894531
461720,KO,2015-02-02,41.59000015258789
461721,KO,2015-02-03,41.630001068115234
461722,KO,2015-02-04,41.68000030517578
461723,KO,2015-02-05,41.790000915527344
461724,KO,2015-02-06,41.45000076293945
461725,KO,2015-02-09,41.22999954223633
461726,KO,2015-02-10,42.400001525878906
461727,KO,2015-02-11,42.369998931884766
461728,KO,2015-02-12,42.16999816894531
461729,KO,2015-02-13,41.9900016784668
461730,KO,2015-02-17,41.810001373291016
461731,KO,2015-02-18,41.72999954223633
461732,KO,2015-02-19,42.11000061035156
461733,KO,2015-02-20,41.970001220703125
461734,KO,2015-02-23,41.84999847412109
461735,KO,2015-02-24,42.130001068115234
461736,KO,2015-02-25,42.04999923706055
461737,KO,2015-02-26,42.459999084472656
461738,KO,2015-02-27,43.29999923706055
461739,KO,2015-03-02,43.20000076293945
461740,KO,2015-03-03,42.95000076293945
461741,KO,2015-03-04,42.5
461742,KO,2015-03-05,42.400001525878906
461743,KO,2015-03-06,41.52000045776367
461744,KO,2015-03-09,41.38999938964844
461745,KO,2015-03-10,40.68999862670898
461746,KO,2015-03-11,40.09999847412109
461747,KO,2015-03-12,40.56999969482422
461748,KO,2015-03-13,39.90999984741211
461749,KO,2015-03-16,40.290000915527344
461750,KO,2015-03-17,40.5099983215332
461751,KO,2015-03-18,40.59999847412109
461752,KO,2015-03-19,40.02000045776367
461753,KO,2015-03-20,40.650001525878906
461754,KO,2015-03-23,40.619998931884766
461755,KO,2015-03-24,40.470001220703125
461756,KO,2015-03-25,40.45000076293945
461757,KO,2015-03-26,40.34999847412109
461758,KO,2015-03-27,40.08000183105469
461759,KO,2015-03-30,40.5099983215332
461760,KO,2015-03-31,40.54999923706055
461761,KO,2015-04-01,40.68000030517578
461762,KO,2015-04-02,40.68000030517578
461763,KO,2015-04-06,41.16999816894531
461764,KO,2015-04-07,41.0099983215332
461765,KO,2015-04-08,40.88999938964844
461766,KO,2015-04-09,41.04999923706055
461767,KO,2015-04-10,40.880001068115234
461768,KO,2015-04-13,40.70000076293945
461769,KO,2015-04-14,40.5099983215332
461770,KO,2015-04-15,40.400001525878906
461771,KO,2015-04-16,40.59999847412109
461772,KO,2015-04-17,40.29999923706055
461773,KO,2015-04-20,40.65999984741211
461774,KO,2015-04-21,40.77999877929688
461775,KO,2015-04-22,41.310001373291016
461776,KO,2015-04-23,40.95000076293945
461777,KO,2015-04-24,40.88999938964844
461778,KO,2015-04-27,40.83000183105469
461779,KO,2015-04-28,40.77000045776367
461780,KO,2015-04-29,40.4900016784668
461781,KO,2015-04-30,40.560001373291016
461782,KO,2015-05-01,40.90999984741211
461783,KO,2015-05-04,40.959999084472656
461784,KO,2015-05-05,40.75
461785,KO,2015-05-06,40.65999984741211
461786,KO,2015-05-07,40.70000076293945
461787,KO,2015-05-08,40.97999954223633
461788,KO,2015-05-11,40.93999862670898
461789,KO,2015-05-12,40.68999862670898
461790,KO,2015-05-13,41.04999923706055
461791,KO,2015-05-14,41.5
461792,KO,2015-05-15,41.52000045776367
461793,KO,2015-05-18,41.31999969482422
461794,KO,2015-05-19,41.310001373291016
461795,KO,2015-05-20,41.34999847412109
461796,KO,2015-05-21,41.22999954223633
461797,KO,2015-05-22,41.209999084472656
461798,KO,2015-05-26,40.9900016784668
461799,KO,2015-05-27,41.119998931884766
461800,KO,2015-05-28,41.13999938964844
461801,KO,2015-05-29,40.959999084472656
461802,KO,2015-06-01,40.93999862670898
461803,KO,2015-06-02,40.9900016784668
461804,KO,2015-06-03,40.869998931884766
461805,KO,2015-06-04,40.59000015258789
461806,KO,2015-06-05,40.09999847412109
461807,KO,2015-06-08,40.15999984741211
461808,KO,2015-06-09,40.20000076293945
461809,KO,2015-06-10,40.33000183105469
461810,KO,2015-06-11,40.09999847412109
461811,KO,2015-06-12,39.959999084472656
461812,KO,2015-06-15,39.59000015258789
461813,KO,2015-06-16,40.08000183105469
461814,KO,2015-06-17,40.27000045776367
461815,KO,2015-06-18,40.650001525878906
461816,KO,2015-06-19,40.400001525878906
461817,KO,2015-06-22,40.47999954223633
461818,KO,2015-06-23,40.380001068115234
461819,KO,2015-06-24,40.18999862670898
461820,KO,2015-06-25,40.02000045776367
461821,KO,2015-06-26,40.0
461822,KO,2015-06-29,39.400001525878906
461823,KO,2015-06-30,39.22999954223633
461824,KO,2015-07-01,39.5
461825,KO,2015-07-02,39.4900016784668
461826,KO,2015-07-06,39.41999816894531
461827,KO,2015-07-07,40.25
461828,KO,2015-07-08,39.86000061035156
461829,KO,2015-07-09,39.91999816894531
461830,KO,2015-07-10,40.38999938964844
461831,KO,2015-07-13,40.65999984741211
461832,KO,2015-07-14,41.16999816894531
461833,KO,2015-07-15,41.130001068115234
461834,KO,2015-07-16,41.47999954223633
461835,KO,2015-07-17,41.25
461836,KO,2015-07-20,41.380001068115234
461837,KO,2015-07-21,41.18999862670898
461838,KO,2015-07-22,40.900001525878906
461839,KO,2015-07-23,40.84000015258789
461840,KO,2015-07-24,40.43999862670898
461841,KO,2015-07-27,40.540000915527344
461842,KO,2015-07-28,40.54999923706055
461843,KO,2015-07-29,40.59000015258789
461844,KO,2015-07-30,40.560001373291016
461845,KO,2015-07-31,41.08000183105469
461846,KO,2015-08-03,41.540000915527344
461847,KO,2015-08-04,41.84999847412109
461848,KO,2015-08-05,42.119998931884766
461849,KO,2015-08-06,41.91999816894531
461850,KO,2015-08-07,41.77000045776367
461851,KO,2015-08-10,41.68000030517578
461852,KO,2015-08-11,41.47999954223633
461853,KO,2015-08-12,41.2599983215332
461854,KO,2015-08-13,41.09999847412109
461855,KO,2015-08-14,41.25
461856,KO,2015-08-17,41.34999847412109
461857,KO,2015-08-18,41.29999923706055
461858,KO,2015-08-19,40.77999877929688
461859,KO,2015-08-20,40.54999923706055
461860,KO,2015-08-21,39.52999877929688
461861,KO,2015-08-24,38.380001068115234
461862,KO,2015-08-25,37.9900016784668
461863,KO,2015-08-26,38.72999954223633
461864,KO,2015-08-27,39.27000045776367
461865,KO,2015-08-28,39.45000076293945
461866,KO,2015-08-31,39.31999969482422
461867,KO,2015-09-01,38.75
461868,KO,2015-09-02,38.900001525878906
461869,KO,2015-09-03,39.15999984741211
461870,KO,2015-09-04,38.52000045776367
461871,KO,2015-09-08,38.900001525878906
461872,KO,2015-09-09,38.29999923706055
461873,KO,2015-09-10,38.41999816894531
461874,KO,2015-09-11,38.130001068115234
461875,KO,2015-09-14,38.09999847412109
461876,KO,2015-09-15,38.5
461877,KO,2015-09-16,39.150001525878906
461878,KO,2015-09-17,39.380001068115234
461879,KO,2015-09-18,38.97999954223633
461880,KO,2015-09-21,39.18999862670898
461881,KO,2015-09-22,38.790000915527344
461882,KO,2015-09-23,38.7599983215332
461883,KO,2015-09-24,39.150001525878906
461884,KO,2015-09-25,39.619998931884766
461885,KO,2015-09-28,39.52999877929688
461886,KO,2015-09-29,39.65999984741211
461887,KO,2015-09-30,40.119998931884766
461888,KO,2015-10-01,39.79999923706055
461889,KO,2015-10-02,40.38999938964844
461890,KO,2015-10-05,41.0099983215332
461891,KO,2015-10-06,40.959999084472656
461892,KO,2015-10-07,41.52000045776367
461893,KO,2015-10-08,41.97999954223633
461894,KO,2015-10-09,42.02000045776367
461895,KO,2015-10-12,42.0
461896,KO,2015-10-13,41.650001525878906
461897,KO,2015-10-14,41.68000030517578
461898,KO,2015-10-15,41.91999816894531
461899,KO,2015-10-16,42.02000045776367
461900,KO,2015-10-19,41.9900016784668
461901,KO,2015-10-20,42.290000915527344
461902,KO,2015-10-21,42.18999862670898
461903,KO,2015-10-22,43.2400016784668
461904,KO,2015-10-23,42.790000915527344
461905,KO,2015-10-26,42.59000015258789
461906,KO,2015-10-27,42.61000061035156
461907,KO,2015-10-28,42.72999954223633
461908,KO,2015-10-29,42.790000915527344
461909,KO,2015-10-30,42.34999847412109
461910,KO,2015-11-02,42.2400016784668
461911,KO,2015-11-03,42.15999984741211
461912,KO,2015-11-04,41.970001220703125
461913,KO,2015-11-05,42.33000183105469
461914,KO,2015-11-06,41.959999084472656
461915,KO,2015-11-09,41.540000915527344
461916,KO,2015-11-10,41.77000045776367
461917,KO,2015-11-11,42.040000915527344
461918,KO,2015-11-12,41.58000183105469
461919,KO,2015-11-13,41.380001068115234
461920,KO,2015-11-16,41.959999084472656
461921,KO,2015-11-17,41.66999816894531
461922,KO,2015-11-18,42.27999877929688
461923,KO,2015-11-19,43.11000061035156
461924,KO,2015-11-20,42.43000030517578
461925,KO,2015-11-23,42.959999084472656
461926,KO,2015-11-24,43.36000061035156
461927,KO,2015-11-25,43.36000061035156
461928,KO,2015-11-27,43.150001525878906
461929,KO,2015-11-30,42.619998931884766
461930,KO,2015-12-01,42.88999938964844
461931,KO,2015-12-02,42.77000045776367
461932,KO,2015-12-03,42.459999084472656
461933,KO,2015-12-04,43.290000915527344
461934,KO,2015-12-07,43.20000076293945
461935,KO,2015-12-08,43.0099983215332
461936,KO,2015-12-09,42.65999984741211
461937,KO,2015-12-10,42.7599983215332
461938,KO,2015-12-11,42.27000045776367
461939,KO,2015-12-14,42.45000076293945
461940,KO,2015-12-15,43.06999969482422
461941,KO,2015-12-16,43.84000015258789
461942,KO,2015-12-17,43.4900016784668
461943,KO,2015-12-18,42.5
461944,KO,2015-12-21,42.77999877929688
461945,KO,2015-12-22,43.290000915527344
461946,KO,2015-12-23,43.66999816894531
461947,KO,2015-12-24,43.540000915527344
461948,KO,2015-12-28,43.4900016784668
461949,KO,2015-12-29,43.709999084472656
461950,KO,2015-12-30,43.56999969482422
461951,KO,2015-12-31,42.959999084472656
461952,KO,2016-01-04,42.400001525878906
461953,KO,2016-01-05,42.54999923706055
461954,KO,2016-01-06,42.31999969482422
461955,KO,2016-01-07,41.619998931884766
461956,KO,2016-01-08,41.5099983215332
461957,KO,2016-01-11,41.58000183105469
461958,KO,2016-01-12,42.119998931884766
461959,KO,2016-01-13,41.84999847412109
461960,KO,2016-01-14,41.880001068115234
461961,KO,2016-01-15,41.5
461962,KO,2016-01-19,41.91999816894531
461963,KO,2016-01-20,41.380001068115234
461964,KO,2016-01-21,41.38999938964844
461965,KO,2016-01-22,42.060001373291016
461966,KO,2016-01-25,42.15999984741211
461967,KO,2016-01-26,42.08000183105469
461968,KO,2016-01-27,42.09000015258789
461969,KO,2016-01-28,42.56999969482422
461970,KO,2016-01-29,42.91999816894531
461971,KO,2016-02-01,43.0
461972,KO,2016-02-02,42.43999862670898
461973,KO,2016-02-03,42.720001220703125
461974,KO,2016-02-04,42.52999877929688
461975,KO,2016-02-05,42.43999862670898
461976,KO,2016-02-08,42.650001525878906
461977,KO,2016-02-09,43.29999923706055
461978,KO,2016-02-10,42.54999923706055
461979,KO,2016-02-11,42.40999984741211
461980,KO,2016-02-12,43.11000061035156
461981,KO,2016-02-16,43.36000061035156
461982,KO,2016-02-17,43.4900016784668
461983,KO,2016-02-18,43.61000061035156
461984,KO,2016-02-19,43.77000045776367
461985,KO,2016-02-22,43.93999862670898
461986,KO,2016-02-23,43.68999862670898
461987,KO,2016-02-24,43.90999984741211
461988,KO,2016-02-25,44.15999984741211
461989,KO,2016-02-26,43.13999938964844
461990,KO,2016-02-29,43.130001068115234
461991,KO,2016-03-01,43.68999862670898
461992,KO,2016-03-02,43.77000045776367
461993,KO,2016-03-03,43.959999084472656
461994,KO,2016-03-04,44.11000061035156
461995,KO,2016-03-07,44.0099983215332
461996,KO,2016-03-08,44.31999969482422
461997,KO,2016-03-09,44.810001373291016
461998,KO,2016-03-10,45.22999954223633
461999,KO,2016-03-11,45.20000076293945
462000,KO,2016-03-14,45.290000915527344
462001,KO,2016-03-15,45.2400016784668
462002,KO,2016-03-16,45.04999923706055
462003,KO,2016-03-17,45.77000045776367
462004,KO,2016-03-18,45.59999847412109
462005,KO,2016-03-21,45.66999816894531
462006,KO,2016-03-22,45.5
462007,KO,2016-03-23,45.459999084472656
462008,KO,2016-03-24,45.58000183105469
462009,KO,2016-03-28,45.79999923706055
462010,KO,2016-03-29,46.47999954223633
462011,KO,2016-03-30,46.58000183105469
462012,KO,2016-03-31,46.38999938964844
462013,KO,2016-04-01,46.83000183105469
462014,KO,2016-04-04,46.88999938964844
462015,KO,2016-04-05,46.52999877929688
462016,KO,2016-04-06,46.709999084472656
462017,KO,2016-04-07,46.36000061035156
462018,KO,2016-04-08,46.869998931884766
462019,KO,2016-04-11,46.43999862670898
462020,KO,2016-04-12,46.650001525878906
462021,KO,2016-04-13,46.040000915527344
462022,KO,2016-04-14,45.83000183105469
462023,KO,2016-04-15,46.09999847412109
462024,KO,2016-04-18,46.220001220703125
462025,KO,2016-04-19,46.59999847412109
462026,KO,2016-04-20,44.369998931884766
462027,KO,2016-04-21,43.65999984741211
462028,KO,2016-04-22,44.540000915527344
462029,KO,2016-04-25,44.709999084472656
462030,KO,2016-04-26,44.52999877929688
462031,KO,2016-04-27,44.68000030517578
462032,KO,2016-04-28,44.630001068115234
462033,KO,2016-04-29,44.79999923706055
462034,KO,2016-05-02,44.97999954223633
462035,KO,2016-05-03,44.84000015258789
462036,KO,2016-05-04,44.97999954223633
462037,KO,2016-05-05,45.060001373291016
462038,KO,2016-05-06,45.31999969482422
462039,KO,2016-05-09,45.2400016784668
462040,KO,2016-05-10,45.75
462041,KO,2016-05-11,45.459999084472656
462042,KO,2016-05-12,45.83000183105469
462043,KO,2016-05-13,45.34999847412109
462044,KO,2016-05-16,45.619998931884766
462045,KO,2016-05-17,44.75
462046,KO,2016-05-18,44.47999954223633
462047,KO,2016-05-19,44.31999969482422
462048,KO,2016-05-20,43.95000076293945
462049,KO,2016-05-23,43.970001220703125
462050,KO,2016-05-24,44.369998931884766
462051,KO,2016-05-25,44.380001068115234
462052,KO,2016-05-26,44.68999862670898
462053,KO,2016-05-27,44.77999877929688
462054,KO,2016-05-31,44.59999847412109
462055,KO,2016-06-01,44.70000076293945
462056,KO,2016-06-02,44.720001220703125
462057,KO,2016-06-03,45.040000915527344
462058,KO,2016-06-06,45.369998931884766
462059,KO,2016-06-07,45.31999969482422
462060,KO,2016-06-08,45.54999923706055
462061,KO,2016-06-09,45.7599983215332
462062,KO,2016-06-10,45.9900016784668
462063,KO,2016-06-13,45.119998931884766
462064,KO,2016-06-14,45.040000915527344
462065,KO,2016-06-15,45.0099983215332
462066,KO,2016-06-16,45.310001373291016
462067,KO,2016-06-17,44.790000915527344
462068,KO,2016-06-20,44.97999954223633
462069,KO,2016-06-21,45.130001068115234
462070,KO,2016-06-22,44.86000061035156
462071,KO,2016-06-23,45.08000183105469
462072,KO,2016-06-24,43.93000030517578
462073,KO,2016-06-27,43.77999877929688
462074,KO,2016-06-28,44.18000030517578
462075,KO,2016-06-29,44.43999862670898
462076,KO,2016-06-30,45.33000183105469
462077,KO,2016-07-01,45.119998931884766
462078,KO,2016-07-05,45.43000030517578
462079,KO,2016-07-06,45.27000045776367
462080,KO,2016-07-07,45.09000015258789
462081,KO,2016-07-08,45.380001068115234
462082,KO,2016-07-11,45.56999969482422
462083,KO,2016-07-12,45.58000183105469
462084,KO,2016-07-13,45.7400016784668
462085,KO,2016-07-14,45.68999862670898
462086,KO,2016-07-15,45.630001068115234
462087,KO,2016-07-18,45.630001068115234
462088,KO,2016-07-19,45.630001068115234
462089,KO,2016-07-20,45.5099983215332
462090,KO,2016-07-21,45.45000076293945
462091,KO,2016-07-22,45.83000183105469
462092,KO,2016-07-25,45.56999969482422
462093,KO,2016-07-26,44.880001068115234
462094,KO,2016-07-27,43.400001525878906
462095,KO,2016-07-28,43.650001525878906
462096,KO,2016-07-29,43.630001068115234
462097,KO,2016-08-01,43.45000076293945
462098,KO,2016-08-02,43.52999877929688
462099,KO,2016-08-03,43.63999938964844
462100,KO,2016-08-04,43.5099983215332
462101,KO,2016-08-05,43.47999954223633
462102,KO,2016-08-08,43.43999862670898
462103,KO,2016-08-09,43.470001220703125
462104,KO,2016-08-10,43.61000061035156
462105,KO,2016-08-11,43.75
462106,KO,2016-08-12,44.02999877929688
462107,KO,2016-08-15,44.2400016784668
462108,KO,2016-08-16,43.83000183105469
462109,KO,2016-08-17,44.060001373291016
462110,KO,2016-08-18,44.09999847412109
462111,KO,2016-08-19,43.91999816894531
462112,KO,2016-08-22,43.7400016784668
462113,KO,2016-08-23,43.84999847412109
462114,KO,2016-08-24,43.84999847412109
462115,KO,2016-08-25,43.66999816894531
462116,KO,2016-08-26,43.31999969482422
462117,KO,2016-08-29,43.540000915527344
462118,KO,2016-08-30,43.2400016784668
462119,KO,2016-08-31,43.43000030517578
462120,KO,2016-09-01,43.34999847412109
462121,KO,2016-09-02,43.65999984741211
462122,KO,2016-09-06,43.790000915527344
462123,KO,2016-09-07,43.63999938964844
462124,KO,2016-09-08,43.630001068115234
462125,KO,2016-09-09,42.27000045776367
462126,KO,2016-09-12,43.18999862670898
462127,KO,2016-09-13,42.27999877929688
462128,KO,2016-09-14,42.11000061035156
462129,KO,2016-09-15,42.36000061035156
462130,KO,2016-09-16,42.13999938964844
462131,KO,2016-09-19,42.09999847412109
462132,KO,2016-09-20,42.34000015258789
462133,KO,2016-09-21,42.52999877929688
462134,KO,2016-09-22,42.959999084472656
462135,KO,2016-09-23,42.7400016784668
462136,KO,2016-09-26,42.04999923706055
462137,KO,2016-09-27,42.59000015258789
462138,KO,2016-09-28,42.150001525878906
462139,KO,2016-09-29,42.02999877929688
462140,KO,2016-09-30,42.31999969482422
462141,KO,2016-10-03,42.02999877929688
462142,KO,2016-10-04,41.84000015258789
462143,KO,2016-10-05,41.810001373291016
462144,KO,2016-10-06,41.709999084472656
462145,KO,2016-10-07,41.72999954223633
462146,KO,2016-10-10,41.72999954223633
462147,KO,2016-10-11,41.540000915527344
462148,KO,2016-10-12,41.77999877929688
462149,KO,2016-10-13,41.7599983215332
462150,KO,2016-10-14,41.66999816894531
462151,KO,2016-10-17,41.59999847412109
462152,KO,2016-10-18,41.970001220703125
462153,KO,2016-10-19,42.04999923706055
462154,KO,2016-10-20,41.93000030517578
462155,KO,2016-10-21,42.130001068115234
462156,KO,2016-10-24,42.560001373291016
462157,KO,2016-10-25,42.540000915527344
462158,KO,2016-10-26,42.43999862670898
462159,KO,2016-10-27,42.119998931884766
462160,KO,2016-10-28,42.22999954223633
462161,KO,2016-10-31,42.400001525878906
462162,KO,2016-11-01,42.119998931884766
462163,KO,2016-11-02,42.04999923706055
462164,KO,2016-11-03,42.02999877929688
462165,KO,2016-11-04,41.68999862670898
462166,KO,2016-11-07,42.459999084472656
462167,KO,2016-11-08,42.880001068115234
462168,KO,2016-11-09,42.27000045776367
462169,KO,2016-11-10,40.93999862670898
462170,KO,2016-11-11,41.02999877929688
462171,KO,2016-11-14,41.16999816894531
462172,KO,2016-11-15,41.43999862670898
462173,KO,2016-11-16,41.2599983215332
462174,KO,2016-11-17,41.119998931884766
462175,KO,2016-11-18,40.90999984741211
462176,KO,2016-11-21,41.36000061035156
462177,KO,2016-11-22,41.369998931884766
462178,KO,2016-11-23,41.119998931884766
462179,KO,2016-11-25,41.52999877929688
462180,KO,2016-11-28,41.75
462181,KO,2016-11-29,41.150001525878906
462182,KO,2016-11-30,40.34999847412109
462183,KO,2016-12-01,40.16999816894531
462184,KO,2016-12-02,40.36000061035156
462185,KO,2016-12-05,40.619998931884766
462186,KO,2016-12-06,40.56999969482422
462187,KO,2016-12-07,41.290000915527344
462188,KO,2016-12-08,40.97999954223633
462189,KO,2016-12-09,42.0
462190,KO,2016-12-12,41.900001525878906
462191,KO,2016-12-13,41.7599983215332
462192,KO,2016-12-14,41.209999084472656
462193,KO,2016-12-15,41.54999923706055
462194,KO,2016-12-16,41.7400016784668
462195,KO,2016-12-19,41.66999816894531
462196,KO,2016-12-20,41.65999984741211
462197,KO,2016-12-21,41.56999969482422
462198,KO,2016-12-22,41.54999923706055
462199,KO,2016-12-23,41.59999847412109
462200,KO,2016-12-27,41.61000061035156
462201,KO,2016-12-28,41.38999938964844
462202,KO,2016-12-29,41.59999847412109
462203,KO,2016-12-30,41.459999084472656
462204,KO,2017-01-03,41.79999923706055
462205,KO,2017-01-04,41.650001525878906
462206,KO,2017-01-05,41.75
462207,KO,2017-01-06,41.7400016784668
462208,KO,2017-01-09,41.31999969482422
462209,KO,2017-01-10,41.040000915527344
462210,KO,2017-01-11,41.04999923706055
462211,KO,2017-01-12,40.95000076293945
462212,KO,2017-01-13,40.880001068115234
462213,KO,2017-01-17,41.220001220703125
462214,KO,2017-01-18,41.290000915527344
462215,KO,2017-01-19,41.13999938964844
462216,KO,2017-01-20,41.31999969482422
462217,KO,2017-01-23,41.43000030517578
462218,KO,2017-01-24,41.900001525878906
462219,KO,2017-01-25,42.119998931884766
462220,KO,2017-01-26,41.810001373291016
462221,KO,2017-01-27,41.45000076293945
462222,KO,2017-01-30,41.380001068115234
462223,KO,2017-01-31,41.56999969482422
462224,KO,2017-02-01,41.2599983215332
462225,KO,2017-02-02,41.400001525878906
462226,KO,2017-02-03,41.540000915527344
462227,KO,2017-02-06,41.560001373291016
462228,KO,2017-02-07,41.900001525878906
462229,KO,2017-02-08,42.02000045776367
462230,KO,2017-02-09,41.25
462231,KO,2017-02-10,40.58000183105469
462232,KO,2017-02-13,40.619998931884766
462233,KO,2017-02-14,40.52999877929688
462234,KO,2017-02-15,40.43999862670898
462235,KO,2017-02-16,41.20000076293945
462236,KO,2017-02-17,41.22999954223633
462237,KO,2017-02-21,41.459999084472656
462238,KO,2017-02-22,41.59999847412109
462239,KO,2017-02-23,41.65999984741211
462240,KO,2017-02-24,41.77999877929688
462241,KO,2017-02-27,41.66999816894531
462242,KO,2017-02-28,41.959999084472656
462243,KO,2017-03-01,42.15999984741211
462244,KO,2017-03-02,42.470001220703125
462245,KO,2017-03-03,42.47999954223633
462246,KO,2017-03-06,42.18000030517578
462247,KO,2017-03-07,41.9900016784668
462248,KO,2017-03-08,41.9900016784668
462249,KO,2017-03-09,42.02999877929688
462250,KO,2017-03-10,42.290000915527344
462251,KO,2017-03-13,42.02999877929688
462252,KO,2017-03-14,41.970001220703125
462253,KO,2017-03-15,42.119998931884766
462254,KO,2017-03-16,42.25
462255,KO,2017-03-17,42.02999877929688
462256,KO,2017-03-20,42.18000030517578
462257,KO,2017-03-21,42.5
462258,KO,2017-03-22,42.380001068115234
462259,KO,2017-03-23,42.16999816894531
462260,KO,2017-03-24,42.119998931884766
462261,KO,2017-03-27,42.31999969482422
462262,KO,2017-03-28,42.43000030517578
462263,KO,2017-03-29,42.41999816894531
462264,KO,2017-03-30,42.59999847412109
462265,KO,2017-03-31,42.43999862670898
462266,KO,2017-04-03,42.40999984741211
462267,KO,2017-04-04,42.68000030517578
462268,KO,2017-04-05,42.56999969482422
462269,KO,2017-04-06,42.66999816894531
462270,KO,2017-04-07,42.61000061035156
462271,KO,2017-04-10,42.68999862670898
462272,KO,2017-04-11,42.65999984741211
462273,KO,2017-04-12,42.93999862670898
462274,KO,2017-04-13,42.790000915527344
462275,KO,2017-04-17,43.06999969482422
462276,KO,2017-04-18,43.47999954223633
462277,KO,2017-04-19,43.22999954223633
462278,KO,2017-04-20,43.09000015258789
462279,KO,2017-04-21,43.06999969482422
462280,KO,2017-04-24,43.27999877929688
462281,KO,2017-04-25,43.11000061035156
462282,KO,2017-04-26,43.2400016784668
462283,KO,2017-04-27,43.0099983215332
462284,KO,2017-04-28,43.150001525878906
462285,KO,2017-05-01,43.220001220703125
462286,KO,2017-05-02,43.38999938964844
462287,KO,2017-05-03,43.31999969482422
462288,KO,2017-05-04,43.65999984741211
462289,KO,2017-05-05,43.68999862670898
462290,KO,2017-05-08,43.88999938964844
462291,KO,2017-05-09,43.5099983215332
462292,KO,2017-05-10,43.56999969482422
462293,KO,2017-05-11,43.66999816894531
462294,KO,2017-05-12,43.59000015258789
462295,KO,2017-05-15,43.72999954223633
462296,KO,2017-05-16,43.84999847412109
462297,KO,2017-05-17,43.93000030517578
462298,KO,2017-05-18,43.79999923706055
462299,KO,2017-05-19,43.900001525878906
462300,KO,2017-05-22,44.18000030517578
462301,KO,2017-05-23,44.38999938964844
462302,KO,2017-05-24,45.02999877929688
462303,KO,2017-05-25,45.40999984741211
462304,KO,2017-05-26,45.38999938964844
462305,KO,2017-05-30,45.43000030517578
462306,KO,2017-05-31,45.470001220703125
462307,KO,2017-06-01,45.790000915527344
462308,KO,2017-06-02,45.88999938964844
462309,KO,2017-06-05,45.9900016784668
462310,KO,2017-06-06,45.97999954223633
462311,KO,2017-06-07,45.5099983215332
462312,KO,2017-06-08,45.130001068115234
462313,KO,2017-06-09,45.31999969482422
462314,KO,2017-06-12,45.33000183105469
462315,KO,2017-06-13,45.02999877929688
462316,KO,2017-06-14,45.29999923706055
462317,KO,2017-06-15,45.25
462318,KO,2017-06-16,45.310001373291016
462319,KO,2017-06-19,45.380001068115234
462320,KO,2017-06-20,45.61000061035156
462321,KO,2017-06-21,45.220001220703125
462322,KO,2017-06-22,45.06999969482422
462323,KO,2017-06-23,45.25
462324,KO,2017-06-26,45.43000030517578
462325,KO,2017-06-27,45.04999923706055
462326,KO,2017-06-28,45.31999969482422
462327,KO,2017-06-29,44.83000183105469
462328,KO,2017-06-30,44.84999847412109
462329,KO,2017-07-03,44.7599983215332
462330,KO,2017-07-05,44.81999969482422
462331,KO,2017-07-06,44.400001525878906
462332,KO,2017-07-07,44.38999938964844
462333,KO,2017-07-10,44.380001068115234
462334,KO,2017-07-11,44.33000183105469
462335,KO,2017-07-12,44.5099983215332
462336,KO,2017-07-13,44.43000030517578
462337,KO,2017-07-14,44.68000030517578
462338,KO,2017-07-17,44.72999954223633
462339,KO,2017-07-18,44.66999816894531
462340,KO,2017-07-19,44.83000183105469
462341,KO,2017-07-20,44.81999969482422
462342,KO,2017-07-21,45.02999877929688
462343,KO,2017-07-24,44.84000015258789
462344,KO,2017-07-25,45.2400016784668
462345,KO,2017-07-26,45.7400016784668
462346,KO,2017-07-27,46.119998931884766
462347,KO,2017-07-28,46.0099983215332
462348,KO,2017-07-31,45.84000015258789
462349,KO,2017-08-01,45.70000076293945
462350,KO,2017-08-02,45.59000015258789
462351,KO,2017-08-03,45.66999816894531
462352,KO,2017-08-04,45.5
462353,KO,2017-08-07,45.63999938964844
462354,KO,2017-08-08,45.59999847412109
462355,KO,2017-08-09,45.59000015258789
462356,KO,2017-08-10,45.7400016784668
462357,KO,2017-08-11,45.59000015258789
462358,KO,2017-08-14,45.79999923706055
462359,KO,2017-08-15,46.18999862670898
462360,KO,2017-08-16,46.20000076293945
462361,KO,2017-08-17,45.86000061035156
462362,KO,2017-08-18,45.66999816894531
462363,KO,2017-08-21,45.68000030517578
462364,KO,2017-08-22,45.59999847412109
462365,KO,2017-08-23,45.540000915527344
462366,KO,2017-08-24,45.40999984741211
462367,KO,2017-08-25,45.56999969482422
462368,KO,2017-08-28,45.41999816894531
462369,KO,2017-08-29,45.45000076293945
462370,KO,2017-08-30,45.38999938964844
462371,KO,2017-08-31,45.54999923706055
462372,KO,2017-09-01,45.77999877929688
462373,KO,2017-09-05,45.91999816894531
462374,KO,2017-09-06,45.959999084472656
462375,KO,2017-09-07,46.27999877929688
462376,KO,2017-09-08,46.29999923706055
462377,KO,2017-09-11,46.52000045776367
462378,KO,2017-09-12,46.720001220703125
462379,KO,2017-09-13,46.869998931884766
462380,KO,2017-09-14,46.11000061035156
462381,KO,2017-09-15,46.18000030517578
462382,KO,2017-09-18,46.11000061035156
462383,KO,2017-09-19,45.97999954223633
462384,KO,2017-09-20,45.77999877929688
462385,KO,2017-09-21,45.400001525878906
462386,KO,2017-09-22,45.4900016784668
462387,KO,2017-09-25,45.68999862670898
462388,KO,2017-09-26,45.56999969482422
462389,KO,2017-09-27,44.63999938964844
462390,KO,2017-09-28,44.90999984741211
462391,KO,2017-09-29,45.0099983215332
462392,KO,2017-10-02,44.79999923706055
462393,KO,2017-10-03,45.18999862670898
462394,KO,2017-10-04,45.5
462395,KO,2017-10-05,45.52000045776367
462396,KO,2017-10-06,45.4900016784668
462397,KO,2017-10-09,45.40999984741211
462398,KO,2017-10-10,45.869998931884766
462399,KO,2017-10-11,46.09999847412109
462400,KO,2017-10-12,46.11000061035156
462401,KO,2017-10-13,46.18000030517578
462402,KO,2017-10-16,46.619998931884766
462403,KO,2017-10-17,46.52000045776367
462404,KO,2017-10-18,46.400001525878906
462405,KO,2017-10-19,46.59000015258789
462406,KO,2017-10-20,46.380001068115234
462407,KO,2017-10-23,46.31999969482422
462408,KO,2017-10-24,46.18000030517578
462409,KO,2017-10-25,46.04999923706055
462410,KO,2017-10-26,46.22999954223633
462411,KO,2017-10-27,46.06999969482422
462412,KO,2017-10-30,45.86000061035156
462413,KO,2017-10-31,45.97999954223633
462414,KO,2017-11-01,45.79999923706055
462415,KO,2017-11-02,45.880001068115234
462416,KO,2017-11-03,45.970001220703125
462417,KO,2017-11-06,45.470001220703125
462418,KO,2017-11-07,45.93999862670898
462419,KO,2017-11-08,46.18000030517578
462420,KO,2017-11-09,46.22999954223633
462421,KO,2017-11-10,46.540000915527344
462422,KO,2017-11-13,46.720001220703125
462423,KO,2017-11-14,47.43000030517578
462424,KO,2017-11-15,46.810001373291016
462425,KO,2017-11-16,46.54999923706055
462426,KO,2017-11-17,45.709999084472656
462427,KO,2017-11-20,45.459999084472656
462428,KO,2017-11-21,45.77999877929688
462429,KO,2017-11-22,45.84000015258789
462430,KO,2017-11-24,45.880001068115234
462431,KO,2017-11-27,45.900001525878906
462432,KO,2017-11-28,45.83000183105469
462433,KO,2017-11-29,45.5
462434,KO,2017-11-30,45.77000045776367
462435,KO,2017-12-01,45.970001220703125
462436,KO,2017-12-04,46.22999954223633
462437,KO,2017-12-05,46.2599983215332
462438,KO,2017-12-06,46.45000076293945
462439,KO,2017-12-07,45.77999877929688
462440,KO,2017-12-08,45.310001373291016
462441,KO,2017-12-11,45.33000183105469
462442,KO,2017-12-12,45.290000915527344
462443,KO,2017-12-13,45.900001525878906
462444,KO,2017-12-14,46.02999877929688
462445,KO,2017-12-15,46.18999862670898
462446,KO,2017-12-18,45.93000030517578
462447,KO,2017-12-19,46.130001068115234
462448,KO,2017-12-20,46.08000183105469
462449,KO,2017-12-21,45.59999847412109
462450,KO,2017-12-22,45.59000015258789
462451,KO,2017-12-26,45.810001373291016
462452,KO,2017-12-27,45.93000030517578
462453,KO,2017-12-28,45.720001220703125
462454,KO,2017-12-29,45.880001068115234
462455,KO,2018-01-02,45.540000915527344
462456,KO,2018-01-03,45.43999862670898
462457,KO,2018-01-04,46.08000183105469
462458,KO,2018-01-05,46.06999969482422
462459,KO,2018-01-08,46.0
462460,KO,2018-01-09,46.22999954223633
462461,KO,2018-01-10,46.06999969482422
462462,KO,2018-01-11,46.040000915527344
462463,KO,2018-01-12,46.150001525878906
462464,KO,2018-01-16,46.52999877929688
462465,KO,2018-01-17,46.81999969482422
462466,KO,2018-01-18,46.880001068115234
462467,KO,2018-01-19,47.15999984741211
462468,KO,2018-01-22,47.380001068115234
462469,KO,2018-01-23,47.45000076293945
462470,KO,2018-01-24,47.83000183105469
462471,KO,2018-01-25,47.84000015258789
462472,KO,2018-01-26,48.52999877929688
462473,KO,2018-01-29,47.70000076293945
462474,KO,2018-01-30,47.40999984741211
462475,KO,2018-01-31,47.59000015258789
462476,KO,2018-02-01,47.45000076293945
462477,KO,2018-02-02,46.72999954223633
462478,KO,2018-02-05,44.88999938964844
462479,KO,2018-02-06,44.66999816894531
462480,KO,2018-02-07,44.560001373291016
462481,KO,2018-02-08,43.09999847412109
462482,KO,2018-02-09,43.130001068115234
462483,KO,2018-02-12,43.970001220703125
462484,KO,2018-02-13,44.18999862670898
462485,KO,2018-02-14,44.09999847412109
462486,KO,2018-02-15,44.77999877929688
462487,KO,2018-02-16,44.97999954223633
462488,KO,2018-02-20,43.9900016784668
462489,KO,2018-02-21,43.34000015258789
462490,KO,2018-02-22,43.52000045776367
462491,KO,2018-02-23,44.040000915527344
462492,KO,2018-02-26,44.02999877929688
462493,KO,2018-02-27,43.619998931884766
462494,KO,2018-02-28,43.220001220703125
462495,KO,2018-03-01,43.43000030517578
462496,KO,2018-03-02,43.720001220703125
462497,KO,2018-03-05,43.88999938964844
462498,KO,2018-03-06,43.93000030517578
462499,KO,2018-03-07,43.81999969482422
462500,KO,2018-03-08,44.45000076293945
462501,KO,2018-03-09,44.81999969482422
462502,KO,2018-03-12,44.52999877929688
462503,KO,2018-03-13,44.56999969482422
462504,KO,2018-03-14,43.77999877929688
462505,KO,2018-03-15,43.66999816894531
462506,KO,2018-03-16,43.459999084472656
462507,KO,2018-03-19,43.2599983215332
462508,KO,2018-03-20,43.15999984741211
462509,KO,2018-03-21,43.0
462510,KO,2018-03-22,42.7599983215332
462511,KO,2018-03-23,42.33000183105469
462512,KO,2018-03-26,42.68999862670898
462513,KO,2018-03-27,42.88999938964844
462514,KO,2018-03-28,43.31999969482422
462515,KO,2018-03-29,43.43000030517578
462516,KO,2018-04-02,42.66999816894531
462517,KO,2018-04-03,43.380001068115234
462518,KO,2018-04-04,44.2400016784668
462519,KO,2018-04-05,44.400001525878906
462520,KO,2018-04-06,43.91999816894531
462521,KO,2018-04-09,43.83000183105469
462522,KO,2018-04-10,43.9900016784668
462523,KO,2018-04-11,43.9900016784668
462524,KO,2018-04-12,44.02999877929688
462525,KO,2018-04-13,44.5099983215332
462526,KO,2018-04-16,44.68000030517578
462527,KO,2018-04-17,44.880001068115234
462528,KO,2018-04-18,44.5099983215332
462529,KO,2018-04-19,44.310001373291016
462530,KO,2018-04-20,43.7400016784668
462531,KO,2018-04-23,43.97999954223633
462532,KO,2018-04-24,43.06999969482422
462533,KO,2018-04-25,42.43000030517578
462534,KO,2018-04-26,42.75
462535,KO,2018-04-27,43.310001373291016
462536,KO,2018-04-30,43.209999084472656
462537,KO,2018-05-01,42.59000015258789
462538,KO,2018-05-02,42.060001373291016
462539,KO,2018-05-03,41.88999938964844
462540,KO,2018-05-04,42.36000061035156
462541,KO,2018-05-07,42.13999938964844
462542,KO,2018-05-08,41.810001373291016
462543,KO,2018-05-09,41.77999877929688
462544,KO,2018-05-10,42.18000030517578
462545,KO,2018-05-11,42.13999938964844
462546,KO,2018-05-14,42.040000915527344
462547,KO,2018-05-15,41.720001220703125
462548,KO,2018-05-16,41.54999923706055
462549,KO,2018-05-17,42.29999923706055
462550,KO,2018-05-18,42.18000030517578
462551,KO,2018-05-21,42.40999984741211
462552,KO,2018-05-22,42.25
462553,KO,2018-05-23,42.400001525878906
462554,KO,2018-05-24,42.31999969482422
462555,KO,2018-05-25,42.400001525878906
462556,KO,2018-05-29,42.68000030517578
462557,KO,2018-05-30,43.130001068115234
462558,KO,2018-05-31,43.0
462559,KO,2018-06-01,43.119998931884766
462560,KO,2018-06-04,43.4900016784668
462561,KO,2018-06-05,43.11000061035156
462562,KO,2018-06-06,43.459999084472656
462563,KO,2018-06-07,43.43999862670898
462564,KO,2018-06-08,43.95000076293945
462565,KO,2018-06-11,44.130001068115234
462566,KO,2018-06-12,44.40999984741211
462567,KO,2018-06-13,44.18000030517578
462568,KO,2018-06-14,43.58000183105469
462569,KO,2018-06-15,44.119998931884766
462570,KO,2018-06-18,43.54999923706055
462571,KO,2018-06-19,43.59999847412109
462572,KO,2018-06-20,43.2599983215332
462573,KO,2018-06-21,43.09000015258789
462574,KO,2018-06-22,43.25
462575,KO,2018-06-25,43.58000183105469
462576,KO,2018-06-26,43.33000183105469
462577,KO,2018-06-27,43.06999969482422
462578,KO,2018-06-28,43.470001220703125
462579,KO,2018-06-29,43.86000061035156
462580,KO,2018-07-02,43.75
462581,KO,2018-07-03,43.9900016784668
462582,KO,2018-07-05,44.65999984741211
462583,KO,2018-07-06,44.63999938964844
462584,KO,2018-07-09,44.400001525878906
462585,KO,2018-07-10,44.970001220703125
462586,KO,2018-07-11,44.790000915527344
462587,KO,2018-07-12,44.66999816894531
462588,KO,2018-07-13,44.7400016784668
462589,KO,2018-07-16,44.72999954223633
462590,KO,2018-07-17,45.25
462591,KO,2018-07-18,45.119998931884766
462592,KO,2018-07-19,45.11000061035156
462593,KO,2018-07-20,45.27999877929688
462594,KO,2018-07-23,44.95000076293945
462595,KO,2018-07-24,45.2599983215332
462596,KO,2018-07-25,46.09000015258789
462597,KO,2018-07-26,46.2400016784668
462598,KO,2018-07-27,46.209999084472656
462599,KO,2018-07-30,46.22999954223633
462600,KO,2018-07-31,46.630001068115234
462601,KO,2018-08-01,46.38999938964844
462602,KO,2018-08-02,46.18000030517578
462603,KO,2018-08-03,46.619998931884766
462604,KO,2018-08-06,46.650001525878906
462605,KO,2018-08-07,46.5
462606,KO,2018-08-08,46.150001525878906
462607,KO,2018-08-09,46.34999847412109
462608,KO,2018-08-10,46.08000183105469
462609,KO,2018-08-13,45.83000183105469
462610,KO,2018-08-14,45.88999938964844
462611,KO,2018-08-15,46.08000183105469
462612,KO,2018-08-16,46.220001220703125
462613,KO,2018-08-17,46.59999847412109
462614,KO,2018-08-20,46.72999954223633
462615,KO,2018-08-21,46.220001220703125
462616,KO,2018-08-22,45.93000030517578
462617,KO,2018-08-23,45.70000076293945
462618,KO,2018-08-24,45.630001068115234
462619,KO,2018-08-27,45.68999862670898
462620,KO,2018-08-28,45.369998931884766
462621,KO,2018-08-29,45.33000183105469
462622,KO,2018-08-30,44.95000076293945
462623,KO,2018-08-31,44.56999969482422
462624,KO,2018-09-04,44.7599983215332
462625,KO,2018-09-05,45.380001068115234
462626,KO,2018-09-06,45.77000045776367
462627,KO,2018-09-07,45.720001220703125
462628,KO,2018-09-10,46.060001373291016
462629,KO,2018-09-11,46.02000045776367
462630,KO,2018-09-12,46.2400016784668
462631,KO,2018-09-13,45.83000183105469
462632,KO,2018-09-14,45.9900016784668
462633,KO,2018-09-17,46.31999969482422
462634,KO,2018-09-18,45.93000030517578
462635,KO,2018-09-19,45.959999084472656
462636,KO,2018-09-20,46.63999938964844
462637,KO,2018-09-21,46.58000183105469
462638,KO,2018-09-24,46.06999969482422
462639,KO,2018-09-25,45.68000030517578
462640,KO,2018-09-26,45.84999847412109
462641,KO,2018-09-27,46.0099983215332
462642,KO,2018-09-28,46.18999862670898
462643,KO,2018-10-01,46.22999954223633
462644,KO,2018-10-02,46.5099983215332
462645,KO,2018-10-03,45.869998931884766
462646,KO,2018-10-04,45.84999847412109
462647,KO,2018-10-05,45.880001068115234
462648,KO,2018-10-08,46.47999954223633
462649,KO,2018-10-09,46.38999938964844
462650,KO,2018-10-10,45.68000030517578
462651,KO,2018-10-11,44.63999938964844
462652,KO,2018-10-12,44.68000030517578
462653,KO,2018-10-15,44.90999984741211
462654,KO,2018-10-16,45.4900016784668
462655,KO,2018-10-17,45.86000061035156
462656,KO,2018-10-18,45.61000061035156
462657,KO,2018-10-19,46.33000183105469
462658,KO,2018-10-22,45.970001220703125
462659,KO,2018-10-23,46.36000061035156
462660,KO,2018-10-24,46.72999954223633
462661,KO,2018-10-25,46.5099983215332
462662,KO,2018-10-26,45.91999816894531
462663,KO,2018-10-29,46.459999084472656
462664,KO,2018-10-30,47.630001068115234
462665,KO,2018-10-31,47.880001068115234
462666,KO,2018-11-01,47.7400016784668
462667,KO,2018-11-02,48.0
462668,KO,2018-11-05,48.68999862670898
462669,KO,2018-11-06,49.11000061035156
462670,KO,2018-11-07,49.369998931884766
462671,KO,2018-11-08,49.33000183105469
462672,KO,2018-11-09,49.68000030517578
462673,KO,2018-11-12,49.869998931884766
462674,KO,2018-11-13,49.86000061035156
462675,KO,2018-11-14,49.7599983215332
462676,KO,2018-11-15,49.7400016784668
462677,KO,2018-11-16,50.16999816894531
462678,KO,2018-11-19,50.5099983215332
462679,KO,2018-11-20,49.380001068115234
462680,KO,2018-11-21,48.72999954223633
462681,KO,2018-11-23,49.02000045776367
462682,KO,2018-11-26,48.869998931884766
462683,KO,2018-11-27,49.369998931884766
462684,KO,2018-11-28,49.709999084472656
462685,KO,2018-11-29,48.97999954223633
462686,KO,2018-11-30,50.400001525878906
462687,KO,2018-12-03,49.68999862670898
462688,KO,2018-12-04,49.58000183105469
462689,KO,2018-12-06,49.380001068115234
462690,KO,2018-12-07,49.09000015258789
462691,KO,2018-12-10,49.2400016784668
462692,KO,2018-12-11,49.540000915527344
462693,KO,2018-12-12,49.220001220703125
462694,KO,2018-12-13,49.470001220703125
462695,KO,2018-12-14,49.34000015258789
462696,KO,2018-12-17,48.33000183105469
462697,KO,2018-12-18,48.31999969482422
462698,KO,2018-12-19,47.900001525878906
462699,KO,2018-12-20,47.540000915527344
462700,KO,2018-12-21,47.56999969482422
462701,KO,2018-12-24,45.959999084472656
462702,KO,2018-12-26,46.93999862670898
462703,KO,2018-12-27,47.52999877929688
462704,KO,2018-12-28,47.20000076293945
462705,KO,2018-12-31,47.34999847412109
462706,KO,2019-01-02,46.93000030517578
462707,KO,2019-01-03,46.63999938964844
462708,KO,2019-01-04,47.56999969482422
462709,KO,2019-01-07,46.95000076293945
462710,KO,2019-01-08,47.47999954223633
462711,KO,2019-01-09,46.56999969482422
462712,KO,2019-01-10,47.06999969482422
462713,KO,2019-01-11,47.34000015258789
462714,KO,2019-01-14,47.150001525878906
462715,KO,2019-01-15,47.56999969482422
462716,KO,2019-01-16,46.91999816894531
462717,KO,2019-01-17,47.060001373291016
462718,KO,2019-01-18,47.61000061035156
462719,KO,2019-01-22,47.720001220703125
462720,KO,2019-01-23,48.27000045776367
462721,KO,2019-01-24,47.68999862670898
462722,KO,2019-01-25,47.369998931884766
462723,KO,2019-01-28,47.16999816894531
462724,KO,2019-01-29,47.400001525878906
462725,KO,2019-01-30,47.86000061035156
462726,KO,2019-01-31,48.130001068115234
462727,KO,2019-02-01,48.70000076293945
462728,KO,2019-02-04,49.25
462729,KO,2019-02-05,49.2599983215332
462730,KO,2019-02-06,49.2599983215332
462731,KO,2019-02-07,49.41999816894531
462732,KO,2019-02-08,49.5
462733,KO,2019-02-11,49.61000061035156
462734,KO,2019-02-12,49.65999984741211
462735,KO,2019-02-13,49.790000915527344
462736,KO,2019-02-14,45.59000015258789
462737,KO,2019-02-15,45.2400016784668
462738,KO,2019-02-19,44.83000183105469
462739,KO,2019-02-20,45.09999847412109
462740,KO,2019-02-21,45.86000061035156
462741,KO,2019-02-22,45.27999877929688
462742,KO,2019-02-25,44.93999862670898
462743,KO,2019-02-26,44.68999862670898
462744,KO,2019-02-27,44.93999862670898
462745,KO,2019-02-28,45.34000015258789
462746,KO,2019-03-01,45.380001068115234
462747,KO,2019-03-04,45.650001525878906
462748,KO,2019-03-05,45.59999847412109
462749,KO,2019-03-06,45.45000076293945
462750,KO,2019-03-07,45.27999877929688
462751,KO,2019-03-08,44.84000015258789
462752,KO,2019-03-11,46.18000030517578
462753,KO,2019-03-12,46.04999923706055
462754,KO,2019-03-13,46.220001220703125
462755,KO,2019-03-14,45.70000076293945
462756,KO,2019-03-15,45.29999923706055
462757,KO,2019-03-18,45.40999984741211
462758,KO,2019-03-19,45.560001373291016
462759,KO,2019-03-20,45.52999877929688
462760,KO,2019-03-21,45.5099983215332
462761,KO,2019-03-22,45.93000030517578
462762,KO,2019-03-25,46.02999877929688
462763,KO,2019-03-26,46.63999938964844
462764,KO,2019-03-27,46.61000061035156
462765,KO,2019-03-28,46.58000183105469
462766,KO,2019-03-29,46.86000061035156
462767,KO,2019-04-01,46.720001220703125
462768,KO,2019-04-02,46.56999969482422
462769,KO,2019-04-03,46.18000030517578
462770,KO,2019-04-04,46.47999954223633
462771,KO,2019-04-05,46.470001220703125
462772,KO,2019-04-08,46.54999923706055
462773,KO,2019-04-09,46.66999816894531
462774,KO,2019-04-10,46.63999938964844
462775,KO,2019-04-11,46.709999084472656
462776,KO,2019-04-12,46.7400016784668
462777,KO,2019-04-15,47.0
462778,KO,2019-04-16,46.95000076293945
462779,KO,2019-04-17,47.27999877929688
462780,KO,2019-04-18,47.47999954223633
462781,KO,2019-04-22,47.400001525878906
462782,KO,2019-04-23,48.209999084472656
462783,KO,2019-04-24,47.97999954223633
462784,KO,2019-04-25,47.84000015258789
462785,KO,2019-04-26,48.2599983215332
462786,KO,2019-04-29,48.41999816894531
462787,KO,2019-04-30,49.060001373291016
462788,KO,2019-05-01,48.59000015258789
462789,KO,2019-05-02,48.38999938964844
462790,KO,2019-05-03,48.720001220703125
462791,KO,2019-05-06,48.470001220703125
462792,KO,2019-05-07,48.0
462793,KO,2019-05-08,47.84999847412109
462794,KO,2019-05-09,47.400001525878906
462795,KO,2019-05-10,48.18999862670898
462796,KO,2019-05-13,48.04999923706055
462797,KO,2019-05-14,48.68999862670898
462798,KO,2019-05-15,49.18000030517578
462799,KO,2019-05-16,49.58000183105469
462800,KO,2019-05-17,49.20000076293945
462801,KO,2019-05-20,48.84999847412109
462802,KO,2019-05-21,48.59999847412109
462803,KO,2019-05-22,49.650001525878906
462804,KO,2019-05-23,49.84999847412109
462805,KO,2019-05-24,49.61000061035156
462806,KO,2019-05-28,49.09999847412109
462807,KO,2019-05-29,48.61000061035156
462808,KO,2019-05-30,49.25
462809,KO,2019-05-31,49.130001068115234
462810,KO,2019-06-03,49.97999954223633
462811,KO,2019-06-04,50.0
462812,KO,2019-06-05,50.77999877929688
462813,KO,2019-06-06,51.400001525878906
462814,KO,2019-06-07,51.4900016784668
462815,KO,2019-06-10,51.380001068115234
462816,KO,2019-06-11,51.33000183105469
462817,KO,2019-06-12,51.63999938964844
462818,KO,2019-06-13,51.130001068115234
462819,KO,2019-06-14,51.310001373291016
462820,KO,2019-06-17,50.869998931884766
462821,KO,2019-06-18,50.63999938964844
462822,KO,2019-06-19,51.119998931884766
462823,KO,2019-06-20,51.65999984741211
462824,KO,2019-06-21,51.54999923706055
462825,KO,2019-06-24,51.91999816894531
462826,KO,2019-06-25,51.7599983215332
462827,KO,2019-06-26,51.119998931884766
462828,KO,2019-06-27,51.08000183105469
462829,KO,2019-06-28,50.91999816894531
462830,KO,2019-07-01,51.59999847412109
462831,KO,2019-07-02,51.97999954223633
462832,KO,2019-07-03,52.09999847412109
462833,KO,2019-07-05,52.11000061035156
462834,KO,2019-07-08,52.0
462835,KO,2019-07-09,51.59000015258789
462836,KO,2019-07-10,51.81999969482422
462837,KO,2019-07-11,52.040000915527344
462838,KO,2019-07-12,52.119998931884766
462839,KO,2019-07-15,52.130001068115234
462840,KO,2019-07-16,52.13999938964844
462841,KO,2019-07-17,52.18000030517578
462842,KO,2019-07-18,52.02999877929688
462843,KO,2019-07-19,51.38999938964844
462844,KO,2019-07-22,51.220001220703125
462845,KO,2019-07-23,54.33000183105469
462846,KO,2019-07-24,53.77999877929688
462847,KO,2019-07-25,53.06999969482422
462848,KO,2019-07-26,54.16999816894531
462849,KO,2019-07-29,53.9900016784668
462850,KO,2019-07-30,53.720001220703125
462851,KO,2019-07-31,52.630001068115234
462852,KO,2019-08-01,52.02999877929688
462853,KO,2019-08-02,52.33000183105469
462854,KO,2019-08-05,51.650001525878906
462855,KO,2019-08-06,52.27000045776367
462856,KO,2019-08-07,53.18000030517578
462857,KO,2019-08-08,53.68999862670898
462858,KO,2019-08-09,53.41999816894531
462859,KO,2019-08-12,53.20000076293945
462860,KO,2019-08-13,53.5
462861,KO,2019-08-14,52.9900016784668
462862,KO,2019-08-15,53.869998931884766
462863,KO,2019-08-16,54.40999984741211
462864,KO,2019-08-19,54.68999862670898
462865,KO,2019-08-20,53.880001068115234
462866,KO,2019-08-21,54.09999847412109
462867,KO,2019-08-22,54.4900016784668
462868,KO,2019-08-23,53.7400016784668
462869,KO,2019-08-26,54.540000915527344
462870,KO,2019-08-27,54.720001220703125
462871,KO,2019-08-28,55.11000061035156
462872,KO,2019-08-29,55.04999923706055
462873,KO,2019-08-30,55.040000915527344
462874,KO,2019-09-03,55.29999923706055
462875,KO,2019-09-04,55.77000045776367
462876,KO,2019-09-05,55.119998931884766
462877,KO,2019-09-06,55.22999954223633
462878,KO,2019-09-09,54.52000045776367
462879,KO,2019-09-10,54.400001525878906
462880,KO,2019-09-11,54.77000045776367
462881,KO,2019-09-12,55.11000061035156
462882,KO,2019-09-13,54.2599983215332
462883,KO,2019-09-16,53.959999084472656
462884,KO,2019-09-17,54.2400016784668
462885,KO,2019-09-18,54.22999954223633
462886,KO,2019-09-19,54.52000045776367
462887,KO,2019-09-20,53.90999984741211
462888,KO,2019-09-23,54.13999938964844
462889,KO,2019-09-24,54.29999923706055
462890,KO,2019-09-25,54.16999816894531
462891,KO,2019-09-26,54.38999938964844
462892,KO,2019-09-27,54.310001373291016
462893,KO,2019-09-30,54.43999862670898
462894,KO,2019-10-01,54.650001525878906
462895,KO,2019-10-02,53.08000183105469
462896,KO,2019-10-03,53.84000015258789
462897,KO,2019-10-04,54.540000915527344
462898,KO,2019-10-07,53.869998931884766
462899,KO,2019-10-08,53.58000183105469
462900,KO,2019-10-09,53.83000183105469
462901,KO,2019-10-10,53.65999984741211
462902,KO,2019-10-11,53.29999923706055
462903,KO,2019-10-14,53.29999923706055
462904,KO,2019-10-15,53.5099983215332
462905,KO,2019-10-16,53.4900016784668
462906,KO,2019-10-17,53.790000915527344
462907,KO,2019-10-18,54.77999877929688
462908,KO,2019-10-21,54.22999954223633
462909,KO,2019-10-22,53.84999847412109
462910,KO,2019-10-23,54.63999938964844
462911,KO,2019-10-24,54.61000061035156
462912,KO,2019-10-25,53.75
462913,KO,2019-10-28,53.56999969482422
462914,KO,2019-10-29,53.40999984741211
462915,KO,2019-10-30,53.93999862670898
462916,KO,2019-10-31,54.43000030517578
462917,KO,2019-11-01,53.900001525878906
462918,KO,2019-11-04,53.13999938964844
462919,KO,2019-11-05,52.41999816894531
462920,KO,2019-11-06,52.79999923706055
462921,KO,2019-11-07,52.290000915527344
462922,KO,2019-11-08,52.209999084472656
462923,KO,2019-11-11,51.84000015258789
462924,KO,2019-11-12,51.709999084472656
462925,KO,2019-11-13,52.40999984741211
462926,KO,2019-11-14,52.630001068115234
462927,KO,2019-11-15,52.66999816894531
462928,KO,2019-11-18,53.02999877929688
462929,KO,2019-11-19,53.08000183105469
462930,KO,2019-11-20,53.220001220703125
462931,KO,2019-11-21,52.959999084472656
462932,KO,2019-11-22,53.02999877929688
462933,KO,2019-11-25,53.220001220703125
462934,KO,2019-11-26,53.900001525878906
462935,KO,2019-11-27,53.95000076293945
462936,KO,2019-11-29,53.400001525878906
462937,KO,2019-12-02,53.75
462938,KO,2019-12-03,53.79999923706055
462939,KO,2019-12-04,54.290000915527344
462940,KO,2019-12-05,54.18999862670898
462941,KO,2019-12-06,54.41999816894531
462942,KO,2019-12-09,54.06999969482422
462943,KO,2019-12-10,53.77000045776367
462944,KO,2019-12-11,53.95000076293945
462945,KO,2019-12-12,54.13999938964844
462946,KO,2019-12-13,54.41999816894531
462947,KO,2019-12-16,54.41999816894531
462948,KO,2019-12-17,54.41999816894531
462949,KO,2019-12-18,53.90999984741211
462950,KO,2019-12-19,54.31999969482422
462951,KO,2019-12-20,54.970001220703125
462952,KO,2019-12-23,54.90999984741211
462953,KO,2019-12-24,54.709999084472656
462954,KO,2019-12-26,55.02000045776367
462955,KO,2019-12-27,55.34999847412109
462956,KO,2019-12-30,55.27000045776367
462957,KO,2019-12-31,55.34999847412109
462958,KO,2020-01-02,54.9900016784668
462959,KO,2020-01-03,54.68999862670898
462960,KO,2020-01-06,54.66999816894531
462961,KO,2020-01-07,54.25
462962,KO,2020-01-08,54.34999847412109
462963,KO,2020-01-09,55.34000015258789
462964,KO,2020-01-10,55.52999877929688
462965,KO,2020-01-13,56.130001068115234
462966,KO,2020-01-14,56.0
462967,KO,2020-01-15,56.70000076293945
462968,KO,2020-01-16,56.81999969482422
462969,KO,2020-01-17,56.93999862670898
462970,KO,2020-01-21,57.16999816894531
462971,KO,2020-01-22,57.61000061035156
462972,KO,2020-01-23,57.83000183105469
462973,KO,2020-01-24,57.68000030517578
462974,KO,2020-01-27,57.47999954223633
462975,KO,2020-01-28,57.0099983215332
462976,KO,2020-01-29,57.0099983215332
462977,KO,2020-01-30,58.86000061035156
462978,KO,2020-01-31,58.400001525878906
462979,KO,2020-02-03,58.58000183105469
462980,KO,2020-02-04,58.84000015258789
462981,KO,2020-02-05,58.84999847412109
462982,KO,2020-02-06,58.9900016784668
462983,KO,2020-02-07,59.18999862670898
462984,KO,2020-02-10,59.75
462985,KO,2020-02-11,59.59000015258789
462986,KO,2020-02-12,59.40999984741211
462987,KO,2020-02-13,59.61000061035156
462988,KO,2020-02-14,59.95000076293945
462989,KO,2020-02-18,59.52999877929688
462990,KO,2020-02-19,59.77000045776367
462991,KO,2020-02-20,59.720001220703125
462992,KO,2020-02-21,60.130001068115234
462993,KO,2020-02-24,58.650001525878906
462994,KO,2020-02-25,57.81999969482422
462995,KO,2020-02-26,57.59999847412109
462996,KO,2020-02-27,54.93000030517578
462997,KO,2020-02-28,53.4900016784668
462998,KO,2020-03-02,55.91999816894531
462999,KO,2020-03-03,56.060001373291016
463000,KO,2020-03-04,58.91999816894531
463001,KO,2020-03-05,56.7400016784668
463002,KO,2020-03-06,55.2599983215332
463003,KO,2020-03-09,51.86000061035156
463004,KO,2020-03-10,53.65999984741211
463005,KO,2020-03-11,52.209999084472656
463006,KO,2020-03-12,47.15999984741211
463007,KO,2020-03-13,48.470001220703125
463008,KO,2020-03-16,45.2599983215332
463009,KO,2020-03-17,47.18000030517578
463010,KO,2020-03-18,44.84999847412109
463011,KO,2020-03-19,41.83000183105469
463012,KO,2020-03-20,38.29999923706055
463013,KO,2020-03-23,37.560001373291016
463014,KO,2020-03-24,39.45000076293945
463015,KO,2020-03-25,41.61000061035156
463016,KO,2020-03-26,44.290000915527344
463017,KO,2020-03-27,42.810001373291016
463018,KO,2020-03-30,45.0
463019,KO,2020-03-31,44.25
463020,KO,2020-04-01,42.119998931884766
463021,KO,2020-04-02,43.95000076293945
463022,KO,2020-04-03,43.83000183105469
463023,KO,2020-04-06,46.66999816894531
463024,KO,2020-04-07,46.5099983215332
463025,KO,2020-04-08,47.81999969482422
463026,KO,2020-04-09,49.0
463027,KO,2020-04-13,46.93000030517578
463028,KO,2020-04-14,48.91999816894531
463029,KO,2020-04-15,47.61000061035156
463030,KO,2020-04-16,47.09999847412109
463031,KO,2020-04-17,48.060001373291016
463032,KO,2020-04-20,46.52999877929688
463033,KO,2020-04-21,45.380001068115234
463034,KO,2020-04-22,45.68000030517578
463035,KO,2020-04-23,45.06999969482422
463036,KO,2020-04-24,45.43000030517578
463037,KO,2020-04-27,46.77999877929688
463038,KO,2020-04-28,46.7400016784668
463039,KO,2020-04-29,47.119998931884766
463040,KO,2020-04-30,45.88999938964844
463041,KO,2020-05-01,45.59999847412109
463042,KO,2020-05-04,45.13999938964844
463043,KO,2020-05-05,45.400001525878906
463044,KO,2020-05-06,44.75
463045,KO,2020-05-07,44.59999847412109
463046,KO,2020-05-08,46.11000061035156
463047,KO,2020-05-11,45.540000915527344
463048,KO,2020-05-12,44.81999969482422
463049,KO,2020-05-13,43.93999862670898
463050,KO,2020-05-14,43.70000076293945
463051,KO,2020-05-15,43.2599983215332
463052,KO,2020-05-18,44.970001220703125
463053,KO,2020-05-19,44.540000915527344
463054,KO,2020-05-20,45.88999938964844
463055,KO,2020-05-21,45.16999816894531
463056,KO,2020-05-22,45.02999877929688
463057,KO,2020-05-26,46.09000015258789
463058,KO,2020-05-27,46.72999954223633
463059,KO,2020-05-28,47.09000015258789
463060,KO,2020-05-29,46.68000030517578
463061,KO,2020-06-01,46.9900016784668
463062,KO,2020-06-02,46.900001525878906
463063,KO,2020-06-03,47.900001525878906
463064,KO,2020-06-04,47.91999816894531
463065,KO,2020-06-05,49.09000015258789
463066,KO,2020-06-08,49.84999847412109
463067,KO,2020-06-09,49.0
463068,KO,2020-06-10,48.619998931884766
463069,KO,2020-06-11,45.540000915527344
463070,KO,2020-06-12,45.59999847412109
463071,KO,2020-06-15,46.29999923706055
463072,KO,2020-06-16,46.77000045776367
463073,KO,2020-06-17,46.58000183105469
463074,KO,2020-06-18,46.9900016784668
463075,KO,2020-06-19,46.02000045776367
463076,KO,2020-06-22,45.7400016784668
463077,KO,2020-06-23,45.63999938964844
463078,KO,2020-06-24,44.650001525878906
463079,KO,2020-06-25,44.93000030517578
463080,KO,2020-06-26,43.56999969482422
463081,KO,2020-06-29,44.36000061035156
463082,KO,2020-06-30,44.68000030517578
463083,KO,2020-07-01,44.81999969482422
463084,KO,2020-07-02,44.880001068115234
463085,KO,2020-07-06,45.22999954223633
463086,KO,2020-07-07,45.209999084472656
463087,KO,2020-07-08,45.06999969482422
463088,KO,2020-07-09,43.90999984741211
463089,KO,2020-07-10,45.150001525878906
463090,KO,2020-07-13,45.25
463091,KO,2020-07-14,45.869998931884766
463092,KO,2020-07-15,46.400001525878906
463093,KO,2020-07-16,46.150001525878906
463094,KO,2020-07-17,46.81999969482422
463095,KO,2020-07-20,46.119998931884766
463096,KO,2020-07-21,47.20000076293945
463097,KO,2020-07-22,48.47999954223633
463098,KO,2020-07-23,48.27999877929688
463099,KO,2020-07-24,48.4900016784668
463100,KO,2020-07-27,48.47999954223633
463101,KO,2020-07-28,48.18000030517578
463102,KO,2020-07-29,48.02000045776367
463103,KO,2020-07-30,47.68999862670898
463104,KO,2020-07-31,47.2400016784668
463105,KO,2020-08-03,46.29999923706055
463106,KO,2020-08-04,46.68999862670898
463107,KO,2020-08-05,47.220001220703125
463108,KO,2020-08-06,47.47999954223633
463109,KO,2020-08-07,47.79999923706055
463110,KO,2020-08-10,47.720001220703125
463111,KO,2020-08-11,47.93000030517578
463112,KO,2020-08-12,48.43000030517578
463113,KO,2020-08-13,48.380001068115234
463114,KO,2020-08-14,48.45000076293945
463115,KO,2020-08-17,48.209999084472656
463116,KO,2020-08-18,48.41999816894531
463117,KO,2020-08-19,47.369998931884766
463118,KO,2020-08-20,47.34999847412109
463119,KO,2020-08-21,47.27999877929688
463120,KO,2020-08-24,47.970001220703125
463121,KO,2020-08-25,47.90999984741211
463122,KO,2020-08-26,48.15999984741211
463123,KO,2020-08-27,48.22999954223633
463124,KO,2020-08-28,49.83000183105469
463125,KO,2020-08-31,49.52999877929688
463126,KO,2020-09-01,49.119998931884766
463127,KO,2020-09-02,51.18999862670898
463128,KO,2020-09-03,50.47999954223633
463129,KO,2020-09-04,51.040000915527344
463130,KO,2020-09-08,49.810001373291016
463131,KO,2020-09-09,50.18999862670898
463132,KO,2020-09-10,50.0
463133,KO,2020-09-11,51.060001373291016
463134,KO,2020-09-14,50.709999084472656
463135,KO,2020-09-15,51.04999923706055
463136,KO,2020-09-16,50.790000915527344
463137,KO,2020-09-17,50.54999923706055
463138,KO,2020-09-18,50.45000076293945
463139,KO,2020-09-21,49.09000015258789
463140,KO,2020-09-22,49.65999984741211
463141,KO,2020-09-23,48.209999084472656
463142,KO,2020-09-24,48.70000076293945
463143,KO,2020-09-25,48.720001220703125
463144,KO,2020-09-28,49.27999877929688
463145,KO,2020-09-29,48.91999816894531
463146,KO,2020-09-30,49.369998931884766
463147,KO,2020-10-01,49.18000030517578
463148,KO,2020-10-02,49.36000061035156
463149,KO,2020-10-05,49.380001068115234
463150,KO,2020-10-06,48.93999862670898
463151,KO,2020-10-07,49.560001373291016
463152,KO,2020-10-08,50.459999084472656
463153,KO,2020-10-09,50.810001373291016
463154,KO,2020-10-12,51.09000015258789
463155,KO,2020-10-13,50.220001220703125
463156,KO,2020-10-14,50.119998931884766
463157,KO,2020-10-15,49.9900016784668
463158,KO,2020-10-16,50.02999877929688
463159,KO,2020-10-19,49.619998931884766
463160,KO,2020-10-20,50.25
463161,KO,2020-10-21,49.9900016784668
463162,KO,2020-10-22,50.68000030517578
463163,KO,2020-10-23,50.52000045776367
463164,KO,2020-10-26,49.79999923706055
463165,KO,2020-10-27,49.900001525878906
463166,KO,2020-10-28,47.959999084472656
463167,KO,2020-10-29,48.02000045776367
463168,KO,2020-10-30,48.060001373291016
463169,KO,2020-11-02,48.619998931884766
463170,KO,2020-11-03,49.34999847412109
463171,KO,2020-11-04,49.16999816894531
463172,KO,2020-11-05,49.43999862670898
463173,KO,2020-11-06,49.45000076293945
463174,KO,2020-11-09,52.56999969482422
463175,KO,2020-11-10,53.97999954223633
463176,KO,2020-11-11,53.58000183105469
463177,KO,2020-11-12,53.0099983215332
463178,KO,2020-11-13,53.45000076293945
463179,KO,2020-11-16,53.84999847412109
463180,KO,2020-11-17,53.68000030517578
463181,KO,2020-11-18,52.61000061035156
463182,KO,2020-11-19,53.130001068115234
463183,KO,2020-11-20,52.66999816894531
463184,KO,2020-11-23,52.68000030517578
463185,KO,2020-11-24,53.220001220703125
463186,KO,2020-11-25,52.93000030517578
463187,KO,2020-11-27,52.70000076293945
463188,KO,2020-11-30,51.59999847412109
463189,KO,2020-12-01,52.040000915527344
463190,KO,2020-12-02,52.11000061035156
463191,KO,2020-12-03,52.77999877929688
463192,KO,2020-12-04,53.84999847412109
463193,KO,2020-12-07,52.9900016784668
463194,KO,2020-12-08,53.18000030517578
463195,KO,2020-12-09,53.33000183105469
463196,KO,2020-12-10,53.04999923706055
463197,KO,2020-12-11,53.34999847412109
463198,KO,2020-12-14,53.27000045776367
463199,KO,2020-12-15,53.84000015258789
463200,KO,2020-12-16,53.060001373291016
463201,KO,2020-12-17,53.27000045776367
463202,KO,2020-12-18,53.7400016784668
463203,KO,2020-12-21,52.810001373291016
463204,KO,2020-12-22,52.7599983215332
463205,KO,2020-12-23,53.08000183105469
463206,KO,2020-12-24,53.43999862670898
463207,KO,2020-12-28,54.15999984741211
463208,KO,2020-12-29,54.130001068115234
463209,KO,2020-12-30,54.43999862670898
463210,KO,2020-12-31,54.84000015258789
463211,KO,2021-01-04,52.7599983215332
463212,KO,2021-01-05,52.18000030517578
463213,KO,2021-01-06,50.52000045776367
463214,KO,2021-01-07,49.959999084472656
463215,KO,2021-01-08,51.08000183105469
463216,KO,2021-01-11,50.20000076293945
463217,KO,2021-01-12,50.11000061035156
463218,KO,2021-01-13,50.15999984741211
463219,KO,2021-01-14,49.22999954223633
463220,KO,2021-01-15,48.70000076293945
463221,KO,2021-01-19,48.5099983215332
463222,KO,2021-01-20,48.68000030517578
463223,KO,2021-01-21,48.95000076293945
463224,KO,2021-01-22,48.4900016784668
463225,KO,2021-01-25,48.77999877929688
463226,KO,2021-01-26,49.290000915527344
463227,KO,2021-01-27,48.52999877929688
463228,KO,2021-01-28,49.150001525878906
463229,KO,2021-01-29,48.150001525878906
463230,KO,2021-02-01,48.47999954223633
463231,KO,2021-02-02,48.959999084472656
463232,KO,2021-02-03,48.77000045776367
463233,KO,2021-02-04,49.0099983215332
463234,KO,2021-02-05,49.650001525878906
463235,KO,2021-02-08,49.91999816894531
463236,KO,2021-02-09,49.70000076293945
463237,KO,2021-02-10,49.59999847412109
463238,KO,2021-02-11,50.29999923706055
463239,KO,2021-02-12,50.68999862670898
463240,KO,2021-02-16,50.27000045776367
463241,KO,2021-02-17,50.130001068115234
463242,KO,2021-02-18,50.77000045776367
463243,KO,2021-02-19,50.11000061035156
463244,KO,2021-02-22,50.630001068115234
463245,KO,2021-02-23,50.540000915527344
463246,KO,2021-02-24,50.709999084472656
463247,KO,2021-02-25,50.16999816894531
463248,KO,2021-02-26,48.9900016784668
463249,KO,2021-03-01,49.900001525878906
463250,KO,2021-03-02,50.09999847412109
463251,KO,2021-03-03,49.97999954223633
463252,KO,2021-03-04,49.93999862670898
463253,KO,2021-03-05,50.790000915527344
463254,KO,2021-03-08,51.63999938964844
463255,KO,2021-03-09,50.86000061035156
463256,KO,2021-03-10,51.43999862670898
463257,KO,2021-03-11,50.880001068115234
463258,KO,2021-03-12,50.36000061035156
463259,KO,2021-03-15,51.02999877929688
463260,KO,2021-03-16,51.220001220703125
463261,KO,2021-03-17,51.2400016784668
463262,KO,2021-03-18,50.56999969482422
463263,KO,2021-03-19,50.810001373291016
463264,KO,2021-03-22,51.0
463265,KO,2021-03-23,51.38999938964844
463266,KO,2021-03-24,51.52000045776367
463267,KO,2021-03-25,52.02000045776367
463268,KO,2021-03-26,53.040000915527344
463269,KO,2021-03-29,53.84999847412109
463270,KO,2021-03-30,53.150001525878906
463271,KO,2021-03-31,52.709999084472656
463272,KO,2021-04-01,52.5099983215332
463273,KO,2021-04-05,52.810001373291016
463274,KO,2021-04-06,53.18999862670898
463275,KO,2021-04-07,53.27999877929688
463276,KO,2021-04-08,53.119998931884766
463277,KO,2021-04-09,53.18000030517578
463278,KO,2021-04-12,53.34999847412109
463279,KO,2021-04-13,53.09000015258789
463280,KO,2021-04-14,53.08000183105469
463281,KO,2021-04-15,53.33000183105469
463282,KO,2021-04-16,53.68000030517578
463283,KO,2021-04-19,54.0
463284,KO,2021-04-20,54.16999816894531
463285,KO,2021-04-21,54.61000061035156
463286,KO,2021-04-22,54.43999862670898
463287,KO,2021-04-23,54.470001220703125
463288,KO,2021-04-26,53.65999984741211
463289,KO,2021-04-27,53.58000183105469
463290,KO,2021-04-28,53.59000015258789
463291,KO,2021-04-29,54.2599983215332
463292,KO,2021-04-30,53.97999954223633
463293,KO,2021-05-03,54.47999954223633
463294,KO,2021-05-04,54.13999938964844
463295,KO,2021-05-05,54.0
463296,KO,2021-05-06,54.540000915527344
463297,KO,2021-05-07,54.5099983215332
463298,KO,2021-05-10,54.90999984741211
463299,KO,2021-05-11,54.31999969482422
463300,KO,2021-05-12,54.040000915527344
463301,KO,2021-05-13,54.5099983215332
463302,KO,2021-05-14,54.72999954223633
463303,KO,2021-05-17,54.63999938964844
463304,KO,2021-05-18,54.34000015258789
463305,KO,2021-05-19,54.16999816894531
463306,KO,2021-05-20,54.650001525878906
463307,KO,2021-05-21,54.619998931884766
463308,KO,2021-05-24,54.79999923706055
463309,KO,2021-05-25,54.790000915527344
463310,KO,2021-05-26,55.02999877929688
463311,KO,2021-05-27,55.4900016784668
463312,KO,2021-05-28,55.290000915527344
463313,KO,2021-06-01,55.27999877929688
463314,KO,2021-06-02,55.5
463315,KO,2021-06-03,55.63999938964844
463316,KO,2021-06-04,56.2400016784668
463317,KO,2021-06-07,56.040000915527344
463318,KO,2021-06-08,55.650001525878906
463319,KO,2021-06-09,55.47999954223633
463320,KO,2021-06-10,55.90999984741211
463321,KO,2021-06-11,56.15999984741211
463322,KO,2021-06-14,55.54999923706055
463323,KO,2021-06-15,55.40999984741211
463324,KO,2021-06-16,54.66999816894531
463325,KO,2021-06-17,54.95000076293945
463326,KO,2021-06-18,53.77000045776367
463327,KO,2021-06-21,54.36000061035156
463328,KO,2021-06-22,54.560001373291016
463329,KO,2021-06-23,54.119998931884766
463330,KO,2021-06-24,54.38999938964844
463331,KO,2021-06-25,54.31999969482422
463332,KO,2021-06-28,54.2599983215332
463333,KO,2021-06-29,53.86000061035156
463334,KO,2021-06-30,54.11000061035156
463335,KO,2021-07-01,53.959999084472656
463336,KO,2021-07-02,54.18000030517578
463337,KO,2021-07-06,53.880001068115234
463338,KO,2021-07-07,54.31999969482422
463339,KO,2021-07-08,54.130001068115234
463340,KO,2021-07-09,54.459999084472656
463341,KO,2021-07-12,54.47999954223633
463342,KO,2021-07-13,55.02000045776367
463343,KO,2021-07-14,56.2599983215332
463344,KO,2021-07-15,56.43999862670898
463345,KO,2021-07-16,56.400001525878906
463346,KO,2021-07-19,55.72999954223633
463347,KO,2021-07-20,55.83000183105469
463348,KO,2021-07-21,56.54999923706055
463349,KO,2021-07-22,56.470001220703125
463350,KO,2021-07-23,57.0099983215332
463351,KO,2021-07-26,57.060001373291016
463352,KO,2021-07-27,57.2599983215332
463353,KO,2021-07-28,56.7400016784668
463354,KO,2021-07-29,57.04999923706055
463355,KO,2021-07-30,57.02999877929688
463356,KO,2021-08-02,56.880001068115234
463357,KO,2021-08-03,56.91999816894531
463358,KO,2021-08-04,56.09999847412109
463359,KO,2021-08-05,56.5
463360,KO,2021-08-06,56.63999938964844
463361,KO,2021-08-09,56.650001525878906
463362,KO,2021-08-10,56.79999923706055
463363,KO,2021-08-11,56.72999954223633
463364,KO,2021-08-12,56.84000015258789
463365,KO,2021-08-13,57.22999954223633
463366,KO,2021-08-16,57.47999954223633
463367,KO,2021-08-17,57.27999877929688
463368,KO,2021-08-18,56.5
463369,KO,2021-08-19,56.86000061035156
463370,KO,2021-08-20,56.63999938964844
463371,KO,2021-08-23,56.43999862670898
463372,KO,2021-08-24,56.0099983215332
463373,KO,2021-08-25,56.06999969482422
463374,KO,2021-08-26,55.540000915527344
463375,KO,2021-08-27,55.650001525878906
463376,KO,2021-08-30,56.18000030517578
463377,KO,2021-08-31,56.310001373291016
463378,KO,2021-09-01,56.68999862670898
463379,KO,2021-09-02,56.77000045776367
463380,KO,2021-09-03,56.72999954223633
463381,KO,2021-09-07,55.66999816894531
463382,KO,2021-09-08,56.41999816894531
463383,KO,2021-09-09,55.86000061035156
463384,KO,2021-09-10,55.61000061035156
463385,KO,2021-09-13,56.06999969482422
463386,KO,2021-09-14,55.68999862670898
463387,KO,2021-09-15,55.880001068115234
463388,KO,2021-09-16,55.34999847412109
463389,KO,2021-09-17,54.43999862670898
463390,KO,2021-09-20,54.060001373291016
463391,KO,2021-09-21,54.04999923706055
463392,KO,2021-09-22,54.130001068115234
463393,KO,2021-09-23,54.040000915527344
463394,KO,2021-09-24,53.88999938964844
463395,KO,2021-09-27,53.61000061035156
463396,KO,2021-09-28,52.63999938964844
463397,KO,2021-09-29,52.959999084472656
463398,KO,2021-09-30,52.470001220703125
463399,KO,2021-10-01,53.02000045776367
463400,KO,2021-10-04,52.9900016784668
463401,KO,2021-10-05,53.08000183105469
463402,KO,2021-10-06,53.709999084472656
463403,KO,2021-10-07,53.880001068115234
463404,KO,2021-10-08,54.119998931884766
463405,KO,2021-10-11,54.22999954223633
463406,KO,2021-10-12,54.22999954223633
463407,KO,2021-10-13,54.2400016784668
463408,KO,2021-10-14,54.61000061035156
463409,KO,2021-10-15,54.47999954223633
463410,KO,2021-10-18,53.93999862670898
463411,KO,2021-10-19,54.150001525878906
463412,KO,2021-10-20,54.630001068115234
463413,KO,2021-10-21,54.34999847412109
463414,KO,2021-10-22,54.45000076293945
463415,KO,2021-10-25,54.22999954223633
463416,KO,2021-10-26,54.470001220703125
463417,KO,2021-10-27,55.52000045776367
463418,KO,2021-10-28,56.040000915527344
463419,KO,2021-10-29,56.369998931884766
463420,KO,2021-11-01,56.16999816894531
463421,KO,2021-11-02,56.09999847412109
463422,KO,2021-11-03,56.290000915527344
463423,KO,2021-11-04,56.59999847412109
463424,KO,2021-11-05,56.84000015258789
463425,KO,2021-11-08,56.33000183105469
463426,KO,2021-11-09,56.4900016784668
463427,KO,2021-11-10,56.720001220703125
463428,KO,2021-11-11,56.7400016784668
463429,KO,2021-11-12,56.61000061035156
463430,KO,2021-11-15,56.619998931884766
463431,KO,2021-11-16,56.220001220703125
463432,KO,2021-11-17,55.90999984741211
463433,KO,2021-11-18,55.40999984741211
463434,KO,2021-11-19,55.130001068115234
463435,KO,2021-11-22,55.470001220703125
463436,KO,2021-11-23,55.880001068115234
463437,KO,2021-11-24,55.43000030517578
463438,KO,2021-11-26,53.72999954223633
463439,KO,2021-11-29,54.58000183105469
463440,KO,2021-11-30,52.45000076293945
463441,KO,2021-12-01,52.29999923706055
463442,KO,2021-12-02,53.06999969482422
463443,KO,2021-12-03,53.540000915527344
463444,KO,2021-12-06,54.90999984741211
463445,KO,2021-12-07,55.209999084472656
463446,KO,2021-12-08,55.0
463447,KO,2021-12-09,54.86000061035156
463448,KO,2021-12-10,56.27999877929688
463449,KO,2021-12-13,57.7599983215332
463450,KO,2021-12-14,57.79999923706055
463451,KO,2021-12-15,58.060001373291016
463452,KO,2021-12-16,58.650001525878906
463453,KO,2021-12-17,57.72999954223633
463454,KO,2021-12-20,57.540000915527344
463455,KO,2021-12-21,57.77000045776367
463456,KO,2021-12-22,58.18000030517578
463457,KO,2021-12-23,58.220001220703125
463458,KO,2021-12-27,58.650001525878906
463459,KO,2021-12-28,58.880001068115234
463460,KO,2021-12-29,58.95000076293945
463461,KO,2021-12-30,58.77999877929688
463462,KO,2021-12-31,59.209999084472656
463463,KO,2022-01-03,59.29999923706055
463464,KO,2022-01-04,60.290000915527344
463465,KO,2022-01-05,60.790000915527344
463466,KO,2022-01-06,60.470001220703125
463467,KO,2022-01-07,60.33000183105469
463468,KO,2022-01-10,60.43000030517578
463469,KO,2022-01-11,60.45000076293945
463470,KO,2022-01-12,60.540000915527344
463471,KO,2022-01-13,60.900001525878906
463472,KO,2022-01-14,61.38999938964844
463473,KO,2022-01-18,60.900001525878906
463474,KO,2022-01-19,61.0
463475,KO,2022-01-20,60.75
463476,KO,2022-01-21,60.45000076293945
463477,KO,2022-01-24,59.959999084472656
463478,KO,2022-01-25,59.81999969482422
463479,KO,2022-01-26,59.59999847412109
463480,KO,2022-01-27,59.650001525878906
463481,KO,2022-01-28,60.84000015258789
463482,KO,2022-01-31,61.0099983215332
463483,KO,2022-02-01,60.560001373291016
463484,KO,2022-02-02,61.18000030517578
463485,KO,2022-02-03,61.61000061035156
463486,KO,2022-02-04,60.959999084472656
463487,KO,2022-02-07,61.59999847412109
463488,KO,2022-02-08,62.0
463489,KO,2022-02-09,61.040000915527344
463490,KO,2022-02-10,61.380001068115234
463491,KO,2022-02-11,60.290000915527344
463492,KO,2022-02-14,60.68000030517578
463493,KO,2022-02-15,60.90999984741211
463494,KO,2022-02-16,60.900001525878906
463495,KO,2022-02-17,62.119998931884766
463496,KO,2022-02-18,62.540000915527344
463497,KO,2022-02-22,62.27999877929688
463498,KO,2022-02-23,61.59000015258789
463499,KO,2022-02-24,60.5099983215332
463500,KO,2022-02-25,62.84999847412109
463501,KO,2022-02-28,62.2400016784668
463502,KO,2022-03-01,61.970001220703125
463503,KO,2022-03-02,62.43000030517578
463504,KO,2022-03-03,62.470001220703125
463505,KO,2022-03-04,62.56999969482422
463506,KO,2022-03-07,61.08000183105469
463507,KO,2022-03-08,58.65999984741211
463508,KO,2022-03-09,58.959999084472656
463509,KO,2022-03-10,57.880001068115234
463510,KO,2022-03-11,57.91999816894531
463511,KO,2022-03-14,58.540000915527344
463512,KO,2022-03-15,59.619998931884766
463513,KO,2022-03-16,59.459999084472656
463514,KO,2022-03-17,60.09000015258789
463515,KO,2022-03-18,60.09999847412109
463516,KO,2022-03-21,60.58000183105469
463517,KO,2022-03-22,60.79999923706055
463518,KO,2022-03-23,60.400001525878906
463519,KO,2022-03-24,60.97999954223633
463520,KO,2022-03-25,61.52999877929688
463521,KO,2022-03-28,61.91999816894531
463522,KO,2022-03-29,62.15999984741211
463523,KO,2022-03-30,62.209999084472656
463524,KO,2022-03-31,62.0
463525,KO,2022-04-01,62.869998931884766
463526,KO,2022-04-04,62.540000915527344
463527,KO,2022-04-05,62.470001220703125
463528,KO,2022-04-06,63.09999847412109
463529,KO,2022-04-07,63.43999862670898
463530,KO,2022-04-08,63.83000183105469
463531,KO,2022-04-11,63.810001373291016
463532,KO,2022-04-12,64.55999755859375
463533,KO,2022-04-13,64.7300033569336
463534,KO,2022-04-14,65.0199966430664
463535,KO,2022-04-18,64.44000244140625
463536,KO,2022-04-19,65.06999969482422
463537,KO,2022-04-20,65.95999908447266
463538,KO,2022-04-21,66.20999908447266
463539,KO,2022-04-22,65.25
463540,KO,2022-04-25,65.94000244140625
463541,KO,2022-04-26,65.05000305175781
463542,KO,2022-04-27,65.55999755859375
463543,KO,2022-04-28,66.19000244140625
463544,KO,2022-04-29,64.61000061035156
463545,KO,2022-05-02,63.43999862670898
463546,KO,2022-05-03,63.08000183105469
463547,KO,2022-05-04,65.02999877929688
463548,KO,2022-05-05,64.51000213623047
463549,KO,2022-05-06,64.73999786376953
463550,KO,2022-05-09,64.61000061035156
463551,KO,2022-05-10,64.01000213623047
463552,KO,2022-05-11,64.30999755859375
463553,KO,2022-05-12,64.51000213623047
463554,KO,2022-05-13,65.72000122070312
463555,KO,2022-05-16,65.95999908447266
463556,KO,2022-05-17,65.77999877929688
463557,KO,2022-05-18,61.20000076293945
463558,KO,2022-05-19,60.0
463559,KO,2022-05-20,60.97999954223633
463560,KO,2022-05-23,62.86000061035156
463561,KO,2022-05-24,64.0199966430664
463562,KO,2022-05-25,64.06999969482422
463563,KO,2022-05-26,64.30000305175781
463564,KO,2022-05-27,64.68000030517578
463565,KO,2022-05-31,63.380001068115234
463566,KO,2022-06-01,63.06999969482422
463567,KO,2022-06-02,63.72999954223633
463568,KO,2022-06-03,62.970001220703125
463569,KO,2022-06-06,62.869998931884766
463570,KO,2022-06-07,63.25
463571,KO,2022-06-08,62.88999938964844
463572,KO,2022-06-09,61.79999923706055
463573,KO,2022-06-10,61.40999984741211
463574,KO,2022-06-13,61.34000015258789
463575,KO,2022-06-14,59.22999954223633
463576,KO,2022-06-15,59.66999816894531
463577,KO,2022-06-16,59.06999969482422
463578,KO,2022-06-17,59.43000030517578
463579,KO,2022-06-21,60.70000076293945
463580,KO,2022-06-22,61.150001525878906
463581,KO,2022-06-23,61.880001068115234
463582,KO,2022-06-24,63.040000915527344
463583,KO,2022-06-27,62.90999984741211
463584,KO,2022-06-28,62.27999877929688
463585,KO,2022-06-29,62.72999954223633
463586,KO,2022-06-30,62.90999984741211
463587,KO,2022-07-01,64.37999725341797
463588,KO,2022-07-05,63.27999877929688
463589,KO,2022-07-06,63.40999984741211
463590,KO,2022-07-07,62.90999984741211
463591,KO,2022-07-08,63.13999938964844
463592,KO,2022-07-11,62.93999862670898
463593,KO,2022-07-12,62.66999816894531
463594,KO,2022-07-13,62.380001068115234
463595,KO,2022-07-14,62.18000030517578
463596,KO,2022-07-15,62.5
463597,KO,2022-07-18,61.650001525878906
463598,KO,2022-07-19,62.52999877929688
463599,KO,2022-07-20,61.5
463600,KO,2022-07-21,61.36000061035156
463601,KO,2022-07-22,61.59000015258789
463602,KO,2022-07-25,62.18999862670898
463603,KO,2022-07-26,63.209999084472656
463604,KO,2022-07-27,63.0099983215332
463605,KO,2022-07-28,64.05999755859375
463606,KO,2022-07-29,64.16999816894531
463607,KO,2022-08-01,64.5199966430664
463608,KO,2022-08-02,63.63999938964844
463609,KO,2022-08-03,63.91999816894531
463610,KO,2022-08-04,63.66999816894531
463611,KO,2022-08-05,63.380001068115234
463612,KO,2022-08-08,62.970001220703125
463613,KO,2022-08-09,63.04999923706055
463614,KO,2022-08-10,63.650001525878906
463615,KO,2022-08-11,63.220001220703125
463616,KO,2022-08-12,63.70000076293945
463617,KO,2022-08-15,64.5
463618,KO,2022-08-16,65.02999877929688
463619,KO,2022-08-17,64.87999725341797
463620,KO,2022-08-18,65.22000122070312
463621,KO,2022-08-19,65.16999816894531
463622,KO,2022-08-22,64.19999694824219
463623,KO,2022-08-23,64.2699966430664
463624,KO,2022-08-24,64.36000061035156
463625,KO,2022-08-25,64.66999816894531
463626,KO,2022-08-26,63.11000061035156
463627,KO,2022-08-29,62.72999954223633
463628,KO,2022-08-30,62.150001525878906
463629,KO,2022-08-31,61.709999084472656
463630,KO,2022-09-01,62.0
463631,KO,2022-09-02,61.150001525878906
463632,KO,2022-09-06,61.18000030517578
463633,KO,2022-09-07,62.310001373291016
463634,KO,2022-09-08,62.119998931884766
463635,KO,2022-09-09,62.31999969482422
463636,KO,2022-09-12,62.5
463637,KO,2022-09-13,60.470001220703125
463638,KO,2022-09-14,60.790000915527344
463639,KO,2022-09-15,59.52999877929688
463640,KO,2022-09-16,59.540000915527344
463641,KO,2022-09-19,59.9900016784668
463642,KO,2022-09-20,59.900001525878906
463643,KO,2022-09-21,59.400001525878906
463644,KO,2022-09-22,59.2599983215332
463645,KO,2022-09-23,58.59999847412109
463646,KO,2022-09-26,57.869998931884766
463647,KO,2022-09-27,56.380001068115234
463648,KO,2022-09-28,56.97999954223633
463649,KO,2022-09-29,56.56999969482422
463650,KO,2022-09-30,56.02000045776367
463651,KO,2022-10-03,56.650001525878906
463652,KO,2022-10-04,56.77999877929688
463653,KO,2022-10-05,56.2400016784668
463654,KO,2022-10-06,55.02999877929688
463655,KO,2022-10-07,54.5099983215332
463656,KO,2022-10-10,54.38999938964844
463657,KO,2022-10-11,54.47999954223633
463658,KO,2022-10-12,55.13999938964844
463659,KO,2022-10-13,55.869998931884766
463660,KO,2022-10-14,54.97999954223633
463661,KO,2022-10-17,55.68999862670898
463662,KO,2022-10-18,56.43999862670898
463663,KO,2022-10-19,55.959999084472656
463664,KO,2022-10-20,55.08000183105469
463665,KO,2022-10-21,55.959999084472656
463666,KO,2022-10-24,57.56999969482422
463667,KO,2022-10-25,58.95000076293945
463668,KO,2022-10-26,59.38999938964844
463669,KO,2022-10-27,59.52999877929688
463670,KO,2022-10-28,60.7599983215332
463671,KO,2022-10-31,59.84999847412109
463672,KO,2022-11-01,59.63999938964844
463673,KO,2022-11-02,58.810001373291016
463674,KO,2022-11-03,58.77999877929688
463675,KO,2022-11-04,59.2599983215332
463676,KO,2022-11-07,59.4900016784668
463677,KO,2022-11-08,59.59999847412109
463678,KO,2022-11-09,58.77000045776367
463679,KO,2022-11-10,60.880001068115234
463680,KO,2022-11-11,61.31999969482422
463681,KO,2022-11-14,60.72999954223633
463682,KO,2022-11-15,60.630001068115234
463683,KO,2022-11-16,60.52000045776367
463684,KO,2022-11-17,60.709999084472656
463685,KO,2022-11-18,61.13999938964844
463686,KO,2022-11-21,62.08000183105469
463687,KO,2022-11-22,62.34999847412109
463688,KO,2022-11-23,62.630001068115234
463689,KO,2022-11-25,62.68999862670898
463690,KO,2022-11-28,62.70000076293945
463691,KO,2022-11-29,62.47999954223633
463692,KO,2022-11-30,63.61000061035156
463693,KO,2022-12-01,63.790000915527344
463694,KO,2022-12-02,64.3499984741211
463695,KO,2022-12-05,63.470001220703125
463696,KO,2022-12-06,63.43999862670898
463697,KO,2022-12-07,63.540000915527344
463698,KO,2022-12-08,63.810001373291016
463699,KO,2022-12-09,63.13999938964844
463700,KO,2022-12-12,63.970001220703125
463701,KO,2022-12-13,63.9900016784668
463702,KO,2022-12-14,63.9900016784668
463703,KO,2022-12-15,63.11000061035156
463704,KO,2022-12-16,62.75
463705,KO,2022-12-19,62.84000015258789
463706,KO,2022-12-20,62.790000915527344
463707,KO,2022-12-21,63.79999923706055
463708,KO,2022-12-22,63.34000015258789
463709,KO,2022-12-23,63.81999969482422
463710,KO,2022-12-27,64.20999908447266
463711,KO,2022-12-28,63.56999969482422
463712,KO,2022-12-29,63.95000076293945
463713,KO,2022-12-30,63.61000061035156
463714,KO,2023-01-03,62.95000076293945
463715,KO,2023-01-04,62.91999816894531
463716,KO,2023-01-05,62.20000076293945
463717,KO,2023-01-06,63.400001525878906
463718,KO,2023-01-09,62.61000061035156
463719,KO,2023-01-10,62.130001068115234
463720,KO,2023-01-11,62.0099983215332
463721,KO,2023-01-12,61.209999084472656
463722,KO,2023-01-13,61.43000030517578
463723,KO,2023-01-17,61.68000030517578
463724,KO,2023-01-18,59.810001373291016
463725,KO,2023-01-19,59.720001220703125
463726,KO,2023-01-20,60.08000183105469
463727,KO,2023-01-23,60.22999954223633
463728,KO,2023-01-24,60.54999923706055
463729,KO,2023-01-25,60.93000030517578
463730,KO,2023-01-26,60.810001373291016
463731,KO,2023-01-27,60.4900016784668
463732,KO,2023-01-30,60.63999938964844
463733,KO,2023-01-31,61.31999969482422
463734,KO,2023-02-01,61.33000183105469
463735,KO,2023-02-02,60.27999877929688
463736,KO,2023-02-03,59.83000183105469
463737,KO,2023-02-06,60.16999816894531
463738,KO,2023-02-07,60.06999969482422
463739,KO,2023-02-08,59.720001220703125
463740,KO,2023-02-09,59.619998931884766
463741,KO,2023-02-10,59.619998931884766
463742,KO,2023-02-13,60.59999847412109
463743,KO,2023-02-14,59.59000015258789
463744,KO,2023-02-15,59.59000015258789
463745,KO,2023-02-16,59.220001220703125
463746,KO,2023-02-17,60.119998931884766
463747,KO,2023-02-21,59.79999923706055
463748,KO,2023-02-22,59.97999954223633
463749,KO,2023-02-23,60.09000015258789
463750,KO,2023-02-24,59.84000015258789
463751,KO,2023-02-27,59.81999969482422
463752,KO,2023-02-28,59.5099983215332
463753,KO,2023-03-01,58.86000061035156
463754,KO,2023-03-02,59.720001220703125
463755,KO,2023-03-03,59.43999862670898
463756,KO,2023-03-06,60.36000061035156
463757,KO,2023-03-07,60.0099983215332
463758,KO,2023-03-08,60.040000915527344
463759,KO,2023-03-09,59.459999084472656
463760,KO,2023-03-10,59.209999084472656
463761,KO,2023-03-13,59.810001373291016
463762,KO,2023-03-14,60.02999877929688
463763,KO,2023-03-15,60.43000030517578
463764,KO,2023-03-16,60.29999923706055
463765,KO,2023-03-17,60.02000045776367
463766,KO,2023-03-20,60.59999847412109
463767,KO,2023-03-21,60.31999969482422
463768,KO,2023-03-22,60.04999923706055
463769,KO,2023-03-23,59.91999816894531
463770,KO,2023-03-24,60.900001525878906
463771,KO,2023-03-27,61.34999847412109
463772,KO,2023-03-28,61.41999816894531
463773,KO,2023-03-29,61.86000061035156
463774,KO,2023-03-30,61.84999847412109
463775,KO,2023-03-31,62.02999877929688
463776,KO,2023-04-03,62.400001525878906
463777,KO,2023-04-04,62.209999084472656
463778,KO,2023-04-05,62.79999923706055
463779,KO,2023-04-06,62.84000015258789
463780,KO,2023-04-10,62.68999862670898
463781,KO,2023-04-11,62.58000183105469
463782,KO,2023-04-12,62.68999862670898
463783,KO,2023-04-13,63.150001525878906
463784,KO,2023-04-14,63.04999923706055
463785,KO,2023-04-17,63.459999084472656
463786,KO,2023-04-18,63.560001373291016
463787,KO,2023-04-19,63.68000030517578
463788,KO,2023-04-20,63.959999084472656
463789,KO,2023-04-21,64.05000305175781
463790,KO,2023-04-24,63.95000076293945
463791,KO,2023-04-25,63.84999847412109
463792,KO,2023-04-26,63.54999923706055
463793,KO,2023-04-27,63.68000030517578
463794,KO,2023-04-28,64.1500015258789
463795,KO,2023-05-01,64.30000305175781
463796,KO,2023-05-02,64.01000213623047
463797,KO,2023-05-03,63.650001525878906
463798,KO,2023-05-04,63.720001220703125
463799,KO,2023-05-05,64.0199966430664
463800,KO,2023-05-08,63.91999816894531
463801,KO,2023-05-09,63.38999938964844
463802,KO,2023-05-10,63.5
463803,KO,2023-05-11,63.86000061035156
463804,KO,2023-05-12,64.11000061035156
463805,JPM,1980-03-17,5.037036895751953
463806,JPM,1980-03-18,5.074073791503906
463807,JPM,1980-03-19,5.148148059844971
463808,JPM,1980-03-20,5.111111164093018
463809,JPM,1980-03-21,5.222221851348877
463810,JPM,1980-03-24,5.092593193054199
463811,JPM,1980-03-25,5.074073791503906
463812,JPM,1980-03-26,5.111111164093018
463813,JPM,1980-03-27,5.074073791503906
463814,JPM,1980-03-28,5.018518924713135
463815,JPM,1980-03-31,5.1666669845581055
463816,JPM,1980-04-01,5.111111164093018
463817,JPM,1980-04-02,5.296296119689941
463818,JPM,1980-04-03,5.5
463819,JPM,1980-04-07,5.537036895751953
463820,JPM,1980-04-08,5.444444179534912
463821,JPM,1980-04-09,5.370369911193848
463822,JPM,1980-04-10,5.481481075286865
463823,JPM,1980-04-11,5.481481075286865
463824,JPM,1980-04-14,5.462963104248047
463825,JPM,1980-04-15,5.333333015441895
463826,JPM,1980-04-16,5.425926208496094
463827,JPM,1980-04-17,5.333333015441895
463828,JPM,1980-04-18,5.296296119689941
463829,JPM,1980-04-21,5.1666669845581055
463830,JPM,1980-04-22,5.333333015441895
463831,JPM,1980-04-23,5.333333015441895
463832,JPM,1980-04-24,5.296296119689941
463833,JPM,1980-04-25,5.222221851348877
463834,JPM,1980-04-28,5.333333015441895
463835,JPM,1980-04-29,5.351851940155029
463836,JPM,1980-04-30,5.407406806945801
463837,JPM,1980-05-01,5.5
463838,JPM,1980-05-02,5.555555820465088
463839,JPM,1980-05-05,5.851851940155029
463840,JPM,1980-05-06,5.759259223937988
463841,JPM,1980-05-07,5.851851940155029
463842,JPM,1980-05-08,5.833333015441895
463843,JPM,1980-05-09,5.796296119689941
463844,JPM,1980-05-12,5.777778148651123
463845,JPM,1980-05-13,5.759259223937988
463846,JPM,1980-05-14,5.777778148651123
463847,JPM,1980-05-15,5.759259223937988
463848,JPM,1980-05-16,5.740740776062012
463849,JPM,1980-05-19,5.870369911193848
463850,JPM,1980-05-20,5.759259223937988
463851,JPM,1980-05-21,5.722221851348877
463852,JPM,1980-05-22,5.777778148651123
463853,JPM,1980-05-23,5.851851940155029
463854,JPM,1980-05-27,5.796296119689941
463855,JPM,1980-05-28,5.888888835906982
463856,JPM,1980-05-29,5.814815044403076
463857,JPM,1980-05-30,5.796296119689941
463858,JPM,1980-06-02,5.759259223937988
463859,JPM,1980-06-03,5.796296119689941
463860,JPM,1980-06-04,5.944444179534912
463861,JPM,1980-06-05,5.925926208496094
463862,JPM,1980-06-06,6.222221851348877
463863,JPM,1980-06-09,5.925926208496094
463864,JPM,1980-06-10,6.018518924713135
463865,JPM,1980-06-11,6.129630088806152
463866,JPM,1980-06-12,6.111111164093018
463867,JPM,1980-06-13,6.370369911193848
463868,JPM,1980-06-16,6.148148059844971
463869,JPM,1980-06-17,6.148148059844971
463870,JPM,1980-06-18,6.018518924713135
463871,JPM,1980-06-19,5.814815044403076
463872,JPM,1980-06-20,5.777778148651123
463873,JPM,1980-06-23,5.759259223937988
463874,JPM,1980-06-24,5.925926208496094
463875,JPM,1980-06-25,5.944444179534912
463876,JPM,1980-06-26,5.925926208496094
463877,JPM,1980-06-27,5.944444179534912
463878,JPM,1980-06-30,5.925926208496094
463879,JPM,1980-07-01,5.925926208496094
463880,JPM,1980-07-02,5.944444179534912
463881,JPM,1980-07-03,5.962963104248047
463882,JPM,1980-07-07,5.962963104248047
463883,JPM,1980-07-08,5.962963104248047
463884,JPM,1980-07-09,5.944444179534912
463885,JPM,1980-07-10,6.0
463886,JPM,1980-07-11,6.018518924713135
463887,JPM,1980-07-14,6.222221851348877
463888,JPM,1980-07-15,6.148148059844971
463889,JPM,1980-07-16,6.240740776062012
463890,JPM,1980-07-17,6.277778148651123
463891,JPM,1980-07-18,6.333333015441895
463892,JPM,1980-07-21,6.648148059844971
463893,JPM,1980-07-22,6.407406806945801
463894,JPM,1980-07-23,6.240740776062012
463895,JPM,1980-07-24,6.277778148651123
463896,JPM,1980-07-25,6.203703880310059
463897,JPM,1980-07-28,6.148148059844971
463898,JPM,1980-07-29,6.185184955596924
463899,JPM,1980-07-30,6.203703880310059
463900,JPM,1980-07-31,6.203703880310059
463901,JPM,1980-08-01,6.148148059844971
463902,JPM,1980-08-04,6.092593193054199
463903,JPM,1980-08-05,6.018518924713135
463904,JPM,1980-08-06,6.055555820465088
463905,JPM,1980-08-07,6.148148059844971
463906,JPM,1980-08-08,6.111111164093018
463907,JPM,1980-08-11,6.074073791503906
463908,JPM,1980-08-12,6.092593193054199
463909,JPM,1980-08-13,6.055555820465088
463910,JPM,1980-08-14,6.074073791503906
463911,JPM,1980-08-15,6.222221851348877
463912,JPM,1980-08-18,6.148148059844971
463913,JPM,1980-08-19,6.129630088806152
463914,JPM,1980-08-20,6.111111164093018
463915,JPM,1980-08-21,6.129630088806152
463916,JPM,1980-08-22,6.148148059844971
463917,JPM,1980-08-25,6.148148059844971
463918,JPM,1980-08-26,6.222221851348877
463919,JPM,1980-08-27,6.092593193054199
463920,JPM,1980-08-28,6.037036895751953
463921,JPM,1980-08-29,6.074073791503906
463922,JPM,1980-09-02,6.1666669845581055
463923,JPM,1980-09-03,6.388888835906982
463924,JPM,1980-09-04,6.314815044403076
463925,JPM,1980-09-05,6.277778148651123
463926,JPM,1980-09-08,6.314815044403076
463927,JPM,1980-09-09,6.1666669845581055
463928,JPM,1980-09-10,6.222221851348877
463929,JPM,1980-09-11,6.333333015441895
463930,JPM,1980-09-12,6.314815044403076
463931,JPM,1980-09-15,6.351851940155029
463932,JPM,1980-09-16,6.314815044403076
463933,JPM,1980-09-17,6.333333015441895
463934,JPM,1980-09-18,6.351851940155029
463935,JPM,1980-09-19,6.333333015441895
463936,JPM,1980-09-22,6.314815044403076
463937,JPM,1980-09-23,6.333333015441895
463938,JPM,1980-09-24,6.296296119689941
463939,JPM,1980-09-25,6.203703880310059
463940,JPM,1980-09-26,5.907406806945801
463941,JPM,1980-09-29,5.814815044403076
463942,JPM,1980-09-30,5.870369911193848
463943,JPM,1980-10-01,5.814815044403076
463944,JPM,1980-10-02,5.907406806945801
463945,JPM,1980-10-03,6.018518924713135
463946,JPM,1980-10-06,6.074073791503906
463947,JPM,1980-10-07,6.111111164093018
463948,JPM,1980-10-08,6.111111164093018
463949,JPM,1980-10-09,6.129630088806152
463950,JPM,1980-10-10,6.129630088806152
463951,JPM,1980-10-13,6.185184955596924
463952,JPM,1980-10-14,6.185184955596924
463953,JPM,1980-10-15,6.074073791503906
463954,JPM,1980-10-16,6.092593193054199
463955,JPM,1980-10-17,6.111111164093018
463956,JPM,1980-10-20,6.092593193054199
463957,JPM,1980-10-21,6.092593193054199
463958,JPM,1980-10-22,6.074073791503906
463959,JPM,1980-10-23,6.037036895751953
463960,JPM,1980-10-24,6.037036895751953
463961,JPM,1980-10-27,6.074073791503906
463962,JPM,1980-10-28,6.092593193054199
463963,JPM,1980-10-29,6.092593193054199
463964,JPM,1980-10-30,6.092593193054199
463965,JPM,1980-10-31,6.092593193054199
463966,JPM,1980-11-03,6.074073791503906
463967,JPM,1980-11-05,6.074073791503906
463968,JPM,1980-11-06,5.888888835906982
463969,JPM,1980-11-07,5.888888835906982
463970,JPM,1980-11-10,5.925926208496094
463971,JPM,1980-11-11,6.0
463972,JPM,1980-11-12,6.092593193054199
463973,JPM,1980-11-13,6.222221851348877
463974,JPM,1980-11-14,6.240740776062012
463975,JPM,1980-11-17,6.074073791503906
463976,JPM,1980-11-18,6.074073791503906
463977,JPM,1980-11-19,5.925926208496094
463978,JPM,1980-11-20,5.907406806945801
463979,JPM,1980-11-21,5.814815044403076
463980,JPM,1980-11-24,5.851851940155029
463981,JPM,1980-11-25,5.870369911193848
463982,JPM,1980-11-26,5.833333015441895
463983,JPM,1980-11-28,5.833333015441895
463984,JPM,1980-12-01,5.777778148651123
463985,JPM,1980-12-02,5.796296119689941
463986,JPM,1980-12-03,5.759259223937988
463987,JPM,1980-12-04,5.814815044403076
463988,JPM,1980-12-05,5.759259223937988
463989,JPM,1980-12-08,5.777778148651123
463990,JPM,1980-12-09,5.722221851348877
463991,JPM,1980-12-10,5.740740776062012
463992,JPM,1980-12-11,5.759259223937988
463993,JPM,1980-12-12,5.722221851348877
463994,JPM,1980-12-15,5.759259223937988
463995,JPM,1980-12-16,5.814815044403076
463996,JPM,1980-12-17,6.0
463997,JPM,1980-12-18,6.1666669845581055
463998,JPM,1980-12-19,6.185184955596924
463999,JPM,1980-12-22,6.277778148651123
464000,JPM,1980-12-23,6.1666669845581055
464001,JPM,1980-12-24,6.203703880310059
464002,JPM,1980-12-26,6.185184955596924
464003,JPM,1980-12-29,6.185184955596924
464004,JPM,1980-12-30,6.185184955596924
464005,JPM,1980-12-31,6.314815044403076
464006,JPM,1981-01-02,6.351851940155029
464007,JPM,1981-01-05,6.722221851348877
464008,JPM,1981-01-06,6.629630088806152
464009,JPM,1981-01-07,6.444444179534912
464010,JPM,1981-01-08,6.518518924713135
464011,JPM,1981-01-09,6.740740776062012
464012,JPM,1981-01-12,6.925926208496094
464013,JPM,1981-01-13,6.962963104248047
464014,JPM,1981-01-14,7.018518924713135
464015,JPM,1981-01-15,7.148148059844971
464016,JPM,1981-01-16,7.1666669845581055
464017,JPM,1981-01-19,7.037036895751953
464018,JPM,1981-01-20,7.0
464019,JPM,1981-01-21,6.907406806945801
464020,JPM,1981-01-22,6.907406806945801
464021,JPM,1981-01-23,6.925926208496094
464022,JPM,1981-01-26,6.814815044403076
464023,JPM,1981-01-27,6.907406806945801
464024,JPM,1981-01-28,6.851851940155029
464025,JPM,1981-01-29,6.814815044403076
464026,JPM,1981-01-30,6.796296119689941
464027,JPM,1981-02-02,6.740740776062012
464028,JPM,1981-02-03,7.037036895751953
464029,JPM,1981-02-04,6.981481075286865
464030,JPM,1981-02-05,7.111111164093018
464031,JPM,1981-02-06,6.925926208496094
464032,JPM,1981-02-09,7.0
464033,JPM,1981-02-10,7.185184955596924
464034,JPM,1981-02-11,7.185184955596924
464035,JPM,1981-02-12,7.314815044403076
464036,JPM,1981-02-13,7.240740776062012
464037,JPM,1981-02-17,7.240740776062012
464038,JPM,1981-02-18,7.222221851348877
464039,JPM,1981-02-19,7.185184955596924
464040,JPM,1981-02-20,7.259259223937988
464041,JPM,1981-02-23,7.3333330154418945
464042,JPM,1981-02-24,7.3333330154418945
464043,JPM,1981-02-25,7.462963104248047
464044,JPM,1981-02-26,7.518518924713135
464045,JPM,1981-02-27,7.481481075286865
464046,JPM,1981-03-02,7.444444179534912
464047,JPM,1981-03-03,7.407406806945801
464048,JPM,1981-03-04,7.462963104248047
464049,JPM,1981-03-05,7.462963104248047
464050,JPM,1981-03-06,7.444444179534912
464051,JPM,1981-03-09,7.388888835906982
464052,JPM,1981-03-10,7.518518924713135
464053,JPM,1981-03-11,7.5
464054,JPM,1981-03-12,7.518518924713135
464055,JPM,1981-03-13,7.629630088806152
464056,JPM,1981-03-16,7.740740776062012
464057,JPM,1981-03-17,7.814815044403076
464058,JPM,1981-03-18,7.962963104248047
464059,JPM,1981-03-19,7.981481075286865
464060,JPM,1981-03-20,7.925926208496094
464061,JPM,1981-03-23,7.814815044403076
464062,JPM,1981-03-24,7.8333330154418945
464063,JPM,1981-03-25,7.851851940155029
464064,JPM,1981-03-26,7.814815044403076
464065,JPM,1981-03-27,7.722221851348877
464066,JPM,1981-03-30,7.814815044403076
464067,JPM,1981-03-31,7.870369911193848
464068,JPM,1981-04-01,8.0
464069,JPM,1981-04-02,7.888888835906982
464070,JPM,1981-04-03,7.851851940155029
464071,JPM,1981-04-06,7.814815044403076
464072,JPM,1981-04-07,7.851851940155029
464073,JPM,1981-04-08,7.870369911193848
464074,JPM,1981-04-09,7.962963104248047
464075,JPM,1981-04-10,8.0
464076,JPM,1981-04-13,7.925926208496094
464077,JPM,1981-04-14,7.962963104248047
464078,JPM,1981-04-15,8.018519401550293
464079,JPM,1981-04-16,8.11111068725586
464080,JPM,1981-04-20,8.148147583007812
464081,JPM,1981-04-21,8.166666984558105
464082,JPM,1981-04-22,8.148147583007812
464083,JPM,1981-04-23,8.166666984558105
464084,JPM,1981-04-24,8.296296119689941
464085,JPM,1981-04-27,8.259259223937988
464086,JPM,1981-04-28,8.370369911193848
464087,JPM,1981-04-29,8.222222328186035
464088,JPM,1981-04-30,8.074073791503906
464089,JPM,1981-05-01,7.962963104248047
464090,JPM,1981-05-04,7.907406806945801
464091,JPM,1981-05-05,7.814815044403076
464092,JPM,1981-05-06,7.6666669845581055
464093,JPM,1981-05-07,7.703703880310059
464094,JPM,1981-05-08,7.796296119689941
464095,JPM,1981-05-11,7.777778148651123
464096,JPM,1981-05-12,7.6666669845581055
464097,JPM,1981-05-13,7.759259223937988
464098,JPM,1981-05-14,7.814815044403076
464099,JPM,1981-05-15,7.777778148651123
464100,JPM,1981-05-18,7.907406806945801
464101,JPM,1981-05-19,8.222222328186035
464102,JPM,1981-05-20,8.148147583007812
464103,JPM,1981-05-21,8.129630088806152
464104,JPM,1981-05-22,8.4074068069458
464105,JPM,1981-05-26,8.444443702697754
464106,JPM,1981-05-27,8.4074068069458
464107,JPM,1981-05-28,8.462963104248047
464108,JPM,1981-05-29,8.518519401550293
464109,JPM,1981-06-01,8.5925931930542
464110,JPM,1981-06-02,8.61111068725586
464111,JPM,1981-06-03,8.481480598449707
464112,JPM,1981-06-04,8.4074068069458
464113,JPM,1981-06-05,8.462963104248047
464114,JPM,1981-06-08,8.462963104248047
464115,JPM,1981-06-09,8.314814567565918
464116,JPM,1981-06-10,8.5
464117,JPM,1981-06-11,8.88888931274414
464118,JPM,1981-06-12,9.0
464119,JPM,1981-06-15,9.074073791503906
464120,JPM,1981-06-16,9.11111068725586
464121,JPM,1981-06-17,9.037036895751951
464122,JPM,1981-06-18,8.814814567565918
464123,JPM,1981-06-19,8.777777671813965
464124,JPM,1981-06-22,8.629630088806152
464125,JPM,1981-06-23,8.648147583007812
464126,JPM,1981-06-24,8.703703880310059
464127,JPM,1981-06-25,8.629630088806152
464128,JPM,1981-06-26,8.518519401550293
464129,JPM,1981-06-29,8.574073791503906
464130,JPM,1981-06-30,8.555556297302246
464131,JPM,1981-07-01,8.555556297302246
464132,JPM,1981-07-02,8.5
464133,JPM,1981-07-06,8.185185432434082
464134,JPM,1981-07-07,8.018519401550293
464135,JPM,1981-07-08,8.148147583007812
464136,JPM,1981-07-09,8.370369911193848
464137,JPM,1981-07-10,8.277777671813965
464138,JPM,1981-07-13,8.0925931930542
464139,JPM,1981-07-14,7.907406806945801
464140,JPM,1981-07-15,8.074073791503906
464141,JPM,1981-07-16,7.981481075286865
464142,JPM,1981-07-17,8.0
464143,JPM,1981-07-20,7.814815044403076
464144,JPM,1981-07-21,7.740740776062012
464145,JPM,1981-07-22,7.740740776062012
464146,JPM,1981-07-23,7.759259223937988
464147,JPM,1981-07-24,7.888888835906982
464148,JPM,1981-07-27,8.0
464149,JPM,1981-07-28,7.888888835906982
464150,JPM,1981-07-29,7.925926208496094
464151,JPM,1981-07-30,7.888888835906982
464152,JPM,1981-07-31,7.925926208496094
464153,JPM,1981-08-03,7.777778148651123
464154,JPM,1981-08-04,7.537036895751953
464155,JPM,1981-08-05,7.703703880310059
464156,JPM,1981-08-06,7.777778148651123
464157,JPM,1981-08-07,7.8333330154418945
464158,JPM,1981-08-10,7.851851940155029
464159,JPM,1981-08-11,8.037036895751953
464160,JPM,1981-08-12,8.148147583007812
464161,JPM,1981-08-13,8.185185432434082
464162,JPM,1981-08-14,8.259259223937988
464163,JPM,1981-08-17,8.018519401550293
464164,JPM,1981-08-18,7.888888835906982
464165,JPM,1981-08-19,7.8333330154418945
464166,JPM,1981-08-20,7.925926208496094
464167,JPM,1981-08-21,7.888888835906982
464168,JPM,1981-08-24,7.703703880310059
464169,JPM,1981-08-25,7.555555820465088
464170,JPM,1981-08-26,7.574073791503906
464171,JPM,1981-08-27,7.592593193054199
464172,JPM,1981-08-28,7.703703880310059
464173,JPM,1981-08-31,7.648148059844971
464174,JPM,1981-09-01,7.592593193054199
464175,JPM,1981-09-02,7.592593193054199
464176,JPM,1981-09-03,7.259259223937988
464177,JPM,1981-09-04,7.203703880310059
464178,JPM,1981-09-08,7.092593193054199
464179,JPM,1981-09-09,6.962963104248047
464180,JPM,1981-09-10,7.185184955596924
464181,JPM,1981-09-11,7.481481075286865
464182,JPM,1981-09-14,7.407406806945801
464183,JPM,1981-09-15,7.370369911193848
464184,JPM,1981-09-16,7.388888835906982
464185,JPM,1981-09-17,7.259259223937988
464186,JPM,1981-09-18,7.407406806945801
464187,JPM,1981-09-21,7.629630088806152
464188,JPM,1981-09-22,7.481481075286865
464189,JPM,1981-09-23,7.481481075286865
464190,JPM,1981-09-24,7.388888835906982
464191,JPM,1981-09-25,7.388888835906982
464192,JPM,1981-09-28,7.277778148651123
464193,JPM,1981-09-29,7.314815044403076
464194,JPM,1981-09-30,7.314815044403076
464195,JPM,1981-10-01,7.481481075286865
464196,JPM,1981-10-02,7.6666669845581055
464197,JPM,1981-10-05,7.740740776062012
464198,JPM,1981-10-06,7.722221851348877
464199,JPM,1981-10-07,7.851851940155029
464200,JPM,1981-10-08,8.11111068725586
464201,JPM,1981-10-09,8.259259223937988
464202,JPM,1981-10-12,8.240740776062012
464203,JPM,1981-10-13,8.351852416992188
464204,JPM,1981-10-14,8.222222328186035
464205,JPM,1981-10-15,8.185185432434082
464206,JPM,1981-10-16,8.11111068725586
464207,JPM,1981-10-19,8.074073791503906
464208,JPM,1981-10-20,8.037036895751953
464209,JPM,1981-10-21,7.944444179534912
464210,JPM,1981-10-22,7.888888835906982
464211,JPM,1981-10-23,7.925926208496094
464212,JPM,1981-10-26,8.0
464213,JPM,1981-10-27,8.074073791503906
464214,JPM,1981-10-28,8.148147583007812
464215,JPM,1981-10-29,8.148147583007812
464216,JPM,1981-10-30,8.277777671813965
464217,JPM,1981-11-02,8.314814567565918
464218,JPM,1981-11-03,8.314814567565918
464219,JPM,1981-11-04,8.277777671813965
464220,JPM,1981-11-05,8.38888931274414
464221,JPM,1981-11-06,8.518519401550293
464222,JPM,1981-11-09,8.5925931930542
464223,JPM,1981-11-10,8.722222328186035
464224,JPM,1981-11-11,8.722222328186035
464225,JPM,1981-11-12,8.537036895751953
464226,JPM,1981-11-13,8.296296119689941
464227,JPM,1981-11-16,8.166666984558105
464228,JPM,1981-11-17,8.074073791503906
464229,JPM,1981-11-18,8.018519401550293
464230,JPM,1981-11-19,7.962963104248047
464231,JPM,1981-11-20,8.074073791503906
464232,JPM,1981-11-23,8.074073791503906
464233,JPM,1981-11-24,8.148147583007812
464234,JPM,1981-11-25,8.333333015441895
464235,JPM,1981-11-27,8.277777671813965
464236,JPM,1981-11-30,8.240740776062012
464237,JPM,1981-12-01,8.203703880310059
464238,JPM,1981-12-02,8.0
464239,JPM,1981-12-03,8.0
464240,JPM,1981-12-04,8.148147583007812
464241,JPM,1981-12-07,8.055556297302246
464242,JPM,1981-12-08,8.0
464243,JPM,1981-12-09,8.0
464244,JPM,1981-12-10,7.981481075286865
464245,JPM,1981-12-11,7.962963104248047
464246,JPM,1981-12-14,7.8333330154418945
464247,JPM,1981-12-15,7.870369911193848
464248,JPM,1981-12-16,7.777778148651123
464249,JPM,1981-12-17,7.851851940155029
464250,JPM,1981-12-18,7.944444179534912
464251,JPM,1981-12-21,7.907406806945801
464252,JPM,1981-12-22,7.888888835906982
464253,JPM,1981-12-23,7.888888835906982
464254,JPM,1981-12-24,7.907406806945801
464255,JPM,1981-12-28,7.962963104248047
464256,JPM,1981-12-29,7.962963104248047
464257,JPM,1981-12-30,7.962963104248047
464258,JPM,1981-12-31,8.074073791503906
464259,JPM,1982-01-04,8.037036895751953
464260,JPM,1982-01-05,7.944444179534912
464261,JPM,1982-01-06,7.777778148651123
464262,JPM,1982-01-07,7.648148059844971
464263,JPM,1982-01-08,7.685184955596924
464264,JPM,1982-01-11,7.481481075286865
464265,JPM,1982-01-12,7.370369911193848
464266,JPM,1982-01-13,7.185184955596924
464267,JPM,1982-01-14,7.148148059844971
464268,JPM,1982-01-15,7.296296119689941
464269,JPM,1982-01-18,7.370369911193848
464270,JPM,1982-01-19,7.277778148651123
464271,JPM,1982-01-20,7.259259223937988
464272,JPM,1982-01-21,7.222221851348877
464273,JPM,1982-01-22,7.092593193054199
464274,JPM,1982-01-25,7.037036895751953
464275,JPM,1982-01-26,6.962963104248047
464276,JPM,1982-01-27,7.018518924713135
464277,JPM,1982-01-28,7.259259223937988
464278,JPM,1982-01-29,7.425926208496094
464279,JPM,1982-02-01,7.259259223937988
464280,JPM,1982-02-02,7.259259223937988
464281,JPM,1982-02-03,7.203703880310059
464282,JPM,1982-02-04,7.259259223937988
464283,JPM,1982-02-05,7.611111164093018
464284,JPM,1982-02-08,7.425926208496094
464285,JPM,1982-02-09,7.425926208496094
464286,JPM,1982-02-10,7.611111164093018
464287,JPM,1982-02-11,7.851851940155029
464288,JPM,1982-02-12,7.870369911193848
464289,JPM,1982-02-16,7.722221851348877
464290,JPM,1982-02-17,7.703703880310059
464291,JPM,1982-02-18,7.777778148651123
464292,JPM,1982-02-19,7.888888835906982
464293,JPM,1982-02-22,7.944444179534912
464294,JPM,1982-02-23,8.0
464295,JPM,1982-02-24,8.0925931930542
464296,JPM,1982-02-25,8.240740776062012
464297,JPM,1982-02-26,8.185185432434082
464298,JPM,1982-03-01,8.259259223937988
464299,JPM,1982-03-02,8.296296119689941
464300,JPM,1982-03-03,8.222222328186035
464301,JPM,1982-03-04,8.11111068725586
464302,JPM,1982-03-05,8.129630088806152
464303,JPM,1982-03-08,8.259259223937988
464304,JPM,1982-03-09,8.0
464305,JPM,1982-03-10,7.962963104248047
464306,JPM,1982-03-11,7.907406806945801
464307,JPM,1982-03-12,7.703703880310059
464308,JPM,1982-03-15,7.648148059844971
464309,JPM,1982-03-16,7.592593193054199
464310,JPM,1982-03-17,7.555555820465088
464311,JPM,1982-03-18,7.5
464312,JPM,1982-03-19,7.555555820465088
464313,JPM,1982-03-22,7.555555820465088
464314,JPM,1982-03-23,7.629630088806152
464315,JPM,1982-03-24,7.555555820465088
464316,JPM,1982-03-25,7.518518924713135
464317,JPM,1982-03-26,7.537036895751953
464318,JPM,1982-03-29,7.388888835906982
464319,JPM,1982-03-30,7.388888835906982
464320,JPM,1982-03-31,7.481481075286865
464321,JPM,1982-04-01,7.481481075286865
464322,JPM,1982-04-02,7.777778148651123
464323,JPM,1982-04-05,7.703703880310059
464324,JPM,1982-04-06,7.777778148651123
464325,JPM,1982-04-07,7.8333330154418945
464326,JPM,1982-04-08,8.0
464327,JPM,1982-04-12,8.0
464328,JPM,1982-04-13,7.981481075286865
464329,JPM,1982-04-14,7.8333330154418945
464330,JPM,1982-04-15,7.851851940155029
464331,JPM,1982-04-16,7.75
464332,JPM,1982-04-19,7.805555820465088
464333,JPM,1982-04-20,7.777778148651123
464334,JPM,1982-04-21,7.9166669845581055
464335,JPM,1982-04-22,8.055556297302246
464336,JPM,1982-04-23,8.0
464337,JPM,1982-04-26,8.0
464338,JPM,1982-04-27,7.972221851348877
464339,JPM,1982-04-28,7.888888835906982
464340,JPM,1982-04-29,7.694444179534912
464341,JPM,1982-04-30,7.638888835906982
464342,JPM,1982-05-03,7.6666669845581055
464343,JPM,1982-05-04,7.555555820465088
464344,JPM,1982-05-05,7.555555820465088
464345,JPM,1982-05-06,7.555555820465088
464346,JPM,1982-05-07,7.527778148651123
464347,JPM,1982-05-10,7.527778148651123
464348,JPM,1982-05-11,7.388888835906982
464349,JPM,1982-05-12,7.305555820465088
464350,JPM,1982-05-13,7.222221851348877
464351,JPM,1982-05-14,7.222221851348877
464352,JPM,1982-05-17,7.222221851348877
464353,JPM,1982-05-18,7.0
464354,JPM,1982-05-19,6.9166669845581055
464355,JPM,1982-05-20,7.083333015441895
464356,JPM,1982-05-21,7.111111164093018
464357,JPM,1982-05-24,7.194444179534912
464358,JPM,1982-05-25,7.361111164093018
464359,JPM,1982-05-26,7.277778148651123
464360,JPM,1982-05-27,7.138888835906982
464361,JPM,1982-05-28,7.111111164093018
464362,JPM,1982-06-01,6.777778148651123
464363,JPM,1982-06-02,7.0
464364,JPM,1982-06-03,7.027778148651123
464365,JPM,1982-06-04,6.833333015441895
464366,JPM,1982-06-07,6.833333015441895
464367,JPM,1982-06-08,7.055555820465088
464368,JPM,1982-06-09,7.027778148651123
464369,JPM,1982-06-10,6.944444179534912
464370,JPM,1982-06-11,7.277778148651123
464371,JPM,1982-06-14,7.111111164093018
464372,JPM,1982-06-15,7.194444179534912
464373,JPM,1982-06-16,7.138888835906982
464374,JPM,1982-06-17,7.1666669845581055
464375,JPM,1982-06-18,7.111111164093018
464376,JPM,1982-06-21,6.944444179534912
464377,JPM,1982-06-22,7.0
464378,JPM,1982-06-23,6.944444179534912
464379,JPM,1982-06-24,6.777778148651123
464380,JPM,1982-06-25,6.6666669845581055
464381,JPM,1982-06-28,6.638888835906982
464382,JPM,1982-06-29,6.638888835906982
464383,JPM,1982-06-30,6.833333015441895
464384,JPM,1982-07-01,6.611111164093018
464385,JPM,1982-07-02,6.6666669845581055
464386,JPM,1982-07-06,6.4166669845581055
464387,JPM,1982-07-07,6.1666669845581055
464388,JPM,1982-07-08,6.1666669845581055
464389,JPM,1982-07-09,6.277778148651123
464390,JPM,1982-07-12,6.138888835906982
464391,JPM,1982-07-13,6.1666669845581055
464392,JPM,1982-07-14,6.111111164093018
464393,JPM,1982-07-15,6.277778148651123
464394,JPM,1982-07-16,6.222221851348877
464395,JPM,1982-07-19,6.1666669845581055
464396,JPM,1982-07-20,6.222221851348877
464397,JPM,1982-07-21,6.222221851348877
464398,JPM,1982-07-22,6.1666669845581055
464399,JPM,1982-07-23,6.138888835906982
464400,JPM,1982-07-26,6.111111164093018
464401,JPM,1982-07-27,6.1666669845581055
464402,JPM,1982-07-28,6.194444179534912
464403,JPM,1982-07-29,6.138888835906982
464404,JPM,1982-07-30,6.1666669845581055
464405,JPM,1982-08-02,6.333333015441895
464406,JPM,1982-08-03,6.25
464407,JPM,1982-08-04,6.222221851348877
464408,JPM,1982-08-05,6.277778148651123
464409,JPM,1982-08-06,6.25
464410,JPM,1982-08-09,6.555555820465088
464411,JPM,1982-08-10,6.361111164093018
464412,JPM,1982-08-11,6.611111164093018
464413,JPM,1982-08-12,6.388888835906982
464414,JPM,1982-08-13,6.444444179534912
464415,JPM,1982-08-16,6.527778148651123
464416,JPM,1982-08-17,6.833333015441895
464417,JPM,1982-08-18,6.777778148651123
464418,JPM,1982-08-19,6.777778148651123
464419,JPM,1982-08-20,7.111111164093018
464420,JPM,1982-08-23,7.25
464421,JPM,1982-08-24,7.1666669845581055
464422,JPM,1982-08-25,7.222221851348877
464423,JPM,1982-08-26,7.194444179534912
464424,JPM,1982-08-27,7.055555820465088
464425,JPM,1982-08-30,7.0
464426,JPM,1982-08-31,7.055555820465088
464427,JPM,1982-09-01,6.833333015441895
464428,JPM,1982-09-02,6.888888835906982
464429,JPM,1982-09-03,6.833333015441895
464430,JPM,1982-09-07,6.6666669845581055
464431,JPM,1982-09-08,6.888888835906982
464432,JPM,1982-09-09,6.833333015441895
464433,JPM,1982-09-10,6.6666669845581055
464434,JPM,1982-09-13,6.694444179534912
464435,JPM,1982-09-14,7.138888835906982
464436,JPM,1982-09-15,7.444444179534912
464437,JPM,1982-09-16,7.6666669845581055
464438,JPM,1982-09-17,7.5833330154418945
464439,JPM,1982-09-20,7.472221851348877
464440,JPM,1982-09-21,7.777778148651123
464441,JPM,1982-09-22,7.722221851348877
464442,JPM,1982-09-23,7.722221851348877
464443,JPM,1982-09-24,7.611111164093018
464444,JPM,1982-09-27,7.6666669845581055
464445,JPM,1982-09-28,7.888888835906982
464446,JPM,1982-09-29,7.944444179534912
464447,JPM,1982-09-30,8.027777671813965
464448,JPM,1982-10-01,7.944444179534912
464449,JPM,1982-10-04,7.944444179534912
464450,JPM,1982-10-05,8.222222328186035
464451,JPM,1982-10-06,8.416666984558105
464452,JPM,1982-10-07,8.722222328186035
464453,JPM,1982-10-08,8.722222328186035
464454,JPM,1982-10-11,9.11111068725586
464455,JPM,1982-10-12,9.0
464456,JPM,1982-10-13,8.75
464457,JPM,1982-10-14,8.472222328186035
464458,JPM,1982-10-15,8.722222328186035
464459,JPM,1982-10-18,8.777777671813965
464460,JPM,1982-10-19,8.777777671813965
464461,JPM,1982-10-20,9.25
464462,JPM,1982-10-21,9.25
464463,JPM,1982-10-22,9.333333015441896
464464,JPM,1982-10-25,9.0
464465,JPM,1982-10-26,8.916666984558105
464466,JPM,1982-10-27,9.38888931274414
464467,JPM,1982-10-28,9.11111068725586
464468,JPM,1982-10-29,9.083333015441896
464469,JPM,1982-11-01,9.305556297302246
464470,JPM,1982-11-02,9.416666984558104
464471,JPM,1982-11-03,9.666666984558104
464472,JPM,1982-11-04,9.833333015441896
464473,JPM,1982-11-05,9.805556297302246
464474,JPM,1982-11-08,9.833333015441896
464475,JPM,1982-11-09,9.833333015441896
464476,JPM,1982-11-10,10.0
464477,JPM,1982-11-11,10.11111068725586
464478,JPM,1982-11-12,10.277777671813965
464479,JPM,1982-11-15,10.472222328186035
464480,JPM,1982-11-16,10.055556297302246
464481,JPM,1982-11-17,10.055556297302246
464482,JPM,1982-11-18,10.055556297302246
464483,JPM,1982-11-19,10.0
464484,JPM,1982-11-22,9.777777671813965
464485,JPM,1982-11-23,9.666666984558104
464486,JPM,1982-11-24,9.583333015441896
464487,JPM,1982-11-26,9.444443702697754
464488,JPM,1982-11-29,9.444443702697754
464489,JPM,1982-11-30,9.36111068725586
464490,JPM,1982-12-01,9.61111068725586
464491,JPM,1982-12-02,9.666666984558104
464492,JPM,1982-12-03,9.666666984558104
464493,JPM,1982-12-06,9.86111068725586
464494,JPM,1982-12-07,9.777777671813965
464495,JPM,1982-12-08,9.555556297302246
464496,JPM,1982-12-09,9.38888931274414
464497,JPM,1982-12-10,9.166666984558104
464498,JPM,1982-12-13,9.194443702697754
464499,JPM,1982-12-14,9.055556297302246
464500,JPM,1982-12-15,8.86111068725586
464501,JPM,1982-12-16,8.88888931274414
464502,JPM,1982-12-17,9.166666984558104
464503,JPM,1982-12-20,9.222222328186035
464504,JPM,1982-12-21,9.055556297302246
464505,JPM,1982-12-22,9.055556297302246
464506,JPM,1982-12-23,9.194443702697754
464507,JPM,1982-12-27,9.194443702697754
464508,JPM,1982-12-28,9.277777671813965
464509,JPM,1982-12-29,9.333333015441896
464510,JPM,1982-12-30,9.333333015441896
464511,JPM,1982-12-31,9.0
464512,JPM,1983-01-03,8.86111068725586
464513,JPM,1983-01-04,8.944443702697754
464514,JPM,1983-01-05,8.75
464515,JPM,1983-01-06,9.11111068725586
464516,JPM,1983-01-07,8.916666984558105
464517,JPM,1983-01-10,9.11111068725586
464518,JPM,1983-01-11,9.166666984558104
464519,JPM,1983-01-12,9.194443702697754
464520,JPM,1983-01-13,9.416666984558104
464521,JPM,1983-01-14,9.36111068725586
464522,JPM,1983-01-17,9.222222328186035
464523,JPM,1983-01-18,9.25
464524,JPM,1983-01-19,9.055556297302246
464525,JPM,1983-01-20,9.333333015441896
464526,JPM,1983-01-21,9.305556297302246
464527,JPM,1983-01-24,9.13888931274414
464528,JPM,1983-01-25,9.25
464529,JPM,1983-01-26,9.11111068725586
464530,JPM,1983-01-27,9.416666984558104
464531,JPM,1983-01-28,9.25
464532,JPM,1983-01-31,9.666666984558104
464533,JPM,1983-02-01,9.777777671813965
464534,JPM,1983-02-02,10.083333015441896
464535,JPM,1983-02-03,10.083333015441896
464536,JPM,1983-02-04,10.055556297302246
464537,JPM,1983-02-07,10.083333015441896
464538,JPM,1983-02-08,9.944443702697754
464539,JPM,1983-02-09,9.777777671813965
464540,JPM,1983-02-10,9.61111068725586
464541,JPM,1983-02-11,9.777777671813965
464542,JPM,1983-02-14,9.805556297302246
464543,JPM,1983-02-15,10.083333015441896
464544,JPM,1983-02-16,10.0
464545,JPM,1983-02-17,9.916666984558104
464546,JPM,1983-02-18,9.944443702697754
464547,JPM,1983-02-22,9.583333015441896
464548,JPM,1983-02-23,9.527777671813965
464549,JPM,1983-02-24,9.833333015441896
464550,JPM,1983-02-25,9.805556297302246
464551,JPM,1983-02-28,9.916666984558104
464552,JPM,1983-03-01,9.972222328186035
464553,JPM,1983-03-02,10.027777671813965
464554,JPM,1983-03-03,10.277777671813965
464555,JPM,1983-03-04,10.944443702697754
464556,JPM,1983-03-07,11.055556297302246
464557,JPM,1983-03-08,10.75
464558,JPM,1983-03-09,10.777777671813965
464559,JPM,1983-03-10,10.583333015441896
464560,JPM,1983-03-11,10.472222328186035
464561,JPM,1983-03-14,10.555556297302246
464562,JPM,1983-03-15,10.555556297302246
464563,JPM,1983-03-16,10.666666984558104
464564,JPM,1983-03-17,10.63888931274414
464565,JPM,1983-03-18,10.416666984558104
464566,JPM,1983-03-21,10.5
464567,JPM,1983-03-22,10.5
464568,JPM,1983-03-23,10.527777671813965
464569,JPM,1983-03-24,10.61111068725586
464570,JPM,1983-03-25,10.722222328186035
464571,JPM,1983-03-28,10.666666984558104
464572,JPM,1983-03-29,10.583333015441896
464573,JPM,1983-03-30,10.666666984558104
464574,JPM,1983-03-31,10.694443702697754
464575,JPM,1983-04-04,10.944443702697754
464576,JPM,1983-04-05,10.916666984558104
464577,JPM,1983-04-06,10.722222328186035
464578,JPM,1983-04-07,10.916666984558104
464579,JPM,1983-04-08,11.11111068725586
464580,JPM,1983-04-11,11.5
464581,JPM,1983-04-12,12.055556297302246
464582,JPM,1983-04-13,12.25
464583,JPM,1983-04-14,12.333333015441896
464584,JPM,1983-04-15,12.222222328186035
464585,JPM,1983-04-18,12.027777671813965
464586,JPM,1983-04-19,12.027777671813965
464587,JPM,1983-04-20,12.166666984558104
464588,JPM,1983-04-21,12.194443702697754
464589,JPM,1983-04-22,12.305556297302246
464590,JPM,1983-04-25,12.055556297302246
464591,JPM,1983-04-26,11.944443702697754
464592,JPM,1983-04-27,12.166666984558104
464593,JPM,1983-04-28,12.083333015441896
464594,JPM,1983-04-29,12.222222328186035
464595,JPM,1983-05-02,12.055556297302246
464596,JPM,1983-05-03,11.944443702697754
464597,JPM,1983-05-04,12.0
464598,JPM,1983-05-05,11.916666984558104
464599,JPM,1983-05-06,12.055556297302246
464600,JPM,1983-05-09,11.777777671813965
464601,JPM,1983-05-10,11.583333015441896
464602,JPM,1983-05-11,11.805556297302246
464603,JPM,1983-05-12,11.777777671813965
464604,JPM,1983-05-13,11.833333015441896
464605,JPM,1983-05-16,11.666666984558104
464606,JPM,1983-05-17,11.583333015441896
464607,JPM,1983-05-18,11.666666984558104
464608,JPM,1983-05-19,11.61111068725586
464609,JPM,1983-05-20,11.36111068725586
464610,JPM,1983-05-23,11.777777671813965
464611,JPM,1983-05-24,11.722222328186035
464612,JPM,1983-05-25,11.805556297302246
464613,JPM,1983-05-26,11.722222328186035
464614,JPM,1983-05-27,11.666666984558104
464615,JPM,1983-05-31,11.666666984558104
464616,JPM,1983-06-01,11.61111068725586
464617,JPM,1983-06-02,11.75
464618,JPM,1983-06-03,11.833333015441896
464619,JPM,1983-06-06,11.75
464620,JPM,1983-06-07,11.527777671813965
464621,JPM,1983-06-08,11.416666984558104
464622,JPM,1983-06-09,11.333333015441896
464623,JPM,1983-06-10,11.305556297302246
464624,JPM,1983-06-13,11.5
464625,JPM,1983-06-14,11.472222328186035
464626,JPM,1983-06-15,11.333333015441896
464627,JPM,1983-06-16,11.222222328186035
464628,JPM,1983-06-17,11.11111068725586
464629,JPM,1983-06-20,11.11111068725586
464630,JPM,1983-06-21,11.11111068725586
464631,JPM,1983-06-22,10.777777671813965
464632,JPM,1983-06-23,10.777777671813965
464633,JPM,1983-06-24,10.694443702697754
464634,JPM,1983-06-27,10.61111068725586
464635,JPM,1983-06-28,10.194443702697754
464636,JPM,1983-06-29,10.583333015441896
464637,JPM,1983-06-30,10.555556297302246
464638,JPM,1983-07-01,10.444443702697754
464639,JPM,1983-07-05,10.305556297302246
464640,JPM,1983-07-06,10.444443702697754
464641,JPM,1983-07-07,10.333333015441896
464642,JPM,1983-07-08,10.416666984558104
464643,JPM,1983-07-11,10.472222328186035
464644,JPM,1983-07-12,10.555556297302246
464645,JPM,1983-07-13,10.333333015441896
464646,JPM,1983-07-14,10.527777671813965
464647,JPM,1983-07-15,10.555556297302246
464648,JPM,1983-07-18,10.666666984558104
464649,JPM,1983-07-19,11.222222328186035
464650,JPM,1983-07-20,11.36111068725586
464651,JPM,1983-07-21,11.277777671813965
464652,JPM,1983-07-22,11.11111068725586
464653,JPM,1983-07-25,11.166666984558104
464654,JPM,1983-07-26,11.305556297302246
464655,JPM,1983-07-27,11.194443702697754
464656,JPM,1983-07-28,10.88888931274414
464657,JPM,1983-07-29,10.583333015441896
464658,JPM,1983-08-01,10.833333015441896
464659,JPM,1983-08-02,10.694443702697754
464660,JPM,1983-08-03,10.833333015441896
464661,JPM,1983-08-04,10.833333015441896
464662,JPM,1983-08-05,10.805556297302246
464663,JPM,1983-08-08,10.833333015441896
464664,JPM,1983-08-09,10.88888931274414
464665,JPM,1983-08-10,10.805556297302246
464666,JPM,1983-08-11,11.0
464667,JPM,1983-08-12,11.055556297302246
464668,JPM,1983-08-15,11.13888931274414
464669,JPM,1983-08-16,11.166666984558104
464670,JPM,1983-08-17,11.083333015441896
464671,JPM,1983-08-18,11.13888931274414
464672,JPM,1983-08-19,11.083333015441896
464673,JPM,1983-08-22,10.944443702697754
464674,JPM,1983-08-23,10.805556297302246
464675,JPM,1983-08-24,10.694443702697754
464676,JPM,1983-08-25,10.61111068725586
464677,JPM,1983-08-26,10.722222328186035
464678,JPM,1983-08-29,10.63888931274414
464679,JPM,1983-08-30,10.555556297302246
464680,JPM,1983-08-31,10.472222328186035
464681,JPM,1983-09-01,10.222222328186035
464682,JPM,1983-09-02,10.222222328186035
464683,JPM,1983-09-06,10.444443702697754
464684,JPM,1983-09-07,10.61111068725586
464685,JPM,1983-09-08,10.38888931274414
464686,JPM,1983-09-09,10.0
464687,JPM,1983-09-12,9.944443702697754
464688,JPM,1983-09-13,9.944443702697754
464689,JPM,1983-09-14,9.88888931274414
464690,JPM,1983-09-15,9.722222328186035
464691,JPM,1983-09-16,10.027777671813965
464692,JPM,1983-09-19,9.916666984558104
464693,JPM,1983-09-20,10.11111068725586
464694,JPM,1983-09-21,10.0
464695,JPM,1983-09-22,9.972222328186035
464696,JPM,1983-09-23,9.944443702697754
464697,JPM,1983-09-26,9.694443702697754
464698,JPM,1983-09-27,9.38888931274414
464699,JPM,1983-09-28,9.277777671813965
464700,JPM,1983-09-29,9.36111068725586
464701,JPM,1983-09-30,9.194443702697754
464702,JPM,1983-10-03,9.333333015441896
464703,JPM,1983-10-04,9.277777671813965
464704,JPM,1983-10-05,9.305556297302246
464705,JPM,1983-10-06,9.527777671813965
464706,JPM,1983-10-07,9.63888931274414
464707,JPM,1983-10-10,9.722222328186035
464708,JPM,1983-10-11,9.666666984558104
464709,JPM,1983-10-12,9.38888931274414
464710,JPM,1983-10-13,9.583333015441896
464711,JPM,1983-10-14,9.583333015441896
464712,JPM,1983-10-17,9.527777671813965
464713,JPM,1983-10-18,9.444443702697754
464714,JPM,1983-10-19,9.222222328186035
464715,JPM,1983-10-20,9.277777671813965
464716,JPM,1983-10-21,8.777777671813965
464717,JPM,1983-10-24,8.916666984558105
464718,JPM,1983-10-25,9.055556297302246
464719,JPM,1983-10-26,9.055556297302246
464720,JPM,1983-10-27,9.0
464721,JPM,1983-10-28,8.972222328186035
464722,JPM,1983-10-31,9.027777671813965
464723,JPM,1983-11-01,9.027777671813965
464724,JPM,1983-11-02,9.5
464725,JPM,1983-11-03,9.416666984558104
464726,JPM,1983-11-04,9.305556297302246
464727,JPM,1983-11-07,9.194443702697754
464728,JPM,1983-11-08,9.027777671813965
464729,JPM,1983-11-09,9.166666984558104
464730,JPM,1983-11-10,9.444443702697754
464731,JPM,1983-11-11,9.833333015441896
464732,JPM,1983-11-14,10.027777671813965
464733,JPM,1983-11-15,9.777777671813965
464734,JPM,1983-11-16,9.833333015441896
464735,JPM,1983-11-17,10.0
464736,JPM,1983-11-18,10.027777671813965
464737,JPM,1983-11-21,9.944443702697754
464738,JPM,1983-11-22,10.333333015441896
464739,JPM,1983-11-23,10.277777671813965
464740,JPM,1983-11-25,10.333333015441896
464741,JPM,1983-11-28,10.416666984558104
464742,JPM,1983-11-29,10.416666984558104
464743,JPM,1983-11-30,10.416666984558104
464744,JPM,1983-12-01,10.444443702697754
464745,JPM,1983-12-02,10.36111068725586
464746,JPM,1983-12-05,10.25
464747,JPM,1983-12-06,10.166666984558104
464748,JPM,1983-12-07,10.305556297302246
464749,JPM,1983-12-08,10.36111068725586
464750,JPM,1983-12-09,10.0
464751,JPM,1983-12-12,9.86111068725586
464752,JPM,1983-12-13,10.11111068725586
464753,JPM,1983-12-14,10.083333015441896
464754,JPM,1983-12-15,9.88888931274414
464755,JPM,1983-12-16,9.972222328186035
464756,JPM,1983-12-19,10.055556297302246
464757,JPM,1983-12-20,10.13888931274414
464758,JPM,1983-12-21,9.972222328186035
464759,JPM,1983-12-22,9.666666984558104
464760,JPM,1983-12-23,9.694443702697754
464761,JPM,1983-12-27,9.777777671813965
464762,JPM,1983-12-28,9.833333015441896
464763,JPM,1983-12-29,9.944443702697754
464764,JPM,1983-12-30,9.777777671813965
464765,JPM,1984-01-03,9.777777671813965
464766,JPM,1984-01-04,10.194443702697754
464767,JPM,1984-01-05,10.527777671813965
464768,JPM,1984-01-06,10.416666984558104
464769,JPM,1984-01-09,10.444443702697754
464770,JPM,1984-01-10,10.63888931274414
464771,JPM,1984-01-11,10.86111068725586
464772,JPM,1984-01-12,10.972222328186035
464773,JPM,1984-01-13,11.027777671813965
464774,JPM,1984-01-16,10.916666984558104
464775,JPM,1984-01-17,10.722222328186035
464776,JPM,1984-01-18,10.972222328186035
464777,JPM,1984-01-19,10.972222328186035
464778,JPM,1984-01-20,10.88888931274414
464779,JPM,1984-01-23,11.027777671813965
464780,JPM,1984-01-24,11.166666984558104
464781,JPM,1984-01-25,11.277777671813965
464782,JPM,1984-01-26,11.166666984558104
464783,JPM,1984-01-27,11.11111068725586
464784,JPM,1984-01-30,11.055556297302246
464785,JPM,1984-01-31,11.222222328186035
464786,JPM,1984-02-01,11.055556297302246
464787,JPM,1984-02-02,10.972222328186035
464788,JPM,1984-02-03,11.055556297302246
464789,JPM,1984-02-06,10.805556297302246
464790,JPM,1984-02-07,10.666666984558104
464791,JPM,1984-02-08,10.722222328186035
464792,JPM,1984-02-09,10.666666984558104
464793,JPM,1984-02-10,10.805556297302246
464794,JPM,1984-02-13,10.777777671813965
464795,JPM,1984-02-14,11.0
464796,JPM,1984-02-15,11.166666984558104
464797,JPM,1984-02-16,11.333333015441896
464798,JPM,1984-02-17,11.13888931274414
464799,JPM,1984-02-21,11.027777671813965
464800,JPM,1984-02-22,10.722222328186035
464801,JPM,1984-02-23,10.61111068725586
464802,JPM,1984-02-24,10.666666984558104
464803,JPM,1984-02-27,10.805556297302246
464804,JPM,1984-02-28,10.666666984558104
464805,JPM,1984-02-29,10.722222328186035
464806,JPM,1984-03-01,10.61111068725586
464807,JPM,1984-03-02,10.88888931274414
464808,JPM,1984-03-05,10.722222328186035
464809,JPM,1984-03-06,10.61111068725586
464810,JPM,1984-03-07,10.444443702697754
464811,JPM,1984-03-08,10.61111068725586
464812,JPM,1984-03-09,10.333333015441896
464813,JPM,1984-03-12,10.055556297302246
464814,JPM,1984-03-13,10.25
464815,JPM,1984-03-14,10.11111068725586
464816,JPM,1984-03-15,10.222222328186035
464817,JPM,1984-03-16,10.527777671813965
464818,JPM,1984-03-19,10.36111068725586
464819,JPM,1984-03-20,10.555556297302246
464820,JPM,1984-03-21,10.666666984558104
464821,JPM,1984-03-22,10.555556297302246
464822,JPM,1984-03-23,10.472222328186035
464823,JPM,1984-03-26,10.472222328186035
464824,JPM,1984-03-27,10.444443702697754
464825,JPM,1984-03-28,10.444443702697754
464826,JPM,1984-03-29,10.333333015441896
464827,JPM,1984-03-30,10.083333015441896
464828,JPM,1984-04-02,10.083333015441896
464829,JPM,1984-04-03,9.88888931274414
464830,JPM,1984-04-04,9.833333015441896
464831,JPM,1984-04-05,9.63888931274414
464832,JPM,1984-04-06,9.527777671813965
464833,JPM,1984-04-09,9.472222328186035
464834,JPM,1984-04-10,9.5
464835,JPM,1984-04-11,9.583333015441896
464836,JPM,1984-04-12,9.972222328186035
464837,JPM,1984-04-13,9.972222328186035
464838,JPM,1984-04-16,9.875
464839,JPM,1984-04-17,10.0
464840,JPM,1984-04-18,9.958333015441896
464841,JPM,1984-04-19,10.0
464842,JPM,1984-04-23,10.0
464843,JPM,1984-04-24,10.125
464844,JPM,1984-04-25,10.333333015441896
464845,JPM,1984-04-26,10.416666984558104
464846,JPM,1984-04-27,10.5
464847,JPM,1984-04-30,10.541666984558104
464848,JPM,1984-05-01,10.708333015441896
464849,JPM,1984-05-02,10.958333015441896
464850,JPM,1984-05-03,10.958333015441896
464851,JPM,1984-05-04,10.75
464852,JPM,1984-05-07,10.75
464853,JPM,1984-05-08,10.875
464854,JPM,1984-05-09,10.416666984558104
464855,JPM,1984-05-10,10.416666984558104
464856,JPM,1984-05-11,9.916666984558104
464857,JPM,1984-05-14,9.791666984558104
464858,JPM,1984-05-15,10.0
464859,JPM,1984-05-16,9.958333015441896
464860,JPM,1984-05-17,9.833333015441896
464861,JPM,1984-05-18,9.958333015441896
464862,JPM,1984-05-21,9.791666984558104
464863,JPM,1984-05-22,9.416666984558104
464864,JPM,1984-05-23,9.125
464865,JPM,1984-05-24,9.208333015441896
464866,JPM,1984-05-25,9.166666984558104
464867,JPM,1984-05-29,8.833333015441895
464868,JPM,1984-05-30,8.375
464869,JPM,1984-05-31,8.041666984558105
464870,JPM,1984-06-01,8.0
464871,JPM,1984-06-04,8.458333015441895
464872,JPM,1984-06-05,8.375
464873,JPM,1984-06-06,8.541666984558105
464874,JPM,1984-06-07,8.541666984558105
464875,JPM,1984-06-08,8.666666984558105
464876,JPM,1984-06-11,8.25
464877,JPM,1984-06-12,8.166666984558105
464878,JPM,1984-06-13,8.125
464879,JPM,1984-06-14,7.9583330154418945
464880,JPM,1984-06-15,8.0
464881,JPM,1984-06-18,8.416666984558105
464882,JPM,1984-06-19,8.541666984558105
464883,JPM,1984-06-20,8.833333015441895
464884,JPM,1984-06-21,9.0
464885,JPM,1984-06-22,8.791666984558105
464886,JPM,1984-06-25,8.708333015441895
464887,JPM,1984-06-26,8.583333015441895
464888,JPM,1984-06-27,8.416666984558105
464889,JPM,1984-06-28,8.291666984558105
464890,JPM,1984-06-29,8.0
464891,JPM,1984-07-02,8.125
464892,JPM,1984-07-03,8.416666984558105
464893,JPM,1984-07-05,8.541666984558105
464894,JPM,1984-07-06,8.416666984558105
464895,JPM,1984-07-09,8.833333015441895
464896,JPM,1984-07-10,8.791666984558105
464897,JPM,1984-07-11,8.708333015441895
464898,JPM,1984-07-12,8.583333015441895
464899,JPM,1984-07-13,8.666666984558105
464900,JPM,1984-07-16,8.625
464901,JPM,1984-07-17,9.0
464902,JPM,1984-07-18,8.75
464903,JPM,1984-07-19,8.375
464904,JPM,1984-07-20,8.291666984558105
464905,JPM,1984-07-23,8.291666984558105
464906,JPM,1984-07-24,8.208333015441895
464907,JPM,1984-07-25,8.25
464908,JPM,1984-07-26,8.541666984558105
464909,JPM,1984-07-27,9.125
464910,JPM,1984-07-30,8.833333015441895
464911,JPM,1984-07-31,8.833333015441895
464912,JPM,1984-08-01,8.958333015441895
464913,JPM,1984-08-02,9.083333015441896
464914,JPM,1984-08-03,9.291666984558104
464915,JPM,1984-08-06,9.375
464916,JPM,1984-08-07,9.333333015441896
464917,JPM,1984-08-08,9.291666984558104
464918,JPM,1984-08-09,9.583333015441896
464919,JPM,1984-08-10,9.833333015441896
464920,JPM,1984-08-13,9.75
464921,JPM,1984-08-14,9.625
464922,JPM,1984-08-15,9.25
464923,JPM,1984-08-16,9.458333015441896
464924,JPM,1984-08-17,9.5
464925,JPM,1984-08-20,9.5
464926,JPM,1984-08-21,9.666666984558104
464927,JPM,1984-08-22,9.708333015441896
464928,JPM,1984-08-23,9.708333015441896
464929,JPM,1984-08-24,9.625
464930,JPM,1984-08-27,9.541666984558104
464931,JPM,1984-08-28,9.541666984558104
464932,JPM,1984-08-29,9.5
464933,JPM,1984-08-30,9.333333015441896
464934,JPM,1984-08-31,9.166666984558104
464935,JPM,1984-09-04,9.125
464936,JPM,1984-09-05,9.083333015441896
464937,JPM,1984-09-06,9.25
464938,JPM,1984-09-07,9.291666984558104
464939,JPM,1984-09-10,9.166666984558104
464940,JPM,1984-09-11,9.666666984558104
464941,JPM,1984-09-12,9.708333015441896
464942,JPM,1984-09-13,10.291666984558104
464943,JPM,1984-09-14,10.5
464944,JPM,1984-09-17,10.666666984558104
464945,JPM,1984-09-18,10.541666984558104
464946,JPM,1984-09-19,10.333333015441896
464947,JPM,1984-09-20,10.75
464948,JPM,1984-09-21,10.583333015441896
464949,JPM,1984-09-24,10.291666984558104
464950,JPM,1984-09-25,10.25
464951,JPM,1984-09-26,10.166666984558104
464952,JPM,1984-09-27,10.375
464953,JPM,1984-09-28,10.166666984558104
464954,JPM,1984-10-01,9.75
464955,JPM,1984-10-02,9.75
464956,JPM,1984-10-03,9.375
464957,JPM,1984-10-04,9.375
464958,JPM,1984-10-05,9.333333015441896
464959,JPM,1984-10-08,9.333333015441896
464960,JPM,1984-10-09,9.333333015441896
464961,JPM,1984-10-10,9.375
464962,JPM,1984-10-11,9.666666984558104
464963,JPM,1984-10-12,9.916666984558104
464964,JPM,1984-10-15,9.958333015441896
464965,JPM,1984-10-16,10.0
464966,JPM,1984-10-17,9.916666984558104
464967,JPM,1984-10-18,10.291666984558104
464968,JPM,1984-10-19,10.166666984558104
464969,JPM,1984-10-22,10.125
464970,JPM,1984-10-23,10.125
464971,JPM,1984-10-24,10.083333015441896
464972,JPM,1984-10-25,10.0
464973,JPM,1984-10-26,9.916666984558104
464974,JPM,1984-10-29,9.958333015441896
464975,JPM,1984-10-30,10.125
464976,JPM,1984-10-31,10.0
464977,JPM,1984-11-01,10.208333015441896
464978,JPM,1984-11-02,10.333333015441896
464979,JPM,1984-11-05,10.541666984558104
464980,JPM,1984-11-06,10.666666984558104
464981,JPM,1984-11-07,10.666666984558104
464982,JPM,1984-11-08,10.625
464983,JPM,1984-11-09,10.541666984558104
464984,JPM,1984-11-12,10.416666984558104
464985,JPM,1984-11-13,10.25
464986,JPM,1984-11-14,10.5
464987,JPM,1984-11-15,10.666666984558104
464988,JPM,1984-11-16,10.541666984558104
464989,JPM,1984-11-19,10.416666984558104
464990,JPM,1984-11-20,10.5
464991,JPM,1984-11-21,10.5
464992,JPM,1984-11-23,10.833333015441896
464993,JPM,1984-11-26,10.708333015441896
464994,JPM,1984-11-27,10.833333015441896
464995,JPM,1984-11-28,11.0
464996,JPM,1984-11-29,10.916666984558104
464997,JPM,1984-11-30,10.708333015441896
464998,JPM,1984-12-03,10.833333015441896
464999,JPM,1984-12-04,11.208333015441896
465000,JPM,1984-12-05,11.0
465001,JPM,1984-12-06,11.083333015441896
465002,JPM,1984-12-07,11.166666984558104
465003,JPM,1984-12-10,11.041666984558104
465004,JPM,1984-12-11,11.0
465005,JPM,1984-12-12,11.125
465006,JPM,1984-12-13,11.041666984558104
465007,JPM,1984-12-14,11.208333015441896
465008,JPM,1984-12-17,11.416666984558104
465009,JPM,1984-12-18,11.666666984558104
465010,JPM,1984-12-19,11.666666984558104
465011,JPM,1984-12-20,11.291666984558104
465012,JPM,1984-12-21,11.041666984558104
465013,JPM,1984-12-24,11.375
465014,JPM,1984-12-26,11.375
465015,JPM,1984-12-27,11.625
465016,JPM,1984-12-28,11.583333015441896
465017,JPM,1984-12-31,11.5
465018,JPM,1985-01-02,11.458333015441896
465019,JPM,1985-01-03,11.458333015441896
465020,JPM,1985-01-04,11.166666984558104
465021,JPM,1985-01-07,11.291666984558104
465022,JPM,1985-01-08,11.333333015441896
465023,JPM,1985-01-09,11.333333015441896
465024,JPM,1985-01-10,11.708333015441896
465025,JPM,1985-01-11,11.625
465026,JPM,1985-01-14,11.791666984558104
465027,JPM,1985-01-15,12.083333015441896
465028,JPM,1985-01-16,12.333333015441896
465029,JPM,1985-01-17,12.5
465030,JPM,1985-01-18,12.208333015441896
465031,JPM,1985-01-21,12.458333015441896
465032,JPM,1985-01-22,12.5
465033,JPM,1985-01-23,12.833333015441896
465034,JPM,1985-01-24,12.625
465035,JPM,1985-01-25,12.75
465036,JPM,1985-01-28,12.541666984558104
465037,JPM,1985-01-29,12.666666984558104
465038,JPM,1985-01-30,12.541666984558104
465039,JPM,1985-01-31,12.5
465040,JPM,1985-02-01,12.583333015441896
465041,JPM,1985-02-04,13.041666984558104
465042,JPM,1985-02-05,13.208333015441896
465043,JPM,1985-02-06,13.458333015441896
465044,JPM,1985-02-07,13.541666984558104
465045,JPM,1985-02-08,13.791666984558104
465046,JPM,1985-02-11,13.625
465047,JPM,1985-02-12,13.458333015441896
465048,JPM,1985-02-13,13.666666984558104
465049,JPM,1985-02-14,14.083333015441896
465050,JPM,1985-02-15,13.875
465051,JPM,1985-02-19,13.75
465052,JPM,1985-02-20,13.291666984558104
465053,JPM,1985-02-21,12.916666984558104
465054,JPM,1985-02-22,12.75
465055,JPM,1985-02-25,12.541666984558104
465056,JPM,1985-02-26,12.791666984558104
465057,JPM,1985-02-27,13.166666984558104
465058,JPM,1985-02-28,13.125
465059,JPM,1985-03-01,13.416666984558104
465060,JPM,1985-03-04,13.208333015441896
465061,JPM,1985-03-05,13.208333015441896
465062,JPM,1985-03-06,13.041666984558104
465063,JPM,1985-03-07,13.0
465064,JPM,1985-03-08,13.0
465065,JPM,1985-03-11,12.708333015441896
465066,JPM,1985-03-12,12.625
465067,JPM,1985-03-13,12.583333015441896
465068,JPM,1985-03-14,12.75
465069,JPM,1985-03-15,12.583333015441896
465070,JPM,1985-03-18,12.708333015441896
465071,JPM,1985-03-19,12.75
465072,JPM,1985-03-20,12.666666984558104
465073,JPM,1985-03-21,12.583333015441896
465074,JPM,1985-03-22,12.583333015441896
465075,JPM,1985-03-25,12.541666984558104
465076,JPM,1985-03-26,12.5
465077,JPM,1985-03-27,12.5
465078,JPM,1985-03-28,12.583333015441896
465079,JPM,1985-03-29,12.5
465080,JPM,1985-04-01,12.541666984558104
465081,JPM,1985-04-02,12.666666984558104
465082,JPM,1985-04-03,12.416666984558104
465083,JPM,1985-04-04,12.666666984558104
465084,JPM,1985-04-08,12.708333015441896
465085,JPM,1985-04-09,12.75
465086,JPM,1985-04-10,13.0
465087,JPM,1985-04-11,13.166666984558104
465088,JPM,1985-04-12,13.166666984558104
465089,JPM,1985-04-15,13.416666984558104
465090,JPM,1985-04-16,13.333333015441896
465091,JPM,1985-04-17,13.541666984558104
465092,JPM,1985-04-18,13.5
465093,JPM,1985-04-19,13.5
465094,JPM,1985-04-22,13.375
465095,JPM,1985-04-23,13.541666984558104
465096,JPM,1985-04-24,13.458333015441896
465097,JPM,1985-04-25,13.416666984558104
465098,JPM,1985-04-26,13.416666984558104
465099,JPM,1985-04-29,13.083333015441896
465100,JPM,1985-04-30,12.625
465101,JPM,1985-05-01,12.791666984558104
465102,JPM,1985-05-02,12.75
465103,JPM,1985-05-03,12.833333015441896
465104,JPM,1985-05-06,12.875
465105,JPM,1985-05-07,13.166666984558104
465106,JPM,1985-05-08,13.208333015441896
465107,JPM,1985-05-09,13.625
465108,JPM,1985-05-10,13.958333015441896
465109,JPM,1985-05-13,13.833333015441896
465110,JPM,1985-05-14,13.75
465111,JPM,1985-05-15,14.083333015441896
465112,JPM,1985-05-16,14.166666984558104
465113,JPM,1985-05-17,14.208333015441896
465114,JPM,1985-05-20,14.291666984558104
465115,JPM,1985-05-21,14.375
465116,JPM,1985-05-22,14.125
465117,JPM,1985-05-23,13.708333015441896
465118,JPM,1985-05-24,13.833333015441896
465119,JPM,1985-05-28,13.875
465120,JPM,1985-05-29,13.583333015441896
465121,JPM,1985-05-30,13.583333015441896
465122,JPM,1985-05-31,13.791666984558104
465123,JPM,1985-06-03,13.875
465124,JPM,1985-06-04,13.791666984558104
465125,JPM,1985-06-05,13.75
465126,JPM,1985-06-06,13.833333015441896
465127,JPM,1985-06-07,13.75
465128,JPM,1985-06-10,13.5
465129,JPM,1985-06-11,13.541666984558104
465130,JPM,1985-06-12,13.5
465131,JPM,1985-06-13,13.333333015441896
465132,JPM,1985-06-14,13.291666984558104
465133,JPM,1985-06-17,13.25
465134,JPM,1985-06-18,13.5
465135,JPM,1985-06-19,13.333333015441896
465136,JPM,1985-06-20,13.25
465137,JPM,1985-06-21,13.333333015441896
465138,JPM,1985-06-24,13.375
465139,JPM,1985-06-25,13.458333015441896
465140,JPM,1985-06-26,13.5
465141,JPM,1985-06-27,13.666666984558104
465142,JPM,1985-06-28,13.75
465143,JPM,1985-07-01,13.625
465144,JPM,1985-07-02,13.916666984558104
465145,JPM,1985-07-03,14.0
465146,JPM,1985-07-05,14.208333015441896
465147,JPM,1985-07-08,14.458333015441896
465148,JPM,1985-07-09,14.5
465149,JPM,1985-07-10,14.5
465150,JPM,1985-07-11,14.75
465151,JPM,1985-07-12,14.583333015441896
465152,JPM,1985-07-15,14.333333015441896
465153,JPM,1985-07-16,14.541666984558104
465154,JPM,1985-07-17,14.583333015441896
465155,JPM,1985-07-18,14.416666984558104
465156,JPM,1985-07-19,14.0
465157,JPM,1985-07-22,13.916666984558104
465158,JPM,1985-07-23,13.958333015441896
465159,JPM,1985-07-24,13.666666984558104
465160,JPM,1985-07-25,13.375
465161,JPM,1985-07-26,13.625
465162,JPM,1985-07-29,13.541666984558104
465163,JPM,1985-07-30,13.5
465164,JPM,1985-07-31,13.625
465165,JPM,1985-08-01,13.541666984558104
465166,JPM,1985-08-02,13.458333015441896
465167,JPM,1985-08-05,13.333333015441896
465168,JPM,1985-08-06,13.083333015441896
465169,JPM,1985-08-07,13.0
465170,JPM,1985-08-08,13.25
465171,JPM,1985-08-09,13.291666984558104
465172,JPM,1985-08-12,13.291666984558104
465173,JPM,1985-08-13,13.291666984558104
465174,JPM,1985-08-14,13.208333015441896
465175,JPM,1985-08-15,13.25
465176,JPM,1985-08-16,13.25
465177,JPM,1985-08-19,13.25
465178,JPM,1985-08-20,13.125
465179,JPM,1985-08-21,13.083333015441896
465180,JPM,1985-08-22,13.041666984558104
465181,JPM,1985-08-23,13.041666984558104
465182,JPM,1985-08-26,13.25
465183,JPM,1985-08-27,13.416666984558104
465184,JPM,1985-08-28,13.5
465185,JPM,1985-08-29,13.416666984558104
465186,JPM,1985-08-30,13.333333015441896
465187,JPM,1985-09-03,13.291666984558104
465188,JPM,1985-09-04,13.208333015441896
465189,JPM,1985-09-05,13.208333015441896
465190,JPM,1985-09-06,13.25
465191,JPM,1985-09-09,13.0
465192,JPM,1985-09-10,13.125
465193,JPM,1985-09-11,12.916666984558104
465194,JPM,1985-09-12,12.5
465195,JPM,1985-09-13,12.041666984558104
465196,JPM,1985-09-16,11.791666984558104
465197,JPM,1985-09-17,12.0
465198,JPM,1985-09-18,12.25
465199,JPM,1985-09-19,12.166666984558104
465200,JPM,1985-09-20,12.041666984558104
465201,JPM,1985-09-23,12.041666984558104
465202,JPM,1985-09-24,11.75
465203,JPM,1985-09-25,11.625
465204,JPM,1985-09-26,11.541666984558104
465205,JPM,1985-09-30,11.166666984558104
465206,JPM,1985-10-01,11.708333015441896
465207,JPM,1985-10-02,11.875
465208,JPM,1985-10-03,11.916666984558104
465209,JPM,1985-10-04,11.958333015441896
465210,JPM,1985-10-07,12.166666984558104
465211,JPM,1985-10-08,12.375
465212,JPM,1985-10-09,12.625
465213,JPM,1985-10-10,12.708333015441896
465214,JPM,1985-10-11,12.916666984558104
465215,JPM,1985-10-14,12.916666984558104
465216,JPM,1985-10-15,13.0
465217,JPM,1985-10-16,13.125
465218,JPM,1985-10-17,13.125
465219,JPM,1985-10-18,12.791666984558104
465220,JPM,1985-10-21,12.5
465221,JPM,1985-10-22,12.583333015441896
465222,JPM,1985-10-23,12.75
465223,JPM,1985-10-24,12.875
465224,JPM,1985-10-25,12.75
465225,JPM,1985-10-28,12.791666984558104
465226,JPM,1985-10-29,13.0
465227,JPM,1985-10-30,13.0
465228,JPM,1985-10-31,12.958333015441896
465229,JPM,1985-11-01,13.083333015441896
465230,JPM,1985-11-04,13.166666984558104
465231,JPM,1985-11-05,13.208333015441896
465232,JPM,1985-11-06,13.208333015441896
465233,JPM,1985-11-07,13.125
465234,JPM,1985-11-08,13.041666984558104
465235,JPM,1985-11-11,13.208333015441896
465236,JPM,1985-11-12,13.625
465237,JPM,1985-11-13,13.583333015441896
465238,JPM,1985-11-14,13.583333015441896
465239,JPM,1985-11-15,13.291666984558104
465240,JPM,1985-11-18,13.375
465241,JPM,1985-11-19,13.5
465242,JPM,1985-11-20,13.5
465243,JPM,1985-11-21,13.666666984558104
465244,JPM,1985-11-22,13.791666984558104
465245,JPM,1985-11-25,13.666666984558104
465246,JPM,1985-11-26,13.583333015441896
465247,JPM,1985-11-27,13.791666984558104
465248,JPM,1985-11-29,13.833333015441896
465249,JPM,1985-12-02,13.791666984558104
465250,JPM,1985-12-03,13.916666984558104
465251,JPM,1985-12-04,14.041666984558104
465252,JPM,1985-12-05,14.625
465253,JPM,1985-12-06,14.583333015441896
465254,JPM,1985-12-09,14.666666984558104
465255,JPM,1985-12-10,14.791666984558104
465256,JPM,1985-12-11,14.875
465257,JPM,1985-12-12,14.791666984558104
465258,JPM,1985-12-13,15.041666984558104
465259,JPM,1985-12-16,15.333333015441896
465260,JPM,1985-12-17,15.291666984558104
465261,JPM,1985-12-18,15.208333015441896
465262,JPM,1985-12-19,15.0
465263,JPM,1985-12-20,15.041666984558104
465264,JPM,1985-12-23,14.833333015441896
465265,JPM,1985-12-24,14.583333015441896
465266,JPM,1985-12-26,14.708333015441896
465267,JPM,1985-12-27,15.0
465268,JPM,1985-12-30,15.333333015441896
465269,JPM,1985-12-31,15.125
465270,JPM,1986-01-02,15.291666984558104
465271,JPM,1986-01-03,15.375
465272,JPM,1986-01-06,15.75
465273,JPM,1986-01-07,16.25
465274,JPM,1986-01-08,15.666666984558104
465275,JPM,1986-01-09,15.041666984558104
465276,JPM,1986-01-10,15.041666984558104
465277,JPM,1986-01-13,15.083333015441896
465278,JPM,1986-01-14,15.166666984558104
465279,JPM,1986-01-15,15.333333015441896
465280,JPM,1986-01-16,15.458333015441896
465281,JPM,1986-01-17,15.458333015441896
465282,JPM,1986-01-20,15.375
465283,JPM,1986-01-21,14.75
465284,JPM,1986-01-22,14.0
465285,JPM,1986-01-23,13.875
465286,JPM,1986-01-24,14.166666984558104
465287,JPM,1986-01-27,14.041666984558104
465288,JPM,1986-01-28,14.541666984558104
465289,JPM,1986-01-29,14.791666984558104
465290,JPM,1986-01-30,14.625
465291,JPM,1986-01-31,14.75
465292,JPM,1986-02-03,14.916666984558104
465293,JPM,1986-02-04,14.333333015441896
465294,JPM,1986-02-05,13.875
465295,JPM,1986-02-06,14.125
465296,JPM,1986-02-07,14.166666984558104
465297,JPM,1986-02-10,14.291666984558104
465298,JPM,1986-02-11,14.25
465299,JPM,1986-02-12,14.416666984558104
465300,JPM,1986-02-13,14.75
465301,JPM,1986-02-14,14.916666984558104
465302,JPM,1986-02-18,15.208333015441896
465303,JPM,1986-02-19,14.875
465304,JPM,1986-02-20,15.083333015441896
465305,JPM,1986-02-21,14.791666984558104
465306,JPM,1986-02-24,14.791666984558104
465307,JPM,1986-02-25,14.708333015441896
465308,JPM,1986-02-26,14.833333015441896
465309,JPM,1986-02-27,15.833333015441896
465310,JPM,1986-02-28,16.0
465311,JPM,1986-03-03,15.75
465312,JPM,1986-03-04,15.791666984558104
465313,JPM,1986-03-05,15.625
465314,JPM,1986-03-06,15.833333015441896
465315,JPM,1986-03-07,16.5
465316,JPM,1986-03-10,16.666667938232422
465317,JPM,1986-03-11,17.208332061767578
465318,JPM,1986-03-12,17.5
465319,JPM,1986-03-13,17.0
465320,JPM,1986-03-14,17.416667938232422
465321,JPM,1986-03-17,17.125
465322,JPM,1986-03-18,17.0
465323,JPM,1986-03-19,17.208332061767578
465324,JPM,1986-03-20,17.458332061767578
465325,JPM,1986-03-21,17.5
465326,JPM,1986-03-24,17.708332061767578
465327,JPM,1986-03-25,17.75
465328,JPM,1986-03-26,18.208332061767575
465329,JPM,1986-03-27,18.416667938232425
465330,JPM,1986-03-31,18.208332061767575
465331,JPM,1986-04-01,17.458332061767578
465332,JPM,1986-04-02,17.166667938232422
465333,JPM,1986-04-03,17.166667938232422
465334,JPM,1986-04-04,16.916667938232422
465335,JPM,1986-04-07,16.916667938232422
465336,JPM,1986-04-08,17.25
465337,JPM,1986-04-09,17.375
465338,JPM,1986-04-10,18.083332061767575
465339,JPM,1986-04-11,17.958332061767578
465340,JPM,1986-04-14,17.958332061767578
465341,JPM,1986-04-15,17.791667938232422
465342,JPM,1986-04-16,18.0
465343,JPM,1986-04-17,18.0
465344,JPM,1986-04-18,18.0
465345,JPM,1986-04-21,18.375
465346,JPM,1986-04-22,18.333332061767575
465347,JPM,1986-04-23,18.208332061767575
465348,JPM,1986-04-24,18.166667938232425
465349,JPM,1986-04-25,18.291667938232425
465350,JPM,1986-04-28,18.166667938232425
465351,JPM,1986-04-29,18.125
465352,JPM,1986-04-30,17.75
465353,JPM,1986-05-01,17.583332061767578
465354,JPM,1986-05-02,17.541667938232422
465355,JPM,1986-05-05,17.666667938232422
465356,JPM,1986-05-06,17.416667938232422
465357,JPM,1986-05-07,17.083332061767578
465358,JPM,1986-05-08,17.083332061767578
465359,JPM,1986-05-09,16.958332061767578
465360,JPM,1986-05-12,16.75
465361,JPM,1986-05-13,16.416667938232422
465362,JPM,1986-05-14,16.666667938232422
465363,JPM,1986-05-15,16.5
465364,JPM,1986-05-16,16.583332061767578
465365,JPM,1986-05-19,16.625
465366,JPM,1986-05-20,17.0
465367,JPM,1986-05-21,16.708332061767578
465368,JPM,1986-05-22,17.166667938232422
465369,JPM,1986-05-23,17.416667938232422
465370,JPM,1986-05-27,17.5
465371,JPM,1986-05-28,17.75
465372,JPM,1986-05-29,17.833332061767578
465373,JPM,1986-05-30,17.791667938232422
465374,JPM,1986-06-02,17.458332061767578
465375,JPM,1986-06-03,17.541667938232422
465376,JPM,1986-06-04,17.5
465377,JPM,1986-06-05,17.458332061767578
465378,JPM,1986-06-06,17.5
465379,JPM,1986-06-09,16.875
465380,JPM,1986-06-10,16.75
465381,JPM,1986-06-11,16.875
465382,JPM,1986-06-12,16.958332061767578
465383,JPM,1986-06-13,17.041667938232422
465384,JPM,1986-06-16,17.125
465385,JPM,1986-06-17,16.916667938232422
465386,JPM,1986-06-18,16.791667938232422
465387,JPM,1986-06-19,16.666667938232422
465388,JPM,1986-06-20,16.75
465389,JPM,1986-06-23,16.666667938232422
465390,JPM,1986-06-24,16.833332061767578
465391,JPM,1986-06-25,17.208332061767578
465392,JPM,1986-06-26,17.125
465393,JPM,1986-06-27,17.25
465394,JPM,1986-06-30,17.083332061767578
465395,JPM,1986-07-01,17.125
465396,JPM,1986-07-02,17.291667938232422
465397,JPM,1986-07-03,17.291667938232422
465398,JPM,1986-07-07,16.958332061767578
465399,JPM,1986-07-08,16.5
465400,JPM,1986-07-09,16.5
465401,JPM,1986-07-10,16.5
465402,JPM,1986-07-11,16.291667938232422
465403,JPM,1986-07-14,15.583333015441896
465404,JPM,1986-07-15,15.5
465405,JPM,1986-07-16,15.458333015441896
465406,JPM,1986-07-17,15.416666984558104
465407,JPM,1986-07-18,15.166666984558104
465408,JPM,1986-07-21,15.166666984558104
465409,JPM,1986-07-22,15.125
465410,JPM,1986-07-23,15.208333015441896
465411,JPM,1986-07-24,15.0
465412,JPM,1986-07-25,15.25
465413,JPM,1986-07-28,15.083333015441896
465414,JPM,1986-07-29,14.666666984558104
465415,JPM,1986-07-30,14.541666984558104
465416,JPM,1986-07-31,14.625
465417,JPM,1986-08-01,14.625
465418,JPM,1986-08-04,14.75
465419,JPM,1986-08-05,15.0
465420,JPM,1986-08-06,15.666666984558104
465421,JPM,1986-08-07,15.5
465422,JPM,1986-08-08,15.416666984558104
465423,JPM,1986-08-11,15.583333015441896
465424,JPM,1986-08-12,15.458333015441896
465425,JPM,1986-08-13,15.708333015441896
465426,JPM,1986-08-14,15.75
465427,JPM,1986-08-15,15.833333015441896
465428,JPM,1986-08-18,15.833333015441896
465429,JPM,1986-08-19,16.083332061767578
465430,JPM,1986-08-20,16.25
465431,JPM,1986-08-21,16.166667938232422
465432,JPM,1986-08-22,16.125
465433,JPM,1986-08-25,16.0
465434,JPM,1986-08-26,16.208332061767578
465435,JPM,1986-08-27,16.208332061767578
465436,JPM,1986-08-28,16.208332061767578
465437,JPM,1986-08-29,16.25
465438,JPM,1986-09-02,16.083332061767578
465439,JPM,1986-09-03,16.083332061767578
465440,JPM,1986-09-04,16.25
465441,JPM,1986-09-05,15.833333015441896
465442,JPM,1986-09-08,15.416666984558104
465443,JPM,1986-09-09,15.291666984558104
465444,JPM,1986-09-10,15.208333015441896
465445,JPM,1986-09-11,14.791666984558104
465446,JPM,1986-09-12,14.25
465447,JPM,1986-09-15,14.541666984558104
465448,JPM,1986-09-16,14.666666984558104
465449,JPM,1986-09-17,14.791666984558104
465450,JPM,1986-09-18,14.625
465451,JPM,1986-09-19,14.458333015441896
465452,JPM,1986-09-22,14.666666984558104
465453,JPM,1986-09-23,15.0
465454,JPM,1986-09-24,15.125
465455,JPM,1986-09-25,14.791666984558104
465456,JPM,1986-09-26,14.916666984558104
465457,JPM,1986-09-29,14.625
465458,JPM,1986-09-30,14.458333015441896
465459,JPM,1986-10-01,14.458333015441896
465460,JPM,1986-10-02,14.416666984558104
465461,JPM,1986-10-03,14.416666984558104
465462,JPM,1986-10-06,14.5
465463,JPM,1986-10-07,14.625
465464,JPM,1986-10-08,14.958333015441896
465465,JPM,1986-10-09,14.708333015441896
465466,JPM,1986-10-10,14.541666984558104
465467,JPM,1986-10-13,14.541666984558104
465468,JPM,1986-10-14,14.458333015441896
465469,JPM,1986-10-15,14.875
465470,JPM,1986-10-16,14.875
465471,JPM,1986-10-17,14.75
465472,JPM,1986-10-20,14.416666984558104
465473,JPM,1986-10-21,14.416666984558104
465474,JPM,1986-10-22,14.333333015441896
465475,JPM,1986-10-23,14.458333015441896
465476,JPM,1986-10-24,14.458333015441896
465477,JPM,1986-10-27,14.333333015441896
465478,JPM,1986-10-28,14.208333015441896
465479,JPM,1986-10-29,14.416666984558104
465480,JPM,1986-10-30,14.666666984558104
465481,JPM,1986-10-31,14.625
465482,JPM,1986-11-03,14.5
465483,JPM,1986-11-04,14.875
465484,JPM,1986-11-05,14.958333015441896
465485,JPM,1986-11-06,14.75
465486,JPM,1986-11-07,14.791666984558104
465487,JPM,1986-11-10,14.791666984558104
465488,JPM,1986-11-11,14.666666984558104
465489,JPM,1986-11-12,14.833333015441896
465490,JPM,1986-11-13,14.583333015441896
465491,JPM,1986-11-14,14.541666984558104
465492,JPM,1986-11-17,14.333333015441896
465493,JPM,1986-11-18,14.291666984558104
465494,JPM,1986-11-19,14.458333015441896
465495,JPM,1986-11-20,14.541666984558104
465496,JPM,1986-11-21,14.875
465497,JPM,1986-11-24,14.833333015441896
465498,JPM,1986-11-25,14.916666984558104
465499,JPM,1986-11-26,14.916666984558104
465500,JPM,1986-11-28,14.833333015441896
465501,JPM,1986-12-01,15.083333015441896
465502,JPM,1986-12-02,15.625
465503,JPM,1986-12-03,15.666666984558104
465504,JPM,1986-12-04,15.541666984558104
465505,JPM,1986-12-05,15.333333015441896
465506,JPM,1986-12-08,15.5
465507,JPM,1986-12-09,15.125
465508,JPM,1986-12-10,15.25
465509,JPM,1986-12-11,15.0
465510,JPM,1986-12-12,14.791666984558104
465511,JPM,1986-12-15,14.5
465512,JPM,1986-12-16,14.75
465513,JPM,1986-12-17,14.791666984558104
465514,JPM,1986-12-18,14.875
465515,JPM,1986-12-19,14.791666984558104
465516,JPM,1986-12-22,14.625
465517,JPM,1986-12-23,14.5
465518,JPM,1986-12-24,14.458333015441896
465519,JPM,1986-12-26,14.5
465520,JPM,1986-12-29,14.458333015441896
465521,JPM,1986-12-30,14.5
465522,JPM,1986-12-31,14.083333015441896
465523,JPM,1987-01-02,14.291666984558104
465524,JPM,1987-01-05,14.583333015441896
465525,JPM,1987-01-06,14.666666984558104
465526,JPM,1987-01-07,14.833333015441896
465527,JPM,1987-01-08,15.208333015441896
465528,JPM,1987-01-09,15.25
465529,JPM,1987-01-12,15.333333015441896
465530,JPM,1987-01-13,15.291666984558104
465531,JPM,1987-01-14,15.291666984558104
465532,JPM,1987-01-15,15.375
465533,JPM,1987-01-16,15.541666984558104
465534,JPM,1987-01-19,15.666666984558104
465535,JPM,1987-01-20,15.833333015441896
465536,JPM,1987-01-21,15.833333015441896
465537,JPM,1987-01-22,15.916666984558104
465538,JPM,1987-01-23,15.916666984558104
465539,JPM,1987-01-26,15.833333015441896
465540,JPM,1987-01-27,16.041667938232422
465541,JPM,1987-01-28,15.916666984558104
465542,JPM,1987-01-29,15.75
465543,JPM,1987-01-30,15.625
465544,JPM,1987-02-02,15.583333015441896
465545,JPM,1987-02-03,15.541666984558104
465546,JPM,1987-02-04,15.75
465547,JPM,1987-02-05,16.291667938232422
465548,JPM,1987-02-06,16.125
465549,JPM,1987-02-09,16.041667938232422
465550,JPM,1987-02-10,15.666666984558104
465551,JPM,1987-02-11,15.75
465552,JPM,1987-02-12,15.666666984558104
465553,JPM,1987-02-13,15.958333015441896
465554,JPM,1987-02-17,15.958333015441896
465555,JPM,1987-02-18,16.041667938232422
465556,JPM,1987-02-19,16.5
465557,JPM,1987-02-20,16.375
465558,JPM,1987-02-23,15.5
465559,JPM,1987-02-24,15.625
465560,JPM,1987-02-25,15.375
465561,JPM,1987-02-26,15.166666984558104
465562,JPM,1987-02-27,15.5
465563,JPM,1987-03-02,15.291666984558104
465564,JPM,1987-03-03,15.458333015441896
465565,JPM,1987-03-04,15.583333015441896
465566,JPM,1987-03-05,15.833333015441896
465567,JPM,1987-03-06,15.791666984558104
465568,JPM,1987-03-09,15.333333015441896
465569,JPM,1987-03-10,15.333333015441896
465570,JPM,1987-03-11,15.125
465571,JPM,1987-03-12,15.166666984558104
465572,JPM,1987-03-13,14.916666984558104
465573,JPM,1987-03-16,14.75
465574,JPM,1987-03-17,14.916666984558104
465575,JPM,1987-03-18,14.875
465576,JPM,1987-03-19,14.833333015441896
465577,JPM,1987-03-20,14.791666984558104
465578,JPM,1987-03-23,14.958333015441896
465579,JPM,1987-03-24,14.875
465580,JPM,1987-03-25,15.125
465581,JPM,1987-03-26,15.041666984558104
465582,JPM,1987-03-27,15.0
465583,JPM,1987-03-30,14.583333015441896
465584,JPM,1987-03-31,14.583333015441896
465585,JPM,1987-04-01,14.625
465586,JPM,1987-04-02,14.833333015441896
465587,JPM,1987-04-03,15.125
465588,JPM,1987-04-06,15.166666984558104
465589,JPM,1987-04-07,14.791666984558104
465590,JPM,1987-04-08,15.0
465591,JPM,1987-04-09,14.791666984558104
465592,JPM,1987-04-10,14.666666984558104
465593,JPM,1987-04-13,14.0
465594,JPM,1987-04-14,13.583333015441896
465595,JPM,1987-04-15,13.708333015441896
465596,JPM,1987-04-16,13.75
465597,JPM,1987-04-20,13.708333015441896
465598,JPM,1987-04-21,13.916666984558104
465599,JPM,1987-04-22,13.541666984558104
465600,JPM,1987-04-23,13.791666984558104
465601,JPM,1987-04-24,13.75
465602,JPM,1987-04-27,13.708333015441896
465603,JPM,1987-04-28,13.75
465604,JPM,1987-04-29,13.958333015441896
465605,JPM,1987-04-30,14.166666984558104
465606,JPM,1987-05-01,14.25
465607,JPM,1987-05-04,14.416666984558104
465608,JPM,1987-05-05,14.875
465609,JPM,1987-05-06,14.833333015441896
465610,JPM,1987-05-07,14.75
465611,JPM,1987-05-08,14.833333015441896
465612,JPM,1987-05-11,14.791666984558104
465613,JPM,1987-05-12,14.583333015441896
465614,JPM,1987-05-13,14.25
465615,JPM,1987-05-14,14.291666984558104
465616,JPM,1987-05-15,14.125
465617,JPM,1987-05-18,13.958333015441896
465618,JPM,1987-05-19,13.666666984558104
465619,JPM,1987-05-20,13.208333015441896
465620,JPM,1987-05-21,13.708333015441896
465621,JPM,1987-05-22,13.916666984558104
465622,JPM,1987-05-26,14.375
465623,JPM,1987-05-27,14.0
465624,JPM,1987-05-28,14.0
465625,JPM,1987-05-29,14.0
465626,JPM,1987-06-01,14.166666984558104
465627,JPM,1987-06-02,14.083333015441896
465628,JPM,1987-06-03,14.291666984558104
465629,JPM,1987-06-04,14.333333015441896
465630,JPM,1987-06-05,14.666666984558104
465631,JPM,1987-06-08,15.0
465632,JPM,1987-06-09,14.833333015441896
465633,JPM,1987-06-10,14.625
465634,JPM,1987-06-11,14.916666984558104
465635,JPM,1987-06-12,15.083333015441896
465636,JPM,1987-06-15,15.25
465637,JPM,1987-06-16,15.5
465638,JPM,1987-06-17,15.541666984558104
465639,JPM,1987-06-18,15.583333015441896
465640,JPM,1987-06-19,15.5
465641,JPM,1987-06-22,15.375
465642,JPM,1987-06-23,15.0
465643,JPM,1987-06-24,14.791666984558104
465644,JPM,1987-06-25,14.625
465645,JPM,1987-06-26,14.583333015441896
465646,JPM,1987-06-29,14.458333015441896
465647,JPM,1987-06-30,14.0
465648,JPM,1987-07-01,13.958333015441896
465649,JPM,1987-07-02,14.208333015441896
465650,JPM,1987-07-06,14.333333015441896
465651,JPM,1987-07-07,14.25
465652,JPM,1987-07-08,14.125
465653,JPM,1987-07-09,13.916666984558104
465654,JPM,1987-07-10,14.083333015441896
465655,JPM,1987-07-13,14.0
465656,JPM,1987-07-14,14.041666984558104
465657,JPM,1987-07-15,13.833333015441896
465658,JPM,1987-07-16,13.875
465659,JPM,1987-07-17,13.833333015441896
465660,JPM,1987-07-20,13.666666984558104
465661,JPM,1987-07-21,13.541666984558104
465662,JPM,1987-07-22,13.458333015441896
465663,JPM,1987-07-23,13.375
465664,JPM,1987-07-24,13.541666984558104
465665,JPM,1987-07-27,13.458333015441896
465666,JPM,1987-07-28,13.25
465667,JPM,1987-07-29,13.416666984558104
465668,JPM,1987-07-30,13.333333015441896
465669,JPM,1987-07-31,13.25
465670,JPM,1987-08-03,13.125
465671,JPM,1987-08-04,13.208333015441896
465672,JPM,1987-08-05,13.375
465673,JPM,1987-08-06,13.166666984558104
465674,JPM,1987-08-07,13.25
465675,JPM,1987-08-10,13.666666984558104
465676,JPM,1987-08-11,14.666666984558104
465677,JPM,1987-08-12,14.625
465678,JPM,1987-08-13,15.083333015441896
465679,JPM,1987-08-14,14.708333015441896
465680,JPM,1987-08-17,14.875
465681,JPM,1987-08-18,14.666666984558104
465682,JPM,1987-08-19,14.25
465683,JPM,1987-08-20,14.25
465684,JPM,1987-08-21,13.958333015441896
465685,JPM,1987-08-24,13.75
465686,JPM,1987-08-25,14.0
465687,JPM,1987-08-26,13.833333015441896
465688,JPM,1987-08-27,13.541666984558104
465689,JPM,1987-08-28,13.375
465690,JPM,1987-08-31,13.458333015441896
465691,JPM,1987-09-01,13.291666984558104
465692,JPM,1987-09-02,13.166666984558104
465693,JPM,1987-09-03,13.166666984558104
465694,JPM,1987-09-04,12.958333015441896
465695,JPM,1987-09-08,13.041666984558104
465696,JPM,1987-09-09,12.791666984558104
465697,JPM,1987-09-10,12.833333015441896
465698,JPM,1987-09-11,12.791666984558104
465699,JPM,1987-09-14,13.25
465700,JPM,1987-09-15,13.125
465701,JPM,1987-09-16,12.833333015441896
465702,JPM,1987-09-17,12.666666984558104
465703,JPM,1987-09-18,12.583333015441896
465704,JPM,1987-09-21,12.458333015441896
465705,JPM,1987-09-22,12.625
465706,JPM,1987-09-23,12.625
465707,JPM,1987-09-24,12.458333015441896
465708,JPM,1987-09-25,12.333333015441896
465709,JPM,1987-09-28,12.625
465710,JPM,1987-09-29,12.416666984558104
465711,JPM,1987-09-30,12.708333015441896
465712,JPM,1987-10-01,12.833333015441896
465713,JPM,1987-10-02,12.75
465714,JPM,1987-10-05,12.625
465715,JPM,1987-10-06,12.333333015441896
465716,JPM,1987-10-07,12.333333015441896
465717,JPM,1987-10-08,12.166666984558104
465718,JPM,1987-10-09,12.125
465719,JPM,1987-10-12,12.25
465720,JPM,1987-10-13,12.625
465721,JPM,1987-10-14,12.375
465722,JPM,1987-10-15,12.458333015441896
465723,JPM,1987-10-16,11.875
465724,JPM,1987-10-19,8.583333015441895
465725,JPM,1987-10-20,8.416666984558105
465726,JPM,1987-10-21,9.333333015441896
465727,JPM,1987-10-22,9.375
465728,JPM,1987-10-23,9.166666984558104
465729,JPM,1987-10-26,8.416666984558105
465730,JPM,1987-10-27,8.541666984558105
465731,JPM,1987-10-28,8.666666984558105
465732,JPM,1987-10-29,8.625
465733,JPM,1987-10-30,9.0
465734,JPM,1987-11-02,9.416666984558104
465735,JPM,1987-11-03,9.166666984558104
465736,JPM,1987-11-04,9.458333015441896
465737,JPM,1987-11-05,9.583333015441896
465738,JPM,1987-11-06,9.5
465739,JPM,1987-11-09,9.5
465740,JPM,1987-11-10,9.541666984558104
465741,JPM,1987-11-11,9.75
465742,JPM,1987-11-12,9.583333015441896
465743,JPM,1987-11-13,9.5
465744,JPM,1987-11-16,9.416666984558104
465745,JPM,1987-11-17,9.291666984558104
465746,JPM,1987-11-18,9.125
465747,JPM,1987-11-19,9.041666984558104
465748,JPM,1987-11-20,9.291666984558104
465749,JPM,1987-11-23,9.166666984558104
465750,JPM,1987-11-24,9.125
465751,JPM,1987-11-25,8.875
465752,JPM,1987-11-27,8.875
465753,JPM,1987-11-30,8.583333015441895
465754,JPM,1987-12-01,8.541666984558105
465755,JPM,1987-12-02,8.708333015441895
465756,JPM,1987-12-03,8.291666984558105
465757,JPM,1987-12-04,8.083333015441895
465758,JPM,1987-12-07,7.9166669845581055
465759,JPM,1987-12-08,8.083333015441895
465760,JPM,1987-12-09,8.0
465761,JPM,1987-12-10,7.9583330154418945
465762,JPM,1987-12-11,8.0
465763,JPM,1987-12-14,8.0
465764,JPM,1987-12-15,6.9166669845581055
465765,JPM,1987-12-16,7.2916669845581055
465766,JPM,1987-12-17,7.125
465767,JPM,1987-12-18,7.6666669845581055
465768,JPM,1987-12-21,7.6666669845581055
465769,JPM,1987-12-22,7.625
465770,JPM,1987-12-23,7.75
465771,JPM,1987-12-24,7.6666669845581055
465772,JPM,1987-12-28,7.5833330154418945
465773,JPM,1987-12-29,7.625
465774,JPM,1987-12-30,7.5833330154418945
465775,JPM,1987-12-31,7.125
465776,JPM,1988-01-04,7.6666669845581055
465777,JPM,1988-01-05,7.25
465778,JPM,1988-01-06,7.2916669845581055
465779,JPM,1988-01-07,7.3333330154418945
465780,JPM,1988-01-08,6.7916669845581055
465781,JPM,1988-01-11,7.2083330154418945
465782,JPM,1988-01-12,7.0
465783,JPM,1988-01-13,6.958333015441895
465784,JPM,1988-01-14,6.833333015441895
465785,JPM,1988-01-15,6.875
465786,JPM,1988-01-18,6.7916669845581055
465787,JPM,1988-01-19,6.833333015441895
465788,JPM,1988-01-20,6.875
465789,JPM,1988-01-21,6.833333015441895
465790,JPM,1988-01-22,6.708333015441895
465791,JPM,1988-01-25,6.9166669845581055
465792,JPM,1988-01-26,6.7916669845581055
465793,JPM,1988-01-27,6.875
465794,JPM,1988-01-28,6.9166669845581055
465795,JPM,1988-01-29,7.1666669845581055
465796,JPM,1988-02-01,6.958333015441895
465797,JPM,1988-02-02,6.9166669845581055
465798,JPM,1988-02-03,6.958333015441895
465799,JPM,1988-02-04,7.1666669845581055
465800,JPM,1988-02-05,7.4583330154418945
465801,JPM,1988-02-08,7.2916669845581055
465802,JPM,1988-02-09,7.2916669845581055
465803,JPM,1988-02-10,7.375
465804,JPM,1988-02-11,7.4166669845581055
465805,JPM,1988-02-12,7.5833330154418945
465806,JPM,1988-02-16,7.8333330154418945
465807,JPM,1988-02-17,7.7083330154418945
465808,JPM,1988-02-18,7.6666669845581055
465809,JPM,1988-02-19,7.75
465810,JPM,1988-02-22,7.875
465811,JPM,1988-02-23,7.7916669845581055
465812,JPM,1988-02-24,7.9583330154418945
465813,JPM,1988-02-25,8.0
465814,JPM,1988-02-26,8.125
465815,JPM,1988-02-29,8.333333015441895
465816,JPM,1988-03-01,8.375
465817,JPM,1988-03-02,8.5
465818,JPM,1988-03-03,8.5
465819,JPM,1988-03-04,8.166666984558105
465820,JPM,1988-03-07,8.291666984558105
465821,JPM,1988-03-08,8.416666984558105
465822,JPM,1988-03-09,8.0
465823,JPM,1988-03-10,7.9166669845581055
465824,JPM,1988-03-11,8.0
465825,JPM,1988-03-14,8.125
465826,JPM,1988-03-15,8.041666984558105
465827,JPM,1988-03-16,8.0
465828,JPM,1988-03-17,8.083333015441895
465829,JPM,1988-03-18,7.9166669845581055
465830,JPM,1988-03-21,7.875
465831,JPM,1988-03-22,7.8333330154418945
465832,JPM,1988-03-23,7.8333330154418945
465833,JPM,1988-03-24,7.5833330154418945
465834,JPM,1988-03-25,7.5
465835,JPM,1988-03-28,7.4583330154418945
465836,JPM,1988-03-29,7.4166669845581055
465837,JPM,1988-03-30,7.3333330154418945
465838,JPM,1988-03-31,7.125
465839,JPM,1988-04-04,7.1666669845581055
465840,JPM,1988-04-05,7.4583330154418945
465841,JPM,1988-04-06,7.7916669845581055
465842,JPM,1988-04-07,7.7916669845581055
465843,JPM,1988-04-08,7.7916669845581055
465844,JPM,1988-04-11,7.9166669845581055
465845,JPM,1988-04-12,7.9166669845581055
465846,JPM,1988-04-13,7.9166669845581055
465847,JPM,1988-04-14,7.7083330154418945
465848,JPM,1988-04-15,7.7083330154418945
465849,JPM,1988-04-18,7.8333330154418945
465850,JPM,1988-04-19,7.875
465851,JPM,1988-04-20,7.75
465852,JPM,1988-04-21,7.7916669845581055
465853,JPM,1988-04-22,7.8333330154418945
465854,JPM,1988-04-25,8.0
465855,JPM,1988-04-26,8.25
465856,JPM,1988-04-27,8.25
465857,JPM,1988-04-28,8.25
465858,JPM,1988-04-29,8.208333015441895
465859,JPM,1988-05-02,8.25
465860,JPM,1988-05-03,8.25
465861,JPM,1988-05-04,8.208333015441895
465862,JPM,1988-05-05,8.083333015441895
465863,JPM,1988-05-06,8.166666984558105
465864,JPM,1988-05-09,8.25
465865,JPM,1988-05-10,8.291666984558105
465866,JPM,1988-05-11,8.291666984558105
465867,JPM,1988-05-12,8.458333015441895
465868,JPM,1988-05-13,8.625
465869,JPM,1988-05-16,8.833333015441895
465870,JPM,1988-05-17,8.75
465871,JPM,1988-05-18,8.5
465872,JPM,1988-05-19,8.625
465873,JPM,1988-05-20,8.875
465874,JPM,1988-05-23,8.916666984558105
465875,JPM,1988-05-24,9.041666984558104
465876,JPM,1988-05-25,9.166666984558104
465877,JPM,1988-05-26,9.291666984558104
465878,JPM,1988-05-27,9.333333015441896
465879,JPM,1988-05-31,9.625
465880,JPM,1988-06-01,10.041666984558104
465881,JPM,1988-06-02,9.916666984558104
465882,JPM,1988-06-03,10.166666984558104
465883,JPM,1988-06-06,10.458333015441896
465884,JPM,1988-06-07,10.458333015441896
465885,JPM,1988-06-08,10.5
465886,JPM,1988-06-09,9.958333015441896
465887,JPM,1988-06-10,10.041666984558104
465888,JPM,1988-06-13,10.041666984558104
465889,JPM,1988-06-14,10.208333015441896
465890,JPM,1988-06-15,10.125
465891,JPM,1988-06-16,9.541666984558104
465892,JPM,1988-06-17,9.833333015441896
465893,JPM,1988-06-20,9.875
465894,JPM,1988-06-21,10.0
465895,JPM,1988-06-22,10.208333015441896
465896,JPM,1988-06-23,10.166666984558104
465897,JPM,1988-06-24,10.291666984558104
465898,JPM,1988-06-27,10.041666984558104
465899,JPM,1988-06-28,10.083333015441896
465900,JPM,1988-06-29,10.0
465901,JPM,1988-06-30,10.208333015441896
465902,JPM,1988-07-01,9.708333015441896
465903,JPM,1988-07-05,10.125
465904,JPM,1988-07-06,9.916666984558104
465905,JPM,1988-07-07,10.0
465906,JPM,1988-07-08,9.916666984558104
465907,JPM,1988-07-11,9.916666984558104
465908,JPM,1988-07-12,9.791666984558104
465909,JPM,1988-07-13,10.0
465910,JPM,1988-07-14,10.041666984558104
465911,JPM,1988-07-15,10.208333015441896
465912,JPM,1988-07-18,10.0
465913,JPM,1988-07-19,9.791666984558104
465914,JPM,1988-07-20,9.916666984558104
465915,JPM,1988-07-21,9.875
465916,JPM,1988-07-22,9.833333015441896
465917,JPM,1988-07-25,9.875
465918,JPM,1988-07-26,9.833333015441896
465919,JPM,1988-07-27,9.833333015441896
465920,JPM,1988-07-28,9.958333015441896
465921,JPM,1988-07-29,10.458333015441896
465922,JPM,1988-08-01,10.583333015441896
465923,JPM,1988-08-02,10.791666984558104
465924,JPM,1988-08-03,10.833333015441896
465925,JPM,1988-08-04,10.958333015441896
465926,JPM,1988-08-05,11.083333015441896
465927,JPM,1988-08-08,11.208333015441896
465928,JPM,1988-08-09,11.083333015441896
465929,JPM,1988-08-10,10.625
465930,JPM,1988-08-11,10.666666984558104
465931,JPM,1988-08-12,10.666666984558104
465932,JPM,1988-08-15,10.416666984558104
465933,JPM,1988-08-16,10.458333015441896
465934,JPM,1988-08-17,10.708333015441896
465935,JPM,1988-08-18,10.708333015441896
465936,JPM,1988-08-19,10.75
465937,JPM,1988-08-22,10.5
465938,JPM,1988-08-23,10.541666984558104
465939,JPM,1988-08-24,10.666666984558104
465940,JPM,1988-08-25,10.625
465941,JPM,1988-08-26,10.583333015441896
465942,JPM,1988-08-29,10.625
465943,JPM,1988-08-30,10.625
465944,JPM,1988-08-31,10.666666984558104
465945,JPM,1988-09-01,10.541666984558104
465946,JPM,1988-09-02,10.916666984558104
465947,JPM,1988-09-06,11.0
465948,JPM,1988-09-07,11.125
465949,JPM,1988-09-08,10.833333015441896
465950,JPM,1988-09-09,10.541666984558104
465951,JPM,1988-09-12,10.541666984558104
465952,JPM,1988-09-13,10.541666984558104
465953,JPM,1988-09-14,10.583333015441896
465954,JPM,1988-09-15,10.625
465955,JPM,1988-09-16,10.666666984558104
465956,JPM,1988-09-19,10.791666984558104
465957,JPM,1988-09-20,10.875
465958,JPM,1988-09-21,11.041666984558104
465959,JPM,1988-09-22,10.875
465960,JPM,1988-09-23,10.708333015441896
465961,JPM,1988-09-26,10.583333015441896
465962,JPM,1988-09-27,10.625
465963,JPM,1988-09-28,10.625
465964,JPM,1988-09-29,10.5
465965,JPM,1988-09-30,10.666666984558104
465966,JPM,1988-10-03,10.25
465967,JPM,1988-10-04,10.416666984558104
465968,JPM,1988-10-05,10.416666984558104
465969,JPM,1988-10-06,10.333333015441896
465970,JPM,1988-10-07,10.541666984558104
465971,JPM,1988-10-10,10.5
465972,JPM,1988-10-11,10.458333015441896
465973,JPM,1988-10-12,10.291666984558104
465974,JPM,1988-10-13,10.291666984558104
465975,JPM,1988-10-14,10.416666984558104
465976,JPM,1988-10-17,10.458333015441896
465977,JPM,1988-10-18,10.5
465978,JPM,1988-10-19,10.5
465979,JPM,1988-10-20,10.833333015441896
465980,JPM,1988-10-21,10.708333015441896
465981,JPM,1988-10-24,10.625
465982,JPM,1988-10-25,10.625
465983,JPM,1988-10-26,10.75
465984,JPM,1988-10-27,10.625
465985,JPM,1988-10-28,10.666666984558104
465986,JPM,1988-10-31,10.625
465987,JPM,1988-11-01,10.708333015441896
465988,JPM,1988-11-02,10.791666984558104
465989,JPM,1988-11-03,10.833333015441896
465990,JPM,1988-11-04,10.791666984558104
465991,JPM,1988-11-07,10.625
465992,JPM,1988-11-08,10.833333015441896
465993,JPM,1988-11-09,10.958333015441896
465994,JPM,1988-11-10,11.125
465995,JPM,1988-11-11,10.958333015441896
465996,JPM,1988-11-14,10.791666984558104
465997,JPM,1988-11-15,10.791666984558104
465998,JPM,1988-11-16,10.583333015441896
465999,JPM,1988-11-17,10.583333015441896
466000,JPM,1988-11-18,10.916666984558104
466001,JPM,1988-11-21,10.916666984558104
466002,JPM,1988-11-22,10.958333015441896
466003,JPM,1988-11-23,10.958333015441896
466004,JPM,1988-11-25,10.875
466005,JPM,1988-11-28,10.791666984558104
466006,JPM,1988-11-29,10.916666984558104
466007,JPM,1988-11-30,11.125
466008,JPM,1988-12-01,11.083333015441896
466009,JPM,1988-12-02,11.291666984558104
466010,JPM,1988-12-05,10.833333015441896
466011,JPM,1988-12-06,10.958333015441896
466012,JPM,1988-12-07,11.041666984558104
466013,JPM,1988-12-08,11.083333015441896
466014,JPM,1988-12-09,10.958333015441896
466015,JPM,1988-12-12,10.583333015441896
466016,JPM,1988-12-13,10.375
466017,JPM,1988-12-14,10.333333015441896
466018,JPM,1988-12-15,10.333333015441896
466019,JPM,1988-12-16,10.208333015441896
466020,JPM,1988-12-19,10.208333015441896
466021,JPM,1988-12-20,10.25
466022,JPM,1988-12-21,10.25
466023,JPM,1988-12-22,10.291666984558104
466024,JPM,1988-12-23,10.291666984558104
466025,JPM,1988-12-27,10.375
466026,JPM,1988-12-28,10.375
466027,JPM,1988-12-29,10.333333015441896
466028,JPM,1988-12-30,10.333333015441896
466029,JPM,1989-01-03,10.25
466030,JPM,1989-01-04,10.333333015441896
466031,JPM,1989-01-05,10.25
466032,JPM,1989-01-06,10.333333015441896
466033,JPM,1989-01-09,10.375
466034,JPM,1989-01-10,10.375
466035,JPM,1989-01-11,10.5
466036,JPM,1989-01-12,10.583333015441896
466037,JPM,1989-01-13,10.666666984558104
466038,JPM,1989-01-16,10.75
466039,JPM,1989-01-17,10.791666984558104
466040,JPM,1989-01-18,10.625
466041,JPM,1989-01-19,10.458333015441896
466042,JPM,1989-01-20,10.5
466043,JPM,1989-01-23,10.375
466044,JPM,1989-01-24,10.625
466045,JPM,1989-01-25,10.625
466046,JPM,1989-01-26,10.833333015441896
466047,JPM,1989-01-27,11.041666984558104
466048,JPM,1989-01-30,11.0
466049,JPM,1989-01-31,10.833333015441896
466050,JPM,1989-02-01,10.916666984558104
466051,JPM,1989-02-02,11.083333015441896
466052,JPM,1989-02-03,10.916666984558104
466053,JPM,1989-02-06,10.791666984558104
466054,JPM,1989-02-07,10.958333015441896
466055,JPM,1989-02-08,11.041666984558104
466056,JPM,1989-02-09,10.625
466057,JPM,1989-02-10,10.666666984558104
466058,JPM,1989-02-13,10.75
466059,JPM,1989-02-14,10.708333015441896
466060,JPM,1989-02-15,10.625
466061,JPM,1989-02-16,10.791666984558104
466062,JPM,1989-02-17,10.791666984558104
466063,JPM,1989-02-21,10.666666984558104
466064,JPM,1989-02-22,10.458333015441896
466065,JPM,1989-02-23,10.375
466066,JPM,1989-02-24,10.208333015441896
466067,JPM,1989-02-27,10.291666984558104
466068,JPM,1989-02-28,10.416666984558104
466069,JPM,1989-03-01,10.291666984558104
466070,JPM,1989-03-02,10.333333015441896
466071,JPM,1989-03-03,10.25
466072,JPM,1989-03-06,10.25
466073,JPM,1989-03-07,10.416666984558104
466074,JPM,1989-03-08,10.416666984558104
466075,JPM,1989-03-09,10.291666984558104
466076,JPM,1989-03-10,10.208333015441896
466077,JPM,1989-03-13,10.208333015441896
466078,JPM,1989-03-14,10.333333015441896
466079,JPM,1989-03-15,10.5
466080,JPM,1989-03-16,10.875
466081,JPM,1989-03-17,11.291666984558104
466082,JPM,1989-03-20,11.0
466083,JPM,1989-03-21,11.083333015441896
466084,JPM,1989-03-22,11.083333015441896
466085,JPM,1989-03-23,10.875
466086,JPM,1989-03-27,11.0
466087,JPM,1989-03-28,11.125
466088,JPM,1989-03-29,11.208333015441896
466089,JPM,1989-03-30,11.791666984558104
466090,JPM,1989-03-31,12.041666984558104
466091,JPM,1989-04-03,12.0
466092,JPM,1989-04-04,11.708333015441896
466093,JPM,1989-04-05,11.583333015441896
466094,JPM,1989-04-06,11.458333015441896
466095,JPM,1989-04-07,11.458333015441896
466096,JPM,1989-04-10,11.541666984558104
466097,JPM,1989-04-11,11.791666984558104
466098,JPM,1989-04-12,11.625
466099,JPM,1989-04-13,11.541666984558104
466100,JPM,1989-04-14,11.625
466101,JPM,1989-04-17,11.458333015441896
466102,JPM,1989-04-18,11.708333015441896
466103,JPM,1989-04-19,11.875
466104,JPM,1989-04-20,11.833333015441896
466105,JPM,1989-04-21,11.958333015441896
466106,JPM,1989-04-24,11.958333015441896
466107,JPM,1989-04-25,12.041666984558104
466108,JPM,1989-04-26,12.083333015441896
466109,JPM,1989-04-27,12.125
466110,JPM,1989-04-28,12.0
466111,JPM,1989-05-01,12.083333015441896
466112,JPM,1989-05-02,11.916666984558104
466113,JPM,1989-05-03,11.708333015441896
466114,JPM,1989-05-04,11.583333015441896
466115,JPM,1989-05-05,11.5
466116,JPM,1989-05-08,11.5
466117,JPM,1989-05-09,11.416666984558104
466118,JPM,1989-05-10,11.458333015441896
466119,JPM,1989-05-11,11.208333015441896
466120,JPM,1989-05-12,11.333333015441896
466121,JPM,1989-05-15,11.291666984558104
466122,JPM,1989-05-16,11.375
466123,JPM,1989-05-17,11.333333015441896
466124,JPM,1989-05-18,11.541666984558104
466125,JPM,1989-05-19,11.875
466126,JPM,1989-05-22,12.0
466127,JPM,1989-05-23,11.791666984558104
466128,JPM,1989-05-24,11.666666984558104
466129,JPM,1989-05-25,11.625
466130,JPM,1989-05-26,11.666666984558104
466131,JPM,1989-05-30,11.708333015441896
466132,JPM,1989-05-31,11.791666984558104
466133,JPM,1989-06-01,11.958333015441896
466134,JPM,1989-06-02,12.291666984558104
466135,JPM,1989-06-05,12.25
466136,JPM,1989-06-06,12.083333015441896
466137,JPM,1989-06-07,12.333333015441896
466138,JPM,1989-06-08,12.291666984558104
466139,JPM,1989-06-09,12.041666984558104
466140,JPM,1989-06-12,11.791666984558104
466141,JPM,1989-06-13,11.583333015441896
466142,JPM,1989-06-14,11.708333015441896
466143,JPM,1989-06-15,11.583333015441896
466144,JPM,1989-06-16,11.666666984558104
466145,JPM,1989-06-19,11.875
466146,JPM,1989-06-20,12.041666984558104
466147,JPM,1989-06-21,11.875
466148,JPM,1989-06-22,11.958333015441896
466149,JPM,1989-06-23,12.125
466150,JPM,1989-06-26,12.0
466151,JPM,1989-06-27,12.125
466152,JPM,1989-06-28,12.125
466153,JPM,1989-06-29,11.958333015441896
466154,JPM,1989-06-30,11.958333015441896
466155,JPM,1989-07-03,12.0
466156,JPM,1989-07-05,11.958333015441896
466157,JPM,1989-07-06,12.0
466158,JPM,1989-07-07,12.166666984558104
466159,JPM,1989-07-10,12.375
466160,JPM,1989-07-11,12.541666984558104
466161,JPM,1989-07-12,12.583333015441896
466162,JPM,1989-07-13,12.625
466163,JPM,1989-07-14,12.583333015441896
466164,JPM,1989-07-17,12.5
466165,JPM,1989-07-18,12.291666984558104
466166,JPM,1989-07-19,12.333333015441896
466167,JPM,1989-07-20,12.25
466168,JPM,1989-07-21,12.333333015441896
466169,JPM,1989-07-24,12.458333015441896
466170,JPM,1989-07-25,12.416666984558104
466171,JPM,1989-07-26,12.5
466172,JPM,1989-07-27,12.666666984558104
466173,JPM,1989-07-28,12.708333015441896
466174,JPM,1989-07-31,12.958333015441896
466175,JPM,1989-08-01,12.916666984558104
466176,JPM,1989-08-02,13.0
466177,JPM,1989-08-03,13.0
466178,JPM,1989-08-04,12.708333015441896
466179,JPM,1989-08-07,13.041666984558104
466180,JPM,1989-08-08,12.916666984558104
466181,JPM,1989-08-09,12.791666984558104
466182,JPM,1989-08-10,12.916666984558104
466183,JPM,1989-08-11,12.875
466184,JPM,1989-08-14,12.791666984558104
466185,JPM,1989-08-15,12.75
466186,JPM,1989-08-16,12.75
466187,JPM,1989-08-17,12.583333015441896
466188,JPM,1989-08-18,12.583333015441896
466189,JPM,1989-08-21,12.416666984558104
466190,JPM,1989-08-22,12.416666984558104
466191,JPM,1989-08-23,12.5
466192,JPM,1989-08-24,12.625
466193,JPM,1989-08-25,12.458333015441896
466194,JPM,1989-08-28,12.583333015441896
466195,JPM,1989-08-29,12.583333015441896
466196,JPM,1989-08-30,12.75
466197,JPM,1989-08-31,12.708333015441896
466198,JPM,1989-09-01,12.75
466199,JPM,1989-09-05,12.708333015441896
466200,JPM,1989-09-06,12.333333015441896
466201,JPM,1989-09-07,12.5
466202,JPM,1989-09-08,12.541666984558104
466203,JPM,1989-09-11,12.375
466204,JPM,1989-09-12,12.375
466205,JPM,1989-09-13,12.291666984558104
466206,JPM,1989-09-14,12.166666984558104
466207,JPM,1989-09-15,12.125
466208,JPM,1989-09-18,12.583333015441896
466209,JPM,1989-09-19,12.583333015441896
466210,JPM,1989-09-20,12.75
466211,JPM,1989-09-21,13.125
466212,JPM,1989-09-22,13.0
466213,JPM,1989-09-25,12.958333015441896
466214,JPM,1989-09-26,12.791666984558104
466215,JPM,1989-09-27,12.875
466216,JPM,1989-09-28,13.291666984558104
466217,JPM,1989-09-29,13.625
466218,JPM,1989-10-02,13.666666984558104
466219,JPM,1989-10-03,13.666666984558104
466220,JPM,1989-10-04,13.625
466221,JPM,1989-10-05,13.541666984558104
466222,JPM,1989-10-06,13.625
466223,JPM,1989-10-09,13.708333015441896
466224,JPM,1989-10-10,13.5
466225,JPM,1989-10-11,13.416666984558104
466226,JPM,1989-10-12,13.166666984558104
466227,JPM,1989-10-13,11.833333015441896
466228,JPM,1989-10-16,12.291666984558104
466229,JPM,1989-10-17,12.0
466230,JPM,1989-10-18,12.041666984558104
466231,JPM,1989-10-19,12.041666984558104
466232,JPM,1989-10-20,11.916666984558104
466233,JPM,1989-10-23,11.666666984558104
466234,JPM,1989-10-24,11.541666984558104
466235,JPM,1989-10-25,11.583333015441896
466236,JPM,1989-10-26,11.291666984558104
466237,JPM,1989-10-27,11.208333015441896
466238,JPM,1989-10-30,10.916666984558104
466239,JPM,1989-10-31,11.208333015441896
466240,JPM,1989-11-01,11.166666984558104
466241,JPM,1989-11-02,11.0
466242,JPM,1989-11-03,11.0
466243,JPM,1989-11-06,10.416666984558104
466244,JPM,1989-11-07,10.375
466245,JPM,1989-11-08,10.708333015441896
466246,JPM,1989-11-09,10.833333015441896
466247,JPM,1989-11-10,10.833333015441896
466248,JPM,1989-11-13,10.791666984558104
466249,JPM,1989-11-14,10.75
466250,JPM,1989-11-15,10.666666984558104
466251,JPM,1989-11-16,10.833333015441896
466252,JPM,1989-11-17,10.916666984558104
466253,JPM,1989-11-20,10.583333015441896
466254,JPM,1989-11-21,10.625
466255,JPM,1989-11-22,10.75
466256,JPM,1989-11-24,10.791666984558104
466257,JPM,1989-11-27,10.916666984558104
466258,JPM,1989-11-28,10.875
466259,JPM,1989-11-29,10.708333015441896
466260,JPM,1989-11-30,10.583333015441896
466261,JPM,1989-12-01,10.666666984558104
466262,JPM,1989-12-04,10.916666984558104
466263,JPM,1989-12-05,10.666666984558104
466264,JPM,1989-12-06,10.708333015441896
466265,JPM,1989-12-07,10.666666984558104
466266,JPM,1989-12-08,10.833333015441896
466267,JPM,1989-12-11,10.75
466268,JPM,1989-12-12,10.708333015441896
466269,JPM,1989-12-13,10.5
466270,JPM,1989-12-14,10.5
466271,JPM,1989-12-15,10.416666984558104
466272,JPM,1989-12-18,9.75
466273,JPM,1989-12-19,9.625
466274,JPM,1989-12-20,9.916666984558104
466275,JPM,1989-12-21,9.916666984558104
466276,JPM,1989-12-22,9.875
466277,JPM,1989-12-26,9.875
466278,JPM,1989-12-27,9.833333015441896
466279,JPM,1989-12-28,10.0
466280,JPM,1989-12-29,9.958333015441896
466281,JPM,1990-01-02,10.0
466282,JPM,1990-01-03,10.333333015441896
466283,JPM,1990-01-04,10.375
466284,JPM,1990-01-05,10.416666984558104
466285,JPM,1990-01-08,10.416666984558104
466286,JPM,1990-01-09,10.083333015441896
466287,JPM,1990-01-10,10.041666984558104
466288,JPM,1990-01-11,9.916666984558104
466289,JPM,1990-01-12,9.833333015441896
466290,JPM,1990-01-15,9.833333015441896
466291,JPM,1990-01-16,9.791666984558104
466292,JPM,1990-01-17,9.75
466293,JPM,1990-01-18,9.666666984558104
466294,JPM,1990-01-19,9.625
466295,JPM,1990-01-22,9.333333015441896
466296,JPM,1990-01-23,9.083333015441896
466297,JPM,1990-01-24,9.125
466298,JPM,1990-01-25,9.041666984558104
466299,JPM,1990-01-26,8.833333015441895
466300,JPM,1990-01-29,8.625
466301,JPM,1990-01-30,8.416666984558105
466302,JPM,1990-01-31,8.583333015441895
466303,JPM,1990-02-01,8.666666984558105
466304,JPM,1990-02-02,8.708333015441895
466305,JPM,1990-02-05,8.666666984558105
466306,JPM,1990-02-06,8.625
466307,JPM,1990-02-07,8.666666984558105
466308,JPM,1990-02-08,8.666666984558105
466309,JPM,1990-02-09,8.625
466310,JPM,1990-02-12,8.666666984558105
466311,JPM,1990-02-13,8.583333015441895
466312,JPM,1990-02-14,8.791666984558105
466313,JPM,1990-02-15,9.0
466314,JPM,1990-02-16,9.041666984558104
466315,JPM,1990-02-20,8.791666984558105
466316,JPM,1990-02-21,8.75
466317,JPM,1990-02-22,8.625
466318,JPM,1990-02-23,8.5
466319,JPM,1990-02-26,8.666666984558105
466320,JPM,1990-02-27,8.5
466321,JPM,1990-02-28,8.541666984558105
466322,JPM,1990-03-01,8.5
466323,JPM,1990-03-02,8.666666984558105
466324,JPM,1990-03-05,8.791666984558105
466325,JPM,1990-03-06,8.875
466326,JPM,1990-03-07,8.916666984558105
466327,JPM,1990-03-08,9.166666984558104
466328,JPM,1990-03-09,8.75
466329,JPM,1990-03-12,8.958333015441895
466330,JPM,1990-03-13,8.958333015441895
466331,JPM,1990-03-14,8.875
466332,JPM,1990-03-15,8.708333015441895
466333,JPM,1990-03-16,8.541666984558105
466334,JPM,1990-03-19,8.625
466335,JPM,1990-03-20,8.375
466336,JPM,1990-03-21,8.208333015441895
466337,JPM,1990-03-22,8.041666984558105
466338,JPM,1990-03-23,8.375
466339,JPM,1990-03-26,8.125
466340,JPM,1990-03-27,8.083333015441895
466341,JPM,1990-03-28,8.041666984558105
466342,JPM,1990-03-29,7.9166669845581055
466343,JPM,1990-03-30,7.7916669845581055
466344,JPM,1990-04-02,7.6666669845581055
466345,JPM,1990-04-03,7.9166669845581055
466346,JPM,1990-04-04,7.9166669845581055
466347,JPM,1990-04-05,7.6666669845581055
466348,JPM,1990-04-06,7.625
466349,JPM,1990-04-09,7.75
466350,JPM,1990-04-10,7.75
466351,JPM,1990-04-11,7.7916669845581055
466352,JPM,1990-04-12,8.166666984558105
466353,JPM,1990-04-16,8.041666984558105
466354,JPM,1990-04-17,8.083333015441895
466355,JPM,1990-04-18,8.041666984558105
466356,JPM,1990-04-19,7.9583330154418945
466357,JPM,1990-04-20,7.75
466358,JPM,1990-04-23,7.9166669845581055
466359,JPM,1990-04-24,8.0
466360,JPM,1990-04-25,8.0
466361,JPM,1990-04-26,7.9166669845581055
466362,JPM,1990-04-27,7.875
466363,JPM,1990-04-30,7.7916669845581055
466364,JPM,1990-05-01,7.9166669845581055
466365,JPM,1990-05-02,7.8333330154418945
466366,JPM,1990-05-03,7.9166669845581055
466367,JPM,1990-05-04,8.291666984558105
466368,JPM,1990-05-07,8.458333015441895
466369,JPM,1990-05-08,8.416666984558105
466370,JPM,1990-05-09,8.25
466371,JPM,1990-05-10,8.333333015441895
466372,JPM,1990-05-11,8.583333015441895
466373,JPM,1990-05-14,8.708333015441895
466374,JPM,1990-05-15,8.958333015441895
466375,JPM,1990-05-16,8.833333015441895
466376,JPM,1990-05-17,8.833333015441895
466377,JPM,1990-05-18,8.916666984558105
466378,JPM,1990-05-21,8.958333015441895
466379,JPM,1990-05-22,9.0
466380,JPM,1990-05-23,9.0
466381,JPM,1990-05-24,9.0
466382,JPM,1990-05-25,9.041666984558104
466383,JPM,1990-05-29,9.125
466384,JPM,1990-05-30,9.125
466385,JPM,1990-05-31,9.125
466386,JPM,1990-06-01,9.333333015441896
466387,JPM,1990-06-04,9.458333015441896
466388,JPM,1990-06-05,9.583333015441896
466389,JPM,1990-06-06,9.541666984558104
466390,JPM,1990-06-07,9.5
466391,JPM,1990-06-08,9.458333015441896
466392,JPM,1990-06-11,9.208333015441896
466393,JPM,1990-06-12,9.166666984558104
466394,JPM,1990-06-13,9.0
466395,JPM,1990-06-14,8.833333015441895
466396,JPM,1990-06-15,8.75
466397,JPM,1990-06-18,8.666666984558105
466398,JPM,1990-06-19,8.791666984558105
466399,JPM,1990-06-20,8.541666984558105
466400,JPM,1990-06-21,8.583333015441895
466401,JPM,1990-06-22,8.375
466402,JPM,1990-06-25,8.166666984558105
466403,JPM,1990-06-26,8.25
466404,JPM,1990-06-27,8.5
466405,JPM,1990-06-28,8.583333015441895
466406,JPM,1990-06-29,8.5
466407,JPM,1990-07-02,8.5
466408,JPM,1990-07-03,8.5
466409,JPM,1990-07-05,8.541666984558105
466410,JPM,1990-07-06,8.5
466411,JPM,1990-07-09,8.5
466412,JPM,1990-07-10,8.25
466413,JPM,1990-07-11,8.291666984558105
466414,JPM,1990-07-12,8.125
466415,JPM,1990-07-13,8.208333015441895
466416,JPM,1990-07-16,8.0
466417,JPM,1990-07-17,8.125
466418,JPM,1990-07-18,8.25
466419,JPM,1990-07-19,8.25
466420,JPM,1990-07-20,8.083333015441895
466421,JPM,1990-07-23,7.9166669845581055
466422,JPM,1990-07-24,7.9583330154418945
466423,JPM,1990-07-25,8.041666984558105
466424,JPM,1990-07-26,7.9583330154418945
466425,JPM,1990-07-27,7.8333330154418945
466426,JPM,1990-07-30,7.7916669845581055
466427,JPM,1990-07-31,7.6666669845581055
466428,JPM,1990-08-01,7.3333330154418945
466429,JPM,1990-08-02,7.0416669845581055
466430,JPM,1990-08-03,6.875
466431,JPM,1990-08-06,7.125
466432,JPM,1990-08-07,7.5
466433,JPM,1990-08-08,7.8333330154418945
466434,JPM,1990-08-09,7.9166669845581055
466435,JPM,1990-08-10,7.875
466436,JPM,1990-08-13,8.0
466437,JPM,1990-08-14,8.041666984558105
466438,JPM,1990-08-15,7.8333330154418945
466439,JPM,1990-08-16,7.7083330154418945
466440,JPM,1990-08-17,7.7083330154418945
466441,JPM,1990-08-20,7.5833330154418945
466442,JPM,1990-08-21,7.5
466443,JPM,1990-08-22,7.4583330154418945
466444,JPM,1990-08-23,7.1666669845581055
466445,JPM,1990-08-24,7.125
466446,JPM,1990-08-27,7.2083330154418945
466447,JPM,1990-08-28,7.083333015441895
466448,JPM,1990-08-29,7.0416669845581055
466449,JPM,1990-08-30,7.0416669845581055
466450,JPM,1990-08-31,7.2083330154418945
466451,JPM,1990-09-04,7.3333330154418945
466452,JPM,1990-09-05,7.5
466453,JPM,1990-09-06,7.4166669845581055
466454,JPM,1990-09-07,7.625
466455,JPM,1990-09-10,7.2916669845581055
466456,JPM,1990-09-11,7.1666669845581055
466457,JPM,1990-09-12,7.125
466458,JPM,1990-09-13,6.958333015441895
466459,JPM,1990-09-14,6.75
466460,JPM,1990-09-17,6.5
466461,JPM,1990-09-18,6.5
466462,JPM,1990-09-19,6.208333015441895
466463,JPM,1990-09-20,5.9166669845581055
466464,JPM,1990-09-21,5.6666669845581055
466465,JPM,1990-09-24,5.0416669845581055
466466,JPM,1990-09-25,5.25
466467,JPM,1990-09-26,5.0
466468,JPM,1990-09-27,4.708333015441895
466469,JPM,1990-09-28,5.1666669845581055
466470,JPM,1990-10-01,5.1666669845581055
466471,JPM,1990-10-02,5.1666669845581055
466472,JPM,1990-10-03,4.9166669845581055
466473,JPM,1990-10-04,5.0416669845581055
466474,JPM,1990-10-05,5.25
466475,JPM,1990-10-08,5.208333015441895
466476,JPM,1990-10-09,5.125
466477,JPM,1990-10-10,5.0
466478,JPM,1990-10-11,4.4166669845581055
466479,JPM,1990-10-12,4.208333015441895
466480,JPM,1990-10-15,4.2916669845581055
466481,JPM,1990-10-16,4.2916669845581055
466482,JPM,1990-10-17,4.1666669845581055
466483,JPM,1990-10-18,4.1666669845581055
466484,JPM,1990-10-19,4.25
466485,JPM,1990-10-22,4.25
466486,JPM,1990-10-23,4.208333015441895
466487,JPM,1990-10-24,4.083333015441895
466488,JPM,1990-10-25,4.083333015441895
466489,JPM,1990-10-26,3.75
466490,JPM,1990-10-29,3.541666984558105
466491,JPM,1990-10-30,3.625
466492,JPM,1990-10-31,3.375
466493,JPM,1990-11-01,3.625
466494,JPM,1990-11-02,3.875
466495,JPM,1990-11-05,3.8333330154418954
466496,JPM,1990-11-06,3.7083330154418954
466497,JPM,1990-11-07,3.5833330154418945
466498,JPM,1990-11-08,3.75
466499,JPM,1990-11-09,3.7083330154418954
466500,JPM,1990-11-12,4.0
466501,JPM,1990-11-13,3.9166669845581055
466502,JPM,1990-11-14,4.125
466503,JPM,1990-11-15,4.0
466504,JPM,1990-11-16,4.083333015441895
466505,JPM,1990-11-19,4.1666669845581055
466506,JPM,1990-11-20,3.9166669845581055
466507,JPM,1990-11-21,3.875
466508,JPM,1990-11-23,3.7916669845581055
466509,JPM,1990-11-26,3.9166669845581055
466510,JPM,1990-11-27,3.9166669845581055
466511,JPM,1990-11-28,3.7916669845581055
466512,JPM,1990-11-29,3.6666669845581055
466513,JPM,1990-11-30,3.7916669845581055
466514,JPM,1990-12-03,4.0
466515,JPM,1990-12-04,4.1666669845581055
466516,JPM,1990-12-05,4.5
466517,JPM,1990-12-06,4.4166669845581055
466518,JPM,1990-12-07,4.4166669845581055
466519,JPM,1990-12-10,4.2916669845581055
466520,JPM,1990-12-11,4.208333015441895
466521,JPM,1990-12-12,4.25
466522,JPM,1990-12-13,4.125
466523,JPM,1990-12-14,3.9583330154418954
466524,JPM,1990-12-17,3.6666669845581055
466525,JPM,1990-12-18,3.875
466526,JPM,1990-12-19,3.9166669845581055
466527,JPM,1990-12-20,3.9583330154418954
466528,JPM,1990-12-21,3.7916669845581055
466529,JPM,1990-12-24,3.75
466530,JPM,1990-12-26,3.7916669845581055
466531,JPM,1990-12-27,3.7083330154418954
466532,JPM,1990-12-28,3.625
466533,JPM,1990-12-31,3.5833330154418945
466534,JPM,1991-01-02,3.75
466535,JPM,1991-01-03,3.75
466536,JPM,1991-01-04,3.7916669845581055
466537,JPM,1991-01-07,3.625
466538,JPM,1991-01-08,3.625
466539,JPM,1991-01-09,3.5
466540,JPM,1991-01-10,3.5833330154418945
466541,JPM,1991-01-11,3.6666669845581055
466542,JPM,1991-01-14,3.541666984558105
466543,JPM,1991-01-15,3.625
466544,JPM,1991-01-16,3.6666669845581055
466545,JPM,1991-01-17,3.6666669845581055
466546,JPM,1991-01-18,3.7083330154418954
466547,JPM,1991-01-21,3.9166669845581055
466548,JPM,1991-01-22,4.1666669845581055
466549,JPM,1991-01-23,4.208333015441895
466550,JPM,1991-01-24,4.1666669845581055
466551,JPM,1991-01-25,4.4166669845581055
466552,JPM,1991-01-28,4.4166669845581055
466553,JPM,1991-01-29,4.458333015441895
466554,JPM,1991-01-30,4.333333015441895
466555,JPM,1991-01-31,4.375
466556,JPM,1991-02-01,4.5416669845581055
466557,JPM,1991-02-04,5.1666669845581055
466558,JPM,1991-02-05,5.125
466559,JPM,1991-02-06,5.125
466560,JPM,1991-02-07,5.1666669845581055
466561,JPM,1991-02-08,5.2916669845581055
466562,JPM,1991-02-11,5.7916669845581055
466563,JPM,1991-02-12,5.708333015441895
466564,JPM,1991-02-13,5.9166669845581055
466565,JPM,1991-02-14,5.6666669845581055
466566,JPM,1991-02-15,5.7916669845581055
466567,JPM,1991-02-19,5.6666669845581055
466568,JPM,1991-02-20,5.4166669845581055
466569,JPM,1991-02-21,5.333333015441895
466570,JPM,1991-02-22,5.5
466571,JPM,1991-02-25,5.5
466572,JPM,1991-02-26,5.5
466573,JPM,1991-02-27,5.5416669845581055
466574,JPM,1991-02-28,5.5
466575,JPM,1991-03-01,5.75
466576,JPM,1991-03-04,5.708333015441895
466577,JPM,1991-03-05,5.9166669845581055
466578,JPM,1991-03-06,6.0
466579,JPM,1991-03-07,6.0
466580,JPM,1991-03-08,5.9166669845581055
466581,JPM,1991-03-11,5.958333015441895
466582,JPM,1991-03-12,5.75
466583,JPM,1991-03-13,5.833333015441895
466584,JPM,1991-03-14,5.7916669845581055
466585,JPM,1991-03-15,5.75
466586,JPM,1991-03-18,5.7916669845581055
466587,JPM,1991-03-19,5.75
466588,JPM,1991-03-20,5.5416669845581055
466589,JPM,1991-03-21,5.333333015441895
466590,JPM,1991-03-22,5.125
466591,JPM,1991-03-25,5.333333015441895
466592,JPM,1991-03-26,5.6666669845581055
466593,JPM,1991-03-27,5.708333015441895
466594,JPM,1991-03-28,5.7916669845581055
466595,JPM,1991-04-01,5.5
466596,JPM,1991-04-02,5.875
466597,JPM,1991-04-03,6.208333015441895
466598,JPM,1991-04-04,6.375
466599,JPM,1991-04-05,6.375
466600,JPM,1991-04-08,6.4166669845581055
466601,JPM,1991-04-09,6.1666669845581055
466602,JPM,1991-04-10,6.083333015441895
466603,JPM,1991-04-11,6.2916669845581055
466604,JPM,1991-04-12,6.25
466605,JPM,1991-04-15,6.5416669845581055
466606,JPM,1991-04-16,6.7916669845581055
466607,JPM,1991-04-17,7.3333330154418945
466608,JPM,1991-04-18,7.1666669845581055
466609,JPM,1991-04-19,7.0416669845581055
466610,JPM,1991-04-22,6.7916669845581055
466611,JPM,1991-04-23,7.0416669845581055
466612,JPM,1991-04-24,7.0
466613,JPM,1991-04-25,7.0
466614,JPM,1991-04-26,6.9166669845581055
466615,JPM,1991-04-29,6.958333015441895
466616,JPM,1991-04-30,6.833333015441895
466617,JPM,1991-05-01,6.7916669845581055
466618,JPM,1991-05-02,6.708333015441895
466619,JPM,1991-05-03,6.625
466620,JPM,1991-05-06,6.5
466621,JPM,1991-05-07,6.5416669845581055
466622,JPM,1991-05-08,6.583333015441895
466623,JPM,1991-05-09,6.6666669845581055
466624,JPM,1991-05-10,6.458333015441895
466625,JPM,1991-05-13,6.5
466626,JPM,1991-05-14,6.208333015441895
466627,JPM,1991-05-15,6.1666669845581055
466628,JPM,1991-05-16,6.25
466629,JPM,1991-05-17,6.208333015441895
466630,JPM,1991-05-20,6.25
466631,JPM,1991-05-21,6.2916669845581055
466632,JPM,1991-05-22,6.458333015441895
466633,JPM,1991-05-23,6.6666669845581055
466634,JPM,1991-05-24,6.875
466635,JPM,1991-05-28,7.0
466636,JPM,1991-05-29,6.9166669845581055
466637,JPM,1991-05-30,7.0
466638,JPM,1991-05-31,7.125
466639,JPM,1991-06-03,7.0
466640,JPM,1991-06-04,7.3333330154418945
466641,JPM,1991-06-05,7.6666669845581055
466642,JPM,1991-06-06,7.75
466643,JPM,1991-06-07,8.083333015441895
466644,JPM,1991-06-10,7.6666669845581055
466645,JPM,1991-06-11,8.0
466646,JPM,1991-06-12,7.75
466647,JPM,1991-06-13,7.7916669845581055
466648,JPM,1991-06-14,7.75
466649,JPM,1991-06-17,7.5416669845581055
466650,JPM,1991-06-18,7.4166669845581055
466651,JPM,1991-06-19,7.4166669845581055
466652,JPM,1991-06-20,7.3333330154418945
466653,JPM,1991-06-21,7.375
466654,JPM,1991-06-24,7.2916669845581055
466655,JPM,1991-06-25,7.0416669845581055
466656,JPM,1991-06-26,7.4166669845581055
466657,JPM,1991-06-27,7.3333330154418945
466658,JPM,1991-06-28,7.125
466659,JPM,1991-07-01,7.1666669845581055
466660,JPM,1991-07-02,7.083333015441895
466661,JPM,1991-07-03,6.875
466662,JPM,1991-07-05,6.958333015441895
466663,JPM,1991-07-08,7.2083330154418945
466664,JPM,1991-07-09,7.6666669845581055
466665,JPM,1991-07-10,7.625
466666,JPM,1991-07-11,7.625
466667,JPM,1991-07-12,7.9166669845581055
466668,JPM,1991-07-15,8.875
466669,JPM,1991-07-16,8.583333015441895
466670,JPM,1991-07-17,8.375
466671,JPM,1991-07-18,8.583333015441895
466672,JPM,1991-07-19,8.583333015441895
466673,JPM,1991-07-22,8.583333015441895
466674,JPM,1991-07-23,8.416666984558105
466675,JPM,1991-07-24,8.458333015441895
466676,JPM,1991-07-25,8.541666984558105
466677,JPM,1991-07-26,8.541666984558105
466678,JPM,1991-07-29,8.541666984558105
466679,JPM,1991-07-30,8.583333015441895
466680,JPM,1991-07-31,8.541666984558105
466681,JPM,1991-08-01,8.5
466682,JPM,1991-08-02,8.5
466683,JPM,1991-08-05,8.458333015441895
466684,JPM,1991-08-06,8.625
466685,JPM,1991-08-07,8.708333015441895
466686,JPM,1991-08-08,9.041666984558104
466687,JPM,1991-08-09,8.958333015441895
466688,JPM,1991-08-12,9.083333015441896
466689,JPM,1991-08-13,9.416666984558104
466690,JPM,1991-08-14,9.666666984558104
466691,JPM,1991-08-15,9.333333015441896
466692,JPM,1991-08-16,9.166666984558104
466693,JPM,1991-08-19,8.791666984558105
466694,JPM,1991-08-20,8.916666984558105
466695,JPM,1991-08-21,9.166666984558104
466696,JPM,1991-08-22,8.958333015441895
466697,JPM,1991-08-23,8.958333015441895
466698,JPM,1991-08-26,8.875
466699,JPM,1991-08-27,8.75
466700,JPM,1991-08-28,8.708333015441895
466701,JPM,1991-08-29,8.833333015441895
466702,JPM,1991-08-30,8.833333015441895
466703,JPM,1991-09-03,8.833333015441895
466704,JPM,1991-09-04,8.833333015441895
466705,JPM,1991-09-05,8.833333015441895
466706,JPM,1991-09-06,8.833333015441895
466707,JPM,1991-09-09,8.833333015441895
466708,JPM,1991-09-10,8.75
466709,JPM,1991-09-11,8.625
466710,JPM,1991-09-12,8.666666984558105
466711,JPM,1991-09-13,8.458333015441895
466712,JPM,1991-09-16,8.25
466713,JPM,1991-09-17,8.458333015441895
466714,JPM,1991-09-18,8.416666984558105
466715,JPM,1991-09-19,8.416666984558105
466716,JPM,1991-09-20,8.458333015441895
466717,JPM,1991-09-23,8.458333015441895
466718,JPM,1991-09-24,8.333333015441895
466719,JPM,1991-09-25,8.375
466720,JPM,1991-09-26,8.5
466721,JPM,1991-09-27,8.458333015441895
466722,JPM,1991-09-30,8.458333015441895
466723,JPM,1991-10-01,8.166666984558105
466724,JPM,1991-10-02,8.208333015441895
466725,JPM,1991-10-03,8.0
466726,JPM,1991-10-04,7.9166669845581055
466727,JPM,1991-10-07,7.8333330154418945
466728,JPM,1991-10-08,7.875
466729,JPM,1991-10-09,7.6666669845581055
466730,JPM,1991-10-10,7.8333330154418945
466731,JPM,1991-10-11,8.0
466732,JPM,1991-10-14,8.125
466733,JPM,1991-10-15,8.708333015441895
466734,JPM,1991-10-16,8.625
466735,JPM,1991-10-17,8.291666984558105
466736,JPM,1991-10-18,8.375
466737,JPM,1991-10-21,8.333333015441895
466738,JPM,1991-10-22,8.375
466739,JPM,1991-10-23,8.166666984558105
466740,JPM,1991-10-24,7.9583330154418945
466741,JPM,1991-10-25,8.0
466742,JPM,1991-10-28,8.166666984558105
466743,JPM,1991-10-29,8.25
466744,JPM,1991-10-30,8.291666984558105
466745,JPM,1991-10-31,8.25
466746,JPM,1991-11-01,8.25
466747,JPM,1991-11-04,8.083333015441895
466748,JPM,1991-11-05,8.208333015441895
466749,JPM,1991-11-06,8.333333015441895
466750,JPM,1991-11-07,8.458333015441895
466751,JPM,1991-11-08,8.333333015441895
466752,JPM,1991-11-11,8.166666984558105
466753,JPM,1991-11-12,8.333333015441895
466754,JPM,1991-11-13,8.291666984558105
466755,JPM,1991-11-14,8.291666984558105
466756,JPM,1991-11-15,7.9583330154418945
466757,JPM,1991-11-18,7.875
466758,JPM,1991-11-19,7.5833330154418945
466759,JPM,1991-11-20,7.6666669845581055
466760,JPM,1991-11-21,7.5416669845581055
466761,JPM,1991-11-22,7.4583330154418945
466762,JPM,1991-11-25,7.4166669845581055
466763,JPM,1991-11-26,7.375
466764,JPM,1991-11-27,7.2083330154418945
466765,JPM,1991-11-29,7.0416669845581055
466766,JPM,1991-12-02,7.2916669845581055
466767,JPM,1991-12-03,7.2083330154418945
466768,JPM,1991-12-04,7.083333015441895
466769,JPM,1991-12-05,6.75
466770,JPM,1991-12-06,6.708333015441895
466771,JPM,1991-12-09,6.5416669845581055
466772,JPM,1991-12-10,6.375
466773,JPM,1991-12-11,6.25
466774,JPM,1991-12-12,6.625
466775,JPM,1991-12-13,6.7916669845581055
466776,JPM,1991-12-16,6.7916669845581055
466777,JPM,1991-12-17,6.5
466778,JPM,1991-12-18,6.458333015441895
466779,JPM,1991-12-19,6.5
466780,JPM,1991-12-20,6.75
466781,JPM,1991-12-23,7.0
466782,JPM,1991-12-24,7.125
466783,JPM,1991-12-26,7.3333330154418945
466784,JPM,1991-12-27,7.5416669845581055
466785,JPM,1991-12-30,7.7916669845581055
466786,JPM,1991-12-31,7.083333015441895
466787,JPM,1992-01-02,7.7916669845581055
466788,JPM,1992-01-03,7.9583330154418945
466789,JPM,1992-01-06,8.25
466790,JPM,1992-01-07,8.375
466791,JPM,1992-01-08,8.75
466792,JPM,1992-01-09,9.166666984558104
466793,JPM,1992-01-10,9.0
466794,JPM,1992-01-13,9.0
466795,JPM,1992-01-14,9.458333015441896
466796,JPM,1992-01-15,10.041666984558104
466797,JPM,1992-01-16,9.916666984558104
466798,JPM,1992-01-17,9.541666984558104
466799,JPM,1992-01-20,9.333333015441896
466800,JPM,1992-01-21,9.291666984558104
466801,JPM,1992-01-22,9.208333015441896
466802,JPM,1992-01-23,9.25
466803,JPM,1992-01-24,9.416666984558104
466804,JPM,1992-01-27,9.541666984558104
466805,JPM,1992-01-28,9.583333015441896
466806,JPM,1992-01-29,9.208333015441896
466807,JPM,1992-01-30,9.416666984558104
466808,JPM,1992-01-31,9.333333015441896
466809,JPM,1992-02-03,9.416666984558104
466810,JPM,1992-02-04,9.666666984558104
466811,JPM,1992-02-05,9.875
466812,JPM,1992-02-06,10.166666984558104
466813,JPM,1992-02-07,10.25
466814,JPM,1992-02-10,10.708333015441896
466815,JPM,1992-02-11,10.541666984558104
466816,JPM,1992-02-12,10.875
466817,JPM,1992-02-13,10.833333015441896
466818,JPM,1992-02-14,10.791666984558104
466819,JPM,1992-02-18,10.75
466820,JPM,1992-02-19,10.541666984558104
466821,JPM,1992-02-20,10.833333015441896
466822,JPM,1992-02-21,11.166666984558104
466823,JPM,1992-02-24,11.291666984558104
466824,JPM,1992-02-25,11.0
466825,JPM,1992-02-26,11.041666984558104
466826,JPM,1992-02-27,11.25
466827,JPM,1992-02-28,11.208333015441896
466828,JPM,1992-03-02,11.083333015441896
466829,JPM,1992-03-03,11.083333015441896
466830,JPM,1992-03-04,10.875
466831,JPM,1992-03-05,10.5
466832,JPM,1992-03-06,10.375
466833,JPM,1992-03-09,10.875
466834,JPM,1992-03-10,10.791666984558104
466835,JPM,1992-03-11,10.666666984558104
466836,JPM,1992-03-12,10.5
466837,JPM,1992-03-13,10.708333015441896
466838,JPM,1992-03-16,10.75
466839,JPM,1992-03-17,11.125
466840,JPM,1992-03-18,11.208333015441896
466841,JPM,1992-03-19,11.541666984558104
466842,JPM,1992-03-20,11.791666984558104
466843,JPM,1992-03-23,11.583333015441896
466844,JPM,1992-03-24,11.458333015441896
466845,JPM,1992-03-25,11.458333015441896
466846,JPM,1992-03-26,11.666666984558104
466847,JPM,1992-03-27,11.541666984558104
466848,JPM,1992-03-30,11.125
466849,JPM,1992-03-31,10.916666984558104
466850,JPM,1992-04-01,10.875
466851,JPM,1992-04-02,10.5
466852,JPM,1992-04-03,10.333333015441896
466853,JPM,1992-04-06,10.708333015441896
466854,JPM,1992-04-07,10.208333015441896
466855,JPM,1992-04-08,9.833333015441896
466856,JPM,1992-04-09,10.166666984558104
466857,JPM,1992-04-10,10.583333015441896
466858,JPM,1992-04-13,10.583333015441896
466859,JPM,1992-04-14,11.375
466860,JPM,1992-04-15,11.333333015441896
466861,JPM,1992-04-16,11.416666984558104
466862,JPM,1992-04-20,11.291666984558104
466863,JPM,1992-04-21,11.583333015441896
466864,JPM,1992-04-22,12.0
466865,JPM,1992-04-23,12.166666984558104
466866,JPM,1992-04-24,11.916666984558104
466867,JPM,1992-04-27,12.0
466868,JPM,1992-04-28,11.875
466869,JPM,1992-04-29,11.833333015441896
466870,JPM,1992-04-30,11.708333015441896
466871,JPM,1992-05-01,11.916666984558104
466872,JPM,1992-05-04,12.416666984558104
466873,JPM,1992-05-05,12.583333015441896
466874,JPM,1992-05-06,12.833333015441896
466875,JPM,1992-05-07,12.666666984558104
466876,JPM,1992-05-08,12.458333015441896
466877,JPM,1992-05-11,12.583333015441896
466878,JPM,1992-05-12,12.625
466879,JPM,1992-05-13,12.875
466880,JPM,1992-05-14,12.666666984558104
466881,JPM,1992-05-15,12.5
466882,JPM,1992-05-18,12.541666984558104
466883,JPM,1992-05-19,12.583333015441896
466884,JPM,1992-05-20,12.541666984558104
466885,JPM,1992-05-21,12.416666984558104
466886,JPM,1992-05-22,12.416666984558104
466887,JPM,1992-05-26,12.0
466888,JPM,1992-05-27,12.0
466889,JPM,1992-05-28,11.958333015441896
466890,JPM,1992-05-29,12.166666984558104
466891,JPM,1992-06-01,12.333333015441896
466892,JPM,1992-06-02,12.458333015441896
466893,JPM,1992-06-03,12.583333015441896
466894,JPM,1992-06-04,12.666666984558104
466895,JPM,1992-06-05,12.625
466896,JPM,1992-06-08,12.666666984558104
466897,JPM,1992-06-09,12.625
466898,JPM,1992-06-10,12.708333015441896
466899,JPM,1992-06-11,12.625
466900,JPM,1992-06-12,12.5
466901,JPM,1992-06-15,12.416666984558104
466902,JPM,1992-06-16,12.291666984558104
466903,JPM,1992-06-17,11.625
466904,JPM,1992-06-18,11.791666984558104
466905,JPM,1992-06-19,11.916666984558104
466906,JPM,1992-06-22,11.791666984558104
466907,JPM,1992-06-23,11.916666984558104
466908,JPM,1992-06-24,11.875
466909,JPM,1992-06-25,12.083333015441896
466910,JPM,1992-06-26,12.375
466911,JPM,1992-06-29,12.291666984558104
466912,JPM,1992-06-30,12.375
466913,JPM,1992-07-01,12.625
466914,JPM,1992-07-02,12.958333015441896
466915,JPM,1992-07-06,12.625
466916,JPM,1992-07-07,12.541666984558104
466917,JPM,1992-07-08,12.5
466918,JPM,1992-07-09,12.75
466919,JPM,1992-07-10,12.958333015441896
466920,JPM,1992-07-13,12.583333015441896
466921,JPM,1992-07-14,12.625
466922,JPM,1992-07-15,12.291666984558104
466923,JPM,1992-07-16,11.875
466924,JPM,1992-07-17,11.958333015441896
466925,JPM,1992-07-20,12.291666984558104
466926,JPM,1992-07-21,12.0
466927,JPM,1992-07-22,11.625
466928,JPM,1992-07-23,11.333333015441896
466929,JPM,1992-07-24,11.375
466930,JPM,1992-07-27,11.416666984558104
466931,JPM,1992-07-28,11.583333015441896
466932,JPM,1992-07-29,11.5
466933,JPM,1992-07-30,11.541666984558104
466934,JPM,1992-07-31,11.625
466935,JPM,1992-08-03,11.541666984558104
466936,JPM,1992-08-04,11.458333015441896
466937,JPM,1992-08-05,11.166666984558104
466938,JPM,1992-08-06,11.208333015441896
466939,JPM,1992-08-07,11.125
466940,JPM,1992-08-10,10.875
466941,JPM,1992-08-11,11.208333015441896
466942,JPM,1992-08-12,11.208333015441896
466943,JPM,1992-08-13,11.25
466944,JPM,1992-08-14,11.541666984558104
466945,JPM,1992-08-17,11.458333015441896
466946,JPM,1992-08-18,11.375
466947,JPM,1992-08-19,10.916666984558104
466948,JPM,1992-08-20,11.208333015441896
466949,JPM,1992-08-21,11.083333015441896
466950,JPM,1992-08-24,10.708333015441896
466951,JPM,1992-08-25,10.5
466952,JPM,1992-08-26,10.666666984558104
466953,JPM,1992-08-27,10.916666984558104
466954,JPM,1992-08-28,10.958333015441896
466955,JPM,1992-08-31,10.833333015441896
466956,JPM,1992-09-01,11.083333015441896
466957,JPM,1992-09-02,11.208333015441896
466958,JPM,1992-09-03,10.916666984558104
466959,JPM,1992-09-04,11.083333015441896
466960,JPM,1992-09-08,10.5
466961,JPM,1992-09-09,10.333333015441896
466962,JPM,1992-09-10,10.458333015441896
466963,JPM,1992-09-11,10.25
466964,JPM,1992-09-14,10.75
466965,JPM,1992-09-15,10.5
466966,JPM,1992-09-16,10.458333015441896
466967,JPM,1992-09-17,10.375
466968,JPM,1992-09-18,10.333333015441896
466969,JPM,1992-09-21,10.25
466970,JPM,1992-09-22,10.083333015441896
466971,JPM,1992-09-23,10.25
466972,JPM,1992-09-24,10.25
466973,JPM,1992-09-25,10.458333015441896
466974,JPM,1992-09-28,10.666666984558104
466975,JPM,1992-09-29,10.708333015441896
466976,JPM,1992-09-30,10.875
466977,JPM,1992-10-01,10.916666984558104
466978,JPM,1992-10-02,10.666666984558104
466979,JPM,1992-10-05,10.583333015441896
466980,JPM,1992-10-06,10.625
466981,JPM,1992-10-07,10.541666984558104
466982,JPM,1992-10-08,10.375
466983,JPM,1992-10-09,10.333333015441896
466984,JPM,1992-10-12,10.583333015441896
466985,JPM,1992-10-13,10.541666984558104
466986,JPM,1992-10-14,10.583333015441896
466987,JPM,1992-10-15,10.416666984558104
466988,JPM,1992-10-16,10.458333015441896
466989,JPM,1992-10-19,11.166666984558104
466990,JPM,1992-10-20,11.166666984558104
466991,JPM,1992-10-21,11.208333015441896
466992,JPM,1992-10-22,11.291666984558104
466993,JPM,1992-10-23,11.375
466994,JPM,1992-10-26,11.791666984558104
466995,JPM,1992-10-27,11.583333015441896
466996,JPM,1992-10-28,11.583333015441896
466997,JPM,1992-10-29,11.583333015441896
466998,JPM,1992-10-30,11.458333015441896
466999,JPM,1992-11-02,11.666666984558104
467000,JPM,1992-11-03,11.583333015441896
467001,JPM,1992-11-04,11.625
467002,JPM,1992-11-05,11.708333015441896
467003,JPM,1992-11-06,11.75
467004,JPM,1992-11-09,11.875
467005,JPM,1992-11-10,11.958333015441896
467006,JPM,1992-11-11,12.083333015441896
467007,JPM,1992-11-12,12.166666984558104
467008,JPM,1992-11-13,12.208333015441896
467009,JPM,1992-11-16,12.166666984558104
467010,JPM,1992-11-17,12.0
467011,JPM,1992-11-18,11.958333015441896
467012,JPM,1992-11-19,11.916666984558104
467013,JPM,1992-11-20,11.875
467014,JPM,1992-11-23,12.125
467015,JPM,1992-11-24,12.125
467016,JPM,1992-11-25,12.458333015441896
467017,JPM,1992-11-27,12.541666984558104
467018,JPM,1992-11-30,12.5
467019,JPM,1992-12-01,12.25
467020,JPM,1992-12-02,12.25
467021,JPM,1992-12-03,12.333333015441896
467022,JPM,1992-12-04,12.458333015441896
467023,JPM,1992-12-07,12.333333015441896
467024,JPM,1992-12-08,12.416666984558104
467025,JPM,1992-12-09,12.166666984558104
467026,JPM,1992-12-10,11.875
467027,JPM,1992-12-11,12.041666984558104
467028,JPM,1992-12-14,12.083333015441896
467029,JPM,1992-12-15,12.208333015441896
467030,JPM,1992-12-16,12.125
467031,JPM,1992-12-17,12.25
467032,JPM,1992-12-18,12.291666984558104
467033,JPM,1992-12-21,12.583333015441896
467034,JPM,1992-12-22,12.875
467035,JPM,1992-12-23,12.833333015441896
467036,JPM,1992-12-24,12.833333015441896
467037,JPM,1992-12-28,12.916666984558104
467038,JPM,1992-12-29,12.916666984558104
467039,JPM,1992-12-30,12.916666984558104
467040,JPM,1992-12-31,12.875
467041,JPM,1993-01-04,12.875
467042,JPM,1993-01-05,12.666666984558104
467043,JPM,1993-01-06,12.791666984558104
467044,JPM,1993-01-07,12.541666984558104
467045,JPM,1993-01-08,12.625
467046,JPM,1993-01-11,12.791666984558104
467047,JPM,1993-01-12,12.875
467048,JPM,1993-01-13,13.041666984558104
467049,JPM,1993-01-14,13.458333015441896
467050,JPM,1993-01-15,13.5
467051,JPM,1993-01-18,13.75
467052,JPM,1993-01-19,13.875
467053,JPM,1993-01-20,13.458333015441896
467054,JPM,1993-01-21,13.25
467055,JPM,1993-01-22,13.291666984558104
467056,JPM,1993-01-25,13.166666984558104
467057,JPM,1993-01-26,13.416666984558104
467058,JPM,1993-01-27,13.916666984558104
467059,JPM,1993-01-28,13.5
467060,JPM,1993-01-29,13.541666984558104
467061,JPM,1993-02-01,13.666666984558104
467062,JPM,1993-02-02,13.708333015441896
467063,JPM,1993-02-03,13.875
467064,JPM,1993-02-04,14.041666984558104
467065,JPM,1993-02-05,14.291666984558104
467066,JPM,1993-02-08,14.25
467067,JPM,1993-02-09,14.125
467068,JPM,1993-02-10,14.125
467069,JPM,1993-02-11,14.166666984558104
467070,JPM,1993-02-12,13.958333015441896
467071,JPM,1993-02-16,13.5
467072,JPM,1993-02-17,13.375
467073,JPM,1993-02-18,13.25
467074,JPM,1993-02-19,13.708333015441896
467075,JPM,1993-02-22,13.958333015441896
467076,JPM,1993-02-23,13.583333015441896
467077,JPM,1993-02-24,13.958333015441896
467078,JPM,1993-02-25,13.875
467079,JPM,1993-02-26,13.5
467080,JPM,1993-03-01,13.666666984558104
467081,JPM,1993-03-02,13.958333015441896
467082,JPM,1993-03-03,14.0
467083,JPM,1993-03-04,13.666666984558104
467084,JPM,1993-03-05,13.625
467085,JPM,1993-03-08,13.958333015441896
467086,JPM,1993-03-09,14.291666984558104
467087,JPM,1993-03-10,14.666666984558104
467088,JPM,1993-03-11,14.458333015441896
467089,JPM,1993-03-12,14.25
467090,JPM,1993-03-15,14.25
467091,JPM,1993-03-16,14.416666984558104
467092,JPM,1993-03-17,14.0
467093,JPM,1993-03-18,13.916666984558104
467094,JPM,1993-03-19,13.708333015441896
467095,JPM,1993-03-22,13.791666984558104
467096,JPM,1993-03-23,13.583333015441896
467097,JPM,1993-03-24,13.291666984558104
467098,JPM,1993-03-25,13.333333015441896
467099,JPM,1993-03-26,13.541666984558104
467100,JPM,1993-03-29,13.708333015441896
467101,JPM,1993-03-30,13.583333015441896
467102,JPM,1993-03-31,13.458333015441896
467103,JPM,1993-04-01,13.583333015441896
467104,JPM,1993-04-02,12.958333015441896
467105,JPM,1993-04-05,13.291666984558104
467106,JPM,1993-04-06,13.083333015441896
467107,JPM,1993-04-07,13.416666984558104
467108,JPM,1993-04-08,13.416666984558104
467109,JPM,1993-04-12,14.125
467110,JPM,1993-04-13,14.458333015441896
467111,JPM,1993-04-14,14.25
467112,JPM,1993-04-15,13.75
467113,JPM,1993-04-16,13.791666984558104
467114,JPM,1993-04-19,13.541666984558104
467115,JPM,1993-04-20,13.416666984558104
467116,JPM,1993-04-21,13.25
467117,JPM,1993-04-22,13.041666984558104
467118,JPM,1993-04-23,12.625
467119,JPM,1993-04-26,12.291666984558104
467120,JPM,1993-04-27,12.625
467121,JPM,1993-04-28,12.75
467122,JPM,1993-04-29,12.875
467123,JPM,1993-04-30,12.75
467124,JPM,1993-05-03,12.791666984558104
467125,JPM,1993-05-04,13.166666984558104
467126,JPM,1993-05-05,12.833333015441896
467127,JPM,1993-05-06,12.666666984558104
467128,JPM,1993-05-07,12.541666984558104
467129,JPM,1993-05-10,12.75
467130,JPM,1993-05-11,13.166666984558104
467131,JPM,1993-05-12,13.125
467132,JPM,1993-05-13,12.416666984558104
467133,JPM,1993-05-14,12.208333015441896
467134,JPM,1993-05-17,12.041666984558104
467135,JPM,1993-05-18,12.0
467136,JPM,1993-05-19,12.458333015441896
467137,JPM,1993-05-20,12.583333015441896
467138,JPM,1993-05-21,12.166666984558104
467139,JPM,1993-05-24,12.291666984558104
467140,JPM,1993-05-25,12.458333015441896
467141,JPM,1993-05-26,13.083333015441896
467142,JPM,1993-05-27,12.791666984558104
467143,JPM,1993-05-28,12.791666984558104
467144,JPM,1993-06-01,13.0
467145,JPM,1993-06-02,12.666666984558104
467146,JPM,1993-06-03,12.625
467147,JPM,1993-06-04,12.375
467148,JPM,1993-06-07,11.833333015441896
467149,JPM,1993-06-08,12.083333015441896
467150,JPM,1993-06-09,12.416666984558104
467151,JPM,1993-06-10,12.458333015441896
467152,JPM,1993-06-11,12.833333015441896
467153,JPM,1993-06-14,12.958333015441896
467154,JPM,1993-06-15,12.958333015441896
467155,JPM,1993-06-16,13.0
467156,JPM,1993-06-17,13.166666984558104
467157,JPM,1993-06-18,12.958333015441896
467158,JPM,1993-06-21,13.375
467159,JPM,1993-06-22,13.625
467160,JPM,1993-06-23,13.25
467161,JPM,1993-06-24,13.541666984558104
467162,JPM,1993-06-25,13.625
467163,JPM,1993-06-28,13.958333015441896
467164,JPM,1993-06-29,13.625
467165,JPM,1993-06-30,13.625
467166,JPM,1993-07-01,13.541666984558104
467167,JPM,1993-07-02,13.291666984558104
467168,JPM,1993-07-06,13.416666984558104
467169,JPM,1993-07-07,13.458333015441896
467170,JPM,1993-07-08,13.541666984558104
467171,JPM,1993-07-09,13.458333015441896
467172,JPM,1993-07-12,13.5
467173,JPM,1993-07-13,13.166666984558104
467174,JPM,1993-07-14,13.0
467175,JPM,1993-07-15,13.25
467176,JPM,1993-07-16,13.291666984558104
467177,JPM,1993-07-19,13.25
467178,JPM,1993-07-20,13.25
467179,JPM,1993-07-21,13.458333015441896
467180,JPM,1993-07-22,13.291666984558104
467181,JPM,1993-07-23,13.416666984558104
467182,JPM,1993-07-26,13.583333015441896
467183,JPM,1993-07-27,13.416666984558104
467184,JPM,1993-07-28,13.625
467185,JPM,1993-07-29,13.708333015441896
467186,JPM,1993-07-30,13.75
467187,JPM,1993-08-02,13.666666984558104
467188,JPM,1993-08-03,13.875
467189,JPM,1993-08-04,14.083333015441896
467190,JPM,1993-08-05,14.083333015441896
467191,JPM,1993-08-06,14.0
467192,JPM,1993-08-09,14.0
467193,JPM,1993-08-10,13.833333015441896
467194,JPM,1993-08-11,13.791666984558104
467195,JPM,1993-08-12,13.75
467196,JPM,1993-08-13,13.833333015441896
467197,JPM,1993-08-16,13.583333015441896
467198,JPM,1993-08-17,13.333333015441896
467199,JPM,1993-08-18,13.333333015441896
467200,JPM,1993-08-19,13.166666984558104
467201,JPM,1993-08-20,13.125
467202,JPM,1993-08-23,13.166666984558104
467203,JPM,1993-08-24,13.458333015441896
467204,JPM,1993-08-25,13.458333015441896
467205,JPM,1993-08-26,13.541666984558104
467206,JPM,1993-08-27,13.541666984558104
467207,JPM,1993-08-30,13.458333015441896
467208,JPM,1993-08-31,13.541666984558104
467209,JPM,1993-09-01,13.333333015441896
467210,JPM,1993-09-02,13.333333015441896
467211,JPM,1993-09-03,13.5
467212,JPM,1993-09-07,13.666666984558104
467213,JPM,1993-09-08,13.666666984558104
467214,JPM,1993-09-09,14.375
467215,JPM,1993-09-10,14.666666984558104
467216,JPM,1993-09-13,14.333333015441896
467217,JPM,1993-09-14,14.458333015441896
467218,JPM,1993-09-15,14.458333015441896
467219,JPM,1993-09-16,14.416666984558104
467220,JPM,1993-09-17,14.458333015441896
467221,JPM,1993-09-20,14.583333015441896
467222,JPM,1993-09-21,14.375
467223,JPM,1993-09-22,14.5
467224,JPM,1993-09-23,14.708333015441896
467225,JPM,1993-09-24,14.75
467226,JPM,1993-09-27,14.958333015441896
467227,JPM,1993-09-28,15.041666984558104
467228,JPM,1993-09-29,14.958333015441896
467229,JPM,1993-09-30,15.0
467230,JPM,1993-10-01,15.041666984558104
467231,JPM,1993-10-04,15.083333015441896
467232,JPM,1993-10-05,15.041666984558104
467233,JPM,1993-10-06,15.125
467234,JPM,1993-10-07,15.125
467235,JPM,1993-10-08,14.958333015441896
467236,JPM,1993-10-11,15.083333015441896
467237,JPM,1993-10-12,15.166666984558104
467238,JPM,1993-10-13,15.375
467239,JPM,1993-10-14,15.041666984558104
467240,JPM,1993-10-15,14.5
467241,JPM,1993-10-18,14.0
467242,JPM,1993-10-19,13.625
467243,JPM,1993-10-20,13.791666984558104
467244,JPM,1993-10-21,14.0
467245,JPM,1993-10-22,13.916666984558104
467246,JPM,1993-10-25,13.958333015441896
467247,JPM,1993-10-26,13.625
467248,JPM,1993-10-27,13.625
467249,JPM,1993-10-28,13.625
467250,JPM,1993-10-29,13.375
467251,JPM,1993-11-01,13.791666984558104
467252,JPM,1993-11-02,13.541666984558104
467253,JPM,1993-11-03,13.166666984558104
467254,JPM,1993-11-04,12.625
467255,JPM,1993-11-05,12.958333015441896
467256,JPM,1993-11-08,12.833333015441896
467257,JPM,1993-11-09,12.875
467258,JPM,1993-11-10,12.916666984558104
467259,JPM,1993-11-11,12.75
467260,JPM,1993-11-12,12.833333015441896
467261,JPM,1993-11-15,12.625
467262,JPM,1993-11-16,12.75
467263,JPM,1993-11-17,12.583333015441896
467264,JPM,1993-11-18,12.458333015441896
467265,JPM,1993-11-19,12.291666984558104
467266,JPM,1993-11-22,12.041666984558104
467267,JPM,1993-11-23,12.333333015441896
467268,JPM,1993-11-24,12.375
467269,JPM,1993-11-26,12.5
467270,JPM,1993-11-29,12.75
467271,JPM,1993-11-30,12.833333015441896
467272,JPM,1993-12-01,13.0
467273,JPM,1993-12-02,13.125
467274,JPM,1993-12-03,13.166666984558104
467275,JPM,1993-12-06,13.25
467276,JPM,1993-12-07,13.5
467277,JPM,1993-12-08,13.458333015441896
467278,JPM,1993-12-09,13.458333015441896
467279,JPM,1993-12-10,13.166666984558104
467280,JPM,1993-12-13,13.083333015441896
467281,JPM,1993-12-14,13.0
467282,JPM,1993-12-15,12.916666984558104
467283,JPM,1993-12-16,12.958333015441896
467284,JPM,1993-12-17,13.208333015441896
467285,JPM,1993-12-20,13.5
467286,JPM,1993-12-21,13.416666984558104
467287,JPM,1993-12-22,13.541666984558104
467288,JPM,1993-12-23,13.541666984558104
467289,JPM,1993-12-27,13.791666984558104
467290,JPM,1993-12-28,13.625
467291,JPM,1993-12-29,13.458333015441896
467292,JPM,1993-12-30,13.541666984558104
467293,JPM,1993-12-31,13.375
467294,JPM,1994-01-03,13.458333015441896
467295,JPM,1994-01-04,13.5
467296,JPM,1994-01-05,13.375
467297,JPM,1994-01-06,13.166666984558104
467298,JPM,1994-01-07,13.541666984558104
467299,JPM,1994-01-10,13.75
467300,JPM,1994-01-11,13.666666984558104
467301,JPM,1994-01-12,13.708333015441896
467302,JPM,1994-01-13,13.833333015441896
467303,JPM,1994-01-14,13.833333015441896
467304,JPM,1994-01-17,13.833333015441896
467305,JPM,1994-01-18,13.5
467306,JPM,1994-01-19,12.875
467307,JPM,1994-01-20,12.666666984558104
467308,JPM,1994-01-21,12.541666984558104
467309,JPM,1994-01-24,12.583333015441896
467310,JPM,1994-01-25,12.416666984558104
467311,JPM,1994-01-26,12.625
467312,JPM,1994-01-27,12.833333015441896
467313,JPM,1994-01-28,13.041666984558104
467314,JPM,1994-01-31,13.166666984558104
467315,JPM,1994-02-01,12.875
467316,JPM,1994-02-02,13.041666984558104
467317,JPM,1994-02-03,12.625
467318,JPM,1994-02-04,12.333333015441896
467319,JPM,1994-02-07,12.416666984558104
467320,JPM,1994-02-08,12.291666984558104
467321,JPM,1994-02-09,12.458333015441896
467322,JPM,1994-02-10,12.333333015441896
467323,JPM,1994-02-11,12.208333015441896
467324,JPM,1994-02-14,12.166666984558104
467325,JPM,1994-02-15,12.208333015441896
467326,JPM,1994-02-16,12.25
467327,JPM,1994-02-17,12.208333015441896
467328,JPM,1994-02-18,12.166666984558104
467329,JPM,1994-02-22,12.375
467330,JPM,1994-02-23,12.5
467331,JPM,1994-02-24,12.458333015441896
467332,JPM,1994-02-25,12.625
467333,JPM,1994-02-28,12.416666984558104
467334,JPM,1994-03-01,12.416666984558104
467335,JPM,1994-03-02,12.333333015441896
467336,JPM,1994-03-03,12.0
467337,JPM,1994-03-04,12.125
467338,JPM,1994-03-07,12.125
467339,JPM,1994-03-08,12.125
467340,JPM,1994-03-09,11.958333015441896
467341,JPM,1994-03-10,11.958333015441896
467342,JPM,1994-03-11,12.125
467343,JPM,1994-03-14,12.625
467344,JPM,1994-03-15,12.708333015441896
467345,JPM,1994-03-16,13.0
467346,JPM,1994-03-17,12.916666984558104
467347,JPM,1994-03-18,12.791666984558104
467348,JPM,1994-03-21,12.708333015441896
467349,JPM,1994-03-22,12.791666984558104
467350,JPM,1994-03-23,12.75
467351,JPM,1994-03-24,12.666666984558104
467352,JPM,1994-03-25,12.416666984558104
467353,JPM,1994-03-28,12.375
467354,JPM,1994-03-29,12.208333015441896
467355,JPM,1994-03-30,11.833333015441896
467356,JPM,1994-03-31,12.125
467357,JPM,1994-04-04,11.958333015441896
467358,JPM,1994-04-05,12.125
467359,JPM,1994-04-06,12.125
467360,JPM,1994-04-07,12.666666984558104
467361,JPM,1994-04-08,12.541666984558104
467362,JPM,1994-04-11,12.916666984558104
467363,JPM,1994-04-12,12.833333015441896
467364,JPM,1994-04-13,12.583333015441896
467365,JPM,1994-04-14,12.666666984558104
467366,JPM,1994-04-15,12.708333015441896
467367,JPM,1994-04-18,12.5
467368,JPM,1994-04-19,12.333333015441896
467369,JPM,1994-04-20,12.125
467370,JPM,1994-04-21,12.25
467371,JPM,1994-04-22,12.0
467372,JPM,1994-04-25,11.75
467373,JPM,1994-04-26,11.833333015441896
467374,JPM,1994-04-28,11.666666984558104
467375,JPM,1994-04-29,11.583333015441896
467376,JPM,1994-05-02,11.833333015441896
467377,JPM,1994-05-03,11.875
467378,JPM,1994-05-04,11.875
467379,JPM,1994-05-05,11.75
467380,JPM,1994-05-06,11.541666984558104
467381,JPM,1994-05-09,11.416666984558104
467382,JPM,1994-05-10,11.708333015441896
467383,JPM,1994-05-11,11.458333015441896
467384,JPM,1994-05-12,11.458333015441896
467385,JPM,1994-05-13,11.5
467386,JPM,1994-05-16,11.583333015441896
467387,JPM,1994-05-17,11.916666984558104
467388,JPM,1994-05-18,12.458333015441896
467389,JPM,1994-05-19,12.333333015441896
467390,JPM,1994-05-20,12.041666984558104
467391,JPM,1994-05-23,12.0
467392,JPM,1994-05-24,12.291666984558104
467393,JPM,1994-05-25,12.375
467394,JPM,1994-05-26,12.333333015441896
467395,JPM,1994-05-27,12.666666984558104
467396,JPM,1994-05-31,12.791666984558104
467397,JPM,1994-06-01,13.25
467398,JPM,1994-06-02,13.125
467399,JPM,1994-06-03,13.291666984558104
467400,JPM,1994-06-06,13.458333015441896
467401,JPM,1994-06-07,13.208333015441896
467402,JPM,1994-06-08,13.208333015441896
467403,JPM,1994-06-09,13.166666984558104
467404,JPM,1994-06-10,13.333333015441896
467405,JPM,1994-06-13,13.625
467406,JPM,1994-06-14,13.458333015441896
467407,JPM,1994-06-15,13.458333015441896
467408,JPM,1994-06-16,13.458333015441896
467409,JPM,1994-06-17,13.291666984558104
467410,JPM,1994-06-20,13.125
467411,JPM,1994-06-21,12.916666984558104
467412,JPM,1994-06-22,13.041666984558104
467413,JPM,1994-06-23,12.958333015441896
467414,JPM,1994-06-24,12.791666984558104
467415,JPM,1994-06-27,13.041666984558104
467416,JPM,1994-06-28,13.0
467417,JPM,1994-06-29,12.791666984558104
467418,JPM,1994-06-30,12.833333015441896
467419,JPM,1994-07-01,12.958333015441896
467420,JPM,1994-07-05,12.791666984558104
467421,JPM,1994-07-06,12.708333015441896
467422,JPM,1994-07-07,12.833333015441896
467423,JPM,1994-07-08,12.75
467424,JPM,1994-07-11,12.791666984558104
467425,JPM,1994-07-12,12.75
467426,JPM,1994-07-13,12.75
467427,JPM,1994-07-14,13.041666984558104
467428,JPM,1994-07-15,12.875
467429,JPM,1994-07-18,12.916666984558104
467430,JPM,1994-07-19,12.791666984558104
467431,JPM,1994-07-20,12.541666984558104
467432,JPM,1994-07-21,12.625
467433,JPM,1994-07-22,12.625
467434,JPM,1994-07-25,12.75
467435,JPM,1994-07-26,12.75
467436,JPM,1994-07-27,12.5
467437,JPM,1994-07-28,12.541666984558104
467438,JPM,1994-07-29,12.791666984558104
467439,JPM,1994-08-01,12.916666984558104
467440,JPM,1994-08-02,12.958333015441896
467441,JPM,1994-08-03,12.958333015441896
467442,JPM,1994-08-04,12.666666984558104
467443,JPM,1994-08-05,12.625
467444,JPM,1994-08-08,12.666666984558104
467445,JPM,1994-08-09,12.625
467446,JPM,1994-08-10,12.625
467447,JPM,1994-08-11,12.666666984558104
467448,JPM,1994-08-12,12.791666984558104
467449,JPM,1994-08-15,12.791666984558104
467450,JPM,1994-08-16,13.041666984558104
467451,JPM,1994-08-17,12.958333015441896
467452,JPM,1994-08-18,12.875
467453,JPM,1994-08-19,12.916666984558104
467454,JPM,1994-08-22,13.0
467455,JPM,1994-08-23,13.125
467456,JPM,1994-08-24,13.208333015441896
467457,JPM,1994-08-25,13.125
467458,JPM,1994-08-26,13.208333015441896
467459,JPM,1994-08-29,13.166666984558104
467460,JPM,1994-08-30,13.083333015441896
467461,JPM,1994-08-31,12.916666984558104
467462,JPM,1994-09-01,12.791666984558104
467463,JPM,1994-09-02,12.791666984558104
467464,JPM,1994-09-06,12.75
467465,JPM,1994-09-07,12.666666984558104
467466,JPM,1994-09-08,12.708333015441896
467467,JPM,1994-09-09,12.416666984558104
467468,JPM,1994-09-12,12.208333015441896
467469,JPM,1994-09-13,12.25
467470,JPM,1994-09-14,12.291666984558104
467471,JPM,1994-09-15,12.333333015441896
467472,JPM,1994-09-16,12.333333015441896
467473,JPM,1994-09-19,12.083333015441896
467474,JPM,1994-09-20,12.083333015441896
467475,JPM,1994-09-21,12.166666984558104
467476,JPM,1994-09-22,12.125
467477,JPM,1994-09-23,12.041666984558104
467478,JPM,1994-09-26,11.833333015441896
467479,JPM,1994-09-27,11.833333015441896
467480,JPM,1994-09-28,11.875
467481,JPM,1994-09-29,11.833333015441896
467482,JPM,1994-09-30,11.666666984558104
467483,JPM,1994-10-03,11.541666984558104
467484,JPM,1994-10-04,11.416666984558104
467485,JPM,1994-10-05,11.375
467486,JPM,1994-10-06,11.375
467487,JPM,1994-10-07,11.708333015441896
467488,JPM,1994-10-10,11.958333015441896
467489,JPM,1994-10-11,11.958333015441896
467490,JPM,1994-10-12,12.291666984558104
467491,JPM,1994-10-13,12.291666984558104
467492,JPM,1994-10-14,12.458333015441896
467493,JPM,1994-10-17,12.541666984558104
467494,JPM,1994-10-18,12.541666984558104
467495,JPM,1994-10-19,12.458333015441896
467496,JPM,1994-10-20,12.25
467497,JPM,1994-10-21,12.125
467498,JPM,1994-10-24,11.791666984558104
467499,JPM,1994-10-25,11.958333015441896
467500,JPM,1994-10-26,12.083333015441896
467501,JPM,1994-10-27,12.333333015441896
467502,JPM,1994-10-28,12.458333015441896
467503,JPM,1994-10-31,12.666666984558104
467504,JPM,1994-11-01,12.333333015441896
467505,JPM,1994-11-02,12.166666984558104
467506,JPM,1994-11-03,12.375
467507,JPM,1994-11-04,12.125
467508,JPM,1994-11-07,12.0
467509,JPM,1994-11-08,12.041666984558104
467510,JPM,1994-11-09,11.958333015441896
467511,JPM,1994-11-10,12.0
467512,JPM,1994-11-11,11.958333015441896
467513,JPM,1994-11-14,12.125
467514,JPM,1994-11-15,12.166666984558104
467515,JPM,1994-11-16,12.125
467516,JPM,1994-11-17,11.916666984558104
467517,JPM,1994-11-18,11.791666984558104
467518,JPM,1994-11-21,11.75
467519,JPM,1994-11-22,11.416666984558104
467520,JPM,1994-11-23,12.083333015441896
467521,JPM,1994-11-25,12.0
467522,JPM,1994-11-28,11.875
467523,JPM,1994-11-29,12.25
467524,JPM,1994-11-30,12.125
467525,JPM,1994-12-01,12.208333015441896
467526,JPM,1994-12-02,12.458333015441896
467527,JPM,1994-12-05,12.666666984558104
467528,JPM,1994-12-06,12.833333015441896
467529,JPM,1994-12-07,12.583333015441896
467530,JPM,1994-12-08,12.333333015441896
467531,JPM,1994-12-09,12.333333015441896
467532,JPM,1994-12-12,12.458333015441896
467533,JPM,1994-12-13,12.625
467534,JPM,1994-12-14,12.666666984558104
467535,JPM,1994-12-15,12.458333015441896
467536,JPM,1994-12-16,12.375
467537,JPM,1994-12-19,12.416666984558104
467538,JPM,1994-12-20,12.375
467539,JPM,1994-12-21,12.25
467540,JPM,1994-12-22,12.208333015441896
467541,JPM,1994-12-23,12.208333015441896
467542,JPM,1994-12-27,12.125
467543,JPM,1994-12-28,12.208333015441896
467544,JPM,1994-12-29,12.166666984558104
467545,JPM,1994-12-30,11.958333015441896
467546,JPM,1995-01-03,12.083333015441896
467547,JPM,1995-01-04,12.291666984558104
467548,JPM,1995-01-05,12.416666984558104
467549,JPM,1995-01-06,12.458333015441896
467550,JPM,1995-01-09,12.541666984558104
467551,JPM,1995-01-10,12.416666984558104
467552,JPM,1995-01-11,12.416666984558104
467553,JPM,1995-01-12,12.375
467554,JPM,1995-01-13,12.791666984558104
467555,JPM,1995-01-16,12.958333015441896
467556,JPM,1995-01-17,12.791666984558104
467557,JPM,1995-01-18,12.625
467558,JPM,1995-01-19,12.416666984558104
467559,JPM,1995-01-20,12.208333015441896
467560,JPM,1995-01-23,12.458333015441896
467561,JPM,1995-01-24,12.583333015441896
467562,JPM,1995-01-25,12.708333015441896
467563,JPM,1995-01-26,12.625
467564,JPM,1995-01-27,12.916666984558104
467565,JPM,1995-01-30,12.75
467566,JPM,1995-01-31,13.0
467567,JPM,1995-02-01,12.875
467568,JPM,1995-02-02,12.958333015441896
467569,JPM,1995-02-03,13.208333015441896
467570,JPM,1995-02-06,13.25
467571,JPM,1995-02-07,13.166666984558104
467572,JPM,1995-02-08,13.291666984558104
467573,JPM,1995-02-09,13.208333015441896
467574,JPM,1995-02-10,13.291666984558104
467575,JPM,1995-02-13,13.333333015441896
467576,JPM,1995-02-14,13.375
467577,JPM,1995-02-15,13.458333015441896
467578,JPM,1995-02-16,13.25
467579,JPM,1995-02-17,13.291666984558104
467580,JPM,1995-02-21,13.333333015441896
467581,JPM,1995-02-22,13.291666984558104
467582,JPM,1995-02-23,13.333333015441896
467583,JPM,1995-02-24,13.291666984558104
467584,JPM,1995-02-27,13.166666984558104
467585,JPM,1995-02-28,13.375
467586,JPM,1995-03-01,13.333333015441896
467587,JPM,1995-03-02,13.25
467588,JPM,1995-03-03,13.208333015441896
467589,JPM,1995-03-06,13.041666984558104
467590,JPM,1995-03-07,12.708333015441896
467591,JPM,1995-03-08,12.583333015441896
467592,JPM,1995-03-09,12.541666984558104
467593,JPM,1995-03-10,13.0
467594,JPM,1995-03-13,12.958333015441896
467595,JPM,1995-03-14,13.0
467596,JPM,1995-03-15,13.125
467597,JPM,1995-03-16,13.125
467598,JPM,1995-03-17,13.125
467599,JPM,1995-03-20,13.125
467600,JPM,1995-03-21,12.958333015441896
467601,JPM,1995-03-22,12.833333015441896
467602,JPM,1995-03-23,12.916666984558104
467603,JPM,1995-03-24,12.875
467604,JPM,1995-03-27,12.833333015441896
467605,JPM,1995-03-28,12.875
467606,JPM,1995-03-29,12.833333015441896
467607,JPM,1995-03-30,12.833333015441896
467608,JPM,1995-03-31,12.583333015441896
467609,JPM,1995-04-03,12.708333015441896
467610,JPM,1995-04-04,12.875
467611,JPM,1995-04-05,13.083333015441896
467612,JPM,1995-04-06,13.666666984558104
467613,JPM,1995-04-07,13.541666984558104
467614,JPM,1995-04-10,13.5
467615,JPM,1995-04-11,13.375
467616,JPM,1995-04-12,13.333333015441896
467617,JPM,1995-04-13,13.375
467618,JPM,1995-04-17,13.541666984558104
467619,JPM,1995-04-18,13.958333015441896
467620,JPM,1995-04-19,13.75
467621,JPM,1995-04-20,13.791666984558104
467622,JPM,1995-04-21,13.666666984558104
467623,JPM,1995-04-24,13.916666984558104
467624,JPM,1995-04-25,14.0
467625,JPM,1995-04-26,13.958333015441896
467626,JPM,1995-04-27,13.875
467627,JPM,1995-04-28,13.916666984558104
467628,JPM,1995-05-01,13.833333015441896
467629,JPM,1995-05-02,13.875
467630,JPM,1995-05-03,14.083333015441896
467631,JPM,1995-05-04,14.416666984558104
467632,JPM,1995-05-05,14.416666984558104
467633,JPM,1995-05-08,14.666666984558104
467634,JPM,1995-05-09,14.791666984558104
467635,JPM,1995-05-10,14.791666984558104
467636,JPM,1995-05-11,14.833333015441896
467637,JPM,1995-05-12,15.0
467638,JPM,1995-05-15,14.958333015441896
467639,JPM,1995-05-16,15.166666984558104
467640,JPM,1995-05-17,15.0
467641,JPM,1995-05-18,15.0
467642,JPM,1995-05-19,14.833333015441896
467643,JPM,1995-05-22,15.208333015441896
467644,JPM,1995-05-23,15.666666984558104
467645,JPM,1995-05-24,15.333333015441896
467646,JPM,1995-05-25,15.583333015441896
467647,JPM,1995-05-26,15.416666984558104
467648,JPM,1995-05-30,15.208333015441896
467649,JPM,1995-05-31,15.375
467650,JPM,1995-06-01,15.625
467651,JPM,1995-06-02,15.916666984558104
467652,JPM,1995-06-05,15.666666984558104
467653,JPM,1995-06-06,15.666666984558104
467654,JPM,1995-06-07,15.541666984558104
467655,JPM,1995-06-08,15.0
467656,JPM,1995-06-09,14.666666984558104
467657,JPM,1995-06-12,14.916666984558104
467658,JPM,1995-06-13,15.416666984558104
467659,JPM,1995-06-14,15.5
467660,JPM,1995-06-15,15.333333015441896
467661,JPM,1995-06-16,15.125
467662,JPM,1995-06-19,15.625
467663,JPM,1995-06-20,15.875
467664,JPM,1995-06-21,15.958333015441896
467665,JPM,1995-06-22,16.125
467666,JPM,1995-06-23,15.916666984558104
467667,JPM,1995-06-26,15.833333015441896
467668,JPM,1995-06-27,15.708333015441896
467669,JPM,1995-06-28,16.083332061767578
467670,JPM,1995-06-29,15.833333015441896
467671,JPM,1995-06-30,15.75
467672,JPM,1995-07-03,15.666666984558104
467673,JPM,1995-07-05,15.708333015441896
467674,JPM,1995-07-06,16.125
467675,JPM,1995-07-07,16.458332061767578
467676,JPM,1995-07-10,17.041667938232422
467677,JPM,1995-07-11,16.666667938232422
467678,JPM,1995-07-12,16.791667938232422
467679,JPM,1995-07-13,16.916667938232422
467680,JPM,1995-07-14,16.5
467681,JPM,1995-07-17,16.041667938232422
467682,JPM,1995-07-18,16.583332061767578
467683,JPM,1995-07-19,16.708332061767578
467684,JPM,1995-07-20,17.25
467685,JPM,1995-07-21,16.791667938232422
467686,JPM,1995-07-24,17.25
467687,JPM,1995-07-25,17.375
467688,JPM,1995-07-26,17.333332061767578
467689,JPM,1995-07-27,17.375
467690,JPM,1995-07-28,17.333332061767578
467691,JPM,1995-07-31,17.208332061767578
467692,JPM,1995-08-01,17.0
467693,JPM,1995-08-02,17.458332061767578
467694,JPM,1995-08-03,17.583332061767578
467695,JPM,1995-08-04,17.625
467696,JPM,1995-08-07,17.583332061767578
467697,JPM,1995-08-08,18.0
467698,JPM,1995-08-09,17.916667938232422
467699,JPM,1995-08-10,17.75
467700,JPM,1995-08-11,17.541667938232422
467701,JPM,1995-08-14,17.666667938232422
467702,JPM,1995-08-15,17.666667938232422
467703,JPM,1995-08-16,18.0
467704,JPM,1995-08-17,17.75
467705,JPM,1995-08-18,17.875
467706,JPM,1995-08-21,17.833332061767578
467707,JPM,1995-08-22,17.833332061767578
467708,JPM,1995-08-23,17.833332061767578
467709,JPM,1995-08-24,17.833332061767578
467710,JPM,1995-08-25,18.125
467711,JPM,1995-08-28,20.041667938232425
467712,JPM,1995-08-29,19.791667938232425
467713,JPM,1995-08-30,19.666667938232425
467714,JPM,1995-08-31,19.416667938232425
467715,JPM,1995-09-01,19.333332061767575
467716,JPM,1995-09-05,19.416667938232425
467717,JPM,1995-09-06,19.625
467718,JPM,1995-09-07,19.5
467719,JPM,1995-09-08,19.708332061767575
467720,JPM,1995-09-11,20.0
467721,JPM,1995-09-12,20.083332061767575
467722,JPM,1995-09-13,20.0
467723,JPM,1995-09-14,20.166667938232425
467724,JPM,1995-09-15,20.333332061767575
467725,JPM,1995-09-18,19.916667938232425
467726,JPM,1995-09-19,20.166667938232425
467727,JPM,1995-09-20,20.166667938232425
467728,JPM,1995-09-21,19.583332061767575
467729,JPM,1995-09-22,19.5
467730,JPM,1995-09-25,19.541667938232425
467731,JPM,1995-09-26,19.666667938232425
467732,JPM,1995-09-27,20.0
467733,JPM,1995-09-28,20.333332061767575
467734,JPM,1995-09-29,20.291667938232425
467735,JPM,1995-10-02,20.208332061767575
467736,JPM,1995-10-03,20.375
467737,JPM,1995-10-04,20.916667938232425
467738,JPM,1995-10-05,20.833332061767575
467739,JPM,1995-10-06,21.0
467740,JPM,1995-10-09,20.958332061767575
467741,JPM,1995-10-10,21.125
467742,JPM,1995-10-11,21.208332061767575
467743,JPM,1995-10-12,21.375
467744,JPM,1995-10-13,21.375
467745,JPM,1995-10-16,21.041667938232425
467746,JPM,1995-10-17,20.916667938232425
467747,JPM,1995-10-18,20.416667938232425
467748,JPM,1995-10-19,20.208332061767575
467749,JPM,1995-10-20,19.625
467750,JPM,1995-10-23,19.791667938232425
467751,JPM,1995-10-24,19.0
467752,JPM,1995-10-25,18.791667938232425
467753,JPM,1995-10-26,18.75
467754,JPM,1995-10-27,19.458332061767575
467755,JPM,1995-10-30,19.291667938232425
467756,JPM,1995-10-31,18.958332061767575
467757,JPM,1995-11-01,19.458332061767575
467758,JPM,1995-11-02,20.125
467759,JPM,1995-11-03,19.791667938232425
467760,JPM,1995-11-06,19.458332061767575
467761,JPM,1995-11-07,19.208332061767575
467762,JPM,1995-11-08,19.791667938232425
467763,JPM,1995-11-09,19.833332061767575
467764,JPM,1995-11-10,19.833332061767575
467765,JPM,1995-11-13,19.541667938232425
467766,JPM,1995-11-14,18.916667938232425
467767,JPM,1995-11-15,18.875
467768,JPM,1995-11-16,19.208332061767575
467769,JPM,1995-11-17,19.541667938232425
467770,JPM,1995-11-20,19.583332061767575
467771,JPM,1995-11-21,20.041667938232425
467772,JPM,1995-11-22,20.125
467773,JPM,1995-11-24,20.041667938232425
467774,JPM,1995-11-27,19.75
467775,JPM,1995-11-28,19.75
467776,JPM,1995-11-29,19.916667938232425
467777,JPM,1995-11-30,20.0
467778,JPM,1995-12-01,19.916667938232425
467779,JPM,1995-12-04,20.333332061767575
467780,JPM,1995-12-05,20.458332061767575
467781,JPM,1995-12-06,20.791667938232425
467782,JPM,1995-12-07,20.0
467783,JPM,1995-12-08,20.208332061767575
467784,JPM,1995-12-11,20.0
467785,JPM,1995-12-12,19.875
467786,JPM,1995-12-13,19.958332061767575
467787,JPM,1995-12-14,19.583332061767575
467788,JPM,1995-12-15,19.25
467789,JPM,1995-12-18,19.083332061767575
467790,JPM,1995-12-19,19.666667938232425
467791,JPM,1995-12-20,19.416667938232425
467792,JPM,1995-12-21,19.375
467793,JPM,1995-12-22,19.416667938232425
467794,JPM,1995-12-26,19.541667938232425
467795,JPM,1995-12-27,19.666667938232425
467796,JPM,1995-12-28,19.583332061767575
467797,JPM,1995-12-29,19.583332061767575
467798,JPM,1996-01-02,19.583332061767575
467799,JPM,1996-01-03,19.583332061767575
467800,JPM,1996-01-04,18.75
467801,JPM,1996-01-05,18.666667938232425
467802,JPM,1996-01-08,18.666667938232425
467803,JPM,1996-01-09,18.208332061767575
467804,JPM,1996-01-10,18.041667938232425
467805,JPM,1996-01-11,18.041667938232425
467806,JPM,1996-01-12,18.541667938232425
467807,JPM,1996-01-15,18.375
467808,JPM,1996-01-16,19.5
467809,JPM,1996-01-17,19.833332061767575
467810,JPM,1996-01-18,19.625
467811,JPM,1996-01-19,19.833332061767575
467812,JPM,1996-01-22,20.125
467813,JPM,1996-01-23,20.375
467814,JPM,1996-01-24,20.666667938232425
467815,JPM,1996-01-25,21.041667938232425
467816,JPM,1996-01-26,21.0
467817,JPM,1996-01-29,22.0
467818,JPM,1996-01-30,22.25
467819,JPM,1996-01-31,22.333332061767575
467820,JPM,1996-02-01,21.958332061767575
467821,JPM,1996-02-02,21.75
467822,JPM,1996-02-05,21.791667938232425
467823,JPM,1996-02-06,22.125
467824,JPM,1996-02-07,22.333332061767575
467825,JPM,1996-02-08,22.375
467826,JPM,1996-02-09,22.291667938232425
467827,JPM,1996-02-12,22.541667938232425
467828,JPM,1996-02-13,22.541667938232425
467829,JPM,1996-02-14,22.583332061767575
467830,JPM,1996-02-15,22.583332061767575
467831,JPM,1996-02-16,22.583332061767575
467832,JPM,1996-02-20,22.25
467833,JPM,1996-02-21,23.083332061767575
467834,JPM,1996-02-22,23.541667938232425
467835,JPM,1996-02-23,24.166667938232425
467836,JPM,1996-02-26,23.375
467837,JPM,1996-02-27,23.625
467838,JPM,1996-02-28,23.916667938232425
467839,JPM,1996-02-29,23.875
467840,JPM,1996-03-01,24.25
467841,JPM,1996-03-04,24.25
467842,JPM,1996-03-05,24.083332061767575
467843,JPM,1996-03-06,23.583332061767575
467844,JPM,1996-03-07,23.125
467845,JPM,1996-03-08,22.125
467846,JPM,1996-03-11,21.958332061767575
467847,JPM,1996-03-12,21.875
467848,JPM,1996-03-13,22.25
467849,JPM,1996-03-14,22.75
467850,JPM,1996-03-15,22.625
467851,JPM,1996-03-18,23.25
467852,JPM,1996-03-19,23.291667938232425
467853,JPM,1996-03-20,23.708332061767575
467854,JPM,1996-03-21,24.0
467855,JPM,1996-03-22,23.708332061767575
467856,JPM,1996-03-25,23.625
467857,JPM,1996-03-26,23.583332061767575
467858,JPM,1996-03-27,23.833332061767575
467859,JPM,1996-03-28,23.791667938232425
467860,JPM,1996-03-29,23.5
467861,JPM,1996-04-01,24.333332061767575
467862,JPM,1996-04-02,24.75
467863,JPM,1996-04-03,24.458332061767575
467864,JPM,1996-04-04,24.458332061767575
467865,JPM,1996-04-08,23.541667938232425
467866,JPM,1996-04-09,23.083332061767575
467867,JPM,1996-04-10,22.333332061767575
467868,JPM,1996-04-11,22.291667938232425
467869,JPM,1996-04-12,22.833332061767575
467870,JPM,1996-04-15,23.041667938232425
467871,JPM,1996-04-16,23.0
467872,JPM,1996-04-17,22.75
467873,JPM,1996-04-18,22.791667938232425
467874,JPM,1996-04-19,22.583332061767575
467875,JPM,1996-04-22,22.291667938232425
467876,JPM,1996-04-23,22.375
467877,JPM,1996-04-24,22.25
467878,JPM,1996-04-25,22.75
467879,JPM,1996-04-26,23.041667938232425
467880,JPM,1996-04-29,22.958332061767575
467881,JPM,1996-04-30,23.0
467882,JPM,1996-05-01,22.916667938232425
467883,JPM,1996-05-02,21.875
467884,JPM,1996-05-03,22.0
467885,JPM,1996-05-06,21.666667938232425
467886,JPM,1996-05-07,21.958332061767575
467887,JPM,1996-05-08,22.5
467888,JPM,1996-05-09,22.375
467889,JPM,1996-05-10,22.958332061767575
467890,JPM,1996-05-13,23.208332061767575
467891,JPM,1996-05-14,23.291667938232425
467892,JPM,1996-05-15,23.125
467893,JPM,1996-05-16,23.166667938232425
467894,JPM,1996-05-17,23.666667938232425
467895,JPM,1996-05-20,23.666667938232425
467896,JPM,1996-05-21,23.583332061767575
467897,JPM,1996-05-22,24.25
467898,JPM,1996-05-23,23.958332061767575
467899,JPM,1996-05-24,23.875
467900,JPM,1996-05-28,23.625
467901,JPM,1996-05-29,23.375
467902,JPM,1996-05-30,23.333332061767575
467903,JPM,1996-05-31,23.333332061767575
467904,JPM,1996-06-03,23.291667938232425
467905,JPM,1996-06-04,23.583332061767575
467906,JPM,1996-06-05,24.416667938232425
467907,JPM,1996-06-06,24.333332061767575
467908,JPM,1996-06-07,23.916667938232425
467909,JPM,1996-06-10,24.041667938232425
467910,JPM,1996-06-11,24.083332061767575
467911,JPM,1996-06-12,24.125
467912,JPM,1996-06-13,24.208332061767575
467913,JPM,1996-06-14,24.125
467914,JPM,1996-06-17,24.083332061767575
467915,JPM,1996-06-18,23.958332061767575
467916,JPM,1996-06-19,23.666667938232425
467917,JPM,1996-06-20,23.166667938232425
467918,JPM,1996-06-21,22.5
467919,JPM,1996-06-24,22.916667938232425
467920,JPM,1996-06-25,23.375
467921,JPM,1996-06-26,23.333332061767575
467922,JPM,1996-06-27,23.416667938232425
467923,JPM,1996-06-28,23.541667938232425
467924,JPM,1996-07-01,23.791667938232425
467925,JPM,1996-07-02,23.708332061767575
467926,JPM,1996-07-03,23.791667938232425
467927,JPM,1996-07-05,22.916667938232425
467928,JPM,1996-07-08,22.416667938232425
467929,JPM,1996-07-09,22.625
467930,JPM,1996-07-10,22.875
467931,JPM,1996-07-11,22.583332061767575
467932,JPM,1996-07-12,22.666667938232425
467933,JPM,1996-07-15,21.958332061767575
467934,JPM,1996-07-16,22.25
467935,JPM,1996-07-17,22.583332061767575
467936,JPM,1996-07-18,23.166667938232425
467937,JPM,1996-07-19,22.916667938232425
467938,JPM,1996-07-22,22.666667938232425
467939,JPM,1996-07-23,22.333332061767575
467940,JPM,1996-07-24,22.291667938232425
467941,JPM,1996-07-25,22.791667938232425
467942,JPM,1996-07-26,23.041667938232425
467943,JPM,1996-07-29,22.625
467944,JPM,1996-07-30,22.916667938232425
467945,JPM,1996-07-31,23.166667938232425
467946,JPM,1996-08-01,23.708332061767575
467947,JPM,1996-08-02,24.666667938232425
467948,JPM,1996-08-05,24.375
467949,JPM,1996-08-06,24.291667938232425
467950,JPM,1996-08-07,24.208332061767575
467951,JPM,1996-08-08,24.125
467952,JPM,1996-08-09,24.333332061767575
467953,JPM,1996-08-12,24.583332061767575
467954,JPM,1996-08-13,24.875
467955,JPM,1996-08-14,25.0
467956,JPM,1996-08-15,25.125
467957,JPM,1996-08-16,25.416667938232425
467958,JPM,1996-08-19,25.625
467959,JPM,1996-08-20,25.916667938232425
467960,JPM,1996-08-21,26.0
467961,JPM,1996-08-22,26.458332061767575
467962,JPM,1996-08-23,26.041667938232425
467963,JPM,1996-08-26,25.875
467964,JPM,1996-08-27,25.875
467965,JPM,1996-08-28,25.708332061767575
467966,JPM,1996-08-29,25.291667938232425
467967,JPM,1996-08-30,24.791667938232425
467968,JPM,1996-09-03,25.041667938232425
467969,JPM,1996-09-04,24.875
467970,JPM,1996-09-05,24.625
467971,JPM,1996-09-06,25.083332061767575
467972,JPM,1996-09-09,25.083332061767575
467973,JPM,1996-09-10,25.5
467974,JPM,1996-09-11,25.958332061767575
467975,JPM,1996-09-12,26.125
467976,JPM,1996-09-13,26.458332061767575
467977,JPM,1996-09-16,26.625
467978,JPM,1996-09-17,26.041667938232425
467979,JPM,1996-09-18,25.958332061767575
467980,JPM,1996-09-19,25.791667938232425
467981,JPM,1996-09-20,26.0
467982,JPM,1996-09-23,26.416667938232425
467983,JPM,1996-09-24,26.416667938232425
467984,JPM,1996-09-25,26.625
467985,JPM,1996-09-26,26.875
467986,JPM,1996-09-27,26.875
467987,JPM,1996-09-30,26.708332061767575
467988,JPM,1996-10-01,27.041667938232425
467989,JPM,1996-10-02,26.916667938232425
467990,JPM,1996-10-03,26.958332061767575
467991,JPM,1996-10-04,27.25
467992,JPM,1996-10-07,27.291667938232425
467993,JPM,1996-10-08,27.083332061767575
467994,JPM,1996-10-09,26.833332061767575
467995,JPM,1996-10-10,27.0
467996,JPM,1996-10-11,27.166667938232425
467997,JPM,1996-10-14,27.5
467998,JPM,1996-10-15,27.5
467999,JPM,1996-10-16,27.083332061767575
468000,JPM,1996-10-17,27.291667938232425
468001,JPM,1996-10-18,27.458332061767575
468002,JPM,1996-10-21,27.666667938232425
468003,JPM,1996-10-22,27.416667938232425
468004,JPM,1996-10-23,27.583332061767575
468005,JPM,1996-10-24,27.791667938232425
468006,JPM,1996-10-25,27.875
468007,JPM,1996-10-28,27.708332061767575
468008,JPM,1996-10-29,28.166667938232425
468009,JPM,1996-10-30,28.458332061767575
468010,JPM,1996-10-31,28.583332061767575
468011,JPM,1996-11-01,28.541667938232425
468012,JPM,1996-11-04,28.833332061767575
468013,JPM,1996-11-05,29.5
468014,JPM,1996-11-06,29.666667938232425
468015,JPM,1996-11-07,29.875
468016,JPM,1996-11-08,29.916667938232425
468017,JPM,1996-11-11,29.583332061767575
468018,JPM,1996-11-12,29.25
468019,JPM,1996-11-13,28.916667938232425
468020,JPM,1996-11-14,29.583332061767575
468021,JPM,1996-11-15,29.5
468022,JPM,1996-11-18,29.833332061767575
468023,JPM,1996-11-19,30.833332061767575
468024,JPM,1996-11-20,30.75
468025,JPM,1996-11-21,30.25
468026,JPM,1996-11-22,30.5
468027,JPM,1996-11-25,31.791667938232425
468028,JPM,1996-11-26,31.375
468029,JPM,1996-11-27,31.333332061767575
468030,JPM,1996-11-29,31.5
468031,JPM,1996-12-02,31.041667938232425
468032,JPM,1996-12-03,30.333332061767575
468033,JPM,1996-12-04,30.208332061767575
468034,JPM,1996-12-05,29.625
468035,JPM,1996-12-06,29.833332061767575
468036,JPM,1996-12-09,29.958332061767575
468037,JPM,1996-12-10,29.958332061767575
468038,JPM,1996-12-11,29.541667938232425
468039,JPM,1996-12-12,28.958332061767575
468040,JPM,1996-12-13,28.5
468041,JPM,1996-12-16,28.375
468042,JPM,1996-12-17,29.208332061767575
468043,JPM,1996-12-18,29.125
468044,JPM,1996-12-19,30.25
468045,JPM,1996-12-20,30.5
468046,JPM,1996-12-23,30.541667938232425
468047,JPM,1996-12-24,30.5
468048,JPM,1996-12-26,30.833332061767575
468049,JPM,1996-12-27,30.708332061767575
468050,JPM,1996-12-30,30.583332061767575
468051,JPM,1996-12-31,29.791667938232425
468052,JPM,1997-01-02,29.333332061767575
468053,JPM,1997-01-03,29.416667938232425
468054,JPM,1997-01-06,29.125
468055,JPM,1997-01-07,28.916667938232425
468056,JPM,1997-01-08,29.208332061767575
468057,JPM,1997-01-09,29.458332061767575
468058,JPM,1997-01-10,29.25
468059,JPM,1997-01-13,29.166667938232425
468060,JPM,1997-01-14,29.875
468061,JPM,1997-01-15,30.208332061767575
468062,JPM,1997-01-16,30.291667938232425
468063,JPM,1997-01-17,30.666667938232425
468064,JPM,1997-01-20,30.958332061767575
468065,JPM,1997-01-21,30.958332061767575
468066,JPM,1997-01-22,30.791667938232425
468067,JPM,1997-01-23,30.375
468068,JPM,1997-01-24,29.708332061767575
468069,JPM,1997-01-27,29.541667938232425
468070,JPM,1997-01-28,29.5
468071,JPM,1997-01-29,29.875
468072,JPM,1997-01-30,30.583332061767575
468073,JPM,1997-01-31,30.833332061767575
468074,JPM,1997-02-03,31.25
468075,JPM,1997-02-04,32.08333206176758
468076,JPM,1997-02-05,31.666667938232425
468077,JPM,1997-02-06,31.666667938232425
468078,JPM,1997-02-07,32.625
468079,JPM,1997-02-10,32.5
468080,JPM,1997-02-11,32.875
468081,JPM,1997-02-12,33.20833206176758
468082,JPM,1997-02-13,33.625
468083,JPM,1997-02-14,33.91666793823242
468084,JPM,1997-02-18,33.875
468085,JPM,1997-02-19,34.66666793823242
468086,JPM,1997-02-20,34.08333206176758
468087,JPM,1997-02-21,34.16666793823242
468088,JPM,1997-02-24,34.875
468089,JPM,1997-02-25,35.29166793823242
468090,JPM,1997-02-26,34.41666793823242
468091,JPM,1997-02-27,33.625
468092,JPM,1997-02-28,33.375
468093,JPM,1997-03-03,34.0
468094,JPM,1997-03-04,33.91666793823242
468095,JPM,1997-03-05,34.58333206176758
468096,JPM,1997-03-06,34.25
468097,JPM,1997-03-07,35.5
468098,JPM,1997-03-10,36.54166793823242
468099,JPM,1997-03-11,35.41666793823242
468100,JPM,1997-03-12,34.625
468101,JPM,1997-03-13,33.04166793823242
468102,JPM,1997-03-14,33.45833206176758
468103,JPM,1997-03-17,34.25
468104,JPM,1997-03-18,33.16666793823242
468105,JPM,1997-03-19,33.79166793823242
468106,JPM,1997-03-20,33.91666793823242
468107,JPM,1997-03-21,34.0
468108,JPM,1997-03-24,34.45833206176758
468109,JPM,1997-03-25,33.91666793823242
468110,JPM,1997-03-26,33.29166793823242
468111,JPM,1997-03-27,32.125
468112,JPM,1997-03-31,31.291667938232425
468113,JPM,1997-04-01,31.875
468114,JPM,1997-04-02,30.791667938232425
468115,JPM,1997-04-03,31.166667938232425
468116,JPM,1997-04-04,31.291667938232425
468117,JPM,1997-04-07,31.416667938232425
468118,JPM,1997-04-08,32.29166793823242
468119,JPM,1997-04-09,31.833332061767575
468120,JPM,1997-04-10,31.375
468121,JPM,1997-04-11,30.083332061767575
468122,JPM,1997-04-14,30.166667938232425
468123,JPM,1997-04-15,30.875
468124,JPM,1997-04-16,29.875
468125,JPM,1997-04-17,29.958332061767575
468126,JPM,1997-04-18,29.166667938232425
468127,JPM,1997-04-21,28.5
468128,JPM,1997-04-22,29.208332061767575
468129,JPM,1997-04-23,28.666667938232425
468130,JPM,1997-04-24,28.458332061767575
468131,JPM,1997-04-25,28.458332061767575
468132,JPM,1997-04-28,29.25
468133,JPM,1997-04-29,30.166667938232425
468134,JPM,1997-04-30,30.708332061767575
468135,JPM,1997-05-01,30.916667938232425
468136,JPM,1997-05-02,31.791667938232425
468137,JPM,1997-05-05,32.33333206176758
468138,JPM,1997-05-06,32.75
468139,JPM,1997-05-07,31.791667938232425
468140,JPM,1997-05-08,31.958332061767575
468141,JPM,1997-05-09,32.625
468142,JPM,1997-05-12,33.0
468143,JPM,1997-05-13,32.375
468144,JPM,1997-05-14,32.79166793823242
468145,JPM,1997-05-15,32.375
468146,JPM,1997-05-16,31.208332061767575
468147,JPM,1997-05-19,30.875
468148,JPM,1997-05-20,32.16666793823242
468149,JPM,1997-05-21,31.041667938232425
468150,JPM,1997-05-22,31.541667938232425
468151,JPM,1997-05-23,31.708332061767575
468152,JPM,1997-05-27,31.083332061767575
468153,JPM,1997-05-28,31.208332061767575
468154,JPM,1997-05-29,30.958332061767575
468155,JPM,1997-05-30,31.5
468156,JPM,1997-06-02,31.5
468157,JPM,1997-06-03,32.33333206176758
468158,JPM,1997-06-04,32.20833206176758
468159,JPM,1997-06-05,32.5
468160,JPM,1997-06-06,33.45833206176758
468161,JPM,1997-06-09,32.54166793823242
468162,JPM,1997-06-10,33.29166793823242
468163,JPM,1997-06-11,33.125
468164,JPM,1997-06-12,33.58333206176758
468165,JPM,1997-06-13,33.79166793823242
468166,JPM,1997-06-16,34.0
468167,JPM,1997-06-17,34.125
468168,JPM,1997-06-18,34.33333206176758
468169,JPM,1997-06-19,34.33333206176758
468170,JPM,1997-06-20,34.20833206176758
468171,JPM,1997-06-23,33.375
468172,JPM,1997-06-24,33.5
468173,JPM,1997-06-25,33.22916793823242
468174,JPM,1997-06-26,32.77083206176758
468175,JPM,1997-06-27,32.54166793823242
468176,JPM,1997-06-30,32.35416793823242
468177,JPM,1997-07-01,33.16666793823242
468178,JPM,1997-07-02,34.16666793823242
468179,JPM,1997-07-03,34.41666793823242
468180,JPM,1997-07-07,34.33333206176758
468181,JPM,1997-07-08,34.33333206176758
468182,JPM,1997-07-09,33.95833206176758
468183,JPM,1997-07-10,33.79166793823242
468184,JPM,1997-07-11,34.02083206176758
468185,JPM,1997-07-14,34.0
468186,JPM,1997-07-15,34.1875
468187,JPM,1997-07-16,34.25
468188,JPM,1997-07-17,34.41666793823242
468189,JPM,1997-07-18,34.0
468190,JPM,1997-07-21,34.0
468191,JPM,1997-07-22,35.16666793823242
468192,JPM,1997-07-23,35.33333206176758
468193,JPM,1997-07-24,35.70833206176758
468194,JPM,1997-07-25,35.35416793823242
468195,JPM,1997-07-28,35.41666793823242
468196,JPM,1997-07-29,36.29166793823242
468197,JPM,1997-07-30,37.5
468198,JPM,1997-07-31,37.85416793823242
468199,JPM,1997-08-01,37.4375
468200,JPM,1997-08-04,37.0
468201,JPM,1997-08-05,36.52083206176758
468202,JPM,1997-08-06,37.29166793823242
468203,JPM,1997-08-07,36.33333206176758
468204,JPM,1997-08-08,35.8125
468205,JPM,1997-08-11,36.25
468206,JPM,1997-08-12,36.33333206176758
468207,JPM,1997-08-13,37.08333206176758
468208,JPM,1997-08-14,37.10416793823242
468209,JPM,1997-08-15,36.625
468210,JPM,1997-08-18,36.66666793823242
468211,JPM,1997-08-19,37.16666793823242
468212,JPM,1997-08-20,38.16666793823242
468213,JPM,1997-08-21,38.04166793823242
468214,JPM,1997-08-22,38.0
468215,JPM,1997-08-25,37.89583206176758
468216,JPM,1997-08-26,37.58333206176758
468217,JPM,1997-08-27,37.875
468218,JPM,1997-08-28,37.41666793823242
468219,JPM,1997-08-29,37.0625
468220,JPM,1997-09-02,37.91666793823242
468221,JPM,1997-09-03,38.0625
468222,JPM,1997-09-04,38.20833206176758
468223,JPM,1997-09-05,38.16666793823242
468224,JPM,1997-09-08,38.58333206176758
468225,JPM,1997-09-09,38.54166793823242
468226,JPM,1997-09-10,37.6875
468227,JPM,1997-09-11,37.125
468228,JPM,1997-09-12,37.66666793823242
468229,JPM,1997-09-15,37.5
468230,JPM,1997-09-16,38.52083206176758
468231,JPM,1997-09-17,39.20833206176758
468232,JPM,1997-09-18,39.20833206176758
468233,JPM,1997-09-19,39.1875
468234,JPM,1997-09-22,39.41666793823242
468235,JPM,1997-09-23,39.1875
468236,JPM,1997-09-24,39.4375
468237,JPM,1997-09-25,38.5
468238,JPM,1997-09-26,39.125
468239,JPM,1997-09-29,39.47916793823242
468240,JPM,1997-09-30,39.33333206176758
468241,JPM,1997-10-01,39.85416793823242
468242,JPM,1997-10-02,40.14583206176758
468243,JPM,1997-10-03,40.875
468244,JPM,1997-10-06,41.64583206176758
468245,JPM,1997-10-07,42.125
468246,JPM,1997-10-08,41.89583206176758
468247,JPM,1997-10-09,41.85416793823242
468248,JPM,1997-10-10,40.5625
468249,JPM,1997-10-13,40.64583206176758
468250,JPM,1997-10-14,41.0625
468251,JPM,1997-10-15,41.125
468252,JPM,1997-10-16,41.27083206176758
468253,JPM,1997-10-17,40.5625
468254,JPM,1997-10-20,40.52083206176758
468255,JPM,1997-10-21,41.22916793823242
468256,JPM,1997-10-22,41.47916793823242
468257,JPM,1997-10-23,40.875
468258,JPM,1997-10-24,41.20833206176758
468259,JPM,1997-10-27,38.97916793823242
468260,JPM,1997-10-28,39.9375
468261,JPM,1997-10-29,40.08333206176758
468262,JPM,1997-10-30,38.58333206176758
468263,JPM,1997-10-31,38.47916793823242
468264,JPM,1997-11-03,39.5625
468265,JPM,1997-11-04,39.64583206176758
468266,JPM,1997-11-05,39.89583206176758
468267,JPM,1997-11-06,40.02083206176758
468268,JPM,1997-11-07,39.14583206176758
468269,JPM,1997-11-10,38.02083206176758
468270,JPM,1997-11-11,37.45833206176758
468271,JPM,1997-11-12,35.58333206176758
468272,JPM,1997-11-13,35.75
468273,JPM,1997-11-14,34.54166793823242
468274,JPM,1997-11-17,36.29166793823242
468275,JPM,1997-11-18,35.75
468276,JPM,1997-11-19,37.125
468277,JPM,1997-11-20,37.45833206176758
468278,JPM,1997-11-21,37.77083206176758
468279,JPM,1997-11-24,36.66666793823242
468280,JPM,1997-11-25,36.47916793823242
468281,JPM,1997-11-26,36.08333206176758
468282,JPM,1997-11-28,36.25
468283,JPM,1997-12-01,38.33333206176758
468284,JPM,1997-12-02,38.0
468285,JPM,1997-12-03,38.25
468286,JPM,1997-12-04,38.91666793823242
468287,JPM,1997-12-05,39.0625
468288,JPM,1997-12-08,39.125
468289,JPM,1997-12-09,38.625
468290,JPM,1997-12-10,37.41666793823242
468291,JPM,1997-12-11,36.77083206176758
468292,JPM,1997-12-12,37.02083206176758
468293,JPM,1997-12-15,37.41666793823242
468294,JPM,1997-12-16,36.95833206176758
468295,JPM,1997-12-17,37.33333206176758
468296,JPM,1997-12-18,36.375
468297,JPM,1997-12-19,36.04166793823242
468298,JPM,1997-12-22,35.60416793823242
468299,JPM,1997-12-23,35.14583206176758
468300,JPM,1997-12-24,34.79166793823242
468301,JPM,1997-12-26,35.5625
468302,JPM,1997-12-29,36.22916793823242
468303,JPM,1997-12-30,36.54166793823242
468304,JPM,1997-12-31,36.5
468305,JPM,1998-01-02,36.875
468306,JPM,1998-01-05,37.47916793823242
468307,JPM,1998-01-06,35.72916793823242
468308,JPM,1998-01-07,36.125
468309,JPM,1998-01-08,34.72916793823242
468310,JPM,1998-01-09,33.95833206176758
468311,JPM,1998-01-12,34.20833206176758
468312,JPM,1998-01-13,34.54166793823242
468313,JPM,1998-01-14,34.79166793823242
468314,JPM,1998-01-15,34.41666793823242
468315,JPM,1998-01-16,35.16666793823242
468316,JPM,1998-01-20,35.72916793823242
468317,JPM,1998-01-21,35.04166793823242
468318,JPM,1998-01-22,34.75
468319,JPM,1998-01-23,34.41666793823242
468320,JPM,1998-01-26,34.04166793823242
468321,JPM,1998-01-27,35.08333206176758
468322,JPM,1998-01-28,35.33333206176758
468323,JPM,1998-01-29,35.60416793823242
468324,JPM,1998-01-30,35.72916793823242
468325,JPM,1998-02-02,37.0625
468326,JPM,1998-02-03,38.08333206176758
468327,JPM,1998-02-04,38.16666793823242
468328,JPM,1998-02-05,38.1875
468329,JPM,1998-02-06,38.97916793823242
468330,JPM,1998-02-09,40.33333206176758
468331,JPM,1998-02-10,39.95833206176758
468332,JPM,1998-02-11,39.9375
468333,JPM,1998-02-12,39.79166793823242
468334,JPM,1998-02-13,39.39583206176758
468335,JPM,1998-02-17,40.25
468336,JPM,1998-02-18,40.60416793823242
468337,JPM,1998-02-19,39.875
468338,JPM,1998-02-20,39.9375
468339,JPM,1998-02-23,40.39583206176758
468340,JPM,1998-02-24,39.91666793823242
468341,JPM,1998-02-25,40.79166793823242
468342,JPM,1998-02-26,41.25
468343,JPM,1998-02-27,41.35416793823242
468344,JPM,1998-03-02,41.25
468345,JPM,1998-03-03,41.77083206176758
468346,JPM,1998-03-04,40.8125
468347,JPM,1998-03-05,40.16666793823242
468348,JPM,1998-03-06,40.54166793823242
468349,JPM,1998-03-09,39.52083206176758
468350,JPM,1998-03-10,40.52083206176758
468351,JPM,1998-03-11,41.5625
468352,JPM,1998-03-12,41.75
468353,JPM,1998-03-13,41.75
468354,JPM,1998-03-16,42.77083206176758
468355,JPM,1998-03-17,44.91666793823242
468356,JPM,1998-03-18,46.04166793823242
468357,JPM,1998-03-19,45.08333206176758
468358,JPM,1998-03-20,44.875
468359,JPM,1998-03-23,44.22916793823242
468360,JPM,1998-03-24,44.72916793823242
468361,JPM,1998-03-25,44.33333206176758
468362,JPM,1998-03-26,44.72916793823242
468363,JPM,1998-03-27,44.70833206176758
468364,JPM,1998-03-30,44.58333206176758
468365,JPM,1998-03-31,44.95833206176758
468366,JPM,1998-04-01,45.33333206176758
468367,JPM,1998-04-02,46.4375
468368,JPM,1998-04-03,46.70833206176758
468369,JPM,1998-04-06,49.0
468370,JPM,1998-04-07,47.875
468371,JPM,1998-04-08,46.75
468372,JPM,1998-04-09,47.20833206176758
468373,JPM,1998-04-13,48.79166793823242
468374,JPM,1998-04-14,47.58333206176758
468375,JPM,1998-04-15,46.6875
468376,JPM,1998-04-16,45.08333206176758
468377,JPM,1998-04-17,45.75
468378,JPM,1998-04-20,44.89583206176758
468379,JPM,1998-04-21,46.375
468380,JPM,1998-04-22,46.70833206176758
468381,JPM,1998-04-23,45.5
468382,JPM,1998-04-24,44.6875
468383,JPM,1998-04-27,44.20833206176758
468384,JPM,1998-04-28,44.54166793823242
468385,JPM,1998-04-29,45.04166793823242
468386,JPM,1998-04-30,46.1875
468387,JPM,1998-05-01,46.95833206176758
468388,JPM,1998-05-04,46.35416793823242
468389,JPM,1998-05-05,45.66666793823242
468390,JPM,1998-05-06,45.02083206176758
468391,JPM,1998-05-07,45.41666793823242
468392,JPM,1998-05-08,45.625
468393,JPM,1998-05-11,46.1875
468394,JPM,1998-05-12,46.83333206176758
468395,JPM,1998-05-13,46.5
468396,JPM,1998-05-14,46.4375
468397,JPM,1998-05-15,47.33333206176758
468398,JPM,1998-05-18,47.41666793823242
468399,JPM,1998-05-19,48.29166793823242
468400,JPM,1998-05-20,48.0625
468401,JPM,1998-05-21,47.91666793823242
468402,JPM,1998-05-22,48.14583206176758
468403,JPM,1998-05-26,46.4375
468404,JPM,1998-05-27,45.35416793823242
468405,JPM,1998-05-28,45.47916793823242
468406,JPM,1998-05-29,45.3125
468407,JPM,1998-06-01,44.6875
468408,JPM,1998-06-02,45.64583206176758
468409,JPM,1998-06-03,45.20833206176758
468410,JPM,1998-06-04,45.83333206176758
468411,JPM,1998-06-05,46.75
468412,JPM,1998-06-08,47.77083206176758
468413,JPM,1998-06-09,47.1875
468414,JPM,1998-06-10,47.33333206176758
468415,JPM,1998-06-11,46.6875
468416,JPM,1998-06-12,46.29166793823242
468417,JPM,1998-06-15,45.45833206176758
468418,JPM,1998-06-16,45.16666793823242
468419,JPM,1998-06-17,46.41666793823242
468420,JPM,1998-06-18,46.29166793823242
468421,JPM,1998-06-19,46.91666793823242
468422,JPM,1998-06-22,46.20833206176758
468423,JPM,1998-06-23,46.79166793823242
468424,JPM,1998-06-24,48.75
468425,JPM,1998-06-25,48.25
468426,JPM,1998-06-26,48.83333206176758
468427,JPM,1998-06-29,50.41666793823242
468428,JPM,1998-06-30,50.33333206176758
468429,JPM,1998-07-01,50.33333206176758
468430,JPM,1998-07-02,50.29166793823242
468431,JPM,1998-07-06,51.33333206176758
468432,JPM,1998-07-07,50.0
468433,JPM,1998-07-08,49.08333206176758
468434,JPM,1998-07-09,49.08333206176758
468435,JPM,1998-07-10,49.66666793823242
468436,JPM,1998-07-13,49.58333206176758
468437,JPM,1998-07-14,50.33333206176758
468438,JPM,1998-07-15,50.125
468439,JPM,1998-07-16,50.0
468440,JPM,1998-07-17,49.95833206176758
468441,JPM,1998-07-20,50.0
468442,JPM,1998-07-21,47.66666793823242
468443,JPM,1998-07-22,48.625
468444,JPM,1998-07-23,48.75
468445,JPM,1998-07-24,49.08333206176758
468446,JPM,1998-07-27,49.16666793823242
468447,JPM,1998-07-28,48.91666793823242
468448,JPM,1998-07-29,48.375
468449,JPM,1998-07-30,49.75
468450,JPM,1998-07-31,50.41666793823242
468451,JPM,1998-08-03,49.875
468452,JPM,1998-08-04,46.41666793823242
468453,JPM,1998-08-05,47.58333206176758
468454,JPM,1998-08-06,47.66666793823242
468455,JPM,1998-08-07,46.125
468456,JPM,1998-08-10,45.66666793823242
468457,JPM,1998-08-11,43.83333206176758
468458,JPM,1998-08-12,44.125
468459,JPM,1998-08-13,42.75
468460,JPM,1998-08-14,42.91666793823242
468461,JPM,1998-08-17,44.33333206176758
468462,JPM,1998-08-18,46.125
468463,JPM,1998-08-19,45.25
468464,JPM,1998-08-20,43.58333206176758
468465,JPM,1998-08-21,42.45833206176758
468466,JPM,1998-08-24,42.70833206176758
468467,JPM,1998-08-25,42.75
468468,JPM,1998-08-26,42.83333206176758
468469,JPM,1998-08-27,38.75
468470,JPM,1998-08-28,37.66666793823242
468471,JPM,1998-08-31,35.0
468472,JPM,1998-09-01,36.58333206176758
468473,JPM,1998-09-02,36.58333206176758
468474,JPM,1998-09-03,32.83333206176758
468475,JPM,1998-09-04,30.25
468476,JPM,1998-09-08,31.416667938232425
468477,JPM,1998-09-09,29.75
468478,JPM,1998-09-10,28.5
468479,JPM,1998-09-11,30.666667938232425
468480,JPM,1998-09-14,30.833332061767575
468481,JPM,1998-09-15,32.75
468482,JPM,1998-09-16,33.29166793823242
468483,JPM,1998-09-17,31.916667938232425
468484,JPM,1998-09-18,31.625
468485,JPM,1998-09-21,31.208332061767575
468486,JPM,1998-09-22,30.75
468487,JPM,1998-09-23,33.41666793823242
468488,JPM,1998-09-24,30.916667938232425
468489,JPM,1998-09-25,30.333332061767575
468490,JPM,1998-09-28,29.708332061767575
468491,JPM,1998-09-29,30.0
468492,JPM,1998-09-30,28.75
468493,JPM,1998-10-01,27.145832061767575
468494,JPM,1998-10-02,29.166667938232425
468495,JPM,1998-10-05,27.666667938232425
468496,JPM,1998-10-06,27.375
468497,JPM,1998-10-07,26.833332061767575
468498,JPM,1998-10-08,27.0
468499,JPM,1998-10-09,28.541667938232425
468500,JPM,1998-10-12,28.708332061767575
468501,JPM,1998-10-13,28.458332061767575
468502,JPM,1998-10-14,27.791667938232425
468503,JPM,1998-10-15,31.333332061767575
468504,JPM,1998-10-16,32.72916793823242
468505,JPM,1998-10-19,34.16666793823242
468506,JPM,1998-10-20,35.375
468507,JPM,1998-10-21,36.0
468508,JPM,1998-10-22,37.375
468509,JPM,1998-10-23,37.125
468510,JPM,1998-10-26,36.33333206176758
468511,JPM,1998-10-27,34.66666793823242
468512,JPM,1998-10-28,34.91666793823242
468513,JPM,1998-10-29,36.08333206176758
468514,JPM,1998-10-30,37.875
468515,JPM,1998-11-02,37.66666793823242
468516,JPM,1998-11-03,37.5
468517,JPM,1998-11-04,38.66666793823242
468518,JPM,1998-11-05,40.25
468519,JPM,1998-11-06,40.66666793823242
468520,JPM,1998-11-09,38.875
468521,JPM,1998-11-10,38.125
468522,JPM,1998-11-11,37.75
468523,JPM,1998-11-12,36.75
468524,JPM,1998-11-13,38.125
468525,JPM,1998-11-16,38.58333206176758
468526,JPM,1998-11-17,40.83333206176758
468527,JPM,1998-11-18,41.20833206176758
468528,JPM,1998-11-19,41.0
468529,JPM,1998-11-20,41.29166793823242
468530,JPM,1998-11-23,43.33333206176758
468531,JPM,1998-11-24,43.20833206176758
468532,JPM,1998-11-25,43.75
468533,JPM,1998-11-27,43.625
468534,JPM,1998-11-30,42.29166793823242
468535,JPM,1998-12-01,41.41666793823242
468536,JPM,1998-12-02,42.0
468537,JPM,1998-12-03,40.83333206176758
468538,JPM,1998-12-04,42.75
468539,JPM,1998-12-07,43.33333206176758
468540,JPM,1998-12-08,43.08333206176758
468541,JPM,1998-12-09,42.54166793823242
468542,JPM,1998-12-10,41.83333206176758
468543,JPM,1998-12-11,40.58333206176758
468544,JPM,1998-12-14,39.20833206176758
468545,JPM,1998-12-15,40.5
468546,JPM,1998-12-16,42.33333206176758
468547,JPM,1998-12-17,46.58333206176758
468548,JPM,1998-12-18,46.33333206176758
468549,JPM,1998-12-21,48.16666793823242
468550,JPM,1998-12-22,47.83333206176758
468551,JPM,1998-12-23,47.5
468552,JPM,1998-12-24,47.16666793823242
468553,JPM,1998-12-28,47.58333206176758
468554,JPM,1998-12-29,48.0
468555,JPM,1998-12-30,48.0
468556,JPM,1998-12-31,47.33333206176758
468557,JPM,1999-01-04,47.91666793823242
468558,JPM,1999-01-05,48.29166793823242
468559,JPM,1999-01-06,49.33333206176758
468560,JPM,1999-01-07,51.375
468561,JPM,1999-01-08,50.33333206176758
468562,JPM,1999-01-11,50.83333206176758
468563,JPM,1999-01-12,49.25
468564,JPM,1999-01-13,47.75
468565,JPM,1999-01-14,45.5
468566,JPM,1999-01-15,47.25
468567,JPM,1999-01-19,49.58333206176758
468568,JPM,1999-01-20,51.41666793823242
468569,JPM,1999-01-21,50.25
468570,JPM,1999-01-22,47.91666793823242
468571,JPM,1999-01-25,49.625
468572,JPM,1999-01-26,49.5
468573,JPM,1999-01-27,48.75
468574,JPM,1999-01-28,49.08333206176758
468575,JPM,1999-01-29,51.29166793823242
468576,JPM,1999-02-01,51.20833206176758
468577,JPM,1999-02-02,51.20833206176758
468578,JPM,1999-02-03,52.91666793823242
468579,JPM,1999-02-04,51.95833206176758
468580,JPM,1999-02-05,50.95833206176758
468581,JPM,1999-02-08,48.75
468582,JPM,1999-02-09,48.0
468583,JPM,1999-02-10,48.70833206176758
468584,JPM,1999-02-11,50.75
468585,JPM,1999-02-12,49.375
468586,JPM,1999-02-16,51.79166793823242
468587,JPM,1999-02-17,51.5
468588,JPM,1999-02-18,50.83333206176758
468589,JPM,1999-02-19,50.70833206176758
468590,JPM,1999-02-22,54.0
468591,JPM,1999-02-23,54.58333206176758
468592,JPM,1999-02-24,52.54166793823242
468593,JPM,1999-02-25,53.0
468594,JPM,1999-02-26,53.08333206176758
468595,JPM,1999-03-01,53.83333206176758
468596,JPM,1999-03-02,53.54166793823242
468597,JPM,1999-03-03,53.79166793823242
468598,JPM,1999-03-04,55.58333206176758
468599,JPM,1999-03-05,57.91666793823242
468600,JPM,1999-03-08,57.20833206176758
468601,JPM,1999-03-09,58.625
468602,JPM,1999-03-10,59.29166793823242
468603,JPM,1999-03-11,58.79166793823242
468604,JPM,1999-03-12,58.66666793823242
468605,JPM,1999-03-15,58.16666793823242
468606,JPM,1999-03-16,56.54166793823242
468607,JPM,1999-03-17,54.91666793823242
468608,JPM,1999-03-18,55.91666793823242
468609,JPM,1999-03-19,55.0
468610,JPM,1999-03-22,54.58333206176758
468611,JPM,1999-03-23,53.04166793823242
468612,JPM,1999-03-24,52.91666793823242
468613,JPM,1999-03-25,54.33333206176758
468614,JPM,1999-03-26,53.66666793823242
468615,JPM,1999-03-29,54.83333206176758
468616,JPM,1999-03-30,54.625
468617,JPM,1999-03-31,54.25
468618,JPM,1999-04-01,52.91666793823242
468619,JPM,1999-04-05,52.5
468620,JPM,1999-04-06,52.83333206176758
468621,JPM,1999-04-07,56.25
468622,JPM,1999-04-08,58.58333206176758
468623,JPM,1999-04-09,57.04166793823242
468624,JPM,1999-04-12,57.91666793823242
468625,JPM,1999-04-13,58.25
468626,JPM,1999-04-14,57.58333206176758
468627,JPM,1999-04-15,57.04166793823242
468628,JPM,1999-04-16,57.375
468629,JPM,1999-04-19,56.66666793823242
468630,JPM,1999-04-20,55.33333206176758
468631,JPM,1999-04-21,55.625
468632,JPM,1999-04-22,57.16666793823242
468633,JPM,1999-04-23,56.75
468634,JPM,1999-04-26,55.08333206176758
468635,JPM,1999-04-27,57.04166793823242
468636,JPM,1999-04-28,55.75
468637,JPM,1999-04-29,55.91666793823242
468638,JPM,1999-04-30,55.0
468639,JPM,1999-05-03,55.16666793823242
468640,JPM,1999-05-04,54.83333206176758
468641,JPM,1999-05-05,53.45833206176758
468642,JPM,1999-05-06,51.70833206176758
468643,JPM,1999-05-07,52.25
468644,JPM,1999-05-10,52.66666793823242
468645,JPM,1999-05-11,53.33333206176758
468646,JPM,1999-05-12,54.875
468647,JPM,1999-05-13,56.0
468648,JPM,1999-05-14,52.70833206176758
468649,JPM,1999-05-17,52.41666793823242
468650,JPM,1999-05-18,52.5
468651,JPM,1999-05-19,53.45833206176758
468652,JPM,1999-05-20,53.45833206176758
468653,JPM,1999-05-21,52.625
468654,JPM,1999-05-24,50.58333206176758
468655,JPM,1999-05-25,49.20833206176758
468656,JPM,1999-05-26,50.25
468657,JPM,1999-05-27,48.5
468658,JPM,1999-05-28,48.25
468659,JPM,1999-06-01,48.08333206176758
468660,JPM,1999-06-02,47.375
468661,JPM,1999-06-03,47.75
468662,JPM,1999-06-04,49.54166793823242
468663,JPM,1999-06-07,51.16666793823242
468664,JPM,1999-06-08,49.91666793823242
468665,JPM,1999-06-09,49.20833206176758
468666,JPM,1999-06-10,48.75
468667,JPM,1999-06-11,48.83333206176758
468668,JPM,1999-06-14,49.16666793823242
468669,JPM,1999-06-15,50.08333206176758
468670,JPM,1999-06-16,53.58333206176758
468671,JPM,1999-06-17,52.95833206176758
468672,JPM,1999-06-18,53.41666793823242
468673,JPM,1999-06-21,55.66666793823242
468674,JPM,1999-06-22,54.5
468675,JPM,1999-06-23,53.5
468676,JPM,1999-06-24,53.33333206176758
468677,JPM,1999-06-25,54.125
468678,JPM,1999-06-28,55.08333206176758
468679,JPM,1999-06-29,55.08333206176758
468680,JPM,1999-06-30,57.66666793823242
468681,JPM,1999-07-01,57.29166793823242
468682,JPM,1999-07-02,56.70833206176758
468683,JPM,1999-07-06,57.375
468684,JPM,1999-07-07,56.41666793823242
468685,JPM,1999-07-08,57.0
468686,JPM,1999-07-09,56.79166793823242
468687,JPM,1999-07-12,56.08333206176758
468688,JPM,1999-07-13,55.20833206176758
468689,JPM,1999-07-14,54.5
468690,JPM,1999-07-15,54.75
468691,JPM,1999-07-16,54.54166793823242
468692,JPM,1999-07-19,54.75
468693,JPM,1999-07-20,53.91666793823242
468694,JPM,1999-07-21,54.20833206176758
468695,JPM,1999-07-22,55.54166793823242
468696,JPM,1999-07-23,54.375
468697,JPM,1999-07-26,55.25
468698,JPM,1999-07-27,55.83333206176758
468699,JPM,1999-07-28,55.29166793823242
468700,JPM,1999-07-29,53.5
468701,JPM,1999-07-30,51.375
468702,JPM,1999-08-02,52.16666793823242
468703,JPM,1999-08-03,52.54166793823242
468704,JPM,1999-08-04,52.29166793823242
468705,JPM,1999-08-05,52.41666793823242
468706,JPM,1999-08-06,50.5
468707,JPM,1999-08-09,50.41666793823242
468708,JPM,1999-08-10,49.54166793823242
468709,JPM,1999-08-11,51.29166793823242
468710,JPM,1999-08-12,50.45833206176758
468711,JPM,1999-08-13,52.75
468712,JPM,1999-08-16,53.5
468713,JPM,1999-08-17,55.33333206176758
468714,JPM,1999-08-18,56.66666793823242
468715,JPM,1999-08-19,54.95833206176758
468716,JPM,1999-08-20,55.83333206176758
468717,JPM,1999-08-23,57.125
468718,JPM,1999-08-24,57.70833206176758
468719,JPM,1999-08-25,57.0
468720,JPM,1999-08-26,56.0
468721,JPM,1999-08-27,55.41666793823242
468722,JPM,1999-08-30,54.29166793823242
468723,JPM,1999-08-31,55.79166793823242
468724,JPM,1999-09-01,55.14583206176758
468725,JPM,1999-09-02,53.83333206176758
468726,JPM,1999-09-03,56.66666793823242
468727,JPM,1999-09-07,54.25
468728,JPM,1999-09-08,54.5
468729,JPM,1999-09-09,51.66666793823242
468730,JPM,1999-09-10,51.625
468731,JPM,1999-09-13,51.79166793823242
468732,JPM,1999-09-14,51.58333206176758
468733,JPM,1999-09-15,51.625
468734,JPM,1999-09-16,52.0
468735,JPM,1999-09-17,51.70833206176758
468736,JPM,1999-09-20,52.29166793823242
468737,JPM,1999-09-21,50.625
468738,JPM,1999-09-22,50.91666793823242
468739,JPM,1999-09-23,50.16666793823242
468740,JPM,1999-09-24,50.25
468741,JPM,1999-09-27,49.41666793823242
468742,JPM,1999-09-28,49.20833206176758
468743,JPM,1999-09-29,48.66666793823242
468744,JPM,1999-09-30,50.25
468745,JPM,1999-10-01,49.375
468746,JPM,1999-10-04,51.54166793823242
468747,JPM,1999-10-05,50.41666793823242
468748,JPM,1999-10-06,50.625
468749,JPM,1999-10-07,49.70833206176758
468750,JPM,1999-10-08,50.375
468751,JPM,1999-10-11,49.20833206176758
468752,JPM,1999-10-12,48.83333206176758
468753,JPM,1999-10-13,47.45833206176758
468754,JPM,1999-10-14,47.29166793823242
468755,JPM,1999-10-15,44.33333206176758
468756,JPM,1999-10-18,45.54166793823242
468757,JPM,1999-10-19,47.41666793823242
468758,JPM,1999-10-20,50.54166793823242
468759,JPM,1999-10-21,51.75
468760,JPM,1999-10-22,53.75
468761,JPM,1999-10-25,51.95833206176758
468762,JPM,1999-10-26,51.875
468763,JPM,1999-10-27,55.16666793823242
468764,JPM,1999-10-28,59.04166793823242
468765,JPM,1999-10-29,58.16666793823242
468766,JPM,1999-11-01,55.70833206176758
468767,JPM,1999-11-02,55.79166793823242
468768,JPM,1999-11-03,54.95833206176758
468769,JPM,1999-11-04,56.08333206176758
468770,JPM,1999-11-05,57.5
468771,JPM,1999-11-08,56.25
468772,JPM,1999-11-09,55.375
468773,JPM,1999-11-10,53.70833206176758
468774,JPM,1999-11-11,54.08333206176758
468775,JPM,1999-11-12,56.66666793823242
468776,JPM,1999-11-15,55.04166793823242
468777,JPM,1999-11-16,57.33333206176758
468778,JPM,1999-11-17,54.58333206176758
468779,JPM,1999-11-18,55.58333206176758
468780,JPM,1999-11-19,55.33333206176758
468781,JPM,1999-11-22,54.58333206176758
468782,JPM,1999-11-23,53.29166793823242
468783,JPM,1999-11-24,53.04166793823242
468784,JPM,1999-11-26,52.70833206176758
468785,JPM,1999-11-29,51.29166793823242
468786,JPM,1999-11-30,51.5
468787,JPM,1999-12-01,51.59375
468788,JPM,1999-12-02,52.70833206176758
468789,JPM,1999-12-03,54.66666793823242
468790,JPM,1999-12-06,52.58333206176758
468791,JPM,1999-12-07,52.41666793823242
468792,JPM,1999-12-08,51.8125
468793,JPM,1999-12-09,51.91666793823242
468794,JPM,1999-12-10,52.625
468795,JPM,1999-12-13,52.35416793823242
468796,JPM,1999-12-14,51.04166793823242
468797,JPM,1999-12-15,50.33333206176758
468798,JPM,1999-12-16,50.0
468799,JPM,1999-12-17,48.5
468800,JPM,1999-12-20,48.16666793823242
468801,JPM,1999-12-21,50.0
468802,JPM,1999-12-22,49.91666793823242
468803,JPM,1999-12-23,51.66666793823242
468804,JPM,1999-12-27,51.0
468805,JPM,1999-12-28,50.95833206176758
468806,JPM,1999-12-29,51.70833206176758
468807,JPM,1999-12-30,52.04166793823242
468808,JPM,1999-12-31,51.79166793823242
468809,JPM,2000-01-03,48.58333206176758
468810,JPM,2000-01-04,47.25
468811,JPM,2000-01-05,46.95833206176758
468812,JPM,2000-01-06,47.625
468813,JPM,2000-01-07,48.5
468814,JPM,2000-01-10,47.66666793823242
468815,JPM,2000-01-11,46.54166793823242
468816,JPM,2000-01-12,46.83333206176758
468817,JPM,2000-01-13,47.54166793823242
468818,JPM,2000-01-14,49.25
468819,JPM,2000-01-18,47.33333206176758
468820,JPM,2000-01-19,49.41666793823242
468821,JPM,2000-01-20,49.375
468822,JPM,2000-01-21,48.625
468823,JPM,2000-01-24,48.66666793823242
468824,JPM,2000-01-25,49.75
468825,JPM,2000-01-26,52.29166793823242
468826,JPM,2000-01-27,53.79166793823242
468827,JPM,2000-01-28,51.125
468828,JPM,2000-01-31,53.79166793823242
468829,JPM,2000-02-01,55.83333206176758
468830,JPM,2000-02-02,54.91666793823242
468831,JPM,2000-02-03,55.45833206176758
468832,JPM,2000-02-04,54.5
468833,JPM,2000-02-07,54.79166793823242
468834,JPM,2000-02-08,56.70833206176758
468835,JPM,2000-02-09,55.25
468836,JPM,2000-02-10,55.41666793823242
468837,JPM,2000-02-11,55.08333206176758
468838,JPM,2000-02-14,52.70833206176758
468839,JPM,2000-02-15,54.04166793823242
468840,JPM,2000-02-16,53.0
468841,JPM,2000-02-17,52.25
468842,JPM,2000-02-18,49.83333206176758
468843,JPM,2000-02-22,51.5
468844,JPM,2000-02-23,51.58333206176758
468845,JPM,2000-02-24,50.66666793823242
468846,JPM,2000-02-25,50.58333206176758
468847,JPM,2000-02-28,51.95833206176758
468848,JPM,2000-02-29,53.08333206176758
468849,JPM,2000-03-01,54.66666793823242
468850,JPM,2000-03-02,53.70833206176758
468851,JPM,2000-03-03,54.08333206176758
468852,JPM,2000-03-06,55.625
468853,JPM,2000-03-07,54.54166793823242
468854,JPM,2000-03-08,52.66666793823242
468855,JPM,2000-03-09,54.08333206176758
468856,JPM,2000-03-10,52.45833206176758
468857,JPM,2000-03-13,53.375
468858,JPM,2000-03-14,52.66666793823242
468859,JPM,2000-03-15,55.41666793823242
468860,JPM,2000-03-16,60.08333206176758
468861,JPM,2000-03-17,60.66666793823242
468862,JPM,2000-03-20,57.70833206176758
468863,JPM,2000-03-21,61.33333206176758
468864,JPM,2000-03-22,61.04166793823242
468865,JPM,2000-03-23,65.66666412353516
468866,JPM,2000-03-24,64.125
468867,JPM,2000-03-27,63.125
468868,JPM,2000-03-28,62.83333206176758
468869,JPM,2000-03-29,60.25
468870,JPM,2000-03-30,58.0
468871,JPM,2000-03-31,58.125
468872,JPM,2000-04-03,61.66666793823242
468873,JPM,2000-04-04,57.83333206176758
468874,JPM,2000-04-05,57.58333206176758
468875,JPM,2000-04-06,58.29166793823242
468876,JPM,2000-04-07,57.58333206176758
468877,JPM,2000-04-10,58.75
468878,JPM,2000-04-11,57.33333206176758
468879,JPM,2000-04-12,57.875
468880,JPM,2000-04-13,56.33333206176758
468881,JPM,2000-04-14,52.58333206176758
468882,JPM,2000-04-17,52.41666793823242
468883,JPM,2000-04-18,53.66666793823242
468884,JPM,2000-04-19,52.0
468885,JPM,2000-04-20,51.54166793823242
468886,JPM,2000-04-24,49.83333206176758
468887,JPM,2000-04-25,52.04166793823242
468888,JPM,2000-04-26,50.95833206176758
468889,JPM,2000-04-27,49.25
468890,JPM,2000-04-28,48.08333206176758
468891,JPM,2000-05-01,49.16666793823242
468892,JPM,2000-05-02,50.75
468893,JPM,2000-05-03,49.5
468894,JPM,2000-05-04,48.83333206176758
468895,JPM,2000-05-05,48.125
468896,JPM,2000-05-08,48.0
468897,JPM,2000-05-09,47.25
468898,JPM,2000-05-10,45.83333206176758
468899,JPM,2000-05-11,46.66666793823242
468900,JPM,2000-05-12,47.75
468901,JPM,2000-05-15,49.75
468902,JPM,2000-05-16,49.5
468903,JPM,2000-05-17,49.33333206176758
468904,JPM,2000-05-18,50.08333206176758
468905,JPM,2000-05-19,48.33333206176758
468906,JPM,2000-05-22,48.125
468907,JPM,2000-05-23,48.75
468908,JPM,2000-05-24,47.75
468909,JPM,2000-05-25,46.83333206176758
468910,JPM,2000-05-26,47.0
468911,JPM,2000-05-30,49.0
468912,JPM,2000-05-31,49.79166793823242
468913,JPM,2000-06-01,51.41666793823242
468914,JPM,2000-06-02,53.79166793823242
468915,JPM,2000-06-05,52.91666793823242
468916,JPM,2000-06-06,51.33333206176758
468917,JPM,2000-06-07,51.25
468918,JPM,2000-06-08,51.0
468919,JPM,2000-06-09,48.875
468920,JPM,2000-06-12,48.59375
468921,JPM,2000-06-13,48.1875
468922,JPM,2000-06-14,50.0625
468923,JPM,2000-06-15,48.8125
468924,JPM,2000-06-16,45.4375
468925,JPM,2000-06-19,46.875
468926,JPM,2000-06-20,47.9375
468927,JPM,2000-06-21,47.0
468928,JPM,2000-06-22,46.375
468929,JPM,2000-06-23,46.875
468930,JPM,2000-06-26,47.5625
468931,JPM,2000-06-27,47.9375
468932,JPM,2000-06-28,47.046875
468933,JPM,2000-06-29,47.625
468934,JPM,2000-06-30,46.0625
468935,JPM,2000-07-03,47.5625
468936,JPM,2000-07-05,47.75
468937,JPM,2000-07-06,48.0
468938,JPM,2000-07-07,50.0625
468939,JPM,2000-07-10,49.75
468940,JPM,2000-07-11,50.6875
468941,JPM,2000-07-12,50.5625
468942,JPM,2000-07-13,50.75
468943,JPM,2000-07-14,52.5
468944,JPM,2000-07-17,52.03125
468945,JPM,2000-07-18,50.9375
468946,JPM,2000-07-19,50.6875
468947,JPM,2000-07-20,51.3125
468948,JPM,2000-07-21,52.734375
468949,JPM,2000-07-24,51.5625
468950,JPM,2000-07-25,51.25
468951,JPM,2000-07-26,49.375
468952,JPM,2000-07-27,49.875
468953,JPM,2000-07-28,48.375
468954,JPM,2000-07-31,49.8125
468955,JPM,2000-08-01,51.625
468956,JPM,2000-08-02,51.4375
468957,JPM,2000-08-03,50.25
468958,JPM,2000-08-04,52.4375
468959,JPM,2000-08-07,53.5625
468960,JPM,2000-08-08,53.5
468961,JPM,2000-08-09,52.3125
468962,JPM,2000-08-10,51.875
468963,JPM,2000-08-11,52.0
468964,JPM,2000-08-14,52.75
468965,JPM,2000-08-15,51.8125
468966,JPM,2000-08-16,50.375
468967,JPM,2000-08-17,50.6875
468968,JPM,2000-08-18,50.75
468969,JPM,2000-08-21,50.9375
468970,JPM,2000-08-22,52.75
468971,JPM,2000-08-23,54.3125
468972,JPM,2000-08-24,53.25
468973,JPM,2000-08-25,52.0625
468974,JPM,2000-08-28,52.6875
468975,JPM,2000-08-29,51.875
468976,JPM,2000-08-30,53.25
468977,JPM,2000-08-31,55.875
468978,JPM,2000-09-01,56.3125
468979,JPM,2000-09-05,57.125
468980,JPM,2000-09-06,56.0
468981,JPM,2000-09-07,57.25
468982,JPM,2000-09-08,57.8125
468983,JPM,2000-09-11,57.5
468984,JPM,2000-09-12,52.8125
468985,JPM,2000-09-13,50.6875
468986,JPM,2000-09-14,50.0
468987,JPM,2000-09-15,49.125
468988,JPM,2000-09-18,46.5625
468989,JPM,2000-09-19,46.875
468990,JPM,2000-09-20,46.5
468991,JPM,2000-09-21,44.625
468992,JPM,2000-09-22,47.25
468993,JPM,2000-09-25,47.0
468994,JPM,2000-09-26,46.0625
468995,JPM,2000-09-27,45.5
468996,JPM,2000-09-28,46.875
468997,JPM,2000-09-29,46.1875
468998,JPM,2000-10-02,47.5
468999,JPM,2000-10-03,46.75
469000,JPM,2000-10-04,45.5625
469001,JPM,2000-10-05,44.4375
469002,JPM,2000-10-06,42.875
469003,JPM,2000-10-09,42.0625
469004,JPM,2000-10-10,40.8125
469005,JPM,2000-10-11,40.6875
469006,JPM,2000-10-12,37.8125
469007,JPM,2000-10-13,39.6875
469008,JPM,2000-10-16,39.5625
469009,JPM,2000-10-17,37.9375
469010,JPM,2000-10-18,36.875
469011,JPM,2000-10-19,38.9375
469012,JPM,2000-10-20,38.375
469013,JPM,2000-10-23,38.375
469014,JPM,2000-10-24,40.0625
469015,JPM,2000-10-25,40.0
469016,JPM,2000-10-26,40.0
469017,JPM,2000-10-27,42.6875
469018,JPM,2000-10-30,43.75
469019,JPM,2000-10-31,45.5
469020,JPM,2000-11-01,45.6875
469021,JPM,2000-11-02,45.5
469022,JPM,2000-11-03,44.4375
469023,JPM,2000-11-06,45.5
469024,JPM,2000-11-07,44.9375
469025,JPM,2000-11-08,43.5625
469026,JPM,2000-11-09,44.125
469027,JPM,2000-11-10,42.8125
469028,JPM,2000-11-13,42.125
469029,JPM,2000-11-14,42.5625
469030,JPM,2000-11-15,40.75
469031,JPM,2000-11-16,40.875
469032,JPM,2000-11-17,39.625
469033,JPM,2000-11-20,38.5625
469034,JPM,2000-11-21,38.6875
469035,JPM,2000-11-22,37.4375
469036,JPM,2000-11-24,39.125
469037,JPM,2000-11-27,39.375
469038,JPM,2000-11-28,38.0
469039,JPM,2000-11-29,37.9375
469040,JPM,2000-11-30,36.875
469041,JPM,2000-12-01,37.3125
469042,JPM,2000-12-04,37.9375
469043,JPM,2000-12-05,41.3125
469044,JPM,2000-12-06,40.0625
469045,JPM,2000-12-07,39.1875
469046,JPM,2000-12-08,40.0
469047,JPM,2000-12-11,42.5
469048,JPM,2000-12-12,43.0
469049,JPM,2000-12-13,44.5
469050,JPM,2000-12-14,42.875
469051,JPM,2000-12-15,43.9375
469052,JPM,2000-12-18,45.375
469053,JPM,2000-12-19,44.8125
469054,JPM,2000-12-20,43.5
469055,JPM,2000-12-21,45.1875
469056,JPM,2000-12-22,45.625
469057,JPM,2000-12-26,45.75
469058,JPM,2000-12-27,46.375
469059,JPM,2000-12-28,46.9375
469060,JPM,2000-12-29,45.4375
469061,JPM,2001-01-02,44.0
469062,JPM,2001-01-03,50.625
469063,JPM,2001-01-04,52.0
469064,JPM,2001-01-05,48.9375
469065,JPM,2001-01-08,49.25
469066,JPM,2001-01-09,48.6875
469067,JPM,2001-01-10,50.9375
469068,JPM,2001-01-11,54.125
469069,JPM,2001-01-12,53.3125
469070,JPM,2001-01-16,53.1875
469071,JPM,2001-01-17,53.0
469072,JPM,2001-01-18,51.4375
469073,JPM,2001-01-19,50.5625
469074,JPM,2001-01-22,50.875
469075,JPM,2001-01-23,51.6875
469076,JPM,2001-01-24,53.25
469077,JPM,2001-01-25,53.0625
469078,JPM,2001-01-26,54.1875
469079,JPM,2001-01-29,55.119998931884766
469080,JPM,2001-01-30,55.97999954223633
469081,JPM,2001-01-31,54.9900016784668
469082,JPM,2001-02-01,55.84999847412109
469083,JPM,2001-02-02,54.63999938964844
469084,JPM,2001-02-05,54.59999847412109
469085,JPM,2001-02-06,52.27999877929688
469086,JPM,2001-02-07,52.33000183105469
469087,JPM,2001-02-08,51.68000030517578
469088,JPM,2001-02-09,51.95000076293945
469089,JPM,2001-02-12,52.54999923706055
469090,JPM,2001-02-13,51.13999938964844
469091,JPM,2001-02-14,51.18999862670898
469092,JPM,2001-02-15,51.11000061035156
469093,JPM,2001-02-16,51.9900016784668
469094,JPM,2001-02-20,49.95000076293945
469095,JPM,2001-02-21,47.34999847412109
469096,JPM,2001-02-22,48.29999923706055
469097,JPM,2001-02-23,47.04999923706055
469098,JPM,2001-02-26,48.54999923706055
469099,JPM,2001-02-27,47.59999847412109
469100,JPM,2001-02-28,46.65999984741211
469101,JPM,2001-03-01,46.11000061035156
469102,JPM,2001-03-02,45.79999923706055
469103,JPM,2001-03-05,46.7599983215332
469104,JPM,2001-03-06,47.959999084472656
469105,JPM,2001-03-07,50.25
469106,JPM,2001-03-08,50.2400016784668
469107,JPM,2001-03-09,48.95000076293945
469108,JPM,2001-03-12,45.4900016784668
469109,JPM,2001-03-13,47.400001525878906
469110,JPM,2001-03-14,43.75
469111,JPM,2001-03-15,45.2599983215332
469112,JPM,2001-03-16,44.58000183105469
469113,JPM,2001-03-19,45.150001525878906
469114,JPM,2001-03-20,42.59000015258789
469115,JPM,2001-03-21,40.20000076293945
469116,JPM,2001-03-22,38.90999984741211
469117,JPM,2001-03-23,41.709999084472656
469118,JPM,2001-03-26,42.11000061035156
469119,JPM,2001-03-27,43.36000061035156
469120,JPM,2001-03-28,42.54999923706055
469121,JPM,2001-03-29,43.0
469122,JPM,2001-03-30,44.900001525878906
469123,JPM,2001-04-02,44.59999847412109
469124,JPM,2001-04-03,41.59999847412109
469125,JPM,2001-04-04,40.4900016784668
469126,JPM,2001-04-05,42.5
469127,JPM,2001-04-06,40.38999938964844
469128,JPM,2001-04-09,40.41999816894531
469129,JPM,2001-04-10,43.29999923706055
469130,JPM,2001-04-11,44.7400016784668
469131,JPM,2001-04-12,45.369998931884766
469132,JPM,2001-04-16,45.5
469133,JPM,2001-04-17,45.369998931884766
469134,JPM,2001-04-18,49.09999847412109
469135,JPM,2001-04-19,48.79999923706055
469136,JPM,2001-04-20,47.79999923706055
469137,JPM,2001-04-23,47.29999923706055
469138,JPM,2001-04-24,47.400001525878906
469139,JPM,2001-04-25,47.47999954223633
469140,JPM,2001-04-26,48.5
469141,JPM,2001-04-27,49.84999847412109
469142,JPM,2001-04-30,47.97999954223633
469143,JPM,2001-05-01,48.72999954223633
469144,JPM,2001-05-02,49.56999969482422
469145,JPM,2001-05-03,49.0
469146,JPM,2001-05-04,50.59999847412109
469147,JPM,2001-05-07,49.20000076293945
469148,JPM,2001-05-08,47.75
469149,JPM,2001-05-09,47.25
469150,JPM,2001-05-10,47.5099983215332
469151,JPM,2001-05-11,46.43999862670898
469152,JPM,2001-05-14,47.63999938964844
469153,JPM,2001-05-15,47.27999877929688
469154,JPM,2001-05-16,48.310001373291016
469155,JPM,2001-05-17,48.18999862670898
469156,JPM,2001-05-18,48.15999984741211
469157,JPM,2001-05-21,49.43000030517578
469158,JPM,2001-05-22,50.02000045776367
469159,JPM,2001-05-23,48.91999816894531
469160,JPM,2001-05-24,49.34000015258789
469161,JPM,2001-05-25,48.70000076293945
469162,JPM,2001-05-29,49.33000183105469
469163,JPM,2001-05-30,48.619998931884766
469164,JPM,2001-05-31,49.150001525878906
469165,JPM,2001-06-01,48.88999938964844
469166,JPM,2001-06-04,49.5
469167,JPM,2001-06-05,48.5
469168,JPM,2001-06-06,46.84000015258789
469169,JPM,2001-06-07,45.630001068115234
469170,JPM,2001-06-08,44.20000076293945
469171,JPM,2001-06-11,44.18000030517578
469172,JPM,2001-06-12,43.4900016784668
469173,JPM,2001-06-13,43.900001525878906
469174,JPM,2001-06-14,43.59000015258789
469175,JPM,2001-06-15,44.900001525878906
469176,JPM,2001-06-18,44.310001373291016
469177,JPM,2001-06-19,44.52000045776367
469178,JPM,2001-06-20,45.59999847412109
469179,JPM,2001-06-21,47.119998931884766
469180,JPM,2001-06-22,45.900001525878906
469181,JPM,2001-06-25,45.81999969482422
469182,JPM,2001-06-26,44.68000030517578
469183,JPM,2001-06-27,44.02000045776367
469184,JPM,2001-06-28,45.0
469185,JPM,2001-06-29,44.470001220703125
469186,JPM,2001-07-02,45.79999923706055
469187,JPM,2001-07-03,45.650001525878906
469188,JPM,2001-07-05,45.52999877929688
469189,JPM,2001-07-06,44.5099983215332
469190,JPM,2001-07-09,43.9900016784668
469191,JPM,2001-07-10,42.0099983215332
469192,JPM,2001-07-11,42.04999923706055
469193,JPM,2001-07-12,42.540000915527344
469194,JPM,2001-07-13,42.54999923706055
469195,JPM,2001-07-16,41.20000076293945
469196,JPM,2001-07-17,42.29999923706055
469197,JPM,2001-07-18,43.58000183105469
469198,JPM,2001-07-19,43.70000076293945
469199,JPM,2001-07-20,43.400001525878906
469200,JPM,2001-07-23,43.0099983215332
469201,JPM,2001-07-24,42.68000030517578
469202,JPM,2001-07-25,42.900001525878906
469203,JPM,2001-07-26,43.2400016784668
469204,JPM,2001-07-27,44.209999084472656
469205,JPM,2001-07-30,43.810001373291016
469206,JPM,2001-07-31,43.29999923706055
469207,JPM,2001-08-01,43.5
469208,JPM,2001-08-02,43.5
469209,JPM,2001-08-03,43.31999969482422
469210,JPM,2001-08-06,42.7599983215332
469211,JPM,2001-08-07,42.77000045776367
469212,JPM,2001-08-08,42.08000183105469
469213,JPM,2001-08-09,41.900001525878906
469214,JPM,2001-08-10,42.25
469215,JPM,2001-08-13,42.119998931884766
469216,JPM,2001-08-14,42.25
469217,JPM,2001-08-15,42.150001525878906
469218,JPM,2001-08-16,42.18000030517578
469219,JPM,2001-08-17,41.47999954223633
469220,JPM,2001-08-20,41.09000015258789
469221,JPM,2001-08-21,40.40999984741211
469222,JPM,2001-08-22,41.20000076293945
469223,JPM,2001-08-23,40.720001220703125
469224,JPM,2001-08-24,40.93000030517578
469225,JPM,2001-08-27,41.09999847412109
469226,JPM,2001-08-28,40.4900016784668
469227,JPM,2001-08-29,39.56999969482422
469228,JPM,2001-08-30,39.2400016784668
469229,JPM,2001-08-31,39.400001525878906
469230,JPM,2001-09-04,39.83000183105469
469231,JPM,2001-09-05,38.34999847412109
469232,JPM,2001-09-06,36.93999862670898
469233,JPM,2001-09-07,37.0
469234,JPM,2001-09-10,37.2599983215332
469235,JPM,2001-09-17,35.25
469236,JPM,2001-09-18,34.84000015258789
469237,JPM,2001-09-19,34.11000061035156
469238,JPM,2001-09-20,31.559999465942383
469239,JPM,2001-09-21,30.81999969482422
469240,JPM,2001-09-24,32.58000183105469
469241,JPM,2001-09-25,33.25
469242,JPM,2001-09-26,32.59000015258789
469243,JPM,2001-09-27,33.119998931884766
469244,JPM,2001-09-28,34.150001525878906
469245,JPM,2001-10-01,34.0
469246,JPM,2001-10-02,34.9900016784668
469247,JPM,2001-10-03,34.66999816894531
469248,JPM,2001-10-04,34.15999984741211
469249,JPM,2001-10-05,33.40999984741211
469250,JPM,2001-10-08,32.439998626708984
469251,JPM,2001-10-09,32.95000076293945
469252,JPM,2001-10-10,33.38999938964844
469253,JPM,2001-10-11,33.41999816894531
469254,JPM,2001-10-12,32.88999938964844
469255,JPM,2001-10-15,33.54999923706055
469256,JPM,2001-10-16,33.939998626708984
469257,JPM,2001-10-17,34.599998474121094
469258,JPM,2001-10-18,34.13999938964844
469259,JPM,2001-10-19,33.869998931884766
469260,JPM,2001-10-22,35.310001373291016
469261,JPM,2001-10-23,35.7599983215332
469262,JPM,2001-10-24,36.220001220703125
469263,JPM,2001-10-25,37.47999954223633
469264,JPM,2001-10-26,37.54999923706055
469265,JPM,2001-10-29,35.709999084472656
469266,JPM,2001-10-30,35.5099983215332
469267,JPM,2001-10-31,35.36000061035156
469268,JPM,2001-11-01,36.34000015258789
469269,JPM,2001-11-02,36.040000915527344
469270,JPM,2001-11-05,36.36000061035156
469271,JPM,2001-11-06,37.540000915527344
469272,JPM,2001-11-07,38.59000015258789
469273,JPM,2001-11-08,38.79999923706055
469274,JPM,2001-11-09,39.04999923706055
469275,JPM,2001-11-12,38.79999923706055
469276,JPM,2001-11-13,39.34999847412109
469277,JPM,2001-11-14,39.650001525878906
469278,JPM,2001-11-15,39.54999923706055
469279,JPM,2001-11-16,39.40999984741211
469280,JPM,2001-11-19,40.09999847412109
469281,JPM,2001-11-20,39.400001525878906
469282,JPM,2001-11-21,38.84000015258789
469283,JPM,2001-11-23,39.38999938964844
469284,JPM,2001-11-26,39.4900016784668
469285,JPM,2001-11-27,39.79999923706055
469286,JPM,2001-11-28,37.5
469287,JPM,2001-11-29,38.060001373291016
469288,JPM,2001-11-30,37.720001220703125
469289,JPM,2001-12-03,36.54999923706055
469290,JPM,2001-12-04,37.220001220703125
469291,JPM,2001-12-05,39.02000045776367
469292,JPM,2001-12-06,40.380001068115234
469293,JPM,2001-12-07,39.77000045776367
469294,JPM,2001-12-10,38.68000030517578
469295,JPM,2001-12-11,38.5
469296,JPM,2001-12-12,38.369998931884766
469297,JPM,2001-12-13,37.09000015258789
469298,JPM,2001-12-14,36.040000915527344
469299,JPM,2001-12-17,36.70000076293945
469300,JPM,2001-12-18,37.18999862670898
469301,JPM,2001-12-19,38.0
469302,JPM,2001-12-20,36.52000045776367
469303,JPM,2001-12-21,35.75
469304,JPM,2001-12-24,36.040000915527344
469305,JPM,2001-12-26,36.310001373291016
469306,JPM,2001-12-27,36.31999969482422
469307,JPM,2001-12-28,36.54999923706055
469308,JPM,2001-12-31,36.34999847412109
469309,JPM,2002-01-02,36.34999847412109
469310,JPM,2002-01-03,37.31999969482422
469311,JPM,2002-01-04,39.0
469312,JPM,2002-01-07,38.900001525878906
469313,JPM,2002-01-08,38.59999847412109
469314,JPM,2002-01-09,38.709999084472656
469315,JPM,2002-01-10,39.13999938964844
469316,JPM,2002-01-11,38.34000015258789
469317,JPM,2002-01-14,37.310001373291016
469318,JPM,2002-01-15,37.869998931884766
469319,JPM,2002-01-16,36.5099983215332
469320,JPM,2002-01-17,36.84999847412109
469321,JPM,2002-01-18,35.90999984741211
469322,JPM,2002-01-22,35.7599983215332
469323,JPM,2002-01-23,35.75
469324,JPM,2002-01-24,35.900001525878906
469325,JPM,2002-01-25,34.9900016784668
469326,JPM,2002-01-28,34.310001373291016
469327,JPM,2002-01-29,32.04999923706055
469328,JPM,2002-01-30,33.060001373291016
469329,JPM,2002-01-31,34.04999923706055
469330,JPM,2002-02-01,32.15999984741211
469331,JPM,2002-02-04,30.559999465942383
469332,JPM,2002-02-05,29.020000457763672
469333,JPM,2002-02-06,29.440000534057617
469334,JPM,2002-02-07,30.06999969482422
469335,JPM,2002-02-08,31.1200008392334
469336,JPM,2002-02-11,31.84000015258789
469337,JPM,2002-02-12,31.489999771118164
469338,JPM,2002-02-13,30.25
469339,JPM,2002-02-14,30.209999084472656
469340,JPM,2002-02-15,30.049999237060547
469341,JPM,2002-02-19,29.030000686645508
469342,JPM,2002-02-20,29.40999984741211
469343,JPM,2002-02-21,29.13999938964844
469344,JPM,2002-02-22,28.190000534057617
469345,JPM,2002-02-25,29.0
469346,JPM,2002-02-26,28.959999084472656
469347,JPM,2002-02-27,28.959999084472656
469348,JPM,2002-02-28,29.25
469349,JPM,2002-03-01,29.65999984741211
469350,JPM,2002-03-04,32.5
469351,JPM,2002-03-05,32.5099983215332
469352,JPM,2002-03-06,34.04999923706055
469353,JPM,2002-03-07,34.04999923706055
469354,JPM,2002-03-08,34.7400016784668
469355,JPM,2002-03-11,36.29999923706055
469356,JPM,2002-03-12,36.25
469357,JPM,2002-03-13,35.369998931884766
469358,JPM,2002-03-14,35.11000061035156
469359,JPM,2002-03-15,36.0099983215332
469360,JPM,2002-03-18,35.34000015258789
469361,JPM,2002-03-19,36.09000015258789
469362,JPM,2002-03-20,35.189998626708984
469363,JPM,2002-03-21,34.790000915527344
469364,JPM,2002-03-22,35.20000076293945
469365,JPM,2002-03-25,34.95000076293945
469366,JPM,2002-03-26,35.150001525878906
469367,JPM,2002-03-27,35.5
469368,JPM,2002-03-28,35.650001525878906
469369,JPM,2002-04-01,35.61000061035156
469370,JPM,2002-04-02,35.310001373291016
469371,JPM,2002-04-03,35.0099983215332
469372,JPM,2002-04-04,34.439998626708984
469373,JPM,2002-04-05,34.86000061035156
469374,JPM,2002-04-08,34.97999954223633
469375,JPM,2002-04-09,35.189998626708984
469376,JPM,2002-04-10,35.040000915527344
469377,JPM,2002-04-11,33.459999084472656
469378,JPM,2002-04-12,34.279998779296875
469379,JPM,2002-04-15,34.400001525878906
469380,JPM,2002-04-16,35.380001068115234
469381,JPM,2002-04-17,37.27000045776367
469382,JPM,2002-04-18,37.2599983215332
469383,JPM,2002-04-19,37.7599983215332
469384,JPM,2002-04-22,36.59999847412109
469385,JPM,2002-04-23,36.59999847412109
469386,JPM,2002-04-24,35.88999938964844
469387,JPM,2002-04-25,35.029998779296875
469388,JPM,2002-04-26,34.9900016784668
469389,JPM,2002-04-29,34.34000015258789
469390,JPM,2002-04-30,35.099998474121094
469391,JPM,2002-05-01,35.5
469392,JPM,2002-05-02,36.25
469393,JPM,2002-05-03,35.68000030517578
469394,JPM,2002-05-06,34.400001525878906
469395,JPM,2002-05-07,34.630001068115234
469396,JPM,2002-05-08,36.90999984741211
469397,JPM,2002-05-09,35.77000045776367
469398,JPM,2002-05-10,35.08000183105469
469399,JPM,2002-05-13,36.34000015258789
469400,JPM,2002-05-14,37.59000015258789
469401,JPM,2002-05-15,36.959999084472656
469402,JPM,2002-05-16,37.83000183105469
469403,JPM,2002-05-17,38.09999847412109
469404,JPM,2002-05-20,37.459999084472656
469405,JPM,2002-05-21,37.52000045776367
469406,JPM,2002-05-22,37.560001373291016
469407,JPM,2002-05-23,38.369998931884766
469408,JPM,2002-05-24,37.79999923706055
469409,JPM,2002-05-28,37.20000076293945
469410,JPM,2002-05-29,36.970001220703125
469411,JPM,2002-05-30,36.0099983215332
469412,JPM,2002-05-31,35.95000076293945
469413,JPM,2002-06-03,34.65999984741211
469414,JPM,2002-06-04,34.650001525878906
469415,JPM,2002-06-05,34.70000076293945
469416,JPM,2002-06-06,33.689998626708984
469417,JPM,2002-06-07,33.689998626708984
469418,JPM,2002-06-10,33.880001068115234
469419,JPM,2002-06-11,32.93000030517578
469420,JPM,2002-06-12,33.16999816894531
469421,JPM,2002-06-13,32.65999984741211
469422,JPM,2002-06-14,33.0
469423,JPM,2002-06-17,35.47999954223633
469424,JPM,2002-06-18,35.02000045776367
469425,JPM,2002-06-19,34.61000061035156
469426,JPM,2002-06-20,33.380001068115234
469427,JPM,2002-06-21,32.9900016784668
469428,JPM,2002-06-24,33.18000030517578
469429,JPM,2002-06-25,32.93000030517578
469430,JPM,2002-06-26,31.489999771118164
469431,JPM,2002-06-27,32.720001220703125
469432,JPM,2002-06-28,33.91999816894531
469433,JPM,2002-07-01,31.36000061035156
469434,JPM,2002-07-02,31.229999542236328
469435,JPM,2002-07-03,30.950000762939453
469436,JPM,2002-07-05,32.59000015258789
469437,JPM,2002-07-08,32.279998779296875
469438,JPM,2002-07-09,31.270000457763672
469439,JPM,2002-07-10,30.149999618530277
469440,JPM,2002-07-11,30.56999969482422
469441,JPM,2002-07-12,30.209999084472656
469442,JPM,2002-07-15,30.07999992370605
469443,JPM,2002-07-16,28.5
469444,JPM,2002-07-17,28.13999938964844
469445,JPM,2002-07-18,27.200000762939453
469446,JPM,2002-07-19,26.100000381469727
469447,JPM,2002-07-22,24.520000457763672
469448,JPM,2002-07-23,20.07999992370605
469449,JPM,2002-07-24,23.299999237060547
469450,JPM,2002-07-25,22.350000381469727
469451,JPM,2002-07-26,22.25
469452,JPM,2002-07-29,25.100000381469727
469453,JPM,2002-07-30,24.88999938964844
469454,JPM,2002-07-31,24.959999084472656
469455,JPM,2002-08-01,25.020000457763672
469456,JPM,2002-08-02,23.850000381469727
469457,JPM,2002-08-05,22.350000381469727
469458,JPM,2002-08-06,23.649999618530277
469459,JPM,2002-08-07,24.040000915527344
469460,JPM,2002-08-08,26.3799991607666
469461,JPM,2002-08-09,26.350000381469727
469462,JPM,2002-08-12,25.459999084472656
469463,JPM,2002-08-13,24.399999618530277
469464,JPM,2002-08-14,25.13999938964844
469465,JPM,2002-08-15,24.790000915527344
469466,JPM,2002-08-16,24.86000061035156
469467,JPM,2002-08-19,27.209999084472656
469468,JPM,2002-08-20,26.540000915527344
469469,JPM,2002-08-21,26.8799991607666
469470,JPM,2002-08-22,26.690000534057617
469471,JPM,2002-08-23,25.709999084472656
469472,JPM,2002-08-26,26.489999771118164
469473,JPM,2002-08-27,26.75
469474,JPM,2002-08-28,26.280000686645508
469475,JPM,2002-08-29,26.600000381469727
469476,JPM,2002-08-30,26.399999618530277
469477,JPM,2002-09-03,24.75
469478,JPM,2002-09-04,25.38999938964844
469479,JPM,2002-09-05,24.100000381469727
469480,JPM,2002-09-06,23.90999984741211
469481,JPM,2002-09-09,23.59000015258789
469482,JPM,2002-09-10,23.149999618530277
469483,JPM,2002-09-11,22.979999542236328
469484,JPM,2002-09-12,22.01000022888184
469485,JPM,2002-09-13,22.040000915527344
469486,JPM,2002-09-16,21.709999084472656
469487,JPM,2002-09-17,21.549999237060547
469488,JPM,2002-09-18,20.440000534057617
469489,JPM,2002-09-19,19.8700008392334
469490,JPM,2002-09-20,20.18000030517578
469491,JPM,2002-09-23,19.25
469492,JPM,2002-09-24,18.63999938964844
469493,JPM,2002-09-25,18.88999938964844
469494,JPM,2002-09-26,19.270000457763672
469495,JPM,2002-09-27,18.34000015258789
469496,JPM,2002-09-30,18.989999771118164
469497,JPM,2002-10-01,19.739999771118164
469498,JPM,2002-10-02,18.25
469499,JPM,2002-10-03,17.6200008392334
469500,JPM,2002-10-04,16.540000915527344
469501,JPM,2002-10-07,16.770000457763672
469502,JPM,2002-10-08,16.600000381469727
469503,JPM,2002-10-09,15.449999809265137
469504,JPM,2002-10-10,15.949999809265137
469505,JPM,2002-10-11,17.190000534057617
469506,JPM,2002-10-14,16.8799991607666
469507,JPM,2002-10-15,18.61000061035156
469508,JPM,2002-10-16,18.290000915527344
469509,JPM,2002-10-17,18.790000915527344
469510,JPM,2002-10-18,18.96999931335449
469511,JPM,2002-10-21,20.270000457763672
469512,JPM,2002-10-22,19.90999984741211
469513,JPM,2002-10-23,19.770000457763672
469514,JPM,2002-10-24,19.700000762939453
469515,JPM,2002-10-25,20.3700008392334
469516,JPM,2002-10-28,21.25
469517,JPM,2002-10-29,20.459999084472656
469518,JPM,2002-10-30,21.049999237060547
469519,JPM,2002-10-31,20.75
469520,JPM,2002-11-01,21.520000457763672
469521,JPM,2002-11-04,22.01000022888184
469522,JPM,2002-11-05,22.46999931335449
469523,JPM,2002-11-06,22.059999465942383
469524,JPM,2002-11-07,20.600000381469727
469525,JPM,2002-11-08,20.200000762939453
469526,JPM,2002-11-11,20.420000076293945
469527,JPM,2002-11-12,20.540000915527344
469528,JPM,2002-11-13,20.950000762939453
469529,JPM,2002-11-14,21.920000076293945
469530,JPM,2002-11-15,22.09000015258789
469531,JPM,2002-11-18,21.88999938964844
469532,JPM,2002-11-19,21.950000762939453
469533,JPM,2002-11-20,23.71999931335449
469534,JPM,2002-11-21,24.88999938964844
469535,JPM,2002-11-22,24.989999771118164
469536,JPM,2002-11-25,24.950000762939453
469537,JPM,2002-11-26,24.190000534057617
469538,JPM,2002-11-27,25.190000534057617
469539,JPM,2002-11-29,25.170000076293945
469540,JPM,2002-12-02,25.21999931335449
469541,JPM,2002-12-03,24.61000061035156
469542,JPM,2002-12-04,24.700000762939453
469543,JPM,2002-12-05,23.61000061035156
469544,JPM,2002-12-06,24.43000030517578
469545,JPM,2002-12-09,23.26000022888184
469546,JPM,2002-12-10,24.149999618530277
469547,JPM,2002-12-11,24.09000015258789
469548,JPM,2002-12-12,24.149999618530277
469549,JPM,2002-12-13,23.6200008392334
469550,JPM,2002-12-16,24.799999237060547
469551,JPM,2002-12-17,25.020000457763672
469552,JPM,2002-12-18,24.0
469553,JPM,2002-12-19,23.32999992370605
469554,JPM,2002-12-20,24.8700008392334
469555,JPM,2002-12-23,24.709999084472656
469556,JPM,2002-12-24,24.200000762939453
469557,JPM,2002-12-26,24.450000762939453
469558,JPM,2002-12-27,23.799999237060547
469559,JPM,2002-12-30,23.989999771118164
469560,JPM,2002-12-31,24.0
469561,JPM,2003-01-02,25.440000534057617
469562,JPM,2003-01-03,25.940000534057617
469563,JPM,2003-01-06,27.979999542236328
469564,JPM,2003-01-07,27.84000015258789
469565,JPM,2003-01-08,26.770000457763672
469566,JPM,2003-01-09,27.299999237060547
469567,JPM,2003-01-10,27.09000015258789
469568,JPM,2003-01-13,27.280000686645508
469569,JPM,2003-01-14,27.59000015258789
469570,JPM,2003-01-15,27.07999992370605
469571,JPM,2003-01-16,26.780000686645508
469572,JPM,2003-01-17,26.190000534057617
469573,JPM,2003-01-21,25.420000076293945
469574,JPM,2003-01-22,24.700000762939453
469575,JPM,2003-01-23,25.1299991607666
469576,JPM,2003-01-24,23.809999465942383
469577,JPM,2003-01-27,23.290000915527344
469578,JPM,2003-01-28,23.51000022888184
469579,JPM,2003-01-29,23.5
469580,JPM,2003-01-30,23.040000915527344
469581,JPM,2003-01-31,23.34000015258789
469582,JPM,2003-02-03,23.57999992370605
469583,JPM,2003-02-04,23.049999237060547
469584,JPM,2003-02-05,22.940000534057617
469585,JPM,2003-02-06,22.309999465942383
469586,JPM,2003-02-07,21.979999542236328
469587,JPM,2003-02-10,22.100000381469727
469588,JPM,2003-02-11,22.0
469589,JPM,2003-02-12,21.51000022888184
469590,JPM,2003-02-13,21.290000915527344
469591,JPM,2003-02-14,21.850000381469727
469592,JPM,2003-02-18,22.5
469593,JPM,2003-02-19,22.5
469594,JPM,2003-02-20,22.690000534057617
469595,JPM,2003-02-21,22.8799991607666
469596,JPM,2003-02-24,22.299999237060547
469597,JPM,2003-02-25,22.549999237060547
469598,JPM,2003-02-26,22.34000015258789
469599,JPM,2003-02-27,22.65999984741211
469600,JPM,2003-02-28,22.68000030517578
469601,JPM,2003-03-03,22.850000381469727
469602,JPM,2003-03-04,22.399999618530277
469603,JPM,2003-03-05,22.809999465942383
469604,JPM,2003-03-06,22.0
469605,JPM,2003-03-07,22.290000915527344
469606,JPM,2003-03-10,21.440000534057617
469607,JPM,2003-03-11,20.75
469608,JPM,2003-03-12,20.75
469609,JPM,2003-03-13,21.71999931335449
469610,JPM,2003-03-14,21.26000022888184
469611,JPM,2003-03-17,22.559999465942383
469612,JPM,2003-03-18,22.809999465942383
469613,JPM,2003-03-19,23.32999992370605
469614,JPM,2003-03-20,23.530000686645508
469615,JPM,2003-03-21,24.649999618530277
469616,JPM,2003-03-24,23.6299991607666
469617,JPM,2003-03-25,24.13999938964844
469618,JPM,2003-03-26,24.170000076293945
469619,JPM,2003-03-27,24.1200008392334
469620,JPM,2003-03-28,24.450000762939453
469621,JPM,2003-03-31,23.709999084472656
469622,JPM,2003-04-01,24.229999542236328
469623,JPM,2003-04-02,25.11000061035156
469624,JPM,2003-04-03,24.940000534057617
469625,JPM,2003-04-04,25.57999992370605
469626,JPM,2003-04-07,25.63999938964844
469627,JPM,2003-04-08,25.989999771118164
469628,JPM,2003-04-09,25.729999542236328
469629,JPM,2003-04-10,25.71999931335449
469630,JPM,2003-04-11,25.59000015258789
469631,JPM,2003-04-14,26.540000915527344
469632,JPM,2003-04-15,26.8700008392334
469633,JPM,2003-04-16,26.5
469634,JPM,2003-04-17,27.309999465942383
469635,JPM,2003-04-21,27.450000762939453
469636,JPM,2003-04-22,28.68000030517578
469637,JPM,2003-04-23,29.440000534057617
469638,JPM,2003-04-24,28.559999465942383
469639,JPM,2003-04-25,27.959999084472656
469640,JPM,2003-04-28,28.809999465942383
469641,JPM,2003-04-29,29.13999938964844
469642,JPM,2003-04-30,29.350000381469727
469643,JPM,2003-05-01,29.280000686645508
469644,JPM,2003-05-02,29.86000061035156
469645,JPM,2003-05-05,30.36000061035156
469646,JPM,2003-05-06,30.709999084472656
469647,JPM,2003-05-07,30.81999969482422
469648,JPM,2003-05-08,29.959999084472656
469649,JPM,2003-05-09,30.07999992370605
469650,JPM,2003-05-12,30.940000534057617
469651,JPM,2003-05-13,30.71999931335449
469652,JPM,2003-05-14,30.489999771118164
469653,JPM,2003-05-15,31.040000915527344
469654,JPM,2003-05-16,31.25
469655,JPM,2003-05-19,30.420000076293945
469656,JPM,2003-05-20,30.43000030517578
469657,JPM,2003-05-21,30.549999237060547
469658,JPM,2003-05-22,30.489999771118164
469659,JPM,2003-05-23,30.899999618530277
469660,JPM,2003-05-27,32.04999923706055
469661,JPM,2003-05-28,32.54999923706055
469662,JPM,2003-05-29,32.27000045776367
469663,JPM,2003-05-30,32.86000061035156
469664,JPM,2003-06-02,33.91999816894531
469665,JPM,2003-06-03,33.81999969482422
469666,JPM,2003-06-04,34.689998626708984
469667,JPM,2003-06-05,35.099998474121094
469668,JPM,2003-06-06,35.130001068115234
469669,JPM,2003-06-09,33.7599983215332
469670,JPM,2003-06-10,34.08000183105469
469671,JPM,2003-06-11,34.540000915527344
469672,JPM,2003-06-12,34.70000076293945
469673,JPM,2003-06-13,34.70000076293945
469674,JPM,2003-06-16,35.95000076293945
469675,JPM,2003-06-17,36.09000015258789
469676,JPM,2003-06-18,35.06999969482422
469677,JPM,2003-06-19,34.45000076293945
469678,JPM,2003-06-20,34.79999923706055
469679,JPM,2003-06-23,33.849998474121094
469680,JPM,2003-06-24,34.29999923706055
469681,JPM,2003-06-25,33.9900016784668
469682,JPM,2003-06-26,34.400001525878906
469683,JPM,2003-06-27,33.900001525878906
469684,JPM,2003-06-30,34.18000030517578
469685,JPM,2003-07-01,34.209999084472656
469686,JPM,2003-07-02,34.369998931884766
469687,JPM,2003-07-03,34.130001068115234
469688,JPM,2003-07-07,35.06999969482422
469689,JPM,2003-07-08,35.400001525878906
469690,JPM,2003-07-09,35.65999984741211
469691,JPM,2003-07-10,35.0099983215332
469692,JPM,2003-07-11,35.7599983215332
469693,JPM,2003-07-14,37.29999923706055
469694,JPM,2003-07-15,37.290000915527344
469695,JPM,2003-07-16,36.25
469696,JPM,2003-07-17,35.040000915527344
469697,JPM,2003-07-18,35.33000183105469
469698,JPM,2003-07-21,34.43000030517578
469699,JPM,2003-07-22,34.939998626708984
469700,JPM,2003-07-23,34.86000061035156
469701,JPM,2003-07-24,34.58000183105469
469702,JPM,2003-07-25,35.470001220703125
469703,JPM,2003-07-28,35.4900016784668
469704,JPM,2003-07-29,35.2400016784668
469705,JPM,2003-07-30,35.060001373291016
469706,JPM,2003-07-31,35.04999923706055
469707,JPM,2003-08-01,33.36000061035156
469708,JPM,2003-08-04,33.72999954223633
469709,JPM,2003-08-05,32.7599983215332
469710,JPM,2003-08-06,32.9900016784668
469711,JPM,2003-08-07,32.849998474121094
469712,JPM,2003-08-08,32.9900016784668
469713,JPM,2003-08-11,33.220001220703125
469714,JPM,2003-08-12,33.63999938964844
469715,JPM,2003-08-13,33.43000030517578
469716,JPM,2003-08-14,33.900001525878906
469717,JPM,2003-08-15,33.65999984741211
469718,JPM,2003-08-18,34.04999923706055
469719,JPM,2003-08-19,34.189998626708984
469720,JPM,2003-08-20,34.83000183105469
469721,JPM,2003-08-21,34.599998474121094
469722,JPM,2003-08-22,33.91999816894531
469723,JPM,2003-08-25,33.7400016784668
469724,JPM,2003-08-26,33.380001068115234
469725,JPM,2003-08-27,33.2599983215332
469726,JPM,2003-08-28,33.90999984741211
469727,JPM,2003-08-29,34.220001220703125
469728,JPM,2003-09-02,34.70000076293945
469729,JPM,2003-09-03,34.86000061035156
469730,JPM,2003-09-04,34.68000030517578
469731,JPM,2003-09-05,34.189998626708984
469732,JPM,2003-09-08,34.650001525878906
469733,JPM,2003-09-09,34.2599983215332
469734,JPM,2003-09-10,33.380001068115234
469735,JPM,2003-09-11,33.68000030517578
469736,JPM,2003-09-12,34.0
469737,JPM,2003-09-15,33.970001220703125
469738,JPM,2003-09-16,34.599998474121094
469739,JPM,2003-09-17,34.65999984741211
469740,JPM,2003-09-18,35.7400016784668
469741,JPM,2003-09-19,35.4900016784668
469742,JPM,2003-09-22,34.9900016784668
469743,JPM,2003-09-23,35.45000076293945
469744,JPM,2003-09-24,34.869998931884766
469745,JPM,2003-09-25,34.47999954223633
469746,JPM,2003-09-26,34.189998626708984
469747,JPM,2003-09-29,34.650001525878906
469748,JPM,2003-09-30,34.33000183105469
469749,JPM,2003-10-01,35.380001068115234
469750,JPM,2003-10-02,35.02000045776367
469751,JPM,2003-10-03,35.16999816894531
469752,JPM,2003-10-06,35.54999923706055
469753,JPM,2003-10-07,36.09000015258789
469754,JPM,2003-10-08,35.61000061035156
469755,JPM,2003-10-09,35.70000076293945
469756,JPM,2003-10-10,35.52000045776367
469757,JPM,2003-10-13,36.43999862670898
469758,JPM,2003-10-14,36.77999877929688
469759,JPM,2003-10-15,36.59999847412109
469760,JPM,2003-10-16,36.84000015258789
469761,JPM,2003-10-17,36.34000015258789
469762,JPM,2003-10-20,36.59999847412109
469763,JPM,2003-10-21,36.66999816894531
469764,JPM,2003-10-22,34.97999954223633
469765,JPM,2003-10-23,35.0
469766,JPM,2003-10-24,34.77000045776367
469767,JPM,2003-10-27,34.95000076293945
469768,JPM,2003-10-28,35.54999923706055
469769,JPM,2003-10-29,35.93000030517578
469770,JPM,2003-10-30,35.84000015258789
469771,JPM,2003-10-31,35.900001525878906
469772,JPM,2003-11-03,36.709999084472656
469773,JPM,2003-11-04,36.59999847412109
469774,JPM,2003-11-05,36.52999877929688
469775,JPM,2003-11-06,36.310001373291016
469776,JPM,2003-11-07,36.040000915527344
469777,JPM,2003-11-10,35.88999938964844
469778,JPM,2003-11-11,36.040000915527344
469779,JPM,2003-11-12,35.88999938964844
469780,JPM,2003-11-13,35.86000061035156
469781,JPM,2003-11-14,35.459999084472656
469782,JPM,2003-11-17,35.40999984741211
469783,JPM,2003-11-18,34.88999938964844
469784,JPM,2003-11-19,34.7599983215332
469785,JPM,2003-11-20,34.630001068115234
469786,JPM,2003-11-21,35.0
469787,JPM,2003-11-24,35.27000045776367
469788,JPM,2003-11-25,35.529998779296875
469789,JPM,2003-11-26,35.5099983215332
469790,JPM,2003-11-28,35.400001525878906
469791,JPM,2003-12-01,35.65999984741211
469792,JPM,2003-12-02,35.810001373291016
469793,JPM,2003-12-03,35.79999923706055
469794,JPM,2003-12-04,35.38999938964844
469795,JPM,2003-12-05,34.959999084472656
469796,JPM,2003-12-08,35.459999084472656
469797,JPM,2003-12-09,34.83000183105469
469798,JPM,2003-12-10,34.66999816894531
469799,JPM,2003-12-11,34.97999954223633
469800,JPM,2003-12-12,35.09000015258789
469801,JPM,2003-12-15,35.2599983215332
469802,JPM,2003-12-16,35.720001220703125
469803,JPM,2003-12-17,35.65999984741211
469804,JPM,2003-12-18,35.650001525878906
469805,JPM,2003-12-19,35.779998779296875
469806,JPM,2003-12-22,36.09999847412109
469807,JPM,2003-12-23,36.16999816894531
469808,JPM,2003-12-24,36.130001068115234
469809,JPM,2003-12-26,36.220001220703125
469810,JPM,2003-12-29,36.52999877929688
469811,JPM,2003-12-30,36.59999847412109
469812,JPM,2003-12-31,36.72999954223633
469813,JPM,2004-01-02,36.619998931884766
469814,JPM,2004-01-05,36.54999923706055
469815,JPM,2004-01-06,37.470001220703125
469816,JPM,2004-01-07,38.02000045776367
469817,JPM,2004-01-08,38.66999816894531
469818,JPM,2004-01-09,38.7599983215332
469819,JPM,2004-01-12,38.790000915527344
469820,JPM,2004-01-13,38.900001525878906
469821,JPM,2004-01-14,39.220001220703125
469822,JPM,2004-01-15,38.91999816894531
469823,JPM,2004-01-16,39.27000045776367
469824,JPM,2004-01-20,39.09000015258789
469825,JPM,2004-01-21,40.09999847412109
469826,JPM,2004-01-22,39.93999862670898
469827,JPM,2004-01-23,39.59999847412109
469828,JPM,2004-01-26,40.2599983215332
469829,JPM,2004-01-27,40.02999877929688
469830,JPM,2004-01-28,39.119998931884766
469831,JPM,2004-01-29,39.04999923706055
469832,JPM,2004-01-30,38.88999938964844
469833,JPM,2004-02-02,39.0099983215332
469834,JPM,2004-02-03,39.130001068115234
469835,JPM,2004-02-04,38.91999816894531
469836,JPM,2004-02-05,38.959999084472656
469837,JPM,2004-02-06,39.72999954223633
469838,JPM,2004-02-09,39.5099983215332
469839,JPM,2004-02-10,39.47999954223633
469840,JPM,2004-02-11,40.27000045776367
469841,JPM,2004-02-12,40.36000061035156
469842,JPM,2004-02-13,40.15999984741211
469843,JPM,2004-02-17,40.65999984741211
469844,JPM,2004-02-18,40.47999954223633
469845,JPM,2004-02-19,40.81999969482422
469846,JPM,2004-02-20,40.56999969482422
469847,JPM,2004-02-23,40.310001373291016
469848,JPM,2004-02-24,40.20000076293945
469849,JPM,2004-02-25,40.34999847412109
469850,JPM,2004-02-26,40.560001373291016
469851,JPM,2004-02-27,41.02000045776367
469852,JPM,2004-03-01,41.52999877929688
469853,JPM,2004-03-02,41.66999816894531
469854,JPM,2004-03-03,42.09999847412109
469855,JPM,2004-03-04,42.59999847412109
469856,JPM,2004-03-05,43.0099983215332
469857,JPM,2004-03-08,42.93999862670898
469858,JPM,2004-03-09,42.470001220703125
469859,JPM,2004-03-10,42.02999877929688
469860,JPM,2004-03-11,41.310001373291016
469861,JPM,2004-03-12,41.52000045776367
469862,JPM,2004-03-15,40.93000030517578
469863,JPM,2004-03-16,41.33000183105469
469864,JPM,2004-03-17,42.27999877929688
469865,JPM,2004-03-18,42.02000045776367
469866,JPM,2004-03-19,41.33000183105469
469867,JPM,2004-03-22,40.79999923706055
469868,JPM,2004-03-23,40.97999954223633
469869,JPM,2004-03-24,40.7400016784668
469870,JPM,2004-03-25,41.5
469871,JPM,2004-03-26,41.25
469872,JPM,2004-03-29,42.060001373291016
469873,JPM,2004-03-30,41.97999954223633
469874,JPM,2004-03-31,41.95000076293945
469875,JPM,2004-04-01,42.2599983215332
469876,JPM,2004-04-02,41.52999877929688
469877,JPM,2004-04-05,41.75
469878,JPM,2004-04-06,41.5
469879,JPM,2004-04-07,41.369998931884766
469880,JPM,2004-04-08,41.150001525878906
469881,JPM,2004-04-12,41.560001373291016
469882,JPM,2004-04-13,40.040000915527344
469883,JPM,2004-04-14,39.27000045776367
469884,JPM,2004-04-15,38.77000045776367
469885,JPM,2004-04-16,39.2599983215332
469886,JPM,2004-04-19,39.36000061035156
469887,JPM,2004-04-20,38.540000915527344
469888,JPM,2004-04-21,37.68000030517578
469889,JPM,2004-04-22,38.380001068115234
469890,JPM,2004-04-23,38.29999923706055
469891,JPM,2004-04-26,38.54999923706055
469892,JPM,2004-04-27,38.619998931884766
469893,JPM,2004-04-28,37.93000030517578
469894,JPM,2004-04-29,37.650001525878906
469895,JPM,2004-04-30,37.59999847412109
469896,JPM,2004-05-03,37.86000061035156
469897,JPM,2004-05-04,38.310001373291016
469898,JPM,2004-05-05,38.04999923706055
469899,JPM,2004-05-06,37.59999847412109
469900,JPM,2004-05-07,36.47999954223633
469901,JPM,2004-05-10,35.40999984741211
469902,JPM,2004-05-11,35.189998626708984
469903,JPM,2004-05-12,35.77000045776367
469904,JPM,2004-05-13,35.75
469905,JPM,2004-05-14,35.65999984741211
469906,JPM,2004-05-17,35.310001373291016
469907,JPM,2004-05-18,35.56999969482422
469908,JPM,2004-05-19,35.7400016784668
469909,JPM,2004-05-20,35.90999984741211
469910,JPM,2004-05-21,36.08000183105469
469911,JPM,2004-05-24,36.08000183105469
469912,JPM,2004-05-25,36.84000015258789
469913,JPM,2004-05-26,36.83000183105469
469914,JPM,2004-05-27,36.95000076293945
469915,JPM,2004-05-28,36.84000015258789
469916,JPM,2004-06-01,36.84999847412109
469917,JPM,2004-06-02,37.29999923706055
469918,JPM,2004-06-03,36.959999084472656
469919,JPM,2004-06-04,37.27999877929688
469920,JPM,2004-06-07,38.13999938964844
469921,JPM,2004-06-08,38.060001373291016
469922,JPM,2004-06-09,37.68000030517578
469923,JPM,2004-06-10,37.79999923706055
469924,JPM,2004-06-14,37.56999969482422
469925,JPM,2004-06-15,37.25
469926,JPM,2004-06-16,37.31999969482422
469927,JPM,2004-06-17,37.31999969482422
469928,JPM,2004-06-18,37.22999954223633
469929,JPM,2004-06-21,37.0
469930,JPM,2004-06-22,36.959999084472656
469931,JPM,2004-06-23,37.619998931884766
469932,JPM,2004-06-24,37.77000045776367
469933,JPM,2004-06-25,37.9900016784668
469934,JPM,2004-06-28,37.95000076293945
469935,JPM,2004-06-29,38.290000915527344
469936,JPM,2004-06-30,38.77000045776367
469937,JPM,2004-07-01,38.16999816894531
469938,JPM,2004-07-02,38.08000183105469
469939,JPM,2004-07-06,37.25
469940,JPM,2004-07-07,36.86000061035156
469941,JPM,2004-07-08,36.75
469942,JPM,2004-07-09,36.83000183105469
469943,JPM,2004-07-12,36.900001525878906
469944,JPM,2004-07-13,37.13999938964844
469945,JPM,2004-07-14,36.45000076293945
469946,JPM,2004-07-15,36.0
469947,JPM,2004-07-16,35.869998931884766
469948,JPM,2004-07-19,36.0
469949,JPM,2004-07-20,36.400001525878906
469950,JPM,2004-07-21,36.81999969482422
469951,JPM,2004-07-22,36.77999877929688
469952,JPM,2004-07-23,36.52999877929688
469953,JPM,2004-07-26,36.470001220703125
469954,JPM,2004-07-27,36.90999984741211
469955,JPM,2004-07-28,37.06999969482422
469956,JPM,2004-07-29,37.13999938964844
469957,JPM,2004-07-30,37.33000183105469
469958,JPM,2004-08-02,37.40999984741211
469959,JPM,2004-08-03,37.06999969482422
469960,JPM,2004-08-04,37.209999084472656
469961,JPM,2004-08-05,36.27999877929688
469962,JPM,2004-08-06,36.09000015258789
469963,JPM,2004-08-09,36.06999969482422
469964,JPM,2004-08-10,36.9900016784668
469965,JPM,2004-08-11,36.900001525878906
469966,JPM,2004-08-12,36.86000061035156
469967,JPM,2004-08-13,36.869998931884766
469968,JPM,2004-08-16,37.7400016784668
469969,JPM,2004-08-17,37.93000030517578
469970,JPM,2004-08-18,38.31999969482422
469971,JPM,2004-08-19,38.0
469972,JPM,2004-08-20,38.650001525878906
469973,JPM,2004-08-23,38.54999923706055
469974,JPM,2004-08-24,38.59000015258789
469975,JPM,2004-08-25,39.43999862670898
469976,JPM,2004-08-26,39.45000076293945
469977,JPM,2004-08-27,39.720001220703125
469978,JPM,2004-08-30,39.09999847412109
469979,JPM,2004-08-31,39.58000183105469
469980,JPM,2004-09-01,39.2599983215332
469981,JPM,2004-09-02,39.86000061035156
469982,JPM,2004-09-03,39.84999847412109
469983,JPM,2004-09-07,39.869998931884766
469984,JPM,2004-09-08,39.369998931884766
469985,JPM,2004-09-09,39.7400016784668
469986,JPM,2004-09-10,39.79999923706055
469987,JPM,2004-09-13,39.15999984741211
469988,JPM,2004-09-14,39.4900016784668
469989,JPM,2004-09-15,39.08000183105469
469990,JPM,2004-09-16,39.58000183105469
469991,JPM,2004-09-17,39.650001525878906
469992,JPM,2004-09-20,39.380001068115234
469993,JPM,2004-09-21,40.09999847412109
469994,JPM,2004-09-22,39.84999847412109
469995,JPM,2004-09-23,39.459999084472656
469996,JPM,2004-09-24,39.75
469997,JPM,2004-09-27,39.130001068115234
469998,JPM,2004-09-28,39.380001068115234
469999,JPM,2004-09-29,39.68000030517578
470000,JPM,2004-09-30,39.72999954223633
470001,JPM,2004-10-01,40.34000015258789
470002,JPM,2004-10-04,39.7599983215332
470003,JPM,2004-10-05,39.459999084472656
470004,JPM,2004-10-06,39.4900016784668
470005,JPM,2004-10-07,39.52999877929688
470006,JPM,2004-10-08,39.650001525878906
470007,JPM,2004-10-11,39.380001068115234
470008,JPM,2004-10-12,39.5099983215332
470009,JPM,2004-10-13,39.2400016784668
470010,JPM,2004-10-14,38.52999877929688
470011,JPM,2004-10-15,38.7400016784668
470012,JPM,2004-10-18,39.0
470013,JPM,2004-10-19,37.97999954223633
470014,JPM,2004-10-20,37.25
470015,JPM,2004-10-21,37.70000076293945
470016,JPM,2004-10-22,37.470001220703125
470017,JPM,2004-10-25,37.02000045776367
470018,JPM,2004-10-26,37.4900016784668
470019,JPM,2004-10-27,38.02000045776367
470020,JPM,2004-10-28,38.47999954223633
470021,JPM,2004-10-29,38.59999847412109
470022,JPM,2004-11-01,38.5
470023,JPM,2004-11-02,38.54999923706055
470024,JPM,2004-11-03,38.84999847412109
470025,JPM,2004-11-04,39.63999938964844
470026,JPM,2004-11-05,39.34999847412109
470027,JPM,2004-11-08,39.27999877929688
470028,JPM,2004-11-09,39.11000061035156
470029,JPM,2004-11-10,38.95000076293945
470030,JPM,2004-11-11,39.18000030517578
470031,JPM,2004-11-12,39.16999816894531
470032,JPM,2004-11-15,39.15999984741211
470033,JPM,2004-11-16,38.470001220703125
470034,JPM,2004-11-17,38.27000045776367
470035,JPM,2004-11-18,37.81999969482422
470036,JPM,2004-11-19,37.41999816894531
470037,JPM,2004-11-22,37.54999923706055
470038,JPM,2004-11-23,37.560001373291016
470039,JPM,2004-11-24,37.70000076293945
470040,JPM,2004-11-26,37.68999862670898
470041,JPM,2004-11-29,37.310001373291016
470042,JPM,2004-11-30,37.650001525878906
470043,JPM,2004-12-01,38.27999877929688
470044,JPM,2004-12-02,38.43999862670898
470045,JPM,2004-12-03,38.060001373291016
470046,JPM,2004-12-06,38.119998931884766
470047,JPM,2004-12-07,37.810001373291016
470048,JPM,2004-12-08,37.54999923706055
470049,JPM,2004-12-09,37.68999862670898
470050,JPM,2004-12-10,37.630001068115234
470051,JPM,2004-12-13,38.25
470052,JPM,2004-12-14,38.7400016784668
470053,JPM,2004-12-15,39.02999877929688
470054,JPM,2004-12-16,38.93000030517578
470055,JPM,2004-12-17,38.52000045776367
470056,JPM,2004-12-20,38.59999847412109
470057,JPM,2004-12-21,39.06999969482422
470058,JPM,2004-12-22,39.02999877929688
470059,JPM,2004-12-23,39.15999984741211
470060,JPM,2004-12-27,39.0099983215332
470061,JPM,2004-12-28,39.209999084472656
470062,JPM,2004-12-29,39.15999984741211
470063,JPM,2004-12-30,39.08000183105469
470064,JPM,2004-12-31,39.0099983215332
470065,JPM,2005-01-03,39.150001525878906
470066,JPM,2005-01-04,38.40999984741211
470067,JPM,2005-01-05,38.4900016784668
470068,JPM,2005-01-06,38.709999084472656
470069,JPM,2005-01-07,38.400001525878906
470070,JPM,2005-01-10,38.27000045776367
470071,JPM,2005-01-11,37.900001525878906
470072,JPM,2005-01-12,37.9900016784668
470073,JPM,2005-01-13,37.77000045776367
470074,JPM,2005-01-14,37.810001373291016
470075,JPM,2005-01-18,38.400001525878906
470076,JPM,2005-01-19,37.84000015258789
470077,JPM,2005-01-20,37.25
470078,JPM,2005-01-21,36.84999847412109
470079,JPM,2005-01-24,36.880001068115234
470080,JPM,2005-01-25,36.86000061035156
470081,JPM,2005-01-26,36.83000183105469
470082,JPM,2005-01-27,36.75
470083,JPM,2005-01-28,37.0
470084,JPM,2005-01-31,37.33000183105469
470085,JPM,2005-02-01,37.5
470086,JPM,2005-02-02,37.52000045776367
470087,JPM,2005-02-03,37.38999938964844
470088,JPM,2005-02-04,37.68999862670898
470089,JPM,2005-02-07,37.970001220703125
470090,JPM,2005-02-08,37.7599983215332
470091,JPM,2005-02-09,37.5
470092,JPM,2005-02-10,37.45000076293945
470093,JPM,2005-02-11,37.47999954223633
470094,JPM,2005-02-14,37.5
470095,JPM,2005-02-15,37.54999923706055
470096,JPM,2005-02-16,37.33000183105469
470097,JPM,2005-02-17,36.77999877929688
470098,JPM,2005-02-18,36.5099983215332
470099,JPM,2005-02-22,35.93000030517578
470100,JPM,2005-02-23,36.47999954223633
470101,JPM,2005-02-24,36.68000030517578
470102,JPM,2005-02-25,36.970001220703125
470103,JPM,2005-02-28,36.54999923706055
470104,JPM,2005-03-01,37.09000015258789
470105,JPM,2005-03-02,36.9900016784668
470106,JPM,2005-03-03,37.0099983215332
470107,JPM,2005-03-04,37.5099983215332
470108,JPM,2005-03-07,37.34000015258789
470109,JPM,2005-03-08,36.93999862670898
470110,JPM,2005-03-09,36.470001220703125
470111,JPM,2005-03-10,36.36000061035156
470112,JPM,2005-03-11,36.11000061035156
470113,JPM,2005-03-14,36.45000076293945
470114,JPM,2005-03-15,36.25
470115,JPM,2005-03-16,36.25
470116,JPM,2005-03-17,36.150001525878906
470117,JPM,2005-03-18,36.0099983215332
470118,JPM,2005-03-21,35.790000915527344
470119,JPM,2005-03-22,35.060001373291016
470120,JPM,2005-03-23,34.93000030517578
470121,JPM,2005-03-24,34.93000030517578
470122,JPM,2005-03-28,34.849998474121094
470123,JPM,2005-03-29,34.58000183105469
470124,JPM,2005-03-30,34.95000076293945
470125,JPM,2005-03-31,34.599998474121094
470126,JPM,2005-04-01,34.25
470127,JPM,2005-04-04,33.77000045776367
470128,JPM,2005-04-05,34.58000183105469
470129,JPM,2005-04-06,34.68000030517578
470130,JPM,2005-04-07,34.79999923706055
470131,JPM,2005-04-08,34.5
470132,JPM,2005-04-11,34.619998931884766
470133,JPM,2005-04-12,35.040000915527344
470134,JPM,2005-04-13,34.56999969482422
470135,JPM,2005-04-14,34.189998626708984
470136,JPM,2005-04-15,33.93000030517578
470137,JPM,2005-04-18,34.63999938964844
470138,JPM,2005-04-19,34.95000076293945
470139,JPM,2005-04-20,34.7599983215332
470140,JPM,2005-04-21,35.040000915527344
470141,JPM,2005-04-22,34.869998931884766
470142,JPM,2005-04-25,35.16999816894531
470143,JPM,2005-04-26,35.08000183105469
470144,JPM,2005-04-27,35.5
470145,JPM,2005-04-28,35.02000045776367
470146,JPM,2005-04-29,35.4900016784668
470147,JPM,2005-05-02,35.56999969482422
470148,JPM,2005-05-03,35.5
470149,JPM,2005-05-04,36.09999847412109
470150,JPM,2005-05-05,35.900001525878906
470151,JPM,2005-05-06,35.61000061035156
470152,JPM,2005-05-09,35.959999084472656
470153,JPM,2005-05-10,35.13999938964844
470154,JPM,2005-05-11,35.29999923706055
470155,JPM,2005-05-12,34.83000183105469
470156,JPM,2005-05-13,34.459999084472656
470157,JPM,2005-05-16,34.7400016784668
470158,JPM,2005-05-17,35.209999084472656
470159,JPM,2005-05-18,36.04999923706055
470160,JPM,2005-05-19,36.18999862670898
470161,JPM,2005-05-20,36.060001373291016
470162,JPM,2005-05-23,35.90999984741211
470163,JPM,2005-05-24,35.88999938964844
470164,JPM,2005-05-25,35.90999984741211
470165,JPM,2005-05-26,35.939998626708984
470166,JPM,2005-05-27,35.79999923706055
470167,JPM,2005-05-31,35.75
470168,JPM,2005-06-01,35.7599983215332
470169,JPM,2005-06-02,35.7400016784668
470170,JPM,2005-06-03,35.54999923706055
470171,JPM,2005-06-06,35.5099983215332
470172,JPM,2005-06-07,35.47999954223633
470173,JPM,2005-06-08,35.66999816894531
470174,JPM,2005-06-09,35.5
470175,JPM,2005-06-10,35.43000030517578
470176,JPM,2005-06-13,35.5
470177,JPM,2005-06-14,35.599998474121094
470178,JPM,2005-06-15,35.709999084472656
470179,JPM,2005-06-16,35.900001525878906
470180,JPM,2005-06-17,36.08000183105469
470181,JPM,2005-06-20,36.04999923706055
470182,JPM,2005-06-21,36.040000915527344
470183,JPM,2005-06-22,36.2599983215332
470184,JPM,2005-06-23,35.93000030517578
470185,JPM,2005-06-24,35.56999969482422
470186,JPM,2005-06-27,35.59000015258789
470187,JPM,2005-06-28,35.91999816894531
470188,JPM,2005-06-29,35.959999084472656
470189,JPM,2005-06-30,35.31999969482422
470190,JPM,2005-07-01,35.060001373291016
470191,JPM,2005-07-05,34.970001220703125
470192,JPM,2005-07-06,34.599998474121094
470193,JPM,2005-07-07,34.459999084472656
470194,JPM,2005-07-08,34.810001373291016
470195,JPM,2005-07-11,34.959999084472656
470196,JPM,2005-07-12,35.25
470197,JPM,2005-07-13,35.4900016784668
470198,JPM,2005-07-14,35.689998626708984
470199,JPM,2005-07-15,35.86000061035156
470200,JPM,2005-07-18,35.5099983215332
470201,JPM,2005-07-19,35.209999084472656
470202,JPM,2005-07-20,35.15999984741211
470203,JPM,2005-07-21,35.400001525878906
470204,JPM,2005-07-22,35.599998474121094
470205,JPM,2005-07-25,35.439998626708984
470206,JPM,2005-07-26,35.369998931884766
470207,JPM,2005-07-27,35.349998474121094
470208,JPM,2005-07-28,35.459999084472656
470209,JPM,2005-07-29,35.13999938964844
470210,JPM,2005-08-01,35.29999923706055
470211,JPM,2005-08-02,35.54999923706055
470212,JPM,2005-08-03,35.61000061035156
470213,JPM,2005-08-04,35.459999084472656
470214,JPM,2005-08-05,35.25
470215,JPM,2005-08-08,34.9900016784668
470216,JPM,2005-08-09,35.029998779296875
470217,JPM,2005-08-10,34.79999923706055
470218,JPM,2005-08-11,34.810001373291016
470219,JPM,2005-08-12,34.310001373291016
470220,JPM,2005-08-15,34.650001525878906
470221,JPM,2005-08-16,34.58000183105469
470222,JPM,2005-08-17,34.459999084472656
470223,JPM,2005-08-18,34.65999984741211
470224,JPM,2005-08-19,34.540000915527344
470225,JPM,2005-08-22,34.5099983215332
470226,JPM,2005-08-23,34.349998474121094
470227,JPM,2005-08-24,33.849998474121094
470228,JPM,2005-08-25,34.119998931884766
470229,JPM,2005-08-26,33.650001525878906
470230,JPM,2005-08-29,33.90999984741211
470231,JPM,2005-08-30,33.58000183105469
470232,JPM,2005-08-31,33.88999938964844
470233,JPM,2005-09-01,34.060001373291016
470234,JPM,2005-09-02,34.11000061035156
470235,JPM,2005-09-06,34.56999969482422
470236,JPM,2005-09-07,34.88999938964844
470237,JPM,2005-09-08,34.63999938964844
470238,JPM,2005-09-09,34.81999969482422
470239,JPM,2005-09-12,34.56999969482422
470240,JPM,2005-09-13,34.150001525878906
470241,JPM,2005-09-14,34.2400016784668
470242,JPM,2005-09-15,34.130001068115234
470243,JPM,2005-09-16,34.9900016784668
470244,JPM,2005-09-19,34.59000015258789
470245,JPM,2005-09-20,34.529998779296875
470246,JPM,2005-09-21,34.0099983215332
470247,JPM,2005-09-22,34.25
470248,JPM,2005-09-23,34.06999969482422
470249,JPM,2005-09-26,33.91999816894531
470250,JPM,2005-09-27,33.880001068115234
470251,JPM,2005-09-28,33.91999816894531
470252,JPM,2005-09-29,34.349998474121094
470253,JPM,2005-09-30,33.93000030517578
470254,JPM,2005-10-03,34.119998931884766
470255,JPM,2005-10-04,33.599998474121094
470256,JPM,2005-10-05,33.45000076293945
470257,JPM,2005-10-06,33.65999984741211
470258,JPM,2005-10-07,33.900001525878906
470259,JPM,2005-10-10,33.52000045776367
470260,JPM,2005-10-11,33.310001373291016
470261,JPM,2005-10-12,33.27000045776367
470262,JPM,2005-10-13,33.75
470263,JPM,2005-10-14,34.08000183105469
470264,JPM,2005-10-17,34.0
470265,JPM,2005-10-18,33.77000045776367
470266,JPM,2005-10-19,34.72999954223633
470267,JPM,2005-10-20,34.75
470268,JPM,2005-10-21,35.130001068115234
470269,JPM,2005-10-24,35.7599983215332
470270,JPM,2005-10-25,35.720001220703125
470271,JPM,2005-10-26,36.09999847412109
470272,JPM,2005-10-27,36.02999877929688
470273,JPM,2005-10-28,36.43999862670898
470274,JPM,2005-10-31,36.619998931884766
470275,JPM,2005-11-01,36.84999847412109
470276,JPM,2005-11-02,37.20000076293945
470277,JPM,2005-11-03,37.09000015258789
470278,JPM,2005-11-04,37.310001373291016
470279,JPM,2005-11-07,37.68000030517578
470280,JPM,2005-11-08,37.34000015258789
470281,JPM,2005-11-09,37.720001220703125
470282,JPM,2005-11-10,38.31999969482422
470283,JPM,2005-11-11,38.2599983215332
470284,JPM,2005-11-14,38.130001068115234
470285,JPM,2005-11-15,37.72999954223633
470286,JPM,2005-11-16,37.810001373291016
470287,JPM,2005-11-17,37.93000030517578
470288,JPM,2005-11-18,38.02999877929688
470289,JPM,2005-11-21,37.81999969482422
470290,JPM,2005-11-22,38.20000076293945
470291,JPM,2005-11-23,38.77999877929688
470292,JPM,2005-11-25,38.86000061035156
470293,JPM,2005-11-28,38.900001525878906
470294,JPM,2005-11-29,38.959999084472656
470295,JPM,2005-11-30,38.25
470296,JPM,2005-12-01,38.56999969482422
470297,JPM,2005-12-02,38.9900016784668
470298,JPM,2005-12-05,38.84999847412109
470299,JPM,2005-12-06,38.84999847412109
470300,JPM,2005-12-07,38.470001220703125
470301,JPM,2005-12-08,38.650001525878906
470302,JPM,2005-12-09,39.119998931884766
470303,JPM,2005-12-12,39.150001525878906
470304,JPM,2005-12-13,39.40999984741211
470305,JPM,2005-12-14,39.54999923706055
470306,JPM,2005-12-15,39.58000183105469
470307,JPM,2005-12-16,39.790000915527344
470308,JPM,2005-12-19,39.59999847412109
470309,JPM,2005-12-20,39.59999847412109
470310,JPM,2005-12-21,39.83000183105469
470311,JPM,2005-12-22,40.04999923706055
470312,JPM,2005-12-23,40.20000076293945
470313,JPM,2005-12-27,40.09999847412109
470314,JPM,2005-12-28,39.90999984741211
470315,JPM,2005-12-29,39.86000061035156
470316,JPM,2005-12-30,39.68999862670898
470317,JPM,2006-01-03,40.18999862670898
470318,JPM,2006-01-04,39.619998931884766
470319,JPM,2006-01-05,39.7400016784668
470320,JPM,2006-01-06,40.02000045776367
470321,JPM,2006-01-09,40.66999816894531
470322,JPM,2006-01-10,40.72999954223633
470323,JPM,2006-01-11,40.70000076293945
470324,JPM,2006-01-12,39.95000076293945
470325,JPM,2006-01-13,39.91999816894531
470326,JPM,2006-01-17,39.709999084472656
470327,JPM,2006-01-18,39.27999877929688
470328,JPM,2006-01-19,39.060001373291016
470329,JPM,2006-01-20,38.04999923706055
470330,JPM,2006-01-23,38.27000045776367
470331,JPM,2006-01-24,38.11000061035156
470332,JPM,2006-01-25,38.47999954223633
470333,JPM,2006-01-26,39.59000015258789
470334,JPM,2006-01-27,39.75
470335,JPM,2006-01-30,39.84999847412109
470336,JPM,2006-01-31,39.75
470337,JPM,2006-02-01,39.880001068115234
470338,JPM,2006-02-02,39.9900016784668
470339,JPM,2006-02-03,39.52999877929688
470340,JPM,2006-02-06,39.43999862670898
470341,JPM,2006-02-07,39.2599983215332
470342,JPM,2006-02-08,39.59999847412109
470343,JPM,2006-02-09,39.77000045776367
470344,JPM,2006-02-10,39.91999816894531
470345,JPM,2006-02-13,39.77000045776367
470346,JPM,2006-02-14,40.09999847412109
470347,JPM,2006-02-15,40.31999969482422
470348,JPM,2006-02-16,40.81999969482422
470349,JPM,2006-02-17,40.77999877929688
470350,JPM,2006-02-21,40.70000076293945
470351,JPM,2006-02-22,41.40999984741211
470352,JPM,2006-02-23,41.11000061035156
470353,JPM,2006-02-24,41.65999984741211
470354,JPM,2006-02-27,41.58000183105469
470355,JPM,2006-02-28,41.13999938964844
470356,JPM,2006-03-01,41.630001068115234
470357,JPM,2006-03-02,41.65999984741211
470358,JPM,2006-03-03,41.59000015258789
470359,JPM,2006-03-06,41.43000030517578
470360,JPM,2006-03-07,41.47999954223633
470361,JPM,2006-03-08,41.59999847412109
470362,JPM,2006-03-09,41.04999923706055
470363,JPM,2006-03-10,41.130001068115234
470364,JPM,2006-03-13,41.060001373291016
470365,JPM,2006-03-14,41.380001068115234
470366,JPM,2006-03-15,41.220001220703125
470367,JPM,2006-03-16,41.31999969482422
470368,JPM,2006-03-17,41.400001525878906
470369,JPM,2006-03-20,41.45000076293945
470370,JPM,2006-03-21,41.20000076293945
470371,JPM,2006-03-22,42.04999923706055
470372,JPM,2006-03-23,42.040000915527344
470373,JPM,2006-03-24,42.09999847412109
470374,JPM,2006-03-27,42.11000061035156
470375,JPM,2006-03-28,41.560001373291016
470376,JPM,2006-03-29,41.68000030517578
470377,JPM,2006-03-30,41.52999877929688
470378,JPM,2006-03-31,41.63999938964844
470379,JPM,2006-04-03,41.93000030517578
470380,JPM,2006-04-04,42.27000045776367
470381,JPM,2006-04-05,42.540000915527344
470382,JPM,2006-04-06,42.290000915527344
470383,JPM,2006-04-07,41.70000076293945
470384,JPM,2006-04-10,41.880001068115234
470385,JPM,2006-04-11,41.61000061035156
470386,JPM,2006-04-12,41.900001525878906
470387,JPM,2006-04-13,42.18999862670898
470388,JPM,2006-04-17,42.0
470389,JPM,2006-04-18,42.59999847412109
470390,JPM,2006-04-19,42.619998931884766
470391,JPM,2006-04-20,42.59999847412109
470392,JPM,2006-04-21,42.5
470393,JPM,2006-04-24,42.68000030517578
470394,JPM,2006-04-25,42.220001220703125
470395,JPM,2006-04-26,42.65999984741211
470396,JPM,2006-04-27,43.95000076293945
470397,JPM,2006-04-28,45.380001068115234
470398,JPM,2006-05-01,44.77999877929688
470399,JPM,2006-05-02,45.5
470400,JPM,2006-05-03,45.459999084472656
470401,JPM,2006-05-04,45.68999862670898
470402,JPM,2006-05-05,46.650001525878906
470403,JPM,2006-05-08,46.09999847412109
470404,JPM,2006-05-09,46.02000045776367
470405,JPM,2006-05-10,45.91999816894531
470406,JPM,2006-05-11,45.150001525878906
470407,JPM,2006-05-12,44.31999969482422
470408,JPM,2006-05-15,44.540000915527344
470409,JPM,2006-05-16,44.31999969482422
470410,JPM,2006-05-17,43.25
470411,JPM,2006-05-18,42.7400016784668
470412,JPM,2006-05-19,42.75
470413,JPM,2006-05-22,42.63999938964844
470414,JPM,2006-05-23,42.16999816894531
470415,JPM,2006-05-24,42.150001525878906
470416,JPM,2006-05-25,42.84999847412109
470417,JPM,2006-05-26,43.22999954223633
470418,JPM,2006-05-30,42.43999862670898
470419,JPM,2006-05-31,42.63999938964844
470420,JPM,2006-06-01,43.58000183105469
470421,JPM,2006-06-02,43.810001373291016
470422,JPM,2006-06-05,42.970001220703125
470423,JPM,2006-06-06,42.380001068115234
470424,JPM,2006-06-07,42.25
470425,JPM,2006-06-08,42.34999847412109
470426,JPM,2006-06-09,42.09999847412109
470427,JPM,2006-06-12,41.59999847412109
470428,JPM,2006-06-13,40.52999877929688
470429,JPM,2006-06-14,39.970001220703125
470430,JPM,2006-06-15,40.59999847412109
470431,JPM,2006-06-16,40.15999984741211
470432,JPM,2006-06-19,39.95000076293945
470433,JPM,2006-06-20,40.4900016784668
470434,JPM,2006-06-21,41.209999084472656
470435,JPM,2006-06-22,41.06999969482422
470436,JPM,2006-06-23,40.869998931884766
470437,JPM,2006-06-26,41.5
470438,JPM,2006-06-27,40.84000015258789
470439,JPM,2006-06-28,41.27000045776367
470440,JPM,2006-06-29,42.68000030517578
470441,JPM,2006-06-30,42.0
470442,JPM,2006-07-03,42.869998931884766
470443,JPM,2006-07-05,42.40999984741211
470444,JPM,2006-07-06,42.45000076293945
470445,JPM,2006-07-07,42.40999984741211
470446,JPM,2006-07-10,42.58000183105469
470447,JPM,2006-07-11,42.869998931884766
470448,JPM,2006-07-12,42.25
470449,JPM,2006-07-13,41.38999938964844
470450,JPM,2006-07-14,40.88999938964844
470451,JPM,2006-07-17,40.72999954223633
470452,JPM,2006-07-18,40.709999084472656
470453,JPM,2006-07-19,43.04999923706055
470454,JPM,2006-07-20,42.97999954223633
470455,JPM,2006-07-21,43.150001525878906
470456,JPM,2006-07-24,44.20000076293945
470457,JPM,2006-07-25,44.630001068115234
470458,JPM,2006-07-26,44.650001525878906
470459,JPM,2006-07-27,44.70000076293945
470460,JPM,2006-07-28,45.47999954223633
470461,JPM,2006-07-31,45.619998931884766
470462,JPM,2006-08-01,45.5099983215332
470463,JPM,2006-08-02,45.4900016784668
470464,JPM,2006-08-03,45.65999984741211
470465,JPM,2006-08-04,45.119998931884766
470466,JPM,2006-08-07,45.27000045776367
470467,JPM,2006-08-08,44.9900016784668
470468,JPM,2006-08-09,44.34999847412109
470469,JPM,2006-08-10,44.04999923706055
470470,JPM,2006-08-11,43.93000030517578
470471,JPM,2006-08-14,43.88999938964844
470472,JPM,2006-08-15,45.040000915527344
470473,JPM,2006-08-16,45.470001220703125
470474,JPM,2006-08-17,45.459999084472656
470475,JPM,2006-08-18,45.709999084472656
470476,JPM,2006-08-21,45.459999084472656
470477,JPM,2006-08-22,45.34999847412109
470478,JPM,2006-08-23,45.52000045776367
470479,JPM,2006-08-24,45.68000030517578
470480,JPM,2006-08-25,45.52000045776367
470481,JPM,2006-08-28,46.02000045776367
470482,JPM,2006-08-29,45.970001220703125
470483,JPM,2006-08-30,45.72999954223633
470484,JPM,2006-08-31,45.65999984741211
470485,JPM,2006-09-01,45.72999954223633
470486,JPM,2006-09-05,45.79999923706055
470487,JPM,2006-09-06,45.880001068115234
470488,JPM,2006-09-07,45.20000076293945
470489,JPM,2006-09-08,45.2599983215332
470490,JPM,2006-09-11,45.38999938964844
470491,JPM,2006-09-12,46.0099983215332
470492,JPM,2006-09-13,46.400001525878906
470493,JPM,2006-09-14,46.5
470494,JPM,2006-09-15,46.95000076293945
470495,JPM,2006-09-18,46.58000183105469
470496,JPM,2006-09-19,46.79999923706055
470497,JPM,2006-09-20,47.220001220703125
470498,JPM,2006-09-21,46.810001373291016
470499,JPM,2006-09-22,46.81999969482422
470500,JPM,2006-09-25,46.90999984741211
470501,JPM,2006-09-26,46.900001525878906
470502,JPM,2006-09-27,46.84000015258789
470503,JPM,2006-09-28,47.150001525878906
470504,JPM,2006-09-29,46.959999084472656
470505,JPM,2006-10-02,46.869998931884766
470506,JPM,2006-10-03,47.75
470507,JPM,2006-10-04,47.4900016784668
470508,JPM,2006-10-05,47.40999984741211
470509,JPM,2006-10-06,46.86000061035156
470510,JPM,2006-10-09,47.11000061035156
470511,JPM,2006-10-10,47.52999877929688
470512,JPM,2006-10-11,47.63999938964844
470513,JPM,2006-10-12,48.2599983215332
470514,JPM,2006-10-13,48.15999984741211
470515,JPM,2006-10-16,47.72999954223633
470516,JPM,2006-10-17,47.9900016784668
470517,JPM,2006-10-18,47.209999084472656
470518,JPM,2006-10-19,46.869998931884766
470519,JPM,2006-10-20,47.119998931884766
470520,JPM,2006-10-23,47.38999938964844
470521,JPM,2006-10-24,47.13999938964844
470522,JPM,2006-10-25,47.27000045776367
470523,JPM,2006-10-26,47.77000045776367
470524,JPM,2006-10-27,47.290000915527344
470525,JPM,2006-10-30,47.45000076293945
470526,JPM,2006-10-31,47.43999862670898
470527,JPM,2006-11-01,46.93000030517578
470528,JPM,2006-11-02,46.900001525878906
470529,JPM,2006-11-03,46.88999938964844
470530,JPM,2006-11-06,47.650001525878906
470531,JPM,2006-11-07,47.4900016784668
470532,JPM,2006-11-08,47.63999938964844
470533,JPM,2006-11-09,47.2400016784668
470534,JPM,2006-11-10,47.61000061035156
470535,JPM,2006-11-13,47.65999984741211
470536,JPM,2006-11-14,47.75
470537,JPM,2006-11-15,47.45000076293945
470538,JPM,2006-11-16,47.84999847412109
470539,JPM,2006-11-17,47.65999984741211
470540,JPM,2006-11-20,47.900001525878906
470541,JPM,2006-11-21,47.75
470542,JPM,2006-11-22,47.59000015258789
470543,JPM,2006-11-24,47.27000045776367
470544,JPM,2006-11-27,46.630001068115234
470545,JPM,2006-11-28,46.20000076293945
470546,JPM,2006-11-29,46.66999816894531
470547,JPM,2006-11-30,46.27999877929688
470548,JPM,2006-12-01,46.0099983215332
470549,JPM,2006-12-04,46.84000015258789
470550,JPM,2006-12-05,47.20000076293945
470551,JPM,2006-12-06,46.83000183105469
470552,JPM,2006-12-07,46.630001068115234
470553,JPM,2006-12-08,46.7599983215332
470554,JPM,2006-12-11,47.54999923706055
470555,JPM,2006-12-12,47.630001068115234
470556,JPM,2006-12-13,47.59999847412109
470557,JPM,2006-12-14,47.95000076293945
470558,JPM,2006-12-15,48.29999923706055
470559,JPM,2006-12-18,48.22999954223633
470560,JPM,2006-12-19,48.27000045776367
470561,JPM,2006-12-20,48.220001220703125
470562,JPM,2006-12-21,48.650001525878906
470563,JPM,2006-12-22,47.88999938964844
470564,JPM,2006-12-26,48.310001373291016
470565,JPM,2006-12-27,48.95000076293945
470566,JPM,2006-12-28,48.91999816894531
470567,JPM,2006-12-29,48.29999923706055
470568,JPM,2007-01-03,48.06999969482422
470569,JPM,2007-01-04,48.18999862670898
470570,JPM,2007-01-05,47.790000915527344
470571,JPM,2007-01-08,47.95000076293945
470572,JPM,2007-01-09,47.75
470573,JPM,2007-01-10,48.09999847412109
470574,JPM,2007-01-11,48.310001373291016
470575,JPM,2007-01-12,47.9900016784668
470576,JPM,2007-01-16,48.38999938964844
470577,JPM,2007-01-17,48.43000030517578
470578,JPM,2007-01-18,48.150001525878906
470579,JPM,2007-01-19,48.7599983215332
470580,JPM,2007-01-22,49.65999984741211
470581,JPM,2007-01-23,49.83000183105469
470582,JPM,2007-01-24,50.36000061035156
470583,JPM,2007-01-25,50.209999084472656
470584,JPM,2007-01-26,49.70000076293945
470585,JPM,2007-01-29,49.470001220703125
470586,JPM,2007-01-30,50.18000030517578
470587,JPM,2007-01-31,50.93000030517578
470588,JPM,2007-02-01,51.209999084472656
470589,JPM,2007-02-02,50.93000030517578
470590,JPM,2007-02-05,50.959999084472656
470591,JPM,2007-02-06,51.0
470592,JPM,2007-02-07,51.209999084472656
470593,JPM,2007-02-08,50.93000030517578
470594,JPM,2007-02-09,50.41999816894531
470595,JPM,2007-02-12,50.43999862670898
470596,JPM,2007-02-13,50.95000076293945
470597,JPM,2007-02-14,51.41999816894531
470598,JPM,2007-02-15,51.209999084472656
470599,JPM,2007-02-16,51.25
470600,JPM,2007-02-20,51.630001068115234
470601,JPM,2007-02-21,51.650001525878906
470602,JPM,2007-02-22,51.63999938964844
470603,JPM,2007-02-23,51.02999877929688
470604,JPM,2007-02-26,50.810001373291016
470605,JPM,2007-02-27,49.220001220703125
470606,JPM,2007-02-28,49.38999938964844
470607,JPM,2007-03-01,49.20000076293945
470608,JPM,2007-03-02,48.18999862670898
470609,JPM,2007-03-05,47.540000915527344
470610,JPM,2007-03-06,48.52000045776367
470611,JPM,2007-03-07,48.36000061035156
470612,JPM,2007-03-08,48.7400016784668
470613,JPM,2007-03-09,48.81999969482422
470614,JPM,2007-03-12,48.84000015258789
470615,JPM,2007-03-13,46.70000076293945
470616,JPM,2007-03-14,47.29999923706055
470617,JPM,2007-03-15,47.70000076293945
470618,JPM,2007-03-16,47.02999877929688
470619,JPM,2007-03-19,47.58000183105469
470620,JPM,2007-03-20,47.75
470621,JPM,2007-03-21,49.04999923706055
470622,JPM,2007-03-22,48.470001220703125
470623,JPM,2007-03-23,48.52000045776367
470624,JPM,2007-03-26,48.70000076293945
470625,JPM,2007-03-27,48.56999969482422
470626,JPM,2007-03-28,47.9900016784668
470627,JPM,2007-03-29,48.5
470628,JPM,2007-03-30,48.380001068115234
470629,JPM,2007-04-02,48.2400016784668
470630,JPM,2007-04-03,48.560001373291016
470631,JPM,2007-04-04,48.560001373291016
470632,JPM,2007-04-05,48.77000045776367
470633,JPM,2007-04-09,49.0
470634,JPM,2007-04-10,49.2400016784668
470635,JPM,2007-04-11,49.150001525878906
470636,JPM,2007-04-12,49.20000076293945
470637,JPM,2007-04-13,49.09000015258789
470638,JPM,2007-04-16,49.970001220703125
470639,JPM,2007-04-17,50.18000030517578
470640,JPM,2007-04-18,52.06999969482422
470641,JPM,2007-04-19,52.09000015258789
470642,JPM,2007-04-20,52.540000915527344
470643,JPM,2007-04-23,52.27999877929688
470644,JPM,2007-04-24,52.15999984741211
470645,JPM,2007-04-25,52.81999969482422
470646,JPM,2007-04-26,52.93999862670898
470647,JPM,2007-04-27,52.54999923706055
470648,JPM,2007-04-30,52.09999847412109
470649,JPM,2007-05-01,52.2599983215332
470650,JPM,2007-05-02,52.54999923706055
470651,JPM,2007-05-03,52.70000076293945
470652,JPM,2007-05-04,52.630001068115234
470653,JPM,2007-05-07,52.72999954223633
470654,JPM,2007-05-08,52.45000076293945
470655,JPM,2007-05-09,53.20000076293945
470656,JPM,2007-05-10,52.0
470657,JPM,2007-05-11,52.150001525878906
470658,JPM,2007-05-14,51.83000183105469
470659,JPM,2007-05-15,52.02999877929688
470660,JPM,2007-05-16,52.97999954223633
470661,JPM,2007-05-17,52.560001373291016
470662,JPM,2007-05-18,52.540000915527344
470663,JPM,2007-05-21,52.560001373291016
470664,JPM,2007-05-22,52.290000915527344
470665,JPM,2007-05-23,51.9900016784668
470666,JPM,2007-05-24,51.59000015258789
470667,JPM,2007-05-25,51.63999938964844
470668,JPM,2007-05-29,51.81999969482422
470669,JPM,2007-05-30,52.060001373291016
470670,JPM,2007-05-31,51.83000183105469
470671,JPM,2007-06-01,51.900001525878906
470672,JPM,2007-06-04,51.56999969482422
470673,JPM,2007-06-05,51.220001220703125
470674,JPM,2007-06-06,50.560001373291016
470675,JPM,2007-06-07,49.81999969482422
470676,JPM,2007-06-08,50.40999984741211
470677,JPM,2007-06-11,50.43000030517578
470678,JPM,2007-06-12,49.34999847412109
470679,JPM,2007-06-13,50.290000915527344
470680,JPM,2007-06-14,50.31999969482422
470681,JPM,2007-06-15,50.560001373291016
470682,JPM,2007-06-18,50.43000030517578
470683,JPM,2007-06-19,50.84999847412109
470684,JPM,2007-06-20,49.459999084472656
470685,JPM,2007-06-21,49.84000015258789
470686,JPM,2007-06-22,48.720001220703125
470687,JPM,2007-06-25,48.36000061035156
470688,JPM,2007-06-26,48.59999847412109
470689,JPM,2007-06-27,49.2400016784668
470690,JPM,2007-06-28,48.959999084472656
470691,JPM,2007-06-29,48.45000076293945
470692,JPM,2007-07-02,49.150001525878906
470693,JPM,2007-07-03,49.34000015258789
470694,JPM,2007-07-05,48.790000915527344
470695,JPM,2007-07-06,48.970001220703125
470696,JPM,2007-07-09,48.790000915527344
470697,JPM,2007-07-10,47.5099983215332
470698,JPM,2007-07-11,48.130001068115234
470699,JPM,2007-07-12,49.52999877929688
470700,JPM,2007-07-13,50.04999923706055
470701,JPM,2007-07-16,49.83000183105469
470702,JPM,2007-07-17,49.91999816894531
470703,JPM,2007-07-18,48.880001068115234
470704,JPM,2007-07-19,48.619998931884766
470705,JPM,2007-07-20,47.560001373291016
470706,JPM,2007-07-23,47.150001525878906
470707,JPM,2007-07-24,45.34000015258789
470708,JPM,2007-07-25,45.27000045776367
470709,JPM,2007-07-26,44.08000183105469
470710,JPM,2007-07-27,44.22999954223633
470711,JPM,2007-07-30,44.75
470712,JPM,2007-07-31,44.0099983215332
470713,JPM,2007-08-01,44.380001068115234
470714,JPM,2007-08-02,44.59000015258789
470715,JPM,2007-08-03,43.650001525878906
470716,JPM,2007-08-06,45.11000061035156
470717,JPM,2007-08-07,45.34000015258789
470718,JPM,2007-08-08,46.5099983215332
470719,JPM,2007-08-09,44.16999816894531
470720,JPM,2007-08-10,44.25
470721,JPM,2007-08-13,43.83000183105469
470722,JPM,2007-08-14,43.29999923706055
470723,JPM,2007-08-15,43.0
470724,JPM,2007-08-16,45.470001220703125
470725,JPM,2007-08-17,47.0099983215332
470726,JPM,2007-08-20,46.4900016784668
470727,JPM,2007-08-21,46.20000076293945
470728,JPM,2007-08-22,46.0
470729,JPM,2007-08-23,45.66999816894531
470730,JPM,2007-08-24,45.95000076293945
470731,JPM,2007-08-27,44.90999984741211
470732,JPM,2007-08-28,43.59999847412109
470733,JPM,2007-08-29,44.130001068115234
470734,JPM,2007-08-30,43.970001220703125
470735,JPM,2007-08-31,44.52000045776367
470736,JPM,2007-09-04,45.29999923706055
470737,JPM,2007-09-05,44.16999816894531
470738,JPM,2007-09-06,44.209999084472656
470739,JPM,2007-09-07,43.52000045776367
470740,JPM,2007-09-10,43.93000030517578
470741,JPM,2007-09-11,44.540000915527344
470742,JPM,2007-09-12,44.470001220703125
470743,JPM,2007-09-13,45.59999847412109
470744,JPM,2007-09-14,45.540000915527344
470745,JPM,2007-09-17,45.290000915527344
470746,JPM,2007-09-18,47.81999969482422
470747,JPM,2007-09-19,47.56999969482422
470748,JPM,2007-09-20,46.959999084472656
470749,JPM,2007-09-21,47.130001068115234
470750,JPM,2007-09-24,46.34000015258789
470751,JPM,2007-09-25,46.09999847412109
470752,JPM,2007-09-26,46.130001068115234
470753,JPM,2007-09-27,46.209999084472656
470754,JPM,2007-09-28,45.81999969482422
470755,JPM,2007-10-01,46.810001373291016
470756,JPM,2007-10-02,47.15999984741211
470757,JPM,2007-10-03,47.0
470758,JPM,2007-10-04,47.25
470759,JPM,2007-10-05,47.58000183105469
470760,JPM,2007-10-08,47.43999862670898
470761,JPM,2007-10-09,47.56999969482422
470762,JPM,2007-10-10,46.90999984741211
470763,JPM,2007-10-11,46.65999984741211
470764,JPM,2007-10-12,46.81999969482422
470765,JPM,2007-10-15,46.27000045776367
470766,JPM,2007-10-16,45.11000061035156
470767,JPM,2007-10-17,46.369998931884766
470768,JPM,2007-10-18,45.900001525878906
470769,JPM,2007-10-19,45.02000045776367
470770,JPM,2007-10-22,45.369998931884766
470771,JPM,2007-10-23,45.93999862670898
470772,JPM,2007-10-24,46.27000045776367
470773,JPM,2007-10-25,46.04999923706055
470774,JPM,2007-10-26,47.31999969482422
470775,JPM,2007-10-29,46.66999816894531
470776,JPM,2007-10-30,46.560001373291016
470777,JPM,2007-10-31,47.0
470778,JPM,2007-11-01,44.31999969482422
470779,JPM,2007-11-02,43.150001525878906
470780,JPM,2007-11-05,42.77000045776367
470781,JPM,2007-11-06,44.11000061035156
470782,JPM,2007-11-07,42.2400016784668
470783,JPM,2007-11-08,42.61000061035156
470784,JPM,2007-11-09,42.310001373291016
470785,JPM,2007-11-12,42.38999938964844
470786,JPM,2007-11-13,45.04999923706055
470787,JPM,2007-11-14,45.150001525878906
470788,JPM,2007-11-15,43.52999877929688
470789,JPM,2007-11-16,43.09000015258789
470790,JPM,2007-11-19,41.369998931884766
470791,JPM,2007-11-20,41.630001068115234
470792,JPM,2007-11-21,40.68000030517578
470793,JPM,2007-11-23,41.95000076293945
470794,JPM,2007-11-26,40.459999084472656
470795,JPM,2007-11-27,42.34999847412109
470796,JPM,2007-11-28,43.959999084472656
470797,JPM,2007-11-29,43.650001525878906
470798,JPM,2007-11-30,45.619998931884766
470799,JPM,2007-12-03,45.209999084472656
470800,JPM,2007-12-04,44.150001525878906
470801,JPM,2007-12-05,44.900001525878906
470802,JPM,2007-12-06,46.209999084472656
470803,JPM,2007-12-07,46.08000183105469
470804,JPM,2007-12-10,47.41999816894531
470805,JPM,2007-12-11,45.93999862670898
470806,JPM,2007-12-12,46.150001525878906
470807,JPM,2007-12-13,45.7599983215332
470808,JPM,2007-12-14,45.20000076293945
470809,JPM,2007-12-17,44.52999877929688
470810,JPM,2007-12-18,43.900001525878906
470811,JPM,2007-12-19,43.97999954223633
470812,JPM,2007-12-20,43.33000183105469
470813,JPM,2007-12-21,44.11000061035156
470814,JPM,2007-12-24,44.83000183105469
470815,JPM,2007-12-26,44.93999862670898
470816,JPM,2007-12-27,43.63999938964844
470817,JPM,2007-12-28,43.2599983215332
470818,JPM,2007-12-31,43.650001525878906
470819,JPM,2008-01-02,42.16999816894531
470820,JPM,2008-01-03,41.880001068115234
470821,JPM,2008-01-04,40.93000030517578
470822,JPM,2008-01-07,41.34000015258789
470823,JPM,2008-01-08,39.70000076293945
470824,JPM,2008-01-09,40.2599983215332
470825,JPM,2008-01-10,41.33000183105469
470826,JPM,2008-01-11,40.86000061035156
470827,JPM,2008-01-14,41.36000061035156
470828,JPM,2008-01-15,39.16999816894531
470829,JPM,2008-01-16,41.43000030517578
470830,JPM,2008-01-17,40.040000915527344
470831,JPM,2008-01-18,39.59000015258789
470832,JPM,2008-01-22,40.86000061035156
470833,JPM,2008-01-23,45.720001220703125
470834,JPM,2008-01-24,44.959999084472656
470835,JPM,2008-01-25,43.63999938964844
470836,JPM,2008-01-28,45.56999969482422
470837,JPM,2008-01-29,47.45000076293945
470838,JPM,2008-01-30,47.34999847412109
470839,JPM,2008-01-31,47.400001525878906
470840,JPM,2008-02-01,48.25
470841,JPM,2008-02-04,46.220001220703125
470842,JPM,2008-02-05,43.88999938964844
470843,JPM,2008-02-06,43.720001220703125
470844,JPM,2008-02-07,45.11000061035156
470845,JPM,2008-02-08,43.81999969482422
470846,JPM,2008-02-11,43.34999847412109
470847,JPM,2008-02-12,43.310001373291016
470848,JPM,2008-02-13,44.09999847412109
470849,JPM,2008-02-14,42.61000061035156
470850,JPM,2008-02-15,43.25
470851,JPM,2008-02-19,42.83000183105469
470852,JPM,2008-02-20,43.150001525878906
470853,JPM,2008-02-21,43.06999969482422
470854,JPM,2008-02-22,43.93000030517578
470855,JPM,2008-02-25,44.02999877929688
470856,JPM,2008-02-26,43.720001220703125
470857,JPM,2008-02-27,44.40999984741211
470858,JPM,2008-02-28,42.43999862670898
470859,JPM,2008-02-29,40.650001525878906
470860,JPM,2008-03-03,39.81999969482422
470861,JPM,2008-03-04,39.18999862670898
470862,JPM,2008-03-05,38.7400016784668
470863,JPM,2008-03-06,37.369998931884766
470864,JPM,2008-03-07,37.560001373291016
470865,JPM,2008-03-10,36.47999954223633
470866,JPM,2008-03-11,38.84000015258789
470867,JPM,2008-03-12,38.61000061035156
470868,JPM,2008-03-13,38.11000061035156
470869,JPM,2008-03-14,36.540000915527344
470870,JPM,2008-03-17,40.310001373291016
470871,JPM,2008-03-18,42.709999084472656
470872,JPM,2008-03-19,42.470001220703125
470873,JPM,2008-03-20,45.970001220703125
470874,JPM,2008-03-24,46.54999923706055
470875,JPM,2008-03-25,46.060001373291016
470876,JPM,2008-03-26,44.11000061035156
470877,JPM,2008-03-27,42.86000061035156
470878,JPM,2008-03-28,42.709999084472656
470879,JPM,2008-03-31,42.95000076293945
470880,JPM,2008-04-01,47.0
470881,JPM,2008-04-02,46.2400016784668
470882,JPM,2008-04-03,46.27999877929688
470883,JPM,2008-04-04,45.56999969482422
470884,JPM,2008-04-07,45.540000915527344
470885,JPM,2008-04-08,44.86000061035156
470886,JPM,2008-04-09,44.29999923706055
470887,JPM,2008-04-10,43.86000061035156
470888,JPM,2008-04-11,42.52999877929688
470889,JPM,2008-04-14,41.5
470890,JPM,2008-04-15,42.119998931884766
470891,JPM,2008-04-16,44.959999084472656
470892,JPM,2008-04-17,45.119998931884766
470893,JPM,2008-04-18,45.7599983215332
470894,JPM,2008-04-21,45.22999954223633
470895,JPM,2008-04-22,45.650001525878906
470896,JPM,2008-04-23,45.150001525878906
470897,JPM,2008-04-24,46.970001220703125
470898,JPM,2008-04-25,47.790000915527344
470899,JPM,2008-04-28,47.34000015258789
470900,JPM,2008-04-29,47.08000183105469
470901,JPM,2008-04-30,47.650001525878906
470902,JPM,2008-05-01,49.25
470903,JPM,2008-05-02,48.65999984741211
470904,JPM,2008-05-05,48.0
470905,JPM,2008-05-06,48.20000076293945
470906,JPM,2008-05-07,46.56999969482422
470907,JPM,2008-05-08,46.04999923706055
470908,JPM,2008-05-09,46.56999969482422
470909,JPM,2008-05-12,47.2400016784668
470910,JPM,2008-05-13,45.47999954223633
470911,JPM,2008-05-14,45.90999984741211
470912,JPM,2008-05-15,47.02000045776367
470913,JPM,2008-05-16,46.52999877929688
470914,JPM,2008-05-19,45.9900016784668
470915,JPM,2008-05-20,43.70000076293945
470916,JPM,2008-05-21,42.41999816894531
470917,JPM,2008-05-22,43.04999923706055
470918,JPM,2008-05-23,42.31999969482422
470919,JPM,2008-05-27,43.0099983215332
470920,JPM,2008-05-28,42.86000061035156
470921,JPM,2008-05-29,43.56999969482422
470922,JPM,2008-05-30,43.0
470923,JPM,2008-06-02,42.150001525878906
470924,JPM,2008-06-03,41.88999938964844
470925,JPM,2008-06-04,41.630001068115234
470926,JPM,2008-06-05,42.09999847412109
470927,JPM,2008-06-06,40.09000015258789
470928,JPM,2008-06-09,37.5099983215332
470929,JPM,2008-06-10,38.290000915527344
470930,JPM,2008-06-11,37.130001068115234
470931,JPM,2008-06-12,38.0099983215332
470932,JPM,2008-06-13,39.58000183105469
470933,JPM,2008-06-16,39.93999862670898
470934,JPM,2008-06-17,39.040000915527344
470935,JPM,2008-06-18,38.7400016784668
470936,JPM,2008-06-19,38.650001525878906
470937,JPM,2008-06-20,37.86000061035156
470938,JPM,2008-06-23,36.869998931884766
470939,JPM,2008-06-24,37.720001220703125
470940,JPM,2008-06-25,37.90999984741211
470941,JPM,2008-06-26,36.31999969482422
470942,JPM,2008-06-27,35.04999923706055
470943,JPM,2008-06-30,34.310001373291016
470944,JPM,2008-07-01,34.02000045776367
470945,JPM,2008-07-02,34.599998474121094
470946,JPM,2008-07-03,35.310001373291016
470947,JPM,2008-07-07,34.040000915527344
470948,JPM,2008-07-08,35.77000045776367
470949,JPM,2008-07-09,34.279998779296875
470950,JPM,2008-07-10,34.5099983215332
470951,JPM,2008-07-11,33.15999984741211
470952,JPM,2008-07-14,31.690000534057617
470953,JPM,2008-07-15,31.020000457763672
470954,JPM,2008-07-16,35.939998626708984
470955,JPM,2008-07-17,40.79999923706055
470956,JPM,2008-07-18,40.02000045776367
470957,JPM,2008-07-21,38.650001525878906
470958,JPM,2008-07-22,40.86000061035156
470959,JPM,2008-07-23,41.959999084472656
470960,JPM,2008-07-24,39.13999938964844
470961,JPM,2008-07-25,39.52000045776367
470962,JPM,2008-07-28,37.65999984741211
470963,JPM,2008-07-29,40.75
470964,JPM,2008-07-30,41.56999969482422
470965,JPM,2008-07-31,40.630001068115234
470966,JPM,2008-08-01,40.7599983215332
470967,JPM,2008-08-04,40.13999938964844
470968,JPM,2008-08-05,41.88999938964844
470969,JPM,2008-08-06,41.38999938964844
470970,JPM,2008-08-07,39.810001373291016
470971,JPM,2008-08-08,41.06999969482422
470972,JPM,2008-08-11,41.88999938964844
470973,JPM,2008-08-12,37.91999816894531
470974,JPM,2008-08-13,36.90999984741211
470975,JPM,2008-08-14,37.810001373291016
470976,JPM,2008-08-15,38.06999969482422
470977,JPM,2008-08-18,36.7400016784668
470978,JPM,2008-08-19,35.58000183105469
470979,JPM,2008-08-20,37.0
470980,JPM,2008-08-21,36.2599983215332
470981,JPM,2008-08-22,37.66999816894531
470982,JPM,2008-08-25,36.130001068115234
470983,JPM,2008-08-26,36.61000061035156
470984,JPM,2008-08-27,37.13999938964844
470985,JPM,2008-08-28,38.880001068115234
470986,JPM,2008-08-29,38.4900016784668
470987,JPM,2008-09-02,38.9900016784668
470988,JPM,2008-09-03,39.709999084472656
470989,JPM,2008-09-04,37.90999984741211
470990,JPM,2008-09-05,39.59999847412109
470991,JPM,2008-09-08,41.54999923706055
470992,JPM,2008-09-09,39.470001220703125
470993,JPM,2008-09-10,39.400001525878906
470994,JPM,2008-09-11,41.650001525878906
470995,JPM,2008-09-12,41.16999816894531
470996,JPM,2008-09-15,37.0
470997,JPM,2008-09-16,40.7400016784668
470998,JPM,2008-09-17,35.77000045776367
470999,JPM,2008-09-18,40.29999923706055
471000,JPM,2008-09-19,47.04999923706055
471001,JPM,2008-09-22,40.79999923706055
471002,JPM,2008-09-23,40.560001373291016
471003,JPM,2008-09-24,40.5
471004,JPM,2008-09-25,43.459999084472656
471005,JPM,2008-09-26,48.2400016784668
471006,JPM,2008-09-29,41.0
471007,JPM,2008-09-30,46.70000076293945
471008,JPM,2008-10-01,49.630001068115234
471009,JPM,2008-10-02,49.84999847412109
471010,JPM,2008-10-03,45.900001525878906
471011,JPM,2008-10-06,44.0
471012,JPM,2008-10-07,39.31999969482422
471013,JPM,2008-10-08,39.29999923706055
471014,JPM,2008-10-09,36.68000030517578
471015,JPM,2008-10-10,41.63999938964844
471016,JPM,2008-10-13,41.9900016784668
471017,JPM,2008-10-14,40.709999084472656
471018,JPM,2008-10-15,38.4900016784668
471019,JPM,2008-10-16,40.4900016784668
471020,JPM,2008-10-17,39.33000183105469
471021,JPM,2008-10-20,40.65999984741211
471022,JPM,2008-10-21,39.7400016784668
471023,JPM,2008-10-22,37.16999816894531
471024,JPM,2008-10-23,37.84999847412109
471025,JPM,2008-10-24,35.43000030517578
471026,JPM,2008-10-27,34.0
471027,JPM,2008-10-28,37.59999847412109
471028,JPM,2008-10-29,35.709999084472656
471029,JPM,2008-10-30,37.619998931884766
471030,JPM,2008-10-31,41.25
471031,JPM,2008-11-03,40.72999954223633
471032,JPM,2008-11-04,42.16999816894531
471033,JPM,2008-11-05,39.220001220703125
471034,JPM,2008-11-06,38.2599983215332
471035,JPM,2008-11-07,37.75
471036,JPM,2008-11-10,36.40999984741211
471037,JPM,2008-11-11,36.34999847412109
471038,JPM,2008-11-12,34.56999969482422
471039,JPM,2008-11-13,37.18999862670898
471040,JPM,2008-11-14,34.470001220703125
471041,JPM,2008-11-17,32.77000045776367
471042,JPM,2008-11-18,32.13999938964844
471043,JPM,2008-11-19,28.46999931335449
471044,JPM,2008-11-20,23.3799991607666
471045,JPM,2008-11-21,22.71999931335449
471046,JPM,2008-11-24,27.57999992370605
471047,JPM,2008-11-25,29.770000457763672
471048,JPM,2008-11-26,30.6200008392334
471049,JPM,2008-11-28,31.65999984741211
471050,JPM,2008-12-01,26.1200008392334
471051,JPM,2008-12-02,28.530000686645508
471052,JPM,2008-12-03,30.25
471053,JPM,2008-12-04,31.07999992370605
471054,JPM,2008-12-05,33.349998474121094
471055,JPM,2008-12-08,36.4900016784668
471056,JPM,2008-12-09,33.959999084472656
471057,JPM,2008-12-10,33.52000045776367
471058,JPM,2008-12-11,29.940000534057617
471059,JPM,2008-12-12,30.940000534057617
471060,JPM,2008-12-15,28.6299991607666
471061,JPM,2008-12-16,32.349998474121094
471062,JPM,2008-12-17,31.86000061035156
471063,JPM,2008-12-18,30.209999084472656
471064,JPM,2008-12-19,30.31999969482422
471065,JPM,2008-12-22,29.81999969482422
471066,JPM,2008-12-23,29.11000061035156
471067,JPM,2008-12-24,29.850000381469727
471068,JPM,2008-12-26,29.799999237060547
471069,JPM,2008-12-29,29.780000686645508
471070,JPM,2008-12-30,31.01000022888184
471071,JPM,2008-12-31,31.530000686645508
471072,JPM,2009-01-02,31.350000381469727
471073,JPM,2009-01-05,29.25
471074,JPM,2009-01-06,29.8799991607666
471075,JPM,2009-01-07,28.09000015258789
471076,JPM,2009-01-08,27.21999931335449
471077,JPM,2009-01-09,25.96999931335449
471078,JPM,2009-01-12,24.90999984741211
471079,JPM,2009-01-13,26.350000381469727
471080,JPM,2009-01-14,25.90999984741211
471081,JPM,2009-01-15,24.34000015258789
471082,JPM,2009-01-16,22.81999969482422
471083,JPM,2009-01-20,18.09000015258789
471084,JPM,2009-01-21,22.6299991607666
471085,JPM,2009-01-22,23.100000381469727
471086,JPM,2009-01-23,24.280000686645508
471087,JPM,2009-01-26,24.5
471088,JPM,2009-01-27,25.059999465942383
471089,JPM,2009-01-28,27.65999984741211
471090,JPM,2009-01-29,25.43000030517578
471091,JPM,2009-01-30,25.51000022888184
471092,JPM,2009-02-02,25.200000762939453
471093,JPM,2009-02-03,24.049999237060547
471094,JPM,2009-02-04,24.040000915527344
471095,JPM,2009-02-05,24.540000915527344
471096,JPM,2009-02-06,27.6299991607666
471097,JPM,2009-02-09,27.280000686645508
471098,JPM,2009-02-10,24.6200008392334
471099,JPM,2009-02-11,26.09000015258789
471100,JPM,2009-02-12,26.190000534057617
471101,JPM,2009-02-13,24.690000534057617
471102,JPM,2009-02-17,21.649999618530277
471103,JPM,2009-02-18,21.51000022888184
471104,JPM,2009-02-19,20.600000381469727
471105,JPM,2009-02-20,19.899999618530277
471106,JPM,2009-02-23,19.51000022888184
471107,JPM,2009-02-24,21.020000457763672
471108,JPM,2009-02-25,21.729999542236328
471109,JPM,2009-02-26,23.049999237060547
471110,JPM,2009-02-27,22.850000381469727
471111,JPM,2009-03-02,21.15999984741211
471112,JPM,2009-03-03,21.01000022888184
471113,JPM,2009-03-04,19.299999237060547
471114,JPM,2009-03-05,16.600000381469727
471115,JPM,2009-03-06,15.93000030517578
471116,JPM,2009-03-09,15.899999618530272
471117,JPM,2009-03-10,19.5
471118,JPM,2009-03-11,20.399999618530277
471119,JPM,2009-03-12,23.200000762939453
471120,JPM,2009-03-13,23.75
471121,JPM,2009-03-16,23.09000015258789
471122,JPM,2009-03-17,25.13999938964844
471123,JPM,2009-03-18,27.11000061035156
471124,JPM,2009-03-19,24.950000762939453
471125,JPM,2009-03-20,23.149999618530277
471126,JPM,2009-03-23,28.86000061035156
471127,JPM,2009-03-24,26.399999618530277
471128,JPM,2009-03-25,28.559999465942383
471129,JPM,2009-03-26,29.100000381469727
471130,JPM,2009-03-27,27.399999618530277
471131,JPM,2009-03-30,24.850000381469727
471132,JPM,2009-03-31,26.57999992370605
471133,JPM,2009-04-01,28.13999938964844
471134,JPM,2009-04-02,28.15999984741211
471135,JPM,2009-04-03,29.280000686645508
471136,JPM,2009-04-06,28.200000762939453
471137,JPM,2009-04-07,27.25
471138,JPM,2009-04-08,27.43000030517578
471139,JPM,2009-04-09,32.75
471140,JPM,2009-04-13,33.70000076293945
471141,JPM,2009-04-14,30.700000762939453
471142,JPM,2009-04-15,32.560001373291016
471143,JPM,2009-04-16,33.2400016784668
471144,JPM,2009-04-17,33.2599983215332
471145,JPM,2009-04-20,29.690000534057617
471146,JPM,2009-04-21,32.529998779296875
471147,JPM,2009-04-22,31.899999618530277
471148,JPM,2009-04-23,33.209999084472656
471149,JPM,2009-04-24,33.380001068115234
471150,JPM,2009-04-27,32.779998779296875
471151,JPM,2009-04-28,32.790000915527344
471152,JPM,2009-04-29,34.47999954223633
471153,JPM,2009-04-30,33.0
471154,JPM,2009-05-01,32.4900016784668
471155,JPM,2009-05-04,35.790000915527344
471156,JPM,2009-05-05,34.81999969482422
471157,JPM,2009-05-06,37.220001220703125
471158,JPM,2009-05-07,35.2400016784668
471159,JPM,2009-05-08,38.93999862670898
471160,JPM,2009-05-11,35.83000183105469
471161,JPM,2009-05-12,35.36000061035156
471162,JPM,2009-05-13,34.04999923706055
471163,JPM,2009-05-14,35.540000915527344
471164,JPM,2009-05-15,34.90999984741211
471165,JPM,2009-05-18,37.2599983215332
471166,JPM,2009-05-19,35.810001373291016
471167,JPM,2009-05-20,34.54999923706055
471168,JPM,2009-05-21,34.900001525878906
471169,JPM,2009-05-22,34.40999984741211
471170,JPM,2009-05-26,36.540000915527344
471171,JPM,2009-05-27,34.65999984741211
471172,JPM,2009-05-28,36.650001525878906
471173,JPM,2009-05-29,36.900001525878906
471174,JPM,2009-06-01,36.11000061035156
471175,JPM,2009-06-02,34.5
471176,JPM,2009-06-03,33.97999954223633
471177,JPM,2009-06-04,35.349998474121094
471178,JPM,2009-06-05,34.54999923706055
471179,JPM,2009-06-08,35.38999938964844
471180,JPM,2009-06-09,35.2599983215332
471181,JPM,2009-06-10,34.84000015258789
471182,JPM,2009-06-11,34.939998626708984
471183,JPM,2009-06-12,35.130001068115234
471184,JPM,2009-06-15,34.0
471185,JPM,2009-06-16,33.5
471186,JPM,2009-06-17,32.72999954223633
471187,JPM,2009-06-18,34.16999816894531
471188,JPM,2009-06-19,35.0
471189,JPM,2009-06-22,32.869998931884766
471190,JPM,2009-06-23,33.56999969482422
471191,JPM,2009-06-24,33.459999084472656
471192,JPM,2009-06-25,34.13999938964844
471193,JPM,2009-06-26,34.45000076293945
471194,JPM,2009-06-29,34.599998474121094
471195,JPM,2009-06-30,34.11000061035156
471196,JPM,2009-07-01,33.77000045776367
471197,JPM,2009-07-02,32.27000045776367
471198,JPM,2009-07-06,32.599998474121094
471199,JPM,2009-07-07,32.810001373291016
471200,JPM,2009-07-08,32.709999084472656
471201,JPM,2009-07-09,33.619998931884766
471202,JPM,2009-07-10,32.34000015258789
471203,JPM,2009-07-13,34.709999084472656
471204,JPM,2009-07-14,34.70000076293945
471205,JPM,2009-07-15,36.2599983215332
471206,JPM,2009-07-16,36.130001068115234
471207,JPM,2009-07-17,36.88999938964844
471208,JPM,2009-07-20,36.97999954223633
471209,JPM,2009-07-21,36.93999862670898
471210,JPM,2009-07-22,36.83000183105469
471211,JPM,2009-07-23,38.150001525878906
471212,JPM,2009-07-24,37.91999816894531
471213,JPM,2009-07-27,38.130001068115234
471214,JPM,2009-07-28,38.08000183105469
471215,JPM,2009-07-29,37.77000045776367
471216,JPM,2009-07-30,38.470001220703125
471217,JPM,2009-07-31,38.650001525878906
471218,JPM,2009-08-03,39.59999847412109
471219,JPM,2009-08-04,40.209999084472656
471220,JPM,2009-08-05,41.77999877929688
471221,JPM,2009-08-06,40.75
471222,JPM,2009-08-07,42.36000061035156
471223,JPM,2009-08-10,42.68999862670898
471224,JPM,2009-08-11,41.2400016784668
471225,JPM,2009-08-12,42.209999084472656
471226,JPM,2009-08-13,42.900001525878906
471227,JPM,2009-08-14,42.45000076293945
471228,JPM,2009-08-17,40.72999954223633
471229,JPM,2009-08-18,41.70000076293945
471230,JPM,2009-08-19,41.40999984741211
471231,JPM,2009-08-20,42.41999816894531
471232,JPM,2009-08-21,43.65999984741211
471233,JPM,2009-08-24,43.0099983215332
471234,JPM,2009-08-25,43.58000183105469
471235,JPM,2009-08-26,43.29999923706055
471236,JPM,2009-08-27,43.45000076293945
471237,JPM,2009-08-28,42.91999816894531
471238,JPM,2009-08-31,43.459999084472656
471239,JPM,2009-09-01,41.66999816894531
471240,JPM,2009-09-02,40.86000061035156
471241,JPM,2009-09-03,42.11000061035156
471242,JPM,2009-09-04,42.34000015258789
471243,JPM,2009-09-08,42.540000915527344
471244,JPM,2009-09-09,42.86000061035156
471245,JPM,2009-09-10,43.02000045776367
471246,JPM,2009-09-11,42.5
471247,JPM,2009-09-14,43.75
471248,JPM,2009-09-15,43.18999862670898
471249,JPM,2009-09-16,44.650001525878906
471250,JPM,2009-09-17,44.959999084472656
471251,JPM,2009-09-18,44.95000076293945
471252,JPM,2009-09-21,44.54999923706055
471253,JPM,2009-09-22,46.470001220703125
471254,JPM,2009-09-23,45.060001373291016
471255,JPM,2009-09-24,44.369998931884766
471256,JPM,2009-09-25,43.650001525878906
471257,JPM,2009-09-28,44.810001373291016
471258,JPM,2009-09-29,44.880001068115234
471259,JPM,2009-09-30,43.81999969482422
471260,JPM,2009-10-01,41.369998931884766
471261,JPM,2009-10-02,41.86000061035156
471262,JPM,2009-10-05,43.79999923706055
471263,JPM,2009-10-06,44.90999984741211
471264,JPM,2009-10-07,45.70000076293945
471265,JPM,2009-10-08,45.29999923706055
471266,JPM,2009-10-09,45.84999847412109
471267,JPM,2009-10-12,46.08000183105469
471268,JPM,2009-10-13,45.65999984741211
471269,JPM,2009-10-14,47.15999984741211
471270,JPM,2009-10-15,47.15999984741211
471271,JPM,2009-10-16,46.060001373291016
471272,JPM,2009-10-19,45.97999954223633
471273,JPM,2009-10-20,46.02999877929688
471274,JPM,2009-10-21,44.650001525878906
471275,JPM,2009-10-22,45.709999084472656
471276,JPM,2009-10-23,45.22999954223633
471277,JPM,2009-10-26,43.81999969482422
471278,JPM,2009-10-27,43.900001525878906
471279,JPM,2009-10-28,42.68000030517578
471280,JPM,2009-10-29,44.34999847412109
471281,JPM,2009-10-30,41.77000045776367
471282,JPM,2009-11-02,42.58000183105469
471283,JPM,2009-11-03,42.70000076293945
471284,JPM,2009-11-04,42.209999084472656
471285,JPM,2009-11-05,43.869998931884766
471286,JPM,2009-11-06,43.47999954223633
471287,JPM,2009-11-09,44.34999847412109
471288,JPM,2009-11-10,44.16999816894531
471289,JPM,2009-11-11,44.31999969482422
471290,JPM,2009-11-12,43.29999923706055
471291,JPM,2009-11-13,42.900001525878906
471292,JPM,2009-11-16,43.040000915527344
471293,JPM,2009-11-17,43.15999984741211
471294,JPM,2009-11-18,43.380001068115234
471295,JPM,2009-11-19,42.54999923706055
471296,JPM,2009-11-20,42.459999084472656
471297,JPM,2009-11-23,43.27999877929688
471298,JPM,2009-11-24,42.47999954223633
471299,JPM,2009-11-25,42.15999984741211
471300,JPM,2009-11-27,41.33000183105469
471301,JPM,2009-11-30,42.4900016784668
471302,JPM,2009-12-01,42.220001220703125
471303,JPM,2009-12-02,41.93000030517578
471304,JPM,2009-12-03,41.400001525878906
471305,JPM,2009-12-04,41.7400016784668
471306,JPM,2009-12-07,41.25
471307,JPM,2009-12-08,41.209999084472656
471308,JPM,2009-12-09,41.18999862670898
471309,JPM,2009-12-10,41.27000045776367
471310,JPM,2009-12-11,40.959999084472656
471311,JPM,2009-12-14,41.77000045776367
471312,JPM,2009-12-15,40.86000061035156
471313,JPM,2009-12-16,41.36000061035156
471314,JPM,2009-12-17,40.27000045776367
471315,JPM,2009-12-18,40.95000076293945
471316,JPM,2009-12-21,41.900001525878906
471317,JPM,2009-12-22,41.93999862670898
471318,JPM,2009-12-23,41.560001373291016
471319,JPM,2009-12-24,41.88999938964844
471320,JPM,2009-12-28,41.720001220703125
471321,JPM,2009-12-29,41.4900016784668
471322,JPM,2009-12-30,41.52999877929688
471323,JPM,2009-12-31,41.66999816894531
471324,JPM,2010-01-04,42.84999847412109
471325,JPM,2010-01-05,43.68000030517578
471326,JPM,2010-01-06,43.91999816894531
471327,JPM,2010-01-07,44.790000915527344
471328,JPM,2010-01-08,44.68000030517578
471329,JPM,2010-01-11,44.52999877929688
471330,JPM,2010-01-12,43.4900016784668
471331,JPM,2010-01-13,44.25
471332,JPM,2010-01-14,44.68999862670898
471333,JPM,2010-01-15,43.68000030517578
471334,JPM,2010-01-19,43.27999877929688
471335,JPM,2010-01-20,43.400001525878906
471336,JPM,2010-01-21,40.540000915527344
471337,JPM,2010-01-22,39.15999984741211
471338,JPM,2010-01-25,39.209999084472656
471339,JPM,2010-01-26,38.43999862670898
471340,JPM,2010-01-27,39.33000183105469
471341,JPM,2010-01-28,39.47999954223633
471342,JPM,2010-01-29,38.93999862670898
471343,JPM,2010-02-01,39.630001068115234
471344,JPM,2010-02-02,40.54999923706055
471345,JPM,2010-02-03,40.290000915527344
471346,JPM,2010-02-04,38.34999847412109
471347,JPM,2010-02-05,38.29999923706055
471348,JPM,2010-02-08,37.70000076293945
471349,JPM,2010-02-09,38.38999938964844
471350,JPM,2010-02-10,38.869998931884766
471351,JPM,2010-02-11,39.02000045776367
471352,JPM,2010-02-12,38.95000076293945
471353,JPM,2010-02-16,40.06999969482422
471354,JPM,2010-02-17,40.040000915527344
471355,JPM,2010-02-18,40.40999984741211
471356,JPM,2010-02-19,40.02999877929688
471357,JPM,2010-02-22,40.84999847412109
471358,JPM,2010-02-23,39.880001068115234
471359,JPM,2010-02-24,40.84999847412109
471360,JPM,2010-02-25,40.63999938964844
471361,JPM,2010-02-26,41.970001220703125
471362,JPM,2010-03-01,41.83000183105469
471363,JPM,2010-03-02,41.619998931884766
471364,JPM,2010-03-03,41.52999877929688
471365,JPM,2010-03-04,41.91999816894531
471366,JPM,2010-03-05,42.810001373291016
471367,JPM,2010-03-08,42.59000015258789
471368,JPM,2010-03-09,42.41999816894531
471369,JPM,2010-03-10,42.93000030517578
471370,JPM,2010-03-11,43.18000030517578
471371,JPM,2010-03-12,43.150001525878906
471372,JPM,2010-03-15,43.06999969482422
471373,JPM,2010-03-16,43.2400016784668
471374,JPM,2010-03-17,43.790000915527344
471375,JPM,2010-03-18,43.63999938964844
471376,JPM,2010-03-19,43.45000076293945
471377,JPM,2010-03-22,43.7400016784668
471378,JPM,2010-03-23,44.58000183105469
471379,JPM,2010-03-24,44.93999862670898
471380,JPM,2010-03-25,44.93999862670898
471381,JPM,2010-03-26,45.02000045776367
471382,JPM,2010-03-29,44.86000061035156
471383,JPM,2010-03-30,44.58000183105469
471384,JPM,2010-03-31,44.75
471385,JPM,2010-04-01,45.18000030517578
471386,JPM,2010-04-05,45.34000015258789
471387,JPM,2010-04-06,45.84000015258789
471388,JPM,2010-04-07,45.31999969482422
471389,JPM,2010-04-08,45.7599983215332
471390,JPM,2010-04-09,45.97999954223633
471391,JPM,2010-04-12,46.13999938964844
471392,JPM,2010-04-13,45.869998931884766
471393,JPM,2010-04-14,47.72999954223633
471394,JPM,2010-04-15,47.810001373291016
471395,JPM,2010-04-16,45.54999923706055
471396,JPM,2010-04-19,45.38999938964844
471397,JPM,2010-04-20,45.880001068115234
471398,JPM,2010-04-21,45.34999847412109
471399,JPM,2010-04-22,44.7400016784668
471400,JPM,2010-04-23,44.93999862670898
471401,JPM,2010-04-26,43.88999938964844
471402,JPM,2010-04-27,42.40999984741211
471403,JPM,2010-04-28,43.459999084472656
471404,JPM,2010-04-29,44.0
471405,JPM,2010-04-30,42.58000183105469
471406,JPM,2010-05-03,43.52999877929688
471407,JPM,2010-05-04,42.470001220703125
471408,JPM,2010-05-05,42.630001068115234
471409,JPM,2010-05-06,40.810001373291016
471410,JPM,2010-05-07,40.7599983215332
471411,JPM,2010-05-10,41.95000076293945
471412,JPM,2010-05-11,41.54999923706055
471413,JPM,2010-05-12,41.68999862670898
471414,JPM,2010-05-13,40.810001373291016
471415,JPM,2010-05-14,39.88999938964844
471416,JPM,2010-05-17,39.84000015258789
471417,JPM,2010-05-18,39.02000045776367
471418,JPM,2010-05-19,39.380001068115234
471419,JPM,2010-05-20,37.83000183105469
471420,JPM,2010-05-21,40.04999923706055
471421,JPM,2010-05-24,38.619998931884766
471422,JPM,2010-05-25,38.93999862670898
471423,JPM,2010-05-26,38.77999877929688
471424,JPM,2010-05-27,40.41999816894531
471425,JPM,2010-05-28,39.58000183105469
471426,JPM,2010-06-01,38.540000915527344
471427,JPM,2010-06-02,39.54999923706055
471428,JPM,2010-06-03,39.09999847412109
471429,JPM,2010-06-04,37.619998931884766
471430,JPM,2010-06-07,36.720001220703125
471431,JPM,2010-06-08,37.77999877929688
471432,JPM,2010-06-09,37.119998931884766
471433,JPM,2010-06-10,38.290000915527344
471434,JPM,2010-06-11,38.09000015258789
471435,JPM,2010-06-14,37.33000183105469
471436,JPM,2010-06-15,38.25
471437,JPM,2010-06-16,38.52000045776367
471438,JPM,2010-06-17,38.43999862670898
471439,JPM,2010-06-18,39.18000030517578
471440,JPM,2010-06-21,38.869998931884766
471441,JPM,2010-06-22,38.33000183105469
471442,JPM,2010-06-23,38.88999938964844
471443,JPM,2010-06-24,38.02999877929688
471444,JPM,2010-06-25,39.43999862670898
471445,JPM,2010-06-28,38.540000915527344
471446,JPM,2010-06-29,37.060001373291016
471447,JPM,2010-06-30,36.61000061035156
471448,JPM,2010-07-01,36.08000183105469
471449,JPM,2010-07-02,35.83000183105469
471450,JPM,2010-07-06,36.33000183105469
471451,JPM,2010-07-07,38.150001525878906
471452,JPM,2010-07-08,38.15999984741211
471453,JPM,2010-07-09,38.84999847412109
471454,JPM,2010-07-12,39.18999862670898
471455,JPM,2010-07-13,40.47999954223633
471456,JPM,2010-07-14,40.34999847412109
471457,JPM,2010-07-15,40.459999084472656
471458,JPM,2010-07-16,39.0
471459,JPM,2010-07-19,39.040000915527344
471460,JPM,2010-07-20,39.630001068115234
471461,JPM,2010-07-21,38.41999816894531
471462,JPM,2010-07-22,39.34999847412109
471463,JPM,2010-07-23,39.83000183105469
471464,JPM,2010-07-26,40.33000183105469
471465,JPM,2010-07-27,40.68999862670898
471466,JPM,2010-07-28,40.31999969482422
471467,JPM,2010-07-29,40.209999084472656
471468,JPM,2010-07-30,40.27999877929688
471469,JPM,2010-08-02,41.63999938964844
471470,JPM,2010-08-03,41.08000183105469
471471,JPM,2010-08-04,41.290000915527344
471472,JPM,2010-08-05,41.27000045776367
471473,JPM,2010-08-06,40.43999862670898
471474,JPM,2010-08-09,39.81999969482422
471475,JPM,2010-08-10,39.16999816894531
471476,JPM,2010-08-11,37.77000045776367
471477,JPM,2010-08-12,37.810001373291016
471478,JPM,2010-08-13,37.5
471479,JPM,2010-08-16,37.68999862670898
471480,JPM,2010-08-17,37.47999954223633
471481,JPM,2010-08-18,37.88999938964844
471482,JPM,2010-08-19,37.06999969482422
471483,JPM,2010-08-20,37.13999938964844
471484,JPM,2010-08-23,36.880001068115234
471485,JPM,2010-08-24,36.209999084472656
471486,JPM,2010-08-25,36.22999954223633
471487,JPM,2010-08-26,35.630001068115234
471488,JPM,2010-08-27,36.59999847412109
471489,JPM,2010-08-30,35.849998474121094
471490,JPM,2010-08-31,36.36000061035156
471491,JPM,2010-09-01,37.7400016784668
471492,JPM,2010-09-02,38.15999984741211
471493,JPM,2010-09-03,39.16999816894531
471494,JPM,2010-09-07,38.27999877929688
471495,JPM,2010-09-08,39.119998931884766
471496,JPM,2010-09-09,40.09999847412109
471497,JPM,2010-09-10,39.7599983215332
471498,JPM,2010-09-13,41.119998931884766
471499,JPM,2010-09-14,40.720001220703125
471500,JPM,2010-09-15,40.97999954223633
471501,JPM,2010-09-16,40.9900016784668
471502,JPM,2010-09-17,40.060001373291016
471503,JPM,2010-09-20,41.18999862670898
471504,JPM,2010-09-21,40.59000015258789
471505,JPM,2010-09-22,39.93999862670898
471506,JPM,2010-09-23,39.09999847412109
471507,JPM,2010-09-24,39.75
471508,JPM,2010-09-27,39.08000183105469
471509,JPM,2010-09-28,38.95000076293945
471510,JPM,2010-09-29,38.40999984741211
471511,JPM,2010-09-30,38.060001373291016
471512,JPM,2010-10-01,38.810001373291016
471513,JPM,2010-10-04,38.95000076293945
471514,JPM,2010-10-05,39.63999938964844
471515,JPM,2010-10-06,39.900001525878906
471516,JPM,2010-10-07,39.52000045776367
471517,JPM,2010-10-08,39.310001373291016
471518,JPM,2010-10-11,39.72999954223633
471519,JPM,2010-10-12,40.400001525878906
471520,JPM,2010-10-13,39.84000015258789
471521,JPM,2010-10-14,38.720001220703125
471522,JPM,2010-10-15,37.150001525878906
471523,JPM,2010-10-18,38.20000076293945
471524,JPM,2010-10-19,37.68999862670898
471525,JPM,2010-10-20,38.09999847412109
471526,JPM,2010-10-21,37.70000076293945
471527,JPM,2010-10-22,37.70000076293945
471528,JPM,2010-10-25,37.06999969482422
471529,JPM,2010-10-26,37.20000076293945
471530,JPM,2010-10-27,37.540000915527344
471531,JPM,2010-10-28,37.5099983215332
471532,JPM,2010-10-29,37.630001068115234
471533,JPM,2010-11-01,37.41999816894531
471534,JPM,2010-11-02,36.959999084472656
471535,JPM,2010-11-03,37.720001220703125
471536,JPM,2010-11-04,39.79999923706055
471537,JPM,2010-11-05,40.93999862670898
471538,JPM,2010-11-08,40.5099983215332
471539,JPM,2010-11-09,39.900001525878906
471540,JPM,2010-11-10,40.619998931884766
471541,JPM,2010-11-11,40.02000045776367
471542,JPM,2010-11-12,39.61000061035156
471543,JPM,2010-11-15,40.08000183105469
471544,JPM,2010-11-16,39.61000061035156
471545,JPM,2010-11-17,39.18000030517578
471546,JPM,2010-11-18,39.65999984741211
471547,JPM,2010-11-19,39.40999984741211
471548,JPM,2010-11-22,38.5099983215332
471549,JPM,2010-11-23,37.630001068115234
471550,JPM,2010-11-24,38.15999984741211
471551,JPM,2010-11-26,37.5
471552,JPM,2010-11-29,37.90999984741211
471553,JPM,2010-11-30,37.400001525878906
471554,JPM,2010-12-01,38.150001525878906
471555,JPM,2010-12-02,39.310001373291016
471556,JPM,2010-12-03,39.61000061035156
471557,JPM,2010-12-06,39.900001525878906
471558,JPM,2010-12-07,39.25
471559,JPM,2010-12-08,40.2599983215332
471560,JPM,2010-12-09,40.810001373291016
471561,JPM,2010-12-10,41.43000030517578
471562,JPM,2010-12-13,41.5099983215332
471563,JPM,2010-12-14,40.790000915527344
471564,JPM,2010-12-15,40.209999084472656
471565,JPM,2010-12-16,40.0099983215332
471566,JPM,2010-12-17,39.66999816894531
471567,JPM,2010-12-20,39.95000076293945
471568,JPM,2010-12-21,41.0
471569,JPM,2010-12-22,42.15999984741211
471570,JPM,2010-12-23,42.08000183105469
471571,JPM,2010-12-27,42.66999816894531
471572,JPM,2010-12-28,42.61000061035156
471573,JPM,2010-12-29,42.36000061035156
471574,JPM,2010-12-30,42.22999954223633
471575,JPM,2010-12-31,42.41999816894531
471576,JPM,2011-01-03,43.58000183105469
471577,JPM,2011-01-04,44.15999984741211
471578,JPM,2011-01-05,44.70000076293945
471579,JPM,2011-01-06,44.47999954223633
471580,JPM,2011-01-07,43.63999938964844
471581,JPM,2011-01-10,43.400001525878906
471582,JPM,2011-01-11,43.59999847412109
471583,JPM,2011-01-12,44.709999084472656
471584,JPM,2011-01-13,44.45000076293945
471585,JPM,2011-01-14,44.90999984741211
471586,JPM,2011-01-18,44.75
471587,JPM,2011-01-19,43.709999084472656
471588,JPM,2011-01-20,44.75
471589,JPM,2011-01-21,45.290000915527344
471590,JPM,2011-01-24,45.02000045776367
471591,JPM,2011-01-25,44.869998931884766
471592,JPM,2011-01-26,44.97999954223633
471593,JPM,2011-01-27,45.09999847412109
471594,JPM,2011-01-28,44.540000915527344
471595,JPM,2011-01-31,44.93999862670898
471596,JPM,2011-02-01,45.93000030517578
471597,JPM,2011-02-02,45.45000076293945
471598,JPM,2011-02-03,45.459999084472656
471599,JPM,2011-02-04,44.59000015258789
471600,JPM,2011-02-07,45.5
471601,JPM,2011-02-08,45.7400016784668
471602,JPM,2011-02-09,45.11000061035156
471603,JPM,2011-02-10,45.52999877929688
471604,JPM,2011-02-11,46.56999969482422
471605,JPM,2011-02-14,46.540000915527344
471606,JPM,2011-02-15,46.81999969482422
471607,JPM,2011-02-16,47.93999862670898
471608,JPM,2011-02-17,47.81999969482422
471609,JPM,2011-02-18,48.0
471610,JPM,2011-02-22,46.0099983215332
471611,JPM,2011-02-23,45.959999084472656
471612,JPM,2011-02-24,45.90999984741211
471613,JPM,2011-02-25,46.68000030517578
471614,JPM,2011-02-28,46.68999862670898
471615,JPM,2011-03-01,45.59999847412109
471616,JPM,2011-03-02,45.209999084472656
471617,JPM,2011-03-03,46.08000183105469
471618,JPM,2011-03-04,45.52000045776367
471619,JPM,2011-03-07,45.18999862670898
471620,JPM,2011-03-08,46.400001525878906
471621,JPM,2011-03-09,46.560001373291016
471622,JPM,2011-03-10,45.52999877929688
471623,JPM,2011-03-11,45.7400016784668
471624,JPM,2011-03-14,45.29999923706055
471625,JPM,2011-03-15,44.61000061035156
471626,JPM,2011-03-16,43.810001373291016
471627,JPM,2011-03-17,44.560001373291016
471628,JPM,2011-03-18,45.7400016784668
471629,JPM,2011-03-21,45.630001068115234
471630,JPM,2011-03-22,45.470001220703125
471631,JPM,2011-03-23,45.59999847412109
471632,JPM,2011-03-24,45.72999954223633
471633,JPM,2011-03-25,45.86000061035156
471634,JPM,2011-03-28,45.959999084472656
471635,JPM,2011-03-29,46.02000045776367
471636,JPM,2011-03-30,46.45000076293945
471637,JPM,2011-03-31,46.09999847412109
471638,JPM,2011-04-01,46.34999847412109
471639,JPM,2011-04-04,46.34000015258789
471640,JPM,2011-04-05,46.58000183105469
471641,JPM,2011-04-06,47.63999938964844
471642,JPM,2011-04-07,47.400001525878906
471643,JPM,2011-04-08,46.84000015258789
471644,JPM,2011-04-11,46.86000061035156
471645,JPM,2011-04-12,46.63999938964844
471646,JPM,2011-04-13,46.25
471647,JPM,2011-04-14,44.970001220703125
471648,JPM,2011-04-15,44.88999938964844
471649,JPM,2011-04-18,43.959999084472656
471650,JPM,2011-04-19,44.650001525878906
471651,JPM,2011-04-20,44.560001373291016
471652,JPM,2011-04-21,44.68000030517578
471653,JPM,2011-04-25,44.61000061035156
471654,JPM,2011-04-26,45.119998931884766
471655,JPM,2011-04-27,45.5
471656,JPM,2011-04-28,45.84999847412109
471657,JPM,2011-04-29,45.630001068115234
471658,JPM,2011-05-02,45.18000030517578
471659,JPM,2011-05-03,45.91999816894531
471660,JPM,2011-05-04,45.5
471661,JPM,2011-05-05,45.16999816894531
471662,JPM,2011-05-06,45.040000915527344
471663,JPM,2011-05-09,44.959999084472656
471664,JPM,2011-05-10,45.15999984741211
471665,JPM,2011-05-11,44.22999954223633
471666,JPM,2011-05-12,44.09000015258789
471667,JPM,2011-05-13,43.150001525878906
471668,JPM,2011-05-16,42.880001068115234
471669,JPM,2011-05-17,43.810001373291016
471670,JPM,2011-05-18,44.08000183105469
471671,JPM,2011-05-19,44.0
471672,JPM,2011-05-20,43.130001068115234
471673,JPM,2011-05-23,42.54999923706055
471674,JPM,2011-05-24,42.34000015258789
471675,JPM,2011-05-25,42.27000045776367
471676,JPM,2011-05-26,42.45000076293945
471677,JPM,2011-05-27,42.790000915527344
471678,JPM,2011-05-31,43.2400016784668
471679,JPM,2011-06-01,41.7599983215332
471680,JPM,2011-06-02,41.61000061035156
471681,JPM,2011-06-03,41.56999969482422
471682,JPM,2011-06-06,40.52999877929688
471683,JPM,2011-06-07,40.720001220703125
471684,JPM,2011-06-08,40.38999938964844
471685,JPM,2011-06-09,40.97999954223633
471686,JPM,2011-06-10,41.04999923706055
471687,JPM,2011-06-13,41.66999816894531
471688,JPM,2011-06-14,41.61000061035156
471689,JPM,2011-06-15,40.68000030517578
471690,JPM,2011-06-16,40.36000061035156
471691,JPM,2011-06-17,40.79999923706055
471692,JPM,2011-06-20,40.47999954223633
471693,JPM,2011-06-21,40.90999984741211
471694,JPM,2011-06-22,40.68999862670898
471695,JPM,2011-06-23,40.06999969482422
471696,JPM,2011-06-24,39.4900016784668
471697,JPM,2011-06-27,39.880001068115234
471698,JPM,2011-06-28,39.540000915527344
471699,JPM,2011-06-29,40.45000076293945
471700,JPM,2011-06-30,40.93999862670898
471701,JPM,2011-07-01,41.58000183105469
471702,JPM,2011-07-05,41.02999877929688
471703,JPM,2011-07-06,40.560001373291016
471704,JPM,2011-07-07,41.31999969482422
471705,JPM,2011-07-08,40.7400016784668
471706,JPM,2011-07-11,39.43000030517578
471707,JPM,2011-07-12,39.38999938964844
471708,JPM,2011-07-13,39.619998931884766
471709,JPM,2011-07-14,40.34999847412109
471710,JPM,2011-07-15,39.97999954223633
471711,JPM,2011-07-18,39.83000183105469
471712,JPM,2011-07-19,40.38999938964844
471713,JPM,2011-07-20,40.959999084472656
471714,JPM,2011-07-21,42.290000915527344
471715,JPM,2011-07-22,42.18999862670898
471716,JPM,2011-07-25,41.68999862670898
471717,JPM,2011-07-26,41.43999862670898
471718,JPM,2011-07-27,40.66999816894531
471719,JPM,2011-07-28,40.68000030517578
471720,JPM,2011-07-29,40.45000076293945
471721,JPM,2011-08-01,40.43999862670898
471722,JPM,2011-08-02,39.84000015258789
471723,JPM,2011-08-03,39.900001525878906
471724,JPM,2011-08-04,37.91999816894531
471725,JPM,2011-08-05,37.59999847412109
471726,JPM,2011-08-08,34.060001373291016
471727,JPM,2011-08-09,36.400001525878906
471728,JPM,2011-08-10,34.369998931884766
471729,JPM,2011-08-11,36.68999862670898
471730,JPM,2011-08-12,35.90999984741211
471731,JPM,2011-08-15,36.880001068115234
471732,JPM,2011-08-16,36.02999877929688
471733,JPM,2011-08-17,36.56999969482422
471734,JPM,2011-08-18,35.189998626708984
471735,JPM,2011-08-19,34.349998474121094
471736,JPM,2011-08-22,33.40999984741211
471737,JPM,2011-08-23,34.779998779296875
471738,JPM,2011-08-24,35.83000183105469
471739,JPM,2011-08-25,35.720001220703125
471740,JPM,2011-08-26,36.209999084472656
471741,JPM,2011-08-29,37.63999938964844
471742,JPM,2011-08-30,37.060001373291016
471743,JPM,2011-08-31,37.560001373291016
471744,JPM,2011-09-01,36.29999923706055
471745,JPM,2011-09-02,34.630001068115234
471746,JPM,2011-09-06,33.439998626708984
471747,JPM,2011-09-07,34.81999969482422
471748,JPM,2011-09-08,33.5099983215332
471749,JPM,2011-09-09,32.08000183105469
471750,JPM,2011-09-12,32.41999816894531
471751,JPM,2011-09-13,32.4900016784668
471752,JPM,2011-09-14,32.79999923706055
471753,JPM,2011-09-15,33.810001373291016
471754,JPM,2011-09-16,33.43000030517578
471755,JPM,2011-09-19,32.4900016784668
471756,JPM,2011-09-20,32.25
471757,JPM,2011-09-21,30.34000015258789
471758,JPM,2011-09-22,29.270000457763672
471759,JPM,2011-09-23,29.59000015258789
471760,JPM,2011-09-26,31.649999618530277
471761,JPM,2011-09-27,31.56999969482422
471762,JPM,2011-09-28,30.46999931335449
471763,JPM,2011-09-29,31.38999938964844
471764,JPM,2011-09-30,30.1200008392334
471765,JPM,2011-10-03,28.649999618530277
471766,JPM,2011-10-04,30.26000022888184
471767,JPM,2011-10-05,30.84000015258789
471768,JPM,2011-10-06,32.380001068115234
471769,JPM,2011-10-07,30.700000762939453
471770,JPM,2011-10-10,32.29999923706055
471771,JPM,2011-10-11,32.29999923706055
471772,JPM,2011-10-12,33.20000076293945
471773,JPM,2011-10-13,31.600000381469727
471774,JPM,2011-10-14,31.88999938964844
471775,JPM,2011-10-17,31.040000915527344
471776,JPM,2011-10-18,32.869998931884766
471777,JPM,2011-10-19,32.25
471778,JPM,2011-10-20,33.130001068115234
471779,JPM,2011-10-21,33.41999816894531
471780,JPM,2011-10-24,34.56999969482422
471781,JPM,2011-10-25,33.4900016784668
471782,JPM,2011-10-26,34.18000030517578
471783,JPM,2011-10-27,37.02000045776367
471784,JPM,2011-10-28,36.68999862670898
471785,JPM,2011-10-31,34.7599983215332
471786,JPM,2011-11-01,32.709999084472656
471787,JPM,2011-11-02,33.63999938964844
471788,JPM,2011-11-03,34.380001068115234
471789,JPM,2011-11-04,33.970001220703125
471790,JPM,2011-11-07,34.2400016784668
471791,JPM,2011-11-08,35.02000045776367
471792,JPM,2011-11-09,32.540000915527344
471793,JPM,2011-11-10,32.7400016784668
471794,JPM,2011-11-11,33.279998779296875
471795,JPM,2011-11-14,32.54999923706055
471796,JPM,2011-11-15,32.70000076293945
471797,JPM,2011-11-16,31.46999931335449
471798,JPM,2011-11-17,30.489999771118164
471799,JPM,2011-11-18,30.6200008392334
471800,JPM,2011-11-21,29.90999984741211
471801,JPM,2011-11-22,29.40999984741211
471802,JPM,2011-11-23,28.3799991607666
471803,JPM,2011-11-25,28.479999542236328
471804,JPM,2011-11-28,29.15999984741211
471805,JPM,2011-11-29,28.559999465942383
471806,JPM,2011-11-30,30.96999931335449
471807,JPM,2011-12-01,30.459999084472656
471808,JPM,2011-12-02,32.33000183105469
471809,JPM,2011-12-05,33.5099983215332
471810,JPM,2011-12-06,33.22999954223633
471811,JPM,2011-12-07,34.0
471812,JPM,2011-12-08,32.220001220703125
471813,JPM,2011-12-09,33.18000030517578
471814,JPM,2011-12-12,32.040000915527344
471815,JPM,2011-12-13,31.290000915527344
471816,JPM,2011-12-14,31.51000022888184
471817,JPM,2011-12-15,31.76000022888184
471818,JPM,2011-12-16,31.88999938964844
471819,JPM,2011-12-19,30.700000762939453
471820,JPM,2011-12-20,32.209999084472656
471821,JPM,2011-12-21,32.31999969482422
471822,JPM,2011-12-22,33.45000076293945
471823,JPM,2011-12-23,33.56999969482422
471824,JPM,2011-12-27,33.029998779296875
471825,JPM,2011-12-28,32.650001525878906
471826,JPM,2011-12-29,33.41999816894531
471827,JPM,2011-12-30,33.25
471828,JPM,2012-01-03,34.97999954223633
471829,JPM,2012-01-04,34.95000076293945
471830,JPM,2012-01-05,35.68000030517578
471831,JPM,2012-01-06,35.36000061035156
471832,JPM,2012-01-09,35.29999923706055
471833,JPM,2012-01-10,36.04999923706055
471834,JPM,2012-01-11,36.65999984741211
471835,JPM,2012-01-12,36.84999847412109
471836,JPM,2012-01-13,35.91999816894531
471837,JPM,2012-01-17,34.90999984741211
471838,JPM,2012-01-18,36.540000915527344
471839,JPM,2012-01-19,36.93000030517578
471840,JPM,2012-01-20,37.36000061035156
471841,JPM,2012-01-23,37.65999984741211
471842,JPM,2012-01-24,37.65999984741211
471843,JPM,2012-01-25,37.59999847412109
471844,JPM,2012-01-26,37.4900016784668
471845,JPM,2012-01-27,37.209999084472656
471846,JPM,2012-01-30,37.0099983215332
471847,JPM,2012-01-31,37.29999923706055
471848,JPM,2012-02-01,37.59999847412109
471849,JPM,2012-02-02,37.54999923706055
471850,JPM,2012-02-03,38.27999877929688
471851,JPM,2012-02-06,38.13999938964844
471852,JPM,2012-02-07,37.869998931884766
471853,JPM,2012-02-08,38.29999923706055
471854,JPM,2012-02-09,37.86000061035156
471855,JPM,2012-02-10,37.61000061035156
471856,JPM,2012-02-13,38.29999923706055
471857,JPM,2012-02-14,37.91999816894531
471858,JPM,2012-02-15,37.400001525878906
471859,JPM,2012-02-16,38.0
471860,JPM,2012-02-17,38.470001220703125
471861,JPM,2012-02-21,38.459999084472656
471862,JPM,2012-02-22,38.06999969482422
471863,JPM,2012-02-23,38.4900016784668
471864,JPM,2012-02-24,38.27999877929688
471865,JPM,2012-02-27,39.060001373291016
471866,JPM,2012-02-28,39.209999084472656
471867,JPM,2012-02-29,39.2400016784668
471868,JPM,2012-03-01,40.369998931884766
471869,JPM,2012-03-02,40.630001068115234
471870,JPM,2012-03-05,40.400001525878906
471871,JPM,2012-03-06,39.31999969482422
471872,JPM,2012-03-07,39.95000076293945
471873,JPM,2012-03-08,40.43999862670898
471874,JPM,2012-03-09,41.02999877929688
471875,JPM,2012-03-12,40.540000915527344
471876,JPM,2012-03-13,43.38999938964844
471877,JPM,2012-03-14,43.58000183105469
471878,JPM,2012-03-15,44.70000076293945
471879,JPM,2012-03-16,44.56999969482422
471880,JPM,2012-03-19,45.0
471881,JPM,2012-03-20,45.380001068115234
471882,JPM,2012-03-21,45.119998931884766
471883,JPM,2012-03-22,44.650001525878906
471884,JPM,2012-03-23,45.15999984741211
471885,JPM,2012-03-26,46.16999816894531
471886,JPM,2012-03-27,45.88999938964844
471887,JPM,2012-03-28,46.27000045776367
471888,JPM,2012-03-29,45.66999816894531
471889,JPM,2012-03-30,45.97999954223633
471890,JPM,2012-04-02,46.130001068115234
471891,JPM,2012-04-03,45.41999816894531
471892,JPM,2012-04-04,44.40999984741211
471893,JPM,2012-04-05,44.34000015258789
471894,JPM,2012-04-09,43.88999938964844
471895,JPM,2012-04-10,42.959999084472656
471896,JPM,2012-04-11,44.0099983215332
471897,JPM,2012-04-12,44.84000015258789
471898,JPM,2012-04-13,43.209999084472656
471899,JPM,2012-04-16,43.33000183105469
471900,JPM,2012-04-17,43.900001525878906
471901,JPM,2012-04-18,43.290000915527344
471902,JPM,2012-04-19,43.220001220703125
471903,JPM,2012-04-20,42.720001220703125
471904,JPM,2012-04-23,42.84999847412109
471905,JPM,2012-04-24,43.27999877929688
471906,JPM,2012-04-25,43.15999984741211
471907,JPM,2012-04-26,43.79999923706055
471908,JPM,2012-04-27,43.34000015258789
471909,JPM,2012-04-30,42.97999954223633
471910,JPM,2012-05-01,43.790000915527344
471911,JPM,2012-05-02,43.20000076293945
471912,JPM,2012-05-03,43.0099983215332
471913,JPM,2012-05-04,41.75
471914,JPM,2012-05-07,41.77999877929688
471915,JPM,2012-05-08,41.380001068115234
471916,JPM,2012-05-09,40.63999938964844
471917,JPM,2012-05-10,40.7400016784668
471918,JPM,2012-05-11,36.959999084472656
471919,JPM,2012-05-14,35.790000915527344
471920,JPM,2012-05-15,36.2400016784668
471921,JPM,2012-05-16,35.459999084472656
471922,JPM,2012-05-17,33.93000030517578
471923,JPM,2012-05-18,33.4900016784668
471924,JPM,2012-05-21,32.5099983215332
471925,JPM,2012-05-22,34.0099983215332
471926,JPM,2012-05-23,34.2599983215332
471927,JPM,2012-05-24,33.970001220703125
471928,JPM,2012-05-25,33.5
471929,JPM,2012-05-29,33.630001068115234
471930,JPM,2012-05-30,32.959999084472656
471931,JPM,2012-05-31,33.150001525878906
471932,JPM,2012-06-01,31.93000030517578
471933,JPM,2012-06-04,31.0
471934,JPM,2012-06-05,31.989999771118164
471935,JPM,2012-06-06,33.06999969482422
471936,JPM,2012-06-07,32.810001373291016
471937,JPM,2012-06-08,33.68000030517578
471938,JPM,2012-06-11,32.81999969482422
471939,JPM,2012-06-12,33.77000045776367
471940,JPM,2012-06-13,34.29999923706055
471941,JPM,2012-06-14,34.650001525878906
471942,JPM,2012-06-15,35.029998779296875
471943,JPM,2012-06-18,34.619998931884766
471944,JPM,2012-06-19,35.380001068115234
471945,JPM,2012-06-20,36.45000076293945
471946,JPM,2012-06-21,35.5099983215332
471947,JPM,2012-06-22,35.9900016784668
471948,JPM,2012-06-25,35.31999969482422
471949,JPM,2012-06-26,35.709999084472656
471950,JPM,2012-06-27,36.77999877929688
471951,JPM,2012-06-28,35.880001068115234
471952,JPM,2012-06-29,35.72999954223633
471953,JPM,2012-07-02,36.27999877929688
471954,JPM,2012-07-03,35.880001068115234
471955,JPM,2012-07-05,34.380001068115234
471956,JPM,2012-07-06,33.900001525878906
471957,JPM,2012-07-09,33.959999084472656
471958,JPM,2012-07-10,34.25
471959,JPM,2012-07-11,34.59000015258789
471960,JPM,2012-07-12,34.040000915527344
471961,JPM,2012-07-13,36.06999969482422
471962,JPM,2012-07-16,35.09000015258789
471963,JPM,2012-07-17,34.9900016784668
471964,JPM,2012-07-18,34.959999084472656
471965,JPM,2012-07-19,34.459999084472656
471966,JPM,2012-07-20,33.900001525878906
471967,JPM,2012-07-23,34.439998626708984
471968,JPM,2012-07-24,34.72999954223633
471969,JPM,2012-07-25,35.16999816894531
471970,JPM,2012-07-26,35.810001373291016
471971,JPM,2012-07-27,36.88999938964844
471972,JPM,2012-07-30,36.13999938964844
471973,JPM,2012-07-31,36.0
471974,JPM,2012-08-01,36.0
471975,JPM,2012-08-02,35.16999816894531
471976,JPM,2012-08-03,36.09000015258789
471977,JPM,2012-08-06,36.29999923706055
471978,JPM,2012-08-07,37.0099983215332
471979,JPM,2012-08-08,37.15999984741211
471980,JPM,2012-08-09,36.91999816894531
471981,JPM,2012-08-10,36.970001220703125
471982,JPM,2012-08-13,36.9900016784668
471983,JPM,2012-08-14,37.09999847412109
471984,JPM,2012-08-15,37.06999969482422
471985,JPM,2012-08-16,37.09999847412109
471986,JPM,2012-08-17,36.97999954223633
471987,JPM,2012-08-20,37.369998931884766
471988,JPM,2012-08-21,38.040000915527344
471989,JPM,2012-08-22,37.83000183105469
471990,JPM,2012-08-23,37.22999954223633
471991,JPM,2012-08-24,37.16999816894531
471992,JPM,2012-08-27,37.22999954223633
471993,JPM,2012-08-28,37.130001068115234
471994,JPM,2012-08-29,37.29999923706055
471995,JPM,2012-08-30,36.900001525878906
471996,JPM,2012-08-31,37.13999938964844
471997,JPM,2012-09-04,37.0099983215332
471998,JPM,2012-09-05,37.11000061035156
471999,JPM,2012-09-06,38.68999862670898
472000,JPM,2012-09-07,39.29999923706055
472001,JPM,2012-09-10,38.7599983215332
472002,JPM,2012-09-11,39.59999847412109
472003,JPM,2012-09-12,39.91999816894531
472004,JPM,2012-09-13,41.400001525878906
472005,JPM,2012-09-14,41.56999969482422
472006,JPM,2012-09-17,41.18999862670898
472007,JPM,2012-09-18,41.2599983215332
472008,JPM,2012-09-19,41.34000015258789
472009,JPM,2012-09-20,41.25
472010,JPM,2012-09-21,40.880001068115234
472011,JPM,2012-09-24,41.22999954223633
472012,JPM,2012-09-25,40.54999923706055
472013,JPM,2012-09-26,40.2400016784668
472014,JPM,2012-09-27,40.68000030517578
472015,JPM,2012-09-28,40.47999954223633
472016,JPM,2012-10-01,40.970001220703125
472017,JPM,2012-10-02,40.91999816894531
472018,JPM,2012-10-03,40.86000061035156
472019,JPM,2012-10-04,41.81999969482422
472020,JPM,2012-10-05,41.709999084472656
472021,JPM,2012-10-08,41.65999984741211
472022,JPM,2012-10-09,41.380001068115234
472023,JPM,2012-10-10,41.77000045776367
472024,JPM,2012-10-11,42.09999847412109
472025,JPM,2012-10-12,41.619998931884766
472026,JPM,2012-10-15,42.380001068115234
472027,JPM,2012-10-16,42.83000183105469
472028,JPM,2012-10-17,43.31999969482422
472029,JPM,2012-10-18,43.0099983215332
472030,JPM,2012-10-19,42.31999969482422
472031,JPM,2012-10-22,42.09000015258789
472032,JPM,2012-10-23,41.33000183105469
472033,JPM,2012-10-24,41.709999084472656
472034,JPM,2012-10-25,41.66999816894531
472035,JPM,2012-10-26,41.15999984741211
472036,JPM,2012-10-31,41.68000030517578
472037,JPM,2012-11-01,42.84000015258789
472038,JPM,2012-11-02,42.41999816894531
472039,JPM,2012-11-05,42.27000045776367
472040,JPM,2012-11-06,42.880001068115234
472041,JPM,2012-11-07,40.47999954223633
472042,JPM,2012-11-08,40.400001525878906
472043,JPM,2012-11-09,40.619998931884766
472044,JPM,2012-11-12,40.58000183105469
472045,JPM,2012-11-13,40.040000915527344
472046,JPM,2012-11-14,39.290000915527344
472047,JPM,2012-11-15,39.38999938964844
472048,JPM,2012-11-16,39.52999877929688
472049,JPM,2012-11-19,40.59000015258789
472050,JPM,2012-11-20,40.70000076293945
472051,JPM,2012-11-21,40.72999954223633
472052,JPM,2012-11-23,41.09000015258789
472053,JPM,2012-11-26,40.880001068115234
472054,JPM,2012-11-27,40.75
472055,JPM,2012-11-28,40.83000183105469
472056,JPM,2012-11-29,41.220001220703125
472057,JPM,2012-11-30,41.08000183105469
472058,JPM,2012-12-03,40.810001373291016
472059,JPM,2012-12-04,40.56999969482422
472060,JPM,2012-12-05,41.20000076293945
472061,JPM,2012-12-06,41.470001220703125
472062,JPM,2012-12-07,42.560001373291016
472063,JPM,2012-12-10,42.310001373291016
472064,JPM,2012-12-11,42.63999938964844
472065,JPM,2012-12-12,42.77000045776367
472066,JPM,2012-12-13,42.77999877929688
472067,JPM,2012-12-14,42.810001373291016
472068,JPM,2012-12-17,43.47999954223633
472069,JPM,2012-12-18,43.869998931884766
472070,JPM,2012-12-19,43.52999877929688
472071,JPM,2012-12-20,44.52999877929688
472072,JPM,2012-12-21,44.0
472073,JPM,2012-12-24,43.91999816894531
472074,JPM,2012-12-26,43.959999084472656
472075,JPM,2012-12-27,43.630001068115234
472076,JPM,2012-12-28,43.2400016784668
472077,JPM,2012-12-31,43.970001220703125
472078,JPM,2013-01-02,44.65999984741211
472079,JPM,2013-01-03,44.56999969482422
472080,JPM,2013-01-04,45.36000061035156
472081,JPM,2013-01-07,45.40999984741211
472082,JPM,2013-01-08,45.5
472083,JPM,2013-01-09,45.470001220703125
472084,JPM,2013-01-10,46.150001525878906
472085,JPM,2013-01-11,46.13999938964844
472086,JPM,2013-01-14,45.880001068115234
472087,JPM,2013-01-15,46.34999847412109
472088,JPM,2013-01-16,46.81999969482422
472089,JPM,2013-01-17,46.43999862670898
472090,JPM,2013-01-18,46.459999084472656
472091,JPM,2013-01-22,46.540000915527344
472092,JPM,2013-01-23,46.22999954223633
472093,JPM,2013-01-24,46.369998931884766
472094,JPM,2013-01-25,47.15999984741211
472095,JPM,2013-01-28,46.63999938964844
472096,JPM,2013-01-29,47.119998931884766
472097,JPM,2013-01-30,47.130001068115234
472098,JPM,2013-01-31,47.04999923706055
472099,JPM,2013-02-01,47.84999847412109
472100,JPM,2013-02-04,47.68000030517578
472101,JPM,2013-02-05,48.790000915527344
472102,JPM,2013-02-06,48.61000061035156
472103,JPM,2013-02-07,48.22999954223633
472104,JPM,2013-02-08,48.630001068115234
472105,JPM,2013-02-11,48.65999984741211
472106,JPM,2013-02-12,49.13999938964844
472107,JPM,2013-02-13,48.68000030517578
472108,JPM,2013-02-14,49.220001220703125
472109,JPM,2013-02-15,48.880001068115234
472110,JPM,2013-02-19,49.45000076293945
472111,JPM,2013-02-20,48.61000061035156
472112,JPM,2013-02-21,48.25
472113,JPM,2013-02-22,48.90999984741211
472114,JPM,2013-02-25,47.70000076293945
472115,JPM,2013-02-26,47.59999847412109
472116,JPM,2013-02-27,49.27999877929688
472117,JPM,2013-02-28,48.91999816894531
472118,JPM,2013-03-01,48.90999984741211
472119,JPM,2013-03-04,49.09999847412109
472120,JPM,2013-03-05,49.4900016784668
472121,JPM,2013-03-06,50.02999877929688
472122,JPM,2013-03-07,50.630001068115234
472123,JPM,2013-03-08,50.20000076293945
472124,JPM,2013-03-11,50.47999954223633
472125,JPM,2013-03-12,50.27999877929688
472126,JPM,2013-03-13,50.15999984741211
472127,JPM,2013-03-14,51.0
472128,JPM,2013-03-15,50.02000045776367
472129,JPM,2013-03-18,49.5099983215332
472130,JPM,2013-03-19,49.20000076293945
472131,JPM,2013-03-20,49.119998931884766
472132,JPM,2013-03-21,48.34999847412109
472133,JPM,2013-03-22,48.77999877929688
472134,JPM,2013-03-25,48.52000045776367
472135,JPM,2013-03-26,48.63999938964844
472136,JPM,2013-03-27,47.77000045776367
472137,JPM,2013-03-28,47.459999084472656
472138,JPM,2013-04-01,47.83000183105469
472139,JPM,2013-04-02,48.27999877929688
472140,JPM,2013-04-03,46.84999847412109
472141,JPM,2013-04-04,47.4900016784668
472142,JPM,2013-04-05,47.90999984741211
472143,JPM,2013-04-08,48.58000183105469
472144,JPM,2013-04-09,48.68000030517578
472145,JPM,2013-04-10,49.25
472146,JPM,2013-04-11,49.310001373291016
472147,JPM,2013-04-12,49.0099983215332
472148,JPM,2013-04-15,47.93000030517578
472149,JPM,2013-04-16,48.4900016784668
472150,JPM,2013-04-17,46.790000915527344
472151,JPM,2013-04-18,46.63999938964844
472152,JPM,2013-04-19,47.22999954223633
472153,JPM,2013-04-22,47.34999847412109
472154,JPM,2013-04-23,48.16999816894531
472155,JPM,2013-04-24,48.720001220703125
472156,JPM,2013-04-25,49.0
472157,JPM,2013-04-26,48.880001068115234
472158,JPM,2013-04-29,48.91999816894531
472159,JPM,2013-04-30,49.0099983215332
472160,JPM,2013-05-01,48.0099983215332
472161,JPM,2013-05-02,48.08000183105469
472162,JPM,2013-05-03,47.56999969482422
472163,JPM,2013-05-06,48.18000030517578
472164,JPM,2013-05-07,49.13999938964844
472165,JPM,2013-05-08,49.7599983215332
472166,JPM,2013-05-09,49.040000915527344
472167,JPM,2013-05-10,48.959999084472656
472168,JPM,2013-05-13,49.66999816894531
472169,JPM,2013-05-14,50.22999954223633
472170,JPM,2013-05-15,51.09000015258789
472171,JPM,2013-05-16,50.970001220703125
472172,JPM,2013-05-17,52.29999923706055
472173,JPM,2013-05-20,52.290000915527344
472174,JPM,2013-05-21,53.02000045776367
472175,JPM,2013-05-22,53.630001068115234
472176,JPM,2013-05-23,53.34999847412109
472177,JPM,2013-05-24,53.65999984741211
472178,JPM,2013-05-28,54.59999847412109
472179,JPM,2013-05-29,54.66999816894531
472180,JPM,2013-05-30,55.619998931884766
472181,JPM,2013-05-31,54.59000015258789
472182,JPM,2013-06-03,54.4900016784668
472183,JPM,2013-06-04,54.040000915527344
472184,JPM,2013-06-05,53.02999877929688
472185,JPM,2013-06-06,53.5
472186,JPM,2013-06-07,54.27000045776367
472187,JPM,2013-06-10,54.36000061035156
472188,JPM,2013-06-11,53.4900016784668
472189,JPM,2013-06-12,53.18000030517578
472190,JPM,2013-06-13,54.16999816894531
472191,JPM,2013-06-14,53.130001068115234
472192,JPM,2013-06-17,53.84999847412109
472193,JPM,2013-06-18,54.11000061035156
472194,JPM,2013-06-19,53.54999923706055
472195,JPM,2013-06-20,52.47999954223633
472196,JPM,2013-06-21,51.959999084472656
472197,JPM,2013-06-24,50.91999816894531
472198,JPM,2013-06-25,52.08000183105469
472199,JPM,2013-06-26,52.5
472200,JPM,2013-06-27,53.150001525878906
472201,JPM,2013-06-28,52.790000915527344
472202,JPM,2013-07-01,52.4900016784668
472203,JPM,2013-07-02,52.79999923706055
472204,JPM,2013-07-03,52.77000045776367
472205,JPM,2013-07-05,53.9900016784668
472206,JPM,2013-07-08,54.70000076293945
472207,JPM,2013-07-09,54.88999938964844
472208,JPM,2013-07-10,54.83000183105469
472209,JPM,2013-07-11,55.13999938964844
472210,JPM,2013-07-12,54.970001220703125
472211,JPM,2013-07-15,54.88999938964844
472212,JPM,2013-07-16,55.0099983215332
472213,JPM,2013-07-17,55.27000045776367
472214,JPM,2013-07-18,56.369998931884766
472215,JPM,2013-07-19,56.15999984741211
472216,JPM,2013-07-22,56.560001373291016
472217,JPM,2013-07-23,56.66999816894531
472218,JPM,2013-07-24,56.630001068115234
472219,JPM,2013-07-25,56.5
472220,JPM,2013-07-26,56.04999923706055
472221,JPM,2013-07-29,55.68999862670898
472222,JPM,2013-07-30,55.33000183105469
472223,JPM,2013-07-31,55.72999954223633
472224,JPM,2013-08-01,56.540000915527344
472225,JPM,2013-08-02,56.4900016784668
472226,JPM,2013-08-05,56.09999847412109
472227,JPM,2013-08-06,55.4900016784668
472228,JPM,2013-08-07,55.29999923706055
472229,JPM,2013-08-08,54.83000183105469
472230,JPM,2013-08-09,54.52000045776367
472231,JPM,2013-08-12,54.09000015258789
472232,JPM,2013-08-13,54.290000915527344
472233,JPM,2013-08-14,54.150001525878906
472234,JPM,2013-08-15,53.290000915527344
472235,JPM,2013-08-16,53.290000915527344
472236,JPM,2013-08-19,51.83000183105469
472237,JPM,2013-08-20,52.119998931884766
472238,JPM,2013-08-21,51.630001068115234
472239,JPM,2013-08-22,52.209999084472656
472240,JPM,2013-08-23,52.31999969482422
472241,JPM,2013-08-26,51.79999923706055
472242,JPM,2013-08-27,50.59999847412109
472243,JPM,2013-08-28,50.58000183105469
472244,JPM,2013-08-29,50.70000076293945
472245,JPM,2013-08-30,50.52999877929688
472246,JPM,2013-09-03,51.130001068115234
472247,JPM,2013-09-04,51.869998931884766
472248,JPM,2013-09-05,52.11000061035156
472249,JPM,2013-09-06,52.560001373291016
472250,JPM,2013-09-09,52.86000061035156
472251,JPM,2013-09-10,53.66999816894531
472252,JPM,2013-09-11,53.2599983215332
472253,JPM,2013-09-12,52.2400016784668
472254,JPM,2013-09-13,52.59000015258789
472255,JPM,2013-09-16,53.13999938964844
472256,JPM,2013-09-17,53.09000015258789
472257,JPM,2013-09-18,53.40999984741211
472258,JPM,2013-09-19,52.75
472259,JPM,2013-09-20,52.79999923706055
472260,JPM,2013-09-23,51.459999084472656
472261,JPM,2013-09-24,50.31999969482422
472262,JPM,2013-09-25,51.70000076293945
472263,JPM,2013-09-26,51.88999938964844
472264,JPM,2013-09-27,52.2400016784668
472265,JPM,2013-09-30,51.68999862670898
472266,JPM,2013-10-01,51.959999084472656
472267,JPM,2013-10-02,52.09000015258789
472268,JPM,2013-10-03,51.93999862670898
472269,JPM,2013-10-04,52.66999816894531
472270,JPM,2013-10-07,51.83000183105469
472271,JPM,2013-10-08,50.869998931884766
472272,JPM,2013-10-09,50.75
472273,JPM,2013-10-10,52.52000045776367
472274,JPM,2013-10-11,52.5099983215332
472275,JPM,2013-10-14,52.709999084472656
472276,JPM,2013-10-15,52.310001373291016
472277,JPM,2013-10-16,54.0
472278,JPM,2013-10-17,54.209999084472656
472279,JPM,2013-10-18,54.29999923706055
472280,JPM,2013-10-21,54.27000045776367
472281,JPM,2013-10-22,53.619998931884766
472282,JPM,2013-10-23,52.75
472283,JPM,2013-10-24,52.47999954223633
472284,JPM,2013-10-25,52.77000045776367
472285,JPM,2013-10-28,52.68000030517578
472286,JPM,2013-10-29,52.72999954223633
472287,JPM,2013-10-30,52.59999847412109
472288,JPM,2013-10-31,51.540000915527344
472289,JPM,2013-11-01,52.5099983215332
472290,JPM,2013-11-04,52.040000915527344
472291,JPM,2013-11-05,51.95000076293945
472292,JPM,2013-11-06,52.09999847412109
472293,JPM,2013-11-07,51.650001525878906
472294,JPM,2013-11-08,53.959999084472656
472295,JPM,2013-11-11,54.09999847412109
472296,JPM,2013-11-12,53.970001220703125
472297,JPM,2013-11-13,54.13999938964844
472298,JPM,2013-11-14,54.400001525878906
472299,JPM,2013-11-15,54.869998931884766
472300,JPM,2013-11-18,55.7400016784668
472301,JPM,2013-11-19,56.150001525878906
472302,JPM,2013-11-20,56.09999847412109
472303,JPM,2013-11-21,57.220001220703125
472304,JPM,2013-11-22,57.459999084472656
472305,JPM,2013-11-25,57.650001525878906
472306,JPM,2013-11-26,57.16999816894531
472307,JPM,2013-11-27,57.47999954223633
472308,JPM,2013-11-29,57.220001220703125
472309,JPM,2013-12-02,56.97999954223633
472310,JPM,2013-12-03,56.86000061035156
472311,JPM,2013-12-04,57.18999862670898
472312,JPM,2013-12-05,55.81999969482422
472313,JPM,2013-12-06,56.060001373291016
472314,JPM,2013-12-09,56.5099983215332
472315,JPM,2013-12-10,56.70000076293945
472316,JPM,2013-12-11,56.06999969482422
472317,JPM,2013-12-12,56.310001373291016
472318,JPM,2013-12-13,56.16999816894531
472319,JPM,2013-12-16,56.41999816894531
472320,JPM,2013-12-17,55.720001220703125
472321,JPM,2013-12-18,57.2400016784668
472322,JPM,2013-12-19,57.22999954223633
472323,JPM,2013-12-20,57.70000076293945
472324,JPM,2013-12-23,58.2400016784668
472325,JPM,2013-12-24,58.25
472326,JPM,2013-12-26,58.20000076293945
472327,JPM,2013-12-27,58.13999938964844
472328,JPM,2013-12-30,57.95000076293945
472329,JPM,2013-12-31,58.47999954223633
472330,JPM,2014-01-02,58.209999084472656
472331,JPM,2014-01-03,58.65999984741211
472332,JPM,2014-01-06,59.0
472333,JPM,2014-01-07,58.31999969482422
472334,JPM,2014-01-08,58.869998931884766
472335,JPM,2014-01-09,58.7599983215332
472336,JPM,2014-01-10,58.4900016784668
472337,JPM,2014-01-13,57.70000076293945
472338,JPM,2014-01-14,57.7400016784668
472339,JPM,2014-01-15,59.4900016784668
472340,JPM,2014-01-16,58.9900016784668
472341,JPM,2014-01-17,58.11000061035156
472342,JPM,2014-01-21,58.16999816894531
472343,JPM,2014-01-22,57.59000015258789
472344,JPM,2014-01-23,56.470001220703125
472345,JPM,2014-01-24,55.09000015258789
472346,JPM,2014-01-27,55.09000015258789
472347,JPM,2014-01-28,55.7400016784668
472348,JPM,2014-01-29,55.52999877929688
472349,JPM,2014-01-30,56.0
472350,JPM,2014-01-31,55.36000061035156
472351,JPM,2014-02-03,54.310001373291016
472352,JPM,2014-02-04,54.95000076293945
472353,JPM,2014-02-05,55.209999084472656
472354,JPM,2014-02-06,56.47999954223633
472355,JPM,2014-02-07,56.619998931884766
472356,JPM,2014-02-10,56.7400016784668
472357,JPM,2014-02-11,57.43000030517578
472358,JPM,2014-02-12,57.52000045776367
472359,JPM,2014-02-13,58.02999877929688
472360,JPM,2014-02-14,58.150001525878906
472361,JPM,2014-02-18,58.4900016784668
472362,JPM,2014-02-19,57.2599983215332
472363,JPM,2014-02-20,57.58000183105469
472364,JPM,2014-02-21,57.61000061035156
472365,JPM,2014-02-24,58.02999877929688
472366,JPM,2014-02-25,57.02999877929688
472367,JPM,2014-02-26,56.75
472368,JPM,2014-02-27,56.68999862670898
472369,JPM,2014-02-28,56.81999969482422
472370,JPM,2014-03-03,56.209999084472656
472371,JPM,2014-03-04,57.2599983215332
472372,JPM,2014-03-05,58.15999984741211
472373,JPM,2014-03-06,58.900001525878906
472374,JPM,2014-03-07,59.400001525878906
472375,JPM,2014-03-10,59.20000076293945
472376,JPM,2014-03-11,58.18999862670898
472377,JPM,2014-03-12,57.91999816894531
472378,JPM,2014-03-13,57.41999816894531
472379,JPM,2014-03-14,56.79999923706055
472380,JPM,2014-03-17,57.58000183105469
472381,JPM,2014-03-18,58.060001373291016
472382,JPM,2014-03-19,58.29999923706055
472383,JPM,2014-03-20,60.11000061035156
472384,JPM,2014-03-21,60.16999816894531
472385,JPM,2014-03-24,61.06999969482422
472386,JPM,2014-03-25,60.93000030517578
472387,JPM,2014-03-26,59.900001525878906
472388,JPM,2014-03-27,59.91999816894531
472389,JPM,2014-03-28,60.040000915527344
472390,JPM,2014-03-31,60.709999084472656
472391,JPM,2014-04-01,60.66999816894531
472392,JPM,2014-04-02,60.47999954223633
472393,JPM,2014-04-03,60.65999984741211
472394,JPM,2014-04-04,59.810001373291016
472395,JPM,2014-04-07,59.0
472396,JPM,2014-04-08,58.84999847412109
472397,JPM,2014-04-09,59.27000045776367
472398,JPM,2014-04-10,57.400001525878906
472399,JPM,2014-04-11,55.29999923706055
472400,JPM,2014-04-14,54.959999084472656
472401,JPM,2014-04-15,54.79999923706055
472402,JPM,2014-04-16,55.2599983215332
472403,JPM,2014-04-17,55.220001220703125
472404,JPM,2014-04-21,55.02999877929688
472405,JPM,2014-04-22,55.810001373291016
472406,JPM,2014-04-23,56.04999923706055
472407,JPM,2014-04-24,56.18999862670898
472408,JPM,2014-04-25,55.70000076293945
472409,JPM,2014-04-28,55.4900016784668
472410,JPM,2014-04-29,56.09999847412109
472411,JPM,2014-04-30,55.97999954223633
472412,JPM,2014-05-01,55.720001220703125
472413,JPM,2014-05-02,55.58000183105469
472414,JPM,2014-05-05,54.220001220703125
472415,JPM,2014-05-06,53.34000015258789
472416,JPM,2014-05-07,54.04999923706055
472417,JPM,2014-05-08,54.36000061035156
472418,JPM,2014-05-09,54.0099983215332
472419,JPM,2014-05-12,54.650001525878906
472420,JPM,2014-05-13,54.619998931884766
472421,JPM,2014-05-14,54.36000061035156
472422,JPM,2014-05-15,53.5099983215332
472423,JPM,2014-05-16,53.310001373291016
472424,JPM,2014-05-19,53.83000183105469
472425,JPM,2014-05-20,53.720001220703125
472426,JPM,2014-05-21,54.119998931884766
472427,JPM,2014-05-22,54.54999923706055
472428,JPM,2014-05-23,54.52999877929688
472429,JPM,2014-05-27,55.13999938964844
472430,JPM,2014-05-28,55.45000076293945
472431,JPM,2014-05-29,55.720001220703125
472432,JPM,2014-05-30,55.56999969482422
472433,JPM,2014-06-02,55.34999847412109
472434,JPM,2014-06-03,55.59999847412109
472435,JPM,2014-06-04,55.68000030517578
472436,JPM,2014-06-05,56.630001068115234
472437,JPM,2014-06-06,56.970001220703125
472438,JPM,2014-06-09,57.41999816894531
472439,JPM,2014-06-10,57.900001525878906
472440,JPM,2014-06-11,57.27000045776367
472441,JPM,2014-06-12,57.040000915527344
472442,JPM,2014-06-13,57.040000915527344
472443,JPM,2014-06-16,56.869998931884766
472444,JPM,2014-06-17,57.41999816894531
472445,JPM,2014-06-18,57.77999877929688
472446,JPM,2014-06-19,57.29999923706055
472447,JPM,2014-06-20,57.54999923706055
472448,JPM,2014-06-23,58.18999862670898
472449,JPM,2014-06-24,57.41999816894531
472450,JPM,2014-06-25,57.52999877929688
472451,JPM,2014-06-26,57.38999938964844
472452,JPM,2014-06-27,57.52999877929688
472453,JPM,2014-06-30,57.619998931884766
472454,JPM,2014-07-01,57.56999969482422
472455,JPM,2014-07-02,56.970001220703125
472456,JPM,2014-07-03,57.04999923706055
472457,JPM,2014-07-07,56.66999816894531
472458,JPM,2014-07-08,55.7599983215332
472459,JPM,2014-07-09,56.02000045776367
472460,JPM,2014-07-10,55.560001373291016
472461,JPM,2014-07-11,55.79999923706055
472462,JPM,2014-07-14,56.290000915527344
472463,JPM,2014-07-15,58.27000045776367
472464,JPM,2014-07-16,58.709999084472656
472465,JPM,2014-07-17,57.86000061035156
472466,JPM,2014-07-18,58.22999954223633
472467,JPM,2014-07-21,58.2400016784668
472468,JPM,2014-07-22,58.66999816894531
472469,JPM,2014-07-23,59.0
472470,JPM,2014-07-24,59.16999816894531
472471,JPM,2014-07-25,59.0099983215332
472472,JPM,2014-07-28,59.18999862670898
472473,JPM,2014-07-29,58.63999938964844
472474,JPM,2014-07-30,58.90999984741211
472475,JPM,2014-07-31,57.66999816894531
472476,JPM,2014-08-01,56.47999954223633
472477,JPM,2014-08-04,56.650001525878906
472478,JPM,2014-08-05,56.060001373291016
472479,JPM,2014-08-06,56.22999954223633
472480,JPM,2014-08-07,55.90999984741211
472481,JPM,2014-08-08,56.34000015258789
472482,JPM,2014-08-11,56.31999969482422
472483,JPM,2014-08-12,56.34999847412109
472484,JPM,2014-08-13,56.720001220703125
472485,JPM,2014-08-14,56.97999954223633
472486,JPM,2014-08-15,56.75
472487,JPM,2014-08-18,57.22999954223633
472488,JPM,2014-08-19,57.560001373291016
472489,JPM,2014-08-20,57.63999938964844
472490,JPM,2014-08-21,58.5
472491,JPM,2014-08-22,58.4900016784668
472492,JPM,2014-08-25,59.34000015258789
472493,JPM,2014-08-26,59.7400016784668
472494,JPM,2014-08-27,59.59000015258789
472495,JPM,2014-08-28,59.15999984741211
472496,JPM,2014-08-29,59.45000076293945
472497,JPM,2014-09-02,59.66999816894531
472498,JPM,2014-09-03,59.70000076293945
472499,JPM,2014-09-04,59.709999084472656
472500,JPM,2014-09-05,59.90999984741211
472501,JPM,2014-09-08,59.88999938964844
472502,JPM,2014-09-09,59.060001373291016
472503,JPM,2014-09-10,59.220001220703125
472504,JPM,2014-09-11,59.7599983215332
472505,JPM,2014-09-12,60.02999877929688
472506,JPM,2014-09-15,59.93999862670898
472507,JPM,2014-09-16,59.9900016784668
472508,JPM,2014-09-17,60.310001373291016
472509,JPM,2014-09-18,61.31999969482422
472510,JPM,2014-09-19,61.11000061035156
472511,JPM,2014-09-22,60.90999984741211
472512,JPM,2014-09-23,60.93999862670898
472513,JPM,2014-09-24,61.630001068115234
472514,JPM,2014-09-25,60.150001525878906
472515,JPM,2014-09-26,60.560001373291016
472516,JPM,2014-09-29,60.33000183105469
472517,JPM,2014-09-30,60.2400016784668
472518,JPM,2014-10-01,59.77000045776367
472519,JPM,2014-10-02,58.84000015258789
472520,JPM,2014-10-03,60.29999923706055
472521,JPM,2014-10-06,60.18000030517578
472522,JPM,2014-10-07,59.27000045776367
472523,JPM,2014-10-08,60.400001525878906
472524,JPM,2014-10-09,59.08000183105469
472525,JPM,2014-10-10,58.52000045776367
472526,JPM,2014-10-13,58.15999984741211
472527,JPM,2014-10-14,57.9900016784668
472528,JPM,2014-10-15,55.52999877929688
472529,JPM,2014-10-16,55.08000183105469
472530,JPM,2014-10-17,56.20000076293945
472531,JPM,2014-10-20,56.630001068115234
472532,JPM,2014-10-21,57.93000030517578
472533,JPM,2014-10-22,57.45000076293945
472534,JPM,2014-10-23,58.060001373291016
472535,JPM,2014-10-24,58.7400016784668
472536,JPM,2014-10-27,58.63999938964844
472537,JPM,2014-10-28,59.630001068115234
472538,JPM,2014-10-29,59.290000915527344
472539,JPM,2014-10-30,59.38999938964844
472540,JPM,2014-10-31,60.47999954223633
472541,JPM,2014-11-03,60.880001068115234
472542,JPM,2014-11-04,60.25
472543,JPM,2014-11-05,61.150001525878906
472544,JPM,2014-11-06,61.22999954223633
472545,JPM,2014-11-07,61.470001220703125
472546,JPM,2014-11-10,61.93000030517578
472547,JPM,2014-11-11,61.369998931884766
472548,JPM,2014-11-12,60.560001373291016
472549,JPM,2014-11-13,60.22999954223633
472550,JPM,2014-11-14,60.27999877929688
472551,JPM,2014-11-17,60.380001068115234
472552,JPM,2014-11-18,60.52999877929688
472553,JPM,2014-11-19,60.59999847412109
472554,JPM,2014-11-20,60.119998931884766
472555,JPM,2014-11-21,60.45000076293945
472556,JPM,2014-11-24,60.959999084472656
472557,JPM,2014-11-25,60.29999923706055
472558,JPM,2014-11-26,60.34000015258789
472559,JPM,2014-11-28,60.15999984741211
472560,JPM,2014-12-01,60.0
472561,JPM,2014-12-02,61.08000183105469
472562,JPM,2014-12-03,61.540000915527344
472563,JPM,2014-12-04,61.380001068115234
472564,JPM,2014-12-05,62.70000076293945
472565,JPM,2014-12-08,62.66999816894531
472566,JPM,2014-12-09,62.45000076293945
472567,JPM,2014-12-10,60.68000030517578
472568,JPM,2014-12-11,61.13999938964844
472569,JPM,2014-12-12,60.040000915527344
472570,JPM,2014-12-15,59.15999984741211
472571,JPM,2014-12-16,58.43000030517578
472572,JPM,2014-12-17,59.77000045776367
472573,JPM,2014-12-18,61.47999954223633
472574,JPM,2014-12-19,61.93000030517578
472575,JPM,2014-12-22,61.93999862670898
472576,JPM,2014-12-23,62.47999954223633
472577,JPM,2014-12-24,62.47999954223633
472578,JPM,2014-12-26,62.54999923706055
472579,JPM,2014-12-29,62.959999084472656
472580,JPM,2014-12-30,63.150001525878906
472581,JPM,2014-12-31,62.58000183105469
472582,JPM,2015-01-02,62.4900016784668
472583,JPM,2015-01-05,60.54999923706055
472584,JPM,2015-01-06,58.97999954223633
472585,JPM,2015-01-07,59.06999969482422
472586,JPM,2015-01-08,60.38999938964844
472587,JPM,2015-01-09,59.34000015258789
472588,JPM,2015-01-12,58.83000183105469
472589,JPM,2015-01-13,58.84000015258789
472590,JPM,2015-01-14,56.810001373291016
472591,JPM,2015-01-15,54.9900016784668
472592,JPM,2015-01-16,55.93000030517578
472593,JPM,2015-01-20,55.709999084472656
472594,JPM,2015-01-21,55.88999938964844
472595,JPM,2015-01-22,57.59000015258789
472596,JPM,2015-01-23,56.68000030517578
472597,JPM,2015-01-26,56.77000045776367
472598,JPM,2015-01-27,56.20000076293945
472599,JPM,2015-01-28,54.75
472600,JPM,2015-01-29,55.66999816894531
472601,JPM,2015-01-30,54.380001068115234
472602,JPM,2015-02-02,55.470001220703125
472603,JPM,2015-02-03,56.720001220703125
472604,JPM,2015-02-04,56.380001068115234
472605,JPM,2015-02-05,56.77000045776367
472606,JPM,2015-02-06,57.88999938964844
472607,JPM,2015-02-09,57.81999969482422
472608,JPM,2015-02-10,58.459999084472656
472609,JPM,2015-02-11,58.369998931884766
472610,JPM,2015-02-12,59.56999969482422
472611,JPM,2015-02-13,59.66999816894531
472612,JPM,2015-02-17,60.09999847412109
472613,JPM,2015-02-18,59.369998931884766
472614,JPM,2015-02-19,59.22999954223633
472615,JPM,2015-02-20,59.79999923706055
472616,JPM,2015-02-23,59.34999847412109
472617,JPM,2015-02-24,60.81999969482422
472618,JPM,2015-02-25,61.13999938964844
472619,JPM,2015-02-26,61.58000183105469
472620,JPM,2015-02-27,61.27999877929688
472621,JPM,2015-03-02,61.77000045776367
472622,JPM,2015-03-03,61.970001220703125
472623,JPM,2015-03-04,62.130001068115234
472624,JPM,2015-03-05,62.0
472625,JPM,2015-03-06,60.88999938964844
472626,JPM,2015-03-09,61.5
472627,JPM,2015-03-10,59.959999084472656
472628,JPM,2015-03-11,60.2400016784668
472629,JPM,2015-03-12,61.369998931884766
472630,JPM,2015-03-13,61.0
472631,JPM,2015-03-16,61.84999847412109
472632,JPM,2015-03-17,61.61000061035156
472633,JPM,2015-03-18,61.75
472634,JPM,2015-03-19,61.20000076293945
472635,JPM,2015-03-20,61.75
472636,JPM,2015-03-23,61.13999938964844
472637,JPM,2015-03-24,60.459999084472656
472638,JPM,2015-03-25,59.61000061035156
472639,JPM,2015-03-26,59.540000915527344
472640,JPM,2015-03-27,59.54999923706055
472641,JPM,2015-03-30,60.959999084472656
472642,JPM,2015-03-31,60.58000183105469
472643,JPM,2015-04-01,59.95000076293945
472644,JPM,2015-04-02,60.52000045776367
472645,JPM,2015-04-06,60.470001220703125
472646,JPM,2015-04-07,60.84999847412109
472647,JPM,2015-04-08,61.04999923706055
472648,JPM,2015-04-09,61.470001220703125
472649,JPM,2015-04-10,61.70000076293945
472650,JPM,2015-04-13,62.06999969482422
472651,JPM,2015-04-14,63.040000915527344
472652,JPM,2015-04-15,64.20999908447266
472653,JPM,2015-04-16,63.810001373291016
472654,JPM,2015-04-17,62.84000015258789
472655,JPM,2015-04-20,63.2400016784668
472656,JPM,2015-04-21,62.310001373291016
472657,JPM,2015-04-22,62.93999862670898
472658,JPM,2015-04-23,62.79999923706055
472659,JPM,2015-04-24,62.59999847412109
472660,JPM,2015-04-27,62.34000015258789
472661,JPM,2015-04-28,62.7599983215332
472662,JPM,2015-04-29,63.59999847412109
472663,JPM,2015-04-30,63.2599983215332
472664,JPM,2015-05-01,63.61000061035156
472665,JPM,2015-05-04,64.72000122070312
472666,JPM,2015-05-05,64.4000015258789
472667,JPM,2015-05-06,63.91999816894531
472668,JPM,2015-05-07,64.5
472669,JPM,2015-05-08,65.48999786376953
472670,JPM,2015-05-11,65.44999694824219
472671,JPM,2015-05-12,65.36000061035156
472672,JPM,2015-05-13,65.5199966430664
472673,JPM,2015-05-14,66.05000305175781
472674,JPM,2015-05-15,65.87999725341797
472675,JPM,2015-05-18,66.41999816894531
472676,JPM,2015-05-19,67.01000213623047
472677,JPM,2015-05-20,66.4800033569336
472678,JPM,2015-05-21,66.6500015258789
472679,JPM,2015-05-22,66.47000122070312
472680,JPM,2015-05-26,65.7300033569336
472681,JPM,2015-05-27,66.47000122070312
472682,JPM,2015-05-28,66.19999694824219
472683,JPM,2015-05-29,65.77999877929688
472684,JPM,2015-06-01,66.08000183105469
472685,JPM,2015-06-02,66.0199966430664
472686,JPM,2015-06-03,66.69999694824219
472687,JPM,2015-06-04,66.33000183105469
472688,JPM,2015-06-05,67.41999816894531
472689,JPM,2015-06-08,66.88999938964844
472690,JPM,2015-06-09,67.18000030517578
472691,JPM,2015-06-10,68.26000213623047
472692,JPM,2015-06-11,68.5199966430664
472693,JPM,2015-06-12,68.25
472694,JPM,2015-06-15,67.98999786376953
472695,JPM,2015-06-16,68.37000274658203
472696,JPM,2015-06-17,68.13999938964844
472697,JPM,2015-06-18,68.77999877929688
472698,JPM,2015-06-19,68.08000183105469
472699,JPM,2015-06-22,68.95999908447266
472700,JPM,2015-06-23,69.75
472701,JPM,2015-06-24,69.0199966430664
472702,JPM,2015-06-25,68.6500015258789
472703,JPM,2015-06-26,68.94999694824219
472704,JPM,2015-06-29,67.19999694824219
472705,JPM,2015-06-30,67.76000213623047
472706,JPM,2015-07-01,68.06999969482422
472707,JPM,2015-07-02,67.5199966430664
472708,JPM,2015-07-06,67.33000183105469
472709,JPM,2015-07-07,66.80000305175781
472710,JPM,2015-07-08,65.43000030517578
472711,JPM,2015-07-09,66.11000061035156
472712,JPM,2015-07-10,67.05000305175781
472713,JPM,2015-07-13,68.08999633789062
472714,JPM,2015-07-14,69.04000091552734
472715,JPM,2015-07-15,69.19000244140625
472716,JPM,2015-07-16,69.55999755859375
472717,JPM,2015-07-17,69.20999908447266
472718,JPM,2015-07-20,69.26000213623047
472719,JPM,2015-07-21,69.0999984741211
472720,JPM,2015-07-22,70.08000183105469
472721,JPM,2015-07-23,69.63999938964844
472722,JPM,2015-07-24,68.91000366210938
472723,JPM,2015-07-27,68.01000213623047
472724,JPM,2015-07-28,68.05000305175781
472725,JPM,2015-07-29,68.94000244140625
472726,JPM,2015-07-30,69.04000091552734
472727,JPM,2015-07-31,68.52999877929688
472728,JPM,2015-08-03,68.52999877929688
472729,JPM,2015-08-04,68.45999908447266
472730,JPM,2015-08-05,68.7300033569336
472731,JPM,2015-08-06,68.25
472732,JPM,2015-08-07,68.05000305175781
472733,JPM,2015-08-10,68.88999938964844
472734,JPM,2015-08-11,68.2300033569336
472735,JPM,2015-08-12,67.23999786376953
472736,JPM,2015-08-13,67.55000305175781
472737,JPM,2015-08-14,67.88999938964844
472738,JPM,2015-08-17,68.06999969482422
472739,JPM,2015-08-18,68.20999908447266
472740,JPM,2015-08-19,67.5999984741211
472741,JPM,2015-08-20,65.94000244140625
472742,JPM,2015-08-21,63.59999847412109
472743,JPM,2015-08-24,60.25
472744,JPM,2015-08-25,59.90999984741211
472745,JPM,2015-08-26,62.90999984741211
472746,JPM,2015-08-27,64.4800033569336
472747,JPM,2015-08-28,64.12999725341797
472748,JPM,2015-08-31,64.0999984741211
472749,JPM,2015-09-01,61.45000076293945
472750,JPM,2015-09-02,62.56999969482422
472751,JPM,2015-09-03,62.68000030517578
472752,JPM,2015-09-04,61.5
472753,JPM,2015-09-08,63.15999984741211
472754,JPM,2015-09-09,62.18000030517578
472755,JPM,2015-09-10,62.65999984741211
472756,JPM,2015-09-11,62.560001373291016
472757,JPM,2015-09-14,62.380001068115234
472758,JPM,2015-09-15,63.58000183105469
472759,JPM,2015-09-16,64.13999938964844
472760,JPM,2015-09-17,62.650001525878906
472761,JPM,2015-09-18,60.93999862670898
472762,JPM,2015-09-21,61.45000076293945
472763,JPM,2015-09-22,60.90999984741211
472764,JPM,2015-09-23,60.63999938964844
472765,JPM,2015-09-24,60.220001220703125
472766,JPM,2015-09-25,61.470001220703125
472767,JPM,2015-09-28,59.97999954223633
472768,JPM,2015-09-29,59.84000015258789
472769,JPM,2015-09-30,60.970001220703125
472770,JPM,2015-10-01,61.41999816894531
472771,JPM,2015-10-02,60.810001373291016
472772,JPM,2015-10-05,62.02000045776367
472773,JPM,2015-10-06,62.04999923706055
472774,JPM,2015-10-07,62.130001068115234
472775,JPM,2015-10-08,62.130001068115234
472776,JPM,2015-10-09,61.93000030517578
472777,JPM,2015-10-12,61.720001220703125
472778,JPM,2015-10-13,61.54999923706055
472779,JPM,2015-10-14,59.9900016784668
472780,JPM,2015-10-15,61.88999938964844
472781,JPM,2015-10-16,62.43000030517578
472782,JPM,2015-10-19,62.220001220703125
472783,JPM,2015-10-20,62.52000045776367
472784,JPM,2015-10-21,62.060001373291016
472785,JPM,2015-10-22,63.18999862670898
472786,JPM,2015-10-23,63.869998931884766
472787,JPM,2015-10-26,63.900001525878906
472788,JPM,2015-10-27,63.63999938964844
472789,JPM,2015-10-28,65.5
472790,JPM,2015-10-29,65.20999908447266
472791,JPM,2015-10-30,64.25
472792,JPM,2015-11-02,65.54000091552734
472793,JPM,2015-11-03,65.77999877929688
472794,JPM,2015-11-04,65.8499984741211
472795,JPM,2015-11-05,66.44000244140625
472796,JPM,2015-11-06,68.45999908447266
472797,JPM,2015-11-09,67.38999938964844
472798,JPM,2015-11-10,67.68000030517578
472799,JPM,2015-11-11,67.3499984741211
472800,JPM,2015-11-12,66.0
472801,JPM,2015-11-13,65.55999755859375
472802,JPM,2015-11-16,66.51000213623047
472803,JPM,2015-11-17,66.12999725341797
472804,JPM,2015-11-18,67.44999694824219
472805,JPM,2015-11-19,67.66000366210938
472806,JPM,2015-11-20,67.54000091552734
472807,JPM,2015-11-23,66.87999725341797
472808,JPM,2015-11-24,66.77999877929688
472809,JPM,2015-11-25,66.86000061035156
472810,JPM,2015-11-27,67.16999816894531
472811,JPM,2015-11-30,66.68000030517578
472812,JPM,2015-12-01,67.61000061035156
472813,JPM,2015-12-02,66.66000366210938
472814,JPM,2015-12-03,65.80000305175781
472815,JPM,2015-12-04,67.88999938964844
472816,JPM,2015-12-07,67.0
472817,JPM,2015-12-08,65.95999908447266
472818,JPM,2015-12-09,65.45999908447266
472819,JPM,2015-12-10,65.61000061035156
472820,JPM,2015-12-11,64.06999969482422
472821,JPM,2015-12-14,64.2699966430664
472822,JPM,2015-12-15,66.0999984741211
472823,JPM,2015-12-16,67.52999877929688
472824,JPM,2015-12-17,66.27999877929688
472825,JPM,2015-12-18,64.4000015258789
472826,JPM,2015-12-21,65.54000091552734
472827,JPM,2015-12-22,65.68000030517578
472828,JPM,2015-12-23,66.7300033569336
472829,JPM,2015-12-24,66.5999984741211
472830,JPM,2015-12-28,66.37999725341797
472831,JPM,2015-12-29,67.06999969482422
472832,JPM,2015-12-30,66.58999633789062
472833,JPM,2015-12-31,66.02999877929688
472834,JPM,2016-01-04,63.619998931884766
472835,JPM,2016-01-05,63.72999954223633
472836,JPM,2016-01-06,62.810001373291016
472837,JPM,2016-01-07,60.27000045776367
472838,JPM,2016-01-08,58.91999816894531
472839,JPM,2016-01-11,58.83000183105469
472840,JPM,2016-01-12,58.959999084472656
472841,JPM,2016-01-13,57.34000015258789
472842,JPM,2016-01-14,58.20000076293945
472843,JPM,2016-01-15,57.040000915527344
472844,JPM,2016-01-19,57.0099983215332
472845,JPM,2016-01-20,55.5099983215332
472846,JPM,2016-01-21,55.25
472847,JPM,2016-01-22,56.95000076293945
472848,JPM,2016-01-25,55.65999984741211
472849,JPM,2016-01-26,57.08000183105469
472850,JPM,2016-01-27,57.040000915527344
472851,JPM,2016-01-28,57.27999877929688
472852,JPM,2016-01-29,59.5
472853,JPM,2016-02-01,58.86000061035156
472854,JPM,2016-02-02,57.02999877929688
472855,JPM,2016-02-03,57.40999984741211
472856,JPM,2016-02-04,58.400001525878906
472857,JPM,2016-02-05,57.75
472858,JPM,2016-02-08,56.540000915527344
472859,JPM,2016-02-09,56.20000076293945
472860,JPM,2016-02-10,55.52000045776367
472861,JPM,2016-02-11,53.06999969482422
472862,JPM,2016-02-12,57.4900016784668
472863,JPM,2016-02-16,58.34999847412109
472864,JPM,2016-02-17,58.77000045776367
472865,JPM,2016-02-18,57.810001373291016
472866,JPM,2016-02-19,57.81999969482422
472867,JPM,2016-02-22,58.56999969482422
472868,JPM,2016-02-23,56.119998931884766
472869,JPM,2016-02-24,56.13999938964844
472870,JPM,2016-02-25,57.0099983215332
472871,JPM,2016-02-26,57.540000915527344
472872,JPM,2016-02-29,56.29999923706055
472873,JPM,2016-03-01,59.20000076293945
472874,JPM,2016-03-02,59.7599983215332
472875,JPM,2016-03-03,59.959999084472656
472876,JPM,2016-03-04,60.04999923706055
472877,JPM,2016-03-07,59.93999862670898
472878,JPM,2016-03-08,58.77999877929688
472879,JPM,2016-03-09,59.119998931884766
472880,JPM,2016-03-10,58.61000061035156
472881,JPM,2016-03-11,59.34000015258789
472882,JPM,2016-03-14,59.119998931884766
472883,JPM,2016-03-15,59.20000076293945
472884,JPM,2016-03-16,58.91999816894531
472885,JPM,2016-03-17,58.75
472886,JPM,2016-03-18,60.47999954223633
472887,JPM,2016-03-21,60.459999084472656
472888,JPM,2016-03-22,60.2400016784668
472889,JPM,2016-03-23,59.93999862670898
472890,JPM,2016-03-24,59.47999954223633
472891,JPM,2016-03-28,59.400001525878906
472892,JPM,2016-03-29,59.02999877929688
472893,JPM,2016-03-30,59.709999084472656
472894,JPM,2016-03-31,59.220001220703125
472895,JPM,2016-04-01,59.869998931884766
472896,JPM,2016-04-04,59.20000076293945
472897,JPM,2016-04-05,58.36000061035156
472898,JPM,2016-04-06,58.810001373291016
472899,JPM,2016-04-07,57.31999969482422
472900,JPM,2016-04-08,57.7400016784668
472901,JPM,2016-04-11,58.20000076293945
472902,JPM,2016-04-12,59.27999877929688
472903,JPM,2016-04-13,61.790000915527344
472904,JPM,2016-04-14,62.59000015258789
472905,JPM,2016-04-15,61.869998931884766
472906,JPM,2016-04-18,62.27000045776367
472907,JPM,2016-04-19,63.31999969482422
472908,JPM,2016-04-20,64.23999786376953
472909,JPM,2016-04-21,63.59999847412109
472910,JPM,2016-04-22,63.970001220703125
472911,JPM,2016-04-25,63.59999847412109
472912,JPM,2016-04-26,63.93000030517578
472913,JPM,2016-04-27,64.11000061035156
472914,JPM,2016-04-28,63.59999847412109
472915,JPM,2016-04-29,63.20000076293945
472916,JPM,2016-05-02,63.790000915527344
472917,JPM,2016-05-03,62.560001373291016
472918,JPM,2016-05-04,61.56999969482422
472919,JPM,2016-05-05,61.2400016784668
472920,JPM,2016-05-06,61.59999847412109
472921,JPM,2016-05-09,61.209999084472656
472922,JPM,2016-05-10,62.040000915527344
472923,JPM,2016-05-11,61.810001373291016
472924,JPM,2016-05-12,61.77000045776367
472925,JPM,2016-05-13,61.20000076293945
472926,JPM,2016-05-16,61.65999984741211
472927,JPM,2016-05-17,61.65999984741211
472928,JPM,2016-05-18,64.04000091552734
472929,JPM,2016-05-19,63.38999938964844
472930,JPM,2016-05-20,63.5099983215332
472931,JPM,2016-05-23,63.459999084472656
472932,JPM,2016-05-24,64.54000091552734
472933,JPM,2016-05-25,65.5199966430664
472934,JPM,2016-05-26,65.02999877929688
472935,JPM,2016-05-27,65.43000030517578
472936,JPM,2016-05-31,65.2699966430664
472937,JPM,2016-06-01,65.69000244140625
472938,JPM,2016-06-02,65.80999755859375
472939,JPM,2016-06-03,64.63999938964844
472940,JPM,2016-06-06,65.27999877929688
472941,JPM,2016-06-07,65.05999755859375
472942,JPM,2016-06-08,65.25
472943,JPM,2016-06-09,64.75
472944,JPM,2016-06-10,63.84000015258789
472945,JPM,2016-06-13,63.27000045776367
472946,JPM,2016-06-14,62.08000183105469
472947,JPM,2016-06-15,61.970001220703125
472948,JPM,2016-06-16,62.220001220703125
472949,JPM,2016-06-17,62.27999877929688
472950,JPM,2016-06-20,62.369998931884766
472951,JPM,2016-06-21,62.95000076293945
472952,JPM,2016-06-22,62.709999084472656
472953,JPM,2016-06-23,64.05000305175781
472954,JPM,2016-06-24,59.59999847412109
472955,JPM,2016-06-27,57.61000061035156
472956,JPM,2016-06-28,59.52000045776367
472957,JPM,2016-06-29,61.20000076293945
472958,JPM,2016-06-30,62.13999938964844
472959,JPM,2016-07-01,61.2599983215332
472960,JPM,2016-07-05,59.54999923706055
472961,JPM,2016-07-06,60.18999862670898
472962,JPM,2016-07-07,60.58000183105469
472963,JPM,2016-07-08,61.83000183105469
472964,JPM,2016-07-11,62.27000045776367
472965,JPM,2016-07-12,63.20000076293945
472966,JPM,2016-07-13,63.15999984741211
472967,JPM,2016-07-14,64.12000274658203
472968,JPM,2016-07-15,64.18000030517578
472969,JPM,2016-07-18,63.959999084472656
472970,JPM,2016-07-19,63.86000061035156
472971,JPM,2016-07-20,63.93000030517578
472972,JPM,2016-07-21,63.68999862670898
472973,JPM,2016-07-22,64.04000091552734
472974,JPM,2016-07-25,63.869998931884766
472975,JPM,2016-07-26,64.12999725341797
472976,JPM,2016-07-27,64.33000183105469
472977,JPM,2016-07-28,64.0999984741211
472978,JPM,2016-07-29,63.970001220703125
472979,JPM,2016-08-01,63.79999923706055
472980,JPM,2016-08-02,63.650001525878906
472981,JPM,2016-08-03,64.66000366210938
472982,JPM,2016-08-04,64.55999755859375
472983,JPM,2016-08-05,66.30000305175781
472984,JPM,2016-08-08,66.0999984741211
472985,JPM,2016-08-09,65.87000274658203
472986,JPM,2016-08-10,65.27999877929688
472987,JPM,2016-08-11,65.45999908447266
472988,JPM,2016-08-12,65.31999969482422
472989,JPM,2016-08-15,65.72000122070312
472990,JPM,2016-08-16,65.70999908447266
472991,JPM,2016-08-17,65.88999938964844
472992,JPM,2016-08-18,65.94999694824219
472993,JPM,2016-08-19,65.86000061035156
472994,JPM,2016-08-22,65.80000305175781
472995,JPM,2016-08-23,65.7699966430664
472996,JPM,2016-08-24,65.94999694824219
472997,JPM,2016-08-25,66.06999969482422
472998,JPM,2016-08-26,66.22000122070312
472999,JPM,2016-08-29,66.94999694824219
473000,JPM,2016-08-30,67.5
473001,JPM,2016-08-31,67.5
473002,JPM,2016-09-01,67.20999908447266
473003,JPM,2016-09-02,67.48999786376953
473004,JPM,2016-09-06,67.44000244140625
473005,JPM,2016-09-07,67.16000366210938
473006,JPM,2016-09-08,67.25
473007,JPM,2016-09-09,66.6500015258789
473008,JPM,2016-09-12,67.05999755859375
473009,JPM,2016-09-13,66.52999877929688
473010,JPM,2016-09-14,66.4000015258789
473011,JPM,2016-09-15,66.63999938964844
473012,JPM,2016-09-16,65.81999969482422
473013,JPM,2016-09-19,66.19000244140625
473014,JPM,2016-09-20,66.45999908447266
473015,JPM,2016-09-21,66.83999633789062
473016,JPM,2016-09-22,67.38999938964844
473017,JPM,2016-09-23,67.25
473018,JPM,2016-09-26,65.77999877929688
473019,JPM,2016-09-27,66.36000061035156
473020,JPM,2016-09-28,66.70999908447266
473021,JPM,2016-09-29,65.6500015258789
473022,JPM,2016-09-30,66.58999633789062
473023,JPM,2016-10-03,66.51000213623047
473024,JPM,2016-10-04,66.5999984741211
473025,JPM,2016-10-05,67.69000244140625
473026,JPM,2016-10-06,67.87000274658203
473027,JPM,2016-10-07,68.11000061035156
473028,JPM,2016-10-10,68.63999938964844
473029,JPM,2016-10-11,68.30999755859375
473030,JPM,2016-10-12,68.12999725341797
473031,JPM,2016-10-13,67.73999786376953
473032,JPM,2016-10-14,67.5199966430664
473033,JPM,2016-10-17,67.16999816894531
473034,JPM,2016-10-18,67.69999694824219
473035,JPM,2016-10-19,68.3499984741211
473036,JPM,2016-10-20,68.26000213623047
473037,JPM,2016-10-21,68.48999786376953
473038,JPM,2016-10-24,68.87000274658203
473039,JPM,2016-10-25,68.80000305175781
473040,JPM,2016-10-26,69.12999725341797
473041,JPM,2016-10-27,69.2300033569336
473042,JPM,2016-10-28,69.11000061035156
473043,JPM,2016-10-31,69.26000213623047
473044,JPM,2016-11-01,68.97000122070312
473045,JPM,2016-11-02,68.68000030517578
473046,JPM,2016-11-03,68.37999725341797
473047,JPM,2016-11-04,67.76000213623047
473048,JPM,2016-11-07,69.87999725341797
473049,JPM,2016-11-08,70.02999877929688
473050,JPM,2016-11-09,73.25
473051,JPM,2016-11-10,76.6500015258789
473052,JPM,2016-11-11,76.69000244140625
473053,JPM,2016-11-14,79.51000213623047
473054,JPM,2016-11-15,79.36000061035156
473055,JPM,2016-11-16,77.4000015258789
473056,JPM,2016-11-17,78.0199966430664
473057,JPM,2016-11-18,77.70999908447266
473058,JPM,2016-11-21,78.05000305175781
473059,JPM,2016-11-22,78.52999877929688
473060,JPM,2016-11-23,78.86000061035156
473061,JPM,2016-11-25,78.83000183105469
473062,JPM,2016-11-28,78.31999969482422
473063,JPM,2016-11-29,78.91999816894531
473064,JPM,2016-11-30,80.16999816894531
473065,JPM,2016-12-01,81.79000091552734
473066,JPM,2016-12-02,81.5999984741211
473067,JPM,2016-12-05,83.26000213623047
473068,JPM,2016-12-06,83.69000244140625
473069,JPM,2016-12-07,84.06999969482422
473070,JPM,2016-12-08,85.12000274658203
473071,JPM,2016-12-09,85.48999786376953
473072,JPM,2016-12-12,84.7300033569336
473073,JPM,2016-12-13,84.76000213623047
473074,JPM,2016-12-14,84.7300033569336
473075,JPM,2016-12-15,86.0
473076,JPM,2016-12-16,84.94000244140625
473077,JPM,2016-12-19,85.43000030517578
473078,JPM,2016-12-20,86.52999877929688
473079,JPM,2016-12-21,86.75
473080,JPM,2016-12-22,86.88999938964844
473081,JPM,2016-12-23,87.05000305175781
473082,JPM,2016-12-27,87.12999725341797
473083,JPM,2016-12-28,86.5
473084,JPM,2016-12-29,85.88999938964844
473085,JPM,2016-12-30,86.29000091552734
473086,JPM,2017-01-03,87.2300033569336
473087,JPM,2017-01-04,86.91000366210938
473088,JPM,2017-01-05,86.11000061035156
473089,JPM,2017-01-06,86.12000274658203
473090,JPM,2017-01-09,86.18000030517578
473091,JPM,2017-01-10,86.43000030517578
473092,JPM,2017-01-11,87.08000183105469
473093,JPM,2017-01-12,86.23999786376953
473094,JPM,2017-01-13,86.69999694824219
473095,JPM,2017-01-17,83.55000305175781
473096,JPM,2017-01-18,83.94000244140625
473097,JPM,2017-01-19,83.30000305175781
473098,JPM,2017-01-20,83.66999816894531
473099,JPM,2017-01-23,83.70999908447266
473100,JPM,2017-01-24,84.72000122070312
473101,JPM,2017-01-25,86.02999877929688
473102,JPM,2017-01-26,86.75
473103,JPM,2017-01-27,86.93000030517578
473104,JPM,2017-01-30,86.02999877929688
473105,JPM,2017-01-31,84.62999725341797
473106,JPM,2017-02-01,84.94999694824219
473107,JPM,2017-02-02,84.58999633789062
473108,JPM,2017-02-03,87.18000030517578
473109,JPM,2017-02-06,86.7699966430664
473110,JPM,2017-02-07,86.72000122070312
473111,JPM,2017-02-08,85.95999908447266
473112,JPM,2017-02-09,87.19999694824219
473113,JPM,2017-02-10,87.0
473114,JPM,2017-02-13,88.1500015258789
473115,JPM,2017-02-14,89.55999755859375
473116,JPM,2017-02-15,90.58999633789062
473117,JPM,2017-02-16,90.52999877929688
473118,JPM,2017-02-17,90.2300033569336
473119,JPM,2017-02-21,91.01000213623048
473120,JPM,2017-02-22,91.05999755859376
473121,JPM,2017-02-23,91.12999725341795
473122,JPM,2017-02-24,90.33000183105467
473123,JPM,2017-02-27,90.43000030517578
473124,JPM,2017-02-28,90.62000274658205
473125,JPM,2017-03-01,93.5999984741211
473126,JPM,2017-03-02,92.13999938964844
473127,JPM,2017-03-03,92.8000030517578
473128,JPM,2017-03-06,91.91999816894533
473129,JPM,2017-03-07,91.41000366210938
473130,JPM,2017-03-08,91.20999908447266
473131,JPM,2017-03-09,91.56999969482422
473132,JPM,2017-03-10,91.27999877929688
473133,JPM,2017-03-13,91.36000061035156
473134,JPM,2017-03-14,91.51000213623048
473135,JPM,2017-03-15,91.7300033569336
473136,JPM,2017-03-16,91.63999938964844
473137,JPM,2017-03-17,90.68000030517578
473138,JPM,2017-03-20,90.02999877929688
473139,JPM,2017-03-21,87.38999938964844
473140,JPM,2017-03-22,87.52999877929688
473141,JPM,2017-03-23,87.38999938964844
473142,JPM,2017-03-24,87.29000091552734
473143,JPM,2017-03-27,87.23999786376953
473144,JPM,2017-03-28,88.5999984741211
473145,JPM,2017-03-29,88.2699966430664
473146,JPM,2017-03-30,89.02999877929688
473147,JPM,2017-03-31,87.83999633789062
473148,JPM,2017-04-03,87.5199966430664
473149,JPM,2017-04-04,87.30999755859375
473150,JPM,2017-04-05,86.19000244140625
473151,JPM,2017-04-06,86.4800033569336
473152,JPM,2017-04-07,86.18000030517578
473153,JPM,2017-04-10,85.87999725341797
473154,JPM,2017-04-11,85.7300033569336
473155,JPM,2017-04-12,85.4000015258789
473156,JPM,2017-04-13,84.4000015258789
473157,JPM,2017-04-17,85.86000061035156
473158,JPM,2017-04-18,85.16000366210938
473159,JPM,2017-04-19,84.45999908447266
473160,JPM,2017-04-20,85.55000305175781
473161,JPM,2017-04-21,84.5199966430664
473162,JPM,2017-04-24,87.5
473163,JPM,2017-04-25,88.26000213623047
473164,JPM,2017-04-26,88.43000030517578
473165,JPM,2017-04-27,87.61000061035156
473166,JPM,2017-04-28,87.0
473167,JPM,2017-05-01,87.05999755859375
473168,JPM,2017-05-02,86.5
473169,JPM,2017-05-03,87.0
473170,JPM,2017-05-04,87.0999984741211
473171,JPM,2017-05-05,87.0
473172,JPM,2017-05-08,87.0999984741211
473173,JPM,2017-05-09,86.75
473174,JPM,2017-05-10,87.43000030517578
473175,JPM,2017-05-11,87.16000366210938
473176,JPM,2017-05-12,86.91999816894531
473177,JPM,2017-05-15,87.33999633789062
473178,JPM,2017-05-16,87.61000061035156
473179,JPM,2017-05-17,84.2699966430664
473180,JPM,2017-05-18,83.95999908447266
473181,JPM,2017-05-19,84.77999877929688
473182,JPM,2017-05-22,84.69999694824219
473183,JPM,2017-05-23,85.76000213623047
473184,JPM,2017-05-24,85.70999908447266
473185,JPM,2017-05-25,85.3499984741211
473186,JPM,2017-05-26,85.36000061035156
473187,JPM,2017-05-30,83.9000015258789
473188,JPM,2017-05-31,82.1500015258789
473189,JPM,2017-06-01,83.05999755859375
473190,JPM,2017-06-02,82.63999938964844
473191,JPM,2017-06-05,82.79000091552734
473192,JPM,2017-06-06,82.95999908447266
473193,JPM,2017-06-07,83.91000366210938
473194,JPM,2017-06-08,84.94999694824219
473195,JPM,2017-06-09,86.95999908447266
473196,JPM,2017-06-12,86.9800033569336
473197,JPM,2017-06-13,87.2699966430664
473198,JPM,2017-06-14,87.08999633789062
473199,JPM,2017-06-15,86.56999969482422
473200,JPM,2017-06-16,86.18000030517578
473201,JPM,2017-06-19,88.06999969482422
473202,JPM,2017-06-20,87.5199966430664
473203,JPM,2017-06-21,87.12000274658203
473204,JPM,2017-06-22,87.0199966430664
473205,JPM,2017-06-23,86.86000061035156
473206,JPM,2017-06-26,87.23999786376953
473207,JPM,2017-06-27,88.05000305175781
473208,JPM,2017-06-28,89.81999969482422
473209,JPM,2017-06-29,91.1500015258789
473210,JPM,2017-06-30,91.4000015258789
473211,JPM,2017-07-03,92.75
473212,JPM,2017-07-05,93.68000030517578
473213,JPM,2017-07-06,93.37999725341795
473214,JPM,2017-07-07,93.8499984741211
473215,JPM,2017-07-10,93.19000244140624
473216,JPM,2017-07-11,92.83000183105467
473217,JPM,2017-07-12,92.51000213623048
473218,JPM,2017-07-13,93.0999984741211
473219,JPM,2017-07-14,92.25
473220,JPM,2017-07-17,91.38999938964844
473221,JPM,2017-07-18,91.06999969482422
473222,JPM,2017-07-19,91.1999969482422
473223,JPM,2017-07-20,91.1999969482422
473224,JPM,2017-07-21,90.88999938964844
473225,JPM,2017-07-24,91.27999877929688
473226,JPM,2017-07-25,92.8000030517578
473227,JPM,2017-07-26,91.93000030517578
473228,JPM,2017-07-27,91.5500030517578
473229,JPM,2017-07-28,91.27999877929688
473230,JPM,2017-07-31,91.8000030517578
473231,JPM,2017-08-01,93.02999877929688
473232,JPM,2017-08-02,93.11000061035156
473233,JPM,2017-08-03,92.5
473234,JPM,2017-08-04,93.66000366210938
473235,JPM,2017-08-07,94.0199966430664
473236,JPM,2017-08-08,93.68000030517578
473237,JPM,2017-08-09,93.52999877929688
473238,JPM,2017-08-10,92.19000244140624
473239,JPM,2017-08-11,91.41999816894533
473240,JPM,2017-08-14,92.48999786376952
473241,JPM,2017-08-15,92.7300033569336
473242,JPM,2017-08-16,92.08999633789062
473243,JPM,2017-08-17,90.6500015258789
473244,JPM,2017-08-18,90.73999786376952
473245,JPM,2017-08-21,90.62999725341795
473246,JPM,2017-08-22,91.55999755859376
473247,JPM,2017-08-23,91.66999816894533
473248,JPM,2017-08-24,91.5199966430664
473249,JPM,2017-08-25,91.88999938964844
473250,JPM,2017-08-28,91.5999984741211
473251,JPM,2017-08-29,91.0999984741211
473252,JPM,2017-08-30,91.30999755859376
473253,JPM,2017-08-31,90.88999938964844
473254,JPM,2017-09-01,91.6999969482422
473255,JPM,2017-09-05,89.51000213623047
473256,JPM,2017-09-06,90.11000061035156
473257,JPM,2017-09-07,88.52999877929688
473258,JPM,2017-09-08,88.41999816894531
473259,JPM,2017-09-11,89.79000091552734
473260,JPM,2017-09-12,90.88999938964844
473261,JPM,2017-09-13,91.1500015258789
473262,JPM,2017-09-14,90.97000122070312
473263,JPM,2017-09-15,91.62000274658205
473264,JPM,2017-09-18,92.91999816894533
473265,JPM,2017-09-19,93.94000244140624
473266,JPM,2017-09-20,94.5999984741211
473267,JPM,2017-09-21,95.02999877929688
473268,JPM,2017-09-22,94.83000183105467
473269,JPM,2017-09-25,94.12000274658205
473270,JPM,2017-09-26,93.6999969482422
473271,JPM,2017-09-27,95.18000030517578
473272,JPM,2017-09-28,95.37999725341795
473273,JPM,2017-09-29,95.51000213623048
473274,JPM,2017-10-02,96.83999633789062
473275,JPM,2017-10-03,97.3499984741211
473276,JPM,2017-10-04,96.36000061035156
473277,JPM,2017-10-05,97.08999633789062
473278,JPM,2017-10-06,96.91999816894533
473279,JPM,2017-10-09,96.41000366210938
473280,JPM,2017-10-10,97.12999725341795
473281,JPM,2017-10-11,96.83999633789062
473282,JPM,2017-10-12,95.98999786376952
473283,JPM,2017-10-13,95.86000061035156
473284,JPM,2017-10-16,97.83999633789062
473285,JPM,2017-10-17,97.62000274658205
473286,JPM,2017-10-18,97.98999786376952
473287,JPM,2017-10-19,98.11000061035156
473288,JPM,2017-10-20,99.51000213623048
473289,JPM,2017-10-23,99.33999633789062
473290,JPM,2017-10-24,100.91999816894533
473291,JPM,2017-10-25,101.0199966430664
473292,JPM,2017-10-26,101.73999786376952
473293,JPM,2017-10-27,101.7699966430664
473294,JPM,2017-10-30,101.41000366210938
473295,JPM,2017-10-31,100.61000061035156
473296,JPM,2017-11-01,100.91999816894533
473297,JPM,2017-11-02,101.58999633789062
473298,JPM,2017-11-03,101.41000366210938
473299,JPM,2017-11-06,100.77999877929688
473300,JPM,2017-11-07,98.75
473301,JPM,2017-11-08,97.63999938964844
473302,JPM,2017-11-09,97.62999725341795
473303,JPM,2017-11-10,97.51000213623048
473304,JPM,2017-11-13,97.86000061035156
473305,JPM,2017-11-14,97.2699966430664
473306,JPM,2017-11-15,98.19000244140624
473307,JPM,2017-11-16,98.47000122070312
473308,JPM,2017-11-17,98.13999938964844
473309,JPM,2017-11-20,99.01000213623048
473310,JPM,2017-11-21,98.93000030517578
473311,JPM,2017-11-22,98.63999938964844
473312,JPM,2017-11-24,98.31999969482422
473313,JPM,2017-11-27,97.93000030517578
473314,JPM,2017-11-28,101.36000061035156
473315,JPM,2017-11-29,103.7300033569336
473316,JPM,2017-11-30,104.5199966430664
473317,JPM,2017-12-01,104.79000091552734
473318,JPM,2017-12-04,106.9499969482422
473319,JPM,2017-12-05,105.72000122070312
473320,JPM,2017-12-06,104.93000030517578
473321,JPM,2017-12-07,104.62000274658205
473322,JPM,2017-12-08,105.93000030517578
473323,JPM,2017-12-11,105.62000274658205
473324,JPM,2017-12-12,106.8499984741211
473325,JPM,2017-12-13,105.51000213623048
473326,JPM,2017-12-14,104.66000366210938
473327,JPM,2017-12-15,106.13999938964844
473328,JPM,2017-12-18,106.95999908447266
473329,JPM,2017-12-19,106.51000213623048
473330,JPM,2017-12-20,106.13999938964844
473331,JPM,2017-12-21,107.83000183105467
473332,JPM,2017-12-22,107.4499969482422
473333,JPM,2017-12-26,107.0199966430664
473334,JPM,2017-12-27,107.22000122070312
473335,JPM,2017-12-28,107.79000091552734
473336,JPM,2017-12-29,106.94000244140624
473337,JPM,2018-01-02,107.9499969482422
473338,JPM,2018-01-03,108.05999755859376
473339,JPM,2018-01-04,109.04000091552734
473340,JPM,2018-01-05,108.33999633789062
473341,JPM,2018-01-08,108.5
473342,JPM,2018-01-09,109.0500030517578
473343,JPM,2018-01-10,110.25
473344,JPM,2018-01-11,110.83999633789062
473345,JPM,2018-01-12,112.66999816894533
473346,JPM,2018-01-16,112.2699966430664
473347,JPM,2018-01-17,112.98999786376952
473348,JPM,2018-01-18,113.26000213623048
473349,JPM,2018-01-19,113.01000213623048
473350,JPM,2018-01-22,114.33000183105467
473351,JPM,2018-01-23,114.20999908447266
473352,JPM,2018-01-24,115.66999816894533
473353,JPM,2018-01-25,115.6999969482422
473354,JPM,2018-01-26,116.31999969482422
473355,JPM,2018-01-29,116.1999969482422
473356,JPM,2018-01-30,115.11000061035156
473357,JPM,2018-01-31,115.66999816894533
473358,JPM,2018-02-01,116.87000274658205
473359,JPM,2018-02-02,114.27999877929688
473360,JPM,2018-02-05,108.8000030517578
473361,JPM,2018-02-06,112.11000061035156
473362,JPM,2018-02-07,112.87000274658205
473363,JPM,2018-02-08,107.87999725341795
473364,JPM,2018-02-09,110.04000091552734
473365,JPM,2018-02-12,111.73999786376952
473366,JPM,2018-02-13,112.43000030517578
473367,JPM,2018-02-14,115.02999877929688
473368,JPM,2018-02-15,115.51000213623048
473369,JPM,2018-02-16,114.68000030517578
473370,JPM,2018-02-20,114.70999908447266
473371,JPM,2018-02-21,115.19000244140624
473372,JPM,2018-02-22,114.9800033569336
473373,JPM,2018-02-23,117.30999755859376
473374,JPM,2018-02-26,118.7699966430664
473375,JPM,2018-02-27,117.36000061035156
473376,JPM,2018-02-28,115.5
473377,JPM,2018-03-01,113.43000030517578
473378,JPM,2018-03-02,113.31999969482422
473379,JPM,2018-03-05,115.05999755859376
473380,JPM,2018-03-06,115.16000366210938
473381,JPM,2018-03-07,114.7300033569336
473382,JPM,2018-03-08,114.73999786376952
473383,JPM,2018-03-09,118.04000091552734
473384,JPM,2018-03-12,117.66000366210938
473385,JPM,2018-03-13,116.25
473386,JPM,2018-03-14,114.9499969482422
473387,JPM,2018-03-15,115.23999786376952
473388,JPM,2018-03-16,115.44000244140624
473389,JPM,2018-03-19,114.52999877929688
473390,JPM,2018-03-20,114.63999938964844
473391,JPM,2018-03-21,114.73999786376952
473392,JPM,2018-03-22,109.9499969482422
473393,JPM,2018-03-23,107.01000213623048
473394,JPM,2018-03-26,110.30999755859376
473395,JPM,2018-03-27,108.16999816894533
473396,JPM,2018-03-28,108.0
473397,JPM,2018-03-29,109.97000122070312
473398,JPM,2018-04-02,107.8499984741211
473399,JPM,2018-04-03,109.33000183105467
473400,JPM,2018-04-04,110.98999786376952
473401,JPM,2018-04-05,111.87999725341795
473402,JPM,2018-04-06,109.08999633789062
473403,JPM,2018-04-09,110.4000015258789
473404,JPM,2018-04-10,112.51000213623048
473405,JPM,2018-04-11,110.62000274658205
473406,JPM,2018-04-12,113.37000274658205
473407,JPM,2018-04-13,110.3000030517578
473408,JPM,2018-04-16,110.20999908447266
473409,JPM,2018-04-17,110.20999908447266
473410,JPM,2018-04-18,109.31999969482422
473411,JPM,2018-04-19,111.72000122070312
473412,JPM,2018-04-20,111.47000122070312
473413,JPM,2018-04-23,110.93000030517578
473414,JPM,2018-04-24,110.41000366210938
473415,JPM,2018-04-25,109.98999786376952
473416,JPM,2018-04-26,110.0999984741211
473417,JPM,2018-04-27,109.4000015258789
473418,JPM,2018-04-30,108.77999877929688
473419,JPM,2018-05-01,108.77999877929688
473420,JPM,2018-05-02,107.91999816894533
473421,JPM,2018-05-03,107.23999786376952
473422,JPM,2018-05-04,108.43000030517578
473423,JPM,2018-05-07,109.37000274658205
473424,JPM,2018-05-08,110.98999786376952
473425,JPM,2018-05-09,113.41000366210938
473426,JPM,2018-05-10,114.29000091552734
473427,JPM,2018-05-11,113.86000061035156
473428,JPM,2018-05-14,113.9000015258789
473429,JPM,2018-05-15,113.02999877929688
473430,JPM,2018-05-16,113.33999633789062
473431,JPM,2018-05-17,112.95999908447266
473432,JPM,2018-05-18,111.12999725341795
473433,JPM,2018-05-21,112.1500015258789
473434,JPM,2018-05-22,113.01000213623048
473435,JPM,2018-05-23,112.48999786376952
473436,JPM,2018-05-24,111.2300033569336
473437,JPM,2018-05-25,110.66000366210938
473438,JPM,2018-05-29,105.93000030517578
473439,JPM,2018-05-30,108.3499984741211
473440,JPM,2018-05-31,107.01000213623048
473441,JPM,2018-06-01,108.4000015258789
473442,JPM,2018-06-04,108.4499969482422
473443,JPM,2018-06-05,107.83999633789062
473444,JPM,2018-06-06,110.36000061035156
473445,JPM,2018-06-07,110.8000030517578
473446,JPM,2018-06-08,111.11000061035156
473447,JPM,2018-06-11,110.83000183105467
473448,JPM,2018-06-12,110.19000244140624
473449,JPM,2018-06-13,109.97000122070312
473450,JPM,2018-06-14,108.02999877929688
473451,JPM,2018-06-15,107.9000015258789
473452,JPM,2018-06-18,108.18000030517578
473453,JPM,2018-06-19,107.5500030517578
473454,JPM,2018-06-20,107.54000091552734
473455,JPM,2018-06-21,107.51000213623048
473456,JPM,2018-06-22,105.75
473457,JPM,2018-06-25,104.79000091552734
473458,JPM,2018-06-26,104.86000061035156
473459,JPM,2018-06-27,103.23999786376952
473460,JPM,2018-06-28,104.93000030517578
473461,JPM,2018-06-29,104.1999969482422
473462,JPM,2018-07-02,105.08000183105467
473463,JPM,2018-07-03,103.61000061035156
473464,JPM,2018-07-05,103.72000122070312
473465,JPM,2018-07-06,104.05999755859376
473466,JPM,2018-07-09,107.27999877929688
473467,JPM,2018-07-10,106.62000274658205
473468,JPM,2018-07-11,106.38999938964844
473469,JPM,2018-07-12,106.8499984741211
473470,JPM,2018-07-13,106.36000061035156
473471,JPM,2018-07-16,110.58000183105467
473472,JPM,2018-07-17,110.5
473473,JPM,2018-07-18,111.52999877929688
473474,JPM,2018-07-19,109.88999938964844
473475,JPM,2018-07-20,111.27999877929688
473476,JPM,2018-07-23,113.3499984741211
473477,JPM,2018-07-24,114.1500015258789
473478,JPM,2018-07-25,115.18000030517578
473479,JPM,2018-07-26,114.8499984741211
473480,JPM,2018-07-27,116.02999877929688
473481,JPM,2018-07-30,116.7300033569336
473482,JPM,2018-07-31,114.9499969482422
473483,JPM,2018-08-01,115.66000366210938
473484,JPM,2018-08-02,116.1500015258789
473485,JPM,2018-08-03,117.08999633789062
473486,JPM,2018-08-06,117.12000274658205
473487,JPM,2018-08-07,117.5500030517578
473488,JPM,2018-08-08,117.79000091552734
473489,JPM,2018-08-09,116.87999725341795
473490,JPM,2018-08-10,115.7300033569336
473491,JPM,2018-08-13,113.88999938964844
473492,JPM,2018-08-14,114.6500015258789
473493,JPM,2018-08-15,113.6999969482422
473494,JPM,2018-08-16,114.7699966430664
473495,JPM,2018-08-17,114.7699966430664
473496,JPM,2018-08-20,114.62000274658205
473497,JPM,2018-08-21,115.31999969482422
473498,JPM,2018-08-22,114.97000122070312
473499,JPM,2018-08-23,114.7300033569336
473500,JPM,2018-08-24,114.68000030517578
473501,JPM,2018-08-27,116.70999908447266
473502,JPM,2018-08-28,116.13999938964844
473503,JPM,2018-08-29,115.76000213623048
473504,JPM,2018-08-30,115.19000244140624
473505,JPM,2018-08-31,114.58000183105467
473506,JPM,2018-09-04,115.1500015258789
473507,JPM,2018-09-05,114.58999633789062
473508,JPM,2018-09-06,114.0999984741211
473509,JPM,2018-09-07,114.31999969482422
473510,JPM,2018-09-10,113.70999908447266
473511,JPM,2018-09-11,114.43000030517578
473512,JPM,2018-09-12,113.08000183105467
473513,JPM,2018-09-13,113.5199966430664
473514,JPM,2018-09-14,113.5
473515,JPM,2018-09-17,113.83999633789062
473516,JPM,2018-09-18,114.3000030517578
473517,JPM,2018-09-19,117.62000274658205
473518,JPM,2018-09-20,118.62999725341795
473519,JPM,2018-09-21,117.8499984741211
473520,JPM,2018-09-24,116.72000122070312
473521,JPM,2018-09-25,116.38999938964844
473522,JPM,2018-09-26,115.0199966430664
473523,JPM,2018-09-27,114.5199966430664
473524,JPM,2018-09-28,112.83999633789062
473525,JPM,2018-10-01,113.5
473526,JPM,2018-10-02,113.97000122070312
473527,JPM,2018-10-03,115.04000091552734
473528,JPM,2018-10-04,115.2699966430664
473529,JPM,2018-10-05,114.62000274658205
473530,JPM,2018-10-08,115.31999969482422
473531,JPM,2018-10-09,114.5199966430664
473532,JPM,2018-10-10,111.47000122070312
473533,JPM,2018-10-11,108.12999725341795
473534,JPM,2018-10-12,106.9499969482422
473535,JPM,2018-10-15,106.33999633789062
473536,JPM,2018-10-16,108.62000274658205
473537,JPM,2018-10-17,109.83000183105467
473538,JPM,2018-10-18,108.08999633789062
473539,JPM,2018-10-19,107.91000366210938
473540,JPM,2018-10-22,106.36000061035156
473541,JPM,2018-10-23,105.25
473542,JPM,2018-10-24,103.29000091552734
473543,JPM,2018-10-25,104.86000061035156
473544,JPM,2018-10-26,103.41999816894533
473545,JPM,2018-10-29,104.8499984741211
473546,JPM,2018-10-30,106.6999969482422
473547,JPM,2018-10-31,109.0199966430664
473548,JPM,2018-11-01,108.9800033569336
473549,JPM,2018-11-02,108.37999725341795
473550,JPM,2018-11-05,109.08999633789062
473551,JPM,2018-11-06,109.5999984741211
473552,JPM,2018-11-07,111.4800033569336
473553,JPM,2018-11-08,112.37999725341795
473554,JPM,2018-11-09,111.29000091552734
473555,JPM,2018-11-12,108.9499969482422
473556,JPM,2018-11-13,109.58999633789062
473557,JPM,2018-11-14,107.33000183105467
473558,JPM,2018-11-15,110.06999969482422
473559,JPM,2018-11-16,109.98999786376952
473560,JPM,2018-11-19,110.83000183105467
473561,JPM,2018-11-20,108.4499969482422
473562,JPM,2018-11-21,107.63999938964844
473563,JPM,2018-11-23,106.6500015258789
473564,JPM,2018-11-26,109.26000213623048
473565,JPM,2018-11-27,109.72000122070312
473566,JPM,2018-11-28,110.94000244140624
473567,JPM,2018-11-29,110.05999755859376
473568,JPM,2018-11-30,111.19000244140624
473569,JPM,2018-12-03,112.23999786376952
473570,JPM,2018-12-04,107.2300033569336
473571,JPM,2018-12-06,105.19000244140624
473572,JPM,2018-12-07,103.29000091552734
473573,JPM,2018-12-10,101.36000061035156
473574,JPM,2018-12-11,100.37000274658205
473575,JPM,2018-12-12,101.0199966430664
473576,JPM,2018-12-13,101.12000274658205
473577,JPM,2018-12-14,100.29000091552734
473578,JPM,2018-12-17,99.01000213623048
473579,JPM,2018-12-18,98.54000091552734
473580,JPM,2018-12-19,97.29000091552734
473581,JPM,2018-12-20,96.4499969482422
473582,JPM,2018-12-21,94.16999816894533
473583,JPM,2018-12-24,92.13999938964844
473584,JPM,2018-12-26,95.95999908447266
473585,JPM,2018-12-27,97.04000091552734
473586,JPM,2018-12-28,96.83000183105467
473587,JPM,2018-12-31,97.62000274658205
473588,JPM,2019-01-02,99.30999755859376
473589,JPM,2019-01-03,97.11000061035156
473590,JPM,2019-01-04,100.69000244140624
473591,JPM,2019-01-07,100.76000213623048
473592,JPM,2019-01-08,100.56999969482422
473593,JPM,2019-01-09,100.4000015258789
473594,JPM,2019-01-10,100.38999938964844
473595,JPM,2019-01-11,99.91000366210938
473596,JPM,2019-01-14,100.94000244140624
473597,JPM,2019-01-15,101.68000030517578
473598,JPM,2019-01-16,102.5
473599,JPM,2019-01-17,102.91999816894533
473600,JPM,2019-01-18,104.58999633789062
473601,JPM,2019-01-22,102.94000244140624
473602,JPM,2019-01-23,102.68000030517578
473603,JPM,2019-01-24,102.73999786376952
473604,JPM,2019-01-25,103.38999938964844
473605,JPM,2019-01-28,103.87999725341795
473606,JPM,2019-01-29,104.16999816894533
473607,JPM,2019-01-30,104.41000366210938
473608,JPM,2019-01-31,103.5
473609,JPM,2019-02-01,103.87999725341795
473610,JPM,2019-02-04,104.25
473611,JPM,2019-02-05,103.79000091552734
473612,JPM,2019-02-06,103.73999786376952
473613,JPM,2019-02-07,102.37999725341795
473614,JPM,2019-02-08,101.36000061035156
473615,JPM,2019-02-11,100.87999725341795
473616,JPM,2019-02-12,102.5999984741211
473617,JPM,2019-02-13,103.08999633789062
473618,JPM,2019-02-14,102.41999816894533
473619,JPM,2019-02-15,105.5500030517578
473620,JPM,2019-02-19,105.18000030517578
473621,JPM,2019-02-20,105.69000244140624
473622,JPM,2019-02-21,105.47000122070312
473623,JPM,2019-02-22,105.0
473624,JPM,2019-02-25,106.0999984741211
473625,JPM,2019-02-26,105.29000091552734
473626,JPM,2019-02-27,105.16000366210938
473627,JPM,2019-02-28,104.36000061035156
473628,JPM,2019-03-01,104.43000030517578
473629,JPM,2019-03-04,104.19000244140624
473630,JPM,2019-03-05,104.11000061035156
473631,JPM,2019-03-06,103.72000122070312
473632,JPM,2019-03-07,102.97000122070312
473633,JPM,2019-03-08,103.01000213623048
473634,JPM,2019-03-11,104.3499984741211
473635,JPM,2019-03-12,104.04000091552734
473636,JPM,2019-03-13,104.38999938964844
473637,JPM,2019-03-14,105.33999633789062
473638,JPM,2019-03-15,106.5500030517578
473639,JPM,2019-03-18,107.19000244140624
473640,JPM,2019-03-19,106.8000030517578
473641,JPM,2019-03-20,104.5199966430664
473642,JPM,2019-03-21,102.87000274658205
473643,JPM,2019-03-22,99.76000213623048
473644,JPM,2019-03-25,98.93000030517578
473645,JPM,2019-03-26,99.91999816894533
473646,JPM,2019-03-27,99.58000183105467
473647,JPM,2019-03-28,100.70999908447266
473648,JPM,2019-03-29,101.2300033569336
473649,JPM,2019-04-01,104.63999938964844
473650,JPM,2019-04-02,105.13999938964844
473651,JPM,2019-04-03,105.3499984741211
473652,JPM,2019-04-04,105.55999755859376
473653,JPM,2019-04-05,105.30999755859376
473654,JPM,2019-04-08,105.6500015258789
473655,JPM,2019-04-09,104.87000274658205
473656,JPM,2019-04-10,105.33999633789062
473657,JPM,2019-04-11,106.2300033569336
473658,JPM,2019-04-12,111.20999908447266
473659,JPM,2019-04-15,109.94000244140624
473660,JPM,2019-04-16,111.0999984741211
473661,JPM,2019-04-17,114.3000030517578
473662,JPM,2019-04-18,113.45999908447266
473663,JPM,2019-04-22,113.5999984741211
473664,JPM,2019-04-23,113.73999786376952
473665,JPM,2019-04-24,113.5500030517578
473666,JPM,2019-04-25,113.61000061035156
473667,JPM,2019-04-26,114.47000122070312
473668,JPM,2019-04-29,116.12000274658205
473669,JPM,2019-04-30,116.0500030517578
473670,JPM,2019-05-01,115.16000366210938
473671,JPM,2019-05-02,115.41000366210938
473672,JPM,2019-05-03,116.12000274658205
473673,JPM,2019-05-06,115.08999633789062
473674,JPM,2019-05-07,113.20999908447266
473675,JPM,2019-05-08,112.61000061035156
473676,JPM,2019-05-09,112.5199966430664
473677,JPM,2019-05-10,112.51000213623048
473678,JPM,2019-05-13,109.4499969482422
473679,JPM,2019-05-14,110.31999969482422
473680,JPM,2019-05-15,109.9000015258789
473681,JPM,2019-05-16,111.30999755859376
473682,JPM,2019-05-17,110.7699966430664
473683,JPM,2019-05-20,111.3499984741211
473684,JPM,2019-05-21,111.7300033569336
473685,JPM,2019-05-22,110.81999969482422
473686,JPM,2019-05-23,108.63999938964844
473687,JPM,2019-05-24,109.70999908447266
473688,JPM,2019-05-28,108.5199966430664
473689,JPM,2019-05-29,108.22000122070312
473690,JPM,2019-05-30,107.05999755859376
473691,JPM,2019-05-31,105.95999908447266
473692,JPM,2019-06-03,106.45999908447266
473693,JPM,2019-06-04,109.73999786376952
473694,JPM,2019-06-05,110.12999725341795
473695,JPM,2019-06-06,110.37000274658205
473696,JPM,2019-06-07,109.16000366210938
473697,JPM,2019-06-10,110.33999633789062
473698,JPM,2019-06-11,110.68000030517578
473699,JPM,2019-06-12,109.2699966430664
473700,JPM,2019-06-13,109.54000091552734
473701,JPM,2019-06-14,109.81999969482422
473702,JPM,2019-06-17,109.22000122070312
473703,JPM,2019-06-18,110.70999908447266
473704,JPM,2019-06-19,109.91000366210938
473705,JPM,2019-06-20,110.19000244140624
473706,JPM,2019-06-21,109.44000244140624
473707,JPM,2019-06-24,108.66000366210938
473708,JPM,2019-06-25,107.76000213623048
473709,JPM,2019-06-26,108.4800033569336
473710,JPM,2019-06-27,108.83999633789062
473711,JPM,2019-06-28,111.8000030517578
473712,JPM,2019-07-01,113.68000030517578
473713,JPM,2019-07-02,113.8000030517578
473714,JPM,2019-07-03,112.81999969482422
473715,JPM,2019-07-05,113.48999786376952
473716,JPM,2019-07-08,112.87000274658205
473717,JPM,2019-07-09,113.3499984741211
473718,JPM,2019-07-10,113.0199966430664
473719,JPM,2019-07-11,114.0999984741211
473720,JPM,2019-07-12,115.3000030517578
473721,JPM,2019-07-15,113.9000015258789
473722,JPM,2019-07-16,115.12000274658205
473723,JPM,2019-07-17,113.98999786376952
473724,JPM,2019-07-18,114.66999816894533
473725,JPM,2019-07-19,113.54000091552734
473726,JPM,2019-07-22,114.2699966430664
473727,JPM,2019-07-23,116.36000061035156
473728,JPM,2019-07-24,116.83000183105467
473729,JPM,2019-07-25,115.70999908447266
473730,JPM,2019-07-26,116.22000122070312
473731,JPM,2019-07-29,115.8499984741211
473732,JPM,2019-07-30,115.58999633789062
473733,JPM,2019-07-31,116.0
473734,JPM,2019-08-01,112.94000244140624
473735,JPM,2019-08-02,112.93000030517578
473736,JPM,2019-08-05,109.56999969482422
473737,JPM,2019-08-06,110.43000030517578
473738,JPM,2019-08-07,108.02999877929688
473739,JPM,2019-08-08,109.86000061035156
473740,JPM,2019-08-09,109.73999786376952
473741,JPM,2019-08-12,107.68000030517578
473742,JPM,2019-08-13,109.33999633789062
473743,JPM,2019-08-14,104.8000030517578
473744,JPM,2019-08-15,105.1999969482422
473745,JPM,2019-08-16,107.72000122070312
473746,JPM,2019-08-19,108.69000244140624
473747,JPM,2019-08-20,107.30999755859376
473748,JPM,2019-08-21,107.61000061035156
473749,JPM,2019-08-22,108.72000122070312
473750,JPM,2019-08-23,106.0199966430664
473751,JPM,2019-08-26,106.87000274658205
473752,JPM,2019-08-27,105.73999786376952
473753,JPM,2019-08-28,106.8000030517578
473754,JPM,2019-08-29,109.22000122070312
473755,JPM,2019-08-30,109.86000061035156
473756,JPM,2019-09-03,108.55999755859376
473757,JPM,2019-09-04,109.87000274658205
473758,JPM,2019-09-05,112.37000274658205
473759,JPM,2019-09-06,112.61000061035156
473760,JPM,2019-09-09,115.4000015258789
473761,JPM,2019-09-10,116.87000274658205
473762,JPM,2019-09-11,117.19000244140624
473763,JPM,2019-09-12,117.91000366210938
473764,JPM,2019-09-13,120.2300033569336
473765,JPM,2019-09-16,119.16000366210938
473766,JPM,2019-09-17,118.56999969482422
473767,JPM,2019-09-18,119.76000213623048
473768,JPM,2019-09-19,119.37999725341795
473769,JPM,2019-09-20,118.9000015258789
473770,JPM,2019-09-23,118.87999725341795
473771,JPM,2019-09-24,117.33000183105467
473772,JPM,2019-09-25,118.0
473773,JPM,2019-09-26,117.02999877929688
473774,JPM,2019-09-27,117.72000122070312
473775,JPM,2019-09-30,117.69000244140624
473776,JPM,2019-10-01,115.5500030517578
473777,JPM,2019-10-02,113.25
473778,JPM,2019-10-03,112.19000244140624
473779,JPM,2019-10-04,114.62000274658205
473780,JPM,2019-10-07,114.37000274658205
473781,JPM,2019-10-08,111.81999969482422
473782,JPM,2019-10-09,112.62999725341795
473783,JPM,2019-10-10,114.20999908447266
473784,JPM,2019-10-11,116.13999938964844
473785,JPM,2019-10-14,116.4499969482422
473786,JPM,2019-10-15,119.95999908447266
473787,JPM,2019-10-16,119.68000030517578
473788,JPM,2019-10-17,120.3499984741211
473789,JPM,2019-10-18,120.55999755859376
473790,JPM,2019-10-21,123.5500030517578
473791,JPM,2019-10-22,124.79000091552734
473792,JPM,2019-10-23,125.12000274658205
473793,JPM,2019-10-24,125.02999877929688
473794,JPM,2019-10-25,126.02999877929688
473795,JPM,2019-10-28,126.51000213623048
473796,JPM,2019-10-29,126.43000030517578
473797,JPM,2019-10-30,125.7300033569336
473798,JPM,2019-10-31,124.91999816894533
473799,JPM,2019-11-01,127.8000030517578
473800,JPM,2019-11-04,128.82000732421875
473801,JPM,2019-11-05,129.10000610351562
473802,JPM,2019-11-06,129.3000030517578
473803,JPM,2019-11-07,130.0
473804,JPM,2019-11-08,130.3800048828125
473805,JPM,2019-11-11,129.9199981689453
473806,JPM,2019-11-12,129.16000366210938
473807,JPM,2019-11-13,128.47999572753906
473808,JPM,2019-11-14,128.60000610351562
473809,JPM,2019-11-15,129.52999877929688
473810,JPM,2019-11-18,130.6199951171875
473811,JPM,2019-11-19,130.5800018310547
473812,JPM,2019-11-20,129.6300048828125
473813,JPM,2019-11-21,129.92999267578125
473814,JPM,2019-11-22,130.7899932861328
473815,JPM,2019-11-25,131.49000549316406
473816,JPM,2019-11-26,131.6699981689453
473817,JPM,2019-11-27,132.05999755859375
473818,JPM,2019-11-29,131.75999450683594
473819,JPM,2019-12-02,131.47000122070312
473820,JPM,2019-12-03,129.77999877929688
473821,JPM,2019-12-04,132.33999633789062
473822,JPM,2019-12-05,133.05999755859375
473823,JPM,2019-12-06,135.0399932861328
473824,JPM,2019-12-09,134.41000366210938
473825,JPM,2019-12-10,134.5
473826,JPM,2019-12-11,134.17999267578125
473827,JPM,2019-12-12,138.02000427246094
473828,JPM,2019-12-13,136.80999755859375
473829,JPM,2019-12-16,137.33999633789062
473830,JPM,2019-12-17,138.17999267578125
473831,JPM,2019-12-18,138.0399932861328
473832,JPM,2019-12-19,137.35000610351562
473833,JPM,2019-12-20,137.24000549316406
473834,JPM,2019-12-23,137.1999969482422
473835,JPM,2019-12-24,137.5800018310547
473836,JPM,2019-12-26,139.0399932861328
473837,JPM,2019-12-27,139.13999938964844
473838,JPM,2019-12-30,138.6300048828125
473839,JPM,2019-12-31,139.39999389648438
473840,JPM,2020-01-02,141.08999633789062
473841,JPM,2020-01-03,138.33999633789062
473842,JPM,2020-01-06,138.22999572753906
473843,JPM,2020-01-07,135.8800048828125
473844,JPM,2020-01-08,136.94000244140625
473845,JPM,2020-01-09,137.44000244140625
473846,JPM,2020-01-10,136.07000732421875
473847,JPM,2020-01-13,137.1999969482422
473848,JPM,2020-01-14,138.8000030517578
473849,JPM,2020-01-15,136.72000122070312
473850,JPM,2020-01-16,137.25
473851,JPM,2020-01-17,138.1999969482422
473852,JPM,2020-01-21,136.83999633789062
473853,JPM,2020-01-22,136.67999267578125
473854,JPM,2020-01-23,136.5399932861328
473855,JPM,2020-01-24,133.14999389648438
473856,JPM,2020-01-27,132.02999877929688
473857,JPM,2020-01-28,134.42999267578125
473858,JPM,2020-01-29,134.22999572753906
473859,JPM,2020-01-30,135.88999938964844
473860,JPM,2020-01-31,132.36000061035156
473861,JPM,2020-02-03,133.3699951171875
473862,JPM,2020-02-04,135.2899932861328
473863,JPM,2020-02-05,137.58999633789062
473864,JPM,2020-02-06,137.61000061035156
473865,JPM,2020-02-07,137.1699981689453
473866,JPM,2020-02-10,137.74000549316406
473867,JPM,2020-02-11,138.0
473868,JPM,2020-02-12,138.0
473869,JPM,2020-02-13,137.8800048828125
473870,JPM,2020-02-14,137.4600067138672
473871,JPM,2020-02-18,135.63999938964844
473872,JPM,2020-02-19,137.49000549316406
473873,JPM,2020-02-20,137.49000549316406
473874,JPM,2020-02-21,135.80999755859375
473875,JPM,2020-02-24,132.16000366210938
473876,JPM,2020-02-25,126.26000213623048
473877,JPM,2020-02-26,126.63999938964844
473878,JPM,2020-02-27,121.37000274658205
473879,JPM,2020-02-28,116.11000061035156
473880,JPM,2020-03-02,121.5199966430664
473881,JPM,2020-03-03,116.95999908447266
473882,JPM,2020-03-04,119.8499984741211
473883,JPM,2020-03-05,113.97000122070312
473884,JPM,2020-03-06,108.08000183105467
473885,JPM,2020-03-09,93.44000244140624
473886,JPM,2020-03-10,100.6999969482422
473887,JPM,2020-03-11,95.95999908447266
473888,JPM,2020-03-12,88.05000305175781
473889,JPM,2020-03-13,103.91000366210938
473890,JPM,2020-03-16,88.36000061035156
473891,JPM,2020-03-17,93.76000213623048
473892,JPM,2020-03-18,83.88999938964844
473893,JPM,2020-03-19,85.30000305175781
473894,JPM,2020-03-20,83.5
473895,JPM,2020-03-23,79.02999877929688
473896,JPM,2020-03-24,88.43000030517578
473897,JPM,2020-03-25,91.7300033569336
473898,JPM,2020-03-26,98.12000274658205
473899,JPM,2020-03-27,91.12999725341795
473900,JPM,2020-03-30,93.5
473901,JPM,2020-03-31,90.02999877929688
473902,JPM,2020-04-01,84.36000061035156
473903,JPM,2020-04-02,87.51000213623047
473904,JPM,2020-04-03,84.05000305175781
473905,JPM,2020-04-06,89.45999908447266
473906,JPM,2020-04-07,90.63999938964844
473907,JPM,2020-04-08,94.3000030517578
473908,JPM,2020-04-09,102.76000213623048
473909,JPM,2020-04-13,98.19000244140624
473910,JPM,2020-04-14,95.5
473911,JPM,2020-04-15,90.79000091552734
473912,JPM,2020-04-16,87.33000183105469
473913,JPM,2020-04-17,95.18000030517578
473914,JPM,2020-04-20,91.70999908447266
473915,JPM,2020-04-21,89.05000305175781
473916,JPM,2020-04-22,89.33999633789062
473917,JPM,2020-04-23,89.38999938964844
473918,JPM,2020-04-24,90.70999908447266
473919,JPM,2020-04-27,94.62000274658205
473920,JPM,2020-04-28,95.29000091552734
473921,JPM,2020-04-29,97.86000061035156
473922,JPM,2020-04-30,95.76000213623048
473923,JPM,2020-05-01,93.25
473924,JPM,2020-05-04,92.13999938964844
473925,JPM,2020-05-05,92.0
473926,JPM,2020-05-06,90.2699966430664
473927,JPM,2020-05-07,91.20999908447266
473928,JPM,2020-05-08,92.6999969482422
473929,JPM,2020-05-11,89.97000122070312
473930,JPM,2020-05-12,87.02999877929688
473931,JPM,2020-05-13,84.02999877929688
473932,JPM,2020-05-14,87.5199966430664
473933,JPM,2020-05-15,85.9000015258789
473934,JPM,2020-05-18,90.4499969482422
473935,JPM,2020-05-19,88.66999816894531
473936,JPM,2020-05-20,91.33000183105467
473937,JPM,2020-05-21,90.16999816894533
473938,JPM,2020-05-22,89.47000122070312
473939,JPM,2020-05-26,95.81999969482422
473940,JPM,2020-05-27,101.37000274658205
473941,JPM,2020-05-28,99.86000061035156
473942,JPM,2020-05-29,97.30999755859376
473943,JPM,2020-06-01,98.5999984741211
473944,JPM,2020-06-02,98.93000030517578
473945,JPM,2020-06-03,104.2699966430664
473946,JPM,2020-06-04,106.44000244140624
473947,JPM,2020-06-05,111.2300033569336
473948,JPM,2020-06-08,113.4499969482422
473949,JPM,2020-06-09,110.54000091552734
473950,JPM,2020-06-10,106.05999755859376
473951,JPM,2020-06-11,97.20999908447266
473952,JPM,2020-06-12,99.87000274658205
473953,JPM,2020-06-15,101.25
473954,JPM,2020-06-16,102.05999755859376
473955,JPM,2020-06-17,99.4800033569336
473956,JPM,2020-06-18,98.94000244140624
473957,JPM,2020-06-19,97.80999755859376
473958,JPM,2020-06-22,96.75
473959,JPM,2020-06-23,97.93000030517578
473960,JPM,2020-06-24,94.66000366210938
473961,JPM,2020-06-25,97.95999908447266
473962,JPM,2020-06-26,92.58999633789062
473963,JPM,2020-06-29,93.0
473964,JPM,2020-06-30,94.05999755859376
473965,JPM,2020-07-01,93.26000213623048
473966,JPM,2020-07-02,92.66000366210938
473967,JPM,2020-07-06,95.0
473968,JPM,2020-07-07,92.31999969482422
473969,JPM,2020-07-08,93.3000030517578
473970,JPM,2020-07-09,91.27999877929688
473971,JPM,2020-07-10,96.2699966430664
473972,JPM,2020-07-13,97.6500015258789
473973,JPM,2020-07-14,98.20999908447266
473974,JPM,2020-07-15,99.7300033569336
473975,JPM,2020-07-16,100.01000213623048
473976,JPM,2020-07-17,98.16000366210938
473977,JPM,2020-07-20,97.3000030517578
473978,JPM,2020-07-21,99.41000366210938
473979,JPM,2020-07-22,98.69000244140624
473980,JPM,2020-07-23,98.9800033569336
473981,JPM,2020-07-24,98.27999877929688
473982,JPM,2020-07-27,96.9000015258789
473983,JPM,2020-07-28,97.31999969482422
473984,JPM,2020-07-29,99.68000030517578
473985,JPM,2020-07-30,97.0199966430664
473986,JPM,2020-07-31,96.63999938964844
473987,JPM,2020-08-03,96.0999984741211
473988,JPM,2020-08-04,95.5500030517578
473989,JPM,2020-08-05,97.20999908447266
473990,JPM,2020-08-06,97.23999786376952
473991,JPM,2020-08-07,99.37999725341795
473992,JPM,2020-08-10,100.63999938964844
473993,JPM,2020-08-11,103.81999969482422
473994,JPM,2020-08-12,102.94000244140624
473995,JPM,2020-08-13,102.37000274658205
473996,JPM,2020-08-14,102.41000366210938
473997,JPM,2020-08-17,99.70999908447266
473998,JPM,2020-08-18,98.31999969482422
473999,JPM,2020-08-19,98.5500030517578
474000,JPM,2020-08-20,97.37000274658205
474001,JPM,2020-08-21,97.31999969482422
474002,JPM,2020-08-24,100.05999755859376
474003,JPM,2020-08-25,100.5
474004,JPM,2020-08-26,99.08999633789062
474005,JPM,2020-08-27,102.3499984741211
474006,JPM,2020-08-28,102.7699966430664
474007,JPM,2020-08-31,100.19000244140624
474008,JPM,2020-09-01,100.13999938964844
474009,JPM,2020-09-02,101.6500015258789
474010,JPM,2020-09-03,101.33000183105467
474011,JPM,2020-09-04,103.5199966430664
474012,JPM,2020-09-08,99.91999816894533
474013,JPM,2020-09-09,100.87000274658205
474014,JPM,2020-09-10,99.83000183105467
474015,JPM,2020-09-11,101.06999969482422
474016,JPM,2020-09-14,102.47000122070312
474017,JPM,2020-09-15,99.27999877929688
474018,JPM,2020-09-16,99.6999969482422
474019,JPM,2020-09-17,98.55999755859376
474020,JPM,2020-09-18,98.3499984741211
474021,JPM,2020-09-21,95.30999755859376
474022,JPM,2020-09-22,94.2699966430664
474023,JPM,2020-09-23,92.73999786376952
474024,JPM,2020-09-24,92.66000366210938
474025,JPM,2020-09-25,93.47000122070312
474026,JPM,2020-09-28,96.16000366210938
474027,JPM,2020-09-29,95.3499984741211
474028,JPM,2020-09-30,96.2699966430664
474029,JPM,2020-10-01,96.97000122070312
474030,JPM,2020-10-02,97.88999938964844
474031,JPM,2020-10-05,99.04000091552734
474032,JPM,2020-10-06,98.0199966430664
474033,JPM,2020-10-07,99.7300033569336
474034,JPM,2020-10-08,101.77999877929688
474035,JPM,2020-10-09,101.1999969482422
474036,JPM,2020-10-12,102.44000244140624
474037,JPM,2020-10-13,100.77999877929688
474038,JPM,2020-10-14,100.22000122070312
474039,JPM,2020-10-15,101.72000122070312
474040,JPM,2020-10-16,101.51000213623048
474041,JPM,2020-10-19,99.8000030517578
474042,JPM,2020-10-20,100.37000274658205
474043,JPM,2020-10-21,99.37000274658205
474044,JPM,2020-10-22,102.87999725341795
474045,JPM,2020-10-23,103.80999755859376
474046,JPM,2020-10-26,101.23999786376952
474047,JPM,2020-10-27,99.33000183105467
474048,JPM,2020-10-28,96.54000091552734
474049,JPM,2020-10-29,97.16999816894533
474050,JPM,2020-10-30,98.04000091552734
474051,JPM,2020-11-02,100.25
474052,JPM,2020-11-03,103.41000366210938
474053,JPM,2020-11-04,100.25
474054,JPM,2020-11-05,104.3499984741211
474055,JPM,2020-11-06,102.95999908447266
474056,JPM,2020-11-09,116.9000015258789
474057,JPM,2020-11-10,116.5199966430664
474058,JPM,2020-11-11,114.77999877929688
474059,JPM,2020-11-12,113.37000274658205
474060,JPM,2020-11-13,114.08000183105467
474061,JPM,2020-11-16,117.3000030517578
474062,JPM,2020-11-17,116.11000061035156
474063,JPM,2020-11-18,115.25
474064,JPM,2020-11-19,115.55999755859376
474065,JPM,2020-11-20,114.56999969482422
474066,JPM,2020-11-23,117.87000274658205
474067,JPM,2020-11-24,123.31999969482422
474068,JPM,2020-11-25,122.02999877929688
474069,JPM,2020-11-27,121.22000122070312
474070,JPM,2020-11-30,117.87999725341795
474071,JPM,2020-12-01,119.73999786376952
474072,JPM,2020-12-02,122.04000091552734
474073,JPM,2020-12-03,121.23999786376952
474074,JPM,2020-12-04,122.33999633789062
474075,JPM,2020-12-07,121.87999725341795
474076,JPM,2020-12-08,122.0
474077,JPM,2020-12-09,121.0500030517578
474078,JPM,2020-12-10,120.2699966430664
474079,JPM,2020-12-11,119.55999755859376
474080,JPM,2020-12-14,118.3000030517578
474081,JPM,2020-12-15,120.31999969482422
474082,JPM,2020-12-16,120.66999816894533
474083,JPM,2020-12-17,119.66999816894533
474084,JPM,2020-12-18,119.08000183105467
474085,JPM,2020-12-21,123.5500030517578
474086,JPM,2020-12-22,121.66999816894533
474087,JPM,2020-12-23,125.06999969482422
474088,JPM,2020-12-24,124.5199966430664
474089,JPM,2020-12-28,125.33999633789062
474090,JPM,2020-12-29,125.01000213623048
474091,JPM,2020-12-30,125.36000061035156
474092,JPM,2020-12-31,127.06999969482422
474093,JPM,2021-01-04,125.87000274658205
474094,JPM,2021-01-05,125.6500015258789
474095,JPM,2021-01-06,131.5500030517578
474096,JPM,2021-01-07,135.8699951171875
474097,JPM,2021-01-08,136.02000427246094
474098,JPM,2021-01-11,138.0500030517578
474099,JPM,2021-01-12,140.22000122070312
474100,JPM,2021-01-13,140.35000610351562
474101,JPM,2021-01-14,141.1699981689453
474102,JPM,2021-01-15,138.63999938964844
474103,JPM,2021-01-19,138.0399932861328
474104,JPM,2021-01-20,135.97000122070312
474105,JPM,2021-01-21,134.8300018310547
474106,JPM,2021-01-22,133.7899932861328
474107,JPM,2021-01-25,132.1199951171875
474108,JPM,2021-01-26,131.5800018310547
474109,JPM,2021-01-27,127.86000061035156
474110,JPM,2021-01-28,130.11000061035156
474111,JPM,2021-01-29,128.6699981689453
474112,JPM,2021-02-01,129.6199951171875
474113,JPM,2021-02-02,133.61000061035156
474114,JPM,2021-02-03,135.13999938964844
474115,JPM,2021-02-04,138.25
474116,JPM,2021-02-05,137.97999572753906
474117,JPM,2021-02-08,140.13999938964844
474118,JPM,2021-02-09,139.5800018310547
474119,JPM,2021-02-10,139.66000366210938
474120,JPM,2021-02-11,139.27000427246094
474121,JPM,2021-02-12,141.25
474122,JPM,2021-02-16,144.64999389648438
474123,JPM,2021-02-17,145.10000610351562
474124,JPM,2021-02-18,145.58999633789062
474125,JPM,2021-02-19,148.02000427246094
474126,JPM,2021-02-22,149.41000366210938
474127,JPM,2021-02-23,150.61000061035156
474128,JPM,2021-02-24,153.25999450683594
474129,JPM,2021-02-25,151.17999267578125
474130,JPM,2021-02-26,147.1699981689453
474131,JPM,2021-03-01,150.5
474132,JPM,2021-03-02,150.00999450683594
474133,JPM,2021-03-03,152.91000366210938
474134,JPM,2021-03-04,150.55999755859375
474135,JPM,2021-03-05,150.91000366210938
474136,JPM,2021-03-08,152.91000366210938
474137,JPM,2021-03-09,151.8300018310547
474138,JPM,2021-03-10,155.1300048828125
474139,JPM,2021-03-11,154.32000732421875
474140,JPM,2021-03-12,156.14999389648438
474141,JPM,2021-03-15,155.3699951171875
474142,JPM,2021-03-16,153.50999450683594
474143,JPM,2021-03-17,155.08999633789062
474144,JPM,2021-03-18,157.64999389648438
474145,JPM,2021-03-19,155.13999938964844
474146,JPM,2021-03-22,150.97000122070312
474147,JPM,2021-03-23,149.4600067138672
474148,JPM,2021-03-24,150.6199951171875
474149,JPM,2021-03-25,152.5500030517578
474150,JPM,2021-03-26,155.08999633789062
474151,JPM,2021-03-29,152.67999267578125
474152,JPM,2021-03-30,154.47999572753906
474153,JPM,2021-03-31,152.22999572753906
474154,JPM,2021-04-01,153.7100067138672
474155,JPM,2021-04-05,153.6199951171875
474156,JPM,2021-04-06,152.5399932861328
474157,JPM,2021-04-07,154.92999267578125
474158,JPM,2021-04-08,155.1199951171875
474159,JPM,2021-04-09,156.27999877929688
474160,JPM,2021-04-12,155.9499969482422
474161,JPM,2021-04-13,154.08999633789062
474162,JPM,2021-04-14,151.2100067138672
474163,JPM,2021-04-15,152.1699981689453
474164,JPM,2021-04-16,153.3000030517578
474165,JPM,2021-04-19,152.64999389648438
474166,JPM,2021-04-20,149.27000427246094
474167,JPM,2021-04-21,150.5399932861328
474168,JPM,2021-04-22,147.3699951171875
474169,JPM,2021-04-23,150.19000244140625
474170,JPM,2021-04-26,150.55999755859375
474171,JPM,2021-04-27,151.25
474172,JPM,2021-04-28,152.22999572753906
474173,JPM,2021-04-29,155.19000244140625
474174,JPM,2021-04-30,153.80999755859375
474175,JPM,2021-05-03,153.36000061035156
474176,JPM,2021-05-04,155.47999572753906
474177,JPM,2021-05-05,157.52000427246094
474178,JPM,2021-05-06,160.69000244140625
474179,JPM,2021-05-07,161.24000549316406
474180,JPM,2021-05-10,161.22000122070312
474181,JPM,2021-05-11,158.5399932861328
474182,JPM,2021-05-12,157.4499969482422
474183,JPM,2021-05-13,161.5
474184,JPM,2021-05-14,164.00999450683594
474185,JPM,2021-05-17,164.6699981689453
474186,JPM,2021-05-18,162.35000610351562
474187,JPM,2021-05-19,161.11000061035156
474188,JPM,2021-05-20,160.8300018310547
474189,JPM,2021-05-21,162.66000366210938
474190,JPM,2021-05-24,163.5399932861328
474191,JPM,2021-05-25,161.85000610351562
474192,JPM,2021-05-26,161.8300018310547
474193,JPM,2021-05-27,164.35000610351562
474194,JPM,2021-05-28,164.24000549316406
474195,JPM,2021-06-01,166.0500030517578
474196,JPM,2021-06-02,166.05999755859375
474197,JPM,2021-06-03,166.1699981689453
474198,JPM,2021-06-04,166.44000244140625
474199,JPM,2021-06-07,165.66000366210938
474200,JPM,2021-06-08,165.0
474201,JPM,2021-06-09,162.94000244140625
474202,JPM,2021-06-10,160.39999389648438
474203,JPM,2021-06-11,160.2899932861328
474204,JPM,2021-06-14,157.57000732421875
474205,JPM,2021-06-15,155.17999267578125
474206,JPM,2021-06-16,156.27000427246094
474207,JPM,2021-06-17,151.75999450683594
474208,JPM,2021-06-18,147.9199981689453
474209,JPM,2021-06-21,150.42999267578125
474210,JPM,2021-06-22,150.2100067138672
474211,JPM,2021-06-23,151.1199951171875
474212,JPM,2021-06-24,152.50999450683594
474213,JPM,2021-06-25,154.0500030517578
474214,JPM,2021-06-28,154.3300018310547
474215,JPM,2021-06-29,154.13999938964844
474216,JPM,2021-06-30,155.5399932861328
474217,JPM,2021-07-01,157.0800018310547
474218,JPM,2021-07-02,156.02999877929688
474219,JPM,2021-07-06,153.41000366210938
474220,JPM,2021-07-07,153.58999633789062
474221,JPM,2021-07-08,150.94000244140625
474222,JPM,2021-07-09,155.77000427246094
474223,JPM,2021-07-12,158.0
474224,JPM,2021-07-13,155.64999389648438
474225,JPM,2021-07-14,155.1199951171875
474226,JPM,2021-07-15,155.4600067138672
474227,JPM,2021-07-16,151.91000366210938
474228,JPM,2021-07-19,146.97000122070312
474229,JPM,2021-07-20,149.7100067138672
474230,JPM,2021-07-21,152.86000061035156
474231,JPM,2021-07-22,150.92999267578125
474232,JPM,2021-07-23,150.63999938964844
474233,JPM,2021-07-26,151.64999389648438
474234,JPM,2021-07-27,151.4499969482422
474235,JPM,2021-07-28,151.6999969482422
474236,JPM,2021-07-29,153.0
474237,JPM,2021-07-30,151.77999877929688
474238,JPM,2021-08-02,151.1699981689453
474239,JPM,2021-08-03,152.88999938964844
474240,JPM,2021-08-04,151.24000549316406
474241,JPM,2021-08-05,153.14999389648438
474242,JPM,2021-08-06,157.5
474243,JPM,2021-08-09,157.3300018310547
474244,JPM,2021-08-10,159.25999450683594
474245,JPM,2021-08-11,161.16000366210938
474246,JPM,2021-08-12,161.7899932861328
474247,JPM,2021-08-13,159.97999572753906
474248,JPM,2021-08-16,158.92999267578125
474249,JPM,2021-08-17,157.00999450683594
474250,JPM,2021-08-18,155.5800018310547
474251,JPM,2021-08-19,154.27999877929688
474252,JPM,2021-08-20,154.72000122070312
474253,JPM,2021-08-23,156.6999969482422
474254,JPM,2021-08-24,157.6699981689453
474255,JPM,2021-08-25,160.9199981689453
474256,JPM,2021-08-26,161.75
474257,JPM,2021-08-27,163.0500030517578
474258,JPM,2021-08-30,160.44000244140625
474259,JPM,2021-08-31,159.9499969482422
474260,JPM,2021-09-01,159.72000122070312
474261,JPM,2021-09-02,160.4600067138672
474262,JPM,2021-09-03,159.49000549316406
474263,JPM,2021-09-07,159.2100067138672
474264,JPM,2021-09-08,158.5
474265,JPM,2021-09-09,159.19000244140625
474266,JPM,2021-09-10,157.36000061035156
474267,JPM,2021-09-13,159.86000061035156
474268,JPM,2021-09-14,157.07000732421875
474269,JPM,2021-09-15,158.16000366210938
474270,JPM,2021-09-16,158.08999633789062
474271,JPM,2021-09-17,157.67999267578125
474272,JPM,2021-09-20,152.9600067138672
474273,JPM,2021-09-21,152.97999572753906
474274,JPM,2021-09-22,155.91000366210938
474275,JPM,2021-09-23,161.17999267578125
474276,JPM,2021-09-24,163.0399932861328
474277,JPM,2021-09-27,166.97999572753906
474278,JPM,2021-09-28,166.0800018310547
474279,JPM,2021-09-29,165.9499969482422
474280,JPM,2021-09-30,163.69000244140625
474281,JPM,2021-10-01,167.1300048828125
474282,JPM,2021-10-04,166.9499969482422
474283,JPM,2021-10-05,168.66000366210938
474284,JPM,2021-10-06,169.02000427246094
474285,JPM,2021-10-07,170.08999633789062
474286,JPM,2021-10-08,170.22000122070312
474287,JPM,2021-10-11,166.63999938964844
474288,JPM,2021-10-12,165.36000061035156
474289,JPM,2021-10-13,161.0
474290,JPM,2021-10-14,163.47000122070312
474291,JPM,2021-10-15,166.61000061035156
474292,JPM,2021-10-18,166.5500030517578
474293,JPM,2021-10-19,168.57000732421875
474294,JPM,2021-10-20,170.83999633789062
474295,JPM,2021-10-21,169.5
474296,JPM,2021-10-22,171.77999877929688
474297,JPM,2021-10-25,170.94000244140625
474298,JPM,2021-10-26,171.39999389648438
474299,JPM,2021-10-27,167.8300018310547
474300,JPM,2021-10-28,170.36000061035156
474301,JPM,2021-10-29,169.88999938964844
474302,JPM,2021-11-01,169.8000030517578
474303,JPM,2021-11-02,170.47000122070312
474304,JPM,2021-11-03,170.52999877929688
474305,JPM,2021-11-04,168.2899932861328
474306,JPM,2021-11-05,168.0500030517578
474307,JPM,2021-11-08,169.05999755859375
474308,JPM,2021-11-09,167.77999877929688
474309,JPM,2021-11-10,167.6199951171875
474310,JPM,2021-11-11,167.61000061035156
474311,JPM,2021-11-12,166.86000061035156
474312,JPM,2021-11-15,166.55999755859375
474313,JPM,2021-11-16,165.36000061035156
474314,JPM,2021-11-17,164.47000122070312
474315,JPM,2021-11-18,163.0500030517578
474316,JPM,2021-11-19,160.9199981689453
474317,JPM,2021-11-22,164.35000610351562
474318,JPM,2021-11-23,168.27999877929688
474319,JPM,2021-11-24,166.9600067138672
474320,JPM,2021-11-26,161.92999267578125
474321,JPM,2021-11-29,161.22999572753906
474322,JPM,2021-11-30,158.8300018310547
474323,JPM,2021-12-01,157.88999938964844
474324,JPM,2021-12-02,161.2100067138672
474325,JPM,2021-12-03,158.2899932861328
474326,JPM,2021-12-06,160.16000366210938
474327,JPM,2021-12-07,162.57000732421875
474328,JPM,2021-12-08,160.7100067138672
474329,JPM,2021-12-09,160.4600067138672
474330,JPM,2021-12-10,159.82000732421875
474331,JPM,2021-12-13,157.9199981689453
474332,JPM,2021-12-14,159.1300048828125
474333,JPM,2021-12-15,157.94000244140625
474334,JPM,2021-12-16,160.41000366210938
474335,JPM,2021-12-17,156.75999450683594
474336,JPM,2021-12-20,153.94000244140625
474337,JPM,2021-12-21,156.08999633789062
474338,JPM,2021-12-22,156.6999969482422
474339,JPM,2021-12-23,157.25999450683594
474340,JPM,2021-12-27,158.16000366210938
474341,JPM,2021-12-28,158.63999938964844
474342,JPM,2021-12-29,158.55999755859375
474343,JPM,2021-12-30,158.47999572753906
474344,JPM,2021-12-31,158.35000610351562
474345,JPM,2022-01-03,161.6999969482422
474346,JPM,2022-01-04,167.8300018310547
474347,JPM,2022-01-05,163.77999877929688
474348,JPM,2022-01-06,165.52000427246094
474349,JPM,2022-01-07,167.16000366210938
474350,JPM,2022-01-10,167.32000732421875
474351,JPM,2022-01-11,167.49000549316406
474352,JPM,2022-01-12,168.44000244140625
474353,JPM,2022-01-13,168.22999572753906
474354,JPM,2022-01-14,157.88999938964844
474355,JPM,2022-01-18,151.27000427246094
474356,JPM,2022-01-19,148.92999267578125
474357,JPM,2022-01-20,147.66000366210938
474358,JPM,2022-01-21,145.0800018310547
474359,JPM,2022-01-24,144.9499969482422
474360,JPM,2022-01-25,146.52999877929688
474361,JPM,2022-01-26,147.9199981689453
474362,JPM,2022-01-27,145.30999755859375
474363,JPM,2022-01-28,146.61000061035156
474364,JPM,2022-01-31,148.60000610351562
474365,JPM,2022-02-01,151.14999389648438
474366,JPM,2022-02-02,149.94000244140625
474367,JPM,2022-02-03,148.6999969482422
474368,JPM,2022-02-04,152.55999755859375
474369,JPM,2022-02-07,153.07000732421875
474370,JPM,2022-02-08,155.9499969482422
474371,JPM,2022-02-09,156.60000610351562
474372,JPM,2022-02-10,155.9499969482422
474373,JPM,2022-02-11,153.9199981689453
474374,JPM,2022-02-14,152.49000549316406
474375,JPM,2022-02-15,154.72000122070312
474376,JPM,2022-02-16,155.0
474377,JPM,2022-02-17,151.42999267578125
474378,JPM,2022-02-18,152.13999938964844
474379,JPM,2022-02-22,151.8699951171875
474380,JPM,2022-02-23,148.69000244140625
474381,JPM,2022-02-24,144.5500030517578
474382,JPM,2022-02-25,147.97000122070312
474383,JPM,2022-02-28,141.8000030517578
474384,JPM,2022-03-01,136.4499969482422
474385,JPM,2022-03-02,139.27999877929688
474386,JPM,2022-03-03,138.2899932861328
474387,JPM,2022-03-04,134.39999389648438
474388,JPM,2022-03-07,129.2100067138672
474389,JPM,2022-03-08,128.3000030517578
474390,JPM,2022-03-09,133.44000244140625
474391,JPM,2022-03-10,131.86000061035156
474392,JPM,2022-03-11,128.88999938964844
474393,JPM,2022-03-14,130.1699981689453
474394,JPM,2022-03-15,132.47999572753906
474395,JPM,2022-03-16,138.39999389648438
474396,JPM,2022-03-17,140.14999389648438
474397,JPM,2022-03-18,140.10000610351562
474398,JPM,2022-03-21,139.64999389648438
474399,JPM,2022-03-22,142.6199951171875
474400,JPM,2022-03-23,139.77999877929688
474401,JPM,2022-03-24,140.69000244140625
474402,JPM,2022-03-25,141.9199981689453
474403,JPM,2022-03-28,140.8699951171875
474404,JPM,2022-03-29,141.17999267578125
474405,JPM,2022-03-30,140.5399932861328
474406,JPM,2022-03-31,136.32000732421875
474407,JPM,2022-04-01,135.30999755859375
474408,JPM,2022-04-04,135.91000366210938
474409,JPM,2022-04-05,133.33999633789062
474410,JPM,2022-04-06,131.49000549316406
474411,JPM,2022-04-07,131.08999633789062
474412,JPM,2022-04-08,133.49000549316406
474413,JPM,2022-04-11,133.0
474414,JPM,2022-04-12,131.5399932861328
474415,JPM,2022-04-13,127.3000030517578
474416,JPM,2022-04-14,126.12000274658205
474417,JPM,2022-04-18,128.4600067138672
474418,JPM,2022-04-19,131.1199951171875
474419,JPM,2022-04-20,131.5800018310547
474420,JPM,2022-04-21,130.55999755859375
474421,JPM,2022-04-22,126.80999755859376
474422,JPM,2022-04-25,126.7699966430664
474423,JPM,2022-04-26,123.0199966430664
474424,JPM,2022-04-27,121.41999816894533
474425,JPM,2022-04-28,123.33999633789062
474426,JPM,2022-04-29,119.36000061035156
474427,JPM,2022-05-02,120.4499969482422
474428,JPM,2022-05-03,123.02999877929688
474429,JPM,2022-05-04,127.0999984741211
474430,JPM,2022-05-05,123.91999816894533
474431,JPM,2022-05-06,123.72000122070312
474432,JPM,2022-05-09,121.86000061035156
474433,JPM,2022-05-10,118.88999938964844
474434,JPM,2022-05-11,118.13999938964844
474435,JPM,2022-05-12,118.04000091552734
474436,JPM,2022-05-13,119.08999633789062
474437,JPM,2022-05-16,118.26000213623048
474438,JPM,2022-05-17,122.18000030517578
474439,JPM,2022-05-18,120.08999633789062
474440,JPM,2022-05-19,118.30999755859376
474441,JPM,2022-05-20,117.33999633789062
474442,JPM,2022-05-23,124.5999984741211
474443,JPM,2022-05-24,126.36000061035156
474444,JPM,2022-05-25,127.23999786376952
474445,JPM,2022-05-26,129.44000244140625
474446,JPM,2022-05-27,131.27000427246094
474447,JPM,2022-05-31,132.22999572753906
474448,JPM,2022-06-01,129.91000366210938
474449,JPM,2022-06-02,132.0
474450,JPM,2022-06-03,130.16000366210938
474451,JPM,2022-06-06,129.72999572753906
474452,JPM,2022-06-07,130.07000732421875
474453,JPM,2022-06-08,128.0
474454,JPM,2022-06-09,125.30999755859376
474455,JPM,2022-06-10,119.5500030517578
474456,JPM,2022-06-13,115.98999786376952
474457,JPM,2022-06-14,114.05999755859376
474458,JPM,2022-06-15,115.41000366210938
474459,JPM,2022-06-16,113.43000030517578
474460,JPM,2022-06-17,113.02999877929688
474461,JPM,2022-06-21,115.83000183105467
474462,JPM,2022-06-22,115.18000030517578
474463,JPM,2022-06-23,113.91999816894533
474464,JPM,2022-06-24,117.31999969482422
474465,JPM,2022-06-27,116.37999725341795
474466,JPM,2022-06-28,115.81999969482422
474467,JPM,2022-06-29,115.3000030517578
474468,JPM,2022-06-30,112.61000061035156
474469,JPM,2022-07-01,114.0500030517578
474470,JPM,2022-07-05,112.62000274658205
474471,JPM,2022-07-06,111.88999938964844
474472,JPM,2022-07-07,114.72000122070312
474473,JPM,2022-07-08,114.36000061035156
474474,JPM,2022-07-11,112.86000061035156
474475,JPM,2022-07-12,112.97000122070312
474476,JPM,2022-07-13,111.91000366210938
474477,JPM,2022-07-14,108.0
474478,JPM,2022-07-15,112.9499969482422
474479,JPM,2022-07-18,111.79000091552734
474480,JPM,2022-07-19,114.55999755859376
474481,JPM,2022-07-20,114.54000091552734
474482,JPM,2022-07-21,115.31999969482422
474483,JPM,2022-07-22,114.76000213623048
474484,JPM,2022-07-25,115.22000122070312
474485,JPM,2022-07-26,113.41999816894533
474486,JPM,2022-07-27,115.23999786376952
474487,JPM,2022-07-28,114.80999755859376
474488,JPM,2022-07-29,115.36000061035156
474489,JPM,2022-08-01,114.20999908447266
474490,JPM,2022-08-02,112.43000030517578
474491,JPM,2022-08-03,113.61000061035156
474492,JPM,2022-08-04,112.36000061035156
474493,JPM,2022-08-05,115.76000213623048
474494,JPM,2022-08-08,114.3499984741211
474495,JPM,2022-08-09,115.37999725341795
474496,JPM,2022-08-10,118.38999938964844
474497,JPM,2022-08-11,120.13999938964844
474498,JPM,2022-08-12,122.12999725341795
474499,JPM,2022-08-15,122.45999908447266
474500,JPM,2022-08-16,123.62999725341795
474501,JPM,2022-08-17,122.58999633789062
474502,JPM,2022-08-18,121.63999938964844
474503,JPM,2022-08-19,118.62999725341795
474504,JPM,2022-08-22,116.66999816894533
474505,JPM,2022-08-23,115.5199966430664
474506,JPM,2022-08-24,115.8000030517578
474507,JPM,2022-08-25,118.5500030517578
474508,JPM,2022-08-26,114.66999816894533
474509,JPM,2022-08-29,114.38999938964844
474510,JPM,2022-08-30,114.41000366210938
474511,JPM,2022-08-31,113.7300033569336
474512,JPM,2022-09-01,114.51000213623048
474513,JPM,2022-09-02,113.70999908447266
474514,JPM,2022-09-06,113.73999786376952
474515,JPM,2022-09-07,115.9000015258789
474516,JPM,2022-09-08,118.5999984741211
474517,JPM,2022-09-09,119.16999816894533
474518,JPM,2022-09-12,120.58000183105467
474519,JPM,2022-09-13,116.38999938964844
474520,JPM,2022-09-14,116.12000274658205
474521,JPM,2022-09-15,117.87000274658205
474522,JPM,2022-09-16,117.08000183105467
474523,JPM,2022-09-19,118.16000366210938
474524,JPM,2022-09-20,115.83000183105467
474525,JPM,2022-09-21,112.48999786376952
474526,JPM,2022-09-22,111.20999908447266
474527,JPM,2022-09-23,109.13999938964844
474528,JPM,2022-09-26,106.79000091552734
474529,JPM,2022-09-27,105.8499984741211
474530,JPM,2022-09-28,107.98999786376952
474531,JPM,2022-09-29,106.16000366210938
474532,JPM,2022-09-30,104.5
474533,JPM,2022-10-03,107.7300033569336
474534,JPM,2022-10-04,112.7699966430664
474535,JPM,2022-10-05,110.38999938964844
474536,JPM,2022-10-06,108.13999938964844
474537,JPM,2022-10-07,105.9800033569336
474538,JPM,2022-10-10,104.98999786376952
474539,JPM,2022-10-11,101.95999908447266
474540,JPM,2022-10-12,103.61000061035156
474541,JPM,2022-10-13,109.37000274658205
474542,JPM,2022-10-14,111.19000244140624
474543,JPM,2022-10-17,115.86000061035156
474544,JPM,2022-10-18,118.83999633789062
474545,JPM,2022-10-19,116.51000213623048
474546,JPM,2022-10-20,116.12999725341795
474547,JPM,2022-10-21,122.2300033569336
474548,JPM,2022-10-24,122.37999725341795
474549,JPM,2022-10-25,122.6999969482422
474550,JPM,2022-10-26,124.11000061035156
474551,JPM,2022-10-27,124.5999984741211
474552,JPM,2022-10-28,126.08000183105467
474553,JPM,2022-10-31,125.87999725341795
474554,JPM,2022-11-01,128.14999389648438
474555,JPM,2022-11-02,126.97000122070312
474556,JPM,2022-11-03,127.1999969482422
474557,JPM,2022-11-04,130.67999267578125
474558,JPM,2022-11-07,131.3699951171875
474559,JPM,2022-11-08,131.4499969482422
474560,JPM,2022-11-09,129.74000549316406
474561,JPM,2022-11-10,135.0800018310547
474562,JPM,2022-11-11,135.3000030517578
474563,JPM,2022-11-14,133.91000366210938
474564,JPM,2022-11-15,132.94000244140625
474565,JPM,2022-11-16,133.1199951171875
474566,JPM,2022-11-17,132.5399932861328
474567,JPM,2022-11-18,133.83999633789062
474568,JPM,2022-11-21,133.0500030517578
474569,JPM,2022-11-22,135.0399932861328
474570,JPM,2022-11-23,136.47999572753906
474571,JPM,2022-11-25,136.74000549316406
474572,JPM,2022-11-28,134.35000610351562
474573,JPM,2022-11-29,136.55999755859375
474574,JPM,2022-11-30,138.17999267578125
474575,JPM,2022-12-01,136.24000549316406
474576,JPM,2022-12-02,135.16000366210938
474577,JPM,2022-12-05,131.3699951171875
474578,JPM,2022-12-06,131.58999633789062
474579,JPM,2022-12-07,131.5
474580,JPM,2022-12-08,132.8800048828125
474581,JPM,2022-12-09,132.16000366210938
474582,JPM,2022-12-12,134.2100067138672
474583,JPM,2022-12-13,134.0800018310547
474584,JPM,2022-12-14,133.41000366210938
474585,JPM,2022-12-15,130.10000610351562
474586,JPM,2022-12-16,129.2899932861328
474587,JPM,2022-12-19,130.05999755859375
474588,JPM,2022-12-20,130.69000244140625
474589,JPM,2022-12-21,132.16000366210938
474590,JPM,2022-12-22,130.66000366210938
474591,JPM,2022-12-23,131.27999877929688
474592,JPM,2022-12-27,131.74000549316406
474593,JPM,2022-12-28,132.4600067138672
474594,JPM,2022-12-29,133.22000122070312
474595,JPM,2022-12-30,134.10000610351562
474596,JPM,2023-01-03,135.1199951171875
474597,JPM,2023-01-04,136.3800048828125
474598,JPM,2023-01-05,135.35000610351562
474599,JPM,2023-01-06,137.94000244140625
474600,JPM,2023-01-09,137.3699951171875
474601,JPM,2023-01-10,138.60000610351562
474602,JPM,2023-01-11,139.6300048828125
474603,JPM,2023-01-12,139.49000549316406
474604,JPM,2023-01-13,143.00999450683594
474605,JPM,2023-01-17,140.8000030517578
474606,JPM,2023-01-18,136.57000732421875
474607,JPM,2023-01-19,134.75
474608,JPM,2023-01-20,135.0800018310547
474609,JPM,2023-01-23,137.27000427246094
474610,JPM,2023-01-24,138.4499969482422
474611,JPM,2023-01-25,139.1199951171875
474612,JPM,2023-01-26,139.97999572753906
474613,JPM,2023-01-27,140.32000732421875
474614,JPM,2023-01-30,139.1300048828125
474615,JPM,2023-01-31,139.9600067138672
474616,JPM,2023-02-01,139.58999633789062
474617,JPM,2023-02-02,138.94000244140625
474618,JPM,2023-02-03,141.08999633789062
474619,JPM,2023-02-06,141.9199981689453
474620,JPM,2023-02-07,143.64999389648438
474621,JPM,2023-02-08,142.63999938964844
474622,JPM,2023-02-09,140.4199981689453
474623,JPM,2023-02-10,141.0399932861328
474624,JPM,2023-02-13,142.57000732421875
474625,JPM,2023-02-14,143.1999969482422
474626,JPM,2023-02-15,143.8000030517578
474627,JPM,2023-02-16,141.82000732421875
474628,JPM,2023-02-17,142.24000549316406
474629,JPM,2023-02-21,139.6300048828125
474630,JPM,2023-02-22,138.55999755859375
474631,JPM,2023-02-23,139.6699981689453
474632,JPM,2023-02-24,140.92999267578125
474633,JPM,2023-02-27,142.16000366210938
474634,JPM,2023-02-28,143.35000610351562
474635,JPM,2023-03-01,142.5500030517578
474636,JPM,2023-03-02,141.07000732421875
474637,JPM,2023-03-03,143.66000366210938
474638,JPM,2023-03-06,142.82000732421875
474639,JPM,2023-03-07,138.6199951171875
474640,JPM,2023-03-08,137.8000030517578
474641,JPM,2023-03-09,130.33999633789062
474642,JPM,2023-03-10,133.64999389648438
474643,JPM,2023-03-13,131.25
474644,JPM,2023-03-14,134.6199951171875
474645,JPM,2023-03-15,128.25999450683594
474646,JPM,2023-03-16,130.75
474647,JPM,2023-03-17,125.80999755859376
474648,JPM,2023-03-20,127.13999938964844
474649,JPM,2023-03-21,130.5500030517578
474650,JPM,2023-03-22,127.18000030517578
474651,JPM,2023-03-23,126.83999633789062
474652,JPM,2023-03-24,124.91000366210938
474653,JPM,2023-03-27,128.49000549316406
474654,JPM,2023-03-28,128.8800048828125
474655,JPM,2023-03-29,129.13999938964844
474656,JPM,2023-03-30,128.75
474657,JPM,2023-03-31,130.30999755859375
474658,JPM,2023-04-03,130.16000366210938
474659,JPM,2023-04-04,128.4199981689453
474660,JPM,2023-04-05,127.61000061035156
474661,JPM,2023-04-06,127.47000122070312
474662,JPM,2023-04-10,127.88999938964844
474663,JPM,2023-04-11,128.52000427246094
474664,JPM,2023-04-12,128.5
474665,JPM,2023-04-13,128.99000549316406
474666,JPM,2023-04-14,138.72999572753906
474667,JPM,2023-04-17,139.8300018310547
474668,JPM,2023-04-18,141.39999389648438
474669,JPM,2023-04-19,141.22000122070312
474670,JPM,2023-04-20,140.80999755859375
474671,JPM,2023-04-21,140.5399932861328
474672,JPM,2023-04-24,140.72999572753906
474673,JPM,2023-04-25,137.6699981689453
474674,JPM,2023-04-26,135.22999572753906
474675,JPM,2023-04-27,137.0500030517578
474676,JPM,2023-04-28,138.24000549316406
474677,JPM,2023-05-01,141.1999969482422
474678,JPM,2023-05-02,138.9199981689453
474679,JPM,2023-05-03,135.97999572753906
474680,JPM,2023-05-04,134.1199951171875
474681,JPM,2023-05-05,136.74000549316406
474682,JPM,2023-05-08,137.07000732421875
474683,JPM,2023-05-09,136.41000366210938
474684,JPM,2023-05-10,136.47999572753906
474685,JPM,2023-05-11,136.0500030517578
474686,JPM,2023-05-12,134.10000610351562
474687,JNJ,1962-01-02,0.2233799993991851
474688,JNJ,1962-01-03,0.2199070006608963
474689,JNJ,1962-01-04,0.2175929993391037
474690,JNJ,1962-01-05,0.2141200006008148
474691,JNJ,1962-01-08,0.2106480002403259
474692,JNJ,1962-01-09,0.2129629999399185
474693,JNJ,1962-01-10,0.2175929993391037
474694,JNJ,1962-01-11,0.2164350003004074
474695,JNJ,1962-01-12,0.2141200006008148
474696,JNJ,1962-01-15,0.2141200006008148
474697,JNJ,1962-01-16,0.2129629999399185
474698,JNJ,1962-01-17,0.2141200006008148
474699,JNJ,1962-01-18,0.2123840004205703
474700,JNJ,1962-01-19,0.2146990001201629
474701,JNJ,1962-01-22,0.2123840004205703
474702,JNJ,1962-01-23,0.2106480002403259
474703,JNJ,1962-01-24,0.2100690007209777
474704,JNJ,1962-01-25,0.2094909995794296
474705,JNJ,1962-01-26,0.2089120000600814
474706,JNJ,1962-01-29,0.2118059992790222
474707,JNJ,1962-01-30,0.2106480002403259
474708,JNJ,1962-01-31,0.2152779996395111
474709,JNJ,1962-02-01,0.2170139998197555
474710,JNJ,1962-02-02,0.2274309992790222
474711,JNJ,1962-02-05,0.2372689992189407
474712,JNJ,1962-02-06,0.2476850003004074
474713,JNJ,1962-02-07,0.25
474714,JNJ,1962-02-08,0.2471060007810592
474715,JNJ,1962-02-09,0.2465279996395111
474716,JNJ,1962-02-12,0.2442129999399185
474717,JNJ,1962-02-13,0.2418980002403259
474718,JNJ,1962-02-14,0.2349539995193481
474719,JNJ,1962-02-15,0.2349539995193481
474720,JNJ,1962-02-16,0.2337960004806518
474721,JNJ,1962-02-19,0.2320600003004074
474722,JNJ,1962-02-20,0.2280090004205703
474723,JNJ,1962-02-21,0.2222220003604889
474724,JNJ,1962-02-23,0.2199070006608963
474725,JNJ,1962-02-26,0.2245370000600814
474726,JNJ,1962-02-27,0.2274309992790222
474727,JNJ,1962-02-28,0.2245370000600814
474728,JNJ,1962-03-01,0.2251159995794296
474729,JNJ,1962-03-02,0.2239580005407333
474730,JNJ,1962-03-05,0.2245370000600814
474731,JNJ,1962-03-06,0.2274309992790222
474732,JNJ,1962-03-07,0.2280090004205703
474733,JNJ,1962-03-08,0.2291669994592666
474734,JNJ,1962-03-09,0.2280090004205703
474735,JNJ,1962-03-12,0.2303240001201629
474736,JNJ,1962-03-13,0.2378470003604889
474737,JNJ,1962-03-14,0.2418980002403259
474738,JNJ,1962-03-15,0.2436340004205703
474739,JNJ,1962-03-16,0.2378470003604889
474740,JNJ,1962-03-19,0.2372689992189407
474741,JNJ,1962-03-20,0.2372689992189407
474742,JNJ,1962-03-21,0.2361110001802444
474743,JNJ,1962-03-22,0.2355320006608963
474744,JNJ,1962-03-23,0.2332179993391037
474745,JNJ,1962-03-26,0.2337960004806518
474746,JNJ,1962-03-27,0.2303240001201629
474747,JNJ,1962-03-28,0.2291669994592666
474748,JNJ,1962-03-29,0.2291669994592666
474749,JNJ,1962-03-30,0.2239580005407333
474750,JNJ,1962-04-02,0.222800999879837
474751,JNJ,1962-04-03,0.2239580005407333
474752,JNJ,1962-04-04,0.2233799993991851
474753,JNJ,1962-04-05,0.2245370000600814
474754,JNJ,1962-04-06,0.222800999879837
474755,JNJ,1962-04-09,0.2222220003604889
474756,JNJ,1962-04-10,0.2199070006608963
474757,JNJ,1962-04-11,0.2210649996995926
474758,JNJ,1962-04-12,0.2152779996395111
474759,JNJ,1962-04-13,0.2193289995193481
474760,JNJ,1962-04-16,0.21875
474761,JNJ,1962-04-17,0.21875
474762,JNJ,1962-04-18,0.2175929993391037
474763,JNJ,1962-04-19,0.21875
474764,JNJ,1962-04-23,0.2181710004806518
474765,JNJ,1962-04-24,0.2152779996395111
474766,JNJ,1962-04-25,0.2146990001201629
474767,JNJ,1962-04-26,0.2106480002403259
474768,JNJ,1962-04-27,0.207175999879837
474769,JNJ,1962-04-30,0.1990740001201629
474770,JNJ,1962-05-01,0.207175999879837
474771,JNJ,1962-05-02,0.2089120000600814
474772,JNJ,1962-05-03,0.2100690007209777
474773,JNJ,1962-05-04,0.2123840004205703
474774,JNJ,1962-05-07,0.2129629999399185
474775,JNJ,1962-05-08,0.211226999759674
474776,JNJ,1962-05-09,0.2100690007209777
474777,JNJ,1962-05-10,0.2054399996995926
474778,JNJ,1962-05-11,0.2037039995193481
474779,JNJ,1962-05-14,0.2048610001802444
474780,JNJ,1962-05-15,0.2077549993991851
474781,JNJ,1962-05-16,0.207175999879837
474782,JNJ,1962-05-17,0.2083330005407333
474783,JNJ,1962-05-18,0.2048610001802444
474784,JNJ,1962-05-21,0.2025460004806518
474785,JNJ,1962-05-22,0.2002310007810592
474786,JNJ,1962-05-23,0.1944440007209777
474787,JNJ,1962-05-24,0.1924190074205398
474788,JNJ,1962-05-25,0.1805559992790222
474789,JNJ,1962-05-28,0.1649309992790222
474790,JNJ,1962-05-29,0.1736110001802444
474791,JNJ,1962-05-31,0.1828700006008148
474792,JNJ,1962-06-01,0.1851850003004074
474793,JNJ,1962-06-04,0.1782409995794296
474794,JNJ,1962-06-05,0.1738999933004379
474795,JNJ,1962-06-06,0.1765049993991851
474796,JNJ,1962-06-07,0.1770830005407333
474797,JNJ,1962-06-08,0.1776620000600814
474798,JNJ,1962-06-11,0.1765049993991851
474799,JNJ,1962-06-12,0.1655090004205703
474800,JNJ,1962-06-13,0.1597220003604889
474801,JNJ,1962-06-14,0.1521990001201629
474802,JNJ,1962-06-15,0.1689810007810592
474803,JNJ,1962-06-18,0.1655090004205703
474804,JNJ,1962-06-19,0.1620370000600814
474805,JNJ,1962-06-20,0.1666669994592666
474806,JNJ,1962-06-21,0.1597220003604889
474807,JNJ,1962-06-22,0.1605899930000305
474808,JNJ,1962-06-25,0.1655090004205703
474809,JNJ,1962-06-26,0.1649309992790222
474810,JNJ,1962-06-27,0.1620370000600814
474811,JNJ,1962-06-28,0.1701389998197555
474812,JNJ,1962-06-29,0.1796880066394806
474813,JNJ,1962-07-02,0.1822919994592666
474814,JNJ,1962-07-03,0.1817129999399185
474815,JNJ,1962-07-05,0.1822919994592666
474816,JNJ,1962-07-06,0.1747689992189407
474817,JNJ,1962-07-09,0.1770830005407333
474818,JNJ,1962-07-10,0.1782409995794296
474819,JNJ,1962-07-11,0.1741899996995926
474820,JNJ,1962-07-12,0.1788190007209777
474821,JNJ,1962-07-13,0.1811340004205703
474822,JNJ,1962-07-16,0.1776620000600814
474823,JNJ,1962-07-17,0.1776620000600814
474824,JNJ,1962-07-18,0.1741899996995926
474825,JNJ,1962-07-19,0.1724539995193481
474826,JNJ,1962-07-20,0.1724539995193481
474827,JNJ,1962-07-23,0.1707179993391037
474828,JNJ,1962-07-24,0.1631940007209777
474829,JNJ,1962-07-25,0.164351999759674
474830,JNJ,1962-07-26,0.1695600003004074
474831,JNJ,1962-07-27,0.1695600003004074
474832,JNJ,1962-07-30,0.1689810007810592
474833,JNJ,1962-07-31,0.1727429926395416
474834,JNJ,1962-08-01,0.1724539995193481
474835,JNJ,1962-08-02,0.1724539995193481
474836,JNJ,1962-08-03,0.1655090004205703
474837,JNJ,1962-08-06,0.164351999759674
474838,JNJ,1962-08-07,0.1626159995794296
474839,JNJ,1962-08-08,0.1689810007810592
474840,JNJ,1962-08-09,0.1689810007810592
474841,JNJ,1962-08-10,0.1701389998197555
474842,JNJ,1962-08-13,0.1689810007810592
474843,JNJ,1962-08-14,0.1672450006008148
474844,JNJ,1962-08-15,0.1701389998197555
474845,JNJ,1962-08-16,0.1689810007810592
474846,JNJ,1962-08-17,0.1695600003004074
474847,JNJ,1962-08-20,0.1684029996395111
474848,JNJ,1962-08-21,0.1666669994592666
474849,JNJ,1962-08-22,0.1695600003004074
474850,JNJ,1962-08-23,0.1689810007810592
474851,JNJ,1962-08-24,0.1672450006008148
474852,JNJ,1962-08-27,0.1631940007209777
474853,JNJ,1962-08-28,0.1626159995794296
474854,JNJ,1962-08-29,0.1623259931802749
474855,JNJ,1962-08-30,0.1623259931802749
474856,JNJ,1962-08-31,0.1637730002403259
474857,JNJ,1962-09-04,0.164351999759674
474858,JNJ,1962-09-05,0.1620370000600814
474859,JNJ,1962-09-06,0.1637730002403259
474860,JNJ,1962-09-07,0.1637730002403259
474861,JNJ,1962-09-10,0.164351999759674
474862,JNJ,1962-09-11,0.1620370000600814
474863,JNJ,1962-09-12,0.1649309992790222
474864,JNJ,1962-09-13,0.1631940007209777
474865,JNJ,1962-09-14,0.1631940007209777
474866,JNJ,1962-09-17,0.1623259931802749
474867,JNJ,1962-09-18,0.1631940007209777
474868,JNJ,1962-09-19,0.1660879999399185
474869,JNJ,1962-09-20,0.1660879999399185
474870,JNJ,1962-09-21,0.164351999759674
474871,JNJ,1962-09-24,0.1623259931802749
474872,JNJ,1962-09-25,0.1626159995794296
474873,JNJ,1962-09-26,0.1600120067596435
474874,JNJ,1962-09-27,0.1574070006608963
474875,JNJ,1962-09-28,0.1591439992189407
474876,JNJ,1962-10-01,0.1574070006608963
474877,JNJ,1962-10-02,0.1579860001802444
474878,JNJ,1962-10-03,0.1585649996995926
474879,JNJ,1962-10-04,0.1591439992189407
474880,JNJ,1962-10-05,0.1579860001802444
474881,JNJ,1962-10-08,0.1585649996995926
474882,JNJ,1962-10-09,0.1605899930000305
474883,JNJ,1962-10-10,0.1597220003604889
474884,JNJ,1962-10-11,0.1574070006608963
474885,JNJ,1962-10-12,0.1585649996995926
474886,JNJ,1962-10-15,0.1585649996995926
474887,JNJ,1962-10-16,0.1591439992189407
474888,JNJ,1962-10-17,0.1585649996995926
474889,JNJ,1962-10-18,0.1579860001802444
474890,JNJ,1962-10-19,0.1527779996395111
474891,JNJ,1962-10-22,0.1498840004205703
474892,JNJ,1962-10-23,0.1423610001802444
474893,JNJ,1962-10-24,0.1481480002403259
474894,JNJ,1962-10-25,0.1469909995794296
474895,JNJ,1962-10-26,0.1481480002403259
474896,JNJ,1962-10-29,0.1527779996395111
474897,JNJ,1962-10-30,0.1576970070600509
474898,JNJ,1962-10-31,0.1574070006608963
474899,JNJ,1962-11-01,0.1574070006608963
474900,JNJ,1962-11-02,0.1597220003604889
474901,JNJ,1962-11-05,0.1585649996995926
474902,JNJ,1962-11-07,0.15625
474903,JNJ,1962-11-08,0.160300999879837
474904,JNJ,1962-11-09,0.1614580005407333
474905,JNJ,1962-11-12,0.1631940007209777
474906,JNJ,1962-11-13,0.164351999759674
474907,JNJ,1962-11-14,0.164351999759674
474908,JNJ,1962-11-15,0.1608799993991851
474909,JNJ,1962-11-16,0.1600120067596435
474910,JNJ,1962-11-19,0.1605899930000305
474911,JNJ,1962-11-20,0.1608799993991851
474912,JNJ,1962-11-21,0.161748006939888
474913,JNJ,1962-11-23,0.1626159995794296
474914,JNJ,1962-11-26,0.1666669994592666
474915,JNJ,1962-11-27,0.1689810007810592
474916,JNJ,1962-11-28,0.1741899996995926
474917,JNJ,1962-11-29,0.1736110001802444
474918,JNJ,1962-11-30,0.1736110001802444
474919,JNJ,1962-12-03,0.1707179993391037
474920,JNJ,1962-12-04,0.171875
474921,JNJ,1962-12-05,0.171875
474922,JNJ,1962-12-06,0.1724539995193481
474923,JNJ,1962-12-07,0.1747689992189407
474924,JNJ,1962-12-10,0.1724539995193481
474925,JNJ,1962-12-11,0.1712960004806518
474926,JNJ,1962-12-12,0.1730320006608963
474927,JNJ,1962-12-13,0.1712960004806518
474928,JNJ,1962-12-14,0.1736110001802444
474929,JNJ,1962-12-17,0.1712960004806518
474930,JNJ,1962-12-18,0.1707179993391037
474931,JNJ,1962-12-19,0.1736110001802444
474932,JNJ,1962-12-20,0.1733220070600509
474933,JNJ,1962-12-21,0.1712960004806518
474934,JNJ,1962-12-24,0.171875
474935,JNJ,1962-12-26,0.171875
474936,JNJ,1962-12-27,0.1724539995193481
474937,JNJ,1962-12-28,0.1730320006608963
474938,JNJ,1962-12-31,0.1695600003004074
474939,JNJ,1963-01-02,0.1730320006608963
474940,JNJ,1963-01-03,0.171875
474941,JNJ,1963-01-04,0.1776620000600814
474942,JNJ,1963-01-07,0.1793980002403259
474943,JNJ,1963-01-08,0.1782409995794296
474944,JNJ,1963-01-09,0.1782409995794296
474945,JNJ,1963-01-10,0.1770830005407333
474946,JNJ,1963-01-11,0.1782409995794296
474947,JNJ,1963-01-14,0.1782409995794296
474948,JNJ,1963-01-15,0.1776620000600814
474949,JNJ,1963-01-16,0.1782409995794296
474950,JNJ,1963-01-17,0.1782409995794296
474951,JNJ,1963-01-18,0.1793980002403259
474952,JNJ,1963-01-21,0.1811340004205703
474953,JNJ,1963-01-22,0.1802659928798675
474954,JNJ,1963-01-23,0.1817129999399185
474955,JNJ,1963-01-24,0.1869210004806518
474956,JNJ,1963-01-25,0.1834490001201629
474957,JNJ,1963-01-28,0.1875
474958,JNJ,1963-01-29,0.1875
474959,JNJ,1963-01-30,0.1875
474960,JNJ,1963-01-31,0.1869210004806518
474961,JNJ,1963-02-01,0.1880789995193481
474962,JNJ,1963-02-04,0.1892360001802444
474963,JNJ,1963-02-05,0.1875
474964,JNJ,1963-02-06,0.1898149996995926
474965,JNJ,1963-02-07,0.1898149996995926
474966,JNJ,1963-02-08,0.1895249933004379
474967,JNJ,1963-02-11,0.1892360001802444
474968,JNJ,1963-02-12,0.1875
474969,JNJ,1963-02-13,0.1875
474970,JNJ,1963-02-14,0.1880789995193481
474971,JNJ,1963-02-15,0.1880789995193481
474972,JNJ,1963-02-18,0.1886570006608963
474973,JNJ,1963-02-19,0.1875
474974,JNJ,1963-02-20,0.1875
474975,JNJ,1963-02-21,0.1883679926395416
474976,JNJ,1963-02-25,0.1880789995193481
474977,JNJ,1963-02-26,0.1898149996995926
474978,JNJ,1963-02-27,0.1909720003604889
474979,JNJ,1963-02-28,0.1898149996995926
474980,JNJ,1963-03-01,0.1851850003004074
474981,JNJ,1963-03-04,0.1857639998197555
474982,JNJ,1963-03-05,0.1857639998197555
474983,JNJ,1963-03-06,0.1843169927597046
474984,JNJ,1963-03-07,0.1840279996395111
474985,JNJ,1963-03-08,0.1834490001201629
474986,JNJ,1963-03-11,0.1828700006008148
474987,JNJ,1963-03-12,0.1840279996395111
474988,JNJ,1963-03-13,0.1869210004806518
474989,JNJ,1963-03-14,0.1857639998197555
474990,JNJ,1963-03-15,0.1898149996995926
474991,JNJ,1963-03-18,0.1903939992189407
474992,JNJ,1963-03-19,0.1875
474993,JNJ,1963-03-20,0.1892360001802444
474994,JNJ,1963-03-21,0.1880789995193481
474995,JNJ,1963-03-22,0.1869210004806518
474996,JNJ,1963-03-25,0.1851850003004074
474997,JNJ,1963-03-26,0.1875
474998,JNJ,1963-03-27,0.1909720003604889
474999,JNJ,1963-03-28,0.1909720003604889
475000,JNJ,1963-03-29,0.1903939992189407
475001,JNJ,1963-04-01,0.1909720003604889
475002,JNJ,1963-04-02,0.1921299993991851
475003,JNJ,1963-04-03,0.1921299993991851
475004,JNJ,1963-04-04,0.1921299993991851
475005,JNJ,1963-04-05,0.191550999879837
475006,JNJ,1963-04-08,0.1909720003604889
475007,JNJ,1963-04-09,0.191550999879837
475008,JNJ,1963-04-10,0.1892360001802444
475009,JNJ,1963-04-11,0.1886570006608963
475010,JNJ,1963-04-15,0.1863429993391037
475011,JNJ,1963-04-16,0.1875
475012,JNJ,1963-04-17,0.1846060007810592
475013,JNJ,1963-04-18,0.1840279996395111
475014,JNJ,1963-04-19,0.1851850003004074
475015,JNJ,1963-04-22,0.1817129999399185
475016,JNJ,1963-04-23,0.1863429993391037
475017,JNJ,1963-04-24,0.1851850003004074
475018,JNJ,1963-04-25,0.1872110068798065
475019,JNJ,1963-04-26,0.1898149996995926
475020,JNJ,1963-04-29,0.1932870000600814
475021,JNJ,1963-04-30,0.1927080005407333
475022,JNJ,1963-05-01,0.1909720003604889
475023,JNJ,1963-05-02,0.1918399930000305
475024,JNJ,1963-05-03,0.1898149996995926
475025,JNJ,1963-05-06,0.1898149996995926
475026,JNJ,1963-05-07,0.1903939992189407
475027,JNJ,1963-05-08,0.1880789995193481
475028,JNJ,1963-05-09,0.1909720003604889
475029,JNJ,1963-05-10,0.1898149996995926
475030,JNJ,1963-05-13,0.1898149996995926
475031,JNJ,1963-05-14,0.195601999759674
475032,JNJ,1963-05-15,0.2008100003004074
475033,JNJ,1963-05-16,0.2037039995193481
475034,JNJ,1963-05-17,0.207175999879837
475035,JNJ,1963-05-20,0.2080440074205398
475036,JNJ,1963-05-21,0.2065970003604889
475037,JNJ,1963-05-22,0.207175999879837
475038,JNJ,1963-05-23,0.2063080072402954
475039,JNJ,1963-05-24,0.1990740001201629
475040,JNJ,1963-05-27,0.1950230002403259
475041,JNJ,1963-05-28,0.1984950006008148
475042,JNJ,1963-05-29,0.2002310007810592
475043,JNJ,1963-05-31,0.2019679993391037
475044,JNJ,1963-06-03,0.2013889998197555
475045,JNJ,1963-06-04,0.2019679993391037
475046,JNJ,1963-06-05,0.2019679993391037
475047,JNJ,1963-06-06,0.2025460004806518
475048,JNJ,1963-06-07,0.203125
475049,JNJ,1963-06-10,0.2042820006608963
475050,JNJ,1963-06-11,0.2042820006608963
475051,JNJ,1963-06-12,0.2045720070600509
475052,JNJ,1963-06-13,0.2060189992189407
475053,JNJ,1963-06-14,0.2074649930000305
475054,JNJ,1963-06-17,0.2060189992189407
475055,JNJ,1963-06-18,0.2065970003604889
475056,JNJ,1963-06-19,0.207175999879837
475057,JNJ,1963-06-20,0.2048610001802444
475058,JNJ,1963-06-21,0.207175999879837
475059,JNJ,1963-06-24,0.2048610001802444
475060,JNJ,1963-06-25,0.2039929926395416
475061,JNJ,1963-06-26,0.2013889998197555
475062,JNJ,1963-06-27,0.1973379999399185
475063,JNJ,1963-06-28,0.2019679993391037
475064,JNJ,1963-07-01,0.1990740001201629
475065,JNJ,1963-07-02,0.1979169994592666
475066,JNJ,1963-07-03,0.1984950006008148
475067,JNJ,1963-07-05,0.2002310007810592
475068,JNJ,1963-07-08,0.2013889998197555
475069,JNJ,1963-07-09,0.2025460004806518
475070,JNJ,1963-07-10,0.2013889998197555
475071,JNJ,1963-07-11,0.2025460004806518
475072,JNJ,1963-07-12,0.2002310007810592
475073,JNJ,1963-07-15,0.2019679993391037
475074,JNJ,1963-07-16,0.2025460004806518
475075,JNJ,1963-07-17,0.2013889998197555
475076,JNJ,1963-07-18,0.2002310007810592
475077,JNJ,1963-07-19,0.1979169994592666
475078,JNJ,1963-07-22,0.1938659995794296
475079,JNJ,1963-07-23,0.1944440007209777
475080,JNJ,1963-07-24,0.1950230002403259
475081,JNJ,1963-07-25,0.1967590004205703
475082,JNJ,1963-07-26,0.195601999759674
475083,JNJ,1963-07-29,0.1984950006008148
475084,JNJ,1963-07-30,0.2019679993391037
475085,JNJ,1963-07-31,0.2013889998197555
475086,JNJ,1963-08-01,0.2008100003004074
475087,JNJ,1963-08-02,0.2008100003004074
475088,JNJ,1963-08-05,0.2013889998197555
475089,JNJ,1963-08-06,0.2028360068798065
475090,JNJ,1963-08-07,0.207175999879837
475091,JNJ,1963-08-08,0.2077549993991851
475092,JNJ,1963-08-09,0.216725006699562
475093,JNJ,1963-08-12,0.2152779996395111
475094,JNJ,1963-08-13,0.2141200006008148
475095,JNJ,1963-08-14,0.2118059992790222
475096,JNJ,1963-08-15,0.2123840004205703
475097,JNJ,1963-08-16,0.2129629999399185
475098,JNJ,1963-08-19,0.2094909995794296
475099,JNJ,1963-08-20,0.2106480002403259
475100,JNJ,1963-08-21,0.2094909995794296
475101,JNJ,1963-08-22,0.2106480002403259
475102,JNJ,1963-08-23,0.2118059992790222
475103,JNJ,1963-08-26,0.2123840004205703
475104,JNJ,1963-08-27,0.2164350003004074
475105,JNJ,1963-08-28,0.2175929993391037
475106,JNJ,1963-08-29,0.2181710004806518
475107,JNJ,1963-08-30,0.2204860001802444
475108,JNJ,1963-09-03,0.221353992819786
475109,JNJ,1963-09-04,0.2201970070600509
475110,JNJ,1963-09-05,0.21875
475111,JNJ,1963-09-06,0.2181710004806518
475112,JNJ,1963-09-09,0.21875
475113,JNJ,1963-09-10,0.2204860001802444
475114,JNJ,1963-09-11,0.2251159995794296
475115,JNJ,1963-09-12,0.226851999759674
475116,JNJ,1963-09-13,0.2245370000600814
475117,JNJ,1963-09-16,0.2222220003604889
475118,JNJ,1963-09-17,0.2222220003604889
475119,JNJ,1963-09-18,0.2204860001802444
475120,JNJ,1963-09-19,0.2222220003604889
475121,JNJ,1963-09-20,0.2233799993991851
475122,JNJ,1963-09-23,0.21875
475123,JNJ,1963-09-24,0.2199070006608963
475124,JNJ,1963-09-25,0.21875
475125,JNJ,1963-09-26,0.2158560007810592
475126,JNJ,1963-09-27,0.2141200006008148
475127,JNJ,1963-09-30,0.2129629999399185
475128,JNJ,1963-10-01,0.2164350003004074
475129,JNJ,1963-10-02,0.2175929993391037
475130,JNJ,1963-10-03,0.2175929993391037
475131,JNJ,1963-10-04,0.2193289995193481
475132,JNJ,1963-10-07,0.2175929993391037
475133,JNJ,1963-10-08,0.2141200006008148
475134,JNJ,1963-10-09,0.2094909995794296
475135,JNJ,1963-10-10,0.2094909995794296
475136,JNJ,1963-10-11,0.2152779996395111
475137,JNJ,1963-10-14,0.2311919927597046
475138,JNJ,1963-10-15,0.2679400146007538
475139,JNJ,1963-10-16,0.2745949923992157
475140,JNJ,1963-10-17,0.2575230002403259
475141,JNJ,1963-10-18,0.2644680142402649
475142,JNJ,1963-10-21,0.2615740001201629
475143,JNJ,1963-10-22,0.2621529996395111
475144,JNJ,1963-10-23,0.2430559992790222
475145,JNJ,1963-10-24,0.2644680142402649
475146,JNJ,1963-10-25,0.2690970003604889
475147,JNJ,1963-10-28,0.2566550076007843
475148,JNJ,1963-10-29,0.2552079856395721
475149,JNJ,1963-10-30,0.2488429993391037
475150,JNJ,1963-10-31,0.2471060007810592
475151,JNJ,1963-11-01,0.2557869851589203
475152,JNJ,1963-11-04,0.2471060007810592
475153,JNJ,1963-11-06,0.244501993060112
475154,JNJ,1963-11-07,0.2430559992790222
475155,JNJ,1963-11-08,0.2447919994592666
475156,JNJ,1963-11-11,0.2401620000600814
475157,JNJ,1963-11-12,0.2366899996995926
475158,JNJ,1963-11-13,0.2401620000600814
475159,JNJ,1963-11-14,0.2378470003604889
475160,JNJ,1963-11-15,0.234375
475161,JNJ,1963-11-18,0.2297450006008148
475162,JNJ,1963-11-19,0.2320600003004074
475163,JNJ,1963-11-20,0.2361110001802444
475164,JNJ,1963-11-21,0.232350006699562
475165,JNJ,1963-11-22,0.2199070006608963
475166,JNJ,1963-11-26,0.234375
475167,JNJ,1963-11-27,0.2390049993991851
475168,JNJ,1963-11-29,0.2471060007810592
475169,JNJ,1963-12-02,0.25
475170,JNJ,1963-12-03,0.2453700006008148
475171,JNJ,1963-12-04,0.25
475172,JNJ,1963-12-05,0.2505789995193481
475173,JNJ,1963-12-06,0.2447919994592666
475174,JNJ,1963-12-09,0.2404509931802749
475175,JNJ,1963-12-10,0.2395830005407333
475176,JNJ,1963-12-11,0.238425999879837
475177,JNJ,1963-12-12,0.2407409995794296
475178,JNJ,1963-12-13,0.2395830005407333
475179,JNJ,1963-12-16,0.2392940074205398
475180,JNJ,1963-12-17,0.2465279996395111
475181,JNJ,1963-12-18,0.2418980002403259
475182,JNJ,1963-12-19,0.2361110001802444
475183,JNJ,1963-12-20,0.2332179993391037
475184,JNJ,1963-12-23,0.234375
475185,JNJ,1963-12-24,0.2378470003604889
475186,JNJ,1963-12-26,0.2390049993991851
475187,JNJ,1963-12-27,0.2395830005407333
475188,JNJ,1963-12-30,0.2361110001802444
475189,JNJ,1963-12-31,0.2361110001802444
475190,JNJ,1964-01-02,0.2416090071201324
475191,JNJ,1964-01-03,0.2604170143604278
475192,JNJ,1964-01-06,0.2604170143604278
475193,JNJ,1964-01-07,0.2569440007209778
475194,JNJ,1964-01-08,0.25
475195,JNJ,1964-01-09,0.2534720003604889
475196,JNJ,1964-01-10,0.262730985879898
475197,JNJ,1964-01-13,0.2650460004806518
475198,JNJ,1964-01-14,0.2615740001201629
475199,JNJ,1964-01-15,0.2638890147209167
475200,JNJ,1964-01-16,0.2592589855194092
475201,JNJ,1964-01-17,0.2569440007209778
475202,JNJ,1964-01-20,0.2511569857597351
475203,JNJ,1964-01-21,0.2511569857597351
475204,JNJ,1964-01-22,0.2523150146007538
475205,JNJ,1964-01-23,0.2523150146007538
475206,JNJ,1964-01-24,0.248552992939949
475207,JNJ,1964-01-27,0.2413190007209777
475208,JNJ,1964-01-28,0.2436340004205703
475209,JNJ,1964-01-29,0.2430559992790222
475210,JNJ,1964-01-30,0.2436340004205703
475211,JNJ,1964-01-31,0.2436340004205703
475212,JNJ,1964-02-03,0.2465279996395111
475213,JNJ,1964-02-04,0.2476850003004074
475214,JNJ,1964-02-05,0.2482639998197555
475215,JNJ,1964-02-06,0.2488429993391037
475216,JNJ,1964-02-07,0.2476850003004074
475217,JNJ,1964-02-10,0.2482639998197555
475218,JNJ,1964-02-11,0.254050999879837
475219,JNJ,1964-02-12,0.2609950006008148
475220,JNJ,1964-02-13,0.2598380148410797
475221,JNJ,1964-02-14,0.2598380148410797
475222,JNJ,1964-02-17,0.2581019997596741
475223,JNJ,1964-02-18,0.2563660144805908
475224,JNJ,1964-02-19,0.2685190141201019
475225,JNJ,1964-02-20,0.2699649930000305
475226,JNJ,1964-02-24,0.2673609852790832
475227,JNJ,1964-02-25,0.2624419927597046
475228,JNJ,1964-02-26,0.2754630148410797
475229,JNJ,1964-02-27,0.262730985879898
475230,JNJ,1964-02-28,0.2662039995193481
475231,JNJ,1964-03-02,0.2650460004806518
475232,JNJ,1964-03-03,0.2604170143604278
475233,JNJ,1964-03-04,0.2592589855194092
475234,JNJ,1964-03-05,0.2604170143604278
475235,JNJ,1964-03-06,0.2644680142402649
475236,JNJ,1964-03-09,0.2650460004806518
475237,JNJ,1964-03-10,0.2604170143604278
475238,JNJ,1964-03-11,0.2604170143604278
475239,JNJ,1964-03-12,0.2581019997596741
475240,JNJ,1964-03-13,0.2581019997596741
475241,JNJ,1964-03-16,0.2546299993991852
475242,JNJ,1964-03-17,0.2543399930000305
475243,JNJ,1964-03-18,0.2575230002403259
475244,JNJ,1964-03-19,0.2569440007209778
475245,JNJ,1964-03-20,0.2557869851589203
475246,JNJ,1964-03-23,0.2534720003604889
475247,JNJ,1964-03-24,0.254050999879837
475248,JNJ,1964-03-25,0.2523150146007538
475249,JNJ,1964-03-26,0.2517359852790832
475250,JNJ,1964-03-30,0.2505789995193481
475251,JNJ,1964-03-31,0.2476850003004074
475252,JNJ,1964-04-01,0.2447919994592666
475253,JNJ,1964-04-02,0.2476850003004074
475254,JNJ,1964-04-03,0.2459490001201629
475255,JNJ,1964-04-06,0.2465279996395111
475256,JNJ,1964-04-07,0.2430559992790222
475257,JNJ,1964-04-08,0.2430559992790222
475258,JNJ,1964-04-09,0.2488429993391037
475259,JNJ,1964-04-10,0.2442129999399185
475260,JNJ,1964-04-13,0.2476850003004074
475261,JNJ,1964-04-14,0.2476850003004074
475262,JNJ,1964-04-15,0.2482639998197555
475263,JNJ,1964-04-16,0.2534720003604889
475264,JNJ,1964-04-17,0.2488429993391037
475265,JNJ,1964-04-20,0.2476850003004074
475266,JNJ,1964-04-21,0.2476850003004074
475267,JNJ,1964-04-22,0.2465279996395111
475268,JNJ,1964-04-23,0.2471060007810592
475269,JNJ,1964-04-24,0.2447919994592666
475270,JNJ,1964-04-27,0.2430559992790222
475271,JNJ,1964-04-28,0.2418980002403259
475272,JNJ,1964-04-29,0.2256940007209777
475273,JNJ,1964-04-30,0.2303240001201629
475274,JNJ,1964-05-01,0.2309029996395111
475275,JNJ,1964-05-04,0.2326389998197555
475276,JNJ,1964-05-05,0.2349539995193481
475277,JNJ,1964-05-06,0.2361110001802444
475278,JNJ,1964-05-07,0.2337960004806518
475279,JNJ,1964-05-08,0.2332179993391037
475280,JNJ,1964-05-11,0.2361110001802444
475281,JNJ,1964-05-12,0.2361110001802444
475282,JNJ,1964-05-13,0.234375
475283,JNJ,1964-05-14,0.2361110001802444
475284,JNJ,1964-05-15,0.2326389998197555
475285,JNJ,1964-05-18,0.2317710071802139
475286,JNJ,1964-05-19,0.2291669994592666
475287,JNJ,1964-05-20,0.2291669994592666
475288,JNJ,1964-05-21,0.2320600003004074
475289,JNJ,1964-05-22,0.2320600003004074
475290,JNJ,1964-05-25,0.2326389998197555
475291,JNJ,1964-05-26,0.2314810007810592
475292,JNJ,1964-05-27,0.2372689992189407
475293,JNJ,1964-05-28,0.2326389998197555
475294,JNJ,1964-06-01,0.2256940007209777
475295,JNJ,1964-06-02,0.2222220003604889
475296,JNJ,1964-06-03,0.2222220003604889
475297,JNJ,1964-06-04,0.2256940007209777
475298,JNJ,1964-06-05,0.2291669994592666
475299,JNJ,1964-06-08,0.2309029996395111
475300,JNJ,1964-06-09,0.2320600003004074
475301,JNJ,1964-06-10,0.2309029996395111
475302,JNJ,1964-06-11,0.2297450006008148
475303,JNJ,1964-06-12,0.226851999759674
475304,JNJ,1964-06-15,0.2297450006008148
475305,JNJ,1964-06-16,0.2337960004806518
475306,JNJ,1964-06-17,0.2309029996395111
475307,JNJ,1964-06-18,0.2332179993391037
475308,JNJ,1964-06-19,0.234375
475309,JNJ,1964-06-22,0.2337960004806518
475310,JNJ,1964-06-23,0.2349539995193481
475311,JNJ,1964-06-24,0.2337960004806518
475312,JNJ,1964-06-25,0.2337960004806518
475313,JNJ,1964-06-26,0.232927992939949
475314,JNJ,1964-06-29,0.2349539995193481
475315,JNJ,1964-06-30,0.2349539995193481
475316,JNJ,1964-07-01,0.2349539995193481
475317,JNJ,1964-07-02,0.2355320006608963
475318,JNJ,1964-07-06,0.2355320006608963
475319,JNJ,1964-07-07,0.2355320006608963
475320,JNJ,1964-07-08,0.2337960004806518
475321,JNJ,1964-07-09,0.2366899996995926
475322,JNJ,1964-07-10,0.2349539995193481
475323,JNJ,1964-07-13,0.2349539995193481
475324,JNJ,1964-07-14,0.2355320006608963
475325,JNJ,1964-07-15,0.2349539995193481
475326,JNJ,1964-07-16,0.2349539995193481
475327,JNJ,1964-07-17,0.2361110001802444
475328,JNJ,1964-07-20,0.2361110001802444
475329,JNJ,1964-07-21,0.2349539995193481
475330,JNJ,1964-07-22,0.2366899996995926
475331,JNJ,1964-07-23,0.2361110001802444
475332,JNJ,1964-07-24,0.2361110001802444
475333,JNJ,1964-07-27,0.2355320006608963
475334,JNJ,1964-07-28,0.2355320006608963
475335,JNJ,1964-07-29,0.2361110001802444
475336,JNJ,1964-07-30,0.2361110001802444
475337,JNJ,1964-07-31,0.234375
475338,JNJ,1964-08-03,0.2337960004806518
475339,JNJ,1964-08-04,0.2291669994592666
475340,JNJ,1964-08-05,0.2280090004205703
475341,JNJ,1964-08-06,0.226851999759674
475342,JNJ,1964-08-07,0.2280090004205703
475343,JNJ,1964-08-10,0.2280090004205703
475344,JNJ,1964-08-11,0.2285879999399185
475345,JNJ,1964-08-12,0.2274309992790222
475346,JNJ,1964-08-13,0.226851999759674
475347,JNJ,1964-08-14,0.2274309992790222
475348,JNJ,1964-08-17,0.2256940007209777
475349,JNJ,1964-08-18,0.2274309992790222
475350,JNJ,1964-08-19,0.2274309992790222
475351,JNJ,1964-08-20,0.2285879999399185
475352,JNJ,1964-08-21,0.2303240001201629
475353,JNJ,1964-08-24,0.2309029996395111
475354,JNJ,1964-08-25,0.2297450006008148
475355,JNJ,1964-08-26,0.2297450006008148
475356,JNJ,1964-08-27,0.2309029996395111
475357,JNJ,1964-08-28,0.2314810007810592
475358,JNJ,1964-08-31,0.2297450006008148
475359,JNJ,1964-09-01,0.2291669994592666
475360,JNJ,1964-09-02,0.2309029996395111
475361,JNJ,1964-09-03,0.2309029996395111
475362,JNJ,1964-09-04,0.2300350069999694
475363,JNJ,1964-09-08,0.2326389998197555
475364,JNJ,1964-09-09,0.2337960004806518
475365,JNJ,1964-09-10,0.2326389998197555
475366,JNJ,1964-09-11,0.2453700006008148
475367,JNJ,1964-09-14,0.2430559992790222
475368,JNJ,1964-09-15,0.242476999759674
475369,JNJ,1964-09-16,0.2418980002403259
475370,JNJ,1964-09-17,0.2378470003604889
475371,JNJ,1964-09-18,0.2337960004806518
475372,JNJ,1964-09-21,0.2337960004806518
475373,JNJ,1964-09-22,0.2332179993391037
475374,JNJ,1964-09-23,0.2332179993391037
475375,JNJ,1964-09-24,0.2320600003004074
475376,JNJ,1964-09-25,0.2337960004806518
475377,JNJ,1964-09-28,0.2332179993391037
475378,JNJ,1964-09-29,0.2335070073604583
475379,JNJ,1964-09-30,0.234375
475380,JNJ,1964-10-01,0.234375
475381,JNJ,1964-10-02,0.2332179993391037
475382,JNJ,1964-10-05,0.2326389998197555
475383,JNJ,1964-10-06,0.2372689992189407
475384,JNJ,1964-10-07,0.2366899996995926
475385,JNJ,1964-10-08,0.2355320006608963
475386,JNJ,1964-10-09,0.2378470003604889
475387,JNJ,1964-10-12,0.2378470003604889
475388,JNJ,1964-10-13,0.2390049993991851
475389,JNJ,1964-10-14,0.2395830005407333
475390,JNJ,1964-10-15,0.2366899996995926
475391,JNJ,1964-10-16,0.2390049993991851
475392,JNJ,1964-10-19,0.238425999879837
475393,JNJ,1964-10-20,0.2418980002403259
475394,JNJ,1964-10-21,0.2401620000600814
475395,JNJ,1964-10-22,0.2390049993991851
475396,JNJ,1964-10-23,0.238425999879837
475397,JNJ,1964-10-26,0.2407409995794296
475398,JNJ,1964-10-27,0.2410299926996231
475399,JNJ,1964-10-28,0.2407409995794296
475400,JNJ,1964-10-29,0.2407409995794296
475401,JNJ,1964-10-30,0.2430559992790222
475402,JNJ,1964-11-02,0.2465279996395111
475403,JNJ,1964-11-04,0.2465279996395111
475404,JNJ,1964-11-05,0.2465279996395111
475405,JNJ,1964-11-06,0.2430559992790222
475406,JNJ,1964-11-09,0.2436340004205703
475407,JNJ,1964-11-10,0.2442129999399185
475408,JNJ,1964-11-11,0.2430559992790222
475409,JNJ,1964-11-12,0.2476850003004074
475410,JNJ,1964-11-13,0.2534720003604889
475411,JNJ,1964-11-16,0.25
475412,JNJ,1964-11-17,0.2511569857597351
475413,JNJ,1964-11-18,0.2511569857597351
475414,JNJ,1964-11-19,0.2534720003604889
475415,JNJ,1964-11-20,0.2569440007209778
475416,JNJ,1964-11-23,0.2575230002403259
475417,JNJ,1964-11-24,0.2586809992790222
475418,JNJ,1964-11-25,0.2598380148410797
475419,JNJ,1964-11-27,0.2604170143604278
475420,JNJ,1964-11-30,0.2569440007209778
475421,JNJ,1964-12-01,0.2528940141201019
475422,JNJ,1964-12-02,0.2534720003604889
475423,JNJ,1964-12-03,0.2546299993991852
475424,JNJ,1964-12-04,0.2523150146007538
475425,JNJ,1964-12-07,0.2494210004806518
475426,JNJ,1964-12-08,0.2511569857597351
475427,JNJ,1964-12-09,0.2523150146007538
475428,JNJ,1964-12-10,0.2523150146007538
475429,JNJ,1964-12-11,0.2523150146007538
475430,JNJ,1964-12-14,0.2514469921588897
475431,JNJ,1964-12-15,0.2482639998197555
475432,JNJ,1964-12-16,0.2447919994592666
475433,JNJ,1964-12-17,0.2465279996395111
475434,JNJ,1964-12-18,0.25
475435,JNJ,1964-12-21,0.2514469921588897
475436,JNJ,1964-12-22,0.2592589855194092
475437,JNJ,1964-12-23,0.262730985879898
475438,JNJ,1964-12-24,0.2598380148410797
475439,JNJ,1964-12-28,0.2601270079612732
475440,JNJ,1964-12-29,0.2563660144805908
475441,JNJ,1964-12-30,0.2552079856395721
475442,JNJ,1964-12-31,0.2586809992790222
475443,JNJ,1965-01-04,0.2575230002403259
475444,JNJ,1965-01-05,0.2604170143604278
475445,JNJ,1965-01-06,0.2650460004806518
475446,JNJ,1965-01-07,0.2650460004806518
475447,JNJ,1965-01-08,0.2690970003604889
475448,JNJ,1965-01-11,0.2714119851589203
475449,JNJ,1965-01-12,0.2760420143604278
475450,JNJ,1965-01-13,0.2754630148410797
475451,JNJ,1965-01-14,0.2708329856395721
475452,JNJ,1965-01-15,0.269675999879837
475453,JNJ,1965-01-18,0.2705439925193786
475454,JNJ,1965-01-19,0.2731480002403259
475455,JNJ,1965-01-20,0.2714119851589203
475456,JNJ,1965-01-21,0.2702549993991852
475457,JNJ,1965-01-22,0.2722800076007843
475458,JNJ,1965-01-25,0.269675999879837
475459,JNJ,1965-01-26,0.2731480002403259
475460,JNJ,1965-01-27,0.2754630148410797
475461,JNJ,1965-01-28,0.2800930142402649
475462,JNJ,1965-01-29,0.2800930142402649
475463,JNJ,1965-02-01,0.2835650146007538
475464,JNJ,1965-02-02,0.278355985879898
475465,JNJ,1965-02-03,0.2771990001201629
475466,JNJ,1965-02-04,0.2754630148410797
475467,JNJ,1965-02-05,0.2818289995193481
475468,JNJ,1965-02-08,0.2777779996395111
475469,JNJ,1965-02-09,0.2777779996395111
475470,JNJ,1965-02-10,0.2795140147209167
475471,JNJ,1965-02-11,0.2771990001201629
475472,JNJ,1965-02-12,0.278355985879898
475473,JNJ,1965-02-15,0.2789349853992462
475474,JNJ,1965-02-16,0.28125
475475,JNJ,1965-02-17,0.2795140147209167
475476,JNJ,1965-02-18,0.2795140147209167
475477,JNJ,1965-02-19,0.2864579856395721
475478,JNJ,1965-02-23,0.2893519997596741
475479,JNJ,1965-02-24,0.293980985879898
475480,JNJ,1965-02-25,0.2928240001201629
475481,JNJ,1965-02-26,0.2876160144805908
475482,JNJ,1965-03-01,0.2876160144805908
475483,JNJ,1965-03-02,0.2905089855194092
475484,JNJ,1965-03-03,0.2928240001201629
475485,JNJ,1965-03-04,0.2910880148410797
475486,JNJ,1965-03-05,0.2899309992790222
475487,JNJ,1965-03-08,0.2887730002403259
475488,JNJ,1965-03-09,0.2893519997596741
475489,JNJ,1965-03-10,0.2876160144805908
475490,JNJ,1965-03-11,0.2916670143604278
475491,JNJ,1965-03-12,0.2928240001201629
475492,JNJ,1965-03-15,0.2951390147209167
475493,JNJ,1965-03-16,0.2922450006008148
475494,JNJ,1965-03-17,0.2919560074806213
475495,JNJ,1965-03-18,0.2916670143604278
475496,JNJ,1965-03-19,0.2893519997596741
475497,JNJ,1965-03-22,0.2893519997596741
475498,JNJ,1965-03-23,0.2879050076007843
475499,JNJ,1965-03-24,0.2876160144805908
475500,JNJ,1965-03-25,0.2847220003604889
475501,JNJ,1965-03-26,0.2847220003604889
475502,JNJ,1965-03-29,0.2847220003604889
475503,JNJ,1965-03-30,0.2847220003604889
475504,JNJ,1965-03-31,0.2870369851589203
475505,JNJ,1965-04-01,0.2881940007209778
475506,JNJ,1965-04-02,0.2893519997596741
475507,JNJ,1965-04-05,0.2905089855194092
475508,JNJ,1965-04-06,0.2916670143604278
475509,JNJ,1965-04-07,0.2916670143604278
475510,JNJ,1965-04-08,0.2905089855194092
475511,JNJ,1965-04-09,0.293980985879898
475512,JNJ,1965-04-12,0.3032410144805908
475513,JNJ,1965-04-13,0.300925999879837
475514,JNJ,1965-04-14,0.3067130148410797
475515,JNJ,1965-04-15,0.3113430142402649
475516,JNJ,1965-04-19,0.3101849853992462
475517,JNJ,1965-04-20,0.3061339855194092
475518,JNJ,1965-04-21,0.3061339855194092
475519,JNJ,1965-04-22,0.3067130148410797
475520,JNJ,1965-04-23,0.3067130148410797
475521,JNJ,1965-04-26,0.3020829856395721
475522,JNJ,1965-04-27,0.3020829856395721
475523,JNJ,1965-04-28,0.2997690141201019
475524,JNJ,1965-04-29,0.2974539995193481
475525,JNJ,1965-04-30,0.2986109852790832
475526,JNJ,1965-05-03,0.296875
475527,JNJ,1965-05-04,0.3020829856395721
475528,JNJ,1965-05-05,0.3061339855194092
475529,JNJ,1965-05-06,0.3078700006008148
475530,JNJ,1965-05-07,0.3072920143604278
475531,JNJ,1965-05-10,0.3055559992790222
475532,JNJ,1965-05-11,0.3055559992790222
475533,JNJ,1965-05-12,0.3055559992790222
475534,JNJ,1965-05-13,0.3090279996395111
475535,JNJ,1965-05-14,0.3055559992790222
475536,JNJ,1965-05-17,0.3078700006008148
475537,JNJ,1965-05-18,0.3101849853992462
475538,JNJ,1965-05-19,0.3148150146007538
475539,JNJ,1965-05-20,0.3153940141201019
475540,JNJ,1965-05-21,0.3125
475541,JNJ,1965-05-24,0.3101849853992462
475542,JNJ,1965-05-25,0.3130789995193481
475543,JNJ,1965-05-26,0.3113430142402649
475544,JNJ,1965-05-27,0.3055559992790222
475545,JNJ,1965-05-28,0.309605985879898
475546,JNJ,1965-06-01,0.3119210004806518
475547,JNJ,1965-06-02,0.3055559992790222
475548,JNJ,1965-06-03,0.3055559992790222
475549,JNJ,1965-06-04,0.3020829856395721
475550,JNJ,1965-06-07,0.2974539995193481
475551,JNJ,1965-06-08,0.2893519997596741
475552,JNJ,1965-06-09,0.2876160144805908
475553,JNJ,1965-06-10,0.285300999879837
475554,JNJ,1965-06-11,0.2870369851589203
475555,JNJ,1965-06-14,0.2829859852790832
475556,JNJ,1965-06-15,0.2789349853992462
475557,JNJ,1965-06-16,0.28125
475558,JNJ,1965-06-17,0.2824069857597351
475559,JNJ,1965-06-18,0.2893519997596741
475560,JNJ,1965-06-21,0.2928240001201629
475561,JNJ,1965-06-22,0.2951390147209167
475562,JNJ,1965-06-23,0.2934029996395111
475563,JNJ,1965-06-24,0.2905089855194092
475564,JNJ,1965-06-25,0.2870369851589203
475565,JNJ,1965-06-28,0.28125
475566,JNJ,1965-06-29,0.2841440141201019
475567,JNJ,1965-06-30,0.2876160144805908
475568,JNJ,1965-07-01,0.2876160144805908
475569,JNJ,1965-07-02,0.2893519997596741
475570,JNJ,1965-07-06,0.2870369851589203
475571,JNJ,1965-07-07,0.2881940007209778
475572,JNJ,1965-07-08,0.2893519997596741
475573,JNJ,1965-07-09,0.2934029996395111
475574,JNJ,1965-07-12,0.2951390147209167
475575,JNJ,1965-07-13,0.293980985879898
475576,JNJ,1965-07-14,0.2962960004806518
475577,JNJ,1965-07-15,0.2997690141201019
475578,JNJ,1965-07-16,0.300925999879837
475579,JNJ,1965-07-19,0.3015049993991852
475580,JNJ,1965-07-20,0.296875
475581,JNJ,1965-07-21,0.3006370067596435
475582,JNJ,1965-07-22,0.3015049993991852
475583,JNJ,1965-07-23,0.3038190007209778
475584,JNJ,1965-07-26,0.3078700006008148
475585,JNJ,1965-07-27,0.3090279996395111
475586,JNJ,1965-07-28,0.3101849853992462
475587,JNJ,1965-07-29,0.3125
475588,JNJ,1965-07-30,0.3203130066394806
475589,JNJ,1965-08-02,0.3269680142402649
475590,JNJ,1965-08-03,0.3310190141201019
475591,JNJ,1965-08-04,0.3356480002403259
475592,JNJ,1965-08-05,0.3472220003604889
475593,JNJ,1965-08-06,0.3466440141201019
475594,JNJ,1965-08-09,0.3396990001201629
475595,JNJ,1965-08-10,0.3368059992790222
475596,JNJ,1965-08-11,0.3396990001201629
475597,JNJ,1965-08-12,0.3425930142402649
475598,JNJ,1965-08-13,0.3425930142402649
475599,JNJ,1965-08-16,0.3420140147209167
475600,JNJ,1965-08-17,0.3420140147209167
475601,JNJ,1965-08-18,0.3402779996395111
475602,JNJ,1965-08-19,0.3425930142402649
475603,JNJ,1965-08-20,0.3425930142402649
475604,JNJ,1965-08-23,0.3454859852790832
475605,JNJ,1965-08-24,0.347800999879837
475606,JNJ,1965-08-25,0.3483799993991852
475607,JNJ,1965-08-26,0.3483799993991852
475608,JNJ,1965-08-27,0.3495369851589203
475609,JNJ,1965-08-30,0.3472220003604889
475610,JNJ,1965-08-31,0.3472220003604889
475611,JNJ,1965-09-01,0.347800999879837
475612,JNJ,1965-09-02,0.3472220003604889
475613,JNJ,1965-09-03,0.3472220003604889
475614,JNJ,1965-09-07,0.347800999879837
475615,JNJ,1965-09-08,0.3472220003604889
475616,JNJ,1965-09-09,0.3472220003604889
475617,JNJ,1965-09-10,0.3472220003604889
475618,JNJ,1965-09-13,0.3472220003604889
475619,JNJ,1965-09-14,0.3460650146007538
475620,JNJ,1965-09-15,0.3472220003604889
475621,JNJ,1965-09-16,0.347800999879837
475622,JNJ,1965-09-17,0.3472220003604889
475623,JNJ,1965-09-20,0.3501160144805908
475624,JNJ,1965-09-21,0.3530089855194092
475625,JNJ,1965-09-22,0.3553240001201629
475626,JNJ,1965-09-23,0.363425999879837
475627,JNJ,1965-09-24,0.3709490001201629
475628,JNJ,1965-09-27,0.3912039995193481
475629,JNJ,1965-09-28,0.3917819857597351
475630,JNJ,1965-09-29,0.3796299993991852
475631,JNJ,1965-09-30,0.3796299993991852
475632,JNJ,1965-10-01,0.3767359852790832
475633,JNJ,1965-10-04,0.3767359852790832
475634,JNJ,1965-10-05,0.3802079856395721
475635,JNJ,1965-10-06,0.3802079856395721
475636,JNJ,1965-10-07,0.3773150146007538
475637,JNJ,1965-10-08,0.3738430142402649
475638,JNJ,1965-10-11,0.3761569857597351
475639,JNJ,1965-10-12,0.3726849853992462
475640,JNJ,1965-10-13,0.3674769997596741
475641,JNJ,1965-10-14,0.363425999879837
475642,JNJ,1965-10-15,0.3605319857597351
475643,JNJ,1965-10-18,0.3622690141201019
475644,JNJ,1965-10-19,0.3611109852790832
475645,JNJ,1965-10-20,0.3622690141201019
475646,JNJ,1965-10-21,0.363425999879837
475647,JNJ,1965-10-22,0.3611109852790832
475648,JNJ,1965-10-25,0.3559029996395111
475649,JNJ,1965-10-26,0.3541670143604278
475650,JNJ,1965-10-27,0.3483799993991852
475651,JNJ,1965-10-28,0.3414349853992462
475652,JNJ,1965-10-29,0.3483799993991852
475653,JNJ,1965-11-01,0.347800999879837
475654,JNJ,1965-11-03,0.3472220003604889
475655,JNJ,1965-11-04,0.347800999879837
475656,JNJ,1965-11-05,0.3466440141201019
475657,JNJ,1965-11-08,0.3414349853992462
475658,JNJ,1965-11-09,0.340855985879898
475659,JNJ,1965-11-10,0.3414349853992462
475660,JNJ,1965-11-11,0.34375
475661,JNJ,1965-11-12,0.3460650146007538
475662,JNJ,1965-11-15,0.3454859852790832
475663,JNJ,1965-11-16,0.3460650146007538
475664,JNJ,1965-11-17,0.3454859852790832
475665,JNJ,1965-11-18,0.3489579856395721
475666,JNJ,1965-11-19,0.3541670143604278
475667,JNJ,1965-11-22,0.3703700006008148
475668,JNJ,1965-11-23,0.3784720003604889
475669,JNJ,1965-11-24,0.3732640147209167
475670,JNJ,1965-11-26,0.3778940141201019
475671,JNJ,1965-11-29,0.3819440007209778
475672,JNJ,1965-11-30,0.3819440007209778
475673,JNJ,1965-12-01,0.3825230002403259
475674,JNJ,1965-12-02,0.3831019997596741
475675,JNJ,1965-12-03,0.387730985879898
475676,JNJ,1965-12-06,0.3825230002403259
475677,JNJ,1965-12-07,0.3825230002403259
475678,JNJ,1965-12-08,0.3819440007209778
475679,JNJ,1965-12-09,0.3813660144805908
475680,JNJ,1965-12-10,0.3802079856395721
475681,JNJ,1965-12-13,0.3813660144805908
475682,JNJ,1965-12-14,0.3883099853992462
475683,JNJ,1965-12-15,0.4027779996395111
475684,JNJ,1965-12-16,0.4039349853992462
475685,JNJ,1965-12-17,0.403355985879898
475686,JNJ,1965-12-20,0.3993059992790222
475687,JNJ,1965-12-21,0.3964119851589203
475688,JNJ,1965-12-22,0.3935190141201019
475689,JNJ,1965-12-23,0.390625
475690,JNJ,1965-12-27,0.3935190141201019
475691,JNJ,1965-12-28,0.3912039995193481
475692,JNJ,1965-12-29,0.390625
475693,JNJ,1965-12-30,0.3920719921588897
475694,JNJ,1965-12-31,0.3987269997596741
475695,JNJ,1966-01-03,0.4050930142402649
475696,JNJ,1966-01-04,0.4021990001201629
475697,JNJ,1966-01-05,0.4074069857597351
475698,JNJ,1966-01-06,0.4027779996395111
475699,JNJ,1966-01-07,0.4021990001201629
475700,JNJ,1966-01-10,0.4027779996395111
475701,JNJ,1966-01-11,0.403355985879898
475702,JNJ,1966-01-12,0.4039349853992462
475703,JNJ,1966-01-13,0.4050930142402649
475704,JNJ,1966-01-14,0.40625
475705,JNJ,1966-01-17,0.4178240001201629
475706,JNJ,1966-01-18,0.4241900146007538
475707,JNJ,1966-01-19,0.4265049993991852
475708,JNJ,1966-01-20,0.4241900146007538
475709,JNJ,1966-01-21,0.4212960004806518
475710,JNJ,1966-01-24,0.4236109852790832
475711,JNJ,1966-01-25,0.4282410144805908
475712,JNJ,1966-01-26,0.4282410144805908
475713,JNJ,1966-01-27,0.4328700006008148
475714,JNJ,1966-01-28,0.4328700006008148
475715,JNJ,1966-01-31,0.4328700006008148
475716,JNJ,1966-02-01,0.4317130148410797
475717,JNJ,1966-02-02,0.4322920143604278
475718,JNJ,1966-02-03,0.4328700006008148
475719,JNJ,1966-02-04,0.4386569857597351
475720,JNJ,1966-02-07,0.4438660144805908
475721,JNJ,1966-02-08,0.4484950006008148
475722,JNJ,1966-02-09,0.4612269997596741
475723,JNJ,1966-02-10,0.4629630148410797
475724,JNJ,1966-02-11,0.4560190141201019
475725,JNJ,1966-02-14,0.4467589855194092
475726,JNJ,1966-02-15,0.4444440007209778
475727,JNJ,1966-02-16,0.450230985879898
475728,JNJ,1966-02-17,0.4513890147209167
475729,JNJ,1966-02-18,0.4537039995193481
475730,JNJ,1966-02-21,0.4525460004806518
475731,JNJ,1966-02-23,0.4496529996395111
475732,JNJ,1966-02-24,0.4432869851589203
475733,JNJ,1966-02-25,0.4409720003604889
475734,JNJ,1966-02-28,0.4386569857597351
475735,JNJ,1966-03-01,0.418980985879898
475736,JNJ,1966-03-02,0.4178240001201629
475737,JNJ,1966-03-03,0.4201390147209167
475738,JNJ,1966-03-04,0.4178240001201629
475739,JNJ,1966-03-07,0.4085650146007538
475740,JNJ,1966-03-08,0.4027779996395111
475741,JNJ,1966-03-09,0.4050930142402649
475742,JNJ,1966-03-10,0.4074069857597351
475743,JNJ,1966-03-11,0.40625
475744,JNJ,1966-03-14,0.4027779996395111
475745,JNJ,1966-03-15,0.4004630148410797
475746,JNJ,1966-03-16,0.4004630148410797
475747,JNJ,1966-03-17,0.4027779996395111
475748,JNJ,1966-03-18,0.4050930142402649
475749,JNJ,1966-03-21,0.4074069857597351
475750,JNJ,1966-03-22,0.4068289995193481
475751,JNJ,1966-03-23,0.4004630148410797
475752,JNJ,1966-03-24,0.4050930142402649
475753,JNJ,1966-03-25,0.4097220003604889
475754,JNJ,1966-03-28,0.4212960004806518
475755,JNJ,1966-03-29,0.4247690141201019
475756,JNJ,1966-03-30,0.4236109852790832
475757,JNJ,1966-03-31,0.4293980002403259
475758,JNJ,1966-04-01,0.4328700006008148
475759,JNJ,1966-04-04,0.4351849853992462
475760,JNJ,1966-04-05,0.4305559992790222
475761,JNJ,1966-04-06,0.4270829856395721
475762,JNJ,1966-04-07,0.4305559992790222
475763,JNJ,1966-04-11,0.4328700006008148
475764,JNJ,1966-04-12,0.4328700006008148
475765,JNJ,1966-04-13,0.4340279996395111
475766,JNJ,1966-04-14,0.4363430142402649
475767,JNJ,1966-04-15,0.4375
475768,JNJ,1966-04-18,0.4369210004806518
475769,JNJ,1966-04-19,0.4328700006008148
475770,JNJ,1966-04-20,0.4340279996395111
475771,JNJ,1966-04-21,0.4357640147209167
475772,JNJ,1966-04-22,0.4340279996395111
475773,JNJ,1966-04-25,0.4305559992790222
475774,JNJ,1966-04-26,0.4311339855194092
475775,JNJ,1966-04-27,0.4334490001201629
475776,JNJ,1966-04-28,0.4322920143604278
475777,JNJ,1966-04-29,0.4340279996395111
475778,JNJ,1966-05-02,0.4429979920387268
475779,JNJ,1966-05-03,0.4395250082015991
475780,JNJ,1966-05-04,0.4348959922790527
475781,JNJ,1966-05-05,0.4340279996395111
475782,JNJ,1966-05-06,0.4282410144805908
475783,JNJ,1966-05-09,0.4247690141201019
475784,JNJ,1966-05-10,0.4224539995193481
475785,JNJ,1966-05-11,0.4166670143604278
475786,JNJ,1966-05-12,0.4120369851589203
475787,JNJ,1966-05-13,0.4050930142402649
475788,JNJ,1966-05-16,0.3940970003604889
475789,JNJ,1966-05-17,0.3842589855194092
475790,JNJ,1966-05-18,0.3923609852790832
475791,JNJ,1966-05-19,0.394675999879837
475792,JNJ,1966-05-20,0.3888890147209167
475793,JNJ,1966-05-23,0.3854170143604278
475794,JNJ,1966-05-24,0.3900460004806518
475795,JNJ,1966-05-25,0.3987269997596741
475796,JNJ,1966-05-26,0.3987269997596741
475797,JNJ,1966-05-27,0.394675999879837
475798,JNJ,1966-05-31,0.3969910144805908
475799,JNJ,1966-06-01,0.3993059992790222
475800,JNJ,1966-06-02,0.4024879932403564
475801,JNJ,1966-06-03,0.4050930142402649
475802,JNJ,1966-06-06,0.4045140147209167
475803,JNJ,1966-06-07,0.4039349853992462
475804,JNJ,1966-06-08,0.4050930142402649
475805,JNJ,1966-06-09,0.4068289995193481
475806,JNJ,1966-06-10,0.4143519997596741
475807,JNJ,1966-06-13,0.4143519997596741
475808,JNJ,1966-06-14,0.4178240001201629
475809,JNJ,1966-06-15,0.4236109852790832
475810,JNJ,1966-06-16,0.4311339855194092
475811,JNJ,1966-06-17,0.4334490001201629
475812,JNJ,1966-06-20,0.4398150146007538
475813,JNJ,1966-06-21,0.4513890147209167
475814,JNJ,1966-06-22,0.4490740001201629
475815,JNJ,1966-06-23,0.4484950006008148
475816,JNJ,1966-06-24,0.4490740001201629
475817,JNJ,1966-06-27,0.4363430142402649
475818,JNJ,1966-06-28,0.4328700006008148
475819,JNJ,1966-06-29,0.4305559992790222
475820,JNJ,1966-06-30,0.4340279996395111
475821,JNJ,1966-07-01,0.4340279996395111
475822,JNJ,1966-07-05,0.4340279996395111
475823,JNJ,1966-07-06,0.4421299993991852
475824,JNJ,1966-07-07,0.4375
475825,JNJ,1966-07-08,0.4322920143604278
475826,JNJ,1966-07-11,0.4299769997596741
475827,JNJ,1966-07-12,0.425925999879837
475828,JNJ,1966-07-13,0.4241900146007538
475829,JNJ,1966-07-14,0.425925999879837
475830,JNJ,1966-07-15,0.4236109852790832
475831,JNJ,1966-07-18,0.4143519997596741
475832,JNJ,1966-07-19,0.4120369851589203
475833,JNJ,1966-07-20,0.4120369851589203
475834,JNJ,1966-07-21,0.4097220003604889
475835,JNJ,1966-07-22,0.4016200006008148
475836,JNJ,1966-07-25,0.3972800076007843
475837,JNJ,1966-07-26,0.4027779996395111
475838,JNJ,1966-07-27,0.4010420143604278
475839,JNJ,1966-07-28,0.4004630148410797
475840,JNJ,1966-07-29,0.4016200006008148
475841,JNJ,1966-08-01,0.3993059992790222
475842,JNJ,1966-08-02,0.4027779996395111
475843,JNJ,1966-08-03,0.3981480002403259
475844,JNJ,1966-08-04,0.4027779996395111
475845,JNJ,1966-08-05,0.4004630148410797
475846,JNJ,1966-08-08,0.3969910144805908
475847,JNJ,1966-08-09,0.3981480002403259
475848,JNJ,1966-08-10,0.3969910144805908
475849,JNJ,1966-08-11,0.394675999879837
475850,JNJ,1966-08-12,0.3993059992790222
475851,JNJ,1966-08-15,0.3969910144805908
475852,JNJ,1966-08-16,0.3952549993991852
475853,JNJ,1966-08-17,0.3917819857597351
475854,JNJ,1966-08-18,0.3912039995193481
475855,JNJ,1966-08-19,0.3888890147209167
475856,JNJ,1966-08-22,0.3784720003604889
475857,JNJ,1966-08-23,0.3796299993991852
475858,JNJ,1966-08-24,0.3773150146007538
475859,JNJ,1966-08-25,0.3778940141201019
475860,JNJ,1966-08-26,0.3657410144805908
475861,JNJ,1966-08-29,0.3506940007209778
475862,JNJ,1966-08-30,0.3495369851589203
475863,JNJ,1966-08-31,0.3559029996395111
475864,JNJ,1966-09-01,0.3535880148410797
475865,JNJ,1966-09-02,0.3535880148410797
475866,JNJ,1966-09-06,0.3518519997596741
475867,JNJ,1966-09-07,0.3472220003604889
475868,JNJ,1966-09-08,0.3449069857597351
475869,JNJ,1966-09-09,0.3425930142402649
475870,JNJ,1966-09-12,0.3466440141201019
475871,JNJ,1966-09-13,0.3449069857597351
475872,JNJ,1966-09-14,0.3512730002403259
475873,JNJ,1966-09-15,0.3535880148410797
475874,JNJ,1966-09-16,0.3535880148410797
475875,JNJ,1966-09-19,0.3530089855194092
475876,JNJ,1966-09-20,0.3489579856395721
475877,JNJ,1966-09-21,0.3460650146007538
475878,JNJ,1966-09-22,0.3454859852790832
475879,JNJ,1966-09-23,0.3449069857597351
475880,JNJ,1966-09-26,0.3425930142402649
475881,JNJ,1966-09-27,0.3472220003604889
475882,JNJ,1966-09-28,0.3425930142402649
475883,JNJ,1966-09-29,0.3391200006008148
475884,JNJ,1966-09-30,0.3368059992790222
475885,JNJ,1966-10-03,0.328125
475886,JNJ,1966-10-04,0.3263890147209167
475887,JNJ,1966-10-05,0.3237850069999695
475888,JNJ,1966-10-06,0.3266780078411102
475889,JNJ,1966-10-07,0.3263890147209167
475890,JNJ,1966-10-10,0.3333329856395721
475891,JNJ,1966-10-11,0.3356480002403259
475892,JNJ,1966-10-12,0.3356480002403259
475893,JNJ,1966-10-13,0.3391200006008148
475894,JNJ,1966-10-14,0.3425930142402649
475895,JNJ,1966-10-17,0.3425930142402649
475896,JNJ,1966-10-18,0.3466440141201019
475897,JNJ,1966-10-19,0.3547450006008148
475898,JNJ,1966-10-20,0.3547450006008148
475899,JNJ,1966-10-21,0.3547450006008148
475900,JNJ,1966-10-24,0.3518519997596741
475901,JNJ,1966-10-25,0.3495369851589203
475902,JNJ,1966-10-26,0.3495369851589203
475903,JNJ,1966-10-27,0.363425999879837
475904,JNJ,1966-10-28,0.3703700006008148
475905,JNJ,1966-10-31,0.3738430142402649
475906,JNJ,1966-11-01,0.3773150146007538
475907,JNJ,1966-11-02,0.3836809992790222
475908,JNJ,1966-11-03,0.387730985879898
475909,JNJ,1966-11-04,0.3940970003604889
475910,JNJ,1966-11-07,0.3935190141201019
475911,JNJ,1966-11-09,0.3935190141201019
475912,JNJ,1966-11-10,0.3958329856395721
475913,JNJ,1966-11-11,0.3952549993991852
475914,JNJ,1966-11-14,0.3952549993991852
475915,JNJ,1966-11-15,0.3935190141201019
475916,JNJ,1966-11-16,0.3935190141201019
475917,JNJ,1966-11-17,0.3894680142402649
475918,JNJ,1966-11-18,0.3917819857597351
475919,JNJ,1966-11-21,0.3857060074806213
475920,JNJ,1966-11-22,0.3857060074806213
475921,JNJ,1966-11-23,0.3836809992790222
475922,JNJ,1966-11-25,0.3796299993991852
475923,JNJ,1966-11-28,0.3854170143604278
475924,JNJ,1966-11-29,0.3888890147209167
475925,JNJ,1966-11-30,0.3912039995193481
475926,JNJ,1966-12-01,0.3958329856395721
475927,JNJ,1966-12-02,0.394675999879837
475928,JNJ,1966-12-05,0.394675999879837
475929,JNJ,1966-12-06,0.3958329856395721
475930,JNJ,1966-12-07,0.3981480002403259
475931,JNJ,1966-12-08,0.4016200006008148
475932,JNJ,1966-12-09,0.4050930142402649
475933,JNJ,1966-12-12,0.40625
475934,JNJ,1966-12-13,0.4097220003604889
475935,JNJ,1966-12-14,0.4143519997596741
475936,JNJ,1966-12-15,0.4149309992790222
475937,JNJ,1966-12-16,0.4108799993991852
475938,JNJ,1966-12-19,0.4160880148410797
475939,JNJ,1966-12-20,0.4160880148410797
475940,JNJ,1966-12-21,0.4149309992790222
475941,JNJ,1966-12-22,0.4143519997596741
475942,JNJ,1966-12-23,0.4155089855194092
475943,JNJ,1966-12-27,0.4143519997596741
475944,JNJ,1966-12-28,0.4085650146007538
475945,JNJ,1966-12-29,0.4050930142402649
475946,JNJ,1966-12-30,0.3958329856395721
475947,JNJ,1967-01-03,0.3912039995193481
475948,JNJ,1967-01-04,0.3842589855194092
475949,JNJ,1967-01-05,0.3854170143604278
475950,JNJ,1967-01-06,0.387730985879898
475951,JNJ,1967-01-09,0.3969910144805908
475952,JNJ,1967-01-10,0.394675999879837
475953,JNJ,1967-01-11,0.3935190141201019
475954,JNJ,1967-01-12,0.3935190141201019
475955,JNJ,1967-01-13,0.3935190141201019
475956,JNJ,1967-01-16,0.4004630148410797
475957,JNJ,1967-01-17,0.4027779996395111
475958,JNJ,1967-01-18,0.40625
475959,JNJ,1967-01-19,0.4056710004806518
475960,JNJ,1967-01-20,0.4050930142402649
475961,JNJ,1967-01-23,0.40625
475962,JNJ,1967-01-24,0.4293980002403259
475963,JNJ,1967-01-25,0.4317130148410797
475964,JNJ,1967-01-26,0.4317130148410797
475965,JNJ,1967-01-27,0.4351849853992462
475966,JNJ,1967-01-30,0.4363430142402649
475967,JNJ,1967-01-31,0.4363430142402649
475968,JNJ,1967-02-01,0.4351849853992462
475969,JNJ,1967-02-02,0.4369210004806518
475970,JNJ,1967-02-03,0.4432869851589203
475971,JNJ,1967-02-06,0.4421299993991852
475972,JNJ,1967-02-07,0.4479170143604278
475973,JNJ,1967-02-08,0.4421299993991852
475974,JNJ,1967-02-09,0.4409720003604889
475975,JNJ,1967-02-10,0.4461809992790222
475976,JNJ,1967-02-13,0.4479170143604278
475977,JNJ,1967-02-14,0.4496529996395111
475978,JNJ,1967-02-15,0.4461809992790222
475979,JNJ,1967-02-16,0.4467589855194092
475980,JNJ,1967-02-17,0.4467589855194092
475981,JNJ,1967-02-20,0.4398150146007538
475982,JNJ,1967-02-21,0.4369210004806518
475983,JNJ,1967-02-23,0.4421299993991852
475984,JNJ,1967-02-24,0.4444440007209778
475985,JNJ,1967-02-27,0.4479170143604278
475986,JNJ,1967-02-28,0.4467589855194092
475987,JNJ,1967-03-01,0.450230985879898
475988,JNJ,1967-03-02,0.4594910144805908
475989,JNJ,1967-03-03,0.4664349853992462
475990,JNJ,1967-03-06,0.4733799993991852
475991,JNJ,1967-03-07,0.4699069857597351
475992,JNJ,1967-03-08,0.4722220003604889
475993,JNJ,1967-03-09,0.4716440141201019
475994,JNJ,1967-03-10,0.4699069857597351
475995,JNJ,1967-03-13,0.4699069857597351
475996,JNJ,1967-03-14,0.4699069857597351
475997,JNJ,1967-03-15,0.4716440141201019
475998,JNJ,1967-03-16,0.4722220003604889
475999,JNJ,1967-03-17,0.4745369851589203
476000,JNJ,1967-03-20,0.4768519997596741
476001,JNJ,1967-03-21,0.4849539995193481
476002,JNJ,1967-03-22,0.4976849853992462
476003,JNJ,1967-03-23,0.5081019997596741
476004,JNJ,1967-03-27,0.5075230002403259
476005,JNJ,1967-03-28,0.5046300292015076
476006,JNJ,1967-03-29,0.5086809992790222
476007,JNJ,1967-03-30,0.5069440007209778
476008,JNJ,1967-03-31,0.5138890147209167
476009,JNJ,1967-04-03,0.5092589855194092
476010,JNJ,1967-04-04,0.5081019997596741
476011,JNJ,1967-04-05,0.5092589855194092
476012,JNJ,1967-04-06,0.5092589855194092
476013,JNJ,1967-04-07,0.5115739703178406
476014,JNJ,1967-04-10,0.5040510296821594
476015,JNJ,1967-04-11,0.5034719705581665
476016,JNJ,1967-04-12,0.5040510296821594
476017,JNJ,1967-04-13,0.4930559992790222
476018,JNJ,1967-04-14,0.4953700006008148
476019,JNJ,1967-04-17,0.5
476020,JNJ,1967-04-18,0.5034719705581665
476021,JNJ,1967-04-19,0.5231480002403259
476022,JNJ,1967-04-20,0.5381940007209778
476023,JNJ,1967-04-21,0.5613430142402649
476024,JNJ,1967-04-24,0.5625
476025,JNJ,1967-04-25,0.5688660144805908
476026,JNJ,1967-04-26,0.5694440007209778
476027,JNJ,1967-04-27,0.5619210004806519
476028,JNJ,1967-04-28,0.5416669845581055
476029,JNJ,1967-05-01,0.5486109852790833
476030,JNJ,1967-05-02,0.5451390147209167
476031,JNJ,1967-05-03,0.5347219705581665
476032,JNJ,1967-05-04,0.5289350152015686
476033,JNJ,1967-05-05,0.5185189843177795
476034,JNJ,1967-05-08,0.5300930142402649
476035,JNJ,1967-05-09,0.5405089855194092
476036,JNJ,1967-05-10,0.5509260296821594
476037,JNJ,1967-05-11,0.5543980002403259
476038,JNJ,1967-05-12,0.5520830154418945
476039,JNJ,1967-05-15,0.5520830154418945
476040,JNJ,1967-05-16,0.5578699707984924
476041,JNJ,1967-05-17,0.5555559992790222
476042,JNJ,1967-05-18,0.5555559992790222
476043,JNJ,1967-05-19,0.5648149847984314
476044,JNJ,1967-05-22,0.5648149847984314
476045,JNJ,1967-05-23,0.5578699707984924
476046,JNJ,1967-05-24,0.5555559992790222
476047,JNJ,1967-05-25,0.5486109852790833
476048,JNJ,1967-05-26,0.5439810156822205
476049,JNJ,1967-05-29,0.5364580154418945
476050,JNJ,1967-05-31,0.5243059992790222
476051,JNJ,1967-06-01,0.5208330154418945
476052,JNJ,1967-06-02,0.5254629850387573
476053,JNJ,1967-06-05,0.5196760296821594
476054,JNJ,1967-06-06,0.5208330154418945
476055,JNJ,1967-06-07,0.5266199707984924
476056,JNJ,1967-06-08,0.53125
476057,JNJ,1967-06-09,0.5300930142402649
476058,JNJ,1967-06-12,0.53125
476059,JNJ,1967-06-13,0.5300930142402649
476060,JNJ,1967-06-14,0.5300930142402649
476061,JNJ,1967-06-15,0.5393519997596741
476062,JNJ,1967-06-16,0.5393519997596741
476063,JNJ,1967-06-19,0.5451390147209167
476064,JNJ,1967-06-20,0.547743022441864
476065,JNJ,1967-06-21,0.5538190007209778
476066,JNJ,1967-06-22,0.5564240217208862
476067,JNJ,1967-06-23,0.5555559992790222
476068,JNJ,1967-06-26,0.5520830154418945
476069,JNJ,1967-06-27,0.5416669845581055
476070,JNJ,1967-06-28,0.5451390147209167
476071,JNJ,1967-06-29,0.5425350069999695
476072,JNJ,1967-06-30,0.5381940007209778
476073,JNJ,1967-07-03,0.5399309992790222
476074,JNJ,1967-07-05,0.5347219705581665
476075,JNJ,1967-07-06,0.515625
476076,JNJ,1967-07-07,0.516493022441864
476077,JNJ,1967-07-10,0.5208330154418945
476078,JNJ,1967-07-11,0.5243059992790222
476079,JNJ,1967-07-12,0.5208330154418945
476080,JNJ,1967-07-13,0.5121530294418335
476081,JNJ,1967-07-14,0.5043399930000305
476082,JNJ,1967-07-17,0.5052080154418945
476083,JNJ,1967-07-18,0.4869790077209472
476084,JNJ,1967-07-19,0.484375
476085,JNJ,1967-07-20,0.5
476086,JNJ,1967-07-21,0.500868022441864
476087,JNJ,1967-07-24,0.5026040077209473
476088,JNJ,1967-07-25,0.5
476089,JNJ,1967-07-26,0.5034719705581665
476090,JNJ,1967-07-27,0.5052080154418945
476091,JNJ,1967-07-28,0.5060759782791138
476092,JNJ,1967-07-31,0.5060759782791138
476093,JNJ,1967-08-01,0.5052080154418945
476094,JNJ,1967-08-02,0.5069440007209778
476095,JNJ,1967-08-03,0.5069440007209778
476096,JNJ,1967-08-04,0.5104169845581055
476097,JNJ,1967-08-07,0.5104169845581055
476098,JNJ,1967-08-08,0.5138890147209167
476099,JNJ,1967-08-09,0.5112850069999695
476100,JNJ,1967-08-10,0.5112850069999695
476101,JNJ,1967-08-11,0.5095490217208862
476102,JNJ,1967-08-14,0.5069440007209778
476103,JNJ,1967-08-15,0.5104169845581055
476104,JNJ,1967-08-16,0.5095490217208862
476105,JNJ,1967-08-17,0.5086809992790222
476106,JNJ,1967-08-18,0.5078129768371582
476107,JNJ,1967-08-21,0.5069440007209778
476108,JNJ,1967-08-22,0.5078129768371582
476109,JNJ,1967-08-23,0.5034719705581665
476110,JNJ,1967-08-24,0.5086809992790222
476111,JNJ,1967-08-25,0.5095490217208862
476112,JNJ,1967-08-28,0.5086809992790222
476113,JNJ,1967-08-29,0.5078129768371582
476114,JNJ,1967-08-30,0.5243059992790222
476115,JNJ,1967-08-31,0.5364580154418945
476116,JNJ,1967-09-01,0.547743022441864
476117,JNJ,1967-09-05,0.5494790077209473
476118,JNJ,1967-09-06,0.5486109852790833
476119,JNJ,1967-09-07,0.5494790077209473
476120,JNJ,1967-09-08,0.5520830154418945
476121,JNJ,1967-09-11,0.5512149930000305
476122,JNJ,1967-09-12,0.5486109852790833
476123,JNJ,1967-09-13,0.5503469705581665
476124,JNJ,1967-09-14,0.5520830154418945
476125,JNJ,1967-09-15,0.5659719705581665
476126,JNJ,1967-09-18,0.5920140147209167
476127,JNJ,1967-09-19,0.5972219705581665
476128,JNJ,1967-09-20,0.609375
476129,JNJ,1967-09-21,0.6302080154418945
476130,JNJ,1967-09-22,0.6223959922790527
476131,JNJ,1967-09-25,0.6223959922790527
476132,JNJ,1967-09-26,0.6041669845581055
476133,JNJ,1967-09-27,0.6041669845581055
476134,JNJ,1967-09-28,0.6032990217208862
476135,JNJ,1967-09-29,0.5911459922790527
476136,JNJ,1967-10-02,0.5920140147209167
476137,JNJ,1967-10-03,0.6145830154418945
476138,JNJ,1967-10-04,0.6336809992790222
476139,JNJ,1967-10-05,0.6467009782791138
476140,JNJ,1967-10-06,0.65625
476141,JNJ,1967-10-09,0.6475690007209778
476142,JNJ,1967-10-10,0.6449649930000305
476143,JNJ,1967-10-11,0.624131977558136
476144,JNJ,1967-10-12,0.6145830154418945
476145,JNJ,1967-10-13,0.6267359852790833
476146,JNJ,1967-10-16,0.6197919845581055
476147,JNJ,1967-10-17,0.6145830154418945
476148,JNJ,1967-10-18,0.6050350069999695
476149,JNJ,1967-10-19,0.6041669845581055
476150,JNJ,1967-10-20,0.610243022441864
476151,JNJ,1967-10-23,0.5885419845581055
476152,JNJ,1967-10-24,0.5885419845581055
476153,JNJ,1967-10-25,0.5894100069999695
476154,JNJ,1967-10-26,0.6111109852790833
476155,JNJ,1967-10-27,0.6154509782791138
476156,JNJ,1967-10-30,0.610243022441864
476157,JNJ,1967-10-31,0.6024309992790222
476158,JNJ,1967-11-01,0.5920140147209167
476159,JNJ,1967-11-02,0.5885419845581055
476160,JNJ,1967-11-03,0.5885419845581055
476161,JNJ,1967-11-06,0.5824649930000305
476162,JNJ,1967-11-08,0.5815969705581665
476163,JNJ,1967-11-09,0.5798609852790833
476164,JNJ,1967-11-10,0.5746530294418335
476165,JNJ,1967-11-13,0.5625
476166,JNJ,1967-11-14,0.5694440007209778
476167,JNJ,1967-11-15,0.5659719705581665
476168,JNJ,1967-11-16,0.5746530294418335
476169,JNJ,1967-11-17,0.5815969705581665
476170,JNJ,1967-11-20,0.5729169845581055
476171,JNJ,1967-11-21,0.5833330154418945
476172,JNJ,1967-11-22,0.5972219705581665
476173,JNJ,1967-11-24,0.6041669845581055
476174,JNJ,1967-11-27,0.6041669845581055
476175,JNJ,1967-11-28,0.6041669845581055
476176,JNJ,1967-11-29,0.6024309992790222
476177,JNJ,1967-11-30,0.6024309992790222
476178,JNJ,1967-12-01,0.6076390147209167
476179,JNJ,1967-12-04,0.609375
476180,JNJ,1967-12-05,0.6111109852790833
476181,JNJ,1967-12-06,0.6267359852790833
476182,JNJ,1967-12-07,0.6319440007209778
476183,JNJ,1967-12-08,0.6302080154418945
476184,JNJ,1967-12-11,0.625
476185,JNJ,1967-12-12,0.6336809992790222
476186,JNJ,1967-12-13,0.6423609852790833
476187,JNJ,1967-12-14,0.6510419845581055
476188,JNJ,1967-12-15,0.6371530294418335
476189,JNJ,1967-12-18,0.6440969705581665
476190,JNJ,1967-12-19,0.6649309992790222
476191,JNJ,1967-12-20,0.6597219705581665
476192,JNJ,1967-12-21,0.6536459922790527
476193,JNJ,1967-12-22,0.6527780294418335
476194,JNJ,1967-12-26,0.6579859852790833
476195,JNJ,1967-12-27,0.6579859852790833
476196,JNJ,1967-12-28,0.6510419845581055
476197,JNJ,1967-12-29,0.6371530294418335
476198,JNJ,1968-01-02,0.625
476199,JNJ,1968-01-03,0.6076390147209167
476200,JNJ,1968-01-04,0.5972219705581665
476201,JNJ,1968-01-05,0.6041669845581055
476202,JNJ,1968-01-08,0.6059030294418335
476203,JNJ,1968-01-09,0.6032990217208862
476204,JNJ,1968-01-10,0.594618022441864
476205,JNJ,1968-01-11,0.5833330154418945
476206,JNJ,1968-01-12,0.5850690007209778
476207,JNJ,1968-01-15,0.578993022441864
476208,JNJ,1968-01-16,0.5729169845581055
476209,JNJ,1968-01-17,0.577256977558136
476210,JNJ,1968-01-18,0.5989580154418945
476211,JNJ,1968-01-19,0.6006940007209778
476212,JNJ,1968-01-22,0.5963540077209473
476213,JNJ,1968-01-23,0.5833330154418945
476214,JNJ,1968-01-24,0.5763890147209167
476215,JNJ,1968-01-25,0.5807290077209473
476216,JNJ,1968-01-26,0.5902780294418335
476217,JNJ,1968-01-29,0.6006940007209778
476218,JNJ,1968-01-30,0.6006940007209778
476219,JNJ,1968-01-31,0.5894100069999695
476220,JNJ,1968-02-01,0.5868059992790222
476221,JNJ,1968-02-02,0.5876740217208862
476222,JNJ,1968-02-05,0.5859379768371582
476223,JNJ,1968-02-06,0.5815969705581665
476224,JNJ,1968-02-07,0.5746530294418335
476225,JNJ,1968-02-08,0.5555559992790222
476226,JNJ,1968-02-09,0.5416669845581055
476227,JNJ,1968-02-13,0.5329859852790833
476228,JNJ,1968-02-14,0.5434030294418335
476229,JNJ,1968-02-15,0.5555559992790222
476230,JNJ,1968-02-16,0.5564240217208862
476231,JNJ,1968-02-19,0.5607640147209167
476232,JNJ,1968-02-20,0.5564240217208862
476233,JNJ,1968-02-21,0.5729169845581055
476234,JNJ,1968-02-23,0.5598959922790527
476235,JNJ,1968-02-26,0.5590280294418335
476236,JNJ,1968-02-27,0.5590280294418335
476237,JNJ,1968-02-28,0.5668399930000305
476238,JNJ,1968-02-29,0.5572919845581055
476239,JNJ,1968-03-01,0.5520830154418945
476240,JNJ,1968-03-04,0.5416669845581055
476241,JNJ,1968-03-05,0.53125
476242,JNJ,1968-03-06,0.532118022441864
476243,JNJ,1968-03-07,0.53125
476244,JNJ,1968-03-08,0.532118022441864
476245,JNJ,1968-03-11,0.546875
476246,JNJ,1968-03-12,0.5520830154418945
476247,JNJ,1968-03-13,0.5503469705581665
476248,JNJ,1968-03-14,0.5190969705581665
476249,JNJ,1968-03-15,0.5269100069999695
476250,JNJ,1968-03-18,0.5486109852790833
476251,JNJ,1968-03-19,0.5434030294418335
476252,JNJ,1968-03-20,0.5364580154418945
476253,JNJ,1968-03-21,0.5329859852790833
476254,JNJ,1968-03-22,0.5260419845581055
476255,JNJ,1968-03-25,0.53125
476256,JNJ,1968-03-26,0.5399309992790222
476257,JNJ,1968-03-27,0.5538190007209778
476258,JNJ,1968-03-28,0.5590280294418335
476259,JNJ,1968-03-29,0.5642359852790833
476260,JNJ,1968-04-01,0.5902780294418335
476261,JNJ,1968-04-02,0.5833330154418945
476262,JNJ,1968-04-03,0.5894100069999695
476263,JNJ,1968-04-04,0.5859379768371582
476264,JNJ,1968-04-05,0.5815969705581665
476265,JNJ,1968-04-08,0.594618022441864
476266,JNJ,1968-04-10,0.6163190007209778
476267,JNJ,1968-04-11,0.6111109852790833
476268,JNJ,1968-04-15,0.59375
476269,JNJ,1968-04-16,0.6006940007209778
476270,JNJ,1968-04-17,0.5972219705581665
476271,JNJ,1968-04-18,0.5989580154418945
476272,JNJ,1968-04-19,0.6154509782791138
476273,JNJ,1968-04-22,0.6059030294418335
476274,JNJ,1968-04-23,0.6180559992790222
476275,JNJ,1968-04-24,0.6215280294418335
476276,JNJ,1968-04-25,0.6145830154418945
476277,JNJ,1968-04-26,0.6163190007209778
476278,JNJ,1968-04-29,0.6197919845581055
476279,JNJ,1968-04-30,0.6111109852790833
476280,JNJ,1968-05-01,0.6059030294418335
476281,JNJ,1968-05-02,0.6041669845581055
476282,JNJ,1968-05-03,0.5954859852790833
476283,JNJ,1968-05-06,0.6076390147209167
476284,JNJ,1968-05-07,0.608506977558136
476285,JNJ,1968-05-08,0.6111109852790833
476286,JNJ,1968-05-09,0.6041669845581055
476287,JNJ,1968-05-10,0.608506977558136
476288,JNJ,1968-05-13,0.6076390147209167
476289,JNJ,1968-05-14,0.6006940007209778
476290,JNJ,1968-05-15,0.610243022441864
476291,JNJ,1968-05-16,0.5998259782791138
476292,JNJ,1968-05-17,0.6059030294418335
476293,JNJ,1968-05-20,0.6041669845581055
476294,JNJ,1968-05-21,0.6041669845581055
476295,JNJ,1968-05-22,0.6067709922790527
476296,JNJ,1968-05-23,0.609375
476297,JNJ,1968-05-24,0.609375
476298,JNJ,1968-05-27,0.6032990217208862
476299,JNJ,1968-05-28,0.6059030294418335
476300,JNJ,1968-05-29,0.6128469705581665
476301,JNJ,1968-05-31,0.6267359852790833
476302,JNJ,1968-06-03,0.6458330154418945
476303,JNJ,1968-06-04,0.640625
476304,JNJ,1968-06-05,0.6388890147209167
476305,JNJ,1968-06-06,0.6458330154418945
476306,JNJ,1968-06-07,0.6458330154418945
476307,JNJ,1968-06-10,0.6527780294418335
476308,JNJ,1968-06-11,0.6493059992790222
476309,JNJ,1968-06-13,0.6388890147209167
476310,JNJ,1968-06-14,0.6284719705581665
476311,JNJ,1968-06-17,0.625868022441864
476312,JNJ,1968-06-18,0.6223959922790527
476313,JNJ,1968-06-20,0.6197919845581055
476314,JNJ,1968-06-21,0.6267359852790833
476315,JNJ,1968-06-24,0.6267359852790833
476316,JNJ,1968-06-25,0.6302080154418945
476317,JNJ,1968-06-27,0.6284719705581665
476318,JNJ,1968-06-28,0.6423609852790833
476319,JNJ,1968-07-01,0.6458330154418945
476320,JNJ,1968-07-02,0.6458330154418945
476321,JNJ,1968-07-03,0.6388890147209167
476322,JNJ,1968-07-08,0.6432290077209473
476323,JNJ,1968-07-09,0.65625
476324,JNJ,1968-07-11,0.6701390147209167
476325,JNJ,1968-07-12,0.6649309992790222
476326,JNJ,1968-07-15,0.6545140147209167
476327,JNJ,1968-07-16,0.6545140147209167
476328,JNJ,1968-07-18,0.6423609852790833
476329,JNJ,1968-07-19,0.6449649930000305
476330,JNJ,1968-07-22,0.6319440007209778
476331,JNJ,1968-07-23,0.6267359852790833
476332,JNJ,1968-07-25,0.6163190007209778
476333,JNJ,1968-07-26,0.6171879768371582
476334,JNJ,1968-07-29,0.625
476335,JNJ,1968-07-30,0.625868022441864
476336,JNJ,1968-08-01,0.6371530294418335
476337,JNJ,1968-08-02,0.6449649930000305
476338,JNJ,1968-08-05,0.6336809992790222
476339,JNJ,1968-08-06,0.6388890147209167
476340,JNJ,1968-08-08,0.6336809992790222
476341,JNJ,1968-08-09,0.6319440007209778
476342,JNJ,1968-08-12,0.6284719705581665
476343,JNJ,1968-08-13,0.6328129768371582
476344,JNJ,1968-08-15,0.625
476345,JNJ,1968-08-16,0.6154509782791138
476346,JNJ,1968-08-19,0.625
476347,JNJ,1968-08-20,0.6267359852790833
476348,JNJ,1968-08-22,0.6302080154418945
476349,JNJ,1968-08-23,0.625
476350,JNJ,1968-08-26,0.6215280294418335
476351,JNJ,1968-08-27,0.6232640147209167
476352,JNJ,1968-08-29,0.6276040077209473
476353,JNJ,1968-08-30,0.6319440007209778
476354,JNJ,1968-09-03,0.6293399930000305
476355,JNJ,1968-09-04,0.6388890147209167
476356,JNJ,1968-09-05,0.6388890147209167
476357,JNJ,1968-09-06,0.6423609852790833
476358,JNJ,1968-09-09,0.6388890147209167
476359,JNJ,1968-09-10,0.6345490217208862
476360,JNJ,1968-09-12,0.6215280294418335
476361,JNJ,1968-09-13,0.6180559992790222
476362,JNJ,1968-09-16,0.6206600069999695
476363,JNJ,1968-09-17,0.6180559992790222
476364,JNJ,1968-09-19,0.6197919845581055
476365,JNJ,1968-09-20,0.6180559992790222
476366,JNJ,1968-09-23,0.6232640147209167
476367,JNJ,1968-09-24,0.625
476368,JNJ,1968-09-26,0.6145830154418945
476369,JNJ,1968-09-27,0.5954859852790833
476370,JNJ,1968-09-30,0.6041669845581055
476371,JNJ,1968-10-01,0.6128469705581665
476372,JNJ,1968-10-03,0.6137149930000305
476373,JNJ,1968-10-04,0.6128469705581665
476374,JNJ,1968-10-07,0.610243022441864
476375,JNJ,1968-10-08,0.609375
476376,JNJ,1968-10-10,0.608506977558136
476377,JNJ,1968-10-11,0.609375
476378,JNJ,1968-10-14,0.6111109852790833
476379,JNJ,1968-10-15,0.6128469705581665
476380,JNJ,1968-10-17,0.6180559992790222
476381,JNJ,1968-10-18,0.6180559992790222
476382,JNJ,1968-10-21,0.6197919845581055
476383,JNJ,1968-10-22,0.6163190007209778
476384,JNJ,1968-10-24,0.6189240217208862
476385,JNJ,1968-10-25,0.6197919845581055
476386,JNJ,1968-10-28,0.6189240217208862
476387,JNJ,1968-10-29,0.6163190007209778
476388,JNJ,1968-10-31,0.5963540077209473
476389,JNJ,1968-11-01,0.59375
476390,JNJ,1968-11-04,0.5980899930000305
476391,JNJ,1968-11-06,0.6145830154418945
476392,JNJ,1968-11-07,0.6111109852790833
476393,JNJ,1968-11-08,0.610243022441864
476394,JNJ,1968-11-12,0.6215280294418335
476395,JNJ,1968-11-13,0.625
476396,JNJ,1968-11-14,0.6319440007209778
476397,JNJ,1968-11-15,0.6336809992790222
476398,JNJ,1968-11-18,0.6458330154418945
476399,JNJ,1968-11-19,0.6510419845581055
476400,JNJ,1968-11-21,0.6579859852790833
476401,JNJ,1968-11-22,0.6805559992790222
476402,JNJ,1968-11-25,0.7065969705581665
476403,JNJ,1968-11-26,0.6892359852790833
476404,JNJ,1968-11-27,0.6753469705581665
476405,JNJ,1968-11-29,0.672743022441864
476406,JNJ,1968-12-02,0.6770830154418945
476407,JNJ,1968-12-03,0.6805559992790222
476408,JNJ,1968-12-05,0.6979169845581055
476409,JNJ,1968-12-06,0.6909719705581665
476410,JNJ,1968-12-09,0.6979169845581055
476411,JNJ,1968-12-10,0.7048609852790833
476412,JNJ,1968-12-12,0.7291669845581055
476413,JNJ,1968-12-13,0.7239580154418945
476414,JNJ,1968-12-16,0.7326390147209167
476415,JNJ,1968-12-17,0.7170140147209167
476416,JNJ,1968-12-19,0.7013890147209167
476417,JNJ,1968-12-20,0.6909719705581665
476418,JNJ,1968-12-23,0.6909719705581665
476419,JNJ,1968-12-24,0.6961809992790222
476420,JNJ,1968-12-26,0.7135419845581055
476421,JNJ,1968-12-27,0.7135419845581055
476422,JNJ,1968-12-30,0.7170140147209167
476423,JNJ,1968-12-31,0.7395830154418945
476424,JNJ,1969-01-02,0.734375
476425,JNJ,1969-01-03,0.7291669845581055
476426,JNJ,1969-01-06,0.71875
476427,JNJ,1969-01-07,0.7083330154418945
476428,JNJ,1969-01-08,0.7083330154418945
476429,JNJ,1969-01-09,0.7048609852790833
476430,JNJ,1969-01-10,0.7065969705581665
476431,JNJ,1969-01-13,0.7065969705581665
476432,JNJ,1969-01-14,0.703125
476433,JNJ,1969-01-15,0.703125
476434,JNJ,1969-01-16,0.7065969705581665
476435,JNJ,1969-01-17,0.71875
476436,JNJ,1969-01-20,0.7326390147209167
476437,JNJ,1969-01-21,0.7473959922790527
476438,JNJ,1969-01-22,0.7586809992790222
476439,JNJ,1969-01-23,0.765625
476440,JNJ,1969-01-24,0.7638890147209167
476441,JNJ,1969-01-27,0.7708330154418945
476442,JNJ,1969-01-28,0.7690969705581665
476443,JNJ,1969-01-29,0.7630209922790527
476444,JNJ,1969-01-30,0.7604169845581055
476445,JNJ,1969-01-31,0.7586809992790222
476446,JNJ,1969-02-03,0.7560759782791138
476447,JNJ,1969-02-04,0.75
476448,JNJ,1969-02-05,0.7517359852790833
476449,JNJ,1969-02-06,0.7569440007209778
476450,JNJ,1969-02-07,0.7604169845581055
476451,JNJ,1969-02-11,0.7586809992790222
476452,JNJ,1969-02-12,0.7621530294418335
476453,JNJ,1969-02-13,0.7690969705581665
476454,JNJ,1969-02-14,0.765625
476455,JNJ,1969-02-17,0.75
476456,JNJ,1969-02-18,0.7387149930000305
476457,JNJ,1969-02-19,0.7291669845581055
476458,JNJ,1969-02-20,0.7256940007209778
476459,JNJ,1969-02-24,0.7152780294418335
476460,JNJ,1969-02-25,0.7152780294418335
476461,JNJ,1969-02-26,0.7152780294418335
476462,JNJ,1969-02-27,0.7222219705581665
476463,JNJ,1969-02-28,0.75
476464,JNJ,1969-03-03,0.7361109852790833
476465,JNJ,1969-03-04,0.7482640147209167
476466,JNJ,1969-03-05,0.7586809992790222
476467,JNJ,1969-03-06,0.7465280294418335
476468,JNJ,1969-03-07,0.7430559992790222
476469,JNJ,1969-03-10,0.7378469705581665
476470,JNJ,1969-03-11,0.7517359852790833
476471,JNJ,1969-03-12,0.7482640147209167
476472,JNJ,1969-03-13,0.7621530294418335
476473,JNJ,1969-03-14,0.7673609852790833
476474,JNJ,1969-03-17,0.7673609852790833
476475,JNJ,1969-03-18,0.7673609852790833
476476,JNJ,1969-03-19,0.7881940007209778
476477,JNJ,1969-03-20,0.8177080154418945
476478,JNJ,1969-03-21,0.8125
476479,JNJ,1969-03-24,0.8055559992790222
476480,JNJ,1969-03-25,0.7951390147209167
476481,JNJ,1969-03-26,0.7986109852790833
476482,JNJ,1969-03-27,0.8020830154418945
476483,JNJ,1969-03-28,0.8194440007209778
476484,JNJ,1969-04-01,0.8125
476485,JNJ,1969-04-02,0.8020830154418945
476486,JNJ,1969-04-03,0.7881940007209778
476487,JNJ,1969-04-07,0.7847219705581665
476488,JNJ,1969-04-08,0.7925350069999695
476489,JNJ,1969-04-09,0.8090280294418335
476490,JNJ,1969-04-10,0.8142359852790833
476491,JNJ,1969-04-11,0.8472219705581665
476492,JNJ,1969-04-14,0.8541669845581055
476493,JNJ,1969-04-15,0.8697919845581055
476494,JNJ,1969-04-16,0.8845490217208862
476495,JNJ,1969-04-17,0.8871530294418335
476496,JNJ,1969-04-18,0.875868022441864
476497,JNJ,1969-04-21,0.8628469705581665
476498,JNJ,1969-04-22,0.8541669845581055
476499,JNJ,1969-04-23,0.8472219705581665
476500,JNJ,1969-04-24,0.8194440007209778
476501,JNJ,1969-04-25,0.827256977558136
476502,JNJ,1969-04-28,0.8420140147209167
476503,JNJ,1969-04-29,0.859375
476504,JNJ,1969-04-30,0.8559030294418335
476505,JNJ,1969-05-01,0.8506940007209778
476506,JNJ,1969-05-02,0.8506940007209778
476507,JNJ,1969-05-05,0.8611109852790833
476508,JNJ,1969-05-06,0.8645830154418945
476509,JNJ,1969-05-07,0.859375
476510,JNJ,1969-05-08,0.8611109852790833
476511,JNJ,1969-05-09,0.8611109852790833
476512,JNJ,1969-05-12,0.8559030294418335
476513,JNJ,1969-05-13,0.8680559992790222
476514,JNJ,1969-05-14,0.8628469705581665
476515,JNJ,1969-05-15,0.8576390147209167
476516,JNJ,1969-05-16,0.8611109852790833
476517,JNJ,1969-05-19,0.8628469705581665
476518,JNJ,1969-05-20,0.8576390147209167
476519,JNJ,1969-05-21,0.8576390147209167
476520,JNJ,1969-05-22,0.8576390147209167
476521,JNJ,1969-05-23,0.8541669845581055
476522,JNJ,1969-05-26,0.8454859852790833
476523,JNJ,1969-05-27,0.8333330154418945
476524,JNJ,1969-05-28,0.8385419845581055
476525,JNJ,1969-05-29,0.84375
476526,JNJ,1969-06-02,0.8333330154418945
476527,JNJ,1969-06-03,0.8333330154418945
476528,JNJ,1969-06-04,0.8333330154418945
476529,JNJ,1969-06-05,0.8368059992790222
476530,JNJ,1969-06-06,0.8333330154418945
476531,JNJ,1969-06-09,0.8368059992790222
476532,JNJ,1969-06-10,0.8385419845581055
476533,JNJ,1969-06-11,0.8333330154418945
476534,JNJ,1969-06-12,0.8246530294418335
476535,JNJ,1969-06-13,0.8229169845581055
476536,JNJ,1969-06-16,0.8194440007209778
476537,JNJ,1969-06-17,0.8159719705581665
476538,JNJ,1969-06-18,0.8177080154418945
476539,JNJ,1969-06-19,0.7986109852790833
476540,JNJ,1969-06-20,0.8055559992790222
476541,JNJ,1969-06-23,0.8125
476542,JNJ,1969-06-24,0.8142359852790833
476543,JNJ,1969-06-25,0.8142359852790833
476544,JNJ,1969-06-26,0.7951390147209167
476545,JNJ,1969-06-27,0.7829859852790833
476546,JNJ,1969-06-30,0.7864580154418945
476547,JNJ,1969-07-01,0.7881940007209778
476548,JNJ,1969-07-02,0.7777780294418335
476549,JNJ,1969-07-03,0.78125
476550,JNJ,1969-07-07,0.7673609852790833
476551,JNJ,1969-07-08,0.765625
476552,JNJ,1969-07-09,0.7725690007209778
476553,JNJ,1969-07-10,0.7881940007209778
476554,JNJ,1969-07-11,0.7986109852790833
476555,JNJ,1969-07-14,0.7864580154418945
476556,JNJ,1969-07-15,0.7951390147209167
476557,JNJ,1969-07-16,0.8055559992790222
476558,JNJ,1969-07-17,0.8229169845581055
476559,JNJ,1969-07-18,0.8125
476560,JNJ,1969-07-22,0.8090280294418335
476561,JNJ,1969-07-23,0.8090280294418335
476562,JNJ,1969-07-24,0.8038190007209778
476563,JNJ,1969-07-25,0.7934030294418335
476564,JNJ,1969-07-28,0.8038190007209778
476565,JNJ,1969-07-29,0.7916669845581055
476566,JNJ,1969-07-30,0.8038190007209778
476567,JNJ,1969-07-31,0.8159719705581665
476568,JNJ,1969-08-01,0.8125
476569,JNJ,1969-08-04,0.8229169845581055
476570,JNJ,1969-08-05,0.8229169845581055
476571,JNJ,1969-08-06,0.8229169845581055
476572,JNJ,1969-08-07,0.8368059992790222
476573,JNJ,1969-08-08,0.8576390147209167
476574,JNJ,1969-08-11,0.8854169845581055
476575,JNJ,1969-08-12,0.8871530294418335
476576,JNJ,1969-08-13,0.8819440007209778
476577,JNJ,1969-08-14,0.9236109852790833
476578,JNJ,1969-08-15,0.9131940007209778
476579,JNJ,1969-08-18,0.9027780294418336
476580,JNJ,1969-08-19,0.9097219705581664
476581,JNJ,1969-08-20,0.9305559992790222
476582,JNJ,1969-08-21,0.9444440007209778
476583,JNJ,1969-08-22,0.9652780294418336
476584,JNJ,1969-08-25,0.9444440007209778
476585,JNJ,1969-08-26,0.9270830154418944
476586,JNJ,1969-08-27,0.9340280294418336
476587,JNJ,1969-08-28,0.9305559992790222
476588,JNJ,1969-08-29,0.9270830154418944
476589,JNJ,1969-09-02,0.9305559992790222
476590,JNJ,1969-09-03,0.9201390147209167
476591,JNJ,1969-09-04,0.9166669845581056
476592,JNJ,1969-09-05,0.9340280294418336
476593,JNJ,1969-09-08,0.9270830154418944
476594,JNJ,1969-09-09,0.9270830154418944
476595,JNJ,1969-09-10,0.9479169845581056
476596,JNJ,1969-09-11,0.9496530294418336
476597,JNJ,1969-09-12,0.9565969705581664
476598,JNJ,1969-09-15,0.96875
476599,JNJ,1969-09-16,0.9670140147209167
476600,JNJ,1969-09-17,0.9739580154418944
476601,JNJ,1969-09-18,1.0034719705581665
476602,JNJ,1969-09-19,1.0416669845581057
476603,JNJ,1969-09-22,1.0434030294418335
476604,JNJ,1969-09-23,1.055556058883667
476605,JNJ,1969-09-24,1.038193941116333
476606,JNJ,1969-09-25,1.024306058883667
476607,JNJ,1969-09-26,1.006943941116333
476608,JNJ,1969-09-29,0.9861109852790833
476609,JNJ,1969-09-30,0.9652780294418336
476610,JNJ,1969-10-01,0.9826390147209167
476611,JNJ,1969-10-02,0.9670140147209167
476612,JNJ,1969-10-03,0.9965280294418336
476613,JNJ,1969-10-06,1.0347219705581665
476614,JNJ,1969-10-07,1.022568941116333
476615,JNJ,1969-10-08,1.0234379768371582
476616,JNJ,1969-10-09,1.024306058883667
476617,JNJ,1969-10-10,1.0277780294418335
476618,JNJ,1969-10-13,1.038193941116333
476619,JNJ,1969-10-14,1.038193941116333
476620,JNJ,1969-10-15,1.0407990217208862
476621,JNJ,1969-10-16,1.046875
476622,JNJ,1969-10-17,1.0364580154418943
476623,JNJ,1969-10-20,1.0364580154418943
476624,JNJ,1969-10-21,1.0364580154418943
476625,JNJ,1969-10-22,1.0590280294418335
476626,JNJ,1969-10-23,1.048611044883728
476627,JNJ,1969-10-24,1.0590280294418335
476628,JNJ,1969-10-27,1.0729169845581057
476629,JNJ,1969-10-28,1.076388955116272
476630,JNJ,1969-10-29,1.060763955116272
476631,JNJ,1969-10-30,1.0625
476632,JNJ,1969-10-31,1.0659719705581665
476633,JNJ,1969-11-03,1.069443941116333
476634,JNJ,1969-11-04,1.0729169845581057
476635,JNJ,1969-11-05,1.0659719705581665
476636,JNJ,1969-11-06,1.0625
476637,JNJ,1969-11-07,1.0625
476638,JNJ,1969-11-10,1.0659719705581665
476639,JNJ,1969-11-11,1.071181058883667
476640,JNJ,1969-11-12,1.09375
476641,JNJ,1969-11-13,1.0659719705581665
476642,JNJ,1969-11-14,1.024306058883667
476643,JNJ,1969-11-17,0.9930559992790222
476644,JNJ,1969-11-18,1.029513955116272
476645,JNJ,1969-11-19,1.048611044883728
476646,JNJ,1969-11-20,1.0347219705581665
476647,JNJ,1969-11-21,1.038193941116333
476648,JNJ,1969-11-24,1.0277780294418335
476649,JNJ,1969-11-25,1.0416669845581057
476650,JNJ,1969-11-26,1.0277780294418335
476651,JNJ,1969-11-28,1.046875
476652,JNJ,1969-12-01,1.0416669845581057
476653,JNJ,1969-12-02,1.0434030294418335
476654,JNJ,1969-12-03,1.048611044883728
476655,JNJ,1969-12-04,1.0590280294418335
476656,JNJ,1969-12-05,1.060763955116272
476657,JNJ,1969-12-08,1.045138955116272
476658,JNJ,1969-12-09,1.0434030294418335
476659,JNJ,1969-12-10,1.0659719705581665
476660,JNJ,1969-12-11,1.076388955116272
476661,JNJ,1969-12-12,1.069443941116333
476662,JNJ,1969-12-15,1.0659719705581665
476663,JNJ,1969-12-16,1.0590280294418335
476664,JNJ,1969-12-17,1.100693941116333
476665,JNJ,1969-12-18,1.086806058883667
476666,JNJ,1969-12-19,1.1354169845581057
476667,JNJ,1969-12-22,1.1527780294418335
476668,JNJ,1969-12-23,1.1458330154418943
476669,JNJ,1969-12-24,1.180556058883667
476670,JNJ,1969-12-26,1.204861044883728
476671,JNJ,1969-12-29,1.2152780294418335
476672,JNJ,1969-12-30,1.236111044883728
476673,JNJ,1969-12-31,1.25
476674,JNJ,1970-01-02,1.21875
476675,JNJ,1970-01-05,1.189236044883728
476676,JNJ,1970-01-06,1.211806058883667
476677,JNJ,1970-01-07,1.2065969705581665
476678,JNJ,1970-01-08,1.2152780294418335
476679,JNJ,1970-01-09,1.2222219705581665
476680,JNJ,1970-01-12,1.201388955116272
476681,JNJ,1970-01-13,1.211806058883667
476682,JNJ,1970-01-14,1.2291669845581057
476683,JNJ,1970-01-15,1.2309030294418335
476684,JNJ,1970-01-16,1.2291669845581057
476685,JNJ,1970-01-19,1.2135419845581057
476686,JNJ,1970-01-20,1.2135419845581057
476687,JNJ,1970-01-21,1.21875
476688,JNJ,1970-01-22,1.2222219705581665
476689,JNJ,1970-01-23,1.2152780294418335
476690,JNJ,1970-01-26,1.2152780294418335
476691,JNJ,1970-01-27,1.201388955116272
476692,JNJ,1970-01-28,1.1354169845581057
476693,JNJ,1970-01-29,1.111111044883728
476694,JNJ,1970-01-30,1.0972219705581665
476695,JNJ,1970-02-02,1.1527780294418335
476696,JNJ,1970-02-03,1.1458330154418943
476697,JNJ,1970-02-04,1.095486044883728
476698,JNJ,1970-02-05,1.1458330154418943
476699,JNJ,1970-02-06,1.131943941116333
476700,JNJ,1970-02-09,1.1822919845581057
476701,JNJ,1970-02-10,1.204861044883728
476702,JNJ,1970-02-11,1.194443941116333
476703,JNJ,1970-02-12,1.1510419845581057
476704,JNJ,1970-02-13,1.125
476705,JNJ,1970-02-16,1.1223959922790527
476706,JNJ,1970-02-17,1.100693941116333
476707,JNJ,1970-02-18,1.109375
476708,JNJ,1970-02-19,1.1015629768371582
476709,JNJ,1970-02-20,1.0807290077209473
476710,JNJ,1970-02-24,1.0572919845581057
476711,JNJ,1970-02-25,1.0972219705581665
476712,JNJ,1970-02-26,1.076388955116272
476713,JNJ,1970-02-27,1.1067709922790527
476714,JNJ,1970-03-02,1.0972219705581665
476715,JNJ,1970-03-03,1.0989580154418943
476716,JNJ,1970-03-04,1.109375
476717,JNJ,1970-03-05,1.107638955116272
476718,JNJ,1970-03-06,1.092013955116272
476719,JNJ,1970-03-09,1.085068941116333
476720,JNJ,1970-03-10,1.076388955116272
476721,JNJ,1970-03-11,1.085068941116333
476722,JNJ,1970-03-12,1.0885419845581057
476723,JNJ,1970-03-13,1.076388955116272
476724,JNJ,1970-03-16,1.0590280294418335
476725,JNJ,1970-03-17,1.053818941116333
476726,JNJ,1970-03-18,1.064236044883728
476727,JNJ,1970-03-19,1.0677080154418943
476728,JNJ,1970-03-20,1.0677080154418943
476729,JNJ,1970-03-23,1.0590280294418335
476730,JNJ,1970-03-24,1.0529509782791138
476731,JNJ,1970-03-25,1.086806058883667
476732,JNJ,1970-03-26,1.086806058883667
476733,JNJ,1970-03-30,1.0815969705581665
476734,JNJ,1970-03-31,1.0729169845581057
476735,JNJ,1970-04-01,1.0651040077209473
476736,JNJ,1970-04-02,1.0477429628372192
476737,JNJ,1970-04-03,1.0520830154418943
476738,JNJ,1970-04-06,1.024306058883667
476739,JNJ,1970-04-07,0.9947919845581056
476740,JNJ,1970-04-08,0.9930559992790222
476741,JNJ,1970-04-09,1.015625
476742,JNJ,1970-04-10,1.013888955116272
476743,JNJ,1970-04-13,1.006943941116333
476744,JNJ,1970-04-14,1.022568941116333
476745,JNJ,1970-04-15,1.0277780294418335
476746,JNJ,1970-04-16,1.0164929628372192
476747,JNJ,1970-04-17,1.015625
476748,JNJ,1970-04-20,1.013888955116272
476749,JNJ,1970-04-21,1.0078129768371582
476750,JNJ,1970-04-22,1.0008679628372192
476751,JNJ,1970-04-23,0.9713540077209472
476752,JNJ,1970-04-24,0.9670140147209167
476753,JNJ,1970-04-27,0.9565969705581664
476754,JNJ,1970-04-28,0.9513890147209167
476755,JNJ,1970-04-29,0.9861109852790833
476756,JNJ,1970-04-30,0.9930559992790222
476757,JNJ,1970-05-01,0.9878469705581664
476758,JNJ,1970-05-04,0.9565969705581664
476759,JNJ,1970-05-05,0.9461809992790222
476760,JNJ,1970-05-06,0.9618059992790222
476761,JNJ,1970-05-07,0.9756940007209778
476762,JNJ,1970-05-08,0.9618059992790222
476763,JNJ,1970-05-11,0.9375
476764,JNJ,1970-05-12,0.9444440007209778
476765,JNJ,1970-05-13,0.938368022441864
476766,JNJ,1970-05-14,0.9288190007209778
476767,JNJ,1970-05-15,0.9722219705581664
476768,JNJ,1970-05-18,0.984375
476769,JNJ,1970-05-19,0.9322919845581056
476770,JNJ,1970-05-20,0.9192709922790528
476771,JNJ,1970-05-21,0.8854169845581055
476772,JNJ,1970-05-22,0.8802080154418945
476773,JNJ,1970-05-25,0.8177080154418945
476774,JNJ,1970-05-26,0.7786459922790527
476775,JNJ,1970-05-27,0.8385419845581055
476776,JNJ,1970-05-28,0.8541669845581055
476777,JNJ,1970-05-29,0.90625
476778,JNJ,1970-06-01,0.9375
476779,JNJ,1970-06-02,0.9270830154418944
476780,JNJ,1970-06-03,0.9661459922790528
476781,JNJ,1970-06-04,0.9583330154418944
476782,JNJ,1970-06-05,0.9348959922790528
476783,JNJ,1970-06-08,0.9427080154418944
476784,JNJ,1970-06-09,0.9375
476785,JNJ,1970-06-10,0.9348959922790528
476786,JNJ,1970-06-11,0.953125
476787,JNJ,1970-06-12,0.953125
476788,JNJ,1970-06-15,0.96875
476789,JNJ,1970-06-16,1.0416669845581057
476790,JNJ,1970-06-17,1.0208330154418943
476791,JNJ,1970-06-18,1.0416669845581057
476792,JNJ,1970-06-19,1.0208330154418943
476793,JNJ,1970-06-22,1.0208330154418943
476794,JNJ,1970-06-23,0.984375
476795,JNJ,1970-06-24,0.9713540077209472
476796,JNJ,1970-06-25,0.9713540077209472
476797,JNJ,1970-06-26,0.9583330154418944
476798,JNJ,1970-06-29,0.9583330154418944
476799,JNJ,1970-06-30,0.9713540077209472
476800,JNJ,1970-07-01,0.9739580154418944
476801,JNJ,1970-07-02,0.9609379768371582
476802,JNJ,1970-07-06,0.9739580154418944
476803,JNJ,1970-07-07,0.9375
476804,JNJ,1970-07-08,0.96875
476805,JNJ,1970-07-09,0.9791669845581056
476806,JNJ,1970-07-10,1.0026040077209473
476807,JNJ,1970-07-13,0.9921879768371582
476808,JNJ,1970-07-14,0.9895830154418944
476809,JNJ,1970-07-15,1.0
476810,JNJ,1970-07-16,0.9947919845581056
476811,JNJ,1970-07-17,1.03125
476812,JNJ,1970-07-20,1.0390629768371582
476813,JNJ,1970-07-21,1.0364580154418943
476814,JNJ,1970-07-22,1.03125
476815,JNJ,1970-07-23,1.0260419845581057
476816,JNJ,1970-07-24,1.0104169845581057
476817,JNJ,1970-07-27,0.984375
476818,JNJ,1970-07-28,1.0104169845581057
476819,JNJ,1970-07-29,1.0338540077209473
476820,JNJ,1970-07-30,1.0260419845581057
476821,JNJ,1970-07-31,1.0286459922790527
476822,JNJ,1970-08-03,1.0104169845581057
476823,JNJ,1970-08-04,1.0
476824,JNJ,1970-08-05,0.9869790077209472
476825,JNJ,1970-08-06,0.9921879768371582
476826,JNJ,1970-08-07,0.9869790077209472
476827,JNJ,1970-08-10,0.9479169845581056
476828,JNJ,1970-08-11,0.9427080154418944
476829,JNJ,1970-08-12,0.9453129768371582
476830,JNJ,1970-08-13,0.921875
476831,JNJ,1970-08-14,0.9036459922790528
476832,JNJ,1970-08-17,0.90625
476833,JNJ,1970-08-18,0.9401040077209472
476834,JNJ,1970-08-19,0.9401040077209472
476835,JNJ,1970-08-20,0.9479169845581056
476836,JNJ,1970-08-21,0.9947919845581056
476837,JNJ,1970-08-24,1.0208330154418943
476838,JNJ,1970-08-25,1.03125
476839,JNJ,1970-08-26,1.0104169845581057
476840,JNJ,1970-08-27,1.0052080154418943
476841,JNJ,1970-08-28,1.0208330154418943
476842,JNJ,1970-08-31,1.0130209922790527
476843,JNJ,1970-09-01,1.0260419845581057
476844,JNJ,1970-09-02,1.0052080154418943
476845,JNJ,1970-09-03,1.046875
476846,JNJ,1970-09-04,1.0729169845581057
476847,JNJ,1970-09-08,1.0885419845581057
476848,JNJ,1970-09-09,1.1145830154418943
476849,JNJ,1970-09-10,1.1015629768371582
476850,JNJ,1970-09-11,1.09375
476851,JNJ,1970-09-14,1.0911459922790527
476852,JNJ,1970-09-15,1.0520830154418943
476853,JNJ,1970-09-16,1.078125
476854,JNJ,1970-09-17,1.09375
476855,JNJ,1970-09-18,1.0989580154418943
476856,JNJ,1970-09-21,1.0833330154418943
476857,JNJ,1970-09-22,1.0651040077209473
476858,JNJ,1970-09-23,1.0677080154418943
476859,JNJ,1970-09-24,1.09375
476860,JNJ,1970-09-25,1.1145830154418943
476861,JNJ,1970-09-28,1.078125
476862,JNJ,1970-09-29,1.09375
476863,JNJ,1970-09-30,1.0989580154418943
476864,JNJ,1970-10-01,1.1041669845581057
476865,JNJ,1970-10-02,1.1145830154418943
476866,JNJ,1970-10-05,1.1458330154418943
476867,JNJ,1970-10-06,1.1614580154418943
476868,JNJ,1970-10-07,1.15625
476869,JNJ,1970-10-08,1.1302080154418943
476870,JNJ,1970-10-09,1.0963540077209473
476871,JNJ,1970-10-12,1.0911459922790527
476872,JNJ,1970-10-13,1.1145830154418943
476873,JNJ,1970-10-14,1.125
476874,JNJ,1970-10-15,1.1276040077209473
476875,JNJ,1970-10-16,1.0989580154418943
476876,JNJ,1970-10-19,1.0859379768371582
476877,JNJ,1970-10-20,1.1458330154418943
476878,JNJ,1970-10-21,1.1354169845581057
476879,JNJ,1970-10-22,1.140625
476880,JNJ,1970-10-23,1.1510419845581057
476881,JNJ,1970-10-26,1.1640629768371582
476882,JNJ,1970-10-27,1.1614580154418943
476883,JNJ,1970-10-28,1.1536459922790527
476884,JNJ,1970-10-29,1.15625
476885,JNJ,1970-10-30,1.1822919845581057
476886,JNJ,1970-11-02,1.1822919845581057
476887,JNJ,1970-11-03,1.1822919845581057
476888,JNJ,1970-11-04,1.1979169845581057
476889,JNJ,1970-11-05,1.234375
476890,JNJ,1970-11-06,1.2265629768371582
476891,JNJ,1970-11-09,1.21875
476892,JNJ,1970-11-10,1.2135419845581057
476893,JNJ,1970-11-11,1.2083330154418943
476894,JNJ,1970-11-12,1.1927080154418943
476895,JNJ,1970-11-13,1.1848959922790527
476896,JNJ,1970-11-16,1.1666669845581057
476897,JNJ,1970-11-17,1.1796879768371582
476898,JNJ,1970-11-18,1.1666669845581057
476899,JNJ,1970-11-19,1.171875
476900,JNJ,1970-11-20,1.1770830154418943
476901,JNJ,1970-11-23,1.1666669845581057
476902,JNJ,1970-11-24,1.1822919845581057
476903,JNJ,1970-11-25,1.1927080154418943
476904,JNJ,1970-11-27,1.2291669845581057
476905,JNJ,1970-11-30,1.2239580154418943
476906,JNJ,1970-12-01,1.2083330154418943
476907,JNJ,1970-12-02,1.2213540077209473
476908,JNJ,1970-12-03,1.1979169845581057
476909,JNJ,1970-12-04,1.1875
476910,JNJ,1970-12-07,1.171875
476911,JNJ,1970-12-08,1.171875
476912,JNJ,1970-12-09,1.1796879768371582
476913,JNJ,1970-12-10,1.1770830154418943
476914,JNJ,1970-12-11,1.140625
476915,JNJ,1970-12-14,1.1380209922790527
476916,JNJ,1970-12-15,1.1744790077209473
476917,JNJ,1970-12-16,1.2135419845581057
476918,JNJ,1970-12-17,1.203125
476919,JNJ,1970-12-18,1.2057290077209473
476920,JNJ,1970-12-21,1.1927080154418943
476921,JNJ,1970-12-22,1.1770830154418943
476922,JNJ,1970-12-23,1.1901040077209473
476923,JNJ,1970-12-24,1.2005209922790527
476924,JNJ,1970-12-28,1.203125
476925,JNJ,1970-12-29,1.2083330154418943
476926,JNJ,1970-12-30,1.1875
476927,JNJ,1970-12-31,1.1875
476928,JNJ,1971-01-04,1.1927080154418943
476929,JNJ,1971-01-05,1.2083330154418943
476930,JNJ,1971-01-06,1.2291669845581057
476931,JNJ,1971-01-07,1.2760419845581057
476932,JNJ,1971-01-08,1.2916669845581057
476933,JNJ,1971-01-11,1.3333330154418943
476934,JNJ,1971-01-12,1.3489580154418943
476935,JNJ,1971-01-13,1.3645830154418943
476936,JNJ,1971-01-14,1.375
476937,JNJ,1971-01-15,1.3515629768371582
476938,JNJ,1971-01-18,1.265625
476939,JNJ,1971-01-19,1.2994790077209473
476940,JNJ,1971-01-20,1.3229169845581057
476941,JNJ,1971-01-21,1.3098959922790527
476942,JNJ,1971-01-22,1.3177080154418943
476943,JNJ,1971-01-25,1.3072919845581057
476944,JNJ,1971-01-26,1.3411459922790527
476945,JNJ,1971-01-27,1.3229169845581057
476946,JNJ,1971-01-28,1.328125
476947,JNJ,1971-01-29,1.34375
476948,JNJ,1971-02-01,1.3489580154418943
476949,JNJ,1971-02-02,1.3697919845581057
476950,JNJ,1971-02-03,1.3958330154418943
476951,JNJ,1971-02-04,1.3958330154418943
476952,JNJ,1971-02-05,1.40625
476953,JNJ,1971-02-08,1.4114580154418943
476954,JNJ,1971-02-09,1.4010419845581057
476955,JNJ,1971-02-10,1.484375
476956,JNJ,1971-02-11,1.4583330154418943
476957,JNJ,1971-02-12,1.4453129768371582
476958,JNJ,1971-02-16,1.4427080154418943
476959,JNJ,1971-02-17,1.4375
476960,JNJ,1971-02-18,1.4479169845581057
476961,JNJ,1971-02-19,1.40625
476962,JNJ,1971-02-22,1.4010419845581057
476963,JNJ,1971-02-23,1.4375
476964,JNJ,1971-02-24,1.453125
476965,JNJ,1971-02-25,1.4739580154418943
476966,JNJ,1971-02-26,1.46875
476967,JNJ,1971-03-01,1.4765629768371582
476968,JNJ,1971-03-02,1.4817709922790527
476969,JNJ,1971-03-03,1.4739580154418943
476970,JNJ,1971-03-04,1.5182290077209473
476971,JNJ,1971-03-05,1.5625
476972,JNJ,1971-03-08,1.5625
476973,JNJ,1971-03-09,1.6041669845581057
476974,JNJ,1971-03-10,1.6666669845581057
476975,JNJ,1971-03-11,1.5833330154418943
476976,JNJ,1971-03-12,1.5572919845581057
476977,JNJ,1971-03-15,1.5677080154418943
476978,JNJ,1971-03-16,1.625
476979,JNJ,1971-03-17,1.6458330154418943
476980,JNJ,1971-03-18,1.6276040077209473
476981,JNJ,1971-03-19,1.6067709922790527
476982,JNJ,1971-03-22,1.5833330154418943
476983,JNJ,1971-03-23,1.5364580154418943
476984,JNJ,1971-03-24,1.5416669845581057
476985,JNJ,1971-03-25,1.5364580154418943
476986,JNJ,1971-03-26,1.5677080154418943
476987,JNJ,1971-03-29,1.5989580154418943
476988,JNJ,1971-03-30,1.6171879768371582
476989,JNJ,1971-03-31,1.609375
476990,JNJ,1971-04-01,1.6015629768371582
476991,JNJ,1971-04-02,1.6041669845581057
476992,JNJ,1971-04-05,1.5911459922790527
476993,JNJ,1971-04-06,1.59375
476994,JNJ,1971-04-07,1.59375
476995,JNJ,1971-04-08,1.5833330154418943
476996,JNJ,1971-04-12,1.59375
476997,JNJ,1971-04-13,1.6041669845581057
476998,JNJ,1971-04-14,1.6354169845581057
476999,JNJ,1971-04-15,1.6484379768371582
477000,JNJ,1971-04-16,1.65625
477001,JNJ,1971-04-19,1.6640629768371582
477002,JNJ,1971-04-20,1.65625
477003,JNJ,1971-04-21,1.6510419845581057
477004,JNJ,1971-04-22,1.6510419845581057
477005,JNJ,1971-04-23,1.6328129768371582
477006,JNJ,1971-04-26,1.640625
477007,JNJ,1971-04-27,1.6822919845581057
477008,JNJ,1971-04-28,1.7239580154418943
477009,JNJ,1971-04-29,1.734375
477010,JNJ,1971-04-30,1.7604169845581057
477011,JNJ,1971-05-03,1.7317709922790527
477012,JNJ,1971-05-04,1.7395830154418943
477013,JNJ,1971-05-05,1.78125
477014,JNJ,1971-05-06,1.8515629768371584
477015,JNJ,1971-05-07,1.8854169845581052
477016,JNJ,1971-05-10,1.8671879768371584
477017,JNJ,1971-05-11,1.8645830154418943
477018,JNJ,1971-05-12,1.8489580154418943
477019,JNJ,1971-05-13,1.84375
477020,JNJ,1971-05-14,1.8489580154418943
477021,JNJ,1971-05-17,1.8151040077209477
477022,JNJ,1971-05-18,1.828125
477023,JNJ,1971-05-19,1.828125
477024,JNJ,1971-05-20,1.8307290077209477
477025,JNJ,1971-05-21,1.8151040077209477
477026,JNJ,1971-05-24,1.8072919845581052
477027,JNJ,1971-05-25,1.8177080154418943
477028,JNJ,1971-05-26,1.8020830154418943
477029,JNJ,1971-05-27,1.7864580154418943
477030,JNJ,1971-05-28,1.8020830154418943
477031,JNJ,1971-06-01,1.8125
477032,JNJ,1971-06-02,1.8385419845581052
477033,JNJ,1971-06-03,1.8489580154418943
477034,JNJ,1971-06-04,1.8541669845581052
477035,JNJ,1971-06-07,1.8411459922790527
477036,JNJ,1971-06-08,1.8229169845581052
477037,JNJ,1971-06-09,1.828125
477038,JNJ,1971-06-10,1.8385419845581052
477039,JNJ,1971-06-11,1.8541669845581052
477040,JNJ,1971-06-14,1.9036459922790527
477041,JNJ,1971-06-15,1.9739580154418943
477042,JNJ,1971-06-16,2.0052080154418945
477043,JNJ,1971-06-17,1.96875
477044,JNJ,1971-06-18,1.9635419845581052
477045,JNJ,1971-06-21,1.9270830154418943
477046,JNJ,1971-06-22,1.8854169845581052
477047,JNJ,1971-06-23,1.9375
477048,JNJ,1971-06-24,1.9635419845581052
477049,JNJ,1971-06-25,1.9375
477050,JNJ,1971-06-28,1.9166669845581052
477051,JNJ,1971-06-29,1.9739580154418943
477052,JNJ,1971-06-30,2.0052080154418945
477053,JNJ,1971-07-01,2.0130209922790527
477054,JNJ,1971-07-02,2.0026040077209477
477055,JNJ,1971-07-06,1.9791669845581052
477056,JNJ,1971-07-07,1.9505209922790527
477057,JNJ,1971-07-08,1.96875
477058,JNJ,1971-07-09,1.984375
477059,JNJ,1971-07-12,1.9947919845581052
477060,JNJ,1971-07-13,1.9791669845581052
477061,JNJ,1971-07-14,1.9739580154418943
477062,JNJ,1971-07-15,2.0052080154418945
477063,JNJ,1971-07-16,1.9921879768371584
477064,JNJ,1971-07-19,1.9635419845581052
477065,JNJ,1971-07-20,1.9895830154418943
477066,JNJ,1971-07-21,1.9947919845581052
477067,JNJ,1971-07-22,1.9869790077209477
477068,JNJ,1971-07-23,2.046875
477069,JNJ,1971-07-26,2.03125
477070,JNJ,1971-07-27,1.9895830154418943
477071,JNJ,1971-07-28,1.9765629768371584
477072,JNJ,1971-07-29,1.9479169845581052
477073,JNJ,1971-07-30,1.9583330154418943
477074,JNJ,1971-08-02,1.9375
477075,JNJ,1971-08-03,1.8697919845581052
477076,JNJ,1971-08-04,1.8932290077209477
477077,JNJ,1971-08-05,1.8776040077209477
477078,JNJ,1971-08-06,1.8229169845581052
477079,JNJ,1971-08-09,1.7838540077209473
477080,JNJ,1971-08-10,1.8333330154418943
477081,JNJ,1971-08-11,1.890625
477082,JNJ,1971-08-12,1.9192709922790527
477083,JNJ,1971-08-13,1.9479169845581052
477084,JNJ,1971-08-16,2.039062976837158
477085,JNJ,1971-08-17,2.03125
477086,JNJ,1971-08-18,1.9739580154418943
477087,JNJ,1971-08-19,1.9635419845581052
477088,JNJ,1971-08-20,1.9609379768371584
477089,JNJ,1971-08-23,1.9947919845581052
477090,JNJ,1971-08-24,2.0
477091,JNJ,1971-08-25,1.9947919845581052
477092,JNJ,1971-08-26,1.96875
477093,JNJ,1971-08-27,1.9479169845581052
477094,JNJ,1971-08-30,1.8776040077209477
477095,JNJ,1971-08-31,1.9010419845581052
477096,JNJ,1971-09-01,1.8802080154418943
477097,JNJ,1971-09-02,1.8958330154418943
477098,JNJ,1971-09-03,1.9010419845581052
477099,JNJ,1971-09-07,1.890625
477100,JNJ,1971-09-08,1.8958330154418943
477101,JNJ,1971-09-09,1.9088540077209477
477102,JNJ,1971-09-10,1.9114580154418943
477103,JNJ,1971-09-13,1.9114580154418943
477104,JNJ,1971-09-14,1.8932290077209477
477105,JNJ,1971-09-15,1.8958330154418943
477106,JNJ,1971-09-16,1.8854169845581052
477107,JNJ,1971-09-17,1.8854169845581052
477108,JNJ,1971-09-20,1.8645830154418943
477109,JNJ,1971-09-21,1.8541669845581052
477110,JNJ,1971-09-22,1.859375
477111,JNJ,1971-09-23,1.875
477112,JNJ,1971-09-24,1.8697919845581052
477113,JNJ,1971-09-27,1.8489580154418943
477114,JNJ,1971-09-28,1.84375
477115,JNJ,1971-09-29,1.8489580154418943
477116,JNJ,1971-09-30,1.8828129768371584
477117,JNJ,1971-10-01,1.8671879768371584
477118,JNJ,1971-10-04,1.8671879768371584
477119,JNJ,1971-10-05,1.875
477120,JNJ,1971-10-06,1.8854169845581052
477121,JNJ,1971-10-07,1.8697919845581052
477122,JNJ,1971-10-08,1.8541669845581052
477123,JNJ,1971-10-11,1.859375
477124,JNJ,1971-10-12,1.8802080154418943
477125,JNJ,1971-10-13,1.8776040077209477
477126,JNJ,1971-10-14,1.8489580154418943
477127,JNJ,1971-10-15,1.8333330154418943
477128,JNJ,1971-10-18,1.8177080154418943
477129,JNJ,1971-10-19,1.7708330154418943
477130,JNJ,1971-10-20,1.7890629768371582
477131,JNJ,1971-10-21,1.8333330154418943
477132,JNJ,1971-10-22,1.8697919845581052
477133,JNJ,1971-10-25,1.8619790077209477
477134,JNJ,1971-10-26,1.8541669845581052
477135,JNJ,1971-10-27,1.8515629768371584
477136,JNJ,1971-10-28,1.8541669845581052
477137,JNJ,1971-10-29,1.875
477138,JNJ,1971-11-01,1.8489580154418943
477139,JNJ,1971-11-02,1.8645830154418943
477140,JNJ,1971-11-03,1.875
477141,JNJ,1971-11-04,1.8802080154418943
477142,JNJ,1971-11-05,1.8619790077209477
477143,JNJ,1971-11-08,1.8541669845581052
477144,JNJ,1971-11-09,1.8463540077209477
477145,JNJ,1971-11-10,1.8463540077209477
477146,JNJ,1971-11-11,1.8541669845581052
477147,JNJ,1971-11-12,1.8645830154418943
477148,JNJ,1971-11-15,1.8671879768371584
477149,JNJ,1971-11-16,1.8802080154418943
477150,JNJ,1971-11-17,1.8723959922790527
477151,JNJ,1971-11-18,1.8723959922790527
477152,JNJ,1971-11-19,1.8802080154418943
477153,JNJ,1971-11-22,1.8697919845581052
477154,JNJ,1971-11-23,1.875
477155,JNJ,1971-11-24,1.8723959922790527
477156,JNJ,1971-11-26,1.8854169845581052
477157,JNJ,1971-11-29,1.9114580154418943
477158,JNJ,1971-11-30,1.9635419845581052
477159,JNJ,1971-12-01,2.0052080154418945
477160,JNJ,1971-12-02,2.0026040077209477
477161,JNJ,1971-12-03,1.9947919845581052
477162,JNJ,1971-12-06,2.0052080154418945
477163,JNJ,1971-12-07,2.0
477164,JNJ,1971-12-08,2.015625
477165,JNJ,1971-12-09,2.0052080154418945
477166,JNJ,1971-12-10,2.0598959922790527
477167,JNJ,1971-12-13,2.0520830154418945
477168,JNJ,1971-12-14,2.0208330154418945
477169,JNJ,1971-12-15,2.041666984558105
477170,JNJ,1971-12-16,2.046875
477171,JNJ,1971-12-17,2.0520830154418945
477172,JNJ,1971-12-20,2.0520830154418945
477173,JNJ,1971-12-21,2.046875
477174,JNJ,1971-12-22,1.9973959922790527
477175,JNJ,1971-12-23,2.0052080154418945
477176,JNJ,1971-12-27,2.010416984558105
477177,JNJ,1971-12-28,2.0208330154418945
477178,JNJ,1971-12-29,2.041666984558105
477179,JNJ,1971-12-30,2.041666984558105
477180,JNJ,1971-12-31,2.0520830154418945
477181,JNJ,1972-01-03,2.0364580154418945
477182,JNJ,1972-01-04,2.0442709922790527
477183,JNJ,1972-01-05,2.039062976837158
477184,JNJ,1972-01-06,2.0442709922790527
477185,JNJ,1972-01-07,2.041666984558105
477186,JNJ,1972-01-10,2.046875
477187,JNJ,1972-01-11,2.0364580154418945
477188,JNJ,1972-01-12,2.026041984558105
477189,JNJ,1972-01-13,2.0052080154418945
477190,JNJ,1972-01-14,1.9895830154418943
477191,JNJ,1972-01-17,1.9765629768371584
477192,JNJ,1972-01-18,1.9895830154418943
477193,JNJ,1972-01-19,2.0052080154418945
477194,JNJ,1972-01-20,2.026041984558105
477195,JNJ,1972-01-21,2.0052080154418945
477196,JNJ,1972-01-24,1.9791669845581052
477197,JNJ,1972-01-25,1.9895830154418943
477198,JNJ,1972-01-26,2.010416984558105
477199,JNJ,1972-01-27,2.0208330154418945
477200,JNJ,1972-01-28,2.039062976837158
477201,JNJ,1972-01-31,2.054687976837158
477202,JNJ,1972-02-01,2.041666984558105
477203,JNJ,1972-02-02,2.0364580154418945
477204,JNJ,1972-02-03,2.0651040077209477
477205,JNJ,1972-02-04,2.197916984558105
477206,JNJ,1972-02-07,2.1614580154418945
477207,JNJ,1972-02-08,2.1458330154418945
477208,JNJ,1972-02-09,2.1380209922790527
477209,JNJ,1972-02-10,2.125
477210,JNJ,1972-02-11,2.151041984558105
477211,JNJ,1972-02-14,2.151041984558105
477212,JNJ,1972-02-15,2.182291984558105
477213,JNJ,1972-02-16,2.1875
477214,JNJ,1972-02-17,2.244791984558105
477215,JNJ,1972-02-18,2.2239580154418945
477216,JNJ,1972-02-22,2.2161459922790527
477217,JNJ,1972-02-23,2.15625
477218,JNJ,1972-02-24,2.1458330154418945
477219,JNJ,1972-02-25,2.072916984558105
477220,JNJ,1972-02-28,2.119791984558105
477221,JNJ,1972-02-29,2.1458330154418945
477222,JNJ,1972-03-01,2.1927080154418945
477223,JNJ,1972-03-02,2.1927080154418945
477224,JNJ,1972-03-03,2.21875
477225,JNJ,1972-03-06,2.244791984558105
477226,JNJ,1972-03-07,2.28125
477227,JNJ,1972-03-08,2.304687976837158
477228,JNJ,1972-03-09,2.385416984558105
477229,JNJ,1972-03-10,2.296875
477230,JNJ,1972-03-13,2.260416984558105
477231,JNJ,1972-03-14,2.307291984558105
477232,JNJ,1972-03-15,2.3151040077209477
477233,JNJ,1972-03-16,2.296875
477234,JNJ,1972-03-17,2.291666984558105
477235,JNJ,1972-03-20,2.2864580154418945
477236,JNJ,1972-03-21,2.2864580154418945
477237,JNJ,1972-03-22,2.276041984558105
477238,JNJ,1972-03-23,2.296875
477239,JNJ,1972-03-24,2.2838540077209477
477240,JNJ,1972-03-27,2.291666984558105
477241,JNJ,1972-03-28,2.328125
477242,JNJ,1972-03-29,2.3255209922790527
477243,JNJ,1972-03-30,2.3020830154418945
477244,JNJ,1972-04-03,2.3020830154418945
477245,JNJ,1972-04-04,2.322916984558105
477246,JNJ,1972-04-05,2.322916984558105
477247,JNJ,1972-04-06,2.3411459922790527
477248,JNJ,1972-04-07,2.3958330154418945
477249,JNJ,1972-04-10,2.401041984558105
477250,JNJ,1972-04-11,2.401041984558105
477251,JNJ,1972-04-12,2.429687976837158
477252,JNJ,1972-04-13,2.4270830154418945
477253,JNJ,1972-04-14,2.4583330154418945
477254,JNJ,1972-04-17,2.463541984558105
477255,JNJ,1972-04-18,2.4583330154418945
477256,JNJ,1972-04-19,2.4270830154418945
477257,JNJ,1972-04-20,2.4192709922790527
477258,JNJ,1972-04-21,2.398437976837158
477259,JNJ,1972-04-24,2.3802080154418945
477260,JNJ,1972-04-25,2.3802080154418945
477261,JNJ,1972-04-26,2.3723959922790527
477262,JNJ,1972-04-27,2.375
477263,JNJ,1972-04-28,2.4270830154418945
477264,JNJ,1972-05-01,2.40625
477265,JNJ,1972-05-02,2.3802080154418945
477266,JNJ,1972-05-03,2.369791984558105
477267,JNJ,1972-05-04,2.385416984558105
477268,JNJ,1972-05-05,2.40625
477269,JNJ,1972-05-08,2.40625
477270,JNJ,1972-05-09,2.385416984558105
477271,JNJ,1972-05-10,2.4270830154418945
477272,JNJ,1972-05-11,2.432291984558105
477273,JNJ,1972-05-12,2.445312976837158
477274,JNJ,1972-05-15,2.479166984558105
477275,JNJ,1972-05-16,2.4713540077209477
477276,JNJ,1972-05-17,2.4583330154418945
477277,JNJ,1972-05-18,2.5
477278,JNJ,1972-05-19,2.5
477279,JNJ,1972-05-22,2.541666984558105
477280,JNJ,1972-05-23,2.6067709922790527
477281,JNJ,1972-05-24,2.640625
477282,JNJ,1972-05-25,2.6223959922790527
477283,JNJ,1972-05-26,2.510416984558105
477284,JNJ,1972-05-30,2.5052080154418945
477285,JNJ,1972-05-31,2.4895830154418945
477286,JNJ,1972-06-01,2.515625
477287,JNJ,1972-06-02,2.5755209922790527
477288,JNJ,1972-06-05,2.604166984558105
477289,JNJ,1972-06-06,2.5520830154418945
477290,JNJ,1972-06-07,2.541666984558105
477291,JNJ,1972-06-08,2.5364580154418945
477292,JNJ,1972-06-09,2.546875
477293,JNJ,1972-06-12,2.578125
477294,JNJ,1972-06-13,2.5625
477295,JNJ,1972-06-14,2.609375
477296,JNJ,1972-06-15,2.5677080154418945
477297,JNJ,1972-06-16,2.53125
477298,JNJ,1972-06-19,2.541666984558105
477299,JNJ,1972-06-20,2.578125
477300,JNJ,1972-06-21,2.5833330154418945
477301,JNJ,1972-06-22,2.578125
477302,JNJ,1972-06-23,2.5494790077209477
477303,JNJ,1972-06-26,2.541666984558105
477304,JNJ,1972-06-27,2.541666984558105
477305,JNJ,1972-06-28,2.5364580154418945
477306,JNJ,1972-06-29,2.53125
477307,JNJ,1972-06-30,2.557291984558105
477308,JNJ,1972-07-03,2.5625
477309,JNJ,1972-07-05,2.572916984558105
477310,JNJ,1972-07-06,2.6119790077209477
477311,JNJ,1972-07-07,2.578125
477312,JNJ,1972-07-10,2.572916984558105
477313,JNJ,1972-07-11,2.588541984558105
477314,JNJ,1972-07-12,2.604166984558105
477315,JNJ,1972-07-13,2.5989580154418945
477316,JNJ,1972-07-14,2.6145830154418945
477317,JNJ,1972-07-17,2.572916984558105
477318,JNJ,1972-07-18,2.5520830154418945
477319,JNJ,1972-07-19,2.523437976837158
477320,JNJ,1972-07-20,2.5520830154418945
477321,JNJ,1972-07-21,2.541666984558105
477322,JNJ,1972-07-24,2.5833330154418945
477323,JNJ,1972-07-25,2.5625
477324,JNJ,1972-07-26,2.5625
477325,JNJ,1972-07-27,2.5338540077209477
477326,JNJ,1972-07-28,2.5364580154418945
477327,JNJ,1972-07-31,2.5364580154418945
477328,JNJ,1972-08-01,2.5625
477329,JNJ,1972-08-02,2.5677080154418945
477330,JNJ,1972-08-03,2.5520830154418945
477331,JNJ,1972-08-04,2.588541984558105
477332,JNJ,1972-08-07,2.5911459922790527
477333,JNJ,1972-08-08,2.5833330154418945
477334,JNJ,1972-08-09,2.604166984558105
477335,JNJ,1972-08-10,2.703125
477336,JNJ,1972-08-11,2.729166984558105
477337,JNJ,1972-08-14,2.710937976837158
477338,JNJ,1972-08-15,2.5677080154418945
477339,JNJ,1972-08-16,2.604166984558105
477340,JNJ,1972-08-17,2.6145830154418945
477341,JNJ,1972-08-18,2.6302080154418945
477342,JNJ,1972-08-21,2.5989580154418945
477343,JNJ,1972-08-22,2.59375
477344,JNJ,1972-08-23,2.546875
477345,JNJ,1972-08-24,2.5625
477346,JNJ,1972-08-25,2.554687976837158
477347,JNJ,1972-08-28,2.541666984558105
477348,JNJ,1972-08-29,2.546875
477349,JNJ,1972-08-30,2.546875
477350,JNJ,1972-08-31,2.572916984558105
477351,JNJ,1972-09-01,2.5833330154418945
477352,JNJ,1972-09-05,2.59375
477353,JNJ,1972-09-06,2.59375
477354,JNJ,1972-09-07,2.588541984558105
477355,JNJ,1972-09-08,2.601562976837158
477356,JNJ,1972-09-11,2.5677080154418945
477357,JNJ,1972-09-12,2.541666984558105
477358,JNJ,1972-09-13,2.541666984558105
477359,JNJ,1972-09-14,2.546875
477360,JNJ,1972-09-15,2.541666984558105
477361,JNJ,1972-09-18,2.5364580154418945
477362,JNJ,1972-09-19,2.526041984558105
477363,JNJ,1972-09-20,2.5364580154418945
477364,JNJ,1972-09-21,2.5520830154418945
477365,JNJ,1972-09-22,2.5364580154418945
477366,JNJ,1972-09-25,2.5208330154418945
477367,JNJ,1972-09-26,2.526041984558105
477368,JNJ,1972-09-27,2.588541984558105
477369,JNJ,1972-09-28,2.6223959922790527
477370,JNJ,1972-09-29,2.59375
477371,JNJ,1972-10-02,2.5494790077209477
477372,JNJ,1972-10-03,2.604166984558105
477373,JNJ,1972-10-04,2.5989580154418945
477374,JNJ,1972-10-05,2.5651040077209477
477375,JNJ,1972-10-06,2.5989580154418945
477376,JNJ,1972-10-09,2.6145830154418945
477377,JNJ,1972-10-10,2.604166984558105
477378,JNJ,1972-10-11,2.609375
477379,JNJ,1972-10-12,2.6145830154418945
477380,JNJ,1972-10-13,2.5989580154418945
477381,JNJ,1972-10-16,2.572916984558105
477382,JNJ,1972-10-17,2.588541984558105
477383,JNJ,1972-10-18,2.59375
477384,JNJ,1972-10-19,2.59375
477385,JNJ,1972-10-20,2.5833330154418945
477386,JNJ,1972-10-23,2.5625
477387,JNJ,1972-10-24,2.5755209922790527
477388,JNJ,1972-10-25,2.5989580154418945
477389,JNJ,1972-10-26,2.664062976837158
477390,JNJ,1972-10-27,2.6458330154418945
477391,JNJ,1972-10-30,2.640625
477392,JNJ,1972-10-31,2.695312976837158
477393,JNJ,1972-11-01,2.7526040077209477
477394,JNJ,1972-11-02,2.7239580154418945
477395,JNJ,1972-11-03,2.71875
477396,JNJ,1972-11-06,2.671875
477397,JNJ,1972-11-08,2.7161459922790527
477398,JNJ,1972-11-09,2.6302080154418945
477399,JNJ,1972-11-10,2.6119790077209477
477400,JNJ,1972-11-13,2.572916984558105
477401,JNJ,1972-11-14,2.682291984558105
477402,JNJ,1972-11-15,2.6536459922790527
477403,JNJ,1972-11-16,2.6458330154418945
477404,JNJ,1972-11-17,2.651041984558105
477405,JNJ,1972-11-20,2.648437976837158
477406,JNJ,1972-11-21,2.572916984558105
477407,JNJ,1972-11-22,2.554687976837158
477408,JNJ,1972-11-24,2.578125
477409,JNJ,1972-11-27,2.5520830154418945
477410,JNJ,1972-11-28,2.554687976837158
477411,JNJ,1972-11-29,2.5520830154418945
477412,JNJ,1972-11-30,2.578125
477413,JNJ,1972-12-01,2.6223959922790527
477414,JNJ,1972-12-04,2.6458330154418945
477415,JNJ,1972-12-05,2.640625
477416,JNJ,1972-12-06,2.6614580154418945
477417,JNJ,1972-12-07,2.671875
477418,JNJ,1972-12-08,2.682291984558105
477419,JNJ,1972-12-11,2.682291984558105
477420,JNJ,1972-12-12,2.671875
477421,JNJ,1972-12-13,2.682291984558105
477422,JNJ,1972-12-14,2.6770830154418945
477423,JNJ,1972-12-15,2.666666984558105
477424,JNJ,1972-12-18,2.5989580154418945
477425,JNJ,1972-12-19,2.5833330154418945
477426,JNJ,1972-12-20,2.588541984558105
477427,JNJ,1972-12-21,2.6145830154418945
477428,JNJ,1972-12-22,2.6458330154418945
477429,JNJ,1972-12-26,2.651041984558105
477430,JNJ,1972-12-27,2.682291984558105
477431,JNJ,1972-12-29,2.71875
477432,JNJ,1973-01-02,2.6770830154418945
477433,JNJ,1973-01-03,2.6927080154418945
477434,JNJ,1973-01-04,2.6848959922790527
477435,JNJ,1973-01-05,2.6770830154418945
477436,JNJ,1973-01-08,2.6744790077209477
477437,JNJ,1973-01-09,2.6614580154418945
477438,JNJ,1973-01-10,2.640625
477439,JNJ,1973-01-11,2.6614580154418945
477440,JNJ,1973-01-12,2.6588540077209477
477441,JNJ,1973-01-15,2.6458330154418945
477442,JNJ,1973-01-16,2.6145830154418945
477443,JNJ,1973-01-17,2.6223959922790527
477444,JNJ,1973-01-18,2.6614580154418945
477445,JNJ,1973-01-19,2.6770830154418945
477446,JNJ,1973-01-22,2.666666984558105
477447,JNJ,1973-01-23,2.71875
477448,JNJ,1973-01-24,2.671875
477449,JNJ,1973-01-26,2.695312976837158
477450,JNJ,1973-01-29,2.682291984558105
477451,JNJ,1973-01-30,2.6614580154418945
477452,JNJ,1973-01-31,2.635416984558105
477453,JNJ,1973-02-01,2.5520830154418945
477454,JNJ,1973-02-02,2.5520830154418945
477455,JNJ,1973-02-05,2.5677080154418945
477456,JNJ,1973-02-06,2.625
477457,JNJ,1973-02-07,2.604166984558105
477458,JNJ,1973-02-08,2.609375
477459,JNJ,1973-02-09,2.640625
477460,JNJ,1973-02-12,2.640625
477461,JNJ,1973-02-13,2.6067709922790527
477462,JNJ,1973-02-14,2.585937976837158
477463,JNJ,1973-02-15,2.578125
477464,JNJ,1973-02-16,2.5833330154418945
477465,JNJ,1973-02-20,2.5677080154418945
477466,JNJ,1973-02-21,2.4739580154418945
477467,JNJ,1973-02-22,2.541666984558105
477468,JNJ,1973-02-23,2.5052080154418945
477469,JNJ,1973-02-26,2.507812976837158
477470,JNJ,1973-02-27,2.5026040077209477
477471,JNJ,1973-02-28,2.5208330154418945
477472,JNJ,1973-03-01,2.445312976837158
477473,JNJ,1973-03-02,2.479166984558105
477474,JNJ,1973-03-05,2.515625
477475,JNJ,1973-03-06,2.578125
477476,JNJ,1973-03-07,2.664062976837158
477477,JNJ,1973-03-08,2.619791984558105
477478,JNJ,1973-03-09,2.59375
477479,JNJ,1973-03-12,2.6302080154418945
477480,JNJ,1973-03-13,2.6458330154418945
477481,JNJ,1973-03-14,2.6458330154418945
477482,JNJ,1973-03-15,2.6119790077209477
477483,JNJ,1973-03-16,2.6588540077209477
477484,JNJ,1973-03-19,2.5963540077209477
477485,JNJ,1973-03-20,2.578125
477486,JNJ,1973-03-21,2.5625
477487,JNJ,1973-03-22,2.5
477488,JNJ,1973-03-23,2.557291984558105
477489,JNJ,1973-03-26,2.541666984558105
477490,JNJ,1973-03-27,2.59375
477491,JNJ,1973-03-28,2.604166984558105
477492,JNJ,1973-03-29,2.5833330154418945
477493,JNJ,1973-03-30,2.5286459922790527
477494,JNJ,1973-04-02,2.460937976837158
477495,JNJ,1973-04-03,2.4505209922790527
477496,JNJ,1973-04-04,2.460937976837158
477497,JNJ,1973-04-05,2.46875
477498,JNJ,1973-04-06,2.5052080154418945
477499,JNJ,1973-04-09,2.570312976837158
477500,JNJ,1973-04-10,2.609375
477501,JNJ,1973-04-11,2.59375
477502,JNJ,1973-04-12,2.5625
477503,JNJ,1973-04-13,2.572916984558105
477504,JNJ,1973-04-16,2.5625
477505,JNJ,1973-04-17,2.5364580154418945
477506,JNJ,1973-04-18,2.541666984558105
477507,JNJ,1973-04-19,2.5520830154418945
477508,JNJ,1973-04-23,2.5651040077209477
477509,JNJ,1973-04-24,2.4583330154418945
477510,JNJ,1973-04-25,2.4713540077209477
477511,JNJ,1973-04-26,2.5
477512,JNJ,1973-04-27,2.4505209922790527
477513,JNJ,1973-04-30,2.46875
477514,JNJ,1973-05-01,2.463541984558105
477515,JNJ,1973-05-02,2.4895830154418945
477516,JNJ,1973-05-03,2.4895830154418945
477517,JNJ,1973-05-04,2.453125
477518,JNJ,1973-05-07,2.3958330154418945
477519,JNJ,1973-05-08,2.479166984558105
477520,JNJ,1973-05-09,2.4114580154418945
477521,JNJ,1973-05-10,2.447916984558105
477522,JNJ,1973-05-11,2.4583330154418945
477523,JNJ,1973-05-14,2.3880209922790527
477524,JNJ,1973-05-15,2.4270830154418945
477525,JNJ,1973-05-16,2.445312976837158
477526,JNJ,1973-05-17,2.421875
477527,JNJ,1973-05-18,2.359375
477528,JNJ,1973-05-21,2.354166984558105
477529,JNJ,1973-05-22,2.322916984558105
477530,JNJ,1973-05-23,2.3307290077209477
477531,JNJ,1973-05-24,2.401041984558105
477532,JNJ,1973-05-25,2.40625
477533,JNJ,1973-05-29,2.416666984558105
477534,JNJ,1973-05-30,2.4114580154418945
477535,JNJ,1973-05-31,2.414062976837158
477536,JNJ,1973-06-01,2.3776040077209477
477537,JNJ,1973-06-04,2.34375
477538,JNJ,1973-06-05,2.3932290077209477
477539,JNJ,1973-06-06,2.3776040077209477
477540,JNJ,1973-06-07,2.429687976837158
477541,JNJ,1973-06-08,2.4375
477542,JNJ,1973-06-11,2.453125
477543,JNJ,1973-06-12,2.5052080154418945
477544,JNJ,1973-06-13,2.5052080154418945
477545,JNJ,1973-06-14,2.5
477546,JNJ,1973-06-15,2.484375
477547,JNJ,1973-06-18,2.4505209922790527
477548,JNJ,1973-06-19,2.463541984558105
477549,JNJ,1973-06-20,2.4739580154418945
477550,JNJ,1973-06-21,2.40625
477551,JNJ,1973-06-22,2.4270830154418945
477552,JNJ,1973-06-25,2.359375
477553,JNJ,1973-06-26,2.4270830154418945
477554,JNJ,1973-06-27,2.432291984558105
477555,JNJ,1973-06-28,2.3802080154418945
477556,JNJ,1973-06-29,2.3723959922790527
477557,JNJ,1973-07-02,2.359375
477558,JNJ,1973-07-03,2.3098959922790527
477559,JNJ,1973-07-05,2.276041984558105
477560,JNJ,1973-07-06,2.307291984558105
477561,JNJ,1973-07-09,2.385416984558105
477562,JNJ,1973-07-10,2.421875
477563,JNJ,1973-07-11,2.479166984558105
477564,JNJ,1973-07-12,2.4583330154418945
477565,JNJ,1973-07-13,2.445312976837158
477566,JNJ,1973-07-16,2.463541984558105
477567,JNJ,1973-07-17,2.429687976837158
477568,JNJ,1973-07-18,2.4427080154418945
477569,JNJ,1973-07-19,2.447916984558105
477570,JNJ,1973-07-20,2.4583330154418945
477571,JNJ,1973-07-23,2.432291984558105
477572,JNJ,1973-07-24,2.4427080154418945
477573,JNJ,1973-07-25,2.46875
477574,JNJ,1973-07-26,2.479166984558105
477575,JNJ,1973-07-27,2.460937976837158
477576,JNJ,1973-07-30,2.453125
477577,JNJ,1973-07-31,2.460937976837158
477578,JNJ,1973-08-01,2.445312976837158
477579,JNJ,1973-08-02,2.447916984558105
477580,JNJ,1973-08-03,2.4427080154418945
477581,JNJ,1973-08-06,2.432291984558105
477582,JNJ,1973-08-07,2.4114580154418945
477583,JNJ,1973-08-08,2.398437976837158
477584,JNJ,1973-08-09,2.40625
477585,JNJ,1973-08-10,2.375
477586,JNJ,1973-08-13,2.359375
477587,JNJ,1973-08-14,2.3776040077209477
477588,JNJ,1973-08-15,2.375
477589,JNJ,1973-08-16,2.3723959922790527
477590,JNJ,1973-08-17,2.3802080154418945
477591,JNJ,1973-08-20,2.3489580154418945
477592,JNJ,1973-08-21,2.338541984558105
477593,JNJ,1973-08-22,2.359375
477594,JNJ,1973-08-23,2.369791984558105
477595,JNJ,1973-08-24,2.3645830154418945
477596,JNJ,1973-08-27,2.3802080154418945
477597,JNJ,1973-08-28,2.432291984558105
477598,JNJ,1973-08-29,2.432291984558105
477599,JNJ,1973-08-30,2.460937976837158
477600,JNJ,1973-08-31,2.479166984558105
477601,JNJ,1973-09-04,2.4973959922790527
477602,JNJ,1973-09-05,2.494791984558105
477603,JNJ,1973-09-06,2.4869790077209477
477604,JNJ,1973-09-07,2.385416984558105
477605,JNJ,1973-09-10,2.369791984558105
477606,JNJ,1973-09-11,2.3802080154418945
477607,JNJ,1973-09-12,2.3619790077209477
477608,JNJ,1973-09-13,2.401041984558105
477609,JNJ,1973-09-14,2.463541984558105
477610,JNJ,1973-09-17,2.4713540077209477
477611,JNJ,1973-09-18,2.4713540077209477
477612,JNJ,1973-09-19,2.494791984558105
477613,JNJ,1973-09-20,2.494791984558105
477614,JNJ,1973-09-21,2.5052080154418945
477615,JNJ,1973-09-24,2.5208330154418945
477616,JNJ,1973-09-25,2.5
477617,JNJ,1973-09-26,2.5026040077209477
477618,JNJ,1973-09-27,2.479166984558105
477619,JNJ,1973-09-28,2.46875
477620,JNJ,1973-10-01,2.429687976837158
477621,JNJ,1973-10-02,2.421875
477622,JNJ,1973-10-03,2.398437976837158
477623,JNJ,1973-10-04,2.3776040077209477
477624,JNJ,1973-10-05,2.421875
477625,JNJ,1973-10-08,2.4348959922790527
477626,JNJ,1973-10-09,2.4427080154418945
477627,JNJ,1973-10-10,2.421875
477628,JNJ,1973-10-11,2.4270830154418945
477629,JNJ,1973-10-12,2.463541984558105
477630,JNJ,1973-10-15,2.4739580154418945
477631,JNJ,1973-10-16,2.4739580154418945
477632,JNJ,1973-10-17,2.4557290077209477
477633,JNJ,1973-10-18,2.4427080154418945
477634,JNJ,1973-10-19,2.484375
477635,JNJ,1973-10-22,2.4895830154418945
477636,JNJ,1973-10-23,2.5182290077209477
477637,JNJ,1973-10-24,2.510416984558105
477638,JNJ,1973-10-25,2.5208330154418945
477639,JNJ,1973-10-26,2.5677080154418945
477640,JNJ,1973-10-29,2.5833330154418945
477641,JNJ,1973-10-30,2.541666984558105
477642,JNJ,1973-10-31,2.5182290077209477
477643,JNJ,1973-11-01,2.4895830154418945
477644,JNJ,1973-11-02,2.5130209922790527
477645,JNJ,1973-11-05,2.4869790077209477
477646,JNJ,1973-11-06,2.5
477647,JNJ,1973-11-07,2.546875
477648,JNJ,1973-11-08,2.546875
477649,JNJ,1973-11-09,2.523437976837158
477650,JNJ,1973-11-12,2.526041984558105
477651,JNJ,1973-11-13,2.5026040077209477
477652,JNJ,1973-11-14,2.5
477653,JNJ,1973-11-15,2.4895830154418945
477654,JNJ,1973-11-16,2.5052080154418945
477655,JNJ,1973-11-19,2.479166984558105
477656,JNJ,1973-11-20,2.40625
477657,JNJ,1973-11-21,2.4401040077209477
477658,JNJ,1973-11-23,2.4427080154418945
477659,JNJ,1973-11-26,2.3958330154418945
477660,JNJ,1973-11-27,2.401041984558105
477661,JNJ,1973-11-28,2.463541984558105
477662,JNJ,1973-11-29,2.453125
477663,JNJ,1973-11-30,2.432291984558105
477664,JNJ,1973-12-03,2.4088540077209477
477665,JNJ,1973-12-04,2.328125
477666,JNJ,1973-12-05,2.28125
477667,JNJ,1973-12-06,2.3489580154418945
477668,JNJ,1973-12-07,2.40625
477669,JNJ,1973-12-10,2.4817709922790527
477670,JNJ,1973-12-11,2.4557290077209477
477671,JNJ,1973-12-12,2.359375
477672,JNJ,1973-12-13,2.25
477673,JNJ,1973-12-14,2.2395830154418945
477674,JNJ,1973-12-17,2.1770830154418945
477675,JNJ,1973-12-18,2.307291984558105
477676,JNJ,1973-12-19,2.296875
477677,JNJ,1973-12-20,2.229166984558105
477678,JNJ,1973-12-21,2.1875
477679,JNJ,1973-12-24,2.1875
477680,JNJ,1973-12-26,2.3567709922790527
477681,JNJ,1973-12-27,2.385416984558105
477682,JNJ,1973-12-28,2.328125
477683,JNJ,1973-12-31,2.3489580154418945
477684,JNJ,1974-01-02,2.328125
477685,JNJ,1974-01-03,2.328125
477686,JNJ,1974-01-04,2.25
477687,JNJ,1974-01-07,2.151041984558105
477688,JNJ,1974-01-08,2.078125
477689,JNJ,1974-01-09,2.0364580154418945
477690,JNJ,1974-01-10,2.0208330154418945
477691,JNJ,1974-01-11,2.072916984558105
477692,JNJ,1974-01-14,2.119791984558105
477693,JNJ,1974-01-15,2.1536459922790527
477694,JNJ,1974-01-16,2.213541984558105
477695,JNJ,1974-01-17,2.28125
477696,JNJ,1974-01-18,2.244791984558105
477697,JNJ,1974-01-21,2.244791984558105
477698,JNJ,1974-01-22,2.291666984558105
477699,JNJ,1974-01-23,2.3177080154418945
477700,JNJ,1974-01-24,2.28125
477701,JNJ,1974-01-25,2.322916984558105
477702,JNJ,1974-01-28,2.2630209922790527
477703,JNJ,1974-01-29,2.244791984558105
477704,JNJ,1974-01-30,2.2473959922790527
477705,JNJ,1974-01-31,2.210937976837158
477706,JNJ,1974-02-01,2.1927080154418945
477707,JNJ,1974-02-04,2.182291984558105
477708,JNJ,1974-02-05,2.135416984558105
477709,JNJ,1974-02-06,2.1276040077209477
477710,JNJ,1974-02-07,2.135416984558105
477711,JNJ,1974-02-08,2.1145830154418945
477712,JNJ,1974-02-11,2.0807290077209477
477713,JNJ,1974-02-12,2.09375
477714,JNJ,1974-02-13,2.0833330154418945
477715,JNJ,1974-02-14,2.088541984558105
477716,JNJ,1974-02-15,2.1302080154418945
477717,JNJ,1974-02-19,2.148437976837158
477718,JNJ,1974-02-20,2.1302080154418945
477719,JNJ,1974-02-21,2.1770830154418945
477720,JNJ,1974-02-22,2.1744790077209477
477721,JNJ,1974-02-25,2.166666984558105
477722,JNJ,1974-02-26,2.171875
477723,JNJ,1974-02-27,2.1432290077209477
477724,JNJ,1974-02-28,2.125
477725,JNJ,1974-03-01,2.09375
477726,JNJ,1974-03-04,2.088541984558105
477727,JNJ,1974-03-05,2.1901040077209477
477728,JNJ,1974-03-06,2.197916984558105
477729,JNJ,1974-03-07,2.2057290077209477
477730,JNJ,1974-03-08,2.2239580154418945
477731,JNJ,1974-03-11,2.25
477732,JNJ,1974-03-12,2.304687976837158
477733,JNJ,1974-03-13,2.3411459922790527
477734,JNJ,1974-03-14,2.390625
477735,JNJ,1974-03-15,2.367187976837158
477736,JNJ,1974-03-18,2.3177080154418945
477737,JNJ,1974-03-19,2.276041984558105
477738,JNJ,1974-03-20,2.307291984558105
477739,JNJ,1974-03-21,2.307291984558105
477740,JNJ,1974-03-22,2.3489580154418945
477741,JNJ,1974-03-25,2.328125
477742,JNJ,1974-03-26,2.3177080154418945
477743,JNJ,1974-03-27,2.320312976837158
477744,JNJ,1974-03-28,2.289062976837158
477745,JNJ,1974-03-29,2.2708330154418945
477746,JNJ,1974-04-01,2.2526040077209477
477747,JNJ,1974-04-02,2.276041984558105
477748,JNJ,1974-04-03,2.2864580154418945
477749,JNJ,1974-04-04,2.3125
477750,JNJ,1974-04-05,2.2864580154418945
477751,JNJ,1974-04-08,2.2552080154418945
477752,JNJ,1974-04-09,2.304687976837158
477753,JNJ,1974-04-10,2.2864580154418945
477754,JNJ,1974-04-11,2.2942709922790527
477755,JNJ,1974-04-15,2.2630209922790527
477756,JNJ,1974-04-16,2.291666984558105
477757,JNJ,1974-04-17,2.291666984558105
477758,JNJ,1974-04-18,2.2942709922790527
477759,JNJ,1974-04-19,2.260416984558105
477760,JNJ,1974-04-22,2.234375
477761,JNJ,1974-04-23,2.21875
477762,JNJ,1974-04-24,2.213541984558105
477763,JNJ,1974-04-25,2.197916984558105
477764,JNJ,1974-04-26,2.2369790077209477
477765,JNJ,1974-04-29,2.2552080154418945
477766,JNJ,1974-04-30,2.2708330154418945
477767,JNJ,1974-05-01,2.2864580154418945
477768,JNJ,1974-05-02,2.28125
477769,JNJ,1974-05-03,2.265625
477770,JNJ,1974-05-06,2.28125
477771,JNJ,1974-05-07,2.2708330154418945
477772,JNJ,1974-05-08,2.3020830154418945
477773,JNJ,1974-05-09,2.3645830154418945
477774,JNJ,1974-05-10,2.3619790077209477
477775,JNJ,1974-05-13,2.322916984558105
477776,JNJ,1974-05-14,2.3489580154418945
477777,JNJ,1974-05-15,2.359375
477778,JNJ,1974-05-16,2.359375
477779,JNJ,1974-05-17,2.338541984558105
477780,JNJ,1974-05-20,2.34375
477781,JNJ,1974-05-21,2.3802080154418945
477782,JNJ,1974-05-22,2.382812976837158
477783,JNJ,1974-05-23,2.3802080154418945
477784,JNJ,1974-05-24,2.432291984558105
477785,JNJ,1974-05-28,2.4114580154418945
477786,JNJ,1974-05-29,2.359375
477787,JNJ,1974-05-30,2.390625
477788,JNJ,1974-05-31,2.3958330154418945
477789,JNJ,1974-06-03,2.4375
477790,JNJ,1974-06-04,2.447916984558105
477791,JNJ,1974-06-05,2.4375
477792,JNJ,1974-06-06,2.445312976837158
477793,JNJ,1974-06-07,2.476562976837158
477794,JNJ,1974-06-10,2.4739580154418945
477795,JNJ,1974-06-11,2.432291984558105
477796,JNJ,1974-06-12,2.4713540077209477
477797,JNJ,1974-06-13,2.46875
477798,JNJ,1974-06-14,2.4661459922790527
477799,JNJ,1974-06-17,2.421875
477800,JNJ,1974-06-18,2.453125
477801,JNJ,1974-06-19,2.4401040077209477
477802,JNJ,1974-06-20,2.432291984558105
477803,JNJ,1974-06-21,2.421875
477804,JNJ,1974-06-24,2.445312976837158
477805,JNJ,1974-06-25,2.4583330154418945
477806,JNJ,1974-06-26,2.453125
477807,JNJ,1974-06-27,2.369791984558105
477808,JNJ,1974-06-28,2.359375
477809,JNJ,1974-07-01,2.3645830154418945
477810,JNJ,1974-07-02,2.322916984558105
477811,JNJ,1974-07-03,2.3020830154418945
477812,JNJ,1974-07-05,2.229166984558105
477813,JNJ,1974-07-08,2.166666984558105
477814,JNJ,1974-07-09,2.2005209922790527
477815,JNJ,1974-07-10,2.1927080154418945
477816,JNJ,1974-07-11,2.15625
477817,JNJ,1974-07-12,2.2473959922790527
477818,JNJ,1974-07-15,2.28125
477819,JNJ,1974-07-16,2.2526040077209477
477820,JNJ,1974-07-17,2.2942709922790527
477821,JNJ,1974-07-18,2.3020830154418945
477822,JNJ,1974-07-19,2.307291984558105
477823,JNJ,1974-07-22,2.276041984558105
477824,JNJ,1974-07-23,2.244791984558105
477825,JNJ,1974-07-24,2.197916984558105
477826,JNJ,1974-07-25,2.1302080154418945
477827,JNJ,1974-07-26,2.0651040077209477
477828,JNJ,1974-07-29,2.041666984558105
477829,JNJ,1974-07-30,2.0625
477830,JNJ,1974-07-31,2.046875
477831,JNJ,1974-08-01,1.96875
477832,JNJ,1974-08-02,1.8958330154418943
477833,JNJ,1974-08-05,1.8723959922790527
477834,JNJ,1974-08-06,1.9036459922790527
477835,JNJ,1974-08-07,2.0182290077209477
477836,JNJ,1974-08-08,1.9739580154418943
477837,JNJ,1974-08-09,1.9583330154418943
477838,JNJ,1974-08-12,1.9114580154418943
477839,JNJ,1974-08-13,1.8489580154418943
477840,JNJ,1974-08-14,1.8229169845581052
477841,JNJ,1974-08-15,1.8020830154418943
477842,JNJ,1974-08-16,1.8229169845581052
477843,JNJ,1974-08-19,1.7838540077209473
477844,JNJ,1974-08-20,1.7916669845581057
477845,JNJ,1974-08-21,1.7708330154418943
477846,JNJ,1974-08-22,1.7395830154418943
477847,JNJ,1974-08-23,1.6953129768371582
477848,JNJ,1974-08-26,1.71875
477849,JNJ,1974-08-27,1.6666669845581057
477850,JNJ,1974-08-28,1.703125
477851,JNJ,1974-08-29,1.7057290077209473
477852,JNJ,1974-08-30,1.7890629768371582
477853,JNJ,1974-09-03,1.7838540077209473
477854,JNJ,1974-09-04,1.6640629768371582
477855,JNJ,1974-09-05,1.796875
477856,JNJ,1974-09-06,1.7760419845581057
477857,JNJ,1974-09-09,1.7526040077209473
477858,JNJ,1974-09-10,1.7291669845581057
477859,JNJ,1974-09-11,1.7109379768371582
477860,JNJ,1974-09-12,1.6666669845581057
477861,JNJ,1974-09-13,1.5885419845581057
477862,JNJ,1974-09-16,1.578125
477863,JNJ,1974-09-17,1.6119790077209473
477864,JNJ,1974-09-18,1.6510419845581057
477865,JNJ,1974-09-19,1.7395830154418943
477866,JNJ,1974-09-20,1.7864580154418943
477867,JNJ,1974-09-23,1.7395830154418943
477868,JNJ,1974-09-24,1.6848959922790527
477869,JNJ,1974-09-25,1.71875
477870,JNJ,1974-09-26,1.6875
477871,JNJ,1974-09-27,1.5651040077209473
477872,JNJ,1974-09-30,1.5729169845581057
477873,JNJ,1974-10-01,1.6119790077209473
477874,JNJ,1974-10-02,1.6432290077209473
477875,JNJ,1974-10-03,1.5989580154418943
477876,JNJ,1974-10-04,1.5833330154418943
477877,JNJ,1974-10-07,1.6484379768371582
477878,JNJ,1974-10-08,1.5729169845581057
477879,JNJ,1974-10-09,1.6744790077209473
477880,JNJ,1974-10-10,1.7317709922790527
477881,JNJ,1974-10-11,1.7760419845581057
477882,JNJ,1974-10-14,1.8333330154418943
477883,JNJ,1974-10-15,1.8046879768371584
477884,JNJ,1974-10-16,1.7708330154418943
477885,JNJ,1974-10-17,1.7760419845581057
477886,JNJ,1974-10-18,1.8307290077209477
477887,JNJ,1974-10-21,1.90625
477888,JNJ,1974-10-22,1.9088540077209477
477889,JNJ,1974-10-23,1.828125
477890,JNJ,1974-10-24,1.8125
477891,JNJ,1974-10-25,1.8203129768371584
477892,JNJ,1974-10-28,1.84375
477893,JNJ,1974-10-29,1.8854169845581052
477894,JNJ,1974-10-30,1.8802080154418943
477895,JNJ,1974-10-31,1.8125
477896,JNJ,1974-11-01,1.8229169845581052
477897,JNJ,1974-11-04,1.7942709922790527
477898,JNJ,1974-11-05,1.875
477899,JNJ,1974-11-06,1.8203129768371584
477900,JNJ,1974-11-07,1.8541669845581052
477901,JNJ,1974-11-08,1.8229169845581052
477902,JNJ,1974-11-11,1.8125
477903,JNJ,1974-11-12,1.78125
477904,JNJ,1974-11-13,1.7682290077209473
477905,JNJ,1974-11-14,1.8072919845581052
477906,JNJ,1974-11-15,1.7838540077209473
477907,JNJ,1974-11-18,1.7213540077209473
477908,JNJ,1974-11-19,1.7239580154418943
477909,JNJ,1974-11-20,1.734375
477910,JNJ,1974-11-21,1.7447919845581057
477911,JNJ,1974-11-22,1.7421879768371582
477912,JNJ,1974-11-25,1.7708330154418943
477913,JNJ,1974-11-26,1.7526040077209473
477914,JNJ,1974-11-27,1.765625
477915,JNJ,1974-11-29,1.75
477916,JNJ,1974-12-02,1.7083330154418943
477917,JNJ,1974-12-03,1.6822919845581057
477918,JNJ,1974-12-04,1.6640629768371582
477919,JNJ,1974-12-05,1.6432290077209473
477920,JNJ,1974-12-06,1.6458330154418943
477921,JNJ,1974-12-09,1.6614580154418943
477922,JNJ,1974-12-10,1.71875
477923,JNJ,1974-12-11,1.7291669845581057
477924,JNJ,1974-12-12,1.734375
477925,JNJ,1974-12-13,1.7369790077209473
477926,JNJ,1974-12-16,1.7291669845581057
477927,JNJ,1974-12-17,1.734375
477928,JNJ,1974-12-18,1.7604169845581057
477929,JNJ,1974-12-19,1.75
477930,JNJ,1974-12-20,1.6979169845581057
477931,JNJ,1974-12-23,1.6614580154418943
477932,JNJ,1974-12-24,1.6588540077209473
477933,JNJ,1974-12-26,1.6796879768371582
477934,JNJ,1974-12-27,1.6770830154418943
477935,JNJ,1974-12-30,1.671875
477936,JNJ,1974-12-31,1.6848959922790527
477937,JNJ,1975-01-02,1.7291669845581057
477938,JNJ,1975-01-03,1.71875
477939,JNJ,1975-01-06,1.7057290077209473
477940,JNJ,1975-01-07,1.6510419845581057
477941,JNJ,1975-01-08,1.625
477942,JNJ,1975-01-09,1.625
477943,JNJ,1975-01-10,1.6614580154418943
477944,JNJ,1975-01-13,1.5677080154418943
477945,JNJ,1975-01-14,1.5625
477946,JNJ,1975-01-15,1.578125
477947,JNJ,1975-01-16,1.5833330154418943
477948,JNJ,1975-01-17,1.5364580154418943
477949,JNJ,1975-01-20,1.5494790077209473
477950,JNJ,1975-01-21,1.5598959922790527
477951,JNJ,1975-01-22,1.5520830154418943
477952,JNJ,1975-01-23,1.5729169845581057
477953,JNJ,1975-01-24,1.5885419845581057
477954,JNJ,1975-01-27,1.6354169845581057
477955,JNJ,1975-01-28,1.6536459922790527
477956,JNJ,1975-01-29,1.6770830154418943
477957,JNJ,1975-01-30,1.6145830154418943
477958,JNJ,1975-01-31,1.6197919845581057
477959,JNJ,1975-02-03,1.625
477960,JNJ,1975-02-04,1.6770830154418943
477961,JNJ,1975-02-05,1.7395830154418943
477962,JNJ,1975-02-06,1.7630209922790527
477963,JNJ,1975-02-07,1.828125
477964,JNJ,1975-02-10,1.8411459922790527
477965,JNJ,1975-02-11,1.8020830154418943
477966,JNJ,1975-02-12,1.84375
477967,JNJ,1975-02-13,1.90625
477968,JNJ,1975-02-14,1.9010419845581052
477969,JNJ,1975-02-18,1.8958330154418943
477970,JNJ,1975-02-19,1.9166669845581052
477971,JNJ,1975-02-20,1.9739580154418943
477972,JNJ,1975-02-21,1.9583330154418943
477973,JNJ,1975-02-24,1.9114580154418943
477974,JNJ,1975-02-25,1.875
477975,JNJ,1975-02-26,1.9010419845581052
477976,JNJ,1975-02-27,1.9375
477977,JNJ,1975-02-28,1.9583330154418943
477978,JNJ,1975-03-03,1.9765629768371584
477979,JNJ,1975-03-04,2.015625
477980,JNJ,1975-03-05,2.026041984558105
477981,JNJ,1975-03-06,2.03125
477982,JNJ,1975-03-07,2.0130209922790527
477983,JNJ,1975-03-10,2.026041984558105
477984,JNJ,1975-03-11,1.9947919845581052
477985,JNJ,1975-03-12,1.9817709922790527
477986,JNJ,1975-03-13,1.9322919845581052
477987,JNJ,1975-03-14,1.9166669845581052
477988,JNJ,1975-03-17,1.9192709922790527
477989,JNJ,1975-03-18,1.9270830154418943
477990,JNJ,1975-03-19,1.8697919845581052
477991,JNJ,1975-03-20,1.859375
477992,JNJ,1975-03-21,1.8541669845581052
477993,JNJ,1975-03-24,1.8385419845581052
477994,JNJ,1975-03-25,1.9010419845581052
477995,JNJ,1975-03-26,1.953125
477996,JNJ,1975-03-27,1.9348959922790527
477997,JNJ,1975-03-31,1.890625
477998,JNJ,1975-04-01,1.8645830154418943
477999,JNJ,1975-04-02,1.875
478000,JNJ,1975-04-03,1.8333330154418943
478001,JNJ,1975-04-04,1.8307290077209477
478002,JNJ,1975-04-07,1.8203129768371584
478003,JNJ,1975-04-08,1.828125
478004,JNJ,1975-04-09,1.890625
478005,JNJ,1975-04-10,1.9114580154418943
478006,JNJ,1975-04-11,1.9270830154418943
478007,JNJ,1975-04-14,1.9583330154418943
478008,JNJ,1975-04-15,1.9505209922790527
478009,JNJ,1975-04-16,1.9375
478010,JNJ,1975-04-17,1.9010419845581052
478011,JNJ,1975-04-18,1.9010419845581052
478012,JNJ,1975-04-21,1.9322919845581052
478013,JNJ,1975-04-22,1.9140629768371584
478014,JNJ,1975-04-23,1.90625
478015,JNJ,1975-04-24,1.8697919845581052
478016,JNJ,1975-04-25,1.8776040077209477
478017,JNJ,1975-04-28,1.8671879768371584
478018,JNJ,1975-04-29,1.8697919845581052
478019,JNJ,1975-04-30,1.8854169845581052
478020,JNJ,1975-05-01,1.8776040077209477
478021,JNJ,1975-05-02,1.9322919845581052
478022,JNJ,1975-05-05,1.9583330154418943
478023,JNJ,1975-05-06,1.9453129768371584
478024,JNJ,1975-05-07,1.9609379768371584
478025,JNJ,1975-05-08,1.9713540077209477
478026,JNJ,1975-05-09,2.015625
478027,JNJ,1975-05-12,2.015625
478028,JNJ,1975-05-13,2.0052080154418945
478029,JNJ,1975-05-14,2.03125
478030,JNJ,1975-05-15,2.0182290077209477
478031,JNJ,1975-05-16,1.9791669845581052
478032,JNJ,1975-05-19,1.9791669845581052
478033,JNJ,1975-05-20,1.9791669845581052
478034,JNJ,1975-05-21,1.96875
478035,JNJ,1975-05-22,1.96875
478036,JNJ,1975-05-23,1.9895830154418943
478037,JNJ,1975-05-27,1.9947919845581052
478038,JNJ,1975-05-28,1.9713540077209477
478039,JNJ,1975-05-29,1.96875
478040,JNJ,1975-05-30,1.9817709922790527
478041,JNJ,1975-06-02,2.0
478042,JNJ,1975-06-03,2.0
478043,JNJ,1975-06-04,1.9973959922790527
478044,JNJ,1975-06-05,2.0
478045,JNJ,1975-06-06,1.9791669845581052
478046,JNJ,1975-06-09,1.9661459922790527
478047,JNJ,1975-06-10,1.9635419845581052
478048,JNJ,1975-06-11,1.9791669845581052
478049,JNJ,1975-06-12,1.9661459922790527
478050,JNJ,1975-06-13,1.9583330154418943
478051,JNJ,1975-06-16,1.9791669845581052
478052,JNJ,1975-06-17,1.984375
478053,JNJ,1975-06-18,1.9765629768371584
478054,JNJ,1975-06-19,2.0208330154418945
478055,JNJ,1975-06-20,2.0052080154418945
478056,JNJ,1975-06-23,2.03125
478057,JNJ,1975-06-24,2.03125
478058,JNJ,1975-06-25,2.0625
478059,JNJ,1975-06-26,2.0598959922790527
478060,JNJ,1975-06-27,2.0182290077209477
478061,JNJ,1975-06-30,2.0286459922790527
478062,JNJ,1975-07-01,2.0052080154418945
478063,JNJ,1975-07-02,1.96875
478064,JNJ,1975-07-03,1.9739580154418943
478065,JNJ,1975-07-07,1.96875
478066,JNJ,1975-07-08,1.9583330154418943
478067,JNJ,1975-07-09,1.9713540077209477
478068,JNJ,1975-07-10,1.9895830154418943
478069,JNJ,1975-07-11,1.9479169845581052
478070,JNJ,1975-07-14,1.96875
478071,JNJ,1975-07-15,1.9583330154418943
478072,JNJ,1975-07-16,1.921875
478073,JNJ,1975-07-17,1.8984379768371584
478074,JNJ,1975-07-18,1.9010419845581052
478075,JNJ,1975-07-21,1.8697919845581052
478076,JNJ,1975-07-22,1.8802080154418943
478077,JNJ,1975-07-23,1.8854169845581052
478078,JNJ,1975-07-24,1.8802080154418943
478079,JNJ,1975-07-25,1.8671879768371584
478080,JNJ,1975-07-28,1.8619790077209477
478081,JNJ,1975-07-29,1.8515629768371584
478082,JNJ,1975-07-30,1.84375
478083,JNJ,1975-07-31,1.8541669845581052
478084,JNJ,1975-08-01,1.8489580154418943
478085,JNJ,1975-08-04,1.8385419845581052
478086,JNJ,1975-08-05,1.8307290077209477
478087,JNJ,1975-08-06,1.8307290077209477
478088,JNJ,1975-08-07,1.8359379768371584
478089,JNJ,1975-08-08,1.8333330154418943
478090,JNJ,1975-08-11,1.8463540077209477
478091,JNJ,1975-08-12,1.8489580154418943
478092,JNJ,1975-08-13,1.796875
478093,JNJ,1975-08-14,1.7708330154418943
478094,JNJ,1975-08-15,1.7552080154418943
478095,JNJ,1975-08-18,1.75
478096,JNJ,1975-08-19,1.7369790077209473
478097,JNJ,1975-08-20,1.7005209922790527
478098,JNJ,1975-08-21,1.71875
478099,JNJ,1975-08-22,1.7291669845581057
478100,JNJ,1975-08-25,1.75
478101,JNJ,1975-08-26,1.7447919845581057
478102,JNJ,1975-08-27,1.7473959922790527
478103,JNJ,1975-08-28,1.8020830154418943
478104,JNJ,1975-08-29,1.7942709922790527
478105,JNJ,1975-09-02,1.7760419845581057
478106,JNJ,1975-09-03,1.7708330154418943
478107,JNJ,1975-09-04,1.7760419845581057
478108,JNJ,1975-09-05,1.7552080154418943
478109,JNJ,1975-09-08,1.7604169845581057
478110,JNJ,1975-09-09,1.734375
478111,JNJ,1975-09-10,1.6979169845581057
478112,JNJ,1975-09-11,1.7057290077209473
478113,JNJ,1975-09-12,1.7057290077209473
478114,JNJ,1975-09-15,1.6927080154418943
478115,JNJ,1975-09-16,1.6822919845581057
478116,JNJ,1975-09-17,1.6744790077209473
478117,JNJ,1975-09-18,1.7135419845581057
478118,JNJ,1975-09-19,1.7552080154418943
478119,JNJ,1975-09-22,1.71875
478120,JNJ,1975-09-23,1.671875
478121,JNJ,1975-09-24,1.671875
478122,JNJ,1975-09-25,1.65625
478123,JNJ,1975-09-26,1.6666669845581057
478124,JNJ,1975-09-29,1.6458330154418943
478125,JNJ,1975-09-30,1.6458330154418943
478126,JNJ,1975-10-01,1.6614580154418943
478127,JNJ,1975-10-02,1.6822919845581057
478128,JNJ,1975-10-03,1.6979169845581057
478129,JNJ,1975-10-06,1.7265629768371582
478130,JNJ,1975-10-07,1.7135419845581057
478131,JNJ,1975-10-08,1.7708330154418943
478132,JNJ,1975-10-09,1.7604169845581057
478133,JNJ,1975-10-10,1.7395830154418943
478134,JNJ,1975-10-13,1.7447919845581057
478135,JNJ,1975-10-14,1.7708330154418943
478136,JNJ,1975-10-15,1.7630209922790527
478137,JNJ,1975-10-16,1.7708330154418943
478138,JNJ,1975-10-17,1.7838540077209473
478139,JNJ,1975-10-20,1.7916669845581057
478140,JNJ,1975-10-21,1.8125
478141,JNJ,1975-10-22,1.8255209922790527
478142,JNJ,1975-10-23,1.859375
478143,JNJ,1975-10-24,1.859375
478144,JNJ,1975-10-27,1.8645830154418943
478145,JNJ,1975-10-28,1.8802080154418943
478146,JNJ,1975-10-29,1.875
478147,JNJ,1975-10-30,1.875
478148,JNJ,1975-10-31,1.8645830154418943
478149,JNJ,1975-11-03,1.8541669845581052
478150,JNJ,1975-11-04,1.8541669845581052
478151,JNJ,1975-11-05,1.8802080154418943
478152,JNJ,1975-11-06,1.8958330154418943
478153,JNJ,1975-11-07,1.890625
478154,JNJ,1975-11-10,1.8958330154418943
478155,JNJ,1975-11-11,1.9036459922790527
478156,JNJ,1975-11-12,1.9036459922790527
478157,JNJ,1975-11-13,1.8958330154418943
478158,JNJ,1975-11-14,1.9114580154418943
478159,JNJ,1975-11-17,1.9296879768371584
478160,JNJ,1975-11-18,1.9322919845581052
478161,JNJ,1975-11-19,1.9166669845581052
478162,JNJ,1975-11-20,1.9244790077209477
478163,JNJ,1975-11-21,1.9244790077209477
478164,JNJ,1975-11-24,1.9427080154418943
478165,JNJ,1975-11-25,1.953125
478166,JNJ,1975-11-26,1.9739580154418943
478167,JNJ,1975-11-28,1.9635419845581052
478168,JNJ,1975-12-01,1.9375
478169,JNJ,1975-12-02,1.8802080154418943
478170,JNJ,1975-12-03,1.84375
478171,JNJ,1975-12-04,1.859375
478172,JNJ,1975-12-05,1.8229169845581052
478173,JNJ,1975-12-08,1.8463540077209477
478174,JNJ,1975-12-09,1.8489580154418943
478175,JNJ,1975-12-10,1.8645830154418943
478176,JNJ,1975-12-11,1.8802080154418943
478177,JNJ,1975-12-12,1.8697919845581052
478178,JNJ,1975-12-15,1.8541669845581052
478179,JNJ,1975-12-16,1.875
478180,JNJ,1975-12-17,1.8932290077209477
478181,JNJ,1975-12-18,1.8880209922790527
478182,JNJ,1975-12-19,1.8776040077209477
478183,JNJ,1975-12-22,1.8515629768371584
478184,JNJ,1975-12-23,1.8463540077209477
478185,JNJ,1975-12-24,1.875
478186,JNJ,1975-12-26,1.8854169845581052
478187,JNJ,1975-12-29,1.8776040077209477
478188,JNJ,1975-12-30,1.8567709922790527
478189,JNJ,1975-12-31,1.8697919845581052
478190,JNJ,1976-01-02,1.8776040077209477
478191,JNJ,1976-01-05,1.8958330154418943
478192,JNJ,1976-01-06,1.8958330154418943
478193,JNJ,1976-01-07,1.8984379768371584
478194,JNJ,1976-01-08,1.9088540077209477
478195,JNJ,1976-01-09,1.9088540077209477
478196,JNJ,1976-01-12,1.9375
478197,JNJ,1976-01-13,1.9140629768371584
478198,JNJ,1976-01-14,1.90625
478199,JNJ,1976-01-15,1.8802080154418943
478200,JNJ,1976-01-16,1.8802080154418943
478201,JNJ,1976-01-19,1.8828129768371584
478202,JNJ,1976-01-20,1.859375
478203,JNJ,1976-01-21,1.828125
478204,JNJ,1976-01-22,1.8177080154418943
478205,JNJ,1976-01-23,1.8671879768371584
478206,JNJ,1976-01-26,1.8958330154418943
478207,JNJ,1976-01-27,1.90625
478208,JNJ,1976-01-28,1.9270830154418943
478209,JNJ,1976-01-29,1.9869790077209477
478210,JNJ,1976-01-30,2.0026040077209477
478211,JNJ,1976-02-02,1.9947919845581052
478212,JNJ,1976-02-03,1.9947919845581052
478213,JNJ,1976-02-04,1.9765629768371584
478214,JNJ,1976-02-05,1.9166669845581052
478215,JNJ,1976-02-06,1.9453129768371584
478216,JNJ,1976-02-09,1.9427080154418943
478217,JNJ,1976-02-10,1.9348959922790527
478218,JNJ,1976-02-11,1.9427080154418943
478219,JNJ,1976-02-12,1.9322919845581052
478220,JNJ,1976-02-13,1.9244790077209477
478221,JNJ,1976-02-17,1.9166669845581052
478222,JNJ,1976-02-18,1.8984379768371584
478223,JNJ,1976-02-19,1.8645830154418943
478224,JNJ,1976-02-20,1.859375
478225,JNJ,1976-02-23,1.8541669845581052
478226,JNJ,1976-02-24,1.8098959922790527
478227,JNJ,1976-02-25,1.78125
478228,JNJ,1976-02-26,1.78125
478229,JNJ,1976-02-27,1.7760419845581057
478230,JNJ,1976-03-01,1.7838540077209473
478231,JNJ,1976-03-02,1.7760419845581057
478232,JNJ,1976-03-03,1.75
478233,JNJ,1976-03-04,1.7239580154418943
478234,JNJ,1976-03-05,1.7239580154418943
478235,JNJ,1976-03-08,1.7473959922790527
478236,JNJ,1976-03-09,1.7838540077209473
478237,JNJ,1976-03-10,1.8203129768371584
478238,JNJ,1976-03-11,1.8229169845581052
478239,JNJ,1976-03-12,1.8229169845581052
478240,JNJ,1976-03-15,1.7864580154418943
478241,JNJ,1976-03-16,1.7890629768371582
478242,JNJ,1976-03-17,1.7916669845581057
478243,JNJ,1976-03-18,1.7786459922790527
478244,JNJ,1976-03-19,1.7916669845581057
478245,JNJ,1976-03-22,1.7864580154418943
478246,JNJ,1976-03-23,1.8046879768371584
478247,JNJ,1976-03-24,1.8541669845581052
478248,JNJ,1976-03-25,1.859375
478249,JNJ,1976-03-26,1.859375
478250,JNJ,1976-03-29,1.8619790077209477
478251,JNJ,1976-03-30,1.8359379768371584
478252,JNJ,1976-03-31,1.8697919845581052
478253,JNJ,1976-04-01,1.8723959922790527
478254,JNJ,1976-04-02,1.8802080154418943
478255,JNJ,1976-04-05,1.8854169845581052
478256,JNJ,1976-04-06,1.8645830154418943
478257,JNJ,1976-04-07,1.8489580154418943
478258,JNJ,1976-04-08,1.8411459922790527
478259,JNJ,1976-04-09,1.8385419845581052
478260,JNJ,1976-04-12,1.8333330154418943
478261,JNJ,1976-04-13,1.875
478262,JNJ,1976-04-14,1.8645830154418943
478263,JNJ,1976-04-15,1.8776040077209477
478264,JNJ,1976-04-19,1.8723959922790527
478265,JNJ,1976-04-20,1.875
478266,JNJ,1976-04-21,1.8723959922790527
478267,JNJ,1976-04-22,1.8541669845581052
478268,JNJ,1976-04-23,1.8125
478269,JNJ,1976-04-26,1.7838540077209473
478270,JNJ,1976-04-27,1.7708330154418943
478271,JNJ,1976-04-28,1.7916669845581057
478272,JNJ,1976-04-29,1.8177080154418943
478273,JNJ,1976-04-30,1.8177080154418943
478274,JNJ,1976-05-03,1.8046879768371584
478275,JNJ,1976-05-04,1.8229169845581052
478276,JNJ,1976-05-05,1.8203129768371584
478277,JNJ,1976-05-06,1.8255209922790527
478278,JNJ,1976-05-07,1.828125
478279,JNJ,1976-05-10,1.8489580154418943
478280,JNJ,1976-05-11,1.8645830154418943
478281,JNJ,1976-05-12,1.8229169845581052
478282,JNJ,1976-05-13,1.8072919845581052
478283,JNJ,1976-05-14,1.7890629768371582
478284,JNJ,1976-05-17,1.78125
478285,JNJ,1976-05-18,1.7760419845581057
478286,JNJ,1976-05-19,1.796875
478287,JNJ,1976-05-20,1.8020830154418943
478288,JNJ,1976-05-21,1.8020830154418943
478289,JNJ,1976-05-24,1.7994790077209473
478290,JNJ,1976-05-25,1.7916669845581057
478291,JNJ,1976-05-26,1.7682290077209473
478292,JNJ,1976-05-27,1.7760419845581057
478293,JNJ,1976-05-28,1.7994790077209473
478294,JNJ,1976-06-01,1.7916669845581057
478295,JNJ,1976-06-02,1.7916669845581057
478296,JNJ,1976-06-03,1.7890629768371582
478297,JNJ,1976-06-04,1.7447919845581057
478298,JNJ,1976-06-07,1.7369790077209473
478299,JNJ,1976-06-08,1.734375
478300,JNJ,1976-06-09,1.7317709922790527
478301,JNJ,1976-06-10,1.7447919845581057
478302,JNJ,1976-06-11,1.7473959922790527
478303,JNJ,1976-06-14,1.7682290077209473
478304,JNJ,1976-06-15,1.7552080154418943
478305,JNJ,1976-06-16,1.765625
478306,JNJ,1976-06-17,1.78125
478307,JNJ,1976-06-18,1.796875
478308,JNJ,1976-06-21,1.7734379768371582
478309,JNJ,1976-06-22,1.7604169845581057
478310,JNJ,1976-06-23,1.7630209922790527
478311,JNJ,1976-06-24,1.7473959922790527
478312,JNJ,1976-06-25,1.7395830154418943
478313,JNJ,1976-06-28,1.734375
478314,JNJ,1976-06-29,1.7526040077209473
478315,JNJ,1976-06-30,1.75
478316,JNJ,1976-07-01,1.7447919845581057
478317,JNJ,1976-07-02,1.7604169845581057
478318,JNJ,1976-07-06,1.7604169845581057
478319,JNJ,1976-07-07,1.7682290077209473
478320,JNJ,1976-07-08,1.7734379768371582
478321,JNJ,1976-07-09,1.7916669845581057
478322,JNJ,1976-07-12,1.8072919845581052
478323,JNJ,1976-07-13,1.8072919845581052
478324,JNJ,1976-07-14,1.8385419845581052
478325,JNJ,1976-07-15,1.8229169845581052
478326,JNJ,1976-07-16,1.8333330154418943
478327,JNJ,1976-07-19,1.8333330154418943
478328,JNJ,1976-07-20,1.8098959922790527
478329,JNJ,1976-07-21,1.8125
478330,JNJ,1976-07-22,1.8151040077209477
478331,JNJ,1976-07-23,1.8046879768371584
478332,JNJ,1976-07-26,1.8046879768371584
478333,JNJ,1976-07-27,1.8020830154418943
478334,JNJ,1976-07-28,1.8072919845581052
478335,JNJ,1976-07-29,1.8020830154418943
478336,JNJ,1976-07-30,1.7942709922790527
478337,JNJ,1976-08-02,1.7916669845581057
478338,JNJ,1976-08-03,1.8177080154418943
478339,JNJ,1976-08-04,1.8229169845581052
478340,JNJ,1976-08-05,1.8125
478341,JNJ,1976-08-06,1.8098959922790527
478342,JNJ,1976-08-09,1.8098959922790527
478343,JNJ,1976-08-10,1.8255209922790527
478344,JNJ,1976-08-11,1.8072919845581052
478345,JNJ,1976-08-12,1.8020830154418943
478346,JNJ,1976-08-13,1.7916669845581057
478347,JNJ,1976-08-16,1.7864580154418943
478348,JNJ,1976-08-17,1.7916669845581057
478349,JNJ,1976-08-18,1.7916669845581057
478350,JNJ,1976-08-19,1.7864580154418943
478351,JNJ,1976-08-20,1.7786459922790527
478352,JNJ,1976-08-23,1.7890629768371582
478353,JNJ,1976-08-24,1.7864580154418943
478354,JNJ,1976-08-25,1.8229169845581052
478355,JNJ,1976-08-26,1.8020830154418943
478356,JNJ,1976-08-27,1.8229169845581052
478357,JNJ,1976-08-30,1.8385419845581052
478358,JNJ,1976-08-31,1.8541669845581052
478359,JNJ,1976-09-01,1.8854169845581052
478360,JNJ,1976-09-02,1.875
478361,JNJ,1976-09-03,1.875
478362,JNJ,1976-09-07,1.890625
478363,JNJ,1976-09-08,1.8802080154418943
478364,JNJ,1976-09-09,1.875
478365,JNJ,1976-09-10,1.8671879768371584
478366,JNJ,1976-09-13,1.8645830154418943
478367,JNJ,1976-09-14,1.875
478368,JNJ,1976-09-15,1.8802080154418943
478369,JNJ,1976-09-16,1.8958330154418943
478370,JNJ,1976-09-17,1.9296879768371584
478371,JNJ,1976-09-20,1.9583330154418943
478372,JNJ,1976-09-21,1.9791669845581052
478373,JNJ,1976-09-22,1.9635419845581052
478374,JNJ,1976-09-23,1.9661459922790527
478375,JNJ,1976-09-24,1.9635419845581052
478376,JNJ,1976-09-27,1.9869790077209477
478377,JNJ,1976-09-28,1.9583330154418943
478378,JNJ,1976-09-29,1.9322919845581052
478379,JNJ,1976-09-30,1.8854169845581052
478380,JNJ,1976-10-01,1.8645830154418943
478381,JNJ,1976-10-04,1.8541669845581052
478382,JNJ,1976-10-05,1.8515629768371584
478383,JNJ,1976-10-06,1.8671879768371584
478384,JNJ,1976-10-07,1.8880209922790527
478385,JNJ,1976-10-08,1.8619790077209477
478386,JNJ,1976-10-11,1.8541669845581052
478387,JNJ,1976-10-12,1.8359379768371584
478388,JNJ,1976-10-13,1.8515629768371584
478389,JNJ,1976-10-14,1.8411459922790527
478390,JNJ,1976-10-15,1.8333330154418943
478391,JNJ,1976-10-18,1.8385419845581052
478392,JNJ,1976-10-19,1.8151040077209477
478393,JNJ,1976-10-20,1.796875
478394,JNJ,1976-10-21,1.7864580154418943
478395,JNJ,1976-10-22,1.7734379768371582
478396,JNJ,1976-10-25,1.7734379768371582
478397,JNJ,1976-10-26,1.7864580154418943
478398,JNJ,1976-10-27,1.7838540077209473
478399,JNJ,1976-10-28,1.78125
478400,JNJ,1976-10-29,1.7864580154418943
478401,JNJ,1976-11-01,1.7838540077209473
478402,JNJ,1976-11-03,1.765625
478403,JNJ,1976-11-04,1.78125
478404,JNJ,1976-11-05,1.75
478405,JNJ,1976-11-08,1.7135419845581057
478406,JNJ,1976-11-09,1.6901040077209473
478407,JNJ,1976-11-10,1.6588540077209473
478408,JNJ,1976-11-11,1.6822919845581057
478409,JNJ,1976-11-12,1.6796879768371582
478410,JNJ,1976-11-15,1.6927080154418943
478411,JNJ,1976-11-16,1.7213540077209473
478412,JNJ,1976-11-17,1.7135419845581057
478413,JNJ,1976-11-18,1.7161459922790527
478414,JNJ,1976-11-19,1.6614580154418943
478415,JNJ,1976-11-22,1.6744790077209473
478416,JNJ,1976-11-23,1.6640629768371582
478417,JNJ,1976-11-24,1.6588540077209473
478418,JNJ,1976-11-26,1.6666669845581057
478419,JNJ,1976-11-29,1.6536459922790527
478420,JNJ,1976-11-30,1.625
478421,JNJ,1976-12-01,1.59375
478422,JNJ,1976-12-02,1.53125
478423,JNJ,1976-12-03,1.5755209922790527
478424,JNJ,1976-12-06,1.5625
478425,JNJ,1976-12-07,1.5416669845581057
478426,JNJ,1976-12-08,1.5208330154418943
478427,JNJ,1976-12-09,1.515625
478428,JNJ,1976-12-10,1.5286459922790527
478429,JNJ,1976-12-13,1.5416669845581057
478430,JNJ,1976-12-14,1.5442709922790527
478431,JNJ,1976-12-15,1.5390629768371582
478432,JNJ,1976-12-16,1.5260419845581057
478433,JNJ,1976-12-17,1.5208330154418943
478434,JNJ,1976-12-20,1.5
478435,JNJ,1976-12-21,1.5078129768371582
478436,JNJ,1976-12-22,1.5130209922790527
478437,JNJ,1976-12-23,1.5208330154418943
478438,JNJ,1976-12-27,1.5807290077209473
478439,JNJ,1976-12-28,1.5859379768371582
478440,JNJ,1976-12-29,1.6067709922790527
478441,JNJ,1976-12-30,1.6510419845581057
478442,JNJ,1976-12-31,1.625
478443,JNJ,1977-01-03,1.6276040077209473
478444,JNJ,1977-01-04,1.6041669845581057
478445,JNJ,1977-01-05,1.5989580154418943
478446,JNJ,1977-01-06,1.6067709922790527
478447,JNJ,1977-01-07,1.6015629768371582
478448,JNJ,1977-01-10,1.6015629768371582
478449,JNJ,1977-01-11,1.5833330154418943
478450,JNJ,1977-01-12,1.5546879768371582
478451,JNJ,1977-01-13,1.5677080154418943
478452,JNJ,1977-01-14,1.5364580154418943
478453,JNJ,1977-01-17,1.515625
478454,JNJ,1977-01-18,1.5104169845581057
478455,JNJ,1977-01-19,1.5104169845581057
478456,JNJ,1977-01-20,1.4817709922790527
478457,JNJ,1977-01-21,1.4817709922790527
478458,JNJ,1977-01-24,1.4739580154418943
478459,JNJ,1977-01-25,1.46875
478460,JNJ,1977-01-26,1.4322919845581057
478461,JNJ,1977-01-27,1.375
478462,JNJ,1977-01-28,1.3932290077209473
478463,JNJ,1977-01-31,1.4114580154418943
478464,JNJ,1977-02-01,1.4583330154418943
478465,JNJ,1977-02-02,1.4505209922790527
478466,JNJ,1977-02-03,1.4427080154418943
478467,JNJ,1977-02-04,1.4427080154418943
478468,JNJ,1977-02-07,1.4322919845581057
478469,JNJ,1977-02-08,1.4166669845581057
478470,JNJ,1977-02-09,1.40625
478471,JNJ,1977-02-10,1.3958330154418943
478472,JNJ,1977-02-11,1.3567709922790527
478473,JNJ,1977-02-14,1.3776040077209473
478474,JNJ,1977-02-15,1.3880209922790527
478475,JNJ,1977-02-16,1.3984379768371582
478476,JNJ,1977-02-17,1.3776040077209473
478477,JNJ,1977-02-18,1.375
478478,JNJ,1977-02-22,1.3802080154418943
478479,JNJ,1977-02-23,1.375
478480,JNJ,1977-02-24,1.3645830154418943
478481,JNJ,1977-02-25,1.3723959922790527
478482,JNJ,1977-02-28,1.3854169845581057
478483,JNJ,1977-03-01,1.4270830154418943
478484,JNJ,1977-03-02,1.4140629768371582
478485,JNJ,1977-03-03,1.4166669845581057
478486,JNJ,1977-03-04,1.4348959922790527
478487,JNJ,1977-03-07,1.4713540077209473
478488,JNJ,1977-03-08,1.46875
478489,JNJ,1977-03-09,1.4453129768371582
478490,JNJ,1977-03-10,1.4635419845581057
478491,JNJ,1977-03-11,1.4713540077209473
478492,JNJ,1977-03-14,1.4869790077209473
478493,JNJ,1977-03-15,1.5
478494,JNJ,1977-03-16,1.5
478495,JNJ,1977-03-17,1.5078129768371582
478496,JNJ,1977-03-18,1.4947919845581057
478497,JNJ,1977-03-21,1.5
478498,JNJ,1977-03-22,1.4895830154418943
478499,JNJ,1977-03-23,1.4635419845581057
478500,JNJ,1977-03-24,1.4583330154418943
478501,JNJ,1977-03-25,1.4375
478502,JNJ,1977-03-28,1.4296879768371582
478503,JNJ,1977-03-29,1.4375
478504,JNJ,1977-03-30,1.40625
478505,JNJ,1977-03-31,1.3958330154418943
478506,JNJ,1977-04-01,1.4088540077209473
478507,JNJ,1977-04-04,1.3854169845581057
478508,JNJ,1977-04-05,1.390625
478509,JNJ,1977-04-06,1.3828129768371582
478510,JNJ,1977-04-07,1.3854169845581057
478511,JNJ,1977-04-11,1.3776040077209473
478512,JNJ,1977-04-12,1.390625
478513,JNJ,1977-04-13,1.4010419845581057
478514,JNJ,1977-04-14,1.4114580154418943
478515,JNJ,1977-04-15,1.4114580154418943
478516,JNJ,1977-04-18,1.4036459922790527
478517,JNJ,1977-04-19,1.3984379768371582
478518,JNJ,1977-04-20,1.421875
478519,JNJ,1977-04-21,1.3932290077209473
478520,JNJ,1977-04-22,1.3541669845581057
478521,JNJ,1977-04-25,1.3046879768371582
478522,JNJ,1977-04-26,1.3046879768371582
478523,JNJ,1977-04-27,1.3177080154418943
478524,JNJ,1977-04-28,1.3229169845581057
478525,JNJ,1977-04-29,1.3151040077209473
478526,JNJ,1977-05-02,1.3151040077209473
478527,JNJ,1977-05-03,1.3359379768371582
478528,JNJ,1977-05-04,1.3541669845581057
478529,JNJ,1977-05-05,1.3776040077209473
478530,JNJ,1977-05-06,1.3619790077209473
478531,JNJ,1977-05-09,1.34375
478532,JNJ,1977-05-10,1.3463540077209473
478533,JNJ,1977-05-11,1.3072919845581057
478534,JNJ,1977-05-12,1.3203129768371582
478535,JNJ,1977-05-13,1.3541669845581057
478536,JNJ,1977-05-16,1.3567709922790527
478537,JNJ,1977-05-17,1.3854169845581057
478538,JNJ,1977-05-18,1.4088540077209473
478539,JNJ,1977-05-19,1.4088540077209473
478540,JNJ,1977-05-20,1.3932290077209473
478541,JNJ,1977-05-23,1.3697919845581057
478542,JNJ,1977-05-24,1.3723959922790527
478543,JNJ,1977-05-25,1.3489580154418943
478544,JNJ,1977-05-26,1.3619790077209473
478545,JNJ,1977-05-27,1.3515629768371582
478546,JNJ,1977-05-31,1.3541669845581057
478547,JNJ,1977-06-01,1.3619790077209473
478548,JNJ,1977-06-02,1.3645830154418943
478549,JNJ,1977-06-03,1.4036459922790527
478550,JNJ,1977-06-06,1.3776040077209473
478551,JNJ,1977-06-07,1.4010419845581057
478552,JNJ,1977-06-08,1.421875
478553,JNJ,1977-06-09,1.4244790077209473
478554,JNJ,1977-06-10,1.421875
478555,JNJ,1977-06-13,1.4348959922790527
478556,JNJ,1977-06-14,1.4661459922790527
478557,JNJ,1977-06-15,1.4557290077209473
478558,JNJ,1977-06-16,1.46875
478559,JNJ,1977-06-17,1.46875
478560,JNJ,1977-06-20,1.4895830154418943
478561,JNJ,1977-06-21,1.515625
478562,JNJ,1977-06-22,1.4973959922790527
478563,JNJ,1977-06-23,1.5078129768371582
478564,JNJ,1977-06-24,1.5052080154418943
478565,JNJ,1977-06-27,1.5052080154418943
478566,JNJ,1977-06-28,1.5
478567,JNJ,1977-06-29,1.4817709922790527
478568,JNJ,1977-06-30,1.4713540077209473
478569,JNJ,1977-07-01,1.4505209922790527
478570,JNJ,1977-07-05,1.4661459922790527
478571,JNJ,1977-07-06,1.4583330154418943
478572,JNJ,1977-07-07,1.4557290077209473
478573,JNJ,1977-07-08,1.4557290077209473
478574,JNJ,1977-07-11,1.4375
478575,JNJ,1977-07-12,1.4270830154418943
478576,JNJ,1977-07-13,1.4348959922790527
478577,JNJ,1977-07-15,1.4427080154418943
478578,JNJ,1977-07-18,1.4401040077209473
478579,JNJ,1977-07-19,1.4583330154418943
478580,JNJ,1977-07-20,1.4765629768371582
478581,JNJ,1977-07-21,1.4635419845581057
478582,JNJ,1977-07-22,1.4583330154418943
478583,JNJ,1977-07-25,1.4505209922790527
478584,JNJ,1977-07-26,1.4479169845581057
478585,JNJ,1977-07-27,1.4270830154418943
478586,JNJ,1977-07-28,1.4322919845581057
478587,JNJ,1977-07-29,1.4322919845581057
478588,JNJ,1977-08-01,1.4348959922790527
478589,JNJ,1977-08-02,1.4270830154418943
478590,JNJ,1977-08-03,1.453125
478591,JNJ,1977-08-04,1.4557290077209473
478592,JNJ,1977-08-05,1.4557290077209473
478593,JNJ,1977-08-08,1.4427080154418943
478594,JNJ,1977-08-09,1.4427080154418943
478595,JNJ,1977-08-10,1.4661459922790527
478596,JNJ,1977-08-11,1.4583330154418943
478597,JNJ,1977-08-12,1.4739580154418943
478598,JNJ,1977-08-15,1.4583330154418943
478599,JNJ,1977-08-16,1.4661459922790527
478600,JNJ,1977-08-17,1.4869790077209473
478601,JNJ,1977-08-18,1.5078129768371582
478602,JNJ,1977-08-19,1.5364580154418943
478603,JNJ,1977-08-22,1.5520830154418943
478604,JNJ,1977-08-23,1.5286459922790527
478605,JNJ,1977-08-24,1.53125
478606,JNJ,1977-08-25,1.5130209922790527
478607,JNJ,1977-08-26,1.5026040077209473
478608,JNJ,1977-08-29,1.5260419845581057
478609,JNJ,1977-08-30,1.4973959922790527
478610,JNJ,1977-08-31,1.5052080154418943
478611,JNJ,1977-09-01,1.5130209922790527
478612,JNJ,1977-09-02,1.5234379768371582
478613,JNJ,1977-09-06,1.5234379768371582
478614,JNJ,1977-09-07,1.5364580154418943
478615,JNJ,1977-09-08,1.5104169845581057
478616,JNJ,1977-09-09,1.4973959922790527
478617,JNJ,1977-09-12,1.4921879768371582
478618,JNJ,1977-09-13,1.4947919845581057
478619,JNJ,1977-09-14,1.5
478620,JNJ,1977-09-15,1.5104169845581057
478621,JNJ,1977-09-16,1.5104169845581057
478622,JNJ,1977-09-19,1.5052080154418943
478623,JNJ,1977-09-20,1.5208330154418943
478624,JNJ,1977-09-21,1.5026040077209473
478625,JNJ,1977-09-22,1.5026040077209473
478626,JNJ,1977-09-23,1.5026040077209473
478627,JNJ,1977-09-26,1.5234379768371582
478628,JNJ,1977-09-27,1.5130209922790527
478629,JNJ,1977-09-28,1.5208330154418943
478630,JNJ,1977-09-29,1.5338540077209473
478631,JNJ,1977-09-30,1.53125
478632,JNJ,1977-10-03,1.5390629768371582
478633,JNJ,1977-10-04,1.5416669845581057
478634,JNJ,1977-10-05,1.5208330154418943
478635,JNJ,1977-10-06,1.5208330154418943
478636,JNJ,1977-10-07,1.515625
478637,JNJ,1977-10-10,1.5078129768371582
478638,JNJ,1977-10-11,1.4947919845581057
478639,JNJ,1977-10-12,1.4921879768371582
478640,JNJ,1977-10-13,1.4895830154418943
478641,JNJ,1977-10-14,1.5026040077209473
478642,JNJ,1977-10-17,1.5104169845581057
478643,JNJ,1977-10-18,1.515625
478644,JNJ,1977-10-19,1.4791669845581057
478645,JNJ,1977-10-20,1.4739580154418943
478646,JNJ,1977-10-21,1.4791669845581057
478647,JNJ,1977-10-24,1.4765629768371582
478648,JNJ,1977-10-25,1.4583330154418943
478649,JNJ,1977-10-26,1.5
478650,JNJ,1977-10-27,1.5260419845581057
478651,JNJ,1977-10-28,1.5364580154418943
478652,JNJ,1977-10-31,1.5286459922790527
478653,JNJ,1977-11-01,1.5078129768371582
478654,JNJ,1977-11-02,1.4791669845581057
478655,JNJ,1977-11-03,1.4557290077209473
478656,JNJ,1977-11-04,1.4635419845581057
478657,JNJ,1977-11-07,1.4921879768371582
478658,JNJ,1977-11-08,1.484375
478659,JNJ,1977-11-09,1.4947919845581057
478660,JNJ,1977-11-10,1.5416669845581057
478661,JNJ,1977-11-11,1.5390629768371582
478662,JNJ,1977-11-14,1.53125
478663,JNJ,1977-11-15,1.5442709922790527
478664,JNJ,1977-11-16,1.5364580154418943
478665,JNJ,1977-11-17,1.5208330154418943
478666,JNJ,1977-11-18,1.5130209922790527
478667,JNJ,1977-11-21,1.5182290077209473
478668,JNJ,1977-11-22,1.5364580154418943
478669,JNJ,1977-11-23,1.5416669845581057
478670,JNJ,1977-11-25,1.5416669845581057
478671,JNJ,1977-11-28,1.5416669845581057
478672,JNJ,1977-11-29,1.5130209922790527
478673,JNJ,1977-11-30,1.5416669845581057
478674,JNJ,1977-12-01,1.5651040077209473
478675,JNJ,1977-12-02,1.5625
478676,JNJ,1977-12-05,1.5442709922790527
478677,JNJ,1977-12-06,1.515625
478678,JNJ,1977-12-07,1.5208330154418943
478679,JNJ,1977-12-08,1.5130209922790527
478680,JNJ,1977-12-09,1.5208330154418943
478681,JNJ,1977-12-12,1.515625
478682,JNJ,1977-12-13,1.5286459922790527
478683,JNJ,1977-12-14,1.5416669845581057
478684,JNJ,1977-12-15,1.5364580154418943
478685,JNJ,1977-12-16,1.5338540077209473
478686,JNJ,1977-12-19,1.5208330154418943
478687,JNJ,1977-12-20,1.5182290077209473
478688,JNJ,1977-12-21,1.53125
478689,JNJ,1977-12-22,1.5572919845581057
478690,JNJ,1977-12-23,1.578125
478691,JNJ,1977-12-27,1.5911459922790527
478692,JNJ,1977-12-28,1.59375
478693,JNJ,1977-12-29,1.5989580154418943
478694,JNJ,1977-12-30,1.5989580154418943
478695,JNJ,1978-01-03,1.5625
478696,JNJ,1978-01-04,1.5677080154418943
478697,JNJ,1978-01-05,1.5234379768371582
478698,JNJ,1978-01-06,1.4973959922790527
478699,JNJ,1978-01-09,1.4791669845581057
478700,JNJ,1978-01-10,1.4479169845581057
478701,JNJ,1978-01-11,1.4348959922790527
478702,JNJ,1978-01-12,1.453125
478703,JNJ,1978-01-13,1.453125
478704,JNJ,1978-01-16,1.4453129768371582
478705,JNJ,1978-01-17,1.4635419845581057
478706,JNJ,1978-01-18,1.4895830154418943
478707,JNJ,1978-01-19,1.4739580154418943
478708,JNJ,1978-01-20,1.4609379768371582
478709,JNJ,1978-01-23,1.4583330154418943
478710,JNJ,1978-01-24,1.4739580154418943
478711,JNJ,1978-01-25,1.4739580154418943
478712,JNJ,1978-01-26,1.453125
478713,JNJ,1978-01-27,1.4505209922790527
478714,JNJ,1978-01-30,1.4609379768371582
478715,JNJ,1978-01-31,1.453125
478716,JNJ,1978-02-01,1.4635419845581057
478717,JNJ,1978-02-02,1.4661459922790527
478718,JNJ,1978-02-03,1.46875
478719,JNJ,1978-02-06,1.4635419845581057
478720,JNJ,1978-02-07,1.46875
478721,JNJ,1978-02-08,1.4817709922790527
478722,JNJ,1978-02-09,1.46875
478723,JNJ,1978-02-10,1.4635419845581057
478724,JNJ,1978-02-13,1.4609379768371582
478725,JNJ,1978-02-14,1.4557290077209473
478726,JNJ,1978-02-15,1.4453129768371582
478727,JNJ,1978-02-16,1.4192709922790527
478728,JNJ,1978-02-17,1.390625
478729,JNJ,1978-02-21,1.3880209922790527
478730,JNJ,1978-02-22,1.375
478731,JNJ,1978-02-23,1.3828129768371582
478732,JNJ,1978-02-24,1.4192709922790527
478733,JNJ,1978-02-27,1.4114580154418943
478734,JNJ,1978-02-28,1.3958330154418943
478735,JNJ,1978-03-01,1.3932290077209473
478736,JNJ,1978-03-02,1.40625
478737,JNJ,1978-03-03,1.4114580154418943
478738,JNJ,1978-03-06,1.4140629768371582
478739,JNJ,1978-03-07,1.4192709922790527
478740,JNJ,1978-03-08,1.4270830154418943
478741,JNJ,1978-03-09,1.4348959922790527
478742,JNJ,1978-03-10,1.453125
478743,JNJ,1978-03-13,1.4583330154418943
478744,JNJ,1978-03-14,1.4427080154418943
478745,JNJ,1978-03-15,1.4322919845581057
478746,JNJ,1978-03-16,1.4427080154418943
478747,JNJ,1978-03-17,1.4557290077209473
478748,JNJ,1978-03-20,1.453125
478749,JNJ,1978-03-21,1.4322919845581057
478750,JNJ,1978-03-22,1.421875
478751,JNJ,1978-03-23,1.421875
478752,JNJ,1978-03-27,1.4140629768371582
478753,JNJ,1978-03-28,1.4296879768371582
478754,JNJ,1978-03-29,1.4322919845581057
478755,JNJ,1978-03-30,1.4270830154418943
478756,JNJ,1978-03-31,1.4166669845581057
478757,JNJ,1978-04-03,1.4010419845581057
478758,JNJ,1978-04-04,1.40625
478759,JNJ,1978-04-05,1.4166669845581057
478760,JNJ,1978-04-06,1.4192709922790527
478761,JNJ,1978-04-07,1.4088540077209473
478762,JNJ,1978-04-10,1.3958330154418943
478763,JNJ,1978-04-11,1.390625
478764,JNJ,1978-04-12,1.3723959922790527
478765,JNJ,1978-04-13,1.390625
478766,JNJ,1978-04-14,1.4166669845581057
478767,JNJ,1978-04-17,1.4322919845581057
478768,JNJ,1978-04-18,1.4270830154418943
478769,JNJ,1978-04-19,1.4375
478770,JNJ,1978-04-20,1.4557290077209473
478771,JNJ,1978-04-21,1.4557290077209473
478772,JNJ,1978-04-24,1.4635419845581057
478773,JNJ,1978-04-25,1.515625
478774,JNJ,1978-04-26,1.5494790077209473
478775,JNJ,1978-04-27,1.5442709922790527
478776,JNJ,1978-04-28,1.59375
478777,JNJ,1978-05-01,1.5989580154418943
478778,JNJ,1978-05-02,1.578125
478779,JNJ,1978-05-03,1.5572919845581057
478780,JNJ,1978-05-04,1.5416669845581057
478781,JNJ,1978-05-05,1.5546879768371582
478782,JNJ,1978-05-08,1.5572919845581057
478783,JNJ,1978-05-09,1.5546879768371582
478784,JNJ,1978-05-10,1.5625
478785,JNJ,1978-05-11,1.5625
478786,JNJ,1978-05-12,1.5989580154418943
478787,JNJ,1978-05-15,1.6276040077209473
478788,JNJ,1978-05-16,1.65625
478789,JNJ,1978-05-17,1.6432290077209473
478790,JNJ,1978-05-18,1.6067709922790527
478791,JNJ,1978-05-19,1.5703129768371582
478792,JNJ,1978-05-22,1.6223959922790527
478793,JNJ,1978-05-23,1.6145830154418943
478794,JNJ,1978-05-24,1.59375
478795,JNJ,1978-05-25,1.5963540077209473
478796,JNJ,1978-05-26,1.5911459922790527
478797,JNJ,1978-05-30,1.609375
478798,JNJ,1978-05-31,1.6015629768371582
478799,JNJ,1978-06-01,1.6302080154418943
478800,JNJ,1978-06-02,1.6666669845581057
478801,JNJ,1978-06-05,1.7083330154418943
478802,JNJ,1978-06-06,1.7057290077209473
478803,JNJ,1978-06-07,1.7057290077209473
478804,JNJ,1978-06-08,1.7109379768371582
478805,JNJ,1978-06-09,1.703125
478806,JNJ,1978-06-12,1.7005209922790527
478807,JNJ,1978-06-13,1.7083330154418943
478808,JNJ,1978-06-14,1.7369790077209473
478809,JNJ,1978-06-15,1.7161459922790527
478810,JNJ,1978-06-16,1.703125
478811,JNJ,1978-06-19,1.703125
478812,JNJ,1978-06-20,1.6927080154418943
478813,JNJ,1978-06-21,1.6848959922790527
478814,JNJ,1978-06-22,1.703125
478815,JNJ,1978-06-23,1.7083330154418943
478816,JNJ,1978-06-26,1.6927080154418943
478817,JNJ,1978-06-27,1.6822919845581057
478818,JNJ,1978-06-28,1.6901040077209473
478819,JNJ,1978-06-29,1.6901040077209473
478820,JNJ,1978-06-30,1.6953129768371582
478821,JNJ,1978-07-03,1.6979169845581057
478822,JNJ,1978-07-05,1.6796879768371582
478823,JNJ,1978-07-06,1.6692709922790527
478824,JNJ,1978-07-07,1.6927080154418943
478825,JNJ,1978-07-10,1.7473959922790527
478826,JNJ,1978-07-11,1.7213540077209473
478827,JNJ,1978-07-12,1.6979169845581057
478828,JNJ,1978-07-13,1.6953129768371582
478829,JNJ,1978-07-14,1.7161459922790527
478830,JNJ,1978-07-17,1.7265629768371582
478831,JNJ,1978-07-18,1.7057290077209473
478832,JNJ,1978-07-19,1.7291669845581057
478833,JNJ,1978-07-20,1.7395830154418943
478834,JNJ,1978-07-21,1.7265629768371582
478835,JNJ,1978-07-24,1.7213540077209473
478836,JNJ,1978-07-25,1.7239580154418943
478837,JNJ,1978-07-26,1.7161459922790527
478838,JNJ,1978-07-27,1.7213540077209473
478839,JNJ,1978-07-28,1.7447919845581057
478840,JNJ,1978-07-31,1.7682290077209473
478841,JNJ,1978-08-01,1.765625
478842,JNJ,1978-08-02,1.7916669845581057
478843,JNJ,1978-08-03,1.765625
478844,JNJ,1978-08-04,1.7708330154418943
478845,JNJ,1978-08-07,1.7838540077209473
478846,JNJ,1978-08-08,1.7890629768371582
478847,JNJ,1978-08-09,1.8098959922790527
478848,JNJ,1978-08-10,1.8177080154418943
478849,JNJ,1978-08-11,1.8151040077209477
478850,JNJ,1978-08-14,1.7890629768371582
478851,JNJ,1978-08-15,1.7890629768371582
478852,JNJ,1978-08-16,1.8046879768371584
478853,JNJ,1978-08-17,1.8098959922790527
478854,JNJ,1978-08-18,1.7942709922790527
478855,JNJ,1978-08-21,1.7604169845581057
478856,JNJ,1978-08-22,1.7708330154418943
478857,JNJ,1978-08-23,1.796875
478858,JNJ,1978-08-24,1.7994790077209473
478859,JNJ,1978-08-25,1.8020830154418943
478860,JNJ,1978-08-28,1.7838540077209473
478861,JNJ,1978-08-29,1.7864580154418943
478862,JNJ,1978-08-30,1.7864580154418943
478863,JNJ,1978-08-31,1.7604169845581057
478864,JNJ,1978-09-01,1.7708330154418943
478865,JNJ,1978-09-05,1.7708330154418943
478866,JNJ,1978-09-06,1.8098959922790527
478867,JNJ,1978-09-07,1.7890629768371582
478868,JNJ,1978-09-08,1.8385419845581052
478869,JNJ,1978-09-11,1.8489580154418943
478870,JNJ,1978-09-12,1.8385419845581052
478871,JNJ,1978-09-13,1.8151040077209477
478872,JNJ,1978-09-14,1.7916669845581057
478873,JNJ,1978-09-15,1.7708330154418943
478874,JNJ,1978-09-18,1.765625
478875,JNJ,1978-09-19,1.7473959922790527
478876,JNJ,1978-09-20,1.734375
478877,JNJ,1978-09-21,1.7213540077209473
478878,JNJ,1978-09-22,1.7291669845581057
478879,JNJ,1978-09-25,1.7239580154418943
478880,JNJ,1978-09-26,1.7239580154418943
478881,JNJ,1978-09-27,1.7135419845581057
478882,JNJ,1978-09-28,1.7213540077209473
478883,JNJ,1978-09-29,1.7317709922790527
478884,JNJ,1978-10-02,1.734375
478885,JNJ,1978-10-03,1.7369790077209473
478886,JNJ,1978-10-04,1.7552080154418943
478887,JNJ,1978-10-05,1.7395830154418943
478888,JNJ,1978-10-06,1.7135419845581057
478889,JNJ,1978-10-09,1.7213540077209473
478890,JNJ,1978-10-10,1.7109379768371582
478891,JNJ,1978-10-11,1.7239580154418943
478892,JNJ,1978-10-12,1.7109379768371582
478893,JNJ,1978-10-13,1.703125
478894,JNJ,1978-10-16,1.6796879768371582
478895,JNJ,1978-10-17,1.6744790077209473
478896,JNJ,1978-10-18,1.6666669845581057
478897,JNJ,1978-10-19,1.6354169845581057
478898,JNJ,1978-10-20,1.6119790077209473
478899,JNJ,1978-10-23,1.5885419845581057
478900,JNJ,1978-10-24,1.5729169845581057
478901,JNJ,1978-10-25,1.5677080154418943
478902,JNJ,1978-10-26,1.5364580154418943
478903,JNJ,1978-10-27,1.5364580154418943
478904,JNJ,1978-10-30,1.5494790077209473
478905,JNJ,1978-10-31,1.53125
478906,JNJ,1978-11-01,1.6145830154418943
478907,JNJ,1978-11-02,1.59375
478908,JNJ,1978-11-03,1.5989580154418943
478909,JNJ,1978-11-06,1.5963540077209473
478910,JNJ,1978-11-07,1.5859379768371582
478911,JNJ,1978-11-08,1.5755209922790527
478912,JNJ,1978-11-09,1.5833330154418943
478913,JNJ,1978-11-10,1.5885419845581057
478914,JNJ,1978-11-13,1.5625
478915,JNJ,1978-11-14,1.5546879768371582
478916,JNJ,1978-11-15,1.5833330154418943
478917,JNJ,1978-11-16,1.6119790077209473
478918,JNJ,1978-11-17,1.6197919845581057
478919,JNJ,1978-11-20,1.625
478920,JNJ,1978-11-21,1.6328129768371582
478921,JNJ,1978-11-22,1.6380209922790527
478922,JNJ,1978-11-24,1.6354169845581057
478923,JNJ,1978-11-27,1.625
478924,JNJ,1978-11-28,1.6145830154418943
478925,JNJ,1978-11-29,1.5989580154418943
478926,JNJ,1978-11-30,1.6119790077209473
478927,JNJ,1978-12-01,1.625
478928,JNJ,1978-12-04,1.5989580154418943
478929,JNJ,1978-12-05,1.5963540077209473
478930,JNJ,1978-12-06,1.5989580154418943
478931,JNJ,1978-12-07,1.5833330154418943
478932,JNJ,1978-12-08,1.5729169845581057
478933,JNJ,1978-12-11,1.5729169845581057
478934,JNJ,1978-12-12,1.5494790077209473
478935,JNJ,1978-12-13,1.5338540077209473
478936,JNJ,1978-12-14,1.5260419845581057
478937,JNJ,1978-12-15,1.5286459922790527
478938,JNJ,1978-12-18,1.4869790077209473
478939,JNJ,1978-12-19,1.5
478940,JNJ,1978-12-20,1.5
478941,JNJ,1978-12-21,1.5
478942,JNJ,1978-12-22,1.5572919845581057
478943,JNJ,1978-12-26,1.5989580154418943
478944,JNJ,1978-12-27,1.5651040077209473
478945,JNJ,1978-12-28,1.5520830154418943
478946,JNJ,1978-12-29,1.5364580154418943
478947,JNJ,1979-01-02,1.546875
478948,JNJ,1979-01-03,1.5520830154418943
478949,JNJ,1979-01-04,1.5703129768371582
478950,JNJ,1979-01-05,1.5703129768371582
478951,JNJ,1979-01-08,1.5703129768371582
478952,JNJ,1979-01-09,1.5677080154418943
478953,JNJ,1979-01-10,1.5546879768371582
478954,JNJ,1979-01-11,1.5625
478955,JNJ,1979-01-12,1.5885419845581057
478956,JNJ,1979-01-15,1.5885419845581057
478957,JNJ,1979-01-16,1.5755209922790527
478958,JNJ,1979-01-17,1.59375
478959,JNJ,1979-01-18,1.5833330154418943
478960,JNJ,1979-01-19,1.59375
478961,JNJ,1979-01-22,1.5911459922790527
478962,JNJ,1979-01-23,1.5885419845581057
478963,JNJ,1979-01-24,1.5833330154418943
478964,JNJ,1979-01-25,1.59375
478965,JNJ,1979-01-26,1.609375
478966,JNJ,1979-01-29,1.6015629768371582
478967,JNJ,1979-01-30,1.5963540077209473
478968,JNJ,1979-01-31,1.5807290077209473
478969,JNJ,1979-02-01,1.5625
478970,JNJ,1979-02-02,1.5416669845581057
478971,JNJ,1979-02-05,1.5390629768371582
478972,JNJ,1979-02-06,1.5338540077209473
478973,JNJ,1979-02-07,1.5130209922790527
478974,JNJ,1979-02-08,1.4921879768371582
478975,JNJ,1979-02-09,1.4791669845581057
478976,JNJ,1979-02-12,1.4791669845581057
478977,JNJ,1979-02-13,1.4973959922790527
478978,JNJ,1979-02-14,1.4895830154418943
478979,JNJ,1979-02-15,1.4895830154418943
478980,JNJ,1979-02-16,1.4791669845581057
478981,JNJ,1979-02-20,1.4869790077209473
478982,JNJ,1979-02-21,1.4739580154418943
478983,JNJ,1979-02-22,1.4140629768371582
478984,JNJ,1979-02-23,1.4166669845581057
478985,JNJ,1979-02-26,1.4296879768371582
478986,JNJ,1979-02-27,1.4166669845581057
478987,JNJ,1979-02-28,1.421875
478988,JNJ,1979-03-01,1.4166669845581057
478989,JNJ,1979-03-02,1.4036459922790527
478990,JNJ,1979-03-05,1.4166669845581057
478991,JNJ,1979-03-06,1.4114580154418943
478992,JNJ,1979-03-07,1.421875
478993,JNJ,1979-03-08,1.4348959922790527
478994,JNJ,1979-03-09,1.4505209922790527
478995,JNJ,1979-03-12,1.4895830154418943
478996,JNJ,1979-03-13,1.4947919845581057
478997,JNJ,1979-03-14,1.484375
478998,JNJ,1979-03-15,1.4557290077209473
478999,JNJ,1979-03-16,1.4635419845581057
479000,JNJ,1979-03-19,1.4661459922790527
479001,JNJ,1979-03-20,1.4479169845581057
479002,JNJ,1979-03-21,1.4427080154418943
479003,JNJ,1979-03-22,1.4453129768371582
479004,JNJ,1979-03-23,1.4375
479005,JNJ,1979-03-26,1.421875
479006,JNJ,1979-03-27,1.4427080154418943
479007,JNJ,1979-03-28,1.4322919845581057
479008,JNJ,1979-03-29,1.4479169845581057
479009,JNJ,1979-03-30,1.4296879768371582
479010,JNJ,1979-04-02,1.4192709922790527
479011,JNJ,1979-04-03,1.4505209922790527
479012,JNJ,1979-04-04,1.4583330154418943
479013,JNJ,1979-04-05,1.4583330154418943
479014,JNJ,1979-04-06,1.4661459922790527
479015,JNJ,1979-04-09,1.4479169845581057
479016,JNJ,1979-04-10,1.4505209922790527
479017,JNJ,1979-04-11,1.4479169845581057
479018,JNJ,1979-04-12,1.4322919845581057
479019,JNJ,1979-04-16,1.4244790077209473
479020,JNJ,1979-04-17,1.4322919845581057
479021,JNJ,1979-04-18,1.4557290077209473
479022,JNJ,1979-04-19,1.453125
479023,JNJ,1979-04-20,1.4609379768371582
479024,JNJ,1979-04-23,1.46875
479025,JNJ,1979-04-24,1.4583330154418943
479026,JNJ,1979-04-25,1.4583330154418943
479027,JNJ,1979-04-26,1.4635419845581057
479028,JNJ,1979-04-27,1.453125
479029,JNJ,1979-04-30,1.4505209922790527
479030,JNJ,1979-05-01,1.4479169845581057
479031,JNJ,1979-05-02,1.4479169845581057
479032,JNJ,1979-05-03,1.4427080154418943
479033,JNJ,1979-05-04,1.4375
479034,JNJ,1979-05-07,1.421875
479035,JNJ,1979-05-08,1.4348959922790527
479036,JNJ,1979-05-09,1.4453129768371582
479037,JNJ,1979-05-10,1.4401040077209473
479038,JNJ,1979-05-11,1.4505209922790527
479039,JNJ,1979-05-14,1.453125
479040,JNJ,1979-05-15,1.4609379768371582
479041,JNJ,1979-05-16,1.46875
479042,JNJ,1979-05-17,1.4635419845581057
479043,JNJ,1979-05-18,1.4609379768371582
479044,JNJ,1979-05-21,1.453125
479045,JNJ,1979-05-22,1.4609379768371582
479046,JNJ,1979-05-23,1.4557290077209473
479047,JNJ,1979-05-24,1.4635419845581057
479048,JNJ,1979-05-25,1.4635419845581057
479049,JNJ,1979-05-29,1.4583330154418943
479050,JNJ,1979-05-30,1.453125
479051,JNJ,1979-05-31,1.4505209922790527
479052,JNJ,1979-06-01,1.4427080154418943
479053,JNJ,1979-06-04,1.4270830154418943
479054,JNJ,1979-06-05,1.4427080154418943
479055,JNJ,1979-06-06,1.4583330154418943
479056,JNJ,1979-06-07,1.4713540077209473
479057,JNJ,1979-06-08,1.4635419845581057
479058,JNJ,1979-06-11,1.4609379768371582
479059,JNJ,1979-06-12,1.5
479060,JNJ,1979-06-13,1.515625
479061,JNJ,1979-06-14,1.515625
479062,JNJ,1979-06-15,1.5052080154418943
479063,JNJ,1979-06-18,1.4947919845581057
479064,JNJ,1979-06-19,1.5026040077209473
479065,JNJ,1979-06-20,1.5078129768371582
479066,JNJ,1979-06-21,1.5234379768371582
479067,JNJ,1979-06-22,1.5234379768371582
479068,JNJ,1979-06-25,1.5078129768371582
479069,JNJ,1979-06-26,1.5052080154418943
479070,JNJ,1979-06-27,1.5130209922790527
479071,JNJ,1979-06-28,1.5
479072,JNJ,1979-06-29,1.4947919845581057
479073,JNJ,1979-07-02,1.484375
479074,JNJ,1979-07-03,1.4817709922790527
479075,JNJ,1979-07-05,1.4739580154418943
479076,JNJ,1979-07-06,1.4791669845581057
479077,JNJ,1979-07-09,1.4895830154418943
479078,JNJ,1979-07-10,1.5
479079,JNJ,1979-07-11,1.5130209922790527
479080,JNJ,1979-07-12,1.5078129768371582
479081,JNJ,1979-07-13,1.5
479082,JNJ,1979-07-16,1.4817709922790527
479083,JNJ,1979-07-17,1.484375
479084,JNJ,1979-07-18,1.4895830154418943
479085,JNJ,1979-07-19,1.4739580154418943
479086,JNJ,1979-07-20,1.4713540077209473
479087,JNJ,1979-07-23,1.4791669845581057
479088,JNJ,1979-07-24,1.484375
479089,JNJ,1979-07-25,1.5208330154418943
479090,JNJ,1979-07-26,1.5026040077209473
479091,JNJ,1979-07-27,1.4895830154418943
479092,JNJ,1979-07-30,1.4947919845581057
479093,JNJ,1979-07-31,1.5104169845581057
479094,JNJ,1979-08-01,1.5208330154418943
479095,JNJ,1979-08-02,1.5182290077209473
479096,JNJ,1979-08-03,1.5104169845581057
479097,JNJ,1979-08-06,1.5104169845581057
479098,JNJ,1979-08-07,1.5130209922790527
479099,JNJ,1979-08-08,1.5286459922790527
479100,JNJ,1979-08-09,1.5494790077209473
479101,JNJ,1979-08-10,1.5989580154418943
479102,JNJ,1979-08-13,1.6145830154418943
479103,JNJ,1979-08-14,1.6119790077209473
479104,JNJ,1979-08-15,1.609375
479105,JNJ,1979-08-16,1.5859379768371582
479106,JNJ,1979-08-17,1.5859379768371582
479107,JNJ,1979-08-20,1.5911459922790527
479108,JNJ,1979-08-21,1.5885419845581057
479109,JNJ,1979-08-22,1.5833330154418943
479110,JNJ,1979-08-23,1.6041669845581057
479111,JNJ,1979-08-24,1.6041669845581057
479112,JNJ,1979-08-27,1.6041669845581057
479113,JNJ,1979-08-28,1.6067709922790527
479114,JNJ,1979-08-29,1.609375
479115,JNJ,1979-08-30,1.6145830154418943
479116,JNJ,1979-08-31,1.6067709922790527
479117,JNJ,1979-09-04,1.5651040077209473
479118,JNJ,1979-09-05,1.5494790077209473
479119,JNJ,1979-09-06,1.5416669845581057
479120,JNJ,1979-09-07,1.5572919845581057
479121,JNJ,1979-09-10,1.5677080154418943
479122,JNJ,1979-09-11,1.5520830154418943
479123,JNJ,1979-09-12,1.5442709922790527
479124,JNJ,1979-09-13,1.5286459922790527
479125,JNJ,1979-09-14,1.5442709922790527
479126,JNJ,1979-09-17,1.5442709922790527
479127,JNJ,1979-09-18,1.5416669845581057
479128,JNJ,1979-09-19,1.5416669845581057
479129,JNJ,1979-09-20,1.5677080154418943
479130,JNJ,1979-09-21,1.5625
479131,JNJ,1979-09-24,1.5416669845581057
479132,JNJ,1979-09-25,1.5625
479133,JNJ,1979-09-26,1.5625
479134,JNJ,1979-09-27,1.5625
479135,JNJ,1979-09-28,1.5442709922790527
479136,JNJ,1979-10-01,1.5338540077209473
479137,JNJ,1979-10-02,1.5364580154418943
479138,JNJ,1979-10-03,1.5234379768371582
479139,JNJ,1979-10-04,1.5260419845581057
479140,JNJ,1979-10-05,1.5390629768371582
479141,JNJ,1979-10-08,1.5104169845581057
479142,JNJ,1979-10-09,1.4661459922790527
479143,JNJ,1979-10-10,1.4791669845581057
479144,JNJ,1979-10-11,1.4427080154418943
479145,JNJ,1979-10-12,1.4427080154418943
479146,JNJ,1979-10-15,1.4348959922790527
479147,JNJ,1979-10-16,1.4036459922790527
479148,JNJ,1979-10-17,1.4114580154418943
479149,JNJ,1979-10-18,1.4140629768371582
479150,JNJ,1979-10-19,1.3802080154418943
479151,JNJ,1979-10-22,1.375
479152,JNJ,1979-10-23,1.3489580154418943
479153,JNJ,1979-10-24,1.3541669845581057
479154,JNJ,1979-10-25,1.3619790077209473
479155,JNJ,1979-10-26,1.375
479156,JNJ,1979-10-29,1.3828129768371582
479157,JNJ,1979-10-30,1.4270830154418943
479158,JNJ,1979-10-31,1.4192709922790527
479159,JNJ,1979-11-01,1.4322919845581057
479160,JNJ,1979-11-02,1.4322919845581057
479161,JNJ,1979-11-05,1.421875
479162,JNJ,1979-11-06,1.4244790077209473
479163,JNJ,1979-11-07,1.4166669845581057
479164,JNJ,1979-11-08,1.4166669845581057
479165,JNJ,1979-11-09,1.4375
479166,JNJ,1979-11-12,1.4557290077209473
479167,JNJ,1979-11-13,1.4427080154418943
479168,JNJ,1979-11-14,1.4453129768371582
479169,JNJ,1979-11-15,1.4583330154418943
479170,JNJ,1979-11-16,1.4557290077209473
479171,JNJ,1979-11-19,1.4583330154418943
479172,JNJ,1979-11-20,1.4557290077209473
479173,JNJ,1979-11-21,1.4375
479174,JNJ,1979-11-23,1.4583330154418943
479175,JNJ,1979-11-26,1.4869790077209473
479176,JNJ,1979-11-27,1.4973959922790527
479177,JNJ,1979-11-28,1.515625
479178,JNJ,1979-11-29,1.5416669845581057
479179,JNJ,1979-11-30,1.5572919845581057
479180,JNJ,1979-12-03,1.5651040077209473
479181,JNJ,1979-12-04,1.5833330154418943
479182,JNJ,1979-12-05,1.5989580154418943
479183,JNJ,1979-12-06,1.609375
479184,JNJ,1979-12-07,1.6041669845581057
479185,JNJ,1979-12-10,1.5963540077209473
479186,JNJ,1979-12-11,1.5703129768371582
479187,JNJ,1979-12-12,1.5885419845581057
479188,JNJ,1979-12-13,1.5911459922790527
479189,JNJ,1979-12-14,1.6171879768371582
479190,JNJ,1979-12-17,1.6197919845581057
479191,JNJ,1979-12-18,1.59375
479192,JNJ,1979-12-19,1.6354169845581057
479193,JNJ,1979-12-20,1.6666669845581057
479194,JNJ,1979-12-21,1.6666669845581057
479195,JNJ,1979-12-24,1.6458330154418943
479196,JNJ,1979-12-26,1.6484379768371582
479197,JNJ,1979-12-27,1.6510419845581057
479198,JNJ,1979-12-28,1.6614580154418943
479199,JNJ,1979-12-31,1.6510419845581057
479200,JNJ,1980-01-02,1.5989580154418943
479201,JNJ,1980-01-03,1.6015629768371582
479202,JNJ,1980-01-04,1.625
479203,JNJ,1980-01-07,1.6223959922790527
479204,JNJ,1980-01-08,1.6875
479205,JNJ,1980-01-09,1.6614580154418943
479206,JNJ,1980-01-10,1.6588540077209473
479207,JNJ,1980-01-11,1.6484379768371582
479208,JNJ,1980-01-14,1.6276040077209473
479209,JNJ,1980-01-15,1.6302080154418943
479210,JNJ,1980-01-16,1.6197919845581057
479211,JNJ,1980-01-17,1.5989580154418943
479212,JNJ,1980-01-18,1.5885419845581057
479213,JNJ,1980-01-21,1.609375
479214,JNJ,1980-01-22,1.5989580154418943
479215,JNJ,1980-01-23,1.609375
479216,JNJ,1980-01-24,1.5989580154418943
479217,JNJ,1980-01-25,1.5833330154418943
479218,JNJ,1980-01-28,1.6041669845581057
479219,JNJ,1980-01-29,1.5833330154418943
479220,JNJ,1980-01-30,1.5703129768371582
479221,JNJ,1980-01-31,1.5703129768371582
479222,JNJ,1980-02-01,1.5625
479223,JNJ,1980-02-04,1.5703129768371582
479224,JNJ,1980-02-05,1.578125
479225,JNJ,1980-02-06,1.5729169845581057
479226,JNJ,1980-02-07,1.5677080154418943
479227,JNJ,1980-02-08,1.5703129768371582
479228,JNJ,1980-02-11,1.5598959922790527
479229,JNJ,1980-02-12,1.5364580154418943
479230,JNJ,1980-02-13,1.546875
479231,JNJ,1980-02-14,1.5338540077209473
479232,JNJ,1980-02-15,1.5104169845581057
479233,JNJ,1980-02-19,1.5078129768371582
479234,JNJ,1980-02-20,1.5052080154418943
479235,JNJ,1980-02-21,1.4661459922790527
479236,JNJ,1980-02-22,1.46875
479237,JNJ,1980-02-25,1.4583330154418943
479238,JNJ,1980-02-26,1.453125
479239,JNJ,1980-02-27,1.453125
479240,JNJ,1980-02-28,1.4427080154418943
479241,JNJ,1980-02-29,1.4296879768371582
479242,JNJ,1980-03-03,1.4296879768371582
479243,JNJ,1980-03-04,1.4375
479244,JNJ,1980-03-05,1.4114580154418943
479245,JNJ,1980-03-06,1.4140629768371582
479246,JNJ,1980-03-07,1.421875
479247,JNJ,1980-03-10,1.421875
479248,JNJ,1980-03-11,1.453125
479249,JNJ,1980-03-12,1.4244790077209473
479250,JNJ,1980-03-13,1.390625
479251,JNJ,1980-03-14,1.3932290077209473
479252,JNJ,1980-03-17,1.3854169845581057
479253,JNJ,1980-03-18,1.4088540077209473
479254,JNJ,1980-03-19,1.4192709922790527
479255,JNJ,1980-03-20,1.4270830154418943
479256,JNJ,1980-03-21,1.4244790077209473
479257,JNJ,1980-03-24,1.3932290077209473
479258,JNJ,1980-03-25,1.390625
479259,JNJ,1980-03-26,1.40625
479260,JNJ,1980-03-27,1.4114580154418943
479261,JNJ,1980-03-28,1.4375
479262,JNJ,1980-03-31,1.4791669845581057
479263,JNJ,1980-04-01,1.4869790077209473
479264,JNJ,1980-04-02,1.4817709922790527
479265,JNJ,1980-04-03,1.5
479266,JNJ,1980-04-07,1.46875
479267,JNJ,1980-04-08,1.4817709922790527
479268,JNJ,1980-04-09,1.4895830154418943
479269,JNJ,1980-04-10,1.4895830154418943
479270,JNJ,1980-04-11,1.4791669845581057
479271,JNJ,1980-04-14,1.4609379768371582
479272,JNJ,1980-04-15,1.484375
479273,JNJ,1980-04-16,1.4921879768371582
479274,JNJ,1980-04-17,1.4895830154418943
479275,JNJ,1980-04-18,1.4869790077209473
479276,JNJ,1980-04-21,1.484375
479277,JNJ,1980-04-22,1.5052080154418943
479278,JNJ,1980-04-23,1.5
479279,JNJ,1980-04-24,1.5416669845581057
479280,JNJ,1980-04-25,1.5677080154418943
479281,JNJ,1980-04-28,1.5729169845581057
479282,JNJ,1980-04-29,1.5807290077209473
479283,JNJ,1980-04-30,1.5807290077209473
479284,JNJ,1980-05-01,1.5755209922790527
479285,JNJ,1980-05-02,1.578125
479286,JNJ,1980-05-05,1.5833330154418943
479287,JNJ,1980-05-06,1.5989580154418943
479288,JNJ,1980-05-07,1.59375
479289,JNJ,1980-05-08,1.6015629768371582
479290,JNJ,1980-05-09,1.6015629768371582
479291,JNJ,1980-05-12,1.609375
479292,JNJ,1980-05-13,1.609375
479293,JNJ,1980-05-14,1.6223959922790527
479294,JNJ,1980-05-15,1.6536459922790527
479295,JNJ,1980-05-16,1.6510419845581057
479296,JNJ,1980-05-19,1.6302080154418943
479297,JNJ,1980-05-20,1.6380209922790527
479298,JNJ,1980-05-21,1.6484379768371582
479299,JNJ,1980-05-22,1.6640629768371582
479300,JNJ,1980-05-23,1.7005209922790527
479301,JNJ,1980-05-27,1.6822919845581057
479302,JNJ,1980-05-28,1.6796879768371582
479303,JNJ,1980-05-29,1.6692709922790527
479304,JNJ,1980-05-30,1.6666669845581057
479305,JNJ,1980-06-02,1.6510419845581057
479306,JNJ,1980-06-03,1.6432290077209473
479307,JNJ,1980-06-04,1.6484379768371582
479308,JNJ,1980-06-05,1.6640629768371582
479309,JNJ,1980-06-06,1.6848959922790527
479310,JNJ,1980-06-09,1.7005209922790527
479311,JNJ,1980-06-10,1.7083330154418943
479312,JNJ,1980-06-11,1.703125
479313,JNJ,1980-06-12,1.703125
479314,JNJ,1980-06-13,1.6875
479315,JNJ,1980-06-16,1.6927080154418943
479316,JNJ,1980-06-17,1.703125
479317,JNJ,1980-06-18,1.6979169845581057
479318,JNJ,1980-06-19,1.6666669845581057
479319,JNJ,1980-06-20,1.6614580154418943
479320,JNJ,1980-06-23,1.6666669845581057
479321,JNJ,1980-06-24,1.6536459922790527
479322,JNJ,1980-06-25,1.6640629768371582
479323,JNJ,1980-06-26,1.6588540077209473
479324,JNJ,1980-06-27,1.65625
479325,JNJ,1980-06-30,1.6354169845581057
479326,JNJ,1980-07-01,1.640625
479327,JNJ,1980-07-02,1.6380209922790527
479328,JNJ,1980-07-03,1.6484379768371582
479329,JNJ,1980-07-07,1.6822919845581057
479330,JNJ,1980-07-08,1.6901040077209473
479331,JNJ,1980-07-09,1.6822919845581057
479332,JNJ,1980-07-10,1.65625
479333,JNJ,1980-07-11,1.65625
479334,JNJ,1980-07-14,1.6640629768371582
479335,JNJ,1980-07-15,1.6692709922790527
479336,JNJ,1980-07-16,1.6588540077209473
479337,JNJ,1980-07-17,1.6536459922790527
479338,JNJ,1980-07-18,1.6536459922790527
479339,JNJ,1980-07-21,1.6614580154418943
479340,JNJ,1980-07-22,1.671875
479341,JNJ,1980-07-23,1.6822919845581057
479342,JNJ,1980-07-24,1.6666669845581057
479343,JNJ,1980-07-25,1.6536459922790527
479344,JNJ,1980-07-28,1.6692709922790527
479345,JNJ,1980-07-29,1.6770830154418943
479346,JNJ,1980-07-30,1.6927080154418943
479347,JNJ,1980-07-31,1.6875
479348,JNJ,1980-08-01,1.6848959922790527
479349,JNJ,1980-08-04,1.6875
479350,JNJ,1980-08-05,1.6953129768371582
479351,JNJ,1980-08-06,1.734375
479352,JNJ,1980-08-07,1.7578129768371582
479353,JNJ,1980-08-08,1.7786459922790527
479354,JNJ,1980-08-11,1.7682290077209473
479355,JNJ,1980-08-12,1.75
479356,JNJ,1980-08-13,1.7395830154418943
479357,JNJ,1980-08-14,1.7291669845581057
479358,JNJ,1980-08-15,1.7239580154418943
479359,JNJ,1980-08-18,1.671875
479360,JNJ,1980-08-19,1.6536459922790527
479361,JNJ,1980-08-20,1.6744790077209473
479362,JNJ,1980-08-21,1.6875
479363,JNJ,1980-08-22,1.7057290077209473
479364,JNJ,1980-08-25,1.7083330154418943
479365,JNJ,1980-08-26,1.6822919845581057
479366,JNJ,1980-08-27,1.6458330154418943
479367,JNJ,1980-08-28,1.6510419845581057
479368,JNJ,1980-08-29,1.6536459922790527
479369,JNJ,1980-09-02,1.6640629768371582
479370,JNJ,1980-09-03,1.6666669845581057
479371,JNJ,1980-09-04,1.6432290077209473
479372,JNJ,1980-09-05,1.6276040077209473
479373,JNJ,1980-09-08,1.609375
479374,JNJ,1980-09-09,1.6197919845581057
479375,JNJ,1980-09-10,1.6302080154418943
479376,JNJ,1980-09-11,1.6432290077209473
479377,JNJ,1980-09-12,1.6458330154418943
479378,JNJ,1980-09-15,1.6536459922790527
479379,JNJ,1980-09-16,1.6510419845581057
479380,JNJ,1980-09-17,1.6822919845581057
479381,JNJ,1980-09-18,1.671875
479382,JNJ,1980-09-19,1.671875
479383,JNJ,1980-09-22,1.7213540077209473
479384,JNJ,1980-09-23,1.75
479385,JNJ,1980-09-24,1.7369790077209473
479386,JNJ,1980-09-25,1.7239580154418943
479387,JNJ,1980-09-26,1.7005209922790527
479388,JNJ,1980-09-29,1.6692709922790527
479389,JNJ,1980-09-30,1.6875
479390,JNJ,1980-10-01,1.6953129768371582
479391,JNJ,1980-10-02,1.6901040077209473
479392,JNJ,1980-10-03,1.7109379768371582
479393,JNJ,1980-10-06,1.7395830154418943
479394,JNJ,1980-10-07,1.7421879768371582
479395,JNJ,1980-10-08,1.7552080154418943
479396,JNJ,1980-10-09,1.7291669845581057
479397,JNJ,1980-10-10,1.71875
479398,JNJ,1980-10-13,1.7057290077209473
479399,JNJ,1980-10-14,1.6822919845581057
479400,JNJ,1980-10-15,1.6744790077209473
479401,JNJ,1980-10-16,1.6588540077209473
479402,JNJ,1980-10-17,1.6614580154418943
479403,JNJ,1980-10-20,1.6354169845581057
479404,JNJ,1980-10-21,1.625
479405,JNJ,1980-10-22,1.6380209922790527
479406,JNJ,1980-10-23,1.6041669845581057
479407,JNJ,1980-10-24,1.5963540077209473
479408,JNJ,1980-10-27,1.578125
479409,JNJ,1980-10-28,1.6067709922790527
479410,JNJ,1980-10-29,1.6145830154418943
479411,JNJ,1980-10-30,1.6953129768371582
479412,JNJ,1980-10-31,1.765625
479413,JNJ,1980-11-03,1.7942709922790527
479414,JNJ,1980-11-05,1.7708330154418943
479415,JNJ,1980-11-06,1.7239580154418943
479416,JNJ,1980-11-07,1.7005209922790527
479417,JNJ,1980-11-10,1.7057290077209473
479418,JNJ,1980-11-11,1.71875
479419,JNJ,1980-11-12,1.7213540077209473
479420,JNJ,1980-11-13,1.78125
479421,JNJ,1980-11-14,1.78125
479422,JNJ,1980-11-17,1.8541669845581052
479423,JNJ,1980-11-18,1.921875
479424,JNJ,1980-11-19,1.9505209922790527
479425,JNJ,1980-11-20,1.9479169845581052
479426,JNJ,1980-11-21,1.8958330154418943
479427,JNJ,1980-11-24,1.8619790077209477
479428,JNJ,1980-11-25,1.8958330154418943
479429,JNJ,1980-11-26,1.8828129768371584
479430,JNJ,1980-11-28,1.890625
479431,JNJ,1980-12-01,1.8697919845581052
479432,JNJ,1980-12-02,1.8619790077209477
479433,JNJ,1980-12-03,1.8802080154418943
479434,JNJ,1980-12-04,1.8984379768371584
479435,JNJ,1980-12-05,1.90625
479436,JNJ,1980-12-08,1.8541669845581052
479437,JNJ,1980-12-09,1.8541669845581052
479438,JNJ,1980-12-10,1.828125
479439,JNJ,1980-12-11,1.7890629768371582
479440,JNJ,1980-12-12,1.8776040077209477
479441,JNJ,1980-12-15,1.9010419845581052
479442,JNJ,1980-12-16,1.9765629768371584
479443,JNJ,1980-12-17,1.9895830154418943
479444,JNJ,1980-12-18,1.9817709922790527
479445,JNJ,1980-12-19,1.9947919845581052
479446,JNJ,1980-12-22,2.026041984558105
479447,JNJ,1980-12-23,2.015625
479448,JNJ,1980-12-24,2.039062976837158
479449,JNJ,1980-12-26,2.0833330154418945
479450,JNJ,1980-12-29,2.0677080154418945
479451,JNJ,1980-12-30,2.0807290077209477
479452,JNJ,1980-12-31,2.078125
479453,JNJ,1981-01-02,2.0807290077209477
479454,JNJ,1981-01-05,2.104166984558105
479455,JNJ,1981-01-06,2.119791984558105
479456,JNJ,1981-01-07,2.070312976837158
479457,JNJ,1981-01-08,2.0286459922790527
479458,JNJ,1981-01-09,2.0208330154418945
479459,JNJ,1981-01-12,2.041666984558105
479460,JNJ,1981-01-13,2.0130209922790527
479461,JNJ,1981-01-14,2.0
479462,JNJ,1981-01-15,2.0130209922790527
479463,JNJ,1981-01-16,2.0182290077209477
479464,JNJ,1981-01-19,1.9947919845581052
479465,JNJ,1981-01-20,1.9765629768371584
479466,JNJ,1981-01-21,1.9401040077209477
479467,JNJ,1981-01-22,1.9505209922790527
479468,JNJ,1981-01-23,1.9791669845581052
479469,JNJ,1981-01-26,2.010416984558105
479470,JNJ,1981-01-27,2.0208330154418945
479471,JNJ,1981-01-28,2.0208330154418945
479472,JNJ,1981-01-29,2.010416984558105
479473,JNJ,1981-01-30,1.9947919845581052
479474,JNJ,1981-02-02,1.9635419845581052
479475,JNJ,1981-02-03,1.9947919845581052
479476,JNJ,1981-02-04,1.9921879768371584
479477,JNJ,1981-02-05,1.9869790077209477
479478,JNJ,1981-02-06,2.0026040077209477
479479,JNJ,1981-02-09,2.0026040077209477
479480,JNJ,1981-02-10,2.046875
479481,JNJ,1981-02-11,2.03125
479482,JNJ,1981-02-12,2.007812976837158
479483,JNJ,1981-02-13,1.9583330154418943
479484,JNJ,1981-02-17,1.9609379768371584
479485,JNJ,1981-02-18,2.0208330154418945
479486,JNJ,1981-02-19,2.0208330154418945
479487,JNJ,1981-02-20,2.03125
479488,JNJ,1981-02-23,2.0442709922790527
479489,JNJ,1981-02-24,2.072916984558105
479490,JNJ,1981-02-25,2.0963540077209477
479491,JNJ,1981-02-26,2.1536459922790527
479492,JNJ,1981-02-27,2.1458330154418945
479493,JNJ,1981-03-02,2.135416984558105
479494,JNJ,1981-03-03,2.104166984558105
479495,JNJ,1981-03-04,2.1276040077209477
479496,JNJ,1981-03-05,2.1302080154418945
479497,JNJ,1981-03-06,2.1276040077209477
479498,JNJ,1981-03-09,2.1276040077209477
479499,JNJ,1981-03-10,2.125
479500,JNJ,1981-03-11,2.119791984558105
479501,JNJ,1981-03-12,2.1614580154418945
479502,JNJ,1981-03-13,2.1614580154418945
479503,JNJ,1981-03-16,2.171875
479504,JNJ,1981-03-17,2.1614580154418945
479505,JNJ,1981-03-18,2.1588540077209477
479506,JNJ,1981-03-19,2.140625
479507,JNJ,1981-03-20,2.1614580154418945
479508,JNJ,1981-03-23,2.1692709922790527
479509,JNJ,1981-03-24,2.140625
479510,JNJ,1981-03-25,2.171875
479511,JNJ,1981-03-26,2.1458330154418945
479512,JNJ,1981-03-27,2.1380209922790527
479513,JNJ,1981-03-30,2.1302080154418945
479514,JNJ,1981-03-31,2.1614580154418945
479515,JNJ,1981-04-01,2.1380209922790527
479516,JNJ,1981-04-02,2.1380209922790527
479517,JNJ,1981-04-03,2.1380209922790527
479518,JNJ,1981-04-06,2.135416984558105
479519,JNJ,1981-04-07,2.1380209922790527
479520,JNJ,1981-04-08,2.1875
479521,JNJ,1981-04-09,2.2083330154418945
479522,JNJ,1981-04-10,2.2317709922790527
479523,JNJ,1981-04-13,2.229166984558105
479524,JNJ,1981-04-14,2.229166984558105
479525,JNJ,1981-04-15,2.289062976837158
479526,JNJ,1981-04-16,2.322916984558105
479527,JNJ,1981-04-20,2.3333330154418945
479528,JNJ,1981-04-21,2.28125
479529,JNJ,1981-04-22,2.229166984558105
479530,JNJ,1981-04-23,2.260416984558105
479531,JNJ,1981-04-24,2.276041984558105
479532,JNJ,1981-04-27,2.2864580154418945
479533,JNJ,1981-04-28,2.2708330154418945
479534,JNJ,1981-04-29,2.229166984558105
479535,JNJ,1981-04-30,2.2213540077209477
479536,JNJ,1981-05-01,2.2473959922790527
479537,JNJ,1981-05-04,2.234375
479538,JNJ,1981-05-05,2.2005209922790527
479539,JNJ,1981-05-06,2.1927080154418945
479540,JNJ,1981-05-07,2.1875
479541,JNJ,1981-05-08,2.203125
479542,JNJ,1981-05-11,2.166666984558105
479543,JNJ,1981-05-12,2.210937976837158
479544,JNJ,1981-05-13,2.2057290077209477
479545,JNJ,1981-05-14,2.2213540077209477
479546,JNJ,1981-05-15,2.2526040077209477
479547,JNJ,1981-05-18,2.25
479548,JNJ,1981-05-19,2.273437976837158
479549,JNJ,1981-05-20,2.320312976837158
479550,JNJ,1981-05-21,2.28125
479551,JNJ,1981-05-22,2.28125
479552,JNJ,1981-05-26,2.359375
479553,JNJ,1981-05-27,2.367187976837158
479554,JNJ,1981-05-28,2.359375
479555,JNJ,1981-05-29,2.390625
479556,JNJ,1981-06-01,2.398437976837158
479557,JNJ,1981-06-02,2.328125
479558,JNJ,1981-06-03,2.3125
479559,JNJ,1981-06-04,2.296875
479560,JNJ,1981-06-05,2.304687976837158
479561,JNJ,1981-06-08,2.34375
479562,JNJ,1981-06-09,2.320312976837158
479563,JNJ,1981-06-10,2.289062976837158
479564,JNJ,1981-06-11,2.28125
479565,JNJ,1981-06-12,2.265625
479566,JNJ,1981-06-15,2.328125
479567,JNJ,1981-06-16,2.3125
479568,JNJ,1981-06-17,2.265625
479569,JNJ,1981-06-18,2.265625
479570,JNJ,1981-06-19,2.304687976837158
479571,JNJ,1981-06-22,2.351562976837158
479572,JNJ,1981-06-23,2.40625
479573,JNJ,1981-06-24,2.367187976837158
479574,JNJ,1981-06-25,2.335937976837158
479575,JNJ,1981-06-26,2.265625
479576,JNJ,1981-06-29,2.210937976837158
479577,JNJ,1981-06-30,2.1875
479578,JNJ,1981-07-01,2.164062976837158
479579,JNJ,1981-07-02,2.109375
479580,JNJ,1981-07-06,2.070312976837158
479581,JNJ,1981-07-07,2.109375
479582,JNJ,1981-07-08,2.09375
479583,JNJ,1981-07-09,2.0625
479584,JNJ,1981-07-10,2.03125
479585,JNJ,1981-07-13,2.039062976837158
479586,JNJ,1981-07-14,2.015625
479587,JNJ,1981-07-15,2.015625
479588,JNJ,1981-07-16,2.054687976837158
479589,JNJ,1981-07-17,2.078125
479590,JNJ,1981-07-20,2.023437976837158
479591,JNJ,1981-07-21,1.9765629768371584
479592,JNJ,1981-07-22,1.890625
479593,JNJ,1981-07-23,1.9765629768371584
479594,JNJ,1981-07-24,2.03125
479595,JNJ,1981-07-27,2.078125
479596,JNJ,1981-07-28,2.046875
479597,JNJ,1981-07-29,2.039062976837158
479598,JNJ,1981-07-30,2.0625
479599,JNJ,1981-07-31,2.101562976837158
479600,JNJ,1981-08-03,2.09375
479601,JNJ,1981-08-04,2.078125
479602,JNJ,1981-08-05,2.070312976837158
479603,JNJ,1981-08-06,2.0625
479604,JNJ,1981-08-07,2.054687976837158
479605,JNJ,1981-08-10,2.046875
479606,JNJ,1981-08-11,2.039062976837158
479607,JNJ,1981-08-12,2.023437976837158
479608,JNJ,1981-08-13,1.9921879768371584
479609,JNJ,1981-08-14,1.984375
479610,JNJ,1981-08-17,1.921875
479611,JNJ,1981-08-18,1.9375
479612,JNJ,1981-08-19,1.984375
479613,JNJ,1981-08-20,2.015625
479614,JNJ,1981-08-21,1.9609379768371584
479615,JNJ,1981-08-24,1.90625
479616,JNJ,1981-08-25,1.9453129768371584
479617,JNJ,1981-08-26,1.9453129768371584
479618,JNJ,1981-08-27,1.890625
479619,JNJ,1981-08-28,1.875
479620,JNJ,1981-08-31,1.8671879768371584
479621,JNJ,1981-09-01,1.8515629768371584
479622,JNJ,1981-09-02,1.8828129768371584
479623,JNJ,1981-09-03,1.84375
479624,JNJ,1981-09-04,1.8125
479625,JNJ,1981-09-08,1.78125
479626,JNJ,1981-09-09,1.8125
479627,JNJ,1981-09-10,1.875
479628,JNJ,1981-09-11,1.9609379768371584
479629,JNJ,1981-09-14,1.9453129768371584
479630,JNJ,1981-09-15,1.9609379768371584
479631,JNJ,1981-09-16,1.9609379768371584
479632,JNJ,1981-09-17,1.9375
479633,JNJ,1981-09-18,1.8984379768371584
479634,JNJ,1981-09-21,1.9609379768371584
479635,JNJ,1981-09-22,1.953125
479636,JNJ,1981-09-23,1.9375
479637,JNJ,1981-09-24,1.9296879768371584
479638,JNJ,1981-09-25,1.9609379768371584
479639,JNJ,1981-09-28,2.078125
479640,JNJ,1981-09-29,2.078125
479641,JNJ,1981-09-30,2.0625
479642,JNJ,1981-10-01,2.109375
479643,JNJ,1981-10-02,2.101562976837158
479644,JNJ,1981-10-05,2.054687976837158
479645,JNJ,1981-10-06,2.03125
479646,JNJ,1981-10-07,2.109375
479647,JNJ,1981-10-08,2.1875
479648,JNJ,1981-10-09,2.140625
479649,JNJ,1981-10-12,2.140625
479650,JNJ,1981-10-13,2.125
479651,JNJ,1981-10-14,2.085937976837158
479652,JNJ,1981-10-15,2.140625
479653,JNJ,1981-10-16,2.125
479654,JNJ,1981-10-19,2.1875
479655,JNJ,1981-10-20,2.25
479656,JNJ,1981-10-21,2.1875
479657,JNJ,1981-10-22,2.289062976837158
479658,JNJ,1981-10-23,2.21875
479659,JNJ,1981-10-26,2.21875
479660,JNJ,1981-10-27,2.234375
479661,JNJ,1981-10-28,2.242187976837158
479662,JNJ,1981-10-29,2.242187976837158
479663,JNJ,1981-10-30,2.273437976837158
479664,JNJ,1981-11-02,2.320312976837158
479665,JNJ,1981-11-03,2.320312976837158
479666,JNJ,1981-11-04,2.296875
479667,JNJ,1981-11-05,2.28125
479668,JNJ,1981-11-06,2.234375
479669,JNJ,1981-11-09,2.21875
479670,JNJ,1981-11-10,2.195312976837158
479671,JNJ,1981-11-11,2.203125
479672,JNJ,1981-11-12,2.203125
479673,JNJ,1981-11-13,2.1875
479674,JNJ,1981-11-16,2.132812976837158
479675,JNJ,1981-11-17,2.203125
479676,JNJ,1981-11-18,2.203125
479677,JNJ,1981-11-19,2.164062976837158
479678,JNJ,1981-11-20,2.1875
479679,JNJ,1981-11-23,2.234375
479680,JNJ,1981-11-24,2.28125
479681,JNJ,1981-11-25,2.289062976837158
479682,JNJ,1981-11-27,2.296875
479683,JNJ,1981-11-30,2.359375
479684,JNJ,1981-12-01,2.335937976837158
479685,JNJ,1981-12-02,2.273437976837158
479686,JNJ,1981-12-03,2.265625
479687,JNJ,1981-12-04,2.273437976837158
479688,JNJ,1981-12-07,2.273437976837158
479689,JNJ,1981-12-08,2.257812976837158
479690,JNJ,1981-12-09,2.25
479691,JNJ,1981-12-10,2.25
479692,JNJ,1981-12-11,2.265625
479693,JNJ,1981-12-14,2.195312976837158
479694,JNJ,1981-12-15,2.203125
479695,JNJ,1981-12-16,2.179687976837158
479696,JNJ,1981-12-17,2.1875
479697,JNJ,1981-12-18,2.210937976837158
479698,JNJ,1981-12-21,2.226562976837158
479699,JNJ,1981-12-22,2.234375
479700,JNJ,1981-12-23,2.242187976837158
479701,JNJ,1981-12-24,2.265625
479702,JNJ,1981-12-28,2.265625
479703,JNJ,1981-12-29,2.273437976837158
479704,JNJ,1981-12-30,2.296875
479705,JNJ,1981-12-31,2.320312976837158
479706,JNJ,1982-01-04,2.289062976837158
479707,JNJ,1982-01-05,2.21875
479708,JNJ,1982-01-06,2.1875
479709,JNJ,1982-01-07,2.179687976837158
479710,JNJ,1982-01-08,2.15625
479711,JNJ,1982-01-11,2.117187976837158
479712,JNJ,1982-01-12,2.148437976837158
479713,JNJ,1982-01-13,2.171875
479714,JNJ,1982-01-14,2.164062976837158
479715,JNJ,1982-01-15,2.171875
479716,JNJ,1982-01-18,2.257812976837158
479717,JNJ,1982-01-19,2.242187976837158
479718,JNJ,1982-01-20,2.226562976837158
479719,JNJ,1982-01-21,2.265625
479720,JNJ,1982-01-22,2.28125
479721,JNJ,1982-01-25,2.3125
479722,JNJ,1982-01-26,2.28125
479723,JNJ,1982-01-27,2.28125
479724,JNJ,1982-01-28,2.328125
479725,JNJ,1982-01-29,2.367187976837158
479726,JNJ,1982-02-01,2.3125
479727,JNJ,1982-02-02,2.320312976837158
479728,JNJ,1982-02-03,2.296875
479729,JNJ,1982-02-04,2.3125
479730,JNJ,1982-02-05,2.421875
479731,JNJ,1982-02-08,2.367187976837158
479732,JNJ,1982-02-09,2.273437976837158
479733,JNJ,1982-02-10,2.289062976837158
479734,JNJ,1982-02-11,2.273437976837158
479735,JNJ,1982-02-12,2.367187976837158
479736,JNJ,1982-02-16,2.382812976837158
479737,JNJ,1982-02-17,2.390625
479738,JNJ,1982-02-18,2.429687976837158
479739,JNJ,1982-02-19,2.398437976837158
479740,JNJ,1982-02-22,2.34375
479741,JNJ,1982-02-23,2.335937976837158
479742,JNJ,1982-02-24,2.351562976837158
479743,JNJ,1982-02-25,2.34375
479744,JNJ,1982-02-26,2.3125
479745,JNJ,1982-03-01,2.34375
479746,JNJ,1982-03-02,2.34375
479747,JNJ,1982-03-03,2.3125
479748,JNJ,1982-03-04,2.21875
479749,JNJ,1982-03-05,2.117187976837158
479750,JNJ,1982-03-08,2.03125
479751,JNJ,1982-03-09,2.15625
479752,JNJ,1982-03-10,2.109375
479753,JNJ,1982-03-11,2.101562976837158
479754,JNJ,1982-03-12,2.109375
479755,JNJ,1982-03-15,2.15625
479756,JNJ,1982-03-16,2.125
479757,JNJ,1982-03-17,2.140625
479758,JNJ,1982-03-18,2.210937976837158
479759,JNJ,1982-03-19,2.21875
479760,JNJ,1982-03-22,2.296875
479761,JNJ,1982-03-23,2.28125
479762,JNJ,1982-03-24,2.289062976837158
479763,JNJ,1982-03-25,2.304687976837158
479764,JNJ,1982-03-26,2.289062976837158
479765,JNJ,1982-03-29,2.273437976837158
479766,JNJ,1982-03-30,2.304687976837158
479767,JNJ,1982-03-31,2.3125
479768,JNJ,1982-04-01,2.34375
479769,JNJ,1982-04-02,2.398437976837158
479770,JNJ,1982-04-05,2.390625
479771,JNJ,1982-04-06,2.375
479772,JNJ,1982-04-07,2.375
479773,JNJ,1982-04-08,2.382812976837158
479774,JNJ,1982-04-12,2.453125
479775,JNJ,1982-04-13,2.414062976837158
479776,JNJ,1982-04-14,2.382812976837158
479777,JNJ,1982-04-15,2.382812976837158
479778,JNJ,1982-04-16,2.390625
479779,JNJ,1982-04-19,2.398437976837158
479780,JNJ,1982-04-20,2.367187976837158
479781,JNJ,1982-04-21,2.320312976837158
479782,JNJ,1982-04-22,2.367187976837158
479783,JNJ,1982-04-23,2.46875
479784,JNJ,1982-04-26,2.492187976837158
479785,JNJ,1982-04-27,2.445312976837158
479786,JNJ,1982-04-28,2.445312976837158
479787,JNJ,1982-04-29,2.4375
479788,JNJ,1982-04-30,2.5
479789,JNJ,1982-05-03,2.554687976837158
479790,JNJ,1982-05-04,2.578125
479791,JNJ,1982-05-05,2.601562976837158
479792,JNJ,1982-05-06,2.609375
479793,JNJ,1982-05-07,2.5625
479794,JNJ,1982-05-10,2.515625
479795,JNJ,1982-05-11,2.539062976837158
479796,JNJ,1982-05-12,2.546875
479797,JNJ,1982-05-13,2.523437976837158
479798,JNJ,1982-05-14,2.546875
479799,JNJ,1982-05-17,2.523437976837158
479800,JNJ,1982-05-18,2.453125
479801,JNJ,1982-05-19,2.4375
479802,JNJ,1982-05-20,2.375
479803,JNJ,1982-05-21,2.4375
479804,JNJ,1982-05-24,2.398437976837158
479805,JNJ,1982-05-25,2.390625
479806,JNJ,1982-05-26,2.429687976837158
479807,JNJ,1982-05-27,2.46875
479808,JNJ,1982-05-28,2.453125
479809,JNJ,1982-06-01,2.492187976837158
479810,JNJ,1982-06-02,2.523437976837158
479811,JNJ,1982-06-03,2.5
479812,JNJ,1982-06-04,2.460937976837158
479813,JNJ,1982-06-07,2.40625
479814,JNJ,1982-06-08,2.421875
479815,JNJ,1982-06-09,2.4375
479816,JNJ,1982-06-10,2.460937976837158
479817,JNJ,1982-06-11,2.4375
479818,JNJ,1982-06-14,2.398437976837158
479819,JNJ,1982-06-15,2.414062976837158
479820,JNJ,1982-06-16,2.414062976837158
479821,JNJ,1982-06-17,2.421875
479822,JNJ,1982-06-18,2.359375
479823,JNJ,1982-06-21,2.359375
479824,JNJ,1982-06-22,2.390625
479825,JNJ,1982-06-23,2.460937976837158
479826,JNJ,1982-06-24,2.4375
479827,JNJ,1982-06-25,2.40625
479828,JNJ,1982-06-28,2.4375
479829,JNJ,1982-06-29,2.414062976837158
479830,JNJ,1982-06-30,2.46875
479831,JNJ,1982-07-01,2.429687976837158
479832,JNJ,1982-07-02,2.40625
479833,JNJ,1982-07-06,2.429687976837158
479834,JNJ,1982-07-07,2.476562976837158
479835,JNJ,1982-07-08,2.476562976837158
479836,JNJ,1982-07-09,2.515625
479837,JNJ,1982-07-12,2.640625
479838,JNJ,1982-07-13,2.609375
479839,JNJ,1982-07-14,2.640625
479840,JNJ,1982-07-15,2.617187976837158
479841,JNJ,1982-07-16,2.664062976837158
479842,JNJ,1982-07-19,2.632812976837158
479843,JNJ,1982-07-20,2.625
479844,JNJ,1982-07-21,2.601562976837158
479845,JNJ,1982-07-22,2.578125
479846,JNJ,1982-07-23,2.554687976837158
479847,JNJ,1982-07-26,2.539062976837158
479848,JNJ,1982-07-27,2.53125
479849,JNJ,1982-07-28,2.46875
479850,JNJ,1982-07-29,2.492187976837158
479851,JNJ,1982-07-30,2.476562976837158
479852,JNJ,1982-08-02,2.609375
479853,JNJ,1982-08-03,2.585937976837158
479854,JNJ,1982-08-04,2.492187976837158
479855,JNJ,1982-08-05,2.460937976837158
479856,JNJ,1982-08-06,2.445312976837158
479857,JNJ,1982-08-09,2.429687976837158
479858,JNJ,1982-08-10,2.453125
479859,JNJ,1982-08-11,2.445312976837158
479860,JNJ,1982-08-12,2.429687976837158
479861,JNJ,1982-08-13,2.40625
479862,JNJ,1982-08-16,2.390625
479863,JNJ,1982-08-17,2.5625
479864,JNJ,1982-08-18,2.523437976837158
479865,JNJ,1982-08-19,2.601562976837158
479866,JNJ,1982-08-20,2.703125
479867,JNJ,1982-08-23,2.75
479868,JNJ,1982-08-24,2.710937976837158
479869,JNJ,1982-08-25,2.765625
479870,JNJ,1982-08-26,2.8125
479871,JNJ,1982-08-27,2.734375
479872,JNJ,1982-08-30,2.71875
479873,JNJ,1982-08-31,2.8125
479874,JNJ,1982-09-01,2.75
479875,JNJ,1982-09-02,2.789062976837158
479876,JNJ,1982-09-03,2.882812976837158
479877,JNJ,1982-09-07,2.835937976837158
479878,JNJ,1982-09-08,2.796875
479879,JNJ,1982-09-09,2.804687976837158
479880,JNJ,1982-09-10,2.757812976837158
479881,JNJ,1982-09-13,2.8125
479882,JNJ,1982-09-14,2.859375
479883,JNJ,1982-09-15,2.867187976837158
479884,JNJ,1982-09-16,2.851562976837158
479885,JNJ,1982-09-17,2.828125
479886,JNJ,1982-09-20,2.851562976837158
479887,JNJ,1982-09-21,2.90625
479888,JNJ,1982-09-22,2.882812976837158
479889,JNJ,1982-09-23,2.90625
479890,JNJ,1982-09-24,2.945312976837158
479891,JNJ,1982-09-27,2.953125
479892,JNJ,1982-09-28,2.945312976837158
479893,JNJ,1982-09-29,2.882812976837158
479894,JNJ,1982-09-30,2.695312976837158
479895,JNJ,1982-10-01,2.742187976837158
479896,JNJ,1982-10-04,2.578125
479897,JNJ,1982-10-05,2.4375
479898,JNJ,1982-10-06,2.609375
479899,JNJ,1982-10-07,2.523437976837158
479900,JNJ,1982-10-08,2.664062976837158
479901,JNJ,1982-10-11,2.71875
479902,JNJ,1982-10-12,2.59375
479903,JNJ,1982-10-13,2.625
479904,JNJ,1982-10-14,2.617187976837158
479905,JNJ,1982-10-15,2.554687976837158
479906,JNJ,1982-10-18,2.710937976837158
479907,JNJ,1982-10-19,2.71875
479908,JNJ,1982-10-20,2.695312976837158
479909,JNJ,1982-10-21,2.765625
479910,JNJ,1982-10-22,2.726562976837158
479911,JNJ,1982-10-25,2.578125
479912,JNJ,1982-10-26,2.648437976837158
479913,JNJ,1982-10-27,2.640625
479914,JNJ,1982-10-28,2.648437976837158
479915,JNJ,1982-10-29,2.742187976837158
479916,JNJ,1982-11-01,2.789062976837158
479917,JNJ,1982-11-02,2.773437976837158
479918,JNJ,1982-11-03,2.835937976837158
479919,JNJ,1982-11-04,2.84375
479920,JNJ,1982-11-05,2.867187976837158
479921,JNJ,1982-11-08,2.898437976837158
479922,JNJ,1982-11-09,2.914062976837158
479923,JNJ,1982-11-10,2.859375
479924,JNJ,1982-11-11,2.953125
479925,JNJ,1982-11-12,2.953125
479926,JNJ,1982-11-15,2.796875
479927,JNJ,1982-11-16,2.820312976837158
479928,JNJ,1982-11-17,2.890625
479929,JNJ,1982-11-18,2.859375
479930,JNJ,1982-11-19,2.828125
479931,JNJ,1982-11-22,2.773437976837158
479932,JNJ,1982-11-23,2.789062976837158
479933,JNJ,1982-11-24,2.78125
479934,JNJ,1982-11-26,2.8125
479935,JNJ,1982-11-29,2.804687976837158
479936,JNJ,1982-11-30,2.90625
479937,JNJ,1982-12-01,2.875
479938,JNJ,1982-12-02,2.789062976837158
479939,JNJ,1982-12-03,2.835937976837158
479940,JNJ,1982-12-06,2.929687976837158
479941,JNJ,1982-12-07,3.046875
479942,JNJ,1982-12-08,3.015625
479943,JNJ,1982-12-09,3.007812976837158
479944,JNJ,1982-12-10,2.992187976837158
479945,JNJ,1982-12-13,3.054687976837158
479946,JNJ,1982-12-14,2.984375
479947,JNJ,1982-12-15,2.953125
479948,JNJ,1982-12-16,2.96875
479949,JNJ,1982-12-17,3.015625
479950,JNJ,1982-12-20,3.015625
479951,JNJ,1982-12-21,3.09375
479952,JNJ,1982-12-22,3.015625
479953,JNJ,1982-12-23,3.0625
479954,JNJ,1982-12-27,3.1875
479955,JNJ,1982-12-28,3.125
479956,JNJ,1982-12-29,3.140625
479957,JNJ,1982-12-30,3.09375
479958,JNJ,1982-12-31,3.101562976837158
479959,JNJ,1983-01-03,3.09375
479960,JNJ,1983-01-04,3.195312976837158
479961,JNJ,1983-01-05,3.164062976837158
479962,JNJ,1983-01-06,3.085937976837158
479963,JNJ,1983-01-07,3.101562976837158
479964,JNJ,1983-01-10,3.0625
479965,JNJ,1983-01-11,3.015625
479966,JNJ,1983-01-12,3.070312976837158
479967,JNJ,1983-01-13,3.046875
479968,JNJ,1983-01-14,3.078125
479969,JNJ,1983-01-17,3.109375
479970,JNJ,1983-01-18,3.070312976837158
479971,JNJ,1983-01-19,3.0625
479972,JNJ,1983-01-20,3.0625
479973,JNJ,1983-01-21,2.960937976837158
479974,JNJ,1983-01-24,2.921875
479975,JNJ,1983-01-25,3.015625
479976,JNJ,1983-01-26,2.96875
479977,JNJ,1983-01-27,3.0625
479978,JNJ,1983-01-28,3.023437976837158
479979,JNJ,1983-01-31,3.023437976837158
479980,JNJ,1983-02-01,2.984375
479981,JNJ,1983-02-02,2.914062976837158
479982,JNJ,1983-02-03,2.875
479983,JNJ,1983-02-04,2.875
479984,JNJ,1983-02-07,2.914062976837158
479985,JNJ,1983-02-08,2.898437976837158
479986,JNJ,1983-02-09,2.875
479987,JNJ,1983-02-10,2.882812976837158
479988,JNJ,1983-02-11,2.84375
479989,JNJ,1983-02-14,2.875
479990,JNJ,1983-02-15,2.898437976837158
479991,JNJ,1983-02-16,2.882812976837158
479992,JNJ,1983-02-17,2.898437976837158
479993,JNJ,1983-02-18,2.890625
479994,JNJ,1983-02-22,2.851562976837158
479995,JNJ,1983-02-23,2.859375
479996,JNJ,1983-02-24,2.914062976837158
479997,JNJ,1983-02-25,2.960937976837158
479998,JNJ,1983-02-28,2.960937976837158
479999,JNJ,1983-03-01,3.0625
480000,JNJ,1983-03-02,3.125
480001,JNJ,1983-03-03,3.140625
480002,JNJ,1983-03-04,3.0
480003,JNJ,1983-03-07,2.890625
480004,JNJ,1983-03-08,2.867187976837158
480005,JNJ,1983-03-09,2.921875
480006,JNJ,1983-03-10,2.875
480007,JNJ,1983-03-11,2.875
480008,JNJ,1983-03-14,2.867187976837158
480009,JNJ,1983-03-15,2.835937976837158
480010,JNJ,1983-03-16,2.804687976837158
480011,JNJ,1983-03-17,2.828125
480012,JNJ,1983-03-18,2.859375
480013,JNJ,1983-03-21,2.84375
480014,JNJ,1983-03-22,2.898437976837158
480015,JNJ,1983-03-23,2.9375
480016,JNJ,1983-03-24,2.914062976837158
480017,JNJ,1983-03-25,2.9375
480018,JNJ,1983-03-28,2.992187976837158
480019,JNJ,1983-03-29,2.96875
480020,JNJ,1983-03-30,2.992187976837158
480021,JNJ,1983-03-31,2.960937976837158
480022,JNJ,1983-04-04,2.914062976837158
480023,JNJ,1983-04-05,2.90625
480024,JNJ,1983-04-06,2.859375
480025,JNJ,1983-04-07,2.84375
480026,JNJ,1983-04-08,2.859375
480027,JNJ,1983-04-11,2.84375
480028,JNJ,1983-04-12,2.820312976837158
480029,JNJ,1983-04-13,2.835937976837158
480030,JNJ,1983-04-14,2.84375
480031,JNJ,1983-04-15,2.875
480032,JNJ,1983-04-18,2.984375
480033,JNJ,1983-04-19,2.976562976837158
480034,JNJ,1983-04-20,3.023437976837158
480035,JNJ,1983-04-21,3.023437976837158
480036,JNJ,1983-04-22,3.039062976837158
480037,JNJ,1983-04-25,3.015625
480038,JNJ,1983-04-26,3.0
480039,JNJ,1983-04-27,3.046875
480040,JNJ,1983-04-28,3.140625
480041,JNJ,1983-04-29,3.132812976837158
480042,JNJ,1983-05-02,3.09375
480043,JNJ,1983-05-03,3.179687976837158
480044,JNJ,1983-05-04,3.148437976837158
480045,JNJ,1983-05-05,3.148437976837158
480046,JNJ,1983-05-06,3.148437976837158
480047,JNJ,1983-05-09,3.101562976837158
480048,JNJ,1983-05-10,3.15625
480049,JNJ,1983-05-11,3.125
480050,JNJ,1983-05-12,3.0625
480051,JNJ,1983-05-13,3.0625
480052,JNJ,1983-05-16,3.039062976837158
480053,JNJ,1983-05-17,3.070312976837158
480054,JNJ,1983-05-18,3.039062976837158
480055,JNJ,1983-05-19,2.976562976837158
480056,JNJ,1983-05-20,2.953125
480057,JNJ,1983-05-23,2.984375
480058,JNJ,1983-05-24,3.03125
480059,JNJ,1983-05-25,3.015625
480060,JNJ,1983-05-26,3.023437976837158
480061,JNJ,1983-05-27,2.945312976837158
480062,JNJ,1983-05-31,2.875
480063,JNJ,1983-06-01,2.882812976837158
480064,JNJ,1983-06-02,2.9375
480065,JNJ,1983-06-03,2.960937976837158
480066,JNJ,1983-06-06,2.945312976837158
480067,JNJ,1983-06-07,2.921875
480068,JNJ,1983-06-08,2.875
480069,JNJ,1983-06-09,2.875
480070,JNJ,1983-06-10,2.867187976837158
480071,JNJ,1983-06-13,2.851562976837158
480072,JNJ,1983-06-14,2.867187976837158
480073,JNJ,1983-06-15,2.882812976837158
480074,JNJ,1983-06-16,2.976562976837158
480075,JNJ,1983-06-17,2.976562976837158
480076,JNJ,1983-06-20,2.945312976837158
480077,JNJ,1983-06-21,3.015625
480078,JNJ,1983-06-22,2.96875
480079,JNJ,1983-06-23,2.96875
480080,JNJ,1983-06-24,3.046875
480081,JNJ,1983-06-27,3.0625
480082,JNJ,1983-06-28,2.992187976837158
480083,JNJ,1983-06-29,3.03125
480084,JNJ,1983-06-30,3.078125
480085,JNJ,1983-07-01,3.078125
480086,JNJ,1983-07-05,2.992187976837158
480087,JNJ,1983-07-06,3.023437976837158
480088,JNJ,1983-07-07,3.054687976837158
480089,JNJ,1983-07-08,3.078125
480090,JNJ,1983-07-11,3.078125
480091,JNJ,1983-07-12,3.007812976837158
480092,JNJ,1983-07-13,2.96875
480093,JNJ,1983-07-14,2.945312976837158
480094,JNJ,1983-07-15,2.898437976837158
480095,JNJ,1983-07-18,2.875
480096,JNJ,1983-07-19,2.875
480097,JNJ,1983-07-20,2.96875
480098,JNJ,1983-07-21,2.960937976837158
480099,JNJ,1983-07-22,2.9375
480100,JNJ,1983-07-25,2.875
480101,JNJ,1983-07-26,2.875
480102,JNJ,1983-07-27,2.835937976837158
480103,JNJ,1983-07-28,2.796875
480104,JNJ,1983-07-29,2.75
480105,JNJ,1983-08-01,2.726562976837158
480106,JNJ,1983-08-02,2.710937976837158
480107,JNJ,1983-08-03,2.695312976837158
480108,JNJ,1983-08-04,2.671875
480109,JNJ,1983-08-05,2.664062976837158
480110,JNJ,1983-08-08,2.609375
480111,JNJ,1983-08-09,2.625
480112,JNJ,1983-08-10,2.679687976837158
480113,JNJ,1983-08-11,2.710937976837158
480114,JNJ,1983-08-12,2.742187976837158
480115,JNJ,1983-08-15,2.75
480116,JNJ,1983-08-16,2.695312976837158
480117,JNJ,1983-08-17,2.6875
480118,JNJ,1983-08-18,2.695312976837158
480119,JNJ,1983-08-19,2.625
480120,JNJ,1983-08-22,2.648437976837158
480121,JNJ,1983-08-23,2.609375
480122,JNJ,1983-08-24,2.5625
480123,JNJ,1983-08-25,2.554687976837158
480124,JNJ,1983-08-26,2.554687976837158
480125,JNJ,1983-08-29,2.570312976837158
480126,JNJ,1983-08-30,2.554687976837158
480127,JNJ,1983-08-31,2.570312976837158
480128,JNJ,1983-09-01,2.578125
480129,JNJ,1983-09-02,2.585937976837158
480130,JNJ,1983-09-06,2.632812976837158
480131,JNJ,1983-09-07,2.664062976837158
480132,JNJ,1983-09-08,2.640625
480133,JNJ,1983-09-09,2.632812976837158
480134,JNJ,1983-09-12,2.632812976837158
480135,JNJ,1983-09-13,2.632812976837158
480136,JNJ,1983-09-14,2.671875
480137,JNJ,1983-09-15,2.648437976837158
480138,JNJ,1983-09-16,2.695312976837158
480139,JNJ,1983-09-19,2.757812976837158
480140,JNJ,1983-09-20,2.789062976837158
480141,JNJ,1983-09-21,2.757812976837158
480142,JNJ,1983-09-22,2.804687976837158
480143,JNJ,1983-09-23,2.789062976837158
480144,JNJ,1983-09-26,2.8125
480145,JNJ,1983-09-27,2.835937976837158
480146,JNJ,1983-09-28,2.8125
480147,JNJ,1983-09-29,2.8125
480148,JNJ,1983-09-30,2.820312976837158
480149,JNJ,1983-10-03,2.8125
480150,JNJ,1983-10-04,2.898437976837158
480151,JNJ,1983-10-05,2.9375
480152,JNJ,1983-10-06,2.992187976837158
480153,JNJ,1983-10-07,2.953125
480154,JNJ,1983-10-10,2.960937976837158
480155,JNJ,1983-10-11,2.945312976837158
480156,JNJ,1983-10-12,2.929687976837158
480157,JNJ,1983-10-13,2.867187976837158
480158,JNJ,1983-10-14,2.882812976837158
480159,JNJ,1983-10-17,2.90625
480160,JNJ,1983-10-18,2.851562976837158
480161,JNJ,1983-10-19,2.84375
480162,JNJ,1983-10-20,2.875
480163,JNJ,1983-10-21,2.882812976837158
480164,JNJ,1983-10-24,2.84375
480165,JNJ,1983-10-25,2.835937976837158
480166,JNJ,1983-10-26,2.757812976837158
480167,JNJ,1983-10-27,2.796875
480168,JNJ,1983-10-28,2.773437976837158
480169,JNJ,1983-10-31,2.742187976837158
480170,JNJ,1983-11-01,2.75
480171,JNJ,1983-11-02,2.734375
480172,JNJ,1983-11-03,2.773437976837158
480173,JNJ,1983-11-04,2.78125
480174,JNJ,1983-11-07,2.796875
480175,JNJ,1983-11-08,2.789062976837158
480176,JNJ,1983-11-09,2.75
480177,JNJ,1983-11-10,2.75
480178,JNJ,1983-11-11,2.773437976837158
480179,JNJ,1983-11-14,2.773437976837158
480180,JNJ,1983-11-15,2.765625
480181,JNJ,1983-11-16,2.75
480182,JNJ,1983-11-17,2.71875
480183,JNJ,1983-11-18,2.640625
480184,JNJ,1983-11-21,2.632812976837158
480185,JNJ,1983-11-22,2.625
480186,JNJ,1983-11-23,2.640625
480187,JNJ,1983-11-25,2.648437976837158
480188,JNJ,1983-11-28,2.617187976837158
480189,JNJ,1983-11-29,2.625
480190,JNJ,1983-11-30,2.648437976837158
480191,JNJ,1983-12-01,2.5625
480192,JNJ,1983-12-02,2.625
480193,JNJ,1983-12-05,2.609375
480194,JNJ,1983-12-06,2.59375
480195,JNJ,1983-12-07,2.578125
480196,JNJ,1983-12-08,2.515625
480197,JNJ,1983-12-09,2.515625
480198,JNJ,1983-12-12,2.507812976837158
480199,JNJ,1983-12-13,2.476562976837158
480200,JNJ,1983-12-14,2.46875
480201,JNJ,1983-12-15,2.453125
480202,JNJ,1983-12-16,2.46875
480203,JNJ,1983-12-19,2.53125
480204,JNJ,1983-12-20,2.570312976837158
480205,JNJ,1983-12-21,2.5625
480206,JNJ,1983-12-22,2.546875
480207,JNJ,1983-12-23,2.53125
480208,JNJ,1983-12-27,2.554687976837158
480209,JNJ,1983-12-28,2.507812976837158
480210,JNJ,1983-12-29,2.546875
480211,JNJ,1983-12-30,2.554687976837158
480212,JNJ,1984-01-03,2.554687976837158
480213,JNJ,1984-01-04,2.625
480214,JNJ,1984-01-05,2.648437976837158
480215,JNJ,1984-01-06,2.625
480216,JNJ,1984-01-09,2.601562976837158
480217,JNJ,1984-01-10,2.53125
480218,JNJ,1984-01-11,2.523437976837158
480219,JNJ,1984-01-12,2.515625
480220,JNJ,1984-01-13,2.507812976837158
480221,JNJ,1984-01-16,2.484375
480222,JNJ,1984-01-17,2.554687976837158
480223,JNJ,1984-01-18,2.554687976837158
480224,JNJ,1984-01-19,2.554687976837158
480225,JNJ,1984-01-20,2.585937976837158
480226,JNJ,1984-01-23,2.539062976837158
480227,JNJ,1984-01-24,2.492187976837158
480228,JNJ,1984-01-25,2.46875
480229,JNJ,1984-01-26,2.4375
480230,JNJ,1984-01-27,2.390625
480231,JNJ,1984-01-30,2.367187976837158
480232,JNJ,1984-01-31,2.398437976837158
480233,JNJ,1984-02-01,2.40625
480234,JNJ,1984-02-02,2.460937976837158
480235,JNJ,1984-02-03,2.453125
480236,JNJ,1984-02-06,2.4375
480237,JNJ,1984-02-07,2.398437976837158
480238,JNJ,1984-02-08,2.359375
480239,JNJ,1984-02-09,2.34375
480240,JNJ,1984-02-10,2.320312976837158
480241,JNJ,1984-02-13,2.304687976837158
480242,JNJ,1984-02-14,2.328125
480243,JNJ,1984-02-15,2.3125
480244,JNJ,1984-02-16,2.265625
480245,JNJ,1984-02-17,2.195312976837158
480246,JNJ,1984-02-21,2.148437976837158
480247,JNJ,1984-02-22,2.1875
480248,JNJ,1984-02-23,2.203125
480249,JNJ,1984-02-24,2.265625
480250,JNJ,1984-02-27,2.28125
480251,JNJ,1984-02-28,2.203125
480252,JNJ,1984-02-29,2.242187976837158
480253,JNJ,1984-03-01,2.242187976837158
480254,JNJ,1984-03-02,2.171875
480255,JNJ,1984-03-05,2.203125
480256,JNJ,1984-03-06,2.21875
480257,JNJ,1984-03-07,2.210937976837158
480258,JNJ,1984-03-08,2.195312976837158
480259,JNJ,1984-03-09,2.15625
480260,JNJ,1984-03-12,2.171875
480261,JNJ,1984-03-13,2.140625
480262,JNJ,1984-03-14,2.148437976837158
480263,JNJ,1984-03-15,2.1875
480264,JNJ,1984-03-16,2.1875
480265,JNJ,1984-03-19,2.164062976837158
480266,JNJ,1984-03-20,2.164062976837158
480267,JNJ,1984-03-21,2.140625
480268,JNJ,1984-03-22,2.109375
480269,JNJ,1984-03-23,2.101562976837158
480270,JNJ,1984-03-26,2.09375
480271,JNJ,1984-03-27,2.15625
480272,JNJ,1984-03-28,2.1875
480273,JNJ,1984-03-29,2.171875
480274,JNJ,1984-03-30,2.1875
480275,JNJ,1984-04-02,2.203125
480276,JNJ,1984-04-03,2.234375
480277,JNJ,1984-04-04,2.226562976837158
480278,JNJ,1984-04-05,2.210937976837158
480279,JNJ,1984-04-06,2.226562976837158
480280,JNJ,1984-04-09,2.210937976837158
480281,JNJ,1984-04-10,2.25
480282,JNJ,1984-04-11,2.242187976837158
480283,JNJ,1984-04-12,2.296875
480284,JNJ,1984-04-13,2.320312976837158
480285,JNJ,1984-04-16,2.382812976837158
480286,JNJ,1984-04-17,2.398437976837158
480287,JNJ,1984-04-18,2.335937976837158
480288,JNJ,1984-04-19,2.320312976837158
480289,JNJ,1984-04-23,2.234375
480290,JNJ,1984-04-24,2.25
480291,JNJ,1984-04-25,2.28125
480292,JNJ,1984-04-26,2.320312976837158
480293,JNJ,1984-04-27,2.3125
480294,JNJ,1984-04-30,2.335937976837158
480295,JNJ,1984-05-01,2.328125
480296,JNJ,1984-05-02,2.328125
480297,JNJ,1984-05-03,2.351562976837158
480298,JNJ,1984-05-04,2.289062976837158
480299,JNJ,1984-05-07,2.296875
480300,JNJ,1984-05-08,2.320312976837158
480301,JNJ,1984-05-09,2.320312976837158
480302,JNJ,1984-05-10,2.296875
480303,JNJ,1984-05-11,2.242187976837158
480304,JNJ,1984-05-14,2.21875
480305,JNJ,1984-05-15,2.234375
480306,JNJ,1984-05-16,2.210937976837158
480307,JNJ,1984-05-17,2.171875
480308,JNJ,1984-05-18,2.148437976837158
480309,JNJ,1984-05-21,2.09375
480310,JNJ,1984-05-22,2.03125
480311,JNJ,1984-05-23,2.039062976837158
480312,JNJ,1984-05-24,2.015625
480313,JNJ,1984-05-25,2.03125
480314,JNJ,1984-05-29,1.9296879768371584
480315,JNJ,1984-05-30,1.96875
480316,JNJ,1984-05-31,1.9140629768371584
480317,JNJ,1984-06-01,1.9375
480318,JNJ,1984-06-04,1.9375
480319,JNJ,1984-06-05,2.007812976837158
480320,JNJ,1984-06-06,2.039062976837158
480321,JNJ,1984-06-07,2.007812976837158
480322,JNJ,1984-06-08,2.046875
480323,JNJ,1984-06-11,2.015625
480324,JNJ,1984-06-12,2.015625
480325,JNJ,1984-06-13,1.96875
480326,JNJ,1984-06-14,1.984375
480327,JNJ,1984-06-15,1.984375
480328,JNJ,1984-06-18,2.03125
480329,JNJ,1984-06-19,2.023437976837158
480330,JNJ,1984-06-20,2.0625
480331,JNJ,1984-06-21,2.039062976837158
480332,JNJ,1984-06-22,1.96875
480333,JNJ,1984-06-25,1.84375
480334,JNJ,1984-06-26,1.8671879768371584
480335,JNJ,1984-06-27,1.875
480336,JNJ,1984-06-28,1.875
480337,JNJ,1984-06-29,1.875
480338,JNJ,1984-07-02,1.90625
480339,JNJ,1984-07-03,1.921875
480340,JNJ,1984-07-05,1.8828129768371584
480341,JNJ,1984-07-06,1.8515629768371584
480342,JNJ,1984-07-09,1.875
480343,JNJ,1984-07-10,1.84375
480344,JNJ,1984-07-11,1.8203129768371584
480345,JNJ,1984-07-12,1.8125
480346,JNJ,1984-07-13,1.8125
480347,JNJ,1984-07-16,1.84375
480348,JNJ,1984-07-17,1.8515629768371584
480349,JNJ,1984-07-18,1.8203129768371584
480350,JNJ,1984-07-19,1.765625
480351,JNJ,1984-07-20,1.7890629768371582
480352,JNJ,1984-07-23,1.8046879768371584
480353,JNJ,1984-07-24,1.765625
480354,JNJ,1984-07-25,1.765625
480355,JNJ,1984-07-26,1.78125
480356,JNJ,1984-07-27,1.7890629768371582
480357,JNJ,1984-07-30,1.7890629768371582
480358,JNJ,1984-07-31,1.828125
480359,JNJ,1984-08-01,1.859375
480360,JNJ,1984-08-02,1.90625
480361,JNJ,1984-08-03,1.9375
480362,JNJ,1984-08-06,1.9609379768371584
480363,JNJ,1984-08-07,1.96875
480364,JNJ,1984-08-08,1.984375
480365,JNJ,1984-08-09,2.039062976837158
480366,JNJ,1984-08-10,2.023437976837158
480367,JNJ,1984-08-13,2.046875
480368,JNJ,1984-08-14,2.054687976837158
480369,JNJ,1984-08-15,2.03125
480370,JNJ,1984-08-16,2.070312976837158
480371,JNJ,1984-08-17,2.09375
480372,JNJ,1984-08-20,2.0625
480373,JNJ,1984-08-21,2.0625
480374,JNJ,1984-08-22,1.9921879768371584
480375,JNJ,1984-08-23,1.9921879768371584
480376,JNJ,1984-08-24,2.039062976837158
480377,JNJ,1984-08-27,2.0625
480378,JNJ,1984-08-28,2.09375
480379,JNJ,1984-08-29,2.078125
480380,JNJ,1984-08-30,2.085937976837158
480381,JNJ,1984-08-31,2.109375
480382,JNJ,1984-09-04,2.125
480383,JNJ,1984-09-05,2.132812976837158
480384,JNJ,1984-09-06,2.148437976837158
480385,JNJ,1984-09-07,2.132812976837158
480386,JNJ,1984-09-10,2.09375
480387,JNJ,1984-09-11,2.078125
480388,JNJ,1984-09-12,2.070312976837158
480389,JNJ,1984-09-13,2.132812976837158
480390,JNJ,1984-09-14,2.140625
480391,JNJ,1984-09-17,2.140625
480392,JNJ,1984-09-18,2.101562976837158
480393,JNJ,1984-09-19,2.070312976837158
480394,JNJ,1984-09-20,2.085937976837158
480395,JNJ,1984-09-21,2.039062976837158
480396,JNJ,1984-09-24,1.984375
480397,JNJ,1984-09-25,2.023437976837158
480398,JNJ,1984-09-26,2.046875
480399,JNJ,1984-09-27,2.046875
480400,JNJ,1984-09-28,2.03125
480401,JNJ,1984-10-01,2.0
480402,JNJ,1984-10-02,1.953125
480403,JNJ,1984-10-03,1.9140629768371584
480404,JNJ,1984-10-04,1.9609379768371584
480405,JNJ,1984-10-05,1.921875
480406,JNJ,1984-10-08,1.9296879768371584
480407,JNJ,1984-10-09,1.9609379768371584
480408,JNJ,1984-10-10,1.9609379768371584
480409,JNJ,1984-10-11,1.984375
480410,JNJ,1984-10-12,1.9765629768371584
480411,JNJ,1984-10-15,1.96875
480412,JNJ,1984-10-16,1.9140629768371584
480413,JNJ,1984-10-17,1.953125
480414,JNJ,1984-10-18,2.078125
480415,JNJ,1984-10-19,2.078125
480416,JNJ,1984-10-22,2.015625
480417,JNJ,1984-10-23,2.039062976837158
480418,JNJ,1984-10-24,2.03125
480419,JNJ,1984-10-25,2.0
480420,JNJ,1984-10-26,2.054687976837158
480421,JNJ,1984-10-29,2.023437976837158
480422,JNJ,1984-10-30,2.054687976837158
480423,JNJ,1984-10-31,2.03125
480424,JNJ,1984-11-01,2.0625
480425,JNJ,1984-11-02,2.140625
480426,JNJ,1984-11-05,2.179687976837158
480427,JNJ,1984-11-06,2.242187976837158
480428,JNJ,1984-11-07,2.195312976837158
480429,JNJ,1984-11-08,2.164062976837158
480430,JNJ,1984-11-09,2.101562976837158
480431,JNJ,1984-11-12,2.140625
480432,JNJ,1984-11-13,2.117187976837158
480433,JNJ,1984-11-14,2.15625
480434,JNJ,1984-11-15,2.117187976837158
480435,JNJ,1984-11-16,2.109375
480436,JNJ,1984-11-19,2.148437976837158
480437,JNJ,1984-11-20,2.164062976837158
480438,JNJ,1984-11-21,2.210937976837158
480439,JNJ,1984-11-23,2.257812976837158
480440,JNJ,1984-11-26,2.226562976837158
480441,JNJ,1984-11-27,2.265625
480442,JNJ,1984-11-28,2.234375
480443,JNJ,1984-11-29,2.203125
480444,JNJ,1984-11-30,2.21875
480445,JNJ,1984-12-03,2.21875
480446,JNJ,1984-12-04,2.226562976837158
480447,JNJ,1984-12-05,2.203125
480448,JNJ,1984-12-06,2.195312976837158
480449,JNJ,1984-12-07,2.140625
480450,JNJ,1984-12-10,2.15625
480451,JNJ,1984-12-11,2.226562976837158
480452,JNJ,1984-12-12,2.210937976837158
480453,JNJ,1984-12-13,2.210937976837158
480454,JNJ,1984-12-14,2.226562976837158
480455,JNJ,1984-12-17,2.257812976837158
480456,JNJ,1984-12-18,2.304687976837158
480457,JNJ,1984-12-19,2.304687976837158
480458,JNJ,1984-12-20,2.273437976837158
480459,JNJ,1984-12-21,2.265625
480460,JNJ,1984-12-24,2.265625
480461,JNJ,1984-12-26,2.25
480462,JNJ,1984-12-27,2.234375
480463,JNJ,1984-12-28,2.242187976837158
480464,JNJ,1984-12-31,2.257812976837158
480465,JNJ,1985-01-02,2.226562976837158
480466,JNJ,1985-01-03,2.195312976837158
480467,JNJ,1985-01-04,2.234375
480468,JNJ,1985-01-07,2.234375
480469,JNJ,1985-01-08,2.257812976837158
480470,JNJ,1985-01-09,2.28125
480471,JNJ,1985-01-10,2.351562976837158
480472,JNJ,1985-01-11,2.320312976837158
480473,JNJ,1985-01-14,2.359375
480474,JNJ,1985-01-15,2.34375
480475,JNJ,1985-01-16,2.335937976837158
480476,JNJ,1985-01-17,2.328125
480477,JNJ,1985-01-18,2.328125
480478,JNJ,1985-01-21,2.367187976837158
480479,JNJ,1985-01-22,2.34375
480480,JNJ,1985-01-23,2.375
480481,JNJ,1985-01-24,2.335937976837158
480482,JNJ,1985-01-25,2.304687976837158
480483,JNJ,1985-01-28,2.335937976837158
480484,JNJ,1985-01-29,2.375
480485,JNJ,1985-01-30,2.421875
480486,JNJ,1985-01-31,2.4375
480487,JNJ,1985-02-01,2.390625
480488,JNJ,1985-02-04,2.375
480489,JNJ,1985-02-05,2.390625
480490,JNJ,1985-02-06,2.34375
480491,JNJ,1985-02-07,2.390625
480492,JNJ,1985-02-08,2.398437976837158
480493,JNJ,1985-02-11,2.390625
480494,JNJ,1985-02-12,2.421875
480495,JNJ,1985-02-13,2.453125
480496,JNJ,1985-02-14,2.476562976837158
480497,JNJ,1985-02-15,2.40625
480498,JNJ,1985-02-19,2.414062976837158
480499,JNJ,1985-02-20,2.414062976837158
480500,JNJ,1985-02-21,2.34375
480501,JNJ,1985-02-22,2.335937976837158
480502,JNJ,1985-02-25,2.375
480503,JNJ,1985-02-26,2.421875
480504,JNJ,1985-02-27,2.460937976837158
480505,JNJ,1985-02-28,2.460937976837158
480506,JNJ,1985-03-01,2.5
480507,JNJ,1985-03-04,2.476562976837158
480508,JNJ,1985-03-05,2.453125
480509,JNJ,1985-03-06,2.4375
480510,JNJ,1985-03-07,2.445312976837158
480511,JNJ,1985-03-08,2.429687976837158
480512,JNJ,1985-03-11,2.4375
480513,JNJ,1985-03-12,2.460937976837158
480514,JNJ,1985-03-13,2.460937976837158
480515,JNJ,1985-03-14,2.453125
480516,JNJ,1985-03-15,2.453125
480517,JNJ,1985-03-18,2.453125
480518,JNJ,1985-03-19,2.5
480519,JNJ,1985-03-20,2.507812976837158
480520,JNJ,1985-03-21,2.515625
480521,JNJ,1985-03-22,2.484375
480522,JNJ,1985-03-25,2.476562976837158
480523,JNJ,1985-03-26,2.515625
480524,JNJ,1985-03-27,2.554687976837158
480525,JNJ,1985-03-28,2.546875
480526,JNJ,1985-03-29,2.625
480527,JNJ,1985-04-01,2.585937976837158
480528,JNJ,1985-04-02,2.539062976837158
480529,JNJ,1985-04-03,2.554687976837158
480530,JNJ,1985-04-04,2.59375
480531,JNJ,1985-04-08,2.539062976837158
480532,JNJ,1985-04-09,2.546875
480533,JNJ,1985-04-10,2.570312976837158
480534,JNJ,1985-04-11,2.5625
480535,JNJ,1985-04-12,2.5625
480536,JNJ,1985-04-15,2.570312976837158
480537,JNJ,1985-04-16,2.585937976837158
480538,JNJ,1985-04-17,2.609375
480539,JNJ,1985-04-18,2.601562976837158
480540,JNJ,1985-04-19,2.578125
480541,JNJ,1985-04-22,2.585937976837158
480542,JNJ,1985-04-23,2.71875
480543,JNJ,1985-04-24,2.789062976837158
480544,JNJ,1985-04-25,2.75
480545,JNJ,1985-04-26,2.726562976837158
480546,JNJ,1985-04-29,2.734375
480547,JNJ,1985-04-30,2.742187976837158
480548,JNJ,1985-05-01,2.6875
480549,JNJ,1985-05-02,2.71875
480550,JNJ,1985-05-03,2.78125
480551,JNJ,1985-05-06,2.796875
480552,JNJ,1985-05-07,2.804687976837158
480553,JNJ,1985-05-08,2.8125
480554,JNJ,1985-05-09,2.867187976837158
480555,JNJ,1985-05-10,2.90625
480556,JNJ,1985-05-13,2.90625
480557,JNJ,1985-05-14,2.921875
480558,JNJ,1985-05-15,2.890625
480559,JNJ,1985-05-16,2.890625
480560,JNJ,1985-05-17,2.859375
480561,JNJ,1985-05-20,2.953125
480562,JNJ,1985-05-21,2.9375
480563,JNJ,1985-05-22,2.929687976837158
480564,JNJ,1985-05-23,2.929687976837158
480565,JNJ,1985-05-24,2.929687976837158
480566,JNJ,1985-05-28,2.882812976837158
480567,JNJ,1985-05-29,2.882812976837158
480568,JNJ,1985-05-30,2.921875
480569,JNJ,1985-05-31,2.9375
480570,JNJ,1985-06-03,2.992187976837158
480571,JNJ,1985-06-04,2.96875
480572,JNJ,1985-06-05,2.96875
480573,JNJ,1985-06-06,2.992187976837158
480574,JNJ,1985-06-07,2.9375
480575,JNJ,1985-06-10,2.921875
480576,JNJ,1985-06-11,2.882812976837158
480577,JNJ,1985-06-12,2.84375
480578,JNJ,1985-06-13,2.835937976837158
480579,JNJ,1985-06-14,2.84375
480580,JNJ,1985-06-17,2.898437976837158
480581,JNJ,1985-06-18,2.921875
480582,JNJ,1985-06-19,2.929687976837158
480583,JNJ,1985-06-20,2.921875
480584,JNJ,1985-06-21,2.929687976837158
480585,JNJ,1985-06-24,2.953125
480586,JNJ,1985-06-25,2.890625
480587,JNJ,1985-06-26,2.859375
480588,JNJ,1985-06-27,2.90625
480589,JNJ,1985-06-28,2.898437976837158
480590,JNJ,1985-07-01,2.875
480591,JNJ,1985-07-02,2.84375
480592,JNJ,1985-07-03,2.820312976837158
480593,JNJ,1985-07-05,2.867187976837158
480594,JNJ,1985-07-08,2.890625
480595,JNJ,1985-07-09,2.921875
480596,JNJ,1985-07-10,2.96875
480597,JNJ,1985-07-11,2.992187976837158
480598,JNJ,1985-07-12,3.0625
480599,JNJ,1985-07-15,3.03125
480600,JNJ,1985-07-16,2.976562976837158
480601,JNJ,1985-07-17,2.96875
480602,JNJ,1985-07-18,2.960937976837158
480603,JNJ,1985-07-19,3.0
480604,JNJ,1985-07-22,2.992187976837158
480605,JNJ,1985-07-23,2.96875
480606,JNJ,1985-07-24,2.953125
480607,JNJ,1985-07-25,3.0
480608,JNJ,1985-07-26,2.929687976837158
480609,JNJ,1985-07-29,2.828125
480610,JNJ,1985-07-30,2.851562976837158
480611,JNJ,1985-07-31,2.882812976837158
480612,JNJ,1985-08-01,2.914062976837158
480613,JNJ,1985-08-02,2.914062976837158
480614,JNJ,1985-08-05,2.820312976837158
480615,JNJ,1985-08-06,2.835937976837158
480616,JNJ,1985-08-07,2.851562976837158
480617,JNJ,1985-08-08,2.882812976837158
480618,JNJ,1985-08-09,2.835937976837158
480619,JNJ,1985-08-12,2.851562976837158
480620,JNJ,1985-08-13,2.875
480621,JNJ,1985-08-14,2.859375
480622,JNJ,1985-08-15,2.84375
480623,JNJ,1985-08-16,2.875
480624,JNJ,1985-08-19,2.867187976837158
480625,JNJ,1985-08-20,2.914062976837158
480626,JNJ,1985-08-21,2.9375
480627,JNJ,1985-08-22,2.914062976837158
480628,JNJ,1985-08-23,2.898437976837158
480629,JNJ,1985-08-26,2.890625
480630,JNJ,1985-08-27,2.90625
480631,JNJ,1985-08-28,2.960937976837158
480632,JNJ,1985-08-29,2.9375
480633,JNJ,1985-08-30,2.921875
480634,JNJ,1985-09-03,2.914062976837158
480635,JNJ,1985-09-04,2.953125
480636,JNJ,1985-09-05,2.976562976837158
480637,JNJ,1985-09-06,2.992187976837158
480638,JNJ,1985-09-09,2.945312976837158
480639,JNJ,1985-09-10,2.875
480640,JNJ,1985-09-11,2.859375
480641,JNJ,1985-09-12,2.867187976837158
480642,JNJ,1985-09-13,2.8125
480643,JNJ,1985-09-16,2.6875
480644,JNJ,1985-09-17,2.71875
480645,JNJ,1985-09-18,2.75
480646,JNJ,1985-09-19,2.859375
480647,JNJ,1985-09-20,2.78125
480648,JNJ,1985-09-23,2.859375
480649,JNJ,1985-09-24,2.796875
480650,JNJ,1985-09-25,2.765625
480651,JNJ,1985-09-26,2.773437976837158
480652,JNJ,1985-09-30,2.773437976837158
480653,JNJ,1985-10-01,2.804687976837158
480654,JNJ,1985-10-02,2.710937976837158
480655,JNJ,1985-10-03,2.78125
480656,JNJ,1985-10-04,2.742187976837158
480657,JNJ,1985-10-07,2.710937976837158
480658,JNJ,1985-10-08,2.710937976837158
480659,JNJ,1985-10-09,2.71875
480660,JNJ,1985-10-10,2.734375
480661,JNJ,1985-10-11,2.78125
480662,JNJ,1985-10-14,2.820312976837158
480663,JNJ,1985-10-15,2.8125
480664,JNJ,1985-10-16,2.851562976837158
480665,JNJ,1985-10-17,2.90625
480666,JNJ,1985-10-18,2.898437976837158
480667,JNJ,1985-10-21,2.882812976837158
480668,JNJ,1985-10-22,2.882812976837158
480669,JNJ,1985-10-23,2.867187976837158
480670,JNJ,1985-10-24,2.875
480671,JNJ,1985-10-25,2.90625
480672,JNJ,1985-10-28,2.90625
480673,JNJ,1985-10-29,2.914062976837158
480674,JNJ,1985-10-30,2.984375
480675,JNJ,1985-10-31,2.9375
480676,JNJ,1985-11-01,2.984375
480677,JNJ,1985-11-04,2.960937976837158
480678,JNJ,1985-11-05,2.96875
480679,JNJ,1985-11-06,3.015625
480680,JNJ,1985-11-07,3.007812976837158
480681,JNJ,1985-11-08,3.015625
480682,JNJ,1985-11-11,3.0625
480683,JNJ,1985-11-12,3.101562976837158
480684,JNJ,1985-11-13,3.101562976837158
480685,JNJ,1985-11-14,3.132812976837158
480686,JNJ,1985-11-15,3.109375
480687,JNJ,1985-11-18,3.125
480688,JNJ,1985-11-19,3.117187976837158
480689,JNJ,1985-11-20,3.125
480690,JNJ,1985-11-21,3.0625
480691,JNJ,1985-11-22,2.976562976837158
480692,JNJ,1985-11-25,2.9375
480693,JNJ,1985-11-26,3.015625
480694,JNJ,1985-11-27,3.101562976837158
480695,JNJ,1985-11-29,3.117187976837158
480696,JNJ,1985-12-02,3.085937976837158
480697,JNJ,1985-12-03,3.078125
480698,JNJ,1985-12-04,3.0625
480699,JNJ,1985-12-05,3.125
480700,JNJ,1985-12-06,3.109375
480701,JNJ,1985-12-09,3.164062976837158
480702,JNJ,1985-12-10,3.164062976837158
480703,JNJ,1985-12-11,3.179687976837158
480704,JNJ,1985-12-12,3.25
480705,JNJ,1985-12-13,3.335937976837158
480706,JNJ,1985-12-16,3.421875
480707,JNJ,1985-12-17,3.367187976837158
480708,JNJ,1985-12-18,3.273437976837158
480709,JNJ,1985-12-19,3.320312976837158
480710,JNJ,1985-12-20,3.28125
480711,JNJ,1985-12-23,3.265625
480712,JNJ,1985-12-24,3.242187976837158
480713,JNJ,1985-12-26,3.242187976837158
480714,JNJ,1985-12-27,3.265625
480715,JNJ,1985-12-30,3.289062976837158
480716,JNJ,1985-12-31,3.289062976837158
480717,JNJ,1986-01-02,3.242187976837158
480718,JNJ,1986-01-03,3.25
480719,JNJ,1986-01-06,3.242187976837158
480720,JNJ,1986-01-07,3.296875
480721,JNJ,1986-01-08,3.226562976837158
480722,JNJ,1986-01-09,3.171875
480723,JNJ,1986-01-10,3.1875
480724,JNJ,1986-01-13,3.226562976837158
480725,JNJ,1986-01-14,3.242187976837158
480726,JNJ,1986-01-15,3.195312976837158
480727,JNJ,1986-01-16,3.1875
480728,JNJ,1986-01-17,3.164062976837158
480729,JNJ,1986-01-20,3.21875
480730,JNJ,1986-01-21,3.1875
480731,JNJ,1986-01-22,3.109375
480732,JNJ,1986-01-23,3.148437976837158
480733,JNJ,1986-01-24,3.125
480734,JNJ,1986-01-27,3.132812976837158
480735,JNJ,1986-01-28,3.242187976837158
480736,JNJ,1986-01-29,3.21875
480737,JNJ,1986-01-30,3.304687976837158
480738,JNJ,1986-01-31,3.359375
480739,JNJ,1986-02-03,3.390625
480740,JNJ,1986-02-04,3.375
480741,JNJ,1986-02-05,3.40625
480742,JNJ,1986-02-06,3.429687976837158
480743,JNJ,1986-02-07,3.34375
480744,JNJ,1986-02-10,3.234375
480745,JNJ,1986-02-11,3.164062976837158
480746,JNJ,1986-02-12,3.125
480747,JNJ,1986-02-13,3.234375
480748,JNJ,1986-02-14,2.984375
480749,JNJ,1986-02-18,3.070312976837158
480750,JNJ,1986-02-19,3.0
480751,JNJ,1986-02-20,3.007812976837158
480752,JNJ,1986-02-21,3.0625
480753,JNJ,1986-02-24,3.109375
480754,JNJ,1986-02-25,3.085937976837158
480755,JNJ,1986-02-26,3.03125
480756,JNJ,1986-02-27,3.09375
480757,JNJ,1986-02-28,3.109375
480758,JNJ,1986-03-03,3.09375
480759,JNJ,1986-03-04,3.09375
480760,JNJ,1986-03-05,3.070312976837158
480761,JNJ,1986-03-06,3.070312976837158
480762,JNJ,1986-03-07,3.101562976837158
480763,JNJ,1986-03-10,3.140625
480764,JNJ,1986-03-11,3.234375
480765,JNJ,1986-03-12,3.21875
480766,JNJ,1986-03-13,3.28125
480767,JNJ,1986-03-14,3.375
480768,JNJ,1986-03-17,3.335937976837158
480769,JNJ,1986-03-18,3.3125
480770,JNJ,1986-03-19,3.328125
480771,JNJ,1986-03-20,3.375
480772,JNJ,1986-03-21,3.390625
480773,JNJ,1986-03-24,3.445312976837158
480774,JNJ,1986-03-25,3.5
480775,JNJ,1986-03-26,3.5625
480776,JNJ,1986-03-27,3.578125
480777,JNJ,1986-03-31,3.585937976837158
480778,JNJ,1986-04-01,3.484375
480779,JNJ,1986-04-02,3.53125
480780,JNJ,1986-04-03,3.492187976837158
480781,JNJ,1986-04-04,3.34375
480782,JNJ,1986-04-07,3.367187976837158
480783,JNJ,1986-04-08,3.476562976837158
480784,JNJ,1986-04-09,3.648437976837158
480785,JNJ,1986-04-10,3.835937976837158
480786,JNJ,1986-04-11,3.875
480787,JNJ,1986-04-14,3.84375
480788,JNJ,1986-04-15,3.820312976837158
480789,JNJ,1986-04-16,3.914062976837158
480790,JNJ,1986-04-17,4.03125
480791,JNJ,1986-04-18,4.101562976837158
480792,JNJ,1986-04-21,4.171875
480793,JNJ,1986-04-22,4.21875
480794,JNJ,1986-04-23,4.164062976837158
480795,JNJ,1986-04-24,4.265625
480796,JNJ,1986-04-25,4.289062976837158
480797,JNJ,1986-04-28,4.265625
480798,JNJ,1986-04-29,4.195312976837158
480799,JNJ,1986-04-30,4.117187976837158
480800,JNJ,1986-05-01,4.046875
480801,JNJ,1986-05-02,4.046875
480802,JNJ,1986-05-05,4.109375
480803,JNJ,1986-05-06,4.101562976837158
480804,JNJ,1986-05-07,4.09375
480805,JNJ,1986-05-08,4.0625
480806,JNJ,1986-05-09,4.054687976837158
480807,JNJ,1986-05-12,4.023437976837158
480808,JNJ,1986-05-13,4.03125
480809,JNJ,1986-05-14,4.171875
480810,JNJ,1986-05-15,4.109375
480811,JNJ,1986-05-16,4.101562976837158
480812,JNJ,1986-05-19,4.09375
480813,JNJ,1986-05-20,4.148437976837158
480814,JNJ,1986-05-21,4.21875
480815,JNJ,1986-05-22,4.335937976837158
480816,JNJ,1986-05-23,4.335937976837158
480817,JNJ,1986-05-27,4.382812976837158
480818,JNJ,1986-05-28,4.375
480819,JNJ,1986-05-29,4.375
480820,JNJ,1986-05-30,4.273437976837158
480821,JNJ,1986-06-02,4.15625
480822,JNJ,1986-06-03,4.1875
480823,JNJ,1986-06-04,4.242187976837158
480824,JNJ,1986-06-05,4.34375
480825,JNJ,1986-06-06,4.460937976837158
480826,JNJ,1986-06-09,4.335937976837158
480827,JNJ,1986-06-10,4.25
480828,JNJ,1986-06-11,4.25
480829,JNJ,1986-06-12,4.257812976837158
480830,JNJ,1986-06-13,4.390625
480831,JNJ,1986-06-16,4.375
480832,JNJ,1986-06-17,4.34375
480833,JNJ,1986-06-18,4.367187976837158
480834,JNJ,1986-06-19,4.28125
480835,JNJ,1986-06-20,4.40625
480836,JNJ,1986-06-23,4.4375
480837,JNJ,1986-06-24,4.515625
480838,JNJ,1986-06-25,4.539062976837158
480839,JNJ,1986-06-26,4.546875
480840,JNJ,1986-06-27,4.539062976837158
480841,JNJ,1986-06-30,4.539062976837158
480842,JNJ,1986-07-01,4.515625
480843,JNJ,1986-07-02,4.554687976837158
480844,JNJ,1986-07-03,4.492187976837158
480845,JNJ,1986-07-07,4.265625
480846,JNJ,1986-07-08,4.140625
480847,JNJ,1986-07-09,4.179687976837158
480848,JNJ,1986-07-10,4.203125
480849,JNJ,1986-07-11,4.171875
480850,JNJ,1986-07-14,4.117187976837158
480851,JNJ,1986-07-15,4.140625
480852,JNJ,1986-07-16,4.148437976837158
480853,JNJ,1986-07-17,4.203125
480854,JNJ,1986-07-18,4.21875
480855,JNJ,1986-07-21,4.210937976837158
480856,JNJ,1986-07-22,4.320312976837158
480857,JNJ,1986-07-23,4.398437976837158
480858,JNJ,1986-07-24,4.328125
480859,JNJ,1986-07-25,4.359375
480860,JNJ,1986-07-28,4.234375
480861,JNJ,1986-07-29,4.210937976837158
480862,JNJ,1986-07-30,4.296875
480863,JNJ,1986-07-31,4.257812976837158
480864,JNJ,1986-08-01,4.21875
480865,JNJ,1986-08-04,4.273437976837158
480866,JNJ,1986-08-05,4.210937976837158
480867,JNJ,1986-08-06,4.226562976837158
480868,JNJ,1986-08-07,4.234375
480869,JNJ,1986-08-08,4.28125
480870,JNJ,1986-08-11,4.320312976837158
480871,JNJ,1986-08-12,4.328125
480872,JNJ,1986-08-13,4.429687976837158
480873,JNJ,1986-08-14,4.53125
480874,JNJ,1986-08-15,4.546875
480875,JNJ,1986-08-18,4.5
480876,JNJ,1986-08-19,4.429687976837158
480877,JNJ,1986-08-20,4.59375
480878,JNJ,1986-08-21,4.59375
480879,JNJ,1986-08-22,4.59375
480880,JNJ,1986-08-25,4.53125
480881,JNJ,1986-08-26,4.585937976837158
480882,JNJ,1986-08-27,4.5625
480883,JNJ,1986-08-28,4.570312976837158
480884,JNJ,1986-08-29,4.617187976837158
480885,JNJ,1986-09-02,4.4375
480886,JNJ,1986-09-03,4.445312976837158
480887,JNJ,1986-09-04,4.40625
480888,JNJ,1986-09-05,4.328125
480889,JNJ,1986-09-08,4.257812976837158
480890,JNJ,1986-09-09,4.203125
480891,JNJ,1986-09-10,4.164062976837158
480892,JNJ,1986-09-11,4.03125
480893,JNJ,1986-09-12,3.921875
480894,JNJ,1986-09-15,3.953125
480895,JNJ,1986-09-16,3.945312976837158
480896,JNJ,1986-09-17,3.921875
480897,JNJ,1986-09-18,3.875
480898,JNJ,1986-09-19,3.765625
480899,JNJ,1986-09-22,3.835937976837158
480900,JNJ,1986-09-23,3.898437976837158
480901,JNJ,1986-09-24,4.007812976837158
480902,JNJ,1986-09-25,3.90625
480903,JNJ,1986-09-26,3.929687976837158
480904,JNJ,1986-09-29,3.953125
480905,JNJ,1986-09-30,4.0
480906,JNJ,1986-10-01,4.03125
480907,JNJ,1986-10-02,4.039062976837158
480908,JNJ,1986-10-03,4.023437976837158
480909,JNJ,1986-10-06,3.976562976837158
480910,JNJ,1986-10-07,4.03125
480911,JNJ,1986-10-08,4.117187976837158
480912,JNJ,1986-10-09,4.125
480913,JNJ,1986-10-10,4.101562976837158
480914,JNJ,1986-10-13,4.101562976837158
480915,JNJ,1986-10-14,4.179687976837158
480916,JNJ,1986-10-15,4.273437976837158
480917,JNJ,1986-10-16,4.367187976837158
480918,JNJ,1986-10-17,4.375
480919,JNJ,1986-10-20,4.289062976837158
480920,JNJ,1986-10-21,4.296875
480921,JNJ,1986-10-22,4.335937976837158
480922,JNJ,1986-10-23,4.351562976837158
480923,JNJ,1986-10-24,4.289062976837158
480924,JNJ,1986-10-27,4.335937976837158
480925,JNJ,1986-10-28,4.289062976837158
480926,JNJ,1986-10-29,4.3125
480927,JNJ,1986-10-30,4.34375
480928,JNJ,1986-10-31,4.359375
480929,JNJ,1986-11-03,4.351562976837158
480930,JNJ,1986-11-04,4.367187976837158
480931,JNJ,1986-11-05,4.40625
480932,JNJ,1986-11-06,4.398437976837158
480933,JNJ,1986-11-07,4.34375
480934,JNJ,1986-11-10,4.359375
480935,JNJ,1986-11-11,4.375
480936,JNJ,1986-11-12,4.375
480937,JNJ,1986-11-13,4.265625
480938,JNJ,1986-11-14,4.320312976837158
480939,JNJ,1986-11-17,4.226562976837158
480940,JNJ,1986-11-18,4.078125
480941,JNJ,1986-11-19,4.148437976837158
480942,JNJ,1986-11-20,4.210937976837158
480943,JNJ,1986-11-21,4.335937976837158
480944,JNJ,1986-11-24,4.390625
480945,JNJ,1986-11-25,4.367187976837158
480946,JNJ,1986-11-26,4.34375
480947,JNJ,1986-11-28,4.28125
480948,JNJ,1986-12-01,4.242187976837158
480949,JNJ,1986-12-02,4.375
480950,JNJ,1986-12-03,4.421875
480951,JNJ,1986-12-04,4.34375
480952,JNJ,1986-12-05,4.335937976837158
480953,JNJ,1986-12-08,4.4375
480954,JNJ,1986-12-09,4.40625
480955,JNJ,1986-12-10,4.476562976837158
480956,JNJ,1986-12-11,4.414062976837158
480957,JNJ,1986-12-12,4.304687976837158
480958,JNJ,1986-12-15,4.335937976837158
480959,JNJ,1986-12-16,4.375
480960,JNJ,1986-12-17,4.328125
480961,JNJ,1986-12-18,4.273437976837158
480962,JNJ,1986-12-19,4.265625
480963,JNJ,1986-12-22,4.1875
480964,JNJ,1986-12-23,4.140625
480965,JNJ,1986-12-24,4.171875
480966,JNJ,1986-12-26,4.242187976837158
480967,JNJ,1986-12-29,4.148437976837158
480968,JNJ,1986-12-30,4.15625
480969,JNJ,1986-12-31,4.101562976837158
480970,JNJ,1987-01-02,4.210937976837158
480971,JNJ,1987-01-05,4.367187976837158
480972,JNJ,1987-01-06,4.351562976837158
480973,JNJ,1987-01-07,4.351562976837158
480974,JNJ,1987-01-08,4.304687976837158
480975,JNJ,1987-01-09,4.34375
480976,JNJ,1987-01-12,4.304687976837158
480977,JNJ,1987-01-13,4.28125
480978,JNJ,1987-01-14,4.375
480979,JNJ,1987-01-15,4.46875
480980,JNJ,1987-01-16,4.546875
480981,JNJ,1987-01-19,4.6875
480982,JNJ,1987-01-20,4.59375
480983,JNJ,1987-01-21,4.59375
480984,JNJ,1987-01-22,4.6875
480985,JNJ,1987-01-23,4.6875
480986,JNJ,1987-01-26,4.703125
480987,JNJ,1987-01-27,4.851562976837158
480988,JNJ,1987-01-28,4.851562976837158
480989,JNJ,1987-01-29,4.773437976837158
480990,JNJ,1987-01-30,4.726562976837158
480991,JNJ,1987-02-02,4.757812976837158
480992,JNJ,1987-02-03,4.8125
480993,JNJ,1987-02-04,4.898437976837158
480994,JNJ,1987-02-05,4.929687976837158
480995,JNJ,1987-02-06,4.914062976837158
480996,JNJ,1987-02-09,4.859375
480997,JNJ,1987-02-10,4.8125
480998,JNJ,1987-02-11,5.0
480999,JNJ,1987-02-12,5.007812976837158
481000,JNJ,1987-02-13,5.164062976837158
481001,JNJ,1987-02-17,5.390625
481002,JNJ,1987-02-18,5.4375
481003,JNJ,1987-02-19,5.351562976837158
481004,JNJ,1987-02-20,5.28125
481005,JNJ,1987-02-23,5.1875
481006,JNJ,1987-02-24,5.304687976837158
481007,JNJ,1987-02-25,5.304687976837158
481008,JNJ,1987-02-26,5.304687976837158
481009,JNJ,1987-02-27,5.390625
481010,JNJ,1987-03-02,5.367187976837158
481011,JNJ,1987-03-03,5.46875
481012,JNJ,1987-03-04,5.710937976837158
481013,JNJ,1987-03-05,5.6875
481014,JNJ,1987-03-06,5.640625
481015,JNJ,1987-03-09,5.53125
481016,JNJ,1987-03-10,5.640625
481017,JNJ,1987-03-11,5.65625
481018,JNJ,1987-03-12,5.609375
481019,JNJ,1987-03-13,5.617187976837158
481020,JNJ,1987-03-16,5.554687976837158
481021,JNJ,1987-03-17,5.664062976837158
481022,JNJ,1987-03-18,5.617187976837158
481023,JNJ,1987-03-19,5.625
481024,JNJ,1987-03-20,5.695312976837158
481025,JNJ,1987-03-23,5.796875
481026,JNJ,1987-03-24,5.796875
481027,JNJ,1987-03-25,5.671875
481028,JNJ,1987-03-26,5.703125
481029,JNJ,1987-03-27,5.609375
481030,JNJ,1987-03-30,5.492187976837158
481031,JNJ,1987-03-31,5.53125
481032,JNJ,1987-04-01,5.617187976837158
481033,JNJ,1987-04-02,5.554687976837158
481034,JNJ,1987-04-03,5.617187976837158
481035,JNJ,1987-04-06,5.695312976837158
481036,JNJ,1987-04-07,5.65625
481037,JNJ,1987-04-08,5.65625
481038,JNJ,1987-04-09,5.585937976837158
481039,JNJ,1987-04-10,5.65625
481040,JNJ,1987-04-13,5.5625
481041,JNJ,1987-04-14,5.34375
481042,JNJ,1987-04-15,5.390625
481043,JNJ,1987-04-16,5.390625
481044,JNJ,1987-04-20,5.359375
481045,JNJ,1987-04-21,5.53125
481046,JNJ,1987-04-22,5.460937976837158
481047,JNJ,1987-04-23,5.5
481048,JNJ,1987-04-24,5.4375
481049,JNJ,1987-04-27,5.453125
481050,JNJ,1987-04-28,5.492187976837158
481051,JNJ,1987-04-29,5.453125
481052,JNJ,1987-04-30,5.445312976837158
481053,JNJ,1987-05-01,5.382812976837158
481054,JNJ,1987-05-04,5.421875
481055,JNJ,1987-05-05,5.609375
481056,JNJ,1987-05-06,5.53125
481057,JNJ,1987-05-07,5.46875
481058,JNJ,1987-05-08,5.445312976837158
481059,JNJ,1987-05-11,5.367187976837158
481060,JNJ,1987-05-12,5.398437976837158
481061,JNJ,1987-05-13,5.382812976837158
481062,JNJ,1987-05-14,5.351562976837158
481063,JNJ,1987-05-15,5.195312976837158
481064,JNJ,1987-05-18,5.171875
481065,JNJ,1987-05-19,5.046875
481066,JNJ,1987-05-20,5.15625
481067,JNJ,1987-05-21,5.164062976837158
481068,JNJ,1987-05-22,5.1875
481069,JNJ,1987-05-26,5.289062976837158
481070,JNJ,1987-05-27,5.273437976837158
481071,JNJ,1987-05-28,5.3125
481072,JNJ,1987-05-29,5.375
481073,JNJ,1987-06-01,5.335937976837158
481074,JNJ,1987-06-02,5.398437976837158
481075,JNJ,1987-06-03,5.515625
481076,JNJ,1987-06-04,5.515625
481077,JNJ,1987-06-05,5.484375
481078,JNJ,1987-06-08,5.578125
481079,JNJ,1987-06-09,5.570312976837158
481080,JNJ,1987-06-10,5.515625
481081,JNJ,1987-06-11,5.5625
481082,JNJ,1987-06-12,5.710937976837158
481083,JNJ,1987-06-15,5.710937976837158
481084,JNJ,1987-06-16,5.695312976837158
481085,JNJ,1987-06-17,5.6875
481086,JNJ,1987-06-18,5.828125
481087,JNJ,1987-06-19,5.84375
481088,JNJ,1987-06-22,5.90625
481089,JNJ,1987-06-23,5.90625
481090,JNJ,1987-06-24,5.789062976837158
481091,JNJ,1987-06-25,5.84375
481092,JNJ,1987-06-26,5.789062976837158
481093,JNJ,1987-06-29,5.84375
481094,JNJ,1987-06-30,5.742187976837158
481095,JNJ,1987-07-01,5.6875
481096,JNJ,1987-07-02,5.664062976837158
481097,JNJ,1987-07-06,5.570312976837158
481098,JNJ,1987-07-07,5.671875
481099,JNJ,1987-07-08,5.71875
481100,JNJ,1987-07-09,5.710937976837158
481101,JNJ,1987-07-10,5.8125
481102,JNJ,1987-07-13,5.804687976837158
481103,JNJ,1987-07-14,5.890625
481104,JNJ,1987-07-15,5.851562976837158
481105,JNJ,1987-07-16,5.929687976837158
481106,JNJ,1987-07-17,5.90625
481107,JNJ,1987-07-20,5.835937976837158
481108,JNJ,1987-07-21,5.851562976837158
481109,JNJ,1987-07-22,5.90625
481110,JNJ,1987-07-23,5.875
481111,JNJ,1987-07-24,5.851562976837158
481112,JNJ,1987-07-27,5.835937976837158
481113,JNJ,1987-07-28,5.820312976837158
481114,JNJ,1987-07-29,5.953125
481115,JNJ,1987-07-30,6.03125
481116,JNJ,1987-07-31,5.953125
481117,JNJ,1987-08-03,5.890625
481118,JNJ,1987-08-04,5.890625
481119,JNJ,1987-08-05,6.03125
481120,JNJ,1987-08-06,6.109375
481121,JNJ,1987-08-07,6.171875
481122,JNJ,1987-08-10,6.25
481123,JNJ,1987-08-11,6.40625
481124,JNJ,1987-08-12,6.320312976837158
481125,JNJ,1987-08-13,6.320312976837158
481126,JNJ,1987-08-14,6.28125
481127,JNJ,1987-08-17,6.351562976837158
481128,JNJ,1987-08-18,6.34375
481129,JNJ,1987-08-19,6.34375
481130,JNJ,1987-08-20,6.5
481131,JNJ,1987-08-21,6.515625
481132,JNJ,1987-08-24,6.4375
481133,JNJ,1987-08-25,6.539062976837158
481134,JNJ,1987-08-26,6.484375
481135,JNJ,1987-08-27,6.359375
481136,JNJ,1987-08-28,6.226562976837158
481137,JNJ,1987-08-31,6.234375
481138,JNJ,1987-09-01,6.007812976837158
481139,JNJ,1987-09-02,6.03125
481140,JNJ,1987-09-03,5.976562976837158
481141,JNJ,1987-09-04,5.945312976837158
481142,JNJ,1987-09-08,5.914062976837158
481143,JNJ,1987-09-09,5.875
481144,JNJ,1987-09-10,5.929687976837158
481145,JNJ,1987-09-11,6.0
481146,JNJ,1987-09-14,6.039062976837158
481147,JNJ,1987-09-15,5.992187976837158
481148,JNJ,1987-09-16,5.75
481149,JNJ,1987-09-17,5.78125
481150,JNJ,1987-09-18,5.804687976837158
481151,JNJ,1987-09-21,5.601562976837158
481152,JNJ,1987-09-22,5.804687976837158
481153,JNJ,1987-09-23,5.921875
481154,JNJ,1987-09-24,5.898437976837158
481155,JNJ,1987-09-25,5.84375
481156,JNJ,1987-09-28,5.96875
481157,JNJ,1987-09-29,5.914062976837158
481158,JNJ,1987-09-30,5.96875
481159,JNJ,1987-10-01,6.09375
481160,JNJ,1987-10-02,6.195312976837158
481161,JNJ,1987-10-05,6.164062976837158
481162,JNJ,1987-10-06,5.921875
481163,JNJ,1987-10-07,5.859375
481164,JNJ,1987-10-08,5.765625
481165,JNJ,1987-10-09,5.671875
481166,JNJ,1987-10-12,5.65625
481167,JNJ,1987-10-13,5.671875
481168,JNJ,1987-10-14,5.40625
481169,JNJ,1987-10-15,5.265625
481170,JNJ,1987-10-16,4.9375
481171,JNJ,1987-10-19,4.03125
481172,JNJ,1987-10-20,4.476562976837158
481173,JNJ,1987-10-21,4.640625
481174,JNJ,1987-10-22,4.523437976837158
481175,JNJ,1987-10-23,4.59375
481176,JNJ,1987-10-26,4.234375
481177,JNJ,1987-10-27,4.4375
481178,JNJ,1987-10-28,4.601562976837158
481179,JNJ,1987-10-29,4.9375
481180,JNJ,1987-10-30,5.0
481181,JNJ,1987-11-02,4.984375
481182,JNJ,1987-11-03,4.859375
481183,JNJ,1987-11-04,4.859375
481184,JNJ,1987-11-05,4.96875
481185,JNJ,1987-11-06,4.765625
481186,JNJ,1987-11-09,4.570312976837158
481187,JNJ,1987-11-10,4.515625
481188,JNJ,1987-11-11,4.59375
481189,JNJ,1987-11-12,4.789062976837158
481190,JNJ,1987-11-13,4.828125
481191,JNJ,1987-11-16,4.875
481192,JNJ,1987-11-17,4.804687976837158
481193,JNJ,1987-11-18,4.882812976837158
481194,JNJ,1987-11-19,4.765625
481195,JNJ,1987-11-20,4.859375
481196,JNJ,1987-11-23,4.921875
481197,JNJ,1987-11-24,4.976562976837158
481198,JNJ,1987-11-25,4.898437976837158
481199,JNJ,1987-11-27,4.757812976837158
481200,JNJ,1987-11-30,4.5625
481201,JNJ,1987-12-01,4.640625
481202,JNJ,1987-12-02,4.742187976837158
481203,JNJ,1987-12-03,4.492187976837158
481204,JNJ,1987-12-04,4.429687976837158
481205,JNJ,1987-12-07,4.65625
481206,JNJ,1987-12-08,4.820312976837158
481207,JNJ,1987-12-09,4.835937976837158
481208,JNJ,1987-12-10,4.726562976837158
481209,JNJ,1987-12-11,4.757812976837158
481210,JNJ,1987-12-14,4.953125
481211,JNJ,1987-12-15,4.914062976837158
481212,JNJ,1987-12-16,4.992187976837158
481213,JNJ,1987-12-17,4.851562976837158
481214,JNJ,1987-12-18,4.9375
481215,JNJ,1987-12-21,4.960937976837158
481216,JNJ,1987-12-22,4.890625
481217,JNJ,1987-12-23,4.96875
481218,JNJ,1987-12-24,4.960937976837158
481219,JNJ,1987-12-28,4.804687976837158
481220,JNJ,1987-12-29,4.789062976837158
481221,JNJ,1987-12-30,4.796875
481222,JNJ,1987-12-31,4.679687976837158
481223,JNJ,1988-01-04,4.882812976837158
481224,JNJ,1988-01-05,4.90625
481225,JNJ,1988-01-06,4.875
481226,JNJ,1988-01-07,4.851562976837158
481227,JNJ,1988-01-08,4.53125
481228,JNJ,1988-01-11,4.515625
481229,JNJ,1988-01-12,4.484375
481230,JNJ,1988-01-13,4.46875
481231,JNJ,1988-01-14,4.515625
481232,JNJ,1988-01-15,4.617187976837158
481233,JNJ,1988-01-18,4.640625
481234,JNJ,1988-01-19,4.640625
481235,JNJ,1988-01-20,4.484375
481236,JNJ,1988-01-21,4.671875
481237,JNJ,1988-01-22,4.992187976837158
481238,JNJ,1988-01-25,4.921875
481239,JNJ,1988-01-26,4.851562976837158
481240,JNJ,1988-01-27,4.710937976837158
481241,JNJ,1988-01-28,4.796875
481242,JNJ,1988-01-29,4.898437976837158
481243,JNJ,1988-02-01,4.859375
481244,JNJ,1988-02-02,4.851562976837158
481245,JNJ,1988-02-03,4.765625
481246,JNJ,1988-02-04,4.835937976837158
481247,JNJ,1988-02-05,4.820312976837158
481248,JNJ,1988-02-08,4.796875
481249,JNJ,1988-02-09,4.867187976837158
481250,JNJ,1988-02-10,4.992187976837158
481251,JNJ,1988-02-11,4.929687976837158
481252,JNJ,1988-02-12,4.984375
481253,JNJ,1988-02-16,5.125
481254,JNJ,1988-02-17,5.0625
481255,JNJ,1988-02-18,4.96875
481256,JNJ,1988-02-19,5.054687976837158
481257,JNJ,1988-02-22,5.15625
481258,JNJ,1988-02-23,5.125
481259,JNJ,1988-02-24,5.132812976837158
481260,JNJ,1988-02-25,5.046875
481261,JNJ,1988-02-26,5.078125
481262,JNJ,1988-02-29,5.203125
481263,JNJ,1988-03-01,5.1875
481264,JNJ,1988-03-02,5.203125
481265,JNJ,1988-03-03,5.171875
481266,JNJ,1988-03-04,5.125
481267,JNJ,1988-03-07,5.15625
481268,JNJ,1988-03-08,5.21875
481269,JNJ,1988-03-09,5.328125
481270,JNJ,1988-03-10,5.257812976837158
481271,JNJ,1988-03-11,5.242187976837158
481272,JNJ,1988-03-14,5.28125
481273,JNJ,1988-03-15,5.257812976837158
481274,JNJ,1988-03-16,5.328125
481275,JNJ,1988-03-17,5.398437976837158
481276,JNJ,1988-03-18,5.34375
481277,JNJ,1988-03-21,5.296875
481278,JNJ,1988-03-22,5.3125
481279,JNJ,1988-03-23,5.289062976837158
481280,JNJ,1988-03-24,5.171875
481281,JNJ,1988-03-25,5.054687976837158
481282,JNJ,1988-03-28,5.0
481283,JNJ,1988-03-29,5.046875
481284,JNJ,1988-03-30,4.921875
481285,JNJ,1988-03-31,4.960937976837158
481286,JNJ,1988-04-04,4.851562976837158
481287,JNJ,1988-04-05,4.914062976837158
481288,JNJ,1988-04-06,5.109375
481289,JNJ,1988-04-07,5.070312976837158
481290,JNJ,1988-04-08,5.164062976837158
481291,JNJ,1988-04-11,5.164062976837158
481292,JNJ,1988-04-12,5.25
481293,JNJ,1988-04-13,5.25
481294,JNJ,1988-04-14,4.976562976837158
481295,JNJ,1988-04-15,4.992187976837158
481296,JNJ,1988-04-18,4.914062976837158
481297,JNJ,1988-04-19,4.828125
481298,JNJ,1988-04-20,4.8125
481299,JNJ,1988-04-21,4.773437976837158
481300,JNJ,1988-04-22,4.84375
481301,JNJ,1988-04-25,4.945312976837158
481302,JNJ,1988-04-26,4.953125
481303,JNJ,1988-04-27,4.859375
481304,JNJ,1988-04-28,4.820312976837158
481305,JNJ,1988-04-29,4.734375
481306,JNJ,1988-05-02,4.742187976837158
481307,JNJ,1988-05-03,4.78125
481308,JNJ,1988-05-04,4.671875
481309,JNJ,1988-05-05,4.664062976837158
481310,JNJ,1988-05-06,4.601562976837158
481311,JNJ,1988-05-09,4.5625
481312,JNJ,1988-05-10,4.570312976837158
481313,JNJ,1988-05-11,4.554687976837158
481314,JNJ,1988-05-12,4.539062976837158
481315,JNJ,1988-05-13,4.578125
481316,JNJ,1988-05-16,4.59375
481317,JNJ,1988-05-17,4.46875
481318,JNJ,1988-05-18,4.34375
481319,JNJ,1988-05-19,4.421875
481320,JNJ,1988-05-20,4.453125
481321,JNJ,1988-05-23,4.492187976837158
481322,JNJ,1988-05-24,4.578125
481323,JNJ,1988-05-25,4.617187976837158
481324,JNJ,1988-05-26,4.664062976837158
481325,JNJ,1988-05-27,4.664062976837158
481326,JNJ,1988-05-31,4.859375
481327,JNJ,1988-06-01,4.960937976837158
481328,JNJ,1988-06-02,4.953125
481329,JNJ,1988-06-03,4.960937976837158
481330,JNJ,1988-06-06,4.960937976837158
481331,JNJ,1988-06-07,4.90625
481332,JNJ,1988-06-08,5.039062976837158
481333,JNJ,1988-06-09,4.96875
481334,JNJ,1988-06-10,4.84375
481335,JNJ,1988-06-13,4.945312976837158
481336,JNJ,1988-06-14,5.046875
481337,JNJ,1988-06-15,5.109375
481338,JNJ,1988-06-16,5.007812976837158
481339,JNJ,1988-06-17,5.0625
481340,JNJ,1988-06-20,5.023437976837158
481341,JNJ,1988-06-21,5.03125
481342,JNJ,1988-06-22,4.960937976837158
481343,JNJ,1988-06-23,4.976562976837158
481344,JNJ,1988-06-24,4.929687976837158
481345,JNJ,1988-06-27,4.804687976837158
481346,JNJ,1988-06-28,4.851562976837158
481347,JNJ,1988-06-29,4.859375
481348,JNJ,1988-06-30,4.960937976837158
481349,JNJ,1988-07-01,4.9375
481350,JNJ,1988-07-05,4.984375
481351,JNJ,1988-07-06,4.875
481352,JNJ,1988-07-07,4.84375
481353,JNJ,1988-07-08,4.828125
481354,JNJ,1988-07-11,4.914062976837158
481355,JNJ,1988-07-12,4.882812976837158
481356,JNJ,1988-07-13,4.960937976837158
481357,JNJ,1988-07-14,4.992187976837158
481358,JNJ,1988-07-15,4.96875
481359,JNJ,1988-07-18,4.9375
481360,JNJ,1988-07-19,4.9375
481361,JNJ,1988-07-20,4.976562976837158
481362,JNJ,1988-07-21,4.914062976837158
481363,JNJ,1988-07-22,4.835937976837158
481364,JNJ,1988-07-25,4.859375
481365,JNJ,1988-07-26,4.84375
481366,JNJ,1988-07-27,4.765625
481367,JNJ,1988-07-28,4.828125
481368,JNJ,1988-07-29,5.0
481369,JNJ,1988-08-01,5.039062976837158
481370,JNJ,1988-08-02,5.046875
481371,JNJ,1988-08-03,5.117187976837158
481372,JNJ,1988-08-04,5.046875
481373,JNJ,1988-08-05,5.046875
481374,JNJ,1988-08-08,5.070312976837158
481375,JNJ,1988-08-09,5.03125
481376,JNJ,1988-08-10,4.976562976837158
481377,JNJ,1988-08-11,4.984375
481378,JNJ,1988-08-12,4.984375
481379,JNJ,1988-08-15,4.96875
481380,JNJ,1988-08-16,4.984375
481381,JNJ,1988-08-17,5.03125
481382,JNJ,1988-08-18,5.054687976837158
481383,JNJ,1988-08-19,5.0
481384,JNJ,1988-08-22,4.96875
481385,JNJ,1988-08-23,5.0
481386,JNJ,1988-08-24,5.085937976837158
481387,JNJ,1988-08-25,5.109375
481388,JNJ,1988-08-26,5.054687976837158
481389,JNJ,1988-08-29,5.078125
481390,JNJ,1988-08-30,5.046875
481391,JNJ,1988-08-31,5.0625
481392,JNJ,1988-09-01,5.03125
481393,JNJ,1988-09-02,5.125
481394,JNJ,1988-09-06,5.203125
481395,JNJ,1988-09-07,5.273437976837158
481396,JNJ,1988-09-08,5.28125
481397,JNJ,1988-09-09,5.25
481398,JNJ,1988-09-12,5.242187976837158
481399,JNJ,1988-09-13,5.21875
481400,JNJ,1988-09-14,5.304687976837158
481401,JNJ,1988-09-15,5.273437976837158
481402,JNJ,1988-09-16,5.296875
481403,JNJ,1988-09-19,5.265625
481404,JNJ,1988-09-20,5.289062976837158
481405,JNJ,1988-09-21,5.328125
481406,JNJ,1988-09-22,5.289062976837158
481407,JNJ,1988-09-23,5.320312976837158
481408,JNJ,1988-09-26,5.304687976837158
481409,JNJ,1988-09-27,5.3125
481410,JNJ,1988-09-28,5.335937976837158
481411,JNJ,1988-09-29,5.367187976837158
481412,JNJ,1988-09-30,5.367187976837158
481413,JNJ,1988-10-03,5.382812976837158
481414,JNJ,1988-10-04,5.351562976837158
481415,JNJ,1988-10-05,5.367187976837158
481416,JNJ,1988-10-06,5.367187976837158
481417,JNJ,1988-10-07,5.453125
481418,JNJ,1988-10-10,5.460937976837158
481419,JNJ,1988-10-11,5.414062976837158
481420,JNJ,1988-10-12,5.3125
481421,JNJ,1988-10-13,5.375
481422,JNJ,1988-10-14,5.390625
481423,JNJ,1988-10-17,5.398437976837158
481424,JNJ,1988-10-18,5.414062976837158
481425,JNJ,1988-10-19,5.398437976837158
481426,JNJ,1988-10-20,5.5
481427,JNJ,1988-10-21,5.507812976837158
481428,JNJ,1988-10-24,5.4375
481429,JNJ,1988-10-25,5.46875
481430,JNJ,1988-10-26,5.460937976837158
481431,JNJ,1988-10-27,5.398437976837158
481432,JNJ,1988-10-28,5.4375
481433,JNJ,1988-10-31,5.4375
481434,JNJ,1988-11-01,5.453125
481435,JNJ,1988-11-02,5.46875
481436,JNJ,1988-11-03,5.445312976837158
481437,JNJ,1988-11-04,5.414062976837158
481438,JNJ,1988-11-07,5.367187976837158
481439,JNJ,1988-11-08,5.40625
481440,JNJ,1988-11-09,5.382812976837158
481441,JNJ,1988-11-10,5.382812976837158
481442,JNJ,1988-11-11,5.273437976837158
481443,JNJ,1988-11-14,5.226562976837158
481444,JNJ,1988-11-15,5.195312976837158
481445,JNJ,1988-11-16,5.054687976837158
481446,JNJ,1988-11-17,5.140625
481447,JNJ,1988-11-18,5.203125
481448,JNJ,1988-11-21,5.226562976837158
481449,JNJ,1988-11-22,5.273437976837158
481450,JNJ,1988-11-23,5.273437976837158
481451,JNJ,1988-11-25,5.171875
481452,JNJ,1988-11-28,5.25
481453,JNJ,1988-11-29,5.359375
481454,JNJ,1988-11-30,5.375
481455,JNJ,1988-12-01,5.328125
481456,JNJ,1988-12-02,5.296875
481457,JNJ,1988-12-05,5.34375
481458,JNJ,1988-12-06,5.414062976837158
481459,JNJ,1988-12-07,5.453125
481460,JNJ,1988-12-08,5.40625
481461,JNJ,1988-12-09,5.4375
481462,JNJ,1988-12-12,5.359375
481463,JNJ,1988-12-13,5.351562976837158
481464,JNJ,1988-12-14,5.3125
481465,JNJ,1988-12-15,5.320312976837158
481466,JNJ,1988-12-16,5.359375
481467,JNJ,1988-12-19,5.4375
481468,JNJ,1988-12-20,5.351562976837158
481469,JNJ,1988-12-21,5.328125
481470,JNJ,1988-12-22,5.304687976837158
481471,JNJ,1988-12-23,5.328125
481472,JNJ,1988-12-27,5.289062976837158
481473,JNJ,1988-12-28,5.296875
481474,JNJ,1988-12-29,5.367187976837158
481475,JNJ,1988-12-30,5.320312976837158
481476,JNJ,1989-01-03,5.226562976837158
481477,JNJ,1989-01-04,5.328125
481478,JNJ,1989-01-05,5.359375
481479,JNJ,1989-01-06,5.351562976837158
481480,JNJ,1989-01-09,5.34375
481481,JNJ,1989-01-10,5.296875
481482,JNJ,1989-01-11,5.320312976837158
481483,JNJ,1989-01-12,5.28125
481484,JNJ,1989-01-13,5.28125
481485,JNJ,1989-01-16,5.335937976837158
481486,JNJ,1989-01-17,5.359375
481487,JNJ,1989-01-18,5.414062976837158
481488,JNJ,1989-01-19,5.375
481489,JNJ,1989-01-20,5.382812976837158
481490,JNJ,1989-01-23,5.34375
481491,JNJ,1989-01-24,5.4375
481492,JNJ,1989-01-25,5.414062976837158
481493,JNJ,1989-01-26,5.492187976837158
481494,JNJ,1989-01-27,5.671875
481495,JNJ,1989-01-30,5.648437976837158
481496,JNJ,1989-01-31,5.726562976837158
481497,JNJ,1989-02-01,5.664062976837158
481498,JNJ,1989-02-02,5.632812976837158
481499,JNJ,1989-02-03,5.65625
481500,JNJ,1989-02-06,5.648437976837158
481501,JNJ,1989-02-07,5.710937976837158
481502,JNJ,1989-02-08,5.71875
481503,JNJ,1989-02-09,5.625
481504,JNJ,1989-02-10,5.53125
481505,JNJ,1989-02-13,5.5625
481506,JNJ,1989-02-14,5.53125
481507,JNJ,1989-02-15,5.609375
481508,JNJ,1989-02-16,5.59375
481509,JNJ,1989-02-17,5.648437976837158
481510,JNJ,1989-02-21,5.585937976837158
481511,JNJ,1989-02-22,5.453125
481512,JNJ,1989-02-23,5.460937976837158
481513,JNJ,1989-02-24,5.390625
481514,JNJ,1989-02-27,5.429687976837158
481515,JNJ,1989-02-28,5.382812976837158
481516,JNJ,1989-03-01,5.351562976837158
481517,JNJ,1989-03-02,5.414062976837158
481518,JNJ,1989-03-03,5.445312976837158
481519,JNJ,1989-03-06,5.460937976837158
481520,JNJ,1989-03-07,5.445312976837158
481521,JNJ,1989-03-08,5.445312976837158
481522,JNJ,1989-03-09,5.484375
481523,JNJ,1989-03-10,5.46875
481524,JNJ,1989-03-13,5.53125
481525,JNJ,1989-03-14,5.609375
481526,JNJ,1989-03-15,5.710937976837158
481527,JNJ,1989-03-16,5.8125
481528,JNJ,1989-03-17,5.65625
481529,JNJ,1989-03-20,5.53125
481530,JNJ,1989-03-21,5.546875
481531,JNJ,1989-03-22,5.492187976837158
481532,JNJ,1989-03-23,5.476562976837158
481533,JNJ,1989-03-27,5.554687976837158
481534,JNJ,1989-03-28,5.640625
481535,JNJ,1989-03-29,5.671875
481536,JNJ,1989-03-30,5.65625
481537,JNJ,1989-03-31,5.671875
481538,JNJ,1989-04-03,5.671875
481539,JNJ,1989-04-04,5.640625
481540,JNJ,1989-04-05,5.664062976837158
481541,JNJ,1989-04-06,5.65625
481542,JNJ,1989-04-07,5.6875
481543,JNJ,1989-04-10,5.695312976837158
481544,JNJ,1989-04-11,5.78125
481545,JNJ,1989-04-12,5.796875
481546,JNJ,1989-04-13,5.726562976837158
481547,JNJ,1989-04-14,5.8125
481548,JNJ,1989-04-17,5.820312976837158
481549,JNJ,1989-04-18,5.929687976837158
481550,JNJ,1989-04-19,5.976562976837158
481551,JNJ,1989-04-20,5.945312976837158
481552,JNJ,1989-04-21,6.0
481553,JNJ,1989-04-24,5.96875
481554,JNJ,1989-04-25,5.9375
481555,JNJ,1989-04-26,5.960937976837158
481556,JNJ,1989-04-27,6.015625
481557,JNJ,1989-04-28,6.007812976837158
481558,JNJ,1989-05-01,5.96875
481559,JNJ,1989-05-02,5.984375
481560,JNJ,1989-05-03,5.976562976837158
481561,JNJ,1989-05-04,6.0
481562,JNJ,1989-05-05,5.929687976837158
481563,JNJ,1989-05-08,5.953125
481564,JNJ,1989-05-09,5.945312976837158
481565,JNJ,1989-05-10,5.984375
481566,JNJ,1989-05-11,5.9375
481567,JNJ,1989-05-12,6.140625
481568,JNJ,1989-05-15,6.234375
481569,JNJ,1989-05-16,6.265625
481570,JNJ,1989-05-17,6.234375
481571,JNJ,1989-05-18,6.234375
481572,JNJ,1989-05-19,6.3125
481573,JNJ,1989-05-22,6.4375
481574,JNJ,1989-05-23,6.265625
481575,JNJ,1989-05-24,6.140625
481576,JNJ,1989-05-25,6.234375
481577,JNJ,1989-05-26,6.21875
481578,JNJ,1989-05-30,6.140625
481579,JNJ,1989-05-31,6.171875
481580,JNJ,1989-06-01,6.28125
481581,JNJ,1989-06-02,6.453125
481582,JNJ,1989-06-05,6.390625
481583,JNJ,1989-06-06,6.5
481584,JNJ,1989-06-07,6.484375
481585,JNJ,1989-06-08,6.4375
481586,JNJ,1989-06-09,6.71875
481587,JNJ,1989-06-12,6.578125
481588,JNJ,1989-06-13,6.3125
481589,JNJ,1989-06-14,6.265625
481590,JNJ,1989-06-15,6.171875
481591,JNJ,1989-06-16,6.234375
481592,JNJ,1989-06-19,6.1875
481593,JNJ,1989-06-20,6.125
481594,JNJ,1989-06-21,6.078125
481595,JNJ,1989-06-22,6.125
481596,JNJ,1989-06-23,6.359375
481597,JNJ,1989-06-26,6.28125
481598,JNJ,1989-06-27,6.34375
481599,JNJ,1989-06-28,6.234375
481600,JNJ,1989-06-29,6.078125
481601,JNJ,1989-06-30,5.984375
481602,JNJ,1989-07-03,6.078125
481603,JNJ,1989-07-05,6.125
481604,JNJ,1989-07-06,6.125
481605,JNJ,1989-07-07,6.234375
481606,JNJ,1989-07-10,6.296875
481607,JNJ,1989-07-11,6.34375
481608,JNJ,1989-07-12,6.28125
481609,JNJ,1989-07-13,6.203125
481610,JNJ,1989-07-14,6.203125
481611,JNJ,1989-07-17,6.109375
481612,JNJ,1989-07-18,6.09375
481613,JNJ,1989-07-19,6.265625
481614,JNJ,1989-07-20,6.265625
481615,JNJ,1989-07-21,6.3125
481616,JNJ,1989-07-24,6.265625
481617,JNJ,1989-07-25,6.234375
481618,JNJ,1989-07-26,6.546875
481619,JNJ,1989-07-27,6.671875
481620,JNJ,1989-07-28,6.703125
481621,JNJ,1989-07-31,6.671875
481622,JNJ,1989-08-01,6.546875
481623,JNJ,1989-08-02,6.578125
481624,JNJ,1989-08-03,6.609375
481625,JNJ,1989-08-04,6.59375
481626,JNJ,1989-08-07,6.625
481627,JNJ,1989-08-08,6.5
481628,JNJ,1989-08-09,6.421875
481629,JNJ,1989-08-10,6.46875
481630,JNJ,1989-08-11,6.4375
481631,JNJ,1989-08-14,6.5
481632,JNJ,1989-08-15,6.484375
481633,JNJ,1989-08-16,6.375
481634,JNJ,1989-08-17,6.4375
481635,JNJ,1989-08-18,6.453125
481636,JNJ,1989-08-21,6.171875
481637,JNJ,1989-08-22,6.25
481638,JNJ,1989-08-23,6.28125
481639,JNJ,1989-08-24,6.34375
481640,JNJ,1989-08-25,6.328125
481641,JNJ,1989-08-28,6.40625
481642,JNJ,1989-08-29,6.34375
481643,JNJ,1989-08-30,6.421875
481644,JNJ,1989-08-31,6.546875
481645,JNJ,1989-09-01,6.6875
481646,JNJ,1989-09-05,6.640625
481647,JNJ,1989-09-06,6.59375
481648,JNJ,1989-09-07,6.515625
481649,JNJ,1989-09-08,6.5
481650,JNJ,1989-09-11,6.40625
481651,JNJ,1989-09-12,6.375
481652,JNJ,1989-09-13,6.328125
481653,JNJ,1989-09-14,6.328125
481654,JNJ,1989-09-15,6.328125
481655,JNJ,1989-09-18,6.5625
481656,JNJ,1989-09-19,6.53125
481657,JNJ,1989-09-20,6.59375
481658,JNJ,1989-09-21,6.515625
481659,JNJ,1989-09-22,6.515625
481660,JNJ,1989-09-25,6.53125
481661,JNJ,1989-09-26,6.53125
481662,JNJ,1989-09-27,6.625
481663,JNJ,1989-09-28,6.75
481664,JNJ,1989-09-29,6.84375
481665,JNJ,1989-10-02,6.84375
481666,JNJ,1989-10-03,6.875
481667,JNJ,1989-10-04,6.96875
481668,JNJ,1989-10-05,6.921875
481669,JNJ,1989-10-06,7.0
481670,JNJ,1989-10-09,7.03125
481671,JNJ,1989-10-10,7.03125
481672,JNJ,1989-10-11,6.984375
481673,JNJ,1989-10-12,6.890625
481674,JNJ,1989-10-13,6.328125
481675,JNJ,1989-10-16,6.78125
481676,JNJ,1989-10-17,6.84375
481677,JNJ,1989-10-18,6.8125
481678,JNJ,1989-10-19,6.875
481679,JNJ,1989-10-20,6.921875
481680,JNJ,1989-10-23,6.875
481681,JNJ,1989-10-24,6.828125
481682,JNJ,1989-10-25,6.8125
481683,JNJ,1989-10-26,6.78125
481684,JNJ,1989-10-27,6.6875
481685,JNJ,1989-10-30,6.71875
481686,JNJ,1989-10-31,6.921875
481687,JNJ,1989-11-01,6.953125
481688,JNJ,1989-11-02,6.84375
481689,JNJ,1989-11-03,6.796875
481690,JNJ,1989-11-06,6.671875
481691,JNJ,1989-11-07,6.765625
481692,JNJ,1989-11-08,6.90625
481693,JNJ,1989-11-09,6.875
481694,JNJ,1989-11-10,7.0
481695,JNJ,1989-11-13,7.0
481696,JNJ,1989-11-14,6.921875
481697,JNJ,1989-11-15,7.015625
481698,JNJ,1989-11-16,6.921875
481699,JNJ,1989-11-17,6.90625
481700,JNJ,1989-11-20,6.875
481701,JNJ,1989-11-21,6.90625
481702,JNJ,1989-11-22,7.046875
481703,JNJ,1989-11-24,7.09375
481704,JNJ,1989-11-27,7.046875
481705,JNJ,1989-11-28,7.015625
481706,JNJ,1989-11-29,6.984375
481707,JNJ,1989-11-30,7.0625
481708,JNJ,1989-12-01,7.171875
481709,JNJ,1989-12-04,7.25
481710,JNJ,1989-12-05,7.1875
481711,JNJ,1989-12-06,7.234375
481712,JNJ,1989-12-07,7.234375
481713,JNJ,1989-12-08,7.265625
481714,JNJ,1989-12-11,7.28125
481715,JNJ,1989-12-12,7.25
481716,JNJ,1989-12-13,7.3125
481717,JNJ,1989-12-14,7.25
481718,JNJ,1989-12-15,7.171875
481719,JNJ,1989-12-18,7.015625
481720,JNJ,1989-12-19,7.015625
481721,JNJ,1989-12-20,7.046875
481722,JNJ,1989-12-21,7.078125
481723,JNJ,1989-12-22,7.109375
481724,JNJ,1989-12-26,7.125
481725,JNJ,1989-12-27,7.3125
481726,JNJ,1989-12-28,7.390625
481727,JNJ,1989-12-29,7.421875
481728,JNJ,1990-01-02,7.484375
481729,JNJ,1990-01-03,7.515625
481730,JNJ,1990-01-04,7.53125
481731,JNJ,1990-01-05,7.453125
481732,JNJ,1990-01-08,7.578125
481733,JNJ,1990-01-09,7.34375
481734,JNJ,1990-01-10,7.234375
481735,JNJ,1990-01-11,7.328125
481736,JNJ,1990-01-12,7.109375
481737,JNJ,1990-01-15,7.078125
481738,JNJ,1990-01-16,7.078125
481739,JNJ,1990-01-17,7.015625
481740,JNJ,1990-01-18,7.078125
481741,JNJ,1990-01-19,7.171875
481742,JNJ,1990-01-22,6.921875
481743,JNJ,1990-01-23,6.90625
481744,JNJ,1990-01-24,6.78125
481745,JNJ,1990-01-25,6.625
481746,JNJ,1990-01-26,6.609375
481747,JNJ,1990-01-29,6.609375
481748,JNJ,1990-01-30,6.5
481749,JNJ,1990-01-31,6.546875
481750,JNJ,1990-02-01,6.671875
481751,JNJ,1990-02-02,6.828125
481752,JNJ,1990-02-05,6.78125
481753,JNJ,1990-02-06,6.75
481754,JNJ,1990-02-07,6.84375
481755,JNJ,1990-02-08,6.96875
481756,JNJ,1990-02-09,7.015625
481757,JNJ,1990-02-12,6.96875
481758,JNJ,1990-02-13,6.875
481759,JNJ,1990-02-14,6.9375
481760,JNJ,1990-02-15,7.046875
481761,JNJ,1990-02-16,6.9375
481762,JNJ,1990-02-20,6.8125
481763,JNJ,1990-02-21,6.71875
481764,JNJ,1990-02-22,6.640625
481765,JNJ,1990-02-23,6.515625
481766,JNJ,1990-02-26,6.671875
481767,JNJ,1990-02-27,6.671875
481768,JNJ,1990-02-28,6.703125
481769,JNJ,1990-03-01,6.75
481770,JNJ,1990-03-02,6.875
481771,JNJ,1990-03-05,6.765625
481772,JNJ,1990-03-06,6.90625
481773,JNJ,1990-03-07,6.90625
481774,JNJ,1990-03-08,6.984375
481775,JNJ,1990-03-09,6.953125
481776,JNJ,1990-03-12,6.921875
481777,JNJ,1990-03-13,6.796875
481778,JNJ,1990-03-14,6.890625
481779,JNJ,1990-03-15,7.109375
481780,JNJ,1990-03-16,7.15625
481781,JNJ,1990-03-19,7.125
481782,JNJ,1990-03-20,7.046875
481783,JNJ,1990-03-21,6.984375
481784,JNJ,1990-03-22,6.859375
481785,JNJ,1990-03-23,6.96875
481786,JNJ,1990-03-26,6.984375
481787,JNJ,1990-03-27,7.140625
481788,JNJ,1990-03-28,7.140625
481789,JNJ,1990-03-29,7.078125
481790,JNJ,1990-03-30,7.015625
481791,JNJ,1990-04-02,7.015625
481792,JNJ,1990-04-03,7.203125
481793,JNJ,1990-04-04,7.09375
481794,JNJ,1990-04-05,7.140625
481795,JNJ,1990-04-06,7.140625
481796,JNJ,1990-04-09,7.265625
481797,JNJ,1990-04-10,7.265625
481798,JNJ,1990-04-11,7.28125
481799,JNJ,1990-04-12,7.328125
481800,JNJ,1990-04-16,7.296875
481801,JNJ,1990-04-17,7.390625
481802,JNJ,1990-04-18,7.328125
481803,JNJ,1990-04-19,7.265625
481804,JNJ,1990-04-20,7.28125
481805,JNJ,1990-04-23,7.140625
481806,JNJ,1990-04-24,7.078125
481807,JNJ,1990-04-25,7.0625
481808,JNJ,1990-04-26,7.140625
481809,JNJ,1990-04-27,7.046875
481810,JNJ,1990-04-30,7.078125
481811,JNJ,1990-05-01,7.15625
481812,JNJ,1990-05-02,7.28125
481813,JNJ,1990-05-03,7.25
481814,JNJ,1990-05-04,7.375
481815,JNJ,1990-05-07,7.421875
481816,JNJ,1990-05-08,7.40625
481817,JNJ,1990-05-09,7.296875
481818,JNJ,1990-05-10,7.34375
481819,JNJ,1990-05-11,7.5
481820,JNJ,1990-05-14,7.578125
481821,JNJ,1990-05-15,7.625
481822,JNJ,1990-05-16,7.609375
481823,JNJ,1990-05-17,7.65625
481824,JNJ,1990-05-18,7.59375
481825,JNJ,1990-05-21,7.71875
481826,JNJ,1990-05-22,7.765625
481827,JNJ,1990-05-23,7.78125
481828,JNJ,1990-05-24,7.9375
481829,JNJ,1990-05-25,7.828125
481830,JNJ,1990-05-29,7.96875
481831,JNJ,1990-05-30,8.015625
481832,JNJ,1990-05-31,7.984375
481833,JNJ,1990-06-01,8.03125
481834,JNJ,1990-06-04,8.140625
481835,JNJ,1990-06-05,8.15625
481836,JNJ,1990-06-06,8.078125
481837,JNJ,1990-06-07,8.03125
481838,JNJ,1990-06-08,7.875
481839,JNJ,1990-06-11,8.0
481840,JNJ,1990-06-12,8.125
481841,JNJ,1990-06-13,8.09375
481842,JNJ,1990-06-14,7.984375
481843,JNJ,1990-06-15,8.046875
481844,JNJ,1990-06-18,7.921875
481845,JNJ,1990-06-19,7.96875
481846,JNJ,1990-06-20,8.078125
481847,JNJ,1990-06-21,8.328125
481848,JNJ,1990-06-22,8.171875
481849,JNJ,1990-06-25,8.09375
481850,JNJ,1990-06-26,8.109375
481851,JNJ,1990-06-27,8.328125
481852,JNJ,1990-06-28,8.484375
481853,JNJ,1990-06-29,8.46875
481854,JNJ,1990-07-02,8.703125
481855,JNJ,1990-07-03,8.65625
481856,JNJ,1990-07-05,8.546875
481857,JNJ,1990-07-06,8.609375
481858,JNJ,1990-07-09,8.546875
481859,JNJ,1990-07-10,8.5
481860,JNJ,1990-07-11,8.703125
481861,JNJ,1990-07-12,8.859375
481862,JNJ,1990-07-13,8.8125
481863,JNJ,1990-07-16,8.859375
481864,JNJ,1990-07-17,8.890625
481865,JNJ,1990-07-18,8.921875
481866,JNJ,1990-07-19,9.09375
481867,JNJ,1990-07-20,9.125
481868,JNJ,1990-07-23,8.875
481869,JNJ,1990-07-24,9.0
481870,JNJ,1990-07-25,9.15625
481871,JNJ,1990-07-26,9.171875
481872,JNJ,1990-07-27,9.046875
481873,JNJ,1990-07-30,8.953125
481874,JNJ,1990-07-31,8.828125
481875,JNJ,1990-08-01,8.8125
481876,JNJ,1990-08-02,8.59375
481877,JNJ,1990-08-03,8.40625
481878,JNJ,1990-08-06,8.0
481879,JNJ,1990-08-07,8.15625
481880,JNJ,1990-08-08,8.390625
481881,JNJ,1990-08-09,8.359375
481882,JNJ,1990-08-10,8.265625
481883,JNJ,1990-08-13,8.421875
481884,JNJ,1990-08-14,8.453125
481885,JNJ,1990-08-15,8.546875
481886,JNJ,1990-08-16,8.359375
481887,JNJ,1990-08-17,8.234375
481888,JNJ,1990-08-20,8.125
481889,JNJ,1990-08-21,7.984375
481890,JNJ,1990-08-22,7.84375
481891,JNJ,1990-08-23,7.609375
481892,JNJ,1990-08-24,7.75
481893,JNJ,1990-08-27,8.078125
481894,JNJ,1990-08-28,8.09375
481895,JNJ,1990-08-29,8.25
481896,JNJ,1990-08-30,8.140625
481897,JNJ,1990-08-31,8.203125
481898,JNJ,1990-09-04,8.265625
481899,JNJ,1990-09-05,8.265625
481900,JNJ,1990-09-06,8.09375
481901,JNJ,1990-09-07,8.203125
481902,JNJ,1990-09-10,8.15625
481903,JNJ,1990-09-11,8.125
481904,JNJ,1990-09-12,8.125
481905,JNJ,1990-09-13,7.953125
481906,JNJ,1990-09-14,7.96875
481907,JNJ,1990-09-17,8.015625
481908,JNJ,1990-09-18,8.09375
481909,JNJ,1990-09-19,8.0
481910,JNJ,1990-09-20,7.78125
481911,JNJ,1990-09-21,7.8125
481912,JNJ,1990-09-24,7.671875
481913,JNJ,1990-09-25,7.875
481914,JNJ,1990-09-26,7.84375
481915,JNJ,1990-09-27,7.796875
481916,JNJ,1990-09-28,7.90625
481917,JNJ,1990-10-01,8.234375
481918,JNJ,1990-10-02,8.296875
481919,JNJ,1990-10-03,8.171875
481920,JNJ,1990-10-04,8.1875
481921,JNJ,1990-10-05,8.1875
481922,JNJ,1990-10-08,8.3125
481923,JNJ,1990-10-09,8.140625
481924,JNJ,1990-10-10,8.0625
481925,JNJ,1990-10-11,7.921875
481926,JNJ,1990-10-12,8.03125
481927,JNJ,1990-10-15,8.171875
481928,JNJ,1990-10-16,8.09375
481929,JNJ,1990-10-17,8.140625
481930,JNJ,1990-10-18,8.359375
481931,JNJ,1990-10-19,8.421875
481932,JNJ,1990-10-22,8.53125
481933,JNJ,1990-10-23,8.578125
481934,JNJ,1990-10-24,8.484375
481935,JNJ,1990-10-25,8.453125
481936,JNJ,1990-10-26,8.265625
481937,JNJ,1990-10-29,8.1875
481938,JNJ,1990-10-30,8.21875
481939,JNJ,1990-10-31,8.046875
481940,JNJ,1990-11-01,8.21875
481941,JNJ,1990-11-02,8.328125
481942,JNJ,1990-11-05,8.4375
481943,JNJ,1990-11-06,8.296875
481944,JNJ,1990-11-07,8.171875
481945,JNJ,1990-11-08,8.125
481946,JNJ,1990-11-09,8.1875
481947,JNJ,1990-11-12,8.34375
481948,JNJ,1990-11-13,8.28125
481949,JNJ,1990-11-14,8.28125
481950,JNJ,1990-11-15,8.21875
481951,JNJ,1990-11-16,8.203125
481952,JNJ,1990-11-19,8.3125
481953,JNJ,1990-11-20,8.25
481954,JNJ,1990-11-21,8.25
481955,JNJ,1990-11-23,8.1875
481956,JNJ,1990-11-26,8.171875
481957,JNJ,1990-11-27,8.203125
481958,JNJ,1990-11-28,8.375
481959,JNJ,1990-11-29,8.5
481960,JNJ,1990-11-30,8.71875
481961,JNJ,1990-12-03,8.875
481962,JNJ,1990-12-04,8.875
481963,JNJ,1990-12-05,8.8125
481964,JNJ,1990-12-06,8.828125
481965,JNJ,1990-12-07,8.84375
481966,JNJ,1990-12-10,8.796875
481967,JNJ,1990-12-11,8.78125
481968,JNJ,1990-12-12,8.921875
481969,JNJ,1990-12-13,8.84375
481970,JNJ,1990-12-14,8.765625
481971,JNJ,1990-12-17,8.796875
481972,JNJ,1990-12-18,8.953125
481973,JNJ,1990-12-19,8.953125
481974,JNJ,1990-12-20,8.9375
481975,JNJ,1990-12-21,8.890625
481976,JNJ,1990-12-24,8.890625
481977,JNJ,1990-12-26,8.921875
481978,JNJ,1990-12-27,8.84375
481979,JNJ,1990-12-28,8.875
481980,JNJ,1990-12-31,8.96875
481981,JNJ,1991-01-02,8.75
481982,JNJ,1991-01-03,8.65625
481983,JNJ,1991-01-04,8.59375
481984,JNJ,1991-01-07,8.328125
481985,JNJ,1991-01-08,8.40625
481986,JNJ,1991-01-09,8.203125
481987,JNJ,1991-01-10,8.421875
481988,JNJ,1991-01-11,8.484375
481989,JNJ,1991-01-14,8.5
481990,JNJ,1991-01-15,8.515625
481991,JNJ,1991-01-16,8.671875
481992,JNJ,1991-01-17,8.9375
481993,JNJ,1991-01-18,8.984375
481994,JNJ,1991-01-21,9.015625
481995,JNJ,1991-01-22,8.96875
481996,JNJ,1991-01-23,9.125
481997,JNJ,1991-01-24,9.34375
481998,JNJ,1991-01-25,9.328125
481999,JNJ,1991-01-28,9.34375
482000,JNJ,1991-01-29,9.40625
482001,JNJ,1991-01-30,9.546875
482002,JNJ,1991-01-31,9.5625
482003,JNJ,1991-02-01,9.390625
482004,JNJ,1991-02-04,9.546875
482005,JNJ,1991-02-05,9.53125
482006,JNJ,1991-02-06,9.65625
482007,JNJ,1991-02-07,9.546875
482008,JNJ,1991-02-08,9.65625
482009,JNJ,1991-02-11,9.984375
482010,JNJ,1991-02-12,9.8125
482011,JNJ,1991-02-13,9.890625
482012,JNJ,1991-02-14,9.75
482013,JNJ,1991-02-15,10.125
482014,JNJ,1991-02-19,10.109375
482015,JNJ,1991-02-20,10.0
482016,JNJ,1991-02-21,10.046875
482017,JNJ,1991-02-22,10.0625
482018,JNJ,1991-02-25,10.28125
482019,JNJ,1991-02-26,10.109375
482020,JNJ,1991-02-27,10.296875
482021,JNJ,1991-02-28,10.265625
482022,JNJ,1991-03-01,10.25
482023,JNJ,1991-03-04,10.140625
482024,JNJ,1991-03-05,10.421875
482025,JNJ,1991-03-06,10.953125
482026,JNJ,1991-03-07,11.296875
482027,JNJ,1991-03-08,11.21875
482028,JNJ,1991-03-11,11.03125
482029,JNJ,1991-03-12,10.9375
482030,JNJ,1991-03-13,11.125
482031,JNJ,1991-03-14,11.46875
482032,JNJ,1991-03-15,11.703125
482033,JNJ,1991-03-18,11.59375
482034,JNJ,1991-03-19,11.328125
482035,JNJ,1991-03-20,11.25
482036,JNJ,1991-03-21,11.265625
482037,JNJ,1991-03-22,11.421875
482038,JNJ,1991-03-25,11.875
482039,JNJ,1991-03-26,12.203125
482040,JNJ,1991-03-27,12.09375
482041,JNJ,1991-03-28,11.984375
482042,JNJ,1991-04-01,11.796875
482043,JNJ,1991-04-02,12.0625
482044,JNJ,1991-04-03,12.046875
482045,JNJ,1991-04-04,11.859375
482046,JNJ,1991-04-05,11.671875
482047,JNJ,1991-04-08,12.109375
482048,JNJ,1991-04-09,11.953125
482049,JNJ,1991-04-10,11.890625
482050,JNJ,1991-04-11,12.171875
482051,JNJ,1991-04-12,12.21875
482052,JNJ,1991-04-15,12.125
482053,JNJ,1991-04-16,12.53125
482054,JNJ,1991-04-17,12.4375
482055,JNJ,1991-04-18,12.296875
482056,JNJ,1991-04-19,12.15625
482057,JNJ,1991-04-22,12.0625
482058,JNJ,1991-04-23,11.96875
482059,JNJ,1991-04-24,11.734375
482060,JNJ,1991-04-25,11.875
482061,JNJ,1991-04-26,11.859375
482062,JNJ,1991-04-29,11.84375
482063,JNJ,1991-04-30,11.8125
482064,JNJ,1991-05-01,12.03125
482065,JNJ,1991-05-02,11.78125
482066,JNJ,1991-05-03,11.78125
482067,JNJ,1991-05-06,11.75
482068,JNJ,1991-05-07,11.765625
482069,JNJ,1991-05-08,11.703125
482070,JNJ,1991-05-09,11.90625
482071,JNJ,1991-05-10,11.65625
482072,JNJ,1991-05-13,11.625
482073,JNJ,1991-05-14,11.546875
482074,JNJ,1991-05-15,11.421875
482075,JNJ,1991-05-16,11.5
482076,JNJ,1991-05-17,11.25
482077,JNJ,1991-05-20,11.40625
482078,JNJ,1991-05-21,11.703125
482079,JNJ,1991-05-22,11.78125
482080,JNJ,1991-05-23,11.703125
482081,JNJ,1991-05-24,11.578125
482082,JNJ,1991-05-28,11.796875
482083,JNJ,1991-05-29,11.703125
482084,JNJ,1991-05-30,11.5
482085,JNJ,1991-05-31,11.328125
482086,JNJ,1991-06-03,11.046875
482087,JNJ,1991-06-04,11.09375
482088,JNJ,1991-06-05,11.0625
482089,JNJ,1991-06-06,11.046875
482090,JNJ,1991-06-07,10.84375
482091,JNJ,1991-06-10,10.84375
482092,JNJ,1991-06-11,10.859375
482093,JNJ,1991-06-12,10.65625
482094,JNJ,1991-06-13,10.609375
482095,JNJ,1991-06-14,10.6875
482096,JNJ,1991-06-17,10.65625
482097,JNJ,1991-06-18,10.59375
482098,JNJ,1991-06-19,10.453125
482099,JNJ,1991-06-20,10.609375
482100,JNJ,1991-06-21,10.6875
482101,JNJ,1991-06-24,10.5
482102,JNJ,1991-06-25,10.46875
482103,JNJ,1991-06-26,10.359375
482104,JNJ,1991-06-27,10.515625
482105,JNJ,1991-06-28,10.4375
482106,JNJ,1991-07-01,10.5625
482107,JNJ,1991-07-02,10.375
482108,JNJ,1991-07-03,10.25
482109,JNJ,1991-07-05,10.5625
482110,JNJ,1991-07-08,10.640625
482111,JNJ,1991-07-09,10.703125
482112,JNJ,1991-07-10,10.8125
482113,JNJ,1991-07-11,10.890625
482114,JNJ,1991-07-12,10.90625
482115,JNJ,1991-07-15,10.859375
482116,JNJ,1991-07-16,10.953125
482117,JNJ,1991-07-17,10.8125
482118,JNJ,1991-07-18,10.984375
482119,JNJ,1991-07-19,10.953125
482120,JNJ,1991-07-22,10.96875
482121,JNJ,1991-07-23,10.890625
482122,JNJ,1991-07-24,10.84375
482123,JNJ,1991-07-25,10.9375
482124,JNJ,1991-07-26,10.984375
482125,JNJ,1991-07-29,11.21875
482126,JNJ,1991-07-30,11.359375
482127,JNJ,1991-07-31,11.453125
482128,JNJ,1991-08-01,11.375
482129,JNJ,1991-08-02,11.4375
482130,JNJ,1991-08-05,11.390625
482131,JNJ,1991-08-06,11.5625
482132,JNJ,1991-08-07,11.59375
482133,JNJ,1991-08-08,11.515625
482134,JNJ,1991-08-09,11.53125
482135,JNJ,1991-08-12,11.4375
482136,JNJ,1991-08-13,11.53125
482137,JNJ,1991-08-14,11.359375
482138,JNJ,1991-08-15,11.390625
482139,JNJ,1991-08-16,11.15625
482140,JNJ,1991-08-19,10.875
482141,JNJ,1991-08-20,10.90625
482142,JNJ,1991-08-21,11.296875
482143,JNJ,1991-08-22,11.390625
482144,JNJ,1991-08-23,11.515625
482145,JNJ,1991-08-26,11.546875
482146,JNJ,1991-08-27,11.484375
482147,JNJ,1991-08-28,11.609375
482148,JNJ,1991-08-29,11.625
482149,JNJ,1991-08-30,11.609375
482150,JNJ,1991-09-03,11.5
482151,JNJ,1991-09-04,11.390625
482152,JNJ,1991-09-05,11.296875
482153,JNJ,1991-09-06,11.234375
482154,JNJ,1991-09-09,11.171875
482155,JNJ,1991-09-10,11.0625
482156,JNJ,1991-09-11,11.03125
482157,JNJ,1991-09-12,11.234375
482158,JNJ,1991-09-13,11.140625
482159,JNJ,1991-09-16,11.28125
482160,JNJ,1991-09-17,11.21875
482161,JNJ,1991-09-18,11.171875
482162,JNJ,1991-09-19,11.203125
482163,JNJ,1991-09-20,11.078125
482164,JNJ,1991-09-23,11.125
482165,JNJ,1991-09-24,11.328125
482166,JNJ,1991-09-25,11.21875
482167,JNJ,1991-09-26,11.1875
482168,JNJ,1991-09-27,11.0625
482169,JNJ,1991-09-30,11.046875
482170,JNJ,1991-10-01,11.09375
482171,JNJ,1991-10-02,10.9375
482172,JNJ,1991-10-03,10.890625
482173,JNJ,1991-10-04,10.84375
482174,JNJ,1991-10-07,10.828125
482175,JNJ,1991-10-08,10.859375
482176,JNJ,1991-10-09,10.78125
482177,JNJ,1991-10-10,10.796875
482178,JNJ,1991-10-11,10.796875
482179,JNJ,1991-10-14,10.875
482180,JNJ,1991-10-15,10.984375
482181,JNJ,1991-10-16,11.078125
482182,JNJ,1991-10-17,11.234375
482183,JNJ,1991-10-18,11.375
482184,JNJ,1991-10-21,11.109375
482185,JNJ,1991-10-22,11.65625
482186,JNJ,1991-10-23,11.78125
482187,JNJ,1991-10-24,11.609375
482188,JNJ,1991-10-25,11.609375
482189,JNJ,1991-10-28,11.8125
482190,JNJ,1991-10-29,11.890625
482191,JNJ,1991-10-30,11.90625
482192,JNJ,1991-10-31,11.890625
482193,JNJ,1991-11-01,11.921875
482194,JNJ,1991-11-04,12.078125
482195,JNJ,1991-11-05,12.03125
482196,JNJ,1991-11-06,11.984375
482197,JNJ,1991-11-07,12.015625
482198,JNJ,1991-11-08,12.0
482199,JNJ,1991-11-11,12.25
482200,JNJ,1991-11-12,12.4375
482201,JNJ,1991-11-13,12.265625
482202,JNJ,1991-11-14,12.359375
482203,JNJ,1991-11-15,11.78125
482204,JNJ,1991-11-18,12.09375
482205,JNJ,1991-11-19,11.90625
482206,JNJ,1991-11-20,11.78125
482207,JNJ,1991-11-21,11.90625
482208,JNJ,1991-11-22,11.859375
482209,JNJ,1991-11-25,11.78125
482210,JNJ,1991-11-26,11.75
482211,JNJ,1991-11-27,11.96875
482212,JNJ,1991-11-29,12.046875
482213,JNJ,1991-12-02,12.34375
482214,JNJ,1991-12-03,12.453125
482215,JNJ,1991-12-04,12.65625
482216,JNJ,1991-12-05,12.5
482217,JNJ,1991-12-06,12.828125
482218,JNJ,1991-12-09,12.625
482219,JNJ,1991-12-10,13.046875
482220,JNJ,1991-12-11,12.828125
482221,JNJ,1991-12-12,12.96875
482222,JNJ,1991-12-13,13.0625
482223,JNJ,1991-12-16,13.28125
482224,JNJ,1991-12-17,13.328125
482225,JNJ,1991-12-18,13.28125
482226,JNJ,1991-12-19,13.328125
482227,JNJ,1991-12-20,13.5625
482228,JNJ,1991-12-23,13.84375
482229,JNJ,1991-12-24,13.8125
482230,JNJ,1991-12-26,14.0625
482231,JNJ,1991-12-27,14.21875
482232,JNJ,1991-12-30,14.4375
482233,JNJ,1991-12-31,14.3125
482234,JNJ,1992-01-02,14.03125
482235,JNJ,1992-01-03,13.96875
482236,JNJ,1992-01-06,14.09375
482237,JNJ,1992-01-07,14.28125
482238,JNJ,1992-01-08,14.546875
482239,JNJ,1992-01-09,14.515625
482240,JNJ,1992-01-10,14.375
482241,JNJ,1992-01-13,14.375
482242,JNJ,1992-01-14,14.203125
482243,JNJ,1992-01-15,13.546875
482244,JNJ,1992-01-16,13.078125
482245,JNJ,1992-01-17,13.40625
482246,JNJ,1992-01-20,13.125
482247,JNJ,1992-01-21,13.015625
482248,JNJ,1992-01-22,13.4375
482249,JNJ,1992-01-23,13.328125
482250,JNJ,1992-01-24,13.40625
482251,JNJ,1992-01-27,13.28125
482252,JNJ,1992-01-28,13.1875
482253,JNJ,1992-01-29,12.90625
482254,JNJ,1992-01-30,13.25
482255,JNJ,1992-01-31,13.4375
482256,JNJ,1992-02-03,13.25
482257,JNJ,1992-02-04,13.4375
482258,JNJ,1992-02-05,13.5
482259,JNJ,1992-02-06,13.5
482260,JNJ,1992-02-07,13.265625
482261,JNJ,1992-02-10,13.3125
482262,JNJ,1992-02-11,13.046875
482263,JNJ,1992-02-12,13.234375
482264,JNJ,1992-02-13,12.859375
482265,JNJ,1992-02-14,12.625
482266,JNJ,1992-02-18,12.203125
482267,JNJ,1992-02-19,12.328125
482268,JNJ,1992-02-20,12.46875
482269,JNJ,1992-02-21,12.4375
482270,JNJ,1992-02-24,12.59375
482271,JNJ,1992-02-25,12.625
482272,JNJ,1992-02-26,12.9375
482273,JNJ,1992-02-27,12.859375
482274,JNJ,1992-02-28,12.65625
482275,JNJ,1992-03-02,12.609375
482276,JNJ,1992-03-03,12.46875
482277,JNJ,1992-03-04,12.21875
482278,JNJ,1992-03-05,12.15625
482279,JNJ,1992-03-06,12.015625
482280,JNJ,1992-03-09,12.25
482281,JNJ,1992-03-10,12.078125
482282,JNJ,1992-03-11,12.03125
482283,JNJ,1992-03-12,12.0
482284,JNJ,1992-03-13,12.0
482285,JNJ,1992-03-16,12.15625
482286,JNJ,1992-03-17,12.171875
482287,JNJ,1992-03-18,12.015625
482288,JNJ,1992-03-19,12.03125
482289,JNJ,1992-03-20,12.0
482290,JNJ,1992-03-23,11.828125
482291,JNJ,1992-03-24,12.109375
482292,JNJ,1992-03-25,12.171875
482293,JNJ,1992-03-26,12.25
482294,JNJ,1992-03-27,12.03125
482295,JNJ,1992-03-30,11.953125
482296,JNJ,1992-03-31,12.1875
482297,JNJ,1992-04-01,12.265625
482298,JNJ,1992-04-02,12.125
482299,JNJ,1992-04-03,12.3125
482300,JNJ,1992-04-06,12.203125
482301,JNJ,1992-04-07,11.984375
482302,JNJ,1992-04-08,12.046875
482303,JNJ,1992-04-09,12.203125
482304,JNJ,1992-04-10,12.59375
482305,JNJ,1992-04-13,12.625
482306,JNJ,1992-04-14,12.78125
482307,JNJ,1992-04-15,12.5625
482308,JNJ,1992-04-16,12.421875
482309,JNJ,1992-04-20,12.09375
482310,JNJ,1992-04-21,12.0
482311,JNJ,1992-04-22,11.625
482312,JNJ,1992-04-23,11.359375
482313,JNJ,1992-04-24,11.515625
482314,JNJ,1992-04-27,11.703125
482315,JNJ,1992-04-28,11.78125
482316,JNJ,1992-04-29,11.8125
482317,JNJ,1992-04-30,11.859375
482318,JNJ,1992-05-01,11.96875
482319,JNJ,1992-05-04,12.171875
482320,JNJ,1992-05-05,12.140625
482321,JNJ,1992-05-06,11.875
482322,JNJ,1992-05-07,11.96875
482323,JNJ,1992-05-08,11.921875
482324,JNJ,1992-05-11,12.078125
482325,JNJ,1992-05-12,11.875
482326,JNJ,1992-05-13,11.890625
482327,JNJ,1992-05-14,11.71875
482328,JNJ,1992-05-15,11.640625
482329,JNJ,1992-05-18,11.734375
482330,JNJ,1992-05-19,11.90625
482331,JNJ,1992-05-20,11.765625
482332,JNJ,1992-05-21,11.75
482333,JNJ,1992-05-22,11.859375
482334,JNJ,1992-05-26,11.515625
482335,JNJ,1992-05-27,11.796875
482336,JNJ,1992-05-28,12.15625
482337,JNJ,1992-05-29,12.109375
482338,JNJ,1992-06-01,12.25
482339,JNJ,1992-06-02,11.546875
482340,JNJ,1992-06-03,11.265625
482341,JNJ,1992-06-04,11.25
482342,JNJ,1992-06-05,11.265625
482343,JNJ,1992-06-08,11.3125
482344,JNJ,1992-06-09,11.28125
482345,JNJ,1992-06-10,11.0
482346,JNJ,1992-06-11,11.28125
482347,JNJ,1992-06-12,11.25
482348,JNJ,1992-06-15,11.0625
482349,JNJ,1992-06-16,11.03125
482350,JNJ,1992-06-17,10.78125
482351,JNJ,1992-06-18,10.9375
482352,JNJ,1992-06-19,11.09375
482353,JNJ,1992-06-22,11.28125
482354,JNJ,1992-06-23,11.21875
482355,JNJ,1992-06-24,10.9375
482356,JNJ,1992-06-25,10.9375
482357,JNJ,1992-06-26,11.1875
482358,JNJ,1992-06-29,11.375
482359,JNJ,1992-06-30,11.1875
482360,JNJ,1992-07-01,11.40625
482361,JNJ,1992-07-02,11.40625
482362,JNJ,1992-07-06,11.6875
482363,JNJ,1992-07-07,11.5625
482364,JNJ,1992-07-08,11.8125
482365,JNJ,1992-07-09,11.78125
482366,JNJ,1992-07-10,11.71875
482367,JNJ,1992-07-13,11.71875
482368,JNJ,1992-07-14,11.5625
482369,JNJ,1992-07-15,11.625
482370,JNJ,1992-07-16,11.6875
482371,JNJ,1992-07-17,11.59375
482372,JNJ,1992-07-20,11.46875
482373,JNJ,1992-07-21,11.40625
482374,JNJ,1992-07-22,11.5
482375,JNJ,1992-07-23,11.4375
482376,JNJ,1992-07-24,11.5
482377,JNJ,1992-07-27,11.78125
482378,JNJ,1992-07-28,12.1875
482379,JNJ,1992-07-29,12.25
482380,JNJ,1992-07-30,12.40625
482381,JNJ,1992-07-31,12.3125
482382,JNJ,1992-08-03,12.5
482383,JNJ,1992-08-04,12.4375
482384,JNJ,1992-08-05,12.4375
482385,JNJ,1992-08-06,12.4375
482386,JNJ,1992-08-07,12.46875
482387,JNJ,1992-08-10,12.46875
482388,JNJ,1992-08-11,12.28125
482389,JNJ,1992-08-12,12.15625
482390,JNJ,1992-08-13,12.125
482391,JNJ,1992-08-14,12.40625
482392,JNJ,1992-08-17,12.625
482393,JNJ,1992-08-18,12.71875
482394,JNJ,1992-08-19,12.65625
482395,JNJ,1992-08-20,12.5625
482396,JNJ,1992-08-21,12.09375
482397,JNJ,1992-08-24,12.28125
482398,JNJ,1992-08-25,12.28125
482399,JNJ,1992-08-26,12.625
482400,JNJ,1992-08-27,12.59375
482401,JNJ,1992-08-28,12.5
482402,JNJ,1992-08-31,12.34375
482403,JNJ,1992-09-01,12.59375
482404,JNJ,1992-09-02,12.625
482405,JNJ,1992-09-03,13.15625
482406,JNJ,1992-09-04,13.09375
482407,JNJ,1992-09-08,13.125
482408,JNJ,1992-09-09,13.0
482409,JNJ,1992-09-10,13.09375
482410,JNJ,1992-09-11,12.9375
482411,JNJ,1992-09-14,12.9375
482412,JNJ,1992-09-15,12.625
482413,JNJ,1992-09-16,12.71875
482414,JNJ,1992-09-17,12.625
482415,JNJ,1992-09-18,12.84375
482416,JNJ,1992-09-21,12.84375
482417,JNJ,1992-09-22,12.65625
482418,JNJ,1992-09-23,12.75
482419,JNJ,1992-09-24,12.625
482420,JNJ,1992-09-25,11.90625
482421,JNJ,1992-09-28,11.875
482422,JNJ,1992-09-29,11.90625
482423,JNJ,1992-09-30,11.78125
482424,JNJ,1992-10-01,11.6875
482425,JNJ,1992-10-02,11.46875
482426,JNJ,1992-10-05,11.5
482427,JNJ,1992-10-06,11.25
482428,JNJ,1992-10-07,11.375
482429,JNJ,1992-10-08,11.75
482430,JNJ,1992-10-09,11.6875
482431,JNJ,1992-10-12,12.03125
482432,JNJ,1992-10-13,12.03125
482433,JNJ,1992-10-14,12.0
482434,JNJ,1992-10-15,12.25
482435,JNJ,1992-10-16,12.1875
482436,JNJ,1992-10-19,12.1875
482437,JNJ,1992-10-20,12.3125
482438,JNJ,1992-10-21,12.59375
482439,JNJ,1992-10-22,12.5625
482440,JNJ,1992-10-23,12.3125
482441,JNJ,1992-10-26,12.40625
482442,JNJ,1992-10-27,12.28125
482443,JNJ,1992-10-28,12.375
482444,JNJ,1992-10-29,12.40625
482445,JNJ,1992-10-30,12.5
482446,JNJ,1992-11-02,12.6875
482447,JNJ,1992-11-03,12.4375
482448,JNJ,1992-11-04,12.28125
482449,JNJ,1992-11-05,12.0625
482450,JNJ,1992-11-06,12.28125
482451,JNJ,1992-11-09,12.3125
482452,JNJ,1992-11-10,12.34375
482453,JNJ,1992-11-11,12.59375
482454,JNJ,1992-11-12,12.625
482455,JNJ,1992-11-13,12.46875
482456,JNJ,1992-11-16,12.4375
482457,JNJ,1992-11-17,12.46875
482458,JNJ,1992-11-18,12.59375
482459,JNJ,1992-11-19,12.5625
482460,JNJ,1992-11-20,12.625
482461,JNJ,1992-11-23,12.5625
482462,JNJ,1992-11-24,12.84375
482463,JNJ,1992-11-25,12.84375
482464,JNJ,1992-11-27,12.75
482465,JNJ,1992-11-30,12.59375
482466,JNJ,1992-12-01,12.59375
482467,JNJ,1992-12-02,12.5
482468,JNJ,1992-12-03,12.5625
482469,JNJ,1992-12-04,12.78125
482470,JNJ,1992-12-07,13.0
482471,JNJ,1992-12-08,13.0
482472,JNJ,1992-12-09,12.8125
482473,JNJ,1992-12-10,12.875
482474,JNJ,1992-12-11,12.75
482475,JNJ,1992-12-14,12.8125
482476,JNJ,1992-12-15,12.78125
482477,JNJ,1992-12-16,12.90625
482478,JNJ,1992-12-17,13.1875
482479,JNJ,1992-12-18,13.46875
482480,JNJ,1992-12-21,13.34375
482481,JNJ,1992-12-22,13.28125
482482,JNJ,1992-12-23,12.90625
482483,JNJ,1992-12-24,12.875
482484,JNJ,1992-12-28,12.65625
482485,JNJ,1992-12-29,12.59375
482486,JNJ,1992-12-30,12.6875
482487,JNJ,1992-12-31,12.625
482488,JNJ,1993-01-04,12.375
482489,JNJ,1993-01-05,12.09375
482490,JNJ,1993-01-06,11.71875
482491,JNJ,1993-01-07,11.40625
482492,JNJ,1993-01-08,11.6875
482493,JNJ,1993-01-11,11.6875
482494,JNJ,1993-01-12,11.71875
482495,JNJ,1993-01-13,11.6875
482496,JNJ,1993-01-14,11.5625
482497,JNJ,1993-01-15,11.71875
482498,JNJ,1993-01-18,11.6875
482499,JNJ,1993-01-19,11.34375
482500,JNJ,1993-01-20,11.4375
482501,JNJ,1993-01-21,11.5
482502,JNJ,1993-01-22,11.46875
482503,JNJ,1993-01-25,11.25
482504,JNJ,1993-01-26,10.90625
482505,JNJ,1993-01-27,11.0625
482506,JNJ,1993-01-28,10.96875
482507,JNJ,1993-01-29,11.0
482508,JNJ,1993-02-01,11.0
482509,JNJ,1993-02-02,10.875
482510,JNJ,1993-02-03,11.3125
482511,JNJ,1993-02-04,11.40625
482512,JNJ,1993-02-05,11.25
482513,JNJ,1993-02-08,11.21875
482514,JNJ,1993-02-09,11.15625
482515,JNJ,1993-02-10,11.375
482516,JNJ,1993-02-11,11.25
482517,JNJ,1993-02-12,11.25
482518,JNJ,1993-02-16,10.65625
482519,JNJ,1993-02-17,10.5
482520,JNJ,1993-02-18,10.375
482521,JNJ,1993-02-19,10.15625
482522,JNJ,1993-02-22,9.78125
482523,JNJ,1993-02-23,10.03125
482524,JNJ,1993-02-24,10.5625
482525,JNJ,1993-02-25,10.40625
482526,JNJ,1993-02-26,10.625
482527,JNJ,1993-03-01,10.71875
482528,JNJ,1993-03-02,10.875
482529,JNJ,1993-03-03,10.625
482530,JNJ,1993-03-04,10.34375
482531,JNJ,1993-03-05,10.09375
482532,JNJ,1993-03-08,10.59375
482533,JNJ,1993-03-09,10.78125
482534,JNJ,1993-03-10,11.1875
482535,JNJ,1993-03-11,11.03125
482536,JNJ,1993-03-12,10.90625
482537,JNJ,1993-03-15,10.875
482538,JNJ,1993-03-16,10.5
482539,JNJ,1993-03-17,10.09375
482540,JNJ,1993-03-18,10.0625
482541,JNJ,1993-03-19,9.8125
482542,JNJ,1993-03-22,9.875
482543,JNJ,1993-03-23,10.15625
482544,JNJ,1993-03-24,9.875
482545,JNJ,1993-03-25,10.25
482546,JNJ,1993-03-26,9.875
482547,JNJ,1993-03-29,10.0
482548,JNJ,1993-03-30,10.5
482549,JNJ,1993-03-31,10.65625
482550,JNJ,1993-04-01,10.1875
482551,JNJ,1993-04-02,10.03125
482552,JNJ,1993-04-05,10.34375
482553,JNJ,1993-04-06,10.0
482554,JNJ,1993-04-07,9.9375
482555,JNJ,1993-04-08,9.625
482556,JNJ,1993-04-12,10.0
482557,JNJ,1993-04-13,9.84375
482558,JNJ,1993-04-14,9.8125
482559,JNJ,1993-04-15,9.6875
482560,JNJ,1993-04-16,9.84375
482561,JNJ,1993-04-19,10.375
482562,JNJ,1993-04-20,10.625
482563,JNJ,1993-04-21,10.5625
482564,JNJ,1993-04-22,10.15625
482565,JNJ,1993-04-23,9.96875
482566,JNJ,1993-04-26,9.90625
482567,JNJ,1993-04-27,10.6875
482568,JNJ,1993-04-28,10.65625
482569,JNJ,1993-04-29,10.59375
482570,JNJ,1993-04-30,10.90625
482571,JNJ,1993-05-03,11.21875
482572,JNJ,1993-05-04,11.0
482573,JNJ,1993-05-05,11.15625
482574,JNJ,1993-05-06,10.90625
482575,JNJ,1993-05-07,10.8125
482576,JNJ,1993-05-10,10.96875
482577,JNJ,1993-05-11,11.21875
482578,JNJ,1993-05-12,10.875
482579,JNJ,1993-05-13,10.59375
482580,JNJ,1993-05-14,10.8125
482581,JNJ,1993-05-17,10.9375
482582,JNJ,1993-05-18,10.9375
482583,JNJ,1993-05-19,11.21875
482584,JNJ,1993-05-20,11.375
482585,JNJ,1993-05-21,11.28125
482586,JNJ,1993-05-24,11.28125
482587,JNJ,1993-05-25,11.15625
482588,JNJ,1993-05-26,11.34375
482589,JNJ,1993-05-27,11.0625
482590,JNJ,1993-05-28,11.15625
482591,JNJ,1993-06-01,11.1875
482592,JNJ,1993-06-02,11.0625
482593,JNJ,1993-06-03,10.90625
482594,JNJ,1993-06-04,10.71875
482595,JNJ,1993-06-07,10.71875
482596,JNJ,1993-06-08,10.75
482597,JNJ,1993-06-09,10.84375
482598,JNJ,1993-06-10,11.125
482599,JNJ,1993-06-11,11.1875
482600,JNJ,1993-06-14,11.21875
482601,JNJ,1993-06-15,11.25
482602,JNJ,1993-06-16,11.3125
482603,JNJ,1993-06-17,11.4375
482604,JNJ,1993-06-18,10.71875
482605,JNJ,1993-06-21,10.625
482606,JNJ,1993-06-22,10.375
482607,JNJ,1993-06-23,10.25
482608,JNJ,1993-06-24,10.46875
482609,JNJ,1993-06-25,10.5
482610,JNJ,1993-06-28,10.3125
482611,JNJ,1993-06-29,10.5
482612,JNJ,1993-06-30,10.375
482613,JNJ,1993-07-01,10.09375
482614,JNJ,1993-07-02,9.96875
482615,JNJ,1993-07-06,9.90625
482616,JNJ,1993-07-07,9.90625
482617,JNJ,1993-07-08,10.03125
482618,JNJ,1993-07-09,9.9375
482619,JNJ,1993-07-12,9.96875
482620,JNJ,1993-07-13,10.15625
482621,JNJ,1993-07-14,10.125
482622,JNJ,1993-07-15,9.90625
482623,JNJ,1993-07-16,9.8125
482624,JNJ,1993-07-19,9.875
482625,JNJ,1993-07-20,9.9375
482626,JNJ,1993-07-21,9.5625
482627,JNJ,1993-07-22,9.5
482628,JNJ,1993-07-23,9.59375
482629,JNJ,1993-07-26,9.5625
482630,JNJ,1993-07-27,9.5
482631,JNJ,1993-07-28,9.40625
482632,JNJ,1993-07-29,9.1875
482633,JNJ,1993-07-30,9.125
482634,JNJ,1993-08-02,9.34375
482635,JNJ,1993-08-03,9.4375
482636,JNJ,1993-08-04,9.40625
482637,JNJ,1993-08-05,9.25
482638,JNJ,1993-08-06,9.375
482639,JNJ,1993-08-09,9.1875
482640,JNJ,1993-08-10,9.125
482641,JNJ,1993-08-11,8.90625
482642,JNJ,1993-08-12,9.09375
482643,JNJ,1993-08-13,9.21875
482644,JNJ,1993-08-16,9.3125
482645,JNJ,1993-08-17,9.625
482646,JNJ,1993-08-18,10.0
482647,JNJ,1993-08-19,10.09375
482648,JNJ,1993-08-20,10.25
482649,JNJ,1993-08-23,10.09375
482650,JNJ,1993-08-24,10.0
482651,JNJ,1993-08-25,9.9375
482652,JNJ,1993-08-26,10.09375
482653,JNJ,1993-08-27,10.09375
482654,JNJ,1993-08-30,10.125
482655,JNJ,1993-08-31,10.1875
482656,JNJ,1993-09-01,10.09375
482657,JNJ,1993-09-02,10.21875
482658,JNJ,1993-09-03,9.96875
482659,JNJ,1993-09-07,9.84375
482660,JNJ,1993-09-08,9.59375
482661,JNJ,1993-09-09,9.6875
482662,JNJ,1993-09-10,9.6875
482663,JNJ,1993-09-13,9.65625
482664,JNJ,1993-09-14,9.84375
482665,JNJ,1993-09-15,9.75
482666,JNJ,1993-09-16,9.6875
482667,JNJ,1993-09-17,9.78125
482668,JNJ,1993-09-20,9.46875
482669,JNJ,1993-09-21,9.71875
482670,JNJ,1993-09-22,9.8125
482671,JNJ,1993-09-23,9.90625
482672,JNJ,1993-09-24,9.78125
482673,JNJ,1993-09-27,9.90625
482674,JNJ,1993-09-28,9.8125
482675,JNJ,1993-09-29,9.875
482676,JNJ,1993-09-30,9.84375
482677,JNJ,1993-10-01,9.78125
482678,JNJ,1993-10-04,9.65625
482679,JNJ,1993-10-05,9.875
482680,JNJ,1993-10-06,9.84375
482681,JNJ,1993-10-07,9.90625
482682,JNJ,1993-10-08,9.84375
482683,JNJ,1993-10-11,9.96875
482684,JNJ,1993-10-12,10.0
482685,JNJ,1993-10-13,10.0625
482686,JNJ,1993-10-14,10.1875
482687,JNJ,1993-10-15,10.3125
482688,JNJ,1993-10-18,10.40625
482689,JNJ,1993-10-19,10.34375
482690,JNJ,1993-10-20,10.53125
482691,JNJ,1993-10-21,10.65625
482692,JNJ,1993-10-22,10.4375
482693,JNJ,1993-10-25,10.5
482694,JNJ,1993-10-26,10.375
482695,JNJ,1993-10-27,10.40625
482696,JNJ,1993-10-28,10.4375
482697,JNJ,1993-10-29,10.53125
482698,JNJ,1993-11-01,10.6875
482699,JNJ,1993-11-02,10.6875
482700,JNJ,1993-11-03,10.6875
482701,JNJ,1993-11-04,10.59375
482702,JNJ,1993-11-05,10.65625
482703,JNJ,1993-11-08,10.78125
482704,JNJ,1993-11-09,10.71875
482705,JNJ,1993-11-10,10.875
482706,JNJ,1993-11-11,10.78125
482707,JNJ,1993-11-12,10.84375
482708,JNJ,1993-11-15,10.90625
482709,JNJ,1993-11-16,11.0625
482710,JNJ,1993-11-17,10.96875
482711,JNJ,1993-11-18,11.125
482712,JNJ,1993-11-19,11.125
482713,JNJ,1993-11-22,11.1875
482714,JNJ,1993-11-23,11.28125
482715,JNJ,1993-11-24,11.1875
482716,JNJ,1993-11-26,11.03125
482717,JNJ,1993-11-29,11.0625
482718,JNJ,1993-11-30,10.90625
482719,JNJ,1993-12-01,11.0
482720,JNJ,1993-12-02,11.0625
482721,JNJ,1993-12-03,11.1875
482722,JNJ,1993-12-06,11.34375
482723,JNJ,1993-12-07,11.28125
482724,JNJ,1993-12-08,11.34375
482725,JNJ,1993-12-09,11.0625
482726,JNJ,1993-12-10,10.875
482727,JNJ,1993-12-13,10.75
482728,JNJ,1993-12-14,10.65625
482729,JNJ,1993-12-15,10.8125
482730,JNJ,1993-12-16,10.75
482731,JNJ,1993-12-17,10.78125
482732,JNJ,1993-12-20,10.65625
482733,JNJ,1993-12-21,10.65625
482734,JNJ,1993-12-22,10.71875
482735,JNJ,1993-12-23,10.875
482736,JNJ,1993-12-27,11.09375
482737,JNJ,1993-12-28,11.15625
482738,JNJ,1993-12-29,11.1875
482739,JNJ,1993-12-30,11.25
482740,JNJ,1993-12-31,11.21875
482741,JNJ,1994-01-03,11.3125
482742,JNJ,1994-01-04,11.28125
482743,JNJ,1994-01-05,11.25
482744,JNJ,1994-01-06,11.03125
482745,JNJ,1994-01-07,11.15625
482746,JNJ,1994-01-10,11.375
482747,JNJ,1994-01-11,11.125
482748,JNJ,1994-01-12,11.09375
482749,JNJ,1994-01-13,10.9375
482750,JNJ,1994-01-14,10.9375
482751,JNJ,1994-01-17,11.03125
482752,JNJ,1994-01-18,10.90625
482753,JNJ,1994-01-19,10.71875
482754,JNJ,1994-01-20,10.40625
482755,JNJ,1994-01-21,10.46875
482756,JNJ,1994-01-24,10.09375
482757,JNJ,1994-01-25,10.21875
482758,JNJ,1994-01-26,10.46875
482759,JNJ,1994-01-27,10.59375
482760,JNJ,1994-01-28,10.625
482761,JNJ,1994-01-31,10.59375
482762,JNJ,1994-02-01,10.53125
482763,JNJ,1994-02-02,10.65625
482764,JNJ,1994-02-03,10.59375
482765,JNJ,1994-02-04,10.5
482766,JNJ,1994-02-07,10.40625
482767,JNJ,1994-02-08,10.65625
482768,JNJ,1994-02-09,10.40625
482769,JNJ,1994-02-10,10.34375
482770,JNJ,1994-02-11,10.46875
482771,JNJ,1994-02-14,10.53125
482772,JNJ,1994-02-15,10.5625
482773,JNJ,1994-02-16,10.4375
482774,JNJ,1994-02-17,10.3125
482775,JNJ,1994-02-18,10.375
482776,JNJ,1994-02-22,10.3125
482777,JNJ,1994-02-23,10.25
482778,JNJ,1994-02-24,10.125
482779,JNJ,1994-02-25,10.15625
482780,JNJ,1994-02-28,10.03125
482781,JNJ,1994-03-01,10.09375
482782,JNJ,1994-03-02,10.0625
482783,JNJ,1994-03-03,9.9375
482784,JNJ,1994-03-04,9.9375
482785,JNJ,1994-03-07,9.90625
482786,JNJ,1994-03-08,9.9375
482787,JNJ,1994-03-09,10.03125
482788,JNJ,1994-03-10,9.90625
482789,JNJ,1994-03-11,9.90625
482790,JNJ,1994-03-14,9.9375
482791,JNJ,1994-03-15,9.96875
482792,JNJ,1994-03-16,9.875
482793,JNJ,1994-03-17,9.84375
482794,JNJ,1994-03-18,9.875
482795,JNJ,1994-03-21,9.875
482796,JNJ,1994-03-22,9.78125
482797,JNJ,1994-03-23,9.625
482798,JNJ,1994-03-24,9.65625
482799,JNJ,1994-03-25,9.65625
482800,JNJ,1994-03-28,9.71875
482801,JNJ,1994-03-29,9.5
482802,JNJ,1994-03-30,9.28125
482803,JNJ,1994-03-31,9.4375
482804,JNJ,1994-04-04,9.21875
482805,JNJ,1994-04-05,9.28125
482806,JNJ,1994-04-06,9.1875
482807,JNJ,1994-04-07,9.28125
482808,JNJ,1994-04-08,9.34375
482809,JNJ,1994-04-11,9.6875
482810,JNJ,1994-04-12,9.875
482811,JNJ,1994-04-13,9.9375
482812,JNJ,1994-04-14,9.75
482813,JNJ,1994-04-15,9.8125
482814,JNJ,1994-04-18,9.71875
482815,JNJ,1994-04-19,10.09375
482816,JNJ,1994-04-20,10.125
482817,JNJ,1994-04-21,10.21875
482818,JNJ,1994-04-22,10.0625
482819,JNJ,1994-04-25,10.03125
482820,JNJ,1994-04-26,10.0625
482821,JNJ,1994-04-28,10.40625
482822,JNJ,1994-04-29,10.34375
482823,JNJ,1994-05-02,10.5
482824,JNJ,1994-05-03,10.40625
482825,JNJ,1994-05-04,10.4375
482826,JNJ,1994-05-05,10.34375
482827,JNJ,1994-05-06,10.1875
482828,JNJ,1994-05-09,10.1875
482829,JNJ,1994-05-10,10.40625
482830,JNJ,1994-05-11,10.59375
482831,JNJ,1994-05-12,10.5
482832,JNJ,1994-05-13,10.625
482833,JNJ,1994-05-16,10.6875
482834,JNJ,1994-05-17,10.8125
482835,JNJ,1994-05-18,10.8125
482836,JNJ,1994-05-19,10.84375
482837,JNJ,1994-05-20,10.8125
482838,JNJ,1994-05-23,10.9375
482839,JNJ,1994-05-24,10.90625
482840,JNJ,1994-05-25,11.0
482841,JNJ,1994-05-26,11.03125
482842,JNJ,1994-05-27,11.125
482843,JNJ,1994-05-31,11.0625
482844,JNJ,1994-06-01,11.0
482845,JNJ,1994-06-02,10.9375
482846,JNJ,1994-06-03,10.9375
482847,JNJ,1994-06-06,10.6875
482848,JNJ,1994-06-07,10.875
482849,JNJ,1994-06-08,10.84375
482850,JNJ,1994-06-09,10.96875
482851,JNJ,1994-06-10,10.84375
482852,JNJ,1994-06-13,10.90625
482853,JNJ,1994-06-14,10.9375
482854,JNJ,1994-06-15,10.84375
482855,JNJ,1994-06-16,10.9375
482856,JNJ,1994-06-17,10.90625
482857,JNJ,1994-06-20,10.90625
482858,JNJ,1994-06-21,10.96875
482859,JNJ,1994-06-22,10.84375
482860,JNJ,1994-06-23,10.8125
482861,JNJ,1994-06-24,10.65625
482862,JNJ,1994-06-27,10.6875
482863,JNJ,1994-06-28,10.8125
482864,JNJ,1994-06-29,10.875
482865,JNJ,1994-06-30,10.71875
482866,JNJ,1994-07-01,10.71875
482867,JNJ,1994-07-05,10.6875
482868,JNJ,1994-07-06,10.59375
482869,JNJ,1994-07-07,10.625
482870,JNJ,1994-07-08,10.6875
482871,JNJ,1994-07-11,10.75
482872,JNJ,1994-07-12,10.65625
482873,JNJ,1994-07-13,10.59375
482874,JNJ,1994-07-14,10.75
482875,JNJ,1994-07-15,10.9375
482876,JNJ,1994-07-18,10.90625
482877,JNJ,1994-07-19,10.90625
482878,JNJ,1994-07-20,11.1875
482879,JNJ,1994-07-21,11.59375
482880,JNJ,1994-07-22,11.34375
482881,JNJ,1994-07-25,11.6875
482882,JNJ,1994-07-26,11.65625
482883,JNJ,1994-07-27,11.84375
482884,JNJ,1994-07-28,11.75
482885,JNJ,1994-07-29,11.75
482886,JNJ,1994-08-01,11.75
482887,JNJ,1994-08-02,11.78125
482888,JNJ,1994-08-03,12.0
482889,JNJ,1994-08-04,12.125
482890,JNJ,1994-08-05,11.96875
482891,JNJ,1994-08-08,11.90625
482892,JNJ,1994-08-09,11.96875
482893,JNJ,1994-08-10,12.125
482894,JNJ,1994-08-11,11.9375
482895,JNJ,1994-08-12,12.15625
482896,JNJ,1994-08-15,12.375
482897,JNJ,1994-08-16,12.375
482898,JNJ,1994-08-17,12.3125
482899,JNJ,1994-08-18,12.03125
482900,JNJ,1994-08-19,12.25
482901,JNJ,1994-08-22,12.28125
482902,JNJ,1994-08-23,12.15625
482903,JNJ,1994-08-24,12.3125
482904,JNJ,1994-08-25,12.25
482905,JNJ,1994-08-26,12.375
482906,JNJ,1994-08-29,12.375
482907,JNJ,1994-08-30,12.28125
482908,JNJ,1994-08-31,12.53125
482909,JNJ,1994-09-01,12.625
482910,JNJ,1994-09-02,12.53125
482911,JNJ,1994-09-06,12.5
482912,JNJ,1994-09-07,12.34375
482913,JNJ,1994-09-08,12.46875
482914,JNJ,1994-09-09,12.46875
482915,JNJ,1994-09-12,12.34375
482916,JNJ,1994-09-13,12.40625
482917,JNJ,1994-09-14,12.25
482918,JNJ,1994-09-15,12.46875
482919,JNJ,1994-09-16,12.46875
482920,JNJ,1994-09-19,12.46875
482921,JNJ,1994-09-20,12.34375
482922,JNJ,1994-09-21,12.34375
482923,JNJ,1994-09-22,12.25
482924,JNJ,1994-09-23,12.34375
482925,JNJ,1994-09-26,12.28125
482926,JNJ,1994-09-27,12.8125
482927,JNJ,1994-09-28,12.9375
482928,JNJ,1994-09-29,12.78125
482929,JNJ,1994-09-30,12.9375
482930,JNJ,1994-10-03,12.84375
482931,JNJ,1994-10-04,12.53125
482932,JNJ,1994-10-05,12.59375
482933,JNJ,1994-10-06,12.625
482934,JNJ,1994-10-07,12.71875
482935,JNJ,1994-10-10,12.6875
482936,JNJ,1994-10-11,13.03125
482937,JNJ,1994-10-12,13.125
482938,JNJ,1994-10-13,13.1875
482939,JNJ,1994-10-14,13.09375
482940,JNJ,1994-10-17,13.28125
482941,JNJ,1994-10-18,13.28125
482942,JNJ,1994-10-19,13.625
482943,JNJ,1994-10-20,13.71875
482944,JNJ,1994-10-21,13.65625
482945,JNJ,1994-10-24,13.5
482946,JNJ,1994-10-25,13.5625
482947,JNJ,1994-10-26,13.59375
482948,JNJ,1994-10-27,13.59375
482949,JNJ,1994-10-28,13.78125
482950,JNJ,1994-10-31,13.65625
482951,JNJ,1994-11-01,13.9375
482952,JNJ,1994-11-02,13.875
482953,JNJ,1994-11-03,13.625
482954,JNJ,1994-11-04,13.15625
482955,JNJ,1994-11-07,13.28125
482956,JNJ,1994-11-08,13.625
482957,JNJ,1994-11-09,13.6875
482958,JNJ,1994-11-10,13.65625
482959,JNJ,1994-11-11,13.5
482960,JNJ,1994-11-14,13.6875
482961,JNJ,1994-11-15,13.5625
482962,JNJ,1994-11-16,13.5625
482963,JNJ,1994-11-17,13.53125
482964,JNJ,1994-11-18,13.75
482965,JNJ,1994-11-21,13.5
482966,JNJ,1994-11-22,13.1875
482967,JNJ,1994-11-23,13.25
482968,JNJ,1994-11-25,13.21875
482969,JNJ,1994-11-28,13.34375
482970,JNJ,1994-11-29,13.34375
482971,JNJ,1994-11-30,13.34375
482972,JNJ,1994-12-01,13.375
482973,JNJ,1994-12-02,13.4375
482974,JNJ,1994-12-05,13.40625
482975,JNJ,1994-12-06,13.40625
482976,JNJ,1994-12-07,13.375
482977,JNJ,1994-12-08,13.15625
482978,JNJ,1994-12-09,13.25
482979,JNJ,1994-12-12,13.3125
482980,JNJ,1994-12-13,13.34375
482981,JNJ,1994-12-14,13.59375
482982,JNJ,1994-12-15,13.6875
482983,JNJ,1994-12-16,13.8125
482984,JNJ,1994-12-19,13.84375
482985,JNJ,1994-12-20,13.65625
482986,JNJ,1994-12-21,13.59375
482987,JNJ,1994-12-22,13.65625
482988,JNJ,1994-12-23,13.8125
482989,JNJ,1994-12-27,13.875
482990,JNJ,1994-12-28,13.78125
482991,JNJ,1994-12-29,13.75
482992,JNJ,1994-12-30,13.6875
482993,JNJ,1995-01-03,13.625
482994,JNJ,1995-01-04,13.75
482995,JNJ,1995-01-05,13.6875
482996,JNJ,1995-01-06,13.59375
482997,JNJ,1995-01-09,13.4375
482998,JNJ,1995-01-10,13.71875
482999,JNJ,1995-01-11,13.71875
483000,JNJ,1995-01-12,13.59375
483001,JNJ,1995-01-13,13.5625
483002,JNJ,1995-01-16,13.6875
483003,JNJ,1995-01-17,13.75
483004,JNJ,1995-01-18,13.71875
483005,JNJ,1995-01-19,13.625
483006,JNJ,1995-01-20,13.625
483007,JNJ,1995-01-23,13.96875
483008,JNJ,1995-01-24,13.78125
483009,JNJ,1995-01-25,13.6875
483010,JNJ,1995-01-26,13.96875
483011,JNJ,1995-01-27,14.28125
483012,JNJ,1995-01-30,14.40625
483013,JNJ,1995-01-31,14.53125
483014,JNJ,1995-02-01,14.1875
483015,JNJ,1995-02-02,14.21875
483016,JNJ,1995-02-03,14.34375
483017,JNJ,1995-02-06,14.4375
483018,JNJ,1995-02-07,14.46875
483019,JNJ,1995-02-08,14.375
483020,JNJ,1995-02-09,14.1875
483021,JNJ,1995-02-10,14.28125
483022,JNJ,1995-02-13,14.28125
483023,JNJ,1995-02-14,14.25
483024,JNJ,1995-02-15,14.125
483025,JNJ,1995-02-16,14.125
483026,JNJ,1995-02-17,13.90625
483027,JNJ,1995-02-21,13.96875
483028,JNJ,1995-02-22,14.1875
483029,JNJ,1995-02-23,14.25
483030,JNJ,1995-02-24,14.28125
483031,JNJ,1995-02-27,14.21875
483032,JNJ,1995-02-28,14.1875
483033,JNJ,1995-03-01,14.15625
483034,JNJ,1995-03-02,14.53125
483035,JNJ,1995-03-03,14.4375
483036,JNJ,1995-03-06,14.5
483037,JNJ,1995-03-07,14.5
483038,JNJ,1995-03-08,14.53125
483039,JNJ,1995-03-09,14.53125
483040,JNJ,1995-03-10,14.75
483041,JNJ,1995-03-13,15.0625
483042,JNJ,1995-03-14,15.0625
483043,JNJ,1995-03-15,15.34375
483044,JNJ,1995-03-16,15.40625
483045,JNJ,1995-03-17,15.625
483046,JNJ,1995-03-20,15.5
483047,JNJ,1995-03-21,15.4375
483048,JNJ,1995-03-22,15.375
483049,JNJ,1995-03-23,15.28125
483050,JNJ,1995-03-24,15.46875
483051,JNJ,1995-03-27,15.46875
483052,JNJ,1995-03-28,15.4375
483053,JNJ,1995-03-29,15.0
483054,JNJ,1995-03-30,15.0
483055,JNJ,1995-03-31,14.875
483056,JNJ,1995-04-03,14.875
483057,JNJ,1995-04-04,14.96875
483058,JNJ,1995-04-05,14.914063453674316
483059,JNJ,1995-04-06,14.8125
483060,JNJ,1995-04-07,14.75
483061,JNJ,1995-04-10,15.0
483062,JNJ,1995-04-11,15.03125
483063,JNJ,1995-04-12,15.03125
483064,JNJ,1995-04-13,15.40625
483065,JNJ,1995-04-17,15.125
483066,JNJ,1995-04-18,15.65625
483067,JNJ,1995-04-19,15.6875
483068,JNJ,1995-04-20,15.75
483069,JNJ,1995-04-21,15.8125
483070,JNJ,1995-04-24,16.0
483071,JNJ,1995-04-25,15.9375
483072,JNJ,1995-04-26,16.03125
483073,JNJ,1995-04-27,15.84375
483074,JNJ,1995-04-28,16.25
483075,JNJ,1995-05-01,16.21875
483076,JNJ,1995-05-02,16.25
483077,JNJ,1995-05-03,16.4375
483078,JNJ,1995-05-04,16.53125
483079,JNJ,1995-05-05,16.375
483080,JNJ,1995-05-08,16.625
483081,JNJ,1995-05-09,16.625
483082,JNJ,1995-05-10,16.65625
483083,JNJ,1995-05-11,16.875
483084,JNJ,1995-05-12,16.1875
483085,JNJ,1995-05-15,15.90625
483086,JNJ,1995-05-16,15.875
483087,JNJ,1995-05-17,16.0625
483088,JNJ,1995-05-18,15.5
483089,JNJ,1995-05-19,15.65625
483090,JNJ,1995-05-22,15.90625
483091,JNJ,1995-05-23,16.1875
483092,JNJ,1995-05-24,16.25
483093,JNJ,1995-05-25,16.21875
483094,JNJ,1995-05-26,16.03125
483095,JNJ,1995-05-30,16.03125
483096,JNJ,1995-05-31,16.53125
483097,JNJ,1995-06-01,16.625
483098,JNJ,1995-06-02,16.46875
483099,JNJ,1995-06-05,16.46875
483100,JNJ,1995-06-06,16.59375
483101,JNJ,1995-06-07,16.5625
483102,JNJ,1995-06-08,16.59375
483103,JNJ,1995-06-09,16.53125
483104,JNJ,1995-06-12,16.5625
483105,JNJ,1995-06-13,16.875
483106,JNJ,1995-06-14,17.0625
483107,JNJ,1995-06-15,16.9375
483108,JNJ,1995-06-16,17.1875
483109,JNJ,1995-06-19,17.3125
483110,JNJ,1995-06-20,17.09375
483111,JNJ,1995-06-21,17.40625
483112,JNJ,1995-06-22,17.78125
483113,JNJ,1995-06-23,17.78125
483114,JNJ,1995-06-26,17.375
483115,JNJ,1995-06-27,16.90625
483116,JNJ,1995-06-28,17.0625
483117,JNJ,1995-06-29,17.09375
483118,JNJ,1995-06-30,16.875
483119,JNJ,1995-07-03,16.921875
483120,JNJ,1995-07-05,16.625
483121,JNJ,1995-07-06,16.84375
483122,JNJ,1995-07-07,16.21875
483123,JNJ,1995-07-10,16.3125
483124,JNJ,1995-07-11,16.59375
483125,JNJ,1995-07-12,16.5
483126,JNJ,1995-07-13,16.625
483127,JNJ,1995-07-14,16.71875
483128,JNJ,1995-07-17,16.8125
483129,JNJ,1995-07-18,17.15625
483130,JNJ,1995-07-19,17.25
483131,JNJ,1995-07-20,17.15625
483132,JNJ,1995-07-21,17.28125
483133,JNJ,1995-07-24,17.4375
483134,JNJ,1995-07-25,17.5
483135,JNJ,1995-07-26,17.625
483136,JNJ,1995-07-27,17.875
483137,JNJ,1995-07-28,17.9375
483138,JNJ,1995-07-31,17.9375
483139,JNJ,1995-08-01,17.78125
483140,JNJ,1995-08-02,17.625
483141,JNJ,1995-08-03,17.46875
483142,JNJ,1995-08-04,17.65625
483143,JNJ,1995-08-07,17.6875
483144,JNJ,1995-08-08,17.65625
483145,JNJ,1995-08-09,17.59375
483146,JNJ,1995-08-10,17.5625
483147,JNJ,1995-08-11,17.15625
483148,JNJ,1995-08-14,17.375
483149,JNJ,1995-08-15,17.25
483150,JNJ,1995-08-16,17.0
483151,JNJ,1995-08-17,16.875
483152,JNJ,1995-08-18,16.84375
483153,JNJ,1995-08-21,16.90625
483154,JNJ,1995-08-22,17.0
483155,JNJ,1995-08-23,17.0625
483156,JNJ,1995-08-24,17.0
483157,JNJ,1995-08-25,17.0
483158,JNJ,1995-08-28,17.21875
483159,JNJ,1995-08-29,17.25
483160,JNJ,1995-08-30,17.25
483161,JNJ,1995-08-31,17.25
483162,JNJ,1995-09-01,17.1875
483163,JNJ,1995-09-05,17.34375
483164,JNJ,1995-09-06,17.375
483165,JNJ,1995-09-07,17.40625
483166,JNJ,1995-09-08,17.4375
483167,JNJ,1995-09-11,17.5
483168,JNJ,1995-09-12,17.4375
483169,JNJ,1995-09-13,17.5625
483170,JNJ,1995-09-14,17.96875
483171,JNJ,1995-09-15,17.875
483172,JNJ,1995-09-18,17.84375
483173,JNJ,1995-09-19,18.03125
483174,JNJ,1995-09-20,17.90625
483175,JNJ,1995-09-21,18.4375
483176,JNJ,1995-09-22,18.1875
483177,JNJ,1995-09-25,18.46875
483178,JNJ,1995-09-26,18.59375
483179,JNJ,1995-09-27,18.65625
483180,JNJ,1995-09-28,18.375
483181,JNJ,1995-09-29,18.53125
483182,JNJ,1995-10-02,18.375
483183,JNJ,1995-10-03,18.6875
483184,JNJ,1995-10-04,18.875
483185,JNJ,1995-10-05,18.875
483186,JNJ,1995-10-06,19.3125
483187,JNJ,1995-10-09,19.15625
483188,JNJ,1995-10-10,19.03125
483189,JNJ,1995-10-11,19.03125
483190,JNJ,1995-10-12,19.125
483191,JNJ,1995-10-13,19.40625
483192,JNJ,1995-10-16,19.40625
483193,JNJ,1995-10-17,19.375
483194,JNJ,1995-10-18,19.53125
483195,JNJ,1995-10-19,19.75
483196,JNJ,1995-10-20,19.9375
483197,JNJ,1995-10-23,20.1875
483198,JNJ,1995-10-24,20.6875
483199,JNJ,1995-10-25,20.5
483200,JNJ,1995-10-26,20.09375
483201,JNJ,1995-10-27,20.1875
483202,JNJ,1995-10-30,20.40625
483203,JNJ,1995-10-31,20.375
483204,JNJ,1995-11-01,20.4375
483205,JNJ,1995-11-02,20.3125
483206,JNJ,1995-11-03,20.0625
483207,JNJ,1995-11-06,20.03125
483208,JNJ,1995-11-07,20.4375
483209,JNJ,1995-11-08,20.53125
483210,JNJ,1995-11-09,20.34375
483211,JNJ,1995-11-10,19.9375
483212,JNJ,1995-11-13,20.4375
483213,JNJ,1995-11-14,20.78125
483214,JNJ,1995-11-15,21.46875
483215,JNJ,1995-11-16,21.0625
483216,JNJ,1995-11-17,21.09375
483217,JNJ,1995-11-20,20.90625
483218,JNJ,1995-11-21,21.34375
483219,JNJ,1995-11-22,21.1875
483220,JNJ,1995-11-24,21.125
483221,JNJ,1995-11-27,21.09375
483222,JNJ,1995-11-28,21.3125
483223,JNJ,1995-11-29,21.5
483224,JNJ,1995-11-30,21.65625
483225,JNJ,1995-12-01,21.46875
483226,JNJ,1995-12-04,21.9375
483227,JNJ,1995-12-05,22.375
483228,JNJ,1995-12-06,22.6875
483229,JNJ,1995-12-07,22.71875
483230,JNJ,1995-12-08,22.5625
483231,JNJ,1995-12-11,22.53125
483232,JNJ,1995-12-12,22.6875
483233,JNJ,1995-12-13,22.71875
483234,JNJ,1995-12-14,22.875
483235,JNJ,1995-12-15,22.84375
483236,JNJ,1995-12-18,22.28125
483237,JNJ,1995-12-19,21.75
483238,JNJ,1995-12-20,21.8125
483239,JNJ,1995-12-21,22.09375
483240,JNJ,1995-12-22,21.625
483241,JNJ,1995-12-26,21.625
483242,JNJ,1995-12-27,21.71875
483243,JNJ,1995-12-28,21.5
483244,JNJ,1995-12-29,21.375
483245,JNJ,1996-01-02,21.0625
483246,JNJ,1996-01-03,21.90625
483247,JNJ,1996-01-04,21.6875
483248,JNJ,1996-01-05,21.6875
483249,JNJ,1996-01-08,21.96875
483250,JNJ,1996-01-09,22.09375
483251,JNJ,1996-01-10,21.375
483252,JNJ,1996-01-11,20.9375
483253,JNJ,1996-01-12,21.4375
483254,JNJ,1996-01-15,21.625
483255,JNJ,1996-01-16,21.6875
483256,JNJ,1996-01-17,21.84375
483257,JNJ,1996-01-18,21.6875
483258,JNJ,1996-01-19,21.59375
483259,JNJ,1996-01-22,21.6875
483260,JNJ,1996-01-23,21.9375
483261,JNJ,1996-01-24,23.4375
483262,JNJ,1996-01-25,23.25
483263,JNJ,1996-01-26,23.3125
483264,JNJ,1996-01-29,23.5625
483265,JNJ,1996-01-30,24.09375
483266,JNJ,1996-01-31,24.0
483267,JNJ,1996-02-01,23.59375
483268,JNJ,1996-02-02,23.96875
483269,JNJ,1996-02-05,24.46875
483270,JNJ,1996-02-06,24.28125
483271,JNJ,1996-02-07,24.25
483272,JNJ,1996-02-08,24.6875
483273,JNJ,1996-02-09,24.78125
483274,JNJ,1996-02-12,24.71875
483275,JNJ,1996-02-13,24.75
483276,JNJ,1996-02-14,24.40625
483277,JNJ,1996-02-15,23.78125
483278,JNJ,1996-02-16,23.53125
483279,JNJ,1996-02-20,23.15625
483280,JNJ,1996-02-21,23.71875
483281,JNJ,1996-02-22,23.78125
483282,JNJ,1996-02-23,23.375
483283,JNJ,1996-02-26,23.4375
483284,JNJ,1996-02-27,23.375
483285,JNJ,1996-02-28,23.46875
483286,JNJ,1996-02-29,23.375
483287,JNJ,1996-03-01,24.0
483288,JNJ,1996-03-04,24.1875
483289,JNJ,1996-03-05,24.0625
483290,JNJ,1996-03-06,23.96875
483291,JNJ,1996-03-07,24.5625
483292,JNJ,1996-03-08,23.75
483293,JNJ,1996-03-11,23.8125
483294,JNJ,1996-03-12,23.53125
483295,JNJ,1996-03-13,23.21875
483296,JNJ,1996-03-14,23.15625
483297,JNJ,1996-03-15,23.5
483298,JNJ,1996-03-18,23.59375
483299,JNJ,1996-03-19,23.125
483300,JNJ,1996-03-20,23.4375
483301,JNJ,1996-03-21,23.53125
483302,JNJ,1996-03-22,23.625
483303,JNJ,1996-03-25,23.40625
483304,JNJ,1996-03-26,23.65625
483305,JNJ,1996-03-27,23.28125
483306,JNJ,1996-03-28,23.1875
483307,JNJ,1996-03-29,23.0625
483308,JNJ,1996-04-01,23.3125
483309,JNJ,1996-04-02,23.8125
483310,JNJ,1996-04-03,23.53125
483311,JNJ,1996-04-04,23.65625
483312,JNJ,1996-04-08,23.03125
483313,JNJ,1996-04-09,22.8125
483314,JNJ,1996-04-10,22.0625
483315,JNJ,1996-04-11,21.875
483316,JNJ,1996-04-12,22.15625
483317,JNJ,1996-04-15,22.4375
483318,JNJ,1996-04-16,22.78125
483319,JNJ,1996-04-17,22.65625
483320,JNJ,1996-04-18,22.90625
483321,JNJ,1996-04-19,22.71875
483322,JNJ,1996-04-22,22.5
483323,JNJ,1996-04-23,22.625
483324,JNJ,1996-04-24,22.4375
483325,JNJ,1996-04-25,22.53125
483326,JNJ,1996-04-26,22.65625
483327,JNJ,1996-04-29,22.96875
483328,JNJ,1996-04-30,23.125
483329,JNJ,1996-05-01,23.1875
483330,JNJ,1996-05-02,22.375
483331,JNJ,1996-05-03,22.375
483332,JNJ,1996-05-06,22.4375
483333,JNJ,1996-05-07,22.4375
483334,JNJ,1996-05-08,22.96875
483335,JNJ,1996-05-09,22.71875
483336,JNJ,1996-05-10,22.90625
483337,JNJ,1996-05-13,23.15625
483338,JNJ,1996-05-14,23.125
483339,JNJ,1996-05-15,23.46875
483340,JNJ,1996-05-16,23.5625
483341,JNJ,1996-05-17,23.71875
483342,JNJ,1996-05-20,23.8125
483343,JNJ,1996-05-21,23.90625
483344,JNJ,1996-05-22,24.25
483345,JNJ,1996-05-23,24.125
483346,JNJ,1996-05-24,24.40625
483347,JNJ,1996-05-28,24.34375
483348,JNJ,1996-05-29,24.0625
483349,JNJ,1996-05-30,24.4375
483350,JNJ,1996-05-31,24.34375
483351,JNJ,1996-06-03,24.25
483352,JNJ,1996-06-04,24.5625
483353,JNJ,1996-06-05,24.8125
483354,JNJ,1996-06-06,24.5625
483355,JNJ,1996-06-07,24.65625
483356,JNJ,1996-06-10,24.84375
483357,JNJ,1996-06-11,25.0
483358,JNJ,1996-06-12,25.0
483359,JNJ,1996-06-13,24.4375
483360,JNJ,1996-06-14,24.5
483361,JNJ,1996-06-17,24.375
483362,JNJ,1996-06-18,23.9375
483363,JNJ,1996-06-19,24.0
483364,JNJ,1996-06-20,23.9375
483365,JNJ,1996-06-21,24.0625
483366,JNJ,1996-06-24,24.1875
483367,JNJ,1996-06-25,24.6875
483368,JNJ,1996-06-26,24.6875
483369,JNJ,1996-06-27,24.5625
483370,JNJ,1996-06-28,24.75
483371,JNJ,1996-07-01,24.8125
483372,JNJ,1996-07-02,24.875
483373,JNJ,1996-07-03,24.6875
483374,JNJ,1996-07-05,24.1875
483375,JNJ,1996-07-08,24.0
483376,JNJ,1996-07-09,23.625
483377,JNJ,1996-07-10,24.0
483378,JNJ,1996-07-11,24.0
483379,JNJ,1996-07-12,23.59375
483380,JNJ,1996-07-15,23.0
483381,JNJ,1996-07-16,24.125
483382,JNJ,1996-07-17,23.75
483383,JNJ,1996-07-18,24.5625
483384,JNJ,1996-07-19,24.6875
483385,JNJ,1996-07-22,24.4375
483386,JNJ,1996-07-23,23.6875
483387,JNJ,1996-07-24,23.75
483388,JNJ,1996-07-25,23.6875
483389,JNJ,1996-07-26,24.0625
483390,JNJ,1996-07-29,23.8125
483391,JNJ,1996-07-30,24.125
483392,JNJ,1996-07-31,23.875
483393,JNJ,1996-08-01,24.5625
483394,JNJ,1996-08-02,24.8125
483395,JNJ,1996-08-05,25.1875
483396,JNJ,1996-08-06,25.25
483397,JNJ,1996-08-07,25.75
483398,JNJ,1996-08-08,25.625
483399,JNJ,1996-08-09,25.625
483400,JNJ,1996-08-12,26.3125
483401,JNJ,1996-08-13,26.25
483402,JNJ,1996-08-14,26.5625
483403,JNJ,1996-08-15,26.5625
483404,JNJ,1996-08-16,25.8125
483405,JNJ,1996-08-19,26.0625
483406,JNJ,1996-08-20,25.875
483407,JNJ,1996-08-21,25.9375
483408,JNJ,1996-08-22,26.0
483409,JNJ,1996-08-23,25.5625
483410,JNJ,1996-08-26,25.25
483411,JNJ,1996-08-27,25.4375
483412,JNJ,1996-08-28,25.1875
483413,JNJ,1996-08-29,24.9375
483414,JNJ,1996-08-30,24.625
483415,JNJ,1996-09-03,24.5625
483416,JNJ,1996-09-04,24.5625
483417,JNJ,1996-09-05,24.25
483418,JNJ,1996-09-06,24.875
483419,JNJ,1996-09-09,24.9375
483420,JNJ,1996-09-10,24.6875
483421,JNJ,1996-09-11,24.625
483422,JNJ,1996-09-12,24.625
483423,JNJ,1996-09-13,25.0
483424,JNJ,1996-09-16,25.0625
483425,JNJ,1996-09-17,25.0
483426,JNJ,1996-09-18,24.8125
483427,JNJ,1996-09-19,25.0
483428,JNJ,1996-09-20,25.25
483429,JNJ,1996-09-23,25.375
483430,JNJ,1996-09-24,25.1875
483431,JNJ,1996-09-25,25.125
483432,JNJ,1996-09-26,25.5
483433,JNJ,1996-09-27,25.75
483434,JNJ,1996-09-30,25.625
483435,JNJ,1996-10-01,25.5625
483436,JNJ,1996-10-02,25.625
483437,JNJ,1996-10-03,25.5
483438,JNJ,1996-10-04,25.9375
483439,JNJ,1996-10-07,26.0
483440,JNJ,1996-10-08,25.9375
483441,JNJ,1996-10-09,25.625
483442,JNJ,1996-10-10,25.4375
483443,JNJ,1996-10-11,25.75
483444,JNJ,1996-10-14,26.25
483445,JNJ,1996-10-15,25.625
483446,JNJ,1996-10-16,25.625
483447,JNJ,1996-10-17,26.1875
483448,JNJ,1996-10-18,25.9375
483449,JNJ,1996-10-21,25.375
483450,JNJ,1996-10-22,24.875
483451,JNJ,1996-10-23,24.875
483452,JNJ,1996-10-24,24.3125
483453,JNJ,1996-10-25,23.625
483454,JNJ,1996-10-28,23.8125
483455,JNJ,1996-10-29,24.125
483456,JNJ,1996-10-30,24.0
483457,JNJ,1996-10-31,24.625
483458,JNJ,1996-11-01,24.5625
483459,JNJ,1996-11-04,24.4375
483460,JNJ,1996-11-05,25.0
483461,JNJ,1996-11-06,26.25
483462,JNJ,1996-11-07,25.75
483463,JNJ,1996-11-08,25.75
483464,JNJ,1996-11-11,25.75
483465,JNJ,1996-11-12,25.4375
483466,JNJ,1996-11-13,25.4375
483467,JNJ,1996-11-14,25.4375
483468,JNJ,1996-11-15,25.375
483469,JNJ,1996-11-18,25.3125
483470,JNJ,1996-11-19,25.8125
483471,JNJ,1996-11-20,25.6875
483472,JNJ,1996-11-21,26.0625
483473,JNJ,1996-11-22,26.125
483474,JNJ,1996-11-25,26.875
483475,JNJ,1996-11-26,26.8125
483476,JNJ,1996-11-27,26.75
483477,JNJ,1996-11-29,26.625
483478,JNJ,1996-12-02,26.4375
483479,JNJ,1996-12-03,25.875
483480,JNJ,1996-12-04,26.0
483481,JNJ,1996-12-05,25.8125
483482,JNJ,1996-12-06,25.875
483483,JNJ,1996-12-09,26.1875
483484,JNJ,1996-12-10,26.25
483485,JNJ,1996-12-11,25.875
483486,JNJ,1996-12-12,25.25
483487,JNJ,1996-12-13,24.875
483488,JNJ,1996-12-16,24.4375
483489,JNJ,1996-12-17,24.3125
483490,JNJ,1996-12-18,24.5625
483491,JNJ,1996-12-19,25.3125
483492,JNJ,1996-12-20,24.9375
483493,JNJ,1996-12-23,24.9375
483494,JNJ,1996-12-24,25.0
483495,JNJ,1996-12-26,25.0625
483496,JNJ,1996-12-27,25.25
483497,JNJ,1996-12-30,25.5625
483498,JNJ,1996-12-31,24.875
483499,JNJ,1997-01-02,24.875
483500,JNJ,1997-01-03,25.125
483501,JNJ,1997-01-06,25.3125
483502,JNJ,1997-01-07,25.375
483503,JNJ,1997-01-08,25.5625
483504,JNJ,1997-01-09,25.75
483505,JNJ,1997-01-10,25.5625
483506,JNJ,1997-01-13,25.125
483507,JNJ,1997-01-14,25.625
483508,JNJ,1997-01-15,26.0625
483509,JNJ,1997-01-16,25.8125
483510,JNJ,1997-01-17,25.6875
483511,JNJ,1997-01-20,25.5
483512,JNJ,1997-01-21,26.75
483513,JNJ,1997-01-22,28.6875
483514,JNJ,1997-01-23,28.0625
483515,JNJ,1997-01-24,27.5625
483516,JNJ,1997-01-27,27.3125
483517,JNJ,1997-01-28,27.1875
483518,JNJ,1997-01-29,27.5
483519,JNJ,1997-01-30,28.4375
483520,JNJ,1997-01-31,28.875
483521,JNJ,1997-02-03,28.625
483522,JNJ,1997-02-04,29.4375
483523,JNJ,1997-02-05,28.6875
483524,JNJ,1997-02-06,29.4375
483525,JNJ,1997-02-07,29.875
483526,JNJ,1997-02-10,29.8125
483527,JNJ,1997-02-11,30.0
483528,JNJ,1997-02-12,30.4375
483529,JNJ,1997-02-13,30.875
483530,JNJ,1997-02-14,30.6875
483531,JNJ,1997-02-18,31.375
483532,JNJ,1997-02-19,30.8125
483533,JNJ,1997-02-20,30.125
483534,JNJ,1997-02-21,30.125
483535,JNJ,1997-02-24,30.375
483536,JNJ,1997-02-25,30.0
483537,JNJ,1997-02-26,29.375
483538,JNJ,1997-02-27,28.8125
483539,JNJ,1997-02-28,28.75
483540,JNJ,1997-03-03,29.1875
483541,JNJ,1997-03-04,28.6875
483542,JNJ,1997-03-05,29.6875
483543,JNJ,1997-03-06,29.5625
483544,JNJ,1997-03-07,30.3125
483545,JNJ,1997-03-10,30.625
483546,JNJ,1997-03-11,30.4375
483547,JNJ,1997-03-12,29.8125
483548,JNJ,1997-03-13,29.375
483549,JNJ,1997-03-14,28.9375
483550,JNJ,1997-03-17,28.9375
483551,JNJ,1997-03-18,28.8125
483552,JNJ,1997-03-19,28.6875
483553,JNJ,1997-03-20,28.5625
483554,JNJ,1997-03-21,28.3125
483555,JNJ,1997-03-24,28.9375
483556,JNJ,1997-03-25,28.75
483557,JNJ,1997-03-26,28.5625
483558,JNJ,1997-03-27,27.5625
483559,JNJ,1997-03-31,26.4375
483560,JNJ,1997-04-01,27.4375
483561,JNJ,1997-04-02,27.1875
483562,JNJ,1997-04-03,27.0
483563,JNJ,1997-04-04,27.3125
483564,JNJ,1997-04-07,27.25
483565,JNJ,1997-04-08,27.25
483566,JNJ,1997-04-09,26.8125
483567,JNJ,1997-04-10,27.1875
483568,JNJ,1997-04-11,26.125
483569,JNJ,1997-04-14,26.5
483570,JNJ,1997-04-15,27.5
483571,JNJ,1997-04-16,27.9375
483572,JNJ,1997-04-17,27.625
483573,JNJ,1997-04-18,27.875
483574,JNJ,1997-04-21,28.625
483575,JNJ,1997-04-22,29.5
483576,JNJ,1997-04-23,29.0
483577,JNJ,1997-04-24,29.0625
483578,JNJ,1997-04-25,29.0625
483579,JNJ,1997-04-28,29.75
483580,JNJ,1997-04-29,30.0
483581,JNJ,1997-04-30,30.5625
483582,JNJ,1997-05-01,29.8125
483583,JNJ,1997-05-02,30.6875
483584,JNJ,1997-05-05,31.1875
483585,JNJ,1997-05-06,30.75
483586,JNJ,1997-05-07,30.1875
483587,JNJ,1997-05-08,30.0
483588,JNJ,1997-05-09,30.5625
483589,JNJ,1997-05-12,31.0
483590,JNJ,1997-05-13,31.125
483591,JNJ,1997-05-14,30.625
483592,JNJ,1997-05-15,30.875
483593,JNJ,1997-05-16,30.125
483594,JNJ,1997-05-19,30.625
483595,JNJ,1997-05-20,30.4375
483596,JNJ,1997-05-21,29.6875
483597,JNJ,1997-05-22,29.75
483598,JNJ,1997-05-23,29.9375
483599,JNJ,1997-05-27,29.9375
483600,JNJ,1997-05-28,29.6875
483601,JNJ,1997-05-29,29.4375
483602,JNJ,1997-05-30,30.0
483603,JNJ,1997-06-02,29.6875
483604,JNJ,1997-06-03,29.875
483605,JNJ,1997-06-04,29.6875
483606,JNJ,1997-06-05,29.625
483607,JNJ,1997-06-06,30.0625
483608,JNJ,1997-06-09,30.8125
483609,JNJ,1997-06-10,30.9375
483610,JNJ,1997-06-11,31.9375
483611,JNJ,1997-06-12,32.75
483612,JNJ,1997-06-13,33.1875
483613,JNJ,1997-06-16,33.125
483614,JNJ,1997-06-17,32.5
483615,JNJ,1997-06-18,32.125
483616,JNJ,1997-06-19,32.875
483617,JNJ,1997-06-20,32.9375
483618,JNJ,1997-06-23,32.0
483619,JNJ,1997-06-24,33.1875
483620,JNJ,1997-06-25,32.59375
483621,JNJ,1997-06-26,31.9375
483622,JNJ,1997-06-27,32.1875
483623,JNJ,1997-06-30,32.1875
483624,JNJ,1997-07-01,31.5625
483625,JNJ,1997-07-02,31.71875
483626,JNJ,1997-07-03,32.09375
483627,JNJ,1997-07-07,32.375
483628,JNJ,1997-07-08,32.75
483629,JNJ,1997-07-09,31.84375
483630,JNJ,1997-07-10,31.1875
483631,JNJ,1997-07-11,31.53125
483632,JNJ,1997-07-14,31.46875
483633,JNJ,1997-07-15,30.875
483634,JNJ,1997-07-16,31.0
483635,JNJ,1997-07-17,31.1875
483636,JNJ,1997-07-18,30.09375
483637,JNJ,1997-07-21,30.34375
483638,JNJ,1997-07-22,31.46875
483639,JNJ,1997-07-23,31.3125
483640,JNJ,1997-07-24,30.9375
483641,JNJ,1997-07-25,30.78125
483642,JNJ,1997-07-28,30.28125
483643,JNJ,1997-07-29,30.53125
483644,JNJ,1997-07-30,30.8125
483645,JNJ,1997-07-31,31.0625
483646,JNJ,1997-08-01,30.53125
483647,JNJ,1997-08-04,30.46875
483648,JNJ,1997-08-05,30.71875
483649,JNJ,1997-08-06,31.125
483650,JNJ,1997-08-07,30.34375
483651,JNJ,1997-08-08,29.65625
483652,JNJ,1997-08-11,29.15625
483653,JNJ,1997-08-12,28.78125
483654,JNJ,1997-08-13,28.53125
483655,JNJ,1997-08-14,29.5
483656,JNJ,1997-08-15,28.03125
483657,JNJ,1997-08-18,29.03125
483658,JNJ,1997-08-19,29.5625
483659,JNJ,1997-08-20,29.78125
483660,JNJ,1997-08-21,29.5625
483661,JNJ,1997-08-22,29.34375
483662,JNJ,1997-08-25,28.875
483663,JNJ,1997-08-26,28.59375
483664,JNJ,1997-08-27,29.0
483665,JNJ,1997-08-28,28.5
483666,JNJ,1997-08-29,28.34375
483667,JNJ,1997-09-02,29.1875
483668,JNJ,1997-09-03,28.96875
483669,JNJ,1997-09-04,29.34375
483670,JNJ,1997-09-05,29.0625
483671,JNJ,1997-09-08,28.75
483672,JNJ,1997-09-09,28.84375
483673,JNJ,1997-09-10,28.09375
483674,JNJ,1997-09-11,28.3125
483675,JNJ,1997-09-12,28.75
483676,JNJ,1997-09-15,28.90625
483677,JNJ,1997-09-16,29.375
483678,JNJ,1997-09-17,28.90625
483679,JNJ,1997-09-18,28.875
483680,JNJ,1997-09-19,29.3125
483681,JNJ,1997-09-22,30.125
483682,JNJ,1997-09-23,29.625
483683,JNJ,1997-09-24,29.3125
483684,JNJ,1997-09-25,28.78125
483685,JNJ,1997-09-26,28.8125
483686,JNJ,1997-09-29,29.0
483687,JNJ,1997-09-30,28.84375
483688,JNJ,1997-10-01,28.9375
483689,JNJ,1997-10-02,29.28125
483690,JNJ,1997-10-03,29.8125
483691,JNJ,1997-10-06,29.90625
483692,JNJ,1997-10-07,30.75
483693,JNJ,1997-10-08,30.5
483694,JNJ,1997-10-09,30.25
483695,JNJ,1997-10-10,30.03125
483696,JNJ,1997-10-13,30.3125
483697,JNJ,1997-10-14,30.21875
483698,JNJ,1997-10-15,29.6875
483699,JNJ,1997-10-16,29.4375
483700,JNJ,1997-10-17,29.15625
483701,JNJ,1997-10-20,29.5
483702,JNJ,1997-10-21,29.90625
483703,JNJ,1997-10-22,29.96875
483704,JNJ,1997-10-23,29.25
483705,JNJ,1997-10-24,29.15625
483706,JNJ,1997-10-27,27.5
483707,JNJ,1997-10-28,28.0
483708,JNJ,1997-10-29,28.5625
483709,JNJ,1997-10-30,28.25
483710,JNJ,1997-10-31,28.6875
483711,JNJ,1997-11-03,29.5
483712,JNJ,1997-11-04,30.0625
483713,JNJ,1997-11-05,30.09375
483714,JNJ,1997-11-06,30.09375
483715,JNJ,1997-11-07,29.90625
483716,JNJ,1997-11-10,29.84375
483717,JNJ,1997-11-11,30.28125
483718,JNJ,1997-11-12,29.1875
483719,JNJ,1997-11-13,29.96875
483720,JNJ,1997-11-14,31.1875
483721,JNJ,1997-11-17,31.71875
483722,JNJ,1997-11-18,31.5
483723,JNJ,1997-11-19,31.5625
483724,JNJ,1997-11-20,32.125
483725,JNJ,1997-11-21,32.46875
483726,JNJ,1997-11-24,32.0625
483727,JNJ,1997-11-25,32.0
483728,JNJ,1997-11-26,31.34375
483729,JNJ,1997-11-28,31.46875
483730,JNJ,1997-12-01,32.34375
483731,JNJ,1997-12-02,32.1875
483732,JNJ,1997-12-03,32.25
483733,JNJ,1997-12-04,32.1875
483734,JNJ,1997-12-05,32.59375
483735,JNJ,1997-12-08,32.59375
483736,JNJ,1997-12-09,32.5
483737,JNJ,1997-12-10,33.0
483738,JNJ,1997-12-11,32.59375
483739,JNJ,1997-12-12,32.0
483740,JNJ,1997-12-15,32.5
483741,JNJ,1997-12-16,32.65625
483742,JNJ,1997-12-17,33.1875
483743,JNJ,1997-12-18,33.40625
483744,JNJ,1997-12-19,33.125
483745,JNJ,1997-12-22,33.46875
483746,JNJ,1997-12-23,33.03125
483747,JNJ,1997-12-24,32.53125
483748,JNJ,1997-12-26,32.4375
483749,JNJ,1997-12-29,32.65625
483750,JNJ,1997-12-30,33.125
483751,JNJ,1997-12-31,32.9375
483752,JNJ,1998-01-02,32.53125
483753,JNJ,1998-01-05,32.5
483754,JNJ,1998-01-06,32.0
483755,JNJ,1998-01-07,32.3125
483756,JNJ,1998-01-08,32.6875
483757,JNJ,1998-01-09,32.3125
483758,JNJ,1998-01-12,32.96875
483759,JNJ,1998-01-13,33.1875
483760,JNJ,1998-01-14,33.25
483761,JNJ,1998-01-15,32.84375
483762,JNJ,1998-01-16,33.875
483763,JNJ,1998-01-20,34.65625
483764,JNJ,1998-01-21,34.0625
483765,JNJ,1998-01-22,33.625
483766,JNJ,1998-01-23,33.4375
483767,JNJ,1998-01-26,33.59375
483768,JNJ,1998-01-27,33.71875
483769,JNJ,1998-01-28,33.4375
483770,JNJ,1998-01-29,33.4375
483771,JNJ,1998-01-30,33.46875
483772,JNJ,1998-02-02,34.40625
483773,JNJ,1998-02-03,34.75
483774,JNJ,1998-02-04,34.375
483775,JNJ,1998-02-05,34.4375
483776,JNJ,1998-02-06,34.875
483777,JNJ,1998-02-09,34.4375
483778,JNJ,1998-02-10,34.875
483779,JNJ,1998-02-11,34.59375
483780,JNJ,1998-02-12,34.78125
483781,JNJ,1998-02-13,34.53125
483782,JNJ,1998-02-17,34.75
483783,JNJ,1998-02-18,35.25
483784,JNJ,1998-02-19,35.28125
483785,JNJ,1998-02-20,35.03125
483786,JNJ,1998-02-23,36.0
483787,JNJ,1998-02-24,36.5625
483788,JNJ,1998-02-25,37.125
483789,JNJ,1998-02-26,37.1875
483790,JNJ,1998-02-27,37.6875
483791,JNJ,1998-03-02,37.375
483792,JNJ,1998-03-03,37.25
483793,JNJ,1998-03-04,36.65625
483794,JNJ,1998-03-05,36.125
483795,JNJ,1998-03-06,36.9375
483796,JNJ,1998-03-09,37.09375
483797,JNJ,1998-03-10,37.5
483798,JNJ,1998-03-11,37.96875
483799,JNJ,1998-03-12,38.0
483800,JNJ,1998-03-13,37.5625
483801,JNJ,1998-03-16,37.4375
483802,JNJ,1998-03-17,37.53125
483803,JNJ,1998-03-18,37.40625
483804,JNJ,1998-03-19,37.25
483805,JNJ,1998-03-20,37.875
483806,JNJ,1998-03-23,37.09375
483807,JNJ,1998-03-24,36.9375
483808,JNJ,1998-03-25,36.59375
483809,JNJ,1998-03-26,36.34375
483810,JNJ,1998-03-27,35.75
483811,JNJ,1998-03-30,35.84375
483812,JNJ,1998-03-31,36.71875
483813,JNJ,1998-04-01,36.6875
483814,JNJ,1998-04-02,38.125
483815,JNJ,1998-04-03,38.5
483816,JNJ,1998-04-06,38.09375
483817,JNJ,1998-04-07,37.625
483818,JNJ,1998-04-08,36.84375
483819,JNJ,1998-04-09,37.21875
483820,JNJ,1998-04-13,36.875
483821,JNJ,1998-04-14,36.28125
483822,JNJ,1998-04-15,35.78125
483823,JNJ,1998-04-16,35.0
483824,JNJ,1998-04-17,36.28125
483825,JNJ,1998-04-20,35.6875
483826,JNJ,1998-04-21,35.375
483827,JNJ,1998-04-22,35.6875
483828,JNJ,1998-04-23,35.4375
483829,JNJ,1998-04-24,35.3125
483830,JNJ,1998-04-27,34.6875
483831,JNJ,1998-04-28,34.5
483832,JNJ,1998-04-29,34.59375
483833,JNJ,1998-04-30,35.75
483834,JNJ,1998-05-01,35.09375
483835,JNJ,1998-05-04,35.375
483836,JNJ,1998-05-05,35.1875
483837,JNJ,1998-05-06,34.65625
483838,JNJ,1998-05-07,34.78125
483839,JNJ,1998-05-08,35.5625
483840,JNJ,1998-05-11,35.0625
483841,JNJ,1998-05-12,35.4375
483842,JNJ,1998-05-13,36.21875
483843,JNJ,1998-05-14,36.09375
483844,JNJ,1998-05-15,35.1875
483845,JNJ,1998-05-18,35.5
483846,JNJ,1998-05-19,35.34375
483847,JNJ,1998-05-20,35.59375
483848,JNJ,1998-05-21,35.46875
483849,JNJ,1998-05-22,35.25
483850,JNJ,1998-05-26,34.9375
483851,JNJ,1998-05-27,34.71875
483852,JNJ,1998-05-28,35.0
483853,JNJ,1998-05-29,34.53125
483854,JNJ,1998-06-01,34.46875
483855,JNJ,1998-06-02,34.21875
483856,JNJ,1998-06-03,33.875
483857,JNJ,1998-06-04,34.6875
483858,JNJ,1998-06-05,35.75
483859,JNJ,1998-06-08,35.375
483860,JNJ,1998-06-09,36.03125
483861,JNJ,1998-06-10,36.40625
483862,JNJ,1998-06-11,36.4375
483863,JNJ,1998-06-12,36.5
483864,JNJ,1998-06-15,35.6875
483865,JNJ,1998-06-16,36.5
483866,JNJ,1998-06-17,37.125
483867,JNJ,1998-06-18,37.4375
483868,JNJ,1998-06-19,37.8125
483869,JNJ,1998-06-22,37.375
483870,JNJ,1998-06-23,38.1875
483871,JNJ,1998-06-24,38.875
483872,JNJ,1998-06-25,38.46875
483873,JNJ,1998-06-26,38.46875
483874,JNJ,1998-06-29,38.5
483875,JNJ,1998-06-30,37.0
483876,JNJ,1998-07-01,36.625
483877,JNJ,1998-07-02,36.84375
483878,JNJ,1998-07-06,36.1875
483879,JNJ,1998-07-07,37.28125
483880,JNJ,1998-07-08,36.53125
483881,JNJ,1998-07-09,36.21875
483882,JNJ,1998-07-10,35.9375
483883,JNJ,1998-07-13,35.90625
483884,JNJ,1998-07-14,37.125
483885,JNJ,1998-07-15,37.9375
483886,JNJ,1998-07-16,38.6875
483887,JNJ,1998-07-17,38.78125
483888,JNJ,1998-07-20,38.5625
483889,JNJ,1998-07-21,38.125
483890,JNJ,1998-07-22,38.8125
483891,JNJ,1998-07-23,37.5
483892,JNJ,1998-07-24,38.28125
483893,JNJ,1998-07-27,38.5
483894,JNJ,1998-07-28,38.59375
483895,JNJ,1998-07-29,39.21875
483896,JNJ,1998-07-30,39.6875
483897,JNJ,1998-07-31,38.625
483898,JNJ,1998-08-03,37.8125
483899,JNJ,1998-08-04,36.75
483900,JNJ,1998-08-05,37.46875
483901,JNJ,1998-08-06,37.75
483902,JNJ,1998-08-07,37.96875
483903,JNJ,1998-08-10,37.1875
483904,JNJ,1998-08-11,37.0
483905,JNJ,1998-08-12,37.53125
483906,JNJ,1998-08-13,37.875
483907,JNJ,1998-08-14,37.5
483908,JNJ,1998-08-17,38.21875
483909,JNJ,1998-08-18,38.09375
483910,JNJ,1998-08-19,37.96875
483911,JNJ,1998-08-20,37.75
483912,JNJ,1998-08-21,38.0625
483913,JNJ,1998-08-24,38.28125
483914,JNJ,1998-08-25,38.0
483915,JNJ,1998-08-26,38.4375
483916,JNJ,1998-08-27,36.96875
483917,JNJ,1998-08-28,37.09375
483918,JNJ,1998-08-31,34.5
483919,JNJ,1998-09-01,36.1875
483920,JNJ,1998-09-02,36.34375
483921,JNJ,1998-09-03,37.4375
483922,JNJ,1998-09-04,38.0625
483923,JNJ,1998-09-08,39.46875
483924,JNJ,1998-09-09,38.3125
483925,JNJ,1998-09-10,37.8125
483926,JNJ,1998-09-11,38.1875
483927,JNJ,1998-09-14,39.5
483928,JNJ,1998-09-15,39.03125
483929,JNJ,1998-09-16,38.4375
483930,JNJ,1998-09-17,38.125
483931,JNJ,1998-09-18,38.375
483932,JNJ,1998-09-21,39.65625
483933,JNJ,1998-09-22,39.125
483934,JNJ,1998-09-23,39.71875
483935,JNJ,1998-09-24,39.375
483936,JNJ,1998-09-25,38.90625
483937,JNJ,1998-09-28,40.0
483938,JNJ,1998-09-29,39.65625
483939,JNJ,1998-09-30,39.125
483940,JNJ,1998-10-01,38.1875
483941,JNJ,1998-10-02,38.5625
483942,JNJ,1998-10-05,39.71875
483943,JNJ,1998-10-06,39.78125
483944,JNJ,1998-10-07,38.65625
483945,JNJ,1998-10-08,37.90625
483946,JNJ,1998-10-09,38.0
483947,JNJ,1998-10-12,38.21875
483948,JNJ,1998-10-13,38.875
483949,JNJ,1998-10-14,39.9375
483950,JNJ,1998-10-15,41.3125
483951,JNJ,1998-10-16,41.5625
483952,JNJ,1998-10-19,41.40625
483953,JNJ,1998-10-20,40.625
483954,JNJ,1998-10-21,40.40625
483955,JNJ,1998-10-22,41.5625
483956,JNJ,1998-10-23,41.875
483957,JNJ,1998-10-26,41.0
483958,JNJ,1998-10-27,40.78125
483959,JNJ,1998-10-28,40.40625
483960,JNJ,1998-10-29,41.1875
483961,JNJ,1998-10-30,40.75
483962,JNJ,1998-11-02,40.78125
483963,JNJ,1998-11-03,41.09375
483964,JNJ,1998-11-04,40.9375
483965,JNJ,1998-11-05,40.84375
483966,JNJ,1998-11-06,40.96875
483967,JNJ,1998-11-09,41.09375
483968,JNJ,1998-11-10,41.65625
483969,JNJ,1998-11-11,41.59375
483970,JNJ,1998-11-12,42.21875
483971,JNJ,1998-11-13,42.3125
483972,JNJ,1998-11-16,42.625
483973,JNJ,1998-11-17,42.4375
483974,JNJ,1998-11-18,42.96875
483975,JNJ,1998-11-19,43.3125
483976,JNJ,1998-11-20,44.5
483977,JNJ,1998-11-23,44.0
483978,JNJ,1998-11-24,42.625
483979,JNJ,1998-11-25,41.40625
483980,JNJ,1998-11-27,41.125
483981,JNJ,1998-11-30,40.625
483982,JNJ,1998-12-01,40.5
483983,JNJ,1998-12-02,40.25
483984,JNJ,1998-12-03,39.78125
483985,JNJ,1998-12-04,40.875
483986,JNJ,1998-12-07,40.8125
483987,JNJ,1998-12-08,39.78125
483988,JNJ,1998-12-09,39.9375
483989,JNJ,1998-12-10,39.625
483990,JNJ,1998-12-11,39.90625
483991,JNJ,1998-12-14,39.4375
483992,JNJ,1998-12-15,40.375
483993,JNJ,1998-12-16,40.0625
483994,JNJ,1998-12-17,40.0
483995,JNJ,1998-12-18,39.75
483996,JNJ,1998-12-21,38.4375
483997,JNJ,1998-12-22,38.5
483998,JNJ,1998-12-23,39.40625
483999,JNJ,1998-12-24,39.6875
484000,JNJ,1998-12-28,40.28125
484001,JNJ,1998-12-29,41.875
484002,JNJ,1998-12-30,42.0
484003,JNJ,1998-12-31,41.9375
484004,JNJ,1999-01-04,41.34375
484005,JNJ,1999-01-05,41.5
484006,JNJ,1999-01-06,42.0
484007,JNJ,1999-01-07,41.59375
484008,JNJ,1999-01-08,41.625
484009,JNJ,1999-01-11,40.09375
484010,JNJ,1999-01-12,39.90625
484011,JNJ,1999-01-13,38.5
484012,JNJ,1999-01-14,39.03125
484013,JNJ,1999-01-15,40.0
484014,JNJ,1999-01-19,40.21875
484015,JNJ,1999-01-20,40.5
484016,JNJ,1999-01-21,40.0
484017,JNJ,1999-01-22,39.25
484018,JNJ,1999-01-25,39.375
484019,JNJ,1999-01-26,41.25
484020,JNJ,1999-01-27,41.8125
484021,JNJ,1999-01-28,42.375
484022,JNJ,1999-01-29,42.5625
484023,JNJ,1999-02-01,41.84375
484024,JNJ,1999-02-02,41.46875
484025,JNJ,1999-02-03,42.1875
484026,JNJ,1999-02-04,41.9375
484027,JNJ,1999-02-05,42.0
484028,JNJ,1999-02-08,42.0
484029,JNJ,1999-02-09,41.34375
484030,JNJ,1999-02-10,41.90625
484031,JNJ,1999-02-11,42.3125
484032,JNJ,1999-02-12,42.3125
484033,JNJ,1999-02-16,43.3125
484034,JNJ,1999-02-17,42.875
484035,JNJ,1999-02-18,43.15625
484036,JNJ,1999-02-19,43.3125
484037,JNJ,1999-02-22,43.96875
484038,JNJ,1999-02-23,43.6875
484039,JNJ,1999-02-24,42.875
484040,JNJ,1999-02-25,42.21875
484041,JNJ,1999-02-26,42.6875
484042,JNJ,1999-03-01,42.71875
484043,JNJ,1999-03-02,42.53125
484044,JNJ,1999-03-03,42.34375
484045,JNJ,1999-03-04,43.46875
484046,JNJ,1999-03-05,44.5
484047,JNJ,1999-03-08,44.53125
484048,JNJ,1999-03-09,43.8125
484049,JNJ,1999-03-10,43.75
484050,JNJ,1999-03-11,44.40625
484051,JNJ,1999-03-12,44.28125
484052,JNJ,1999-03-15,45.46875
484053,JNJ,1999-03-16,45.125
484054,JNJ,1999-03-17,44.96875
484055,JNJ,1999-03-18,44.90625
484056,JNJ,1999-03-19,45.53125
484057,JNJ,1999-03-22,45.8125
484058,JNJ,1999-03-23,45.125
484059,JNJ,1999-03-24,45.34375
484060,JNJ,1999-03-25,46.0
484061,JNJ,1999-03-26,45.65625
484062,JNJ,1999-03-29,46.96875
484063,JNJ,1999-03-30,46.53125
484064,JNJ,1999-03-31,46.75
484065,JNJ,1999-04-01,47.0625
484066,JNJ,1999-04-05,47.4375
484067,JNJ,1999-04-06,47.125
484068,JNJ,1999-04-07,47.4375
484069,JNJ,1999-04-08,48.625
484070,JNJ,1999-04-09,49.0
484071,JNJ,1999-04-12,49.8125
484072,JNJ,1999-04-13,49.3125
484073,JNJ,1999-04-14,47.34375
484074,JNJ,1999-04-15,46.09375
484075,JNJ,1999-04-16,46.5625
484076,JNJ,1999-04-19,45.125
484077,JNJ,1999-04-20,48.125
484078,JNJ,1999-04-21,50.375
484079,JNJ,1999-04-22,51.25
484080,JNJ,1999-04-23,50.875
484081,JNJ,1999-04-26,50.09375
484082,JNJ,1999-04-27,50.96875
484083,JNJ,1999-04-28,49.75
484084,JNJ,1999-04-29,49.34375
484085,JNJ,1999-04-30,48.75
484086,JNJ,1999-05-03,48.875
484087,JNJ,1999-05-04,47.5
484088,JNJ,1999-05-05,47.0
484089,JNJ,1999-05-06,48.8125
484090,JNJ,1999-05-07,48.0625
484091,JNJ,1999-05-10,46.6875
484092,JNJ,1999-05-11,46.40625
484093,JNJ,1999-05-12,47.34375
484094,JNJ,1999-05-13,47.625
484095,JNJ,1999-05-14,46.4375
484096,JNJ,1999-05-17,45.875
484097,JNJ,1999-05-18,45.1875
484098,JNJ,1999-05-19,46.6875
484099,JNJ,1999-05-20,47.5
484100,JNJ,1999-05-21,46.25
484101,JNJ,1999-05-24,45.25
484102,JNJ,1999-05-25,43.90625
484103,JNJ,1999-05-26,45.0
484104,JNJ,1999-05-27,45.125
484105,JNJ,1999-05-28,46.3125
484106,JNJ,1999-06-01,46.3125
484107,JNJ,1999-06-02,45.84375
484108,JNJ,1999-06-03,46.84375
484109,JNJ,1999-06-04,48.34375
484110,JNJ,1999-06-07,47.96875
484111,JNJ,1999-06-08,46.375
484112,JNJ,1999-06-09,45.90625
484113,JNJ,1999-06-10,44.75
484114,JNJ,1999-06-11,45.4375
484115,JNJ,1999-06-14,45.3125
484116,JNJ,1999-06-15,45.34375
484117,JNJ,1999-06-16,45.4375
484118,JNJ,1999-06-17,45.96875
484119,JNJ,1999-06-18,45.375
484120,JNJ,1999-06-21,45.03125
484121,JNJ,1999-06-22,45.40625
484122,JNJ,1999-06-23,45.25
484123,JNJ,1999-06-24,45.78125
484124,JNJ,1999-06-25,45.3125
484125,JNJ,1999-06-28,45.4375
484126,JNJ,1999-06-29,47.0
484127,JNJ,1999-06-30,49.0
484128,JNJ,1999-07-01,48.71875
484129,JNJ,1999-07-02,48.71875
484130,JNJ,1999-07-06,48.4375
484131,JNJ,1999-07-07,48.9375
484132,JNJ,1999-07-08,47.84375
484133,JNJ,1999-07-09,48.03125
484134,JNJ,1999-07-12,48.71875
484135,JNJ,1999-07-13,48.375
484136,JNJ,1999-07-14,48.0625
484137,JNJ,1999-07-15,48.375
484138,JNJ,1999-07-16,48.75
484139,JNJ,1999-07-19,47.96875
484140,JNJ,1999-07-20,48.21875
484141,JNJ,1999-07-21,48.71875
484142,JNJ,1999-07-22,49.1875
484143,JNJ,1999-07-23,48.90625
484144,JNJ,1999-07-26,48.625
484145,JNJ,1999-07-27,48.375
484146,JNJ,1999-07-28,47.875
484147,JNJ,1999-07-29,46.625
484148,JNJ,1999-07-30,45.53125
484149,JNJ,1999-08-02,45.96875
484150,JNJ,1999-08-03,47.09375
484151,JNJ,1999-08-04,46.0
484152,JNJ,1999-08-05,45.40625
484153,JNJ,1999-08-06,45.96875
484154,JNJ,1999-08-09,46.53125
484155,JNJ,1999-08-10,46.125
484156,JNJ,1999-08-11,46.25
484157,JNJ,1999-08-12,47.375
484158,JNJ,1999-08-13,48.65625
484159,JNJ,1999-08-16,48.78125
484160,JNJ,1999-08-17,49.15625
484161,JNJ,1999-08-18,48.09375
484162,JNJ,1999-08-19,47.90625
484163,JNJ,1999-08-20,49.46875
484164,JNJ,1999-08-23,50.65625
484165,JNJ,1999-08-24,51.59375
484166,JNJ,1999-08-25,52.875
484167,JNJ,1999-08-26,52.21875
484168,JNJ,1999-08-27,51.09375
484169,JNJ,1999-08-30,51.1875
484170,JNJ,1999-08-31,51.125
484171,JNJ,1999-09-01,50.75
484172,JNJ,1999-09-02,50.0
484173,JNJ,1999-09-03,50.6875
484174,JNJ,1999-09-07,50.90625
484175,JNJ,1999-09-08,50.25
484176,JNJ,1999-09-09,50.40625
484177,JNJ,1999-09-10,49.75
484178,JNJ,1999-09-13,49.65625
484179,JNJ,1999-09-14,48.96875
484180,JNJ,1999-09-15,48.59375
484181,JNJ,1999-09-16,47.875
484182,JNJ,1999-09-17,48.03125
484183,JNJ,1999-09-20,48.25
484184,JNJ,1999-09-21,47.0
484185,JNJ,1999-09-22,46.625
484186,JNJ,1999-09-23,45.5625
484187,JNJ,1999-09-24,45.0
484188,JNJ,1999-09-27,46.0
484189,JNJ,1999-09-28,45.75
484190,JNJ,1999-09-29,45.84375
484191,JNJ,1999-09-30,45.9375
484192,JNJ,1999-10-01,47.0
484193,JNJ,1999-10-04,47.25
484194,JNJ,1999-10-05,47.09375
484195,JNJ,1999-10-06,47.375
484196,JNJ,1999-10-07,47.125
484197,JNJ,1999-10-08,49.375
484198,JNJ,1999-10-11,49.1875
484199,JNJ,1999-10-12,48.375
484200,JNJ,1999-10-13,47.65625
484201,JNJ,1999-10-14,47.3125
484202,JNJ,1999-10-15,46.65625
484203,JNJ,1999-10-18,47.25
484204,JNJ,1999-10-19,49.875
484205,JNJ,1999-10-20,51.25
484206,JNJ,1999-10-21,52.40625
484207,JNJ,1999-10-22,52.375
484208,JNJ,1999-10-25,52.625
484209,JNJ,1999-10-26,52.65625
484210,JNJ,1999-10-27,52.15625
484211,JNJ,1999-10-28,52.0
484212,JNJ,1999-10-29,52.375
484213,JNJ,1999-11-01,52.53125
484214,JNJ,1999-11-02,51.25
484215,JNJ,1999-11-03,52.125
484216,JNJ,1999-11-04,52.65625
484217,JNJ,1999-11-05,52.75
484218,JNJ,1999-11-08,52.21875
484219,JNJ,1999-11-09,51.8125
484220,JNJ,1999-11-10,51.5
484221,JNJ,1999-11-11,51.90625
484222,JNJ,1999-11-12,51.875
484223,JNJ,1999-11-15,51.75
484224,JNJ,1999-11-16,53.0625
484225,JNJ,1999-11-17,52.8125
484226,JNJ,1999-11-18,52.1875
484227,JNJ,1999-11-19,52.59375
484228,JNJ,1999-11-22,52.65625
484229,JNJ,1999-11-23,52.03125
484230,JNJ,1999-11-24,52.375
484231,JNJ,1999-11-26,51.59375
484232,JNJ,1999-11-29,52.53125
484233,JNJ,1999-11-30,51.875
484234,JNJ,1999-12-01,51.25
484235,JNJ,1999-12-02,50.0390625
484236,JNJ,1999-12-03,48.625
484237,JNJ,1999-12-06,48.40625
484238,JNJ,1999-12-07,46.6875
484239,JNJ,1999-12-08,45.609375
484240,JNJ,1999-12-09,46.625
484241,JNJ,1999-12-10,47.1875
484242,JNJ,1999-12-13,46.59375
484243,JNJ,1999-12-14,47.09375
484244,JNJ,1999-12-15,47.3359375
484245,JNJ,1999-12-16,47.3125
484246,JNJ,1999-12-17,47.4375
484247,JNJ,1999-12-20,45.9921875
484248,JNJ,1999-12-21,45.5
484249,JNJ,1999-12-22,45.78125
484250,JNJ,1999-12-23,47.78125
484251,JNJ,1999-12-27,48.875
484252,JNJ,1999-12-28,47.71875
484253,JNJ,1999-12-29,46.21875
484254,JNJ,1999-12-30,46.75
484255,JNJ,1999-12-31,46.625
484256,JNJ,2000-01-03,46.09375
484257,JNJ,2000-01-04,44.40625
484258,JNJ,2000-01-05,44.875
484259,JNJ,2000-01-06,46.28125
484260,JNJ,2000-01-07,48.25
484261,JNJ,2000-01-10,47.03125
484262,JNJ,2000-01-11,47.1875
484263,JNJ,2000-01-12,46.75
484264,JNJ,2000-01-13,46.6875
484265,JNJ,2000-01-14,46.84375
484266,JNJ,2000-01-18,45.65625
484267,JNJ,2000-01-19,45.8125
484268,JNJ,2000-01-20,45.96875
484269,JNJ,2000-01-21,44.9375
484270,JNJ,2000-01-24,41.84375
484271,JNJ,2000-01-25,42.625
484272,JNJ,2000-01-26,41.75
484273,JNJ,2000-01-27,40.25
484274,JNJ,2000-01-28,42.25
484275,JNJ,2000-01-31,43.03125
484276,JNJ,2000-02-01,42.40625
484277,JNJ,2000-02-02,42.6875
484278,JNJ,2000-02-03,41.65625
484279,JNJ,2000-02-04,41.0625
484280,JNJ,2000-02-07,40.71875
484281,JNJ,2000-02-08,41.03125
484282,JNJ,2000-02-09,40.0
484283,JNJ,2000-02-10,39.0
484284,JNJ,2000-02-11,38.71875
484285,JNJ,2000-02-14,38.8125
484286,JNJ,2000-02-15,39.84375
484287,JNJ,2000-02-16,39.90625
484288,JNJ,2000-02-17,39.59375
484289,JNJ,2000-02-18,38.71875
484290,JNJ,2000-02-22,39.3125
484291,JNJ,2000-02-23,38.0625
484292,JNJ,2000-02-24,36.875
484293,JNJ,2000-02-25,36.0
484294,JNJ,2000-02-28,36.375
484295,JNJ,2000-02-29,36.0
484296,JNJ,2000-03-01,36.6875
484297,JNJ,2000-03-02,36.84375
484298,JNJ,2000-03-03,36.75
484299,JNJ,2000-03-06,35.25
484300,JNJ,2000-03-07,34.25
484301,JNJ,2000-03-08,35.5
484302,JNJ,2000-03-09,36.34375
484303,JNJ,2000-03-10,35.4375
484304,JNJ,2000-03-13,35.0
484305,JNJ,2000-03-14,36.375
484306,JNJ,2000-03-15,38.46875
484307,JNJ,2000-03-16,39.90625
484308,JNJ,2000-03-17,39.78125
484309,JNJ,2000-03-20,39.65625
484310,JNJ,2000-03-21,40.125
484311,JNJ,2000-03-22,41.125
484312,JNJ,2000-03-23,40.0
484313,JNJ,2000-03-24,36.125
484314,JNJ,2000-03-27,34.875
484315,JNJ,2000-03-28,36.0
484316,JNJ,2000-03-29,35.53125
484317,JNJ,2000-03-30,35.375
484318,JNJ,2000-03-31,35.125
484319,JNJ,2000-04-03,36.125
484320,JNJ,2000-04-04,38.375
484321,JNJ,2000-04-05,38.75
484322,JNJ,2000-04-06,37.4375
484323,JNJ,2000-04-07,37.03125
484324,JNJ,2000-04-10,38.0
484325,JNJ,2000-04-11,39.125
484326,JNJ,2000-04-12,38.5
484327,JNJ,2000-04-13,38.125
484328,JNJ,2000-04-14,36.65625
484329,JNJ,2000-04-17,38.75
484330,JNJ,2000-04-18,40.75
484331,JNJ,2000-04-19,41.125
484332,JNJ,2000-04-20,40.8125
484333,JNJ,2000-04-24,41.9375
484334,JNJ,2000-04-25,42.15625
484335,JNJ,2000-04-26,41.375
484336,JNJ,2000-04-27,41.5
484337,JNJ,2000-04-28,41.25
484338,JNJ,2000-05-01,41.34375
484339,JNJ,2000-05-02,42.09375
484340,JNJ,2000-05-03,41.625
484341,JNJ,2000-05-04,41.53125
484342,JNJ,2000-05-05,42.0
484343,JNJ,2000-05-08,43.875
484344,JNJ,2000-05-09,43.5
484345,JNJ,2000-05-10,42.75
484346,JNJ,2000-05-11,43.03125
484347,JNJ,2000-05-12,42.75
484348,JNJ,2000-05-15,43.125
484349,JNJ,2000-05-16,43.65625
484350,JNJ,2000-05-17,43.53125
484351,JNJ,2000-05-18,44.25
484352,JNJ,2000-05-19,44.375
484353,JNJ,2000-05-22,43.4375
484354,JNJ,2000-05-23,43.5
484355,JNJ,2000-05-24,44.96875
484356,JNJ,2000-05-25,44.65625
484357,JNJ,2000-05-26,44.0625
484358,JNJ,2000-05-30,44.46875
484359,JNJ,2000-05-31,44.75
484360,JNJ,2000-06-01,43.84375
484361,JNJ,2000-06-02,42.0
484362,JNJ,2000-06-05,42.0
484363,JNJ,2000-06-06,42.0625
484364,JNJ,2000-06-07,41.84375
484365,JNJ,2000-06-08,42.4375
484366,JNJ,2000-06-09,43.0625
484367,JNJ,2000-06-12,42.390625
484368,JNJ,2000-06-13,44.0
484369,JNJ,2000-06-14,44.875
484370,JNJ,2000-06-15,45.3125
484371,JNJ,2000-06-16,44.78125
484372,JNJ,2000-06-19,45.09375
484373,JNJ,2000-06-20,44.28125
484374,JNJ,2000-06-21,44.9375
484375,JNJ,2000-06-22,44.28125
484376,JNJ,2000-06-23,44.875
484377,JNJ,2000-06-26,47.75
484378,JNJ,2000-06-27,48.96875
484379,JNJ,2000-06-28,49.0390625
484380,JNJ,2000-06-29,49.28125
484381,JNJ,2000-06-30,50.9375
484382,JNJ,2000-07-03,50.53125
484383,JNJ,2000-07-05,50.5
484384,JNJ,2000-07-06,49.84375
484385,JNJ,2000-07-07,49.875
484386,JNJ,2000-07-10,50.09375
484387,JNJ,2000-07-11,50.09375
484388,JNJ,2000-07-12,49.03125
484389,JNJ,2000-07-13,47.625
484390,JNJ,2000-07-14,45.90625
484391,JNJ,2000-07-17,47.171875
484392,JNJ,2000-07-18,47.5
484393,JNJ,2000-07-19,46.59375
484394,JNJ,2000-07-20,45.9375
484395,JNJ,2000-07-21,46.125
484396,JNJ,2000-07-24,47.2265625
484397,JNJ,2000-07-25,46.75
484398,JNJ,2000-07-26,45.125
484399,JNJ,2000-07-27,45.9296875
484400,JNJ,2000-07-28,46.828125
484401,JNJ,2000-07-31,46.53125
484402,JNJ,2000-08-01,47.40625
484403,JNJ,2000-08-02,48.25
484404,JNJ,2000-08-03,48.5
484405,JNJ,2000-08-04,48.28125
484406,JNJ,2000-08-07,48.4296875
484407,JNJ,2000-08-08,48.3359375
484408,JNJ,2000-08-09,47.40625
484409,JNJ,2000-08-10,48.703125
484410,JNJ,2000-08-11,48.921875
484411,JNJ,2000-08-14,48.65625
484412,JNJ,2000-08-15,48.046875
484413,JNJ,2000-08-16,48.921875
484414,JNJ,2000-08-17,48.5
484415,JNJ,2000-08-18,48.2109375
484416,JNJ,2000-08-21,48.5
484417,JNJ,2000-08-22,48.875
484418,JNJ,2000-08-23,48.46875
484419,JNJ,2000-08-24,48.125
484420,JNJ,2000-08-25,47.71875
484421,JNJ,2000-08-28,47.375
484422,JNJ,2000-08-29,46.5
484423,JNJ,2000-08-30,45.625
484424,JNJ,2000-08-31,45.9765625
484425,JNJ,2000-09-01,46.3125
484426,JNJ,2000-09-05,46.625
484427,JNJ,2000-09-06,46.625
484428,JNJ,2000-09-07,46.71875
484429,JNJ,2000-09-08,47.234375
484430,JNJ,2000-09-11,47.5078125
484431,JNJ,2000-09-12,48.3125
484432,JNJ,2000-09-13,48.8125
484433,JNJ,2000-09-14,47.96875
484434,JNJ,2000-09-15,47.5
484435,JNJ,2000-09-18,46.0625
484436,JNJ,2000-09-19,45.90625
484437,JNJ,2000-09-20,45.5390625
484438,JNJ,2000-09-21,47.125
484439,JNJ,2000-09-22,47.9375
484440,JNJ,2000-09-25,47.9296875
484441,JNJ,2000-09-26,47.25
484442,JNJ,2000-09-27,47.546875
484443,JNJ,2000-09-28,46.6875
484444,JNJ,2000-09-29,46.96875
484445,JNJ,2000-10-02,46.59375
484446,JNJ,2000-10-03,46.25
484447,JNJ,2000-10-04,45.15625
484448,JNJ,2000-10-05,46.53125
484449,JNJ,2000-10-06,46.15625
484450,JNJ,2000-10-09,45.65625
484451,JNJ,2000-10-10,47.3125
484452,JNJ,2000-10-11,48.0
484453,JNJ,2000-10-12,48.5
484454,JNJ,2000-10-13,47.90625
484455,JNJ,2000-10-16,48.46875
484456,JNJ,2000-10-17,48.53125
484457,JNJ,2000-10-18,47.125
484458,JNJ,2000-10-19,45.875
484459,JNJ,2000-10-20,45.9375
484460,JNJ,2000-10-23,45.78125
484461,JNJ,2000-10-24,45.84375
484462,JNJ,2000-10-25,46.96875
484463,JNJ,2000-10-26,46.5625
484464,JNJ,2000-10-27,46.375
484465,JNJ,2000-10-30,47.1875
484466,JNJ,2000-10-31,46.0625
484467,JNJ,2000-11-01,45.5
484468,JNJ,2000-11-02,44.9375
484469,JNJ,2000-11-03,45.84375
484470,JNJ,2000-11-06,46.03125
484471,JNJ,2000-11-07,46.0625
484472,JNJ,2000-11-08,46.71875
484473,JNJ,2000-11-09,46.78125
484474,JNJ,2000-11-10,47.21875
484475,JNJ,2000-11-13,46.53125
484476,JNJ,2000-11-14,47.3125
484477,JNJ,2000-11-15,47.5
484478,JNJ,2000-11-16,47.09375
484479,JNJ,2000-11-17,47.5625
484480,JNJ,2000-11-20,48.09375
484481,JNJ,2000-11-21,48.875
484482,JNJ,2000-11-22,48.25
484483,JNJ,2000-11-24,47.53125
484484,JNJ,2000-11-27,48.6875
484485,JNJ,2000-11-28,50.0625
484486,JNJ,2000-11-29,50.125
484487,JNJ,2000-11-30,50.0
484488,JNJ,2000-12-01,48.875
484489,JNJ,2000-12-04,49.78125
484490,JNJ,2000-12-05,49.75
484491,JNJ,2000-12-06,48.0625
484492,JNJ,2000-12-07,48.53125
484493,JNJ,2000-12-08,48.1875
484494,JNJ,2000-12-11,47.8125
484495,JNJ,2000-12-12,48.5
484496,JNJ,2000-12-13,49.34375
484497,JNJ,2000-12-14,49.625
484498,JNJ,2000-12-15,49.28125
484499,JNJ,2000-12-18,49.28125
484500,JNJ,2000-12-19,49.59375
484501,JNJ,2000-12-20,50.3125
484502,JNJ,2000-12-21,50.5
484503,JNJ,2000-12-22,50.75
484504,JNJ,2000-12-26,51.1875
484505,JNJ,2000-12-27,51.5
484506,JNJ,2000-12-28,52.375
484507,JNJ,2000-12-29,52.53125
484508,JNJ,2001-01-02,51.0
484509,JNJ,2001-01-03,49.375
484510,JNJ,2001-01-04,48.3125
484511,JNJ,2001-01-05,48.9375
484512,JNJ,2001-01-08,48.875
484513,JNJ,2001-01-09,49.21875
484514,JNJ,2001-01-10,47.9375
484515,JNJ,2001-01-11,46.21875
484516,JNJ,2001-01-12,47.28125
484517,JNJ,2001-01-16,47.09375
484518,JNJ,2001-01-17,45.84375
484519,JNJ,2001-01-18,47.0
484520,JNJ,2001-01-19,47.0625
484521,JNJ,2001-01-22,47.15625
484522,JNJ,2001-01-23,46.34375
484523,JNJ,2001-01-24,45.28125
484524,JNJ,2001-01-25,45.875
484525,JNJ,2001-01-26,45.96875
484526,JNJ,2001-01-29,45.79999923706055
484527,JNJ,2001-01-30,45.79999923706055
484528,JNJ,2001-01-31,46.56499862670898
484529,JNJ,2001-02-01,46.935001373291016
484530,JNJ,2001-02-02,47.54999923706055
484531,JNJ,2001-02-05,46.96500015258789
484532,JNJ,2001-02-06,46.709999084472656
484533,JNJ,2001-02-07,47.45000076293945
484534,JNJ,2001-02-08,47.31499862670898
484535,JNJ,2001-02-09,47.4900016784668
484536,JNJ,2001-02-12,49.04999923706055
484537,JNJ,2001-02-13,48.45000076293945
484538,JNJ,2001-02-14,47.82500076293945
484539,JNJ,2001-02-15,47.09999847412109
484540,JNJ,2001-02-16,47.26499938964844
484541,JNJ,2001-02-20,48.01499938964844
484542,JNJ,2001-02-21,48.45500183105469
484543,JNJ,2001-02-22,48.2599983215332
484544,JNJ,2001-02-23,47.744998931884766
484545,JNJ,2001-02-26,47.875
484546,JNJ,2001-02-27,47.97499847412109
484547,JNJ,2001-02-28,48.665000915527344
484548,JNJ,2001-03-01,49.540000915527344
484549,JNJ,2001-03-02,49.57500076293945
484550,JNJ,2001-03-05,49.2400016784668
484551,JNJ,2001-03-06,48.400001525878906
484552,JNJ,2001-03-07,47.400001525878906
484553,JNJ,2001-03-08,48.935001373291016
484554,JNJ,2001-03-09,48.34999847412109
484555,JNJ,2001-03-12,47.47499847412109
484556,JNJ,2001-03-13,47.07500076293945
484557,JNJ,2001-03-14,46.625
484558,JNJ,2001-03-15,46.67499923706055
484559,JNJ,2001-03-16,45.994998931884766
484560,JNJ,2001-03-19,45.97499847412109
484561,JNJ,2001-03-20,45.400001525878906
484562,JNJ,2001-03-21,43.6150016784668
484563,JNJ,2001-03-22,43.900001525878906
484564,JNJ,2001-03-23,44.10499954223633
484565,JNJ,2001-03-26,42.68999862670898
484566,JNJ,2001-03-27,41.625
484567,JNJ,2001-03-28,43.13999938964844
484568,JNJ,2001-03-29,44.18999862670898
484569,JNJ,2001-03-30,43.73500061035156
484570,JNJ,2001-04-02,43.65999984741211
484571,JNJ,2001-04-03,43.05500030517578
484572,JNJ,2001-04-04,43.45500183105469
484573,JNJ,2001-04-05,44.43999862670898
484574,JNJ,2001-04-06,45.19499969482422
484575,JNJ,2001-04-09,45.619998931884766
484576,JNJ,2001-04-10,46.01499938964844
484577,JNJ,2001-04-11,45.41999816894531
484578,JNJ,2001-04-12,45.47499847412109
484579,JNJ,2001-04-16,46.29999923706055
484580,JNJ,2001-04-17,47.22499847412109
484581,JNJ,2001-04-18,46.97499847412109
484582,JNJ,2001-04-19,46.42499923706055
484583,JNJ,2001-04-20,46.05500030517578
484584,JNJ,2001-04-23,45.95000076293945
484585,JNJ,2001-04-24,46.255001068115234
484586,JNJ,2001-04-25,47.0
484587,JNJ,2001-04-26,47.775001525878906
484588,JNJ,2001-04-27,47.68999862670898
484589,JNJ,2001-04-30,48.2400016784668
484590,JNJ,2001-05-01,48.400001525878906
484591,JNJ,2001-05-02,48.75
484592,JNJ,2001-05-03,48.380001068115234
484593,JNJ,2001-05-04,48.880001068115234
484594,JNJ,2001-05-07,49.04999923706055
484595,JNJ,2001-05-08,48.97499847412109
484596,JNJ,2001-05-09,49.125
484597,JNJ,2001-05-10,48.619998931884766
484598,JNJ,2001-05-11,48.630001068115234
484599,JNJ,2001-05-14,48.89500045776367
484600,JNJ,2001-05-15,48.540000915527344
484601,JNJ,2001-05-16,49.8849983215332
484602,JNJ,2001-05-17,50.34000015258789
484603,JNJ,2001-05-18,50.5
484604,JNJ,2001-05-21,50.31499862670898
484605,JNJ,2001-05-22,49.5
484606,JNJ,2001-05-23,48.8650016784668
484607,JNJ,2001-05-24,48.72499847412109
484608,JNJ,2001-05-25,48.625
484609,JNJ,2001-05-29,48.720001220703125
484610,JNJ,2001-05-30,48.54999923706055
484611,JNJ,2001-05-31,48.47499847412109
484612,JNJ,2001-06-01,49.0
484613,JNJ,2001-06-04,50.06999969482422
484614,JNJ,2001-06-05,51.095001220703125
484615,JNJ,2001-06-06,51.54999923706055
484616,JNJ,2001-06-07,51.52999877929688
484617,JNJ,2001-06-08,51.005001068115234
484618,JNJ,2001-06-11,50.685001373291016
484619,JNJ,2001-06-12,50.900001525878906
484620,JNJ,2001-06-13,50.709999084472656
484621,JNJ,2001-06-14,50.90999984741211
484622,JNJ,2001-06-15,52.040000915527344
484623,JNJ,2001-06-18,52.02999877929688
484624,JNJ,2001-06-19,53.27999877929688
484625,JNJ,2001-06-20,53.61000061035156
484626,JNJ,2001-06-21,53.02000045776367
484627,JNJ,2001-06-22,52.38999938964844
484628,JNJ,2001-06-25,51.59999847412109
484629,JNJ,2001-06-26,51.11000061035156
484630,JNJ,2001-06-27,50.70000076293945
484631,JNJ,2001-06-28,52.20000076293945
484632,JNJ,2001-06-29,49.959999084472656
484633,JNJ,2001-07-02,51.18999862670898
484634,JNJ,2001-07-03,51.040000915527344
484635,JNJ,2001-07-05,50.90999984741211
484636,JNJ,2001-07-06,50.40999984741211
484637,JNJ,2001-07-09,52.119998931884766
484638,JNJ,2001-07-10,52.5
484639,JNJ,2001-07-11,53.34999847412109
484640,JNJ,2001-07-12,52.84000015258789
484641,JNJ,2001-07-13,53.04999923706055
484642,JNJ,2001-07-16,53.72999954223633
484643,JNJ,2001-07-17,54.90999984741211
484644,JNJ,2001-07-18,54.400001525878906
484645,JNJ,2001-07-19,54.20000076293945
484646,JNJ,2001-07-20,54.4900016784668
484647,JNJ,2001-07-23,53.59999847412109
484648,JNJ,2001-07-24,52.709999084472656
484649,JNJ,2001-07-25,52.70000076293945
484650,JNJ,2001-07-26,53.18999862670898
484651,JNJ,2001-07-27,53.0099983215332
484652,JNJ,2001-07-30,52.91999816894531
484653,JNJ,2001-07-31,54.09999847412109
484654,JNJ,2001-08-01,53.79999923706055
484655,JNJ,2001-08-02,53.18999862670898
484656,JNJ,2001-08-03,53.58000183105469
484657,JNJ,2001-08-06,53.36000061035156
484658,JNJ,2001-08-07,53.97999954223633
484659,JNJ,2001-08-08,53.709999084472656
484660,JNJ,2001-08-09,53.86000061035156
484661,JNJ,2001-08-10,55.02000045776367
484662,JNJ,2001-08-13,55.70000076293945
484663,JNJ,2001-08-14,56.9900016784668
484664,JNJ,2001-08-15,57.0
484665,JNJ,2001-08-16,54.88999938964844
484666,JNJ,2001-08-17,53.75
484667,JNJ,2001-08-20,54.84999847412109
484668,JNJ,2001-08-21,54.29999923706055
484669,JNJ,2001-08-22,54.77999877929688
484670,JNJ,2001-08-23,54.63999938964844
484671,JNJ,2001-08-24,54.59999847412109
484672,JNJ,2001-08-27,54.34999847412109
484673,JNJ,2001-08-28,53.869998931884766
484674,JNJ,2001-08-29,53.27999877929688
484675,JNJ,2001-08-30,53.09000015258789
484676,JNJ,2001-08-31,52.709999084472656
484677,JNJ,2001-09-04,56.150001525878906
484678,JNJ,2001-09-05,56.2400016784668
484679,JNJ,2001-09-06,56.93999862670898
484680,JNJ,2001-09-07,55.72999954223633
484681,JNJ,2001-09-10,55.619998931884766
484682,JNJ,2001-09-17,55.81999969482422
484683,JNJ,2001-09-18,54.5
484684,JNJ,2001-09-19,53.540000915527344
484685,JNJ,2001-09-20,52.34999847412109
484686,JNJ,2001-09-21,52.2400016784668
484687,JNJ,2001-09-24,52.40999984741211
484688,JNJ,2001-09-25,52.93999862670898
484689,JNJ,2001-09-26,54.130001068115234
484690,JNJ,2001-09-27,54.47999954223633
484691,JNJ,2001-09-28,55.400001525878906
484692,JNJ,2001-10-01,55.41999816894531
484693,JNJ,2001-10-02,54.9900016784668
484694,JNJ,2001-10-03,54.27000045776367
484695,JNJ,2001-10-04,54.45000076293945
484696,JNJ,2001-10-05,54.70000076293945
484697,JNJ,2001-10-08,55.77000045776367
484698,JNJ,2001-10-09,55.43999862670898
484699,JNJ,2001-10-10,56.040000915527344
484700,JNJ,2001-10-11,54.93999862670898
484701,JNJ,2001-10-12,55.34999847412109
484702,JNJ,2001-10-15,55.720001220703125
484703,JNJ,2001-10-16,56.77000045776367
484704,JNJ,2001-10-17,57.77000045776367
484705,JNJ,2001-10-18,58.08000183105469
484706,JNJ,2001-10-19,58.41999816894531
484707,JNJ,2001-10-22,58.970001220703125
484708,JNJ,2001-10-23,58.84999847412109
484709,JNJ,2001-10-24,59.2599983215332
484710,JNJ,2001-10-25,58.970001220703125
484711,JNJ,2001-10-26,58.66999816894531
484712,JNJ,2001-10-29,58.560001373291016
484713,JNJ,2001-10-30,57.84999847412109
484714,JNJ,2001-10-31,57.90999984741211
484715,JNJ,2001-11-01,58.869998931884766
484716,JNJ,2001-11-02,58.97999954223633
484717,JNJ,2001-11-05,58.47999954223633
484718,JNJ,2001-11-06,59.0
484719,JNJ,2001-11-07,58.75
484720,JNJ,2001-11-08,59.0
484721,JNJ,2001-11-09,59.560001373291016
484722,JNJ,2001-11-12,59.02000045776367
484723,JNJ,2001-11-13,59.650001525878906
484724,JNJ,2001-11-14,60.06999969482422
484725,JNJ,2001-11-15,60.0
484726,JNJ,2001-11-16,59.91999816894531
484727,JNJ,2001-11-19,59.900001525878906
484728,JNJ,2001-11-20,60.77999877929688
484729,JNJ,2001-11-21,60.84999847412109
484730,JNJ,2001-11-23,60.970001220703125
484731,JNJ,2001-11-26,60.5
484732,JNJ,2001-11-27,60.0099983215332
484733,JNJ,2001-11-28,59.9900016784668
484734,JNJ,2001-11-29,58.47999954223633
484735,JNJ,2001-11-30,58.25
484736,JNJ,2001-12-03,58.310001373291016
484737,JNJ,2001-12-04,57.22999954223633
484738,JNJ,2001-12-05,56.59999847412109
484739,JNJ,2001-12-06,55.66999816894531
484740,JNJ,2001-12-07,56.650001525878906
484741,JNJ,2001-12-10,55.52000045776367
484742,JNJ,2001-12-11,56.13999938964844
484743,JNJ,2001-12-12,56.04999923706055
484744,JNJ,2001-12-13,56.22999954223633
484745,JNJ,2001-12-14,56.29999923706055
484746,JNJ,2001-12-17,56.45000076293945
484747,JNJ,2001-12-18,56.790000915527344
484748,JNJ,2001-12-19,57.70000076293945
484749,JNJ,2001-12-20,58.310001373291016
484750,JNJ,2001-12-21,59.709999084472656
484751,JNJ,2001-12-24,59.459999084472656
484752,JNJ,2001-12-26,59.66999816894531
484753,JNJ,2001-12-27,60.02000045776367
484754,JNJ,2001-12-28,59.86000061035156
484755,JNJ,2001-12-31,59.09999847412109
484756,JNJ,2002-01-02,58.70000076293945
484757,JNJ,2002-01-03,58.68000030517578
484758,JNJ,2002-01-04,58.13999938964844
484759,JNJ,2002-01-07,57.869998931884766
484760,JNJ,2002-01-08,57.4900016784668
484761,JNJ,2002-01-09,56.90999984741211
484762,JNJ,2002-01-10,58.27999877929688
484763,JNJ,2002-01-11,58.22999954223633
484764,JNJ,2002-01-14,58.91999816894531
484765,JNJ,2002-01-15,59.16999816894531
484766,JNJ,2002-01-16,59.58000183105469
484767,JNJ,2002-01-17,59.83000183105469
484768,JNJ,2002-01-18,59.70000076293945
484769,JNJ,2002-01-22,59.119998931884766
484770,JNJ,2002-01-23,58.77999877929688
484771,JNJ,2002-01-24,58.040000915527344
484772,JNJ,2002-01-25,57.650001525878906
484773,JNJ,2002-01-28,57.810001373291016
484774,JNJ,2002-01-29,57.18000030517578
484775,JNJ,2002-01-30,57.20000076293945
484776,JNJ,2002-01-31,57.5099983215332
484777,JNJ,2002-02-01,57.59999847412109
484778,JNJ,2002-02-04,56.310001373291016
484779,JNJ,2002-02-05,55.5
484780,JNJ,2002-02-06,55.880001068115234
484781,JNJ,2002-02-07,56.4900016784668
484782,JNJ,2002-02-08,56.880001068115234
484783,JNJ,2002-02-11,57.04999923706055
484784,JNJ,2002-02-12,57.29999923706055
484785,JNJ,2002-02-13,58.09000015258789
484786,JNJ,2002-02-14,57.29999923706055
484787,JNJ,2002-02-15,57.2400016784668
484788,JNJ,2002-02-19,56.91999816894531
484789,JNJ,2002-02-20,58.119998931884766
484790,JNJ,2002-02-21,58.0
484791,JNJ,2002-02-22,59.400001525878906
484792,JNJ,2002-02-25,59.70000076293945
484793,JNJ,2002-02-26,60.0099983215332
484794,JNJ,2002-02-27,60.22999954223633
484795,JNJ,2002-02-28,60.900001525878906
484796,JNJ,2002-03-01,62.09999847412109
484797,JNJ,2002-03-04,61.91999816894531
484798,JNJ,2002-03-05,61.310001373291016
484799,JNJ,2002-03-06,62.52000045776367
484800,JNJ,2002-03-07,63.619998931884766
484801,JNJ,2002-03-08,63.65999984741211
484802,JNJ,2002-03-11,63.810001373291016
484803,JNJ,2002-03-12,63.650001525878906
484804,JNJ,2002-03-13,63.900001525878906
484805,JNJ,2002-03-14,64.37999725341797
484806,JNJ,2002-03-15,64.5999984741211
484807,JNJ,2002-03-18,64.66000366210938
484808,JNJ,2002-03-19,65.48999786376953
484809,JNJ,2002-03-20,64.48999786376953
484810,JNJ,2002-03-21,64.80000305175781
484811,JNJ,2002-03-22,64.8499984741211
484812,JNJ,2002-03-25,64.3499984741211
484813,JNJ,2002-03-26,64.70999908447266
484814,JNJ,2002-03-27,65.13999938964844
484815,JNJ,2002-03-28,64.94999694824219
484816,JNJ,2002-04-01,64.61000061035156
484817,JNJ,2002-04-02,64.44999694824219
484818,JNJ,2002-04-03,64.0199966430664
484819,JNJ,2002-04-04,63.47999954223633
484820,JNJ,2002-04-05,63.04999923706055
484821,JNJ,2002-04-08,63.380001068115234
484822,JNJ,2002-04-09,63.0
484823,JNJ,2002-04-10,63.43999862670898
484824,JNJ,2002-04-11,62.70000076293945
484825,JNJ,2002-04-12,62.66999816894531
484826,JNJ,2002-04-15,62.15999984741211
484827,JNJ,2002-04-16,63.2599983215332
484828,JNJ,2002-04-17,62.52000045776367
484829,JNJ,2002-04-18,64.29000091552734
484830,JNJ,2002-04-19,64.48999786376953
484831,JNJ,2002-04-22,63.34000015258789
484832,JNJ,2002-04-23,62.79999923706055
484833,JNJ,2002-04-24,63.61000061035156
484834,JNJ,2002-04-25,63.400001525878906
484835,JNJ,2002-04-26,63.61000061035156
484836,JNJ,2002-04-29,62.90999984741211
484837,JNJ,2002-04-30,63.86000061035156
484838,JNJ,2002-05-01,63.95000076293945
484839,JNJ,2002-05-02,64.19999694824219
484840,JNJ,2002-05-03,63.43000030517578
484841,JNJ,2002-05-06,62.09999847412109
484842,JNJ,2002-05-07,60.41999816894531
484843,JNJ,2002-05-08,60.900001525878906
484844,JNJ,2002-05-09,61.369998931884766
484845,JNJ,2002-05-10,61.84999847412109
484846,JNJ,2002-05-13,61.84000015258789
484847,JNJ,2002-05-14,61.040000915527344
484848,JNJ,2002-05-15,60.2400016784668
484849,JNJ,2002-05-16,60.54999923706055
484850,JNJ,2002-05-17,61.470001220703125
484851,JNJ,2002-05-20,60.45000076293945
484852,JNJ,2002-05-21,60.63999938964844
484853,JNJ,2002-05-22,62.0
484854,JNJ,2002-05-23,61.75
484855,JNJ,2002-05-24,61.400001525878906
484856,JNJ,2002-05-28,61.209999084472656
484857,JNJ,2002-05-29,61.36000061035156
484858,JNJ,2002-05-30,61.369998931884766
484859,JNJ,2002-05-31,61.34999847412109
484860,JNJ,2002-06-03,60.04999923706055
484861,JNJ,2002-06-04,59.400001525878906
484862,JNJ,2002-06-05,59.61000061035156
484863,JNJ,2002-06-06,58.75
484864,JNJ,2002-06-07,58.310001373291016
484865,JNJ,2002-06-10,59.0
484866,JNJ,2002-06-11,57.4900016784668
484867,JNJ,2002-06-12,57.2400016784668
484868,JNJ,2002-06-13,57.40999984741211
484869,JNJ,2002-06-14,56.81999969482422
484870,JNJ,2002-06-17,57.45000076293945
484871,JNJ,2002-06-18,56.459999084472656
484872,JNJ,2002-06-19,56.369998931884766
484873,JNJ,2002-06-20,55.040000915527344
484874,JNJ,2002-06-21,53.0
484875,JNJ,2002-06-24,54.130001068115234
484876,JNJ,2002-06-25,53.34000015258789
484877,JNJ,2002-06-26,54.13999938964844
484878,JNJ,2002-06-27,54.40999984741211
484879,JNJ,2002-06-28,52.2599983215332
484880,JNJ,2002-07-01,50.5
484881,JNJ,2002-07-02,51.61000061035156
484882,JNJ,2002-07-03,52.95000076293945
484883,JNJ,2002-07-05,54.59000015258789
484884,JNJ,2002-07-08,53.58000183105469
484885,JNJ,2002-07-09,52.619998931884766
484886,JNJ,2002-07-10,50.29999923706055
484887,JNJ,2002-07-11,50.97999954223633
484888,JNJ,2002-07-12,50.5
484889,JNJ,2002-07-15,49.0
484890,JNJ,2002-07-16,50.09999847412109
484891,JNJ,2002-07-17,51.2400016784668
484892,JNJ,2002-07-18,49.72999954223633
484893,JNJ,2002-07-19,41.84999847412109
484894,JNJ,2002-07-22,42.52999877929688
484895,JNJ,2002-07-23,44.08000183105469
484896,JNJ,2002-07-24,47.70000076293945
484897,JNJ,2002-07-25,48.70000076293945
484898,JNJ,2002-07-26,49.61000061035156
484899,JNJ,2002-07-29,51.2599983215332
484900,JNJ,2002-07-30,50.93999862670898
484901,JNJ,2002-07-31,52.59999847412109
484902,JNJ,2002-08-01,51.41999816894531
484903,JNJ,2002-08-02,52.25
484904,JNJ,2002-08-05,50.09999847412109
484905,JNJ,2002-08-06,51.08000183105469
484906,JNJ,2002-08-07,52.5099983215332
484907,JNJ,2002-08-08,54.56999969482422
484908,JNJ,2002-08-09,54.5099983215332
484909,JNJ,2002-08-12,54.58000183105469
484910,JNJ,2002-08-13,53.369998931884766
484911,JNJ,2002-08-14,55.5
484912,JNJ,2002-08-15,55.970001220703125
484913,JNJ,2002-08-16,55.31999969482422
484914,JNJ,2002-08-19,55.900001525878906
484915,JNJ,2002-08-20,54.900001525878906
484916,JNJ,2002-08-21,54.88999938964844
484917,JNJ,2002-08-22,56.20000076293945
484918,JNJ,2002-08-23,54.81999969482422
484919,JNJ,2002-08-26,55.709999084472656
484920,JNJ,2002-08-27,54.75
484921,JNJ,2002-08-28,54.36000061035156
484922,JNJ,2002-08-29,54.15999984741211
484923,JNJ,2002-08-30,54.310001373291016
484924,JNJ,2002-09-03,52.68000030517578
484925,JNJ,2002-09-04,54.34000015258789
484926,JNJ,2002-09-05,54.41999816894531
484927,JNJ,2002-09-06,54.91999816894531
484928,JNJ,2002-09-09,55.20000076293945
484929,JNJ,2002-09-10,55.38999938964844
484930,JNJ,2002-09-11,55.47999954223633
484931,JNJ,2002-09-12,53.970001220703125
484932,JNJ,2002-09-13,54.13999938964844
484933,JNJ,2002-09-16,54.900001525878906
484934,JNJ,2002-09-17,53.59000015258789
484935,JNJ,2002-09-18,53.84999847412109
484936,JNJ,2002-09-19,51.959999084472656
484937,JNJ,2002-09-20,52.29999923706055
484938,JNJ,2002-09-23,52.84999847412109
484939,JNJ,2002-09-24,53.61000061035156
484940,JNJ,2002-09-25,53.650001525878906
484941,JNJ,2002-09-26,55.540000915527344
484942,JNJ,2002-09-27,55.09999847412109
484943,JNJ,2002-09-30,54.08000183105469
484944,JNJ,2002-10-01,56.29999923706055
484945,JNJ,2002-10-02,58.29999923706055
484946,JNJ,2002-10-03,57.97999954223633
484947,JNJ,2002-10-04,56.95000076293945
484948,JNJ,2002-10-07,56.70000076293945
484949,JNJ,2002-10-08,58.4900016784668
484950,JNJ,2002-10-09,56.20000076293945
484951,JNJ,2002-10-10,56.79999923706055
484952,JNJ,2002-10-11,56.70000076293945
484953,JNJ,2002-10-14,57.83000183105469
484954,JNJ,2002-10-15,59.560001373291016
484955,JNJ,2002-10-16,58.900001525878906
484956,JNJ,2002-10-17,60.20000076293945
484957,JNJ,2002-10-18,59.34999847412109
484958,JNJ,2002-10-21,61.11000061035156
484959,JNJ,2002-10-22,59.81999969482422
484960,JNJ,2002-10-23,57.95000076293945
484961,JNJ,2002-10-24,57.709999084472656
484962,JNJ,2002-10-25,57.7599983215332
484963,JNJ,2002-10-28,57.27000045776367
484964,JNJ,2002-10-29,56.25
484965,JNJ,2002-10-30,57.29999923706055
484966,JNJ,2002-10-31,58.75
484967,JNJ,2002-11-01,58.59000015258789
484968,JNJ,2002-11-04,58.709999084472656
484969,JNJ,2002-11-05,59.88999938964844
484970,JNJ,2002-11-06,60.27000045776367
484971,JNJ,2002-11-07,59.88999938964844
484972,JNJ,2002-11-08,60.27000045776367
484973,JNJ,2002-11-11,60.0
484974,JNJ,2002-11-12,60.02000045776367
484975,JNJ,2002-11-13,59.93000030517578
484976,JNJ,2002-11-14,60.459999084472656
484977,JNJ,2002-11-15,60.150001525878906
484978,JNJ,2002-11-18,59.08000183105469
484979,JNJ,2002-11-19,58.79999923706055
484980,JNJ,2002-11-20,60.0
484981,JNJ,2002-11-21,59.47999954223633
484982,JNJ,2002-11-22,58.54999923706055
484983,JNJ,2002-11-25,58.63999938964844
484984,JNJ,2002-11-26,56.40999984741211
484985,JNJ,2002-11-27,57.7400016784668
484986,JNJ,2002-11-29,57.02000045776367
484987,JNJ,2002-12-02,55.70000076293945
484988,JNJ,2002-12-03,55.83000183105469
484989,JNJ,2002-12-04,56.72999954223633
484990,JNJ,2002-12-05,55.869998931884766
484991,JNJ,2002-12-06,55.27000045776367
484992,JNJ,2002-12-09,55.560001373291016
484993,JNJ,2002-12-10,55.86000061035156
484994,JNJ,2002-12-11,56.16999816894531
484995,JNJ,2002-12-12,55.04999923706055
484996,JNJ,2002-12-13,54.90999984741211
484997,JNJ,2002-12-16,55.58000183105469
484998,JNJ,2002-12-17,54.66999816894531
484999,JNJ,2002-12-18,53.70000076293945
485000,JNJ,2002-12-19,53.40999984741211
485001,JNJ,2002-12-20,54.52000045776367
485002,JNJ,2002-12-23,54.5
485003,JNJ,2002-12-24,54.900001525878906
485004,JNJ,2002-12-26,53.86000061035156
485005,JNJ,2002-12-27,53.11000061035156
485006,JNJ,2002-12-30,53.77999877929688
485007,JNJ,2002-12-31,53.709999084472656
485008,JNJ,2003-01-02,55.33000183105469
485009,JNJ,2003-01-03,56.810001373291016
485010,JNJ,2003-01-06,57.34999847412109
485011,JNJ,2003-01-07,56.060001373291016
485012,JNJ,2003-01-08,55.72999954223633
485013,JNJ,2003-01-09,56.84999847412109
485014,JNJ,2003-01-10,57.20000076293945
485015,JNJ,2003-01-13,56.040000915527344
485016,JNJ,2003-01-14,56.36000061035156
485017,JNJ,2003-01-15,55.0
485018,JNJ,2003-01-16,54.68000030517578
485019,JNJ,2003-01-17,54.790000915527344
485020,JNJ,2003-01-21,53.9900016784668
485021,JNJ,2003-01-22,54.0
485022,JNJ,2003-01-23,54.79999923706055
485023,JNJ,2003-01-24,53.61000061035156
485024,JNJ,2003-01-27,52.18000030517578
485025,JNJ,2003-01-28,53.040000915527344
485026,JNJ,2003-01-29,52.400001525878906
485027,JNJ,2003-01-30,51.540000915527344
485028,JNJ,2003-01-31,53.61000061035156
485029,JNJ,2003-02-03,53.34000015258789
485030,JNJ,2003-02-04,52.7599983215332
485031,JNJ,2003-02-05,52.09999847412109
485032,JNJ,2003-02-06,52.119998931884766
485033,JNJ,2003-02-07,51.84000015258789
485034,JNJ,2003-02-10,52.040000915527344
485035,JNJ,2003-02-11,52.0
485036,JNJ,2003-02-12,50.0
485037,JNJ,2003-02-13,51.310001373291016
485038,JNJ,2003-02-14,51.75
485039,JNJ,2003-02-18,53.060001373291016
485040,JNJ,2003-02-19,52.56999969482422
485041,JNJ,2003-02-20,51.91999816894531
485042,JNJ,2003-02-21,53.47999954223633
485043,JNJ,2003-02-24,52.43000030517578
485044,JNJ,2003-02-25,52.7599983215332
485045,JNJ,2003-02-26,51.81999969482422
485046,JNJ,2003-02-27,52.77999877929688
485047,JNJ,2003-02-28,52.45000076293945
485048,JNJ,2003-03-03,52.43000030517578
485049,JNJ,2003-03-04,51.68999862670898
485050,JNJ,2003-03-05,52.810001373291016
485051,JNJ,2003-03-06,53.29999923706055
485052,JNJ,2003-03-07,55.29999923706055
485053,JNJ,2003-03-10,54.130001068115234
485054,JNJ,2003-03-11,54.47999954223633
485055,JNJ,2003-03-12,54.68000030517578
485056,JNJ,2003-03-13,55.47999954223633
485057,JNJ,2003-03-14,55.18999862670898
485058,JNJ,2003-03-17,56.38999938964844
485059,JNJ,2003-03-18,56.77999877929688
485060,JNJ,2003-03-19,57.310001373291016
485061,JNJ,2003-03-20,57.38999938964844
485062,JNJ,2003-03-21,58.66999816894531
485063,JNJ,2003-03-24,56.75
485064,JNJ,2003-03-25,57.08000183105469
485065,JNJ,2003-03-26,56.65999984741211
485066,JNJ,2003-03-27,56.959999084472656
485067,JNJ,2003-03-28,57.380001068115234
485068,JNJ,2003-03-31,57.869998931884766
485069,JNJ,2003-04-01,58.41999816894531
485070,JNJ,2003-04-02,58.40999984741211
485071,JNJ,2003-04-03,57.459999084472656
485072,JNJ,2003-04-04,57.84000015258789
485073,JNJ,2003-04-07,57.33000183105469
485074,JNJ,2003-04-08,57.5
485075,JNJ,2003-04-09,57.2599983215332
485076,JNJ,2003-04-10,57.209999084472656
485077,JNJ,2003-04-11,57.380001068115234
485078,JNJ,2003-04-14,57.77999877929688
485079,JNJ,2003-04-15,55.97999954223633
485080,JNJ,2003-04-16,54.38999938964844
485081,JNJ,2003-04-17,55.0099983215332
485082,JNJ,2003-04-21,55.36000061035156
485083,JNJ,2003-04-22,56.09000015258789
485084,JNJ,2003-04-23,56.79999923706055
485085,JNJ,2003-04-24,57.5
485086,JNJ,2003-04-25,56.209999084472656
485087,JNJ,2003-04-28,57.0099983215332
485088,JNJ,2003-04-29,56.88999938964844
485089,JNJ,2003-04-30,56.36000061035156
485090,JNJ,2003-05-01,56.31999969482422
485091,JNJ,2003-05-02,56.63999938964844
485092,JNJ,2003-05-05,56.459999084472656
485093,JNJ,2003-05-06,56.52000045776367
485094,JNJ,2003-05-07,57.0099983215332
485095,JNJ,2003-05-08,56.43999862670898
485096,JNJ,2003-05-09,56.34000015258789
485097,JNJ,2003-05-12,56.15999984741211
485098,JNJ,2003-05-13,55.5
485099,JNJ,2003-05-14,55.34999847412109
485100,JNJ,2003-05-15,55.43999862670898
485101,JNJ,2003-05-16,56.040000915527344
485102,JNJ,2003-05-19,54.630001068115234
485103,JNJ,2003-05-20,53.9900016784668
485104,JNJ,2003-05-21,53.45000076293945
485105,JNJ,2003-05-22,53.380001068115234
485106,JNJ,2003-05-23,53.09000015258789
485107,JNJ,2003-05-27,53.41999816894531
485108,JNJ,2003-05-28,53.65999984741211
485109,JNJ,2003-05-29,53.38999938964844
485110,JNJ,2003-05-30,54.34999847412109
485111,JNJ,2003-06-02,53.220001220703125
485112,JNJ,2003-06-03,53.84999847412109
485113,JNJ,2003-06-04,54.060001373291016
485114,JNJ,2003-06-05,52.02000045776367
485115,JNJ,2003-06-06,52.75
485116,JNJ,2003-06-09,52.720001220703125
485117,JNJ,2003-06-10,52.63999938964844
485118,JNJ,2003-06-11,53.0
485119,JNJ,2003-06-12,53.27000045776367
485120,JNJ,2003-06-13,52.560001373291016
485121,JNJ,2003-06-16,53.70000076293945
485122,JNJ,2003-06-17,54.7599983215332
485123,JNJ,2003-06-18,54.95000076293945
485124,JNJ,2003-06-19,54.40999984741211
485125,JNJ,2003-06-20,54.45000076293945
485126,JNJ,2003-06-23,53.34999847412109
485127,JNJ,2003-06-24,52.59999847412109
485128,JNJ,2003-06-25,52.470001220703125
485129,JNJ,2003-06-26,52.29999923706055
485130,JNJ,2003-06-27,51.540000915527344
485131,JNJ,2003-06-30,51.70000076293945
485132,JNJ,2003-07-01,52.41999816894531
485133,JNJ,2003-07-02,52.900001525878906
485134,JNJ,2003-07-03,52.9900016784668
485135,JNJ,2003-07-07,52.97999954223633
485136,JNJ,2003-07-08,52.47999954223633
485137,JNJ,2003-07-09,51.91999816894531
485138,JNJ,2003-07-10,51.25
485139,JNJ,2003-07-11,51.880001068115234
485140,JNJ,2003-07-14,53.59999847412109
485141,JNJ,2003-07-15,52.54999923706055
485142,JNJ,2003-07-16,52.59999847412109
485143,JNJ,2003-07-17,52.27000045776367
485144,JNJ,2003-07-18,52.7400016784668
485145,JNJ,2003-07-21,51.380001068115234
485146,JNJ,2003-07-22,51.7599983215332
485147,JNJ,2003-07-23,52.20000076293945
485148,JNJ,2003-07-24,51.70000076293945
485149,JNJ,2003-07-25,52.22999954223633
485150,JNJ,2003-07-28,51.459999084472656
485151,JNJ,2003-07-29,50.630001068115234
485152,JNJ,2003-07-30,51.06999969482422
485153,JNJ,2003-07-31,51.790000915527344
485154,JNJ,2003-08-01,50.43000030517578
485155,JNJ,2003-08-04,50.59999847412109
485156,JNJ,2003-08-05,49.77999877929688
485157,JNJ,2003-08-06,50.209999084472656
485158,JNJ,2003-08-07,51.79999923706055
485159,JNJ,2003-08-08,51.75
485160,JNJ,2003-08-11,51.68000030517578
485161,JNJ,2003-08-12,51.2599983215332
485162,JNJ,2003-08-13,50.9900016784668
485163,JNJ,2003-08-14,51.0
485164,JNJ,2003-08-15,51.04999923706055
485165,JNJ,2003-08-18,50.41999816894531
485166,JNJ,2003-08-19,50.060001373291016
485167,JNJ,2003-08-20,50.02999877929688
485168,JNJ,2003-08-21,49.400001525878906
485169,JNJ,2003-08-22,49.540000915527344
485170,JNJ,2003-08-25,49.56999969482422
485171,JNJ,2003-08-26,49.66999816894531
485172,JNJ,2003-08-27,49.2599983215332
485173,JNJ,2003-08-28,49.13999938964844
485174,JNJ,2003-08-29,49.58000183105469
485175,JNJ,2003-09-02,50.0
485176,JNJ,2003-09-03,50.2400016784668
485177,JNJ,2003-09-04,51.119998931884766
485178,JNJ,2003-09-05,50.5
485179,JNJ,2003-09-08,51.29999923706055
485180,JNJ,2003-09-09,51.25
485181,JNJ,2003-09-10,52.040000915527344
485182,JNJ,2003-09-11,52.25
485183,JNJ,2003-09-12,51.630001068115234
485184,JNJ,2003-09-15,50.84000015258789
485185,JNJ,2003-09-16,50.84999847412109
485186,JNJ,2003-09-17,50.220001220703125
485187,JNJ,2003-09-18,50.7400016784668
485188,JNJ,2003-09-19,50.310001373291016
485189,JNJ,2003-09-22,50.18000030517578
485190,JNJ,2003-09-23,50.02000045776367
485191,JNJ,2003-09-24,49.45000076293945
485192,JNJ,2003-09-25,49.52999877929688
485193,JNJ,2003-09-26,49.18000030517578
485194,JNJ,2003-09-29,49.86000061035156
485195,JNJ,2003-09-30,49.52000045776367
485196,JNJ,2003-10-01,50.27000045776367
485197,JNJ,2003-10-02,50.29999923706055
485198,JNJ,2003-10-03,50.11000061035156
485199,JNJ,2003-10-06,50.15999984741211
485200,JNJ,2003-10-07,50.09999847412109
485201,JNJ,2003-10-08,49.77999877929688
485202,JNJ,2003-10-09,49.38999938964844
485203,JNJ,2003-10-10,49.2400016784668
485204,JNJ,2003-10-13,49.790000915527344
485205,JNJ,2003-10-14,50.93000030517578
485206,JNJ,2003-10-15,50.5
485207,JNJ,2003-10-16,50.68999862670898
485208,JNJ,2003-10-17,50.40999984741211
485209,JNJ,2003-10-20,50.630001068115234
485210,JNJ,2003-10-21,50.84999847412109
485211,JNJ,2003-10-22,49.90999984741211
485212,JNJ,2003-10-23,50.29999923706055
485213,JNJ,2003-10-24,50.34999847412109
485214,JNJ,2003-10-27,49.91999816894531
485215,JNJ,2003-10-28,50.540000915527344
485216,JNJ,2003-10-29,49.47999954223633
485217,JNJ,2003-10-30,49.47999954223633
485218,JNJ,2003-10-31,50.33000183105469
485219,JNJ,2003-11-03,49.77999877929688
485220,JNJ,2003-11-04,49.150001525878906
485221,JNJ,2003-11-05,49.150001525878906
485222,JNJ,2003-11-06,49.16999816894531
485223,JNJ,2003-11-07,48.810001373291016
485224,JNJ,2003-11-10,48.72999954223633
485225,JNJ,2003-11-11,49.08000183105469
485226,JNJ,2003-11-12,49.5
485227,JNJ,2003-11-13,50.34000015258789
485228,JNJ,2003-11-14,52.119998931884766
485229,JNJ,2003-11-17,51.66999816894531
485230,JNJ,2003-11-18,51.93999862670898
485231,JNJ,2003-11-19,52.2599983215332
485232,JNJ,2003-11-20,51.4900016784668
485233,JNJ,2003-11-21,50.880001068115234
485234,JNJ,2003-11-24,51.47999954223633
485235,JNJ,2003-11-25,50.68999862670898
485236,JNJ,2003-11-26,49.70000076293945
485237,JNJ,2003-11-28,49.29999923706055
485238,JNJ,2003-12-01,49.5
485239,JNJ,2003-12-02,48.95000076293945
485240,JNJ,2003-12-03,49.15999984741211
485241,JNJ,2003-12-04,49.33000183105469
485242,JNJ,2003-12-05,49.15999984741211
485243,JNJ,2003-12-08,49.84999847412109
485244,JNJ,2003-12-09,50.0099983215332
485245,JNJ,2003-12-10,50.25
485246,JNJ,2003-12-11,50.0
485247,JNJ,2003-12-12,49.38999938964844
485248,JNJ,2003-12-15,49.459999084472656
485249,JNJ,2003-12-16,49.41999816894531
485250,JNJ,2003-12-17,49.34999847412109
485251,JNJ,2003-12-18,49.970001220703125
485252,JNJ,2003-12-19,50.09999847412109
485253,JNJ,2003-12-22,50.47999954223633
485254,JNJ,2003-12-23,50.54999923706055
485255,JNJ,2003-12-24,50.72999954223633
485256,JNJ,2003-12-26,50.619998931884766
485257,JNJ,2003-12-29,51.25
485258,JNJ,2003-12-30,51.369998931884766
485259,JNJ,2003-12-31,51.65999984741211
485260,JNJ,2004-01-02,51.65999984741211
485261,JNJ,2004-01-05,51.959999084472656
485262,JNJ,2004-01-06,51.72999954223633
485263,JNJ,2004-01-07,51.75
485264,JNJ,2004-01-08,51.9900016784668
485265,JNJ,2004-01-09,51.400001525878906
485266,JNJ,2004-01-12,52.38999938964844
485267,JNJ,2004-01-13,52.25
485268,JNJ,2004-01-14,52.0
485269,JNJ,2004-01-15,51.84000015258789
485270,JNJ,2004-01-16,50.45000076293945
485271,JNJ,2004-01-20,51.5
485272,JNJ,2004-01-21,52.560001373291016
485273,JNJ,2004-01-22,53.04999923706055
485274,JNJ,2004-01-23,53.0
485275,JNJ,2004-01-26,53.5
485276,JNJ,2004-01-27,53.27999877929688
485277,JNJ,2004-01-28,53.15999984741211
485278,JNJ,2004-01-29,53.88999938964844
485279,JNJ,2004-01-30,53.41999816894531
485280,JNJ,2004-02-02,53.52999877929688
485281,JNJ,2004-02-03,53.84000015258789
485282,JNJ,2004-02-04,54.47999954223633
485283,JNJ,2004-02-05,54.5
485284,JNJ,2004-02-06,54.150001525878906
485285,JNJ,2004-02-09,54.11000061035156
485286,JNJ,2004-02-10,54.43000030517578
485287,JNJ,2004-02-11,54.650001525878906
485288,JNJ,2004-02-12,54.59999847412109
485289,JNJ,2004-02-13,54.22999954223633
485290,JNJ,2004-02-17,54.40999984741211
485291,JNJ,2004-02-18,53.88999938964844
485292,JNJ,2004-02-19,53.56999969482422
485293,JNJ,2004-02-20,53.29999923706055
485294,JNJ,2004-02-23,53.04999923706055
485295,JNJ,2004-02-24,54.18000030517578
485296,JNJ,2004-02-25,54.060001373291016
485297,JNJ,2004-02-26,53.970001220703125
485298,JNJ,2004-02-27,53.90999984741211
485299,JNJ,2004-03-01,53.7599983215332
485300,JNJ,2004-03-02,52.869998931884766
485301,JNJ,2004-03-03,53.220001220703125
485302,JNJ,2004-03-04,53.02999877929688
485303,JNJ,2004-03-05,53.130001068115234
485304,JNJ,2004-03-08,53.09999847412109
485305,JNJ,2004-03-09,52.66999816894531
485306,JNJ,2004-03-10,51.77000045776367
485307,JNJ,2004-03-11,51.11000061035156
485308,JNJ,2004-03-12,50.709999084472656
485309,JNJ,2004-03-15,50.56999969482422
485310,JNJ,2004-03-16,51.08000183105469
485311,JNJ,2004-03-17,50.880001068115234
485312,JNJ,2004-03-18,50.97999954223633
485313,JNJ,2004-03-19,50.04999923706055
485314,JNJ,2004-03-22,49.5
485315,JNJ,2004-03-23,49.650001525878906
485316,JNJ,2004-03-24,49.650001525878906
485317,JNJ,2004-03-25,50.20000076293945
485318,JNJ,2004-03-26,50.130001068115234
485319,JNJ,2004-03-29,50.56999969482422
485320,JNJ,2004-03-30,50.41999816894531
485321,JNJ,2004-03-31,50.720001220703125
485322,JNJ,2004-04-01,50.52000045776367
485323,JNJ,2004-04-02,51.18000030517578
485324,JNJ,2004-04-05,51.52000045776367
485325,JNJ,2004-04-06,51.47999954223633
485326,JNJ,2004-04-07,51.380001068115234
485327,JNJ,2004-04-08,50.869998931884766
485328,JNJ,2004-04-12,51.20000076293945
485329,JNJ,2004-04-13,51.38999938964844
485330,JNJ,2004-04-14,52.59999847412109
485331,JNJ,2004-04-15,54.52000045776367
485332,JNJ,2004-04-16,54.130001068115234
485333,JNJ,2004-04-19,53.91999816894531
485334,JNJ,2004-04-20,53.130001068115234
485335,JNJ,2004-04-21,53.68000030517578
485336,JNJ,2004-04-22,53.63999938964844
485337,JNJ,2004-04-23,53.68000030517578
485338,JNJ,2004-04-26,53.900001525878906
485339,JNJ,2004-04-27,54.36000061035156
485340,JNJ,2004-04-28,54.18999862670898
485341,JNJ,2004-04-29,54.09999847412109
485342,JNJ,2004-04-30,54.02999877929688
485343,JNJ,2004-05-03,54.93000030517578
485344,JNJ,2004-05-04,54.79999923706055
485345,JNJ,2004-05-05,54.08000183105469
485346,JNJ,2004-05-06,54.84000015258789
485347,JNJ,2004-05-07,55.29999923706055
485348,JNJ,2004-05-10,55.45000076293945
485349,JNJ,2004-05-11,55.13999938964844
485350,JNJ,2004-05-12,55.2400016784668
485351,JNJ,2004-05-13,54.93000030517578
485352,JNJ,2004-05-14,54.52000045776367
485353,JNJ,2004-05-17,54.70000076293945
485354,JNJ,2004-05-18,54.630001068115234
485355,JNJ,2004-05-19,54.27999877929688
485356,JNJ,2004-05-20,54.58000183105469
485357,JNJ,2004-05-21,54.93999862670898
485358,JNJ,2004-05-24,54.310001373291016
485359,JNJ,2004-05-25,55.36000061035156
485360,JNJ,2004-05-26,55.47999954223633
485361,JNJ,2004-05-27,55.790000915527344
485362,JNJ,2004-05-28,55.709999084472656
485363,JNJ,2004-06-01,55.77000045776367
485364,JNJ,2004-06-02,56.20000076293945
485365,JNJ,2004-06-03,56.59000015258789
485366,JNJ,2004-06-04,56.380001068115234
485367,JNJ,2004-06-07,56.720001220703125
485368,JNJ,2004-06-08,56.970001220703125
485369,JNJ,2004-06-09,56.7599983215332
485370,JNJ,2004-06-10,57.06999969482422
485371,JNJ,2004-06-14,57.0099983215332
485372,JNJ,2004-06-15,56.209999084472656
485373,JNJ,2004-06-16,55.880001068115234
485374,JNJ,2004-06-17,55.54999923706055
485375,JNJ,2004-06-18,55.25
485376,JNJ,2004-06-21,55.27999877929688
485377,JNJ,2004-06-22,55.369998931884766
485378,JNJ,2004-06-23,55.63999938964844
485379,JNJ,2004-06-24,55.68999862670898
485380,JNJ,2004-06-25,54.5
485381,JNJ,2004-06-28,54.970001220703125
485382,JNJ,2004-06-29,55.7400016784668
485383,JNJ,2004-06-30,55.70000076293945
485384,JNJ,2004-07-01,55.470001220703125
485385,JNJ,2004-07-02,55.34999847412109
485386,JNJ,2004-07-06,54.95000076293945
485387,JNJ,2004-07-07,54.52999877929688
485388,JNJ,2004-07-08,54.7599983215332
485389,JNJ,2004-07-09,54.9900016784668
485390,JNJ,2004-07-12,54.88999938964844
485391,JNJ,2004-07-13,55.380001068115234
485392,JNJ,2004-07-14,55.91999816894531
485393,JNJ,2004-07-15,55.34999847412109
485394,JNJ,2004-07-16,56.79999923706055
485395,JNJ,2004-07-19,56.400001525878906
485396,JNJ,2004-07-20,56.310001373291016
485397,JNJ,2004-07-21,55.75
485398,JNJ,2004-07-22,56.2400016784668
485399,JNJ,2004-07-23,55.7400016784668
485400,JNJ,2004-07-26,55.43000030517578
485401,JNJ,2004-07-27,55.650001525878906
485402,JNJ,2004-07-28,55.68000030517578
485403,JNJ,2004-07-29,55.470001220703125
485404,JNJ,2004-07-30,55.27000045776367
485405,JNJ,2004-08-02,55.52000045776367
485406,JNJ,2004-08-03,55.43000030517578
485407,JNJ,2004-08-04,55.58000183105469
485408,JNJ,2004-08-05,55.220001220703125
485409,JNJ,2004-08-06,54.59999847412109
485410,JNJ,2004-08-09,54.4900016784668
485411,JNJ,2004-08-10,54.9900016784668
485412,JNJ,2004-08-11,56.0
485413,JNJ,2004-08-12,56.29999923706055
485414,JNJ,2004-08-13,55.540000915527344
485415,JNJ,2004-08-16,56.09000015258789
485416,JNJ,2004-08-17,56.540000915527344
485417,JNJ,2004-08-18,57.02999877929688
485418,JNJ,2004-08-19,56.77999877929688
485419,JNJ,2004-08-20,57.040000915527344
485420,JNJ,2004-08-23,57.04999923706055
485421,JNJ,2004-08-24,57.16999816894531
485422,JNJ,2004-08-25,57.65999984741211
485423,JNJ,2004-08-26,57.52000045776367
485424,JNJ,2004-08-27,57.709999084472656
485425,JNJ,2004-08-30,57.540000915527344
485426,JNJ,2004-08-31,58.09999847412109
485427,JNJ,2004-09-01,57.790000915527344
485428,JNJ,2004-09-02,57.720001220703125
485429,JNJ,2004-09-03,57.84999847412109
485430,JNJ,2004-09-07,57.86000061035156
485431,JNJ,2004-09-08,58.27000045776367
485432,JNJ,2004-09-09,57.5099983215332
485433,JNJ,2004-09-10,57.56999969482422
485434,JNJ,2004-09-13,58.150001525878906
485435,JNJ,2004-09-14,58.34999847412109
485436,JNJ,2004-09-15,58.18000030517578
485437,JNJ,2004-09-16,58.119998931884766
485438,JNJ,2004-09-17,58.52000045776367
485439,JNJ,2004-09-20,57.91999816894531
485440,JNJ,2004-09-21,57.900001525878906
485441,JNJ,2004-09-22,57.29999923706055
485442,JNJ,2004-09-23,56.560001373291016
485443,JNJ,2004-09-24,56.54999923706055
485444,JNJ,2004-09-27,56.52999877929688
485445,JNJ,2004-09-28,57.09999847412109
485446,JNJ,2004-09-29,57.02999877929688
485447,JNJ,2004-09-30,56.33000183105469
485448,JNJ,2004-10-01,57.0
485449,JNJ,2004-10-04,57.25
485450,JNJ,2004-10-05,57.459999084472656
485451,JNJ,2004-10-06,57.75
485452,JNJ,2004-10-07,55.91999816894531
485453,JNJ,2004-10-08,55.31999969482422
485454,JNJ,2004-10-11,55.36000061035156
485455,JNJ,2004-10-12,56.81999969482422
485456,JNJ,2004-10-13,56.5099983215332
485457,JNJ,2004-10-14,56.52000045776367
485458,JNJ,2004-10-15,56.58000183105469
485459,JNJ,2004-10-18,57.31999969482422
485460,JNJ,2004-10-19,56.61000061035156
485461,JNJ,2004-10-20,57.5
485462,JNJ,2004-10-21,57.77999877929688
485463,JNJ,2004-10-22,57.290000915527344
485464,JNJ,2004-10-25,57.08000183105469
485465,JNJ,2004-10-26,57.22999954223633
485466,JNJ,2004-10-27,57.77000045776367
485467,JNJ,2004-10-28,58.0099983215332
485468,JNJ,2004-10-29,58.380001068115234
485469,JNJ,2004-11-01,58.43999862670898
485470,JNJ,2004-11-02,58.040000915527344
485471,JNJ,2004-11-03,59.45000076293945
485472,JNJ,2004-11-04,59.220001220703125
485473,JNJ,2004-11-05,59.18000030517578
485474,JNJ,2004-11-08,59.84000015258789
485475,JNJ,2004-11-09,59.83000183105469
485476,JNJ,2004-11-10,60.119998931884766
485477,JNJ,2004-11-11,60.59999847412109
485478,JNJ,2004-11-12,61.0
485479,JNJ,2004-11-15,61.15999984741211
485480,JNJ,2004-11-16,61.02999877929688
485481,JNJ,2004-11-17,60.900001525878906
485482,JNJ,2004-11-18,61.119998931884766
485483,JNJ,2004-11-19,60.540000915527344
485484,JNJ,2004-11-22,60.869998931884766
485485,JNJ,2004-11-23,60.56999969482422
485486,JNJ,2004-11-24,60.5099983215332
485487,JNJ,2004-11-26,60.45000076293945
485488,JNJ,2004-11-29,60.20000076293945
485489,JNJ,2004-11-30,60.31999969482422
485490,JNJ,2004-12-01,61.18999862670898
485491,JNJ,2004-12-02,61.75
485492,JNJ,2004-12-03,61.90999984741211
485493,JNJ,2004-12-06,61.83000183105469
485494,JNJ,2004-12-07,60.40999984741211
485495,JNJ,2004-12-08,61.150001525878906
485496,JNJ,2004-12-09,61.310001373291016
485497,JNJ,2004-12-10,60.25
485498,JNJ,2004-12-13,60.63999938964844
485499,JNJ,2004-12-14,61.43000030517578
485500,JNJ,2004-12-15,60.900001525878906
485501,JNJ,2004-12-16,63.45000076293945
485502,JNJ,2004-12-17,63.58000183105469
485503,JNJ,2004-12-20,63.06999969482422
485504,JNJ,2004-12-21,62.95000076293945
485505,JNJ,2004-12-22,63.29999923706055
485506,JNJ,2004-12-23,63.59999847412109
485507,JNJ,2004-12-27,63.52999877929688
485508,JNJ,2004-12-28,63.7599983215332
485509,JNJ,2004-12-29,63.52999877929688
485510,JNJ,2004-12-30,63.54999923706055
485511,JNJ,2004-12-31,63.41999816894531
485512,JNJ,2005-01-03,62.900001525878906
485513,JNJ,2005-01-04,62.70000076293945
485514,JNJ,2005-01-05,62.65999984741211
485515,JNJ,2005-01-06,62.84000015258789
485516,JNJ,2005-01-07,62.61000061035156
485517,JNJ,2005-01-10,63.09999847412109
485518,JNJ,2005-01-11,62.880001068115234
485519,JNJ,2005-01-12,63.31999969482422
485520,JNJ,2005-01-13,61.970001220703125
485521,JNJ,2005-01-14,62.70000076293945
485522,JNJ,2005-01-18,63.02999877929688
485523,JNJ,2005-01-19,62.81999969482422
485524,JNJ,2005-01-20,62.4900016784668
485525,JNJ,2005-01-21,61.84999847412109
485526,JNJ,2005-01-24,61.4900016784668
485527,JNJ,2005-01-25,63.720001220703125
485528,JNJ,2005-01-26,64.6500015258789
485529,JNJ,2005-01-27,64.22000122070312
485530,JNJ,2005-01-28,64.62000274658203
485531,JNJ,2005-01-31,64.69999694824219
485532,JNJ,2005-02-01,65.41999816894531
485533,JNJ,2005-02-02,66.0
485534,JNJ,2005-02-03,65.6500015258789
485535,JNJ,2005-02-04,66.23999786376953
485536,JNJ,2005-02-07,66.44999694824219
485537,JNJ,2005-02-08,66.33000183105469
485538,JNJ,2005-02-09,66.19000244140625
485539,JNJ,2005-02-10,66.12999725341797
485540,JNJ,2005-02-11,66.5999984741211
485541,JNJ,2005-02-14,66.0
485542,JNJ,2005-02-15,65.91000366210938
485543,JNJ,2005-02-16,65.73999786376953
485544,JNJ,2005-02-17,65.3499984741211
485545,JNJ,2005-02-18,65.43000030517578
485546,JNJ,2005-02-22,65.06999969482422
485547,JNJ,2005-02-23,65.41000366210938
485548,JNJ,2005-02-24,65.88999938964844
485549,JNJ,2005-02-25,66.22000122070312
485550,JNJ,2005-02-28,65.5999984741211
485551,JNJ,2005-03-01,66.6500015258789
485552,JNJ,2005-03-02,66.95999908447266
485553,JNJ,2005-03-03,66.75
485554,JNJ,2005-03-04,67.73999786376953
485555,JNJ,2005-03-07,68.44000244140625
485556,JNJ,2005-03-08,68.19000244140625
485557,JNJ,2005-03-09,67.76000213623047
485558,JNJ,2005-03-10,68.0
485559,JNJ,2005-03-11,67.5999984741211
485560,JNJ,2005-03-14,67.81999969482422
485561,JNJ,2005-03-15,67.26000213623047
485562,JNJ,2005-03-16,67.05000305175781
485563,JNJ,2005-03-17,66.98999786376953
485564,JNJ,2005-03-18,67.25
485565,JNJ,2005-03-21,66.8499984741211
485566,JNJ,2005-03-22,66.79000091552734
485567,JNJ,2005-03-23,68.19999694824219
485568,JNJ,2005-03-24,68.08999633789062
485569,JNJ,2005-03-28,68.3499984741211
485570,JNJ,2005-03-29,67.91999816894531
485571,JNJ,2005-03-30,68.05000305175781
485572,JNJ,2005-03-31,67.16000366210938
485573,JNJ,2005-04-01,66.8499984741211
485574,JNJ,2005-04-04,67.9800033569336
485575,JNJ,2005-04-05,69.01000213623047
485576,JNJ,2005-04-06,68.80999755859375
485577,JNJ,2005-04-07,69.23999786376953
485578,JNJ,2005-04-08,68.63999938964844
485579,JNJ,2005-04-11,68.88999938964844
485580,JNJ,2005-04-12,68.63999938964844
485581,JNJ,2005-04-13,68.58999633789062
485582,JNJ,2005-04-14,69.25
485583,JNJ,2005-04-15,69.4000015258789
485584,JNJ,2005-04-18,69.04000091552734
485585,JNJ,2005-04-19,69.05000305175781
485586,JNJ,2005-04-20,68.0999984741211
485587,JNJ,2005-04-21,68.29000091552734
485588,JNJ,2005-04-22,68.48999786376953
485589,JNJ,2005-04-25,68.54000091552734
485590,JNJ,2005-04-26,68.0199966430664
485591,JNJ,2005-04-27,68.33000183105469
485592,JNJ,2005-04-28,67.66000366210938
485593,JNJ,2005-04-29,68.62999725341797
485594,JNJ,2005-05-02,68.77999877929688
485595,JNJ,2005-05-03,68.7300033569336
485596,JNJ,2005-05-04,68.22000122070312
485597,JNJ,2005-05-05,68.51000213623047
485598,JNJ,2005-05-06,68.20999908447266
485599,JNJ,2005-05-09,68.16999816894531
485600,JNJ,2005-05-10,67.7300033569336
485601,JNJ,2005-05-11,67.94999694824219
485602,JNJ,2005-05-12,67.6500015258789
485603,JNJ,2005-05-13,67.0999984741211
485604,JNJ,2005-05-16,67.63999938964844
485605,JNJ,2005-05-17,67.91000366210938
485606,JNJ,2005-05-18,67.5999984741211
485607,JNJ,2005-05-19,67.41000366210938
485608,JNJ,2005-05-20,67.19999694824219
485609,JNJ,2005-05-23,67.26000213623047
485610,JNJ,2005-05-24,67.5999984741211
485611,JNJ,2005-05-25,67.47000122070312
485612,JNJ,2005-05-26,67.41999816894531
485613,JNJ,2005-05-27,67.43000030517578
485614,JNJ,2005-05-31,67.0999984741211
485615,JNJ,2005-06-01,67.30999755859375
485616,JNJ,2005-06-02,67.0
485617,JNJ,2005-06-03,66.44000244140625
485618,JNJ,2005-06-06,66.37999725341797
485619,JNJ,2005-06-07,66.54000091552734
485620,JNJ,2005-06-08,66.36000061035156
485621,JNJ,2005-06-09,66.7300033569336
485622,JNJ,2005-06-10,66.4800033569336
485623,JNJ,2005-06-13,66.47000122070312
485624,JNJ,2005-06-14,66.58000183105469
485625,JNJ,2005-06-15,66.3499984741211
485626,JNJ,2005-06-16,66.30000305175781
485627,JNJ,2005-06-17,66.55999755859375
485628,JNJ,2005-06-20,66.55000305175781
485629,JNJ,2005-06-21,66.52999877929688
485630,JNJ,2005-06-22,66.0
485631,JNJ,2005-06-23,65.3499984741211
485632,JNJ,2005-06-24,65.58000183105469
485633,JNJ,2005-06-27,65.6500015258789
485634,JNJ,2005-06-28,66.06999969482422
485635,JNJ,2005-06-29,65.69999694824219
485636,JNJ,2005-06-30,65.0
485637,JNJ,2005-07-01,64.94999694824219
485638,JNJ,2005-07-05,64.8499984741211
485639,JNJ,2005-07-06,64.1500015258789
485640,JNJ,2005-07-07,63.91999816894531
485641,JNJ,2005-07-08,64.27999877929688
485642,JNJ,2005-07-11,64.79000091552734
485643,JNJ,2005-07-12,64.77999877929688
485644,JNJ,2005-07-13,64.41999816894531
485645,JNJ,2005-07-14,64.5999984741211
485646,JNJ,2005-07-15,65.02999877929688
485647,JNJ,2005-07-18,64.5999984741211
485648,JNJ,2005-07-19,65.0199966430664
485649,JNJ,2005-07-20,64.95999908447266
485650,JNJ,2005-07-21,63.97999954223633
485651,JNJ,2005-07-22,64.31999969482422
485652,JNJ,2005-07-25,63.34000015258789
485653,JNJ,2005-07-26,62.66999816894531
485654,JNJ,2005-07-27,64.54000091552734
485655,JNJ,2005-07-28,64.7300033569336
485656,JNJ,2005-07-29,63.959999084472656
485657,JNJ,2005-08-01,64.5
485658,JNJ,2005-08-02,64.62999725341797
485659,JNJ,2005-08-03,64.87000274658203
485660,JNJ,2005-08-04,64.1500015258789
485661,JNJ,2005-08-05,63.540000915527344
485662,JNJ,2005-08-08,63.43999862670898
485663,JNJ,2005-08-09,64.0199966430664
485664,JNJ,2005-08-10,63.84999847412109
485665,JNJ,2005-08-11,64.30999755859375
485666,JNJ,2005-08-12,63.560001373291016
485667,JNJ,2005-08-15,63.34999847412109
485668,JNJ,2005-08-16,63.0099983215332
485669,JNJ,2005-08-17,63.5
485670,JNJ,2005-08-18,64.25
485671,JNJ,2005-08-19,63.56999969482422
485672,JNJ,2005-08-22,63.5
485673,JNJ,2005-08-23,62.7599983215332
485674,JNJ,2005-08-24,62.25
485675,JNJ,2005-08-25,62.52999877929688
485676,JNJ,2005-08-26,61.93999862670898
485677,JNJ,2005-08-29,63.0099983215332
485678,JNJ,2005-08-30,63.0
485679,JNJ,2005-08-31,63.38999938964844
485680,JNJ,2005-09-01,63.130001068115234
485681,JNJ,2005-09-02,62.900001525878906
485682,JNJ,2005-09-06,63.790000915527344
485683,JNJ,2005-09-07,64.80000305175781
485684,JNJ,2005-09-08,64.0999984741211
485685,JNJ,2005-09-09,64.7300033569336
485686,JNJ,2005-09-12,64.68000030517578
485687,JNJ,2005-09-13,64.05000305175781
485688,JNJ,2005-09-14,64.30000305175781
485689,JNJ,2005-09-15,64.37000274658203
485690,JNJ,2005-09-16,65.18000030517578
485691,JNJ,2005-09-19,64.6500015258789
485692,JNJ,2005-09-20,64.4000015258789
485693,JNJ,2005-09-21,64.69999694824219
485694,JNJ,2005-09-22,64.68000030517578
485695,JNJ,2005-09-23,63.9900016784668
485696,JNJ,2005-09-26,63.869998931884766
485697,JNJ,2005-09-27,63.45000076293945
485698,JNJ,2005-09-28,63.209999084472656
485699,JNJ,2005-09-29,63.75
485700,JNJ,2005-09-30,63.27999877929688
485701,JNJ,2005-10-03,62.58000183105469
485702,JNJ,2005-10-04,63.04999923706055
485703,JNJ,2005-10-05,62.25
485704,JNJ,2005-10-06,61.56999969482422
485705,JNJ,2005-10-07,61.34000015258789
485706,JNJ,2005-10-10,61.470001220703125
485707,JNJ,2005-10-11,61.290000915527344
485708,JNJ,2005-10-12,61.79999923706055
485709,JNJ,2005-10-13,64.0199966430664
485710,JNJ,2005-10-14,63.70000076293945
485711,JNJ,2005-10-17,63.0
485712,JNJ,2005-10-18,62.970001220703125
485713,JNJ,2005-10-19,64.31999969482422
485714,JNJ,2005-10-20,64.16999816894531
485715,JNJ,2005-10-21,64.06999969482422
485716,JNJ,2005-10-24,64.0999984741211
485717,JNJ,2005-10-25,63.58000183105469
485718,JNJ,2005-10-26,62.810001373291016
485719,JNJ,2005-10-27,61.43999862670898
485720,JNJ,2005-10-28,62.95000076293945
485721,JNJ,2005-10-31,62.619998931884766
485722,JNJ,2005-11-01,61.900001525878906
485723,JNJ,2005-11-02,61.29999923706055
485724,JNJ,2005-11-03,61.20000076293945
485725,JNJ,2005-11-04,60.880001068115234
485726,JNJ,2005-11-07,61.43000030517578
485727,JNJ,2005-11-08,60.77000045776367
485728,JNJ,2005-11-09,61.02000045776367
485729,JNJ,2005-11-10,61.40999984741211
485730,JNJ,2005-11-11,60.91999816894531
485731,JNJ,2005-11-14,60.5099983215332
485732,JNJ,2005-11-15,62.83000183105469
485733,JNJ,2005-11-16,63.25
485734,JNJ,2005-11-17,63.34000015258789
485735,JNJ,2005-11-18,62.54999923706055
485736,JNJ,2005-11-21,61.9900016784668
485737,JNJ,2005-11-22,61.61000061035156
485738,JNJ,2005-11-23,61.66999816894531
485739,JNJ,2005-11-25,62.150001525878906
485740,JNJ,2005-11-28,62.400001525878906
485741,JNJ,2005-11-29,62.0
485742,JNJ,2005-11-30,61.75
485743,JNJ,2005-12-01,61.68999862670898
485744,JNJ,2005-12-02,61.209999084472656
485745,JNJ,2005-12-05,61.04999923706055
485746,JNJ,2005-12-06,60.470001220703125
485747,JNJ,2005-12-07,60.040000915527344
485748,JNJ,2005-12-08,60.08000183105469
485749,JNJ,2005-12-09,60.09999847412109
485750,JNJ,2005-12-12,60.150001525878906
485751,JNJ,2005-12-13,60.25
485752,JNJ,2005-12-14,60.11000061035156
485753,JNJ,2005-12-15,60.15999984741211
485754,JNJ,2005-12-16,60.86000061035156
485755,JNJ,2005-12-19,61.18999862670898
485756,JNJ,2005-12-20,60.77999877929688
485757,JNJ,2005-12-21,60.880001068115234
485758,JNJ,2005-12-22,61.31999969482422
485759,JNJ,2005-12-23,61.11000061035156
485760,JNJ,2005-12-27,60.29999923706055
485761,JNJ,2005-12-28,60.41999816894531
485762,JNJ,2005-12-29,60.25
485763,JNJ,2005-12-30,60.09999847412109
485764,JNJ,2006-01-03,61.630001068115234
485765,JNJ,2006-01-04,62.58000183105469
485766,JNJ,2006-01-05,62.31999969482422
485767,JNJ,2006-01-06,62.59999847412109
485768,JNJ,2006-01-09,62.9900016784668
485769,JNJ,2006-01-10,63.09999847412109
485770,JNJ,2006-01-11,62.5
485771,JNJ,2006-01-12,62.209999084472656
485772,JNJ,2006-01-13,61.81999969482422
485773,JNJ,2006-01-17,61.27999877929688
485774,JNJ,2006-01-18,62.18999862670898
485775,JNJ,2006-01-19,62.16999816894531
485776,JNJ,2006-01-20,60.79999923706055
485777,JNJ,2006-01-23,61.18999862670898
485778,JNJ,2006-01-24,59.36000061035156
485779,JNJ,2006-01-25,58.5
485780,JNJ,2006-01-26,58.63999938964844
485781,JNJ,2006-01-27,58.709999084472656
485782,JNJ,2006-01-30,58.400001525878906
485783,JNJ,2006-01-31,57.540000915527344
485784,JNJ,2006-02-01,57.86000061035156
485785,JNJ,2006-02-02,57.650001525878906
485786,JNJ,2006-02-03,57.380001068115234
485787,JNJ,2006-02-06,56.84999847412109
485788,JNJ,2006-02-07,56.79999923706055
485789,JNJ,2006-02-08,58.59999847412109
485790,JNJ,2006-02-09,58.54999923706055
485791,JNJ,2006-02-10,58.38999938964844
485792,JNJ,2006-02-13,58.5
485793,JNJ,2006-02-14,59.04999923706055
485794,JNJ,2006-02-15,59.09999847412109
485795,JNJ,2006-02-16,58.97999954223633
485796,JNJ,2006-02-17,59.06999969482422
485797,JNJ,2006-02-21,59.13999938964844
485798,JNJ,2006-02-22,59.02999877929688
485799,JNJ,2006-02-23,58.59000015258789
485800,JNJ,2006-02-24,57.7599983215332
485801,JNJ,2006-02-27,57.90999984741211
485802,JNJ,2006-02-28,57.650001525878906
485803,JNJ,2006-03-01,57.65999984741211
485804,JNJ,2006-03-02,57.68999862670898
485805,JNJ,2006-03-03,57.470001220703125
485806,JNJ,2006-03-06,57.84999847412109
485807,JNJ,2006-03-07,58.220001220703125
485808,JNJ,2006-03-08,58.7400016784668
485809,JNJ,2006-03-09,58.310001373291016
485810,JNJ,2006-03-10,59.040000915527344
485811,JNJ,2006-03-13,59.08000183105469
485812,JNJ,2006-03-14,59.290000915527344
485813,JNJ,2006-03-15,59.79999923706055
485814,JNJ,2006-03-16,60.02000045776367
485815,JNJ,2006-03-17,60.34000015258789
485816,JNJ,2006-03-20,60.47999954223633
485817,JNJ,2006-03-21,60.56999969482422
485818,JNJ,2006-03-22,61.0
485819,JNJ,2006-03-23,60.810001373291016
485820,JNJ,2006-03-24,60.38999938964844
485821,JNJ,2006-03-27,59.93999862670898
485822,JNJ,2006-03-28,59.59999847412109
485823,JNJ,2006-03-29,59.5099983215332
485824,JNJ,2006-03-30,59.34999847412109
485825,JNJ,2006-03-31,59.220001220703125
485826,JNJ,2006-04-03,59.16999816894531
485827,JNJ,2006-04-04,58.81999969482422
485828,JNJ,2006-04-05,58.400001525878906
485829,JNJ,2006-04-06,58.5
485830,JNJ,2006-04-07,57.83000183105469
485831,JNJ,2006-04-10,57.709999084472656
485832,JNJ,2006-04-11,57.75
485833,JNJ,2006-04-12,57.869998931884766
485834,JNJ,2006-04-13,57.90999984741211
485835,JNJ,2006-04-17,57.650001525878906
485836,JNJ,2006-04-18,58.130001068115234
485837,JNJ,2006-04-19,58.02000045776367
485838,JNJ,2006-04-20,58.220001220703125
485839,JNJ,2006-04-21,58.369998931884766
485840,JNJ,2006-04-24,58.33000183105469
485841,JNJ,2006-04-25,58.209999084472656
485842,JNJ,2006-04-26,58.540000915527344
485843,JNJ,2006-04-27,58.650001525878906
485844,JNJ,2006-04-28,58.61000061035156
485845,JNJ,2006-05-01,58.59000015258789
485846,JNJ,2006-05-02,58.66999816894531
485847,JNJ,2006-05-03,58.34999847412109
485848,JNJ,2006-05-04,58.2599983215332
485849,JNJ,2006-05-05,58.70000076293945
485850,JNJ,2006-05-08,58.709999084472656
485851,JNJ,2006-05-09,58.36000061035156
485852,JNJ,2006-05-10,58.31999969482422
485853,JNJ,2006-05-11,58.84000015258789
485854,JNJ,2006-05-12,58.83000183105469
485855,JNJ,2006-05-15,59.970001220703125
485856,JNJ,2006-05-16,60.25
485857,JNJ,2006-05-17,60.130001068115234
485858,JNJ,2006-05-18,60.13999938964844
485859,JNJ,2006-05-19,59.900001525878906
485860,JNJ,2006-05-22,59.86000061035156
485861,JNJ,2006-05-23,60.0
485862,JNJ,2006-05-24,60.790000915527344
485863,JNJ,2006-05-25,60.45000076293945
485864,JNJ,2006-05-26,60.68999862670898
485865,JNJ,2006-05-30,59.84999847412109
485866,JNJ,2006-05-31,60.220001220703125
485867,JNJ,2006-06-01,60.650001525878906
485868,JNJ,2006-06-02,60.7400016784668
485869,JNJ,2006-06-05,60.130001068115234
485870,JNJ,2006-06-06,60.93999862670898
485871,JNJ,2006-06-07,61.16999816894531
485872,JNJ,2006-06-08,61.560001373291016
485873,JNJ,2006-06-09,61.380001068115234
485874,JNJ,2006-06-12,61.380001068115234
485875,JNJ,2006-06-13,61.04999923706055
485876,JNJ,2006-06-14,61.25
485877,JNJ,2006-06-15,61.470001220703125
485878,JNJ,2006-06-16,61.68000030517578
485879,JNJ,2006-06-19,61.34999847412109
485880,JNJ,2006-06-20,61.52999877929688
485881,JNJ,2006-06-21,61.790000915527344
485882,JNJ,2006-06-22,61.18000030517578
485883,JNJ,2006-06-23,61.31999969482422
485884,JNJ,2006-06-26,60.209999084472656
485885,JNJ,2006-06-27,59.54999923706055
485886,JNJ,2006-06-28,59.22999954223633
485887,JNJ,2006-06-29,59.88999938964844
485888,JNJ,2006-06-30,59.91999816894531
485889,JNJ,2006-07-03,60.150001525878906
485890,JNJ,2006-07-05,60.040000915527344
485891,JNJ,2006-07-06,60.52000045776367
485892,JNJ,2006-07-07,60.619998931884766
485893,JNJ,2006-07-10,60.95000076293945
485894,JNJ,2006-07-11,60.77000045776367
485895,JNJ,2006-07-12,60.619998931884766
485896,JNJ,2006-07-13,60.27000045776367
485897,JNJ,2006-07-14,60.459999084472656
485898,JNJ,2006-07-17,60.90999984741211
485899,JNJ,2006-07-18,60.59999847412109
485900,JNJ,2006-07-19,61.310001373291016
485901,JNJ,2006-07-20,61.369998931884766
485902,JNJ,2006-07-21,61.72999954223633
485903,JNJ,2006-07-24,61.97999954223633
485904,JNJ,2006-07-25,62.0
485905,JNJ,2006-07-26,62.04999923706055
485906,JNJ,2006-07-27,62.560001373291016
485907,JNJ,2006-07-28,62.91999816894531
485908,JNJ,2006-07-31,62.54999923706055
485909,JNJ,2006-08-01,62.68000030517578
485910,JNJ,2006-08-02,63.150001525878906
485911,JNJ,2006-08-03,63.08000183105469
485912,JNJ,2006-08-04,63.52999877929688
485913,JNJ,2006-08-07,63.27000045776367
485914,JNJ,2006-08-08,63.560001373291016
485915,JNJ,2006-08-09,63.31999969482422
485916,JNJ,2006-08-10,63.54999923706055
485917,JNJ,2006-08-11,63.470001220703125
485918,JNJ,2006-08-14,63.90999984741211
485919,JNJ,2006-08-15,64.41000366210938
485920,JNJ,2006-08-16,64.61000061035156
485921,JNJ,2006-08-17,64.2300033569336
485922,JNJ,2006-08-18,64.41999816894531
485923,JNJ,2006-08-21,64.2699966430664
485924,JNJ,2006-08-22,64.16000366210938
485925,JNJ,2006-08-23,63.90999984741211
485926,JNJ,2006-08-24,65.0
485927,JNJ,2006-08-25,64.66999816894531
485928,JNJ,2006-08-28,64.58000183105469
485929,JNJ,2006-08-29,64.5999984741211
485930,JNJ,2006-08-30,64.5999984741211
485931,JNJ,2006-08-31,64.66000366210938
485932,JNJ,2006-09-01,64.72000122070312
485933,JNJ,2006-09-05,64.30999755859375
485934,JNJ,2006-09-06,63.91999816894531
485935,JNJ,2006-09-07,63.459999084472656
485936,JNJ,2006-09-08,63.59000015258789
485937,JNJ,2006-09-11,64.04000091552734
485938,JNJ,2006-09-12,63.83000183105469
485939,JNJ,2006-09-13,63.810001373291016
485940,JNJ,2006-09-14,63.72999954223633
485941,JNJ,2006-09-15,63.790000915527344
485942,JNJ,2006-09-18,64.16000366210938
485943,JNJ,2006-09-19,64.18000030517578
485944,JNJ,2006-09-20,64.19000244140625
485945,JNJ,2006-09-21,64.2300033569336
485946,JNJ,2006-09-22,63.959999084472656
485947,JNJ,2006-09-25,64.19000244140625
485948,JNJ,2006-09-26,64.66999816894531
485949,JNJ,2006-09-27,64.81999969482422
485950,JNJ,2006-09-28,64.9000015258789
485951,JNJ,2006-09-29,64.94000244140625
485952,JNJ,2006-10-02,65.08999633789062
485953,JNJ,2006-10-03,65.5
485954,JNJ,2006-10-04,65.83000183105469
485955,JNJ,2006-10-05,65.11000061035156
485956,JNJ,2006-10-06,65.05999755859375
485957,JNJ,2006-10-09,64.87000274658203
485958,JNJ,2006-10-10,64.95999908447266
485959,JNJ,2006-10-11,65.0999984741211
485960,JNJ,2006-10-12,64.83999633789062
485961,JNJ,2006-10-13,64.58000183105469
485962,JNJ,2006-10-16,64.93000030517578
485963,JNJ,2006-10-17,66.08000183105469
485964,JNJ,2006-10-18,68.1500015258789
485965,JNJ,2006-10-19,68.04000091552734
485966,JNJ,2006-10-20,68.62000274658203
485967,JNJ,2006-10-23,69.0999984741211
485968,JNJ,2006-10-24,68.75
485969,JNJ,2006-10-25,68.83000183105469
485970,JNJ,2006-10-26,68.81999969482422
485971,JNJ,2006-10-27,68.16999816894531
485972,JNJ,2006-10-30,67.69999694824219
485973,JNJ,2006-10-31,67.4000015258789
485974,JNJ,2006-11-01,67.18000030517578
485975,JNJ,2006-11-02,67.9000015258789
485976,JNJ,2006-11-03,67.80999755859375
485977,JNJ,2006-11-06,68.41999816894531
485978,JNJ,2006-11-07,68.70999908447266
485979,JNJ,2006-11-08,67.98999786376953
485980,JNJ,2006-11-09,66.1500015258789
485981,JNJ,2006-11-10,66.29000091552734
485982,JNJ,2006-11-13,65.94000244140625
485983,JNJ,2006-11-14,66.55999755859375
485984,JNJ,2006-11-15,66.54000091552734
485985,JNJ,2006-11-16,66.52999877929688
485986,JNJ,2006-11-17,67.23999786376953
485987,JNJ,2006-11-20,67.01000213623047
485988,JNJ,2006-11-21,66.5999984741211
485989,JNJ,2006-11-22,66.7699966430664
485990,JNJ,2006-11-24,65.8499984741211
485991,JNJ,2006-11-27,65.6500015258789
485992,JNJ,2006-11-28,65.97000122070312
485993,JNJ,2006-11-29,66.19999694824219
485994,JNJ,2006-11-30,65.91000366210938
485995,JNJ,2006-12-01,65.97000122070312
485996,JNJ,2006-12-04,66.27999877929688
485997,JNJ,2006-12-05,66.16999816894531
485998,JNJ,2006-12-06,66.02999877929688
485999,JNJ,2006-12-07,66.05999755859375
486000,JNJ,2006-12-08,65.94999694824219
486001,JNJ,2006-12-11,65.69999694824219
486002,JNJ,2006-12-12,65.58000183105469
486003,JNJ,2006-12-13,65.47000122070312
486004,JNJ,2006-12-14,66.25
486005,JNJ,2006-12-15,66.29000091552734
486006,JNJ,2006-12-18,66.5999984741211
486007,JNJ,2006-12-19,66.87999725341797
486008,JNJ,2006-12-20,66.43000030517578
486009,JNJ,2006-12-21,66.0
486010,JNJ,2006-12-22,65.6500015258789
486011,JNJ,2006-12-26,65.63999938964844
486012,JNJ,2006-12-27,66.01000213623047
486013,JNJ,2006-12-28,66.41999816894531
486014,JNJ,2006-12-29,66.0199966430664
486015,JNJ,2007-01-03,66.4000015258789
486016,JNJ,2007-01-04,67.2300033569336
486017,JNJ,2007-01-05,66.62000274658203
486018,JNJ,2007-01-08,66.51000213623047
486019,JNJ,2007-01-09,66.26000213623047
486020,JNJ,2007-01-10,66.1500015258789
486021,JNJ,2007-01-11,66.7300033569336
486022,JNJ,2007-01-12,66.63999938964844
486023,JNJ,2007-01-16,66.54000091552734
486024,JNJ,2007-01-17,66.87000274658203
486025,JNJ,2007-01-18,67.70999908447266
486026,JNJ,2007-01-19,67.76000213623047
486027,JNJ,2007-01-22,67.18000030517578
486028,JNJ,2007-01-23,66.5
486029,JNJ,2007-01-24,67.01000213623047
486030,JNJ,2007-01-25,66.68000030517578
486031,JNJ,2007-01-26,66.06999969482422
486032,JNJ,2007-01-29,66.1500015258789
486033,JNJ,2007-01-30,66.38999938964844
486034,JNJ,2007-01-31,66.80000305175781
486035,JNJ,2007-02-01,67.01000213623047
486036,JNJ,2007-02-02,66.58000183105469
486037,JNJ,2007-02-05,66.30000305175781
486038,JNJ,2007-02-06,66.0
486039,JNJ,2007-02-07,65.80000305175781
486040,JNJ,2007-02-08,65.76000213623047
486041,JNJ,2007-02-09,65.5999984741211
486042,JNJ,2007-02-12,65.45999908447266
486043,JNJ,2007-02-13,65.37999725341797
486044,JNJ,2007-02-14,65.8499984741211
486045,JNJ,2007-02-15,65.79000091552734
486046,JNJ,2007-02-16,65.51000213623047
486047,JNJ,2007-02-20,65.45999908447266
486048,JNJ,2007-02-21,65.0
486049,JNJ,2007-02-22,64.77999877929688
486050,JNJ,2007-02-23,64.1500015258789
486051,JNJ,2007-02-26,64.30000305175781
486052,JNJ,2007-02-27,63.04999923706055
486053,JNJ,2007-02-28,62.93000030517578
486054,JNJ,2007-03-01,62.45000076293945
486055,JNJ,2007-03-02,61.95000076293945
486056,JNJ,2007-03-05,61.83000183105469
486057,JNJ,2007-03-06,61.70000076293945
486058,JNJ,2007-03-07,61.86000061035156
486059,JNJ,2007-03-08,61.720001220703125
486060,JNJ,2007-03-09,62.13999938964844
486061,JNJ,2007-03-12,61.790000915527344
486062,JNJ,2007-03-13,60.77000045776367
486063,JNJ,2007-03-14,60.709999084472656
486064,JNJ,2007-03-15,60.52999877929688
486065,JNJ,2007-03-16,60.5099983215332
486066,JNJ,2007-03-19,60.72999954223633
486067,JNJ,2007-03-20,61.06999969482422
486068,JNJ,2007-03-21,61.220001220703125
486069,JNJ,2007-03-22,60.86000061035156
486070,JNJ,2007-03-23,60.5099983215332
486071,JNJ,2007-03-26,60.25
486072,JNJ,2007-03-27,60.02999877929688
486073,JNJ,2007-03-28,60.0
486074,JNJ,2007-03-29,60.34000015258789
486075,JNJ,2007-03-30,60.2599983215332
486076,JNJ,2007-04-02,60.09999847412109
486077,JNJ,2007-04-03,60.63999938964844
486078,JNJ,2007-04-04,61.290000915527344
486079,JNJ,2007-04-05,61.54999923706055
486080,JNJ,2007-04-09,61.630001068115234
486081,JNJ,2007-04-10,61.66999816894531
486082,JNJ,2007-04-11,61.88999938964844
486083,JNJ,2007-04-12,61.91999816894531
486084,JNJ,2007-04-13,62.34999847412109
486085,JNJ,2007-04-16,63.02000045776367
486086,JNJ,2007-04-17,64.55000305175781
486087,JNJ,2007-04-18,64.43000030517578
486088,JNJ,2007-04-19,64.94000244140625
486089,JNJ,2007-04-20,65.12000274658203
486090,JNJ,2007-04-23,64.75
486091,JNJ,2007-04-24,64.48999786376953
486092,JNJ,2007-04-25,64.68000030517578
486093,JNJ,2007-04-26,64.23999786376953
486094,JNJ,2007-04-27,64.16999816894531
486095,JNJ,2007-04-30,64.22000122070312
486096,JNJ,2007-05-01,64.55999755859375
486097,JNJ,2007-05-02,64.4800033569336
486098,JNJ,2007-05-03,64.31999969482422
486099,JNJ,2007-05-04,64.4800033569336
486100,JNJ,2007-05-07,64.26000213623047
486101,JNJ,2007-05-08,63.70000076293945
486102,JNJ,2007-05-09,64.11000061035156
486103,JNJ,2007-05-10,62.5
486104,JNJ,2007-05-11,62.27000045776367
486105,JNJ,2007-05-14,62.61000061035156
486106,JNJ,2007-05-15,61.81999969482422
486107,JNJ,2007-05-16,63.04999923706055
486108,JNJ,2007-05-17,62.7400016784668
486109,JNJ,2007-05-18,63.41999816894531
486110,JNJ,2007-05-21,63.52000045776367
486111,JNJ,2007-05-22,63.58000183105469
486112,JNJ,2007-05-23,63.810001373291016
486113,JNJ,2007-05-24,63.47999954223633
486114,JNJ,2007-05-25,63.18999862670898
486115,JNJ,2007-05-29,63.04999923706055
486116,JNJ,2007-05-30,63.220001220703125
486117,JNJ,2007-05-31,63.27000045776367
486118,JNJ,2007-06-01,63.40999984741211
486119,JNJ,2007-06-04,63.59999847412109
486120,JNJ,2007-06-05,63.310001373291016
486121,JNJ,2007-06-06,62.900001525878906
486122,JNJ,2007-06-07,62.0
486123,JNJ,2007-06-08,62.130001068115234
486124,JNJ,2007-06-11,62.27000045776367
486125,JNJ,2007-06-12,61.83000183105469
486126,JNJ,2007-06-13,62.18000030517578
486127,JNJ,2007-06-14,62.45000076293945
486128,JNJ,2007-06-15,62.77000045776367
486129,JNJ,2007-06-18,62.33000183105469
486130,JNJ,2007-06-19,62.41999816894531
486131,JNJ,2007-06-20,62.040000915527344
486132,JNJ,2007-06-21,62.11000061035156
486133,JNJ,2007-06-22,60.72999954223633
486134,JNJ,2007-06-25,61.11000061035156
486135,JNJ,2007-06-26,61.650001525878906
486136,JNJ,2007-06-27,61.45000076293945
486137,JNJ,2007-06-28,61.5
486138,JNJ,2007-06-29,61.619998931884766
486139,JNJ,2007-07-02,61.84999847412109
486140,JNJ,2007-07-03,61.95000076293945
486141,JNJ,2007-07-05,62.27999877929688
486142,JNJ,2007-07-06,62.130001068115234
486143,JNJ,2007-07-09,62.720001220703125
486144,JNJ,2007-07-10,62.20000076293945
486145,JNJ,2007-07-11,62.86000061035156
486146,JNJ,2007-07-12,63.36000061035156
486147,JNJ,2007-07-13,63.43000030517578
486148,JNJ,2007-07-16,63.79999923706055
486149,JNJ,2007-07-17,62.7400016784668
486150,JNJ,2007-07-18,62.20000076293945
486151,JNJ,2007-07-19,62.38999938964844
486152,JNJ,2007-07-20,61.790000915527344
486153,JNJ,2007-07-23,62.0
486154,JNJ,2007-07-24,61.470001220703125
486155,JNJ,2007-07-25,61.52999877929688
486156,JNJ,2007-07-26,60.959999084472656
486157,JNJ,2007-07-27,59.77000045776367
486158,JNJ,2007-07-30,60.06999969482422
486159,JNJ,2007-07-31,60.5
486160,JNJ,2007-08-01,60.959999084472656
486161,JNJ,2007-08-02,61.02999877929688
486162,JNJ,2007-08-03,60.54999923706055
486163,JNJ,2007-08-06,62.29999923706055
486164,JNJ,2007-08-07,62.08000183105469
486165,JNJ,2007-08-08,62.4900016784668
486166,JNJ,2007-08-09,60.83000183105469
486167,JNJ,2007-08-10,61.150001525878906
486168,JNJ,2007-08-13,61.45000076293945
486169,JNJ,2007-08-14,61.130001068115234
486170,JNJ,2007-08-15,61.29999923706055
486171,JNJ,2007-08-16,61.630001068115234
486172,JNJ,2007-08-17,62.02000045776367
486173,JNJ,2007-08-20,61.83000183105469
486174,JNJ,2007-08-21,61.66999816894531
486175,JNJ,2007-08-22,62.0099983215332
486176,JNJ,2007-08-23,62.11000061035156
486177,JNJ,2007-08-24,61.880001068115234
486178,JNJ,2007-08-27,61.59999847412109
486179,JNJ,2007-08-28,61.25
486180,JNJ,2007-08-29,61.86000061035156
486181,JNJ,2007-08-30,61.59999847412109
486182,JNJ,2007-08-31,61.790000915527344
486183,JNJ,2007-09-04,61.97999954223633
486184,JNJ,2007-09-05,61.650001525878906
486185,JNJ,2007-09-06,61.65999984741211
486186,JNJ,2007-09-07,61.68000030517578
486187,JNJ,2007-09-10,61.84000015258789
486188,JNJ,2007-09-11,62.04999923706055
486189,JNJ,2007-09-12,62.5099983215332
486190,JNJ,2007-09-13,63.11000061035156
486191,JNJ,2007-09-14,63.20000076293945
486192,JNJ,2007-09-17,62.93999862670898
486193,JNJ,2007-09-18,63.83000183105469
486194,JNJ,2007-09-19,64.48999786376953
486195,JNJ,2007-09-20,64.79000091552734
486196,JNJ,2007-09-21,65.12000274658203
486197,JNJ,2007-09-24,65.19999694824219
486198,JNJ,2007-09-25,64.97000122070312
486199,JNJ,2007-09-26,65.38999938964844
486200,JNJ,2007-09-27,65.54000091552734
486201,JNJ,2007-09-28,65.69999694824219
486202,JNJ,2007-10-01,66.13999938964844
486203,JNJ,2007-10-02,66.05000305175781
486204,JNJ,2007-10-03,66.0999984741211
486205,JNJ,2007-10-04,66.11000061035156
486206,JNJ,2007-10-05,66.25
486207,JNJ,2007-10-08,66.0199966430664
486208,JNJ,2007-10-09,66.25
486209,JNJ,2007-10-10,65.83000183105469
486210,JNJ,2007-10-11,65.94999694824219
486211,JNJ,2007-10-12,65.94000244140625
486212,JNJ,2007-10-15,65.6500015258789
486213,JNJ,2007-10-16,65.06999969482422
486214,JNJ,2007-10-17,64.8499984741211
486215,JNJ,2007-10-18,64.9000015258789
486216,JNJ,2007-10-19,64.2300033569336
486217,JNJ,2007-10-22,64.33999633789062
486218,JNJ,2007-10-23,64.55000305175781
486219,JNJ,2007-10-24,64.44000244140625
486220,JNJ,2007-10-25,63.95000076293945
486221,JNJ,2007-10-26,64.30000305175781
486222,JNJ,2007-10-29,64.9800033569336
486223,JNJ,2007-10-30,64.81999969482422
486224,JNJ,2007-10-31,65.16999816894531
486225,JNJ,2007-11-01,64.66000366210938
486226,JNJ,2007-11-02,64.77999877929688
486227,JNJ,2007-11-05,64.48999786376953
486228,JNJ,2007-11-06,64.61000061035156
486229,JNJ,2007-11-07,63.90999984741211
486230,JNJ,2007-11-08,64.58999633789062
486231,JNJ,2007-11-09,65.16000366210938
486232,JNJ,2007-11-12,66.30999755859375
486233,JNJ,2007-11-13,67.30999755859375
486234,JNJ,2007-11-14,66.88999938964844
486235,JNJ,2007-11-15,66.87999725341797
486236,JNJ,2007-11-16,67.75
486237,JNJ,2007-11-19,67.58999633789062
486238,JNJ,2007-11-20,67.63999938964844
486239,JNJ,2007-11-21,67.13999938964844
486240,JNJ,2007-11-23,66.87999725341797
486241,JNJ,2007-11-26,67.37000274658203
486242,JNJ,2007-11-27,67.7300033569336
486243,JNJ,2007-11-28,68.3499984741211
486244,JNJ,2007-11-29,68.4000015258789
486245,JNJ,2007-11-30,67.73999786376953
486246,JNJ,2007-12-03,67.70999908447266
486247,JNJ,2007-12-04,67.94000244140625
486248,JNJ,2007-12-05,68.20999908447266
486249,JNJ,2007-12-06,68.30000305175781
486250,JNJ,2007-12-07,67.68000030517578
486251,JNJ,2007-12-10,67.79000091552734
486252,JNJ,2007-12-11,67.55000305175781
486253,JNJ,2007-12-12,67.69999694824219
486254,JNJ,2007-12-13,67.87000274658203
486255,JNJ,2007-12-14,67.58999633789062
486256,JNJ,2007-12-17,67.55000305175781
486257,JNJ,2007-12-18,67.70999908447266
486258,JNJ,2007-12-19,67.31999969482422
486259,JNJ,2007-12-20,67.33000183105469
486260,JNJ,2007-12-21,68.02999877929688
486261,JNJ,2007-12-24,67.87000274658203
486262,JNJ,2007-12-26,67.55999755859375
486263,JNJ,2007-12-27,67.33000183105469
486264,JNJ,2007-12-28,67.37999725341797
486265,JNJ,2007-12-31,66.69999694824219
486266,JNJ,2008-01-02,65.91000366210938
486267,JNJ,2008-01-03,65.93000030517578
486268,JNJ,2008-01-04,65.83999633789062
486269,JNJ,2008-01-07,66.86000061035156
486270,JNJ,2008-01-08,66.94000244140625
486271,JNJ,2008-01-09,67.80000305175781
486272,JNJ,2008-01-10,67.91000366210938
486273,JNJ,2008-01-11,67.87999725341797
486274,JNJ,2008-01-14,67.94999694824219
486275,JNJ,2008-01-15,67.76000213623047
486276,JNJ,2008-01-16,68.30999755859375
486277,JNJ,2008-01-17,67.83000183105469
486278,JNJ,2008-01-18,66.29000091552734
486279,JNJ,2008-01-22,65.2699966430664
486280,JNJ,2008-01-23,64.19999694824219
486281,JNJ,2008-01-24,63.5099983215332
486282,JNJ,2008-01-25,62.459999084472656
486283,JNJ,2008-01-28,63.06999969482422
486284,JNJ,2008-01-29,62.970001220703125
486285,JNJ,2008-01-30,62.18000030517578
486286,JNJ,2008-01-31,63.13999938964844
486287,JNJ,2008-02-01,63.36000061035156
486288,JNJ,2008-02-04,63.470001220703125
486289,JNJ,2008-02-05,62.869998931884766
486290,JNJ,2008-02-06,63.04999923706055
486291,JNJ,2008-02-07,62.810001373291016
486292,JNJ,2008-02-08,62.02999877929688
486293,JNJ,2008-02-11,61.880001068115234
486294,JNJ,2008-02-12,62.970001220703125
486295,JNJ,2008-02-13,63.40999984741211
486296,JNJ,2008-02-14,62.790000915527344
486297,JNJ,2008-02-15,62.900001525878906
486298,JNJ,2008-02-19,63.65999984741211
486299,JNJ,2008-02-20,63.22999954223633
486300,JNJ,2008-02-21,62.97999954223633
486301,JNJ,2008-02-22,63.18000030517578
486302,JNJ,2008-02-25,63.84999847412109
486303,JNJ,2008-02-26,63.720001220703125
486304,JNJ,2008-02-27,63.040000915527344
486305,JNJ,2008-02-28,62.709999084472656
486306,JNJ,2008-02-29,61.959999084472656
486307,JNJ,2008-03-03,62.22999954223633
486308,JNJ,2008-03-04,62.63999938964844
486309,JNJ,2008-03-05,63.130001068115234
486310,JNJ,2008-03-06,62.630001068115234
486311,JNJ,2008-03-07,61.5099983215332
486312,JNJ,2008-03-10,61.33000183105469
486313,JNJ,2008-03-11,62.43999862670898
486314,JNJ,2008-03-12,62.54999923706055
486315,JNJ,2008-03-13,62.810001373291016
486316,JNJ,2008-03-14,62.650001525878906
486317,JNJ,2008-03-17,64.04000091552734
486318,JNJ,2008-03-18,65.30999755859375
486319,JNJ,2008-03-19,64.87999725341797
486320,JNJ,2008-03-20,65.37999725341797
486321,JNJ,2008-03-24,64.88999938964844
486322,JNJ,2008-03-25,64.55000305175781
486323,JNJ,2008-03-26,64.69999694824219
486324,JNJ,2008-03-27,64.62000274658203
486325,JNJ,2008-03-28,64.18000030517578
486326,JNJ,2008-03-31,64.87000274658203
486327,JNJ,2008-04-01,65.87000274658203
486328,JNJ,2008-04-02,65.30999755859375
486329,JNJ,2008-04-03,65.2699966430664
486330,JNJ,2008-04-04,65.7300033569336
486331,JNJ,2008-04-07,66.13999938964844
486332,JNJ,2008-04-08,66.31999969482422
486333,JNJ,2008-04-09,66.29000091552734
486334,JNJ,2008-04-10,66.33000183105469
486335,JNJ,2008-04-11,66.0
486336,JNJ,2008-04-14,65.73999786376953
486337,JNJ,2008-04-15,65.6500015258789
486338,JNJ,2008-04-16,65.69999694824219
486339,JNJ,2008-04-17,65.76000213623047
486340,JNJ,2008-04-18,66.51000213623047
486341,JNJ,2008-04-21,66.31999969482422
486342,JNJ,2008-04-22,66.98999786376953
486343,JNJ,2008-04-23,67.26000213623047
486344,JNJ,2008-04-24,67.37000274658203
486345,JNJ,2008-04-25,67.30999755859375
486346,JNJ,2008-04-28,67.31999969482422
486347,JNJ,2008-04-29,67.19000244140625
486348,JNJ,2008-04-30,67.08999633789062
486349,JNJ,2008-05-01,67.80999755859375
486350,JNJ,2008-05-02,68.26000213623047
486351,JNJ,2008-05-05,67.9000015258789
486352,JNJ,2008-05-06,67.58000183105469
486353,JNJ,2008-05-07,66.91000366210938
486354,JNJ,2008-05-08,66.9000015258789
486355,JNJ,2008-05-09,66.55000305175781
486356,JNJ,2008-05-12,66.70999908447266
486357,JNJ,2008-05-13,66.41000366210938
486358,JNJ,2008-05-14,66.80999755859375
486359,JNJ,2008-05-15,66.68000030517578
486360,JNJ,2008-05-16,66.68000030517578
486361,JNJ,2008-05-19,66.62999725341797
486362,JNJ,2008-05-20,66.1500015258789
486363,JNJ,2008-05-21,65.7300033569336
486364,JNJ,2008-05-22,65.41000366210938
486365,JNJ,2008-05-23,64.91999816894531
486366,JNJ,2008-05-27,65.1500015258789
486367,JNJ,2008-05-28,64.87999725341797
486368,JNJ,2008-05-29,66.41999816894531
486369,JNJ,2008-05-30,66.73999786376953
486370,JNJ,2008-06-02,66.51000213623047
486371,JNJ,2008-06-03,66.76000213623047
486372,JNJ,2008-06-04,66.55000305175781
486373,JNJ,2008-06-05,66.95999908447266
486374,JNJ,2008-06-06,65.76000213623047
486375,JNJ,2008-06-09,65.62999725341797
486376,JNJ,2008-06-10,65.62000274658203
486377,JNJ,2008-06-11,65.19999694824219
486378,JNJ,2008-06-12,65.69000244140625
486379,JNJ,2008-06-13,66.2699966430664
486380,JNJ,2008-06-16,65.83999633789062
486381,JNJ,2008-06-17,65.58999633789062
486382,JNJ,2008-06-18,64.44000244140625
486383,JNJ,2008-06-19,64.62000274658203
486384,JNJ,2008-06-20,64.05999755859375
486385,JNJ,2008-06-23,64.29000091552734
486386,JNJ,2008-06-24,64.72000122070312
486387,JNJ,2008-06-25,65.27999877929688
486388,JNJ,2008-06-26,64.26000213623047
486389,JNJ,2008-06-27,63.56999969482422
486390,JNJ,2008-06-30,64.33999633789062
486391,JNJ,2008-07-01,64.69000244140625
486392,JNJ,2008-07-02,64.63999938964844
486393,JNJ,2008-07-03,65.12000274658203
486394,JNJ,2008-07-07,65.25
486395,JNJ,2008-07-08,66.20999908447266
486396,JNJ,2008-07-09,66.18000030517578
486397,JNJ,2008-07-10,66.94000244140625
486398,JNJ,2008-07-11,66.26000213623047
486399,JNJ,2008-07-14,66.41000366210938
486400,JNJ,2008-07-15,67.69999694824219
486401,JNJ,2008-07-16,68.19000244140625
486402,JNJ,2008-07-17,67.83000183105469
486403,JNJ,2008-07-18,67.81999969482422
486404,JNJ,2008-07-21,67.11000061035156
486405,JNJ,2008-07-22,67.98999786376953
486406,JNJ,2008-07-23,68.2699966430664
486407,JNJ,2008-07-24,68.66000366210938
486408,JNJ,2008-07-25,69.02999877929688
486409,JNJ,2008-07-28,68.4800033569336
486410,JNJ,2008-07-29,68.4800033569336
486411,JNJ,2008-07-30,68.08000183105469
486412,JNJ,2008-07-31,68.47000122070312
486413,JNJ,2008-08-01,68.0999984741211
486414,JNJ,2008-08-04,68.9800033569336
486415,JNJ,2008-08-05,70.44999694824219
486416,JNJ,2008-08-06,71.06999969482422
486417,JNJ,2008-08-07,70.6500015258789
486418,JNJ,2008-08-08,71.55000305175781
486419,JNJ,2008-08-11,71.66000366210938
486420,JNJ,2008-08-12,71.69999694824219
486421,JNJ,2008-08-13,71.19999694824219
486422,JNJ,2008-08-14,71.19000244140625
486423,JNJ,2008-08-15,71.33000183105469
486424,JNJ,2008-08-18,71.08999633789062
486425,JNJ,2008-08-19,71.1500015258789
486426,JNJ,2008-08-20,71.08000183105469
486427,JNJ,2008-08-21,71.27999877929688
486428,JNJ,2008-08-22,71.41999816894531
486429,JNJ,2008-08-25,70.80000305175781
486430,JNJ,2008-08-26,70.70999908447266
486431,JNJ,2008-08-27,71.20999908447266
486432,JNJ,2008-08-28,71.41000366210938
486433,JNJ,2008-08-29,70.43000030517578
486434,JNJ,2008-09-02,71.7300033569336
486435,JNJ,2008-09-03,71.51000213623047
486436,JNJ,2008-09-04,70.44999694824219
486437,JNJ,2008-09-05,70.66999816894531
486438,JNJ,2008-09-08,72.22000122070312
486439,JNJ,2008-09-09,71.33999633789062
486440,JNJ,2008-09-10,71.2300033569336
486441,JNJ,2008-09-11,71.16000366210938
486442,JNJ,2008-09-12,70.58999633789062
486443,JNJ,2008-09-15,69.61000061035156
486444,JNJ,2008-09-16,69.80000305175781
486445,JNJ,2008-09-17,69.51000213623047
486446,JNJ,2008-09-18,70.93000030517578
486447,JNJ,2008-09-19,69.98999786376953
486448,JNJ,2008-09-22,68.41000366210938
486449,JNJ,2008-09-23,68.1500015258789
486450,JNJ,2008-09-24,68.19000244140625
486451,JNJ,2008-09-25,69.36000061035156
486452,JNJ,2008-09-26,69.4000015258789
486453,JNJ,2008-09-29,66.9000015258789
486454,JNJ,2008-09-30,69.27999877929688
486455,JNJ,2008-10-01,67.79000091552734
486456,JNJ,2008-10-02,67.79000091552734
486457,JNJ,2008-10-03,66.16000366210938
486458,JNJ,2008-10-06,64.5
486459,JNJ,2008-10-07,62.4900016784668
486460,JNJ,2008-10-08,62.36000061035156
486461,JNJ,2008-10-09,57.58000183105469
486462,JNJ,2008-10-10,55.84999847412109
486463,JNJ,2008-10-13,62.68000030517578
486464,JNJ,2008-10-14,64.0
486465,JNJ,2008-10-15,60.540000915527344
486466,JNJ,2008-10-16,63.5
486467,JNJ,2008-10-17,62.650001525878906
486468,JNJ,2008-10-20,64.44000244140625
486469,JNJ,2008-10-21,63.65999984741211
486470,JNJ,2008-10-22,61.41999816894531
486471,JNJ,2008-10-23,62.45000076293945
486472,JNJ,2008-10-24,60.790000915527344
486473,JNJ,2008-10-27,60.150001525878906
486474,JNJ,2008-10-28,64.19000244140625
486475,JNJ,2008-10-29,61.52999877929688
486476,JNJ,2008-10-30,60.56999969482422
486477,JNJ,2008-10-31,61.34000015258789
486478,JNJ,2008-11-03,61.15999984741211
486479,JNJ,2008-11-04,61.88999938964844
486480,JNJ,2008-11-05,59.84999847412109
486481,JNJ,2008-11-06,57.91999816894531
486482,JNJ,2008-11-07,60.220001220703125
486483,JNJ,2008-11-10,60.0099983215332
486484,JNJ,2008-11-11,59.54999923706055
486485,JNJ,2008-11-12,57.91999816894531
486486,JNJ,2008-11-13,62.900001525878906
486487,JNJ,2008-11-14,60.04999923706055
486488,JNJ,2008-11-17,59.27000045776367
486489,JNJ,2008-11-18,60.88999938964844
486490,JNJ,2008-11-19,58.119998931884766
486491,JNJ,2008-11-20,55.810001373291016
486492,JNJ,2008-11-21,58.34999847412109
486493,JNJ,2008-11-24,59.11000061035156
486494,JNJ,2008-11-25,58.70000076293945
486495,JNJ,2008-11-26,58.27000045776367
486496,JNJ,2008-11-28,58.58000183105469
486497,JNJ,2008-12-01,55.33000183105469
486498,JNJ,2008-12-02,56.83000183105469
486499,JNJ,2008-12-03,57.31999969482422
486500,JNJ,2008-12-04,56.18000030517578
486501,JNJ,2008-12-05,58.22999954223633
486502,JNJ,2008-12-08,58.77000045776367
486503,JNJ,2008-12-09,57.810001373291016
486504,JNJ,2008-12-10,57.79999923706055
486505,JNJ,2008-12-11,58.25
486506,JNJ,2008-12-12,57.25
486507,JNJ,2008-12-15,57.810001373291016
486508,JNJ,2008-12-16,59.59999847412109
486509,JNJ,2008-12-17,58.77999877929688
486510,JNJ,2008-12-18,58.9900016784668
486511,JNJ,2008-12-19,58.84000015258789
486512,JNJ,2008-12-22,58.93000030517578
486513,JNJ,2008-12-23,58.68000030517578
486514,JNJ,2008-12-24,58.560001373291016
486515,JNJ,2008-12-26,58.560001373291016
486516,JNJ,2008-12-29,58.150001525878906
486517,JNJ,2008-12-30,59.16999816894531
486518,JNJ,2008-12-31,59.83000183105469
486519,JNJ,2009-01-02,60.650001525878906
486520,JNJ,2009-01-05,60.04999923706055
486521,JNJ,2009-01-06,59.68999862670898
486522,JNJ,2009-01-07,59.130001068115234
486523,JNJ,2009-01-08,59.02000045776367
486524,JNJ,2009-01-09,59.04999923706055
486525,JNJ,2009-01-12,58.34000015258789
486526,JNJ,2009-01-13,58.84000015258789
486527,JNJ,2009-01-14,57.95000076293945
486528,JNJ,2009-01-15,57.619998931884766
486529,JNJ,2009-01-16,57.43999862670898
486530,JNJ,2009-01-20,56.75
486531,JNJ,2009-01-21,56.36000061035156
486532,JNJ,2009-01-22,56.869998931884766
486533,JNJ,2009-01-23,55.970001220703125
486534,JNJ,2009-01-26,56.54999923706055
486535,JNJ,2009-01-27,57.540000915527344
486536,JNJ,2009-01-28,58.560001373291016
486537,JNJ,2009-01-29,58.27999877929688
486538,JNJ,2009-01-30,57.68999862670898
486539,JNJ,2009-02-02,57.68999862670898
486540,JNJ,2009-02-03,58.58000183105469
486541,JNJ,2009-02-04,57.959999084472656
486542,JNJ,2009-02-05,58.11000061035156
486543,JNJ,2009-02-06,58.5099983215332
486544,JNJ,2009-02-09,58.5
486545,JNJ,2009-02-10,56.72999954223633
486546,JNJ,2009-02-11,57.33000183105469
486547,JNJ,2009-02-12,57.77999877929688
486548,JNJ,2009-02-13,57.09999847412109
486549,JNJ,2009-02-17,55.97999954223633
486550,JNJ,2009-02-18,55.83000183105469
486551,JNJ,2009-02-19,55.93000030517578
486552,JNJ,2009-02-20,54.650001525878906
486553,JNJ,2009-02-23,53.650001525878906
486554,JNJ,2009-02-24,54.540000915527344
486555,JNJ,2009-02-25,53.959999084472656
486556,JNJ,2009-02-26,52.43999862670898
486557,JNJ,2009-02-27,50.0
486558,JNJ,2009-03-02,47.91999816894531
486559,JNJ,2009-03-03,47.63999938964844
486560,JNJ,2009-03-04,49.09999847412109
486561,JNJ,2009-03-05,47.66999816894531
486562,JNJ,2009-03-06,47.970001220703125
486563,JNJ,2009-03-09,46.59999847412109
486564,JNJ,2009-03-10,47.77999877929688
486565,JNJ,2009-03-11,47.900001525878906
486566,JNJ,2009-03-12,49.0
486567,JNJ,2009-03-13,50.63999938964844
486568,JNJ,2009-03-16,50.72999954223633
486569,JNJ,2009-03-17,50.720001220703125
486570,JNJ,2009-03-18,50.65999984741211
486571,JNJ,2009-03-19,50.060001373291016
486572,JNJ,2009-03-20,51.66999816894531
486573,JNJ,2009-03-23,53.22999954223633
486574,JNJ,2009-03-24,52.70000076293945
486575,JNJ,2009-03-25,52.86000061035156
486576,JNJ,2009-03-26,52.900001525878906
486577,JNJ,2009-03-27,52.83000183105469
486578,JNJ,2009-03-30,53.0099983215332
486579,JNJ,2009-03-31,52.59999847412109
486580,JNJ,2009-04-01,53.040000915527344
486581,JNJ,2009-04-02,52.970001220703125
486582,JNJ,2009-04-03,52.150001525878906
486583,JNJ,2009-04-06,52.20000076293945
486584,JNJ,2009-04-07,51.36000061035156
486585,JNJ,2009-04-08,51.45000076293945
486586,JNJ,2009-04-09,51.40999984741211
486587,JNJ,2009-04-13,51.150001525878906
486588,JNJ,2009-04-14,51.369998931884766
486589,JNJ,2009-04-15,51.77000045776367
486590,JNJ,2009-04-16,52.20000076293945
486591,JNJ,2009-04-17,53.04999923706055
486592,JNJ,2009-04-20,52.470001220703125
486593,JNJ,2009-04-21,52.459999084472656
486594,JNJ,2009-04-22,51.18000030517578
486595,JNJ,2009-04-23,51.400001525878906
486596,JNJ,2009-04-24,50.91999816894531
486597,JNJ,2009-04-27,50.86000061035156
486598,JNJ,2009-04-28,50.650001525878906
486599,JNJ,2009-04-29,51.02999877929688
486600,JNJ,2009-04-30,52.36000061035156
486601,JNJ,2009-05-01,52.59000015258789
486602,JNJ,2009-05-04,53.7599983215332
486603,JNJ,2009-05-05,54.36000061035156
486604,JNJ,2009-05-06,54.209999084472656
486605,JNJ,2009-05-07,54.88999938964844
486606,JNJ,2009-05-08,54.97999954223633
486607,JNJ,2009-05-11,54.11000061035156
486608,JNJ,2009-05-12,55.0
486609,JNJ,2009-05-13,55.150001525878906
486610,JNJ,2009-05-14,55.02000045776367
486611,JNJ,2009-05-15,55.40999984741211
486612,JNJ,2009-05-18,56.04999923706055
486613,JNJ,2009-05-19,55.88999938964844
486614,JNJ,2009-05-20,55.869998931884766
486615,JNJ,2009-05-21,54.9900016784668
486616,JNJ,2009-05-22,54.77000045776367
486617,JNJ,2009-05-26,55.2599983215332
486618,JNJ,2009-05-27,54.220001220703125
486619,JNJ,2009-05-28,54.52999877929688
486620,JNJ,2009-05-29,55.15999984741211
486621,JNJ,2009-06-01,55.77999877929688
486622,JNJ,2009-06-02,56.209999084472656
486623,JNJ,2009-06-03,56.15999984741211
486624,JNJ,2009-06-04,55.84000015258789
486625,JNJ,2009-06-05,55.93000030517578
486626,JNJ,2009-06-08,55.630001068115234
486627,JNJ,2009-06-09,55.70000076293945
486628,JNJ,2009-06-10,55.65999984741211
486629,JNJ,2009-06-11,56.04999923706055
486630,JNJ,2009-06-12,56.060001373291016
486631,JNJ,2009-06-15,54.75
486632,JNJ,2009-06-16,54.619998931884766
486633,JNJ,2009-06-17,55.20000076293945
486634,JNJ,2009-06-18,55.790000915527344
486635,JNJ,2009-06-19,56.09000015258789
486636,JNJ,2009-06-22,55.4900016784668
486637,JNJ,2009-06-23,55.0099983215332
486638,JNJ,2009-06-24,55.459999084472656
486639,JNJ,2009-06-25,56.27000045776367
486640,JNJ,2009-06-26,56.59999847412109
486641,JNJ,2009-06-29,56.959999084472656
486642,JNJ,2009-06-30,56.79999923706055
486643,JNJ,2009-07-01,57.06999969482422
486644,JNJ,2009-07-02,55.97999954223633
486645,JNJ,2009-07-06,56.619998931884766
486646,JNJ,2009-07-07,56.22999954223633
486647,JNJ,2009-07-08,57.08000183105469
486648,JNJ,2009-07-09,56.68999862670898
486649,JNJ,2009-07-10,56.93000030517578
486650,JNJ,2009-07-13,57.720001220703125
486651,JNJ,2009-07-14,58.22999954223633
486652,JNJ,2009-07-15,58.959999084472656
486653,JNJ,2009-07-16,59.25
486654,JNJ,2009-07-17,59.22999954223633
486655,JNJ,2009-07-20,59.060001373291016
486656,JNJ,2009-07-21,59.4900016784668
486657,JNJ,2009-07-22,59.18999862670898
486658,JNJ,2009-07-23,60.220001220703125
486659,JNJ,2009-07-24,61.5099983215332
486660,JNJ,2009-07-27,61.27000045776367
486661,JNJ,2009-07-28,60.91999816894531
486662,JNJ,2009-07-29,61.15999984741211
486663,JNJ,2009-07-30,61.790000915527344
486664,JNJ,2009-07-31,60.88999938964844
486665,JNJ,2009-08-03,61.09999847412109
486666,JNJ,2009-08-04,61.060001373291016
486667,JNJ,2009-08-05,60.45000076293945
486668,JNJ,2009-08-06,59.93000030517578
486669,JNJ,2009-08-07,59.900001525878906
486670,JNJ,2009-08-10,60.720001220703125
486671,JNJ,2009-08-11,60.220001220703125
486672,JNJ,2009-08-12,60.59000015258789
486673,JNJ,2009-08-13,60.31999969482422
486674,JNJ,2009-08-14,60.08000183105469
486675,JNJ,2009-08-17,59.81999969482422
486676,JNJ,2009-08-18,59.79999923706055
486677,JNJ,2009-08-19,60.369998931884766
486678,JNJ,2009-08-20,60.95000076293945
486679,JNJ,2009-08-21,61.02999877929688
486680,JNJ,2009-08-24,61.27999877929688
486681,JNJ,2009-08-25,61.13999938964844
486682,JNJ,2009-08-26,60.630001068115234
486683,JNJ,2009-08-27,60.4900016784668
486684,JNJ,2009-08-28,60.290000915527344
486685,JNJ,2009-08-31,60.43999862670898
486686,JNJ,2009-09-01,59.93999862670898
486687,JNJ,2009-09-02,59.7599983215332
486688,JNJ,2009-09-03,59.68999862670898
486689,JNJ,2009-09-04,60.31999969482422
486690,JNJ,2009-09-08,60.56999969482422
486691,JNJ,2009-09-09,60.91999816894531
486692,JNJ,2009-09-10,60.65999984741211
486693,JNJ,2009-09-11,60.41999816894531
486694,JNJ,2009-09-14,60.34000015258789
486695,JNJ,2009-09-15,60.150001525878906
486696,JNJ,2009-09-16,60.18999862670898
486697,JNJ,2009-09-17,60.77000045776367
486698,JNJ,2009-09-18,60.77999877929688
486699,JNJ,2009-09-21,60.66999816894531
486700,JNJ,2009-09-22,61.08000183105469
486701,JNJ,2009-09-23,60.77000045776367
486702,JNJ,2009-09-24,60.720001220703125
486703,JNJ,2009-09-25,60.619998931884766
486704,JNJ,2009-09-28,61.27000045776367
486705,JNJ,2009-09-29,60.93000030517578
486706,JNJ,2009-09-30,60.88999938964844
486707,JNJ,2009-10-01,59.810001373291016
486708,JNJ,2009-10-02,59.72999954223633
486709,JNJ,2009-10-05,59.81999969482422
486710,JNJ,2009-10-06,60.290000915527344
486711,JNJ,2009-10-07,60.709999084472656
486712,JNJ,2009-10-08,60.93999862670898
486713,JNJ,2009-10-09,61.7400016784668
486714,JNJ,2009-10-12,62.52999877929688
486715,JNJ,2009-10-13,61.0099983215332
486716,JNJ,2009-10-14,60.54999923706055
486717,JNJ,2009-10-15,60.93999862670898
486718,JNJ,2009-10-16,60.459999084472656
486719,JNJ,2009-10-19,61.15999984741211
486720,JNJ,2009-10-20,60.59000015258789
486721,JNJ,2009-10-21,60.310001373291016
486722,JNJ,2009-10-22,60.93999862670898
486723,JNJ,2009-10-23,60.540000915527344
486724,JNJ,2009-10-26,60.09000015258789
486725,JNJ,2009-10-27,60.02000045776367
486726,JNJ,2009-10-28,59.56999969482422
486727,JNJ,2009-10-29,59.86000061035156
486728,JNJ,2009-10-30,59.04999923706055
486729,JNJ,2009-11-02,59.4900016784668
486730,JNJ,2009-11-03,58.93000030517578
486731,JNJ,2009-11-04,59.52000045776367
486732,JNJ,2009-11-05,59.97999954223633
486733,JNJ,2009-11-06,60.29999923706055
486734,JNJ,2009-11-09,60.75
486735,JNJ,2009-11-10,61.22999954223633
486736,JNJ,2009-11-11,60.869998931884766
486737,JNJ,2009-11-12,61.150001525878906
486738,JNJ,2009-11-13,61.43000030517578
486739,JNJ,2009-11-16,62.18999862670898
486740,JNJ,2009-11-17,62.16999816894531
486741,JNJ,2009-11-18,62.31999969482422
486742,JNJ,2009-11-19,62.43000030517578
486743,JNJ,2009-11-20,62.310001373291016
486744,JNJ,2009-11-23,62.68999862670898
486745,JNJ,2009-11-24,63.18000030517578
486746,JNJ,2009-11-25,63.29999923706055
486747,JNJ,2009-11-27,62.88999938964844
486748,JNJ,2009-11-30,62.84000015258789
486749,JNJ,2009-12-01,63.5099983215332
486750,JNJ,2009-12-02,63.880001068115234
486751,JNJ,2009-12-03,64.16000366210938
486752,JNJ,2009-12-04,64.36000061035156
486753,JNJ,2009-12-07,64.37000274658203
486754,JNJ,2009-12-08,64.25
486755,JNJ,2009-12-09,64.37999725341797
486756,JNJ,2009-12-10,64.7699966430664
486757,JNJ,2009-12-11,64.8499984741211
486758,JNJ,2009-12-14,64.95999908447266
486759,JNJ,2009-12-15,64.73999786376953
486760,JNJ,2009-12-16,64.80000305175781
486761,JNJ,2009-12-17,64.47000122070312
486762,JNJ,2009-12-18,64.37000274658203
486763,JNJ,2009-12-21,64.33000183105469
486764,JNJ,2009-12-22,64.52999877929688
486765,JNJ,2009-12-23,64.56999969482422
486766,JNJ,2009-12-24,64.69999694824219
486767,JNJ,2009-12-28,64.94000244140625
486768,JNJ,2009-12-29,64.94000244140625
486769,JNJ,2009-12-30,64.91000366210938
486770,JNJ,2009-12-31,64.41000366210938
486771,JNJ,2010-01-04,64.68000030517578
486772,JNJ,2010-01-05,63.93000030517578
486773,JNJ,2010-01-06,64.44999694824219
486774,JNJ,2010-01-07,63.9900016784668
486775,JNJ,2010-01-08,64.20999908447266
486776,JNJ,2010-01-11,64.22000122070312
486777,JNJ,2010-01-12,64.55999755859375
486778,JNJ,2010-01-13,64.97000122070312
486779,JNJ,2010-01-14,65.0999984741211
486780,JNJ,2010-01-15,64.55999755859375
486781,JNJ,2010-01-19,65.3499984741211
486782,JNJ,2010-01-20,65.1500015258789
486783,JNJ,2010-01-21,63.970001220703125
486784,JNJ,2010-01-22,63.20000076293945
486785,JNJ,2010-01-25,63.220001220703125
486786,JNJ,2010-01-26,62.790000915527344
486787,JNJ,2010-01-27,63.43999862670898
486788,JNJ,2010-01-28,63.79999923706055
486789,JNJ,2010-01-29,62.86000061035156
486790,JNJ,2010-02-01,63.09000015258789
486791,JNJ,2010-02-02,63.9900016784668
486792,JNJ,2010-02-03,63.630001068115234
486793,JNJ,2010-02-04,62.63999938964844
486794,JNJ,2010-02-05,62.63999938964844
486795,JNJ,2010-02-08,62.369998931884766
486796,JNJ,2010-02-09,62.7599983215332
486797,JNJ,2010-02-10,62.72999954223633
486798,JNJ,2010-02-11,62.90999984741211
486799,JNJ,2010-02-12,62.720001220703125
486800,JNJ,2010-02-16,63.61000061035156
486801,JNJ,2010-02-17,63.97999954223633
486802,JNJ,2010-02-18,64.52999877929688
486803,JNJ,2010-02-19,63.810001373291016
486804,JNJ,2010-02-22,63.4900016784668
486805,JNJ,2010-02-23,63.310001373291016
486806,JNJ,2010-02-24,63.45000076293945
486807,JNJ,2010-02-25,63.27999877929688
486808,JNJ,2010-02-26,63.0
486809,JNJ,2010-03-01,63.38999938964844
486810,JNJ,2010-03-02,63.43999862670898
486811,JNJ,2010-03-03,63.400001525878906
486812,JNJ,2010-03-04,63.56999969482422
486813,JNJ,2010-03-05,64.04000091552734
486814,JNJ,2010-03-08,64.19999694824219
486815,JNJ,2010-03-09,64.2699966430664
486816,JNJ,2010-03-10,64.29000091552734
486817,JNJ,2010-03-11,64.22000122070312
486818,JNJ,2010-03-12,64.18000030517578
486819,JNJ,2010-03-15,64.56999969482422
486820,JNJ,2010-03-16,64.52999877929688
486821,JNJ,2010-03-17,64.6500015258789
486822,JNJ,2010-03-18,65.05999755859375
486823,JNJ,2010-03-19,65.11000061035156
486824,JNJ,2010-03-22,65.0999984741211
486825,JNJ,2010-03-23,65.36000061035156
486826,JNJ,2010-03-24,64.75
486827,JNJ,2010-03-25,64.56999969482422
486828,JNJ,2010-03-26,64.37999725341797
486829,JNJ,2010-03-29,64.81999969482422
486830,JNJ,2010-03-30,64.9000015258789
486831,JNJ,2010-03-31,65.19999694824219
486832,JNJ,2010-04-01,65.7699966430664
486833,JNJ,2010-04-05,65.4000015258789
486834,JNJ,2010-04-06,65.30999755859375
486835,JNJ,2010-04-07,65.22000122070312
486836,JNJ,2010-04-08,64.93000030517578
486837,JNJ,2010-04-09,65.13999938964844
486838,JNJ,2010-04-12,65.11000061035156
486839,JNJ,2010-04-13,65.68000030517578
486840,JNJ,2010-04-14,65.48999786376953
486841,JNJ,2010-04-15,65.51000213623047
486842,JNJ,2010-04-16,65.0199966430664
486843,JNJ,2010-04-19,66.02999877929688
486844,JNJ,2010-04-20,65.98999786376953
486845,JNJ,2010-04-21,65.38999938964844
486846,JNJ,2010-04-22,64.77999877929688
486847,JNJ,2010-04-23,65.04000091552734
486848,JNJ,2010-04-26,64.76000213623047
486849,JNJ,2010-04-27,64.27999877929688
486850,JNJ,2010-04-28,64.62000274658203
486851,JNJ,2010-04-29,65.01000213623047
486852,JNJ,2010-04-30,64.30000305175781
486853,JNJ,2010-05-03,65.33000183105469
486854,JNJ,2010-05-04,64.69999694824219
486855,JNJ,2010-05-05,65.13999938964844
486856,JNJ,2010-05-06,63.400001525878906
486857,JNJ,2010-05-07,63.310001373291016
486858,JNJ,2010-05-10,64.75
486859,JNJ,2010-05-11,64.66999816894531
486860,JNJ,2010-05-12,64.9000015258789
486861,JNJ,2010-05-13,64.66999816894531
486862,JNJ,2010-05-14,63.970001220703125
486863,JNJ,2010-05-17,63.880001068115234
486864,JNJ,2010-05-18,62.970001220703125
486865,JNJ,2010-05-19,62.220001220703125
486866,JNJ,2010-05-20,60.54999923706055
486867,JNJ,2010-05-21,60.880001068115234
486868,JNJ,2010-05-24,60.56999969482422
486869,JNJ,2010-05-25,60.34999847412109
486870,JNJ,2010-05-26,59.65999984741211
486871,JNJ,2010-05-27,59.02999877929688
486872,JNJ,2010-05-28,58.29999923706055
486873,JNJ,2010-06-01,58.7599983215332
486874,JNJ,2010-06-02,59.72999954223633
486875,JNJ,2010-06-03,59.77000045776367
486876,JNJ,2010-06-04,58.0099983215332
486877,JNJ,2010-06-07,58.0
486878,JNJ,2010-06-08,58.63999938964844
486879,JNJ,2010-06-09,58.16999816894531
486880,JNJ,2010-06-10,58.5
486881,JNJ,2010-06-11,58.459999084472656
486882,JNJ,2010-06-14,58.41999816894531
486883,JNJ,2010-06-15,59.13999938964844
486884,JNJ,2010-06-16,59.2400016784668
486885,JNJ,2010-06-17,59.18000030517578
486886,JNJ,2010-06-18,59.18000030517578
486887,JNJ,2010-06-21,59.130001068115234
486888,JNJ,2010-06-22,59.15999984741211
486889,JNJ,2010-06-23,59.2400016784668
486890,JNJ,2010-06-24,59.59999847412109
486891,JNJ,2010-06-25,58.70000076293945
486892,JNJ,2010-06-28,59.45000076293945
486893,JNJ,2010-06-29,59.2400016784668
486894,JNJ,2010-06-30,59.060001373291016
486895,JNJ,2010-07-01,59.06999969482422
486896,JNJ,2010-07-02,59.08000183105469
486897,JNJ,2010-07-06,59.08000183105469
486898,JNJ,2010-07-07,60.61000061035156
486899,JNJ,2010-07-08,61.380001068115234
486900,JNJ,2010-07-09,60.540000915527344
486901,JNJ,2010-07-12,60.209999084472656
486902,JNJ,2010-07-13,60.5
486903,JNJ,2010-07-14,60.619998931884766
486904,JNJ,2010-07-15,60.2599983215332
486905,JNJ,2010-07-16,59.43999862670898
486906,JNJ,2010-07-19,59.56999969482422
486907,JNJ,2010-07-20,58.58000183105469
486908,JNJ,2010-07-21,57.119998931884766
486909,JNJ,2010-07-22,57.02000045776367
486910,JNJ,2010-07-23,57.630001068115234
486911,JNJ,2010-07-26,57.7400016784668
486912,JNJ,2010-07-27,58.09999847412109
486913,JNJ,2010-07-28,57.83000183105469
486914,JNJ,2010-07-29,57.83000183105469
486915,JNJ,2010-07-30,58.09000015258789
486916,JNJ,2010-08-02,58.720001220703125
486917,JNJ,2010-08-03,59.34999847412109
486918,JNJ,2010-08-04,59.7400016784668
486919,JNJ,2010-08-05,59.7599983215332
486920,JNJ,2010-08-06,59.959999084472656
486921,JNJ,2010-08-09,60.04999923706055
486922,JNJ,2010-08-10,59.43000030517578
486923,JNJ,2010-08-11,58.5
486924,JNJ,2010-08-12,58.52000045776367
486925,JNJ,2010-08-13,58.150001525878906
486926,JNJ,2010-08-16,58.0099983215332
486927,JNJ,2010-08-17,59.220001220703125
486928,JNJ,2010-08-18,59.34999847412109
486929,JNJ,2010-08-19,58.720001220703125
486930,JNJ,2010-08-20,58.7400016784668
486931,JNJ,2010-08-23,58.869998931884766
486932,JNJ,2010-08-24,58.0099983215332
486933,JNJ,2010-08-25,57.97999954223633
486934,JNJ,2010-08-26,57.79999923706055
486935,JNJ,2010-08-27,57.59999847412109
486936,JNJ,2010-08-30,57.29999923706055
486937,JNJ,2010-08-31,57.02000045776367
486938,JNJ,2010-09-01,58.290000915527344
486939,JNJ,2010-09-02,58.61000061035156
486940,JNJ,2010-09-03,58.93000030517578
486941,JNJ,2010-09-07,58.70000076293945
486942,JNJ,2010-09-08,58.84999847412109
486943,JNJ,2010-09-09,59.81999969482422
486944,JNJ,2010-09-10,59.97999954223633
486945,JNJ,2010-09-13,60.31999969482422
486946,JNJ,2010-09-14,60.58000183105469
486947,JNJ,2010-09-15,61.04999923706055
486948,JNJ,2010-09-16,61.290000915527344
486949,JNJ,2010-09-17,61.56999969482422
486950,JNJ,2010-09-20,62.09000015258789
486951,JNJ,2010-09-21,61.93999862670898
486952,JNJ,2010-09-22,61.970001220703125
486953,JNJ,2010-09-23,61.810001373291016
486954,JNJ,2010-09-24,62.13999938964844
486955,JNJ,2010-09-27,62.02999877929688
486956,JNJ,2010-09-28,62.43000030517578
486957,JNJ,2010-09-29,62.310001373291016
486958,JNJ,2010-09-30,61.959999084472656
486959,JNJ,2010-10-01,61.75
486960,JNJ,2010-10-04,61.66999816894531
486961,JNJ,2010-10-05,62.79999923706055
486962,JNJ,2010-10-06,63.209999084472656
486963,JNJ,2010-10-07,63.220001220703125
486964,JNJ,2010-10-08,63.22999954223633
486965,JNJ,2010-10-11,63.29999923706055
486966,JNJ,2010-10-12,63.290000915527344
486967,JNJ,2010-10-13,63.58000183105469
486968,JNJ,2010-10-14,63.7400016784668
486969,JNJ,2010-10-15,63.56999969482422
486970,JNJ,2010-10-18,63.86000061035156
486971,JNJ,2010-10-19,63.290000915527344
486972,JNJ,2010-10-20,63.59999847412109
486973,JNJ,2010-10-21,63.9900016784668
486974,JNJ,2010-10-22,63.810001373291016
486975,JNJ,2010-10-25,63.97999954223633
486976,JNJ,2010-10-26,63.84000015258789
486977,JNJ,2010-10-27,63.56999969482422
486978,JNJ,2010-10-28,63.560001373291016
486979,JNJ,2010-10-29,63.7400016784668
486980,JNJ,2010-11-01,63.68999862670898
486981,JNJ,2010-11-02,63.880001068115234
486982,JNJ,2010-11-03,64.19000244140625
486983,JNJ,2010-11-04,64.76000213623047
486984,JNJ,2010-11-05,64.6500015258789
486985,JNJ,2010-11-08,64.33000183105469
486986,JNJ,2010-11-09,64.30999755859375
486987,JNJ,2010-11-10,63.95000076293945
486988,JNJ,2010-11-11,63.91999816894531
486989,JNJ,2010-11-12,63.66999816894531
486990,JNJ,2010-11-15,64.13999938964844
486991,JNJ,2010-11-16,63.13999938964844
486992,JNJ,2010-11-17,63.060001373291016
486993,JNJ,2010-11-18,63.83000183105469
486994,JNJ,2010-11-19,63.83000183105469
486995,JNJ,2010-11-22,63.619998931884766
486996,JNJ,2010-11-23,62.869998931884766
486997,JNJ,2010-11-24,63.290000915527344
486998,JNJ,2010-11-26,62.29999923706055
486999,JNJ,2010-11-29,61.90999984741211
487000,JNJ,2010-11-30,61.54999923706055
487001,JNJ,2010-12-01,62.41999816894531
487002,JNJ,2010-12-02,62.59999847412109
487003,JNJ,2010-12-03,62.560001373291016
487004,JNJ,2010-12-06,62.20000076293945
487005,JNJ,2010-12-07,62.310001373291016
487006,JNJ,2010-12-08,62.45000076293945
487007,JNJ,2010-12-09,62.060001373291016
487008,JNJ,2010-12-10,61.90999984741211
487009,JNJ,2010-12-13,61.86000061035156
487010,JNJ,2010-12-14,62.77000045776367
487011,JNJ,2010-12-15,62.56999969482422
487012,JNJ,2010-12-16,62.400001525878906
487013,JNJ,2010-12-17,62.540000915527344
487014,JNJ,2010-12-20,62.4900016784668
487015,JNJ,2010-12-21,62.34000015258789
487016,JNJ,2010-12-22,62.02000045776367
487017,JNJ,2010-12-23,62.25
487018,JNJ,2010-12-27,61.93000030517578
487019,JNJ,2010-12-28,62.04999923706055
487020,JNJ,2010-12-29,62.130001068115234
487021,JNJ,2010-12-30,61.93999862670898
487022,JNJ,2010-12-31,61.84999847412109
487023,JNJ,2011-01-03,62.81999969482422
487024,JNJ,2011-01-04,63.34999847412109
487025,JNJ,2011-01-05,63.310001373291016
487026,JNJ,2011-01-06,63.209999084472656
487027,JNJ,2011-01-07,62.59999847412109
487028,JNJ,2011-01-10,62.15999984741211
487029,JNJ,2011-01-11,62.27000045776367
487030,JNJ,2011-01-12,62.5
487031,JNJ,2011-01-13,62.90999984741211
487032,JNJ,2011-01-14,62.54999923706055
487033,JNJ,2011-01-18,62.09999847412109
487034,JNJ,2011-01-19,62.560001373291016
487035,JNJ,2011-01-20,62.86000061035156
487036,JNJ,2011-01-21,62.65999984741211
487037,JNJ,2011-01-24,62.220001220703125
487038,JNJ,2011-01-25,61.08000183105469
487039,JNJ,2011-01-26,60.59999847412109
487040,JNJ,2011-01-27,60.68000030517578
487041,JNJ,2011-01-28,60.0099983215332
487042,JNJ,2011-01-31,59.77000045776367
487043,JNJ,2011-02-01,60.630001068115234
487044,JNJ,2011-02-02,60.619998931884766
487045,JNJ,2011-02-03,60.79999923706055
487046,JNJ,2011-02-04,60.84000015258789
487047,JNJ,2011-02-07,60.869998931884766
487048,JNJ,2011-02-08,60.93999862670898
487049,JNJ,2011-02-09,60.880001068115234
487050,JNJ,2011-02-10,60.93000030517578
487051,JNJ,2011-02-11,60.70000076293945
487052,JNJ,2011-02-14,60.70000076293945
487053,JNJ,2011-02-15,60.619998931884766
487054,JNJ,2011-02-16,60.52000045776367
487055,JNJ,2011-02-17,60.790000915527344
487056,JNJ,2011-02-18,61.11000061035156
487057,JNJ,2011-02-22,60.650001525878906
487058,JNJ,2011-02-23,60.38999938964844
487059,JNJ,2011-02-24,60.25
487060,JNJ,2011-02-25,59.63999938964844
487061,JNJ,2011-02-28,61.43999862670898
487062,JNJ,2011-03-01,60.70000076293945
487063,JNJ,2011-03-02,60.810001373291016
487064,JNJ,2011-03-03,61.04999923706055
487065,JNJ,2011-03-04,61.060001373291016
487066,JNJ,2011-03-07,60.400001525878906
487067,JNJ,2011-03-08,60.709999084472656
487068,JNJ,2011-03-09,60.400001525878906
487069,JNJ,2011-03-10,59.61000061035156
487070,JNJ,2011-03-11,59.68999862670898
487071,JNJ,2011-03-14,59.130001068115234
487072,JNJ,2011-03-15,58.47999954223633
487073,JNJ,2011-03-16,57.65999984741211
487074,JNJ,2011-03-17,58.130001068115234
487075,JNJ,2011-03-18,58.56999969482422
487076,JNJ,2011-03-21,58.83000183105469
487077,JNJ,2011-03-22,58.790000915527344
487078,JNJ,2011-03-23,58.720001220703125
487079,JNJ,2011-03-24,59.02999877929688
487080,JNJ,2011-03-25,58.97999954223633
487081,JNJ,2011-03-28,59.2400016784668
487082,JNJ,2011-03-29,59.220001220703125
487083,JNJ,2011-03-30,59.380001068115234
487084,JNJ,2011-03-31,59.25
487085,JNJ,2011-04-01,59.4900016784668
487086,JNJ,2011-04-04,60.150001525878906
487087,JNJ,2011-04-05,59.79999923706055
487088,JNJ,2011-04-06,59.65999984741211
487089,JNJ,2011-04-07,59.47999954223633
487090,JNJ,2011-04-08,59.459999084472656
487091,JNJ,2011-04-11,59.86000061035156
487092,JNJ,2011-04-12,59.93999862670898
487093,JNJ,2011-04-13,59.59999847412109
487094,JNJ,2011-04-14,60.02000045776367
487095,JNJ,2011-04-15,60.560001373291016
487096,JNJ,2011-04-18,60.459999084472656
487097,JNJ,2011-04-19,62.68999862670898
487098,JNJ,2011-04-20,64.38999938964844
487099,JNJ,2011-04-21,64.06999969482422
487100,JNJ,2011-04-25,64.11000061035156
487101,JNJ,2011-04-26,64.94999694824219
487102,JNJ,2011-04-27,65.56999969482422
487103,JNJ,2011-04-28,65.37999725341797
487104,JNJ,2011-04-29,65.72000122070312
487105,JNJ,2011-05-02,66.20999908447266
487106,JNJ,2011-05-03,66.26000213623047
487107,JNJ,2011-05-04,65.66999816894531
487108,JNJ,2011-05-05,65.01000213623047
487109,JNJ,2011-05-06,65.2699966430664
487110,JNJ,2011-05-09,65.62999725341797
487111,JNJ,2011-05-10,65.76000213623047
487112,JNJ,2011-05-11,66.56999969482422
487113,JNJ,2011-05-12,67.19000244140625
487114,JNJ,2011-05-13,66.62000274658203
487115,JNJ,2011-05-16,66.37000274658203
487116,JNJ,2011-05-17,66.4000015258789
487117,JNJ,2011-05-18,66.5
487118,JNJ,2011-05-19,66.38999938964844
487119,JNJ,2011-05-20,65.69000244140625
487120,JNJ,2011-05-23,65.55999755859375
487121,JNJ,2011-05-24,65.77999877929688
487122,JNJ,2011-05-25,66.29000091552734
487123,JNJ,2011-05-26,65.51000213623047
487124,JNJ,2011-05-27,66.7699966430664
487125,JNJ,2011-05-31,67.29000091552734
487126,JNJ,2011-06-01,66.4800033569336
487127,JNJ,2011-06-02,66.4800033569336
487128,JNJ,2011-06-03,66.08999633789062
487129,JNJ,2011-06-06,66.05000305175781
487130,JNJ,2011-06-07,65.5
487131,JNJ,2011-06-08,66.13999938964844
487132,JNJ,2011-06-09,66.77999877929688
487133,JNJ,2011-06-10,66.08999633789062
487134,JNJ,2011-06-13,66.58999633789062
487135,JNJ,2011-06-14,67.0999984741211
487136,JNJ,2011-06-15,66.16000366210938
487137,JNJ,2011-06-16,66.31999969482422
487138,JNJ,2011-06-17,66.29000091552734
487139,JNJ,2011-06-20,66.51000213623047
487140,JNJ,2011-06-21,66.48999786376953
487141,JNJ,2011-06-22,66.06999969482422
487142,JNJ,2011-06-23,65.66999816894531
487143,JNJ,2011-06-24,65.05999755859375
487144,JNJ,2011-06-27,65.25
487145,JNJ,2011-06-28,65.91000366210938
487146,JNJ,2011-06-29,66.30999755859375
487147,JNJ,2011-06-30,66.5199966430664
487148,JNJ,2011-07-01,67.30000305175781
487149,JNJ,2011-07-05,67.62000274658203
487150,JNJ,2011-07-06,67.55000305175781
487151,JNJ,2011-07-07,67.91999816894531
487152,JNJ,2011-07-08,67.56999969482422
487153,JNJ,2011-07-11,67.2699966430664
487154,JNJ,2011-07-12,67.02999877929688
487155,JNJ,2011-07-13,67.62999725341797
487156,JNJ,2011-07-14,67.66000366210938
487157,JNJ,2011-07-15,67.44999694824219
487158,JNJ,2011-07-18,67.08999633789062
487159,JNJ,2011-07-19,66.72000122070312
487160,JNJ,2011-07-20,66.23999786376953
487161,JNJ,2011-07-21,66.47000122070312
487162,JNJ,2011-07-22,66.72000122070312
487163,JNJ,2011-07-25,66.25
487164,JNJ,2011-07-26,65.91999816894531
487165,JNJ,2011-07-27,65.2300033569336
487166,JNJ,2011-07-28,65.08000183105469
487167,JNJ,2011-07-29,64.79000091552734
487168,JNJ,2011-08-01,64.41000366210938
487169,JNJ,2011-08-02,63.43000030517578
487170,JNJ,2011-08-03,63.40999984741211
487171,JNJ,2011-08-04,61.84000015258789
487172,JNJ,2011-08-05,62.709999084472656
487173,JNJ,2011-08-08,61.119998931884766
487174,JNJ,2011-08-09,62.20000076293945
487175,JNJ,2011-08-10,60.20000076293945
487176,JNJ,2011-08-11,63.43999862670898
487177,JNJ,2011-08-12,63.36000061035156
487178,JNJ,2011-08-15,64.58999633789062
487179,JNJ,2011-08-16,64.36000061035156
487180,JNJ,2011-08-17,64.26000213623047
487181,JNJ,2011-08-18,63.15999984741211
487182,JNJ,2011-08-19,63.13999938964844
487183,JNJ,2011-08-22,63.290000915527344
487184,JNJ,2011-08-23,64.97000122070312
487185,JNJ,2011-08-24,65.52999877929688
487186,JNJ,2011-08-25,64.55000305175781
487187,JNJ,2011-08-26,64.27999877929688
487188,JNJ,2011-08-29,65.86000061035156
487189,JNJ,2011-08-30,65.7699966430664
487190,JNJ,2011-08-31,65.80000305175781
487191,JNJ,2011-09-01,65.33000183105469
487192,JNJ,2011-09-02,64.06999969482422
487193,JNJ,2011-09-06,64.63999938964844
487194,JNJ,2011-09-07,65.43000030517578
487195,JNJ,2011-09-08,64.94999694824219
487196,JNJ,2011-09-09,63.63999938964844
487197,JNJ,2011-09-12,63.59000015258789
487198,JNJ,2011-09-13,63.61000061035156
487199,JNJ,2011-09-14,63.72999954223633
487200,JNJ,2011-09-15,64.4000015258789
487201,JNJ,2011-09-16,64.58999633789062
487202,JNJ,2011-09-19,64.13999938964844
487203,JNJ,2011-09-20,64.22000122070312
487204,JNJ,2011-09-21,63.130001068115234
487205,JNJ,2011-09-22,61.91999816894531
487206,JNJ,2011-09-23,61.59000015258789
487207,JNJ,2011-09-26,62.68999862670898
487208,JNJ,2011-09-27,63.81999969482422
487209,JNJ,2011-09-28,63.25
487210,JNJ,2011-09-29,63.900001525878906
487211,JNJ,2011-09-30,63.68999862670898
487212,JNJ,2011-10-03,62.08000183105469
487213,JNJ,2011-10-04,62.16999816894531
487214,JNJ,2011-10-05,62.34999847412109
487215,JNJ,2011-10-06,62.810001373291016
487216,JNJ,2011-10-07,63.130001068115234
487217,JNJ,2011-10-10,64.43000030517578
487218,JNJ,2011-10-11,63.959999084472656
487219,JNJ,2011-10-12,64.33000183105469
487220,JNJ,2011-10-13,64.2300033569336
487221,JNJ,2011-10-14,64.72000122070312
487222,JNJ,2011-10-17,63.790000915527344
487223,JNJ,2011-10-18,64.41999816894531
487224,JNJ,2011-10-19,62.63999938964844
487225,JNJ,2011-10-20,62.52999877929688
487226,JNJ,2011-10-21,63.77999877929688
487227,JNJ,2011-10-24,64.7300033569336
487228,JNJ,2011-10-25,63.68999862670898
487229,JNJ,2011-10-26,64.48999786376953
487230,JNJ,2011-10-27,65.5
487231,JNJ,2011-10-28,65.5999984741211
487232,JNJ,2011-10-31,64.38999938964844
487233,JNJ,2011-11-01,63.380001068115234
487234,JNJ,2011-11-02,63.63999938964844
487235,JNJ,2011-11-03,64.33999633789062
487236,JNJ,2011-11-04,64.12000274658203
487237,JNJ,2011-11-07,64.0
487238,JNJ,2011-11-08,64.86000061035156
487239,JNJ,2011-11-09,63.52999877929688
487240,JNJ,2011-11-10,64.12000274658203
487241,JNJ,2011-11-11,65.25
487242,JNJ,2011-11-14,64.91000366210938
487243,JNJ,2011-11-15,64.98999786376953
487244,JNJ,2011-11-16,64.4000015258789
487245,JNJ,2011-11-17,63.93999862670898
487246,JNJ,2011-11-18,63.84999847412109
487247,JNJ,2011-11-21,62.93999862670898
487248,JNJ,2011-11-22,62.900001525878906
487249,JNJ,2011-11-23,61.9900016784668
487250,JNJ,2011-11-25,61.27000045776367
487251,JNJ,2011-11-28,62.369998931884766
487252,JNJ,2011-11-29,62.77999877929688
487253,JNJ,2011-11-30,64.72000122070312
487254,JNJ,2011-12-01,64.44999694824219
487255,JNJ,2011-12-02,63.470001220703125
487256,JNJ,2011-12-05,63.36000061035156
487257,JNJ,2011-12-06,63.4900016784668
487258,JNJ,2011-12-07,64.44999694824219
487259,JNJ,2011-12-08,63.77999877929688
487260,JNJ,2011-12-09,64.52999877929688
487261,JNJ,2011-12-12,63.5099983215332
487262,JNJ,2011-12-13,63.36000061035156
487263,JNJ,2011-12-14,63.18000030517578
487264,JNJ,2011-12-15,64.0
487265,JNJ,2011-12-16,64.30000305175781
487266,JNJ,2011-12-19,63.52999877929688
487267,JNJ,2011-12-20,64.5199966430664
487268,JNJ,2011-12-21,64.95999908447266
487269,JNJ,2011-12-22,65.18000030517578
487270,JNJ,2011-12-23,65.9800033569336
487271,JNJ,2011-12-27,66.0199966430664
487272,JNJ,2011-12-28,65.44999694824219
487273,JNJ,2011-12-29,65.87999725341797
487274,JNJ,2011-12-30,65.58000183105469
487275,JNJ,2012-01-03,65.87999725341797
487276,JNJ,2012-01-04,65.4800033569336
487277,JNJ,2012-01-05,65.4000015258789
487278,JNJ,2012-01-06,64.83000183105469
487279,JNJ,2012-01-09,64.93000030517578
487280,JNJ,2012-01-10,65.19999694824219
487281,JNJ,2012-01-11,65.12999725341797
487282,JNJ,2012-01-12,65.2300033569336
487283,JNJ,2012-01-13,65.26000213623047
487284,JNJ,2012-01-17,65.12000274658203
487285,JNJ,2012-01-18,65.27999877929688
487286,JNJ,2012-01-19,65.19000244140625
487287,JNJ,2012-01-20,65.2699966430664
487288,JNJ,2012-01-23,65.0
487289,JNJ,2012-01-24,65.0
487290,JNJ,2012-01-25,65.22000122070312
487291,JNJ,2012-01-26,65.69999694824219
487292,JNJ,2012-01-27,65.55999755859375
487293,JNJ,2012-01-30,65.70999908447266
487294,JNJ,2012-01-31,65.91000366210938
487295,JNJ,2012-02-01,65.69000244140625
487296,JNJ,2012-02-02,65.58999633789062
487297,JNJ,2012-02-03,65.63999938964844
487298,JNJ,2012-02-06,65.19000244140625
487299,JNJ,2012-02-07,65.26000213623047
487300,JNJ,2012-02-08,65.23999786376953
487301,JNJ,2012-02-09,64.88999938964844
487302,JNJ,2012-02-10,64.5999984741211
487303,JNJ,2012-02-13,64.68000030517578
487304,JNJ,2012-02-14,64.61000061035156
487305,JNJ,2012-02-15,64.6500015258789
487306,JNJ,2012-02-16,64.91999816894531
487307,JNJ,2012-02-17,64.98999786376953
487308,JNJ,2012-02-21,65.04000091552734
487309,JNJ,2012-02-22,65.0
487310,JNJ,2012-02-23,65.0999984741211
487311,JNJ,2012-02-24,64.45999908447266
487312,JNJ,2012-02-27,64.44999694824219
487313,JNJ,2012-02-28,65.18000030517578
487314,JNJ,2012-02-29,65.08000183105469
487315,JNJ,2012-03-01,64.83000183105469
487316,JNJ,2012-03-02,64.7699966430664
487317,JNJ,2012-03-05,64.91000366210938
487318,JNJ,2012-03-06,64.3499984741211
487319,JNJ,2012-03-07,64.30000305175781
487320,JNJ,2012-03-08,64.8499984741211
487321,JNJ,2012-03-09,64.73999786376953
487322,JNJ,2012-03-12,65.0999984741211
487323,JNJ,2012-03-13,65.33000183105469
487324,JNJ,2012-03-14,65.08000183105469
487325,JNJ,2012-03-15,65.06999969482422
487326,JNJ,2012-03-16,65.12000274658203
487327,JNJ,2012-03-19,65.20999908447266
487328,JNJ,2012-03-20,64.95999908447266
487329,JNJ,2012-03-21,64.76000213623047
487330,JNJ,2012-03-22,64.45999908447266
487331,JNJ,2012-03-23,64.55000305175781
487332,JNJ,2012-03-26,65.16999816894531
487333,JNJ,2012-03-27,65.4000015258789
487334,JNJ,2012-03-28,65.62000274658203
487335,JNJ,2012-03-29,65.54000091552734
487336,JNJ,2012-03-30,65.95999908447266
487337,JNJ,2012-04-02,66.20999908447266
487338,JNJ,2012-04-03,65.87999725341797
487339,JNJ,2012-04-04,65.38999938964844
487340,JNJ,2012-04-05,65.33999633789062
487341,JNJ,2012-04-09,64.91999816894531
487342,JNJ,2012-04-10,64.19999694824219
487343,JNJ,2012-04-11,64.12999725341797
487344,JNJ,2012-04-12,64.1500015258789
487345,JNJ,2012-04-13,63.540000915527344
487346,JNJ,2012-04-16,63.97999954223633
487347,JNJ,2012-04-17,64.22000122070312
487348,JNJ,2012-04-18,63.2599983215332
487349,JNJ,2012-04-19,63.02999877929688
487350,JNJ,2012-04-20,63.709999084472656
487351,JNJ,2012-04-23,63.369998931884766
487352,JNJ,2012-04-24,63.77000045776367
487353,JNJ,2012-04-25,64.43000030517578
487354,JNJ,2012-04-26,64.75
487355,JNJ,2012-04-27,64.83999633789062
487356,JNJ,2012-04-30,65.0999984741211
487357,JNJ,2012-05-01,65.22000122070312
487358,JNJ,2012-05-02,65.33000183105469
487359,JNJ,2012-05-03,65.33999633789062
487360,JNJ,2012-05-04,64.73999786376953
487361,JNJ,2012-05-07,64.80000305175781
487362,JNJ,2012-05-08,64.9800033569336
487363,JNJ,2012-05-09,64.27999877929688
487364,JNJ,2012-05-10,64.56999969482422
487365,JNJ,2012-05-11,64.33999633789062
487366,JNJ,2012-05-14,63.93000030517578
487367,JNJ,2012-05-15,63.61000061035156
487368,JNJ,2012-05-16,63.709999084472656
487369,JNJ,2012-05-17,63.54999923706055
487370,JNJ,2012-05-18,63.34999847412109
487371,JNJ,2012-05-21,63.470001220703125
487372,JNJ,2012-05-22,63.52000045776367
487373,JNJ,2012-05-23,63.27000045776367
487374,JNJ,2012-05-24,63.09999847412109
487375,JNJ,2012-05-25,62.5099983215332
487376,JNJ,2012-05-29,62.59000015258789
487377,JNJ,2012-05-30,62.209999084472656
487378,JNJ,2012-05-31,62.43000030517578
487379,JNJ,2012-06-01,61.77999877929688
487380,JNJ,2012-06-04,62.34000015258789
487381,JNJ,2012-06-05,62.209999084472656
487382,JNJ,2012-06-06,62.79999923706055
487383,JNJ,2012-06-07,62.79999923706055
487384,JNJ,2012-06-08,62.97999954223633
487385,JNJ,2012-06-11,62.119998931884766
487386,JNJ,2012-06-12,63.08000183105469
487387,JNJ,2012-06-13,64.44999694824219
487388,JNJ,2012-06-14,65.44999694824219
487389,JNJ,2012-06-15,66.01000213623047
487390,JNJ,2012-06-18,66.30000305175781
487391,JNJ,2012-06-19,66.72000122070312
487392,JNJ,2012-06-20,67.0
487393,JNJ,2012-06-21,66.38999938964844
487394,JNJ,2012-06-22,66.62999725341797
487395,JNJ,2012-06-25,66.5
487396,JNJ,2012-06-26,66.41999816894531
487397,JNJ,2012-06-27,66.83999633789062
487398,JNJ,2012-06-28,66.94000244140625
487399,JNJ,2012-06-29,67.55999755859375
487400,JNJ,2012-07-02,68.0
487401,JNJ,2012-07-03,68.04000091552734
487402,JNJ,2012-07-05,67.77999877929688
487403,JNJ,2012-07-06,67.63999938964844
487404,JNJ,2012-07-09,67.77999877929688
487405,JNJ,2012-07-10,67.87999725341797
487406,JNJ,2012-07-11,67.9000015258789
487407,JNJ,2012-07-12,67.70999908447266
487408,JNJ,2012-07-13,68.61000061035156
487409,JNJ,2012-07-16,68.44999694824219
487410,JNJ,2012-07-17,69.0
487411,JNJ,2012-07-18,69.37000274658203
487412,JNJ,2012-07-19,69.52999877929688
487413,JNJ,2012-07-20,68.62999725341797
487414,JNJ,2012-07-23,68.11000061035156
487415,JNJ,2012-07-24,67.3499984741211
487416,JNJ,2012-07-25,67.52999877929688
487417,JNJ,2012-07-26,68.73999786376953
487418,JNJ,2012-07-27,69.5199966430664
487419,JNJ,2012-07-30,69.44999694824219
487420,JNJ,2012-07-31,69.22000122070312
487421,JNJ,2012-08-01,69.37999725341797
487422,JNJ,2012-08-02,68.44999694824219
487423,JNJ,2012-08-03,69.12000274658203
487424,JNJ,2012-08-06,68.83999633789062
487425,JNJ,2012-08-07,68.29000091552734
487426,JNJ,2012-08-08,68.3499984741211
487427,JNJ,2012-08-09,68.31999969482422
487428,JNJ,2012-08-10,68.63999938964844
487429,JNJ,2012-08-13,68.45999908447266
487430,JNJ,2012-08-14,68.63999938964844
487431,JNJ,2012-08-15,68.3499984741211
487432,JNJ,2012-08-16,68.19999694824219
487433,JNJ,2012-08-17,67.80000305175781
487434,JNJ,2012-08-20,67.69999694824219
487435,JNJ,2012-08-21,67.77999877929688
487436,JNJ,2012-08-22,67.75
487437,JNJ,2012-08-23,67.73999786376953
487438,JNJ,2012-08-24,67.5999984741211
487439,JNJ,2012-08-27,67.48999786376953
487440,JNJ,2012-08-28,67.51000213623047
487441,JNJ,2012-08-29,67.37000274658203
487442,JNJ,2012-08-30,67.20999908447266
487443,JNJ,2012-08-31,67.43000030517578
487444,JNJ,2012-09-04,67.26000213623047
487445,JNJ,2012-09-05,67.2699966430664
487446,JNJ,2012-09-06,67.83999633789062
487447,JNJ,2012-09-07,67.87999725341797
487448,JNJ,2012-09-10,68.18000030517578
487449,JNJ,2012-09-11,68.19999694824219
487450,JNJ,2012-09-12,68.1500015258789
487451,JNJ,2012-09-13,68.98999786376953
487452,JNJ,2012-09-14,68.47000122070312
487453,JNJ,2012-09-17,68.25
487454,JNJ,2012-09-18,68.55000305175781
487455,JNJ,2012-09-19,68.5999984741211
487456,JNJ,2012-09-20,68.9000015258789
487457,JNJ,2012-09-21,69.05999755859375
487458,JNJ,2012-09-24,69.0
487459,JNJ,2012-09-25,69.31999969482422
487460,JNJ,2012-09-26,69.0
487461,JNJ,2012-09-27,69.01000213623047
487462,JNJ,2012-09-28,68.91000366210938
487463,JNJ,2012-10-01,69.12999725341797
487464,JNJ,2012-10-02,68.95999908447266
487465,JNJ,2012-10-03,69.0
487466,JNJ,2012-10-04,69.2699966430664
487467,JNJ,2012-10-05,69.6500015258789
487468,JNJ,2012-10-08,69.44000244140625
487469,JNJ,2012-10-09,68.41000366210938
487470,JNJ,2012-10-10,68.22000122070312
487471,JNJ,2012-10-11,67.97000122070312
487472,JNJ,2012-10-12,67.97000122070312
487473,JNJ,2012-10-15,68.5999984741211
487474,JNJ,2012-10-16,69.55000305175781
487475,JNJ,2012-10-17,71.0
487476,JNJ,2012-10-18,72.5199966430664
487477,JNJ,2012-10-19,71.86000061035156
487478,JNJ,2012-10-22,71.77999877929688
487479,JNJ,2012-10-23,70.88999938964844
487480,JNJ,2012-10-24,70.73999786376953
487481,JNJ,2012-10-25,71.13999938964844
487482,JNJ,2012-10-26,70.9000015258789
487483,JNJ,2012-10-31,70.81999969482422
487484,JNJ,2012-11-01,71.5
487485,JNJ,2012-11-02,70.9000015258789
487486,JNJ,2012-11-05,70.79000091552734
487487,JNJ,2012-11-06,71.01000213623047
487488,JNJ,2012-11-07,70.33999633789062
487489,JNJ,2012-11-08,69.6500015258789
487490,JNJ,2012-11-09,69.87000274658203
487491,JNJ,2012-11-12,69.68000030517578
487492,JNJ,2012-11-13,69.51000213623047
487493,JNJ,2012-11-14,69.2699966430664
487494,JNJ,2012-11-15,69.06999969482422
487495,JNJ,2012-11-16,69.19000244140625
487496,JNJ,2012-11-19,69.25
487497,JNJ,2012-11-20,69.66999816894531
487498,JNJ,2012-11-21,69.58999633789062
487499,JNJ,2012-11-23,69.55999755859375
487500,JNJ,2012-11-26,69.08999633789062
487501,JNJ,2012-11-27,68.80999755859375
487502,JNJ,2012-11-28,69.29000091552734
487503,JNJ,2012-11-29,69.22000122070312
487504,JNJ,2012-11-30,69.7300033569336
487505,JNJ,2012-12-03,69.6500015258789
487506,JNJ,2012-12-04,69.86000061035156
487507,JNJ,2012-12-05,69.97000122070312
487508,JNJ,2012-12-06,70.05000305175781
487509,JNJ,2012-12-07,70.44999694824219
487510,JNJ,2012-12-10,70.5999984741211
487511,JNJ,2012-12-11,71.0999984741211
487512,JNJ,2012-12-12,70.95999908447266
487513,JNJ,2012-12-13,70.75
487514,JNJ,2012-12-14,70.69000244140625
487515,JNJ,2012-12-17,70.94000244140625
487516,JNJ,2012-12-18,70.94999694824219
487517,JNJ,2012-12-19,70.62999725341797
487518,JNJ,2012-12-20,70.75
487519,JNJ,2012-12-21,70.2699966430664
487520,JNJ,2012-12-24,70.0199966430664
487521,JNJ,2012-12-26,70.16999816894531
487522,JNJ,2012-12-27,70.08999633789062
487523,JNJ,2012-12-28,69.4800033569336
487524,JNJ,2012-12-31,70.0999984741211
487525,JNJ,2013-01-02,70.83999633789062
487526,JNJ,2013-01-03,70.73999786376953
487527,JNJ,2013-01-04,71.55000305175781
487528,JNJ,2013-01-07,71.4000015258789
487529,JNJ,2013-01-08,71.41000366210938
487530,JNJ,2013-01-09,71.7300033569336
487531,JNJ,2013-01-10,72.19000244140625
487532,JNJ,2013-01-11,72.3499984741211
487533,JNJ,2013-01-14,72.55999755859375
487534,JNJ,2013-01-15,72.37000274658203
487535,JNJ,2013-01-16,72.58000183105469
487536,JNJ,2013-01-17,72.9000015258789
487537,JNJ,2013-01-18,73.2300033569336
487538,JNJ,2013-01-22,72.69000244140625
487539,JNJ,2013-01-23,72.8499984741211
487540,JNJ,2013-01-24,73.0999984741211
487541,JNJ,2013-01-25,73.91999816894531
487542,JNJ,2013-01-28,73.62000274658203
487543,JNJ,2013-01-29,74.41000366210938
487544,JNJ,2013-01-30,74.08999633789062
487545,JNJ,2013-01-31,73.91999816894531
487546,JNJ,2013-02-01,74.18000030517578
487547,JNJ,2013-02-04,74.11000061035156
487548,JNJ,2013-02-05,74.66000366210938
487549,JNJ,2013-02-06,75.38999938964844
487550,JNJ,2013-02-07,75.05999755859375
487551,JNJ,2013-02-08,75.4800033569336
487552,JNJ,2013-02-11,75.41000366210938
487553,JNJ,2013-02-12,75.80000305175781
487554,JNJ,2013-02-13,75.66000366210938
487555,JNJ,2013-02-14,75.80999755859375
487556,JNJ,2013-02-15,76.16000366210938
487557,JNJ,2013-02-19,76.95999908447266
487558,JNJ,2013-02-20,76.6500015258789
487559,JNJ,2013-02-21,76.87000274658203
487560,JNJ,2013-02-22,76.25
487561,JNJ,2013-02-25,75.56999969482422
487562,JNJ,2013-02-26,75.75
487563,JNJ,2013-02-27,76.31999969482422
487564,JNJ,2013-02-28,76.11000061035156
487565,JNJ,2013-03-01,76.69999694824219
487566,JNJ,2013-03-04,77.19999694824219
487567,JNJ,2013-03-05,77.66000366210938
487568,JNJ,2013-03-06,77.38999938964844
487569,JNJ,2013-03-07,77.75
487570,JNJ,2013-03-08,78.19000244140625
487571,JNJ,2013-03-11,78.44000244140625
487572,JNJ,2013-03-12,78.55999755859375
487573,JNJ,2013-03-13,78.55000305175781
487574,JNJ,2013-03-14,79.0999984741211
487575,JNJ,2013-03-15,79.19000244140625
487576,JNJ,2013-03-18,78.80999755859375
487577,JNJ,2013-03-19,78.86000061035156
487578,JNJ,2013-03-20,79.44999694824219
487579,JNJ,2013-03-21,79.01000213623047
487580,JNJ,2013-03-22,79.73999786376953
487581,JNJ,2013-03-25,79.68000030517578
487582,JNJ,2013-03-26,80.8499984741211
487583,JNJ,2013-03-27,81.2699966430664
487584,JNJ,2013-03-28,81.52999877929688
487585,JNJ,2013-04-01,81.93000030517578
487586,JNJ,2013-04-02,82.69000244140625
487587,JNJ,2013-04-03,82.06999969482422
487588,JNJ,2013-04-04,82.41000366210938
487589,JNJ,2013-04-05,82.04000091552734
487590,JNJ,2013-04-08,81.11000061035156
487591,JNJ,2013-04-09,81.5199966430664
487592,JNJ,2013-04-10,82.0199966430664
487593,JNJ,2013-04-11,82.31999969482422
487594,JNJ,2013-04-12,82.73999786376953
487595,JNJ,2013-04-15,81.70999908447266
487596,JNJ,2013-04-16,83.44000244140625
487597,JNJ,2013-04-17,83.9000015258789
487598,JNJ,2013-04-18,83.18000030517578
487599,JNJ,2013-04-19,84.48999786376953
487600,JNJ,2013-04-22,84.83000183105469
487601,JNJ,2013-04-23,85.44999694824219
487602,JNJ,2013-04-24,84.38999938964844
487603,JNJ,2013-04-25,85.22000122070312
487604,JNJ,2013-04-26,85.12000274658203
487605,JNJ,2013-04-29,85.58000183105469
487606,JNJ,2013-04-30,85.2300033569336
487607,JNJ,2013-05-01,84.2300033569336
487608,JNJ,2013-05-02,85.16000366210938
487609,JNJ,2013-05-03,85.75
487610,JNJ,2013-05-06,84.68000030517578
487611,JNJ,2013-05-07,85.52999877929688
487612,JNJ,2013-05-08,85.45999908447266
487613,JNJ,2013-05-09,85.1500015258789
487614,JNJ,2013-05-10,85.76000213623047
487615,JNJ,2013-05-13,85.8499984741211
487616,JNJ,2013-05-14,86.97000122070312
487617,JNJ,2013-05-15,87.63999938964844
487618,JNJ,2013-05-16,87.44999694824219
487619,JNJ,2013-05-17,88.08999633789062
487620,JNJ,2013-05-20,88.01000213623047
487621,JNJ,2013-05-21,88.58999633789062
487622,JNJ,2013-05-22,88.45999908447266
487623,JNJ,2013-05-23,87.20999908447266
487624,JNJ,2013-05-24,86.81999969482422
487625,JNJ,2013-05-28,87.61000061035156
487626,JNJ,2013-05-29,85.6500015258789
487627,JNJ,2013-05-30,85.98999786376953
487628,JNJ,2013-05-31,84.18000030517578
487629,JNJ,2013-06-03,84.70999908447266
487630,JNJ,2013-06-04,84.0999984741211
487631,JNJ,2013-06-05,83.68000030517578
487632,JNJ,2013-06-06,84.45999908447266
487633,JNJ,2013-06-07,84.91000366210938
487634,JNJ,2013-06-10,85.13999938964844
487635,JNJ,2013-06-11,84.69000244140625
487636,JNJ,2013-06-12,83.73999786376953
487637,JNJ,2013-06-13,84.91000366210938
487638,JNJ,2013-06-14,84.91000366210938
487639,JNJ,2013-06-17,85.62999725341797
487640,JNJ,2013-06-18,86.36000061035156
487641,JNJ,2013-06-19,84.86000061035156
487642,JNJ,2013-06-20,82.62000274658203
487643,JNJ,2013-06-21,83.19999694824219
487644,JNJ,2013-06-24,84.61000061035156
487645,JNJ,2013-06-25,85.3499984741211
487646,JNJ,2013-06-26,86.98999786376953
487647,JNJ,2013-06-27,86.70999908447266
487648,JNJ,2013-06-28,85.86000061035156
487649,JNJ,2013-07-01,86.62999725341797
487650,JNJ,2013-07-02,86.56999969482422
487651,JNJ,2013-07-03,86.77999877929688
487652,JNJ,2013-07-05,87.87000274658203
487653,JNJ,2013-07-08,88.58999633789062
487654,JNJ,2013-07-09,88.87999725341797
487655,JNJ,2013-07-10,89.23999786376953
487656,JNJ,2013-07-11,89.66999816894531
487657,JNJ,2013-07-12,89.98999786376953
487658,JNJ,2013-07-15,90.4000015258789
487659,JNJ,2013-07-16,90.4000015258789
487660,JNJ,2013-07-17,90.12999725341795
487661,JNJ,2013-07-18,90.16999816894533
487662,JNJ,2013-07-19,92.2300033569336
487663,JNJ,2013-07-22,92.27999877929688
487664,JNJ,2013-07-23,92.41999816894533
487665,JNJ,2013-07-24,92.36000061035156
487666,JNJ,2013-07-25,92.56999969482422
487667,JNJ,2013-07-26,92.83000183105467
487668,JNJ,2013-07-29,93.20999908447266
487669,JNJ,2013-07-30,93.16999816894533
487670,JNJ,2013-07-31,93.5
487671,JNJ,2013-08-01,93.7699966430664
487672,JNJ,2013-08-02,94.38999938964844
487673,JNJ,2013-08-05,93.8000030517578
487674,JNJ,2013-08-06,93.80999755859376
487675,JNJ,2013-08-07,93.66000366210938
487676,JNJ,2013-08-08,93.33999633789062
487677,JNJ,2013-08-09,92.36000061035156
487678,JNJ,2013-08-12,92.0
487679,JNJ,2013-08-13,93.01000213623048
487680,JNJ,2013-08-14,90.6999969482422
487681,JNJ,2013-08-15,89.55000305175781
487682,JNJ,2013-08-16,89.37000274658203
487683,JNJ,2013-08-19,90.4499969482422
487684,JNJ,2013-08-20,89.7300033569336
487685,JNJ,2013-08-21,88.80000305175781
487686,JNJ,2013-08-22,88.26000213623047
487687,JNJ,2013-08-23,88.41000366210938
487688,JNJ,2013-08-26,87.52999877929688
487689,JNJ,2013-08-27,86.16999816894531
487690,JNJ,2013-08-28,86.52999877929688
487691,JNJ,2013-08-29,86.56999969482422
487692,JNJ,2013-08-30,86.41000366210938
487693,JNJ,2013-09-03,86.41999816894531
487694,JNJ,2013-09-04,86.9000015258789
487695,JNJ,2013-09-05,87.04000091552734
487696,JNJ,2013-09-06,87.16000366210938
487697,JNJ,2013-09-09,87.55999755859375
487698,JNJ,2013-09-10,88.52999877929688
487699,JNJ,2013-09-11,89.2300033569336
487700,JNJ,2013-09-12,89.01000213623047
487701,JNJ,2013-09-13,88.56999969482422
487702,JNJ,2013-09-16,89.02999877929688
487703,JNJ,2013-09-17,89.05999755859375
487704,JNJ,2013-09-18,89.91000366210938
487705,JNJ,2013-09-19,90.06999969482422
487706,JNJ,2013-09-20,89.68000030517578
487707,JNJ,2013-09-23,89.08999633789062
487708,JNJ,2013-09-24,88.22000122070312
487709,JNJ,2013-09-25,87.08000183105469
487710,JNJ,2013-09-26,87.06999969482422
487711,JNJ,2013-09-27,86.7300033569336
487712,JNJ,2013-09-30,86.69000244140625
487713,JNJ,2013-10-01,87.47000122070312
487714,JNJ,2013-10-02,87.29000091552734
487715,JNJ,2013-10-03,86.58000183105469
487716,JNJ,2013-10-04,87.30999755859375
487717,JNJ,2013-10-07,86.58999633789062
487718,JNJ,2013-10-08,85.61000061035156
487719,JNJ,2013-10-09,85.95999908447266
487720,JNJ,2013-10-10,87.77999877929688
487721,JNJ,2013-10-11,89.44999694824219
487722,JNJ,2013-10-14,89.80000305175781
487723,JNJ,2013-10-15,89.93000030517578
487724,JNJ,2013-10-16,91.11000061035156
487725,JNJ,2013-10-17,91.97000122070312
487726,JNJ,2013-10-18,91.62999725341795
487727,JNJ,2013-10-21,91.1999969482422
487728,JNJ,2013-10-22,92.36000061035156
487729,JNJ,2013-10-23,92.0999984741211
487730,JNJ,2013-10-24,92.3499984741211
487731,JNJ,2013-10-25,92.08999633789062
487732,JNJ,2013-10-28,92.38999938964844
487733,JNJ,2013-10-29,93.13999938964844
487734,JNJ,2013-10-30,92.79000091552734
487735,JNJ,2013-10-31,92.61000061035156
487736,JNJ,2013-11-01,93.37000274658205
487737,JNJ,2013-11-04,93.02999877929688
487738,JNJ,2013-11-05,92.80999755859376
487739,JNJ,2013-11-06,93.04000091552734
487740,JNJ,2013-11-07,92.69000244140624
487741,JNJ,2013-11-08,94.0500030517578
487742,JNJ,2013-11-11,94.29000091552734
487743,JNJ,2013-11-12,93.55999755859376
487744,JNJ,2013-11-13,93.33999633789062
487745,JNJ,2013-11-14,93.91999816894533
487746,JNJ,2013-11-15,94.38999938964844
487747,JNJ,2013-11-18,94.3000030517578
487748,JNJ,2013-11-19,94.86000061035156
487749,JNJ,2013-11-20,95.1500015258789
487750,JNJ,2013-11-21,95.1999969482422
487751,JNJ,2013-11-22,95.25
487752,JNJ,2013-11-25,95.62999725341795
487753,JNJ,2013-11-26,95.05999755859376
487754,JNJ,2013-11-27,94.9800033569336
487755,JNJ,2013-11-29,94.66000366210938
487756,JNJ,2013-12-02,94.27999877929688
487757,JNJ,2013-12-03,93.97000122070312
487758,JNJ,2013-12-04,93.62999725341795
487759,JNJ,2013-12-05,92.97000122070312
487760,JNJ,2013-12-06,94.44000244140624
487761,JNJ,2013-12-09,94.44000244140624
487762,JNJ,2013-12-10,94.13999938964844
487763,JNJ,2013-12-11,93.11000061035156
487764,JNJ,2013-12-12,91.16000366210938
487765,JNJ,2013-12-13,91.3499984741211
487766,JNJ,2013-12-16,91.37000274658205
487767,JNJ,2013-12-17,90.66000366210938
487768,JNJ,2013-12-18,92.63999938964844
487769,JNJ,2013-12-19,91.9800033569336
487770,JNJ,2013-12-20,92.08999633789062
487771,JNJ,2013-12-23,92.02999877929688
487772,JNJ,2013-12-24,92.05999755859376
487773,JNJ,2013-12-26,92.54000091552734
487774,JNJ,2013-12-27,92.3499984741211
487775,JNJ,2013-12-30,92.3000030517578
487776,JNJ,2013-12-31,91.58999633789062
487777,JNJ,2014-01-02,91.02999877929688
487778,JNJ,2014-01-03,91.8499984741211
487779,JNJ,2014-01-06,92.33000183105467
487780,JNJ,2014-01-07,94.29000091552734
487781,JNJ,2014-01-08,94.16000366210938
487782,JNJ,2014-01-09,94.7300033569336
487783,JNJ,2014-01-10,94.73999786376952
487784,JNJ,2014-01-13,94.5
487785,JNJ,2014-01-14,94.72000122070312
487786,JNJ,2014-01-15,94.8000030517578
487787,JNJ,2014-01-16,94.63999938964844
487788,JNJ,2014-01-17,95.05999755859376
487789,JNJ,2014-01-21,94.02999877929688
487790,JNJ,2014-01-22,94.31999969482422
487791,JNJ,2014-01-23,92.73999786376952
487792,JNJ,2014-01-24,90.61000061035156
487793,JNJ,2014-01-27,89.94000244140625
487794,JNJ,2014-01-28,90.0999984741211
487795,JNJ,2014-01-29,88.9000015258789
487796,JNJ,2014-01-30,89.5
487797,JNJ,2014-01-31,88.47000122070312
487798,JNJ,2014-02-03,86.77999877929688
487799,JNJ,2014-02-04,86.62000274658203
487800,JNJ,2014-02-05,87.27999877929688
487801,JNJ,2014-02-06,88.75
487802,JNJ,2014-02-07,90.04000091552734
487803,JNJ,2014-02-10,91.06999969482422
487804,JNJ,2014-02-11,92.97000122070312
487805,JNJ,2014-02-12,92.41999816894533
487806,JNJ,2014-02-13,92.55999755859376
487807,JNJ,2014-02-14,92.76000213623048
487808,JNJ,2014-02-18,92.16999816894533
487809,JNJ,2014-02-19,91.63999938964844
487810,JNJ,2014-02-20,92.37999725341795
487811,JNJ,2014-02-21,91.5199966430664
487812,JNJ,2014-02-24,91.11000061035156
487813,JNJ,2014-02-25,91.11000061035156
487814,JNJ,2014-02-26,91.11000061035156
487815,JNJ,2014-02-27,91.36000061035156
487816,JNJ,2014-02-28,92.12000274658205
487817,JNJ,2014-03-03,91.55999755859376
487818,JNJ,2014-03-04,93.33999633789062
487819,JNJ,2014-03-05,92.58999633789062
487820,JNJ,2014-03-06,92.88999938964844
487821,JNJ,2014-03-07,93.31999969482422
487822,JNJ,2014-03-10,93.4499969482422
487823,JNJ,2014-03-11,93.48999786376952
487824,JNJ,2014-03-12,93.5999984741211
487825,JNJ,2014-03-13,93.0
487826,JNJ,2014-03-14,92.80999755859376
487827,JNJ,2014-03-17,93.93000030517578
487828,JNJ,2014-03-18,93.94000244140624
487829,JNJ,2014-03-19,93.58999633789062
487830,JNJ,2014-03-20,94.12000274658205
487831,JNJ,2014-03-21,95.93000030517578
487832,JNJ,2014-03-24,95.1999969482422
487833,JNJ,2014-03-25,97.37999725341795
487834,JNJ,2014-03-26,97.0500030517578
487835,JNJ,2014-03-27,97.27999877929688
487836,JNJ,2014-03-28,97.44000244140624
487837,JNJ,2014-03-31,98.2300033569336
487838,JNJ,2014-04-01,97.94000244140624
487839,JNJ,2014-04-02,98.2300033569336
487840,JNJ,2014-04-03,98.26000213623048
487841,JNJ,2014-04-04,98.41999816894533
487842,JNJ,2014-04-07,97.88999938964844
487843,JNJ,2014-04-08,98.05999755859376
487844,JNJ,2014-04-09,98.9499969482422
487845,JNJ,2014-04-10,96.54000091552734
487846,JNJ,2014-04-11,96.87000274658205
487847,JNJ,2014-04-14,97.13999938964844
487848,JNJ,2014-04-15,99.1999969482422
487849,JNJ,2014-04-16,98.75
487850,JNJ,2014-04-17,98.95999908447266
487851,JNJ,2014-04-21,100.0
487852,JNJ,2014-04-22,100.18000030517578
487853,JNJ,2014-04-23,100.22000122070312
487854,JNJ,2014-04-24,99.95999908447266
487855,JNJ,2014-04-25,99.79000091552734
487856,JNJ,2014-04-28,101.33999633789062
487857,JNJ,2014-04-29,101.02999877929688
487858,JNJ,2014-04-30,101.29000091552734
487859,JNJ,2014-05-01,100.52999877929688
487860,JNJ,2014-05-02,99.30999755859376
487861,JNJ,2014-05-05,100.0
487862,JNJ,2014-05-06,99.51000213623048
487863,JNJ,2014-05-07,100.91000366210938
487864,JNJ,2014-05-08,100.5
487865,JNJ,2014-05-09,100.91000366210938
487866,JNJ,2014-05-12,100.5199966430664
487867,JNJ,2014-05-13,101.0199966430664
487868,JNJ,2014-05-14,100.87000274658205
487869,JNJ,2014-05-15,100.69000244140624
487870,JNJ,2014-05-16,100.58000183105467
487871,JNJ,2014-05-19,100.63999938964844
487872,JNJ,2014-05-20,100.25
487873,JNJ,2014-05-21,101.13999938964844
487874,JNJ,2014-05-22,100.95999908447266
487875,JNJ,2014-05-23,100.9800033569336
487876,JNJ,2014-05-27,100.80999755859376
487877,JNJ,2014-05-28,100.3000030517578
487878,JNJ,2014-05-29,100.76000213623048
487879,JNJ,2014-05-30,101.45999908447266
487880,JNJ,2014-06-02,102.16999816894533
487881,JNJ,2014-06-03,102.45999908447266
487882,JNJ,2014-06-04,102.68000030517578
487883,JNJ,2014-06-05,103.22000122070312
487884,JNJ,2014-06-06,103.18000030517578
487885,JNJ,2014-06-09,103.22000122070312
487886,JNJ,2014-06-10,104.0999984741211
487887,JNJ,2014-06-11,103.31999969482422
487888,JNJ,2014-06-12,102.52999877929688
487889,JNJ,2014-06-13,102.52999877929688
487890,JNJ,2014-06-16,102.4499969482422
487891,JNJ,2014-06-17,101.93000030517578
487892,JNJ,2014-06-18,102.80999755859376
487893,JNJ,2014-06-19,103.80999755859376
487894,JNJ,2014-06-20,105.2699966430664
487895,JNJ,2014-06-23,104.75
487896,JNJ,2014-06-24,104.58999633789062
487897,JNJ,2014-06-25,105.76000213623048
487898,JNJ,2014-06-26,105.6500015258789
487899,JNJ,2014-06-27,104.98999786376952
487900,JNJ,2014-06-30,104.62000274658205
487901,JNJ,2014-07-01,105.87000274658205
487902,JNJ,2014-07-02,105.86000061035156
487903,JNJ,2014-07-03,105.41999816894533
487904,JNJ,2014-07-07,106.47000122070312
487905,JNJ,2014-07-08,105.72000122070312
487906,JNJ,2014-07-09,106.04000091552734
487907,JNJ,2014-07-10,105.8000030517578
487908,JNJ,2014-07-11,105.0999984741211
487909,JNJ,2014-07-14,105.37999725341795
487910,JNJ,2014-07-15,103.27999877929688
487911,JNJ,2014-07-16,102.22000122070312
487912,JNJ,2014-07-17,100.37000274658205
487913,JNJ,2014-07-18,101.8000030517578
487914,JNJ,2014-07-21,101.2699966430664
487915,JNJ,2014-07-22,102.47000122070312
487916,JNJ,2014-07-23,102.19000244140624
487917,JNJ,2014-07-24,102.1999969482422
487918,JNJ,2014-07-25,102.11000061035156
487919,JNJ,2014-07-28,102.11000061035156
487920,JNJ,2014-07-29,101.95999908447266
487921,JNJ,2014-07-30,102.3000030517578
487922,JNJ,2014-07-31,100.08999633789062
487923,JNJ,2014-08-01,99.9000015258789
487924,JNJ,2014-08-04,100.16000366210938
487925,JNJ,2014-08-05,99.81999969482422
487926,JNJ,2014-08-06,100.70999908447266
487927,JNJ,2014-08-07,99.93000030517578
487928,JNJ,2014-08-08,101.08000183105467
487929,JNJ,2014-08-11,101.16000366210938
487930,JNJ,2014-08-12,100.62999725341795
487931,JNJ,2014-08-13,101.73999786376952
487932,JNJ,2014-08-14,102.0199966430664
487933,JNJ,2014-08-15,101.16999816894533
487934,JNJ,2014-08-18,102.6999969482422
487935,JNJ,2014-08-19,102.95999908447266
487936,JNJ,2014-08-20,103.20999908447266
487937,JNJ,2014-08-21,104.19000244140624
487938,JNJ,2014-08-22,103.0999984741211
487939,JNJ,2014-08-25,103.2300033569336
487940,JNJ,2014-08-26,103.44000244140624
487941,JNJ,2014-08-27,103.22000122070312
487942,JNJ,2014-08-28,102.9499969482422
487943,JNJ,2014-08-29,103.7300033569336
487944,JNJ,2014-09-02,103.36000061035156
487945,JNJ,2014-09-03,103.76000213623048
487946,JNJ,2014-09-04,103.83999633789062
487947,JNJ,2014-09-05,104.41999816894533
487948,JNJ,2014-09-08,104.0500030517578
487949,JNJ,2014-09-09,103.8000030517578
487950,JNJ,2014-09-10,104.98999786376952
487951,JNJ,2014-09-11,104.5500030517578
487952,JNJ,2014-09-12,104.58000183105467
487953,JNJ,2014-09-15,104.72000122070312
487954,JNJ,2014-09-16,105.87999725341795
487955,JNJ,2014-09-17,106.19000244140624
487956,JNJ,2014-09-18,107.3499984741211
487957,JNJ,2014-09-19,107.98999786376952
487958,JNJ,2014-09-22,107.87999725341795
487959,JNJ,2014-09-23,107.45999908447266
487960,JNJ,2014-09-24,108.63999938964844
487961,JNJ,2014-09-25,107.0999984741211
487962,JNJ,2014-09-26,107.0999984741211
487963,JNJ,2014-09-29,106.54000091552734
487964,JNJ,2014-09-30,106.58999633789062
487965,JNJ,2014-10-01,104.3000030517578
487966,JNJ,2014-10-02,103.8499984741211
487967,JNJ,2014-10-03,105.12999725341795
487968,JNJ,2014-10-06,104.86000061035156
487969,JNJ,2014-10-07,102.38999938964844
487970,JNJ,2014-10-08,104.91000366210938
487971,JNJ,2014-10-09,102.08000183105467
487972,JNJ,2014-10-10,101.2300033569336
487973,JNJ,2014-10-13,99.12000274658205
487974,JNJ,2014-10-14,97.01000213623048
487975,JNJ,2014-10-15,98.20999908447266
487976,JNJ,2014-10-16,96.77999877929688
487977,JNJ,2014-10-17,98.6999969482422
487978,JNJ,2014-10-20,99.1999969482422
487979,JNJ,2014-10-21,100.36000061035156
487980,JNJ,2014-10-22,101.22000122070312
487981,JNJ,2014-10-23,102.62999725341795
487982,JNJ,2014-10-24,103.12999725341795
487983,JNJ,2014-10-27,104.06999969482422
487984,JNJ,2014-10-28,104.79000091552734
487985,JNJ,2014-10-29,105.55999755859376
487986,JNJ,2014-10-30,107.04000091552734
487987,JNJ,2014-10-31,107.77999877929688
487988,JNJ,2014-11-03,107.45999908447266
487989,JNJ,2014-11-04,108.62000274658205
487990,JNJ,2014-11-05,108.81999969482422
487991,JNJ,2014-11-06,109.01000213623048
487992,JNJ,2014-11-07,108.1999969482422
487993,JNJ,2014-11-10,108.81999969482422
487994,JNJ,2014-11-11,108.91000366210938
487995,JNJ,2014-11-12,108.75
487996,JNJ,2014-11-13,109.06999969482422
487997,JNJ,2014-11-14,108.16000366210938
487998,JNJ,2014-11-17,108.3000030517578
487999,JNJ,2014-11-18,108.83000183105467
488000,JNJ,2014-11-19,108.76000213623048
488001,JNJ,2014-11-20,108.18000030517578
488002,JNJ,2014-11-21,107.86000061035156
488003,JNJ,2014-11-24,106.87999725341795
488004,JNJ,2014-11-25,106.6999969482422
488005,JNJ,2014-11-26,107.20999908447266
488006,JNJ,2014-11-28,108.25
488007,JNJ,2014-12-01,108.02999877929688
488008,JNJ,2014-12-02,108.51000213623048
488009,JNJ,2014-12-03,107.72000122070312
488010,JNJ,2014-12-04,107.55999755859376
488011,JNJ,2014-12-05,108.51000213623048
488012,JNJ,2014-12-08,108.5199966430664
488013,JNJ,2014-12-09,108.0500030517578
488014,JNJ,2014-12-10,106.23999786376952
488015,JNJ,2014-12-11,106.72000122070312
488016,JNJ,2014-12-12,104.43000030517578
488017,JNJ,2014-12-15,103.95999908447266
488018,JNJ,2014-12-16,102.76000213623048
488019,JNJ,2014-12-17,104.06999969482422
488020,JNJ,2014-12-18,106.80999755859376
488021,JNJ,2014-12-19,105.5500030517578
488022,JNJ,2014-12-22,106.73999786376952
488023,JNJ,2014-12-23,104.27999877929688
488024,JNJ,2014-12-24,104.58999633789062
488025,JNJ,2014-12-26,105.05999755859376
488026,JNJ,2014-12-29,105.33000183105467
488027,JNJ,2014-12-30,105.36000061035156
488028,JNJ,2014-12-31,104.56999969482422
488029,JNJ,2015-01-02,104.5199966430664
488030,JNJ,2015-01-05,103.79000091552734
488031,JNJ,2015-01-06,103.27999877929688
488032,JNJ,2015-01-07,105.55999755859376
488033,JNJ,2015-01-08,106.38999938964844
488034,JNJ,2015-01-09,104.94000244140624
488035,JNJ,2015-01-12,104.58000183105467
488036,JNJ,2015-01-13,104.76000213623048
488037,JNJ,2015-01-14,104.0
488038,JNJ,2015-01-15,102.48999786376952
488039,JNJ,2015-01-16,104.04000091552734
488040,JNJ,2015-01-20,101.29000091552734
488041,JNJ,2015-01-21,101.9000015258789
488042,JNJ,2015-01-22,103.76000213623048
488043,JNJ,2015-01-23,102.1999969482422
488044,JNJ,2015-01-26,102.26000213623048
488045,JNJ,2015-01-27,102.08999633789062
488046,JNJ,2015-01-28,101.4800033569336
488047,JNJ,2015-01-29,102.37999725341795
488048,JNJ,2015-01-30,100.13999938964844
488049,JNJ,2015-02-02,100.83000183105467
488050,JNJ,2015-02-03,102.45999908447266
488051,JNJ,2015-02-04,101.36000061035156
488052,JNJ,2015-02-05,102.45999908447266
488053,JNJ,2015-02-06,101.0999984741211
488054,JNJ,2015-02-09,99.77999877929688
488055,JNJ,2015-02-10,100.3499984741211
488056,JNJ,2015-02-11,100.37999725341795
488057,JNJ,2015-02-12,98.44000244140624
488058,JNJ,2015-02-13,99.62000274658205
488059,JNJ,2015-02-17,100.44000244140624
488060,JNJ,2015-02-18,99.95999908447266
488061,JNJ,2015-02-19,100.6999969482422
488062,JNJ,2015-02-20,100.26000213623048
488063,JNJ,2015-02-23,100.18000030517578
488064,JNJ,2015-02-24,100.6999969482422
488065,JNJ,2015-02-25,101.20999908447266
488066,JNJ,2015-02-26,102.8000030517578
488067,JNJ,2015-02-27,102.51000213623048
488068,JNJ,2015-03-02,103.22000122070312
488069,JNJ,2015-03-03,102.33999633789062
488070,JNJ,2015-03-04,101.6500015258789
488071,JNJ,2015-03-05,102.5199966430664
488072,JNJ,2015-03-06,100.11000061035156
488073,JNJ,2015-03-09,100.66000366210938
488074,JNJ,2015-03-10,99.52999877929688
488075,JNJ,2015-03-11,98.31999969482422
488076,JNJ,2015-03-12,99.83000183105467
488077,JNJ,2015-03-13,99.20999908447266
488078,JNJ,2015-03-16,101.05999755859376
488079,JNJ,2015-03-17,99.88999938964844
488080,JNJ,2015-03-18,101.45999908447266
488081,JNJ,2015-03-19,101.69000244140624
488082,JNJ,2015-03-20,102.4000015258789
488083,JNJ,2015-03-23,102.9800033569336
488084,JNJ,2015-03-24,101.95999908447266
488085,JNJ,2015-03-25,100.33999633789062
488086,JNJ,2015-03-26,100.13999938964844
488087,JNJ,2015-03-27,100.33999633789062
488088,JNJ,2015-03-30,101.5500030517578
488089,JNJ,2015-03-31,100.5999984741211
488090,JNJ,2015-04-01,99.1500015258789
488091,JNJ,2015-04-02,99.63999938964844
488092,JNJ,2015-04-06,99.16000366210938
488093,JNJ,2015-04-07,100.0999984741211
488094,JNJ,2015-04-08,100.16000366210938
488095,JNJ,2015-04-09,101.33000183105467
488096,JNJ,2015-04-10,102.05999755859376
488097,JNJ,2015-04-13,100.5500030517578
488098,JNJ,2015-04-14,100.5199966430664
488099,JNJ,2015-04-15,100.5999984741211
488100,JNJ,2015-04-16,99.79000091552734
488101,JNJ,2015-04-17,99.58000183105467
488102,JNJ,2015-04-20,100.20999908447266
488103,JNJ,2015-04-21,100.3000030517578
488104,JNJ,2015-04-22,100.43000030517578
488105,JNJ,2015-04-23,100.45999908447266
488106,JNJ,2015-04-24,101.08000183105467
488107,JNJ,2015-04-27,100.58000183105467
488108,JNJ,2015-04-28,100.73999786376952
488109,JNJ,2015-04-29,100.38999938964844
488110,JNJ,2015-04-30,99.1999969482422
488111,JNJ,2015-05-01,100.12999725341795
488112,JNJ,2015-05-04,100.3499984741211
488113,JNJ,2015-05-05,99.5
488114,JNJ,2015-05-06,99.16999816894533
488115,JNJ,2015-05-07,99.66000366210938
488116,JNJ,2015-05-08,101.47000122070312
488117,JNJ,2015-05-11,101.02999877929688
488118,JNJ,2015-05-12,100.47000122070312
488119,JNJ,2015-05-13,100.5500030517578
488120,JNJ,2015-05-14,101.83000183105467
488121,JNJ,2015-05-15,102.3000030517578
488122,JNJ,2015-05-18,103.41999816894533
488123,JNJ,2015-05-19,103.95999908447266
488124,JNJ,2015-05-20,103.5999984741211
488125,JNJ,2015-05-21,102.41999816894533
488126,JNJ,2015-05-22,101.3499984741211
488127,JNJ,2015-05-26,100.81999969482422
488128,JNJ,2015-05-27,101.12999725341795
488129,JNJ,2015-05-28,101.1500015258789
488130,JNJ,2015-05-29,100.13999938964844
488131,JNJ,2015-06-01,100.04000091552734
488132,JNJ,2015-06-02,99.9800033569336
488133,JNJ,2015-06-03,100.08999633789062
488134,JNJ,2015-06-04,99.2300033569336
488135,JNJ,2015-06-05,98.58999633789062
488136,JNJ,2015-06-08,97.95999908447266
488137,JNJ,2015-06-09,98.20999908447266
488138,JNJ,2015-06-10,98.87999725341795
488139,JNJ,2015-06-11,99.23999786376952
488140,JNJ,2015-06-12,98.3499984741211
488141,JNJ,2015-06-15,97.48999786376952
488142,JNJ,2015-06-16,98.36000061035156
488143,JNJ,2015-06-17,98.7300033569336
488144,JNJ,2015-06-18,100.36000061035156
488145,JNJ,2015-06-19,99.86000061035156
488146,JNJ,2015-06-22,100.08999633789062
488147,JNJ,2015-06-23,99.77999877929688
488148,JNJ,2015-06-24,99.33000183105467
488149,JNJ,2015-06-25,99.12000274658205
488150,JNJ,2015-06-26,99.63999938964844
488151,JNJ,2015-06-29,97.68000030517578
488152,JNJ,2015-06-30,97.45999908447266
488153,JNJ,2015-07-01,98.47000122070312
488154,JNJ,2015-07-02,98.44000244140624
488155,JNJ,2015-07-06,98.1999969482422
488156,JNJ,2015-07-07,98.91999816894533
488157,JNJ,2015-07-08,97.7699966430664
488158,JNJ,2015-07-09,98.4000015258789
488159,JNJ,2015-07-10,99.52999877929688
488160,JNJ,2015-07-13,100.2699966430664
488161,JNJ,2015-07-14,99.77999877929688
488162,JNJ,2015-07-15,100.41999816894533
488163,JNJ,2015-07-16,101.11000061035156
488164,JNJ,2015-07-17,100.08000183105467
488165,JNJ,2015-07-20,100.37000274658205
488166,JNJ,2015-07-21,100.33999633789062
488167,JNJ,2015-07-22,100.18000030517578
488168,JNJ,2015-07-23,100.1999969482422
488169,JNJ,2015-07-24,99.1500015258789
488170,JNJ,2015-07-27,98.27999877929688
488171,JNJ,2015-07-28,99.0199966430664
488172,JNJ,2015-07-29,99.7300033569336
488173,JNJ,2015-07-30,99.83999633789062
488174,JNJ,2015-07-31,100.20999908447266
488175,JNJ,2015-08-03,100.0199966430664
488176,JNJ,2015-08-04,99.8000030517578
488177,JNJ,2015-08-05,100.5199966430664
488178,JNJ,2015-08-06,99.06999969482422
488179,JNJ,2015-08-07,98.8499984741211
488180,JNJ,2015-08-10,99.79000091552734
488181,JNJ,2015-08-11,99.01000213623048
488182,JNJ,2015-08-12,98.70999908447266
488183,JNJ,2015-08-13,98.4800033569336
488184,JNJ,2015-08-14,98.80999755859376
488185,JNJ,2015-08-17,99.87000274658205
488186,JNJ,2015-08-18,99.37000274658205
488187,JNJ,2015-08-19,99.30999755859376
488188,JNJ,2015-08-20,98.79000091552734
488189,JNJ,2015-08-21,95.55999755859376
488190,JNJ,2015-08-24,92.81999969482422
488191,JNJ,2015-08-25,90.7300033569336
488192,JNJ,2015-08-26,95.11000061035156
488193,JNJ,2015-08-27,96.22000122070312
488194,JNJ,2015-08-28,95.16999816894533
488195,JNJ,2015-08-31,93.9800033569336
488196,JNJ,2015-09-01,92.08999633789062
488197,JNJ,2015-09-02,93.3499984741211
488198,JNJ,2015-09-03,92.63999938964844
488199,JNJ,2015-09-04,91.30999755859376
488200,JNJ,2015-09-08,93.94000244140624
488201,JNJ,2015-09-09,92.22000122070312
488202,JNJ,2015-09-10,92.72000122070312
488203,JNJ,2015-09-11,92.93000030517578
488204,JNJ,2015-09-14,93.31999969482422
488205,JNJ,2015-09-15,94.4000015258789
488206,JNJ,2015-09-16,94.61000061035156
488207,JNJ,2015-09-17,94.83999633789062
488208,JNJ,2015-09-18,93.38999938964844
488209,JNJ,2015-09-21,93.12999725341795
488210,JNJ,2015-09-22,93.23999786376952
488211,JNJ,2015-09-23,92.98999786376952
488212,JNJ,2015-09-24,92.4800033569336
488213,JNJ,2015-09-25,91.0
488214,JNJ,2015-09-28,91.37000274658205
488215,JNJ,2015-09-29,93.04000091552734
488216,JNJ,2015-09-30,93.3499984741211
488217,JNJ,2015-10-01,93.16999816894533
488218,JNJ,2015-10-02,93.93000030517578
488219,JNJ,2015-10-05,94.76000213623048
488220,JNJ,2015-10-06,93.41999816894533
488221,JNJ,2015-10-07,94.9800033569336
488222,JNJ,2015-10-08,95.08000183105467
488223,JNJ,2015-10-09,95.37000274658205
488224,JNJ,2015-10-12,95.98999786376952
488225,JNJ,2015-10-13,95.4499969482422
488226,JNJ,2015-10-14,94.52999877929688
488227,JNJ,2015-10-15,97.1500015258789
488228,JNJ,2015-10-16,98.23999786376952
488229,JNJ,2015-10-19,97.94000244140624
488230,JNJ,2015-10-20,97.58999633789062
488231,JNJ,2015-10-21,97.62999725341795
488232,JNJ,2015-10-22,99.52999877929688
488233,JNJ,2015-10-23,100.30999755859376
488234,JNJ,2015-10-26,99.94000244140624
488235,JNJ,2015-10-27,100.19000244140624
488236,JNJ,2015-10-28,100.4800033569336
488237,JNJ,2015-10-29,101.37000274658205
488238,JNJ,2015-10-30,101.02999877929688
488239,JNJ,2015-11-02,102.16999816894533
488240,JNJ,2015-11-03,101.95999908447266
488241,JNJ,2015-11-04,101.94000244140624
488242,JNJ,2015-11-05,102.33000183105467
488243,JNJ,2015-11-06,101.91999816894533
488244,JNJ,2015-11-09,100.83999633789062
488245,JNJ,2015-11-10,101.4499969482422
488246,JNJ,2015-11-11,101.86000061035156
488247,JNJ,2015-11-12,100.2699966430664
488248,JNJ,2015-11-13,99.87999725341795
488249,JNJ,2015-11-16,101.22000122070312
488250,JNJ,2015-11-17,101.5
488251,JNJ,2015-11-18,102.66999816894533
488252,JNJ,2015-11-19,102.48999786376952
488253,JNJ,2015-11-20,102.4800033569336
488254,JNJ,2015-11-23,102.7699966430664
488255,JNJ,2015-11-24,102.04000091552734
488256,JNJ,2015-11-25,101.95999908447266
488257,JNJ,2015-11-27,102.37000274658205
488258,JNJ,2015-11-30,101.23999786376952
488259,JNJ,2015-12-01,102.36000061035156
488260,JNJ,2015-12-02,102.0500030517578
488261,JNJ,2015-12-03,100.79000091552734
488262,JNJ,2015-12-04,102.9499969482422
488263,JNJ,2015-12-07,103.31999969482422
488264,JNJ,2015-12-08,102.41999816894533
488265,JNJ,2015-12-09,102.1500015258789
488266,JNJ,2015-12-10,102.63999938964844
488267,JNJ,2015-12-11,101.68000030517578
488268,JNJ,2015-12-14,102.1500015258789
488269,JNJ,2015-12-15,104.12999725341795
488270,JNJ,2015-12-16,105.25
488271,JNJ,2015-12-17,103.63999938964844
488272,JNJ,2015-12-18,101.9499969482422
488273,JNJ,2015-12-21,101.58000183105467
488274,JNJ,2015-12-22,102.70999908447266
488275,JNJ,2015-12-23,103.48999786376952
488276,JNJ,2015-12-24,103.72000122070312
488277,JNJ,2015-12-28,103.22000122070312
488278,JNJ,2015-12-29,104.02999877929688
488279,JNJ,2015-12-30,103.77999877929688
488280,JNJ,2015-12-31,102.72000122070312
488281,JNJ,2016-01-04,100.4800033569336
488282,JNJ,2016-01-05,100.9000015258789
488283,JNJ,2016-01-06,100.38999938964844
488284,JNJ,2016-01-07,99.22000122070312
488285,JNJ,2016-01-08,98.16000366210938
488286,JNJ,2016-01-11,97.56999969482422
488287,JNJ,2016-01-12,98.23999786376952
488288,JNJ,2016-01-13,97.0199966430664
488289,JNJ,2016-01-14,98.88999938964844
488290,JNJ,2016-01-15,97.0
488291,JNJ,2016-01-19,97.5
488292,JNJ,2016-01-20,95.75
488293,JNJ,2016-01-21,95.94000244140624
488294,JNJ,2016-01-22,96.75
488295,JNJ,2016-01-25,96.4000015258789
488296,JNJ,2016-01-26,101.18000030517578
488297,JNJ,2016-01-27,102.16000366210938
488298,JNJ,2016-01-28,102.2699966430664
488299,JNJ,2016-01-29,104.44000244140624
488300,JNJ,2016-02-01,104.37000274658205
488301,JNJ,2016-02-02,103.41000366210938
488302,JNJ,2016-02-03,104.13999938964844
488303,JNJ,2016-02-04,103.9000015258789
488304,JNJ,2016-02-05,100.54000091552734
488305,JNJ,2016-02-08,102.0
488306,JNJ,2016-02-09,101.97000122070312
488307,JNJ,2016-02-10,101.7300033569336
488308,JNJ,2016-02-11,101.6999969482422
488309,JNJ,2016-02-12,101.81999969482422
488310,JNJ,2016-02-16,102.31999969482422
488311,JNJ,2016-02-17,102.5
488312,JNJ,2016-02-18,104.23999786376952
488313,JNJ,2016-02-19,104.16000366210938
488314,JNJ,2016-02-22,104.75
488315,JNJ,2016-02-23,104.08000183105467
488316,JNJ,2016-02-24,104.95999908447266
488317,JNJ,2016-02-25,106.37999725341795
488318,JNJ,2016-02-26,105.77999877929688
488319,JNJ,2016-02-29,105.20999908447266
488320,JNJ,2016-03-01,107.22000122070312
488321,JNJ,2016-03-02,107.04000091552734
488322,JNJ,2016-03-03,106.6500015258789
488323,JNJ,2016-03-04,106.5
488324,JNJ,2016-03-07,106.73999786376952
488325,JNJ,2016-03-08,106.22000122070312
488326,JNJ,2016-03-09,106.83999633789062
488327,JNJ,2016-03-10,107.13999938964844
488328,JNJ,2016-03-11,107.70999908447266
488329,JNJ,2016-03-14,107.66000366210938
488330,JNJ,2016-03-15,107.76000213623048
488331,JNJ,2016-03-16,107.41000366210938
488332,JNJ,2016-03-17,106.73999786376952
488333,JNJ,2016-03-18,107.5
488334,JNJ,2016-03-21,107.27999877929688
488335,JNJ,2016-03-22,107.37999725341795
488336,JNJ,2016-03-23,108.5
488337,JNJ,2016-03-24,108.30999755859376
488338,JNJ,2016-03-28,108.2300033569336
488339,JNJ,2016-03-29,109.13999938964844
488340,JNJ,2016-03-30,108.9800033569336
488341,JNJ,2016-03-31,108.1999969482422
488342,JNJ,2016-04-01,109.19000244140624
488343,JNJ,2016-04-04,108.58999633789062
488344,JNJ,2016-04-05,108.9499969482422
488345,JNJ,2016-04-06,109.41999816894533
488346,JNJ,2016-04-07,109.2699966430664
488347,JNJ,2016-04-08,109.0999984741211
488348,JNJ,2016-04-11,108.97000122070312
488349,JNJ,2016-04-12,109.5999984741211
488350,JNJ,2016-04-13,109.87000274658205
488351,JNJ,2016-04-14,109.83999633789062
488352,JNJ,2016-04-15,110.18000030517578
488353,JNJ,2016-04-18,110.93000030517578
488354,JNJ,2016-04-19,112.68000030517578
488355,JNJ,2016-04-20,113.58000183105467
488356,JNJ,2016-04-21,113.56999969482422
488357,JNJ,2016-04-22,113.31999969482422
488358,JNJ,2016-04-25,113.51000213623048
488359,JNJ,2016-04-26,112.91000366210938
488360,JNJ,2016-04-27,112.7699966430664
488361,JNJ,2016-04-28,112.4800033569336
488362,JNJ,2016-04-29,112.08000183105467
488363,JNJ,2016-05-02,112.75
488364,JNJ,2016-05-03,112.69000244140624
488365,JNJ,2016-05-04,112.22000122070312
488366,JNJ,2016-05-05,112.87999725341795
488367,JNJ,2016-05-06,112.73999786376952
488368,JNJ,2016-05-09,113.72000122070312
488369,JNJ,2016-05-10,114.66999816894533
488370,JNJ,2016-05-11,114.37000274658205
488371,JNJ,2016-05-12,114.2300033569336
488372,JNJ,2016-05-13,113.55999755859376
488373,JNJ,2016-05-16,114.44000244140624
488374,JNJ,2016-05-17,113.83000183105467
488375,JNJ,2016-05-18,113.58999633789062
488376,JNJ,2016-05-19,112.8499984741211
488377,JNJ,2016-05-20,112.63999938964844
488378,JNJ,2016-05-23,112.16000366210938
488379,JNJ,2016-05-24,112.69000244140624
488380,JNJ,2016-05-25,113.3499984741211
488381,JNJ,2016-05-26,112.9000015258789
488382,JNJ,2016-05-27,113.05999755859376
488383,JNJ,2016-05-31,112.69000244140624
488384,JNJ,2016-06-01,112.77999877929688
488385,JNJ,2016-06-02,114.48999786376952
488386,JNJ,2016-06-03,114.76000213623048
488387,JNJ,2016-06-06,115.7699966430664
488388,JNJ,2016-06-07,115.7300033569336
488389,JNJ,2016-06-08,115.8000030517578
488390,JNJ,2016-06-09,117.0
488391,JNJ,2016-06-10,117.01000213623048
488392,JNJ,2016-06-13,116.79000091552734
488393,JNJ,2016-06-14,117.12000274658205
488394,JNJ,2016-06-15,116.41000366210938
488395,JNJ,2016-06-16,116.63999938964844
488396,JNJ,2016-06-17,115.4800033569336
488397,JNJ,2016-06-20,116.54000091552734
488398,JNJ,2016-06-21,116.18000030517578
488399,JNJ,2016-06-22,116.45999908447266
488400,JNJ,2016-06-23,117.37999725341795
488401,JNJ,2016-06-24,115.62999725341795
488402,JNJ,2016-06-27,116.5500030517578
488403,JNJ,2016-06-28,118.2300033569336
488404,JNJ,2016-06-29,119.33000183105467
488405,JNJ,2016-06-30,121.3000030517578
488406,JNJ,2016-07-01,121.29000091552734
488407,JNJ,2016-07-05,122.2699966430664
488408,JNJ,2016-07-06,122.63999938964844
488409,JNJ,2016-07-07,122.51000213623048
488410,JNJ,2016-07-08,122.8499984741211
488411,JNJ,2016-07-11,122.93000030517578
488412,JNJ,2016-07-12,122.91999816894533
488413,JNJ,2016-07-13,123.0
488414,JNJ,2016-07-14,123.18000030517578
488415,JNJ,2016-07-15,123.0
488416,JNJ,2016-07-18,123.13999938964844
488417,JNJ,2016-07-19,125.25
488418,JNJ,2016-07-20,125.13999938964844
488419,JNJ,2016-07-21,125.1500015258789
488420,JNJ,2016-07-22,125.02999877929688
488421,JNJ,2016-07-25,124.88999938964844
488422,JNJ,2016-07-26,125.1500015258789
488423,JNJ,2016-07-27,124.7699966430664
488424,JNJ,2016-07-28,124.45999908447266
488425,JNJ,2016-07-29,125.2300033569336
488426,JNJ,2016-08-01,125.4000015258789
488427,JNJ,2016-08-02,124.8499984741211
488428,JNJ,2016-08-03,123.9000015258789
488429,JNJ,2016-08-04,123.86000061035156
488430,JNJ,2016-08-05,124.23999786376952
488431,JNJ,2016-08-08,123.6500015258789
488432,JNJ,2016-08-09,123.43000030517578
488433,JNJ,2016-08-10,123.36000061035156
488434,JNJ,2016-08-11,123.7699966430664
488435,JNJ,2016-08-12,123.22000122070312
488436,JNJ,2016-08-15,122.30999755859376
488437,JNJ,2016-08-16,120.33000183105467
488438,JNJ,2016-08-17,121.30999755859376
488439,JNJ,2016-08-18,120.72000122070312
488440,JNJ,2016-08-19,119.91999816894533
488441,JNJ,2016-08-22,119.12999725341795
488442,JNJ,2016-08-23,119.44000244140624
488443,JNJ,2016-08-24,118.70999908447266
488444,JNJ,2016-08-25,118.56999969482422
488445,JNJ,2016-08-26,119.04000091552734
488446,JNJ,2016-08-29,119.91999816894533
488447,JNJ,2016-08-30,119.47000122070312
488448,JNJ,2016-08-31,119.33999633789062
488449,JNJ,2016-09-01,119.08000183105467
488450,JNJ,2016-09-02,119.31999969482422
488451,JNJ,2016-09-06,119.75
488452,JNJ,2016-09-07,119.61000061035156
488453,JNJ,2016-09-08,119.47000122070312
488454,JNJ,2016-09-09,118.2300033569336
488455,JNJ,2016-09-12,119.16000366210938
488456,JNJ,2016-09-13,117.61000061035156
488457,JNJ,2016-09-14,117.86000061035156
488458,JNJ,2016-09-15,118.62999725341795
488459,JNJ,2016-09-16,118.25
488460,JNJ,2016-09-19,117.66000366210938
488461,JNJ,2016-09-20,117.9499969482422
488462,JNJ,2016-09-21,118.91000366210938
488463,JNJ,2016-09-22,119.45999908447266
488464,JNJ,2016-09-23,118.80999755859376
488465,JNJ,2016-09-26,117.77999877929688
488466,JNJ,2016-09-27,119.22000122070312
488467,JNJ,2016-09-28,119.38999938964844
488468,JNJ,2016-09-29,117.2699966430664
488469,JNJ,2016-09-30,118.12999725341795
488470,JNJ,2016-10-03,118.80999755859376
488471,JNJ,2016-10-04,118.81999969482422
488472,JNJ,2016-10-05,119.18000030517578
488473,JNJ,2016-10-06,118.75
488474,JNJ,2016-10-07,119.23999786376952
488475,JNJ,2016-10-10,119.8000030517578
488476,JNJ,2016-10-11,117.63999938964844
488477,JNJ,2016-10-12,117.97000122070312
488478,JNJ,2016-10-13,118.26000213623048
488479,JNJ,2016-10-14,117.55999755859376
488480,JNJ,2016-10-17,118.48999786376952
488481,JNJ,2016-10-18,115.41000366210938
488482,JNJ,2016-10-19,114.58999633789062
488483,JNJ,2016-10-20,114.87000274658205
488484,JNJ,2016-10-21,113.44000244140624
488485,JNJ,2016-10-24,113.61000061035156
488486,JNJ,2016-10-25,113.95999908447266
488487,JNJ,2016-10-26,114.55999755859376
488488,JNJ,2016-10-27,115.6999969482422
488489,JNJ,2016-10-28,115.33000183105467
488490,JNJ,2016-10-31,115.98999786376952
488491,JNJ,2016-11-01,115.33999633789062
488492,JNJ,2016-11-02,114.86000061035156
488493,JNJ,2016-11-03,115.02999877929688
488494,JNJ,2016-11-04,115.11000061035156
488495,JNJ,2016-11-07,116.66000366210938
488496,JNJ,2016-11-08,117.0500030517578
488497,JNJ,2016-11-09,120.30999755859376
488498,JNJ,2016-11-10,119.54000091552734
488499,JNJ,2016-11-11,118.47000122070312
488500,JNJ,2016-11-14,116.5999984741211
488501,JNJ,2016-11-15,116.31999969482422
488502,JNJ,2016-11-16,116.36000061035156
488503,JNJ,2016-11-17,116.56999969482422
488504,JNJ,2016-11-18,115.36000061035156
488505,JNJ,2016-11-21,115.0
488506,JNJ,2016-11-22,112.73999786376952
488507,JNJ,2016-11-23,113.06999969482422
488508,JNJ,2016-11-25,114.12999725341795
488509,JNJ,2016-11-28,113.12999725341795
488510,JNJ,2016-11-29,112.4800033569336
488511,JNJ,2016-11-30,111.3000030517578
488512,JNJ,2016-12-01,111.37999725341795
488513,JNJ,2016-12-02,111.95999908447266
488514,JNJ,2016-12-05,111.94000244140624
488515,JNJ,2016-12-06,112.05999755859376
488516,JNJ,2016-12-07,111.0999984741211
488517,JNJ,2016-12-08,110.98999786376952
488518,JNJ,2016-12-09,112.26000213623048
488519,JNJ,2016-12-12,115.36000061035156
488520,JNJ,2016-12-13,115.88999938964844
488521,JNJ,2016-12-14,114.98999786376952
488522,JNJ,2016-12-15,115.88999938964844
488523,JNJ,2016-12-16,115.87999725341795
488524,JNJ,2016-12-19,116.0199966430664
488525,JNJ,2016-12-20,115.66000366210938
488526,JNJ,2016-12-21,115.30999755859376
488527,JNJ,2016-12-22,115.44000244140624
488528,JNJ,2016-12-23,115.95999908447266
488529,JNJ,2016-12-27,115.91000366210938
488530,JNJ,2016-12-28,115.0999984741211
488531,JNJ,2016-12-29,115.48999786376952
488532,JNJ,2016-12-30,115.20999908447266
488533,JNJ,2017-01-03,115.83999633789062
488534,JNJ,2017-01-04,115.6500015258789
488535,JNJ,2017-01-05,116.86000061035156
488536,JNJ,2017-01-06,116.3000030517578
488537,JNJ,2017-01-09,116.27999877929688
488538,JNJ,2017-01-10,116.16000366210938
488539,JNJ,2017-01-11,114.7300033569336
488540,JNJ,2017-01-12,114.62000274658205
488541,JNJ,2017-01-13,114.5999984741211
488542,JNJ,2017-01-17,114.87000274658205
488543,JNJ,2017-01-18,114.6999969482422
488544,JNJ,2017-01-19,114.1999969482422
488545,JNJ,2017-01-20,114.1500015258789
488546,JNJ,2017-01-23,113.91000366210938
488547,JNJ,2017-01-24,111.76000213623048
488548,JNJ,2017-01-25,112.8000030517578
488549,JNJ,2017-01-26,111.83999633789062
488550,JNJ,2017-01-27,113.37999725341795
488551,JNJ,2017-01-30,113.12999725341795
488552,JNJ,2017-01-31,113.25
488553,JNJ,2017-02-01,113.2300033569336
488554,JNJ,2017-02-02,113.56999969482422
488555,JNJ,2017-02-03,113.63999938964844
488556,JNJ,2017-02-06,113.4000015258789
488557,JNJ,2017-02-07,113.4800033569336
488558,JNJ,2017-02-08,113.4000015258789
488559,JNJ,2017-02-09,114.08000183105467
488560,JNJ,2017-02-10,115.23999786376952
488561,JNJ,2017-02-13,115.87999725341795
488562,JNJ,2017-02-14,116.36000061035156
488563,JNJ,2017-02-15,117.1999969482422
488564,JNJ,2017-02-16,118.08000183105467
488565,JNJ,2017-02-17,118.86000061035156
488566,JNJ,2017-02-21,119.66000366210938
488567,JNJ,2017-02-22,119.5199966430664
488568,JNJ,2017-02-23,121.6999969482422
488569,JNJ,2017-02-24,122.7300033569336
488570,JNJ,2017-02-27,122.4000015258789
488571,JNJ,2017-02-28,122.20999908447266
488572,JNJ,2017-03-01,123.86000061035156
488573,JNJ,2017-03-02,123.62999725341795
488574,JNJ,2017-03-03,123.79000091552734
488575,JNJ,2017-03-06,123.70999908447266
488576,JNJ,2017-03-07,123.83000183105467
488577,JNJ,2017-03-08,124.0999984741211
488578,JNJ,2017-03-09,125.9499969482422
488579,JNJ,2017-03-10,126.20999908447266
488580,JNJ,2017-03-13,126.68000030517578
488581,JNJ,2017-03-14,127.0500030517578
488582,JNJ,2017-03-15,128.9600067138672
488583,JNJ,2017-03-16,128.4600067138672
488584,JNJ,2017-03-17,128.05999755859375
488585,JNJ,2017-03-20,128.07000732421875
488586,JNJ,2017-03-21,127.25
488587,JNJ,2017-03-22,126.26000213623048
488588,JNJ,2017-03-23,125.9000015258789
488589,JNJ,2017-03-24,125.4800033569336
488590,JNJ,2017-03-27,125.8000030517578
488591,JNJ,2017-03-28,125.66000366210938
488592,JNJ,2017-03-29,124.91999816894533
488593,JNJ,2017-03-30,124.66000366210938
488594,JNJ,2017-03-31,124.5500030517578
488595,JNJ,2017-04-03,124.69000244140624
488596,JNJ,2017-04-04,124.68000030517578
488597,JNJ,2017-04-05,124.8000030517578
488598,JNJ,2017-04-06,125.0500030517578
488599,JNJ,2017-04-07,124.91999816894533
488600,JNJ,2017-04-10,124.33999633789062
488601,JNJ,2017-04-11,124.22000122070312
488602,JNJ,2017-04-12,125.4000015258789
488603,JNJ,2017-04-13,124.98999786376952
488604,JNJ,2017-04-17,125.72000122070312
488605,JNJ,2017-04-18,121.81999969482422
488606,JNJ,2017-04-19,121.37000274658205
488607,JNJ,2017-04-20,121.87000274658205
488608,JNJ,2017-04-21,121.76000213623048
488609,JNJ,2017-04-24,122.88999938964844
488610,JNJ,2017-04-25,123.43000030517578
488611,JNJ,2017-04-26,123.51000213623048
488612,JNJ,2017-04-27,123.73999786376952
488613,JNJ,2017-04-28,123.47000122070312
488614,JNJ,2017-05-01,123.33999633789062
488615,JNJ,2017-05-02,123.6999969482422
488616,JNJ,2017-05-03,123.33000183105467
488617,JNJ,2017-05-04,123.9499969482422
488618,JNJ,2017-05-05,123.51000213623048
488619,JNJ,2017-05-08,123.25
488620,JNJ,2017-05-09,123.20999908447266
488621,JNJ,2017-05-10,122.80999755859376
488622,JNJ,2017-05-11,123.1999969482422
488623,JNJ,2017-05-12,123.63999938964844
488624,JNJ,2017-05-15,126.98999786376952
488625,JNJ,2017-05-16,127.7699966430664
488626,JNJ,2017-05-17,126.66999816894533
488627,JNJ,2017-05-18,126.97000122070312
488628,JNJ,2017-05-19,127.0
488629,JNJ,2017-05-22,127.26000213623048
488630,JNJ,2017-05-23,127.5199966430664
488631,JNJ,2017-05-24,127.51000213623048
488632,JNJ,2017-05-25,127.52999877929688
488633,JNJ,2017-05-26,126.91999816894533
488634,JNJ,2017-05-30,127.11000061035156
488635,JNJ,2017-05-31,128.25
488636,JNJ,2017-06-01,128.77999877929688
488637,JNJ,2017-06-02,130.0800018310547
488638,JNJ,2017-06-05,130.36000061035156
488639,JNJ,2017-06-06,130.8300018310547
488640,JNJ,2017-06-07,130.75
488641,JNJ,2017-06-08,130.5500030517578
488642,JNJ,2017-06-09,131.52999877929688
488643,JNJ,2017-06-12,131.82000732421875
488644,JNJ,2017-06-13,132.02000427246094
488645,JNJ,2017-06-14,132.77000427246094
488646,JNJ,2017-06-15,133.0399932861328
488647,JNJ,2017-06-16,134.35000610351562
488648,JNJ,2017-06-19,134.07000732421875
488649,JNJ,2017-06-20,134.22000122070312
488650,JNJ,2017-06-21,134.91000366210938
488651,JNJ,2017-06-22,136.0500030517578
488652,JNJ,2017-06-23,136.42999267578125
488653,JNJ,2017-06-26,136.33999633789062
488654,JNJ,2017-06-27,135.00999450683594
488655,JNJ,2017-06-28,133.82000732421875
488656,JNJ,2017-06-29,132.63999938964844
488657,JNJ,2017-06-30,132.2899932861328
488658,JNJ,2017-07-03,132.89999389648438
488659,JNJ,2017-07-05,133.63999938964844
488660,JNJ,2017-07-06,132.52000427246094
488661,JNJ,2017-07-07,132.5399932861328
488662,JNJ,2017-07-10,131.5500030517578
488663,JNJ,2017-07-11,131.22999572753906
488664,JNJ,2017-07-12,132.22999572753906
488665,JNJ,2017-07-13,131.86000061035156
488666,JNJ,2017-07-14,132.60000610351562
488667,JNJ,2017-07-17,132.14999389648438
488668,JNJ,2017-07-18,134.4600067138672
488669,JNJ,2017-07-19,135.2100067138672
488670,JNJ,2017-07-20,136.57000732421875
488671,JNJ,2017-07-21,135.30999755859375
488672,JNJ,2017-07-24,133.00999450683594
488673,JNJ,2017-07-25,131.8800048828125
488674,JNJ,2017-07-26,130.9499969482422
488675,JNJ,2017-07-27,130.8300018310547
488676,JNJ,2017-07-28,131.85000610351562
488677,JNJ,2017-07-31,132.72000122070312
488678,JNJ,2017-08-01,132.50999450683594
488679,JNJ,2017-08-02,132.16000366210938
488680,JNJ,2017-08-03,133.35000610351562
488681,JNJ,2017-08-04,133.17999267578125
488682,JNJ,2017-08-07,132.86000061035156
488683,JNJ,2017-08-08,132.27000427246094
488684,JNJ,2017-08-09,133.22999572753906
488685,JNJ,2017-08-10,133.08999633789062
488686,JNJ,2017-08-11,133.10000610351562
488687,JNJ,2017-08-14,133.47999572753906
488688,JNJ,2017-08-15,133.3800048828125
488689,JNJ,2017-08-16,134.1699981689453
488690,JNJ,2017-08-17,133.0399932861328
488691,JNJ,2017-08-18,132.6300048828125
488692,JNJ,2017-08-21,133.4499969482422
488693,JNJ,2017-08-22,134.6999969482422
488694,JNJ,2017-08-23,132.8000030517578
488695,JNJ,2017-08-24,132.88999938964844
488696,JNJ,2017-08-25,131.67999267578125
488697,JNJ,2017-08-28,131.74000549316406
488698,JNJ,2017-08-29,132.2100067138672
488699,JNJ,2017-08-30,131.07000732421875
488700,JNJ,2017-08-31,132.3699951171875
488701,JNJ,2017-09-01,131.02999877929688
488702,JNJ,2017-09-05,129.89999389648438
488703,JNJ,2017-09-06,130.6699981689453
488704,JNJ,2017-09-07,132.19000244140625
488705,JNJ,2017-09-08,130.97999572753906
488706,JNJ,2017-09-11,133.2100067138672
488707,JNJ,2017-09-12,132.6300048828125
488708,JNJ,2017-09-13,132.4499969482422
488709,JNJ,2017-09-14,134.17999267578125
488710,JNJ,2017-09-15,134.4499969482422
488711,JNJ,2017-09-18,135.3800048828125
488712,JNJ,2017-09-19,135.22000122070312
488713,JNJ,2017-09-20,133.22000122070312
488714,JNJ,2017-09-21,131.75
488715,JNJ,2017-09-22,131.38999938964844
488716,JNJ,2017-09-25,131.1699981689453
488717,JNJ,2017-09-26,130.94000244140625
488718,JNJ,2017-09-27,129.75
488719,JNJ,2017-09-28,129.47000122070312
488720,JNJ,2017-09-29,130.00999450683594
488721,JNJ,2017-10-02,131.22000122070312
488722,JNJ,2017-10-03,132.10000610351562
488723,JNJ,2017-10-04,132.88999938964844
488724,JNJ,2017-10-05,133.19000244140625
488725,JNJ,2017-10-06,133.22000122070312
488726,JNJ,2017-10-09,133.4499969482422
488727,JNJ,2017-10-10,133.89999389648438
488728,JNJ,2017-10-11,136.64999389648438
488729,JNJ,2017-10-12,136.8300018310547
488730,JNJ,2017-10-13,136.42999267578125
488731,JNJ,2017-10-16,136.1199951171875
488732,JNJ,2017-10-17,140.7899932861328
488733,JNJ,2017-10-18,140.67999267578125
488734,JNJ,2017-10-19,142.0399932861328
488735,JNJ,2017-10-20,142.39999389648438
488736,JNJ,2017-10-23,143.6199951171875
488737,JNJ,2017-10-24,141.63999938964844
488738,JNJ,2017-10-25,142.36000061035156
488739,JNJ,2017-10-26,141.80999755859375
488740,JNJ,2017-10-27,141.77999877929688
488741,JNJ,2017-10-30,140.0
488742,JNJ,2017-10-31,139.41000366210938
488743,JNJ,2017-11-01,139.97999572753906
488744,JNJ,2017-11-02,139.92999267578125
488745,JNJ,2017-11-03,140.0800018310547
488746,JNJ,2017-11-06,139.75999450683594
488747,JNJ,2017-11-07,139.77000427246094
488748,JNJ,2017-11-08,141.32000732421875
488749,JNJ,2017-11-09,140.35000610351562
488750,JNJ,2017-11-10,139.55999755859375
488751,JNJ,2017-11-13,139.75999450683594
488752,JNJ,2017-11-14,139.49000549316406
488753,JNJ,2017-11-15,139.10000610351562
488754,JNJ,2017-11-16,138.8699951171875
488755,JNJ,2017-11-17,138.0
488756,JNJ,2017-11-20,137.92999267578125
488757,JNJ,2017-11-21,138.33999633789062
488758,JNJ,2017-11-22,137.2899932861328
488759,JNJ,2017-11-24,138.00999450683594
488760,JNJ,2017-11-27,138.10000610351562
488761,JNJ,2017-11-28,140.02000427246094
488762,JNJ,2017-11-29,139.80999755859375
488763,JNJ,2017-11-30,139.3300018310547
488764,JNJ,2017-12-01,139.97999572753906
488765,JNJ,2017-12-04,139.00999450683594
488766,JNJ,2017-12-05,139.6699981689453
488767,JNJ,2017-12-06,141.05999755859375
488768,JNJ,2017-12-07,140.00999450683594
488769,JNJ,2017-12-08,140.58999633789062
488770,JNJ,2017-12-11,141.13999938964844
488771,JNJ,2017-12-12,142.60000610351562
488772,JNJ,2017-12-13,142.88999938964844
488773,JNJ,2017-12-14,141.64999389648438
488774,JNJ,2017-12-15,142.4600067138672
488775,JNJ,2017-12-18,141.8000030517578
488776,JNJ,2017-12-19,141.77999877929688
488777,JNJ,2017-12-20,141.16000366210938
488778,JNJ,2017-12-21,141.05999755859375
488779,JNJ,2017-12-22,140.1199951171875
488780,JNJ,2017-12-26,140.08999633789062
488781,JNJ,2017-12-27,140.57000732421875
488782,JNJ,2017-12-28,140.55999755859375
488783,JNJ,2017-12-29,139.72000122070312
488784,JNJ,2018-01-02,139.22999572753906
488785,JNJ,2018-01-03,140.55999755859375
488786,JNJ,2018-01-04,140.5500030517578
488787,JNJ,2018-01-05,141.7100067138672
488788,JNJ,2018-01-08,141.88999938964844
488789,JNJ,2018-01-09,144.13999938964844
488790,JNJ,2018-01-10,143.97000122070312
488791,JNJ,2018-01-11,144.7899932861328
488792,JNJ,2018-01-12,145.75999450683594
488793,JNJ,2018-01-16,146.86000061035156
488794,JNJ,2018-01-17,146.97999572753906
488795,JNJ,2018-01-18,146.9199981689453
488796,JNJ,2018-01-19,147.36000061035156
488797,JNJ,2018-01-22,148.13999938964844
488798,JNJ,2018-01-23,141.8300018310547
488799,JNJ,2018-01-24,142.07000732421875
488800,JNJ,2018-01-25,144.39999389648438
488801,JNJ,2018-01-26,145.3300018310547
488802,JNJ,2018-01-29,143.67999267578125
488803,JNJ,2018-01-30,142.42999267578125
488804,JNJ,2018-01-31,138.19000244140625
488805,JNJ,2018-02-01,140.02000427246094
488806,JNJ,2018-02-02,137.67999267578125
488807,JNJ,2018-02-05,130.38999938964844
488808,JNJ,2018-02-06,131.8300018310547
488809,JNJ,2018-02-07,131.4199981689453
488810,JNJ,2018-02-08,126.36000061035156
488811,JNJ,2018-02-09,129.52999877929688
488812,JNJ,2018-02-12,130.27000427246094
488813,JNJ,2018-02-13,129.9600067138672
488814,JNJ,2018-02-14,129.6699981689453
488815,JNJ,2018-02-15,131.22999572753906
488816,JNJ,2018-02-16,133.14999389648438
488817,JNJ,2018-02-20,130.8699951171875
488818,JNJ,2018-02-21,129.91000366210938
488819,JNJ,2018-02-22,129.91000366210938
488820,JNJ,2018-02-23,132.02000427246094
488821,JNJ,2018-02-26,132.07000732421875
488822,JNJ,2018-02-27,131.6699981689453
488823,JNJ,2018-02-28,129.8800048828125
488824,JNJ,2018-03-01,127.27999877929688
488825,JNJ,2018-03-02,128.82000732421875
488826,JNJ,2018-03-05,129.7899932861328
488827,JNJ,2018-03-06,128.22000122070312
488828,JNJ,2018-03-07,129.0399932861328
488829,JNJ,2018-03-08,132.05999755859375
488830,JNJ,2018-03-09,133.8000030517578
488831,JNJ,2018-03-12,132.6300048828125
488832,JNJ,2018-03-13,134.35000610351562
488833,JNJ,2018-03-14,132.32000732421875
488834,JNJ,2018-03-15,133.05999755859375
488835,JNJ,2018-03-16,133.67999267578125
488836,JNJ,2018-03-19,130.24000549316406
488837,JNJ,2018-03-20,131.2100067138672
488838,JNJ,2018-03-21,131.19000244140625
488839,JNJ,2018-03-22,127.37999725341795
488840,JNJ,2018-03-23,125.0999984741211
488841,JNJ,2018-03-26,127.38999938964844
488842,JNJ,2018-03-27,127.20999908447266
488843,JNJ,2018-03-28,127.4499969482422
488844,JNJ,2018-03-29,128.14999389648438
488845,JNJ,2018-04-02,124.55999755859376
488846,JNJ,2018-04-03,128.35000610351562
488847,JNJ,2018-04-04,130.41000366210938
488848,JNJ,2018-04-05,130.7100067138672
488849,JNJ,2018-04-06,128.10000610351562
488850,JNJ,2018-04-09,129.47999572753906
488851,JNJ,2018-04-10,130.25
488852,JNJ,2018-04-11,129.6300048828125
488853,JNJ,2018-04-12,130.42999267578125
488854,JNJ,2018-04-13,130.6199951171875
488855,JNJ,2018-04-16,131.75999450683594
488856,JNJ,2018-04-17,130.5399932861328
488857,JNJ,2018-04-18,127.72000122070312
488858,JNJ,2018-04-19,127.5500030517578
488859,JNJ,2018-04-20,126.66000366210938
488860,JNJ,2018-04-23,126.83000183105467
488861,JNJ,2018-04-24,126.19000244140624
488862,JNJ,2018-04-25,126.76000213623048
488863,JNJ,2018-04-26,128.00999450683594
488864,JNJ,2018-04-27,128.27000427246094
488865,JNJ,2018-04-30,126.48999786376952
488866,JNJ,2018-05-01,126.01000213623048
488867,JNJ,2018-05-02,123.5
488868,JNJ,2018-05-03,123.02999877929688
488869,JNJ,2018-05-04,124.19000244140624
488870,JNJ,2018-05-07,123.58999633789062
488871,JNJ,2018-05-08,122.61000061035156
488872,JNJ,2018-05-09,123.51000213623048
488873,JNJ,2018-05-10,125.3499984741211
488874,JNJ,2018-05-11,127.23999786376952
488875,JNJ,2018-05-14,126.05999755859376
488876,JNJ,2018-05-15,125.12999725341795
488877,JNJ,2018-05-16,125.3499984741211
488878,JNJ,2018-05-17,123.8499984741211
488879,JNJ,2018-05-18,124.23999786376952
488880,JNJ,2018-05-21,123.72000122070312
488881,JNJ,2018-05-22,122.91000366210938
488882,JNJ,2018-05-23,123.4499969482422
488883,JNJ,2018-05-24,122.25
488884,JNJ,2018-05-25,121.47000122070312
488885,JNJ,2018-05-29,119.4000015258789
488886,JNJ,2018-05-30,120.97000122070312
488887,JNJ,2018-05-31,119.62000274658205
488888,JNJ,2018-06-01,121.26000213623048
488889,JNJ,2018-06-04,121.9499969482422
488890,JNJ,2018-06-05,121.4800033569336
488891,JNJ,2018-06-06,122.79000091552734
488892,JNJ,2018-06-07,123.33000183105467
488893,JNJ,2018-06-08,124.05999755859376
488894,JNJ,2018-06-11,122.66000366210938
488895,JNJ,2018-06-12,122.54000091552734
488896,JNJ,2018-06-13,122.62999725341795
488897,JNJ,2018-06-14,122.41000366210938
488898,JNJ,2018-06-15,122.61000061035156
488899,JNJ,2018-06-18,121.31999969482422
488900,JNJ,2018-06-19,122.56999969482422
488901,JNJ,2018-06-20,122.04000091552734
488902,JNJ,2018-06-21,121.4499969482422
488903,JNJ,2018-06-22,122.83999633789062
488904,JNJ,2018-06-25,122.58999633789062
488905,JNJ,2018-06-26,122.3499984741211
488906,JNJ,2018-06-27,121.61000061035156
488907,JNJ,2018-06-28,122.0
488908,JNJ,2018-06-29,121.33999633789062
488909,JNJ,2018-07-02,121.58000183105467
488910,JNJ,2018-07-03,122.70999908447266
488911,JNJ,2018-07-05,125.0
488912,JNJ,2018-07-06,125.75
488913,JNJ,2018-07-09,126.0500030517578
488914,JNJ,2018-07-10,127.37999725341795
488915,JNJ,2018-07-11,126.23999786376952
488916,JNJ,2018-07-12,127.76000213623048
488917,JNJ,2018-07-13,125.93000030517578
488918,JNJ,2018-07-16,124.69000244140624
488919,JNJ,2018-07-17,129.11000061035156
488920,JNJ,2018-07-18,127.8000030517578
488921,JNJ,2018-07-19,125.94000244140624
488922,JNJ,2018-07-20,125.8499984741211
488923,JNJ,2018-07-23,126.62999725341795
488924,JNJ,2018-07-24,129.36000061035156
488925,JNJ,2018-07-25,128.6199951171875
488926,JNJ,2018-07-26,130.27999877929688
488927,JNJ,2018-07-27,131.5500030517578
488928,JNJ,2018-07-30,132.1699981689453
488929,JNJ,2018-07-31,132.52000427246094
488930,JNJ,2018-08-01,132.63999938964844
488931,JNJ,2018-08-02,131.25
488932,JNJ,2018-08-03,131.9499969482422
488933,JNJ,2018-08-06,132.02000427246094
488934,JNJ,2018-08-07,131.4600067138672
488935,JNJ,2018-08-08,131.1699981689453
488936,JNJ,2018-08-09,131.1999969482422
488937,JNJ,2018-08-10,130.75
488938,JNJ,2018-08-13,130.22000122070312
488939,JNJ,2018-08-14,129.5
488940,JNJ,2018-08-15,130.42999267578125
488941,JNJ,2018-08-16,132.47999572753906
488942,JNJ,2018-08-17,134.47000122070312
488943,JNJ,2018-08-20,136.8800048828125
488944,JNJ,2018-08-21,135.35000610351562
488945,JNJ,2018-08-22,134.61000061035156
488946,JNJ,2018-08-23,135.11000061035156
488947,JNJ,2018-08-24,135.9499969482422
488948,JNJ,2018-08-27,134.9199981689453
488949,JNJ,2018-08-28,134.32000732421875
488950,JNJ,2018-08-29,134.86000061035156
488951,JNJ,2018-08-30,134.9499969482422
488952,JNJ,2018-08-31,134.69000244140625
488953,JNJ,2018-09-04,133.72000122070312
488954,JNJ,2018-09-05,135.86000061035156
488955,JNJ,2018-09-06,136.8699951171875
488956,JNJ,2018-09-07,137.32000732421875
488957,JNJ,2018-09-10,137.2100067138672
488958,JNJ,2018-09-11,138.50999450683594
488959,JNJ,2018-09-12,139.36000061035156
488960,JNJ,2018-09-13,139.88999938964844
488961,JNJ,2018-09-14,139.49000549316406
488962,JNJ,2018-09-17,139.9600067138672
488963,JNJ,2018-09-18,140.5399932861328
488964,JNJ,2018-09-19,140.4600067138672
488965,JNJ,2018-09-20,141.97999572753906
488966,JNJ,2018-09-21,142.8800048828125
488967,JNJ,2018-09-24,140.47000122070312
488968,JNJ,2018-09-25,138.63999938964844
488969,JNJ,2018-09-26,138.16000366210938
488970,JNJ,2018-09-27,138.22000122070312
488971,JNJ,2018-09-28,138.1699981689453
488972,JNJ,2018-10-01,139.69000244140625
488973,JNJ,2018-10-02,140.47999572753906
488974,JNJ,2018-10-03,139.02999877929688
488975,JNJ,2018-10-04,139.35000610351562
488976,JNJ,2018-10-05,139.10000610351562
488977,JNJ,2018-10-08,139.38999938964844
488978,JNJ,2018-10-09,139.1999969482422
488979,JNJ,2018-10-10,137.72999572753906
488980,JNJ,2018-10-11,133.83999633789062
488981,JNJ,2018-10-12,133.8699951171875
488982,JNJ,2018-10-15,133.9499969482422
488983,JNJ,2018-10-16,136.55999755859375
488984,JNJ,2018-10-17,139.4600067138672
488985,JNJ,2018-10-18,139.5
488986,JNJ,2018-10-19,139.0500030517578
488987,JNJ,2018-10-22,138.67999267578125
488988,JNJ,2018-10-23,138.92999267578125
488989,JNJ,2018-10-24,137.47000122070312
488990,JNJ,2018-10-25,138.47000122070312
488991,JNJ,2018-10-26,136.97000122070312
488992,JNJ,2018-10-29,137.5500030517578
488993,JNJ,2018-10-30,140.75
488994,JNJ,2018-10-31,139.99000549316406
488995,JNJ,2018-11-01,140.82000732421875
488996,JNJ,2018-11-02,140.67999267578125
488997,JNJ,2018-11-05,142.1999969482422
488998,JNJ,2018-11-06,142.57000732421875
488999,JNJ,2018-11-07,144.75
489000,JNJ,2018-11-08,145.3000030517578
489001,JNJ,2018-11-09,145.33999633789062
489002,JNJ,2018-11-12,145.6199951171875
489003,JNJ,2018-11-13,144.67999267578125
489004,JNJ,2018-11-14,144.25
489005,JNJ,2018-11-15,144.5
489006,JNJ,2018-11-16,145.99000549316406
489007,JNJ,2018-11-19,147.72999572753906
489008,JNJ,2018-11-20,146.4499969482422
489009,JNJ,2018-11-21,141.99000549316406
489010,JNJ,2018-11-23,142.22999572753906
489011,JNJ,2018-11-26,141.3699951171875
489012,JNJ,2018-11-27,143.22000122070312
489013,JNJ,2018-11-28,146.44000244140625
489014,JNJ,2018-11-29,145.85000610351562
489015,JNJ,2018-11-30,146.89999389648438
489016,JNJ,2018-12-03,146.2100067138672
489017,JNJ,2018-12-04,146.02999877929688
489018,JNJ,2018-12-06,145.91000366210938
489019,JNJ,2018-12-07,145.42999267578125
489020,JNJ,2018-12-10,145.25999450683594
489021,JNJ,2018-12-11,146.5
489022,JNJ,2018-12-12,147.10000610351562
489023,JNJ,2018-12-13,147.83999633789062
489024,JNJ,2018-12-14,133.0
489025,JNJ,2018-12-17,129.13999938964844
489026,JNJ,2018-12-18,130.4199981689453
489027,JNJ,2018-12-19,127.61000061035156
489028,JNJ,2018-12-20,128.27000427246094
489029,JNJ,2018-12-21,128.08999633789062
489030,JNJ,2018-12-24,122.83999633789062
489031,JNJ,2018-12-26,126.70999908447266
489032,JNJ,2018-12-27,127.41000366210938
489033,JNJ,2018-12-28,127.2699966430664
489034,JNJ,2018-12-31,129.0500030517578
489035,JNJ,2019-01-02,127.75
489036,JNJ,2019-01-03,125.72000122070312
489037,JNJ,2019-01-04,127.83000183105467
489038,JNJ,2019-01-07,127.01000213623048
489039,JNJ,2019-01-08,129.9600067138672
489040,JNJ,2019-01-09,128.92999267578125
489041,JNJ,2019-01-10,129.7100067138672
489042,JNJ,2019-01-11,129.75
489043,JNJ,2019-01-14,128.27999877929688
489044,JNJ,2019-01-15,129.36000061035156
489045,JNJ,2019-01-16,128.0399932861328
489046,JNJ,2019-01-17,129.08999633789062
489047,JNJ,2019-01-18,130.69000244140625
489048,JNJ,2019-01-22,128.8000030517578
489049,JNJ,2019-01-23,128.8000030517578
489050,JNJ,2019-01-24,127.02999877929688
489051,JNJ,2019-01-25,128.22999572753906
489052,JNJ,2019-01-28,128.99000549316406
489053,JNJ,2019-01-29,130.3300018310547
489054,JNJ,2019-01-30,131.63999938964844
489055,JNJ,2019-01-31,133.0800018310547
489056,JNJ,2019-02-01,134.1999969482422
489057,JNJ,2019-02-04,132.8800048828125
489058,JNJ,2019-02-05,132.8800048828125
489059,JNJ,2019-02-06,133.0
489060,JNJ,2019-02-07,132.0500030517578
489061,JNJ,2019-02-08,132.39999389648438
489062,JNJ,2019-02-11,132.0
489063,JNJ,2019-02-12,134.16000366210938
489064,JNJ,2019-02-13,134.4499969482422
489065,JNJ,2019-02-14,134.30999755859375
489066,JNJ,2019-02-15,136.3800048828125
489067,JNJ,2019-02-19,135.69000244140625
489068,JNJ,2019-02-20,136.35000610351562
489069,JNJ,2019-02-21,135.4199981689453
489070,JNJ,2019-02-22,136.60000610351562
489071,JNJ,2019-02-25,136.1999969482422
489072,JNJ,2019-02-26,136.11000061035156
489073,JNJ,2019-02-27,135.8699951171875
489074,JNJ,2019-02-28,136.63999938964844
489075,JNJ,2019-03-01,138.35000610351562
489076,JNJ,2019-03-04,138.47999572753906
489077,JNJ,2019-03-05,138.77000427246094
489078,JNJ,2019-03-06,139.08999633789062
489079,JNJ,2019-03-07,138.24000549316406
489080,JNJ,2019-03-08,138.05999755859375
489081,JNJ,2019-03-11,138.55999755859375
489082,JNJ,2019-03-12,139.17999267578125
489083,JNJ,2019-03-13,139.41000366210938
489084,JNJ,2019-03-14,138.02000427246094
489085,JNJ,2019-03-15,137.60000610351562
489086,JNJ,2019-03-18,137.1699981689453
489087,JNJ,2019-03-19,138.44000244140625
489088,JNJ,2019-03-20,137.2899932861328
489089,JNJ,2019-03-21,138.10000610351562
489090,JNJ,2019-03-22,136.91000366210938
489091,JNJ,2019-03-25,136.61000061035156
489092,JNJ,2019-03-26,138.57000732421875
489093,JNJ,2019-03-27,138.6999969482422
489094,JNJ,2019-03-28,138.8800048828125
489095,JNJ,2019-03-29,139.7899932861328
489096,JNJ,2019-04-01,138.97999572753906
489097,JNJ,2019-04-02,137.7100067138672
489098,JNJ,2019-04-03,137.1699981689453
489099,JNJ,2019-04-04,135.57000732421875
489100,JNJ,2019-04-05,136.17999267578125
489101,JNJ,2019-04-08,136.13999938964844
489102,JNJ,2019-04-09,135.57000732421875
489103,JNJ,2019-04-10,135.5800018310547
489104,JNJ,2019-04-11,135.2100067138672
489105,JNJ,2019-04-12,135.97999572753906
489106,JNJ,2019-04-15,136.52000427246094
489107,JNJ,2019-04-16,138.02000427246094
489108,JNJ,2019-04-17,138.52000427246094
489109,JNJ,2019-04-18,137.52000427246094
489110,JNJ,2019-04-22,137.8300018310547
489111,JNJ,2019-04-23,139.89999389648438
489112,JNJ,2019-04-24,139.1999969482422
489113,JNJ,2019-04-25,139.64999389648438
489114,JNJ,2019-04-26,140.38999938964844
489115,JNJ,2019-04-29,139.83999633789062
489116,JNJ,2019-04-30,141.1999969482422
489117,JNJ,2019-05-01,141.9499969482422
489118,JNJ,2019-05-02,141.27999877929688
489119,JNJ,2019-05-03,142.00999450683594
489120,JNJ,2019-05-06,142.08999633789062
489121,JNJ,2019-05-07,139.97000122070312
489122,JNJ,2019-05-08,139.7899932861328
489123,JNJ,2019-05-09,138.72999572753906
489124,JNJ,2019-05-10,139.0500030517578
489125,JNJ,2019-05-13,137.1999969482422
489126,JNJ,2019-05-14,136.82000732421875
489127,JNJ,2019-05-15,136.91000366210938
489128,JNJ,2019-05-16,138.2100067138672
489129,JNJ,2019-05-17,138.61000061035156
489130,JNJ,2019-05-20,138.4199981689453
489131,JNJ,2019-05-21,138.1199951171875
489132,JNJ,2019-05-22,138.75999450683594
489133,JNJ,2019-05-23,139.7899932861328
489134,JNJ,2019-05-24,138.85000610351562
489135,JNJ,2019-05-28,137.07000732421875
489136,JNJ,2019-05-29,131.3300018310547
489137,JNJ,2019-05-30,132.11000061035156
489138,JNJ,2019-05-31,131.14999389648438
489139,JNJ,2019-06-03,131.44000244140625
489140,JNJ,2019-06-04,133.72999572753906
489141,JNJ,2019-06-05,134.3800048828125
489142,JNJ,2019-06-06,136.67999267578125
489143,JNJ,2019-06-07,138.5500030517578
489144,JNJ,2019-06-10,139.02000427246094
489145,JNJ,2019-06-11,139.77999877929688
489146,JNJ,2019-06-12,141.67999267578125
489147,JNJ,2019-06-13,140.7100067138672
489148,JNJ,2019-06-14,140.08999633789062
489149,JNJ,2019-06-17,139.44000244140625
489150,JNJ,2019-06-18,140.22999572753906
489151,JNJ,2019-06-19,140.4499969482422
489152,JNJ,2019-06-20,142.2100067138672
489153,JNJ,2019-06-21,142.08999633789062
489154,JNJ,2019-06-24,143.05999755859375
489155,JNJ,2019-06-25,144.24000549316406
489156,JNJ,2019-06-26,141.85000610351562
489157,JNJ,2019-06-27,140.69000244140625
489158,JNJ,2019-06-28,139.27999877929688
489159,JNJ,2019-07-01,139.36000061035156
489160,JNJ,2019-07-02,140.02999877929688
489161,JNJ,2019-07-03,142.13999938964844
489162,JNJ,2019-07-05,140.57000732421875
489163,JNJ,2019-07-08,140.97000122070312
489164,JNJ,2019-07-09,141.41000366210938
489165,JNJ,2019-07-10,141.2100067138672
489166,JNJ,2019-07-11,140.11000061035156
489167,JNJ,2019-07-12,134.3000030517578
489168,JNJ,2019-07-15,134.7100067138672
489169,JNJ,2019-07-16,132.5
489170,JNJ,2019-07-17,131.86000061035156
489171,JNJ,2019-07-18,132.07000732421875
489172,JNJ,2019-07-19,130.30999755859375
489173,JNJ,2019-07-22,128.63999938964844
489174,JNJ,2019-07-23,128.83999633789062
489175,JNJ,2019-07-24,129.77999877929688
489176,JNJ,2019-07-25,131.1199951171875
489177,JNJ,2019-07-26,130.72999572753906
489178,JNJ,2019-07-29,133.02000427246094
489179,JNJ,2019-07-30,132.0800018310547
489180,JNJ,2019-07-31,130.22000122070312
489181,JNJ,2019-08-01,130.2899932861328
489182,JNJ,2019-08-02,131.07000732421875
489183,JNJ,2019-08-05,130.16000366210938
489184,JNJ,2019-08-06,130.77000427246094
489185,JNJ,2019-08-07,130.2100067138672
489186,JNJ,2019-08-08,131.67999267578125
489187,JNJ,2019-08-09,132.0399932861328
489188,JNJ,2019-08-12,131.92999267578125
489189,JNJ,2019-08-13,133.4199981689453
489190,JNJ,2019-08-14,130.25999450683594
489191,JNJ,2019-08-15,130.5399932861328
489192,JNJ,2019-08-16,131.36000061035156
489193,JNJ,2019-08-19,132.25
489194,JNJ,2019-08-20,130.60000610351562
489195,JNJ,2019-08-21,131.52999877929688
489196,JNJ,2019-08-22,131.27000427246094
489197,JNJ,2019-08-23,127.7300033569336
489198,JNJ,2019-08-26,127.8000030517578
489199,JNJ,2019-08-27,129.63999938964844
489200,JNJ,2019-08-28,128.67999267578125
489201,JNJ,2019-08-29,128.24000549316406
489202,JNJ,2019-08-30,128.36000061035156
489203,JNJ,2019-09-03,128.74000549316406
489204,JNJ,2019-09-04,128.86000061035156
489205,JNJ,2019-09-05,128.5800018310547
489206,JNJ,2019-09-06,128.2100067138672
489207,JNJ,2019-09-09,126.9499969482422
489208,JNJ,2019-09-10,129.5500030517578
489209,JNJ,2019-09-11,131.1699981689453
489210,JNJ,2019-09-12,130.42999267578125
489211,JNJ,2019-09-13,130.77999877929688
489212,JNJ,2019-09-16,129.5399932861328
489213,JNJ,2019-09-17,129.6699981689453
489214,JNJ,2019-09-18,130.41000366210938
489215,JNJ,2019-09-19,130.11000061035156
489216,JNJ,2019-09-20,131.64999389648438
489217,JNJ,2019-09-23,131.74000549316406
489218,JNJ,2019-09-24,131.5500030517578
489219,JNJ,2019-09-25,130.99000549316406
489220,JNJ,2019-09-26,128.85000610351562
489221,JNJ,2019-09-27,128.60000610351562
489222,JNJ,2019-09-30,129.3800048828125
489223,JNJ,2019-10-01,129.99000549316406
489224,JNJ,2019-10-02,132.0
489225,JNJ,2019-10-03,131.19000244140625
489226,JNJ,2019-10-04,133.66000366210938
489227,JNJ,2019-10-07,133.16000366210938
489228,JNJ,2019-10-08,131.83999633789062
489229,JNJ,2019-10-09,129.22000122070312
489230,JNJ,2019-10-10,129.05999755859375
489231,JNJ,2019-10-11,131.3300018310547
489232,JNJ,2019-10-14,130.72000122070312
489233,JNJ,2019-10-15,132.83999633789062
489234,JNJ,2019-10-16,135.1699981689453
489235,JNJ,2019-10-17,136.1699981689453
489236,JNJ,2019-10-18,127.6999969482422
489237,JNJ,2019-10-21,128.02000427246094
489238,JNJ,2019-10-22,129.1999969482422
489239,JNJ,2019-10-23,129.89999389648438
489240,JNJ,2019-10-24,127.5
489241,JNJ,2019-10-25,128.35000610351562
489242,JNJ,2019-10-28,129.17999267578125
489243,JNJ,2019-10-29,129.1199951171875
489244,JNJ,2019-10-30,132.83999633789062
489245,JNJ,2019-10-31,132.0399932861328
489246,JNJ,2019-11-01,131.1999969482422
489247,JNJ,2019-11-04,130.22999572753906
489248,JNJ,2019-11-05,130.4199981689453
489249,JNJ,2019-11-06,130.9600067138672
489250,JNJ,2019-11-07,131.42999267578125
489251,JNJ,2019-11-08,133.0
489252,JNJ,2019-11-11,131.97999572753906
489253,JNJ,2019-11-12,131.35000610351562
489254,JNJ,2019-11-13,131.27000427246094
489255,JNJ,2019-11-14,130.9600067138672
489256,JNJ,2019-11-15,134.94000244140625
489257,JNJ,2019-11-18,134.8300018310547
489258,JNJ,2019-11-19,134.82000732421875
489259,JNJ,2019-11-20,135.94000244140625
489260,JNJ,2019-11-21,136.44000244140625
489261,JNJ,2019-11-22,138.07000732421875
489262,JNJ,2019-11-25,137.17999267578125
489263,JNJ,2019-11-26,137.1699981689453
489264,JNJ,2019-11-27,137.75
489265,JNJ,2019-11-29,137.49000549316406
489266,JNJ,2019-12-02,137.36000061035156
489267,JNJ,2019-12-03,137.16000366210938
489268,JNJ,2019-12-04,139.3800048828125
489269,JNJ,2019-12-05,139.55999755859375
489270,JNJ,2019-12-06,140.3800048828125
489271,JNJ,2019-12-09,140.5
489272,JNJ,2019-12-10,139.99000549316406
489273,JNJ,2019-12-11,140.97999572753906
489274,JNJ,2019-12-12,141.33999633789062
489275,JNJ,2019-12-13,141.3800048828125
489276,JNJ,2019-12-16,141.7899932861328
489277,JNJ,2019-12-17,143.55999755859375
489278,JNJ,2019-12-18,143.19000244140625
489279,JNJ,2019-12-19,145.35000610351562
489280,JNJ,2019-12-20,146.05999755859375
489281,JNJ,2019-12-23,146.44000244140625
489282,JNJ,2019-12-24,145.92999267578125
489283,JNJ,2019-12-26,145.8300018310547
489284,JNJ,2019-12-27,145.75
489285,JNJ,2019-12-30,145.3000030517578
489286,JNJ,2019-12-31,145.8699951171875
489287,JNJ,2020-01-02,145.97000122070312
489288,JNJ,2020-01-03,144.27999877929688
489289,JNJ,2020-01-06,144.10000610351562
489290,JNJ,2020-01-07,144.97999572753906
489291,JNJ,2020-01-08,144.9600067138672
489292,JNJ,2020-01-09,145.38999938964844
489293,JNJ,2020-01-10,145.05999755859375
489294,JNJ,2020-01-13,145.6999969482422
489295,JNJ,2020-01-14,146.52000427246094
489296,JNJ,2020-01-15,147.00999450683594
489297,JNJ,2020-01-16,148.1999969482422
489298,JNJ,2020-01-17,149.1699981689453
489299,JNJ,2020-01-21,149.27000427246094
489300,JNJ,2020-01-22,148.25
489301,JNJ,2020-01-23,148.52999877929688
489302,JNJ,2020-01-24,148.32000732421875
489303,JNJ,2020-01-27,148.75
489304,JNJ,2020-01-28,149.5
489305,JNJ,2020-01-29,150.5399932861328
489306,JNJ,2020-01-30,150.36000061035156
489307,JNJ,2020-01-31,148.8699951171875
489308,JNJ,2020-02-03,150.1699981689453
489309,JNJ,2020-02-04,151.60000610351562
489310,JNJ,2020-02-05,153.99000549316406
489311,JNJ,2020-02-06,153.52999877929688
489312,JNJ,2020-02-07,151.88999938964844
489313,JNJ,2020-02-10,151.86000061035156
489314,JNJ,2020-02-11,151.99000549316406
489315,JNJ,2020-02-12,151.08999633789062
489316,JNJ,2020-02-13,150.08999633789062
489317,JNJ,2020-02-14,150.1300048828125
489318,JNJ,2020-02-18,149.13999938964844
489319,JNJ,2020-02-19,148.94000244140625
489320,JNJ,2020-02-20,148.3699951171875
489321,JNJ,2020-02-21,149.92999267578125
489322,JNJ,2020-02-24,145.91000366210938
489323,JNJ,2020-02-25,144.64999389648438
489324,JNJ,2020-02-26,143.67999267578125
489325,JNJ,2020-02-27,139.1199951171875
489326,JNJ,2020-02-28,134.47999572753906
489327,JNJ,2020-03-02,140.02000427246094
489328,JNJ,2020-03-03,135.58999633789062
489329,JNJ,2020-03-04,143.47999572753906
489330,JNJ,2020-03-05,142.00999450683594
489331,JNJ,2020-03-06,142.02999877929688
489332,JNJ,2020-03-09,136.44000244140625
489333,JNJ,2020-03-10,141.63999938964844
489334,JNJ,2020-03-11,131.8000030517578
489335,JNJ,2020-03-12,125.41000366210938
489336,JNJ,2020-03-13,134.2899932861328
489337,JNJ,2020-03-16,127.12999725341795
489338,JNJ,2020-03-17,136.58999633789062
489339,JNJ,2020-03-18,134.9600067138672
489340,JNJ,2020-03-19,127.0500030517578
489341,JNJ,2020-03-20,119.88999938964844
489342,JNJ,2020-03-23,111.13999938964844
489343,JNJ,2020-03-24,119.18000030517578
489344,JNJ,2020-03-25,119.4000015258789
489345,JNJ,2020-03-26,126.56999969482422
489346,JNJ,2020-03-27,123.16000366210938
489347,JNJ,2020-03-30,133.00999450683594
489348,JNJ,2020-03-31,131.1300048828125
489349,JNJ,2020-04-01,128.80999755859375
489350,JNJ,2020-04-02,133.14999389648438
489351,JNJ,2020-04-03,134.1699981689453
489352,JNJ,2020-04-06,139.75999450683594
489353,JNJ,2020-04-07,137.47999572753906
489354,JNJ,2020-04-08,143.25999450683594
489355,JNJ,2020-04-09,141.22999572753906
489356,JNJ,2020-04-13,139.77000427246094
489357,JNJ,2020-04-14,146.02999877929688
489358,JNJ,2020-04-15,147.66000366210938
489359,JNJ,2020-04-16,149.6699981689453
489360,JNJ,2020-04-17,152.02000427246094
489361,JNJ,2020-04-20,151.6699981689453
489362,JNJ,2020-04-21,149.67999267578125
489363,JNJ,2020-04-22,152.99000549316406
489364,JNJ,2020-04-23,155.50999450683594
489365,JNJ,2020-04-24,154.86000061035156
489366,JNJ,2020-04-27,154.2899932861328
489367,JNJ,2020-04-28,151.38999938964844
489368,JNJ,2020-04-29,150.24000549316406
489369,JNJ,2020-04-30,150.0399932861328
489370,JNJ,2020-05-01,148.2899932861328
489371,JNJ,2020-05-04,148.27000427246094
489372,JNJ,2020-05-05,149.5
489373,JNJ,2020-05-06,148.0800018310547
489374,JNJ,2020-05-07,147.58999633789062
489375,JNJ,2020-05-08,148.6999969482422
489376,JNJ,2020-05-11,149.11000061035156
489377,JNJ,2020-05-12,147.13999938964844
489378,JNJ,2020-05-13,147.1300048828125
489379,JNJ,2020-05-14,147.63999938964844
489380,JNJ,2020-05-15,150.44000244140625
489381,JNJ,2020-05-18,150.52000427246094
489382,JNJ,2020-05-19,149.02000427246094
489383,JNJ,2020-05-20,147.67999267578125
489384,JNJ,2020-05-21,146.7100067138672
489385,JNJ,2020-05-22,144.3699951171875
489386,JNJ,2020-05-26,144.55999755859375
489387,JNJ,2020-05-27,144.88999938964844
489388,JNJ,2020-05-28,146.97000122070312
489389,JNJ,2020-05-29,148.75
489390,JNJ,2020-06-01,147.19000244140625
489391,JNJ,2020-06-02,148.25
489392,JNJ,2020-06-03,148.64999389648438
489393,JNJ,2020-06-04,146.72999572753906
489394,JNJ,2020-06-05,147.3000030517578
489395,JNJ,2020-06-08,146.77000427246094
489396,JNJ,2020-06-09,145.9600067138672
489397,JNJ,2020-06-10,147.8000030517578
489398,JNJ,2020-06-11,140.8699951171875
489399,JNJ,2020-06-12,142.14999389648438
489400,JNJ,2020-06-15,141.25
489401,JNJ,2020-06-16,144.4600067138672
489402,JNJ,2020-06-17,144.02000427246094
489403,JNJ,2020-06-18,143.41000366210938
489404,JNJ,2020-06-19,143.8300018310547
489405,JNJ,2020-06-22,143.38999938964844
489406,JNJ,2020-06-23,142.86000061035156
489407,JNJ,2020-06-24,139.82000732421875
489408,JNJ,2020-06-25,139.6699981689453
489409,JNJ,2020-06-26,137.80999755859375
489410,JNJ,2020-06-29,139.0399932861328
489411,JNJ,2020-06-30,140.6300048828125
489412,JNJ,2020-07-01,140.3800048828125
489413,JNJ,2020-07-02,140.97000122070312
489414,JNJ,2020-07-06,142.97999572753906
489415,JNJ,2020-07-07,142.85000610351562
489416,JNJ,2020-07-08,143.27000427246094
489417,JNJ,2020-07-09,142.49000549316406
489418,JNJ,2020-07-10,142.3699951171875
489419,JNJ,2020-07-13,145.2100067138672
489420,JNJ,2020-07-14,147.9199981689453
489421,JNJ,2020-07-15,148.25999450683594
489422,JNJ,2020-07-16,149.25
489423,JNJ,2020-07-17,149.35000610351562
489424,JNJ,2020-07-20,149.60000610351562
489425,JNJ,2020-07-21,149.74000549316406
489426,JNJ,2020-07-22,150.00999450683594
489427,JNJ,2020-07-23,149.61000061035156
489428,JNJ,2020-07-24,148.1199951171875
489429,JNJ,2020-07-27,147.17999267578125
489430,JNJ,2020-07-28,146.8300018310547
489431,JNJ,2020-07-29,146.5399932861328
489432,JNJ,2020-07-30,146.83999633789062
489433,JNJ,2020-07-31,145.75999450683594
489434,JNJ,2020-08-03,147.35000610351562
489435,JNJ,2020-08-04,147.22000122070312
489436,JNJ,2020-08-05,148.39999389648438
489437,JNJ,2020-08-06,147.5500030517578
489438,JNJ,2020-08-07,148.60000610351562
489439,JNJ,2020-08-10,148.02999877929688
489440,JNJ,2020-08-11,146.97000122070312
489441,JNJ,2020-08-12,149.66000366210938
489442,JNJ,2020-08-13,148.0
489443,JNJ,2020-08-14,148.24000549316406
489444,JNJ,2020-08-17,148.99000549316406
489445,JNJ,2020-08-18,150.08999633789062
489446,JNJ,2020-08-19,150.38999938964844
489447,JNJ,2020-08-20,151.4199981689453
489448,JNJ,2020-08-21,152.75999450683594
489449,JNJ,2020-08-24,152.14999389648438
489450,JNJ,2020-08-25,152.05999755859375
489451,JNJ,2020-08-26,152.3000030517578
489452,JNJ,2020-08-27,152.97999572753906
489453,JNJ,2020-08-28,153.63999938964844
489454,JNJ,2020-08-31,153.41000366210938
489455,JNJ,2020-09-01,151.52000427246094
489456,JNJ,2020-09-02,153.8300018310547
489457,JNJ,2020-09-03,149.5500030517578
489458,JNJ,2020-09-04,148.58999633789062
489459,JNJ,2020-09-08,147.25999450683594
489460,JNJ,2020-09-09,149.6999969482422
489461,JNJ,2020-09-10,146.91000366210938
489462,JNJ,2020-09-11,147.77999877929688
489463,JNJ,2020-09-14,148.35000610351562
489464,JNJ,2020-09-15,148.88999938964844
489465,JNJ,2020-09-16,148.39999389648438
489466,JNJ,2020-09-17,147.1699981689453
489467,JNJ,2020-09-18,149.17999267578125
489468,JNJ,2020-09-21,145.10000610351562
489469,JNJ,2020-09-22,144.2100067138672
489470,JNJ,2020-09-23,144.44000244140625
489471,JNJ,2020-09-24,144.6699981689453
489472,JNJ,2020-09-25,145.66000366210938
489473,JNJ,2020-09-28,147.11000061035156
489474,JNJ,2020-09-29,147.05999755859375
489475,JNJ,2020-09-30,148.8800048828125
489476,JNJ,2020-10-01,147.32000732421875
489477,JNJ,2020-10-02,146.24000549316406
489478,JNJ,2020-10-05,148.22999572753906
489479,JNJ,2020-10-06,146.25999450683594
489480,JNJ,2020-10-07,147.8800048828125
489481,JNJ,2020-10-08,148.88999938964844
489482,JNJ,2020-10-09,150.97000122070312
489483,JNJ,2020-10-12,151.83999633789062
489484,JNJ,2020-10-13,148.36000061035156
489485,JNJ,2020-10-14,148.10000610351562
489486,JNJ,2020-10-15,147.19000244140625
489487,JNJ,2020-10-16,148.10000610351562
489488,JNJ,2020-10-19,144.32000732421875
489489,JNJ,2020-10-20,144.5500030517578
489490,JNJ,2020-10-21,143.92999267578125
489491,JNJ,2020-10-22,145.0800018310547
489492,JNJ,2020-10-23,145.24000549316406
489493,JNJ,2020-10-26,143.97000122070312
489494,JNJ,2020-10-27,143.14999389648438
489495,JNJ,2020-10-28,138.36000061035156
489496,JNJ,2020-10-29,137.19000244140625
489497,JNJ,2020-10-30,137.11000061035156
489498,JNJ,2020-11-02,138.69000244140625
489499,JNJ,2020-11-03,138.5
489500,JNJ,2020-11-04,139.39999389648438
489501,JNJ,2020-11-05,139.75999450683594
489502,JNJ,2020-11-06,142.25
489503,JNJ,2020-11-09,146.0800018310547
489504,JNJ,2020-11-10,148.27999877929688
489505,JNJ,2020-11-11,147.8000030517578
489506,JNJ,2020-11-12,148.3000030517578
489507,JNJ,2020-11-13,149.89999389648438
489508,JNJ,2020-11-16,150.85000610351562
489509,JNJ,2020-11-17,149.35000610351562
489510,JNJ,2020-11-18,147.3699951171875
489511,JNJ,2020-11-19,147.13999938964844
489512,JNJ,2020-11-20,146.36000061035156
489513,JNJ,2020-11-23,143.8699951171875
489514,JNJ,2020-11-24,143.8699951171875
489515,JNJ,2020-11-25,143.67999267578125
489516,JNJ,2020-11-27,144.0
489517,JNJ,2020-11-30,144.67999267578125
489518,JNJ,2020-12-01,147.4499969482422
489519,JNJ,2020-12-02,148.13999938964844
489520,JNJ,2020-12-03,149.0
489521,JNJ,2020-12-04,150.27000427246094
489522,JNJ,2020-12-07,148.97000122070312
489523,JNJ,2020-12-08,151.5500030517578
489524,JNJ,2020-12-09,153.10000610351562
489525,JNJ,2020-12-10,152.25
489526,JNJ,2020-12-11,152.9499969482422
489527,JNJ,2020-12-14,149.07000732421875
489528,JNJ,2020-12-15,150.57000732421875
489529,JNJ,2020-12-16,149.6699981689453
489530,JNJ,2020-12-17,153.6199951171875
489531,JNJ,2020-12-18,154.50999450683594
489532,JNJ,2020-12-21,153.02000427246094
489533,JNJ,2020-12-22,152.72000122070312
489534,JNJ,2020-12-23,151.94000244140625
489535,JNJ,2020-12-24,152.47000122070312
489536,JNJ,2020-12-28,153.19000244140625
489537,JNJ,2020-12-29,154.13999938964844
489538,JNJ,2020-12-30,156.0500030517578
489539,JNJ,2020-12-31,157.3800048828125
489540,JNJ,2021-01-04,156.5
489541,JNJ,2021-01-05,158.33999633789062
489542,JNJ,2021-01-06,159.8300018310547
489543,JNJ,2021-01-07,160.3699951171875
489544,JNJ,2021-01-08,160.0399932861328
489545,JNJ,2021-01-11,159.3699951171875
489546,JNJ,2021-01-12,158.1300048828125
489547,JNJ,2021-01-13,157.88999938964844
489548,JNJ,2021-01-14,160.64999389648438
489549,JNJ,2021-01-15,160.3000030517578
489550,JNJ,2021-01-19,162.77999877929688
489551,JNJ,2021-01-20,162.3800048828125
489552,JNJ,2021-01-21,161.72999572753906
489553,JNJ,2021-01-22,163.5500030517578
489554,JNJ,2021-01-25,165.97999572753906
489555,JNJ,2021-01-26,170.47999572753906
489556,JNJ,2021-01-27,167.8800048828125
489557,JNJ,2021-01-28,169.16000366210938
489558,JNJ,2021-01-29,163.1300048828125
489559,JNJ,2021-02-01,162.7100067138672
489560,JNJ,2021-02-02,161.25
489561,JNJ,2021-02-03,160.5
489562,JNJ,2021-02-04,161.99000549316406
489563,JNJ,2021-02-05,164.4499969482422
489564,JNJ,2021-02-08,164.9199981689453
489565,JNJ,2021-02-09,166.27000427246094
489566,JNJ,2021-02-10,166.80999755859375
489567,JNJ,2021-02-11,166.05999755859375
489568,JNJ,2021-02-12,166.5800018310547
489569,JNJ,2021-02-16,165.07000732421875
489570,JNJ,2021-02-17,165.66000366210938
489571,JNJ,2021-02-18,165.74000549316406
489572,JNJ,2021-02-19,162.97999572753906
489573,JNJ,2021-02-22,161.8699951171875
489574,JNJ,2021-02-23,160.44000244140625
489575,JNJ,2021-02-24,162.58999633789062
489576,JNJ,2021-02-25,162.75999450683594
489577,JNJ,2021-02-26,158.4600067138672
489578,JNJ,2021-03-01,159.32000732421875
489579,JNJ,2021-03-02,159.02000427246094
489580,JNJ,2021-03-03,156.22000122070312
489581,JNJ,2021-03-04,153.07000732421875
489582,JNJ,2021-03-05,156.10000610351562
489583,JNJ,2021-03-08,157.39999389648438
489584,JNJ,2021-03-09,157.6999969482422
489585,JNJ,2021-03-10,159.14999389648438
489586,JNJ,2021-03-11,159.13999938964844
489587,JNJ,2021-03-12,159.60000610351562
489588,JNJ,2021-03-15,160.4199981689453
489589,JNJ,2021-03-16,161.3699951171875
489590,JNJ,2021-03-17,160.77000427246094
489591,JNJ,2021-03-18,160.47000122070312
489592,JNJ,2021-03-19,160.0399932861328
489593,JNJ,2021-03-22,160.5
489594,JNJ,2021-03-23,160.35000610351562
489595,JNJ,2021-03-24,161.91000366210938
489596,JNJ,2021-03-25,161.97000122070312
489597,JNJ,2021-03-26,164.92999267578125
489598,JNJ,2021-03-29,166.0399932861328
489599,JNJ,2021-03-30,165.00999450683594
489600,JNJ,2021-03-31,164.35000610351562
489601,JNJ,2021-04-01,162.8300018310547
489602,JNJ,2021-04-05,163.42999267578125
489603,JNJ,2021-04-06,163.38999938964844
489604,JNJ,2021-04-07,163.61000061035156
489605,JNJ,2021-04-08,162.97000122070312
489606,JNJ,2021-04-09,161.25
489607,JNJ,2021-04-12,161.63999938964844
489608,JNJ,2021-04-13,159.47999572753906
489609,JNJ,2021-04-14,159.9199981689453
489610,JNJ,2021-04-15,160.38999938964844
489611,JNJ,2021-04-16,162.24000549316406
489612,JNJ,2021-04-19,162.69000244140625
489613,JNJ,2021-04-20,166.47999572753906
489614,JNJ,2021-04-21,166.58999633789062
489615,JNJ,2021-04-22,165.17999267578125
489616,JNJ,2021-04-23,165.52000427246094
489617,JNJ,2021-04-26,164.1199951171875
489618,JNJ,2021-04-27,163.17999267578125
489619,JNJ,2021-04-28,161.97999572753906
489620,JNJ,2021-04-29,164.1999969482422
489621,JNJ,2021-04-30,162.72999572753906
489622,JNJ,2021-05-03,165.2100067138672
489623,JNJ,2021-05-04,167.77000427246094
489624,JNJ,2021-05-05,167.07000732421875
489625,JNJ,2021-05-06,167.74000549316406
489626,JNJ,2021-05-07,168.5
489627,JNJ,2021-05-10,170.27000427246094
489628,JNJ,2021-05-11,168.8800048828125
489629,JNJ,2021-05-12,168.1999969482422
489630,JNJ,2021-05-13,169.9600067138672
489631,JNJ,2021-05-14,170.22000122070312
489632,JNJ,2021-05-17,170.38999938964844
489633,JNJ,2021-05-18,170.4499969482422
489634,JNJ,2021-05-19,170.0800018310547
489635,JNJ,2021-05-20,171.07000732421875
489636,JNJ,2021-05-21,170.9600067138672
489637,JNJ,2021-05-24,170.5500030517578
489638,JNJ,2021-05-25,170.0800018310547
489639,JNJ,2021-05-26,169.07000732421875
489640,JNJ,2021-05-27,168.80999755859375
489641,JNJ,2021-05-28,169.25
489642,JNJ,2021-06-01,165.52999877929688
489643,JNJ,2021-06-02,166.1999969482422
489644,JNJ,2021-06-03,166.0399932861328
489645,JNJ,2021-06-04,165.97000122070312
489646,JNJ,2021-06-07,164.83999633789062
489647,JNJ,2021-06-08,163.38999938964844
489648,JNJ,2021-06-09,165.58999633789062
489649,JNJ,2021-06-10,167.0800018310547
489650,JNJ,2021-06-11,164.9600067138672
489651,JNJ,2021-06-14,165.3699951171875
489652,JNJ,2021-06-15,164.49000549316406
489653,JNJ,2021-06-16,164.42999267578125
489654,JNJ,2021-06-17,165.22000122070312
489655,JNJ,2021-06-18,161.97999572753906
489656,JNJ,2021-06-21,163.83999633789062
489657,JNJ,2021-06-22,163.6199951171875
489658,JNJ,2021-06-23,162.6300048828125
489659,JNJ,2021-06-24,163.3699951171875
489660,JNJ,2021-06-25,164.2100067138672
489661,JNJ,2021-06-28,164.02000427246094
489662,JNJ,2021-06-29,164.02999877929688
489663,JNJ,2021-06-30,164.74000549316406
489664,JNJ,2021-07-01,165.9600067138672
489665,JNJ,2021-07-02,168.97999572753906
489666,JNJ,2021-07-06,167.97000122070312
489667,JNJ,2021-07-07,169.41000366210938
489668,JNJ,2021-07-08,169.0800018310547
489669,JNJ,2021-07-09,169.75
489670,JNJ,2021-07-12,169.47999572753906
489671,JNJ,2021-07-13,169.27000427246094
489672,JNJ,2021-07-14,170.4199981689453
489673,JNJ,2021-07-15,168.3699951171875
489674,JNJ,2021-07-16,168.10000610351562
489675,JNJ,2021-07-19,166.8800048828125
489676,JNJ,2021-07-20,168.4499969482422
489677,JNJ,2021-07-21,169.49000549316406
489678,JNJ,2021-07-22,169.97999572753906
489679,JNJ,2021-07-23,171.7899932861328
489680,JNJ,2021-07-26,171.8699951171875
489681,JNJ,2021-07-27,172.66000366210938
489682,JNJ,2021-07-28,172.17999267578125
489683,JNJ,2021-07-29,172.17999267578125
489684,JNJ,2021-07-30,172.1999969482422
489685,JNJ,2021-08-02,172.27000427246094
489686,JNJ,2021-08-03,174.38999938964844
489687,JNJ,2021-08-04,173.36000061035156
489688,JNJ,2021-08-05,173.69000244140625
489689,JNJ,2021-08-06,173.11000061035156
489690,JNJ,2021-08-09,173.7100067138672
489691,JNJ,2021-08-10,173.77000427246094
489692,JNJ,2021-08-11,173.8000030517578
489693,JNJ,2021-08-12,175.1999969482422
489694,JNJ,2021-08-13,176.25
489695,JNJ,2021-08-16,177.83999633789062
489696,JNJ,2021-08-17,179.47000122070312
489697,JNJ,2021-08-18,177.19000244140625
489698,JNJ,2021-08-19,178.57000732421875
489699,JNJ,2021-08-20,179.44000244140625
489700,JNJ,2021-08-23,177.61000061035156
489701,JNJ,2021-08-24,175.38999938964844
489702,JNJ,2021-08-25,174.22999572753906
489703,JNJ,2021-08-26,173.3000030517578
489704,JNJ,2021-08-27,172.92999267578125
489705,JNJ,2021-08-30,173.66000366210938
489706,JNJ,2021-08-31,173.1300048828125
489707,JNJ,2021-09-01,173.74000549316406
489708,JNJ,2021-09-02,174.92999267578125
489709,JNJ,2021-09-03,175.0399932861328
489710,JNJ,2021-09-07,172.32000732421875
489711,JNJ,2021-09-08,171.89999389648438
489712,JNJ,2021-09-09,168.07000732421875
489713,JNJ,2021-09-10,166.97000122070312
489714,JNJ,2021-09-13,165.8000030517578
489715,JNJ,2021-09-14,164.8000030517578
489716,JNJ,2021-09-15,165.4199981689453
489717,JNJ,2021-09-16,165.22000122070312
489718,JNJ,2021-09-17,164.75
489719,JNJ,2021-09-20,163.80999755859375
489720,JNJ,2021-09-21,164.52999877929688
489721,JNJ,2021-09-22,163.92999267578125
489722,JNJ,2021-09-23,164.86000061035156
489723,JNJ,2021-09-24,164.36000061035156
489724,JNJ,2021-09-27,163.1699981689453
489725,JNJ,2021-09-28,162.80999755859375
489726,JNJ,2021-09-29,164.02000427246094
489727,JNJ,2021-09-30,161.5
489728,JNJ,2021-10-01,160.47000122070312
489729,JNJ,2021-10-04,159.22000122070312
489730,JNJ,2021-10-05,159.5800018310547
489731,JNJ,2021-10-06,159.91000366210938
489732,JNJ,2021-10-07,161.33999633789062
489733,JNJ,2021-10-08,160.92999267578125
489734,JNJ,2021-10-11,160.25
489735,JNJ,2021-10-12,157.69000244140625
489736,JNJ,2021-10-13,159.1999969482422
489737,JNJ,2021-10-14,160.11000061035156
489738,JNJ,2021-10-15,161.3000030517578
489739,JNJ,2021-10-18,160.1199951171875
489740,JNJ,2021-10-19,163.8699951171875
489741,JNJ,2021-10-20,163.77999877929688
489742,JNJ,2021-10-21,163.39999389648438
489743,JNJ,2021-10-22,163.72000122070312
489744,JNJ,2021-10-25,164.0800018310547
489745,JNJ,2021-10-26,165.75
489746,JNJ,2021-10-27,163.74000549316406
489747,JNJ,2021-10-28,162.85000610351562
489748,JNJ,2021-10-29,162.8800048828125
489749,JNJ,2021-11-01,163.02000427246094
489750,JNJ,2021-11-02,165.58999633789062
489751,JNJ,2021-11-03,165.05999755859375
489752,JNJ,2021-11-04,164.60000610351562
489753,JNJ,2021-11-05,163.42999267578125
489754,JNJ,2021-11-08,162.8699951171875
489755,JNJ,2021-11-09,162.50999450683594
489756,JNJ,2021-11-10,164.27000427246094
489757,JNJ,2021-11-11,163.05999755859375
489758,JNJ,2021-11-12,165.00999450683594
489759,JNJ,2021-11-15,163.52000427246094
489760,JNJ,2021-11-16,162.6699981689453
489761,JNJ,2021-11-17,163.27999877929688
489762,JNJ,2021-11-18,162.39999389648438
489763,JNJ,2021-11-19,162.88999938964844
489764,JNJ,2021-11-22,159.6999969482422
489765,JNJ,2021-11-23,160.69000244140625
489766,JNJ,2021-11-24,160.24000549316406
489767,JNJ,2021-11-26,159.1999969482422
489768,JNJ,2021-11-29,159.75
489769,JNJ,2021-11-30,155.92999267578125
489770,JNJ,2021-12-01,158.0800018310547
489771,JNJ,2021-12-02,157.08999633789062
489772,JNJ,2021-12-03,159.3800048828125
489773,JNJ,2021-12-06,162.94000244140625
489774,JNJ,2021-12-07,163.36000061035156
489775,JNJ,2021-12-08,164.33999633789062
489776,JNJ,2021-12-09,165.89999389648438
489777,JNJ,2021-12-10,165.49000549316406
489778,JNJ,2021-12-13,168.4499969482422
489779,JNJ,2021-12-14,170.2899932861328
489780,JNJ,2021-12-15,171.13999938964844
489781,JNJ,2021-12-16,173.00999450683594
489782,JNJ,2021-12-17,168.22999572753906
489783,JNJ,2021-12-20,167.75
489784,JNJ,2021-12-21,167.2100067138672
489785,JNJ,2021-12-22,167.92999267578125
489786,JNJ,2021-12-23,168.25
489787,JNJ,2021-12-27,169.6699981689453
489788,JNJ,2021-12-28,170.35000610351562
489789,JNJ,2021-12-29,171.5500030517578
489790,JNJ,2021-12-30,172.30999755859375
489791,JNJ,2021-12-31,171.07000732421875
489792,JNJ,2022-01-03,171.5399932861328
489793,JNJ,2022-01-04,171.0800018310547
489794,JNJ,2022-01-05,172.22000122070312
489795,JNJ,2022-01-06,171.6300048828125
489796,JNJ,2022-01-07,173.9499969482422
489797,JNJ,2022-01-10,173.08999633789062
489798,JNJ,2022-01-11,171.25
489799,JNJ,2022-01-12,169.7899932861328
489800,JNJ,2022-01-13,168.75999450683594
489801,JNJ,2022-01-14,167.83999633789062
489802,JNJ,2022-01-18,167.10000610351562
489803,JNJ,2022-01-19,166.5800018310547
489804,JNJ,2022-01-20,165.25
489805,JNJ,2022-01-21,164.8699951171875
489806,JNJ,2022-01-24,162.97000122070312
489807,JNJ,2022-01-25,167.6300048828125
489808,JNJ,2022-01-26,168.3800048828125
489809,JNJ,2022-01-27,170.58999633789062
489810,JNJ,2022-01-28,171.7899932861328
489811,JNJ,2022-01-31,172.2899932861328
489812,JNJ,2022-02-01,170.8800048828125
489813,JNJ,2022-02-02,172.77000427246094
489814,JNJ,2022-02-03,172.75999450683594
489815,JNJ,2022-02-04,171.6300048828125
489816,JNJ,2022-02-07,171.05999755859375
489817,JNJ,2022-02-08,171.50999450683594
489818,JNJ,2022-02-09,171.49000549316406
489819,JNJ,2022-02-10,169.4199981689453
489820,JNJ,2022-02-11,167.7100067138672
489821,JNJ,2022-02-14,165.60000610351562
489822,JNJ,2022-02-15,167.30999755859375
489823,JNJ,2022-02-16,167.2100067138672
489824,JNJ,2022-02-17,166.19000244140625
489825,JNJ,2022-02-18,163.36000061035156
489826,JNJ,2022-02-22,161.13999938964844
489827,JNJ,2022-02-23,161.22000122070312
489828,JNJ,2022-02-24,158.13999938964844
489829,JNJ,2022-02-25,166.0
489830,JNJ,2022-02-28,164.57000732421875
489831,JNJ,2022-03-01,164.0
489832,JNJ,2022-03-02,166.0399932861328
489833,JNJ,2022-03-03,168.47999572753906
489834,JNJ,2022-03-04,169.47999572753906
489835,JNJ,2022-03-07,172.2100067138672
489836,JNJ,2022-03-08,168.72000122070312
489837,JNJ,2022-03-09,169.36000061035156
489838,JNJ,2022-03-10,169.66000366210938
489839,JNJ,2022-03-11,169.35000610351562
489840,JNJ,2022-03-14,171.69000244140625
489841,JNJ,2022-03-15,176.13999938964844
489842,JNJ,2022-03-16,174.52000427246094
489843,JNJ,2022-03-17,176.8000030517578
489844,JNJ,2022-03-18,174.83999633789062
489845,JNJ,2022-03-21,175.8300018310547
489846,JNJ,2022-03-22,175.0
489847,JNJ,2022-03-23,174.33999633789062
489848,JNJ,2022-03-24,175.24000549316406
489849,JNJ,2022-03-25,176.9199981689453
489850,JNJ,2022-03-28,177.8300018310547
489851,JNJ,2022-03-29,177.74000549316406
489852,JNJ,2022-03-30,179.58999633789062
489853,JNJ,2022-03-31,177.22999572753906
489854,JNJ,2022-04-01,178.19000244140625
489855,JNJ,2022-04-04,176.47000122070312
489856,JNJ,2022-04-05,177.61000061035156
489857,JNJ,2022-04-06,182.22999572753903
489858,JNJ,2022-04-07,181.75999450683597
489859,JNJ,2022-04-08,182.1199951171875
489860,JNJ,2022-04-11,179.83999633789062
489861,JNJ,2022-04-12,179.89999389648438
489862,JNJ,2022-04-13,180.66000366210935
489863,JNJ,2022-04-14,179.89999389648438
489864,JNJ,2022-04-18,177.66000366210938
489865,JNJ,2022-04-19,183.0800018310547
489866,JNJ,2022-04-20,183.88999938964844
489867,JNJ,2022-04-21,183.3600006103516
489868,JNJ,2022-04-22,181.5399932861328
489869,JNJ,2022-04-25,186.00999450683597
489870,JNJ,2022-04-26,184.67999267578125
489871,JNJ,2022-04-27,182.1000061035156
489872,JNJ,2022-04-28,183.4600067138672
489873,JNJ,2022-04-29,180.4600067138672
489874,JNJ,2022-05-02,178.63999938964844
489875,JNJ,2022-05-03,178.2899932861328
489876,JNJ,2022-05-04,180.1999969482422
489877,JNJ,2022-05-05,176.75999450683594
489878,JNJ,2022-05-06,176.3699951171875
489879,JNJ,2022-05-09,177.3300018310547
489880,JNJ,2022-05-10,177.08999633789062
489881,JNJ,2022-05-11,176.1300048828125
489882,JNJ,2022-05-12,177.8699951171875
489883,JNJ,2022-05-13,176.85000610351562
489884,JNJ,2022-05-16,178.0800018310547
489885,JNJ,2022-05-17,178.82000732421875
489886,JNJ,2022-05-18,175.5
489887,JNJ,2022-05-19,173.94000244140625
489888,JNJ,2022-05-20,176.97999572753906
489889,JNJ,2022-05-23,179.44000244140625
489890,JNJ,2022-05-24,181.3999938964844
489891,JNJ,2022-05-25,179.6199951171875
489892,JNJ,2022-05-26,179.4600067138672
489893,JNJ,2022-05-27,181.08999633789065
489894,JNJ,2022-05-31,179.52999877929688
489895,JNJ,2022-06-01,177.7100067138672
489896,JNJ,2022-06-02,177.14999389648438
489897,JNJ,2022-06-03,176.4199981689453
489898,JNJ,2022-06-06,176.39999389648438
489899,JNJ,2022-06-07,178.33999633789062
489900,JNJ,2022-06-08,177.27999877929688
489901,JNJ,2022-06-09,173.7100067138672
489902,JNJ,2022-06-10,172.5500030517578
489903,JNJ,2022-06-13,170.80999755859375
489904,JNJ,2022-06-14,168.19000244140625
489905,JNJ,2022-06-15,169.99000549316406
489906,JNJ,2022-06-16,170.0800018310547
489907,JNJ,2022-06-17,169.4600067138672
489908,JNJ,2022-06-21,173.00999450683594
489909,JNJ,2022-06-22,175.74000549316406
489910,JNJ,2022-06-23,179.66000366210938
489911,JNJ,2022-06-24,182.2899932861328
489912,JNJ,2022-06-27,182.1199951171875
489913,JNJ,2022-06-28,176.94000244140625
489914,JNJ,2022-06-29,176.99000549316406
489915,JNJ,2022-06-30,177.50999450683594
489916,JNJ,2022-07-01,179.52000427246094
489917,JNJ,2022-07-05,178.13999938964844
489918,JNJ,2022-07-06,178.3000030517578
489919,JNJ,2022-07-07,178.5
489920,JNJ,2022-07-08,178.27999877929688
489921,JNJ,2022-07-11,178.35000610351562
489922,JNJ,2022-07-12,175.85000610351562
489923,JNJ,2022-07-13,175.44000244140625
489924,JNJ,2022-07-14,175.67999267578125
489925,JNJ,2022-07-15,178.22999572753906
489926,JNJ,2022-07-18,174.22999572753906
489927,JNJ,2022-07-19,171.69000244140625
489928,JNJ,2022-07-20,170.7100067138672
489929,JNJ,2022-07-21,171.30999755859375
489930,JNJ,2022-07-22,172.1199951171875
489931,JNJ,2022-07-25,172.4600067138672
489932,JNJ,2022-07-26,173.67999267578125
489933,JNJ,2022-07-27,173.1999969482422
489934,JNJ,2022-07-28,174.1999969482422
489935,JNJ,2022-07-29,174.52000427246094
489936,JNJ,2022-08-01,173.91000366210938
489937,JNJ,2022-08-02,172.9199981689453
489938,JNJ,2022-08-03,174.58999633789062
489939,JNJ,2022-08-04,171.7899932861328
489940,JNJ,2022-08-05,171.11000061035156
489941,JNJ,2022-08-08,170.1999969482422
489942,JNJ,2022-08-09,170.17999267578125
489943,JNJ,2022-08-10,170.6699981689453
489944,JNJ,2022-08-11,167.13999938964844
489945,JNJ,2022-08-12,165.3000030517578
489946,JNJ,2022-08-15,166.08999633789062
489947,JNJ,2022-08-16,167.57000732421875
489948,JNJ,2022-08-17,167.5800018310547
489949,JNJ,2022-08-18,166.77000427246094
489950,JNJ,2022-08-19,169.30999755859375
489951,JNJ,2022-08-22,167.58999633789062
489952,JNJ,2022-08-23,166.1300048828125
489953,JNJ,2022-08-24,165.5800018310547
489954,JNJ,2022-08-25,167.1300048828125
489955,JNJ,2022-08-26,164.27000427246094
489956,JNJ,2022-08-29,163.0
489957,JNJ,2022-08-30,162.42999267578125
489958,JNJ,2022-08-31,161.33999633789062
489959,JNJ,2022-09-01,165.33999633789062
489960,JNJ,2022-09-02,162.74000549316406
489961,JNJ,2022-09-06,163.17999267578125
489962,JNJ,2022-09-07,164.07000732421875
489963,JNJ,2022-09-08,165.38999938964844
489964,JNJ,2022-09-09,165.7100067138672
489965,JNJ,2022-09-12,165.63999938964844
489966,JNJ,2022-09-13,161.3300018310547
489967,JNJ,2022-09-14,164.66000366210938
489968,JNJ,2022-09-15,165.0800018310547
489969,JNJ,2022-09-16,167.60000610351562
489970,JNJ,2022-09-19,166.27999877929688
489971,JNJ,2022-09-20,164.97000122070312
489972,JNJ,2022-09-21,163.27999877929688
489973,JNJ,2022-09-22,166.17999267578125
489974,JNJ,2022-09-23,166.72000122070312
489975,JNJ,2022-09-26,165.6999969482422
489976,JNJ,2022-09-27,164.94000244140625
489977,JNJ,2022-09-28,166.36000061035156
489978,JNJ,2022-09-29,164.52999877929688
489979,JNJ,2022-09-30,163.36000061035156
489980,JNJ,2022-10-03,163.1999969482422
489981,JNJ,2022-10-04,165.6199951171875
489982,JNJ,2022-10-05,165.11000061035156
489983,JNJ,2022-10-06,161.91000366210938
489984,JNJ,2022-10-07,160.1999969482422
489985,JNJ,2022-10-10,160.41000366210938
489986,JNJ,2022-10-11,162.72999572753906
489987,JNJ,2022-10-12,162.69000244140625
489988,JNJ,2022-10-13,165.14999389648438
489989,JNJ,2022-10-14,164.4600067138672
489990,JNJ,2022-10-17,166.58999633789062
489991,JNJ,2022-10-18,166.00999450683594
489992,JNJ,2022-10-19,164.69000244140625
489993,JNJ,2022-10-20,165.11000061035156
489994,JNJ,2022-10-21,168.7100067138672
489995,JNJ,2022-10-24,170.97999572753906
489996,JNJ,2022-10-25,170.7100067138672
489997,JNJ,2022-10-26,172.2100067138672
489998,JNJ,2022-10-27,172.30999755859375
489999,JNJ,2022-10-28,174.8699951171875
490000,JNJ,2022-10-31,173.97000122070312
490001,JNJ,2022-11-01,173.08999633789062
490002,JNJ,2022-11-02,170.42999267578125
490003,JNJ,2022-11-03,170.72000122070312
490004,JNJ,2022-11-04,171.47999572753906
490005,JNJ,2022-11-07,172.97999572753906
490006,JNJ,2022-11-08,173.83999633789062
490007,JNJ,2022-11-09,172.4499969482422
490008,JNJ,2022-11-10,174.47000122070312
490009,JNJ,2022-11-11,169.25
490010,JNJ,2022-11-14,171.91000366210938
490011,JNJ,2022-11-15,172.38999938964844
490012,JNJ,2022-11-16,173.4600067138672
490013,JNJ,2022-11-17,174.86000061035156
490014,JNJ,2022-11-18,176.1999969482422
490015,JNJ,2022-11-21,175.97000122070312
490016,JNJ,2022-11-22,176.82000732421875
490017,JNJ,2022-11-23,177.00999450683594
490018,JNJ,2022-11-25,177.24000549316406
490019,JNJ,2022-11-28,177.3300018310547
490020,JNJ,2022-11-29,176.08999633789062
490021,JNJ,2022-11-30,178.0
490022,JNJ,2022-12-01,178.74000549316406
490023,JNJ,2022-12-02,178.8800048828125
490024,JNJ,2022-12-05,178.77999877929688
490025,JNJ,2022-12-06,176.10000610351562
490026,JNJ,2022-12-07,177.1699981689453
490027,JNJ,2022-12-08,177.1999969482422
490028,JNJ,2022-12-09,175.74000549316406
490029,JNJ,2022-12-12,177.83999633789062
490030,JNJ,2022-12-13,179.2100067138672
490031,JNJ,2022-12-14,179.75999450683594
490032,JNJ,2022-12-15,177.49000549316406
490033,JNJ,2022-12-16,175.6699981689453
490034,JNJ,2022-12-19,175.47999572753906
490035,JNJ,2022-12-20,175.6699981689453
490036,JNJ,2022-12-21,177.67999267578125
490037,JNJ,2022-12-22,177.02999877929688
490038,JNJ,2022-12-23,177.47999572753906
490039,JNJ,2022-12-27,177.42999267578125
490040,JNJ,2022-12-28,176.66000366210938
490041,JNJ,2022-12-29,177.55999755859375
490042,JNJ,2022-12-30,176.64999389648438
490043,JNJ,2023-01-03,178.19000244140625
490044,JNJ,2023-01-04,180.1300048828125
490045,JNJ,2023-01-05,178.8000030517578
490046,JNJ,2023-01-06,180.25
490047,JNJ,2023-01-09,175.5800018310547
490048,JNJ,2023-01-10,175.16000366210938
490049,JNJ,2023-01-11,174.8800048828125
490050,JNJ,2023-01-12,174.0
490051,JNJ,2023-01-13,173.42999267578125
490052,JNJ,2023-01-17,172.36000061035156
490053,JNJ,2023-01-18,169.75999450683594
490054,JNJ,2023-01-19,169.52999877929688
490055,JNJ,2023-01-20,168.74000549316406
490056,JNJ,2023-01-23,168.30999755859375
490057,JNJ,2023-01-24,168.30999755859375
490058,JNJ,2023-01-25,169.50999450683594
490059,JNJ,2023-01-26,168.88999938964844
490060,JNJ,2023-01-27,168.22999572753906
490061,JNJ,2023-01-30,162.0
490062,JNJ,2023-01-31,163.4199981689453
490063,JNJ,2023-02-01,164.9199981689453
490064,JNJ,2023-02-02,165.5399932861328
490065,JNJ,2023-02-03,164.61000061035156
490066,JNJ,2023-02-06,163.36000061035156
490067,JNJ,2023-02-07,163.39999389648438
490068,JNJ,2023-02-08,163.61000061035156
490069,JNJ,2023-02-09,161.39999389648438
490070,JNJ,2023-02-10,162.14999389648438
490071,JNJ,2023-02-13,162.75
490072,JNJ,2023-02-14,162.0399932861328
490073,JNJ,2023-02-15,159.3699951171875
490074,JNJ,2023-02-16,158.24000549316406
490075,JNJ,2023-02-17,160.38999938964844
490076,JNJ,2023-02-21,158.0
490077,JNJ,2023-02-22,157.77999877929688
490078,JNJ,2023-02-23,157.72999572753906
490079,JNJ,2023-02-24,155.97000122070312
490080,JNJ,2023-02-27,155.6300048828125
490081,JNJ,2023-02-28,153.25999450683594
490082,JNJ,2023-03-01,152.57000732421875
490083,JNJ,2023-03-02,152.4499969482422
490084,JNJ,2023-03-03,154.02000427246094
490085,JNJ,2023-03-06,155.55999755859375
490086,JNJ,2023-03-07,154.08999633789062
490087,JNJ,2023-03-08,152.9600067138672
490088,JNJ,2023-03-09,151.24000549316406
490089,JNJ,2023-03-10,151.61000061035156
490090,JNJ,2023-03-13,153.05999755859375
490091,JNJ,2023-03-14,153.9199981689453
490092,JNJ,2023-03-15,154.35000610351562
490093,JNJ,2023-03-16,154.02999877929688
490094,JNJ,2023-03-17,152.3800048828125
490095,JNJ,2023-03-20,153.88999938964844
490096,JNJ,2023-03-21,153.88999938964844
490097,JNJ,2023-03-22,151.0500030517578
490098,JNJ,2023-03-23,151.1300048828125
490099,JNJ,2023-03-24,152.64999389648438
490100,JNJ,2023-03-27,153.3000030517578
490101,JNJ,2023-03-28,151.82000732421875
490102,JNJ,2023-03-29,153.30999755859375
490103,JNJ,2023-03-30,153.42999267578125
490104,JNJ,2023-03-31,155.0
490105,JNJ,2023-04-03,156.85000610351562
490106,JNJ,2023-04-04,158.49000549316406
490107,JNJ,2023-04-05,165.61000061035156
490108,JNJ,2023-04-06,165.14999389648438
490109,JNJ,2023-04-10,164.32000732421875
490110,JNJ,2023-04-11,164.27000427246094
490111,JNJ,2023-04-12,163.9199981689453
490112,JNJ,2023-04-13,166.11000061035156
490113,JNJ,2023-04-14,165.83999633789062
490114,JNJ,2023-04-17,165.6699981689453
490115,JNJ,2023-04-18,161.00999450683594
490116,JNJ,2023-04-19,162.52999877929688
490117,JNJ,2023-04-20,163.5800018310547
490118,JNJ,2023-04-21,162.69000244140625
490119,JNJ,2023-04-24,163.67999267578125
490120,JNJ,2023-04-25,165.17999267578125
490121,JNJ,2023-04-26,162.6199951171875
490122,JNJ,2023-04-27,163.0
490123,JNJ,2023-04-28,163.6999969482422
490124,JNJ,2023-05-01,163.60000610351562
490125,JNJ,2023-05-02,165.02999877929688
490126,JNJ,2023-05-03,162.8699951171875
490127,JNJ,2023-05-04,162.1300048828125
490128,JNJ,2023-05-05,162.67999267578125
490129,JNJ,2023-05-08,162.30999755859375
490130,JNJ,2023-05-09,161.0500030517578
490131,JNJ,2023-05-10,161.64999389648438
490132,JNJ,2023-05-11,160.99000549316406
490133,JNJ,2023-05-12,160.77999877929688
490134,ISRG,2000-06-16,2.027777910232544
490135,ISRG,2000-06-19,2.0
490136,ISRG,2000-06-20,2.0833330154418945
490137,ISRG,2000-06-21,2.444443941116333
490138,ISRG,2000-06-22,2.194443941116333
490139,ISRG,2000-06-23,2.305556058883667
490140,ISRG,2000-06-26,2.222222089767456
490141,ISRG,2000-06-27,2.1111109256744385
490142,ISRG,2000-06-28,2.138889074325561
490143,ISRG,2000-06-29,2.0
490144,ISRG,2000-06-30,2.097222089767456
490145,ISRG,2000-07-03,2.138889074325561
490146,ISRG,2000-07-05,2.222222089767456
490147,ISRG,2000-07-06,2.166666984558105
490148,ISRG,2000-07-07,2.277777910232544
490149,ISRG,2000-07-10,2.791666984558105
490150,ISRG,2000-07-11,2.8333330154418945
490151,ISRG,2000-07-12,3.3333330154418945
490152,ISRG,2000-07-13,3.722222089767456
490153,ISRG,2000-07-14,3.444443941116333
490154,ISRG,2000-07-17,3.472222089767456
490155,ISRG,2000-07-18,3.222222089767456
490156,ISRG,2000-07-19,3.1111109256744385
490157,ISRG,2000-07-20,3.527777910232544
490158,ISRG,2000-07-21,3.805556058883667
490159,ISRG,2000-07-24,3.722222089767456
490160,ISRG,2000-07-25,3.5833330154418945
490161,ISRG,2000-07-26,3.8611109256744394
490162,ISRG,2000-07-27,3.805556058883667
490163,ISRG,2000-07-28,3.6111109256744394
490164,ISRG,2000-07-31,4.194444179534912
490165,ISRG,2000-08-01,3.875
490166,ISRG,2000-08-02,3.7916669845581055
490167,ISRG,2000-08-03,3.902777910232544
490168,ISRG,2000-08-04,3.7916669845581055
490169,ISRG,2000-08-07,3.555556058883667
490170,ISRG,2000-08-08,3.5
490171,ISRG,2000-08-09,3.263889074325561
490172,ISRG,2000-08-10,3.277777910232544
490173,ISRG,2000-08-11,3.1111109256744385
490174,ISRG,2000-08-14,3.1111109256744385
490175,ISRG,2000-08-15,2.805556058883667
490176,ISRG,2000-08-16,3.041666984558105
490177,ISRG,2000-08-17,3.222222089767456
490178,ISRG,2000-08-18,3.1111109256744385
490179,ISRG,2000-08-21,3.013889074325561
490180,ISRG,2000-08-22,2.944443941116333
490181,ISRG,2000-08-23,2.902777910232544
490182,ISRG,2000-08-24,2.8611109256744385
490183,ISRG,2000-08-25,3.3611109256744385
490184,ISRG,2000-08-28,3.194443941116333
490185,ISRG,2000-08-29,3.194443941116333
490186,ISRG,2000-08-30,3.3333330154418945
490187,ISRG,2000-08-31,3.222222089767456
490188,ISRG,2000-09-01,3.0833330154418945
490189,ISRG,2000-09-05,3.097222089767456
490190,ISRG,2000-09-06,3.055556058883667
490191,ISRG,2000-09-07,3.0833330154418945
490192,ISRG,2000-09-08,3.1111109256744385
490193,ISRG,2000-09-11,3.152777910232544
490194,ISRG,2000-09-12,3.319443941116333
490195,ISRG,2000-09-13,3.125
490196,ISRG,2000-09-14,3.2361109256744385
490197,ISRG,2000-09-15,3.0
490198,ISRG,2000-09-18,2.888889074325561
490199,ISRG,2000-09-19,2.8333330154418945
490200,ISRG,2000-09-20,2.5833330154418945
490201,ISRG,2000-09-21,2.444443941116333
490202,ISRG,2000-09-22,2.652777910232544
490203,ISRG,2000-09-25,2.638889074325561
490204,ISRG,2000-09-26,2.638889074325561
490205,ISRG,2000-09-27,2.5833330154418945
490206,ISRG,2000-09-28,2.6111109256744385
490207,ISRG,2000-09-29,2.6111109256744385
490208,ISRG,2000-10-02,2.625
490209,ISRG,2000-10-03,2.5833330154418945
490210,ISRG,2000-10-04,2.555556058883667
490211,ISRG,2000-10-05,2.4583330154418945
490212,ISRG,2000-10-06,2.305556058883667
490213,ISRG,2000-10-09,2.25
490214,ISRG,2000-10-10,2.097222089767456
490215,ISRG,2000-10-11,2.166666984558105
490216,ISRG,2000-10-12,2.166666984558105
490217,ISRG,2000-10-13,2.1111109256744385
490218,ISRG,2000-10-16,2.277777910232544
490219,ISRG,2000-10-17,2.3333330154418945
490220,ISRG,2000-10-18,2.1111109256744385
490221,ISRG,2000-10-19,2.1111109256744385
490222,ISRG,2000-10-20,2.222222089767456
490223,ISRG,2000-10-23,2.25
490224,ISRG,2000-10-24,2.3333330154418945
490225,ISRG,2000-10-25,2.5833330154418945
490226,ISRG,2000-10-26,2.75
490227,ISRG,2000-10-27,3.041666984558105
490228,ISRG,2000-10-30,3.277777910232544
490229,ISRG,2000-10-31,3.027777910232544
490230,ISRG,2000-11-01,2.8333330154418945
490231,ISRG,2000-11-02,2.777777910232544
490232,ISRG,2000-11-03,3.027777910232544
490233,ISRG,2000-11-06,2.888889074325561
490234,ISRG,2000-11-07,2.888889074325561
490235,ISRG,2000-11-08,2.805556058883667
490236,ISRG,2000-11-09,3.1111109256744385
490237,ISRG,2000-11-10,3.0833330154418945
490238,ISRG,2000-11-13,2.944443941116333
490239,ISRG,2000-11-14,2.9861109256744385
490240,ISRG,2000-11-15,2.944443941116333
490241,ISRG,2000-11-16,3.027777910232544
490242,ISRG,2000-11-17,3.0
490243,ISRG,2000-11-20,2.847222089767456
490244,ISRG,2000-11-21,2.944443941116333
490245,ISRG,2000-11-22,2.527777910232544
490246,ISRG,2000-11-24,2.277777910232544
490247,ISRG,2000-11-27,2.652777910232544
490248,ISRG,2000-11-28,2.388889074325561
490249,ISRG,2000-11-29,2.3333330154418945
490250,ISRG,2000-11-30,2.6111109256744385
490251,ISRG,2000-12-01,2.6111109256744385
490252,ISRG,2000-12-04,2.3611109256744385
490253,ISRG,2000-12-05,2.347222089767456
490254,ISRG,2000-12-06,2.0
490255,ISRG,2000-12-07,2.027777910232544
490256,ISRG,2000-12-08,2.125
490257,ISRG,2000-12-11,1.861111044883728
490258,ISRG,2000-12-12,1.9027780294418333
490259,ISRG,2000-12-13,1.680556058883667
490260,ISRG,2000-12-14,1.680556058883667
490261,ISRG,2000-12-15,1.5833330154418943
490262,ISRG,2000-12-18,1.569443941116333
490263,ISRG,2000-12-19,1.3333330154418943
490264,ISRG,2000-12-20,1.305556058883667
490265,ISRG,2000-12-21,1.3472219705581665
490266,ISRG,2000-12-22,1.4166669845581057
490267,ISRG,2000-12-26,1.388888955116272
490268,ISRG,2000-12-27,1.444443941116333
490269,ISRG,2000-12-28,1.638888955116272
490270,ISRG,2000-12-29,1.888888955116272
490271,ISRG,2001-01-02,1.8125
490272,ISRG,2001-01-03,1.944443941116333
490273,ISRG,2001-01-04,1.763888955116272
490274,ISRG,2001-01-05,1.7222219705581665
490275,ISRG,2001-01-08,1.6666669845581057
490276,ISRG,2001-01-09,1.736111044883728
490277,ISRG,2001-01-10,1.5
490278,ISRG,2001-01-11,1.805556058883667
490279,ISRG,2001-01-12,1.638888955116272
490280,ISRG,2001-01-16,1.7777780294418335
490281,ISRG,2001-01-17,1.75
490282,ISRG,2001-01-18,1.7777780294418335
490283,ISRG,2001-01-19,1.7916669845581057
490284,ISRG,2001-01-22,1.611111044883728
490285,ISRG,2001-01-23,1.75
490286,ISRG,2001-01-24,1.7916669845581057
490287,ISRG,2001-01-25,1.7777780294418335
490288,ISRG,2001-01-26,1.763888955116272
490289,ISRG,2001-01-29,1.7777780294418335
490290,ISRG,2001-01-30,1.736111044883728
490291,ISRG,2001-01-31,1.861111044883728
490292,ISRG,2001-02-01,1.913193941116333
490293,ISRG,2001-02-02,1.861111044883728
490294,ISRG,2001-02-05,1.861111044883728
490295,ISRG,2001-02-06,1.9166669845581052
490296,ISRG,2001-02-07,1.875
490297,ISRG,2001-02-08,2.013889074325561
490298,ISRG,2001-02-09,1.638888955116272
490299,ISRG,2001-02-12,1.638888955116272
490300,ISRG,2001-02-13,1.579861044883728
490301,ISRG,2001-02-14,1.7777780294418335
490302,ISRG,2001-02-15,1.805556058883667
490303,ISRG,2001-02-16,1.7777780294418335
490304,ISRG,2001-02-20,1.888888955116272
490305,ISRG,2001-02-21,1.930556058883667
490306,ISRG,2001-02-22,1.9166669845581052
490307,ISRG,2001-02-23,1.7777780294418335
490308,ISRG,2001-02-26,1.7777780294418335
490309,ISRG,2001-02-27,1.6666669845581057
490310,ISRG,2001-02-28,1.611111044883728
490311,ISRG,2001-03-01,1.611111044883728
490312,ISRG,2001-03-02,1.638888955116272
490313,ISRG,2001-03-05,1.7777780294418335
490314,ISRG,2001-03-06,1.7222219705581665
490315,ISRG,2001-03-07,1.75
490316,ISRG,2001-03-08,1.7222219705581665
490317,ISRG,2001-03-09,1.7291669845581057
490318,ISRG,2001-03-12,1.5416669845581057
490319,ISRG,2001-03-13,1.5
490320,ISRG,2001-03-14,1.555556058883667
490321,ISRG,2001-03-15,1.6666669845581057
490322,ISRG,2001-03-16,1.6666669845581057
490323,ISRG,2001-03-19,1.638888955116272
490324,ISRG,2001-03-20,1.555556058883667
490325,ISRG,2001-03-21,1.430556058883667
490326,ISRG,2001-03-22,1.263888955116272
490327,ISRG,2001-03-23,1.3125
490328,ISRG,2001-03-26,1.3333330154418943
490329,ISRG,2001-03-27,1.319443941116333
490330,ISRG,2001-03-28,1.194443941116333
490331,ISRG,2001-03-29,1.111111044883728
490332,ISRG,2001-03-30,1.0833330154418943
490333,ISRG,2001-04-02,0.9027780294418336
490334,ISRG,2001-04-03,0.9444440007209778
490335,ISRG,2001-04-04,0.9930559992790222
490336,ISRG,2001-04-05,1.0
490337,ISRG,2001-04-06,0.9722219705581664
490338,ISRG,2001-04-09,0.8666669726371765
490339,ISRG,2001-04-10,0.800000011920929
490340,ISRG,2001-04-11,0.7444440126419067
490341,ISRG,2001-04-12,0.8244439959526062
490342,ISRG,2001-04-16,0.8999999761581421
490343,ISRG,2001-04-17,0.98888897895813
490344,ISRG,2001-04-18,1.100000023841858
490345,ISRG,2001-04-19,1.1288889646530151
490346,ISRG,2001-04-20,1.1666669845581057
490347,ISRG,2001-04-23,1.3111109733581543
490348,ISRG,2001-04-24,1.5399999618530271
490349,ISRG,2001-04-25,1.3777780532836914
490350,ISRG,2001-04-26,1.4688889980316162
490351,ISRG,2001-04-27,1.444443941116333
490352,ISRG,2001-04-30,1.4666670560836792
490353,ISRG,2001-05-01,1.3333330154418943
490354,ISRG,2001-05-02,1.2222219705581665
490355,ISRG,2001-05-03,1.3222219944000244
490356,ISRG,2001-05-04,1.3177779912948608
490357,ISRG,2001-05-07,1.4333330392837524
490358,ISRG,2001-05-08,1.3777780532836914
490359,ISRG,2001-05-09,1.1444439888000488
490360,ISRG,2001-05-10,1.2599999904632568
490361,ISRG,2001-05-11,1.342221975326538
490362,ISRG,2001-05-14,1.3444440364837646
490363,ISRG,2001-05-15,1.3555560111999512
490364,ISRG,2001-05-16,1.386667013168335
490365,ISRG,2001-05-17,1.399999976158142
490366,ISRG,2001-05-18,1.386667013168335
490367,ISRG,2001-05-21,1.3933329582214355
490368,ISRG,2001-05-22,1.3933329582214355
490369,ISRG,2001-05-23,1.4088890552520752
490370,ISRG,2001-05-24,1.397778034210205
490371,ISRG,2001-05-25,1.3955559730529783
490372,ISRG,2001-05-29,1.399999976158142
490373,ISRG,2001-05-30,1.3688889741897583
490374,ISRG,2001-05-31,1.4333330392837524
490375,ISRG,2001-06-01,1.555556058883667
490376,ISRG,2001-06-04,1.824444055557251
490377,ISRG,2001-06-05,1.7777780294418335
490378,ISRG,2001-06-06,1.7688889503479004
490379,ISRG,2001-06-07,1.782222032546997
490380,ISRG,2001-06-08,1.955556035041809
490381,ISRG,2001-06-11,2.400000095367432
490382,ISRG,2001-06-12,2.4844439029693604
490383,ISRG,2001-06-13,2.51111102104187
490384,ISRG,2001-06-14,2.4666669368743896
490385,ISRG,2001-06-15,2.4555559158325195
490386,ISRG,2001-06-18,2.4266669750213623
490387,ISRG,2001-06-19,2.4555559158325195
490388,ISRG,2001-06-20,2.675555944442749
490389,ISRG,2001-06-21,2.6644439697265625
490390,ISRG,2001-06-22,2.342221975326538
490391,ISRG,2001-06-25,2.355556011199951
490392,ISRG,2001-06-26,2.5
490393,ISRG,2001-06-27,2.915555953979492
490394,ISRG,2001-06-28,2.9844439029693604
490395,ISRG,2001-06-29,3.0022220611572266
490396,ISRG,2001-07-02,2.9555559158325195
490397,ISRG,2001-07-03,3.059999942779541
490398,ISRG,2001-07-05,2.9666669368743896
490399,ISRG,2001-07-06,2.935555934906006
490400,ISRG,2001-07-09,3.0999999046325684
490401,ISRG,2001-07-10,3.0577778816223145
490402,ISRG,2001-07-11,2.888889074325561
490403,ISRG,2001-07-12,2.933332920074463
490404,ISRG,2001-07-13,3.071110963821411
490405,ISRG,2001-07-16,2.98888897895813
490406,ISRG,2001-07-17,3.0133330821990967
490407,ISRG,2001-07-18,2.888889074325561
490408,ISRG,2001-07-19,2.7244439125061035
490409,ISRG,2001-07-20,2.728888988494873
490410,ISRG,2001-07-23,2.733333110809326
490411,ISRG,2001-07-24,2.3933329582214355
490412,ISRG,2001-07-25,2.433332920074463
490413,ISRG,2001-07-26,2.453332901000977
490414,ISRG,2001-07-27,2.01111102104187
490415,ISRG,2001-07-30,2.0199999809265137
490416,ISRG,2001-07-31,2.042222023010254
490417,ISRG,2001-08-01,2.0444440841674805
490418,ISRG,2001-08-02,2.066667079925537
490419,ISRG,2001-08-03,1.97777795791626
490420,ISRG,2001-08-06,1.955556035041809
490421,ISRG,2001-08-07,1.9911110401153564
490422,ISRG,2001-08-08,2.008888959884644
490423,ISRG,2001-08-09,2.031111001968384
490424,ISRG,2001-08-10,2.02222204208374
490425,ISRG,2001-08-13,2.024444103240967
490426,ISRG,2001-08-14,2.066667079925537
490427,ISRG,2001-08-15,2.155555963516236
490428,ISRG,2001-08-16,2.024444103240967
490429,ISRG,2001-08-17,2.0444440841674805
490430,ISRG,2001-08-20,2.042222023010254
490431,ISRG,2001-08-21,2.01111102104187
490432,ISRG,2001-08-22,2.0755560398101807
490433,ISRG,2001-08-23,2.0355560779571533
490434,ISRG,2001-08-24,2.0266671180725098
490435,ISRG,2001-08-27,2.0444440841674805
490436,ISRG,2001-08-28,2.064444065093994
490437,ISRG,2001-08-29,2.055556058883667
490438,ISRG,2001-08-30,2.042222023010254
490439,ISRG,2001-08-31,2.024444103240967
490440,ISRG,2001-09-04,2.0
490441,ISRG,2001-09-05,2.02222204208374
490442,ISRG,2001-09-06,1.8444440364837649
490443,ISRG,2001-09-07,1.668889045715332
490444,ISRG,2001-09-10,1.51111102104187
490445,ISRG,2001-09-17,1.4333330392837524
490446,ISRG,2001-09-18,1.455556035041809
490447,ISRG,2001-09-19,1.453333020210266
490448,ISRG,2001-09-20,1.3111109733581543
490449,ISRG,2001-09-21,1.1977779865264893
490450,ISRG,2001-09-24,1.2000000476837158
490451,ISRG,2001-09-25,1.2444440126419067
490452,ISRG,2001-09-26,1.2355560064315796
490453,ISRG,2001-09-27,1.388888955116272
490454,ISRG,2001-09-28,1.386667013168335
490455,ISRG,2001-10-01,1.440000057220459
490456,ISRG,2001-10-02,1.4333330392837524
490457,ISRG,2001-10-03,1.48444402217865
490458,ISRG,2001-10-04,1.7777780294418335
490459,ISRG,2001-10-05,1.7666670083999634
490460,ISRG,2001-10-08,1.7799999713897705
490461,ISRG,2001-10-09,1.7777780294418335
490462,ISRG,2001-10-10,1.8111109733581543
490463,ISRG,2001-10-11,1.98444402217865
490464,ISRG,2001-10-12,2.01111102104187
490465,ISRG,2001-10-15,2.059999942779541
490466,ISRG,2001-10-16,2.093333005905152
490467,ISRG,2001-10-17,2.01111102104187
490468,ISRG,2001-10-18,2.0022220611572266
490469,ISRG,2001-10-19,1.9822219610214236
490470,ISRG,2001-10-22,1.9955559968948364
490471,ISRG,2001-10-23,1.9888889789581297
490472,ISRG,2001-10-24,2.0
490473,ISRG,2001-10-25,2.0199999809265137
490474,ISRG,2001-10-26,2.0799999237060547
490475,ISRG,2001-10-29,2.222222089767456
490476,ISRG,2001-10-30,2.0022220611572266
490477,ISRG,2001-10-31,2.0444440841674805
490478,ISRG,2001-11-01,1.946666955947876
490479,ISRG,2001-11-02,1.9244439601898196
490480,ISRG,2001-11-05,1.8555560111999512
490481,ISRG,2001-11-06,1.9333330392837524
490482,ISRG,2001-11-07,1.915555953979492
490483,ISRG,2001-11-08,1.9222220182418823
490484,ISRG,2001-11-09,2.0577778816223145
490485,ISRG,2001-11-12,2.108889102935791
490486,ISRG,2001-11-13,2.19333291053772
490487,ISRG,2001-11-14,2.0999999046325684
490488,ISRG,2001-11-15,1.9355560541152956
490489,ISRG,2001-11-16,2.0
490490,ISRG,2001-11-19,2.0199999809265137
490491,ISRG,2001-11-20,2.01111102104187
490492,ISRG,2001-11-21,2.0
490493,ISRG,2001-11-23,2.0
490494,ISRG,2001-11-26,2.028888940811157
490495,ISRG,2001-11-27,2.0333330631256104
490496,ISRG,2001-11-28,2.008888959884644
490497,ISRG,2001-11-29,2.1222219467163086
490498,ISRG,2001-11-30,2.124444007873535
490499,ISRG,2001-12-03,2.086667060852051
490500,ISRG,2001-12-04,2.0888888835906982
490501,ISRG,2001-12-05,2.1222219467163086
490502,ISRG,2001-12-06,2.1822218894958496
490503,ISRG,2001-12-07,2.162221908569336
490504,ISRG,2001-12-10,2.1355559825897217
490505,ISRG,2001-12-11,2.1222219467163086
490506,ISRG,2001-12-12,2.0777781009674072
490507,ISRG,2001-12-13,2.108889102935791
490508,ISRG,2001-12-14,2.097778081893921
490509,ISRG,2001-12-17,2.1222219467163086
490510,ISRG,2001-12-18,2.102221965789795
490511,ISRG,2001-12-19,2.0466670989990234
490512,ISRG,2001-12-20,2.01111102104187
490513,ISRG,2001-12-21,2.140000104904175
490514,ISRG,2001-12-24,2.055556058883667
490515,ISRG,2001-12-26,2.131110906600952
490516,ISRG,2001-12-27,2.255556106567383
490517,ISRG,2001-12-28,2.228888988494873
490518,ISRG,2001-12-31,2.228888988494873
490519,ISRG,2002-01-02,2.166666984558105
490520,ISRG,2002-01-03,2.0444440841674805
490521,ISRG,2002-01-04,2.01111102104187
490522,ISRG,2002-01-07,1.9711110591888428
490523,ISRG,2002-01-08,2.0
490524,ISRG,2002-01-09,2.0
490525,ISRG,2002-01-10,1.9955559968948364
490526,ISRG,2002-01-11,1.955556035041809
490527,ISRG,2002-01-14,2.0355560779571533
490528,ISRG,2002-01-15,1.9933329820632932
490529,ISRG,2002-01-16,1.955556035041809
490530,ISRG,2002-01-17,1.9333330392837524
490531,ISRG,2002-01-18,1.8644440174102783
490532,ISRG,2002-01-22,1.942221999168396
490533,ISRG,2002-01-23,1.97777795791626
490534,ISRG,2002-01-24,1.942221999168396
490535,ISRG,2002-01-25,1.955556035041809
490536,ISRG,2002-01-28,1.955556035041809
490537,ISRG,2002-01-29,1.942221999168396
490538,ISRG,2002-01-30,1.8933329582214355
490539,ISRG,2002-01-31,2.055556058883667
490540,ISRG,2002-02-01,2.25333309173584
490541,ISRG,2002-02-04,2.2266669273376465
490542,ISRG,2002-02-05,2.2244439125061035
490543,ISRG,2002-02-06,2.200000047683716
490544,ISRG,2002-02-07,2.1288890838623047
490545,ISRG,2002-02-08,2.01111102104187
490546,ISRG,2002-02-11,1.911110997200012
490547,ISRG,2002-02-12,2.0444440841674805
490548,ISRG,2002-02-13,2.1888890266418457
490549,ISRG,2002-02-14,2.1333329677581787
490550,ISRG,2002-02-15,1.9866670370101929
490551,ISRG,2002-02-19,2.0
490552,ISRG,2002-02-20,1.9911110401153564
490553,ISRG,2002-02-21,1.9177780151367188
490554,ISRG,2002-02-22,2.066667079925537
490555,ISRG,2002-02-25,2.0355560779571533
490556,ISRG,2002-02-26,2.0777781009674072
490557,ISRG,2002-02-27,2.0266671180725098
490558,ISRG,2002-02-28,2.0444440841674805
490559,ISRG,2002-03-01,2.02222204208374
490560,ISRG,2002-03-04,2.0355560779571533
490561,ISRG,2002-03-05,2.1111109256744385
490562,ISRG,2002-03-06,2.066667079925537
490563,ISRG,2002-03-07,2.0444440841674805
490564,ISRG,2002-03-08,2.031111001968384
490565,ISRG,2002-03-11,2.024444103240967
490566,ISRG,2002-03-12,2.059999942779541
490567,ISRG,2002-03-13,2.055556058883667
490568,ISRG,2002-03-14,2.091110944747925
490569,ISRG,2002-03-15,2.0999999046325684
490570,ISRG,2002-03-18,2.1333329677581787
490571,ISRG,2002-03-19,2.1888890266418457
490572,ISRG,2002-03-20,2.200000047683716
490573,ISRG,2002-03-21,2.222222089767456
490574,ISRG,2002-03-22,2.186666965484619
490575,ISRG,2002-03-25,2.162221908569336
490576,ISRG,2002-03-26,2.0888888835906982
490577,ISRG,2002-03-27,2.062222003936768
490578,ISRG,2002-03-28,2.0888888835906982
490579,ISRG,2002-04-01,2.0777781009674072
490580,ISRG,2002-04-02,2.055556058883667
490581,ISRG,2002-04-03,2.0333330631256104
490582,ISRG,2002-04-04,2.0888888835906982
490583,ISRG,2002-04-05,2.0466670989990234
490584,ISRG,2002-04-08,2.055556058883667
490585,ISRG,2002-04-09,2.0444440841674805
490586,ISRG,2002-04-10,2.0333330631256104
490587,ISRG,2002-04-11,2.055556058883667
490588,ISRG,2002-04-12,2.1333329677581787
490589,ISRG,2002-04-15,2.1888890266418457
490590,ISRG,2002-04-16,2.23555588722229
490591,ISRG,2002-04-17,2.2311110496521
490592,ISRG,2002-04-18,2.211111068725586
490593,ISRG,2002-04-19,2.211111068725586
490594,ISRG,2002-04-22,2.144443988800049
490595,ISRG,2002-04-23,2.266666889190674
490596,ISRG,2002-04-24,2.4222218990325928
490597,ISRG,2002-04-25,2.3288888931274414
490598,ISRG,2002-04-26,2.277777910232544
490599,ISRG,2002-04-29,2.2422220706939697
490600,ISRG,2002-04-30,2.255556106567383
490601,ISRG,2002-05-01,2.222222089767456
490602,ISRG,2002-05-02,2.222222089767456
490603,ISRG,2002-05-03,2.2377779483795166
490604,ISRG,2002-05-06,2.1333329677581787
490605,ISRG,2002-05-07,1.9955559968948364
490606,ISRG,2002-05-08,2.086667060852051
490607,ISRG,2002-05-09,1.944443941116333
490608,ISRG,2002-05-10,1.911110997200012
490609,ISRG,2002-05-13,1.9866670370101929
490610,ISRG,2002-05-14,1.9911110401153564
490611,ISRG,2002-05-15,2.0
490612,ISRG,2002-05-16,2.0333330631256104
490613,ISRG,2002-05-17,1.9955559968948364
490614,ISRG,2002-05-20,1.9888889789581297
490615,ISRG,2002-05-21,1.9888889789581297
490616,ISRG,2002-05-22,2.0022220611572266
490617,ISRG,2002-05-23,2.042222023010254
490618,ISRG,2002-05-24,2.0
490619,ISRG,2002-05-28,2.0444440841674805
490620,ISRG,2002-05-29,2.0333330631256104
490621,ISRG,2002-05-30,2.053333044052124
490622,ISRG,2002-05-31,2.0955560207366943
490623,ISRG,2002-06-03,2.0333330631256104
490624,ISRG,2002-06-04,2.024444103240967
490625,ISRG,2002-06-05,2.0
490626,ISRG,2002-06-06,1.9666670560836792
490627,ISRG,2002-06-07,1.9755560159683228
490628,ISRG,2002-06-10,1.944443941116333
490629,ISRG,2002-06-11,1.897778034210205
490630,ISRG,2002-06-12,1.7599999904632568
490631,ISRG,2002-06-13,1.8222219944000244
490632,ISRG,2002-06-14,1.842221975326538
490633,ISRG,2002-06-17,1.899999976158142
490634,ISRG,2002-06-18,1.886667013168335
490635,ISRG,2002-06-19,1.8333330154418943
490636,ISRG,2002-06-20,1.8333330154418943
490637,ISRG,2002-06-21,1.8666670322418213
490638,ISRG,2002-06-24,1.9333330392837524
490639,ISRG,2002-06-25,1.8555560111999512
490640,ISRG,2002-06-26,1.8799999952316284
490641,ISRG,2002-06-27,1.888888955116272
490642,ISRG,2002-06-28,1.882222056388855
490643,ISRG,2002-07-01,1.815556049346924
490644,ISRG,2002-07-02,1.7644439935684204
490645,ISRG,2002-07-03,1.7466670274734497
490646,ISRG,2002-07-05,1.7999999523162842
490647,ISRG,2002-07-08,1.7022219896316528
490648,ISRG,2002-07-09,1.7555559873580933
490649,ISRG,2002-07-10,1.7533329725265503
490650,ISRG,2002-07-11,1.7666670083999634
490651,ISRG,2002-07-12,1.7111109495162964
490652,ISRG,2002-07-15,1.6399999856948853
490653,ISRG,2002-07-16,1.559999942779541
490654,ISRG,2002-07-17,1.7333329916000366
490655,ISRG,2002-07-18,1.5355559587478638
490656,ISRG,2002-07-19,1.4755560159683228
490657,ISRG,2002-07-22,1.4288890361785889
490658,ISRG,2002-07-23,1.2799999713897705
490659,ISRG,2002-07-24,1.340000033378601
490660,ISRG,2002-07-25,1.3777780532836914
490661,ISRG,2002-07-26,1.4333330392837524
490662,ISRG,2002-07-29,1.386667013168335
490663,ISRG,2002-07-30,1.5511109828948977
490664,ISRG,2002-07-31,1.555556058883667
490665,ISRG,2002-08-01,1.557778000831604
490666,ISRG,2002-08-02,1.671110987663269
490667,ISRG,2002-08-05,1.6422220468521118
490668,ISRG,2002-08-06,1.775555968284607
490669,ISRG,2002-08-07,1.7644439935684204
490670,ISRG,2002-08-08,1.784443974494934
490671,ISRG,2002-08-09,1.7666670083999634
490672,ISRG,2002-08-12,1.7377779483795166
490673,ISRG,2002-08-13,1.6666669845581057
490674,ISRG,2002-08-14,1.7333329916000366
490675,ISRG,2002-08-15,1.668889045715332
490676,ISRG,2002-08-16,1.7644439935684204
490677,ISRG,2002-08-19,1.7777780294418335
490678,ISRG,2002-08-20,1.671110987663269
490679,ISRG,2002-08-21,1.7355560064315796
490680,ISRG,2002-08-22,1.657778024673462
490681,ISRG,2002-08-23,1.7799999713897705
490682,ISRG,2002-08-26,1.846667051315308
490683,ISRG,2002-08-27,1.6555559635162354
490684,ISRG,2002-08-28,1.611111044883728
490685,ISRG,2002-08-29,1.7044440507888794
490686,ISRG,2002-08-30,1.6399999856948853
490687,ISRG,2002-09-03,1.6444439888000488
490688,ISRG,2002-09-04,1.7222219705581665
490689,ISRG,2002-09-05,1.675555944442749
490690,ISRG,2002-09-06,1.6955560445785522
490691,ISRG,2002-09-09,1.6888890266418457
490692,ISRG,2002-09-10,1.6888890266418457
490693,ISRG,2002-09-11,1.6733330488204956
490694,ISRG,2002-09-12,1.7311110496520996
490695,ISRG,2002-09-13,1.7999999523162842
490696,ISRG,2002-09-16,1.7333329916000366
490697,ISRG,2002-09-17,1.728888988494873
490698,ISRG,2002-09-18,1.7444440126419067
490699,ISRG,2002-09-19,1.7777780294418335
490700,ISRG,2002-09-20,1.6955560445785522
490701,ISRG,2002-09-23,1.6777780055999756
490702,ISRG,2002-09-24,1.6666669845581057
490703,ISRG,2002-09-25,1.6933330297470093
490704,ISRG,2002-09-26,1.7555559873580933
490705,ISRG,2002-09-27,1.6733330488204956
490706,ISRG,2002-09-30,1.775555968284607
490707,ISRG,2002-10-01,1.6666669845581057
490708,ISRG,2002-10-02,1.6844439506530762
490709,ISRG,2002-10-03,1.657778024673462
490710,ISRG,2002-10-04,1.6244440078735352
490711,ISRG,2002-10-07,1.626667022705078
490712,ISRG,2002-10-08,1.6399999856948853
490713,ISRG,2002-10-09,1.5244439840316772
490714,ISRG,2002-10-10,1.3511110544204712
490715,ISRG,2002-10-11,1.6555559635162354
490716,ISRG,2002-10-14,1.6222219467163086
490717,ISRG,2002-10-15,1.6911109685897827
490718,ISRG,2002-10-16,1.6311110258102417
490719,ISRG,2002-10-17,1.657778024673462
490720,ISRG,2002-10-18,1.7066669464111328
490721,ISRG,2002-10-21,1.717777967453003
490722,ISRG,2002-10-22,1.7200000286102295
490723,ISRG,2002-10-23,1.8066669702529907
490724,ISRG,2002-10-24,1.7488889694213867
490725,ISRG,2002-10-25,1.5777779817581177
490726,ISRG,2002-10-28,1.5355559587478638
490727,ISRG,2002-10-29,1.4711110591888428
490728,ISRG,2002-10-30,1.4511109590530396
490729,ISRG,2002-10-31,1.48888897895813
490730,ISRG,2002-11-01,1.4933329820632937
490731,ISRG,2002-11-04,1.48888897895813
490732,ISRG,2002-11-05,1.48888897895813
490733,ISRG,2002-11-06,1.4800000190734863
490734,ISRG,2002-11-07,1.440000057220459
490735,ISRG,2002-11-08,1.4488890171051023
490736,ISRG,2002-11-11,1.4244439601898191
490737,ISRG,2002-11-12,1.4822219610214231
490738,ISRG,2002-11-13,1.4666670560836792
490739,ISRG,2002-11-14,1.553333044052124
490740,ISRG,2002-11-15,1.5355559587478638
490741,ISRG,2002-11-18,1.5
490742,ISRG,2002-11-19,1.5133329629898071
490743,ISRG,2002-11-20,1.5311110019683838
490744,ISRG,2002-11-21,1.5777779817581177
490745,ISRG,2002-11-22,1.600000023841858
490746,ISRG,2002-11-25,1.6555559635162354
490747,ISRG,2002-11-26,1.5822219848632812
490748,ISRG,2002-11-27,1.6377780437469482
490749,ISRG,2002-11-29,1.6222219467163086
490750,ISRG,2002-12-02,1.6422220468521118
490751,ISRG,2002-12-03,1.6222219467163086
490752,ISRG,2002-12-04,1.602221965789795
490753,ISRG,2002-12-05,1.602221965789795
490754,ISRG,2002-12-06,1.600000023841858
490755,ISRG,2002-12-09,1.5088889598846436
490756,ISRG,2002-12-10,1.51555597782135
490757,ISRG,2002-12-11,1.5288889408111572
490758,ISRG,2002-12-12,1.5222220420837402
490759,ISRG,2002-12-13,1.446666955947876
490760,ISRG,2002-12-16,1.4777779579162598
490761,ISRG,2002-12-17,1.4666670560836792
490762,ISRG,2002-12-18,1.384443998336792
490763,ISRG,2002-12-19,1.3777780532836914
490764,ISRG,2002-12-20,1.3777780532836914
490765,ISRG,2002-12-23,1.455556035041809
490766,ISRG,2002-12-24,1.444443941116333
490767,ISRG,2002-12-26,1.4177780151367188
490768,ISRG,2002-12-27,1.4022220373153689
490769,ISRG,2002-12-30,1.3688889741897583
490770,ISRG,2002-12-31,1.3688889741897583
490771,ISRG,2003-01-02,1.3555560111999512
490772,ISRG,2003-01-03,1.3555560111999512
490773,ISRG,2003-01-06,1.3555560111999512
490774,ISRG,2003-01-07,1.324444055557251
490775,ISRG,2003-01-08,1.286666989326477
490776,ISRG,2003-01-09,1.2999999523162842
490777,ISRG,2003-01-10,1.3377779722213743
490778,ISRG,2003-01-13,1.2977780103683472
490779,ISRG,2003-01-14,1.3266669511795044
490780,ISRG,2003-01-15,1.286666989326477
490781,ISRG,2003-01-16,1.4377779960632324
490782,ISRG,2003-01-17,1.444443941116333
490783,ISRG,2003-01-21,1.4933329820632937
490784,ISRG,2003-01-22,1.455556035041809
490785,ISRG,2003-01-23,1.5
490786,ISRG,2003-01-24,1.4666670560836792
490787,ISRG,2003-01-27,1.3555560111999512
490788,ISRG,2003-01-28,1.3622219562530518
490789,ISRG,2003-01-29,1.3577779531478882
490790,ISRG,2003-01-30,1.4333330392837524
490791,ISRG,2003-01-31,1.4244439601898191
490792,ISRG,2003-02-03,1.2911109924316406
490793,ISRG,2003-02-04,1.3333330154418943
490794,ISRG,2003-02-05,1.3044439554214478
490795,ISRG,2003-02-06,1.2888890504837036
490796,ISRG,2003-02-07,1.3066669702529907
490797,ISRG,2003-02-10,1.3333330154418943
490798,ISRG,2003-02-11,1.1866669654846191
490799,ISRG,2003-02-12,1.0666669607162476
490800,ISRG,2003-02-13,1.0333329439163208
490801,ISRG,2003-02-14,1.046666979789734
490802,ISRG,2003-02-18,1.0333329439163208
490803,ISRG,2003-02-19,1.0244439840316772
490804,ISRG,2003-02-20,1.0
490805,ISRG,2003-02-21,0.982222020626068
490806,ISRG,2003-02-24,0.9266669750213624
490807,ISRG,2003-02-25,0.9355559945106506
490808,ISRG,2003-02-26,0.886667013168335
490809,ISRG,2003-02-27,0.8711109757423401
490810,ISRG,2003-02-28,0.8355559706687927
490811,ISRG,2003-03-03,0.9777780175209044
490812,ISRG,2003-03-04,1.046666979789734
490813,ISRG,2003-03-05,1.1044440269470217
490814,ISRG,2003-03-06,0.982222020626068
490815,ISRG,2003-03-07,0.931110978126526
490816,ISRG,2003-03-10,1.0666669607162476
490817,ISRG,2003-03-11,1.126667022705078
490818,ISRG,2003-03-12,1.0711109638214111
490819,ISRG,2003-03-13,1.0244439840316772
490820,ISRG,2003-03-14,0.9644439816474916
490821,ISRG,2003-03-17,1.0511109828948977
490822,ISRG,2003-03-18,1.068889021873474
490823,ISRG,2003-03-19,1.159999966621399
490824,ISRG,2003-03-20,1.168889045715332
490825,ISRG,2003-03-21,1.224444031715393
490826,ISRG,2003-03-24,1.2044440507888794
490827,ISRG,2003-03-25,1.2577780485153198
490828,ISRG,2003-03-26,1.282222032546997
490829,ISRG,2003-03-27,1.284443974494934
490830,ISRG,2003-03-28,1.5
490831,ISRG,2003-03-31,1.4355560541152954
490832,ISRG,2003-04-01,1.51555597782135
490833,ISRG,2003-04-02,1.5488890409469604
490834,ISRG,2003-04-03,1.5222220420837402
490835,ISRG,2003-04-04,1.4733330011367798
490836,ISRG,2003-04-07,1.5177780389785769
490837,ISRG,2003-04-08,1.5
490838,ISRG,2003-04-09,1.48444402217865
490839,ISRG,2003-04-10,1.3666670322418213
490840,ISRG,2003-04-11,1.4111109972000122
490841,ISRG,2003-04-14,1.384443998336792
490842,ISRG,2003-04-15,1.3688889741897583
490843,ISRG,2003-04-16,1.3133330345153809
490844,ISRG,2003-04-17,1.217777967453003
490845,ISRG,2003-04-21,1.2200000286102295
490846,ISRG,2003-04-22,1.2955559492111206
490847,ISRG,2003-04-23,1.3444440364837646
490848,ISRG,2003-04-24,1.3355560302734375
490849,ISRG,2003-04-25,1.3622219562530518
490850,ISRG,2003-04-28,1.4111109972000122
490851,ISRG,2003-04-29,1.3711110353469849
490852,ISRG,2003-04-30,1.3711110353469849
490853,ISRG,2003-05-01,1.3777780532836914
490854,ISRG,2003-05-02,1.3666670322418213
490855,ISRG,2003-05-05,1.3666670322418213
490856,ISRG,2003-05-06,1.386667013168335
490857,ISRG,2003-05-07,1.3755559921264648
490858,ISRG,2003-05-08,1.382222056388855
490859,ISRG,2003-05-09,1.4111109972000122
490860,ISRG,2003-05-12,1.4111109972000122
490861,ISRG,2003-05-13,1.3933329582214355
490862,ISRG,2003-05-14,1.4022220373153689
490863,ISRG,2003-05-15,1.48888897895813
490864,ISRG,2003-05-16,1.559999942779541
490865,ISRG,2003-05-19,1.611111044883728
490866,ISRG,2003-05-20,1.5133329629898071
490867,ISRG,2003-05-21,1.5822219848632812
490868,ISRG,2003-05-22,1.8333330154418943
490869,ISRG,2003-05-23,1.8955559730529783
490870,ISRG,2003-05-27,1.9133330583572388
490871,ISRG,2003-05-28,1.942221999168396
490872,ISRG,2003-05-29,1.9311109781265257
490873,ISRG,2003-05-30,1.946666955947876
490874,ISRG,2003-06-02,1.8911110162734983
490875,ISRG,2003-06-03,1.9088890552520752
490876,ISRG,2003-06-04,1.953333020210266
490877,ISRG,2003-06-05,2.02222204208374
490878,ISRG,2003-06-06,1.9222220182418823
490879,ISRG,2003-06-09,1.8755559921264648
490880,ISRG,2003-06-10,1.8600000143051147
490881,ISRG,2003-06-11,1.886667013168335
490882,ISRG,2003-06-12,1.846667051315308
490883,ISRG,2003-06-13,1.7977780103683472
490884,ISRG,2003-06-16,1.7000000476837158
490885,ISRG,2003-06-17,1.7644439935684204
490886,ISRG,2003-06-18,1.8066669702529907
490887,ISRG,2003-06-19,1.8088890314102173
490888,ISRG,2003-06-20,1.7999999523162842
490889,ISRG,2003-06-23,1.7333329916000366
490890,ISRG,2003-06-24,1.7111109495162964
490891,ISRG,2003-06-25,1.7022219896316528
490892,ISRG,2003-06-26,1.862221956253052
490893,ISRG,2003-06-27,1.7466670274734497
490894,ISRG,2003-06-30,1.6644439697265625
490895,ISRG,2003-07-01,1.626667022705078
490896,ISRG,2003-07-02,1.6833330392837524
490897,ISRG,2003-07-03,1.6666669845581057
490898,ISRG,2003-07-07,1.5633330345153809
490899,ISRG,2003-07-08,1.6299999952316284
490900,ISRG,2003-07-09,1.613332986831665
490901,ISRG,2003-07-10,1.5622220039367676
490902,ISRG,2003-07-11,1.5011110305786133
490903,ISRG,2003-07-14,1.4944440126419067
490904,ISRG,2003-07-15,1.4266669750213623
490905,ISRG,2003-07-16,1.376667022705078
490906,ISRG,2003-07-17,1.350000023841858
490907,ISRG,2003-07-18,1.342221975326538
490908,ISRG,2003-07-21,1.3988889455795288
490909,ISRG,2003-07-22,1.4833329916000366
490910,ISRG,2003-07-23,1.5833330154418943
490911,ISRG,2003-07-24,1.6566669940948486
490912,ISRG,2003-07-25,1.542222023010254
490913,ISRG,2003-07-28,1.5388890504837036
490914,ISRG,2003-07-29,1.590000033378601
490915,ISRG,2003-07-30,1.7188889980316162
490916,ISRG,2003-07-31,1.6666669845581057
490917,ISRG,2003-08-01,1.6988890171051023
490918,ISRG,2003-08-04,1.713333010673523
490919,ISRG,2003-08-05,1.6355559825897217
490920,ISRG,2003-08-06,1.636667013168335
490921,ISRG,2003-08-07,1.611111044883728
490922,ISRG,2003-08-08,1.6777780055999756
490923,ISRG,2003-08-11,1.7000000476837158
490924,ISRG,2003-08-12,1.7188889980316162
490925,ISRG,2003-08-13,1.6699999570846558
490926,ISRG,2003-08-14,1.647778034210205
490927,ISRG,2003-08-15,1.6744439601898191
490928,ISRG,2003-08-18,1.6777780055999756
490929,ISRG,2003-08-19,1.6722220182418823
490930,ISRG,2003-08-20,1.6977779865264893
490931,ISRG,2003-08-21,1.7111109495162964
490932,ISRG,2003-08-22,1.657778024673462
490933,ISRG,2003-08-25,1.6777780055999756
490934,ISRG,2003-08-26,1.694443941116333
490935,ISRG,2003-08-27,1.6888890266418457
490936,ISRG,2003-08-28,1.6666669845581057
490937,ISRG,2003-08-29,1.6833330392837524
490938,ISRG,2003-09-02,1.6833330392837524
490939,ISRG,2003-09-03,1.6888890266418457
490940,ISRG,2003-09-04,1.6777780055999756
490941,ISRG,2003-09-05,1.6722220182418823
490942,ISRG,2003-09-08,1.6955560445785522
490943,ISRG,2003-09-09,1.6822220087051392
490944,ISRG,2003-09-10,1.6833330392837524
490945,ISRG,2003-09-11,1.6833330392837524
490946,ISRG,2003-09-12,1.6666669845581057
490947,ISRG,2003-09-15,1.6888890266418457
490948,ISRG,2003-09-16,1.696666955947876
490949,ISRG,2003-09-17,1.7777780294418335
490950,ISRG,2003-09-18,1.8944439888000488
490951,ISRG,2003-09-19,1.842221975326538
490952,ISRG,2003-09-22,1.9055559635162356
490953,ISRG,2003-09-23,2.008888959884644
490954,ISRG,2003-09-24,1.967777967453003
490955,ISRG,2003-09-25,1.8333330154418943
490956,ISRG,2003-09-26,1.8755559921264648
490957,ISRG,2003-09-29,1.8666670322418213
490958,ISRG,2003-09-30,1.852221965789795
490959,ISRG,2003-10-01,1.9011110067367556
490960,ISRG,2003-10-02,1.909999966621399
490961,ISRG,2003-10-03,1.9722219705581665
490962,ISRG,2003-10-06,1.9322220087051392
490963,ISRG,2003-10-07,1.9877779483795168
490964,ISRG,2003-10-08,1.9488890171051023
490965,ISRG,2003-10-09,1.884443998336792
490966,ISRG,2003-10-10,1.865556001663208
490967,ISRG,2003-10-13,1.8644440174102783
490968,ISRG,2003-10-14,1.8566670417785645
490969,ISRG,2003-10-15,1.8544440269470213
490970,ISRG,2003-10-16,1.850000023841858
490971,ISRG,2003-10-17,1.8488889932632449
490972,ISRG,2003-10-20,1.796666979789734
490973,ISRG,2003-10-21,1.794443964958191
490974,ISRG,2003-10-22,1.7622220516204834
490975,ISRG,2003-10-23,1.73888897895813
490976,ISRG,2003-10-24,1.8477779626846316
490977,ISRG,2003-10-27,1.809999942779541
490978,ISRG,2003-10-28,1.8177779912948608
490979,ISRG,2003-10-29,1.7255560159683228
490980,ISRG,2003-10-30,1.6788890361785889
490981,ISRG,2003-10-31,1.611111044883728
490982,ISRG,2003-11-03,1.7599999904632568
490983,ISRG,2003-11-04,1.6877779960632324
490984,ISRG,2003-11-05,1.6933330297470093
490985,ISRG,2003-11-06,1.6633330583572388
490986,ISRG,2003-11-07,1.6722220182418823
490987,ISRG,2003-11-10,1.668889045715332
490988,ISRG,2003-11-11,1.6311110258102417
490989,ISRG,2003-11-12,1.632222056388855
490990,ISRG,2003-11-13,1.638888955116272
490991,ISRG,2003-11-14,1.5966670513153076
490992,ISRG,2003-11-17,1.5888890027999878
490993,ISRG,2003-11-18,1.555556058883667
490994,ISRG,2003-11-19,1.5733330249786377
490995,ISRG,2003-11-20,1.5777779817581177
490996,ISRG,2003-11-21,1.5477780103683472
490997,ISRG,2003-11-24,1.6144440174102783
490998,ISRG,2003-11-25,1.6144440174102783
490999,ISRG,2003-11-26,1.717777967453003
491000,ISRG,2003-11-28,1.696666955947876
491001,ISRG,2003-12-01,1.7366670370101929
491002,ISRG,2003-12-02,1.7511110305786133
491003,ISRG,2003-12-03,1.7122219800949097
491004,ISRG,2003-12-04,1.6777780055999756
491005,ISRG,2003-12-05,1.7311110496520996
491006,ISRG,2003-12-08,1.7444440126419067
491007,ISRG,2003-12-09,1.775555968284607
491008,ISRG,2003-12-10,1.715556025505066
491009,ISRG,2003-12-11,1.7066669464111328
491010,ISRG,2003-12-12,1.7722220420837402
491011,ISRG,2003-12-15,1.7555559873580933
491012,ISRG,2003-12-16,1.8833329677581787
491013,ISRG,2003-12-17,1.9133330583572388
491014,ISRG,2003-12-18,1.9055559635162356
491015,ISRG,2003-12-19,1.8777780532836916
491016,ISRG,2003-12-22,1.8777780532836916
491017,ISRG,2003-12-23,1.888888955116272
491018,ISRG,2003-12-24,1.834444046020508
491019,ISRG,2003-12-26,1.853332996368408
491020,ISRG,2003-12-29,1.8899999856948853
491021,ISRG,2003-12-30,1.8855559825897217
491022,ISRG,2003-12-31,1.8988889455795288
491023,ISRG,2004-01-02,1.882222056388855
491024,ISRG,2004-01-05,1.888888955116272
491025,ISRG,2004-01-06,1.8555560111999512
491026,ISRG,2004-01-07,1.8799999952316284
491027,ISRG,2004-01-08,1.888888955116272
491028,ISRG,2004-01-09,1.884443998336792
491029,ISRG,2004-01-12,1.888888955116272
491030,ISRG,2004-01-13,1.888888955116272
491031,ISRG,2004-01-14,1.9011110067367556
491032,ISRG,2004-01-15,1.911110997200012
491033,ISRG,2004-01-16,1.9355560541152956
491034,ISRG,2004-01-20,2.0799999237060547
491035,ISRG,2004-01-21,2.0522220134735107
491036,ISRG,2004-01-22,2.037777900695801
491037,ISRG,2004-01-23,2.0266671180725098
491038,ISRG,2004-01-26,2.016666889190674
491039,ISRG,2004-01-27,2.008888959884644
491040,ISRG,2004-01-28,1.9722219705581665
491041,ISRG,2004-01-29,1.944443941116333
491042,ISRG,2004-01-30,1.9755560159683228
491043,ISRG,2004-02-02,1.9700000286102293
491044,ISRG,2004-02-03,1.9888889789581297
491045,ISRG,2004-02-04,1.9122220277786253
491046,ISRG,2004-02-05,1.9322220087051392
491047,ISRG,2004-02-06,2.0
491048,ISRG,2004-02-09,2.0333330631256104
491049,ISRG,2004-02-10,2.0888888835906982
491050,ISRG,2004-02-11,2.065556049346924
491051,ISRG,2004-02-12,2.055556058883667
491052,ISRG,2004-02-13,2.0299999713897705
491053,ISRG,2004-02-17,2.00333309173584
491054,ISRG,2004-02-18,1.976667046546936
491055,ISRG,2004-02-19,1.976667046546936
491056,ISRG,2004-02-20,1.967777967453003
491057,ISRG,2004-02-23,1.9088890552520752
491058,ISRG,2004-02-24,1.882222056388855
491059,ISRG,2004-02-25,1.9144439697265625
491060,ISRG,2004-02-26,2.004443883895874
491061,ISRG,2004-02-27,1.9900000095367432
491062,ISRG,2004-03-01,1.9988889694213867
491063,ISRG,2004-03-02,1.9888889789581297
491064,ISRG,2004-03-03,1.9888889789581297
491065,ISRG,2004-03-04,2.0022220611572266
491066,ISRG,2004-03-05,2.028888940811157
491067,ISRG,2004-03-08,2.096667051315308
491068,ISRG,2004-03-09,2.0999999046325684
491069,ISRG,2004-03-10,2.021111011505127
491070,ISRG,2004-03-11,1.9888889789581297
491071,ISRG,2004-03-12,2.01555609703064
491072,ISRG,2004-03-15,1.9611109495162964
491073,ISRG,2004-03-16,1.940000057220459
491074,ISRG,2004-03-17,1.978888988494873
491075,ISRG,2004-03-18,1.9022220373153689
491076,ISRG,2004-03-19,1.921110987663269
491077,ISRG,2004-03-22,1.882222056388855
491078,ISRG,2004-03-23,1.846667051315308
491079,ISRG,2004-03-24,1.8588889837265012
491080,ISRG,2004-03-25,1.8477779626846316
491081,ISRG,2004-03-26,1.830000042915344
491082,ISRG,2004-03-29,1.850000023841858
491083,ISRG,2004-03-30,1.892222046852112
491084,ISRG,2004-03-31,1.8855559825897217
491085,ISRG,2004-04-01,1.896667003631592
491086,ISRG,2004-04-02,1.9311109781265257
491087,ISRG,2004-04-05,1.8755559921264648
491088,ISRG,2004-04-06,1.8366669416427608
491089,ISRG,2004-04-07,1.796666979789734
491090,ISRG,2004-04-08,1.840000033378601
491091,ISRG,2004-04-12,1.9011110067367556
491092,ISRG,2004-04-13,1.7888890504837036
491093,ISRG,2004-04-14,1.7777780294418335
491094,ISRG,2004-04-15,1.7544440031051636
491095,ISRG,2004-04-16,1.7555559873580933
491096,ISRG,2004-04-19,1.752221941947937
491097,ISRG,2004-04-20,1.7011109590530396
491098,ISRG,2004-04-21,1.7166670560836792
491099,ISRG,2004-04-22,1.7411110401153564
491100,ISRG,2004-04-23,1.7322219610214231
491101,ISRG,2004-04-26,1.752221941947937
491102,ISRG,2004-04-27,1.7455559968948364
491103,ISRG,2004-04-28,1.6844439506530762
491104,ISRG,2004-04-29,1.681110978126526
491105,ISRG,2004-04-30,1.8011109828948977
491106,ISRG,2004-05-03,1.8322219848632808
491107,ISRG,2004-05-04,1.8411109447479248
491108,ISRG,2004-05-05,1.8144439458847048
491109,ISRG,2004-05-06,1.852221965789795
491110,ISRG,2004-05-07,1.8444440364837649
491111,ISRG,2004-05-10,1.831110954284668
491112,ISRG,2004-05-11,1.8555560111999512
491113,ISRG,2004-05-12,1.846667051315308
491114,ISRG,2004-05-13,1.8688889741897583
491115,ISRG,2004-05-14,1.8377779722213743
491116,ISRG,2004-05-17,1.76111102104187
491117,ISRG,2004-05-18,1.7911109924316406
491118,ISRG,2004-05-19,1.8177779912948608
491119,ISRG,2004-05-20,1.834444046020508
491120,ISRG,2004-05-21,1.792222023010254
491121,ISRG,2004-05-24,1.794443964958191
491122,ISRG,2004-05-25,1.8266669511795044
491123,ISRG,2004-05-26,1.853332996368408
491124,ISRG,2004-05-27,1.850000023841858
491125,ISRG,2004-05-28,1.8377779722213743
491126,ISRG,2004-06-01,1.850000023841858
491127,ISRG,2004-06-02,1.9333330392837524
491128,ISRG,2004-06-03,1.8955559730529783
491129,ISRG,2004-06-04,1.976667046546936
491130,ISRG,2004-06-07,1.98555600643158
491131,ISRG,2004-06-08,1.967777967453003
491132,ISRG,2004-06-09,1.9833329916000368
491133,ISRG,2004-06-10,1.9711110591888428
491134,ISRG,2004-06-14,1.955556035041809
491135,ISRG,2004-06-15,1.976667046546936
491136,ISRG,2004-06-16,1.9888889789581297
491137,ISRG,2004-06-17,1.9966670274734497
491138,ISRG,2004-06-18,1.9811110496521
491139,ISRG,2004-06-21,2.017777919769287
491140,ISRG,2004-06-22,2.0255560874938965
491141,ISRG,2004-06-23,2.051110982894897
491142,ISRG,2004-06-24,2.0833330154418945
491143,ISRG,2004-06-25,2.082221984863281
491144,ISRG,2004-06-28,2.0833330154418945
491145,ISRG,2004-06-29,2.109999895095825
491146,ISRG,2004-06-30,2.1111109256744385
491147,ISRG,2004-07-01,2.0999999046325684
491148,ISRG,2004-07-02,2.074444055557251
491149,ISRG,2004-07-06,1.9888889789581297
491150,ISRG,2004-07-07,2.008888959884644
491151,ISRG,2004-07-08,2.0888888835906982
491152,ISRG,2004-07-09,2.1644439697265625
491153,ISRG,2004-07-12,2.218888998031616
491154,ISRG,2004-07-13,2.2366669178009038
491155,ISRG,2004-07-14,2.23888897895813
491156,ISRG,2004-07-15,2.2622220516204834
491157,ISRG,2004-07-16,2.2233328819274902
491158,ISRG,2004-07-19,2.183332920074463
491159,ISRG,2004-07-20,2.244443893432617
491160,ISRG,2004-07-21,2.131110906600952
491161,ISRG,2004-07-22,2.112221956253052
491162,ISRG,2004-07-23,2.093333005905152
491163,ISRG,2004-07-26,2.028888940811157
491164,ISRG,2004-07-27,2.555556058883667
491165,ISRG,2004-07-28,2.3788890838623047
491166,ISRG,2004-07-29,2.49666690826416
491167,ISRG,2004-07-30,2.542222023010254
491168,ISRG,2004-08-02,2.504443883895874
491169,ISRG,2004-08-03,2.4866669178009038
491170,ISRG,2004-08-04,2.44333291053772
491171,ISRG,2004-08-05,2.4200000762939453
491172,ISRG,2004-08-06,2.355556011199951
491173,ISRG,2004-08-09,2.3288888931274414
491174,ISRG,2004-08-10,2.400000095367432
491175,ISRG,2004-08-11,2.4388890266418457
491176,ISRG,2004-08-12,2.391110897064209
491177,ISRG,2004-08-13,2.435555934906006
491178,ISRG,2004-08-16,2.549999952316284
491179,ISRG,2004-08-17,2.5477778911590576
491180,ISRG,2004-08-18,2.767777919769287
491181,ISRG,2004-08-19,2.720000028610229
491182,ISRG,2004-08-20,2.76444411277771
491183,ISRG,2004-08-23,2.7300000190734863
491184,ISRG,2004-08-24,2.722222089767456
491185,ISRG,2004-08-25,2.745556116104126
491186,ISRG,2004-08-26,2.76555609703064
491187,ISRG,2004-08-27,2.7344439029693604
491188,ISRG,2004-08-30,2.6288890838623047
491189,ISRG,2004-08-31,2.694443941116333
491190,ISRG,2004-09-01,2.773333072662353
491191,ISRG,2004-09-02,2.9266669750213623
491192,ISRG,2004-09-03,2.994443893432617
491193,ISRG,2004-09-07,2.9200000762939453
491194,ISRG,2004-09-08,2.818888902664185
491195,ISRG,2004-09-09,2.8788890838623047
491196,ISRG,2004-09-10,2.983333110809326
491197,ISRG,2004-09-13,2.953332901000977
491198,ISRG,2004-09-14,3.0
491199,ISRG,2004-09-15,2.978888988494873
491200,ISRG,2004-09-16,2.9488890171051025
491201,ISRG,2004-09-17,2.9455559253692627
491202,ISRG,2004-09-20,2.946666955947876
491203,ISRG,2004-09-21,3.006666898727417
491204,ISRG,2004-09-22,3.0444440841674805
491205,ISRG,2004-09-23,3.0466670989990234
491206,ISRG,2004-09-24,2.896667003631592
491207,ISRG,2004-09-27,2.774444103240967
491208,ISRG,2004-09-28,2.7755560874938965
491209,ISRG,2004-09-29,2.793333053588867
491210,ISRG,2004-09-30,2.75
491211,ISRG,2004-10-01,2.7944440841674805
491212,ISRG,2004-10-04,2.9388890266418457
491213,ISRG,2004-10-05,2.9555559158325195
491214,ISRG,2004-10-06,2.994443893432617
491215,ISRG,2004-10-07,2.9522221088409424
491216,ISRG,2004-10-08,2.9211111068725586
491217,ISRG,2004-10-11,2.9144439697265625
491218,ISRG,2004-10-12,2.905555963516236
491219,ISRG,2004-10-13,2.8777780532836914
491220,ISRG,2004-10-14,2.798888921737671
491221,ISRG,2004-10-15,2.73555588722229
491222,ISRG,2004-10-18,2.803333044052124
491223,ISRG,2004-10-19,2.73888897895813
491224,ISRG,2004-10-20,2.618889093399048
491225,ISRG,2004-10-21,2.593333005905152
491226,ISRG,2004-10-22,2.45444393157959
491227,ISRG,2004-10-25,2.662221908569336
491228,ISRG,2004-10-26,2.756666898727417
491229,ISRG,2004-10-27,3.2511110305786133
491230,ISRG,2004-10-28,3.247777938842773
491231,ISRG,2004-10-29,3.2422220706939697
491232,ISRG,2004-11-01,3.314444065093994
491233,ISRG,2004-11-02,3.319999933242798
491234,ISRG,2004-11-03,3.444443941116333
491235,ISRG,2004-11-04,3.408889055252075
491236,ISRG,2004-11-05,3.425555944442749
491237,ISRG,2004-11-08,3.4211111068725586
491238,ISRG,2004-11-09,3.427778005599976
491239,ISRG,2004-11-10,3.5444440841674805
491240,ISRG,2004-11-11,3.555556058883667
491241,ISRG,2004-11-12,3.5544440746307373
491242,ISRG,2004-11-15,3.531111001968384
491243,ISRG,2004-11-16,3.50333309173584
491244,ISRG,2004-11-17,3.671111106872559
491245,ISRG,2004-11-18,3.733333110809326
491246,ISRG,2004-11-19,3.597778081893921
491247,ISRG,2004-11-22,3.696666955947876
491248,ISRG,2004-11-23,3.796667098999024
491249,ISRG,2004-11-24,3.881110906600952
491250,ISRG,2004-11-26,3.941111087799072
491251,ISRG,2004-11-29,3.874444007873535
491252,ISRG,2004-11-30,3.9922220706939697
491253,ISRG,2004-12-01,4.063333034515381
491254,ISRG,2004-12-02,4.07111120223999
491255,ISRG,2004-12-03,4.087778091430664
491256,ISRG,2004-12-06,3.97333288192749
491257,ISRG,2004-12-07,3.612221956253052
491258,ISRG,2004-12-08,3.8011109828948975
491259,ISRG,2004-12-09,3.73444390296936
491260,ISRG,2004-12-10,3.771111011505127
491261,ISRG,2004-12-13,3.9166669845581055
491262,ISRG,2004-12-14,3.946666955947876
491263,ISRG,2004-12-15,4.012221813201904
491264,ISRG,2004-12-16,3.9988889694213863
491265,ISRG,2004-12-17,4.012221813201904
491266,ISRG,2004-12-20,4.0
491267,ISRG,2004-12-21,4.215556144714356
491268,ISRG,2004-12-22,4.287777900695801
491269,ISRG,2004-12-23,4.396667003631592
491270,ISRG,2004-12-27,4.425556182861328
491271,ISRG,2004-12-28,4.42888879776001
491272,ISRG,2004-12-29,4.435555934906006
491273,ISRG,2004-12-30,4.424444198608398
491274,ISRG,2004-12-31,4.446667194366455
491275,ISRG,2005-01-03,4.1922221183776855
491276,ISRG,2005-01-04,4.04555606842041
491277,ISRG,2005-01-05,4.010000228881836
491278,ISRG,2005-01-06,4.090000152587891
491279,ISRG,2005-01-07,4.133333206176758
491280,ISRG,2005-01-10,4.511110782623291
491281,ISRG,2005-01-11,4.412221908569336
491282,ISRG,2005-01-12,4.456666946411133
491283,ISRG,2005-01-13,4.612222194671631
491284,ISRG,2005-01-14,4.550000190734863
491285,ISRG,2005-01-18,4.623332977294922
491286,ISRG,2005-01-19,4.562222003936768
491287,ISRG,2005-01-20,4.472221851348877
491288,ISRG,2005-01-21,4.505556106567383
491289,ISRG,2005-01-24,4.32111120223999
491290,ISRG,2005-01-25,4.315556049346924
491291,ISRG,2005-01-26,4.333333015441895
491292,ISRG,2005-01-27,4.333333015441895
491293,ISRG,2005-01-28,4.27666711807251
491294,ISRG,2005-01-31,4.433332920074463
491295,ISRG,2005-02-01,4.444444179534912
491296,ISRG,2005-02-02,4.471110820770264
491297,ISRG,2005-02-03,4.584444046020508
491298,ISRG,2005-02-04,4.635556221008301
491299,ISRG,2005-02-07,4.489999771118164
491300,ISRG,2005-02-08,4.566667079925537
491301,ISRG,2005-02-09,5.2655558586120605
491302,ISRG,2005-02-10,5.31777811050415
491303,ISRG,2005-02-11,5.423333168029785
491304,ISRG,2005-02-14,5.277778148651123
491305,ISRG,2005-02-15,5.302221775054932
491306,ISRG,2005-02-16,5.409999847412109
491307,ISRG,2005-02-17,5.300000190734863
491308,ISRG,2005-02-18,5.27222204208374
491309,ISRG,2005-02-22,5.033332824707031
491310,ISRG,2005-02-23,5.102221965789795
491311,ISRG,2005-02-24,5.245555877685547
491312,ISRG,2005-02-25,5.333333015441895
491313,ISRG,2005-02-28,5.238889217376709
491314,ISRG,2005-03-01,5.31777811050415
491315,ISRG,2005-03-02,5.255556106567383
491316,ISRG,2005-03-03,5.210000038146973
491317,ISRG,2005-03-04,5.217778205871582
491318,ISRG,2005-03-07,5.1777777671813965
491319,ISRG,2005-03-08,5.006667137145996
491320,ISRG,2005-03-09,4.887777805328369
491321,ISRG,2005-03-10,4.778889179229736
491322,ISRG,2005-03-11,5.011110782623291
491323,ISRG,2005-03-14,5.006667137145996
491324,ISRG,2005-03-15,4.944444179534912
491325,ISRG,2005-03-16,4.907777786254883
491326,ISRG,2005-03-17,4.972221851348877
491327,ISRG,2005-03-18,4.938889026641846
491328,ISRG,2005-03-21,4.93222188949585
491329,ISRG,2005-03-22,4.961111068725586
491330,ISRG,2005-03-23,5.027778148651123
491331,ISRG,2005-03-24,5.103332996368408
491332,ISRG,2005-03-28,5.118888854980469
491333,ISRG,2005-03-29,5.076666831970215
491334,ISRG,2005-03-30,5.098888874053955
491335,ISRG,2005-03-31,5.052221775054932
491336,ISRG,2005-04-01,5.198888778686523
491337,ISRG,2005-04-04,5.097777843475342
491338,ISRG,2005-04-05,5.349999904632568
491339,ISRG,2005-04-06,5.781110763549805
491340,ISRG,2005-04-07,5.783332824707031
491341,ISRG,2005-04-08,5.597777843475342
491342,ISRG,2005-04-11,5.627778053283691
491343,ISRG,2005-04-12,5.603332996368408
491344,ISRG,2005-04-13,5.49666690826416
491345,ISRG,2005-04-14,5.460000038146973
491346,ISRG,2005-04-15,5.324443817138672
491347,ISRG,2005-04-18,5.2655558586120605
491348,ISRG,2005-04-19,5.6066670417785645
491349,ISRG,2005-04-20,5.487778186798096
491350,ISRG,2005-04-21,5.766666889190674
491351,ISRG,2005-04-22,4.579999923706055
491352,ISRG,2005-04-25,4.833333015441895
491353,ISRG,2005-04-26,4.672222137451172
491354,ISRG,2005-04-27,4.730000019073486
491355,ISRG,2005-04-28,4.5577778816223145
491356,ISRG,2005-04-29,4.771111011505127
491357,ISRG,2005-05-02,4.7133331298828125
491358,ISRG,2005-05-03,4.744443893432617
491359,ISRG,2005-05-04,4.801111221313477
491360,ISRG,2005-05-05,4.79555606842041
491361,ISRG,2005-05-06,4.845555782318115
491362,ISRG,2005-05-09,4.797778129577637
491363,ISRG,2005-05-10,4.655556201934815
491364,ISRG,2005-05-11,4.755556106567383
491365,ISRG,2005-05-12,4.691111087799072
491366,ISRG,2005-05-13,4.644443988800049
491367,ISRG,2005-05-16,4.937777996063232
491368,ISRG,2005-05-17,4.843332767486572
491369,ISRG,2005-05-18,5.00333309173584
491370,ISRG,2005-05-19,5.232222080230713
491371,ISRG,2005-05-20,5.20111083984375
491372,ISRG,2005-05-23,5.331110954284668
491373,ISRG,2005-05-24,5.401111125946045
491374,ISRG,2005-05-25,5.271111011505127
491375,ISRG,2005-05-26,5.394443988800049
491376,ISRG,2005-05-27,5.5155558586120605
491377,ISRG,2005-05-31,5.5
491378,ISRG,2005-06-01,5.383333206176758
491379,ISRG,2005-06-02,5.456666946411133
491380,ISRG,2005-06-03,5.464444160461426
491381,ISRG,2005-06-06,5.446667194366455
491382,ISRG,2005-06-07,5.406667232513428
491383,ISRG,2005-06-08,5.244443893432617
491384,ISRG,2005-06-09,5.385556221008301
491385,ISRG,2005-06-10,5.352221965789795
491386,ISRG,2005-06-13,5.404444217681885
491387,ISRG,2005-06-14,5.387777805328369
491388,ISRG,2005-06-15,5.348888874053955
491389,ISRG,2005-06-16,5.535555839538574
491390,ISRG,2005-06-17,5.599999904632568
491391,ISRG,2005-06-20,5.576666831970215
491392,ISRG,2005-06-21,5.457777976989746
491393,ISRG,2005-06-22,5.372221946716309
491394,ISRG,2005-06-23,5.277778148651123
491395,ISRG,2005-06-24,5.263332843780518
491396,ISRG,2005-06-27,5.112222194671631
491397,ISRG,2005-06-28,5.261110782623291
491398,ISRG,2005-06-29,5.225555896759033
491399,ISRG,2005-06-30,5.18222188949585
491400,ISRG,2005-07-01,5.1922221183776855
491401,ISRG,2005-07-05,5.396667003631592
491402,ISRG,2005-07-06,5.433332920074463
491403,ISRG,2005-07-07,5.5255560874938965
491404,ISRG,2005-07-08,5.752222061157227
491405,ISRG,2005-07-11,5.877778053283691
491406,ISRG,2005-07-12,5.937777996063232
491407,ISRG,2005-07-13,5.658888816833496
491408,ISRG,2005-07-14,5.6044440269470215
491409,ISRG,2005-07-15,5.608889102935791
491410,ISRG,2005-07-18,5.716667175292969
491411,ISRG,2005-07-19,5.655556201934815
491412,ISRG,2005-07-20,5.611111164093018
491413,ISRG,2005-07-21,5.492221832275391
491414,ISRG,2005-07-22,5.574443817138672
491415,ISRG,2005-07-25,5.5233330726623535
491416,ISRG,2005-07-26,5.699999809265137
491417,ISRG,2005-07-27,7.202221870422363
491418,ISRG,2005-07-28,8.04888916015625
491419,ISRG,2005-07-29,7.711111068725586
491420,ISRG,2005-08-01,7.4811110496521
491421,ISRG,2005-08-02,7.646667003631592
491422,ISRG,2005-08-03,7.909999847412109
491423,ISRG,2005-08-04,7.785555839538574
491424,ISRG,2005-08-05,7.706666946411133
491425,ISRG,2005-08-08,7.75
491426,ISRG,2005-08-09,8.315555572509766
491427,ISRG,2005-08-10,8.15666675567627
491428,ISRG,2005-08-11,8.311111450195312
491429,ISRG,2005-08-12,8.327777862548828
491430,ISRG,2005-08-15,8.4622220993042
491431,ISRG,2005-08-16,8.236666679382324
491432,ISRG,2005-08-17,8.38888931274414
491433,ISRG,2005-08-18,8.2122220993042
491434,ISRG,2005-08-19,8.289999961853027
491435,ISRG,2005-08-22,8.49222183227539
491436,ISRG,2005-08-23,8.6522216796875
491437,ISRG,2005-08-24,8.621110916137695
491438,ISRG,2005-08-25,8.486666679382324
491439,ISRG,2005-08-26,8.094444274902344
491440,ISRG,2005-08-29,8.072221755981445
491441,ISRG,2005-08-30,7.9766669273376465
491442,ISRG,2005-08-31,8.266667366027832
491443,ISRG,2005-09-01,7.957777976989746
491444,ISRG,2005-09-02,7.900000095367432
491445,ISRG,2005-09-06,7.741110801696777
491446,ISRG,2005-09-07,7.985556125640869
491447,ISRG,2005-09-08,7.871110916137695
491448,ISRG,2005-09-09,7.811110973358154
491449,ISRG,2005-09-12,8.050000190734863
491450,ISRG,2005-09-13,8.119999885559082
491451,ISRG,2005-09-14,7.79555606842041
491452,ISRG,2005-09-15,7.71999979019165
491453,ISRG,2005-09-16,7.665555953979492
491454,ISRG,2005-09-19,7.75
491455,ISRG,2005-09-20,7.565556049346924
491456,ISRG,2005-09-21,7.742221832275391
491457,ISRG,2005-09-22,7.7688889503479
491458,ISRG,2005-09-23,7.9166669845581055
491459,ISRG,2005-09-26,7.762221813201904
491460,ISRG,2005-09-27,8.25333309173584
491461,ISRG,2005-09-28,8.272221565246582
491462,ISRG,2005-09-29,8.380000114440918
491463,ISRG,2005-09-30,8.143333435058594
491464,ISRG,2005-10-03,8.211111068725586
491465,ISRG,2005-10-04,8.350000381469727
491466,ISRG,2005-10-05,8.091111183166504
491467,ISRG,2005-10-06,7.81777811050415
491468,ISRG,2005-10-07,7.823332786560059
491469,ISRG,2005-10-10,7.736667156219482
491470,ISRG,2005-10-11,7.599999904632568
491471,ISRG,2005-10-12,7.327777862548828
491472,ISRG,2005-10-13,7.315556049346924
491473,ISRG,2005-10-14,7.433332920074463
491474,ISRG,2005-10-17,7.498888969421387
491475,ISRG,2005-10-18,7.402222156524658
491476,ISRG,2005-10-19,7.624444007873535
491477,ISRG,2005-10-20,7.505556106567383
491478,ISRG,2005-10-21,7.745555877685547
491479,ISRG,2005-10-24,7.912221908569336
491480,ISRG,2005-10-25,7.998888969421387
491481,ISRG,2005-10-26,10.022221565246582
491482,ISRG,2005-10-27,9.767778396606444
491483,ISRG,2005-10-28,9.789999961853027
491484,ISRG,2005-10-31,9.858888626098633
491485,ISRG,2005-11-01,9.69777774810791
491486,ISRG,2005-11-02,10.311111450195312
491487,ISRG,2005-11-03,10.352222442626951
491488,ISRG,2005-11-04,10.25777816772461
491489,ISRG,2005-11-07,10.260000228881836
491490,ISRG,2005-11-08,10.237777709960938
491491,ISRG,2005-11-09,10.228889465332031
491492,ISRG,2005-11-10,10.95444393157959
491493,ISRG,2005-11-11,11.0377779006958
491494,ISRG,2005-11-14,11.649999618530272
491495,ISRG,2005-11-15,11.805556297302246
491496,ISRG,2005-11-16,11.471111297607422
491497,ISRG,2005-11-17,11.8855562210083
491498,ISRG,2005-11-18,12.0
491499,ISRG,2005-11-21,12.162221908569336
491500,ISRG,2005-11-22,12.833333015441896
491501,ISRG,2005-11-23,12.741110801696776
491502,ISRG,2005-11-25,12.850000381469728
491503,ISRG,2005-11-28,12.378889083862305
491504,ISRG,2005-11-29,12.3855562210083
491505,ISRG,2005-11-30,12.414443969726562
491506,ISRG,2005-12-01,12.817777633666992
491507,ISRG,2005-12-02,12.875555992126465
491508,ISRG,2005-12-05,12.95111083984375
491509,ISRG,2005-12-06,12.727778434753418
491510,ISRG,2005-12-07,12.54555606842041
491511,ISRG,2005-12-08,12.43333339691162
491512,ISRG,2005-12-09,12.94333267211914
491513,ISRG,2005-12-12,13.576666831970217
491514,ISRG,2005-12-13,13.13888931274414
491515,ISRG,2005-12-14,13.077777862548828
491516,ISRG,2005-12-15,12.79111099243164
491517,ISRG,2005-12-16,12.872221946716309
491518,ISRG,2005-12-19,12.792222023010254
491519,ISRG,2005-12-20,12.938888549804688
491520,ISRG,2005-12-21,13.274443626403809
491521,ISRG,2005-12-22,13.68777847290039
491522,ISRG,2005-12-23,13.585556030273438
491523,ISRG,2005-12-27,13.345556259155272
491524,ISRG,2005-12-28,13.301111221313477
491525,ISRG,2005-12-29,13.188888549804688
491526,ISRG,2005-12-30,13.029999732971191
491527,ISRG,2006-01-03,12.866666793823242
491528,ISRG,2006-01-04,13.56222152709961
491529,ISRG,2006-01-05,13.3644437789917
491530,ISRG,2006-01-06,13.341111183166504
491531,ISRG,2006-01-09,13.744443893432615
491532,ISRG,2006-01-10,14.248888969421388
491533,ISRG,2006-01-11,14.146666526794434
491534,ISRG,2006-01-12,14.517778396606444
491535,ISRG,2006-01-13,14.216667175292969
491536,ISRG,2006-01-17,14.565555572509766
491537,ISRG,2006-01-18,14.29555606842041
491538,ISRG,2006-01-19,14.747777938842772
491539,ISRG,2006-01-20,14.23111057281494
491540,ISRG,2006-01-23,14.397777557373049
491541,ISRG,2006-01-24,14.9022216796875
491542,ISRG,2006-01-25,14.698888778686523
491543,ISRG,2006-01-26,14.89222240447998
491544,ISRG,2006-01-27,15.103333473205566
491545,ISRG,2006-01-30,15.108888626098633
491546,ISRG,2006-01-31,15.252222061157228
491547,ISRG,2006-02-01,14.40666675567627
491548,ISRG,2006-02-02,14.140000343322754
491549,ISRG,2006-02-03,12.743332862854004
491550,ISRG,2006-02-06,11.854443550109863
491551,ISRG,2006-02-07,11.16777801513672
491552,ISRG,2006-02-08,10.882222175598145
491553,ISRG,2006-02-09,11.277777671813965
491554,ISRG,2006-02-10,11.464444160461426
491555,ISRG,2006-02-13,11.224444389343262
491556,ISRG,2006-02-14,11.355555534362791
491557,ISRG,2006-02-15,11.352222442626951
491558,ISRG,2006-02-16,11.20888900756836
491559,ISRG,2006-02-17,10.76888942718506
491560,ISRG,2006-02-21,10.147777557373049
491561,ISRG,2006-02-22,10.359999656677246
491562,ISRG,2006-02-23,10.098889350891112
491563,ISRG,2006-02-24,10.534443855285645
491564,ISRG,2006-02-27,10.479999542236328
491565,ISRG,2006-02-28,10.022221565246582
491566,ISRG,2006-03-01,10.266667366027832
491567,ISRG,2006-03-02,10.17666721343994
491568,ISRG,2006-03-03,10.04111099243164
491569,ISRG,2006-03-06,9.976667404174805
491570,ISRG,2006-03-07,9.781110763549805
491571,ISRG,2006-03-08,9.777777671813965
491572,ISRG,2006-03-09,9.88888931274414
491573,ISRG,2006-03-10,10.331110954284668
491574,ISRG,2006-03-13,10.452221870422363
491575,ISRG,2006-03-14,10.486666679382324
491576,ISRG,2006-03-15,10.524443626403809
491577,ISRG,2006-03-16,10.93000030517578
491578,ISRG,2006-03-17,11.572221755981444
491579,ISRG,2006-03-20,11.65666675567627
491580,ISRG,2006-03-21,11.483332633972168
491581,ISRG,2006-03-22,11.89222240447998
491582,ISRG,2006-03-23,12.115555763244627
491583,ISRG,2006-03-24,12.45111083984375
491584,ISRG,2006-03-27,13.233332633972168
491585,ISRG,2006-03-28,13.216667175292969
491586,ISRG,2006-03-29,12.967778205871582
491587,ISRG,2006-03-30,13.184444427490234
491588,ISRG,2006-03-31,13.11111068725586
491589,ISRG,2006-04-03,12.666666984558104
491590,ISRG,2006-04-04,12.449999809265137
491591,ISRG,2006-04-05,12.431111335754396
491592,ISRG,2006-04-06,12.403332710266112
491593,ISRG,2006-04-07,12.08222198486328
491594,ISRG,2006-04-10,12.30222225189209
491595,ISRG,2006-04-11,11.778888702392578
491596,ISRG,2006-04-12,11.778888702392578
491597,ISRG,2006-04-13,11.786666870117188
491598,ISRG,2006-04-17,11.595556259155272
491599,ISRG,2006-04-18,11.896666526794434
491600,ISRG,2006-04-19,11.825555801391602
491601,ISRG,2006-04-20,11.997777938842772
491602,ISRG,2006-04-21,11.868888854980469
491603,ISRG,2006-04-24,12.108888626098633
491604,ISRG,2006-04-25,11.961111068725586
491605,ISRG,2006-04-26,11.991110801696776
491606,ISRG,2006-04-27,11.463333129882812
491607,ISRG,2006-04-28,14.11111068725586
491608,ISRG,2006-05-01,13.994443893432615
491609,ISRG,2006-05-02,13.85111141204834
491610,ISRG,2006-05-03,13.70444393157959
491611,ISRG,2006-05-04,14.216667175292969
491612,ISRG,2006-05-05,14.203332901000977
491613,ISRG,2006-05-08,14.061111450195312
491614,ISRG,2006-05-09,14.25333309173584
491615,ISRG,2006-05-10,14.313332557678224
491616,ISRG,2006-05-11,13.890000343322754
491617,ISRG,2006-05-12,13.113332748413086
491618,ISRG,2006-05-15,13.399999618530272
491619,ISRG,2006-05-16,13.42111110687256
491620,ISRG,2006-05-17,12.825555801391602
491621,ISRG,2006-05-18,12.56222152709961
491622,ISRG,2006-05-19,12.878889083862305
491623,ISRG,2006-05-22,12.623332977294922
491624,ISRG,2006-05-23,12.172222137451172
491625,ISRG,2006-05-24,12.112221717834473
491626,ISRG,2006-05-25,12.29888916015625
491627,ISRG,2006-05-26,12.528888702392578
491628,ISRG,2006-05-30,11.993332862854004
491629,ISRG,2006-05-31,12.365555763244627
491630,ISRG,2006-06-01,12.654443740844728
491631,ISRG,2006-06-02,13.008889198303224
491632,ISRG,2006-06-05,12.207777976989746
491633,ISRG,2006-06-06,12.006667137145996
491634,ISRG,2006-06-07,12.55666732788086
491635,ISRG,2006-06-08,12.70555591583252
491636,ISRG,2006-06-09,12.363332748413086
491637,ISRG,2006-06-12,12.277777671813965
491638,ISRG,2006-06-13,11.825555801391602
491639,ISRG,2006-06-14,11.800000190734863
491640,ISRG,2006-06-15,11.982221603393556
491641,ISRG,2006-06-16,11.640000343322754
491642,ISRG,2006-06-19,11.088889122009276
491643,ISRG,2006-06-20,10.998888969421388
491644,ISRG,2006-06-21,11.34000015258789
491645,ISRG,2006-06-22,11.624444007873535
491646,ISRG,2006-06-23,11.945555686950684
491647,ISRG,2006-06-26,11.86111068725586
491648,ISRG,2006-06-27,11.862221717834473
491649,ISRG,2006-06-28,11.880000114440918
491650,ISRG,2006-06-29,12.785555839538574
491651,ISRG,2006-06-30,12.777777671813965
491652,ISRG,2006-07-03,13.038888931274414
491653,ISRG,2006-07-05,13.130000114440918
491654,ISRG,2006-07-06,13.100000381469728
491655,ISRG,2006-07-07,12.786666870117188
491656,ISRG,2006-07-10,12.31999969482422
491657,ISRG,2006-07-11,12.75333309173584
491658,ISRG,2006-07-12,12.465556144714355
491659,ISRG,2006-07-13,12.735555648803713
491660,ISRG,2006-07-14,12.95555591583252
491661,ISRG,2006-07-17,12.762222290039062
491662,ISRG,2006-07-18,12.907777786254885
491663,ISRG,2006-07-19,13.474444389343262
491664,ISRG,2006-07-20,13.25333309173584
491665,ISRG,2006-07-21,13.022221565246582
491666,ISRG,2006-07-24,13.543333053588867
491667,ISRG,2006-07-25,13.54555606842041
491668,ISRG,2006-07-26,12.382222175598145
491669,ISRG,2006-07-27,11.033332824707031
491670,ISRG,2006-07-28,11.282221794128418
491671,ISRG,2006-07-31,10.577777862548828
491672,ISRG,2006-08-01,10.7122220993042
491673,ISRG,2006-08-02,10.881111145019531
491674,ISRG,2006-08-03,10.912221908569336
491675,ISRG,2006-08-04,11.0600004196167
491676,ISRG,2006-08-07,10.79444408416748
491677,ISRG,2006-08-08,10.792222023010254
491678,ISRG,2006-08-09,10.649999618530272
491679,ISRG,2006-08-10,10.602222442626951
491680,ISRG,2006-08-11,10.48888874053955
491681,ISRG,2006-08-14,10.224444389343262
491682,ISRG,2006-08-15,10.617777824401855
491683,ISRG,2006-08-16,10.772221565246582
491684,ISRG,2006-08-17,10.777777671813965
491685,ISRG,2006-08-18,10.751111030578612
491686,ISRG,2006-08-21,10.714444160461426
491687,ISRG,2006-08-22,10.51555633544922
491688,ISRG,2006-08-23,10.216667175292969
491689,ISRG,2006-08-24,10.444443702697754
491690,ISRG,2006-08-25,10.233332633972168
491691,ISRG,2006-08-28,10.356666564941406
491692,ISRG,2006-08-29,10.258889198303224
491693,ISRG,2006-08-30,10.267778396606444
491694,ISRG,2006-08-31,10.48888874053955
491695,ISRG,2006-09-01,10.561111450195312
491696,ISRG,2006-09-05,10.673333168029783
491697,ISRG,2006-09-06,10.558889389038086
491698,ISRG,2006-09-07,10.520000457763672
491699,ISRG,2006-09-08,10.371110916137695
491700,ISRG,2006-09-11,10.4399995803833
491701,ISRG,2006-09-12,10.572221755981444
491702,ISRG,2006-09-13,11.08222198486328
491703,ISRG,2006-09-14,10.818888664245604
491704,ISRG,2006-09-15,11.042222023010254
491705,ISRG,2006-09-18,11.387778282165527
491706,ISRG,2006-09-19,11.38888931274414
491707,ISRG,2006-09-20,11.293333053588867
491708,ISRG,2006-09-21,11.487777709960938
491709,ISRG,2006-09-22,11.373332977294922
491710,ISRG,2006-09-25,11.58666706085205
491711,ISRG,2006-09-26,11.615555763244627
491712,ISRG,2006-09-27,12.121110916137695
491713,ISRG,2006-09-28,11.983332633972168
491714,ISRG,2006-09-29,11.716667175292969
491715,ISRG,2006-10-02,11.390000343322754
491716,ISRG,2006-10-03,11.399999618530272
491717,ISRG,2006-10-04,11.58222198486328
491718,ISRG,2006-10-05,11.842222213745115
491719,ISRG,2006-10-06,11.80222225189209
491720,ISRG,2006-10-09,12.026666641235352
491721,ISRG,2006-10-10,12.106666564941406
491722,ISRG,2006-10-11,12.213333129882812
491723,ISRG,2006-10-12,12.442221641540527
491724,ISRG,2006-10-13,12.453332901000977
491725,ISRG,2006-10-16,12.40666675567627
491726,ISRG,2006-10-17,12.016667366027832
491727,ISRG,2006-10-18,11.924444198608398
491728,ISRG,2006-10-19,12.022221565246582
491729,ISRG,2006-10-20,11.970000267028809
491730,ISRG,2006-10-23,12.264444351196287
491731,ISRG,2006-10-24,12.117777824401855
491732,ISRG,2006-10-25,11.918889045715332
491733,ISRG,2006-10-26,12.4622220993042
491734,ISRG,2006-10-27,11.186667442321776
491735,ISRG,2006-10-30,11.188888549804688
491736,ISRG,2006-10-31,11.020000457763672
491737,ISRG,2006-11-01,10.79444408416748
491738,ISRG,2006-11-02,10.79555606842041
491739,ISRG,2006-11-03,10.733332633972168
491740,ISRG,2006-11-06,11.094444274902344
491741,ISRG,2006-11-07,10.975556373596191
491742,ISRG,2006-11-08,10.877778053283691
491743,ISRG,2006-11-09,10.718889236450195
491744,ISRG,2006-11-10,10.81666660308838
491745,ISRG,2006-11-13,10.579999923706056
491746,ISRG,2006-11-14,10.583333015441896
491747,ISRG,2006-11-15,10.577777862548828
491748,ISRG,2006-11-16,10.533332824707031
491749,ISRG,2006-11-17,10.643333435058594
491750,ISRG,2006-11-20,11.050000190734863
491751,ISRG,2006-11-21,10.98888874053955
491752,ISRG,2006-11-22,10.90999984741211
491753,ISRG,2006-11-24,11.006667137145996
491754,ISRG,2006-11-27,11.025555610656738
491755,ISRG,2006-11-28,11.422222137451172
491756,ISRG,2006-11-29,11.358888626098633
491757,ISRG,2006-11-30,11.29111099243164
491758,ISRG,2006-12-01,11.283332824707031
491759,ISRG,2006-12-04,11.365555763244627
491760,ISRG,2006-12-05,11.305556297302246
491761,ISRG,2006-12-06,11.54111099243164
491762,ISRG,2006-12-07,11.7122220993042
491763,ISRG,2006-12-08,11.66333293914795
491764,ISRG,2006-12-11,11.831110954284668
491765,ISRG,2006-12-12,11.739999771118164
491766,ISRG,2006-12-13,11.54444408416748
491767,ISRG,2006-12-14,11.521110534667969
491768,ISRG,2006-12-15,11.54111099243164
491769,ISRG,2006-12-18,11.338889122009276
491770,ISRG,2006-12-19,11.277777671813965
491771,ISRG,2006-12-20,11.15999984741211
491772,ISRG,2006-12-21,10.995555877685549
491773,ISRG,2006-12-22,10.779999732971191
491774,ISRG,2006-12-26,10.717778205871582
491775,ISRG,2006-12-27,10.776666641235352
491776,ISRG,2006-12-28,10.747777938842772
491777,ISRG,2006-12-29,10.655555725097656
491778,ISRG,2007-01-03,10.497777938842772
491779,ISRG,2007-01-04,10.577777862548828
491780,ISRG,2007-01-05,10.453332901000977
491781,ISRG,2007-01-08,10.133333206176758
491782,ISRG,2007-01-09,9.93000030517578
491783,ISRG,2007-01-10,9.678889274597168
491784,ISRG,2007-01-11,10.137778282165527
491785,ISRG,2007-01-12,10.44777774810791
491786,ISRG,2007-01-16,10.345556259155272
491787,ISRG,2007-01-17,10.527777671813965
491788,ISRG,2007-01-18,10.395556449890137
491789,ISRG,2007-01-19,10.378889083862305
491790,ISRG,2007-01-22,10.786666870117188
491791,ISRG,2007-01-23,10.844444274902344
491792,ISRG,2007-01-24,10.762222290039062
491793,ISRG,2007-01-25,10.57333278656006
491794,ISRG,2007-01-26,10.553333282470703
491795,ISRG,2007-01-29,10.835556030273438
491796,ISRG,2007-01-30,10.911110877990724
491797,ISRG,2007-01-31,10.934444427490234
491798,ISRG,2007-02-01,11.035555839538574
491799,ISRG,2007-02-02,12.974444389343262
491800,ISRG,2007-02-05,12.76111125946045
491801,ISRG,2007-02-06,12.833333015441896
491802,ISRG,2007-02-07,12.725556373596191
491803,ISRG,2007-02-08,12.724444389343262
491804,ISRG,2007-02-09,12.45111083984375
491805,ISRG,2007-02-12,12.61111068725586
491806,ISRG,2007-02-13,12.577777862548828
491807,ISRG,2007-02-14,12.64888858795166
491808,ISRG,2007-02-15,12.517778396606444
491809,ISRG,2007-02-16,12.7122220993042
491810,ISRG,2007-02-20,12.777777671813965
491811,ISRG,2007-02-21,12.764444351196287
491812,ISRG,2007-02-22,12.632222175598145
491813,ISRG,2007-02-23,12.564443588256836
491814,ISRG,2007-02-26,12.583333015441896
491815,ISRG,2007-02-27,12.16777801513672
491816,ISRG,2007-02-28,12.344444274902344
491817,ISRG,2007-03-01,12.11111068725586
491818,ISRG,2007-03-02,11.946666717529297
491819,ISRG,2007-03-05,11.581110954284668
491820,ISRG,2007-03-06,12.057778358459473
491821,ISRG,2007-03-07,12.026666641235352
491822,ISRG,2007-03-08,12.213333129882812
491823,ISRG,2007-03-09,12.305556297302246
491824,ISRG,2007-03-12,12.248888969421388
491825,ISRG,2007-03-13,11.98888874053955
491826,ISRG,2007-03-14,12.102222442626951
491827,ISRG,2007-03-15,12.39888858795166
491828,ISRG,2007-03-16,12.407777786254885
491829,ISRG,2007-03-19,12.692221641540527
491830,ISRG,2007-03-20,12.8477783203125
491831,ISRG,2007-03-21,12.911110877990724
491832,ISRG,2007-03-22,13.40666675567627
491833,ISRG,2007-03-23,13.51888942718506
491834,ISRG,2007-03-26,13.70888900756836
491835,ISRG,2007-03-27,13.70111083984375
491836,ISRG,2007-03-28,13.596667289733888
491837,ISRG,2007-03-29,13.66777801513672
491838,ISRG,2007-03-30,13.50777816772461
491839,ISRG,2007-04-02,13.54888916015625
491840,ISRG,2007-04-03,13.696666717529297
491841,ISRG,2007-04-04,13.9022216796875
491842,ISRG,2007-04-05,13.835556030273438
491843,ISRG,2007-04-09,13.752222061157228
491844,ISRG,2007-04-10,13.646666526794434
491845,ISRG,2007-04-11,13.66777801513672
491846,ISRG,2007-04-12,13.68777847290039
491847,ISRG,2007-04-13,13.859999656677246
491848,ISRG,2007-04-16,13.94333267211914
491849,ISRG,2007-04-17,13.916666984558104
491850,ISRG,2007-04-18,13.612221717834473
491851,ISRG,2007-04-19,13.465556144714355
491852,ISRG,2007-04-20,14.63888931274414
491853,ISRG,2007-04-23,14.916666984558104
491854,ISRG,2007-04-24,14.82333278656006
491855,ISRG,2007-04-25,14.858888626098633
491856,ISRG,2007-04-26,14.882222175598145
491857,ISRG,2007-04-27,14.81222152709961
491858,ISRG,2007-04-30,14.40666675567627
491859,ISRG,2007-05-01,14.563332557678224
491860,ISRG,2007-05-02,14.897777557373049
491861,ISRG,2007-05-03,15.050000190734863
491862,ISRG,2007-05-04,14.882222175598145
491863,ISRG,2007-05-07,14.938888549804688
491864,ISRG,2007-05-08,14.941110610961914
491865,ISRG,2007-05-09,15.001111030578612
491866,ISRG,2007-05-10,14.534443855285645
491867,ISRG,2007-05-11,14.54444408416748
491868,ISRG,2007-05-14,14.468889236450195
491869,ISRG,2007-05-15,14.464444160461426
491870,ISRG,2007-05-16,14.372221946716309
491871,ISRG,2007-05-17,14.363332748413086
491872,ISRG,2007-05-18,14.737777709960938
491873,ISRG,2007-05-21,14.76888942718506
491874,ISRG,2007-05-22,14.84333324432373
491875,ISRG,2007-05-23,15.232221603393556
491876,ISRG,2007-05-24,15.173333168029783
491877,ISRG,2007-05-25,15.221111297607422
491878,ISRG,2007-05-29,15.188888549804688
491879,ISRG,2007-05-30,15.29888916015625
491880,ISRG,2007-05-31,15.292222023010254
491881,ISRG,2007-06-01,15.44777774810791
491882,ISRG,2007-06-04,15.932222366333008
491883,ISRG,2007-06-05,15.854443550109863
491884,ISRG,2007-06-06,15.634444236755373
491885,ISRG,2007-06-07,15.258889198303224
491886,ISRG,2007-06-08,15.444443702697754
491887,ISRG,2007-06-11,15.59000015258789
491888,ISRG,2007-06-12,15.326666831970217
491889,ISRG,2007-06-13,15.564443588256836
491890,ISRG,2007-06-14,15.695555686950684
491891,ISRG,2007-06-15,15.617777824401855
491892,ISRG,2007-06-18,15.64888858795166
491893,ISRG,2007-06-19,15.64888858795166
491894,ISRG,2007-06-20,15.41777801513672
491895,ISRG,2007-06-21,15.442221641540527
491896,ISRG,2007-06-22,15.283332824707031
491897,ISRG,2007-06-25,15.166666984558104
491898,ISRG,2007-06-26,15.081110954284668
491899,ISRG,2007-06-27,15.446666717529297
491900,ISRG,2007-06-28,15.38888931274414
491901,ISRG,2007-06-29,15.418889045715332
491902,ISRG,2007-07-02,15.772221565246582
491903,ISRG,2007-07-03,15.767778396606444
491904,ISRG,2007-07-05,15.859999656677246
491905,ISRG,2007-07-06,16.100000381469727
491906,ISRG,2007-07-09,16.377777099609375
491907,ISRG,2007-07-10,16.278888702392578
491908,ISRG,2007-07-11,16.377777099609375
491909,ISRG,2007-07-12,16.544443130493164
491910,ISRG,2007-07-13,16.48555564880371
491911,ISRG,2007-07-16,16.314443588256836
491912,ISRG,2007-07-17,16.54888916015625
491913,ISRG,2007-07-18,16.491111755371094
491914,ISRG,2007-07-19,16.675556182861328
491915,ISRG,2007-07-20,22.06555557250977
491916,ISRG,2007-07-23,23.114444732666016
491917,ISRG,2007-07-24,22.572221755981445
491918,ISRG,2007-07-25,22.241111755371094
491919,ISRG,2007-07-26,22.36666679382324
491920,ISRG,2007-07-27,22.505556106567383
491921,ISRG,2007-07-30,23.90888977050781
491922,ISRG,2007-07-31,23.62333297729492
491923,ISRG,2007-08-01,23.50666618347168
491924,ISRG,2007-08-02,23.549999237060547
491925,ISRG,2007-08-03,22.70888900756836
491926,ISRG,2007-08-06,23.170000076293945
491927,ISRG,2007-08-07,23.36111068725586
491928,ISRG,2007-08-08,23.47222137451172
491929,ISRG,2007-08-09,22.36666679382324
491930,ISRG,2007-08-10,21.899999618530277
491931,ISRG,2007-08-13,22.35555648803711
491932,ISRG,2007-08-14,21.86666679382324
491933,ISRG,2007-08-15,21.62333297729492
491934,ISRG,2007-08-16,21.06999969482422
491935,ISRG,2007-08-17,22.12555694580078
491936,ISRG,2007-08-20,22.05555534362793
491937,ISRG,2007-08-21,22.84333229064941
491938,ISRG,2007-08-22,23.43666648864746
491939,ISRG,2007-08-23,22.833332061767575
491940,ISRG,2007-08-24,23.495555877685547
491941,ISRG,2007-08-27,23.26666641235352
491942,ISRG,2007-08-28,22.886667251586918
491943,ISRG,2007-08-29,23.953332901000977
491944,ISRG,2007-08-30,24.11777877807617
491945,ISRG,2007-08-31,24.58666610717773
491946,ISRG,2007-09-04,25.18666648864746
491947,ISRG,2007-09-05,24.89444351196289
491948,ISRG,2007-09-06,25.552221298217773
491949,ISRG,2007-09-07,24.663333892822266
491950,ISRG,2007-09-10,24.794443130493164
491951,ISRG,2007-09-11,24.36888885498047
491952,ISRG,2007-09-12,24.695556640625
491953,ISRG,2007-09-13,24.57111167907715
491954,ISRG,2007-09-14,23.77777862548828
491955,ISRG,2007-09-17,23.61111068725586
491956,ISRG,2007-09-18,25.005556106567383
491957,ISRG,2007-09-19,25.21333312988281
491958,ISRG,2007-09-20,24.982221603393555
491959,ISRG,2007-09-21,24.656667709350582
491960,ISRG,2007-09-24,24.87555694580078
491961,ISRG,2007-09-25,25.294443130493164
491962,ISRG,2007-09-26,25.70111083984375
491963,ISRG,2007-09-27,25.666667938232425
491964,ISRG,2007-09-28,25.55555534362793
491965,ISRG,2007-10-01,25.711111068725582
491966,ISRG,2007-10-02,25.9022216796875
491967,ISRG,2007-10-03,26.62444305419922
491968,ISRG,2007-10-04,26.614444732666016
491969,ISRG,2007-10-05,27.447778701782227
491970,ISRG,2007-10-08,28.528888702392575
491971,ISRG,2007-10-09,28.71999931335449
491972,ISRG,2007-10-10,28.76333236694336
491973,ISRG,2007-10-11,27.51666641235352
491974,ISRG,2007-10-12,27.709999084472656
491975,ISRG,2007-10-15,27.858888626098636
491976,ISRG,2007-10-16,27.177778244018555
491977,ISRG,2007-10-17,26.302221298217773
491978,ISRG,2007-10-18,28.49333381652832
491979,ISRG,2007-10-19,29.926666259765625
491980,ISRG,2007-10-22,31.762222290039062
491981,ISRG,2007-10-23,33.81111145019531
491982,ISRG,2007-10-24,35.26333236694336
491983,ISRG,2007-10-25,36.60555648803711
491984,ISRG,2007-10-26,36.565555572509766
491985,ISRG,2007-10-29,35.69889068603516
491986,ISRG,2007-10-30,35.954444885253906
491987,ISRG,2007-10-31,36.31888961791992
491988,ISRG,2007-11-01,35.779998779296875
491989,ISRG,2007-11-02,34.64444351196289
491990,ISRG,2007-11-05,34.37888717651367
491991,ISRG,2007-11-06,35.22999954223633
491992,ISRG,2007-11-07,34.38444519042969
491993,ISRG,2007-11-08,32.6533317565918
491994,ISRG,2007-11-09,31.36333274841309
491995,ISRG,2007-11-12,29.606666564941406
491996,ISRG,2007-11-13,30.61666679382324
491997,ISRG,2007-11-14,31.248889923095703
491998,ISRG,2007-11-15,31.435556411743164
491999,ISRG,2007-11-16,31.183332443237305
492000,ISRG,2007-11-19,31.581111907958984
492001,ISRG,2007-11-20,31.988889694213867
492002,ISRG,2007-11-21,31.09666633605957
492003,ISRG,2007-11-23,31.523332595825195
492004,ISRG,2007-11-26,31.489999771118164
492005,ISRG,2007-11-27,32.942222595214844
492006,ISRG,2007-11-28,36.05555725097656
492007,ISRG,2007-11-29,35.77555465698242
492008,ISRG,2007-11-30,36.40888977050781
492009,ISRG,2007-12-03,36.46666717529297
492010,ISRG,2007-12-04,36.18333435058594
492011,ISRG,2007-12-05,36.99222183227539
492012,ISRG,2007-12-06,38.310001373291016
492013,ISRG,2007-12-07,39.22222137451172
492014,ISRG,2007-12-10,38.619998931884766
492015,ISRG,2007-12-11,37.34444427490234
492016,ISRG,2007-12-12,37.2488899230957
492017,ISRG,2007-12-13,36.511112213134766
492018,ISRG,2007-12-14,36.0988883972168
492019,ISRG,2007-12-17,33.95000076293945
492020,ISRG,2007-12-18,34.17777633666992
492021,ISRG,2007-12-19,34.772220611572266
492022,ISRG,2007-12-20,35.73666763305664
492023,ISRG,2007-12-21,36.15999984741211
492024,ISRG,2007-12-24,37.0888900756836
492025,ISRG,2007-12-26,37.2488899230957
492026,ISRG,2007-12-27,36.61777877807617
492027,ISRG,2007-12-28,36.12666702270508
492028,ISRG,2007-12-31,35.88888931274414
492029,ISRG,2008-01-02,35.99444580078125
492030,ISRG,2008-01-03,35.75
492031,ISRG,2008-01-04,33.88888931274414
492032,ISRG,2008-01-07,33.331111907958984
492033,ISRG,2008-01-08,30.192222595214844
492034,ISRG,2008-01-09,29.293333053588867
492035,ISRG,2008-01-10,29.73666763305664
492036,ISRG,2008-01-11,29.132221221923828
492037,ISRG,2008-01-14,29.52111053466797
492038,ISRG,2008-01-15,28.468889236450195
492039,ISRG,2008-01-16,29.450000762939453
492040,ISRG,2008-01-17,29.03777885437012
492041,ISRG,2008-01-18,29.11888885498047
492042,ISRG,2008-01-22,29.09333229064941
492043,ISRG,2008-01-23,30.095556259155277
492044,ISRG,2008-01-24,30.0
492045,ISRG,2008-01-25,29.88888931274414
492046,ISRG,2008-01-28,30.841110229492188
492047,ISRG,2008-01-29,27.14444351196289
492048,ISRG,2008-01-30,26.11111068725586
492049,ISRG,2008-01-31,28.22222137451172
492050,ISRG,2008-02-01,33.956668853759766
492051,ISRG,2008-02-04,34.16666793823242
492052,ISRG,2008-02-05,34.20888900756836
492053,ISRG,2008-02-06,32.6422233581543
492054,ISRG,2008-02-07,33.18333435058594
492055,ISRG,2008-02-08,33.40888977050781
492056,ISRG,2008-02-11,33.53555679321289
492057,ISRG,2008-02-12,32.96444320678711
492058,ISRG,2008-02-13,34.282222747802734
492059,ISRG,2008-02-14,33.342220306396484
492060,ISRG,2008-02-15,33.6966667175293
492061,ISRG,2008-02-19,32.27777862548828
492062,ISRG,2008-02-20,32.38111114501953
492063,ISRG,2008-02-21,31.80666732788086
492064,ISRG,2008-02-22,32.39666748046875
492065,ISRG,2008-02-25,32.619998931884766
492066,ISRG,2008-02-26,32.91444396972656
492067,ISRG,2008-02-27,32.768890380859375
492068,ISRG,2008-02-28,32.21222305297852
492069,ISRG,2008-02-29,31.324443817138672
492070,ISRG,2008-03-03,31.523332595825195
492071,ISRG,2008-03-04,31.1200008392334
492072,ISRG,2008-03-05,31.81333351135254
492073,ISRG,2008-03-06,30.084444046020508
492074,ISRG,2008-03-07,29.416667938232425
492075,ISRG,2008-03-10,28.397777557373047
492076,ISRG,2008-03-11,29.685556411743164
492077,ISRG,2008-03-12,30.48666763305664
492078,ISRG,2008-03-13,31.66444396972656
492079,ISRG,2008-03-14,31.45222282409668
492080,ISRG,2008-03-17,31.09666633605957
492081,ISRG,2008-03-18,32.75
492082,ISRG,2008-03-19,32.40666580200195
492083,ISRG,2008-03-20,33.40999984741211
492084,ISRG,2008-03-24,36.36000061035156
492085,ISRG,2008-03-25,36.21444320678711
492086,ISRG,2008-03-26,35.996665954589844
492087,ISRG,2008-03-27,35.76222229003906
492088,ISRG,2008-03-28,35.856666564941406
492089,ISRG,2008-03-31,36.03889083862305
492090,ISRG,2008-04-01,38.54888916015625
492091,ISRG,2008-04-02,37.77999877929688
492092,ISRG,2008-04-03,37.44333267211914
492093,ISRG,2008-04-04,37.60444259643555
492094,ISRG,2008-04-07,38.3488883972168
492095,ISRG,2008-04-08,38.56666564941406
492096,ISRG,2008-04-09,37.34111022949219
492097,ISRG,2008-04-10,39.31999969482422
492098,ISRG,2008-04-11,37.06444549560547
492099,ISRG,2008-04-14,36.09333419799805
492100,ISRG,2008-04-15,37.75555419921875
492101,ISRG,2008-04-16,38.44333267211914
492102,ISRG,2008-04-17,38.72222137451172
492103,ISRG,2008-04-18,32.05555725097656
492104,ISRG,2008-04-21,32.38666534423828
492105,ISRG,2008-04-22,30.61333274841309
492106,ISRG,2008-04-23,31.438888549804688
492107,ISRG,2008-04-24,30.95555686950684
492108,ISRG,2008-04-25,31.08666610717773
492109,ISRG,2008-04-28,31.72222137451172
492110,ISRG,2008-04-29,32.334442138671875
492111,ISRG,2008-04-30,32.13999938964844
492112,ISRG,2008-05-01,32.71666717529297
492113,ISRG,2008-05-02,32.225555419921875
492114,ISRG,2008-05-05,32.75
492115,ISRG,2008-05-06,32.59333419799805
492116,ISRG,2008-05-07,32.08777618408203
492117,ISRG,2008-05-08,31.95222282409668
492118,ISRG,2008-05-09,32.122222900390625
492119,ISRG,2008-05-12,32.36000061035156
492120,ISRG,2008-05-13,32.26555633544922
492121,ISRG,2008-05-14,31.761110305786133
492122,ISRG,2008-05-15,32.5533332824707
492123,ISRG,2008-05-16,33.30555725097656
492124,ISRG,2008-05-19,33.16666793823242
492125,ISRG,2008-05-20,33.148887634277344
492126,ISRG,2008-05-21,32.07222366333008
492127,ISRG,2008-05-22,30.52777862548828
492128,ISRG,2008-05-23,31.641111373901367
492129,ISRG,2008-05-27,31.786666870117188
492130,ISRG,2008-05-28,32.094444274902344
492131,ISRG,2008-05-29,32.385555267333984
492132,ISRG,2008-05-30,32.62111282348633
492133,ISRG,2008-06-02,32.06444549560547
492134,ISRG,2008-06-03,31.52777862548828
492135,ISRG,2008-06-04,31.78555679321289
492136,ISRG,2008-06-05,32.37888717651367
492137,ISRG,2008-06-06,31.212221145629883
492138,ISRG,2008-06-09,30.56555557250977
492139,ISRG,2008-06-10,30.028888702392575
492140,ISRG,2008-06-11,29.546667098999023
492141,ISRG,2008-06-12,29.962221145629883
492142,ISRG,2008-06-13,31.22222137451172
492143,ISRG,2008-06-16,31.166667938232425
492144,ISRG,2008-06-17,31.33666610717773
492145,ISRG,2008-06-18,31.457778930664062
492146,ISRG,2008-06-19,31.904443740844727
492147,ISRG,2008-06-20,31.38999938964844
492148,ISRG,2008-06-23,31.10333251953125
492149,ISRG,2008-06-24,30.59222221374512
492150,ISRG,2008-06-25,30.983333587646484
492151,ISRG,2008-06-26,30.08666610717773
492152,ISRG,2008-06-27,29.954444885253903
492153,ISRG,2008-06-30,29.933332443237305
492154,ISRG,2008-07-01,28.886667251586918
492155,ISRG,2008-07-02,27.795555114746094
492156,ISRG,2008-07-03,27.81555557250977
492157,ISRG,2008-07-07,28.13333320617676
492158,ISRG,2008-07-08,29.350000381469727
492159,ISRG,2008-07-09,29.16777801513672
492160,ISRG,2008-07-10,29.50777816772461
492161,ISRG,2008-07-11,29.997777938842773
492162,ISRG,2008-07-14,30.198888778686523
492163,ISRG,2008-07-15,30.054443359375
492164,ISRG,2008-07-16,31.198888778686523
492165,ISRG,2008-07-17,31.36111068725586
492166,ISRG,2008-07-18,32.054443359375
492167,ISRG,2008-07-21,31.63444328308105
492168,ISRG,2008-07-22,31.136667251586918
492169,ISRG,2008-07-23,36.79222106933594
492170,ISRG,2008-07-24,35.96333312988281
492171,ISRG,2008-07-25,35.78555679321289
492172,ISRG,2008-07-28,34.247779846191406
492173,ISRG,2008-07-29,34.65999984741211
492174,ISRG,2008-07-30,34.76222229003906
492175,ISRG,2008-07-31,34.58777618408203
492176,ISRG,2008-08-01,33.38111114501953
492177,ISRG,2008-08-04,33.31999969482422
492178,ISRG,2008-08-05,34.22888946533203
492179,ISRG,2008-08-06,34.532222747802734
492180,ISRG,2008-08-07,33.66666793823242
492181,ISRG,2008-08-08,34.2511100769043
492182,ISRG,2008-08-11,34.25
492183,ISRG,2008-08-12,33.9988899230957
492184,ISRG,2008-08-13,33.81888961791992
492185,ISRG,2008-08-14,33.80666732788086
492186,ISRG,2008-08-15,33.241111755371094
492187,ISRG,2008-08-18,32.55666732788086
492188,ISRG,2008-08-19,33.481109619140625
492189,ISRG,2008-08-20,33.45222091674805
492190,ISRG,2008-08-21,33.413333892822266
492191,ISRG,2008-08-22,33.70222091674805
492192,ISRG,2008-08-25,33.15666580200195
492193,ISRG,2008-08-26,33.08333206176758
492194,ISRG,2008-08-27,33.18000030517578
492195,ISRG,2008-08-28,33.268890380859375
492196,ISRG,2008-08-29,32.80777740478516
492197,ISRG,2008-09-02,32.619998931884766
492198,ISRG,2008-09-03,32.27111053466797
492199,ISRG,2008-09-04,30.38777732849121
492200,ISRG,2008-09-05,29.87333297729492
492201,ISRG,2008-09-08,30.16444396972656
492202,ISRG,2008-09-09,29.790000915527344
492203,ISRG,2008-09-10,30.43777847290039
492204,ISRG,2008-09-11,30.852222442626957
492205,ISRG,2008-09-12,30.90999984741211
492206,ISRG,2008-09-15,29.96333312988281
492207,ISRG,2008-09-16,30.86333274841309
492208,ISRG,2008-09-17,30.33555603027344
492209,ISRG,2008-09-18,30.614444732666016
492210,ISRG,2008-09-19,32.301109313964844
492211,ISRG,2008-09-22,31.166667938232425
492212,ISRG,2008-09-23,30.953332901000977
492213,ISRG,2008-09-24,31.38444328308105
492214,ISRG,2008-09-25,31.281110763549805
492215,ISRG,2008-09-26,30.55666732788086
492216,ISRG,2008-09-29,27.933332443237305
492217,ISRG,2008-09-30,26.77555656433105
492218,ISRG,2008-10-01,26.28333282470703
492219,ISRG,2008-10-02,25.405555725097656
492220,ISRG,2008-10-03,25.077777862548828
492221,ISRG,2008-10-06,21.9022216796875
492222,ISRG,2008-10-07,20.47333335876465
492223,ISRG,2008-10-08,21.18111038208008
492224,ISRG,2008-10-09,19.20555686950684
492225,ISRG,2008-10-10,19.445556640625
492226,ISRG,2008-10-13,23.59333229064941
492227,ISRG,2008-10-14,24.9244441986084
492228,ISRG,2008-10-15,21.12444305419922
492229,ISRG,2008-10-16,23.86666679382324
492230,ISRG,2008-10-17,21.01444435119629
492231,ISRG,2008-10-20,21.56888961791992
492232,ISRG,2008-10-21,20.024444580078125
492233,ISRG,2008-10-22,19.232221603393555
492234,ISRG,2008-10-23,19.29888916015625
492235,ISRG,2008-10-24,17.63111114501953
492236,ISRG,2008-10-27,17.22333335876465
492237,ISRG,2008-10-28,18.393333435058597
492238,ISRG,2008-10-29,18.81666755676269
492239,ISRG,2008-10-30,18.905555725097656
492240,ISRG,2008-10-31,19.198888778686523
492241,ISRG,2008-11-03,20.37555694580078
492242,ISRG,2008-11-04,22.546667098999023
492243,ISRG,2008-11-05,20.74666786193848
492244,ISRG,2008-11-06,19.37333297729492
492245,ISRG,2008-11-07,20.274444580078125
492246,ISRG,2008-11-10,19.55777740478516
492247,ISRG,2008-11-11,18.81888961791992
492248,ISRG,2008-11-12,17.99333381652832
492249,ISRG,2008-11-13,17.737777709960938
492250,ISRG,2008-11-14,16.489999771118164
492251,ISRG,2008-11-17,13.70444393157959
492252,ISRG,2008-11-18,13.723333358764648
492253,ISRG,2008-11-19,13.45444393157959
492254,ISRG,2008-11-20,12.415555953979492
492255,ISRG,2008-11-21,13.140000343322754
492256,ISRG,2008-11-24,13.882222175598145
492257,ISRG,2008-11-25,13.821110725402832
492258,ISRG,2008-11-26,14.963333129882812
492259,ISRG,2008-11-28,14.725556373596191
492260,ISRG,2008-12-01,13.247777938842772
492261,ISRG,2008-12-02,13.105555534362791
492262,ISRG,2008-12-03,14.785555839538574
492263,ISRG,2008-12-04,14.00777816772461
492264,ISRG,2008-12-05,15.273332595825195
492265,ISRG,2008-12-08,15.5977783203125
492266,ISRG,2008-12-09,14.783332824707031
492267,ISRG,2008-12-10,15.457777976989746
492268,ISRG,2008-12-11,15.222222328186035
492269,ISRG,2008-12-12,14.931111335754396
492270,ISRG,2008-12-15,14.236666679382324
492271,ISRG,2008-12-16,15.20555591583252
492272,ISRG,2008-12-17,14.675556182861328
492273,ISRG,2008-12-18,14.591111183166504
492274,ISRG,2008-12-19,13.945555686950684
492275,ISRG,2008-12-22,13.536666870117188
492276,ISRG,2008-12-23,13.358888626098633
492277,ISRG,2008-12-24,13.524443626403809
492278,ISRG,2008-12-26,13.533332824707031
492279,ISRG,2008-12-29,13.334444046020508
492280,ISRG,2008-12-30,13.815555572509766
492281,ISRG,2008-12-31,14.109999656677246
492282,ISRG,2009-01-02,14.7122220993042
492283,ISRG,2009-01-05,13.948888778686523
492284,ISRG,2009-01-06,13.576666831970217
492285,ISRG,2009-01-07,13.0977783203125
492286,ISRG,2009-01-08,12.282221794128418
492287,ISRG,2009-01-09,11.311111450195312
492288,ISRG,2009-01-12,11.194443702697754
492289,ISRG,2009-01-13,11.405555725097656
492290,ISRG,2009-01-14,11.0377779006958
492291,ISRG,2009-01-15,11.186667442321776
492292,ISRG,2009-01-16,11.10777759552002
492293,ISRG,2009-01-20,10.516667366027832
492294,ISRG,2009-01-21,10.777777671813965
492295,ISRG,2009-01-22,10.66777801513672
492296,ISRG,2009-01-23,10.365555763244627
492297,ISRG,2009-01-26,11.005556106567385
492298,ISRG,2009-01-27,11.277777671813965
492299,ISRG,2009-01-28,11.662221908569336
492300,ISRG,2009-01-29,11.334444046020508
492301,ISRG,2009-01-30,11.470000267028809
492302,ISRG,2009-02-02,11.434444427490234
492303,ISRG,2009-02-03,12.50333309173584
492304,ISRG,2009-02-04,12.001111030578612
492305,ISRG,2009-02-05,12.297778129577637
492306,ISRG,2009-02-06,12.735555648803713
492307,ISRG,2009-02-09,12.68777847290039
492308,ISRG,2009-02-10,11.983332633972168
492309,ISRG,2009-02-11,12.017778396606444
492310,ISRG,2009-02-12,12.470000267028809
492311,ISRG,2009-02-13,12.45444393157959
492312,ISRG,2009-02-17,11.918889045715332
492313,ISRG,2009-02-18,11.867777824401855
492314,ISRG,2009-02-19,11.88888931274414
492315,ISRG,2009-02-20,11.778888702392578
492316,ISRG,2009-02-23,11.16333293914795
492317,ISRG,2009-02-24,11.51888942718506
492318,ISRG,2009-02-25,11.24666690826416
492319,ISRG,2009-02-26,10.69333267211914
492320,ISRG,2009-02-27,10.106666564941406
492321,ISRG,2009-03-02,9.48111057281494
492322,ISRG,2009-03-03,9.707777976989746
492323,ISRG,2009-03-04,10.18777847290039
492324,ISRG,2009-03-05,10.022221565246582
492325,ISRG,2009-03-06,10.654443740844728
492326,ISRG,2009-03-09,10.763333320617676
492327,ISRG,2009-03-10,11.235555648803713
492328,ISRG,2009-03-11,10.838889122009276
492329,ISRG,2009-03-12,11.471111297607422
492330,ISRG,2009-03-13,11.44777774810791
492331,ISRG,2009-03-16,11.20111083984375
492332,ISRG,2009-03-17,11.678889274597168
492333,ISRG,2009-03-18,11.31222152709961
492334,ISRG,2009-03-19,10.797778129577637
492335,ISRG,2009-03-20,10.408888816833496
492336,ISRG,2009-03-23,10.80222225189209
492337,ISRG,2009-03-24,10.563332557678224
492338,ISRG,2009-03-25,10.6899995803833
492339,ISRG,2009-03-26,10.813332557678224
492340,ISRG,2009-03-27,10.713333129882812
492341,ISRG,2009-03-30,10.43333339691162
492342,ISRG,2009-03-31,10.595556259155272
492343,ISRG,2009-04-01,10.48111057281494
492344,ISRG,2009-04-02,10.923333168029783
492345,ISRG,2009-04-03,10.747777938842772
492346,ISRG,2009-04-06,10.986666679382324
492347,ISRG,2009-04-07,10.75333309173584
492348,ISRG,2009-04-08,11.274443626403809
492349,ISRG,2009-04-09,12.471111297607422
492350,ISRG,2009-04-13,12.74666690826416
492351,ISRG,2009-04-14,13.118888854980469
492352,ISRG,2009-04-15,13.04555606842041
492353,ISRG,2009-04-16,13.11111068725586
492354,ISRG,2009-04-17,14.483332633972168
492355,ISRG,2009-04-20,13.997777938842772
492356,ISRG,2009-04-21,14.32888889312744
492357,ISRG,2009-04-22,15.043333053588867
492358,ISRG,2009-04-23,15.16777801513672
492359,ISRG,2009-04-24,16.69333267211914
492360,ISRG,2009-04-27,16.102222442626953
492361,ISRG,2009-04-28,15.45444393157959
492362,ISRG,2009-04-29,16.262222290039062
492363,ISRG,2009-04-30,15.970000267028809
492364,ISRG,2009-05-01,15.866666793823242
492365,ISRG,2009-05-04,16.52777862548828
492366,ISRG,2009-05-05,16.959999084472656
492367,ISRG,2009-05-06,17.52777862548828
492368,ISRG,2009-05-07,17.675556182861328
492369,ISRG,2009-05-08,17.641111373901367
492370,ISRG,2009-05-11,17.647777557373047
492371,ISRG,2009-05-12,17.442222595214844
492372,ISRG,2009-05-13,16.857778549194336
492373,ISRG,2009-05-14,17.058889389038086
492374,ISRG,2009-05-15,16.657777786254883
492375,ISRG,2009-05-18,17.065555572509766
492376,ISRG,2009-05-19,17.21444320678711
492377,ISRG,2009-05-20,16.739999771118164
492378,ISRG,2009-05-21,15.825555801391602
492379,ISRG,2009-05-22,15.800000190734863
492380,ISRG,2009-05-26,16.366666793823242
492381,ISRG,2009-05-27,15.853333473205566
492382,ISRG,2009-05-28,15.615555763244627
492383,ISRG,2009-05-29,16.63111114501953
492384,ISRG,2009-06-01,16.586666107177734
492385,ISRG,2009-06-02,17.672222137451172
492386,ISRG,2009-06-03,17.401111602783203
492387,ISRG,2009-06-04,17.27777862548828
492388,ISRG,2009-06-05,17.334444046020508
492389,ISRG,2009-06-08,16.94333267211914
492390,ISRG,2009-06-09,17.41777801513672
492391,ISRG,2009-06-10,17.746667861938477
492392,ISRG,2009-06-11,18.502222061157227
492393,ISRG,2009-06-12,18.501110076904297
492394,ISRG,2009-06-15,17.697778701782227
492395,ISRG,2009-06-16,17.579999923706055
492396,ISRG,2009-06-17,17.554443359375
492397,ISRG,2009-06-18,17.397777557373047
492398,ISRG,2009-06-19,17.905555725097656
492399,ISRG,2009-06-22,17.13888931274414
492400,ISRG,2009-06-23,17.072221755981445
492401,ISRG,2009-06-24,17.19444465637207
492402,ISRG,2009-06-25,17.60555648803711
492403,ISRG,2009-06-26,17.746667861938477
492404,ISRG,2009-06-29,18.14666748046875
492405,ISRG,2009-06-30,18.184444427490234
492406,ISRG,2009-07-01,18.122222900390625
492407,ISRG,2009-07-02,17.634443283081055
492408,ISRG,2009-07-06,17.343332290649414
492409,ISRG,2009-07-07,16.44444465637207
492410,ISRG,2009-07-08,16.13111114501953
492411,ISRG,2009-07-09,15.944443702697754
492412,ISRG,2009-07-10,15.844444274902344
492413,ISRG,2009-07-13,16.627777099609375
492414,ISRG,2009-07-14,16.80666732788086
492415,ISRG,2009-07-15,17.06333351135254
492416,ISRG,2009-07-16,17.4244441986084
492417,ISRG,2009-07-17,17.282222747802734
492418,ISRG,2009-07-20,18.268888473510746
492419,ISRG,2009-07-21,18.601110458374023
492420,ISRG,2009-07-22,18.865556716918945
492421,ISRG,2009-07-23,23.93000030517578
492422,ISRG,2009-07-24,24.725555419921875
492423,ISRG,2009-07-27,24.299999237060547
492424,ISRG,2009-07-28,24.84666633605957
492425,ISRG,2009-07-29,24.96333312988281
492426,ISRG,2009-07-30,25.21666717529297
492427,ISRG,2009-07-31,25.25777816772461
492428,ISRG,2009-08-03,26.07666778564453
492429,ISRG,2009-08-04,26.53222274780273
492430,ISRG,2009-08-05,26.157777786254883
492431,ISRG,2009-08-06,25.225555419921875
492432,ISRG,2009-08-07,25.56666755676269
492433,ISRG,2009-08-10,25.574443817138672
492434,ISRG,2009-08-11,25.107778549194336
492435,ISRG,2009-08-12,25.520000457763672
492436,ISRG,2009-08-13,25.350000381469727
492437,ISRG,2009-08-14,24.86666679382324
492438,ISRG,2009-08-17,24.1522216796875
492439,ISRG,2009-08-18,24.46333312988281
492440,ISRG,2009-08-19,24.72333335876465
492441,ISRG,2009-08-20,25.024444580078125
492442,ISRG,2009-08-21,25.63777732849121
492443,ISRG,2009-08-24,25.6522216796875
492444,ISRG,2009-08-25,25.491111755371094
492445,ISRG,2009-08-26,25.416667938232425
492446,ISRG,2009-08-27,25.09000015258789
492447,ISRG,2009-08-28,24.988889694213867
492448,ISRG,2009-08-31,24.745555877685547
492449,ISRG,2009-09-01,23.932222366333008
492450,ISRG,2009-09-02,23.987777709960938
492451,ISRG,2009-09-03,24.64666748046875
492452,ISRG,2009-09-04,25.267778396606445
492453,ISRG,2009-09-08,25.60444450378418
492454,ISRG,2009-09-09,26.940000534057617
492455,ISRG,2009-09-10,27.292221069335938
492456,ISRG,2009-09-11,26.711111068725582
492457,ISRG,2009-09-14,26.962221145629883
492458,ISRG,2009-09-15,27.052221298217773
492459,ISRG,2009-09-16,27.457778930664062
492460,ISRG,2009-09-17,27.18777847290039
492461,ISRG,2009-09-18,27.546667098999023
492462,ISRG,2009-09-21,27.392221450805664
492463,ISRG,2009-09-22,27.38999938964844
492464,ISRG,2009-09-23,27.203332901000977
492465,ISRG,2009-09-24,26.88888931274414
492466,ISRG,2009-09-25,28.61111068725586
492467,ISRG,2009-09-28,28.77777862548828
492468,ISRG,2009-09-29,28.51000022888184
492469,ISRG,2009-09-30,29.13888931274414
492470,ISRG,2009-10-01,28.046667098999023
492471,ISRG,2009-10-02,28.01555633544922
492472,ISRG,2009-10-05,28.341110229492188
492473,ISRG,2009-10-06,28.295555114746094
492474,ISRG,2009-10-07,28.36111068725586
492475,ISRG,2009-10-08,27.81999969482422
492476,ISRG,2009-10-09,28.221111297607425
492477,ISRG,2009-10-12,28.22222137451172
492478,ISRG,2009-10-13,27.737777709960938
492479,ISRG,2009-10-14,28.61000061035156
492480,ISRG,2009-10-15,28.81444358825684
492481,ISRG,2009-10-16,28.38111114501953
492482,ISRG,2009-10-19,29.37777709960937
492483,ISRG,2009-10-20,29.71666717529297
492484,ISRG,2009-10-21,28.03444480895996
492485,ISRG,2009-10-22,28.79111099243164
492486,ISRG,2009-10-23,29.217777252197266
492487,ISRG,2009-10-26,28.941110610961918
492488,ISRG,2009-10-27,28.666667938232425
492489,ISRG,2009-10-28,27.501110076904297
492490,ISRG,2009-10-29,28.17222213745117
492491,ISRG,2009-10-30,27.372222900390625
492492,ISRG,2009-11-02,27.37555694580078
492493,ISRG,2009-11-03,27.554443359375
492494,ISRG,2009-11-04,27.9244441986084
492495,ISRG,2009-11-05,28.878889083862305
492496,ISRG,2009-11-06,28.44444465637207
492497,ISRG,2009-11-09,29.345556259155277
492498,ISRG,2009-11-10,29.622222900390625
492499,ISRG,2009-11-11,30.2722225189209
492500,ISRG,2009-11-12,29.96555519104004
492501,ISRG,2009-11-13,30.502222061157227
492502,ISRG,2009-11-16,31.11888885498047
492503,ISRG,2009-11-17,31.286666870117188
492504,ISRG,2009-11-18,31.06999969482422
492505,ISRG,2009-11-19,30.96444320678711
492506,ISRG,2009-11-20,30.71555519104004
492507,ISRG,2009-11-23,31.200000762939453
492508,ISRG,2009-11-24,30.983333587646484
492509,ISRG,2009-11-25,31.405555725097656
492510,ISRG,2009-11-27,31.12333297729492
492511,ISRG,2009-11-30,31.17111015319824
492512,ISRG,2009-12-01,31.655555725097656
492513,ISRG,2009-12-02,31.959999084472656
492514,ISRG,2009-12-03,32.073333740234375
492515,ISRG,2009-12-04,32.44444274902344
492516,ISRG,2009-12-07,32.06111145019531
492517,ISRG,2009-12-08,31.892221450805664
492518,ISRG,2009-12-09,31.906667709350582
492519,ISRG,2009-12-10,32.432220458984375
492520,ISRG,2009-12-11,32.47666549682617
492521,ISRG,2009-12-14,32.545555114746094
492522,ISRG,2009-12-15,32.45777893066406
492523,ISRG,2009-12-16,32.69111251831055
492524,ISRG,2009-12-17,32.473331451416016
492525,ISRG,2009-12-18,32.130001068115234
492526,ISRG,2009-12-21,32.28555679321289
492527,ISRG,2009-12-22,33.05777740478516
492528,ISRG,2009-12-23,33.575557708740234
492529,ISRG,2009-12-24,33.985557556152344
492530,ISRG,2009-12-28,34.05666732788086
492531,ISRG,2009-12-29,34.06444549560547
492532,ISRG,2009-12-30,33.99333190917969
492533,ISRG,2009-12-31,33.71444320678711
492534,ISRG,2010-01-04,34.30777740478516
492535,ISRG,2010-01-05,34.1533317565918
492536,ISRG,2010-01-06,34.648887634277344
492537,ISRG,2010-01-07,34.518890380859375
492538,ISRG,2010-01-08,34.328887939453125
492539,ISRG,2010-01-11,34.58777618408203
492540,ISRG,2010-01-12,33.82110977172852
492541,ISRG,2010-01-13,34.00444412231445
492542,ISRG,2010-01-14,34.22222137451172
492543,ISRG,2010-01-15,34.28666687011719
492544,ISRG,2010-01-19,34.53444290161133
492545,ISRG,2010-01-20,34.33222198486328
492546,ISRG,2010-01-21,33.83222198486328
492547,ISRG,2010-01-22,37.81666564941406
492548,ISRG,2010-01-25,37.61222076416016
492549,ISRG,2010-01-26,37.272220611572266
492550,ISRG,2010-01-27,37.68999862670898
492551,ISRG,2010-01-28,37.223331451416016
492552,ISRG,2010-01-29,36.45111083984375
492553,ISRG,2010-02-01,36.51666641235352
492554,ISRG,2010-02-02,37.28777694702149
492555,ISRG,2010-02-03,36.915557861328125
492556,ISRG,2010-02-04,35.68888854980469
492557,ISRG,2010-02-05,36.15666580200195
492558,ISRG,2010-02-08,35.99444580078125
492559,ISRG,2010-02-09,36.315555572509766
492560,ISRG,2010-02-10,35.772220611572266
492561,ISRG,2010-02-11,36.641109466552734
492562,ISRG,2010-02-12,36.86888885498047
492563,ISRG,2010-02-16,37.14444351196289
492564,ISRG,2010-02-17,37.905555725097656
492565,ISRG,2010-02-18,38.30555725097656
492566,ISRG,2010-02-19,38.502220153808594
492567,ISRG,2010-02-22,38.554443359375
492568,ISRG,2010-02-23,38.07555770874024
492569,ISRG,2010-02-24,38.24555587768555
492570,ISRG,2010-02-25,38.20111083984375
492571,ISRG,2010-02-26,38.57110977172852
492572,ISRG,2010-03-01,39.8477783203125
492573,ISRG,2010-03-02,40.14444351196289
492574,ISRG,2010-03-03,40.31111145019531
492575,ISRG,2010-03-04,39.38777923583984
492576,ISRG,2010-03-05,39.82222366333008
492577,ISRG,2010-03-08,39.552223205566406
492578,ISRG,2010-03-09,39.51777648925781
492579,ISRG,2010-03-10,39.71555709838867
492580,ISRG,2010-03-11,39.75555419921875
492581,ISRG,2010-03-12,39.877777099609375
492582,ISRG,2010-03-15,39.55555725097656
492583,ISRG,2010-03-16,39.5011100769043
492584,ISRG,2010-03-17,39.57555770874024
492585,ISRG,2010-03-18,39.28777694702149
492586,ISRG,2010-03-19,38.79777908325195
492587,ISRG,2010-03-22,38.64444351196289
492588,ISRG,2010-03-23,38.774444580078125
492589,ISRG,2010-03-24,38.45777893066406
492590,ISRG,2010-03-25,38.00666809082031
492591,ISRG,2010-03-26,38.0
492592,ISRG,2010-03-29,38.643333435058594
492593,ISRG,2010-03-30,38.76777648925781
492594,ISRG,2010-03-31,38.68111038208008
492595,ISRG,2010-04-01,38.84444427490234
492596,ISRG,2010-04-05,38.42222213745117
492597,ISRG,2010-04-06,38.14444351196289
492598,ISRG,2010-04-07,37.04111099243164
492599,ISRG,2010-04-08,37.78889083862305
492600,ISRG,2010-04-09,38.95777893066406
492601,ISRG,2010-04-12,39.356666564941406
492602,ISRG,2010-04-13,40.82555770874024
492603,ISRG,2010-04-14,42.661109924316406
492604,ISRG,2010-04-15,43.11222076416016
492605,ISRG,2010-04-16,40.04333114624024
492606,ISRG,2010-04-19,40.220001220703125
492607,ISRG,2010-04-20,40.74222183227539
492608,ISRG,2010-04-21,40.66444396972656
492609,ISRG,2010-04-22,40.970001220703125
492610,ISRG,2010-04-23,40.5533332824707
492611,ISRG,2010-04-26,40.24111175537109
492612,ISRG,2010-04-27,39.75555419921875
492613,ISRG,2010-04-28,40.0099983215332
492614,ISRG,2010-04-29,40.93111038208008
492615,ISRG,2010-04-30,40.06222152709961
492616,ISRG,2010-05-03,41.3577766418457
492617,ISRG,2010-05-04,40.19111251831055
492618,ISRG,2010-05-05,38.54888916015625
492619,ISRG,2010-05-06,37.47666549682617
492620,ISRG,2010-05-07,36.03555679321289
492621,ISRG,2010-05-10,38.27111053466797
492622,ISRG,2010-05-11,38.310001373291016
492623,ISRG,2010-05-12,39.38888931274414
492624,ISRG,2010-05-13,38.97888946533203
492625,ISRG,2010-05-14,37.79111099243164
492626,ISRG,2010-05-17,37.900001525878906
492627,ISRG,2010-05-18,36.94222259521485
492628,ISRG,2010-05-19,36.52999877929688
492629,ISRG,2010-05-20,34.655555725097656
492630,ISRG,2010-05-21,35.67555618286133
492631,ISRG,2010-05-24,35.1511116027832
492632,ISRG,2010-05-25,35.46222305297852
492633,ISRG,2010-05-26,35.274444580078125
492634,ISRG,2010-05-27,36.71666717529297
492635,ISRG,2010-05-28,35.86333465576172
492636,ISRG,2010-06-01,36.018890380859375
492637,ISRG,2010-06-02,37.12444305419922
492638,ISRG,2010-06-03,37.48666763305664
492639,ISRG,2010-06-04,36.07444381713867
492640,ISRG,2010-06-07,35.66999816894531
492641,ISRG,2010-06-08,35.8477783203125
492642,ISRG,2010-06-09,35.69111251831055
492643,ISRG,2010-06-10,36.772220611572266
492644,ISRG,2010-06-11,37.456668853759766
492645,ISRG,2010-06-14,36.377777099609375
492646,ISRG,2010-06-15,37.045555114746094
492647,ISRG,2010-06-16,37.15888977050781
492648,ISRG,2010-06-17,37.81444549560547
492649,ISRG,2010-06-18,38.877777099609375
492650,ISRG,2010-06-21,39.032222747802734
492651,ISRG,2010-06-22,38.34333419799805
492652,ISRG,2010-06-23,37.60222244262695
492653,ISRG,2010-06-24,36.87888717651367
492654,ISRG,2010-06-25,37.49111175537109
492655,ISRG,2010-06-28,37.28889083862305
492656,ISRG,2010-06-29,36.09444427490234
492657,ISRG,2010-06-30,35.06888961791992
492658,ISRG,2010-07-01,34.674442291259766
492659,ISRG,2010-07-02,34.43333435058594
492660,ISRG,2010-07-06,34.99333190917969
492661,ISRG,2010-07-07,35.802223205566406
492662,ISRG,2010-07-08,35.69444274902344
492663,ISRG,2010-07-09,35.432220458984375
492664,ISRG,2010-07-12,35.274444580078125
492665,ISRG,2010-07-13,36.62444305419922
492666,ISRG,2010-07-14,37.52999877929688
492667,ISRG,2010-07-15,37.29666519165039
492668,ISRG,2010-07-16,36.067779541015625
492669,ISRG,2010-07-19,35.89777755737305
492670,ISRG,2010-07-20,36.23222351074219
492671,ISRG,2010-07-21,35.122222900390625
492672,ISRG,2010-07-22,35.220001220703125
492673,ISRG,2010-07-23,37.1522216796875
492674,ISRG,2010-07-26,37.83444213867188
492675,ISRG,2010-07-27,37.27333450317383
492676,ISRG,2010-07-28,36.674442291259766
492677,ISRG,2010-07-29,36.36111068725586
492678,ISRG,2010-07-30,36.48555755615234
492679,ISRG,2010-08-02,37.42333221435547
492680,ISRG,2010-08-03,37.182220458984375
492681,ISRG,2010-08-04,37.261112213134766
492682,ISRG,2010-08-05,37.21333312988281
492683,ISRG,2010-08-06,36.90666580200195
492684,ISRG,2010-08-09,36.82444381713867
492685,ISRG,2010-08-10,36.4033317565918
492686,ISRG,2010-08-11,35.22222137451172
492687,ISRG,2010-08-12,35.22222137451172
492688,ISRG,2010-08-13,35.07777786254883
492689,ISRG,2010-08-16,34.372222900390625
492690,ISRG,2010-08-17,35.21333312988281
492691,ISRG,2010-08-18,34.89444351196289
492692,ISRG,2010-08-19,34.05555725097656
492693,ISRG,2010-08-20,32.61111068725586
492694,ISRG,2010-08-23,31.43777847290039
492695,ISRG,2010-08-24,29.9022216796875
492696,ISRG,2010-08-25,30.711111068725582
492697,ISRG,2010-08-26,29.773332595825195
492698,ISRG,2010-08-27,30.341110229492188
492699,ISRG,2010-08-30,29.81666755676269
492700,ISRG,2010-08-31,29.447778701782227
492701,ISRG,2010-09-01,30.45111083984375
492702,ISRG,2010-09-02,30.81333351135254
492703,ISRG,2010-09-03,31.24222183227539
492704,ISRG,2010-09-07,30.891111373901367
492705,ISRG,2010-09-08,31.135555267333984
492706,ISRG,2010-09-09,31.42888832092285
492707,ISRG,2010-09-10,31.114444732666016
492708,ISRG,2010-09-13,31.040000915527344
492709,ISRG,2010-09-14,31.767778396606445
492710,ISRG,2010-09-15,32.637779235839844
492711,ISRG,2010-09-16,32.47222137451172
492712,ISRG,2010-09-17,32.86333465576172
492713,ISRG,2010-09-20,34.037776947021484
492714,ISRG,2010-09-21,33.90444564819336
492715,ISRG,2010-09-22,33.46666717529297
492716,ISRG,2010-09-23,33.227779388427734
492717,ISRG,2010-09-24,33.95333480834961
492718,ISRG,2010-09-27,32.2511100769043
492719,ISRG,2010-09-28,32.225555419921875
492720,ISRG,2010-09-29,31.886667251586918
492721,ISRG,2010-09-30,31.52666664123535
492722,ISRG,2010-10-01,32.178890228271484
492723,ISRG,2010-10-04,31.47222137451172
492724,ISRG,2010-10-05,32.543331146240234
492725,ISRG,2010-10-06,32.54222106933594
492726,ISRG,2010-10-07,31.906667709350582
492727,ISRG,2010-10-08,32.20222091674805
492728,ISRG,2010-10-11,32.27777862548828
492729,ISRG,2010-10-12,31.8477783203125
492730,ISRG,2010-10-13,30.63333320617676
492731,ISRG,2010-10-14,30.46333312988281
492732,ISRG,2010-10-15,31.09000015258789
492733,ISRG,2010-10-18,31.732221603393555
492734,ISRG,2010-10-19,31.004444122314453
492735,ISRG,2010-10-20,28.827777862548828
492736,ISRG,2010-10-21,28.53777885437012
492737,ISRG,2010-10-22,29.53777885437012
492738,ISRG,2010-10-25,29.53333282470703
492739,ISRG,2010-10-26,29.3255558013916
492740,ISRG,2010-10-27,28.987777709960938
492741,ISRG,2010-10-28,29.196666717529297
492742,ISRG,2010-10-29,29.21666717529297
492743,ISRG,2010-11-01,29.11222267150879
492744,ISRG,2010-11-02,29.584444046020508
492745,ISRG,2010-11-03,29.997777938842773
492746,ISRG,2010-11-04,30.64444351196289
492747,ISRG,2010-11-05,30.918888092041016
492748,ISRG,2010-11-08,30.78888893127441
492749,ISRG,2010-11-09,30.88444328308105
492750,ISRG,2010-11-10,30.78555679321289
492751,ISRG,2010-11-11,30.356666564941406
492752,ISRG,2010-11-12,29.74222183227539
492753,ISRG,2010-11-15,29.799999237060547
492754,ISRG,2010-11-16,29.17333221435547
492755,ISRG,2010-11-17,29.157777786254883
492756,ISRG,2010-11-18,28.904443740844727
492757,ISRG,2010-11-19,27.5
492758,ISRG,2010-11-22,28.33222198486328
492759,ISRG,2010-11-23,27.920000076293945
492760,ISRG,2010-11-24,28.56444358825684
492761,ISRG,2010-11-26,28.31555557250977
492762,ISRG,2010-11-29,28.2722225189209
492763,ISRG,2010-11-30,28.92111015319824
492764,ISRG,2010-12-01,29.59000015258789
492765,ISRG,2010-12-02,29.8255558013916
492766,ISRG,2010-12-03,30.14666748046875
492767,ISRG,2010-12-06,30.02111053466797
492768,ISRG,2010-12-07,28.961111068725582
492769,ISRG,2010-12-08,28.89444351196289
492770,ISRG,2010-12-09,28.94444465637207
492771,ISRG,2010-12-10,28.89666748046875
492772,ISRG,2010-12-13,28.299999237060547
492773,ISRG,2010-12-14,28.88888931274414
492774,ISRG,2010-12-15,28.47333335876465
492775,ISRG,2010-12-16,29.25
492776,ISRG,2010-12-17,29.528888702392575
492777,ISRG,2010-12-20,30.061111450195312
492778,ISRG,2010-12-21,29.651111602783203
492779,ISRG,2010-12-22,29.55666732788086
492780,ISRG,2010-12-23,29.24666786193848
492781,ISRG,2010-12-27,29.148889541625977
492782,ISRG,2010-12-28,28.95555686950684
492783,ISRG,2010-12-29,28.82111167907715
492784,ISRG,2010-12-30,28.55111122131348
492785,ISRG,2010-12-31,28.63888931274414
492786,ISRG,2011-01-03,29.88888931274414
492787,ISRG,2011-01-04,30.188888549804688
492788,ISRG,2011-01-05,30.40333366394043
492789,ISRG,2011-01-06,29.85333251953125
492790,ISRG,2011-01-07,29.711111068725582
492791,ISRG,2011-01-10,30.175556182861328
492792,ISRG,2011-01-11,31.221111297607425
492793,ISRG,2011-01-12,31.356666564941406
492794,ISRG,2011-01-13,31.012222290039062
492795,ISRG,2011-01-14,32.03111267089844
492796,ISRG,2011-01-18,32.924442291259766
492797,ISRG,2011-01-19,32.272220611572266
492798,ISRG,2011-01-20,32.20333480834961
492799,ISRG,2011-01-21,36.28666687011719
492800,ISRG,2011-01-24,36.44333267211914
492801,ISRG,2011-01-25,36.77000045776367
492802,ISRG,2011-01-26,37.56222152709961
492803,ISRG,2011-01-27,37.130001068115234
492804,ISRG,2011-01-28,36.436668395996094
492805,ISRG,2011-01-31,35.87888717651367
492806,ISRG,2011-02-01,36.95333480834961
492807,ISRG,2011-02-02,36.42111206054688
492808,ISRG,2011-02-03,36.720001220703125
492809,ISRG,2011-02-04,36.80666732788086
492810,ISRG,2011-02-07,37.04666519165039
492811,ISRG,2011-02-08,37.10333251953125
492812,ISRG,2011-02-09,37.06111145019531
492813,ISRG,2011-02-10,37.46666717529297
492814,ISRG,2011-02-11,38.36333465576172
492815,ISRG,2011-02-14,38.25666809082031
492816,ISRG,2011-02-15,37.90999984741211
492817,ISRG,2011-02-16,37.776668548583984
492818,ISRG,2011-02-17,37.88777923583984
492819,ISRG,2011-02-18,37.880001068115234
492820,ISRG,2011-02-22,36.790000915527344
492821,ISRG,2011-02-23,36.3488883972168
492822,ISRG,2011-02-24,36.445556640625
492823,ISRG,2011-02-25,37.21444320678711
492824,ISRG,2011-02-28,36.43888854980469
492825,ISRG,2011-03-01,35.53444290161133
492826,ISRG,2011-03-02,35.86777877807617
492827,ISRG,2011-03-03,36.8577766418457
492828,ISRG,2011-03-04,36.893333435058594
492829,ISRG,2011-03-07,36.62111282348633
492830,ISRG,2011-03-08,36.85889053344727
492831,ISRG,2011-03-09,36.68999862670898
492832,ISRG,2011-03-10,36.101112365722656
492833,ISRG,2011-03-11,36.15888977050781
492834,ISRG,2011-03-14,36.42111206054688
492835,ISRG,2011-03-15,36.24444580078125
492836,ISRG,2011-03-16,35.47111129760742
492837,ISRG,2011-03-17,35.671112060546875
492838,ISRG,2011-03-18,35.21110916137695
492839,ISRG,2011-03-21,36.12222290039063
492840,ISRG,2011-03-22,35.9900016784668
492841,ISRG,2011-03-23,35.65888977050781
492842,ISRG,2011-03-24,36.72222137451172
492843,ISRG,2011-03-25,36.64666748046875
492844,ISRG,2011-03-28,36.70888900756836
492845,ISRG,2011-03-29,37.25444412231445
492846,ISRG,2011-03-30,37.578887939453125
492847,ISRG,2011-03-31,37.05110931396485
492848,ISRG,2011-04-01,38.315555572509766
492849,ISRG,2011-04-04,38.52777862548828
492850,ISRG,2011-04-05,39.08222198486328
492851,ISRG,2011-04-06,40.58111190795898
492852,ISRG,2011-04-07,41.34222030639648
492853,ISRG,2011-04-08,40.85222244262695
492854,ISRG,2011-04-11,41.2400016784668
492855,ISRG,2011-04-12,40.709999084472656
492856,ISRG,2011-04-13,40.27000045776367
492857,ISRG,2011-04-14,40.36888885498047
492858,ISRG,2011-04-15,40.040000915527344
492859,ISRG,2011-04-18,39.619998931884766
492860,ISRG,2011-04-19,40.52111053466797
492861,ISRG,2011-04-20,40.32777786254883
492862,ISRG,2011-04-21,39.68777847290039
492863,ISRG,2011-04-25,39.11555480957031
492864,ISRG,2011-04-26,39.20222091674805
492865,ISRG,2011-04-27,39.4988899230957
492866,ISRG,2011-04-28,39.554443359375
492867,ISRG,2011-04-29,38.85555648803711
492868,ISRG,2011-05-02,39.35333251953125
492869,ISRG,2011-05-03,39.11222076416016
492870,ISRG,2011-05-04,38.377777099609375
492871,ISRG,2011-05-05,38.54888916015625
492872,ISRG,2011-05-06,38.70888900756836
492873,ISRG,2011-05-09,39.5444450378418
492874,ISRG,2011-05-10,40.07666778564453
492875,ISRG,2011-05-11,39.40999984741211
492876,ISRG,2011-05-12,40.11555480957031
492877,ISRG,2011-05-13,39.55555725097656
492878,ISRG,2011-05-16,38.79111099243164
492879,ISRG,2011-05-17,38.880001068115234
492880,ISRG,2011-05-18,39.1977767944336
492881,ISRG,2011-05-19,39.2055549621582
492882,ISRG,2011-05-20,38.695556640625
492883,ISRG,2011-05-23,38.12555694580078
492884,ISRG,2011-05-24,37.98222351074219
492885,ISRG,2011-05-25,38.33333206176758
492886,ISRG,2011-05-26,38.356666564941406
492887,ISRG,2011-05-27,38.2511100769043
492888,ISRG,2011-05-31,38.77777862548828
492889,ISRG,2011-06-01,38.34333419799805
492890,ISRG,2011-06-02,38.29777908325195
492891,ISRG,2011-06-03,38.026668548583984
492892,ISRG,2011-06-06,37.73555755615234
492893,ISRG,2011-06-07,38.20333480834961
492894,ISRG,2011-06-08,38.1977767944336
492895,ISRG,2011-06-09,37.997779846191406
492896,ISRG,2011-06-10,37.58111190795898
492897,ISRG,2011-06-13,37.885555267333984
492898,ISRG,2011-06-14,38.50555419921875
492899,ISRG,2011-06-15,37.8477783203125
492900,ISRG,2011-06-16,37.84000015258789
492901,ISRG,2011-06-17,38.27333450317383
492902,ISRG,2011-06-20,39.078887939453125
492903,ISRG,2011-06-21,39.09999847412109
492904,ISRG,2011-06-22,39.168888092041016
492905,ISRG,2011-06-23,39.274444580078125
492906,ISRG,2011-06-24,38.59999847412109
492907,ISRG,2011-06-27,39.62555694580078
492908,ISRG,2011-06-28,40.63888931274414
492909,ISRG,2011-06-29,40.93333435058594
492910,ISRG,2011-06-30,41.34555435180664
492911,ISRG,2011-07-01,42.07222366333008
492912,ISRG,2011-07-05,42.37444305419922
492913,ISRG,2011-07-06,42.31888961791992
492914,ISRG,2011-07-07,40.91666793823242
492915,ISRG,2011-07-08,40.96666717529297
492916,ISRG,2011-07-11,40.20333480834961
492917,ISRG,2011-07-12,39.67555618286133
492918,ISRG,2011-07-13,39.93333435058594
492919,ISRG,2011-07-14,39.55110931396485
492920,ISRG,2011-07-15,39.86555480957031
492921,ISRG,2011-07-18,40.25333404541016
492922,ISRG,2011-07-19,41.655555725097656
492923,ISRG,2011-07-20,44.163333892822266
492924,ISRG,2011-07-21,45.970001220703125
492925,ISRG,2011-07-22,45.011112213134766
492926,ISRG,2011-07-25,44.554443359375
492927,ISRG,2011-07-26,44.34111022949219
492928,ISRG,2011-07-27,43.73110961914063
492929,ISRG,2011-07-28,43.317779541015625
492930,ISRG,2011-07-29,44.50555419921875
492931,ISRG,2011-08-01,43.79111099243164
492932,ISRG,2011-08-02,42.53111267089844
492933,ISRG,2011-08-03,42.1533317565918
492934,ISRG,2011-08-04,39.87111282348633
492935,ISRG,2011-08-05,39.84111022949219
492936,ISRG,2011-08-08,36.86333465576172
492937,ISRG,2011-08-09,38.06333160400391
492938,ISRG,2011-08-10,36.44444274902344
492939,ISRG,2011-08-11,38.0011100769043
492940,ISRG,2011-08-12,38.53666687011719
492941,ISRG,2011-08-15,39.0099983215332
492942,ISRG,2011-08-16,38.77777862548828
492943,ISRG,2011-08-17,38.61222076416016
492944,ISRG,2011-08-18,37.150001525878906
492945,ISRG,2011-08-19,36.61000061035156
492946,ISRG,2011-08-22,35.71666717529297
492947,ISRG,2011-08-23,37.774444580078125
492948,ISRG,2011-08-24,38.8577766418457
492949,ISRG,2011-08-25,38.54111099243164
492950,ISRG,2011-08-26,39.65888977050781
492951,ISRG,2011-08-29,41.76222229003906
492952,ISRG,2011-08-30,42.06111145019531
492953,ISRG,2011-08-31,42.37222290039063
492954,ISRG,2011-09-01,42.15888977050781
492955,ISRG,2011-09-02,41.18111038208008
492956,ISRG,2011-09-06,41.86777877807617
492957,ISRG,2011-09-07,43.22222137451172
492958,ISRG,2011-09-08,42.31666564941406
492959,ISRG,2011-09-09,41.024444580078125
492960,ISRG,2011-09-12,41.31222152709961
492961,ISRG,2011-09-13,42.15444564819336
492962,ISRG,2011-09-14,42.88888931274414
492963,ISRG,2011-09-15,43.89666748046875
492964,ISRG,2011-09-16,43.393333435058594
492965,ISRG,2011-09-19,43.72777938842773
492966,ISRG,2011-09-20,43.18777847290039
492967,ISRG,2011-09-21,42.25444412231445
492968,ISRG,2011-09-22,40.95111083984375
492969,ISRG,2011-09-23,41.66777801513672
492970,ISRG,2011-09-26,41.86222076416016
492971,ISRG,2011-09-27,43.12111282348633
492972,ISRG,2011-09-28,41.97111129760742
492973,ISRG,2011-09-29,41.46888732910156
492974,ISRG,2011-09-30,40.47555541992188
492975,ISRG,2011-10-03,38.7511100769043
492976,ISRG,2011-10-04,40.4477767944336
492977,ISRG,2011-10-05,40.77777862548828
492978,ISRG,2011-10-06,41.43333435058594
492979,ISRG,2011-10-07,40.49444580078125
492980,ISRG,2011-10-10,42.1522216796875
492981,ISRG,2011-10-11,42.81666564941406
492982,ISRG,2011-10-12,42.46222305297852
492983,ISRG,2011-10-13,43.02777862548828
492984,ISRG,2011-10-14,43.70888900756836
492985,ISRG,2011-10-17,43.114444732666016
492986,ISRG,2011-10-18,42.52888870239258
492987,ISRG,2011-10-19,46.4022216796875
492988,ISRG,2011-10-20,46.4900016784668
492989,ISRG,2011-10-21,46.18111038208008
492990,ISRG,2011-10-24,46.932220458984375
492991,ISRG,2011-10-25,46.5966682434082
492992,ISRG,2011-10-26,46.72666549682617
492993,ISRG,2011-10-27,48.36777877807617
492994,ISRG,2011-10-28,48.50333404541016
492995,ISRG,2011-10-31,48.206668853759766
492996,ISRG,2011-11-01,47.35222244262695
492997,ISRG,2011-11-02,47.4555549621582
492998,ISRG,2011-11-03,48.59444427490234
492999,ISRG,2011-11-04,48.02555465698242
493000,ISRG,2011-11-07,48.04111099243164
493001,ISRG,2011-11-08,49.02111053466797
493002,ISRG,2011-11-09,47.6977767944336
493003,ISRG,2011-11-10,47.72666549682617
493004,ISRG,2011-11-11,48.88777923583984
493005,ISRG,2011-11-14,48.94222259521485
493006,ISRG,2011-11-15,49.86333465576172
493007,ISRG,2011-11-16,48.71777725219727
493008,ISRG,2011-11-17,47.65444564819336
493009,ISRG,2011-11-18,47.00666809082031
493010,ISRG,2011-11-21,46.75777816772461
493011,ISRG,2011-11-22,46.52000045776367
493012,ISRG,2011-11-23,46.32555770874024
493013,ISRG,2011-11-25,45.91777801513672
493014,ISRG,2011-11-28,47.21777725219727
493015,ISRG,2011-11-29,46.95777893066406
493016,ISRG,2011-11-30,48.24555587768555
493017,ISRG,2011-12-01,48.398887634277344
493018,ISRG,2011-12-02,48.2055549621582
493019,ISRG,2011-12-05,48.49222183227539
493020,ISRG,2011-12-06,48.883331298828125
493021,ISRG,2011-12-07,48.87555694580078
493022,ISRG,2011-12-08,47.77777862548828
493023,ISRG,2011-12-09,48.93333435058594
493024,ISRG,2011-12-12,48.18999862670898
493025,ISRG,2011-12-13,48.26555633544922
493026,ISRG,2011-12-14,47.05777740478516
493027,ISRG,2011-12-15,47.59444427490234
493028,ISRG,2011-12-16,48.01333236694336
493029,ISRG,2011-12-19,48.02111053466797
493030,ISRG,2011-12-20,49.28666687011719
493031,ISRG,2011-12-21,48.970001220703125
493032,ISRG,2011-12-22,49.76222229003906
493033,ISRG,2011-12-23,50.851112365722656
493034,ISRG,2011-12-27,51.49666595458984
493035,ISRG,2011-12-28,50.85555648803711
493036,ISRG,2011-12-29,51.78111267089844
493037,ISRG,2011-12-30,51.445556640625
493038,ISRG,2012-01-03,52.41222381591797
493039,ISRG,2012-01-04,51.88222122192383
493040,ISRG,2012-01-05,52.48444366455078
493041,ISRG,2012-01-06,51.16222381591797
493042,ISRG,2012-01-09,50.16666793823242
493043,ISRG,2012-01-10,50.02111053466797
493044,ISRG,2012-01-11,50.772220611572266
493045,ISRG,2012-01-12,50.9033317565918
493046,ISRG,2012-01-13,51.04888916015625
493047,ISRG,2012-01-17,51.706668853759766
493048,ISRG,2012-01-18,52.317779541015625
493049,ISRG,2012-01-19,52.738887786865234
493050,ISRG,2012-01-20,49.52000045776367
493051,ISRG,2012-01-23,49.37666702270508
493052,ISRG,2012-01-24,48.88888931274414
493053,ISRG,2012-01-25,50.62888717651367
493054,ISRG,2012-01-26,50.70888900756836
493055,ISRG,2012-01-27,51.0
493056,ISRG,2012-01-30,50.72444534301758
493057,ISRG,2012-01-31,51.101112365722656
493058,ISRG,2012-02-01,51.43777847290039
493059,ISRG,2012-02-02,53.66666793823242
493060,ISRG,2012-02-03,54.66777801513672
493061,ISRG,2012-02-06,54.5988883972168
493062,ISRG,2012-02-07,54.88888931274414
493063,ISRG,2012-02-08,54.65777969360352
493064,ISRG,2012-02-09,54.71222305297852
493065,ISRG,2012-02-10,54.53666687011719
493066,ISRG,2012-02-13,55.89666748046875
493067,ISRG,2012-02-14,56.71110916137695
493068,ISRG,2012-02-15,56.13666534423828
493069,ISRG,2012-02-16,56.393333435058594
493070,ISRG,2012-02-17,56.22111129760742
493071,ISRG,2012-02-21,56.101112365722656
493072,ISRG,2012-02-22,56.008888244628906
493073,ISRG,2012-02-23,56.26222229003906
493074,ISRG,2012-02-24,56.973331451416016
493075,ISRG,2012-02-27,57.13666534423828
493076,ISRG,2012-02-28,57.29888916015625
493077,ISRG,2012-02-29,56.8466682434082
493078,ISRG,2012-03-01,57.92555618286133
493079,ISRG,2012-03-02,57.43444442749024
493080,ISRG,2012-03-05,57.04777908325195
493081,ISRG,2012-03-06,56.29333114624024
493082,ISRG,2012-03-07,56.47222137451172
493083,ISRG,2012-03-08,57.42889022827149
493084,ISRG,2012-03-09,58.20333480834961
493085,ISRG,2012-03-12,58.49666595458984
493086,ISRG,2012-03-13,59.03555679321289
493087,ISRG,2012-03-14,58.68888854980469
493088,ISRG,2012-03-15,58.68888854980469
493089,ISRG,2012-03-16,58.86000061035156
493090,ISRG,2012-03-19,58.83777618408203
493091,ISRG,2012-03-20,59.06999969482422
493092,ISRG,2012-03-21,59.21333312988281
493093,ISRG,2012-03-22,59.42333221435547
493094,ISRG,2012-03-23,59.26666641235352
493095,ISRG,2012-03-26,60.21777725219727
493096,ISRG,2012-03-27,60.70111083984375
493097,ISRG,2012-03-28,60.514442443847656
493098,ISRG,2012-03-29,60.40888977050781
493099,ISRG,2012-03-30,60.19444274902344
493100,ISRG,2012-04-02,60.64666748046875
493101,ISRG,2012-04-03,60.932220458984375
493102,ISRG,2012-04-04,60.44111251831055
493103,ISRG,2012-04-05,60.58222198486328
493104,ISRG,2012-04-09,59.89666748046875
493105,ISRG,2012-04-10,59.47111129760742
493106,ISRG,2012-04-11,60.0011100769043
493107,ISRG,2012-04-12,61.28777694702149
493108,ISRG,2012-04-13,60.72888946533203
493109,ISRG,2012-04-16,60.12111282348633
493110,ISRG,2012-04-17,60.614444732666016
493111,ISRG,2012-04-18,64.94667053222656
493112,ISRG,2012-04-19,64.35778045654297
493113,ISRG,2012-04-20,64.0633316040039
493114,ISRG,2012-04-23,63.04888916015625
493115,ISRG,2012-04-24,62.23444366455078
493116,ISRG,2012-04-25,63.94444274902344
493117,ISRG,2012-04-26,64.07111358642578
493118,ISRG,2012-04-27,65.09111022949219
493119,ISRG,2012-04-30,64.24444580078125
493120,ISRG,2012-05-01,65.36444091796875
493121,ISRG,2012-05-02,65.12889099121094
493122,ISRG,2012-05-03,64.26333618164062
493123,ISRG,2012-05-04,62.795555114746094
493124,ISRG,2012-05-07,62.66666793823242
493125,ISRG,2012-05-08,61.88888931274414
493126,ISRG,2012-05-09,61.065555572509766
493127,ISRG,2012-05-10,61.86111068725586
493128,ISRG,2012-05-11,62.10555648803711
493129,ISRG,2012-05-14,61.17333221435547
493130,ISRG,2012-05-15,60.761112213134766
493131,ISRG,2012-05-16,59.686668395996094
493132,ISRG,2012-05-17,57.676666259765625
493133,ISRG,2012-05-18,56.804443359375
493134,ISRG,2012-05-21,58.56333160400391
493135,ISRG,2012-05-22,58.34222030639648
493136,ISRG,2012-05-23,58.98777770996094
493137,ISRG,2012-05-24,59.05555725097656
493138,ISRG,2012-05-25,58.50555419921875
493139,ISRG,2012-05-29,58.655555725097656
493140,ISRG,2012-05-30,59.06111145019531
493141,ISRG,2012-05-31,58.12222290039063
493142,ISRG,2012-06-01,55.88999938964844
493143,ISRG,2012-06-04,57.356666564941406
493144,ISRG,2012-06-05,58.04222106933594
493145,ISRG,2012-06-06,59.27111053466797
493146,ISRG,2012-06-07,58.83444213867188
493147,ISRG,2012-06-08,59.633331298828125
493148,ISRG,2012-06-11,57.87666702270508
493149,ISRG,2012-06-12,58.98777770996094
493150,ISRG,2012-06-13,58.44111251831055
493151,ISRG,2012-06-14,58.66444396972656
493152,ISRG,2012-06-15,59.073333740234375
493153,ISRG,2012-06-18,60.58222198486328
493154,ISRG,2012-06-19,60.95333480834961
493155,ISRG,2012-06-20,60.913333892822266
493156,ISRG,2012-06-21,59.66999816894531
493157,ISRG,2012-06-22,61.12444305419922
493158,ISRG,2012-06-25,59.97888946533203
493159,ISRG,2012-06-26,60.47888946533203
493160,ISRG,2012-06-27,60.47111129760742
493161,ISRG,2012-06-28,59.58777618408203
493162,ISRG,2012-06-29,61.532222747802734
493163,ISRG,2012-07-02,62.885555267333984
493164,ISRG,2012-07-03,62.956668853759766
493165,ISRG,2012-07-05,62.601112365722656
493166,ISRG,2012-07-06,61.274444580078125
493167,ISRG,2012-07-09,61.26555633544922
493168,ISRG,2012-07-10,59.08555603027344
493169,ISRG,2012-07-11,59.445556640625
493170,ISRG,2012-07-12,59.398887634277344
493171,ISRG,2012-07-13,60.00444412231445
493172,ISRG,2012-07-16,59.61333465576172
493173,ISRG,2012-07-17,60.456668853759766
493174,ISRG,2012-07-18,61.040000915527344
493175,ISRG,2012-07-19,60.46777725219727
493176,ISRG,2012-07-20,55.38888931274414
493177,ISRG,2012-07-23,53.052223205566406
493178,ISRG,2012-07-24,52.497779846191406
493179,ISRG,2012-07-25,53.73222351074219
493180,ISRG,2012-07-26,54.35555648803711
493181,ISRG,2012-07-27,55.43777847290039
493182,ISRG,2012-07-30,54.62333297729492
493183,ISRG,2012-07-31,53.5
493184,ISRG,2012-08-01,52.97666549682617
493185,ISRG,2012-08-02,53.08777618408203
493186,ISRG,2012-08-03,54.761112213134766
493187,ISRG,2012-08-06,54.53333282470703
493188,ISRG,2012-08-07,55.195556640625
493189,ISRG,2012-08-08,55.69111251831055
493190,ISRG,2012-08-09,55.28444290161133
493191,ISRG,2012-08-10,55.39777755737305
493192,ISRG,2012-08-13,56.47888946533203
493193,ISRG,2012-08-14,56.6511116027832
493194,ISRG,2012-08-15,57.47888946533203
493195,ISRG,2012-08-16,57.21666717529297
493196,ISRG,2012-08-17,56.85889053344727
493197,ISRG,2012-08-20,56.70222091674805
493198,ISRG,2012-08-21,56.38888931274414
493199,ISRG,2012-08-22,56.41777801513672
493200,ISRG,2012-08-23,55.91222381591797
493201,ISRG,2012-08-24,56.168888092041016
493202,ISRG,2012-08-27,55.63222122192383
493203,ISRG,2012-08-28,55.33444213867188
493204,ISRG,2012-08-29,55.17111206054688
493205,ISRG,2012-08-30,54.62888717651367
493206,ISRG,2012-08-31,54.643333435058594
493207,ISRG,2012-09-04,54.565555572509766
493208,ISRG,2012-09-05,54.18888854980469
493209,ISRG,2012-09-06,55.10222244262695
493210,ISRG,2012-09-07,55.63777923583984
493211,ISRG,2012-09-10,55.02111053466797
493212,ISRG,2012-09-11,54.15666580200195
493213,ISRG,2012-09-12,54.008888244628906
493214,ISRG,2012-09-13,54.413333892822266
493215,ISRG,2012-09-14,55.738887786865234
493216,ISRG,2012-09-17,56.70111083984375
493217,ISRG,2012-09-18,56.92889022827149
493218,ISRG,2012-09-19,56.5988883972168
493219,ISRG,2012-09-20,56.2599983215332
493220,ISRG,2012-09-21,57.52888870239258
493221,ISRG,2012-09-24,57.5
493222,ISRG,2012-09-25,56.83000183105469
493223,ISRG,2012-09-26,55.06888961791992
493224,ISRG,2012-09-27,55.51777648925781
493225,ISRG,2012-09-28,55.06999969482422
493226,ISRG,2012-10-01,55.53333282470703
493227,ISRG,2012-10-02,55.63888931274414
493228,ISRG,2012-10-03,56.78111267089844
493229,ISRG,2012-10-04,57.38777923583984
493230,ISRG,2012-10-05,56.81222152709961
493231,ISRG,2012-10-08,56.59111022949219
493232,ISRG,2012-10-09,55.01777648925781
493233,ISRG,2012-10-10,54.95888900756836
493234,ISRG,2012-10-11,54.959999084472656
493235,ISRG,2012-10-12,54.95333480834961
493236,ISRG,2012-10-15,56.9477767944336
493237,ISRG,2012-10-16,59.23666763305664
493238,ISRG,2012-10-17,59.15666580200195
493239,ISRG,2012-10-18,59.53555679321289
493240,ISRG,2012-10-19,59.81666564941406
493241,ISRG,2012-10-22,61.24333190917969
493242,ISRG,2012-10-23,60.73444366455078
493243,ISRG,2012-10-24,60.33444213867188
493244,ISRG,2012-10-25,60.62555694580078
493245,ISRG,2012-10-26,59.53777694702149
493246,ISRG,2012-10-31,60.24666595458984
493247,ISRG,2012-11-01,60.106666564941406
493248,ISRG,2012-11-02,60.163333892822266
493249,ISRG,2012-11-05,60.09111022949219
493250,ISRG,2012-11-06,60.43333435058594
493251,ISRG,2012-11-07,59.74444580078125
493252,ISRG,2012-11-08,59.05555725097656
493253,ISRG,2012-11-09,58.84444427490234
493254,ISRG,2012-11-12,59.29333114624024
493255,ISRG,2012-11-13,59.57444381713867
493256,ISRG,2012-11-14,58.49555587768555
493257,ISRG,2012-11-15,58.25444412231445
493258,ISRG,2012-11-16,59.32444381713867
493259,ISRG,2012-11-19,60.276668548583984
493260,ISRG,2012-11-20,59.60889053344727
493261,ISRG,2012-11-21,59.38444519042969
493262,ISRG,2012-11-23,59.72222137451172
493263,ISRG,2012-11-26,59.36111068725586
493264,ISRG,2012-11-27,58.33333206176758
493265,ISRG,2012-11-28,58.94333267211914
493266,ISRG,2012-11-29,59.43888854980469
493267,ISRG,2012-11-30,58.77777862548828
493268,ISRG,2012-12-03,58.37888717651367
493269,ISRG,2012-12-04,58.57444381713867
493270,ISRG,2012-12-05,57.418888092041016
493271,ISRG,2012-12-06,57.75333404541016
493272,ISRG,2012-12-07,57.58777618408203
493273,ISRG,2012-12-10,58.53889083862305
493274,ISRG,2012-12-11,59.5888900756836
493275,ISRG,2012-12-12,59.95222091674805
493276,ISRG,2012-12-13,59.772220611572266
493277,ISRG,2012-12-14,59.23444366455078
493278,ISRG,2012-12-17,61.22222137451172
493279,ISRG,2012-12-18,60.72444534301758
493280,ISRG,2012-12-19,57.272220611572266
493281,ISRG,2012-12-20,54.25666809082031
493282,ISRG,2012-12-21,55.19889068603516
493283,ISRG,2012-12-24,54.41444396972656
493284,ISRG,2012-12-26,53.3488883972168
493285,ISRG,2012-12-27,54.130001068115234
493286,ISRG,2012-12-28,53.27777862548828
493287,ISRG,2012-12-31,54.48555755615234
493288,ISRG,2013-01-02,55.27999877929688
493289,ISRG,2013-01-03,55.96333312988281
493290,ISRG,2013-01-04,55.58666610717773
493291,ISRG,2013-01-07,55.77777862548828
493292,ISRG,2013-01-08,56.04777908325195
493293,ISRG,2013-01-09,56.3033332824707
493294,ISRG,2013-01-10,56.54111099243164
493295,ISRG,2013-01-11,56.22222137451172
493296,ISRG,2013-01-14,56.96888732910156
493297,ISRG,2013-01-15,55.95444488525391
493298,ISRG,2013-01-16,55.38888931274414
493299,ISRG,2013-01-17,57.133331298828125
493300,ISRG,2013-01-18,56.48110961914063
493301,ISRG,2013-01-22,57.61000061035156
493302,ISRG,2013-01-23,63.00666809082031
493303,ISRG,2013-01-24,64.55555725097656
493304,ISRG,2013-01-25,64.20222473144531
493305,ISRG,2013-01-28,64.21444702148438
493306,ISRG,2013-01-29,63.82555770874024
493307,ISRG,2013-01-30,63.66666793823242
493308,ISRG,2013-01-31,63.81999969482422
493309,ISRG,2013-02-01,64.85221862792969
493310,ISRG,2013-02-04,63.73444366455078
493311,ISRG,2013-02-05,63.73444366455078
493312,ISRG,2013-02-06,63.54222106933594
493313,ISRG,2013-02-07,63.369998931884766
493314,ISRG,2013-02-08,64.30555725097656
493315,ISRG,2013-02-11,63.502220153808594
493316,ISRG,2013-02-12,63.48777770996094
493317,ISRG,2013-02-13,63.74444580078125
493318,ISRG,2013-02-14,63.473331451416016
493319,ISRG,2013-02-15,63.24555587768555
493320,ISRG,2013-02-19,64.69667053222656
493321,ISRG,2013-02-20,61.869998931884766
493322,ISRG,2013-02-21,62.36111068725586
493323,ISRG,2013-02-22,63.78333282470703
493324,ISRG,2013-02-25,62.926666259765625
493325,ISRG,2013-02-26,63.195556640625
493326,ISRG,2013-02-27,63.72444534301758
493327,ISRG,2013-02-28,56.65444564819336
493328,ISRG,2013-03-01,61.488887786865234
493329,ISRG,2013-03-04,60.14666748046875
493330,ISRG,2013-03-05,58.413333892822266
493331,ISRG,2013-03-06,57.75333404541016
493332,ISRG,2013-03-07,57.02000045776367
493333,ISRG,2013-03-08,57.18111038208008
493334,ISRG,2013-03-11,57.41777801513672
493335,ISRG,2013-03-12,56.99111175537109
493336,ISRG,2013-03-13,56.59222030639648
493337,ISRG,2013-03-14,54.432220458984375
493338,ISRG,2013-03-15,51.04888916015625
493339,ISRG,2013-03-18,53.9466667175293
493340,ISRG,2013-03-19,53.63111114501953
493341,ISRG,2013-03-20,55.0966682434082
493342,ISRG,2013-03-21,54.08777618408203
493343,ISRG,2013-03-22,54.37666702270508
493344,ISRG,2013-03-25,54.26666641235352
493345,ISRG,2013-03-26,55.25
493346,ISRG,2013-03-27,54.50333404541016
493347,ISRG,2013-03-28,54.57666778564453
493348,ISRG,2013-04-01,53.84222030639648
493349,ISRG,2013-04-02,54.53333282470703
493350,ISRG,2013-04-03,55.38777923583984
493351,ISRG,2013-04-04,55.182220458984375
493352,ISRG,2013-04-05,54.44111251831055
493353,ISRG,2013-04-08,54.88888931274414
493354,ISRG,2013-04-09,55.16999816894531
493355,ISRG,2013-04-10,55.42555618286133
493356,ISRG,2013-04-11,56.95222091674805
493357,ISRG,2013-04-12,56.89444351196289
493358,ISRG,2013-04-15,56.665557861328125
493359,ISRG,2013-04-16,56.70888900756836
493360,ISRG,2013-04-17,56.40444564819336
493361,ISRG,2013-04-18,54.81888961791992
493362,ISRG,2013-04-19,53.86111068725586
493363,ISRG,2013-04-22,52.76333236694336
493364,ISRG,2013-04-23,52.34111022949219
493365,ISRG,2013-04-24,52.98666763305664
493366,ISRG,2013-04-25,53.75555419921875
493367,ISRG,2013-04-26,54.08444213867188
493368,ISRG,2013-04-29,54.351112365722656
493369,ISRG,2013-04-30,54.69889068603516
493370,ISRG,2013-05-01,54.46222305297852
493371,ISRG,2013-05-02,54.6511116027832
493372,ISRG,2013-05-03,55.97999954223633
493373,ISRG,2013-05-06,55.73110961914063
493374,ISRG,2013-05-07,54.45222091674805
493375,ISRG,2013-05-08,54.36777877807617
493376,ISRG,2013-05-09,56.20000076293945
493377,ISRG,2013-05-10,55.50777816772461
493378,ISRG,2013-05-13,53.96555709838867
493379,ISRG,2013-05-14,54.19222259521485
493380,ISRG,2013-05-15,53.82222366333008
493381,ISRG,2013-05-16,52.913333892822266
493382,ISRG,2013-05-17,53.77777862548828
493383,ISRG,2013-05-20,53.268890380859375
493384,ISRG,2013-05-21,53.98666763305664
493385,ISRG,2013-05-22,52.25555419921875
493386,ISRG,2013-05-23,53.16222381591797
493387,ISRG,2013-05-24,55.72555541992188
493388,ISRG,2013-05-28,55.73777770996094
493389,ISRG,2013-05-29,55.38888931274414
493390,ISRG,2013-05-30,56.07555770874024
493391,ISRG,2013-05-31,55.28111267089844
493392,ISRG,2013-06-03,55.58111190795898
493393,ISRG,2013-06-04,55.398887634277344
493394,ISRG,2013-06-05,55.61555480957031
493395,ISRG,2013-06-06,56.37888717651367
493396,ISRG,2013-06-07,57.054443359375
493397,ISRG,2013-06-10,56.68999862670898
493398,ISRG,2013-06-11,55.50777816772461
493399,ISRG,2013-06-12,55.04888916015625
493400,ISRG,2013-06-13,56.05555725097656
493401,ISRG,2013-06-14,55.36777877807617
493402,ISRG,2013-06-17,55.47999954223633
493403,ISRG,2013-06-18,56.62333297729492
493404,ISRG,2013-06-19,56.66666793823242
493405,ISRG,2013-06-20,55.27888870239258
493406,ISRG,2013-06-21,55.87555694580078
493407,ISRG,2013-06-24,56.018890380859375
493408,ISRG,2013-06-25,55.74444580078125
493409,ISRG,2013-06-26,55.988887786865234
493410,ISRG,2013-06-27,55.79888916015625
493411,ISRG,2013-06-28,56.23666763305664
493412,ISRG,2013-07-01,55.72777938842773
493413,ISRG,2013-07-02,55.68777847290039
493414,ISRG,2013-07-03,55.524444580078125
493415,ISRG,2013-07-05,56.0011100769043
493416,ISRG,2013-07-08,55.56444549560547
493417,ISRG,2013-07-09,46.5888900756836
493418,ISRG,2013-07-10,46.96444320678711
493419,ISRG,2013-07-11,47.77777862548828
493420,ISRG,2013-07-12,47.67111206054688
493421,ISRG,2013-07-15,47.41999816894531
493422,ISRG,2013-07-16,46.9033317565918
493423,ISRG,2013-07-17,46.17111206054688
493424,ISRG,2013-07-18,46.83000183105469
493425,ISRG,2013-07-19,43.630001068115234
493426,ISRG,2013-07-22,43.9900016784668
493427,ISRG,2013-07-23,43.8466682434082
493428,ISRG,2013-07-24,42.66222381591797
493429,ISRG,2013-07-25,41.70333480834961
493430,ISRG,2013-07-26,42.47666549682617
493431,ISRG,2013-07-29,43.44444274902344
493432,ISRG,2013-07-30,42.86888885498047
493433,ISRG,2013-07-31,43.11111068725586
493434,ISRG,2013-08-01,43.606666564941406
493435,ISRG,2013-08-02,43.738887786865234
493436,ISRG,2013-08-05,43.73666763305664
493437,ISRG,2013-08-06,43.65888977050781
493438,ISRG,2013-08-07,43.32666778564453
493439,ISRG,2013-08-08,43.8466682434082
493440,ISRG,2013-08-09,43.54111099243164
493441,ISRG,2013-08-12,43.17555618286133
493442,ISRG,2013-08-13,42.84444427490234
493443,ISRG,2013-08-14,42.88222122192383
493444,ISRG,2013-08-15,42.63666534423828
493445,ISRG,2013-08-16,42.03666687011719
493446,ISRG,2013-08-19,42.772220611572266
493447,ISRG,2013-08-20,42.82777786254883
493448,ISRG,2013-08-21,42.988887786865234
493449,ISRG,2013-08-22,43.3488883972168
493450,ISRG,2013-08-23,43.34333419799805
493451,ISRG,2013-08-26,43.52111053466797
493452,ISRG,2013-08-27,42.913333892822266
493453,ISRG,2013-08-28,43.04888916015625
493454,ISRG,2013-08-29,42.73333358764648
493455,ISRG,2013-08-30,42.9466667175293
493456,ISRG,2013-09-03,42.79666519165039
493457,ISRG,2013-09-04,43.03555679321289
493458,ISRG,2013-09-05,42.71555709838867
493459,ISRG,2013-09-06,42.74333190917969
493460,ISRG,2013-09-09,42.76666641235352
493461,ISRG,2013-09-10,41.885555267333984
493462,ISRG,2013-09-11,41.83333206176758
493463,ISRG,2013-09-12,41.40888977050781
493464,ISRG,2013-09-13,41.66666793823242
493465,ISRG,2013-09-16,41.674442291259766
493466,ISRG,2013-09-17,41.55110931396485
493467,ISRG,2013-09-18,41.38888931274414
493468,ISRG,2013-09-19,41.10889053344727
493469,ISRG,2013-09-20,41.63222122192383
493470,ISRG,2013-09-23,41.20333480834961
493471,ISRG,2013-09-24,40.432220458984375
493472,ISRG,2013-09-25,40.81222152709961
493473,ISRG,2013-09-26,40.932220458984375
493474,ISRG,2013-09-27,40.828887939453125
493475,ISRG,2013-09-30,41.80777740478516
493476,ISRG,2013-10-01,41.377777099609375
493477,ISRG,2013-10-02,41.06666564941406
493478,ISRG,2013-10-03,40.10444259643555
493479,ISRG,2013-10-04,40.47555541992188
493480,ISRG,2013-10-07,42.33222198486328
493481,ISRG,2013-10-08,42.35889053344727
493482,ISRG,2013-10-09,43.2400016784668
493483,ISRG,2013-10-10,43.02333450317383
493484,ISRG,2013-10-11,43.35333251953125
493485,ISRG,2013-10-14,44.63111114501953
493486,ISRG,2013-10-15,43.356666564941406
493487,ISRG,2013-10-16,44.59222030639648
493488,ISRG,2013-10-17,44.3477783203125
493489,ISRG,2013-10-18,41.83555603027344
493490,ISRG,2013-10-21,41.33555603027344
493491,ISRG,2013-10-22,40.92222213745117
493492,ISRG,2013-10-23,41.66444396972656
493493,ISRG,2013-10-24,41.143333435058594
493494,ISRG,2013-10-25,41.014442443847656
493495,ISRG,2013-10-28,41.73333358764648
493496,ISRG,2013-10-29,41.96333312988281
493497,ISRG,2013-10-30,41.63444519042969
493498,ISRG,2013-10-31,41.27777862548828
493499,ISRG,2013-11-01,41.33666610717773
493500,ISRG,2013-11-04,42.470001220703125
493501,ISRG,2013-11-05,41.6533317565918
493502,ISRG,2013-11-06,41.90777969360352
493503,ISRG,2013-11-07,42.17555618286133
493504,ISRG,2013-11-08,43.31444549560547
493505,ISRG,2013-11-11,43.93111038208008
493506,ISRG,2013-11-12,44.00444412231445
493507,ISRG,2013-11-13,44.02777862548828
493508,ISRG,2013-11-14,44.141109466552734
493509,ISRG,2013-11-15,43.82666778564453
493510,ISRG,2013-11-18,43.663333892822266
493511,ISRG,2013-11-19,43.84222030639648
493512,ISRG,2013-11-20,43.83444213867188
493513,ISRG,2013-11-21,43.391109466552734
493514,ISRG,2013-11-22,43.30110931396485
493515,ISRG,2013-11-25,42.72222137451172
493516,ISRG,2013-11-26,41.61222076416016
493517,ISRG,2013-11-27,42.0011100769043
493518,ISRG,2013-11-29,41.877777099609375
493519,ISRG,2013-12-02,41.720001220703125
493520,ISRG,2013-12-03,41.42333221435547
493521,ISRG,2013-12-04,41.186668395996094
493522,ISRG,2013-12-05,40.87111282348633
493523,ISRG,2013-12-06,41.93111038208008
493524,ISRG,2013-12-09,41.84333419799805
493525,ISRG,2013-12-10,42.168888092041016
493526,ISRG,2013-12-11,40.73555755615234
493527,ISRG,2013-12-12,40.92222213745117
493528,ISRG,2013-12-13,40.32666778564453
493529,ISRG,2013-12-16,40.25333404541016
493530,ISRG,2013-12-17,39.54777908325195
493531,ISRG,2013-12-18,40.13777923583984
493532,ISRG,2013-12-19,39.900001525878906
493533,ISRG,2013-12-20,40.48333358764648
493534,ISRG,2013-12-23,41.24555587768555
493535,ISRG,2013-12-24,41.21777725219727
493536,ISRG,2013-12-26,41.6422233581543
493537,ISRG,2013-12-27,42.22111129760742
493538,ISRG,2013-12-30,42.56333160400391
493539,ISRG,2013-12-31,42.67555618286133
493540,ISRG,2014-01-02,42.223331451416016
493541,ISRG,2014-01-03,41.49555587768555
493542,ISRG,2014-01-06,41.21555709838867
493543,ISRG,2014-01-07,41.52888870239258
493544,ISRG,2014-01-08,42.27333450317383
493545,ISRG,2014-01-09,42.97555541992188
493546,ISRG,2014-01-10,46.68333435058594
493547,ISRG,2014-01-13,43.674442291259766
493548,ISRG,2014-01-14,46.6533317565918
493549,ISRG,2014-01-15,45.86666870117188
493550,ISRG,2014-01-16,46.04333114624024
493551,ISRG,2014-01-17,47.79333114624024
493552,ISRG,2014-01-21,48.81999969482422
493553,ISRG,2014-01-22,48.79111099243164
493554,ISRG,2014-01-23,48.77777862548828
493555,ISRG,2014-01-24,45.63999938964844
493556,ISRG,2014-01-27,45.4033317565918
493557,ISRG,2014-01-28,45.50444412231445
493558,ISRG,2014-01-29,46.133331298828125
493559,ISRG,2014-01-30,46.261112213134766
493560,ISRG,2014-01-31,45.28666687011719
493561,ISRG,2014-02-03,44.57444381713867
493562,ISRG,2014-02-04,45.4555549621582
493563,ISRG,2014-02-05,46.12222290039063
493564,ISRG,2014-02-06,46.08777618408203
493565,ISRG,2014-02-07,46.40888977050781
493566,ISRG,2014-02-10,47.7400016784668
493567,ISRG,2014-02-11,47.383331298828125
493568,ISRG,2014-02-12,48.70777893066406
493569,ISRG,2014-02-13,49.17111206054688
493570,ISRG,2014-02-14,48.758888244628906
493571,ISRG,2014-02-18,49.34333419799805
493572,ISRG,2014-02-19,48.88444519042969
493573,ISRG,2014-02-20,48.67111206054688
493574,ISRG,2014-02-21,48.35444259643555
493575,ISRG,2014-02-24,48.72666549682617
493576,ISRG,2014-02-25,48.31888961791992
493577,ISRG,2014-02-26,48.7055549621582
493578,ISRG,2014-02-27,49.34999847412109
493579,ISRG,2014-02-28,49.42555618286133
493580,ISRG,2014-03-03,50.426666259765625
493581,ISRG,2014-03-04,49.945556640625
493582,ISRG,2014-03-05,49.65777969360352
493583,ISRG,2014-03-06,49.37222290039063
493584,ISRG,2014-03-07,49.33111190795898
493585,ISRG,2014-03-10,48.73222351074219
493586,ISRG,2014-03-11,48.35444259643555
493587,ISRG,2014-03-12,48.12666702270508
493588,ISRG,2014-03-13,47.74111175537109
493589,ISRG,2014-03-14,47.00777816772461
493590,ISRG,2014-03-17,47.4011116027832
493591,ISRG,2014-03-18,47.668888092041016
493592,ISRG,2014-03-19,48.282222747802734
493593,ISRG,2014-03-20,48.55666732788086
493594,ISRG,2014-03-21,47.65444564819336
493595,ISRG,2014-03-24,46.89666748046875
493596,ISRG,2014-03-25,46.9900016784668
493597,ISRG,2014-03-26,47.18444442749024
493598,ISRG,2014-03-27,47.62333297729492
493599,ISRG,2014-03-28,48.33222198486328
493600,ISRG,2014-03-31,48.665557861328125
493601,ISRG,2014-04-01,54.84444427490234
493602,ISRG,2014-04-02,57.61111068725586
493603,ISRG,2014-04-03,60.06999969482422
493604,ISRG,2014-04-04,56.168888092041016
493605,ISRG,2014-04-07,55.22555541992188
493606,ISRG,2014-04-08,54.426666259765625
493607,ISRG,2014-04-09,50.73777770996094
493608,ISRG,2014-04-10,50.4011116027832
493609,ISRG,2014-04-11,48.8477783203125
493610,ISRG,2014-04-14,47.22222137451172
493611,ISRG,2014-04-15,46.34333419799805
493612,ISRG,2014-04-16,46.12555694580078
493613,ISRG,2014-04-17,45.776668548583984
493614,ISRG,2014-04-21,45.67889022827149
493615,ISRG,2014-04-22,46.92555618286133
493616,ISRG,2014-04-23,41.54777908325195
493617,ISRG,2014-04-24,41.25777816772461
493618,ISRG,2014-04-25,40.70777893066406
493619,ISRG,2014-04-28,40.86666870117188
493620,ISRG,2014-04-29,40.176666259765625
493621,ISRG,2014-04-30,40.18888854980469
493622,ISRG,2014-05-01,39.9033317565918
493623,ISRG,2014-05-02,40.398887634277344
493624,ISRG,2014-05-05,40.44111251831055
493625,ISRG,2014-05-06,40.03333282470703
493626,ISRG,2014-05-07,39.21666717529297
493627,ISRG,2014-05-08,39.150001525878906
493628,ISRG,2014-05-09,39.22888946533203
493629,ISRG,2014-05-12,40.630001068115234
493630,ISRG,2014-05-13,40.6077766418457
493631,ISRG,2014-05-14,41.29666519165039
493632,ISRG,2014-05-15,40.49222183227539
493633,ISRG,2014-05-16,41.565555572509766
493634,ISRG,2014-05-19,41.21444320678711
493635,ISRG,2014-05-20,40.400001525878906
493636,ISRG,2014-05-21,40.70333480834961
493637,ISRG,2014-05-22,40.51555633544922
493638,ISRG,2014-05-23,40.42889022827149
493639,ISRG,2014-05-27,41.26333236694336
493640,ISRG,2014-05-28,40.52000045776367
493641,ISRG,2014-05-29,41.650001525878906
493642,ISRG,2014-05-30,41.08222198486328
493643,ISRG,2014-06-02,41.21110916137695
493644,ISRG,2014-06-03,41.21555709838867
493645,ISRG,2014-06-04,41.12555694580078
493646,ISRG,2014-06-05,40.98222351074219
493647,ISRG,2014-06-06,41.2511100769043
493648,ISRG,2014-06-09,41.648887634277344
493649,ISRG,2014-06-10,41.9555549621582
493650,ISRG,2014-06-11,42.48666763305664
493651,ISRG,2014-06-12,43.5966682434082
493652,ISRG,2014-06-13,44.09111022949219
493653,ISRG,2014-06-16,45.53555679321289
493654,ISRG,2014-06-17,44.804443359375
493655,ISRG,2014-06-18,44.90777969360352
493656,ISRG,2014-06-19,44.68888854980469
493657,ISRG,2014-06-20,44.905555725097656
493658,ISRG,2014-06-23,44.774444580078125
493659,ISRG,2014-06-24,44.69444274902344
493660,ISRG,2014-06-25,45.008888244628906
493661,ISRG,2014-06-26,45.643333435058594
493662,ISRG,2014-06-27,47.0444450378418
493663,ISRG,2014-06-30,45.75555419921875
493664,ISRG,2014-07-01,45.165557861328125
493665,ISRG,2014-07-02,44.815555572509766
493666,ISRG,2014-07-03,44.893333435058594
493667,ISRG,2014-07-07,43.80666732788086
493668,ISRG,2014-07-08,42.880001068115234
493669,ISRG,2014-07-09,42.915557861328125
493670,ISRG,2014-07-10,42.54666519165039
493671,ISRG,2014-07-11,43.2488899230957
493672,ISRG,2014-07-14,42.73222351074219
493673,ISRG,2014-07-15,42.61888885498047
493674,ISRG,2014-07-16,42.2511100769043
493675,ISRG,2014-07-17,42.46888732910156
493676,ISRG,2014-07-18,43.0
493677,ISRG,2014-07-21,43.19111251831055
493678,ISRG,2014-07-22,43.573333740234375
493679,ISRG,2014-07-23,51.29222106933594
493680,ISRG,2014-07-24,52.59222030639648
493681,ISRG,2014-07-25,52.18888854980469
493682,ISRG,2014-07-28,51.69889068603516
493683,ISRG,2014-07-29,51.69222259521485
493684,ISRG,2014-07-30,51.88777923583984
493685,ISRG,2014-07-31,50.8388900756836
493686,ISRG,2014-08-01,50.35222244262695
493687,ISRG,2014-08-04,50.55777740478516
493688,ISRG,2014-08-05,49.81888961791992
493689,ISRG,2014-08-06,49.82555770874024
493690,ISRG,2014-08-07,49.0888900756836
493691,ISRG,2014-08-08,49.33666610717773
493692,ISRG,2014-08-11,49.29222106933594
493693,ISRG,2014-08-12,50.16999816894531
493694,ISRG,2014-08-13,50.59444427490234
493695,ISRG,2014-08-14,51.15444564819336
493696,ISRG,2014-08-15,51.01555633544922
493697,ISRG,2014-08-18,51.59000015258789
493698,ISRG,2014-08-19,52.57444381713867
493699,ISRG,2014-08-20,51.94444274902344
493700,ISRG,2014-08-21,52.432220458984375
493701,ISRG,2014-08-22,52.415557861328125
493702,ISRG,2014-08-25,52.282222747802734
493703,ISRG,2014-08-26,53.186668395996094
493704,ISRG,2014-08-27,52.34555435180664
493705,ISRG,2014-08-28,51.72999954223633
493706,ISRG,2014-08-29,52.223331451416016
493707,ISRG,2014-09-02,52.67333221435547
493708,ISRG,2014-09-03,52.63444519042969
493709,ISRG,2014-09-04,51.63444519042969
493710,ISRG,2014-09-05,51.70888900756836
493711,ISRG,2014-09-08,51.864444732666016
493712,ISRG,2014-09-09,51.86777877807617
493713,ISRG,2014-09-10,52.61555480957031
493714,ISRG,2014-09-11,52.22222137451172
493715,ISRG,2014-09-12,53.41444396972656
493716,ISRG,2014-09-15,52.08666610717773
493717,ISRG,2014-09-16,52.74222183227539
493718,ISRG,2014-09-17,52.614444732666016
493719,ISRG,2014-09-18,52.83777618408203
493720,ISRG,2014-09-19,52.16999816894531
493721,ISRG,2014-09-22,50.78777694702149
493722,ISRG,2014-09-23,50.68000030517578
493723,ISRG,2014-09-24,51.75
493724,ISRG,2014-09-25,50.83777618408203
493725,ISRG,2014-09-26,51.14444351196289
493726,ISRG,2014-09-29,51.635555267333984
493727,ISRG,2014-09-30,51.31333160400391
493728,ISRG,2014-10-01,51.42222213745117
493729,ISRG,2014-10-02,52.182220458984375
493730,ISRG,2014-10-03,52.80110931396485
493731,ISRG,2014-10-06,54.06111145019531
493732,ISRG,2014-10-07,53.58444213867188
493733,ISRG,2014-10-08,54.42777633666992
493734,ISRG,2014-10-09,52.92777633666992
493735,ISRG,2014-10-10,52.22777938842773
493736,ISRG,2014-10-13,51.674442291259766
493737,ISRG,2014-10-14,51.25666809082031
493738,ISRG,2014-10-15,51.12666702270508
493739,ISRG,2014-10-16,50.723331451416016
493740,ISRG,2014-10-17,52.2488899230957
493741,ISRG,2014-10-20,53.91777801513672
493742,ISRG,2014-10-21,55.08555603027344
493743,ISRG,2014-10-22,53.53444290161133
493744,ISRG,2014-10-23,53.9477767944336
493745,ISRG,2014-10-24,53.11222076416016
493746,ISRG,2014-10-27,53.078887939453125
493747,ISRG,2014-10-28,54.63222122192383
493748,ISRG,2014-10-29,54.15777969360352
493749,ISRG,2014-10-30,54.44444274902344
493750,ISRG,2014-10-31,55.0888900756836
493751,ISRG,2014-11-03,55.09333419799805
493752,ISRG,2014-11-04,55.11111068725586
493753,ISRG,2014-11-05,56.1522216796875
493754,ISRG,2014-11-06,56.51666641235352
493755,ISRG,2014-11-07,55.55777740478516
493756,ISRG,2014-11-10,56.554443359375
493757,ISRG,2014-11-11,57.148887634277344
493758,ISRG,2014-11-12,57.026668548583984
493759,ISRG,2014-11-13,57.34444427490234
493760,ISRG,2014-11-14,56.91222381591797
493761,ISRG,2014-11-17,56.82110977172852
493762,ISRG,2014-11-18,57.35444259643555
493763,ISRG,2014-11-19,57.00333404541016
493764,ISRG,2014-11-20,57.05777740478516
493765,ISRG,2014-11-21,57.27000045776367
493766,ISRG,2014-11-24,57.92555618286133
493767,ISRG,2014-11-25,57.38777923583984
493768,ISRG,2014-11-26,57.223331451416016
493769,ISRG,2014-11-28,57.52999877929688
493770,ISRG,2014-12-01,57.08111190795898
493771,ISRG,2014-12-02,56.93111038208008
493772,ISRG,2014-12-03,57.62333297729492
493773,ISRG,2014-12-04,56.74444580078125
493774,ISRG,2014-12-05,56.54111099243164
493775,ISRG,2014-12-08,57.23555755615234
493776,ISRG,2014-12-09,57.21444320678711
493777,ISRG,2014-12-10,55.643333435058594
493778,ISRG,2014-12-11,56.23555755615234
493779,ISRG,2014-12-12,55.86333465576172
493780,ISRG,2014-12-15,55.445556640625
493781,ISRG,2014-12-16,55.24111175537109
493782,ISRG,2014-12-17,56.68999862670898
493783,ISRG,2014-12-18,58.16777801513672
493784,ISRG,2014-12-19,59.106666564941406
493785,ISRG,2014-12-22,59.315555572509766
493786,ISRG,2014-12-23,58.46222305297852
493787,ISRG,2014-12-24,58.99333190917969
493788,ISRG,2014-12-26,59.026668548583984
493789,ISRG,2014-12-29,58.85889053344727
493790,ISRG,2014-12-30,58.43444442749024
493791,ISRG,2014-12-31,58.77111053466797
493792,ISRG,2015-01-02,58.39666748046875
493793,ISRG,2015-01-05,57.1522216796875
493794,ISRG,2015-01-06,57.75444412231445
493795,ISRG,2015-01-07,58.07110977172852
493796,ISRG,2015-01-08,59.22222137451172
493797,ISRG,2015-01-09,57.87444305419922
493798,ISRG,2015-01-12,58.38999938964844
493799,ISRG,2015-01-13,57.96222305297852
493800,ISRG,2015-01-14,59.48444366455078
493801,ISRG,2015-01-15,58.264442443847656
493802,ISRG,2015-01-16,58.95888900756836
493803,ISRG,2015-01-20,57.98777770996094
493804,ISRG,2015-01-21,57.56888961791992
493805,ISRG,2015-01-22,58.37555694580078
493806,ISRG,2015-01-23,57.50777816772461
493807,ISRG,2015-01-26,57.88999938964844
493808,ISRG,2015-01-27,56.578887939453125
493809,ISRG,2015-01-28,55.84000015258789
493810,ISRG,2015-01-29,56.10889053344727
493811,ISRG,2015-01-30,54.94222259521485
493812,ISRG,2015-02-02,56.3477783203125
493813,ISRG,2015-02-03,56.51777648925781
493814,ISRG,2015-02-04,56.10222244262695
493815,ISRG,2015-02-05,57.35222244262695
493816,ISRG,2015-02-06,56.918888092041016
493817,ISRG,2015-02-09,55.69889068603516
493818,ISRG,2015-02-10,55.54111099243164
493819,ISRG,2015-02-11,55.436668395996094
493820,ISRG,2015-02-12,56.41222381591797
493821,ISRG,2015-02-13,56.747779846191406
493822,ISRG,2015-02-17,57.11111068725586
493823,ISRG,2015-02-18,56.98444366455078
493824,ISRG,2015-02-19,56.83000183105469
493825,ISRG,2015-02-20,57.03444290161133
493826,ISRG,2015-02-23,57.07777786254883
493827,ISRG,2015-02-24,56.87444305419922
493828,ISRG,2015-02-25,56.40666580200195
493829,ISRG,2015-02-26,56.258888244628906
493830,ISRG,2015-02-27,55.55555725097656
493831,ISRG,2015-03-02,55.91777801513672
493832,ISRG,2015-03-03,56.56333160400391
493833,ISRG,2015-03-04,55.61777877807617
493834,ISRG,2015-03-05,55.502220153808594
493835,ISRG,2015-03-06,54.893333435058594
493836,ISRG,2015-03-09,54.73222351074219
493837,ISRG,2015-03-10,54.168888092041016
493838,ISRG,2015-03-11,54.83444213867188
493839,ISRG,2015-03-12,55.47222137451172
493840,ISRG,2015-03-13,54.82777786254883
493841,ISRG,2015-03-16,56.31333160400391
493842,ISRG,2015-03-17,56.19444274902344
493843,ISRG,2015-03-18,56.540000915527344
493844,ISRG,2015-03-19,56.52888870239258
493845,ISRG,2015-03-20,56.55888748168945
493846,ISRG,2015-03-23,56.46777725219727
493847,ISRG,2015-03-24,55.96666717529297
493848,ISRG,2015-03-25,55.02555465698242
493849,ISRG,2015-03-26,55.44333267211914
493850,ISRG,2015-03-27,55.25
493851,ISRG,2015-03-30,56.2400016784668
493852,ISRG,2015-03-31,56.114444732666016
493853,ISRG,2015-04-01,56.27999877929688
493854,ISRG,2015-04-02,56.47666549682617
493855,ISRG,2015-04-06,57.14777755737305
493856,ISRG,2015-04-07,56.93999862670898
493857,ISRG,2015-04-08,56.828887939453125
493858,ISRG,2015-04-09,57.0099983215332
493859,ISRG,2015-04-10,58.92889022827149
493860,ISRG,2015-04-13,60.25666809082031
493861,ISRG,2015-04-14,59.56111145019531
493862,ISRG,2015-04-15,59.30110931396485
493863,ISRG,2015-04-16,60.38777923583984
493864,ISRG,2015-04-17,60.07777786254883
493865,ISRG,2015-04-20,61.44222259521485
493866,ISRG,2015-04-21,60.747779846191406
493867,ISRG,2015-04-22,57.436668395996094
493868,ISRG,2015-04-23,56.97444534301758
493869,ISRG,2015-04-24,56.21333312988281
493870,ISRG,2015-04-27,55.61333465576172
493871,ISRG,2015-04-28,56.10444259643555
493872,ISRG,2015-04-29,55.50333404541016
493873,ISRG,2015-04-30,55.10889053344727
493874,ISRG,2015-05-01,55.328887939453125
493875,ISRG,2015-05-04,55.37333297729492
493876,ISRG,2015-05-05,54.77333450317383
493877,ISRG,2015-05-06,54.30110931396485
493878,ISRG,2015-05-07,54.3477783203125
493879,ISRG,2015-05-08,54.924442291259766
493880,ISRG,2015-05-11,55.1522216796875
493881,ISRG,2015-05-12,54.98222351074219
493882,ISRG,2015-05-13,55.38444519042969
493883,ISRG,2015-05-14,55.81666564941406
493884,ISRG,2015-05-15,55.96222305297852
493885,ISRG,2015-05-18,55.84999847412109
493886,ISRG,2015-05-19,55.87333297729492
493887,ISRG,2015-05-20,54.70777893066406
493888,ISRG,2015-05-21,54.99444580078125
493889,ISRG,2015-05-22,55.02999877929688
493890,ISRG,2015-05-26,54.130001068115234
493891,ISRG,2015-05-27,54.851112365722656
493892,ISRG,2015-05-28,53.97777938842773
493893,ISRG,2015-05-29,54.19444274902344
493894,ISRG,2015-06-01,55.79777908325195
493895,ISRG,2015-06-02,55.45888900756836
493896,ISRG,2015-06-03,55.682220458984375
493897,ISRG,2015-06-04,55.13777923583984
493898,ISRG,2015-06-05,55.008888244628906
493899,ISRG,2015-06-08,54.50666809082031
493900,ISRG,2015-06-09,55.24666595458984
493901,ISRG,2015-06-10,56.02333450317383
493902,ISRG,2015-06-11,55.36000061035156
493903,ISRG,2015-06-12,55.073333740234375
493904,ISRG,2015-06-15,54.63111114501953
493905,ISRG,2015-06-16,54.53666687011719
493906,ISRG,2015-06-17,54.31444549560547
493907,ISRG,2015-06-18,55.11111068725586
493908,ISRG,2015-06-19,54.97222137451172
493909,ISRG,2015-06-22,55.49444580078125
493910,ISRG,2015-06-23,55.18000030517578
493911,ISRG,2015-06-24,54.71666717529297
493912,ISRG,2015-06-25,54.98444366455078
493913,ISRG,2015-06-26,55.238887786865234
493914,ISRG,2015-06-29,53.75333404541016
493915,ISRG,2015-06-30,53.83333206176758
493916,ISRG,2015-07-01,53.98222351074219
493917,ISRG,2015-07-02,54.032222747802734
493918,ISRG,2015-07-06,53.12222290039063
493919,ISRG,2015-07-07,53.49666595458984
493920,ISRG,2015-07-08,53.18333435058594
493921,ISRG,2015-07-09,53.49666595458984
493922,ISRG,2015-07-10,54.20777893066406
493923,ISRG,2015-07-13,55.282222747802734
493924,ISRG,2015-07-14,54.661109924316406
493925,ISRG,2015-07-15,54.497779846191406
493926,ISRG,2015-07-16,54.445556640625
493927,ISRG,2015-07-17,54.42333221435547
493928,ISRG,2015-07-20,55.290000915527344
493929,ISRG,2015-07-21,56.12111282348633
493930,ISRG,2015-07-22,61.0977783203125
493931,ISRG,2015-07-23,61.911109924316406
493932,ISRG,2015-07-24,60.67555618286133
493933,ISRG,2015-07-27,60.46110916137695
493934,ISRG,2015-07-28,60.02888870239258
493935,ISRG,2015-07-29,60.032222747802734
493936,ISRG,2015-07-30,59.95777893066406
493937,ISRG,2015-07-31,59.24111175537109
493938,ISRG,2015-08-03,58.5
493939,ISRG,2015-08-04,58.52777862548828
493940,ISRG,2015-08-05,59.00777816772461
493941,ISRG,2015-08-06,58.22999954223633
493942,ISRG,2015-08-07,59.22111129760742
493943,ISRG,2015-08-10,59.13999938964844
493944,ISRG,2015-08-11,58.87111282348633
493945,ISRG,2015-08-12,58.80888748168945
493946,ISRG,2015-08-13,58.6522216796875
493947,ISRG,2015-08-14,58.87444305419922
493948,ISRG,2015-08-17,59.22777938842773
493949,ISRG,2015-08-18,58.85555648803711
493950,ISRG,2015-08-19,58.51333236694336
493951,ISRG,2015-08-20,57.135555267333984
493952,ISRG,2015-08-21,56.315555572509766
493953,ISRG,2015-08-24,54.53444290161133
493954,ISRG,2015-08-25,54.93999862670898
493955,ISRG,2015-08-26,56.49444580078125
493956,ISRG,2015-08-27,57.28555679321289
493957,ISRG,2015-08-28,57.13777923583984
493958,ISRG,2015-08-31,56.772220611572266
493959,ISRG,2015-09-01,55.93555450439453
493960,ISRG,2015-09-02,56.79222106933594
493961,ISRG,2015-09-03,57.08333206176758
493962,ISRG,2015-09-04,56.488887786865234
493963,ISRG,2015-09-08,57.8488883972168
493964,ISRG,2015-09-09,56.663333892822266
493965,ISRG,2015-09-10,56.83777618408203
493966,ISRG,2015-09-11,57.25555419921875
493967,ISRG,2015-09-14,56.73110961914063
493968,ISRG,2015-09-15,57.08555603027344
493969,ISRG,2015-09-16,57.16666793823242
493970,ISRG,2015-09-17,57.69333267211914
493971,ISRG,2015-09-18,56.828887939453125
493972,ISRG,2015-09-21,56.10444259643555
493973,ISRG,2015-09-22,54.91222381591797
493974,ISRG,2015-09-23,54.43111038208008
493975,ISRG,2015-09-24,54.573333740234375
493976,ISRG,2015-09-25,52.87888717651367
493977,ISRG,2015-09-28,51.5011100769043
493978,ISRG,2015-09-29,50.6077766418457
493979,ISRG,2015-09-30,51.06444549560547
493980,ISRG,2015-10-01,50.61888885498047
493981,ISRG,2015-10-02,51.6522216796875
493982,ISRG,2015-10-05,52.09000015258789
493983,ISRG,2015-10-06,51.06666564941406
493984,ISRG,2015-10-07,51.85555648803711
493985,ISRG,2015-10-08,52.045555114746094
493986,ISRG,2015-10-09,52.18333435058594
493987,ISRG,2015-10-12,51.20444488525391
493988,ISRG,2015-10-13,50.71222305297852
493989,ISRG,2015-10-14,50.540000915527344
493990,ISRG,2015-10-15,51.36777877807617
493991,ISRG,2015-10-16,51.92555618286133
493992,ISRG,2015-10-19,53.15999984741211
493993,ISRG,2015-10-20,52.55666732788086
493994,ISRG,2015-10-21,55.4900016784668
493995,ISRG,2015-10-22,55.13111114501953
493996,ISRG,2015-10-23,55.55888748168945
493997,ISRG,2015-10-26,55.17222213745117
493998,ISRG,2015-10-27,55.195556640625
493999,ISRG,2015-10-28,55.55777740478516
494000,ISRG,2015-10-29,55.58666610717773
494001,ISRG,2015-10-30,55.17777633666992
494002,ISRG,2015-11-02,56.02888870239258
494003,ISRG,2015-11-03,55.93444442749024
494004,ISRG,2015-11-04,55.71666717529297
494005,ISRG,2015-11-05,55.48333358764648
494006,ISRG,2015-11-06,55.66222381591797
494007,ISRG,2015-11-09,55.33777618408203
494008,ISRG,2015-11-10,55.84000015258789
494009,ISRG,2015-11-11,55.4011116027832
494010,ISRG,2015-11-12,55.55555725097656
494011,ISRG,2015-11-13,55.42111206054688
494012,ISRG,2015-11-16,55.65666580200195
494013,ISRG,2015-11-17,55.38999938964844
494014,ISRG,2015-11-18,56.37333297729492
494015,ISRG,2015-11-19,56.018890380859375
494016,ISRG,2015-11-20,57.39666748046875
494017,ISRG,2015-11-23,57.676666259765625
494018,ISRG,2015-11-24,57.415557861328125
494019,ISRG,2015-11-25,57.54111099243164
494020,ISRG,2015-11-27,57.69333267211914
494021,ISRG,2015-11-30,57.77999877929688
494022,ISRG,2015-12-01,58.02777862548828
494023,ISRG,2015-12-02,57.50666809082031
494024,ISRG,2015-12-03,56.51777648925781
494025,ISRG,2015-12-04,57.93333435058594
494026,ISRG,2015-12-07,58.05777740478516
494027,ISRG,2015-12-08,57.01555633544922
494028,ISRG,2015-12-09,57.07222366333008
494029,ISRG,2015-12-10,58.44889068603516
494030,ISRG,2015-12-11,58.163333892822266
494031,ISRG,2015-12-14,58.75
494032,ISRG,2015-12-15,59.67333221435547
494033,ISRG,2015-12-16,60.56999969482422
494034,ISRG,2015-12-17,59.89666748046875
494035,ISRG,2015-12-18,59.35333251953125
494036,ISRG,2015-12-21,59.924442291259766
494037,ISRG,2015-12-22,60.161109924316406
494038,ISRG,2015-12-23,60.85889053344727
494039,ISRG,2015-12-24,60.82777786254883
494040,ISRG,2015-12-28,60.790000915527344
494041,ISRG,2015-12-29,61.48555755615234
494042,ISRG,2015-12-30,61.38999938964844
494043,ISRG,2015-12-31,60.68444442749024
494044,ISRG,2016-01-04,60.82110977172852
494045,ISRG,2016-01-05,61.328887939453125
494046,ISRG,2016-01-06,61.47111129760742
494047,ISRG,2016-01-07,59.655555725097656
494048,ISRG,2016-01-08,59.61555480957031
494049,ISRG,2016-01-11,59.95333480834961
494050,ISRG,2016-01-12,60.23555755615234
494051,ISRG,2016-01-13,60.57110977172852
494052,ISRG,2016-01-14,61.752220153808594
494053,ISRG,2016-01-15,61.91666793823242
494054,ISRG,2016-01-19,61.83222198486328
494055,ISRG,2016-01-20,61.61777877807617
494056,ISRG,2016-01-21,61.73333358764648
494057,ISRG,2016-01-22,62.9011116027832
494058,ISRG,2016-01-25,62.024444580078125
494059,ISRG,2016-01-26,60.58222198486328
494060,ISRG,2016-01-27,59.33555603027344
494061,ISRG,2016-01-28,58.5099983215332
494062,ISRG,2016-01-29,60.09444427490234
494063,ISRG,2016-02-01,60.351112365722656
494064,ISRG,2016-02-02,59.92777633666992
494065,ISRG,2016-02-03,60.56666564941406
494066,ISRG,2016-02-04,61.32555770874024
494067,ISRG,2016-02-05,59.58222198486328
494068,ISRG,2016-02-08,56.364444732666016
494069,ISRG,2016-02-09,56.53555679321289
494070,ISRG,2016-02-10,58.26777648925781
494071,ISRG,2016-02-11,57.95000076293945
494072,ISRG,2016-02-12,59.03111267089844
494073,ISRG,2016-02-16,59.46222305297852
494074,ISRG,2016-02-17,60.206668853759766
494075,ISRG,2016-02-18,60.29111099243164
494076,ISRG,2016-02-19,60.70444488525391
494077,ISRG,2016-02-22,61.27888870239258
494078,ISRG,2016-02-23,60.988887786865234
494079,ISRG,2016-02-24,61.51666641235352
494080,ISRG,2016-02-25,62.1422233581543
494081,ISRG,2016-02-26,63.052223205566406
494082,ISRG,2016-02-29,62.56222152709961
494083,ISRG,2016-03-01,63.4988899230957
494084,ISRG,2016-03-02,63.75666809082031
494085,ISRG,2016-03-03,63.782222747802734
494086,ISRG,2016-03-04,63.405555725097656
494087,ISRG,2016-03-07,63.63222122192383
494088,ISRG,2016-03-08,62.98444366455078
494089,ISRG,2016-03-09,63.655555725097656
494090,ISRG,2016-03-10,63.74444580078125
494091,ISRG,2016-03-11,64.49444580078125
494092,ISRG,2016-03-14,65.89666748046875
494093,ISRG,2016-03-15,65.26667022705078
494094,ISRG,2016-03-16,65.26444244384766
494095,ISRG,2016-03-17,62.48333358764648
494096,ISRG,2016-03-18,64.78333282470703
494097,ISRG,2016-03-21,64.77666473388672
494098,ISRG,2016-03-22,65.66999816894531
494099,ISRG,2016-03-23,65.14778137207031
494100,ISRG,2016-03-24,64.81222534179688
494101,ISRG,2016-03-28,64.90777587890625
494102,ISRG,2016-03-29,67.00777435302734
494103,ISRG,2016-03-30,66.47555541992188
494104,ISRG,2016-03-31,66.78333282470703
494105,ISRG,2016-04-01,67.38888549804688
494106,ISRG,2016-04-04,69.1177749633789
494107,ISRG,2016-04-05,68.10221862792969
494108,ISRG,2016-04-06,69.56888580322266
494109,ISRG,2016-04-07,68.30889129638672
494110,ISRG,2016-04-08,68.86333465576172
494111,ISRG,2016-04-11,68.9111099243164
494112,ISRG,2016-04-12,69.50111389160156
494113,ISRG,2016-04-13,69.66777801513672
494114,ISRG,2016-04-14,69.23222351074219
494115,ISRG,2016-04-15,69.35778045654297
494116,ISRG,2016-04-18,69.66444396972656
494117,ISRG,2016-04-19,69.30110931396484
494118,ISRG,2016-04-20,71.6177749633789
494119,ISRG,2016-04-21,71.32333374023438
494120,ISRG,2016-04-22,70.90555572509766
494121,ISRG,2016-04-25,70.97110748291016
494122,ISRG,2016-04-26,70.27777862548828
494123,ISRG,2016-04-27,70.33444213867188
494124,ISRG,2016-04-28,70.16666412353516
494125,ISRG,2016-04-29,69.5955581665039
494126,ISRG,2016-05-02,70.37333679199219
494127,ISRG,2016-05-03,68.73666381835938
494128,ISRG,2016-05-04,68.3499984741211
494129,ISRG,2016-05-05,68.36888885498047
494130,ISRG,2016-05-06,68.77333068847656
494131,ISRG,2016-05-09,69.31777954101562
494132,ISRG,2016-05-10,69.6177749633789
494133,ISRG,2016-05-11,69.74333190917969
494134,ISRG,2016-05-12,70.36666870117188
494135,ISRG,2016-05-13,69.8677749633789
494136,ISRG,2016-05-16,70.58555603027344
494137,ISRG,2016-05-17,69.04222106933594
494138,ISRG,2016-05-18,69.46778106689453
494139,ISRG,2016-05-19,69.30999755859375
494140,ISRG,2016-05-20,70.28666687011719
494141,ISRG,2016-05-23,69.8499984741211
494142,ISRG,2016-05-24,70.96333312988281
494143,ISRG,2016-05-25,71.44889068603516
494144,ISRG,2016-05-26,70.80000305175781
494145,ISRG,2016-05-27,70.7388916015625
494146,ISRG,2016-05-31,70.52333068847656
494147,ISRG,2016-06-01,70.85444641113281
494148,ISRG,2016-06-02,71.04888916015625
494149,ISRG,2016-06-03,70.76000213623047
494150,ISRG,2016-06-06,70.62444305419922
494151,ISRG,2016-06-07,70.6544418334961
494152,ISRG,2016-06-08,71.43111419677734
494153,ISRG,2016-06-09,72.02222442626953
494154,ISRG,2016-06-10,71.28778076171875
494155,ISRG,2016-06-13,71.56666564941406
494156,ISRG,2016-06-14,71.66555786132812
494157,ISRG,2016-06-15,71.67888641357422
494158,ISRG,2016-06-16,71.50333404541016
494159,ISRG,2016-06-17,71.304443359375
494160,ISRG,2016-06-20,72.0088882446289
494161,ISRG,2016-06-21,71.68555450439453
494162,ISRG,2016-06-22,72.38333129882812
494163,ISRG,2016-06-23,73.4800033569336
494164,ISRG,2016-06-24,71.64666748046875
494165,ISRG,2016-06-27,69.9888916015625
494166,ISRG,2016-06-28,70.9566650390625
494167,ISRG,2016-06-29,73.08000183105469
494168,ISRG,2016-06-30,73.48999786376953
494169,ISRG,2016-07-01,74.0344467163086
494170,ISRG,2016-07-05,73.85221862792969
494171,ISRG,2016-07-06,74.49333190917969
494172,ISRG,2016-07-07,75.03333282470703
494173,ISRG,2016-07-08,75.42666625976562
494174,ISRG,2016-07-11,74.85555267333984
494175,ISRG,2016-07-12,75.0344467163086
494176,ISRG,2016-07-13,74.76000213623047
494177,ISRG,2016-07-14,75.06666564941406
494178,ISRG,2016-07-15,74.48666381835938
494179,ISRG,2016-07-18,74.50444030761719
494180,ISRG,2016-07-19,74.65555572509766
494181,ISRG,2016-07-20,78.11666870117188
494182,ISRG,2016-07-21,76.77222442626953
494183,ISRG,2016-07-22,76.59666442871094
494184,ISRG,2016-07-25,76.26333618164062
494185,ISRG,2016-07-26,76.2911148071289
494186,ISRG,2016-07-27,75.89778137207031
494187,ISRG,2016-07-28,76.67666625976562
494188,ISRG,2016-07-29,77.3066635131836
494189,ISRG,2016-08-01,77.09666442871094
494190,ISRG,2016-08-02,76.72110748291016
494191,ISRG,2016-08-03,76.41444396972656
494192,ISRG,2016-08-04,77.06555938720703
494193,ISRG,2016-08-05,77.03666687011719
494194,ISRG,2016-08-08,76.98222351074219
494195,ISRG,2016-08-09,77.40888977050781
494196,ISRG,2016-08-10,77.02666473388672
494197,ISRG,2016-08-11,77.28221893310547
494198,ISRG,2016-08-12,76.76889038085938
494199,ISRG,2016-08-15,76.99888610839844
494200,ISRG,2016-08-16,76.22666931152344
494201,ISRG,2016-08-17,75.87777709960938
494202,ISRG,2016-08-18,76.18000030517578
494203,ISRG,2016-08-19,76.40777587890625
494204,ISRG,2016-08-22,76.91666412353516
494205,ISRG,2016-08-23,77.32888793945312
494206,ISRG,2016-08-24,76.17666625976562
494207,ISRG,2016-08-25,76.27222442626953
494208,ISRG,2016-08-26,76.1433334350586
494209,ISRG,2016-08-29,76.39444732666016
494210,ISRG,2016-08-30,76.39221954345703
494211,ISRG,2016-08-31,76.26889038085938
494212,ISRG,2016-09-01,76.6322250366211
494213,ISRG,2016-09-02,76.48555755615234
494214,ISRG,2016-09-06,77.01333618164062
494215,ISRG,2016-09-07,76.67444610595703
494216,ISRG,2016-09-08,76.79444122314453
494217,ISRG,2016-09-09,75.13555908203125
494218,ISRG,2016-09-12,75.93222045898438
494219,ISRG,2016-09-13,74.69222259521484
494220,ISRG,2016-09-14,74.7911148071289
494221,ISRG,2016-09-15,76.02111053466797
494222,ISRG,2016-09-16,76.26333618164062
494223,ISRG,2016-09-19,77.06111145019531
494224,ISRG,2016-09-20,77.6522216796875
494225,ISRG,2016-09-21,78.1177749633789
494226,ISRG,2016-09-22,79.80000305175781
494227,ISRG,2016-09-23,78.913330078125
494228,ISRG,2016-09-26,78.58222198486328
494229,ISRG,2016-09-27,80.02111053466797
494230,ISRG,2016-09-28,79.7522201538086
494231,ISRG,2016-09-29,79.99888610839844
494232,ISRG,2016-09-30,80.53666687011719
494233,ISRG,2016-10-03,79.77111053466797
494234,ISRG,2016-10-04,79.62444305419922
494235,ISRG,2016-10-05,79.78888702392578
494236,ISRG,2016-10-06,79.57666778564453
494237,ISRG,2016-10-07,79.78221893310547
494238,ISRG,2016-10-10,80.51222229003906
494239,ISRG,2016-10-11,78.9222183227539
494240,ISRG,2016-10-12,78.99222564697266
494241,ISRG,2016-10-13,79.27111053466797
494242,ISRG,2016-10-14,79.43444061279297
494243,ISRG,2016-10-17,78.82666778564453
494244,ISRG,2016-10-18,80.19222259521484
494245,ISRG,2016-10-19,75.68111419677734
494246,ISRG,2016-10-20,75.75777435302734
494247,ISRG,2016-10-21,75.33555603027344
494248,ISRG,2016-10-24,76.11111450195312
494249,ISRG,2016-10-25,75.5
494250,ISRG,2016-10-26,73.96888732910156
494251,ISRG,2016-10-27,73.69222259521484
494252,ISRG,2016-10-28,74.06111145019531
494253,ISRG,2016-10-31,74.67555236816406
494254,ISRG,2016-11-01,74.413330078125
494255,ISRG,2016-11-02,74.0633316040039
494256,ISRG,2016-11-03,74.81111145019531
494257,ISRG,2016-11-04,74.60221862792969
494258,ISRG,2016-11-07,75.38111114501953
494259,ISRG,2016-11-08,76.12555694580078
494260,ISRG,2016-11-09,72.38444519042969
494261,ISRG,2016-11-10,70.61333465576172
494262,ISRG,2016-11-11,69.08444213867188
494263,ISRG,2016-11-14,69.4000015258789
494264,ISRG,2016-11-15,71.1722183227539
494265,ISRG,2016-11-16,71.48444366455078
494266,ISRG,2016-11-17,72.73332977294922
494267,ISRG,2016-11-18,72.76555633544922
494268,ISRG,2016-11-21,73.56555938720703
494269,ISRG,2016-11-22,71.13444519042969
494270,ISRG,2016-11-23,71.6977767944336
494271,ISRG,2016-11-25,72.945556640625
494272,ISRG,2016-11-28,71.9655532836914
494273,ISRG,2016-11-29,72.25666809082031
494274,ISRG,2016-11-30,71.52666473388672
494275,ISRG,2016-12-01,70.2588882446289
494276,ISRG,2016-12-02,70.73777770996094
494277,ISRG,2016-12-05,70.77222442626953
494278,ISRG,2016-12-06,69.06555938720703
494279,ISRG,2016-12-07,68.77889251708984
494280,ISRG,2016-12-08,68.82888793945312
494281,ISRG,2016-12-09,69.46778106689453
494282,ISRG,2016-12-12,70.41555786132812
494283,ISRG,2016-12-13,70.663330078125
494284,ISRG,2016-12-14,70.73222351074219
494285,ISRG,2016-12-15,71.0
494286,ISRG,2016-12-16,71.26555633544922
494287,ISRG,2016-12-19,70.87889099121094
494288,ISRG,2016-12-20,70.445556640625
494289,ISRG,2016-12-21,70.03221893310547
494290,ISRG,2016-12-22,70.84222412109375
494291,ISRG,2016-12-23,71.19444274902344
494292,ISRG,2016-12-27,71.0566635131836
494293,ISRG,2016-12-28,70.61666870117188
494294,ISRG,2016-12-29,70.72777557373047
494295,ISRG,2016-12-30,70.46333312988281
494296,ISRG,2017-01-03,71.30999755859375
494297,ISRG,2017-01-04,69.9433364868164
494298,ISRG,2017-01-05,70.32333374023438
494299,ISRG,2017-01-06,70.67888641357422
494300,ISRG,2017-01-09,71.25555419921875
494301,ISRG,2017-01-10,73.5777816772461
494302,ISRG,2017-01-11,75.35111236572266
494303,ISRG,2017-01-12,73.87555694580078
494304,ISRG,2017-01-13,73.8566665649414
494305,ISRG,2017-01-17,73.74888610839844
494306,ISRG,2017-01-18,73.67444610595703
494307,ISRG,2017-01-19,73.1177749633789
494308,ISRG,2017-01-20,72.97222137451172
494309,ISRG,2017-01-23,72.78111267089844
494310,ISRG,2017-01-24,74.00555419921875
494311,ISRG,2017-01-25,77.77777862548828
494312,ISRG,2017-01-26,76.39555358886719
494313,ISRG,2017-01-27,76.80999755859375
494314,ISRG,2017-01-30,76.68111419677734
494315,ISRG,2017-01-31,76.9655532836914
494316,ISRG,2017-02-01,77.44667053222656
494317,ISRG,2017-02-02,77.7955551147461
494318,ISRG,2017-02-03,78.01444244384766
494319,ISRG,2017-02-06,78.32888793945312
494320,ISRG,2017-02-07,78.24888610839844
494321,ISRG,2017-02-08,78.07444763183594
494322,ISRG,2017-02-09,78.37555694580078
494323,ISRG,2017-02-10,78.39111328125
494324,ISRG,2017-02-13,78.96666717529297
494325,ISRG,2017-02-14,79.43555450439453
494326,ISRG,2017-02-15,79.63777923583984
494327,ISRG,2017-02-16,80.163330078125
494328,ISRG,2017-02-17,80.51777648925781
494329,ISRG,2017-02-21,81.35221862792969
494330,ISRG,2017-02-22,81.34222412109375
494331,ISRG,2017-02-23,81.70555877685547
494332,ISRG,2017-02-24,81.87333679199219
494333,ISRG,2017-02-27,81.55889129638672
494334,ISRG,2017-02-28,81.88888549804688
494335,ISRG,2017-03-01,82.34333038330078
494336,ISRG,2017-03-02,82.50777435302734
494337,ISRG,2017-03-03,82.75444030761719
494338,ISRG,2017-03-06,81.74444580078125
494339,ISRG,2017-03-07,81.12777709960938
494340,ISRG,2017-03-08,80.90110778808594
494341,ISRG,2017-03-09,81.77999877929688
494342,ISRG,2017-03-10,81.57333374023438
494343,ISRG,2017-03-13,81.5433349609375
494344,ISRG,2017-03-14,82.23110961914062
494345,ISRG,2017-03-15,82.96333312988281
494346,ISRG,2017-03-16,82.61444091796875
494347,ISRG,2017-03-17,83.31444549560547
494348,ISRG,2017-03-20,83.336669921875
494349,ISRG,2017-03-21,82.88333129882812
494350,ISRG,2017-03-22,83.14555358886719
494351,ISRG,2017-03-23,82.90888977050781
494352,ISRG,2017-03-24,84.22222137451172
494353,ISRG,2017-03-27,85.25777435302734
494354,ISRG,2017-03-28,84.94110870361328
494355,ISRG,2017-03-29,85.07555389404297
494356,ISRG,2017-03-30,85.13999938964844
494357,ISRG,2017-03-31,85.163330078125
494358,ISRG,2017-04-03,84.96778106689453
494359,ISRG,2017-04-04,84.7044448852539
494360,ISRG,2017-04-05,84.75555419921875
494361,ISRG,2017-04-06,84.7522201538086
494362,ISRG,2017-04-07,85.23555755615234
494363,ISRG,2017-04-10,85.22666931152344
494364,ISRG,2017-04-11,84.98110961914062
494365,ISRG,2017-04-12,84.91777801513672
494366,ISRG,2017-04-13,84.97666931152344
494367,ISRG,2017-04-17,85.36444091796875
494368,ISRG,2017-04-18,84.37110900878906
494369,ISRG,2017-04-19,89.74444580078125
494370,ISRG,2017-04-20,90.49444580078124
494371,ISRG,2017-04-21,90.38111114501952
494372,ISRG,2017-04-24,91.35333251953124
494373,ISRG,2017-04-25,91.91555786132812
494374,ISRG,2017-04-26,92.66889190673828
494375,ISRG,2017-04-27,92.95111083984376
494376,ISRG,2017-04-28,92.87444305419922
494377,ISRG,2017-05-01,93.28555297851562
494378,ISRG,2017-05-02,93.86333465576172
494379,ISRG,2017-05-03,93.92555236816406
494380,ISRG,2017-05-04,94.13555908203124
494381,ISRG,2017-05-05,94.5044403076172
494382,ISRG,2017-05-08,93.42111206054688
494383,ISRG,2017-05-09,93.68555450439452
494384,ISRG,2017-05-10,93.67333221435548
494385,ISRG,2017-05-11,93.88111114501952
494386,ISRG,2017-05-12,93.74666595458984
494387,ISRG,2017-05-15,94.51889038085938
494388,ISRG,2017-05-16,95.49666595458984
494389,ISRG,2017-05-17,94.55332946777344
494390,ISRG,2017-05-18,95.55332946777344
494391,ISRG,2017-05-19,96.70333099365234
494392,ISRG,2017-05-22,99.11555480957033
494393,ISRG,2017-05-23,99.67111206054688
494394,ISRG,2017-05-24,99.98555755615234
494395,ISRG,2017-05-25,100.8411102294922
494396,ISRG,2017-05-26,101.15110778808594
494397,ISRG,2017-05-30,101.60333251953124
494398,ISRG,2017-05-31,101.63111114501952
494399,ISRG,2017-06-01,102.12000274658205
494400,ISRG,2017-06-02,102.74333190917967
494401,ISRG,2017-06-05,102.445556640625
494402,ISRG,2017-06-06,102.7066650390625
494403,ISRG,2017-06-07,103.55555725097656
494404,ISRG,2017-06-08,103.31666564941406
494405,ISRG,2017-06-09,101.81555938720705
494406,ISRG,2017-06-12,100.36555480957033
494407,ISRG,2017-06-13,100.91444396972656
494408,ISRG,2017-06-14,100.64778137207033
494409,ISRG,2017-06-15,99.8822250366211
494410,ISRG,2017-06-16,101.64888763427734
494411,ISRG,2017-06-19,104.12777709960938
494412,ISRG,2017-06-20,104.48444366455078
494413,ISRG,2017-06-21,105.91889190673828
494414,ISRG,2017-06-22,106.0177764892578
494415,ISRG,2017-06-23,105.43777465820312
494416,ISRG,2017-06-26,104.49333190917967
494417,ISRG,2017-06-27,104.00111389160156
494418,ISRG,2017-06-28,105.1455535888672
494419,ISRG,2017-06-29,103.38888549804688
494420,ISRG,2017-06-30,103.93000030517578
494421,ISRG,2017-07-03,102.40666961669922
494422,ISRG,2017-07-05,104.2322235107422
494423,ISRG,2017-07-06,103.86666870117188
494424,ISRG,2017-07-07,104.91889190673828
494425,ISRG,2017-07-10,105.25
494426,ISRG,2017-07-11,104.72110748291016
494427,ISRG,2017-07-12,105.37110900878906
494428,ISRG,2017-07-13,104.28221893310548
494429,ISRG,2017-07-14,105.75
494430,ISRG,2017-07-17,105.34333038330078
494431,ISRG,2017-07-18,105.18333435058594
494432,ISRG,2017-07-19,107.42111206054688
494433,ISRG,2017-07-20,107.97000122070312
494434,ISRG,2017-07-21,103.0522232055664
494435,ISRG,2017-07-24,105.4633331298828
494436,ISRG,2017-07-25,104.9911117553711
494437,ISRG,2017-07-26,104.87889099121094
494438,ISRG,2017-07-27,103.53888702392578
494439,ISRG,2017-07-28,104.5777816772461
494440,ISRG,2017-07-31,104.25111389160156
494441,ISRG,2017-08-01,104.5522232055664
494442,ISRG,2017-08-02,103.663330078125
494443,ISRG,2017-08-03,103.7955551147461
494444,ISRG,2017-08-04,103.45222473144533
494445,ISRG,2017-08-07,104.06999969482422
494446,ISRG,2017-08-08,103.81999969482422
494447,ISRG,2017-08-09,104.8277816772461
494448,ISRG,2017-08-10,103.26444244384766
494449,ISRG,2017-08-11,104.69444274902344
494450,ISRG,2017-08-14,107.17333221435548
494451,ISRG,2017-08-15,109.48555755615234
494452,ISRG,2017-08-16,109.87777709960938
494453,ISRG,2017-08-17,108.12222290039062
494454,ISRG,2017-08-18,109.3677749633789
494455,ISRG,2017-08-21,109.18888854980467
494456,ISRG,2017-08-22,110.73332977294922
494457,ISRG,2017-08-23,109.62999725341795
494458,ISRG,2017-08-24,110.06444549560548
494459,ISRG,2017-08-25,108.73666381835938
494460,ISRG,2017-08-28,109.55555725097656
494461,ISRG,2017-08-29,109.71111297607422
494462,ISRG,2017-08-30,110.67111206054688
494463,ISRG,2017-08-31,111.62999725341795
494464,ISRG,2017-09-01,111.86111450195312
494465,ISRG,2017-09-05,113.49333190917967
494466,ISRG,2017-09-06,113.59666442871094
494467,ISRG,2017-09-07,115.163330078125
494468,ISRG,2017-09-08,115.84333038330078
494469,ISRG,2017-09-11,116.16444396972656
494470,ISRG,2017-09-12,116.11111450195312
494471,ISRG,2017-09-13,115.87555694580078
494472,ISRG,2017-09-14,115.61111450195312
494473,ISRG,2017-09-15,115.336669921875
494474,ISRG,2017-09-18,116.2544403076172
494475,ISRG,2017-09-19,116.163330078125
494476,ISRG,2017-09-20,116.26333618164062
494477,ISRG,2017-09-21,114.46778106689452
494478,ISRG,2017-09-22,114.61333465576172
494479,ISRG,2017-09-25,113.03778076171876
494480,ISRG,2017-09-26,112.95999908447266
494481,ISRG,2017-09-27,113.7866668701172
494482,ISRG,2017-09-28,113.98666381835938
494483,ISRG,2017-09-29,116.2088851928711
494484,ISRG,2017-10-02,117.83110809326172
494485,ISRG,2017-10-03,119.32111358642578
494486,ISRG,2017-10-04,120.54444122314452
494487,ISRG,2017-10-05,121.07555389404295
494488,ISRG,2017-10-06,120.48999786376952
494489,ISRG,2017-10-09,118.20333099365234
494490,ISRG,2017-10-10,118.33000183105467
494491,ISRG,2017-10-11,120.09666442871094
494492,ISRG,2017-10-12,120.84333038330078
494493,ISRG,2017-10-13,120.76333618164062
494494,ISRG,2017-10-16,117.8499984741211
494495,ISRG,2017-10-17,118.33333587646484
494496,ISRG,2017-10-18,118.1233367919922
494497,ISRG,2017-10-19,119.15333557128906
494498,ISRG,2017-10-20,123.1933364868164
494499,ISRG,2017-10-23,124.50666809082033
494500,ISRG,2017-10-24,123.83000183105467
494501,ISRG,2017-10-25,124.13999938964844
494502,ISRG,2017-10-26,124.12000274658205
494503,ISRG,2017-10-27,124.59333038330078
494504,ISRG,2017-10-30,125.36333465576172
494505,ISRG,2017-10-31,125.12000274658205
494506,ISRG,2017-11-01,125.34666442871094
494507,ISRG,2017-11-02,126.58333587646484
494508,ISRG,2017-11-03,128.0833282470703
494509,ISRG,2017-11-06,128.27667236328125
494510,ISRG,2017-11-07,130.34666442871094
494511,ISRG,2017-11-08,130.77999877929688
494512,ISRG,2017-11-09,130.0
494513,ISRG,2017-11-10,129.71665954589844
494514,ISRG,2017-11-13,130.7066650390625
494515,ISRG,2017-11-14,130.32333374023438
494516,ISRG,2017-11-15,129.89666748046875
494517,ISRG,2017-11-16,131.26666259765625
494518,ISRG,2017-11-17,130.82666015625
494519,ISRG,2017-11-20,131.00999450683594
494520,ISRG,2017-11-21,132.8300018310547
494521,ISRG,2017-11-22,132.19667053222656
494522,ISRG,2017-11-24,132.71665954589844
494523,ISRG,2017-11-27,134.56666564941406
494524,ISRG,2017-11-28,134.07666015625
494525,ISRG,2017-11-29,131.43333435058594
494526,ISRG,2017-11-30,133.25999450683594
494527,ISRG,2017-12-01,132.22000122070312
494528,ISRG,2017-12-04,123.31666564941406
494529,ISRG,2017-12-05,123.16666412353516
494530,ISRG,2017-12-06,126.34666442871094
494531,ISRG,2017-12-07,127.92666625976562
494532,ISRG,2017-12-08,126.5366668701172
494533,ISRG,2017-12-11,124.51667022705078
494534,ISRG,2017-12-12,123.49666595458984
494535,ISRG,2017-12-13,123.6933364868164
494536,ISRG,2017-12-14,120.1866683959961
494537,ISRG,2017-12-15,123.29000091552734
494538,ISRG,2017-12-18,123.96666717529295
494539,ISRG,2017-12-19,122.4499969482422
494540,ISRG,2017-12-20,122.40333557128906
494541,ISRG,2017-12-21,120.4433364868164
494542,ISRG,2017-12-22,121.05332946777344
494543,ISRG,2017-12-26,121.9433364868164
494544,ISRG,2017-12-27,122.69667053222656
494545,ISRG,2017-12-28,122.9566650390625
494546,ISRG,2017-12-29,121.64666748046876
494547,ISRG,2018-01-02,125.08333587646484
494548,ISRG,2018-01-03,127.94000244140624
494549,ISRG,2018-01-04,125.63999938964844
494550,ISRG,2018-01-05,126.336669921875
494551,ISRG,2018-01-08,130.6199951171875
494552,ISRG,2018-01-09,132.53334045410156
494553,ISRG,2018-01-10,141.25332641601562
494554,ISRG,2018-01-11,140.4566650390625
494555,ISRG,2018-01-12,139.67999267578125
494556,ISRG,2018-01-16,140.02333068847656
494557,ISRG,2018-01-17,143.6999969482422
494558,ISRG,2018-01-18,144.02333068847656
494559,ISRG,2018-01-19,144.41000366210938
494560,ISRG,2018-01-22,144.64666748046875
494561,ISRG,2018-01-23,146.51666259765625
494562,ISRG,2018-01-24,145.82666015625
494563,ISRG,2018-01-25,149.93666076660156
494564,ISRG,2018-01-26,146.74667358398438
494565,ISRG,2018-01-29,145.44667053222656
494566,ISRG,2018-01-30,142.6133270263672
494567,ISRG,2018-01-31,143.88999938964844
494568,ISRG,2018-02-01,141.97332763671875
494569,ISRG,2018-02-02,138.98666381835938
494570,ISRG,2018-02-05,133.00332641601562
494571,ISRG,2018-02-06,136.11000061035156
494572,ISRG,2018-02-07,133.17666625976562
494573,ISRG,2018-02-08,127.29000091552734
494574,ISRG,2018-02-09,130.97000122070312
494575,ISRG,2018-02-12,132.836669921875
494576,ISRG,2018-02-13,134.0
494577,ISRG,2018-02-14,136.6300048828125
494578,ISRG,2018-02-15,139.52000427246094
494579,ISRG,2018-02-16,138.66000366210938
494580,ISRG,2018-02-20,140.586669921875
494581,ISRG,2018-02-21,138.85333251953125
494582,ISRG,2018-02-22,139.92999267578125
494583,ISRG,2018-02-23,142.50332641601562
494584,ISRG,2018-02-26,144.0
494585,ISRG,2018-02-27,143.66000366210938
494586,ISRG,2018-02-28,142.14999389648438
494587,ISRG,2018-03-01,137.3766632080078
494588,ISRG,2018-03-02,139.1300048828125
494589,ISRG,2018-03-05,141.4166717529297
494590,ISRG,2018-03-06,142.1666717529297
494591,ISRG,2018-03-07,143.48666381835938
494592,ISRG,2018-03-08,144.1199951171875
494593,ISRG,2018-03-09,146.82000732421875
494594,ISRG,2018-03-12,146.31666564941406
494595,ISRG,2018-03-13,146.74000549316406
494596,ISRG,2018-03-14,146.92333984375
494597,ISRG,2018-03-15,147.31666564941406
494598,ISRG,2018-03-16,145.2866668701172
494599,ISRG,2018-03-19,142.2866668701172
494600,ISRG,2018-03-20,143.39666748046875
494601,ISRG,2018-03-21,141.663330078125
494602,ISRG,2018-03-22,137.96665954589844
494603,ISRG,2018-03-23,133.0500030517578
494604,ISRG,2018-03-26,138.3733367919922
494605,ISRG,2018-03-27,135.07333374023438
494606,ISRG,2018-03-28,134.1300048828125
494607,ISRG,2018-03-29,137.61000061035156
494608,ISRG,2018-04-02,133.6300048828125
494609,ISRG,2018-04-03,134.49000549316406
494610,ISRG,2018-04-04,133.97332763671875
494611,ISRG,2018-04-05,135.3733367919922
494612,ISRG,2018-04-06,132.18333435058594
494613,ISRG,2018-04-09,135.21665954589844
494614,ISRG,2018-04-10,139.56666564941406
494615,ISRG,2018-04-11,137.3733367919922
494616,ISRG,2018-04-12,138.35000610351562
494617,ISRG,2018-04-13,138.2100067138672
494618,ISRG,2018-04-16,139.4600067138672
494619,ISRG,2018-04-17,145.14999389648438
494620,ISRG,2018-04-18,157.00999450683594
494621,ISRG,2018-04-19,154.23666381835938
494622,ISRG,2018-04-20,152.08999633789062
494623,ISRG,2018-04-23,149.27999877929688
494624,ISRG,2018-04-24,145.49000549316406
494625,ISRG,2018-04-25,145.98666381835938
494626,ISRG,2018-04-26,148.72999572753906
494627,ISRG,2018-04-27,149.00999450683594
494628,ISRG,2018-04-30,146.92666625976562
494629,ISRG,2018-05-01,149.18333435058594
494630,ISRG,2018-05-02,149.6699981689453
494631,ISRG,2018-05-03,149.413330078125
494632,ISRG,2018-05-04,153.47332763671875
494633,ISRG,2018-05-07,155.13333129882812
494634,ISRG,2018-05-08,154.1999969482422
494635,ISRG,2018-05-09,154.08999633789062
494636,ISRG,2018-05-10,156.13333129882812
494637,ISRG,2018-05-11,156.11666870117188
494638,ISRG,2018-05-14,155.39666748046875
494639,ISRG,2018-05-15,152.27667236328125
494640,ISRG,2018-05-16,153.67999267578125
494641,ISRG,2018-05-17,152.63999938964844
494642,ISRG,2018-05-18,152.92999267578125
494643,ISRG,2018-05-21,154.4600067138672
494644,ISRG,2018-05-22,151.5366668701172
494645,ISRG,2018-05-23,152.90333557128906
494646,ISRG,2018-05-24,152.59666442871094
494647,ISRG,2018-05-25,152.18666076660156
494648,ISRG,2018-05-29,151.5433349609375
494649,ISRG,2018-05-30,153.22000122070312
494650,ISRG,2018-05-31,153.22332763671875
494651,ISRG,2018-06-01,159.75
494652,ISRG,2018-06-04,159.30999755859375
494653,ISRG,2018-06-05,164.1233367919922
494654,ISRG,2018-06-06,164.4600067138672
494655,ISRG,2018-06-07,161.77999877929688
494656,ISRG,2018-06-08,161.53334045410156
494657,ISRG,2018-06-11,163.57000732421875
494658,ISRG,2018-06-12,164.97332763671875
494659,ISRG,2018-06-13,163.49000549316406
494660,ISRG,2018-06-14,165.17333984375
494661,ISRG,2018-06-15,163.49667358398438
494662,ISRG,2018-06-18,163.55667114257812
494663,ISRG,2018-06-19,162.86666870117188
494664,ISRG,2018-06-20,162.48333740234375
494665,ISRG,2018-06-21,162.36000061035156
494666,ISRG,2018-06-22,161.07000732421875
494667,ISRG,2018-06-25,157.82666015625
494668,ISRG,2018-06-26,160.92666625976562
494669,ISRG,2018-06-27,158.79666137695312
494670,ISRG,2018-06-28,161.23666381835938
494671,ISRG,2018-06-29,159.4933319091797
494672,ISRG,2018-07-02,162.6999969482422
494673,ISRG,2018-07-03,161.86000061035156
494674,ISRG,2018-07-05,162.4633331298828
494675,ISRG,2018-07-06,165.15333557128906
494676,ISRG,2018-07-09,166.47332763671875
494677,ISRG,2018-07-10,167.3699951171875
494678,ISRG,2018-07-11,168.07333374023438
494679,ISRG,2018-07-12,175.0
494680,ISRG,2018-07-13,174.77999877929688
494681,ISRG,2018-07-16,172.68666076660156
494682,ISRG,2018-07-17,174.5933380126953
494683,ISRG,2018-07-18,175.97000122070312
494684,ISRG,2018-07-19,173.76333618164062
494685,ISRG,2018-07-20,172.25999450683594
494686,ISRG,2018-07-23,173.2899932861328
494687,ISRG,2018-07-24,174.4066619873047
494688,ISRG,2018-07-25,179.32333374023438
494689,ISRG,2018-07-26,175.65333557128906
494690,ISRG,2018-07-27,173.07000732421875
494691,ISRG,2018-07-30,167.6666717529297
494692,ISRG,2018-07-31,169.39666748046875
494693,ISRG,2018-08-01,172.09666442871094
494694,ISRG,2018-08-02,173.96665954589844
494695,ISRG,2018-08-03,174.1999969482422
494696,ISRG,2018-08-06,173.60000610351562
494697,ISRG,2018-08-07,172.63333129882812
494698,ISRG,2018-08-08,173.0933380126953
494699,ISRG,2018-08-09,174.22999572753906
494700,ISRG,2018-08-10,173.67333984375
494701,ISRG,2018-08-13,173.45333862304688
494702,ISRG,2018-08-14,176.3333282470703
494703,ISRG,2018-08-15,174.2566680908203
494704,ISRG,2018-08-16,174.63333129882812
494705,ISRG,2018-08-17,174.97332763671875
494706,ISRG,2018-08-20,175.1199951171875
494707,ISRG,2018-08-21,176.35000610351562
494708,ISRG,2018-08-22,178.3333282470703
494709,ISRG,2018-08-23,179.07000732421875
494710,ISRG,2018-08-24,180.5066680908203
494711,ISRG,2018-08-27,181.7400054931641
494712,ISRG,2018-08-28,181.6366729736328
494713,ISRG,2018-08-29,184.6699981689453
494714,ISRG,2018-08-30,185.05667114257807
494715,ISRG,2018-08-31,186.6666717529297
494716,ISRG,2018-09-04,185.3433380126953
494717,ISRG,2018-09-05,178.9066619873047
494718,ISRG,2018-09-06,180.6199951171875
494719,ISRG,2018-09-07,179.32000732421875
494720,ISRG,2018-09-10,180.6266632080078
494721,ISRG,2018-09-11,182.13333129882807
494722,ISRG,2018-09-12,183.1866607666016
494723,ISRG,2018-09-13,186.27333068847656
494724,ISRG,2018-09-14,189.45333862304688
494725,ISRG,2018-09-17,186.21665954589844
494726,ISRG,2018-09-18,188.27333068847656
494727,ISRG,2018-09-19,185.4900054931641
494728,ISRG,2018-09-20,187.05999755859372
494729,ISRG,2018-09-21,185.58999633789065
494730,ISRG,2018-09-24,189.7566680908203
494731,ISRG,2018-09-25,191.39666748046875
494732,ISRG,2018-09-26,189.8466644287109
494733,ISRG,2018-09-27,189.89666748046875
494734,ISRG,2018-09-28,191.3333282470703
494735,ISRG,2018-10-01,191.5800018310547
494736,ISRG,2018-10-02,190.4933319091797
494737,ISRG,2018-10-03,187.1566619873047
494738,ISRG,2018-10-04,184.81333923339844
494739,ISRG,2018-10-05,182.90333557128903
494740,ISRG,2018-10-08,175.49000549316406
494741,ISRG,2018-10-09,177.07000732421875
494742,ISRG,2018-10-10,170.73666381835938
494743,ISRG,2018-10-11,169.4066619873047
494744,ISRG,2018-10-12,177.33999633789062
494745,ISRG,2018-10-15,173.09666442871094
494746,ISRG,2018-10-16,180.97000122070312
494747,ISRG,2018-10-17,180.97000122070312
494748,ISRG,2018-10-18,174.09666442871094
494749,ISRG,2018-10-19,168.086669921875
494750,ISRG,2018-10-22,170.47000122070312
494751,ISRG,2018-10-23,168.97666931152344
494752,ISRG,2018-10-24,161.0366668701172
494753,ISRG,2018-10-25,164.30667114257812
494754,ISRG,2018-10-26,162.29666137695312
494755,ISRG,2018-10-29,159.2866668701172
494756,ISRG,2018-10-30,163.60667419433594
494757,ISRG,2018-10-31,173.72666931152344
494758,ISRG,2018-11-01,172.8699951171875
494759,ISRG,2018-11-02,172.07333374023438
494760,ISRG,2018-11-05,169.13333129882812
494761,ISRG,2018-11-06,173.22999572753906
494762,ISRG,2018-11-07,181.8933258056641
494763,ISRG,2018-11-08,180.0066680908203
494764,ISRG,2018-11-09,177.52000427246094
494765,ISRG,2018-11-12,168.0
494766,ISRG,2018-11-13,167.81333923339844
494767,ISRG,2018-11-14,166.2133331298828
494768,ISRG,2018-11-15,171.2133331298828
494769,ISRG,2018-11-16,172.84666442871094
494770,ISRG,2018-11-19,160.88999938964844
494771,ISRG,2018-11-20,161.74667358398438
494772,ISRG,2018-11-21,163.8733367919922
494773,ISRG,2018-11-23,163.19000244140625
494774,ISRG,2018-11-26,167.75999450683594
494775,ISRG,2018-11-27,165.6199951171875
494776,ISRG,2018-11-28,173.96665954589844
494777,ISRG,2018-11-29,173.6566619873047
494778,ISRG,2018-11-30,176.9566650390625
494779,ISRG,2018-12-03,182.97666931152344
494780,ISRG,2018-12-04,172.94000244140625
494781,ISRG,2018-12-06,173.02999877929688
494782,ISRG,2018-12-07,163.89666748046875
494783,ISRG,2018-12-10,166.0366668701172
494784,ISRG,2018-12-11,169.35333251953125
494785,ISRG,2018-12-12,171.8766632080078
494786,ISRG,2018-12-13,170.75
494787,ISRG,2018-12-14,163.93666076660156
494788,ISRG,2018-12-17,160.5833282470703
494789,ISRG,2018-12-18,160.7866668701172
494790,ISRG,2018-12-19,157.30667114257812
494791,ISRG,2018-12-20,153.2933349609375
494792,ISRG,2018-12-21,148.67333984375
494793,ISRG,2018-12-24,144.9633331298828
494794,ISRG,2018-12-26,153.9933319091797
494795,ISRG,2018-12-27,156.23333740234375
494796,ISRG,2018-12-28,157.06666564941406
494797,ISRG,2018-12-31,159.63999938964844
494798,ISRG,2019-01-02,155.3433380126953
494799,ISRG,2019-01-03,150.0800018310547
494800,ISRG,2019-01-04,157.22666931152344
494801,ISRG,2019-01-07,159.47999572753906
494802,ISRG,2019-01-08,160.99667358398438
494803,ISRG,2019-01-09,172.3699951171875
494804,ISRG,2019-01-10,172.69000244140625
494805,ISRG,2019-01-11,168.44000244140625
494806,ISRG,2019-01-14,167.57000732421875
494807,ISRG,2019-01-15,171.82000732421875
494808,ISRG,2019-01-16,171.97666931152344
494809,ISRG,2019-01-17,178.0933380126953
494810,ISRG,2019-01-18,180.8500061035156
494811,ISRG,2019-01-22,178.92666625976562
494812,ISRG,2019-01-23,176.64999389648438
494813,ISRG,2019-01-24,178.7066650390625
494814,ISRG,2019-01-25,171.67999267578125
494815,ISRG,2019-01-28,165.57666015625
494816,ISRG,2019-01-29,164.75
494817,ISRG,2019-01-30,169.4933319091797
494818,ISRG,2019-01-31,174.54666137695312
494819,ISRG,2019-02-01,174.88333129882812
494820,ISRG,2019-02-04,174.14332580566406
494821,ISRG,2019-02-05,174.29666137695312
494822,ISRG,2019-02-06,173.98333740234375
494823,ISRG,2019-02-07,169.7866668701172
494824,ISRG,2019-02-08,172.35000610351562
494825,ISRG,2019-02-11,176.48666381835938
494826,ISRG,2019-02-12,179.90333557128906
494827,ISRG,2019-02-13,177.82333374023438
494828,ISRG,2019-02-14,178.69332885742188
494829,ISRG,2019-02-15,182.8333282470703
494830,ISRG,2019-02-19,182.72332763671875
494831,ISRG,2019-02-20,183.21665954589844
494832,ISRG,2019-02-21,183.2899932861328
494833,ISRG,2019-02-22,183.95333862304688
494834,ISRG,2019-02-25,184.4633331298828
494835,ISRG,2019-02-26,182.82000732421875
494836,ISRG,2019-02-27,183.1366729736328
494837,ISRG,2019-02-28,182.5366668701172
494838,ISRG,2019-03-01,186.18333435058597
494839,ISRG,2019-03-04,183.30999755859372
494840,ISRG,2019-03-05,182.20333862304688
494841,ISRG,2019-03-06,178.836669921875
494842,ISRG,2019-03-07,177.72000122070312
494843,ISRG,2019-03-08,177.9199981689453
494844,ISRG,2019-03-11,180.98333740234372
494845,ISRG,2019-03-12,183.3766632080078
494846,ISRG,2019-03-13,185.72000122070312
494847,ISRG,2019-03-14,186.2433319091797
494848,ISRG,2019-03-15,186.07000732421875
494849,ISRG,2019-03-18,186.4966735839844
494850,ISRG,2019-03-19,187.5733337402344
494851,ISRG,2019-03-20,189.7866668701172
494852,ISRG,2019-03-21,192.66000366210935
494853,ISRG,2019-03-22,187.086669921875
494854,ISRG,2019-03-25,187.5733337402344
494855,ISRG,2019-03-26,189.2133331298828
494856,ISRG,2019-03-27,186.08999633789065
494857,ISRG,2019-03-28,187.6300048828125
494858,ISRG,2019-03-29,190.19332885742188
494859,ISRG,2019-04-01,191.8466644287109
494860,ISRG,2019-04-02,191.9933319091797
494861,ISRG,2019-04-03,192.086669921875
494862,ISRG,2019-04-04,190.0933380126953
494863,ISRG,2019-04-05,191.9066619873047
494864,ISRG,2019-04-08,192.77999877929688
494865,ISRG,2019-04-09,193.1266632080078
494866,ISRG,2019-04-10,195.29666137695312
494867,ISRG,2019-04-11,194.8766632080078
494868,ISRG,2019-04-12,194.2833404541016
494869,ISRG,2019-04-15,192.2700042724609
494870,ISRG,2019-04-16,187.1433258056641
494871,ISRG,2019-04-17,175.0
494872,ISRG,2019-04-18,176.02000427246094
494873,ISRG,2019-04-22,163.68666076660156
494874,ISRG,2019-04-23,166.80667114257812
494875,ISRG,2019-04-24,169.3800048828125
494876,ISRG,2019-04-25,172.5933380126953
494877,ISRG,2019-04-26,173.0366668701172
494878,ISRG,2019-04-29,170.1133270263672
494879,ISRG,2019-04-30,170.2100067138672
494880,ISRG,2019-05-01,165.68333435058594
494881,ISRG,2019-05-02,167.3699951171875
494882,ISRG,2019-05-03,169.31333923339844
494883,ISRG,2019-05-06,169.4933319091797
494884,ISRG,2019-05-07,163.77000427246094
494885,ISRG,2019-05-08,165.23333740234375
494886,ISRG,2019-05-09,165.35333251953125
494887,ISRG,2019-05-10,165.10333251953125
494888,ISRG,2019-05-13,159.5833282470703
494889,ISRG,2019-05-14,162.4499969482422
494890,ISRG,2019-05-15,163.04666137695312
494891,ISRG,2019-05-16,163.91000366210938
494892,ISRG,2019-05-17,163.3800048828125
494893,ISRG,2019-05-20,161.07333374023438
494894,ISRG,2019-05-21,161.18666076660156
494895,ISRG,2019-05-22,161.7899932861328
494896,ISRG,2019-05-23,157.92666625976562
494897,ISRG,2019-05-24,158.8433380126953
494898,ISRG,2019-05-28,157.07333374023438
494899,ISRG,2019-05-29,157.30999755859375
494900,ISRG,2019-05-30,159.07333374023438
494901,ISRG,2019-05-31,154.9499969482422
494902,ISRG,2019-06-03,152.7566680908203
494903,ISRG,2019-06-04,158.14332580566406
494904,ISRG,2019-06-05,161.68666076660156
494905,ISRG,2019-06-06,161.74667358398438
494906,ISRG,2019-06-07,166.34666442871094
494907,ISRG,2019-06-10,169.9066619873047
494908,ISRG,2019-06-11,168.85333251953125
494909,ISRG,2019-06-12,167.30667114257812
494910,ISRG,2019-06-13,168.53334045410156
494911,ISRG,2019-06-14,165.51333618164062
494912,ISRG,2019-06-17,169.0500030517578
494913,ISRG,2019-06-18,172.42666625976562
494914,ISRG,2019-06-19,173.97999572753906
494915,ISRG,2019-06-20,177.68333435058594
494916,ISRG,2019-06-21,175.7433319091797
494917,ISRG,2019-06-24,175.26666259765625
494918,ISRG,2019-06-25,173.50999450683594
494919,ISRG,2019-06-26,171.24000549316406
494920,ISRG,2019-06-27,172.586669921875
494921,ISRG,2019-06-28,174.85000610351562
494922,ISRG,2019-07-01,176.43666076660156
494923,ISRG,2019-07-02,176.5066680908203
494924,ISRG,2019-07-03,179.05999755859375
494925,ISRG,2019-07-05,179.0833282470703
494926,ISRG,2019-07-08,177.72000122070312
494927,ISRG,2019-07-09,176.08999633789062
494928,ISRG,2019-07-10,177.42666625976562
494929,ISRG,2019-07-11,178.6666717529297
494930,ISRG,2019-07-12,175.4166717529297
494931,ISRG,2019-07-15,175.9166717529297
494932,ISRG,2019-07-16,171.85333251953125
494933,ISRG,2019-07-17,174.5
494934,ISRG,2019-07-18,178.8766632080078
494935,ISRG,2019-07-19,176.27000427246094
494936,ISRG,2019-07-22,178.5
494937,ISRG,2019-07-23,179.26333618164062
494938,ISRG,2019-07-24,181.01333618164065
494939,ISRG,2019-07-25,177.22999572753906
494940,ISRG,2019-07-26,175.8766632080078
494941,ISRG,2019-07-29,176.5366668701172
494942,ISRG,2019-07-30,177.2133331298828
494943,ISRG,2019-07-31,173.1699981689453
494944,ISRG,2019-08-01,174.64999389648438
494945,ISRG,2019-08-02,171.1999969482422
494946,ISRG,2019-08-05,163.82000732421875
494947,ISRG,2019-08-06,167.92333984375
494948,ISRG,2019-08-07,168.45333862304688
494949,ISRG,2019-08-08,173.1366729736328
494950,ISRG,2019-08-09,171.8333282470703
494951,ISRG,2019-08-12,169.9600067138672
494952,ISRG,2019-08-13,172.6666717529297
494953,ISRG,2019-08-14,166.82000732421875
494954,ISRG,2019-08-15,166.6233367919922
494955,ISRG,2019-08-16,165.14999389648438
494956,ISRG,2019-08-19,165.1666717529297
494957,ISRG,2019-08-20,165.94332885742188
494958,ISRG,2019-08-21,167.0933380126953
494959,ISRG,2019-08-22,166.7566680908203
494960,ISRG,2019-08-23,161.52667236328125
494961,ISRG,2019-08-26,163.69667053222656
494962,ISRG,2019-08-27,165.0066680908203
494963,ISRG,2019-08-28,167.0833282470703
494964,ISRG,2019-08-29,169.3866729736328
494965,ISRG,2019-08-30,170.44667053222656
494966,ISRG,2019-09-03,164.64666748046875
494967,ISRG,2019-09-04,165.4066619873047
494968,ISRG,2019-09-05,169.38999938964844
494969,ISRG,2019-09-06,168.4199981689453
494970,ISRG,2019-09-09,165.56333923339844
494971,ISRG,2019-09-10,167.43333435058594
494972,ISRG,2019-09-11,174.27333068847656
494973,ISRG,2019-09-12,174.3733367919922
494974,ISRG,2019-09-13,174.4066619873047
494975,ISRG,2019-09-16,174.54666137695312
494976,ISRG,2019-09-17,176.72332763671875
494977,ISRG,2019-09-18,176.92333984375
494978,ISRG,2019-09-19,176.48333740234375
494979,ISRG,2019-09-20,177.05332946777344
494980,ISRG,2019-09-23,175.98666381835938
494981,ISRG,2019-09-24,180.48666381835935
494982,ISRG,2019-09-25,181.6699981689453
494983,ISRG,2019-09-26,181.0966644287109
494984,ISRG,2019-09-27,177.91000366210938
494985,ISRG,2019-09-30,179.97666931152344
494986,ISRG,2019-10-01,176.1999969482422
494987,ISRG,2019-10-02,170.6300048828125
494988,ISRG,2019-10-03,173.02333068847656
494989,ISRG,2019-10-04,176.39332580566406
494990,ISRG,2019-10-07,175.53334045410156
494991,ISRG,2019-10-08,169.6666717529297
494992,ISRG,2019-10-09,171.3733367919922
494993,ISRG,2019-10-10,170.41000366210938
494994,ISRG,2019-10-11,172.67666625976562
494995,ISRG,2019-10-14,172.9600067138672
494996,ISRG,2019-10-15,176.07000732421875
494997,ISRG,2019-10-16,176.74667358398438
494998,ISRG,2019-10-17,176.46665954589844
494999,ISRG,2019-10-18,188.75
495000,ISRG,2019-10-21,187.5666656494141
495001,ISRG,2019-10-22,178.5833282470703
495002,ISRG,2019-10-23,179.9499969482422
495003,ISRG,2019-10-24,182.6499938964844
495004,ISRG,2019-10-25,183.08999633789065
495005,ISRG,2019-10-28,186.21665954589844
495006,ISRG,2019-10-29,185.38999938964844
495007,ISRG,2019-10-30,185.44000244140625
495008,ISRG,2019-10-31,184.3166656494141
495009,ISRG,2019-11-01,186.4566650390625
495010,ISRG,2019-11-04,186.95333862304688
495011,ISRG,2019-11-05,187.7899932861328
495012,ISRG,2019-11-06,184.72000122070312
495013,ISRG,2019-11-07,183.9633331298828
495014,ISRG,2019-11-08,182.98333740234372
495015,ISRG,2019-11-11,181.6000061035156
495016,ISRG,2019-11-12,183.1199951171875
495017,ISRG,2019-11-13,183.50999450683597
495018,ISRG,2019-11-14,184.81333923339844
495019,ISRG,2019-11-15,189.8466644287109
495020,ISRG,2019-11-18,189.69667053222656
495021,ISRG,2019-11-19,192.6000061035156
495022,ISRG,2019-11-20,190.8433380126953
495023,ISRG,2019-11-21,190.60667419433597
495024,ISRG,2019-11-22,189.8300018310547
495025,ISRG,2019-11-25,193.8333282470703
495026,ISRG,2019-11-26,195.3333282470703
495027,ISRG,2019-11-27,197.0833282470703
495028,ISRG,2019-11-29,197.63333129882807
495029,ISRG,2019-12-02,195.7933349609375
495030,ISRG,2019-12-03,193.07666015625
495031,ISRG,2019-12-04,194.1100006103516
495032,ISRG,2019-12-05,193.60333251953125
495033,ISRG,2019-12-06,195.19000244140625
495034,ISRG,2019-12-09,191.05667114257807
495035,ISRG,2019-12-10,191.7899932861328
495036,ISRG,2019-12-11,191.5966644287109
495037,ISRG,2019-12-12,193.6566619873047
495038,ISRG,2019-12-13,193.21665954589844
495039,ISRG,2019-12-16,196.67999267578125
495040,ISRG,2019-12-17,197.9066619873047
495041,ISRG,2019-12-18,197.42333984375
495042,ISRG,2019-12-19,196.23666381835935
495043,ISRG,2019-12-20,197.10333251953125
495044,ISRG,2019-12-23,199.13999938964844
495045,ISRG,2019-12-24,199.60333251953125
495046,ISRG,2019-12-26,199.3466644287109
495047,ISRG,2019-12-27,199.2933349609375
495048,ISRG,2019-12-30,197.10667419433597
495049,ISRG,2019-12-31,197.0500030517578
495050,ISRG,2020-01-02,199.086669921875
495051,ISRG,2020-01-03,197.77999877929688
495052,ISRG,2020-01-06,198.586669921875
495053,ISRG,2020-01-07,194.26666259765625
495054,ISRG,2020-01-08,193.9266662597656
495055,ISRG,2020-01-09,195.26333618164065
495056,ISRG,2020-01-10,199.5733337402344
495057,ISRG,2020-01-13,201.0399932861328
495058,ISRG,2020-01-14,200.89666748046875
495059,ISRG,2020-01-15,199.0800018310547
495060,ISRG,2020-01-16,199.42999267578125
495061,ISRG,2020-01-17,200.00999450683597
495062,ISRG,2020-01-21,200.5500030517578
495063,ISRG,2020-01-22,203.413330078125
495064,ISRG,2020-01-23,205.0
495065,ISRG,2020-01-24,196.3999938964844
495066,ISRG,2020-01-27,189.1666717529297
495067,ISRG,2020-01-28,189.91000366210935
495068,ISRG,2020-01-29,190.47000122070312
495069,ISRG,2020-01-30,190.27999877929688
495070,ISRG,2020-01-31,186.5933380126953
495071,ISRG,2020-02-03,188.5399932861328
495072,ISRG,2020-02-04,191.35667419433597
495073,ISRG,2020-02-05,192.1866607666016
495074,ISRG,2020-02-06,193.8500061035156
495075,ISRG,2020-02-07,193.1433258056641
495076,ISRG,2020-02-10,194.97666931152344
495077,ISRG,2020-02-11,195.94000244140625
495078,ISRG,2020-02-12,197.6133270263672
495079,ISRG,2020-02-13,200.11666870117188
495080,ISRG,2020-02-14,201.1199951171875
495081,ISRG,2020-02-18,201.55667114257807
495082,ISRG,2020-02-19,204.9600067138672
495083,ISRG,2020-02-20,206.0966644287109
495084,ISRG,2020-02-21,204.3600006103516
495085,ISRG,2020-02-24,193.38999938964844
495086,ISRG,2020-02-25,186.17333984375
495087,ISRG,2020-02-26,186.50999450683597
495088,ISRG,2020-02-27,181.5399932861328
495089,ISRG,2020-02-28,177.98666381835938
495090,ISRG,2020-03-02,186.35667419433597
495091,ISRG,2020-03-03,186.08999633789065
495092,ISRG,2020-03-04,194.3000030517578
495093,ISRG,2020-03-05,189.4566650390625
495094,ISRG,2020-03-06,185.04666137695312
495095,ISRG,2020-03-09,170.22000122070312
495096,ISRG,2020-03-10,179.13333129882812
495097,ISRG,2020-03-11,169.85000610351562
495098,ISRG,2020-03-12,152.50999450683594
495099,ISRG,2020-03-13,156.9933319091797
495100,ISRG,2020-03-16,134.76333618164062
495101,ISRG,2020-03-17,141.82666015625
495102,ISRG,2020-03-18,135.56666564941406
495103,ISRG,2020-03-19,136.06666564941406
495104,ISRG,2020-03-20,131.39666748046875
495105,ISRG,2020-03-23,122.58333587646484
495106,ISRG,2020-03-24,143.96665954589844
495107,ISRG,2020-03-25,153.43666076660156
495108,ISRG,2020-03-26,167.1566619873047
495109,ISRG,2020-03-27,163.47000122070312
495110,ISRG,2020-03-30,168.07333374023438
495111,ISRG,2020-03-31,165.07000732421875
495112,ISRG,2020-04-01,152.75332641601562
495113,ISRG,2020-04-02,155.9066619873047
495114,ISRG,2020-04-03,154.1566619873047
495115,ISRG,2020-04-06,166.74667358398438
495116,ISRG,2020-04-07,163.3300018310547
495117,ISRG,2020-04-08,170.1666717529297
495118,ISRG,2020-04-09,167.92999267578125
495119,ISRG,2020-04-13,164.8433380126953
495120,ISRG,2020-04-14,169.31333923339844
495121,ISRG,2020-04-15,170.3333282470703
495122,ISRG,2020-04-16,170.14666748046875
495123,ISRG,2020-04-17,175.44332885742188
495124,ISRG,2020-04-20,172.77667236328125
495125,ISRG,2020-04-21,165.5433349609375
495126,ISRG,2020-04-22,170.7100067138672
495127,ISRG,2020-04-23,171.07333374023438
495128,ISRG,2020-04-24,171.64332580566406
495129,ISRG,2020-04-27,172.36666870117188
495130,ISRG,2020-04-28,167.81666564941406
495131,ISRG,2020-04-29,173.24000549316406
495132,ISRG,2020-04-30,170.2933349609375
495133,ISRG,2020-05-01,166.2866668701172
495134,ISRG,2020-05-04,167.3300018310547
495135,ISRG,2020-05-05,170.95333862304688
495136,ISRG,2020-05-06,170.61666870117188
495137,ISRG,2020-05-07,178.64666748046875
495138,ISRG,2020-05-08,179.2566680908203
495139,ISRG,2020-05-11,179.6999969482422
495140,ISRG,2020-05-12,174.2866668701172
495141,ISRG,2020-05-13,169.64332580566406
495142,ISRG,2020-05-14,172.42333984375
495143,ISRG,2020-05-15,173.47000122070312
495144,ISRG,2020-05-18,179.47000122070312
495145,ISRG,2020-05-19,177.0
495146,ISRG,2020-05-20,184.10333251953125
495147,ISRG,2020-05-21,181.98333740234372
495148,ISRG,2020-05-22,187.6000061035156
495149,ISRG,2020-05-26,187.02999877929688
495150,ISRG,2020-05-27,188.2433319091797
495151,ISRG,2020-05-28,190.79666137695312
495152,ISRG,2020-05-29,193.3433380126953
495153,ISRG,2020-06-01,191.52999877929688
495154,ISRG,2020-06-02,193.2700042724609
495155,ISRG,2020-06-03,191.48666381835935
495156,ISRG,2020-06-04,188.0833282470703
495157,ISRG,2020-06-05,197.586669921875
495158,ISRG,2020-06-08,197.5666656494141
495159,ISRG,2020-06-09,194.83999633789065
495160,ISRG,2020-06-10,195.1266632080078
495161,ISRG,2020-06-11,182.6100006103516
495162,ISRG,2020-06-12,186.1366729736328
495163,ISRG,2020-06-15,190.4266662597656
495164,ISRG,2020-06-16,191.69000244140625
495165,ISRG,2020-06-17,192.8300018310547
495166,ISRG,2020-06-18,195.17999267578125
495167,ISRG,2020-06-19,195.8433380126953
495168,ISRG,2020-06-22,196.32000732421875
495169,ISRG,2020-06-23,196.17333984375
495170,ISRG,2020-06-24,184.98666381835935
495171,ISRG,2020-06-25,185.0366668701172
495172,ISRG,2020-06-26,183.2833404541016
495173,ISRG,2020-06-29,184.58999633789065
495174,ISRG,2020-06-30,189.94332885742188
495175,ISRG,2020-07-01,191.8466644287109
495176,ISRG,2020-07-02,193.4933319091797
495177,ISRG,2020-07-06,194.8800048828125
495178,ISRG,2020-07-07,191.77999877929688
495179,ISRG,2020-07-08,193.65333557128903
495180,ISRG,2020-07-09,191.4900054931641
495181,ISRG,2020-07-10,191.9566650390625
495182,ISRG,2020-07-13,190.42999267578125
495183,ISRG,2020-07-14,195.1133270263672
495184,ISRG,2020-07-15,202.6000061035156
495185,ISRG,2020-07-16,201.4166717529297
495186,ISRG,2020-07-17,216.913330078125
495187,ISRG,2020-07-20,222.51333618164065
495188,ISRG,2020-07-21,219.38333129882807
495189,ISRG,2020-07-22,227.1133270263672
495190,ISRG,2020-07-23,228.8500061035156
495191,ISRG,2020-07-24,225.1100006103516
495192,ISRG,2020-07-27,228.4499969482422
495193,ISRG,2020-07-28,226.56333923339844
495194,ISRG,2020-07-29,231.92999267578125
495195,ISRG,2020-07-30,229.1300048828125
495196,ISRG,2020-07-31,228.47999572753903
495197,ISRG,2020-08-03,229.64666748046875
495198,ISRG,2020-08-04,227.8333282470703
495199,ISRG,2020-08-05,230.9633331298828
495200,ISRG,2020-08-06,230.4166717529297
495201,ISRG,2020-08-07,228.61666870117188
495202,ISRG,2020-08-10,227.6666717529297
495203,ISRG,2020-08-11,225.0
495204,ISRG,2020-08-12,227.69667053222656
495205,ISRG,2020-08-13,230.1866607666016
495206,ISRG,2020-08-14,228.17333984375
495207,ISRG,2020-08-17,231.3333282470703
495208,ISRG,2020-08-18,230.79666137695312
495209,ISRG,2020-08-19,230.47000122070312
495210,ISRG,2020-08-20,231.01666259765625
495211,ISRG,2020-08-21,231.2933349609375
495212,ISRG,2020-08-24,231.913330078125
495213,ISRG,2020-08-25,233.1666717529297
495214,ISRG,2020-08-26,233.3300018310547
495215,ISRG,2020-08-27,236.4633331298828
495216,ISRG,2020-08-28,242.336669921875
495217,ISRG,2020-08-31,243.6133270263672
495218,ISRG,2020-09-01,247.19000244140625
495219,ISRG,2020-09-02,255.0366668701172
495220,ISRG,2020-09-03,247.20333862304688
495221,ISRG,2020-09-04,245.0933380126953
495222,ISRG,2020-09-08,231.38999938964844
495223,ISRG,2020-09-09,239.82666015625
495224,ISRG,2020-09-10,235.1999969482422
495225,ISRG,2020-09-11,234.17999267578125
495226,ISRG,2020-09-14,238.77999877929688
495227,ISRG,2020-09-15,238.52333068847656
495228,ISRG,2020-09-16,230.4633331298828
495229,ISRG,2020-09-17,226.9566650390625
495230,ISRG,2020-09-18,218.52333068847656
495231,ISRG,2020-09-21,213.98333740234372
495232,ISRG,2020-09-22,222.0066680908203
495233,ISRG,2020-09-23,219.1366729736328
495234,ISRG,2020-09-24,219.1766662597656
495235,ISRG,2020-09-25,224.57666015625
495236,ISRG,2020-09-28,231.05332946777344
495237,ISRG,2020-09-29,230.97666931152344
495238,ISRG,2020-09-30,236.51333618164065
495239,ISRG,2020-10-01,236.83999633789065
495240,ISRG,2020-10-02,232.0933380126953
495241,ISRG,2020-10-05,235.8999938964844
495242,ISRG,2020-10-06,233.0066680908203
495243,ISRG,2020-10-07,240.0933380126953
495244,ISRG,2020-10-08,241.0066680908203
495245,ISRG,2020-10-09,246.06333923339844
495246,ISRG,2020-10-12,251.88999938964844
495247,ISRG,2020-10-13,251.7833404541016
495248,ISRG,2020-10-14,250.3600006103516
495249,ISRG,2020-10-15,247.0
495250,ISRG,2020-10-16,250.8933258056641
495251,ISRG,2020-10-19,245.3733367919922
495252,ISRG,2020-10-20,244.3333282470703
495253,ISRG,2020-10-21,242.82666015625
495254,ISRG,2020-10-22,244.31333923339844
495255,ISRG,2020-10-23,245.16000366210935
495256,ISRG,2020-10-26,237.2566680908203
495257,ISRG,2020-10-27,240.3000030517578
495258,ISRG,2020-10-28,229.26666259765625
495259,ISRG,2020-10-29,228.75999450683597
495260,ISRG,2020-10-30,222.3600006103516
495261,ISRG,2020-11-02,225.32666015625
495262,ISRG,2020-11-03,227.3333282470703
495263,ISRG,2020-11-04,236.5500030517578
495264,ISRG,2020-11-05,242.75999450683597
495265,ISRG,2020-11-06,244.6233367919922
495266,ISRG,2020-11-09,257.8166809082031
495267,ISRG,2020-11-10,249.8333282470703
495268,ISRG,2020-11-11,245.8500061035156
495269,ISRG,2020-11-12,246.92333984375
495270,ISRG,2020-11-13,251.1266632080078
495271,ISRG,2020-11-16,252.72999572753903
495272,ISRG,2020-11-17,249.71665954589844
495273,ISRG,2020-11-18,244.4600067138672
495274,ISRG,2020-11-19,244.6499938964844
495275,ISRG,2020-11-20,243.5800018310547
495276,ISRG,2020-11-23,239.68333435058597
495277,ISRG,2020-11-24,241.6133270263672
495278,ISRG,2020-11-25,242.1233367919922
495279,ISRG,2020-11-27,243.27333068847656
495280,ISRG,2020-11-30,242.01666259765625
495281,ISRG,2020-12-01,244.5500030517578
495282,ISRG,2020-12-02,250.4266662597656
495283,ISRG,2020-12-03,252.9066619873047
495284,ISRG,2020-12-04,260.11334228515625
495285,ISRG,2020-12-07,254.79666137695312
495286,ISRG,2020-12-08,255.11666870117188
495287,ISRG,2020-12-09,251.1699981689453
495288,ISRG,2020-12-10,252.69000244140625
495289,ISRG,2020-12-11,253.3333282470703
495290,ISRG,2020-12-14,254.92999267578125
495291,ISRG,2020-12-15,256.163330078125
495292,ISRG,2020-12-16,255.35333251953125
495293,ISRG,2020-12-17,259.9266662597656
495294,ISRG,2020-12-18,263.0299987792969
495295,ISRG,2020-12-21,263.0899963378906
495296,ISRG,2020-12-22,271.75
495297,ISRG,2020-12-23,269.8833312988281
495298,ISRG,2020-12-24,269.0
495299,ISRG,2020-12-28,268.3866577148437
495300,ISRG,2020-12-29,271.3566589355469
495301,ISRG,2020-12-30,271.76666259765625
495302,ISRG,2020-12-31,272.70001220703125
495303,ISRG,2021-01-04,266.6666564941406
495304,ISRG,2021-01-05,268.3500061035156
495305,ISRG,2021-01-06,264.2633361816406
495306,ISRG,2021-01-07,269.4033203125
495307,ISRG,2021-01-08,272.9166564941406
495308,ISRG,2021-01-11,271.2166748046875
495309,ISRG,2021-01-12,262.8099975585937
495310,ISRG,2021-01-13,270.4833374023437
495311,ISRG,2021-01-14,265.7133178710937
495312,ISRG,2021-01-15,259.47332763671875
495313,ISRG,2021-01-19,259.4700012207031
495314,ISRG,2021-01-20,266.19000244140625
495315,ISRG,2021-01-21,266.22332763671875
495316,ISRG,2021-01-22,248.02667236328125
495317,ISRG,2021-01-25,250.6699981689453
495318,ISRG,2021-01-26,256.54998779296875
495319,ISRG,2021-01-27,252.91000366210935
495320,ISRG,2021-01-28,255.1199951171875
495321,ISRG,2021-01-29,249.2133331298828
495322,ISRG,2021-02-01,248.70333862304688
495323,ISRG,2021-02-02,252.6133270263672
495324,ISRG,2021-02-03,248.46665954589844
495325,ISRG,2021-02-04,252.3500061035156
495326,ISRG,2021-02-05,254.0833282470703
495327,ISRG,2021-02-08,256.663330078125
495328,ISRG,2021-02-09,259.7833251953125
495329,ISRG,2021-02-10,262.6966552734375
495330,ISRG,2021-02-11,266.27667236328125
495331,ISRG,2021-02-12,269.2699890136719
495332,ISRG,2021-02-16,263.9833374023437
495333,ISRG,2021-02-17,260.0199890136719
495334,ISRG,2021-02-18,255.8433380126953
495335,ISRG,2021-02-19,250.0500030517578
495336,ISRG,2021-02-22,247.13333129882807
495337,ISRG,2021-02-23,248.23666381835935
495338,ISRG,2021-02-24,252.90333557128903
495339,ISRG,2021-02-25,247.26333618164065
495340,ISRG,2021-02-26,245.6000061035156
495341,ISRG,2021-03-01,253.07000732421875
495342,ISRG,2021-03-02,250.0
495343,ISRG,2021-03-03,242.38333129882807
495344,ISRG,2021-03-04,236.38999938964844
495345,ISRG,2021-03-05,237.7899932861328
495346,ISRG,2021-03-08,228.3000030517578
495347,ISRG,2021-03-09,234.26666259765625
495348,ISRG,2021-03-10,239.9366607666016
495349,ISRG,2021-03-11,244.0
495350,ISRG,2021-03-12,244.663330078125
495351,ISRG,2021-03-15,245.0200042724609
495352,ISRG,2021-03-16,242.2100067138672
495353,ISRG,2021-03-17,241.54666137695312
495354,ISRG,2021-03-18,233.10667419433597
495355,ISRG,2021-03-19,235.8300018310547
495356,ISRG,2021-03-22,238.2433319091797
495357,ISRG,2021-03-23,236.94000244140625
495358,ISRG,2021-03-24,237.02333068847656
495359,ISRG,2021-03-25,234.8333282470703
495360,ISRG,2021-03-26,243.5833282470703
495361,ISRG,2021-03-29,241.3166656494141
495362,ISRG,2021-03-30,242.163330078125
495363,ISRG,2021-03-31,246.31333923339844
495364,ISRG,2021-04-01,249.1999969482422
495365,ISRG,2021-04-05,255.30999755859372
495366,ISRG,2021-04-06,255.61666870117188
495367,ISRG,2021-04-07,253.67333984375
495368,ISRG,2021-04-08,256.7833251953125
495369,ISRG,2021-04-09,261.49334716796875
495370,ISRG,2021-04-12,259.7533264160156
495371,ISRG,2021-04-13,264.8233337402344
495372,ISRG,2021-04-14,261.9433288574219
495373,ISRG,2021-04-15,268.239990234375
495374,ISRG,2021-04-16,270.8566589355469
495375,ISRG,2021-04-19,270.39666748046875
495376,ISRG,2021-04-20,270.3699951171875
495377,ISRG,2021-04-21,297.1266784667969
495378,ISRG,2021-04-22,286.5533447265625
495379,ISRG,2021-04-23,291.84332275390625
495380,ISRG,2021-04-26,288.64666748046875
495381,ISRG,2021-04-27,287.1266784667969
495382,ISRG,2021-04-28,289.5966796875
495383,ISRG,2021-04-29,287.739990234375
495384,ISRG,2021-04-30,288.3333435058594
495385,ISRG,2021-05-03,289.1833190917969
495386,ISRG,2021-05-04,282.9966735839844
495387,ISRG,2021-05-05,279.4666748046875
495388,ISRG,2021-05-06,280.82000732421875
495389,ISRG,2021-05-07,285.6966552734375
495390,ISRG,2021-05-10,278.2633361816406
495391,ISRG,2021-05-11,278.9166564941406
495392,ISRG,2021-05-12,270.5966796875
495393,ISRG,2021-05-13,273.5299987792969
495394,ISRG,2021-05-14,277.7933349609375
495395,ISRG,2021-05-17,272.336669921875
495396,ISRG,2021-05-18,271.5400085449219
495397,ISRG,2021-05-19,272.32000732421875
495398,ISRG,2021-05-20,277.5533447265625
495399,ISRG,2021-05-21,274.9966735839844
495400,ISRG,2021-05-24,278.3066711425781
495401,ISRG,2021-05-25,282.0033264160156
495402,ISRG,2021-05-26,279.7933349609375
495403,ISRG,2021-05-27,278.1199951171875
495404,ISRG,2021-05-28,280.7266540527344
495405,ISRG,2021-06-01,278.67999267578125
495406,ISRG,2021-06-02,273.8466796875
495407,ISRG,2021-06-03,272.2166748046875
495408,ISRG,2021-06-04,277.1499938964844
495409,ISRG,2021-06-07,277.0400085449219
495410,ISRG,2021-06-08,277.8900146484375
495411,ISRG,2021-06-09,280.0799865722656
495412,ISRG,2021-06-10,286.3800048828125
495413,ISRG,2021-06-11,288.0899963378906
495414,ISRG,2021-06-14,290.92999267578125
495415,ISRG,2021-06-15,290.78668212890625
495416,ISRG,2021-06-16,290.47332763671875
495417,ISRG,2021-06-17,295.0033264160156
495418,ISRG,2021-06-18,292.9533386230469
495419,ISRG,2021-06-21,298.0
495420,ISRG,2021-06-22,300.6533203125
495421,ISRG,2021-06-23,301.8066711425781
495422,ISRG,2021-06-24,301.5233459472656
495423,ISRG,2021-06-25,302.7833251953125
495424,ISRG,2021-06-28,304.1366577148437
495425,ISRG,2021-06-29,306.9066772460937
495426,ISRG,2021-06-30,306.5466613769531
495427,ISRG,2021-07-01,309.1533203125
495428,ISRG,2021-07-02,312.7200012207031
495429,ISRG,2021-07-06,316.0133361816406
495430,ISRG,2021-07-07,318.2300109863281
495431,ISRG,2021-07-08,317.2900085449219
495432,ISRG,2021-07-09,316.9266662597656
495433,ISRG,2021-07-12,319.6833190917969
495434,ISRG,2021-07-13,318.75
495435,ISRG,2021-07-14,318.3599853515625
495436,ISRG,2021-07-15,317.8866577148437
495437,ISRG,2021-07-16,316.7033386230469
495438,ISRG,2021-07-19,310.7300109863281
495439,ISRG,2021-07-20,318.3500061035156
495440,ISRG,2021-07-21,314.9800109863281
495441,ISRG,2021-07-22,324.6300048828125
495442,ISRG,2021-07-23,325.4866638183594
495443,ISRG,2021-07-26,322.0333251953125
495444,ISRG,2021-07-27,325.02667236328125
495445,ISRG,2021-07-28,324.1666564941406
495446,ISRG,2021-07-29,327.163330078125
495447,ISRG,2021-07-30,330.4866638183594
495448,ISRG,2021-08-02,330.8500061035156
495449,ISRG,2021-08-03,333.2033386230469
495450,ISRG,2021-08-04,330.2933349609375
495451,ISRG,2021-08-05,339.70001220703125
495452,ISRG,2021-08-06,343.3399963378906
495453,ISRG,2021-08-09,344.0
495454,ISRG,2021-08-10,331.8733215332031
495455,ISRG,2021-08-11,331.8833312988281
495456,ISRG,2021-08-12,333.3333435058594
495457,ISRG,2021-08-13,334.3466796875
495458,ISRG,2021-08-16,339.413330078125
495459,ISRG,2021-08-17,345.0
495460,ISRG,2021-08-18,346.4599914550781
495461,ISRG,2021-08-19,351.8800048828125
495462,ISRG,2021-08-20,347.94000244140625
495463,ISRG,2021-08-23,348.67333984375
495464,ISRG,2021-08-24,348.89666748046875
495465,ISRG,2021-08-25,347.9866638183594
495466,ISRG,2021-08-26,347.4166564941406
495467,ISRG,2021-08-27,345.50665283203125
495468,ISRG,2021-08-30,352.9700012207031
495469,ISRG,2021-08-31,351.1866760253906
495470,ISRG,2021-09-01,354.2366638183594
495471,ISRG,2021-09-02,357.1766662597656
495472,ISRG,2021-09-03,357.25665283203125
495473,ISRG,2021-09-07,359.3866577148437
495474,ISRG,2021-09-08,360.8533325195313
495475,ISRG,2021-09-09,356.6700134277344
495476,ISRG,2021-09-10,341.1566772460937
495477,ISRG,2021-09-13,342.6066589355469
495478,ISRG,2021-09-14,346.336669921875
495479,ISRG,2021-09-15,348.50665283203125
495480,ISRG,2021-09-16,344.6700134277344
495481,ISRG,2021-09-17,345.75665283203125
495482,ISRG,2021-09-20,337.9966735839844
495483,ISRG,2021-09-21,338.0133361816406
495484,ISRG,2021-09-22,342.8233337402344
495485,ISRG,2021-09-23,348.2799987792969
495486,ISRG,2021-09-24,347.77667236328125
495487,ISRG,2021-09-27,337.9166564941406
495488,ISRG,2021-09-28,330.8299865722656
495489,ISRG,2021-09-29,330.7833251953125
495490,ISRG,2021-09-30,331.3833312988281
495491,ISRG,2021-10-01,336.5
495492,ISRG,2021-10-04,323.5
495493,ISRG,2021-10-05,330.07000732421875
495494,ISRG,2021-10-06,334.94000244140625
495495,ISRG,2021-10-07,338.3399963378906
495496,ISRG,2021-10-08,328.5400085449219
495497,ISRG,2021-10-11,324.17999267578125
495498,ISRG,2021-10-12,324.45001220703125
495499,ISRG,2021-10-13,326.0
495500,ISRG,2021-10-14,330.95001220703125
495501,ISRG,2021-10-15,331.5
495502,ISRG,2021-10-18,332.29998779296875
495503,ISRG,2021-10-19,336.29998779296875
495504,ISRG,2021-10-20,339.79998779296875
495505,ISRG,2021-10-21,339.6300048828125
495506,ISRG,2021-10-22,341.5199890136719
495507,ISRG,2021-10-25,343.5899963378906
495508,ISRG,2021-10-26,348.70001220703125
495509,ISRG,2021-10-27,348.9800109863281
495510,ISRG,2021-10-28,355.6099853515625
495511,ISRG,2021-10-29,361.1300048828125
495512,ISRG,2021-11-01,355.0299987792969
495513,ISRG,2021-11-02,360.3699951171875
495514,ISRG,2021-11-03,361.489990234375
495515,ISRG,2021-11-04,363.3200073242188
495516,ISRG,2021-11-05,364.9500122070313
495517,ISRG,2021-11-08,365.4200134277344
495518,ISRG,2021-11-09,364.1499938964844
495519,ISRG,2021-11-10,359.489990234375
495520,ISRG,2021-11-11,350.7900085449219
495521,ISRG,2021-11-12,354.92999267578125
495522,ISRG,2021-11-15,353.5599975585937
495523,ISRG,2021-11-16,361.1199951171875
495524,ISRG,2021-11-17,361.4200134277344
495525,ISRG,2021-11-18,359.20001220703125
495526,ISRG,2021-11-19,348.6499938964844
495527,ISRG,2021-11-22,340.7200012207031
495528,ISRG,2021-11-23,335.8999938964844
495529,ISRG,2021-11-24,339.4200134277344
495530,ISRG,2021-11-26,329.2300109863281
495531,ISRG,2021-11-29,334.739990234375
495532,ISRG,2021-11-30,324.3399963378906
495533,ISRG,2021-12-01,319.92999267578125
495534,ISRG,2021-12-02,327.32000732421875
495535,ISRG,2021-12-03,321.6300048828125
495536,ISRG,2021-12-06,323.7699890136719
495537,ISRG,2021-12-07,340.489990234375
495538,ISRG,2021-12-08,340.79998779296875
495539,ISRG,2021-12-09,340.3399963378906
495540,ISRG,2021-12-10,344.9599914550781
495541,ISRG,2021-12-13,340.3599853515625
495542,ISRG,2021-12-14,328.239990234375
495543,ISRG,2021-12-15,331.6600036621094
495544,ISRG,2021-12-16,334.5299987792969
495545,ISRG,2021-12-17,337.3999938964844
495546,ISRG,2021-12-20,332.1099853515625
495547,ISRG,2021-12-21,348.0899963378906
495548,ISRG,2021-12-22,362.2099914550781
495549,ISRG,2021-12-23,363.9400024414063
495550,ISRG,2021-12-27,364.5799865722656
495551,ISRG,2021-12-28,364.5400085449219
495552,ISRG,2021-12-29,365.2699890136719
495553,ISRG,2021-12-30,363.2999877929688
495554,ISRG,2021-12-31,359.29998779296875
495555,ISRG,2022-01-03,360.0
495556,ISRG,2022-01-04,354.6300048828125
495557,ISRG,2022-01-05,341.95001220703125
495558,ISRG,2022-01-06,334.17999267578125
495559,ISRG,2022-01-07,324.2900085449219
495560,ISRG,2022-01-10,325.5299987792969
495561,ISRG,2022-01-11,328.0199890136719
495562,ISRG,2022-01-12,323.1600036621094
495563,ISRG,2022-01-13,313.2099914550781
495564,ISRG,2022-01-14,307.739990234375
495565,ISRG,2022-01-18,295.489990234375
495566,ISRG,2022-01-19,293.4599914550781
495567,ISRG,2022-01-20,292.7300109863281
495568,ISRG,2022-01-21,269.5299987792969
495569,ISRG,2022-01-24,271.9800109863281
495570,ISRG,2022-01-25,264.1400146484375
495571,ISRG,2022-01-26,264.4599914550781
495572,ISRG,2022-01-27,262.7699890136719
495573,ISRG,2022-01-28,271.7900085449219
495574,ISRG,2022-01-31,284.17999267578125
495575,ISRG,2022-02-01,286.510009765625
495576,ISRG,2022-02-02,292.94000244140625
495577,ISRG,2022-02-03,285.6000061035156
495578,ISRG,2022-02-04,285.7300109863281
495579,ISRG,2022-02-07,284.8900146484375
495580,ISRG,2022-02-08,283.3900146484375
495581,ISRG,2022-02-09,292.17999267578125
495582,ISRG,2022-02-10,292.489990234375
495583,ISRG,2022-02-11,283.1600036621094
495584,ISRG,2022-02-14,281.1400146484375
495585,ISRG,2022-02-15,289.3099975585937
495586,ISRG,2022-02-16,291.1400146484375
495587,ISRG,2022-02-17,284.0799865722656
495588,ISRG,2022-02-18,280.7799987792969
495589,ISRG,2022-02-22,284.0
495590,ISRG,2022-02-23,276.5
495591,ISRG,2022-02-24,288.3800048828125
495592,ISRG,2022-02-25,293.510009765625
495593,ISRG,2022-02-28,290.3299865722656
495594,ISRG,2022-03-01,291.54998779296875
495595,ISRG,2022-03-02,299.010009765625
495596,ISRG,2022-03-03,299.82000732421875
495597,ISRG,2022-03-04,302.2799987792969
495598,ISRG,2022-03-07,292.69000244140625
495599,ISRG,2022-03-08,269.32000732421875
495600,ISRG,2022-03-09,278.82000732421875
495601,ISRG,2022-03-10,275.7200012207031
495602,ISRG,2022-03-11,273.69000244140625
495603,ISRG,2022-03-14,263.79998779296875
495604,ISRG,2022-03-15,270.0
495605,ISRG,2022-03-16,277.8500061035156
495606,ISRG,2022-03-17,282.95001220703125
495607,ISRG,2022-03-18,290.1099853515625
495608,ISRG,2022-03-21,283.2799987792969
495609,ISRG,2022-03-22,286.44000244140625
495610,ISRG,2022-03-23,275.20001220703125
495611,ISRG,2022-03-24,281.0799865722656
495612,ISRG,2022-03-25,286.8699951171875
495613,ISRG,2022-03-28,294.95001220703125
495614,ISRG,2022-03-29,302.0
495615,ISRG,2022-03-30,304.44000244140625
495616,ISRG,2022-03-31,301.67999267578125
495617,ISRG,2022-04-01,305.5400085449219
495618,ISRG,2022-04-04,302.25
495619,ISRG,2022-04-05,295.9200134277344
495620,ISRG,2022-04-06,288.6700134277344
495621,ISRG,2022-04-07,291.82000732421875
495622,ISRG,2022-04-08,289.8599853515625
495623,ISRG,2022-04-11,278.9599914550781
495624,ISRG,2022-04-12,277.8500061035156
495625,ISRG,2022-04-13,285.2200012207031
495626,ISRG,2022-04-14,279.70001220703125
495627,ISRG,2022-04-18,276.3500061035156
495628,ISRG,2022-04-19,294.8599853515625
495629,ISRG,2022-04-20,302.8999938964844
495630,ISRG,2022-04-21,294.57000732421875
495631,ISRG,2022-04-22,252.33999633789065
495632,ISRG,2022-04-25,255.1199951171875
495633,ISRG,2022-04-26,244.5200042724609
495634,ISRG,2022-04-27,235.3500061035156
495635,ISRG,2022-04-28,243.25999450683597
495636,ISRG,2022-04-29,239.3000030517578
495637,ISRG,2022-05-02,240.66000366210935
495638,ISRG,2022-05-03,238.1100006103516
495639,ISRG,2022-05-04,246.30999755859372
495640,ISRG,2022-05-05,233.97999572753903
495641,ISRG,2022-05-06,224.8500061035156
495642,ISRG,2022-05-09,208.7100067138672
495643,ISRG,2022-05-10,211.38999938964844
495644,ISRG,2022-05-11,210.8699951171875
495645,ISRG,2022-05-12,211.69000244140625
495646,ISRG,2022-05-13,223.69000244140625
495647,ISRG,2022-05-16,219.52999877929688
495648,ISRG,2022-05-17,225.17999267578125
495649,ISRG,2022-05-18,215.3500061035156
495650,ISRG,2022-05-19,218.13999938964844
495651,ISRG,2022-05-20,219.07000732421875
495652,ISRG,2022-05-23,221.6100006103516
495653,ISRG,2022-05-24,218.38999938964844
495654,ISRG,2022-05-25,222.5800018310547
495655,ISRG,2022-05-26,223.3000030517578
495656,ISRG,2022-05-27,229.16000366210935
495657,ISRG,2022-05-31,227.63999938964844
495658,ISRG,2022-06-01,216.38999938964844
495659,ISRG,2022-06-02,227.2100067138672
495660,ISRG,2022-06-03,217.7899932861328
495661,ISRG,2022-06-06,216.42999267578125
495662,ISRG,2022-06-07,221.9499969482422
495663,ISRG,2022-06-08,218.6000061035156
495664,ISRG,2022-06-09,209.9499969482422
495665,ISRG,2022-06-10,205.2700042724609
495666,ISRG,2022-06-13,194.97000122070312
495667,ISRG,2022-06-14,191.1000061035156
495668,ISRG,2022-06-15,196.1300048828125
495669,ISRG,2022-06-16,190.7100067138672
495670,ISRG,2022-06-17,192.0800018310547
495671,ISRG,2022-06-21,194.32000732421875
495672,ISRG,2022-06-22,200.6199951171875
495673,ISRG,2022-06-23,204.5
495674,ISRG,2022-06-24,209.6699981689453
495675,ISRG,2022-06-27,207.94000244140625
495676,ISRG,2022-06-28,201.9900054931641
495677,ISRG,2022-06-29,202.58999633789065
495678,ISRG,2022-06-30,200.7100067138672
495679,ISRG,2022-07-01,206.1000061035156
495680,ISRG,2022-07-05,206.75
495681,ISRG,2022-07-06,205.3500061035156
495682,ISRG,2022-07-07,208.7100067138672
495683,ISRG,2022-07-08,208.80999755859372
495684,ISRG,2022-07-11,205.72000122070312
495685,ISRG,2022-07-12,202.1300048828125
495686,ISRG,2022-07-13,202.05999755859372
495687,ISRG,2022-07-14,204.30999755859372
495688,ISRG,2022-07-15,210.9199981689453
495689,ISRG,2022-07-18,206.25999450683597
495690,ISRG,2022-07-19,214.44000244140625
495691,ISRG,2022-07-20,219.22000122070312
495692,ISRG,2022-07-21,224.75
495693,ISRG,2022-07-22,211.8500061035156
495694,ISRG,2022-07-25,219.1699981689453
495695,ISRG,2022-07-26,216.7899932861328
495696,ISRG,2022-07-27,225.33999633789065
495697,ISRG,2022-07-28,230.5399932861328
495698,ISRG,2022-07-29,230.1699981689453
495699,ISRG,2022-08-01,228.5399932861328
495700,ISRG,2022-08-02,238.47999572753903
495701,ISRG,2022-08-03,242.17999267578125
495702,ISRG,2022-08-04,242.4600067138672
495703,ISRG,2022-08-05,240.32000732421875
495704,ISRG,2022-08-08,239.1300048828125
495705,ISRG,2022-08-09,232.8800048828125
495706,ISRG,2022-08-10,237.8500061035156
495707,ISRG,2022-08-11,236.0200042724609
495708,ISRG,2022-08-12,238.3699951171875
495709,ISRG,2022-08-15,238.25999450683597
495710,ISRG,2022-08-16,233.7100067138672
495711,ISRG,2022-08-17,229.7100067138672
495712,ISRG,2022-08-18,229.58999633789065
495713,ISRG,2022-08-19,224.77999877929688
495714,ISRG,2022-08-22,218.5399932861328
495715,ISRG,2022-08-23,216.80999755859372
495716,ISRG,2022-08-24,220.47000122070312
495717,ISRG,2022-08-25,225.0200042724609
495718,ISRG,2022-08-26,211.08999633789065
495719,ISRG,2022-08-29,208.8999938964844
495720,ISRG,2022-08-30,206.5
495721,ISRG,2022-08-31,205.7400054931641
495722,ISRG,2022-09-01,206.1100006103516
495723,ISRG,2022-09-02,203.6699981689453
495724,ISRG,2022-09-06,202.3000030517578
495725,ISRG,2022-09-07,210.8699951171875
495726,ISRG,2022-09-08,214.77999877929688
495727,ISRG,2022-09-09,221.32000732421875
495728,ISRG,2022-09-12,222.0200042724609
495729,ISRG,2022-09-13,211.3999938964844
495730,ISRG,2022-09-14,210.77999877929688
495731,ISRG,2022-09-15,209.6199951171875
495732,ISRG,2022-09-16,206.27999877929688
495733,ISRG,2022-09-19,202.2100067138672
495734,ISRG,2022-09-20,199.5500030517578
495735,ISRG,2022-09-21,195.0399932861328
495736,ISRG,2022-09-22,191.0800018310547
495737,ISRG,2022-09-23,190.5200042724609
495738,ISRG,2022-09-26,187.92999267578125
495739,ISRG,2022-09-27,186.3800048828125
495740,ISRG,2022-09-28,192.3999938964844
495741,ISRG,2022-09-29,189.05999755859372
495742,ISRG,2022-09-30,187.44000244140625
495743,ISRG,2022-10-03,193.3600006103516
495744,ISRG,2022-10-04,201.5399932861328
495745,ISRG,2022-10-05,201.3800048828125
495746,ISRG,2022-10-06,197.6999969482422
495747,ISRG,2022-10-07,188.67999267578125
495748,ISRG,2022-10-10,186.5500030517578
495749,ISRG,2022-10-11,185.8999938964844
495750,ISRG,2022-10-12,186.33999633789065
495751,ISRG,2022-10-13,190.3800048828125
495752,ISRG,2022-10-14,183.05999755859372
495753,ISRG,2022-10-17,190.1199951171875
495754,ISRG,2022-10-18,193.72999572753903
495755,ISRG,2022-10-19,211.13999938964844
495756,ISRG,2022-10-20,212.0
495757,ISRG,2022-10-21,218.4900054931641
495758,ISRG,2022-10-24,220.2700042724609
495759,ISRG,2022-10-25,237.8699951171875
495760,ISRG,2022-10-26,241.66000366210935
495761,ISRG,2022-10-27,241.69000244140625
495762,ISRG,2022-10-28,244.16000366210935
495763,ISRG,2022-10-31,246.47000122070312
495764,ISRG,2022-11-01,246.8600006103516
495765,ISRG,2022-11-02,236.1300048828125
495766,ISRG,2022-11-03,234.19000244140625
495767,ISRG,2022-11-04,239.52999877929688
495768,ISRG,2022-11-07,242.3300018310547
495769,ISRG,2022-11-08,240.6999969482422
495770,ISRG,2022-11-09,236.1300048828125
495771,ISRG,2022-11-10,257.8599853515625
495772,ISRG,2022-11-11,265.0799865722656
495773,ISRG,2022-11-14,259.44000244140625
495774,ISRG,2022-11-15,264.17999267578125
495775,ISRG,2022-11-16,263.0400085449219
495776,ISRG,2022-11-17,260.7699890136719
495777,ISRG,2022-11-18,262.1099853515625
495778,ISRG,2022-11-21,260.3500061035156
495779,ISRG,2022-11-22,262.8999938964844
495780,ISRG,2022-11-23,264.45001220703125
495781,ISRG,2022-11-25,265.1300048828125
495782,ISRG,2022-11-28,262.6400146484375
495783,ISRG,2022-11-29,258.79998779296875
495784,ISRG,2022-11-30,270.3900146484375
495785,ISRG,2022-12-01,274.489990234375
495786,ISRG,2022-12-02,272.25
495787,ISRG,2022-12-05,269.7200012207031
495788,ISRG,2022-12-06,266.3099975585937
495789,ISRG,2022-12-07,267.9599914550781
495790,ISRG,2022-12-08,272.0199890136719
495791,ISRG,2022-12-09,270.6000061035156
495792,ISRG,2022-12-12,273.8399963378906
495793,ISRG,2022-12-13,281.739990234375
495794,ISRG,2022-12-14,280.6499938964844
495795,ISRG,2022-12-15,267.29998779296875
495796,ISRG,2022-12-16,264.67999267578125
495797,ISRG,2022-12-19,261.010009765625
495798,ISRG,2022-12-20,261.79998779296875
495799,ISRG,2022-12-21,266.1600036621094
495800,ISRG,2022-12-22,263.6099853515625
495801,ISRG,2022-12-23,262.6600036621094
495802,ISRG,2022-12-27,263.9700012207031
495803,ISRG,2022-12-28,261.6499938964844
495804,ISRG,2022-12-29,267.7900085449219
495805,ISRG,2022-12-30,265.3500061035156
495806,ISRG,2023-01-03,265.6300048828125
495807,ISRG,2023-01-04,270.0
495808,ISRG,2023-01-05,268.6199951171875
495809,ISRG,2023-01-06,270.3900146484375
495810,ISRG,2023-01-09,264.92999267578125
495811,ISRG,2023-01-10,271.3599853515625
495812,ISRG,2023-01-11,259.9599914550781
495813,ISRG,2023-01-12,256.94000244140625
495814,ISRG,2023-01-13,258.8999938964844
495815,ISRG,2023-01-17,261.7300109863281
495816,ISRG,2023-01-18,256.3500061035156
495817,ISRG,2023-01-19,252.5
495818,ISRG,2023-01-20,256.7699890136719
495819,ISRG,2023-01-23,255.97999572753903
495820,ISRG,2023-01-24,257.9800109863281
495821,ISRG,2023-01-25,243.8000030517578
495822,ISRG,2023-01-26,250.5500030517578
495823,ISRG,2023-01-27,247.25999450683597
495824,ISRG,2023-01-30,242.22999572753903
495825,ISRG,2023-01-31,245.69000244140625
495826,ISRG,2023-02-01,251.19000244140625
495827,ISRG,2023-02-02,260.8999938964844
495828,ISRG,2023-02-03,254.67999267578125
495829,ISRG,2023-02-06,248.97999572753903
495830,ISRG,2023-02-07,253.05999755859372
495831,ISRG,2023-02-08,248.8500061035156
495832,ISRG,2023-02-09,244.17999267578125
495833,ISRG,2023-02-10,245.2700042724609
495834,ISRG,2023-02-13,245.1300048828125
495835,ISRG,2023-02-14,241.08999633789065
495836,ISRG,2023-02-15,244.7700042724609
495837,ISRG,2023-02-16,240.16000366210935
495838,ISRG,2023-02-17,238.91000366210935
495839,ISRG,2023-02-21,233.5800018310547
495840,ISRG,2023-02-22,233.5500030517578
495841,ISRG,2023-02-23,234.8999938964844
495842,ISRG,2023-02-24,231.0500030517578
495843,ISRG,2023-02-27,231.7400054931641
495844,ISRG,2023-02-28,229.38999938964844
495845,ISRG,2023-03-01,227.3300018310547
495846,ISRG,2023-03-02,228.8999938964844
495847,ISRG,2023-03-03,234.8699951171875
495848,ISRG,2023-03-06,234.8500061035156
495849,ISRG,2023-03-07,230.7100067138672
495850,ISRG,2023-03-08,231.08999633789065
495851,ISRG,2023-03-09,228.57000732421875
495852,ISRG,2023-03-10,224.75
495853,ISRG,2023-03-13,227.77999877929688
495854,ISRG,2023-03-14,235.27999877929688
495855,ISRG,2023-03-15,234.17999267578125
495856,ISRG,2023-03-16,240.5
495857,ISRG,2023-03-17,237.8000030517578
495858,ISRG,2023-03-20,240.5
495859,ISRG,2023-03-21,246.67999267578125
495860,ISRG,2023-03-22,240.80999755859372
495861,ISRG,2023-03-23,244.47000122070312
495862,ISRG,2023-03-24,256.4200134277344
495863,ISRG,2023-03-27,252.57000732421875
495864,ISRG,2023-03-28,249.4900054931641
495865,ISRG,2023-03-29,250.75999450683597
495866,ISRG,2023-03-30,251.3000030517578
495867,ISRG,2023-03-31,255.47000122070312
495868,ISRG,2023-04-03,253.52999877929688
495869,ISRG,2023-04-04,254.7100067138672
495870,ISRG,2023-04-05,257.989990234375
495871,ISRG,2023-04-06,256.8999938964844
495872,ISRG,2023-04-10,258.94000244140625
495873,ISRG,2023-04-11,262.7699890136719
495874,ISRG,2023-04-12,261.7699890136719
495875,ISRG,2023-04-13,266.5599975585937
495876,ISRG,2023-04-14,267.0199890136719
495877,ISRG,2023-04-17,268.8900146484375
495878,ISRG,2023-04-18,269.2799987792969
495879,ISRG,2023-04-19,298.57000732421875
495880,ISRG,2023-04-20,297.4100036621094
495881,ISRG,2023-04-21,300.2200012207031
495882,ISRG,2023-04-24,300.4599914550781
495883,ISRG,2023-04-25,294.9700012207031
495884,ISRG,2023-04-26,294.9599914550781
495885,ISRG,2023-04-27,295.9200134277344
495886,ISRG,2023-04-28,301.2200012207031
495887,ISRG,2023-05-01,303.0199890136719
495888,ISRG,2023-05-02,301.2200012207031
495889,ISRG,2023-05-03,305.0599975585937
495890,ISRG,2023-05-04,303.2099914550781
495891,ISRG,2023-05-05,304.8800048828125
495892,ISRG,2023-05-08,303.0899963378906
495893,ISRG,2023-05-09,301.54998779296875
495894,ISRG,2023-05-10,302.5899963378906
495895,ISRG,2023-05-11,303.4700012207031
495896,ISRG,2023-05-12,305.2699890136719
495897,INTC,1980-03-17,0.3255209922790527
495898,INTC,1980-03-18,0.3229170143604278
495899,INTC,1980-03-19,0.3307290077209472
495900,INTC,1980-03-20,0.3294270038604736
495901,INTC,1980-03-21,0.3177079856395721
495902,INTC,1980-03-24,0.3111979961395263
495903,INTC,1980-03-25,0.3125
495904,INTC,1980-03-26,0.3098959922790527
495905,INTC,1980-03-27,0.2994790077209472
495906,INTC,1980-03-28,0.3111979961395263
495907,INTC,1980-03-31,0.3216150104999542
495908,INTC,1980-04-01,0.3229170143604278
495909,INTC,1980-04-02,0.3255209922790527
495910,INTC,1980-04-03,0.3190099895000458
495911,INTC,1980-04-07,0.3111979961395263
495912,INTC,1980-04-08,0.3125
495913,INTC,1980-04-09,0.3059900104999542
495914,INTC,1980-04-10,0.3046880066394806
495915,INTC,1980-04-11,0.3046880066394806
495916,INTC,1980-04-14,0.3072920143604278
495917,INTC,1980-04-15,0.3033849895000458
495918,INTC,1980-04-16,0.2916670143604278
495919,INTC,1980-04-17,0.2864579856395721
495920,INTC,1980-04-18,0.2903650104999542
495921,INTC,1980-04-21,0.2877599895000458
495922,INTC,1980-04-22,0.3007810115814209
495923,INTC,1980-04-23,0.3190099895000458
495924,INTC,1980-04-24,0.3203130066394806
495925,INTC,1980-04-25,0.3151040077209472
495926,INTC,1980-04-28,0.3125
495927,INTC,1980-04-29,0.3151040077209472
495928,INTC,1980-04-30,0.3190099895000458
495929,INTC,1980-05-01,0.3203130066394806
495930,INTC,1980-05-02,0.3255209922790527
495931,INTC,1980-05-05,0.3294270038604736
495932,INTC,1980-05-06,0.328125
495933,INTC,1980-05-07,0.328125
495934,INTC,1980-05-08,0.3242189884185791
495935,INTC,1980-05-09,0.328125
495936,INTC,1980-05-12,0.3268229961395263
495937,INTC,1980-05-13,0.3333329856395721
495938,INTC,1980-05-14,0.3385420143604278
495939,INTC,1980-05-15,0.3411459922790527
495940,INTC,1980-05-16,0.3450520038604736
495941,INTC,1980-05-19,0.3463540077209472
495942,INTC,1980-05-20,0.3424479961395263
495943,INTC,1980-05-21,0.3346349895000458
495944,INTC,1980-05-22,0.3307290077209472
495945,INTC,1980-05-23,0.3424479961395263
495946,INTC,1980-05-27,0.3411459922790527
495947,INTC,1980-05-28,0.3489579856395721
495948,INTC,1980-05-29,0.3489579856395721
495949,INTC,1980-05-30,0.3541670143604278
495950,INTC,1980-06-02,0.3554689884185791
495951,INTC,1980-06-03,0.3463540077209472
495952,INTC,1980-06-04,0.3515630066394806
495953,INTC,1980-06-05,0.3515630066394806
495954,INTC,1980-06-06,0.3489579856395721
495955,INTC,1980-06-09,0.3463540077209472
495956,INTC,1980-06-10,0.3502599895000458
495957,INTC,1980-06-11,0.3541670143604278
495958,INTC,1980-06-12,0.3489579856395721
495959,INTC,1980-06-13,0.3489579856395721
495960,INTC,1980-06-16,0.3489579856395721
495961,INTC,1980-06-17,0.3476560115814209
495962,INTC,1980-06-18,0.3450520038604736
495963,INTC,1980-06-19,0.3385420143604278
495964,INTC,1980-06-20,0.3398439884185791
495965,INTC,1980-06-23,0.3398439884185791
495966,INTC,1980-06-24,0.3398439884185791
495967,INTC,1980-06-25,0.34375
495968,INTC,1980-06-26,0.34375
495969,INTC,1980-06-27,0.3450520038604736
495970,INTC,1980-06-30,0.3424479961395263
495971,INTC,1980-07-01,0.3476560115814209
495972,INTC,1980-07-02,0.3502599895000458
495973,INTC,1980-07-03,0.3528650104999542
495974,INTC,1980-07-07,0.3658849895000458
495975,INTC,1980-07-08,0.3736979961395263
495976,INTC,1980-07-09,0.3736979961395263
495977,INTC,1980-07-10,0.3789060115814209
495978,INTC,1980-07-11,0.3776040077209472
495979,INTC,1980-07-14,0.3815099895000458
495980,INTC,1980-07-15,0.3932290077209472
495981,INTC,1980-07-16,0.3997400104999542
495982,INTC,1980-07-17,0.4088540077209472
495983,INTC,1980-07-18,0.4192709922790527
495984,INTC,1980-07-21,0.4192709922790527
495985,INTC,1980-07-22,0.4140630066394806
495986,INTC,1980-07-23,0.4101560115814209
495987,INTC,1980-07-24,0.4075520038604736
495988,INTC,1980-07-25,0.4036459922790527
495989,INTC,1980-07-28,0.4075520038604736
495990,INTC,1980-07-29,0.4257810115814209
495991,INTC,1980-07-30,0.4388020038604736
495992,INTC,1980-07-31,0.4414060115814209
495993,INTC,1980-08-01,0.4348959922790527
495994,INTC,1980-08-04,0.4414060115814209
495995,INTC,1980-08-05,0.4440099895000458
495996,INTC,1980-08-06,0.4401040077209472
495997,INTC,1980-08-07,0.4453130066394806
495998,INTC,1980-08-08,0.4518229961395263
495999,INTC,1980-08-11,0.4804689884185791
496000,INTC,1980-08-12,0.4817709922790527
496001,INTC,1980-08-13,0.4726560115814209
496002,INTC,1980-08-14,0.4726560115814209
496003,INTC,1980-08-15,0.4661459922790527
496004,INTC,1980-08-18,0.453125
496005,INTC,1980-08-19,0.4466150104999542
496006,INTC,1980-08-20,0.4557290077209472
496007,INTC,1980-08-21,0.4609380066394806
496008,INTC,1980-08-22,0.4635420143604278
496009,INTC,1980-08-25,0.4635420143604278
496010,INTC,1980-08-26,0.4635420143604278
496011,INTC,1980-08-27,0.4622400104999542
496012,INTC,1980-08-28,0.4583329856395721
496013,INTC,1980-08-29,0.4557290077209472
496014,INTC,1980-09-02,0.4622400104999542
496015,INTC,1980-09-03,0.4765630066394806
496016,INTC,1980-09-04,0.4804689884185791
496017,INTC,1980-09-05,0.4778650104999542
496018,INTC,1980-09-08,0.4648439884185791
496019,INTC,1980-09-09,0.4661459922790527
496020,INTC,1980-09-10,0.4609380066394806
496021,INTC,1980-09-11,0.4635420143604278
496022,INTC,1980-09-12,0.4622400104999542
496023,INTC,1980-09-15,0.4570310115814209
496024,INTC,1980-09-16,0.4700520038604736
496025,INTC,1980-09-17,0.4908849895000458
496026,INTC,1980-09-18,0.4921880066394806
496027,INTC,1980-09-19,0.4960939884185791
496028,INTC,1980-09-22,0.4882810115814209
496029,INTC,1980-09-23,0.4700520038604736
496030,INTC,1980-09-24,0.4648439884185791
496031,INTC,1980-09-25,0.4596349895000458
496032,INTC,1980-09-26,0.453125
496033,INTC,1980-09-29,0.4544270038604736
496034,INTC,1980-09-30,0.4635420143604278
496035,INTC,1980-10-01,0.46875
496036,INTC,1980-10-02,0.4674479961395263
496037,INTC,1980-10-03,0.4830729961395263
496038,INTC,1980-10-06,0.5130209922790527
496039,INTC,1980-10-07,0.5143229961395264
496040,INTC,1980-10-08,0.5039060115814209
496041,INTC,1980-10-09,0.5026040077209473
496042,INTC,1980-10-10,0.4973959922790527
496043,INTC,1980-10-13,0.5
496044,INTC,1980-10-14,0.5026040077209473
496045,INTC,1980-10-15,0.5130209922790527
496046,INTC,1980-10-16,0.5104169845581055
496047,INTC,1980-10-17,0.5052080154418945
496048,INTC,1980-10-20,0.5
496049,INTC,1980-10-21,0.4947920143604278
496050,INTC,1980-10-22,0.5
496051,INTC,1980-10-23,0.4895829856395721
496052,INTC,1980-10-24,0.4791670143604278
496053,INTC,1980-10-27,0.453125
496054,INTC,1980-10-28,0.4661459922790527
496055,INTC,1980-10-29,0.4765630066394806
496056,INTC,1980-10-30,0.4270829856395721
496057,INTC,1980-10-31,0.4375
496058,INTC,1980-11-03,0.4375
496059,INTC,1980-11-05,0.46875
496060,INTC,1980-11-06,0.4401040077209472
496061,INTC,1980-11-07,0.4479170143604278
496062,INTC,1980-11-10,0.4453130066394806
496063,INTC,1980-11-11,0.453125
496064,INTC,1980-11-12,0.46875
496065,INTC,1980-11-13,0.4791670143604278
496066,INTC,1980-11-14,0.5
496067,INTC,1980-11-17,0.5026040077209473
496068,INTC,1980-11-18,0.515625
496069,INTC,1980-11-19,0.5078129768371582
496070,INTC,1980-11-20,0.5026040077209473
496071,INTC,1980-11-21,0.4947920143604278
496072,INTC,1980-11-24,0.4869790077209472
496073,INTC,1980-11-25,0.4869790077209472
496074,INTC,1980-11-26,0.4895829856395721
496075,INTC,1980-11-28,0.484375
496076,INTC,1980-12-01,0.4479170143604278
496077,INTC,1980-12-02,0.4479170143604278
496078,INTC,1980-12-03,0.453125
496079,INTC,1980-12-04,0.4622400104999542
496080,INTC,1980-12-05,0.4322920143604278
496081,INTC,1980-12-08,0.4166670143604278
496082,INTC,1980-12-09,0.4348959922790527
496083,INTC,1980-12-10,0.4296880066394806
496084,INTC,1980-12-11,0.4166670143604278
496085,INTC,1980-12-12,0.4296880066394806
496086,INTC,1980-12-15,0.4296880066394806
496087,INTC,1980-12-16,0.4322920143604278
496088,INTC,1980-12-17,0.4244790077209472
496089,INTC,1980-12-18,0.421875
496090,INTC,1980-12-19,0.4010420143604278
496091,INTC,1980-12-22,0.4010420143604278
496092,INTC,1980-12-23,0.4088540077209472
496093,INTC,1980-12-24,0.4166670143604278
496094,INTC,1980-12-26,0.4270829856395721
496095,INTC,1980-12-29,0.4140630066394806
496096,INTC,1980-12-30,0.4192709922790527
496097,INTC,1980-12-31,0.4192709922790527
496098,INTC,1981-01-02,0.4192709922790527
496099,INTC,1981-01-05,0.4348959922790527
496100,INTC,1981-01-06,0.4244790077209472
496101,INTC,1981-01-07,0.4114579856395721
496102,INTC,1981-01-08,0.4036459922790527
496103,INTC,1981-01-09,0.4036459922790527
496104,INTC,1981-01-12,0.3958329856395721
496105,INTC,1981-01-13,0.3932290077209472
496106,INTC,1981-01-14,0.3958329856395721
496107,INTC,1981-01-15,0.3984380066394806
496108,INTC,1981-01-16,0.4166670143604278
496109,INTC,1981-01-19,0.4166670143604278
496110,INTC,1981-01-20,0.4036459922790527
496111,INTC,1981-01-21,0.4010420143604278
496112,INTC,1981-01-22,0.4010420143604278
496113,INTC,1981-01-23,0.4088540077209472
496114,INTC,1981-01-26,0.3984380066394806
496115,INTC,1981-01-27,0.3958329856395721
496116,INTC,1981-01-28,0.3958329856395721
496117,INTC,1981-01-29,0.3958329856395721
496118,INTC,1981-01-30,0.3880209922790527
496119,INTC,1981-02-02,0.375
496120,INTC,1981-02-03,0.390625
496121,INTC,1981-02-04,0.4010420143604278
496122,INTC,1981-02-05,0.4114579856395721
496123,INTC,1981-02-06,0.4166670143604278
496124,INTC,1981-02-09,0.4166670143604278
496125,INTC,1981-02-10,0.421875
496126,INTC,1981-02-11,0.4140630066394806
496127,INTC,1981-02-12,0.4010420143604278
496128,INTC,1981-02-13,0.4010420143604278
496129,INTC,1981-02-17,0.4114579856395721
496130,INTC,1981-02-18,0.4140630066394806
496131,INTC,1981-02-19,0.4140630066394806
496132,INTC,1981-02-20,0.3958329856395721
496133,INTC,1981-02-23,0.390625
496134,INTC,1981-02-24,0.3880209922790527
496135,INTC,1981-02-25,0.3489579856395721
496136,INTC,1981-02-26,0.34375
496137,INTC,1981-02-27,0.3645829856395721
496138,INTC,1981-03-02,0.375
496139,INTC,1981-03-03,0.3671880066394806
496140,INTC,1981-03-04,0.3619790077209472
496141,INTC,1981-03-05,0.3515630066394806
496142,INTC,1981-03-06,0.3515630066394806
496143,INTC,1981-03-09,0.3515630066394806
496144,INTC,1981-03-10,0.3567709922790527
496145,INTC,1981-03-11,0.3411459922790527
496146,INTC,1981-03-12,0.359375
496147,INTC,1981-03-13,0.3645829856395721
496148,INTC,1981-03-16,0.3671880066394806
496149,INTC,1981-03-17,0.3515630066394806
496150,INTC,1981-03-18,0.3567709922790527
496151,INTC,1981-03-19,0.3541670143604278
496152,INTC,1981-03-20,0.3645829856395721
496153,INTC,1981-03-23,0.3671880066394806
496154,INTC,1981-03-24,0.3697920143604278
496155,INTC,1981-03-25,0.3854170143604278
496156,INTC,1981-03-26,0.3802079856395721
496157,INTC,1981-03-27,0.3802079856395721
496158,INTC,1981-03-30,0.3802079856395721
496159,INTC,1981-03-31,0.3776040077209472
496160,INTC,1981-04-01,0.3802079856395721
496161,INTC,1981-04-02,0.3828130066394806
496162,INTC,1981-04-03,0.3776040077209472
496163,INTC,1981-04-06,0.375
496164,INTC,1981-04-07,0.3671880066394806
496165,INTC,1981-04-08,0.3697920143604278
496166,INTC,1981-04-09,0.3671880066394806
496167,INTC,1981-04-10,0.375
496168,INTC,1981-04-13,0.3984380066394806
496169,INTC,1981-04-14,0.4010420143604278
496170,INTC,1981-04-15,0.4036459922790527
496171,INTC,1981-04-16,0.4088540077209472
496172,INTC,1981-04-20,0.4088540077209472
496173,INTC,1981-04-21,0.4166670143604278
496174,INTC,1981-04-22,0.421875
496175,INTC,1981-04-23,0.4140630066394806
496176,INTC,1981-04-24,0.4166670143604278
496177,INTC,1981-04-27,0.4088540077209472
496178,INTC,1981-04-28,0.4036459922790527
496179,INTC,1981-04-29,0.3984380066394806
496180,INTC,1981-04-30,0.3932290077209472
496181,INTC,1981-05-01,0.390625
496182,INTC,1981-05-04,0.3828130066394806
496183,INTC,1981-05-05,0.3802079856395721
496184,INTC,1981-05-06,0.3802079856395721
496185,INTC,1981-05-07,0.3802079856395721
496186,INTC,1981-05-08,0.3802079856395721
496187,INTC,1981-05-11,0.3697920143604278
496188,INTC,1981-05-12,0.3697920143604278
496189,INTC,1981-05-13,0.3671880066394806
496190,INTC,1981-05-14,0.375
496191,INTC,1981-05-15,0.3776040077209472
496192,INTC,1981-05-18,0.3776040077209472
496193,INTC,1981-05-19,0.3723959922790527
496194,INTC,1981-05-20,0.3880209922790527
496195,INTC,1981-05-21,0.390625
496196,INTC,1981-05-22,0.3932290077209472
496197,INTC,1981-05-26,0.40625
496198,INTC,1981-05-27,0.4270829856395721
496199,INTC,1981-05-28,0.4322920143604278
496200,INTC,1981-05-29,0.4270829856395721
496201,INTC,1981-06-01,0.4192709922790527
496202,INTC,1981-06-02,0.4036459922790527
496203,INTC,1981-06-03,0.3958329856395721
496204,INTC,1981-06-04,0.3880209922790527
496205,INTC,1981-06-05,0.3854170143604278
496206,INTC,1981-06-08,0.3802079856395721
496207,INTC,1981-06-09,0.3776040077209472
496208,INTC,1981-06-10,0.375
496209,INTC,1981-06-11,0.3854170143604278
496210,INTC,1981-06-12,0.390625
496211,INTC,1981-06-15,0.3802079856395721
496212,INTC,1981-06-16,0.3697920143604278
496213,INTC,1981-06-17,0.3697920143604278
496214,INTC,1981-06-18,0.3619790077209472
496215,INTC,1981-06-19,0.3645829856395721
496216,INTC,1981-06-22,0.3619790077209472
496217,INTC,1981-06-23,0.3671880066394806
496218,INTC,1981-06-24,0.3671880066394806
496219,INTC,1981-06-25,0.3619790077209472
496220,INTC,1981-06-26,0.390625
496221,INTC,1981-06-29,0.3932290077209472
496222,INTC,1981-06-30,0.375
496223,INTC,1981-07-01,0.3671880066394806
496224,INTC,1981-07-02,0.3515630066394806
496225,INTC,1981-07-06,0.3489579856395721
496226,INTC,1981-07-07,0.3385420143604278
496227,INTC,1981-07-08,0.3411459922790527
496228,INTC,1981-07-09,0.3489579856395721
496229,INTC,1981-07-10,0.3567709922790527
496230,INTC,1981-07-13,0.3567709922790527
496231,INTC,1981-07-14,0.3515630066394806
496232,INTC,1981-07-15,0.359375
496233,INTC,1981-07-16,0.3723959922790527
496234,INTC,1981-07-17,0.375
496235,INTC,1981-07-20,0.359375
496236,INTC,1981-07-21,0.3489579856395721
496237,INTC,1981-07-22,0.34375
496238,INTC,1981-07-23,0.3489579856395721
496239,INTC,1981-07-24,0.3489579856395721
496240,INTC,1981-07-27,0.359375
496241,INTC,1981-07-28,0.3515630066394806
496242,INTC,1981-07-29,0.3515630066394806
496243,INTC,1981-07-30,0.3463540077209472
496244,INTC,1981-07-31,0.3515630066394806
496245,INTC,1981-08-03,0.3463540077209472
496246,INTC,1981-08-04,0.3385420143604278
496247,INTC,1981-08-05,0.3385420143604278
496248,INTC,1981-08-06,0.3385420143604278
496249,INTC,1981-08-07,0.328125
496250,INTC,1981-08-10,0.328125
496251,INTC,1981-08-11,0.3333329856395721
496252,INTC,1981-08-12,0.3229170143604278
496253,INTC,1981-08-13,0.328125
496254,INTC,1981-08-14,0.3203130066394806
496255,INTC,1981-08-17,0.3177079856395721
496256,INTC,1981-08-18,0.3151040077209472
496257,INTC,1981-08-19,0.3203130066394806
496258,INTC,1981-08-20,0.328125
496259,INTC,1981-08-21,0.3151040077209472
496260,INTC,1981-08-24,0.3098959922790527
496261,INTC,1981-08-25,0.3046880066394806
496262,INTC,1981-08-26,0.296875
496263,INTC,1981-08-27,0.2916670143604278
496264,INTC,1981-08-28,0.2916670143604278
496265,INTC,1981-08-31,0.2916670143604278
496266,INTC,1981-09-01,0.296875
496267,INTC,1981-09-02,0.2916670143604278
496268,INTC,1981-09-03,0.2760420143604278
496269,INTC,1981-09-04,0.2838540077209472
496270,INTC,1981-09-08,0.2708329856395721
496271,INTC,1981-09-09,0.28125
496272,INTC,1981-09-10,0.2942709922790527
496273,INTC,1981-09-11,0.3125
496274,INTC,1981-09-14,0.3020829856395721
496275,INTC,1981-09-15,0.2838540077209472
496276,INTC,1981-09-16,0.2760420143604278
496277,INTC,1981-09-17,0.2630209922790527
496278,INTC,1981-09-18,0.265625
496279,INTC,1981-09-21,0.2708329856395721
496280,INTC,1981-09-22,0.2604170143604278
496281,INTC,1981-09-23,0.2526040077209472
496282,INTC,1981-09-24,0.2473960071802139
496283,INTC,1981-09-25,0.236978992819786
496284,INTC,1981-09-28,0.2473960071802139
496285,INTC,1981-09-29,0.2526040077209472
496286,INTC,1981-09-30,0.2526040077209472
496287,INTC,1981-10-01,0.2526040077209472
496288,INTC,1981-10-02,0.2604170143604278
496289,INTC,1981-10-05,0.2760420143604278
496290,INTC,1981-10-06,0.2630209922790527
496291,INTC,1981-10-07,0.265625
496292,INTC,1981-10-08,0.265625
496293,INTC,1981-10-09,0.2630209922790527
496294,INTC,1981-10-12,0.2630209922790527
496295,INTC,1981-10-13,0.2682290077209472
496296,INTC,1981-10-14,0.2578130066394806
496297,INTC,1981-10-15,0.2578130066394806
496298,INTC,1981-10-16,0.2578130066394806
496299,INTC,1981-10-19,0.2526040077209472
496300,INTC,1981-10-20,0.2526040077209472
496301,INTC,1981-10-21,0.2630209922790527
496302,INTC,1981-10-22,0.2578130066394806
496303,INTC,1981-10-23,0.2578130066394806
496304,INTC,1981-10-26,0.2578130066394806
496305,INTC,1981-10-27,0.265625
496306,INTC,1981-10-28,0.2786459922790527
496307,INTC,1981-10-29,0.2760420143604278
496308,INTC,1981-10-30,0.296875
496309,INTC,1981-11-02,0.2994790077209472
496310,INTC,1981-11-03,0.3072920143604278
496311,INTC,1981-11-04,0.2994790077209472
496312,INTC,1981-11-05,0.3020829856395721
496313,INTC,1981-11-06,0.3020829856395721
496314,INTC,1981-11-09,0.3046880066394806
496315,INTC,1981-11-10,0.3020829856395721
496316,INTC,1981-11-11,0.296875
496317,INTC,1981-11-12,0.296875
496318,INTC,1981-11-13,0.2786459922790527
496319,INTC,1981-11-16,0.2708329856395721
496320,INTC,1981-11-17,0.2760420143604278
496321,INTC,1981-11-18,0.2630209922790527
496322,INTC,1981-11-19,0.2604170143604278
496323,INTC,1981-11-20,0.2526040077209472
496324,INTC,1981-11-23,0.2552079856395721
496325,INTC,1981-11-24,0.2552079856395721
496326,INTC,1981-11-25,0.25
496327,INTC,1981-11-27,0.25
496328,INTC,1981-11-30,0.2604170143604278
496329,INTC,1981-12-01,0.2604170143604278
496330,INTC,1981-12-02,0.2630209922790527
496331,INTC,1981-12-03,0.2604170143604278
496332,INTC,1981-12-04,0.2630209922790527
496333,INTC,1981-12-07,0.2552079856395721
496334,INTC,1981-12-08,0.2552079856395721
496335,INTC,1981-12-09,0.2578130066394806
496336,INTC,1981-12-10,0.265625
496337,INTC,1981-12-11,0.2630209922790527
496338,INTC,1981-12-14,0.2552079856395721
496339,INTC,1981-12-15,0.2552079856395721
496340,INTC,1981-12-16,0.2552079856395721
496341,INTC,1981-12-17,0.2395830005407333
496342,INTC,1981-12-18,0.25
496343,INTC,1981-12-21,0.25
496344,INTC,1981-12-22,0.2552079856395721
496345,INTC,1981-12-23,0.25
496346,INTC,1981-12-24,0.2473960071802139
496347,INTC,1981-12-28,0.2447919994592666
496348,INTC,1981-12-29,0.234375
496349,INTC,1981-12-30,0.2395830005407333
496350,INTC,1981-12-31,0.234375
496351,INTC,1982-01-04,0.236978992819786
496352,INTC,1982-01-05,0.234375
496353,INTC,1982-01-06,0.2291669994592666
496354,INTC,1982-01-07,0.221353992819786
496355,INTC,1982-01-08,0.221353992819786
496356,INTC,1982-01-11,0.221353992819786
496357,INTC,1982-01-12,0.21875
496358,INTC,1982-01-13,0.2161460071802139
496359,INTC,1982-01-14,0.21875
496360,INTC,1982-01-15,0.234375
496361,INTC,1982-01-18,0.2473960071802139
496362,INTC,1982-01-19,0.234375
496363,INTC,1982-01-20,0.2395830005407333
496364,INTC,1982-01-21,0.2630209922790527
496365,INTC,1982-01-22,0.2526040077209472
496366,INTC,1982-01-25,0.2552079856395721
496367,INTC,1982-01-26,0.2708329856395721
496368,INTC,1982-01-27,0.2760420143604278
496369,INTC,1982-01-28,0.265625
496370,INTC,1982-01-29,0.2708329856395721
496371,INTC,1982-02-01,0.2604170143604278
496372,INTC,1982-02-02,0.2630209922790527
496373,INTC,1982-02-03,0.2630209922790527
496374,INTC,1982-02-04,0.2578130066394806
496375,INTC,1982-02-05,0.265625
496376,INTC,1982-02-08,0.2578130066394806
496377,INTC,1982-02-09,0.2552079856395721
496378,INTC,1982-02-10,0.2552079856395721
496379,INTC,1982-02-11,0.2526040077209472
496380,INTC,1982-02-12,0.2552079856395721
496381,INTC,1982-02-16,0.2526040077209472
496382,INTC,1982-02-17,0.2578130066394806
496383,INTC,1982-02-18,0.2604170143604278
496384,INTC,1982-02-19,0.2578130066394806
496385,INTC,1982-02-22,0.2526040077209472
496386,INTC,1982-02-23,0.2473960071802139
496387,INTC,1982-02-24,0.2578130066394806
496388,INTC,1982-02-25,0.265625
496389,INTC,1982-02-26,0.265625
496390,INTC,1982-03-01,0.2760420143604278
496391,INTC,1982-03-02,0.2760420143604278
496392,INTC,1982-03-03,0.2682290077209472
496393,INTC,1982-03-04,0.265625
496394,INTC,1982-03-05,0.2526040077209472
496395,INTC,1982-03-08,0.2421880066394806
496396,INTC,1982-03-09,0.2578130066394806
496397,INTC,1982-03-10,0.2578130066394806
496398,INTC,1982-03-11,0.2526040077209472
496399,INTC,1982-03-12,0.236978992819786
496400,INTC,1982-03-15,0.2447919994592666
496401,INTC,1982-03-16,0.2526040077209472
496402,INTC,1982-03-17,0.2630209922790527
496403,INTC,1982-03-18,0.2760420143604278
496404,INTC,1982-03-19,0.2838540077209472
496405,INTC,1982-03-22,0.2942709922790527
496406,INTC,1982-03-23,0.2916670143604278
496407,INTC,1982-03-24,0.2864579856395721
496408,INTC,1982-03-25,0.2864579856395721
496409,INTC,1982-03-26,0.2864579856395721
496410,INTC,1982-03-29,0.2916670143604278
496411,INTC,1982-03-30,0.2942709922790527
496412,INTC,1982-03-31,0.2994790077209472
496413,INTC,1982-04-01,0.3020829856395721
496414,INTC,1982-04-02,0.3098959922790527
496415,INTC,1982-04-05,0.3020829856395721
496416,INTC,1982-04-06,0.2994790077209472
496417,INTC,1982-04-07,0.2942709922790527
496418,INTC,1982-04-08,0.3111979961395263
496419,INTC,1982-04-12,0.3229170143604278
496420,INTC,1982-04-13,0.3307290077209472
496421,INTC,1982-04-14,0.3307290077209472
496422,INTC,1982-04-15,0.3359380066394806
496423,INTC,1982-04-16,0.3385420143604278
496424,INTC,1982-04-19,0.3411459922790527
496425,INTC,1982-04-20,0.3229170143604278
496426,INTC,1982-04-21,0.3229170143604278
496427,INTC,1982-04-22,0.3359380066394806
496428,INTC,1982-04-23,0.3333329856395721
496429,INTC,1982-04-26,0.3385420143604278
496430,INTC,1982-04-27,0.3307290077209472
496431,INTC,1982-04-28,0.3333329856395721
496432,INTC,1982-04-29,0.3307290077209472
496433,INTC,1982-04-30,0.328125
496434,INTC,1982-05-03,0.328125
496435,INTC,1982-05-04,0.3307290077209472
496436,INTC,1982-05-05,0.3385420143604278
496437,INTC,1982-05-06,0.3463540077209472
496438,INTC,1982-05-07,0.3411459922790527
496439,INTC,1982-05-10,0.3333329856395721
496440,INTC,1982-05-11,0.328125
496441,INTC,1982-05-12,0.3203130066394806
496442,INTC,1982-05-13,0.3333329856395721
496443,INTC,1982-05-14,0.3567709922790527
496444,INTC,1982-05-17,0.3463540077209472
496445,INTC,1982-05-18,0.3385420143604278
496446,INTC,1982-05-19,0.3307290077209472
496447,INTC,1982-05-20,0.3229170143604278
496448,INTC,1982-05-21,0.3177079856395721
496449,INTC,1982-05-24,0.3177079856395721
496450,INTC,1982-05-25,0.3098959922790527
496451,INTC,1982-05-26,0.3125
496452,INTC,1982-05-27,0.3177079856395721
496453,INTC,1982-05-28,0.3151040077209472
496454,INTC,1982-06-01,0.3072920143604278
496455,INTC,1982-06-02,0.3098959922790527
496456,INTC,1982-06-03,0.3177079856395721
496457,INTC,1982-06-04,0.3125
496458,INTC,1982-06-07,0.3125
496459,INTC,1982-06-08,0.3046880066394806
496460,INTC,1982-06-09,0.2942709922790527
496461,INTC,1982-06-10,0.2994790077209472
496462,INTC,1982-06-11,0.3125
496463,INTC,1982-06-14,0.3098959922790527
496464,INTC,1982-06-15,0.3151040077209472
496465,INTC,1982-06-16,0.3255209922790527
496466,INTC,1982-06-17,0.3151040077209472
496467,INTC,1982-06-18,0.3020829856395721
496468,INTC,1982-06-21,0.2994790077209472
496469,INTC,1982-06-22,0.3125
496470,INTC,1982-06-23,0.328125
496471,INTC,1982-06-24,0.3203130066394806
496472,INTC,1982-06-25,0.3177079856395721
496473,INTC,1982-06-28,0.3255209922790527
496474,INTC,1982-06-29,0.3229170143604278
496475,INTC,1982-06-30,0.3255209922790527
496476,INTC,1982-07-01,0.3229170143604278
496477,INTC,1982-07-02,0.3151040077209472
496478,INTC,1982-07-06,0.3125
496479,INTC,1982-07-07,0.3046880066394806
496480,INTC,1982-07-08,0.3046880066394806
496481,INTC,1982-07-09,0.3203130066394806
496482,INTC,1982-07-12,0.3255209922790527
496483,INTC,1982-07-13,0.3255209922790527
496484,INTC,1982-07-14,0.3255209922790527
496485,INTC,1982-07-15,0.3333329856395721
496486,INTC,1982-07-16,0.3463540077209472
496487,INTC,1982-07-19,0.34375
496488,INTC,1982-07-20,0.3515630066394806
496489,INTC,1982-07-21,0.3489579856395721
496490,INTC,1982-07-22,0.3411459922790527
496491,INTC,1982-07-23,0.3411459922790527
496492,INTC,1982-07-26,0.3385420143604278
496493,INTC,1982-07-27,0.34375
496494,INTC,1982-07-28,0.3411459922790527
496495,INTC,1982-07-29,0.3411459922790527
496496,INTC,1982-07-30,0.3359380066394806
496497,INTC,1982-08-02,0.3411459922790527
496498,INTC,1982-08-03,0.3307290077209472
496499,INTC,1982-08-04,0.3307290077209472
496500,INTC,1982-08-05,0.3255209922790527
496501,INTC,1982-08-06,0.3098959922790527
496502,INTC,1982-08-09,0.3046880066394806
496503,INTC,1982-08-10,0.3072920143604278
496504,INTC,1982-08-11,0.296875
496505,INTC,1982-08-12,0.2864579856395721
496506,INTC,1982-08-13,0.2760420143604278
496507,INTC,1982-08-16,0.2838540077209472
496508,INTC,1982-08-17,0.2994790077209472
496509,INTC,1982-08-18,0.3125
496510,INTC,1982-08-19,0.3151040077209472
496511,INTC,1982-08-20,0.3203130066394806
496512,INTC,1982-08-23,0.3385420143604278
496513,INTC,1982-08-24,0.3463540077209472
496514,INTC,1982-08-25,0.3619790077209472
496515,INTC,1982-08-26,0.3776040077209472
496516,INTC,1982-08-27,0.3619790077209472
496517,INTC,1982-08-30,0.3697920143604278
496518,INTC,1982-08-31,0.3828130066394806
496519,INTC,1982-09-01,0.3697920143604278
496520,INTC,1982-09-02,0.390625
496521,INTC,1982-09-03,0.4114579856395721
496522,INTC,1982-09-07,0.3880209922790527
496523,INTC,1982-09-08,0.3854170143604278
496524,INTC,1982-09-09,0.3723959922790527
496525,INTC,1982-09-10,0.375
496526,INTC,1982-09-13,0.3723959922790527
496527,INTC,1982-09-14,0.3697920143604278
496528,INTC,1982-09-15,0.3619790077209472
496529,INTC,1982-09-16,0.359375
496530,INTC,1982-09-17,0.3515630066394806
496531,INTC,1982-09-20,0.3515630066394806
496532,INTC,1982-09-21,0.359375
496533,INTC,1982-09-22,0.3567709922790527
496534,INTC,1982-09-23,0.359375
496535,INTC,1982-09-24,0.3645829856395721
496536,INTC,1982-09-27,0.3619790077209472
496537,INTC,1982-09-28,0.3541670143604278
496538,INTC,1982-09-29,0.3463540077209472
496539,INTC,1982-09-30,0.3411459922790527
496540,INTC,1982-10-01,0.34375
496541,INTC,1982-10-04,0.34375
496542,INTC,1982-10-05,0.3515630066394806
496543,INTC,1982-10-06,0.3671880066394806
496544,INTC,1982-10-07,0.3776040077209472
496545,INTC,1982-10-08,0.3763020038604736
496546,INTC,1982-10-11,0.3802079856395721
496547,INTC,1982-10-12,0.3828130066394806
496548,INTC,1982-10-13,0.3932290077209472
496549,INTC,1982-10-14,0.3828130066394806
496550,INTC,1982-10-15,0.3828130066394806
496551,INTC,1982-10-18,0.3919270038604736
496552,INTC,1982-10-19,0.390625
496553,INTC,1982-10-20,0.3958329856395721
496554,INTC,1982-10-21,0.40625
496555,INTC,1982-10-22,0.4296880066394806
496556,INTC,1982-10-25,0.40625
496557,INTC,1982-10-26,0.40625
496558,INTC,1982-10-27,0.4114579856395721
496559,INTC,1982-10-28,0.4010420143604278
496560,INTC,1982-10-29,0.3867189884185791
496561,INTC,1982-11-01,0.3880209922790527
496562,INTC,1982-11-02,0.390625
496563,INTC,1982-11-03,0.4192709922790527
496564,INTC,1982-11-04,0.40625
496565,INTC,1982-11-05,0.4140630066394806
496566,INTC,1982-11-08,0.3984380066394806
496567,INTC,1982-11-09,0.4166670143604278
496568,INTC,1982-11-10,0.4166670143604278
496569,INTC,1982-11-11,0.4192709922790527
496570,INTC,1982-11-12,0.4192709922790527
496571,INTC,1982-11-15,0.4010420143604278
496572,INTC,1982-11-16,0.3984380066394806
496573,INTC,1982-11-17,0.3854170143604278
496574,INTC,1982-11-18,0.3802079856395721
496575,INTC,1982-11-19,0.3671880066394806
496576,INTC,1982-11-22,0.3489579856395721
496577,INTC,1982-11-23,0.3489579856395721
496578,INTC,1982-11-24,0.3567709922790527
496579,INTC,1982-11-26,0.3723959922790527
496580,INTC,1982-11-29,0.3723959922790527
496581,INTC,1982-11-30,0.3984380066394806
496582,INTC,1982-12-01,0.3984380066394806
496583,INTC,1982-12-02,0.3984380066394806
496584,INTC,1982-12-03,0.40625
496585,INTC,1982-12-06,0.4166670143604278
496586,INTC,1982-12-07,0.4140630066394806
496587,INTC,1982-12-08,0.40625
496588,INTC,1982-12-09,0.375
496589,INTC,1982-12-10,0.3619790077209472
496590,INTC,1982-12-13,0.3684900104999542
496591,INTC,1982-12-14,0.3671880066394806
496592,INTC,1982-12-15,0.3619790077209472
496593,INTC,1982-12-16,0.3723959922790527
496594,INTC,1982-12-17,0.3880209922790527
496595,INTC,1982-12-20,0.3880209922790527
496596,INTC,1982-12-21,0.3802079856395721
496597,INTC,1982-12-22,0.4114579856395721
496598,INTC,1982-12-23,0.4140630066394806
496599,INTC,1982-12-27,0.4088540077209472
496600,INTC,1982-12-28,0.3984380066394806
496601,INTC,1982-12-29,0.3984380066394806
496602,INTC,1982-12-30,0.4010420143604278
496603,INTC,1982-12-31,0.4036459922790527
496604,INTC,1983-01-03,0.3880209922790527
496605,INTC,1983-01-04,0.3984380066394806
496606,INTC,1983-01-05,0.3958329856395721
496607,INTC,1983-01-06,0.4192709922790527
496608,INTC,1983-01-07,0.4192709922790527
496609,INTC,1983-01-10,0.4166670143604278
496610,INTC,1983-01-11,0.421875
496611,INTC,1983-01-12,0.4453130066394806
496612,INTC,1983-01-13,0.4557290077209472
496613,INTC,1983-01-14,0.4791670143604278
496614,INTC,1983-01-17,0.4817709922790527
496615,INTC,1983-01-18,0.4791670143604278
496616,INTC,1983-01-19,0.4778650104999542
496617,INTC,1983-01-20,0.4661459922790527
496618,INTC,1983-01-21,0.4375
496619,INTC,1983-01-24,0.4244790077209472
496620,INTC,1983-01-25,0.4348959922790527
496621,INTC,1983-01-26,0.4296880066394806
496622,INTC,1983-01-27,0.4427079856395721
496623,INTC,1983-01-28,0.4453130066394806
496624,INTC,1983-01-31,0.4479170143604278
496625,INTC,1983-02-01,0.453125
496626,INTC,1983-02-02,0.453125
496627,INTC,1983-02-03,0.4583329856395721
496628,INTC,1983-02-04,0.4791670143604278
496629,INTC,1983-02-07,0.4661459922790527
496630,INTC,1983-02-08,0.4635420143604278
496631,INTC,1983-02-09,0.4609380066394806
496632,INTC,1983-02-10,0.4713540077209472
496633,INTC,1983-02-11,0.4609380066394806
496634,INTC,1983-02-14,0.46875
496635,INTC,1983-02-15,0.4713540077209472
496636,INTC,1983-02-16,0.4635420143604278
496637,INTC,1983-02-17,0.4609380066394806
496638,INTC,1983-02-18,0.4713540077209472
496639,INTC,1983-02-22,0.4661459922790527
496640,INTC,1983-02-23,0.4713540077209472
496641,INTC,1983-02-24,0.4791670143604278
496642,INTC,1983-02-25,0.4895829856395721
496643,INTC,1983-02-28,0.484375
496644,INTC,1983-03-01,0.4765630066394806
496645,INTC,1983-03-02,0.46875
496646,INTC,1983-03-03,0.4661459922790527
496647,INTC,1983-03-04,0.4505209922790527
496648,INTC,1983-03-07,0.4505209922790527
496649,INTC,1983-03-08,0.4322920143604278
496650,INTC,1983-03-09,0.4505209922790527
496651,INTC,1983-03-10,0.4479170143604278
496652,INTC,1983-03-11,0.4557290077209472
496653,INTC,1983-03-14,0.4661459922790527
496654,INTC,1983-03-15,0.4791670143604278
496655,INTC,1983-03-16,0.4921880066394806
496656,INTC,1983-03-17,0.4869790077209472
496657,INTC,1983-03-18,0.4869790077209472
496658,INTC,1983-03-21,0.4752599895000458
496659,INTC,1983-03-22,0.4869790077209472
496660,INTC,1983-03-23,0.4947920143604278
496661,INTC,1983-03-24,0.4934900104999542
496662,INTC,1983-03-25,0.4934900104999542
496663,INTC,1983-03-28,0.4869790077209472
496664,INTC,1983-03-29,0.4895829856395721
496665,INTC,1983-03-30,0.4973959922790527
496666,INTC,1983-03-31,0.5026040077209473
496667,INTC,1983-04-04,0.4869790077209472
496668,INTC,1983-04-05,0.4739579856395721
496669,INTC,1983-04-06,0.4557290077209472
496670,INTC,1983-04-07,0.4583329856395721
496671,INTC,1983-04-08,0.4557290077209472
496672,INTC,1983-04-11,0.4791670143604278
496673,INTC,1983-04-12,0.4921880066394806
496674,INTC,1983-04-13,0.4973959922790527
496675,INTC,1983-04-14,0.5052080154418945
496676,INTC,1983-04-15,0.5052080154418945
496677,INTC,1983-04-18,0.4973959922790527
496678,INTC,1983-04-19,0.4869790077209472
496679,INTC,1983-04-20,0.4895829856395721
496680,INTC,1983-04-21,0.4895829856395721
496681,INTC,1983-04-22,0.4765630066394806
496682,INTC,1983-04-25,0.4739579856395721
496683,INTC,1983-04-26,0.4973959922790527
496684,INTC,1983-04-27,0.4973959922790527
496685,INTC,1983-04-28,0.5052080154418945
496686,INTC,1983-04-29,0.515625
496687,INTC,1983-05-02,0.5052080154418945
496688,INTC,1983-05-03,0.5078129768371582
496689,INTC,1983-05-04,0.5260419845581055
496690,INTC,1983-05-05,0.546875
496691,INTC,1983-05-06,0.5807290077209473
496692,INTC,1983-05-09,0.5898439884185791
496693,INTC,1983-05-10,0.5963540077209473
496694,INTC,1983-05-11,0.5755209922790527
496695,INTC,1983-05-12,0.5651040077209473
496696,INTC,1983-05-13,0.5703129768371582
496697,INTC,1983-05-16,0.5598959922790527
496698,INTC,1983-05-17,0.5598959922790527
496699,INTC,1983-05-18,0.5651040077209473
496700,INTC,1983-05-19,0.5703129768371582
496701,INTC,1983-05-20,0.5989580154418945
496702,INTC,1983-05-23,0.6041669845581055
496703,INTC,1983-05-24,0.6171879768371582
496704,INTC,1983-05-25,0.6197919845581055
496705,INTC,1983-05-26,0.6145830154418945
496706,INTC,1983-05-27,0.609375
496707,INTC,1983-05-31,0.5963540077209473
496708,INTC,1983-06-01,0.5833330154418945
496709,INTC,1983-06-02,0.5859379768371582
496710,INTC,1983-06-03,0.5911459922790527
496711,INTC,1983-06-06,0.6015629768371582
496712,INTC,1983-06-07,0.6041669845581055
496713,INTC,1983-06-08,0.5989580154418945
496714,INTC,1983-06-09,0.59375
496715,INTC,1983-06-10,0.5885419845581055
496716,INTC,1983-06-13,0.6145830154418945
496717,INTC,1983-06-14,0.625
496718,INTC,1983-06-15,0.6276040077209473
496719,INTC,1983-06-16,0.6692709922790527
496720,INTC,1983-06-17,0.6666669845581055
496721,INTC,1983-06-20,0.6588540077209473
496722,INTC,1983-06-21,0.6953129768371582
496723,INTC,1983-06-22,0.7942709922790527
496724,INTC,1983-06-23,0.7760419845581055
496725,INTC,1983-06-24,0.7760419845581055
496726,INTC,1983-06-27,0.7578129768371582
496727,INTC,1983-06-28,0.7213540077209473
496728,INTC,1983-06-29,0.7552080154418945
496729,INTC,1983-06-30,0.7760419845581055
496730,INTC,1983-07-01,0.7916669845581055
496731,INTC,1983-07-05,0.7604169845581055
496732,INTC,1983-07-06,0.78125
496733,INTC,1983-07-07,0.7864580154418945
496734,INTC,1983-07-08,0.7864580154418945
496735,INTC,1983-07-11,0.8229169845581055
496736,INTC,1983-07-12,0.8177080154418945
496737,INTC,1983-07-13,0.796875
496738,INTC,1983-07-14,0.765625
496739,INTC,1983-07-15,0.7604169845581055
496740,INTC,1983-07-18,0.75
496741,INTC,1983-07-19,0.7708330154418945
496742,INTC,1983-07-20,0.8177080154418945
496743,INTC,1983-07-21,0.875
496744,INTC,1983-07-22,0.8854169845581055
496745,INTC,1983-07-25,0.9322919845581056
496746,INTC,1983-07-26,0.9427080154418944
496747,INTC,1983-07-27,0.8802080154418945
496748,INTC,1983-07-28,0.8333330154418945
496749,INTC,1983-07-29,0.8385419845581055
496750,INTC,1983-08-01,0.8333330154418945
496751,INTC,1983-08-02,0.8177080154418945
496752,INTC,1983-08-03,0.8489580154418945
496753,INTC,1983-08-04,0.8125
496754,INTC,1983-08-05,0.8125
496755,INTC,1983-08-08,0.7552080154418945
496756,INTC,1983-08-09,0.8020830154418945
496757,INTC,1983-08-10,0.8020830154418945
496758,INTC,1983-08-11,0.8020830154418945
496759,INTC,1983-08-12,0.8072919845581055
496760,INTC,1983-08-15,0.8177080154418945
496761,INTC,1983-08-16,0.8125
496762,INTC,1983-08-17,0.8072919845581055
496763,INTC,1983-08-18,0.796875
496764,INTC,1983-08-19,0.7916669845581055
496765,INTC,1983-08-22,0.7864580154418945
496766,INTC,1983-08-23,0.7760419845581055
496767,INTC,1983-08-24,0.7708330154418945
496768,INTC,1983-08-25,0.7708330154418945
496769,INTC,1983-08-26,0.7916669845581055
496770,INTC,1983-08-29,0.796875
496771,INTC,1983-08-30,0.8098959922790527
496772,INTC,1983-08-31,0.8541669845581055
496773,INTC,1983-09-01,0.9010419845581056
496774,INTC,1983-09-02,0.9270830154418944
496775,INTC,1983-09-06,0.9322919845581056
496776,INTC,1983-09-07,0.8958330154418945
496777,INTC,1983-09-08,0.9270830154418944
496778,INTC,1983-09-09,0.921875
496779,INTC,1983-09-12,0.8802080154418945
496780,INTC,1983-09-13,0.875
496781,INTC,1983-09-14,0.859375
496782,INTC,1983-09-15,0.859375
496783,INTC,1983-09-16,0.8645830154418945
496784,INTC,1983-09-19,0.8854169845581055
496785,INTC,1983-09-20,0.9114580154418944
496786,INTC,1983-09-21,0.9114580154418944
496787,INTC,1983-09-22,0.8958330154418945
496788,INTC,1983-09-23,0.890625
496789,INTC,1983-09-26,0.9010419845581056
496790,INTC,1983-09-27,0.9010419845581056
496791,INTC,1983-09-28,0.90625
496792,INTC,1983-09-29,0.9010419845581056
496793,INTC,1983-09-30,0.859375
496794,INTC,1983-10-03,0.8489580154418945
496795,INTC,1983-10-04,0.84375
496796,INTC,1983-10-05,0.8385419845581055
496797,INTC,1983-10-06,0.8697919845581055
496798,INTC,1983-10-07,0.8802080154418945
496799,INTC,1983-10-10,0.90625
496800,INTC,1983-10-11,0.8958330154418945
496801,INTC,1983-10-12,0.8697919845581055
496802,INTC,1983-10-13,0.8645830154418945
496803,INTC,1983-10-14,0.8489580154418945
496804,INTC,1983-10-17,0.84375
496805,INTC,1983-10-18,0.796875
496806,INTC,1983-10-19,0.7864580154418945
496807,INTC,1983-10-20,0.8125
496808,INTC,1983-10-21,0.8020830154418945
496809,INTC,1983-10-24,0.796875
496810,INTC,1983-10-25,0.8229169845581055
496811,INTC,1983-10-26,0.8020830154418945
496812,INTC,1983-10-27,0.8125
496813,INTC,1983-10-28,0.7916669845581055
496814,INTC,1983-10-31,0.7864580154418945
496815,INTC,1983-11-01,0.7708330154418945
496816,INTC,1983-11-02,0.7760419845581055
496817,INTC,1983-11-03,0.765625
496818,INTC,1983-11-04,0.765625
496819,INTC,1983-11-07,0.7395830154418945
496820,INTC,1983-11-08,0.7395830154418945
496821,INTC,1983-11-09,0.78125
496822,INTC,1983-11-10,0.8229169845581055
496823,INTC,1983-11-11,0.859375
496824,INTC,1983-11-14,0.8645830154418945
496825,INTC,1983-11-15,0.8385419845581055
496826,INTC,1983-11-16,0.8697919845581055
496827,INTC,1983-11-17,0.8854169845581055
496828,INTC,1983-11-18,0.8697919845581055
496829,INTC,1983-11-21,0.8697919845581055
496830,INTC,1983-11-22,0.890625
496831,INTC,1983-11-23,0.875
496832,INTC,1983-11-25,0.890625
496833,INTC,1983-11-28,0.8958330154418945
496834,INTC,1983-11-29,0.8854169845581055
496835,INTC,1983-11-30,0.8697919845581055
496836,INTC,1983-12-01,0.875
496837,INTC,1983-12-02,0.859375
496838,INTC,1983-12-05,0.8541669845581055
496839,INTC,1983-12-06,0.8385419845581055
496840,INTC,1983-12-07,0.8619790077209473
496841,INTC,1983-12-08,0.8645830154418945
496842,INTC,1983-12-09,0.8697919845581055
496843,INTC,1983-12-12,0.8958330154418945
496844,INTC,1983-12-13,0.8802080154418945
496845,INTC,1983-12-14,0.8385419845581055
496846,INTC,1983-12-15,0.828125
496847,INTC,1983-12-16,0.8489580154418945
496848,INTC,1983-12-19,0.875
496849,INTC,1983-12-20,0.859375
496850,INTC,1983-12-21,0.875
496851,INTC,1983-12-22,0.859375
496852,INTC,1983-12-23,0.8489580154418945
496853,INTC,1983-12-27,0.8645830154418945
496854,INTC,1983-12-28,0.8645830154418945
496855,INTC,1983-12-29,0.859375
496856,INTC,1983-12-30,0.875
496857,INTC,1984-01-03,0.8489580154418945
496858,INTC,1984-01-04,0.8567709922790527
496859,INTC,1984-01-05,0.8958330154418945
496860,INTC,1984-01-06,0.890625
496861,INTC,1984-01-09,0.890625
496862,INTC,1984-01-10,0.8802080154418945
496863,INTC,1984-01-11,0.8645830154418945
496864,INTC,1984-01-12,0.859375
496865,INTC,1984-01-13,0.8854169845581055
496866,INTC,1984-01-16,0.8463540077209473
496867,INTC,1984-01-17,0.859375
496868,INTC,1984-01-18,0.8177080154418945
496869,INTC,1984-01-19,0.828125
496870,INTC,1984-01-20,0.7864580154418945
496871,INTC,1984-01-23,0.7864580154418945
496872,INTC,1984-01-24,0.7916669845581055
496873,INTC,1984-01-25,0.7708330154418945
496874,INTC,1984-01-26,0.7604169845581055
496875,INTC,1984-01-27,0.734375
496876,INTC,1984-01-30,0.7447919845581055
496877,INTC,1984-01-31,0.765625
496878,INTC,1984-02-01,0.7395830154418945
496879,INTC,1984-02-02,0.7552080154418945
496880,INTC,1984-02-03,0.71875
496881,INTC,1984-02-06,0.6927080154418945
496882,INTC,1984-02-07,0.7135419845581055
496883,INTC,1984-02-08,0.65625
496884,INTC,1984-02-09,0.6744790077209473
496885,INTC,1984-02-10,0.6979169845581055
496886,INTC,1984-02-13,0.6927080154418945
496887,INTC,1984-02-14,0.6822919845581055
496888,INTC,1984-02-15,0.6770830154418945
496889,INTC,1984-02-16,0.671875
496890,INTC,1984-02-17,0.671875
496891,INTC,1984-02-21,0.6796879768371582
496892,INTC,1984-02-22,0.6927080154418945
496893,INTC,1984-02-23,0.6979169845581055
496894,INTC,1984-02-24,0.7604169845581055
496895,INTC,1984-02-27,0.796875
496896,INTC,1984-02-28,0.75
496897,INTC,1984-02-29,0.7760419845581055
496898,INTC,1984-03-01,0.7708330154418945
496899,INTC,1984-03-02,0.7760419845581055
496900,INTC,1984-03-05,0.7552080154418945
496901,INTC,1984-03-06,0.734375
496902,INTC,1984-03-07,0.7135419845581055
496903,INTC,1984-03-08,0.7317709922790527
496904,INTC,1984-03-09,0.734375
496905,INTC,1984-03-12,0.75
496906,INTC,1984-03-13,0.7604169845581055
496907,INTC,1984-03-14,0.7447919845581055
496908,INTC,1984-03-15,0.7395830154418945
496909,INTC,1984-03-16,0.7760419845581055
496910,INTC,1984-03-19,0.7630209922790527
496911,INTC,1984-03-20,0.7630209922790527
496912,INTC,1984-03-21,0.765625
496913,INTC,1984-03-22,0.7447919845581055
496914,INTC,1984-03-23,0.7552080154418945
496915,INTC,1984-03-26,0.75
496916,INTC,1984-03-27,0.7447919845581055
496917,INTC,1984-03-28,0.7604169845581055
496918,INTC,1984-03-29,0.765625
496919,INTC,1984-03-30,0.75
496920,INTC,1984-04-02,0.71875
496921,INTC,1984-04-03,0.6875
496922,INTC,1984-04-04,0.6770830154418945
496923,INTC,1984-04-05,0.65625
496924,INTC,1984-04-06,0.6614580154418945
496925,INTC,1984-04-09,0.671875
496926,INTC,1984-04-10,0.6927080154418945
496927,INTC,1984-04-11,0.6875
496928,INTC,1984-04-12,0.6979169845581055
496929,INTC,1984-04-13,0.6927080154418945
496930,INTC,1984-04-16,0.6770830154418945
496931,INTC,1984-04-17,0.6979169845581055
496932,INTC,1984-04-18,0.6875
496933,INTC,1984-04-19,0.6927080154418945
496934,INTC,1984-04-23,0.6927080154418945
496935,INTC,1984-04-24,0.6875
496936,INTC,1984-04-25,0.6822919845581055
496937,INTC,1984-04-26,0.6875
496938,INTC,1984-04-27,0.7083330154418945
496939,INTC,1984-04-30,0.7291669845581055
496940,INTC,1984-05-01,0.7708330154418945
496941,INTC,1984-05-02,0.7864580154418945
496942,INTC,1984-05-03,0.7604169845581055
496943,INTC,1984-05-04,0.71875
496944,INTC,1984-05-07,0.6979169845581055
496945,INTC,1984-05-08,0.6979169845581055
496946,INTC,1984-05-09,0.7135419845581055
496947,INTC,1984-05-10,0.7552080154418945
496948,INTC,1984-05-11,0.734375
496949,INTC,1984-05-14,0.7135419845581055
496950,INTC,1984-05-15,0.7083330154418945
496951,INTC,1984-05-16,0.703125
496952,INTC,1984-05-17,0.6822919845581055
496953,INTC,1984-05-18,0.65625
496954,INTC,1984-05-21,0.65625
496955,INTC,1984-05-22,0.6510419845581055
496956,INTC,1984-05-23,0.65625
496957,INTC,1984-05-24,0.6458330154418945
496958,INTC,1984-05-25,0.6458330154418945
496959,INTC,1984-05-29,0.625
496960,INTC,1984-05-30,0.640625
496961,INTC,1984-05-31,0.6432290077209473
496962,INTC,1984-06-01,0.6640629768371582
496963,INTC,1984-06-04,0.703125
496964,INTC,1984-06-05,0.7083330154418945
496965,INTC,1984-06-06,0.7083330154418945
496966,INTC,1984-06-07,0.7083330154418945
496967,INTC,1984-06-08,0.7083330154418945
496968,INTC,1984-06-11,0.6666669845581055
496969,INTC,1984-06-12,0.6588540077209473
496970,INTC,1984-06-13,0.65625
496971,INTC,1984-06-14,0.59375
496972,INTC,1984-06-15,0.609375
496973,INTC,1984-06-18,0.625
496974,INTC,1984-06-19,0.6145830154418945
496975,INTC,1984-06-20,0.65625
496976,INTC,1984-06-21,0.6666669845581055
496977,INTC,1984-06-22,0.65625
496978,INTC,1984-06-25,0.640625
496979,INTC,1984-06-26,0.609375
496980,INTC,1984-06-27,0.609375
496981,INTC,1984-06-28,0.6302080154418945
496982,INTC,1984-06-29,0.6302080154418945
496983,INTC,1984-07-02,0.6041669845581055
496984,INTC,1984-07-03,0.609375
496985,INTC,1984-07-05,0.59375
496986,INTC,1984-07-06,0.578125
496987,INTC,1984-07-09,0.5989580154418945
496988,INTC,1984-07-10,0.6302080154418945
496989,INTC,1984-07-11,0.609375
496990,INTC,1984-07-12,0.5885419845581055
496991,INTC,1984-07-13,0.5989580154418945
496992,INTC,1984-07-16,0.5989580154418945
496993,INTC,1984-07-17,0.6015629768371582
496994,INTC,1984-07-18,0.6041669845581055
496995,INTC,1984-07-19,0.5677080154418945
496996,INTC,1984-07-20,0.5520830154418945
496997,INTC,1984-07-23,0.5572919845581055
496998,INTC,1984-07-24,0.546875
496999,INTC,1984-07-25,0.5625
497000,INTC,1984-07-26,0.59375
497001,INTC,1984-07-27,0.6197919845581055
497002,INTC,1984-07-30,0.625
497003,INTC,1984-07-31,0.6354169845581055
497004,INTC,1984-08-01,0.65625
497005,INTC,1984-08-02,0.6875
497006,INTC,1984-08-03,0.734375
497007,INTC,1984-08-06,0.71875
497008,INTC,1984-08-07,0.7161459922790527
497009,INTC,1984-08-08,0.6979169845581055
497010,INTC,1984-08-09,0.71875
497011,INTC,1984-08-10,0.7395830154418945
497012,INTC,1984-08-13,0.734375
497013,INTC,1984-08-14,0.71875
497014,INTC,1984-08-15,0.7135419845581055
497015,INTC,1984-08-16,0.7135419845581055
497016,INTC,1984-08-17,0.71875
497017,INTC,1984-08-20,0.71875
497018,INTC,1984-08-21,0.75
497019,INTC,1984-08-22,0.734375
497020,INTC,1984-08-23,0.7552080154418945
497021,INTC,1984-08-24,0.7760419845581055
497022,INTC,1984-08-27,0.765625
497023,INTC,1984-08-28,0.7760419845581055
497024,INTC,1984-08-29,0.765625
497025,INTC,1984-08-30,0.7604169845581055
497026,INTC,1984-08-31,0.75
497027,INTC,1984-09-04,0.7239580154418945
497028,INTC,1984-09-05,0.71875
497029,INTC,1984-09-06,0.7395830154418945
497030,INTC,1984-09-07,0.7291669845581055
497031,INTC,1984-09-10,0.71875
497032,INTC,1984-09-11,0.7239580154418945
497033,INTC,1984-09-12,0.703125
497034,INTC,1984-09-13,0.7239580154418945
497035,INTC,1984-09-14,0.7447919845581055
497036,INTC,1984-09-17,0.7291669845581055
497037,INTC,1984-09-18,0.703125
497038,INTC,1984-09-19,0.6510419845581055
497039,INTC,1984-09-20,0.6770830154418945
497040,INTC,1984-09-21,0.65625
497041,INTC,1984-09-24,0.640625
497042,INTC,1984-09-25,0.6458330154418945
497043,INTC,1984-09-26,0.640625
497044,INTC,1984-09-27,0.6354169845581055
497045,INTC,1984-09-28,0.6458330154418945
497046,INTC,1984-10-01,0.6145830154418945
497047,INTC,1984-10-02,0.6015629768371582
497048,INTC,1984-10-03,0.6041669845581055
497049,INTC,1984-10-04,0.6145830154418945
497050,INTC,1984-10-05,0.59375
497051,INTC,1984-10-08,0.5833330154418945
497052,INTC,1984-10-09,0.578125
497053,INTC,1984-10-10,0.5885419845581055
497054,INTC,1984-10-11,0.59375
497055,INTC,1984-10-12,0.6197919845581055
497056,INTC,1984-10-15,0.6458330154418945
497057,INTC,1984-10-16,0.6145830154418945
497058,INTC,1984-10-17,0.6145830154418945
497059,INTC,1984-10-18,0.65625
497060,INTC,1984-10-19,0.65625
497061,INTC,1984-10-22,0.640625
497062,INTC,1984-10-23,0.640625
497063,INTC,1984-10-24,0.625
497064,INTC,1984-10-25,0.5729169845581055
497065,INTC,1984-10-26,0.5677080154418945
497066,INTC,1984-10-29,0.578125
497067,INTC,1984-10-30,0.5833330154418945
497068,INTC,1984-10-31,0.578125
497069,INTC,1984-11-01,0.5833330154418945
497070,INTC,1984-11-02,0.5572919845581055
497071,INTC,1984-11-05,0.5729169845581055
497072,INTC,1984-11-06,0.6145830154418945
497073,INTC,1984-11-07,0.6041669845581055
497074,INTC,1984-11-08,0.5885419845581055
497075,INTC,1984-11-09,0.5885419845581055
497076,INTC,1984-11-12,0.6041669845581055
497077,INTC,1984-11-13,0.59375
497078,INTC,1984-11-14,0.6041669845581055
497079,INTC,1984-11-15,0.5885419845581055
497080,INTC,1984-11-16,0.59375
497081,INTC,1984-11-19,0.578125
497082,INTC,1984-11-20,0.578125
497083,INTC,1984-11-21,0.5833330154418945
497084,INTC,1984-11-23,0.59375
497085,INTC,1984-11-26,0.5885419845581055
497086,INTC,1984-11-27,0.5885419845581055
497087,INTC,1984-11-28,0.5885419845581055
497088,INTC,1984-11-29,0.59375
497089,INTC,1984-11-30,0.59375
497090,INTC,1984-12-03,0.5885419845581055
497091,INTC,1984-12-04,0.5885419845581055
497092,INTC,1984-12-05,0.5885419845581055
497093,INTC,1984-12-06,0.59375
497094,INTC,1984-12-07,0.59375
497095,INTC,1984-12-10,0.59375
497096,INTC,1984-12-11,0.578125
497097,INTC,1984-12-12,0.5729169845581055
497098,INTC,1984-12-13,0.53125
497099,INTC,1984-12-14,0.5260419845581055
497100,INTC,1984-12-17,0.5260419845581055
497101,INTC,1984-12-18,0.5729169845581055
497102,INTC,1984-12-19,0.59375
497103,INTC,1984-12-20,0.578125
497104,INTC,1984-12-21,0.578125
497105,INTC,1984-12-24,0.5989580154418945
497106,INTC,1984-12-26,0.59375
497107,INTC,1984-12-27,0.5911459922790527
497108,INTC,1984-12-28,0.5885419845581055
497109,INTC,1984-12-31,0.5833330154418945
497110,INTC,1985-01-02,0.5729169845581055
497111,INTC,1985-01-03,0.5833330154418945
497112,INTC,1985-01-04,0.59375
497113,INTC,1985-01-07,0.609375
497114,INTC,1985-01-08,0.5885419845581055
497115,INTC,1985-01-09,0.5989580154418945
497116,INTC,1985-01-10,0.625
497117,INTC,1985-01-11,0.6354169845581055
497118,INTC,1985-01-14,0.6458330154418945
497119,INTC,1985-01-15,0.6510419845581055
497120,INTC,1985-01-16,0.6458330154418945
497121,INTC,1985-01-17,0.6354169845581055
497122,INTC,1985-01-18,0.6458330154418945
497123,INTC,1985-01-21,0.6614580154418945
497124,INTC,1985-01-22,0.6666669845581055
497125,INTC,1985-01-23,0.65625
497126,INTC,1985-01-24,0.6614580154418945
497127,INTC,1985-01-25,0.6614580154418945
497128,INTC,1985-01-28,0.640625
497129,INTC,1985-01-29,0.6510419845581055
497130,INTC,1985-01-30,0.6510419845581055
497131,INTC,1985-01-31,0.640625
497132,INTC,1985-02-01,0.625
497133,INTC,1985-02-04,0.6614580154418945
497134,INTC,1985-02-05,0.6614580154418945
497135,INTC,1985-02-06,0.640625
497136,INTC,1985-02-07,0.625
497137,INTC,1985-02-08,0.6354169845581055
497138,INTC,1985-02-11,0.6458330154418945
497139,INTC,1985-02-12,0.6458330154418945
497140,INTC,1985-02-13,0.6458330154418945
497141,INTC,1985-02-14,0.6302080154418945
497142,INTC,1985-02-15,0.59375
497143,INTC,1985-02-19,0.5833330154418945
497144,INTC,1985-02-20,0.5989580154418945
497145,INTC,1985-02-21,0.6041669845581055
497146,INTC,1985-02-22,0.6041669845581055
497147,INTC,1985-02-25,0.59375
497148,INTC,1985-02-26,0.59375
497149,INTC,1985-02-27,0.5729169845581055
497150,INTC,1985-02-28,0.5833330154418945
497151,INTC,1985-03-01,0.5833330154418945
497152,INTC,1985-03-04,0.5677080154418945
497153,INTC,1985-03-05,0.546875
497154,INTC,1985-03-06,0.5416669845581055
497155,INTC,1985-03-07,0.5364580154418945
497156,INTC,1985-03-08,0.53125
497157,INTC,1985-03-11,0.53125
497158,INTC,1985-03-12,0.546875
497159,INTC,1985-03-13,0.5208330154418945
497160,INTC,1985-03-14,0.5104169845581055
497161,INTC,1985-03-15,0.515625
497162,INTC,1985-03-18,0.5364580154418945
497163,INTC,1985-03-19,0.578125
497164,INTC,1985-03-20,0.5729169845581055
497165,INTC,1985-03-21,0.5625
497166,INTC,1985-03-22,0.5625
497167,INTC,1985-03-25,0.5338540077209473
497168,INTC,1985-03-26,0.5364580154418945
497169,INTC,1985-03-27,0.5520830154418945
497170,INTC,1985-03-28,0.5651040077209473
497171,INTC,1985-03-29,0.578125
497172,INTC,1985-04-01,0.5989580154418945
497173,INTC,1985-04-02,0.5885419845581055
497174,INTC,1985-04-03,0.5729169845581055
497175,INTC,1985-04-04,0.5677080154418945
497176,INTC,1985-04-08,0.5520830154418945
497177,INTC,1985-04-09,0.5572919845581055
497178,INTC,1985-04-10,0.5729169845581055
497179,INTC,1985-04-11,0.5677080154418945
497180,INTC,1985-04-12,0.5885419845581055
497181,INTC,1985-04-15,0.59375
497182,INTC,1985-04-16,0.6041669845581055
497183,INTC,1985-04-17,0.609375
497184,INTC,1985-04-18,0.59375
497185,INTC,1985-04-19,0.5885419845581055
497186,INTC,1985-04-22,0.5729169845581055
497187,INTC,1985-04-23,0.5677080154418945
497188,INTC,1985-04-24,0.5703129768371582
497189,INTC,1985-04-25,0.5833330154418945
497190,INTC,1985-04-26,0.578125
497191,INTC,1985-04-29,0.5520830154418945
497192,INTC,1985-04-30,0.5729169845581055
497193,INTC,1985-05-01,0.5572919845581055
497194,INTC,1985-05-02,0.5572919845581055
497195,INTC,1985-05-03,0.5520830154418945
497196,INTC,1985-05-06,0.53125
497197,INTC,1985-05-07,0.5416669845581055
497198,INTC,1985-05-08,0.546875
497199,INTC,1985-05-09,0.5364580154418945
497200,INTC,1985-05-10,0.5885419845581055
497201,INTC,1985-05-13,0.578125
497202,INTC,1985-05-14,0.5625
497203,INTC,1985-05-15,0.5677080154418945
497204,INTC,1985-05-16,0.578125
497205,INTC,1985-05-17,0.5729169845581055
497206,INTC,1985-05-20,0.5833330154418945
497207,INTC,1985-05-21,0.5807290077209473
497208,INTC,1985-05-22,0.578125
497209,INTC,1985-05-23,0.5677080154418945
497210,INTC,1985-05-24,0.5677080154418945
497211,INTC,1985-05-28,0.5625
497212,INTC,1985-05-29,0.5625
497213,INTC,1985-05-30,0.5260419845581055
497214,INTC,1985-05-31,0.5494790077209473
497215,INTC,1985-06-03,0.5520830154418945
497216,INTC,1985-06-04,0.5520830154418945
497217,INTC,1985-06-05,0.53125
497218,INTC,1985-06-06,0.5416669845581055
497219,INTC,1985-06-07,0.5364580154418945
497220,INTC,1985-06-10,0.5520830154418945
497221,INTC,1985-06-11,0.5390629768371582
497222,INTC,1985-06-12,0.5208330154418945
497223,INTC,1985-06-13,0.5104169845581055
497224,INTC,1985-06-14,0.5104169845581055
497225,INTC,1985-06-17,0.4895829856395721
497226,INTC,1985-06-18,0.484375
497227,INTC,1985-06-19,0.4895829856395721
497228,INTC,1985-06-20,0.4791670143604278
497229,INTC,1985-06-21,0.5
497230,INTC,1985-06-24,0.5104169845581055
497231,INTC,1985-06-25,0.5104169845581055
497232,INTC,1985-06-26,0.5416669845581055
497233,INTC,1985-06-27,0.546875
497234,INTC,1985-06-28,0.5416669845581055
497235,INTC,1985-07-01,0.546875
497236,INTC,1985-07-02,0.5572919845581055
497237,INTC,1985-07-03,0.5546879768371582
497238,INTC,1985-07-05,0.5625
497239,INTC,1985-07-08,0.5520830154418945
497240,INTC,1985-07-09,0.546875
497241,INTC,1985-07-10,0.5572919845581055
497242,INTC,1985-07-11,0.546875
497243,INTC,1985-07-12,0.5520830154418945
497244,INTC,1985-07-15,0.5651040077209473
497245,INTC,1985-07-16,0.5703129768371582
497246,INTC,1985-07-17,0.59375
497247,INTC,1985-07-18,0.5885419845581055
497248,INTC,1985-07-19,0.59375
497249,INTC,1985-07-22,0.5989580154418945
497250,INTC,1985-07-23,0.6041669845581055
497251,INTC,1985-07-24,0.609375
497252,INTC,1985-07-25,0.6197919845581055
497253,INTC,1985-07-26,0.5989580154418945
497254,INTC,1985-07-29,0.5677080154418945
497255,INTC,1985-07-30,0.5703129768371582
497256,INTC,1985-07-31,0.5885419845581055
497257,INTC,1985-08-01,0.6145830154418945
497258,INTC,1985-08-02,0.6145830154418945
497259,INTC,1985-08-05,0.609375
497260,INTC,1985-08-06,0.59375
497261,INTC,1985-08-07,0.5885419845581055
497262,INTC,1985-08-08,0.6041669845581055
497263,INTC,1985-08-09,0.5989580154418945
497264,INTC,1985-08-12,0.5885419845581055
497265,INTC,1985-08-13,0.5833330154418945
497266,INTC,1985-08-14,0.5729169845581055
497267,INTC,1985-08-15,0.5572919845581055
497268,INTC,1985-08-16,0.546875
497269,INTC,1985-08-19,0.53125
497270,INTC,1985-08-20,0.5546879768371582
497271,INTC,1985-08-21,0.546875
497272,INTC,1985-08-22,0.546875
497273,INTC,1985-08-23,0.5416669845581055
497274,INTC,1985-08-26,0.5416669845581055
497275,INTC,1985-08-27,0.5364580154418945
497276,INTC,1985-08-28,0.5390629768371582
497277,INTC,1985-08-29,0.5416669845581055
497278,INTC,1985-08-30,0.5416669845581055
497279,INTC,1985-09-03,0.5364580154418945
497280,INTC,1985-09-04,0.5260419845581055
497281,INTC,1985-09-05,0.515625
497282,INTC,1985-09-06,0.53125
497283,INTC,1985-09-09,0.546875
497284,INTC,1985-09-10,0.5364580154418945
497285,INTC,1985-09-11,0.53125
497286,INTC,1985-09-12,0.5364580154418945
497287,INTC,1985-09-13,0.53125
497288,INTC,1985-09-16,0.5260419845581055
497289,INTC,1985-09-17,0.5130209922790527
497290,INTC,1985-09-18,0.53125
497291,INTC,1985-09-19,0.546875
497292,INTC,1985-09-20,0.546875
497293,INTC,1985-09-23,0.5572919845581055
497294,INTC,1985-09-24,0.546875
497295,INTC,1985-09-25,0.5260419845581055
497296,INTC,1985-09-26,0.5364580154418945
497297,INTC,1985-09-30,0.5364580154418945
497298,INTC,1985-10-01,0.5416669845581055
497299,INTC,1985-10-02,0.515625
497300,INTC,1985-10-03,0.5130209922790527
497301,INTC,1985-10-04,0.5
497302,INTC,1985-10-07,0.4791670143604278
497303,INTC,1985-10-08,0.46875
497304,INTC,1985-10-09,0.4791670143604278
497305,INTC,1985-10-10,0.453125
497306,INTC,1985-10-11,0.4791670143604278
497307,INTC,1985-10-14,0.5052080154418945
497308,INTC,1985-10-15,0.4921880066394806
497309,INTC,1985-10-16,0.5052080154418945
497310,INTC,1985-10-17,0.4895829856395721
497311,INTC,1985-10-18,0.4739579856395721
497312,INTC,1985-10-21,0.4739579856395721
497313,INTC,1985-10-22,0.4895829856395721
497314,INTC,1985-10-23,0.5052080154418945
497315,INTC,1985-10-24,0.5260419845581055
497316,INTC,1985-10-25,0.515625
497317,INTC,1985-10-28,0.5208330154418945
497318,INTC,1985-10-29,0.5364580154418945
497319,INTC,1985-10-30,0.5364580154418945
497320,INTC,1985-10-31,0.53125
497321,INTC,1985-11-01,0.5364580154418945
497322,INTC,1985-11-04,0.5208330154418945
497323,INTC,1985-11-05,0.515625
497324,INTC,1985-11-06,0.5416669845581055
497325,INTC,1985-11-07,0.5520830154418945
497326,INTC,1985-11-08,0.546875
497327,INTC,1985-11-11,0.5625
497328,INTC,1985-11-12,0.5572919845581055
497329,INTC,1985-11-13,0.5572919845581055
497330,INTC,1985-11-14,0.5625
497331,INTC,1985-11-15,0.578125
497332,INTC,1985-11-18,0.5833330154418945
497333,INTC,1985-11-19,0.6145830154418945
497334,INTC,1985-11-20,0.5885419845581055
497335,INTC,1985-11-21,0.5989580154418945
497336,INTC,1985-11-22,0.59375
497337,INTC,1985-11-25,0.578125
497338,INTC,1985-11-26,0.5833330154418945
497339,INTC,1985-11-27,0.6041669845581055
497340,INTC,1985-11-29,0.59375
497341,INTC,1985-12-02,0.5833330154418945
497342,INTC,1985-12-03,0.5885419845581055
497343,INTC,1985-12-04,0.6145830154418945
497344,INTC,1985-12-05,0.6197919845581055
497345,INTC,1985-12-06,0.6119790077209473
497346,INTC,1985-12-09,0.6197919845581055
497347,INTC,1985-12-10,0.6197919845581055
497348,INTC,1985-12-11,0.625
497349,INTC,1985-12-12,0.6197919845581055
497350,INTC,1985-12-13,0.6380209922790527
497351,INTC,1985-12-16,0.640625
497352,INTC,1985-12-17,0.6197919845581055
497353,INTC,1985-12-18,0.5989580154418945
497354,INTC,1985-12-19,0.6041669845581055
497355,INTC,1985-12-20,0.59375
497356,INTC,1985-12-23,0.5833330154418945
497357,INTC,1985-12-24,0.5833330154418945
497358,INTC,1985-12-26,0.5885419845581055
497359,INTC,1985-12-27,0.609375
497360,INTC,1985-12-30,0.6145830154418945
497361,INTC,1985-12-31,0.609375
497362,INTC,1986-01-02,0.5989580154418945
497363,INTC,1986-01-03,0.5885419845581055
497364,INTC,1986-01-06,0.5572919845581055
497365,INTC,1986-01-07,0.5677080154418945
497366,INTC,1986-01-08,0.5572919845581055
497367,INTC,1986-01-09,0.5572919845581055
497368,INTC,1986-01-10,0.5729169845581055
497369,INTC,1986-01-13,0.5729169845581055
497370,INTC,1986-01-14,0.5833330154418945
497371,INTC,1986-01-15,0.5911459922790527
497372,INTC,1986-01-16,0.6197919845581055
497373,INTC,1986-01-17,0.6354169845581055
497374,INTC,1986-01-20,0.6302080154418945
497375,INTC,1986-01-21,0.6197919845581055
497376,INTC,1986-01-22,0.6145830154418945
497377,INTC,1986-01-23,0.6145830154418945
497378,INTC,1986-01-24,0.609375
497379,INTC,1986-01-27,0.578125
497380,INTC,1986-01-28,0.5885419845581055
497381,INTC,1986-01-29,0.5989580154418945
497382,INTC,1986-01-30,0.5833330154418945
497383,INTC,1986-01-31,0.5885419845581055
497384,INTC,1986-02-03,0.5989580154418945
497385,INTC,1986-02-04,0.6302080154418945
497386,INTC,1986-02-05,0.6666669845581055
497387,INTC,1986-02-06,0.6302080154418945
497388,INTC,1986-02-07,0.6354169845581055
497389,INTC,1986-02-10,0.6145830154418945
497390,INTC,1986-02-11,0.609375
497391,INTC,1986-02-12,0.5989580154418945
497392,INTC,1986-02-13,0.5833330154418945
497393,INTC,1986-02-14,0.5989580154418945
497394,INTC,1986-02-18,0.5989580154418945
497395,INTC,1986-02-19,0.5885419845581055
497396,INTC,1986-02-20,0.59375
497397,INTC,1986-02-21,0.609375
497398,INTC,1986-02-24,0.609375
497399,INTC,1986-02-25,0.5989580154418945
497400,INTC,1986-02-26,0.5885419845581055
497401,INTC,1986-02-27,0.5885419845581055
497402,INTC,1986-02-28,0.578125
497403,INTC,1986-03-03,0.546875
497404,INTC,1986-03-04,0.5520830154418945
497405,INTC,1986-03-05,0.5677080154418945
497406,INTC,1986-03-06,0.5625
497407,INTC,1986-03-07,0.53125
497408,INTC,1986-03-10,0.5572919845581055
497409,INTC,1986-03-11,0.5885419845581055
497410,INTC,1986-03-12,0.59375
497411,INTC,1986-03-13,0.5885419845581055
497412,INTC,1986-03-14,0.5677080154418945
497413,INTC,1986-03-17,0.5677080154418945
497414,INTC,1986-03-18,0.5729169845581055
497415,INTC,1986-03-19,0.5625
497416,INTC,1986-03-20,0.5729169845581055
497417,INTC,1986-03-21,0.5677080154418945
497418,INTC,1986-03-24,0.578125
497419,INTC,1986-03-25,0.5729169845581055
497420,INTC,1986-03-26,0.5572919845581055
497421,INTC,1986-03-27,0.546875
497422,INTC,1986-03-31,0.5416669845581055
497423,INTC,1986-04-01,0.5260419845581055
497424,INTC,1986-04-02,0.5260419845581055
497425,INTC,1986-04-03,0.5260419845581055
497426,INTC,1986-04-04,0.5260419845581055
497427,INTC,1986-04-07,0.5208330154418945
497428,INTC,1986-04-08,0.546875
497429,INTC,1986-04-09,0.5416669845581055
497430,INTC,1986-04-10,0.5833330154418945
497431,INTC,1986-04-11,0.59375
497432,INTC,1986-04-14,0.5885419845581055
497433,INTC,1986-04-15,0.5833330154418945
497434,INTC,1986-04-16,0.6041669845581055
497435,INTC,1986-04-17,0.6041669845581055
497436,INTC,1986-04-18,0.59375
497437,INTC,1986-04-21,0.59375
497438,INTC,1986-04-22,0.6041669845581055
497439,INTC,1986-04-23,0.5989580154418945
497440,INTC,1986-04-24,0.6197919845581055
497441,INTC,1986-04-25,0.6458330154418945
497442,INTC,1986-04-28,0.640625
497443,INTC,1986-04-29,0.6197919845581055
497444,INTC,1986-04-30,0.59375
497445,INTC,1986-05-01,0.5989580154418945
497446,INTC,1986-05-02,0.5833330154418945
497447,INTC,1986-05-05,0.5833330154418945
497448,INTC,1986-05-06,0.6041669845581055
497449,INTC,1986-05-07,0.59375
497450,INTC,1986-05-08,0.5963540077209473
497451,INTC,1986-05-09,0.609375
497452,INTC,1986-05-12,0.609375
497453,INTC,1986-05-13,0.6015629768371582
497454,INTC,1986-05-14,0.5859379768371582
497455,INTC,1986-05-15,0.5625
497456,INTC,1986-05-16,0.546875
497457,INTC,1986-05-19,0.5520830154418945
497458,INTC,1986-05-20,0.5572919845581055
497459,INTC,1986-05-21,0.5520830154418945
497460,INTC,1986-05-22,0.5494790077209473
497461,INTC,1986-05-23,0.5338540077209473
497462,INTC,1986-05-27,0.5416669845581055
497463,INTC,1986-05-28,0.5416669845581055
497464,INTC,1986-05-29,0.5625
497465,INTC,1986-05-30,0.5677080154418945
497466,INTC,1986-06-02,0.546875
497467,INTC,1986-06-03,0.5520830154418945
497468,INTC,1986-06-04,0.546875
497469,INTC,1986-06-05,0.5520830154418945
497470,INTC,1986-06-06,0.5364580154418945
497471,INTC,1986-06-09,0.5208330154418945
497472,INTC,1986-06-10,0.5208330154418945
497473,INTC,1986-06-11,0.515625
497474,INTC,1986-06-12,0.5078129768371582
497475,INTC,1986-06-13,0.5130209922790527
497476,INTC,1986-06-16,0.4947920143604278
497477,INTC,1986-06-17,0.46875
497478,INTC,1986-06-18,0.4739579856395721
497479,INTC,1986-06-19,0.4947920143604278
497480,INTC,1986-06-20,0.5
497481,INTC,1986-06-23,0.4895829856395721
497482,INTC,1986-06-24,0.5
497483,INTC,1986-06-25,0.5
497484,INTC,1986-06-26,0.4791670143604278
497485,INTC,1986-06-27,0.4791670143604278
497486,INTC,1986-06-30,0.4791670143604278
497487,INTC,1986-07-01,0.4739579856395721
497488,INTC,1986-07-02,0.46875
497489,INTC,1986-07-03,0.4635420143604278
497490,INTC,1986-07-07,0.4479170143604278
497491,INTC,1986-07-08,0.453125
497492,INTC,1986-07-09,0.4479170143604278
497493,INTC,1986-07-10,0.4375
497494,INTC,1986-07-11,0.4010420143604278
497495,INTC,1986-07-14,0.4010420143604278
497496,INTC,1986-07-15,0.3958329856395721
497497,INTC,1986-07-16,0.3828130066394806
497498,INTC,1986-07-17,0.390625
497499,INTC,1986-07-18,0.3645829856395721
497500,INTC,1986-07-21,0.3645829856395721
497501,INTC,1986-07-22,0.3802079856395721
497502,INTC,1986-07-23,0.375
497503,INTC,1986-07-24,0.3854170143604278
497504,INTC,1986-07-25,0.4114579856395721
497505,INTC,1986-07-28,0.3958329856395721
497506,INTC,1986-07-29,0.390625
497507,INTC,1986-07-30,0.4010420143604278
497508,INTC,1986-07-31,0.3802079856395721
497509,INTC,1986-08-01,0.3802079856395721
497510,INTC,1986-08-04,0.375
497511,INTC,1986-08-05,0.3463540077209472
497512,INTC,1986-08-06,0.3541670143604278
497513,INTC,1986-08-07,0.3645829856395721
497514,INTC,1986-08-08,0.3958329856395721
497515,INTC,1986-08-11,0.40625
497516,INTC,1986-08-12,0.4270829856395721
497517,INTC,1986-08-13,0.4166670143604278
497518,INTC,1986-08-14,0.4114579856395721
497519,INTC,1986-08-15,0.4114579856395721
497520,INTC,1986-08-18,0.4114579856395721
497521,INTC,1986-08-19,0.421875
497522,INTC,1986-08-20,0.4427079856395721
497523,INTC,1986-08-21,0.4479170143604278
497524,INTC,1986-08-22,0.46875
497525,INTC,1986-08-25,0.453125
497526,INTC,1986-08-26,0.46875
497527,INTC,1986-08-27,0.46875
497528,INTC,1986-08-28,0.4635420143604278
497529,INTC,1986-08-29,0.4791670143604278
497530,INTC,1986-09-02,0.453125
497531,INTC,1986-09-03,0.4583329856395721
497532,INTC,1986-09-04,0.4739579856395721
497533,INTC,1986-09-05,0.46875
497534,INTC,1986-09-08,0.4635420143604278
497535,INTC,1986-09-09,0.453125
497536,INTC,1986-09-10,0.453125
497537,INTC,1986-09-11,0.4270829856395721
497538,INTC,1986-09-12,0.4166670143604278
497539,INTC,1986-09-15,0.4010420143604278
497540,INTC,1986-09-16,0.4166670143604278
497541,INTC,1986-09-17,0.4270829856395721
497542,INTC,1986-09-18,0.4427079856395721
497543,INTC,1986-09-19,0.4270829856395721
497544,INTC,1986-09-22,0.4375
497545,INTC,1986-09-23,0.4296880066394806
497546,INTC,1986-09-24,0.4166670143604278
497547,INTC,1986-09-25,0.4010420143604278
497548,INTC,1986-09-26,0.40625
497549,INTC,1986-09-29,0.4010420143604278
497550,INTC,1986-09-30,0.40625
497551,INTC,1986-10-01,0.4088540077209472
497552,INTC,1986-10-02,0.390625
497553,INTC,1986-10-03,0.4114579856395721
497554,INTC,1986-10-06,0.4114579856395721
497555,INTC,1986-10-07,0.3932290077209472
497556,INTC,1986-10-08,0.3854170143604278
497557,INTC,1986-10-09,0.390625
497558,INTC,1986-10-10,0.40625
497559,INTC,1986-10-13,0.4114579856395721
497560,INTC,1986-10-14,0.4114579856395721
497561,INTC,1986-10-15,0.4010420143604278
497562,INTC,1986-10-16,0.4010420143604278
497563,INTC,1986-10-17,0.4010420143604278
497564,INTC,1986-10-20,0.390625
497565,INTC,1986-10-21,0.3958329856395721
497566,INTC,1986-10-22,0.4010420143604278
497567,INTC,1986-10-23,0.421875
497568,INTC,1986-10-24,0.4322920143604278
497569,INTC,1986-10-27,0.4375
497570,INTC,1986-10-28,0.4166670143604278
497571,INTC,1986-10-29,0.421875
497572,INTC,1986-10-30,0.4270829856395721
497573,INTC,1986-10-31,0.421875
497574,INTC,1986-11-03,0.421875
497575,INTC,1986-11-04,0.4479170143604278
497576,INTC,1986-11-05,0.4427079856395721
497577,INTC,1986-11-06,0.4479170143604278
497578,INTC,1986-11-07,0.4427079856395721
497579,INTC,1986-11-10,0.4348959922790527
497580,INTC,1986-11-11,0.4322920143604278
497581,INTC,1986-11-12,0.421875
497582,INTC,1986-11-13,0.4166670143604278
497583,INTC,1986-11-14,0.421875
497584,INTC,1986-11-17,0.4270829856395721
497585,INTC,1986-11-18,0.4166670143604278
497586,INTC,1986-11-19,0.4166670143604278
497587,INTC,1986-11-20,0.4270829856395721
497588,INTC,1986-11-21,0.4375
497589,INTC,1986-11-24,0.4479170143604278
497590,INTC,1986-11-25,0.4635420143604278
497591,INTC,1986-11-26,0.46875
497592,INTC,1986-11-28,0.4791670143604278
497593,INTC,1986-12-01,0.4895829856395721
497594,INTC,1986-12-02,0.484375
497595,INTC,1986-12-03,0.4791670143604278
497596,INTC,1986-12-04,0.4713540077209472
497597,INTC,1986-12-05,0.4583329856395721
497598,INTC,1986-12-08,0.4635420143604278
497599,INTC,1986-12-09,0.4583329856395721
497600,INTC,1986-12-10,0.4635420143604278
497601,INTC,1986-12-11,0.46875
497602,INTC,1986-12-12,0.46875
497603,INTC,1986-12-15,0.46875
497604,INTC,1986-12-16,0.4739579856395721
497605,INTC,1986-12-17,0.4739579856395721
497606,INTC,1986-12-18,0.4739579856395721
497607,INTC,1986-12-19,0.4739579856395721
497608,INTC,1986-12-22,0.4739579856395721
497609,INTC,1986-12-23,0.453125
497610,INTC,1986-12-24,0.4479170143604278
497611,INTC,1986-12-26,0.4583329856395721
497612,INTC,1986-12-29,0.4479170143604278
497613,INTC,1986-12-30,0.4427079856395721
497614,INTC,1986-12-31,0.4375
497615,INTC,1987-01-02,0.4427079856395721
497616,INTC,1987-01-05,0.4479170143604278
497617,INTC,1987-01-06,0.4583329856395721
497618,INTC,1987-01-07,0.484375
497619,INTC,1987-01-08,0.5052080154418945
497620,INTC,1987-01-09,0.515625
497621,INTC,1987-01-12,0.53125
497622,INTC,1987-01-13,0.5364580154418945
497623,INTC,1987-01-14,0.5807290077209473
497624,INTC,1987-01-15,0.6015629768371582
497625,INTC,1987-01-16,0.5729169845581055
497626,INTC,1987-01-19,0.6041669845581055
497627,INTC,1987-01-20,0.5833330154418945
497628,INTC,1987-01-21,0.5729169845581055
497629,INTC,1987-01-22,0.609375
497630,INTC,1987-01-23,0.6119790077209473
497631,INTC,1987-01-26,0.5963540077209473
497632,INTC,1987-01-27,0.609375
497633,INTC,1987-01-28,0.6197919845581055
497634,INTC,1987-01-29,0.5989580154418945
497635,INTC,1987-01-30,0.6510419845581055
497636,INTC,1987-02-02,0.7239580154418945
497637,INTC,1987-02-03,0.7291669845581055
497638,INTC,1987-02-04,0.7213540077209473
497639,INTC,1987-02-05,0.7239580154418945
497640,INTC,1987-02-06,0.7291669845581055
497641,INTC,1987-02-09,0.7291669845581055
497642,INTC,1987-02-10,0.734375
497643,INTC,1987-02-11,0.7942709922790527
497644,INTC,1987-02-12,0.7552080154418945
497645,INTC,1987-02-13,0.7552080154418945
497646,INTC,1987-02-17,0.7760419845581055
497647,INTC,1987-02-18,0.7708330154418945
497648,INTC,1987-02-19,0.7760419845581055
497649,INTC,1987-02-20,0.734375
497650,INTC,1987-02-23,0.7265629768371582
497651,INTC,1987-02-24,0.75
497652,INTC,1987-02-25,0.7864580154418945
497653,INTC,1987-02-26,0.7916669845581055
497654,INTC,1987-02-27,0.7916669845581055
497655,INTC,1987-03-02,0.7708330154418945
497656,INTC,1987-03-03,0.7447919845581055
497657,INTC,1987-03-04,0.7604169845581055
497658,INTC,1987-03-05,0.7604169845581055
497659,INTC,1987-03-06,0.75
497660,INTC,1987-03-09,0.7395830154418945
497661,INTC,1987-03-10,0.75
497662,INTC,1987-03-11,0.7447919845581055
497663,INTC,1987-03-12,0.7395830154418945
497664,INTC,1987-03-13,0.7239580154418945
497665,INTC,1987-03-16,0.7421879768371582
497666,INTC,1987-03-17,0.7916669845581055
497667,INTC,1987-03-18,0.796875
497668,INTC,1987-03-19,0.8333330154418945
497669,INTC,1987-03-20,0.8229169845581055
497670,INTC,1987-03-23,0.8151040077209473
497671,INTC,1987-03-24,0.7994790077209473
497672,INTC,1987-03-25,0.796875
497673,INTC,1987-03-26,0.8229169845581055
497674,INTC,1987-03-27,0.8489580154418945
497675,INTC,1987-03-30,0.8020830154418945
497676,INTC,1987-03-31,0.8177080154418945
497677,INTC,1987-04-01,0.8541669845581055
497678,INTC,1987-04-02,0.84375
497679,INTC,1987-04-03,0.9010419845581056
497680,INTC,1987-04-06,0.8854169845581055
497681,INTC,1987-04-07,0.875
497682,INTC,1987-04-08,0.9114580154418944
497683,INTC,1987-04-09,0.9166669845581056
497684,INTC,1987-04-10,0.9348959922790528
497685,INTC,1987-04-13,0.8697919845581055
497686,INTC,1987-04-14,0.8489580154418945
497687,INTC,1987-04-15,0.8645830154418945
497688,INTC,1987-04-16,0.8958330154418945
497689,INTC,1987-04-20,0.8723959922790527
497690,INTC,1987-04-21,0.9166669845581056
497691,INTC,1987-04-22,0.90625
497692,INTC,1987-04-23,0.9322919845581056
497693,INTC,1987-04-24,0.921875
497694,INTC,1987-04-27,0.9479169845581056
497695,INTC,1987-04-28,0.96875
497696,INTC,1987-04-29,0.96875
497697,INTC,1987-04-30,0.9791669845581056
497698,INTC,1987-05-01,0.9635419845581056
497699,INTC,1987-05-04,0.9635419845581056
497700,INTC,1987-05-05,0.984375
497701,INTC,1987-05-06,0.9635419845581056
497702,INTC,1987-05-07,0.9479169845581056
497703,INTC,1987-05-08,0.9427080154418944
497704,INTC,1987-05-11,0.9322919845581056
497705,INTC,1987-05-12,0.9140629768371582
497706,INTC,1987-05-13,0.9322919845581056
497707,INTC,1987-05-14,0.9322919845581056
497708,INTC,1987-05-15,0.921875
497709,INTC,1987-05-18,0.9114580154418944
497710,INTC,1987-05-19,0.8541669845581055
497711,INTC,1987-05-20,0.8697919845581055
497712,INTC,1987-05-21,0.8697919845581055
497713,INTC,1987-05-22,0.8307290077209473
497714,INTC,1987-05-26,0.8854169845581055
497715,INTC,1987-05-27,0.8854169845581055
497716,INTC,1987-05-28,0.8984379768371582
497717,INTC,1987-05-29,0.9140629768371582
497718,INTC,1987-06-01,0.8802080154418945
497719,INTC,1987-06-02,0.828125
497720,INTC,1987-06-03,0.84375
497721,INTC,1987-06-04,0.84375
497722,INTC,1987-06-05,0.8385419845581055
497723,INTC,1987-06-08,0.8645830154418945
497724,INTC,1987-06-09,0.9010419845581056
497725,INTC,1987-06-10,0.8802080154418945
497726,INTC,1987-06-11,0.8958330154418945
497727,INTC,1987-06-12,0.8802080154418945
497728,INTC,1987-06-15,0.859375
497729,INTC,1987-06-16,0.8489580154418945
497730,INTC,1987-06-17,0.8854169845581055
497731,INTC,1987-06-18,0.8776040077209473
497732,INTC,1987-06-19,0.859375
497733,INTC,1987-06-22,0.8854169845581055
497734,INTC,1987-06-23,0.90625
497735,INTC,1987-06-24,0.890625
497736,INTC,1987-06-25,0.8697919845581055
497737,INTC,1987-06-26,0.9270830154418944
497738,INTC,1987-06-29,0.9270830154418944
497739,INTC,1987-06-30,0.9166669845581056
497740,INTC,1987-07-01,0.9479169845581056
497741,INTC,1987-07-02,0.9635419845581056
497742,INTC,1987-07-06,0.9322919845581056
497743,INTC,1987-07-07,0.921875
497744,INTC,1987-07-08,0.9088540077209472
497745,INTC,1987-07-09,0.9427080154418944
497746,INTC,1987-07-10,0.953125
497747,INTC,1987-07-13,0.9739580154418944
497748,INTC,1987-07-14,1.0208330154418943
497749,INTC,1987-07-15,1.0052080154418943
497750,INTC,1987-07-16,1.0260419845581057
497751,INTC,1987-07-17,1.0208330154418943
497752,INTC,1987-07-20,0.9921879768371582
497753,INTC,1987-07-21,0.9791669845581056
497754,INTC,1987-07-22,0.96875
497755,INTC,1987-07-23,0.953125
497756,INTC,1987-07-24,0.9609379768371582
497757,INTC,1987-07-27,0.9583330154418944
497758,INTC,1987-07-28,0.9791669845581056
497759,INTC,1987-07-29,0.984375
497760,INTC,1987-07-30,1.0052080154418943
497761,INTC,1987-07-31,0.9947919845581056
497762,INTC,1987-08-03,0.953125
497763,INTC,1987-08-04,0.953125
497764,INTC,1987-08-05,0.9765629768371582
497765,INTC,1987-08-06,1.0052080154418943
497766,INTC,1987-08-07,1.0260419845581057
497767,INTC,1987-08-10,1.0442709922790527
497768,INTC,1987-08-11,1.0703129768371582
497769,INTC,1987-08-12,1.0416669845581057
497770,INTC,1987-08-13,1.0677080154418943
497771,INTC,1987-08-14,1.0677080154418943
497772,INTC,1987-08-17,1.0572919845581057
497773,INTC,1987-08-18,1.0520830154418943
497774,INTC,1987-08-19,1.046875
497775,INTC,1987-08-20,1.0625
497776,INTC,1987-08-21,1.0885419845581057
497777,INTC,1987-08-24,1.0833330154418943
497778,INTC,1987-08-25,1.1145830154418943
497779,INTC,1987-08-26,1.1458330154418943
497780,INTC,1987-08-27,1.15625
497781,INTC,1987-08-28,1.1041669845581057
497782,INTC,1987-08-31,1.0989580154418943
497783,INTC,1987-09-01,1.0911459922790527
497784,INTC,1987-09-02,1.0833330154418943
497785,INTC,1987-09-03,1.1041669845581057
497786,INTC,1987-09-04,1.1197919845581057
497787,INTC,1987-09-08,1.1041669845581057
497788,INTC,1987-09-09,1.1067709922790527
497789,INTC,1987-09-10,1.1354169845581057
497790,INTC,1987-09-11,1.1302080154418943
497791,INTC,1987-09-14,1.1302080154418943
497792,INTC,1987-09-15,1.1197919845581057
497793,INTC,1987-09-16,1.125
497794,INTC,1987-09-17,1.1302080154418943
497795,INTC,1987-09-18,1.1510419845581057
497796,INTC,1987-09-21,1.125
497797,INTC,1987-09-22,1.1640629768371582
497798,INTC,1987-09-23,1.2083330154418943
497799,INTC,1987-09-24,1.2161459922790527
497800,INTC,1987-09-25,1.203125
497801,INTC,1987-09-28,1.2109379768371582
497802,INTC,1987-09-29,1.1927080154418943
497803,INTC,1987-09-30,1.203125
497804,INTC,1987-10-01,1.2604169845581057
497805,INTC,1987-10-02,1.2916669845581057
497806,INTC,1987-10-05,1.3072919845581057
497807,INTC,1987-10-06,1.265625
497808,INTC,1987-10-07,1.265625
497809,INTC,1987-10-08,1.2395830154418943
497810,INTC,1987-10-09,1.2447919845581057
497811,INTC,1987-10-12,1.234375
497812,INTC,1987-10-13,1.21875
497813,INTC,1987-10-14,1.1770830154418943
497814,INTC,1987-10-15,1.1354169845581057
497815,INTC,1987-10-16,1.0833330154418943
497816,INTC,1987-10-19,0.875
497817,INTC,1987-10-20,0.8177080154418945
497818,INTC,1987-10-21,0.8411459922790527
497819,INTC,1987-10-22,0.7291669845581055
497820,INTC,1987-10-23,0.6927080154418945
497821,INTC,1987-10-26,0.5625
497822,INTC,1987-10-27,0.5989580154418945
497823,INTC,1987-10-28,0.6614580154418945
497824,INTC,1987-10-29,0.8359379768371582
497825,INTC,1987-10-30,0.8125
497826,INTC,1987-11-02,0.828125
497827,INTC,1987-11-03,0.8125
497828,INTC,1987-11-04,0.8203129768371582
497829,INTC,1987-11-05,0.8828129768371582
497830,INTC,1987-11-06,0.8203129768371582
497831,INTC,1987-11-09,0.734375
497832,INTC,1987-11-10,0.6914060115814209
497833,INTC,1987-11-11,0.7109379768371582
497834,INTC,1987-11-12,0.7773439884185791
497835,INTC,1987-11-13,0.7578129768371582
497836,INTC,1987-11-16,0.75
497837,INTC,1987-11-17,0.6953129768371582
497838,INTC,1987-11-18,0.7265629768371582
497839,INTC,1987-11-19,0.6757810115814209
497840,INTC,1987-11-20,0.6679689884185791
497841,INTC,1987-11-23,0.6953129768371582
497842,INTC,1987-11-24,0.75
497843,INTC,1987-11-25,0.7421879768371582
497844,INTC,1987-11-27,0.7109379768371582
497845,INTC,1987-11-30,0.671875
497846,INTC,1987-12-01,0.6796879768371582
497847,INTC,1987-12-02,0.703125
497848,INTC,1987-12-03,0.6640629768371582
497849,INTC,1987-12-04,0.65625
497850,INTC,1987-12-07,0.703125
497851,INTC,1987-12-08,0.75
497852,INTC,1987-12-09,0.796875
497853,INTC,1987-12-10,0.75
497854,INTC,1987-12-11,0.7578129768371582
497855,INTC,1987-12-14,0.8046879768371582
497856,INTC,1987-12-15,0.796875
497857,INTC,1987-12-16,0.8125
497858,INTC,1987-12-17,0.8046879768371582
497859,INTC,1987-12-18,0.8359379768371582
497860,INTC,1987-12-21,0.8632810115814209
497861,INTC,1987-12-22,0.8515629768371582
497862,INTC,1987-12-23,0.859375
497863,INTC,1987-12-24,0.8515629768371582
497864,INTC,1987-12-28,0.78125
497865,INTC,1987-12-29,0.8125
497866,INTC,1987-12-30,0.8359379768371582
497867,INTC,1987-12-31,0.828125
497868,INTC,1988-01-04,0.8671879768371582
497869,INTC,1988-01-05,0.875
497870,INTC,1988-01-06,0.8984379768371582
497871,INTC,1988-01-07,0.890625
497872,INTC,1988-01-08,0.8125
497873,INTC,1988-01-11,0.8359379768371582
497874,INTC,1988-01-12,0.8125
497875,INTC,1988-01-13,0.7734379768371582
497876,INTC,1988-01-14,0.796875
497877,INTC,1988-01-15,0.8359379768371582
497878,INTC,1988-01-18,0.796875
497879,INTC,1988-01-19,0.7734379768371582
497880,INTC,1988-01-20,0.703125
497881,INTC,1988-01-21,0.75
497882,INTC,1988-01-22,0.7617189884185791
497883,INTC,1988-01-25,0.78125
497884,INTC,1988-01-26,0.7578129768371582
497885,INTC,1988-01-27,0.75
497886,INTC,1988-01-28,0.7695310115814209
497887,INTC,1988-01-29,0.796875
497888,INTC,1988-02-01,0.7734379768371582
497889,INTC,1988-02-02,0.765625
497890,INTC,1988-02-03,0.734375
497891,INTC,1988-02-04,0.7421879768371582
497892,INTC,1988-02-05,0.7421879768371582
497893,INTC,1988-02-08,0.7578129768371582
497894,INTC,1988-02-09,0.7773439884185791
497895,INTC,1988-02-10,0.8125
497896,INTC,1988-02-11,0.8046879768371582
497897,INTC,1988-02-12,0.796875
497898,INTC,1988-02-16,0.8203129768371582
497899,INTC,1988-02-17,0.8046879768371582
497900,INTC,1988-02-18,0.8125
497901,INTC,1988-02-19,0.8203129768371582
497902,INTC,1988-02-22,0.8710939884185791
497903,INTC,1988-02-23,0.8828129768371582
497904,INTC,1988-02-24,0.890625
497905,INTC,1988-02-25,0.8710939884185791
497906,INTC,1988-02-26,0.875
497907,INTC,1988-02-29,0.8828129768371582
497908,INTC,1988-03-01,0.8828129768371582
497909,INTC,1988-03-02,0.90625
497910,INTC,1988-03-03,0.9375
497911,INTC,1988-03-04,0.9453129768371582
497912,INTC,1988-03-07,0.9765629768371582
497913,INTC,1988-03-08,0.9609379768371582
497914,INTC,1988-03-09,0.9882810115814208
497915,INTC,1988-03-10,0.953125
497916,INTC,1988-03-11,0.953125
497917,INTC,1988-03-14,1.0078129768371582
497918,INTC,1988-03-15,0.984375
497919,INTC,1988-03-16,0.96875
497920,INTC,1988-03-17,0.984375
497921,INTC,1988-03-18,0.9921879768371582
497922,INTC,1988-03-21,0.96875
497923,INTC,1988-03-22,0.984375
497924,INTC,1988-03-23,0.953125
497925,INTC,1988-03-24,0.8984379768371582
497926,INTC,1988-03-25,0.8867189884185791
497927,INTC,1988-03-28,0.921875
497928,INTC,1988-03-29,0.921875
497929,INTC,1988-03-30,0.9023439884185792
497930,INTC,1988-03-31,0.9179689884185792
497931,INTC,1988-04-04,0.9257810115814208
497932,INTC,1988-04-05,0.9453129768371582
497933,INTC,1988-04-06,0.9921879768371582
497934,INTC,1988-04-07,0.9921879768371582
497935,INTC,1988-04-08,1.0078129768371582
497936,INTC,1988-04-11,1.0390629768371582
497937,INTC,1988-04-12,1.03125
497938,INTC,1988-04-13,1.015625
497939,INTC,1988-04-14,0.9726560115814208
497940,INTC,1988-04-15,0.953125
497941,INTC,1988-04-18,0.953125
497942,INTC,1988-04-19,0.96875
497943,INTC,1988-04-20,0.9765629768371582
497944,INTC,1988-04-21,0.9414060115814208
497945,INTC,1988-04-22,0.9648439884185792
497946,INTC,1988-04-25,0.96875
497947,INTC,1988-04-26,1.0
497948,INTC,1988-04-27,1.0078129768371582
497949,INTC,1988-04-28,0.9921879768371582
497950,INTC,1988-04-29,0.96875
497951,INTC,1988-05-02,0.9921879768371582
497952,INTC,1988-05-03,1.0078129768371582
497953,INTC,1988-05-04,1.0078129768371582
497954,INTC,1988-05-05,1.0078129768371582
497955,INTC,1988-05-06,1.0
497956,INTC,1988-05-09,0.9921879768371582
497957,INTC,1988-05-10,0.9726560115814208
497958,INTC,1988-05-11,0.9570310115814208
497959,INTC,1988-05-12,0.9765629768371582
497960,INTC,1988-05-13,0.9960939884185792
497961,INTC,1988-05-16,1.0
497962,INTC,1988-05-17,0.984375
497963,INTC,1988-05-18,0.9492189884185792
497964,INTC,1988-05-19,0.9296879768371582
497965,INTC,1988-05-20,0.9335939884185792
497966,INTC,1988-05-23,0.9140629768371582
497967,INTC,1988-05-24,0.9257810115814208
497968,INTC,1988-05-25,0.9179689884185792
497969,INTC,1988-05-26,0.9257810115814208
497970,INTC,1988-05-27,0.9375
497971,INTC,1988-05-31,0.9609379768371582
497972,INTC,1988-06-01,0.9765629768371582
497973,INTC,1988-06-02,0.9609379768371582
497974,INTC,1988-06-03,1.0
497975,INTC,1988-06-06,1.046875
497976,INTC,1988-06-07,1.03125
497977,INTC,1988-06-08,1.066406011581421
497978,INTC,1988-06-09,1.0546879768371582
497979,INTC,1988-06-10,1.0625
497980,INTC,1988-06-13,1.078125
497981,INTC,1988-06-14,1.09375
497982,INTC,1988-06-15,1.097656011581421
497983,INTC,1988-06-16,1.1015629768371582
497984,INTC,1988-06-17,1.09375
497985,INTC,1988-06-20,1.0859379768371582
497986,INTC,1988-06-21,1.125
497987,INTC,1988-06-22,1.144531011581421
497988,INTC,1988-06-23,1.140625
497989,INTC,1988-06-24,1.125
497990,INTC,1988-06-27,1.109375
497991,INTC,1988-06-28,1.1328129768371582
497992,INTC,1988-06-29,1.1328129768371582
497993,INTC,1988-06-30,1.128906011581421
497994,INTC,1988-07-01,1.1328129768371582
497995,INTC,1988-07-05,1.125
497996,INTC,1988-07-06,1.097656011581421
497997,INTC,1988-07-07,1.09375
497998,INTC,1988-07-08,1.09375
497999,INTC,1988-07-11,1.082031011581421
498000,INTC,1988-07-12,1.1171879768371582
498001,INTC,1988-07-13,1.1328129768371582
498002,INTC,1988-07-14,1.1171879768371582
498003,INTC,1988-07-15,1.121093988418579
498004,INTC,1988-07-18,1.109375
498005,INTC,1988-07-19,1.089843988418579
498006,INTC,1988-07-20,1.0546879768371582
498007,INTC,1988-07-21,1.03125
498008,INTC,1988-07-22,1.078125
498009,INTC,1988-07-25,1.074218988418579
498010,INTC,1988-07-26,1.078125
498011,INTC,1988-07-27,1.0546879768371582
498012,INTC,1988-07-28,1.0625
498013,INTC,1988-07-29,1.0859379768371582
498014,INTC,1988-08-01,1.09375
498015,INTC,1988-08-02,1.082031011581421
498016,INTC,1988-08-03,1.0859379768371582
498017,INTC,1988-08-04,1.078125
498018,INTC,1988-08-05,1.0703129768371582
498019,INTC,1988-08-08,1.046875
498020,INTC,1988-08-09,1.015625
498021,INTC,1988-08-10,0.9765629768371582
498022,INTC,1988-08-11,1.0078129768371582
498023,INTC,1988-08-12,0.9921879768371582
498024,INTC,1988-08-15,0.9453129768371582
498025,INTC,1988-08-16,0.984375
498026,INTC,1988-08-17,0.9726560115814208
498027,INTC,1988-08-18,0.9609379768371582
498028,INTC,1988-08-19,0.9453129768371582
498029,INTC,1988-08-22,0.9257810115814208
498030,INTC,1988-08-23,0.921875
498031,INTC,1988-08-24,0.9296879768371582
498032,INTC,1988-08-25,0.9023439884185792
498033,INTC,1988-08-26,0.875
498034,INTC,1988-08-29,0.9140629768371582
498035,INTC,1988-08-30,0.8984379768371582
498036,INTC,1988-08-31,0.875
498037,INTC,1988-09-01,0.8359379768371582
498038,INTC,1988-09-02,0.8671879768371582
498039,INTC,1988-09-06,0.8828129768371582
498040,INTC,1988-09-07,0.8398439884185791
498041,INTC,1988-09-08,0.828125
498042,INTC,1988-09-09,0.875
498043,INTC,1988-09-12,0.875
498044,INTC,1988-09-13,0.875
498045,INTC,1988-09-14,0.8984379768371582
498046,INTC,1988-09-15,0.875
498047,INTC,1988-09-16,0.8984379768371582
498048,INTC,1988-09-19,0.90625
498049,INTC,1988-09-20,0.8984379768371582
498050,INTC,1988-09-21,0.890625
498051,INTC,1988-09-22,0.875
498052,INTC,1988-09-23,0.8945310115814209
498053,INTC,1988-09-26,0.859375
498054,INTC,1988-09-27,0.8554689884185791
498055,INTC,1988-09-28,0.8515629768371582
498056,INTC,1988-09-29,0.8671879768371582
498057,INTC,1988-09-30,0.859375
498058,INTC,1988-10-03,0.8242189884185791
498059,INTC,1988-10-04,0.796875
498060,INTC,1988-10-05,0.78125
498061,INTC,1988-10-06,0.8320310115814209
498062,INTC,1988-10-07,0.7773439884185791
498063,INTC,1988-10-10,0.7734379768371582
498064,INTC,1988-10-11,0.7890629768371582
498065,INTC,1988-10-12,0.7734379768371582
498066,INTC,1988-10-13,0.7890629768371582
498067,INTC,1988-10-14,0.8046879768371582
498068,INTC,1988-10-17,0.8046879768371582
498069,INTC,1988-10-18,0.8359379768371582
498070,INTC,1988-10-19,0.8242189884185791
498071,INTC,1988-10-20,0.859375
498072,INTC,1988-10-21,0.8671879768371582
498073,INTC,1988-10-24,0.84375
498074,INTC,1988-10-25,0.8359379768371582
498075,INTC,1988-10-26,0.8125
498076,INTC,1988-10-27,0.78125
498077,INTC,1988-10-28,0.7773439884185791
498078,INTC,1988-10-31,0.7734379768371582
498079,INTC,1988-11-01,0.7695310115814209
498080,INTC,1988-11-02,0.7734379768371582
498081,INTC,1988-11-03,0.78125
498082,INTC,1988-11-04,0.7734379768371582
498083,INTC,1988-11-07,0.765625
498084,INTC,1988-11-08,0.7773439884185791
498085,INTC,1988-11-09,0.7890629768371582
498086,INTC,1988-11-10,0.7734379768371582
498087,INTC,1988-11-11,0.75
498088,INTC,1988-11-14,0.7421879768371582
498089,INTC,1988-11-15,0.6875
498090,INTC,1988-11-16,0.7109379768371582
498091,INTC,1988-11-17,0.7265629768371582
498092,INTC,1988-11-18,0.7226560115814209
498093,INTC,1988-11-21,0.6171879768371582
498094,INTC,1988-11-22,0.6289060115814209
498095,INTC,1988-11-23,0.6484379768371582
498096,INTC,1988-11-25,0.6328129768371582
498097,INTC,1988-11-28,0.6328129768371582
498098,INTC,1988-11-29,0.6367189884185791
498099,INTC,1988-11-30,0.625
498100,INTC,1988-12-01,0.6484379768371582
498101,INTC,1988-12-02,0.6640629768371582
498102,INTC,1988-12-05,0.671875
498103,INTC,1988-12-06,0.6796879768371582
498104,INTC,1988-12-07,0.6640629768371582
498105,INTC,1988-12-08,0.6757810115814209
498106,INTC,1988-12-09,0.6875
498107,INTC,1988-12-12,0.671875
498108,INTC,1988-12-13,0.6640629768371582
498109,INTC,1988-12-14,0.6640629768371582
498110,INTC,1988-12-15,0.6992189884185791
498111,INTC,1988-12-16,0.7109379768371582
498112,INTC,1988-12-19,0.7265629768371582
498113,INTC,1988-12-20,0.7265629768371582
498114,INTC,1988-12-21,0.7109379768371582
498115,INTC,1988-12-22,0.6953129768371582
498116,INTC,1988-12-23,0.7109379768371582
498117,INTC,1988-12-27,0.71875
498118,INTC,1988-12-28,0.7109379768371582
498119,INTC,1988-12-29,0.7421879768371582
498120,INTC,1988-12-30,0.7421879768371582
498121,INTC,1989-01-03,0.7421879768371582
498122,INTC,1989-01-04,0.7617189884185791
498123,INTC,1989-01-05,0.765625
498124,INTC,1989-01-06,0.7578129768371582
498125,INTC,1989-01-09,0.7421879768371582
498126,INTC,1989-01-10,0.7460939884185791
498127,INTC,1989-01-11,0.75
498128,INTC,1989-01-12,0.765625
498129,INTC,1989-01-13,0.75
498130,INTC,1989-01-16,0.75
498131,INTC,1989-01-17,0.7265629768371582
498132,INTC,1989-01-18,0.75
498133,INTC,1989-01-19,0.7578129768371582
498134,INTC,1989-01-20,0.75
498135,INTC,1989-01-23,0.734375
498136,INTC,1989-01-24,0.7265629768371582
498137,INTC,1989-01-25,0.7734379768371582
498138,INTC,1989-01-26,0.8046879768371582
498139,INTC,1989-01-27,0.796875
498140,INTC,1989-01-30,0.8046879768371582
498141,INTC,1989-01-31,0.8125
498142,INTC,1989-02-01,0.8359379768371582
498143,INTC,1989-02-02,0.8359379768371582
498144,INTC,1989-02-03,0.8515629768371582
498145,INTC,1989-02-06,0.84375
498146,INTC,1989-02-07,0.859375
498147,INTC,1989-02-08,0.8203129768371582
498148,INTC,1989-02-09,0.8125
498149,INTC,1989-02-10,0.7734379768371582
498150,INTC,1989-02-13,0.7929689884185791
498151,INTC,1989-02-14,0.8203129768371582
498152,INTC,1989-02-15,0.8203129768371582
498153,INTC,1989-02-16,0.8203129768371582
498154,INTC,1989-02-17,0.8359379768371582
498155,INTC,1989-02-21,0.8125
498156,INTC,1989-02-22,0.7890629768371582
498157,INTC,1989-02-23,0.8007810115814209
498158,INTC,1989-02-24,0.78125
498159,INTC,1989-02-27,0.796875
498160,INTC,1989-02-28,0.8046879768371582
498161,INTC,1989-03-01,0.8085939884185791
498162,INTC,1989-03-02,0.828125
498163,INTC,1989-03-03,0.8203129768371582
498164,INTC,1989-03-06,0.84375
498165,INTC,1989-03-07,0.84375
498166,INTC,1989-03-08,0.828125
498167,INTC,1989-03-09,0.84375
498168,INTC,1989-03-10,0.8242189884185791
498169,INTC,1989-03-13,0.8359379768371582
498170,INTC,1989-03-14,0.8046879768371582
498171,INTC,1989-03-15,0.78125
498172,INTC,1989-03-16,0.8046879768371582
498173,INTC,1989-03-17,0.765625
498174,INTC,1989-03-20,0.7382810115814209
498175,INTC,1989-03-21,0.7578129768371582
498176,INTC,1989-03-22,0.7304689884185791
498177,INTC,1989-03-23,0.7539060115814209
498178,INTC,1989-03-27,0.7578129768371582
498179,INTC,1989-03-28,0.765625
498180,INTC,1989-03-29,0.765625
498181,INTC,1989-03-30,0.7890629768371582
498182,INTC,1989-03-31,0.8203129768371582
498183,INTC,1989-04-03,0.8085939884185791
498184,INTC,1989-04-04,0.7929689884185791
498185,INTC,1989-04-05,0.7929689884185791
498186,INTC,1989-04-06,0.796875
498187,INTC,1989-04-07,0.828125
498188,INTC,1989-04-10,0.8320310115814209
498189,INTC,1989-04-11,0.8671879768371582
498190,INTC,1989-04-12,0.90625
498191,INTC,1989-04-13,0.890625
498192,INTC,1989-04-14,0.921875
498193,INTC,1989-04-17,0.9101560115814208
498194,INTC,1989-04-18,0.9179689884185792
498195,INTC,1989-04-19,0.921875
498196,INTC,1989-04-20,0.90625
498197,INTC,1989-04-21,0.90625
498198,INTC,1989-04-24,0.8984379768371582
498199,INTC,1989-04-25,0.890625
498200,INTC,1989-04-26,0.8828129768371582
498201,INTC,1989-04-27,0.90625
498202,INTC,1989-04-28,0.90625
498203,INTC,1989-05-01,0.90625
498204,INTC,1989-05-02,0.9140629768371582
498205,INTC,1989-05-03,0.921875
498206,INTC,1989-05-04,0.921875
498207,INTC,1989-05-05,0.9140629768371582
498208,INTC,1989-05-08,0.9140629768371582
498209,INTC,1989-05-09,0.9140629768371582
498210,INTC,1989-05-10,0.9140629768371582
498211,INTC,1989-05-11,0.9296879768371582
498212,INTC,1989-05-12,0.953125
498213,INTC,1989-05-15,0.96875
498214,INTC,1989-05-16,0.9609379768371582
498215,INTC,1989-05-17,0.984375
498216,INTC,1989-05-18,1.003906011581421
498217,INTC,1989-05-19,1.0234379768371582
498218,INTC,1989-05-22,1.0078129768371582
498219,INTC,1989-05-23,0.9765629768371582
498220,INTC,1989-05-24,0.9921879768371582
498221,INTC,1989-05-25,0.9921879768371582
498222,INTC,1989-05-26,1.0078129768371582
498223,INTC,1989-05-30,1.011718988418579
498224,INTC,1989-05-31,1.015625
498225,INTC,1989-06-01,1.035156011581421
498226,INTC,1989-06-02,1.0390629768371582
498227,INTC,1989-06-05,0.96875
498228,INTC,1989-06-06,0.9960939884185792
498229,INTC,1989-06-07,1.0078129768371582
498230,INTC,1989-06-08,0.984375
498231,INTC,1989-06-09,0.9765629768371582
498232,INTC,1989-06-12,1.003906011581421
498233,INTC,1989-06-13,0.9609379768371582
498234,INTC,1989-06-14,0.9453129768371582
498235,INTC,1989-06-15,0.9296879768371582
498236,INTC,1989-06-16,0.9453129768371582
498237,INTC,1989-06-19,0.9453129768371582
498238,INTC,1989-06-20,0.9140629768371582
498239,INTC,1989-06-21,0.9296879768371582
498240,INTC,1989-06-22,0.953125
498241,INTC,1989-06-23,0.9609379768371582
498242,INTC,1989-06-26,0.9765629768371582
498243,INTC,1989-06-27,0.9882810115814208
498244,INTC,1989-06-28,0.9609379768371582
498245,INTC,1989-06-29,0.90625
498246,INTC,1989-06-30,0.90625
498247,INTC,1989-07-03,0.890625
498248,INTC,1989-07-05,0.8828129768371582
498249,INTC,1989-07-06,0.8828129768371582
498250,INTC,1989-07-07,0.90625
498251,INTC,1989-07-10,0.9296879768371582
498252,INTC,1989-07-11,0.9296879768371582
498253,INTC,1989-07-12,0.9296879768371582
498254,INTC,1989-07-13,0.921875
498255,INTC,1989-07-14,0.9335939884185792
498256,INTC,1989-07-17,0.9804689884185792
498257,INTC,1989-07-18,0.9023439884185792
498258,INTC,1989-07-19,0.890625
498259,INTC,1989-07-20,0.8984379768371582
498260,INTC,1989-07-21,0.921875
498261,INTC,1989-07-24,0.8945310115814209
498262,INTC,1989-07-25,0.8789060115814209
498263,INTC,1989-07-26,0.890625
498264,INTC,1989-07-27,0.921875
498265,INTC,1989-07-28,0.9296879768371582
498266,INTC,1989-07-31,0.953125
498267,INTC,1989-08-01,0.9140629768371582
498268,INTC,1989-08-02,0.9296879768371582
498269,INTC,1989-08-03,0.96875
498270,INTC,1989-08-04,0.9921879768371582
498271,INTC,1989-08-07,1.0234379768371582
498272,INTC,1989-08-08,1.03125
498273,INTC,1989-08-09,0.984375
498274,INTC,1989-08-10,0.9765629768371582
498275,INTC,1989-08-11,0.9609379768371582
498276,INTC,1989-08-14,0.9414060115814208
498277,INTC,1989-08-15,0.9453129768371582
498278,INTC,1989-08-16,0.9023439884185792
498279,INTC,1989-08-17,0.921875
498280,INTC,1989-08-18,0.921875
498281,INTC,1989-08-21,0.8984379768371582
498282,INTC,1989-08-22,0.9140629768371582
498283,INTC,1989-08-23,0.9453129768371582
498284,INTC,1989-08-24,0.953125
498285,INTC,1989-08-25,0.9609379768371582
498286,INTC,1989-08-28,0.953125
498287,INTC,1989-08-29,0.9296879768371582
498288,INTC,1989-08-30,0.9453129768371582
498289,INTC,1989-08-31,0.9375
498290,INTC,1989-09-01,0.9453129768371582
498291,INTC,1989-09-05,0.9570310115814208
498292,INTC,1989-09-06,0.9375
498293,INTC,1989-09-07,0.9296879768371582
498294,INTC,1989-09-08,0.9296879768371582
498295,INTC,1989-09-11,0.9296879768371582
498296,INTC,1989-09-12,0.96875
498297,INTC,1989-09-13,0.9726560115814208
498298,INTC,1989-09-14,0.96875
498299,INTC,1989-09-15,0.9765629768371582
498300,INTC,1989-09-18,0.953125
498301,INTC,1989-09-19,0.9609379768371582
498302,INTC,1989-09-20,0.9765629768371582
498303,INTC,1989-09-21,0.9921879768371582
498304,INTC,1989-09-22,0.9960939884185792
498305,INTC,1989-09-25,0.9960939884185792
498306,INTC,1989-09-26,1.0078129768371582
498307,INTC,1989-09-27,0.9882810115814208
498308,INTC,1989-09-28,1.0
498309,INTC,1989-09-29,1.0078129768371582
498310,INTC,1989-10-02,1.011718988418579
498311,INTC,1989-10-03,0.9921879768371582
498312,INTC,1989-10-04,1.015625
498313,INTC,1989-10-05,1.03125
498314,INTC,1989-10-06,1.046875
498315,INTC,1989-10-09,1.082031011581421
498316,INTC,1989-10-10,1.0625
498317,INTC,1989-10-11,1.050781011581421
498318,INTC,1989-10-12,1.058593988418579
498319,INTC,1989-10-13,0.9921879768371582
498320,INTC,1989-10-16,1.03125
498321,INTC,1989-10-17,1.046875
498322,INTC,1989-10-18,1.058593988418579
498323,INTC,1989-10-19,1.0859379768371582
498324,INTC,1989-10-20,1.0859379768371582
498325,INTC,1989-10-23,1.046875
498326,INTC,1989-10-24,1.0390629768371582
498327,INTC,1989-10-25,1.027343988418579
498328,INTC,1989-10-26,1.0
498329,INTC,1989-10-27,0.9960939884185792
498330,INTC,1989-10-30,1.011718988418579
498331,INTC,1989-10-31,1.0546879768371582
498332,INTC,1989-11-01,1.0390629768371582
498333,INTC,1989-11-02,0.984375
498334,INTC,1989-11-03,0.9570310115814208
498335,INTC,1989-11-06,0.9296879768371582
498336,INTC,1989-11-07,0.984375
498337,INTC,1989-11-08,0.9921879768371582
498338,INTC,1989-11-09,1.0078129768371582
498339,INTC,1989-11-10,1.027343988418579
498340,INTC,1989-11-13,1.035156011581421
498341,INTC,1989-11-14,1.03125
498342,INTC,1989-11-15,1.0546879768371582
498343,INTC,1989-11-16,1.046875
498344,INTC,1989-11-17,1.0625
498345,INTC,1989-11-20,1.046875
498346,INTC,1989-11-21,1.046875
498347,INTC,1989-11-22,1.078125
498348,INTC,1989-11-24,1.0859379768371582
498349,INTC,1989-11-27,1.0859379768371582
498350,INTC,1989-11-28,1.074218988418579
498351,INTC,1989-11-29,1.0859379768371582
498352,INTC,1989-11-30,1.0859379768371582
498353,INTC,1989-12-01,1.1015629768371582
498354,INTC,1989-12-04,1.1171879768371582
498355,INTC,1989-12-05,1.109375
498356,INTC,1989-12-06,1.0859379768371582
498357,INTC,1989-12-07,1.0859379768371582
498358,INTC,1989-12-08,1.046875
498359,INTC,1989-12-11,1.011718988418579
498360,INTC,1989-12-12,1.0
498361,INTC,1989-12-13,1.0078129768371582
498362,INTC,1989-12-14,0.9804689884185792
498363,INTC,1989-12-15,0.9609379768371582
498364,INTC,1989-12-18,0.9414060115814208
498365,INTC,1989-12-19,0.96875
498366,INTC,1989-12-20,0.984375
498367,INTC,1989-12-21,1.042968988418579
498368,INTC,1989-12-22,1.0390629768371582
498369,INTC,1989-12-26,1.019531011581421
498370,INTC,1989-12-27,1.0625
498371,INTC,1989-12-28,1.0625
498372,INTC,1989-12-29,1.078125
498373,INTC,1990-01-02,1.125
498374,INTC,1990-01-03,1.09375
498375,INTC,1990-01-04,1.1171879768371582
498376,INTC,1990-01-05,1.109375
498377,INTC,1990-01-08,1.125
498378,INTC,1990-01-09,1.15625
498379,INTC,1990-01-10,1.125
498380,INTC,1990-01-11,1.125
498381,INTC,1990-01-12,1.1015629768371582
498382,INTC,1990-01-15,1.109375
498383,INTC,1990-01-16,1.171875
498384,INTC,1990-01-17,1.175781011581421
498385,INTC,1990-01-18,1.1640629768371582
498386,INTC,1990-01-19,1.183593988418579
498387,INTC,1990-01-22,1.1484379768371582
498388,INTC,1990-01-23,1.1484379768371582
498389,INTC,1990-01-24,1.1875
498390,INTC,1990-01-25,1.1953129768371582
498391,INTC,1990-01-26,1.2109379768371582
498392,INTC,1990-01-29,1.1953129768371582
498393,INTC,1990-01-30,1.1796879768371582
498394,INTC,1990-01-31,1.234375
498395,INTC,1990-02-01,1.21875
498396,INTC,1990-02-02,1.234375
498397,INTC,1990-02-05,1.25
498398,INTC,1990-02-06,1.25
498399,INTC,1990-02-07,1.2578129768371582
498400,INTC,1990-02-08,1.265625
498401,INTC,1990-02-09,1.2578129768371582
498402,INTC,1990-02-12,1.2265629768371582
498403,INTC,1990-02-13,1.2421879768371582
498404,INTC,1990-02-14,1.25
498405,INTC,1990-02-15,1.2578129768371582
498406,INTC,1990-02-16,1.25
498407,INTC,1990-02-20,1.2109379768371582
498408,INTC,1990-02-21,1.214843988418579
498409,INTC,1990-02-22,1.2109379768371582
498410,INTC,1990-02-23,1.203125
498411,INTC,1990-02-26,1.234375
498412,INTC,1990-02-27,1.234375
498413,INTC,1990-02-28,1.2578129768371582
498414,INTC,1990-03-01,1.269531011581421
498415,INTC,1990-03-02,1.2734379768371582
498416,INTC,1990-03-05,1.246093988418579
498417,INTC,1990-03-06,1.269531011581421
498418,INTC,1990-03-07,1.25
498419,INTC,1990-03-08,1.253906011581421
498420,INTC,1990-03-09,1.265625
498421,INTC,1990-03-12,1.253906011581421
498422,INTC,1990-03-13,1.2421879768371582
498423,INTC,1990-03-14,1.2421879768371582
498424,INTC,1990-03-15,1.253906011581421
498425,INTC,1990-03-16,1.3203129768371582
498426,INTC,1990-03-19,1.359375
498427,INTC,1990-03-20,1.34375
498428,INTC,1990-03-21,1.324218988418579
498429,INTC,1990-03-22,1.3125
498430,INTC,1990-03-23,1.328125
498431,INTC,1990-03-26,1.332031011581421
498432,INTC,1990-03-27,1.34375
498433,INTC,1990-03-28,1.328125
498434,INTC,1990-03-29,1.308593988418579
498435,INTC,1990-03-30,1.3046879768371582
498436,INTC,1990-04-02,1.300781011581421
498437,INTC,1990-04-03,1.3203129768371582
498438,INTC,1990-04-04,1.328125
498439,INTC,1990-04-05,1.3125
498440,INTC,1990-04-06,1.292968988418579
498441,INTC,1990-04-09,1.296875
498442,INTC,1990-04-10,1.3203129768371582
498443,INTC,1990-04-11,1.3359379768371582
498444,INTC,1990-04-12,1.328125
498445,INTC,1990-04-16,1.328125
498446,INTC,1990-04-17,1.324218988418579
498447,INTC,1990-04-18,1.28125
498448,INTC,1990-04-19,1.2578129768371582
498449,INTC,1990-04-20,1.25
498450,INTC,1990-04-23,1.234375
498451,INTC,1990-04-24,1.21875
498452,INTC,1990-04-25,1.2421879768371582
498453,INTC,1990-04-26,1.25
498454,INTC,1990-04-27,1.230468988418579
498455,INTC,1990-04-30,1.234375
498456,INTC,1990-05-01,1.238281011581421
498457,INTC,1990-05-02,1.2578129768371582
498458,INTC,1990-05-03,1.28125
498459,INTC,1990-05-04,1.3203129768371582
498460,INTC,1990-05-07,1.347656011581421
498461,INTC,1990-05-08,1.34375
498462,INTC,1990-05-09,1.3515629768371582
498463,INTC,1990-05-10,1.359375
498464,INTC,1990-05-11,1.40625
498465,INTC,1990-05-14,1.390625
498466,INTC,1990-05-15,1.390625
498467,INTC,1990-05-16,1.3984379768371582
498468,INTC,1990-05-17,1.402343988418579
498469,INTC,1990-05-18,1.410156011581421
498470,INTC,1990-05-21,1.421875
498471,INTC,1990-05-22,1.4375
498472,INTC,1990-05-23,1.5
498473,INTC,1990-05-24,1.5078129768371582
498474,INTC,1990-05-25,1.484375
498475,INTC,1990-05-29,1.519531011581421
498476,INTC,1990-05-30,1.496093988418579
498477,INTC,1990-05-31,1.5078129768371582
498478,INTC,1990-06-01,1.484375
498479,INTC,1990-06-04,1.515625
498480,INTC,1990-06-05,1.472656011581421
498481,INTC,1990-06-06,1.4921879768371582
498482,INTC,1990-06-07,1.464843988418579
498483,INTC,1990-06-08,1.453125
498484,INTC,1990-06-11,1.484375
498485,INTC,1990-06-12,1.496093988418579
498486,INTC,1990-06-13,1.5
498487,INTC,1990-06-14,1.5
498488,INTC,1990-06-15,1.5078129768371582
498489,INTC,1990-06-18,1.46875
498490,INTC,1990-06-19,1.46875
498491,INTC,1990-06-20,1.484375
498492,INTC,1990-06-21,1.472656011581421
498493,INTC,1990-06-22,1.4375
498494,INTC,1990-06-25,1.421875
498495,INTC,1990-06-26,1.421875
498496,INTC,1990-06-27,1.433593988418579
498497,INTC,1990-06-28,1.441406011581421
498498,INTC,1990-06-29,1.46875
498499,INTC,1990-07-02,1.484375
498500,INTC,1990-07-03,1.484375
498501,INTC,1990-07-05,1.46875
498502,INTC,1990-07-06,1.4609379768371582
498503,INTC,1990-07-09,1.4609379768371582
498504,INTC,1990-07-10,1.4453129768371582
498505,INTC,1990-07-11,1.5
498506,INTC,1990-07-12,1.5234379768371582
498507,INTC,1990-07-13,1.5625
498508,INTC,1990-07-16,1.6015629768371582
498509,INTC,1990-07-17,1.578125
498510,INTC,1990-07-18,1.515625
498511,INTC,1990-07-19,1.4921879768371582
498512,INTC,1990-07-20,1.410156011581421
498513,INTC,1990-07-23,1.390625
498514,INTC,1990-07-24,1.355468988418579
498515,INTC,1990-07-25,1.359375
498516,INTC,1990-07-26,1.3671879768371582
498517,INTC,1990-07-27,1.359375
498518,INTC,1990-07-30,1.355468988418579
498519,INTC,1990-07-31,1.390625
498520,INTC,1990-08-01,1.328125
498521,INTC,1990-08-02,1.2578129768371582
498522,INTC,1990-08-03,1.2265629768371582
498523,INTC,1990-08-06,1.1640629768371582
498524,INTC,1990-08-07,1.183593988418579
498525,INTC,1990-08-08,1.160156011581421
498526,INTC,1990-08-09,1.2265629768371582
498527,INTC,1990-08-10,1.1953129768371582
498528,INTC,1990-08-13,1.1953129768371582
498529,INTC,1990-08-14,1.15625
498530,INTC,1990-08-15,1.15625
498531,INTC,1990-08-16,1.125
498532,INTC,1990-08-17,1.0703129768371582
498533,INTC,1990-08-20,1.0390629768371582
498534,INTC,1990-08-21,1.0078129768371582
498535,INTC,1990-08-22,1.003906011581421
498536,INTC,1990-08-23,1.0390629768371582
498537,INTC,1990-08-24,1.125
498538,INTC,1990-08-27,1.1328129768371582
498539,INTC,1990-08-28,1.113281011581421
498540,INTC,1990-08-29,1.09375
498541,INTC,1990-08-30,1.035156011581421
498542,INTC,1990-08-31,1.042968988418579
498543,INTC,1990-09-04,1.046875
498544,INTC,1990-09-05,1.015625
498545,INTC,1990-09-06,0.9765629768371582
498546,INTC,1990-09-07,0.9921879768371582
498547,INTC,1990-09-10,1.015625
498548,INTC,1990-09-11,1.0
498549,INTC,1990-09-12,1.0234379768371582
498550,INTC,1990-09-13,1.0078129768371582
498551,INTC,1990-09-14,1.019531011581421
498552,INTC,1990-09-17,1.027343988418579
498553,INTC,1990-09-18,1.046875
498554,INTC,1990-09-19,1.058593988418579
498555,INTC,1990-09-20,1.03125
498556,INTC,1990-09-21,1.027343988418579
498557,INTC,1990-09-24,1.0
498558,INTC,1990-09-25,1.0546879768371582
498559,INTC,1990-09-26,1.0234379768371582
498560,INTC,1990-09-27,1.0
498561,INTC,1990-09-28,1.0390629768371582
498562,INTC,1990-10-01,1.0625
498563,INTC,1990-10-02,1.078125
498564,INTC,1990-10-03,1.0390629768371582
498565,INTC,1990-10-04,1.0078129768371582
498566,INTC,1990-10-05,1.027343988418579
498567,INTC,1990-10-08,1.0234379768371582
498568,INTC,1990-10-09,0.9453129768371582
498569,INTC,1990-10-10,0.9296879768371582
498570,INTC,1990-10-11,0.9101560115814208
498571,INTC,1990-10-12,0.9375
498572,INTC,1990-10-15,0.9804689884185792
498573,INTC,1990-10-16,0.96875
498574,INTC,1990-10-17,1.0
498575,INTC,1990-10-18,1.0625
498576,INTC,1990-10-19,1.0859379768371582
498577,INTC,1990-10-22,1.1015629768371582
498578,INTC,1990-10-23,1.109375
498579,INTC,1990-10-24,1.09375
498580,INTC,1990-10-25,1.066406011581421
498581,INTC,1990-10-26,1.0390629768371582
498582,INTC,1990-10-29,1.011718988418579
498583,INTC,1990-10-30,1.0390629768371582
498584,INTC,1990-10-31,1.046875
498585,INTC,1990-11-01,1.046875
498586,INTC,1990-11-02,1.09375
498587,INTC,1990-11-05,1.1328129768371582
498588,INTC,1990-11-06,1.128906011581421
498589,INTC,1990-11-07,1.078125
498590,INTC,1990-11-08,1.1015629768371582
498591,INTC,1990-11-09,1.125
498592,INTC,1990-11-12,1.1640629768371582
498593,INTC,1990-11-13,1.183593988418579
498594,INTC,1990-11-14,1.183593988418579
498595,INTC,1990-11-15,1.1484379768371582
498596,INTC,1990-11-16,1.15625
498597,INTC,1990-11-19,1.1640629768371582
498598,INTC,1990-11-20,1.1484379768371582
498599,INTC,1990-11-21,1.1328129768371582
498600,INTC,1990-11-23,1.109375
498601,INTC,1990-11-26,1.125
498602,INTC,1990-11-27,1.160156011581421
498603,INTC,1990-11-28,1.1796879768371582
498604,INTC,1990-11-29,1.1796879768371582
498605,INTC,1990-11-30,1.171875
498606,INTC,1990-12-03,1.1796879768371582
498607,INTC,1990-12-04,1.1953129768371582
498608,INTC,1990-12-05,1.1953129768371582
498609,INTC,1990-12-06,1.199218988418579
498610,INTC,1990-12-07,1.1796879768371582
498611,INTC,1990-12-10,1.1796879768371582
498612,INTC,1990-12-11,1.1171879768371582
498613,INTC,1990-12-12,1.1484379768371582
498614,INTC,1990-12-13,1.1328129768371582
498615,INTC,1990-12-14,1.125
498616,INTC,1990-12-17,1.1171879768371582
498617,INTC,1990-12-18,1.1640629768371582
498618,INTC,1990-12-19,1.1796879768371582
498619,INTC,1990-12-20,1.21875
498620,INTC,1990-12-21,1.25
498621,INTC,1990-12-24,1.214843988418579
498622,INTC,1990-12-26,1.171875
498623,INTC,1990-12-27,1.15625
498624,INTC,1990-12-28,1.183593988418579
498625,INTC,1990-12-31,1.203125
498626,INTC,1991-01-02,1.203125
498627,INTC,1991-01-03,1.203125
498628,INTC,1991-01-04,1.2109379768371582
498629,INTC,1991-01-07,1.199218988418579
498630,INTC,1991-01-08,1.1875
498631,INTC,1991-01-09,1.199218988418579
498632,INTC,1991-01-10,1.2109379768371582
498633,INTC,1991-01-11,1.2421879768371582
498634,INTC,1991-01-14,1.234375
498635,INTC,1991-01-15,1.261718988418579
498636,INTC,1991-01-16,1.316406011581421
498637,INTC,1991-01-17,1.3125
498638,INTC,1991-01-18,1.3671879768371582
498639,INTC,1991-01-21,1.40625
498640,INTC,1991-01-22,1.3671879768371582
498641,INTC,1991-01-23,1.371093988418579
498642,INTC,1991-01-24,1.3671879768371582
498643,INTC,1991-01-25,1.375
498644,INTC,1991-01-28,1.375
498645,INTC,1991-01-29,1.390625
498646,INTC,1991-01-30,1.3984379768371582
498647,INTC,1991-01-31,1.4296879768371582
498648,INTC,1991-02-01,1.46875
498649,INTC,1991-02-04,1.46875
498650,INTC,1991-02-05,1.5
498651,INTC,1991-02-06,1.5625
498652,INTC,1991-02-07,1.5390629768371582
498653,INTC,1991-02-08,1.511718988418579
498654,INTC,1991-02-11,1.546875
498655,INTC,1991-02-12,1.503906011581421
498656,INTC,1991-02-13,1.5
498657,INTC,1991-02-14,1.4765629768371582
498658,INTC,1991-02-15,1.5234379768371582
498659,INTC,1991-02-19,1.5625
498660,INTC,1991-02-20,1.5546879768371582
498661,INTC,1991-02-21,1.546875
498662,INTC,1991-02-22,1.5546879768371582
498663,INTC,1991-02-25,1.5625
498664,INTC,1991-02-26,1.546875
498665,INTC,1991-02-27,1.5390629768371582
498666,INTC,1991-02-28,1.4921879768371582
498667,INTC,1991-03-01,1.4921879768371582
498668,INTC,1991-03-04,1.5
498669,INTC,1991-03-05,1.605468988418579
498670,INTC,1991-03-06,1.609375
498671,INTC,1991-03-07,1.6171879768371582
498672,INTC,1991-03-08,1.609375
498673,INTC,1991-03-11,1.4296879768371582
498674,INTC,1991-03-12,1.4140629768371582
498675,INTC,1991-03-13,1.488281011581421
498676,INTC,1991-03-14,1.484375
498677,INTC,1991-03-15,1.4765629768371582
498678,INTC,1991-03-18,1.46875
498679,INTC,1991-03-19,1.4140629768371582
498680,INTC,1991-03-20,1.441406011581421
498681,INTC,1991-03-21,1.390625
498682,INTC,1991-03-22,1.3671879768371582
498683,INTC,1991-03-25,1.378906011581421
498684,INTC,1991-03-26,1.46875
498685,INTC,1991-03-27,1.484375
498686,INTC,1991-03-28,1.4609379768371582
498687,INTC,1991-04-01,1.484375
498688,INTC,1991-04-02,1.515625
498689,INTC,1991-04-03,1.53125
498690,INTC,1991-04-04,1.5390629768371582
498691,INTC,1991-04-05,1.5078129768371582
498692,INTC,1991-04-08,1.515625
498693,INTC,1991-04-09,1.457031011581421
498694,INTC,1991-04-10,1.484375
498695,INTC,1991-04-11,1.625
498696,INTC,1991-04-12,1.6953129768371582
498697,INTC,1991-04-15,1.691406011581421
498698,INTC,1991-04-16,1.703125
498699,INTC,1991-04-17,1.7109379768371582
498700,INTC,1991-04-18,1.671875
498701,INTC,1991-04-19,1.652343988418579
498702,INTC,1991-04-22,1.6640629768371582
498703,INTC,1991-04-23,1.675781011581421
498704,INTC,1991-04-24,1.71875
498705,INTC,1991-04-25,1.65625
498706,INTC,1991-04-26,1.628906011581421
498707,INTC,1991-04-29,1.574218988418579
498708,INTC,1991-04-30,1.5390629768371582
498709,INTC,1991-05-01,1.515625
498710,INTC,1991-05-02,1.5078129768371582
498711,INTC,1991-05-03,1.515625
498712,INTC,1991-05-06,1.546875
498713,INTC,1991-05-07,1.5703129768371582
498714,INTC,1991-05-08,1.609375
498715,INTC,1991-05-09,1.703125
498716,INTC,1991-05-10,1.65625
498717,INTC,1991-05-13,1.6484379768371582
498718,INTC,1991-05-14,1.6640629768371582
498719,INTC,1991-05-15,1.5390629768371582
498720,INTC,1991-05-16,1.515625
498721,INTC,1991-05-17,1.515625
498722,INTC,1991-05-20,1.515625
498723,INTC,1991-05-21,1.46875
498724,INTC,1991-05-22,1.515625
498725,INTC,1991-05-23,1.578125
498726,INTC,1991-05-24,1.59375
498727,INTC,1991-05-28,1.6640629768371582
498728,INTC,1991-05-29,1.6328129768371582
498729,INTC,1991-05-30,1.6640629768371582
498730,INTC,1991-05-31,1.7421879768371582
498731,INTC,1991-06-03,1.828125
498732,INTC,1991-06-04,1.8046879768371584
498733,INTC,1991-06-05,1.6796879768371582
498734,INTC,1991-06-06,1.671875
498735,INTC,1991-06-07,1.6328129768371582
498736,INTC,1991-06-10,1.578125
498737,INTC,1991-06-11,1.6015629768371582
498738,INTC,1991-06-12,1.542968988418579
498739,INTC,1991-06-13,1.5234379768371582
498740,INTC,1991-06-14,1.5078129768371582
498741,INTC,1991-06-17,1.546875
498742,INTC,1991-06-18,1.515625
498743,INTC,1991-06-19,1.484375
498744,INTC,1991-06-20,1.472656011581421
498745,INTC,1991-06-21,1.46875
498746,INTC,1991-06-24,1.3671879768371582
498747,INTC,1991-06-25,1.375
498748,INTC,1991-06-26,1.4375
498749,INTC,1991-06-27,1.425781011581421
498750,INTC,1991-06-28,1.453125
498751,INTC,1991-07-01,1.421875
498752,INTC,1991-07-02,1.339843988418579
498753,INTC,1991-07-03,1.339843988418579
498754,INTC,1991-07-05,1.339843988418579
498755,INTC,1991-07-08,1.378906011581421
498756,INTC,1991-07-09,1.4140629768371582
498757,INTC,1991-07-10,1.4609379768371582
498758,INTC,1991-07-11,1.421875
498759,INTC,1991-07-12,1.453125
498760,INTC,1991-07-15,1.4609379768371582
498761,INTC,1991-07-16,1.4296879768371582
498762,INTC,1991-07-17,1.3828129768371582
498763,INTC,1991-07-18,1.4296879768371582
498764,INTC,1991-07-19,1.4765629768371582
498765,INTC,1991-07-22,1.4375
498766,INTC,1991-07-23,1.390625
498767,INTC,1991-07-24,1.3984379768371582
498768,INTC,1991-07-25,1.4296879768371582
498769,INTC,1991-07-26,1.4140629768371582
498770,INTC,1991-07-29,1.421875
498771,INTC,1991-07-30,1.433593988418579
498772,INTC,1991-07-31,1.46875
498773,INTC,1991-08-01,1.550781011581421
498774,INTC,1991-08-02,1.5390629768371582
498775,INTC,1991-08-05,1.5234379768371582
498776,INTC,1991-08-06,1.5859379768371582
498777,INTC,1991-08-07,1.5703129768371582
498778,INTC,1991-08-08,1.5234379768371582
498779,INTC,1991-08-09,1.503906011581421
498780,INTC,1991-08-12,1.53125
498781,INTC,1991-08-13,1.5546879768371582
498782,INTC,1991-08-14,1.5703129768371582
498783,INTC,1991-08-15,1.542968988418579
498784,INTC,1991-08-16,1.4921879768371582
498785,INTC,1991-08-19,1.472656011581421
498786,INTC,1991-08-20,1.4921879768371582
498787,INTC,1991-08-21,1.578125
498788,INTC,1991-08-22,1.5625
498789,INTC,1991-08-23,1.5703129768371582
498790,INTC,1991-08-26,1.578125
498791,INTC,1991-08-27,1.640625
498792,INTC,1991-08-28,1.6171879768371582
498793,INTC,1991-08-29,1.6015629768371582
498794,INTC,1991-08-30,1.546875
498795,INTC,1991-09-03,1.515625
498796,INTC,1991-09-04,1.5078129768371582
498797,INTC,1991-09-05,1.484375
498798,INTC,1991-09-06,1.484375
498799,INTC,1991-09-09,1.46875
498800,INTC,1991-09-10,1.4921879768371582
498801,INTC,1991-09-11,1.5234379768371582
498802,INTC,1991-09-12,1.5546879768371582
498803,INTC,1991-09-13,1.34375
498804,INTC,1991-09-16,1.296875
498805,INTC,1991-09-17,1.28125
498806,INTC,1991-09-18,1.3046879768371582
498807,INTC,1991-09-19,1.292968988418579
498808,INTC,1991-09-20,1.3203129768371582
498809,INTC,1991-09-23,1.28125
498810,INTC,1991-09-24,1.3046879768371582
498811,INTC,1991-09-25,1.308593988418579
498812,INTC,1991-09-26,1.328125
498813,INTC,1991-09-27,1.3203129768371582
498814,INTC,1991-09-30,1.3203129768371582
498815,INTC,1991-10-01,1.285156011581421
498816,INTC,1991-10-02,1.25
498817,INTC,1991-10-03,1.234375
498818,INTC,1991-10-04,1.25
498819,INTC,1991-10-07,1.25
498820,INTC,1991-10-08,1.207031011581421
498821,INTC,1991-10-09,1.203125
498822,INTC,1991-10-10,1.3125
498823,INTC,1991-10-11,1.308593988418579
498824,INTC,1991-10-14,1.3359379768371582
498825,INTC,1991-10-15,1.3828129768371582
498826,INTC,1991-10-16,1.417968988418579
498827,INTC,1991-10-17,1.363281011581421
498828,INTC,1991-10-18,1.375
498829,INTC,1991-10-21,1.34375
498830,INTC,1991-10-22,1.347656011581421
498831,INTC,1991-10-23,1.3359379768371582
498832,INTC,1991-10-24,1.328125
498833,INTC,1991-10-25,1.328125
498834,INTC,1991-10-28,1.3359379768371582
498835,INTC,1991-10-29,1.3671879768371582
498836,INTC,1991-10-30,1.3671879768371582
498837,INTC,1991-10-31,1.269531011581421
498838,INTC,1991-11-01,1.308593988418579
498839,INTC,1991-11-04,1.28125
498840,INTC,1991-11-05,1.3125
498841,INTC,1991-11-06,1.3046879768371582
498842,INTC,1991-11-07,1.34375
498843,INTC,1991-11-08,1.3515629768371582
498844,INTC,1991-11-11,1.34375
498845,INTC,1991-11-12,1.3515629768371582
498846,INTC,1991-11-13,1.3515629768371582
498847,INTC,1991-11-14,1.3515629768371582
498848,INTC,1991-11-15,1.28125
498849,INTC,1991-11-18,1.3046879768371582
498850,INTC,1991-11-19,1.3046879768371582
498851,INTC,1991-11-20,1.2890629768371582
498852,INTC,1991-11-21,1.2890629768371582
498853,INTC,1991-11-22,1.28125
498854,INTC,1991-11-25,1.2578129768371582
498855,INTC,1991-11-26,1.28125
498856,INTC,1991-11-27,1.285156011581421
498857,INTC,1991-11-29,1.28125
498858,INTC,1991-12-02,1.308593988418579
498859,INTC,1991-12-03,1.296875
498860,INTC,1991-12-04,1.292968988418579
498861,INTC,1991-12-05,1.2890629768371582
498862,INTC,1991-12-06,1.3046879768371582
498863,INTC,1991-12-09,1.3203129768371582
498864,INTC,1991-12-10,1.34375
498865,INTC,1991-12-11,1.332031011581421
498866,INTC,1991-12-12,1.359375
498867,INTC,1991-12-13,1.3828129768371582
498868,INTC,1991-12-16,1.40625
498869,INTC,1991-12-17,1.390625
498870,INTC,1991-12-18,1.402343988418579
498871,INTC,1991-12-19,1.328125
498872,INTC,1991-12-20,1.328125
498873,INTC,1991-12-23,1.375
498874,INTC,1991-12-24,1.4140629768371582
498875,INTC,1991-12-26,1.484375
498876,INTC,1991-12-27,1.484375
498877,INTC,1991-12-30,1.5234379768371582
498878,INTC,1991-12-31,1.53125
498879,INTC,1992-01-02,1.5703129768371582
498880,INTC,1992-01-03,1.5625
498881,INTC,1992-01-06,1.5390629768371582
498882,INTC,1992-01-07,1.609375
498883,INTC,1992-01-08,1.6328129768371582
498884,INTC,1992-01-09,1.671875
498885,INTC,1992-01-10,1.6484379768371582
498886,INTC,1992-01-13,1.671875
498887,INTC,1992-01-14,1.703125
498888,INTC,1992-01-15,1.75
498889,INTC,1992-01-16,1.90625
498890,INTC,1992-01-17,1.953125
498891,INTC,1992-01-20,1.921875
498892,INTC,1992-01-21,1.859375
498893,INTC,1992-01-22,1.9140629768371584
498894,INTC,1992-01-23,1.933593988418579
498895,INTC,1992-01-24,1.949218988418579
498896,INTC,1992-01-27,1.917968988418579
498897,INTC,1992-01-28,1.957031011581421
498898,INTC,1992-01-29,1.890625
498899,INTC,1992-01-30,1.894531011581421
498900,INTC,1992-01-31,1.871093988418579
498901,INTC,1992-02-03,1.8671879768371584
498902,INTC,1992-02-04,1.957031011581421
498903,INTC,1992-02-05,1.9609379768371584
498904,INTC,1992-02-06,1.949218988418579
498905,INTC,1992-02-07,2.015625
498906,INTC,1992-02-10,2.039062976837158
498907,INTC,1992-02-11,2.046875
498908,INTC,1992-02-12,2.125
498909,INTC,1992-02-13,2.140625
498910,INTC,1992-02-14,2.097656011581421
498911,INTC,1992-02-18,2.015625
498912,INTC,1992-02-19,1.9921879768371584
498913,INTC,1992-02-20,2.0625
498914,INTC,1992-02-21,2.117187976837158
498915,INTC,1992-02-24,2.042968988418579
498916,INTC,1992-02-25,1.9921879768371584
498917,INTC,1992-02-26,2.046875
498918,INTC,1992-02-27,2.015625
498919,INTC,1992-02-28,1.984375
498920,INTC,1992-03-02,2.054687976837158
498921,INTC,1992-03-03,2.027343988418579
498922,INTC,1992-03-04,1.9921879768371584
498923,INTC,1992-03-05,1.984375
498924,INTC,1992-03-06,1.9453129768371584
498925,INTC,1992-03-09,1.9453129768371584
498926,INTC,1992-03-10,2.015625
498927,INTC,1992-03-11,1.953125
498928,INTC,1992-03-12,2.0
498929,INTC,1992-03-13,2.0
498930,INTC,1992-03-16,2.042968988418579
498931,INTC,1992-03-17,2.054687976837158
498932,INTC,1992-03-18,2.082031011581421
498933,INTC,1992-03-19,2.050781011581421
498934,INTC,1992-03-20,2.03125
498935,INTC,1992-03-23,1.9765629768371584
498936,INTC,1992-03-24,1.9140629768371584
498937,INTC,1992-03-25,1.8828129768371584
498938,INTC,1992-03-26,1.8359379768371584
498939,INTC,1992-03-27,1.7265629768371582
498940,INTC,1992-03-30,1.6640629768371582
498941,INTC,1992-03-31,1.7265629768371582
498942,INTC,1992-04-01,1.7421879768371582
498943,INTC,1992-04-02,1.7265629768371582
498944,INTC,1992-04-03,1.7109379768371582
498945,INTC,1992-04-06,1.808593988418579
498946,INTC,1992-04-07,1.7578129768371582
498947,INTC,1992-04-08,1.796875
498948,INTC,1992-04-09,1.7890629768371582
498949,INTC,1992-04-10,1.597656011581421
498950,INTC,1992-04-13,1.558593988418579
498951,INTC,1992-04-14,1.6328129768371582
498952,INTC,1992-04-15,1.671875
498953,INTC,1992-04-16,1.6328129768371582
498954,INTC,1992-04-20,1.59375
498955,INTC,1992-04-21,1.578125
498956,INTC,1992-04-22,1.6328129768371582
498957,INTC,1992-04-23,1.625
498958,INTC,1992-04-24,1.6171879768371582
498959,INTC,1992-04-27,1.59375
498960,INTC,1992-04-28,1.5859379768371582
498961,INTC,1992-04-29,1.628906011581421
498962,INTC,1992-04-30,1.671875
498963,INTC,1992-05-01,1.644531011581421
498964,INTC,1992-05-04,1.640625
498965,INTC,1992-05-05,1.699218988418579
498966,INTC,1992-05-06,1.6796879768371582
498967,INTC,1992-05-07,1.6796879768371582
498968,INTC,1992-05-08,1.667968988418579
498969,INTC,1992-05-11,1.660156011581421
498970,INTC,1992-05-12,1.613281011581421
498971,INTC,1992-05-13,1.6015629768371582
498972,INTC,1992-05-14,1.53125
498973,INTC,1992-05-15,1.5078129768371582
498974,INTC,1992-05-18,1.4765629768371582
498975,INTC,1992-05-19,1.46875
498976,INTC,1992-05-20,1.496093988418579
498977,INTC,1992-05-21,1.484375
498978,INTC,1992-05-22,1.515625
498979,INTC,1992-05-26,1.4921879768371582
498980,INTC,1992-05-27,1.546875
498981,INTC,1992-05-28,1.578125
498982,INTC,1992-05-29,1.5625
498983,INTC,1992-06-01,1.59375
498984,INTC,1992-06-02,1.597656011581421
498985,INTC,1992-06-03,1.609375
498986,INTC,1992-06-04,1.5703129768371582
498987,INTC,1992-06-05,1.5625
498988,INTC,1992-06-08,1.582031011581421
498989,INTC,1992-06-09,1.589843988418579
498990,INTC,1992-06-10,1.566406011581421
498991,INTC,1992-06-11,1.5625
498992,INTC,1992-06-12,1.546875
498993,INTC,1992-06-15,1.515625
498994,INTC,1992-06-16,1.515625
498995,INTC,1992-06-17,1.4921879768371582
498996,INTC,1992-06-18,1.59375
498997,INTC,1992-06-19,1.6484379768371582
498998,INTC,1992-06-22,1.6875
498999,INTC,1992-06-23,1.71875
499000,INTC,1992-06-24,1.7109379768371582
499001,INTC,1992-06-25,1.699218988418579
499002,INTC,1992-06-26,1.7265629768371582
499003,INTC,1992-06-29,1.8046879768371584
499004,INTC,1992-06-30,1.78125
499005,INTC,1992-07-01,1.8125
499006,INTC,1992-07-02,1.746093988418579
499007,INTC,1992-07-06,1.78125
499008,INTC,1992-07-07,1.753906011581421
499009,INTC,1992-07-08,1.78125
499010,INTC,1992-07-09,1.796875
499011,INTC,1992-07-10,1.765625
499012,INTC,1992-07-13,1.7734379768371582
499013,INTC,1992-07-14,1.8203129768371584
499014,INTC,1992-07-15,1.8203129768371584
499015,INTC,1992-07-16,1.8125
499016,INTC,1992-07-17,1.75
499017,INTC,1992-07-20,1.7421879768371582
499018,INTC,1992-07-21,1.765625
499019,INTC,1992-07-22,1.7265629768371582
499020,INTC,1992-07-23,1.796875
499021,INTC,1992-07-24,1.8203129768371584
499022,INTC,1992-07-27,1.7734379768371582
499023,INTC,1992-07-28,1.8515629768371584
499024,INTC,1992-07-29,1.8359379768371584
499025,INTC,1992-07-30,1.84375
499026,INTC,1992-07-31,1.8671879768371584
499027,INTC,1992-08-03,1.902343988418579
499028,INTC,1992-08-04,1.894531011581421
499029,INTC,1992-08-05,1.855468988418579
499030,INTC,1992-08-06,1.828125
499031,INTC,1992-08-07,1.832031011581421
499032,INTC,1992-08-10,1.847656011581421
499033,INTC,1992-08-11,1.84375
499034,INTC,1992-08-12,1.8046879768371584
499035,INTC,1992-08-13,1.828125
499036,INTC,1992-08-14,1.863281011581421
499037,INTC,1992-08-17,1.828125
499038,INTC,1992-08-18,1.8046879768371584
499039,INTC,1992-08-19,1.75
499040,INTC,1992-08-20,1.785156011581421
499041,INTC,1992-08-21,1.765625
499042,INTC,1992-08-24,1.722656011581421
499043,INTC,1992-08-25,1.7578129768371582
499044,INTC,1992-08-26,1.78125
499045,INTC,1992-08-27,1.8046879768371584
499046,INTC,1992-08-28,1.8046879768371584
499047,INTC,1992-08-31,1.8125
499048,INTC,1992-09-01,1.847656011581421
499049,INTC,1992-09-02,1.8984379768371584
499050,INTC,1992-09-03,1.9453129768371584
499051,INTC,1992-09-04,1.9140629768371584
499052,INTC,1992-09-08,1.90625
499053,INTC,1992-09-09,1.96875
499054,INTC,1992-09-10,2.007812976837158
499055,INTC,1992-09-11,2.0
499056,INTC,1992-09-14,2.046875
499057,INTC,1992-09-15,1.9921879768371584
499058,INTC,1992-09-16,1.9921879768371584
499059,INTC,1992-09-17,2.015625
499060,INTC,1992-09-18,2.039062976837158
499061,INTC,1992-09-21,2.027343988418579
499062,INTC,1992-09-22,2.007812976837158
499063,INTC,1992-09-23,2.082031011581421
499064,INTC,1992-09-24,2.0625
499065,INTC,1992-09-25,2.023437976837158
499066,INTC,1992-09-28,2.039062976837158
499067,INTC,1992-09-29,2.046875
499068,INTC,1992-09-30,2.054687976837158
499069,INTC,1992-10-01,1.9921879768371584
499070,INTC,1992-10-02,1.953125
499071,INTC,1992-10-05,1.988281011581421
499072,INTC,1992-10-06,2.046875
499073,INTC,1992-10-07,2.054687976837158
499074,INTC,1992-10-08,2.070312976837158
499075,INTC,1992-10-09,2.078125
499076,INTC,1992-10-12,2.058593988418579
499077,INTC,1992-10-13,2.019531011581421
499078,INTC,1992-10-14,1.972656011581421
499079,INTC,1992-10-15,2.0
499080,INTC,1992-10-16,1.9765629768371584
499081,INTC,1992-10-19,2.058593988418579
499082,INTC,1992-10-20,2.085937976837158
499083,INTC,1992-10-21,2.15625
499084,INTC,1992-10-22,2.117187976837158
499085,INTC,1992-10-23,2.097656011581421
499086,INTC,1992-10-26,2.140625
499087,INTC,1992-10-27,2.101562976837158
499088,INTC,1992-10-28,2.101562976837158
499089,INTC,1992-10-29,2.078125
499090,INTC,1992-10-30,2.109375
499091,INTC,1992-11-02,2.117187976837158
499092,INTC,1992-11-03,2.101562976837158
499093,INTC,1992-11-04,2.113281011581421
499094,INTC,1992-11-05,2.1875
499095,INTC,1992-11-06,2.15625
499096,INTC,1992-11-09,2.164062976837158
499097,INTC,1992-11-10,2.183593988418579
499098,INTC,1992-11-11,2.199218988418579
499099,INTC,1992-11-12,2.164062976837158
499100,INTC,1992-11-13,2.195312976837158
499101,INTC,1992-11-16,2.148437976837158
499102,INTC,1992-11-17,2.117187976837158
499103,INTC,1992-11-18,2.171875
499104,INTC,1992-11-19,2.179687976837158
499105,INTC,1992-11-20,2.203125
499106,INTC,1992-11-23,2.179687976837158
499107,INTC,1992-11-24,2.195312976837158
499108,INTC,1992-11-25,2.203125
499109,INTC,1992-11-27,2.21875
499110,INTC,1992-11-30,2.234375
499111,INTC,1992-12-01,2.28125
499112,INTC,1992-12-02,2.289062976837158
499113,INTC,1992-12-03,2.414062976837158
499114,INTC,1992-12-04,2.460937976837158
499115,INTC,1992-12-07,2.46875
499116,INTC,1992-12-08,2.445312976837158
499117,INTC,1992-12-09,2.484375
499118,INTC,1992-12-10,2.515625
499119,INTC,1992-12-11,2.464843988418579
499120,INTC,1992-12-14,2.4375
499121,INTC,1992-12-15,2.417968988418579
499122,INTC,1992-12-16,2.609375
499123,INTC,1992-12-17,2.703125
499124,INTC,1992-12-18,2.671875
499125,INTC,1992-12-21,2.8125
499126,INTC,1992-12-22,2.773437976837158
499127,INTC,1992-12-23,2.8125
499128,INTC,1992-12-24,2.8125
499129,INTC,1992-12-28,2.824218988418579
499130,INTC,1992-12-29,2.78125
499131,INTC,1992-12-30,2.75
499132,INTC,1992-12-31,2.71875
499133,INTC,1993-01-04,2.703125
499134,INTC,1993-01-05,2.84375
499135,INTC,1993-01-06,3.082031011581421
499136,INTC,1993-01-07,3.113281011581421
499137,INTC,1993-01-08,3.085937976837158
499138,INTC,1993-01-11,3.199218988418579
499139,INTC,1993-01-12,3.1875
499140,INTC,1993-01-13,3.441406011581421
499141,INTC,1993-01-14,3.523437976837158
499142,INTC,1993-01-15,3.492187976837158
499143,INTC,1993-01-18,3.644531011581421
499144,INTC,1993-01-19,3.585937976837158
499145,INTC,1993-01-20,3.519531011581421
499146,INTC,1993-01-21,3.5
499147,INTC,1993-01-22,3.484375
499148,INTC,1993-01-25,3.523437976837158
499149,INTC,1993-01-26,3.574218988418579
499150,INTC,1993-01-27,3.519531011581421
499151,INTC,1993-01-28,3.40625
499152,INTC,1993-01-29,3.335937976837158
499153,INTC,1993-02-01,3.476562976837158
499154,INTC,1993-02-02,3.476562976837158
499155,INTC,1993-02-03,3.402343988418579
499156,INTC,1993-02-04,3.414062976837158
499157,INTC,1993-02-05,3.339843988418579
499158,INTC,1993-02-08,3.316406011581421
499159,INTC,1993-02-09,3.453125
499160,INTC,1993-02-10,3.578125
499161,INTC,1993-02-11,3.511718988418579
499162,INTC,1993-02-12,3.46875
499163,INTC,1993-02-16,3.308593988418579
499164,INTC,1993-02-17,3.390625
499165,INTC,1993-02-18,3.4375
499166,INTC,1993-02-19,3.605468988418579
499167,INTC,1993-02-22,3.578125
499168,INTC,1993-02-23,3.539062976837158
499169,INTC,1993-02-24,3.679687976837158
499170,INTC,1993-02-25,3.6875
499171,INTC,1993-02-26,3.640625
499172,INTC,1993-03-01,3.601562976837158
499173,INTC,1993-03-02,3.734375
499174,INTC,1993-03-03,3.746093988418579
499175,INTC,1993-03-04,3.707031011581421
499176,INTC,1993-03-05,3.617187976837158
499177,INTC,1993-03-08,3.71875
499178,INTC,1993-03-09,3.6875
499179,INTC,1993-03-10,3.660156011581421
499180,INTC,1993-03-11,3.652343988418579
499181,INTC,1993-03-12,3.675781011581421
499182,INTC,1993-03-15,3.707031011581421
499183,INTC,1993-03-16,3.742187976837158
499184,INTC,1993-03-17,3.585937976837158
499185,INTC,1993-03-18,3.617187976837158
499186,INTC,1993-03-19,3.554687976837158
499187,INTC,1993-03-22,3.53125
499188,INTC,1993-03-23,3.515625
499189,INTC,1993-03-24,3.570312976837158
499190,INTC,1993-03-25,3.605468988418579
499191,INTC,1993-03-26,3.566406011581421
499192,INTC,1993-03-29,3.570312976837158
499193,INTC,1993-03-30,3.609375
499194,INTC,1993-03-31,3.59375
499195,INTC,1993-04-01,3.484375
499196,INTC,1993-04-02,3.359375
499197,INTC,1993-04-05,3.441406011581421
499198,INTC,1993-04-06,3.484375
499199,INTC,1993-04-07,3.5625
499200,INTC,1993-04-08,3.53125
499201,INTC,1993-04-12,3.671875
499202,INTC,1993-04-13,3.519531011581421
499203,INTC,1993-04-14,3.523437976837158
499204,INTC,1993-04-15,3.488281011581421
499205,INTC,1993-04-16,3.4375
499206,INTC,1993-04-19,3.054687976837158
499207,INTC,1993-04-20,3.15625
499208,INTC,1993-04-21,3.210937976837158
499209,INTC,1993-04-22,3.0
499210,INTC,1993-04-23,2.898437976837158
499211,INTC,1993-04-26,2.730468988418579
499212,INTC,1993-04-27,2.875
499213,INTC,1993-04-28,2.953125
499214,INTC,1993-04-29,2.992187976837158
499215,INTC,1993-04-30,2.972656011581421
499216,INTC,1993-05-03,3.03125
499217,INTC,1993-05-04,3.167968988418579
499218,INTC,1993-05-05,3.171875
499219,INTC,1993-05-06,3.164062976837158
499220,INTC,1993-05-07,3.1875
499221,INTC,1993-05-10,3.203125
499222,INTC,1993-05-11,3.109375
499223,INTC,1993-05-12,3.0625
499224,INTC,1993-05-13,3.058593988418579
499225,INTC,1993-05-14,3.046875
499226,INTC,1993-05-17,3.09375
499227,INTC,1993-05-18,3.164062976837158
499228,INTC,1993-05-19,3.265625
499229,INTC,1993-05-20,3.257812976837158
499230,INTC,1993-05-21,3.234375
499231,INTC,1993-05-24,3.25
499232,INTC,1993-05-25,3.242187976837158
499233,INTC,1993-05-26,3.453125
499234,INTC,1993-05-27,3.523437976837158
499235,INTC,1993-05-28,3.464843988418579
499236,INTC,1993-06-01,3.609375
499237,INTC,1993-06-02,3.585937976837158
499238,INTC,1993-06-03,3.558593988418579
499239,INTC,1993-06-04,3.523437976837158
499240,INTC,1993-06-07,3.632812976837158
499241,INTC,1993-06-08,3.539062976837158
499242,INTC,1993-06-09,3.492187976837158
499243,INTC,1993-06-10,3.414062976837158
499244,INTC,1993-06-11,3.53125
499245,INTC,1993-06-14,3.570312976837158
499246,INTC,1993-06-15,3.609375
499247,INTC,1993-06-16,3.53125
499248,INTC,1993-06-17,3.507812976837158
499249,INTC,1993-06-18,3.460937976837158
499250,INTC,1993-06-21,3.546875
499251,INTC,1993-06-22,3.46875
499252,INTC,1993-06-23,3.4375
499253,INTC,1993-06-24,3.359375
499254,INTC,1993-06-25,3.414062976837158
499255,INTC,1993-06-28,3.5
499256,INTC,1993-06-29,3.53125
499257,INTC,1993-06-30,3.4375
499258,INTC,1993-07-01,3.375
499259,INTC,1993-07-02,3.367187976837158
499260,INTC,1993-07-06,3.328125
499261,INTC,1993-07-07,3.289062976837158
499262,INTC,1993-07-08,3.421875
499263,INTC,1993-07-09,3.5
499264,INTC,1993-07-12,3.476562976837158
499265,INTC,1993-07-13,3.40625
499266,INTC,1993-07-14,3.335937976837158
499267,INTC,1993-07-15,3.296875
499268,INTC,1993-07-16,3.15625
499269,INTC,1993-07-19,3.179687976837158
499270,INTC,1993-07-20,3.25
499271,INTC,1993-07-21,3.195312976837158
499272,INTC,1993-07-22,3.125
499273,INTC,1993-07-23,3.234375
499274,INTC,1993-07-26,3.304687976837158
499275,INTC,1993-07-27,3.3125
499276,INTC,1993-07-28,3.351562976837158
499277,INTC,1993-07-29,3.3125
499278,INTC,1993-07-30,3.265625
499279,INTC,1993-08-02,3.289062976837158
499280,INTC,1993-08-03,3.3125
499281,INTC,1993-08-04,3.4375
499282,INTC,1993-08-05,3.484375
499283,INTC,1993-08-06,3.578125
499284,INTC,1993-08-09,3.609375
499285,INTC,1993-08-10,3.554687976837158
499286,INTC,1993-08-11,3.671875
499287,INTC,1993-08-12,3.679687976837158
499288,INTC,1993-08-13,3.734375
499289,INTC,1993-08-16,4.023437976837158
499290,INTC,1993-08-17,4.0625
499291,INTC,1993-08-18,4.09375
499292,INTC,1993-08-19,4.0
499293,INTC,1993-08-20,3.984375
499294,INTC,1993-08-23,4.015625
499295,INTC,1993-08-24,3.96875
499296,INTC,1993-08-25,3.90625
499297,INTC,1993-08-26,3.960937976837158
499298,INTC,1993-08-27,3.976562976837158
499299,INTC,1993-08-30,4.0
499300,INTC,1993-08-31,4.015625
499301,INTC,1993-09-01,3.96875
499302,INTC,1993-09-02,3.9375
499303,INTC,1993-09-03,3.921875
499304,INTC,1993-09-07,3.875
499305,INTC,1993-09-08,3.9375
499306,INTC,1993-09-09,4.046875
499307,INTC,1993-09-10,4.09375
499308,INTC,1993-09-13,4.046875
499309,INTC,1993-09-14,3.953125
499310,INTC,1993-09-15,4.054687976837158
499311,INTC,1993-09-16,4.0
499312,INTC,1993-09-17,4.015625
499313,INTC,1993-09-20,4.070312976837158
499314,INTC,1993-09-21,4.078125
499315,INTC,1993-09-22,4.203125
499316,INTC,1993-09-23,4.273437976837158
499317,INTC,1993-09-24,4.296875
499318,INTC,1993-09-27,4.398437976837158
499319,INTC,1993-09-28,4.546875
499320,INTC,1993-09-29,4.578125
499321,INTC,1993-09-30,4.421875
499322,INTC,1993-10-01,4.5625
499323,INTC,1993-10-04,4.546875
499324,INTC,1993-10-05,4.375
499325,INTC,1993-10-06,4.328125
499326,INTC,1993-10-07,4.296875
499327,INTC,1993-10-08,4.390625
499328,INTC,1993-10-11,4.09375
499329,INTC,1993-10-12,4.0625
499330,INTC,1993-10-13,3.96875
499331,INTC,1993-10-14,4.046875
499332,INTC,1993-10-15,4.046875
499333,INTC,1993-10-18,3.9375
499334,INTC,1993-10-19,3.890625
499335,INTC,1993-10-20,3.921875
499336,INTC,1993-10-21,4.03125
499337,INTC,1993-10-22,4.015625
499338,INTC,1993-10-25,3.96875
499339,INTC,1993-10-26,3.984375
499340,INTC,1993-10-27,4.03125
499341,INTC,1993-10-28,3.96875
499342,INTC,1993-10-29,3.953125
499343,INTC,1993-11-01,3.953125
499344,INTC,1993-11-02,3.921875
499345,INTC,1993-11-03,3.804687976837158
499346,INTC,1993-11-04,3.6875
499347,INTC,1993-11-05,3.796875
499348,INTC,1993-11-08,3.75
499349,INTC,1993-11-09,3.8125
499350,INTC,1993-11-10,3.96875
499351,INTC,1993-11-11,3.984375
499352,INTC,1993-11-12,3.921875
499353,INTC,1993-11-15,3.75
499354,INTC,1993-11-16,3.78125
499355,INTC,1993-11-17,3.679687976837158
499356,INTC,1993-11-18,3.617187976837158
499357,INTC,1993-11-19,3.554687976837158
499358,INTC,1993-11-22,3.59375
499359,INTC,1993-11-23,3.679687976837158
499360,INTC,1993-11-24,3.75
499361,INTC,1993-11-26,3.765625
499362,INTC,1993-11-29,3.742187976837158
499363,INTC,1993-11-30,3.84375
499364,INTC,1993-12-01,3.921875
499365,INTC,1993-12-02,3.9375
499366,INTC,1993-12-03,3.96875
499367,INTC,1993-12-06,3.71875
499368,INTC,1993-12-07,3.710937976837158
499369,INTC,1993-12-08,3.71875
499370,INTC,1993-12-09,3.625
499371,INTC,1993-12-10,3.515625
499372,INTC,1993-12-13,3.59375
499373,INTC,1993-12-14,3.59375
499374,INTC,1993-12-15,3.671875
499375,INTC,1993-12-16,3.671875
499376,INTC,1993-12-17,3.625
499377,INTC,1993-12-20,3.65625
499378,INTC,1993-12-21,3.71875
499379,INTC,1993-12-22,3.859375
499380,INTC,1993-12-23,3.882812976837158
499381,INTC,1993-12-27,3.921875
499382,INTC,1993-12-28,4.0
499383,INTC,1993-12-29,3.945312976837158
499384,INTC,1993-12-30,3.9375
499385,INTC,1993-12-31,3.875
499386,INTC,1994-01-03,3.828125
499387,INTC,1994-01-04,3.984375
499388,INTC,1994-01-05,4.015625
499389,INTC,1994-01-06,4.0
499390,INTC,1994-01-07,4.117187976837158
499391,INTC,1994-01-10,4.1875
499392,INTC,1994-01-11,4.171875
499393,INTC,1994-01-12,4.273437976837158
499394,INTC,1994-01-13,4.25
499395,INTC,1994-01-14,4.28125
499396,INTC,1994-01-17,4.140625
499397,INTC,1994-01-18,4.203125
499398,INTC,1994-01-19,3.90625
499399,INTC,1994-01-20,3.984375
499400,INTC,1994-01-21,4.070312976837158
499401,INTC,1994-01-24,4.09375
499402,INTC,1994-01-25,4.070312976837158
499403,INTC,1994-01-26,3.976562976837158
499404,INTC,1994-01-27,4.015625
499405,INTC,1994-01-28,4.070312976837158
499406,INTC,1994-01-31,4.078125
499407,INTC,1994-02-01,4.039062976837158
499408,INTC,1994-02-02,4.078125
499409,INTC,1994-02-03,3.953125
499410,INTC,1994-02-04,3.859375
499411,INTC,1994-02-07,3.875
499412,INTC,1994-02-08,3.96875
499413,INTC,1994-02-09,3.992187976837158
499414,INTC,1994-02-10,3.945312976837158
499415,INTC,1994-02-11,3.984375
499416,INTC,1994-02-14,3.992187976837158
499417,INTC,1994-02-15,4.0625
499418,INTC,1994-02-16,4.1875
499419,INTC,1994-02-17,4.15625
499420,INTC,1994-02-18,4.171875
499421,INTC,1994-02-22,4.296875
499422,INTC,1994-02-23,4.289062976837158
499423,INTC,1994-02-24,4.234375
499424,INTC,1994-02-25,4.265625
499425,INTC,1994-02-28,4.296875
499426,INTC,1994-03-01,4.171875
499427,INTC,1994-03-02,4.164062976837158
499428,INTC,1994-03-03,4.25
499429,INTC,1994-03-04,4.351562976837158
499430,INTC,1994-03-07,4.453125
499431,INTC,1994-03-08,4.421875
499432,INTC,1994-03-09,4.476562976837158
499433,INTC,1994-03-10,4.382812976837158
499434,INTC,1994-03-11,4.289062976837158
499435,INTC,1994-03-14,4.375
499436,INTC,1994-03-15,4.453125
499437,INTC,1994-03-16,4.492187976837158
499438,INTC,1994-03-17,4.515625
499439,INTC,1994-03-18,4.5
499440,INTC,1994-03-21,4.515625
499441,INTC,1994-03-22,4.5
499442,INTC,1994-03-23,4.46875
499443,INTC,1994-03-24,4.390625
499444,INTC,1994-03-25,4.359375
499445,INTC,1994-03-28,4.289062976837158
499446,INTC,1994-03-29,4.140625
499447,INTC,1994-03-30,4.140625
499448,INTC,1994-03-31,4.21875
499449,INTC,1994-04-04,4.203125
499450,INTC,1994-04-05,4.296875
499451,INTC,1994-04-06,4.351562976837158
499452,INTC,1994-04-07,4.414062976837158
499453,INTC,1994-04-08,4.335937976837158
499454,INTC,1994-04-11,4.324219226837158
499455,INTC,1994-04-12,4.109375
499456,INTC,1994-04-13,3.984375
499457,INTC,1994-04-14,3.742187976837158
499458,INTC,1994-04-15,3.734375
499459,INTC,1994-04-18,3.65625
499460,INTC,1994-04-19,3.59375
499461,INTC,1994-04-20,3.59375
499462,INTC,1994-04-21,3.765625
499463,INTC,1994-04-22,3.773437976837158
499464,INTC,1994-04-25,3.929687976837158
499465,INTC,1994-04-26,3.953125
499466,INTC,1994-04-28,3.855468988418579
499467,INTC,1994-04-29,3.8125
499468,INTC,1994-05-02,3.78125
499469,INTC,1994-05-03,3.710937976837158
499470,INTC,1994-05-04,3.660156011581421
499471,INTC,1994-05-05,3.691406011581421
499472,INTC,1994-05-06,3.730468988418579
499473,INTC,1994-05-09,3.664062976837158
499474,INTC,1994-05-10,3.71875
499475,INTC,1994-05-11,3.71875
499476,INTC,1994-05-12,3.660156011581421
499477,INTC,1994-05-13,3.648437976837158
499478,INTC,1994-05-16,3.59375
499479,INTC,1994-05-17,3.640625
499480,INTC,1994-05-18,3.683593988418579
499481,INTC,1994-05-19,3.757812976837158
499482,INTC,1994-05-20,3.734375
499483,INTC,1994-05-23,3.71875
499484,INTC,1994-05-24,3.84375
499485,INTC,1994-05-25,3.828125
499486,INTC,1994-05-26,3.78125
499487,INTC,1994-05-27,3.835937976837158
499488,INTC,1994-05-31,3.90625
499489,INTC,1994-06-01,4.0380859375
499490,INTC,1994-06-02,4.03125
499491,INTC,1994-06-03,3.9375
499492,INTC,1994-06-06,3.855468988418579
499493,INTC,1994-06-07,3.84375
499494,INTC,1994-06-08,3.734375
499495,INTC,1994-06-09,3.6875
499496,INTC,1994-06-10,3.749022960662842
499497,INTC,1994-06-13,3.71875
499498,INTC,1994-06-14,3.828125
499499,INTC,1994-06-15,3.808593988418579
499500,INTC,1994-06-16,3.78125
499501,INTC,1994-06-17,3.75
499502,INTC,1994-06-20,3.679687976837158
499503,INTC,1994-06-21,3.625
499504,INTC,1994-06-22,3.726562976837158
499505,INTC,1994-06-23,3.648437976837158
499506,INTC,1994-06-24,3.648437976837158
499507,INTC,1994-06-27,3.734375
499508,INTC,1994-06-28,3.765625
499509,INTC,1994-06-29,3.710937976837158
499510,INTC,1994-06-30,3.65625
499511,INTC,1994-07-01,3.6875
499512,INTC,1994-07-05,3.609375
499513,INTC,1994-07-06,3.550781011581421
499514,INTC,1994-07-07,3.617187976837158
499515,INTC,1994-07-08,3.695312976837158
499516,INTC,1994-07-11,3.7568359375
499517,INTC,1994-07-12,3.757812976837158
499518,INTC,1994-07-13,3.859375
499519,INTC,1994-07-14,3.84375
499520,INTC,1994-07-15,3.71875
499521,INTC,1994-07-18,3.664062976837158
499522,INTC,1994-07-19,3.5625
499523,INTC,1994-07-20,3.53125
499524,INTC,1994-07-21,3.655272960662842
499525,INTC,1994-07-22,3.617187976837158
499526,INTC,1994-07-25,3.613281011581421
499527,INTC,1994-07-26,3.582031011581421
499528,INTC,1994-07-27,3.550781011581421
499529,INTC,1994-07-28,3.617187976837158
499530,INTC,1994-07-29,3.703125
499531,INTC,1994-08-01,3.726562976837158
499532,INTC,1994-08-02,3.71875
499533,INTC,1994-08-03,3.6875
499534,INTC,1994-08-04,3.578125
499535,INTC,1994-08-05,3.632812976837158
499536,INTC,1994-08-08,3.625
499537,INTC,1994-08-09,3.703125
499538,INTC,1994-08-10,3.734375
499539,INTC,1994-08-11,3.773437976837158
499540,INTC,1994-08-12,3.761718988418579
499541,INTC,1994-08-15,3.796875
499542,INTC,1994-08-16,3.847656011581421
499543,INTC,1994-08-17,3.984375
499544,INTC,1994-08-18,3.9599609375
499545,INTC,1994-08-19,3.964843988418579
499546,INTC,1994-08-22,3.984375
499547,INTC,1994-08-23,4.015625
499548,INTC,1994-08-24,4.011719226837158
499549,INTC,1994-08-25,4.070312976837158
499550,INTC,1994-08-26,4.125
499551,INTC,1994-08-29,4.132812976837158
499552,INTC,1994-08-30,4.1875
499553,INTC,1994-08-31,4.109375
499554,INTC,1994-09-01,4.015625
499555,INTC,1994-09-02,4.014647960662842
499556,INTC,1994-09-06,4.078125
499557,INTC,1994-09-07,4.148437976837158
499558,INTC,1994-09-08,4.179687976837158
499559,INTC,1994-09-09,4.109375
499560,INTC,1994-09-12,4.03125
499561,INTC,1994-09-13,4.078125
499562,INTC,1994-09-14,4.085937976837158
499563,INTC,1994-09-15,4.1875
499564,INTC,1994-09-16,4.179687976837158
499565,INTC,1994-09-19,4.203125
499566,INTC,1994-09-20,4.125
499567,INTC,1994-09-21,4.085937976837158
499568,INTC,1994-09-22,4.03125
499569,INTC,1994-09-23,3.953125
499570,INTC,1994-09-26,3.914062976837158
499571,INTC,1994-09-27,3.90625
499572,INTC,1994-09-28,3.84375
499573,INTC,1994-09-29,3.851562976837158
499574,INTC,1994-09-30,3.84375
499575,INTC,1994-10-03,3.765625
499576,INTC,1994-10-04,3.625
499577,INTC,1994-10-05,3.671875
499578,INTC,1994-10-06,3.683593988418579
499579,INTC,1994-10-07,3.714843988418579
499580,INTC,1994-10-10,3.777343988418579
499581,INTC,1994-10-11,3.78125
499582,INTC,1994-10-12,3.734375
499583,INTC,1994-10-13,3.679687976837158
499584,INTC,1994-10-14,3.65625
499585,INTC,1994-10-17,3.636718988418579
499586,INTC,1994-10-18,3.640625
499587,INTC,1994-10-19,3.75
499588,INTC,1994-10-20,3.792968988418579
499589,INTC,1994-10-21,3.78125
499590,INTC,1994-10-24,3.71875
499591,INTC,1994-10-25,3.683593988418579
499592,INTC,1994-10-26,3.75
499593,INTC,1994-10-27,3.78125
499594,INTC,1994-10-28,3.890625
499595,INTC,1994-10-31,3.882812976837158
499596,INTC,1994-11-01,3.835937976837158
499597,INTC,1994-11-02,3.90625
499598,INTC,1994-11-03,3.867187976837158
499599,INTC,1994-11-04,3.773437976837158
499600,INTC,1994-11-07,3.757812976837158
499601,INTC,1994-11-08,3.800781011581421
499602,INTC,1994-11-09,3.828125
499603,INTC,1994-11-10,3.820312976837158
499604,INTC,1994-11-11,3.789062976837158
499605,INTC,1994-11-14,3.890625
499606,INTC,1994-11-15,3.847656011581421
499607,INTC,1994-11-16,3.820312976837158
499608,INTC,1994-11-17,3.882812976837158
499609,INTC,1994-11-18,3.996093988418579
499610,INTC,1994-11-21,4.132812976837158
499611,INTC,1994-11-22,4.046875
499612,INTC,1994-11-23,4.070312976837158
499613,INTC,1994-11-25,3.992187976837158
499614,INTC,1994-11-28,4.078125
499615,INTC,1994-11-29,4.09375
499616,INTC,1994-11-30,3.945312976837158
499617,INTC,1994-12-01,3.914062976837158
499618,INTC,1994-12-02,3.929687976837158
499619,INTC,1994-12-05,4.007812976837158
499620,INTC,1994-12-06,4.03125
499621,INTC,1994-12-07,4.046875
499622,INTC,1994-12-08,3.921875
499623,INTC,1994-12-09,3.921875
499624,INTC,1994-12-12,3.773437976837158
499625,INTC,1994-12-13,3.78125
499626,INTC,1994-12-14,3.773437976837158
499627,INTC,1994-12-15,3.664062976837158
499628,INTC,1994-12-16,3.71875
499629,INTC,1994-12-19,3.613281011581421
499630,INTC,1994-12-20,3.828125
499631,INTC,1994-12-21,3.914062976837158
499632,INTC,1994-12-22,3.945312976837158
499633,INTC,1994-12-23,3.933593988418579
499634,INTC,1994-12-27,3.9599609375
499635,INTC,1994-12-28,3.90625
499636,INTC,1994-12-29,4.023437976837158
499637,INTC,1994-12-30,3.992187976837158
499638,INTC,1995-01-03,3.984375
499639,INTC,1995-01-04,3.976562976837158
499640,INTC,1995-01-05,4.007812976837158
499641,INTC,1995-01-06,4.0625
499642,INTC,1995-01-09,4.125
499643,INTC,1995-01-10,4.164062976837158
499644,INTC,1995-01-11,4.140625
499645,INTC,1995-01-12,4.195312976837158
499646,INTC,1995-01-13,4.257812976837158
499647,INTC,1995-01-16,4.257812976837158
499648,INTC,1995-01-17,4.1875
499649,INTC,1995-01-18,4.335937976837158
499650,INTC,1995-01-19,4.417969226837158
499651,INTC,1995-01-20,4.300780773162842
499652,INTC,1995-01-23,4.398437976837158
499653,INTC,1995-01-24,4.46875
499654,INTC,1995-01-25,4.429687976837158
499655,INTC,1995-01-26,4.402344226837158
499656,INTC,1995-01-27,4.4375
499657,INTC,1995-01-30,4.375
499658,INTC,1995-01-31,4.335937976837158
499659,INTC,1995-02-01,4.414062976837158
499660,INTC,1995-02-02,4.511719226837158
499661,INTC,1995-02-03,4.59375
499662,INTC,1995-02-06,4.601562976837158
499663,INTC,1995-02-07,4.5625
499664,INTC,1995-02-08,4.789062976837158
499665,INTC,1995-02-09,4.84375
499666,INTC,1995-02-10,4.835937976837158
499667,INTC,1995-02-13,4.820312976837158
499668,INTC,1995-02-14,4.90625
499669,INTC,1995-02-15,4.984375
499670,INTC,1995-02-16,4.992187976837158
499671,INTC,1995-02-17,4.925780773162842
499672,INTC,1995-02-21,4.9375
499673,INTC,1995-02-22,4.976562976837158
499674,INTC,1995-02-23,4.878905773162842
499675,INTC,1995-02-24,4.90625
499676,INTC,1995-02-27,4.894530773162842
499677,INTC,1995-02-28,4.984375
499678,INTC,1995-03-01,4.921875
499679,INTC,1995-03-02,4.936522960662842
499680,INTC,1995-03-03,5.117187976837158
499681,INTC,1995-03-06,5.140625
499682,INTC,1995-03-07,5.023437976837158
499683,INTC,1995-03-08,4.984375
499684,INTC,1995-03-09,5.011719226837158
499685,INTC,1995-03-10,5.03125
499686,INTC,1995-03-13,5.085937976837158
499687,INTC,1995-03-14,5.148437976837158
499688,INTC,1995-03-15,5.117187976837158
499689,INTC,1995-03-16,5.089844226837158
499690,INTC,1995-03-17,5.0556640625
499691,INTC,1995-03-20,5.210937976837158
499692,INTC,1995-03-21,5.203125
499693,INTC,1995-03-22,5.273437976837158
499694,INTC,1995-03-23,5.335937976837158
499695,INTC,1995-03-24,5.382812976837158
499696,INTC,1995-03-27,5.46875
499697,INTC,1995-03-28,5.53125
499698,INTC,1995-03-29,5.441405773162842
499699,INTC,1995-03-30,5.335937976837158
499700,INTC,1995-03-31,5.304687976837158
499701,INTC,1995-04-03,5.53125
499702,INTC,1995-04-04,5.410155773162842
499703,INTC,1995-04-05,5.414062976837158
499704,INTC,1995-04-06,5.34375
499705,INTC,1995-04-07,5.445312976837158
499706,INTC,1995-04-10,5.53125
499707,INTC,1995-04-11,5.703125
499708,INTC,1995-04-12,5.734375
499709,INTC,1995-04-13,5.9375
499710,INTC,1995-04-17,5.875
499711,INTC,1995-04-18,5.894530773162842
499712,INTC,1995-04-19,5.832030773162842
499713,INTC,1995-04-20,5.8125
499714,INTC,1995-04-21,5.804687976837158
499715,INTC,1995-04-24,6.03125
499716,INTC,1995-04-25,6.140625
499717,INTC,1995-04-26,6.226562976837158
499718,INTC,1995-04-27,6.289062976837158
499719,INTC,1995-04-28,6.398437976837158
499720,INTC,1995-05-01,6.507812976837158
499721,INTC,1995-05-02,6.5
499722,INTC,1995-05-03,6.710937976837158
499723,INTC,1995-05-04,6.867187976837158
499724,INTC,1995-05-05,6.789062976837158
499725,INTC,1995-05-08,6.976562976837158
499726,INTC,1995-05-09,6.953125
499727,INTC,1995-05-10,6.796875
499728,INTC,1995-05-11,6.828125
499729,INTC,1995-05-12,6.792969226837158
499730,INTC,1995-05-15,6.773437976837158
499731,INTC,1995-05-16,6.804687976837158
499732,INTC,1995-05-17,6.921875
499733,INTC,1995-05-18,6.921875
499734,INTC,1995-05-19,6.960937976837158
499735,INTC,1995-05-22,7.125
499736,INTC,1995-05-23,7.28125
499737,INTC,1995-05-24,7.265625
499738,INTC,1995-05-25,7.34375
499739,INTC,1995-05-26,7.242187976837158
499740,INTC,1995-05-30,6.90625
499741,INTC,1995-05-31,7.015625
499742,INTC,1995-06-01,7.171875
499743,INTC,1995-06-02,7.28125
499744,INTC,1995-06-05,7.234375
499745,INTC,1995-06-06,7.023437976837158
499746,INTC,1995-06-07,7.070312976837158
499747,INTC,1995-06-08,7.113280773162842
499748,INTC,1995-06-09,7.046875
499749,INTC,1995-06-12,6.972655773162842
499750,INTC,1995-06-13,6.9375
499751,INTC,1995-06-14,7.03125
499752,INTC,1995-06-15,7.195312976837158
499753,INTC,1995-06-16,7.257812976837158
499754,INTC,1995-06-19,7.71875
499755,INTC,1995-06-20,8.125
499756,INTC,1995-06-21,7.957030773162842
499757,INTC,1995-06-22,8.171875
499758,INTC,1995-06-23,8.203125
499759,INTC,1995-06-26,8.125
499760,INTC,1995-06-27,7.828125
499761,INTC,1995-06-28,7.890625
499762,INTC,1995-06-29,7.976562976837158
499763,INTC,1995-06-30,7.914062976837158
499764,INTC,1995-07-03,7.914062976837158
499765,INTC,1995-07-05,7.96875
499766,INTC,1995-07-06,8.179688453674316
499767,INTC,1995-07-07,8.53125
499768,INTC,1995-07-10,8.783203125
499769,INTC,1995-07-11,8.609375
499770,INTC,1995-07-12,9.03125
499771,INTC,1995-07-13,9.203125
499772,INTC,1995-07-14,9.4375
499773,INTC,1995-07-17,9.554688453674316
499774,INTC,1995-07-18,9.15625
499775,INTC,1995-07-19,8.15625
499776,INTC,1995-07-20,8.0625
499777,INTC,1995-07-21,7.867187976837158
499778,INTC,1995-07-24,8.40625
499779,INTC,1995-07-25,8.625
499780,INTC,1995-07-26,8.515625
499781,INTC,1995-07-27,8.59375
499782,INTC,1995-07-28,8.390625
499783,INTC,1995-07-31,8.125
499784,INTC,1995-08-01,7.90625
499785,INTC,1995-08-02,7.6875
499786,INTC,1995-08-03,7.765625
499787,INTC,1995-08-04,7.75
499788,INTC,1995-08-07,7.9375
499789,INTC,1995-08-08,8.09375
499790,INTC,1995-08-09,8.265625
499791,INTC,1995-08-10,8.03125
499792,INTC,1995-08-11,8.265625
499793,INTC,1995-08-14,8.296875
499794,INTC,1995-08-15,8.1875
499795,INTC,1995-08-16,8.34375
499796,INTC,1995-08-17,8.203125
499797,INTC,1995-08-18,8.109375
499798,INTC,1995-08-21,7.53125
499799,INTC,1995-08-22,7.78125
499800,INTC,1995-08-23,7.796875
499801,INTC,1995-08-24,7.628905773162842
499802,INTC,1995-08-25,7.546875
499803,INTC,1995-08-28,7.328125
499804,INTC,1995-08-29,7.359375
499805,INTC,1995-08-30,7.546875
499806,INTC,1995-08-31,7.671875
499807,INTC,1995-09-01,7.609375
499808,INTC,1995-09-05,7.960937976837158
499809,INTC,1995-09-06,7.8125
499810,INTC,1995-09-07,8.125
499811,INTC,1995-09-08,8.203125
499812,INTC,1995-09-11,8.203125
499813,INTC,1995-09-12,8.109375
499814,INTC,1995-09-13,8.109375
499815,INTC,1995-09-14,7.960937976837158
499816,INTC,1995-09-15,7.765625
499817,INTC,1995-09-18,7.859375
499818,INTC,1995-09-19,7.835937976837158
499819,INTC,1995-09-20,7.835937976837158
499820,INTC,1995-09-21,7.642578125
499821,INTC,1995-09-22,7.5625
499822,INTC,1995-09-25,7.5
499823,INTC,1995-09-26,7.46875
499824,INTC,1995-09-27,7.414062976837158
499825,INTC,1995-09-28,7.734375
499826,INTC,1995-09-29,7.515625
499827,INTC,1995-10-02,7.390625
499828,INTC,1995-10-03,7.476562976837158
499829,INTC,1995-10-04,7.335937976837158
499830,INTC,1995-10-05,7.609375
499831,INTC,1995-10-06,7.75
499832,INTC,1995-10-09,7.515625
499833,INTC,1995-10-10,7.703125
499834,INTC,1995-10-11,7.859375
499835,INTC,1995-10-12,7.96875
499836,INTC,1995-10-13,7.84375
499837,INTC,1995-10-16,7.890625
499838,INTC,1995-10-17,8.1875
499839,INTC,1995-10-18,8.46875
499840,INTC,1995-10-19,8.5
499841,INTC,1995-10-20,8.390625
499842,INTC,1995-10-23,8.4375
499843,INTC,1995-10-24,8.484375
499844,INTC,1995-10-25,8.3125
499845,INTC,1995-10-26,8.304688453674316
499846,INTC,1995-10-27,8.484375
499847,INTC,1995-10-30,8.71875
499848,INTC,1995-10-31,8.734375
499849,INTC,1995-11-01,8.851563453674316
499850,INTC,1995-11-02,9.109375
499851,INTC,1995-11-03,9.0625
499852,INTC,1995-11-06,8.851563453674316
499853,INTC,1995-11-07,8.296875
499854,INTC,1995-11-08,8.242188453674316
499855,INTC,1995-11-09,8.625
499856,INTC,1995-11-10,8.53125
499857,INTC,1995-11-13,8.390625
499858,INTC,1995-11-14,8.140625
499859,INTC,1995-11-15,8.09375
499860,INTC,1995-11-16,7.859375
499861,INTC,1995-11-17,7.84375
499862,INTC,1995-11-20,7.765625
499863,INTC,1995-11-21,7.875
499864,INTC,1995-11-22,7.734375
499865,INTC,1995-11-24,7.875
499866,INTC,1995-11-27,7.5
499867,INTC,1995-11-28,7.96875
499868,INTC,1995-11-29,7.875
499869,INTC,1995-11-30,7.609375
499870,INTC,1995-12-01,7.625
499871,INTC,1995-12-04,7.71875
499872,INTC,1995-12-05,7.671875
499873,INTC,1995-12-06,7.632812976837158
499874,INTC,1995-12-07,7.6875
499875,INTC,1995-12-08,7.90625
499876,INTC,1995-12-11,7.9375
499877,INTC,1995-12-12,7.78125
499878,INTC,1995-12-13,7.828125
499879,INTC,1995-12-14,7.5
499880,INTC,1995-12-15,7.28125
499881,INTC,1995-12-18,7.15625
499882,INTC,1995-12-19,7.546875
499883,INTC,1995-12-20,7.453125
499884,INTC,1995-12-21,7.4375
499885,INTC,1995-12-22,7.375
499886,INTC,1995-12-26,7.421875
499887,INTC,1995-12-27,7.359375
499888,INTC,1995-12-28,7.140625
499889,INTC,1995-12-29,7.09375
499890,INTC,1996-01-02,7.328125
499891,INTC,1996-01-03,7.21875
499892,INTC,1996-01-04,7.1875
499893,INTC,1996-01-05,7.1875
499894,INTC,1996-01-08,7.203125
499895,INTC,1996-01-09,6.875
499896,INTC,1996-01-10,6.765625
499897,INTC,1996-01-11,7.109375
499898,INTC,1996-01-12,7.078125
499899,INTC,1996-01-15,6.671875
499900,INTC,1996-01-16,6.96875
499901,INTC,1996-01-17,6.25
499902,INTC,1996-01-18,6.375
499903,INTC,1996-01-19,6.421875
499904,INTC,1996-01-22,6.5
499905,INTC,1996-01-23,6.585937976837158
499906,INTC,1996-01-24,6.84375
499907,INTC,1996-01-25,6.828125
499908,INTC,1996-01-26,6.875
499909,INTC,1996-01-29,6.804687976837158
499910,INTC,1996-01-30,6.765625
499911,INTC,1996-01-31,6.904296875
499912,INTC,1996-02-01,7.03125
499913,INTC,1996-02-02,7.09375
499914,INTC,1996-02-05,7.3125
499915,INTC,1996-02-06,7.4375
499916,INTC,1996-02-07,7.28125
499917,INTC,1996-02-08,7.234375
499918,INTC,1996-02-09,7.25
499919,INTC,1996-02-12,7.279296875
499920,INTC,1996-02-13,7.140625
499921,INTC,1996-02-14,7.25
499922,INTC,1996-02-15,7.1875
499923,INTC,1996-02-16,7.195312976837158
499924,INTC,1996-02-20,7.234375
499925,INTC,1996-02-21,7.40625
499926,INTC,1996-02-22,7.625
499927,INTC,1996-02-23,7.601562976837158
499928,INTC,1996-02-26,7.546875
499929,INTC,1996-02-27,7.53125
499930,INTC,1996-02-28,7.59375
499931,INTC,1996-02-29,7.351562976837158
499932,INTC,1996-03-01,7.007812976837158
499933,INTC,1996-03-04,6.859375
499934,INTC,1996-03-05,6.921875
499935,INTC,1996-03-06,6.65625
499936,INTC,1996-03-07,6.640625
499937,INTC,1996-03-08,6.6875
499938,INTC,1996-03-11,6.90625
499939,INTC,1996-03-12,6.859375
499940,INTC,1996-03-13,7.015625
499941,INTC,1996-03-14,7.015625
499942,INTC,1996-03-15,7.359375
499943,INTC,1996-03-18,7.4375
499944,INTC,1996-03-19,7.34375
499945,INTC,1996-03-20,6.9375
499946,INTC,1996-03-21,6.984375
499947,INTC,1996-03-22,7.015625
499948,INTC,1996-03-25,6.861328125
499949,INTC,1996-03-26,7.015625
499950,INTC,1996-03-27,7.078125
499951,INTC,1996-03-28,7.046875
499952,INTC,1996-03-29,7.109375
499953,INTC,1996-04-01,7.140625
499954,INTC,1996-04-02,7.109375
499955,INTC,1996-04-03,7.203125
499956,INTC,1996-04-04,7.40625
499957,INTC,1996-04-08,7.578125
499958,INTC,1996-04-09,7.734375
499959,INTC,1996-04-10,7.71875
499960,INTC,1996-04-11,7.554687976837158
499961,INTC,1996-04-12,7.453125
499962,INTC,1996-04-15,7.578125
499963,INTC,1996-04-16,8.109375
499964,INTC,1996-04-17,8.023438453674316
499965,INTC,1996-04-18,8.21875
499966,INTC,1996-04-19,8.15625
499967,INTC,1996-04-22,8.46875
499968,INTC,1996-04-23,8.513671875
499969,INTC,1996-04-24,8.78125
499970,INTC,1996-04-25,8.703125
499971,INTC,1996-04-26,8.65625
499972,INTC,1996-04-29,8.515625
499973,INTC,1996-04-30,8.46875
499974,INTC,1996-05-01,8.484375
499975,INTC,1996-05-02,8.5
499976,INTC,1996-05-03,8.585938453674316
499977,INTC,1996-05-06,8.59375
499978,INTC,1996-05-07,8.484375
499979,INTC,1996-05-08,8.59375
499980,INTC,1996-05-09,8.578125
499981,INTC,1996-05-10,8.640625
499982,INTC,1996-05-13,8.96875
499983,INTC,1996-05-14,9.109375
499984,INTC,1996-05-15,9.046875
499985,INTC,1996-05-16,8.984375
499986,INTC,1996-05-17,8.890625
499987,INTC,1996-05-20,8.875
499988,INTC,1996-05-21,8.78125
499989,INTC,1996-05-22,8.734375
499990,INTC,1996-05-23,8.859375
499991,INTC,1996-05-24,8.875
499992,INTC,1996-05-28,9.0625
499993,INTC,1996-05-29,8.921875
499994,INTC,1996-05-30,8.9375
499995,INTC,1996-05-31,9.4375
499996,INTC,1996-06-03,9.578125
499997,INTC,1996-06-04,9.539063453674316
499998,INTC,1996-06-05,9.609375
499999,INTC,1996-06-06,9.40625
500000,INTC,1996-06-07,9.40625
500001,INTC,1996-06-10,9.265625
500002,INTC,1996-06-11,9.40625
500003,INTC,1996-06-12,9.59375
500004,INTC,1996-06-13,9.375
500005,INTC,1996-06-14,9.125
500006,INTC,1996-06-17,9.0
500007,INTC,1996-06-18,8.796875
500008,INTC,1996-06-19,8.921875
500009,INTC,1996-06-20,8.890625
500010,INTC,1996-06-21,8.921875
500011,INTC,1996-06-24,9.201171875
500012,INTC,1996-06-25,9.109375
500013,INTC,1996-06-26,9.0625
500014,INTC,1996-06-27,9.234375
500015,INTC,1996-06-28,9.179688453674316
500016,INTC,1996-07-01,9.390625
500017,INTC,1996-07-02,9.34375
500018,INTC,1996-07-03,9.359375
500019,INTC,1996-07-05,9.015625
500020,INTC,1996-07-08,9.125
500021,INTC,1996-07-09,9.171875
500022,INTC,1996-07-10,9.109375
500023,INTC,1996-07-11,8.6875
500024,INTC,1996-07-12,8.90625
500025,INTC,1996-07-15,8.640625
500026,INTC,1996-07-16,8.75
500027,INTC,1996-07-17,8.953125
500028,INTC,1996-07-18,9.0625
500029,INTC,1996-07-19,9.09375
500030,INTC,1996-07-22,9.03125
500031,INTC,1996-07-23,8.6875
500032,INTC,1996-07-24,8.625
500033,INTC,1996-07-25,9.015625
500034,INTC,1996-07-26,9.28125
500035,INTC,1996-07-29,9.109375
500036,INTC,1996-07-30,9.296875
500037,INTC,1996-07-31,9.390625
500038,INTC,1996-08-01,9.625
500039,INTC,1996-08-02,9.84375
500040,INTC,1996-08-05,9.765625
500041,INTC,1996-08-06,9.984375
500042,INTC,1996-08-07,10.294921875
500043,INTC,1996-08-08,10.09375
500044,INTC,1996-08-09,10.296875
500045,INTC,1996-08-12,10.265625
500046,INTC,1996-08-13,10.03125
500047,INTC,1996-08-14,10.21875
500048,INTC,1996-08-15,10.21875
500049,INTC,1996-08-16,10.125
500050,INTC,1996-08-19,10.09375
500051,INTC,1996-08-20,9.9375
500052,INTC,1996-08-21,10.03125
500053,INTC,1996-08-22,10.375
500054,INTC,1996-08-23,10.203125
500055,INTC,1996-08-26,10.15625
500056,INTC,1996-08-27,10.1875
500057,INTC,1996-08-28,10.15625
500058,INTC,1996-08-29,10.171875
500059,INTC,1996-08-30,9.976563453674316
500060,INTC,1996-09-03,10.203125
500061,INTC,1996-09-04,10.28125
500062,INTC,1996-09-05,10.078125
500063,INTC,1996-09-06,10.15625
500064,INTC,1996-09-09,10.4375
500065,INTC,1996-09-10,10.539063453674316
500066,INTC,1996-09-11,10.625
500067,INTC,1996-09-12,10.671875
500068,INTC,1996-09-13,11.015625
500069,INTC,1996-09-16,11.078125
500070,INTC,1996-09-17,11.78125
500071,INTC,1996-09-18,11.953125
500072,INTC,1996-09-19,12.125
500073,INTC,1996-09-20,12.171875
500074,INTC,1996-09-23,11.96875
500075,INTC,1996-09-24,12.0625
500076,INTC,1996-09-25,12.15625
500077,INTC,1996-09-26,12.171875
500078,INTC,1996-09-27,12.109375
500079,INTC,1996-09-30,11.929688453674316
500080,INTC,1996-10-01,11.96875
500081,INTC,1996-10-02,12.375
500082,INTC,1996-10-03,12.4375
500083,INTC,1996-10-04,12.710938453674316
500084,INTC,1996-10-07,13.046875
500085,INTC,1996-10-08,12.703125
500086,INTC,1996-10-09,12.609375
500087,INTC,1996-10-10,12.484375
500088,INTC,1996-10-11,13.171875
500089,INTC,1996-10-14,13.453125
500090,INTC,1996-10-15,13.890625
500091,INTC,1996-10-16,14.078125
500092,INTC,1996-10-17,13.84375
500093,INTC,1996-10-18,13.75
500094,INTC,1996-10-21,13.46875
500095,INTC,1996-10-22,13.1875
500096,INTC,1996-10-23,13.671875
500097,INTC,1996-10-24,13.4375
500098,INTC,1996-10-25,13.171875
500099,INTC,1996-10-28,13.25
500100,INTC,1996-10-29,13.046875
500101,INTC,1996-10-30,13.34375
500102,INTC,1996-10-31,13.734375
500103,INTC,1996-11-01,13.59375
500104,INTC,1996-11-04,13.796875
500105,INTC,1996-11-05,14.25
500106,INTC,1996-11-06,14.859375
500107,INTC,1996-11-07,15.265625
500108,INTC,1996-11-08,15.28125
500109,INTC,1996-11-11,15.484375
500110,INTC,1996-11-12,15.125
500111,INTC,1996-11-13,14.9375
500112,INTC,1996-11-14,14.984375
500113,INTC,1996-11-15,14.484375
500114,INTC,1996-11-18,14.421875
500115,INTC,1996-11-19,15.09375
500116,INTC,1996-11-20,15.109375
500117,INTC,1996-11-21,14.859375
500118,INTC,1996-11-22,15.3125
500119,INTC,1996-11-25,15.1875
500120,INTC,1996-11-26,15.46875
500121,INTC,1996-11-27,15.828125
500122,INTC,1996-11-29,15.859375
500123,INTC,1996-12-02,15.890625
500124,INTC,1996-12-03,15.734375
500125,INTC,1996-12-04,16.1875
500126,INTC,1996-12-05,16.03125
500127,INTC,1996-12-06,15.710938453674316
500128,INTC,1996-12-09,16.265625
500129,INTC,1996-12-10,16.140625
500130,INTC,1996-12-11,17.109375
500131,INTC,1996-12-12,17.109375
500132,INTC,1996-12-13,16.546875
500133,INTC,1996-12-16,15.90625
500134,INTC,1996-12-17,16.25
500135,INTC,1996-12-18,16.96875
500136,INTC,1996-12-19,17.1875
500137,INTC,1996-12-20,16.828125
500138,INTC,1996-12-23,16.53125
500139,INTC,1996-12-24,16.9375
500140,INTC,1996-12-26,17.078125
500141,INTC,1996-12-27,16.921875
500142,INTC,1996-12-30,16.65625
500143,INTC,1996-12-31,16.3671875
500144,INTC,1997-01-02,16.296875
500145,INTC,1997-01-03,17.296875
500146,INTC,1997-01-06,17.359375
500147,INTC,1997-01-07,17.921875
500148,INTC,1997-01-08,17.78125
500149,INTC,1997-01-09,17.875
500150,INTC,1997-01-10,18.0625
500151,INTC,1997-01-13,18.359375
500152,INTC,1997-01-14,18.390625
500153,INTC,1997-01-15,17.75
500154,INTC,1997-01-16,17.796875
500155,INTC,1997-01-17,18.0078125
500156,INTC,1997-01-20,18.15625
500157,INTC,1997-01-21,18.5078125
500158,INTC,1997-01-22,19.015625
500159,INTC,1997-01-23,18.96875
500160,INTC,1997-01-24,18.8125
500161,INTC,1997-01-27,18.765625
500162,INTC,1997-01-28,18.875
500163,INTC,1997-01-29,19.34375
500164,INTC,1997-01-30,20.015625
500165,INTC,1997-01-31,20.28125
500166,INTC,1997-02-03,20.484375
500167,INTC,1997-02-04,20.59375
500168,INTC,1997-02-05,19.65625
500169,INTC,1997-02-06,19.140625
500170,INTC,1997-02-07,19.546875
500171,INTC,1997-02-10,18.953125
500172,INTC,1997-02-11,18.96875
500173,INTC,1997-02-12,19.59375
500174,INTC,1997-02-13,19.625
500175,INTC,1997-02-14,19.3125
500176,INTC,1997-02-18,19.328125
500177,INTC,1997-02-19,19.234375
500178,INTC,1997-02-20,18.734375
500179,INTC,1997-02-21,18.296875
500180,INTC,1997-02-24,18.640625
500181,INTC,1997-02-25,18.609375
500182,INTC,1997-02-26,18.296875
500183,INTC,1997-02-27,17.466796875
500184,INTC,1997-02-28,17.734375
500185,INTC,1997-03-03,18.234375
500186,INTC,1997-03-04,18.296875
500187,INTC,1997-03-05,18.6875
500188,INTC,1997-03-06,18.171875
500189,INTC,1997-03-07,17.9375
500190,INTC,1997-03-10,18.09375
500191,INTC,1997-03-11,17.984375
500192,INTC,1997-03-12,17.84375
500193,INTC,1997-03-13,17.65625
500194,INTC,1997-03-14,17.234375
500195,INTC,1997-03-17,17.046875
500196,INTC,1997-03-18,17.09375
500197,INTC,1997-03-19,16.671875
500198,INTC,1997-03-20,16.65625
500199,INTC,1997-03-21,16.3125
500200,INTC,1997-03-24,16.328125
500201,INTC,1997-03-25,16.65625
500202,INTC,1997-03-26,17.578125
500203,INTC,1997-03-27,17.390625
500204,INTC,1997-03-31,17.390625
500205,INTC,1997-04-01,17.4140625
500206,INTC,1997-04-02,17.125
500207,INTC,1997-04-03,17.578125
500208,INTC,1997-04-04,18.125
500209,INTC,1997-04-07,18.140625
500210,INTC,1997-04-08,18.326171875
500211,INTC,1997-04-09,17.78125
500212,INTC,1997-04-10,17.15625
500213,INTC,1997-04-11,16.3125
500214,INTC,1997-04-14,16.71875
500215,INTC,1997-04-15,16.375
500216,INTC,1997-04-16,16.75
500217,INTC,1997-04-17,17.25
500218,INTC,1997-04-18,17.140625
500219,INTC,1997-04-21,17.296875
500220,INTC,1997-04-22,17.609375
500221,INTC,1997-04-23,18.28125
500222,INTC,1997-04-24,18.265625
500223,INTC,1997-04-25,17.984375
500224,INTC,1997-04-28,18.296875
500225,INTC,1997-04-29,18.75
500226,INTC,1997-04-30,19.140625
500227,INTC,1997-05-01,19.21875
500228,INTC,1997-05-02,19.703125
500229,INTC,1997-05-05,20.3125
500230,INTC,1997-05-06,19.75
500231,INTC,1997-05-07,19.484375
500232,INTC,1997-05-08,19.84375
500233,INTC,1997-05-09,19.9375
500234,INTC,1997-05-12,19.890625
500235,INTC,1997-05-13,19.046875
500236,INTC,1997-05-14,19.09375
500237,INTC,1997-05-15,19.765625
500238,INTC,1997-05-16,19.390625
500239,INTC,1997-05-19,19.34375
500240,INTC,1997-05-20,20.125
500241,INTC,1997-05-21,20.3125
500242,INTC,1997-05-22,20.171875
500243,INTC,1997-05-23,20.3984375
500244,INTC,1997-05-27,21.1640625
500245,INTC,1997-05-28,20.890625
500246,INTC,1997-05-29,20.470703125
500247,INTC,1997-05-30,18.9375
500248,INTC,1997-06-02,18.71875
500249,INTC,1997-06-03,18.125
500250,INTC,1997-06-04,17.8125
500251,INTC,1997-06-05,17.892578125
500252,INTC,1997-06-06,18.25
500253,INTC,1997-06-09,18.65625
500254,INTC,1997-06-10,18.1484375
500255,INTC,1997-06-11,18.4375
500256,INTC,1997-06-12,17.95703125
500257,INTC,1997-06-13,18.09375
500258,INTC,1997-06-16,18.40625
500259,INTC,1997-06-17,18.7109375
500260,INTC,1997-06-18,18.3203125
500261,INTC,1997-06-19,18.3046875
500262,INTC,1997-06-20,18.34375
500263,INTC,1997-06-23,18.1484375
500264,INTC,1997-06-24,18.5
500265,INTC,1997-06-25,18.3359375
500266,INTC,1997-06-26,17.9609375
500267,INTC,1997-06-27,17.78125
500268,INTC,1997-06-30,17.7265625
500269,INTC,1997-07-01,17.3828125
500270,INTC,1997-07-02,17.875
500271,INTC,1997-07-03,18.1171875
500272,INTC,1997-07-07,18.421875
500273,INTC,1997-07-08,18.703125
500274,INTC,1997-07-09,19.078125
500275,INTC,1997-07-10,18.765625
500276,INTC,1997-07-11,19.2265625
500277,INTC,1997-07-14,19.6875
500278,INTC,1997-07-15,20.2265625
500279,INTC,1997-07-16,22.09375
500280,INTC,1997-07-17,21.953125
500281,INTC,1997-07-18,21.609375
500282,INTC,1997-07-21,21.421875
500283,INTC,1997-07-22,22.1875
500284,INTC,1997-07-23,22.328125
500285,INTC,1997-07-24,22.4375
500286,INTC,1997-07-25,22.296875
500287,INTC,1997-07-28,22.140625
500288,INTC,1997-07-29,22.03125
500289,INTC,1997-07-30,22.34375
500290,INTC,1997-07-31,22.953125
500291,INTC,1997-08-01,23.40625
500292,INTC,1997-08-04,24.1875
500293,INTC,1997-08-05,24.921875
500294,INTC,1997-08-06,25.015625
500295,INTC,1997-08-07,25.015625
500296,INTC,1997-08-08,24.453125
500297,INTC,1997-08-11,24.03125
500298,INTC,1997-08-12,23.828125
500299,INTC,1997-08-13,24.09375
500300,INTC,1997-08-14,23.96875
500301,INTC,1997-08-15,23.03125
500302,INTC,1997-08-18,23.640625
500303,INTC,1997-08-19,24.4765625
500304,INTC,1997-08-20,25.125
500305,INTC,1997-08-21,24.59375
500306,INTC,1997-08-22,24.046875
500307,INTC,1997-08-25,23.546875
500308,INTC,1997-08-26,23.171875
500309,INTC,1997-08-27,23.515625
500310,INTC,1997-08-28,23.09375
500311,INTC,1997-08-29,23.03125
500312,INTC,1997-09-02,23.765625
500313,INTC,1997-09-03,23.453125
500314,INTC,1997-09-04,23.65625
500315,INTC,1997-09-05,23.640625
500316,INTC,1997-09-08,23.984375
500317,INTC,1997-09-09,24.4375
500318,INTC,1997-09-10,23.875
500319,INTC,1997-09-11,23.8125
500320,INTC,1997-09-12,23.5625
500321,INTC,1997-09-15,23.015625
500322,INTC,1997-09-16,23.953125
500323,INTC,1997-09-17,23.9140625
500324,INTC,1997-09-18,23.75
500325,INTC,1997-09-19,23.859375
500326,INTC,1997-09-22,24.09375
500327,INTC,1997-09-23,24.78125
500328,INTC,1997-09-24,23.90625
500329,INTC,1997-09-25,23.28125
500330,INTC,1997-09-26,23.265625
500331,INTC,1997-09-29,23.84375
500332,INTC,1997-09-30,23.078125
500333,INTC,1997-10-01,23.3125
500334,INTC,1997-10-02,23.28125
500335,INTC,1997-10-03,23.328125
500336,INTC,1997-10-06,23.375
500337,INTC,1997-10-07,23.8125
500338,INTC,1997-10-08,23.640625
500339,INTC,1997-10-09,23.671875
500340,INTC,1997-10-10,23.25
500341,INTC,1997-10-13,23.140625
500342,INTC,1997-10-14,22.953125
500343,INTC,1997-10-15,21.671875
500344,INTC,1997-10-16,21.34375
500345,INTC,1997-10-17,20.75
500346,INTC,1997-10-20,21.015625
500347,INTC,1997-10-21,21.28125
500348,INTC,1997-10-22,20.984375
500349,INTC,1997-10-23,20.46875
500350,INTC,1997-10-24,20.0
500351,INTC,1997-10-27,18.6875
500352,INTC,1997-10-28,21.25
500353,INTC,1997-10-29,20.0625
500354,INTC,1997-10-30,18.9375
500355,INTC,1997-10-31,19.25
500356,INTC,1997-11-03,19.625
500357,INTC,1997-11-04,18.984375
500358,INTC,1997-11-05,18.65625
500359,INTC,1997-11-06,18.375
500360,INTC,1997-11-07,19.359375
500361,INTC,1997-11-10,18.78125
500362,INTC,1997-11-11,19.0625
500363,INTC,1997-11-12,18.734375
500364,INTC,1997-11-13,19.484375
500365,INTC,1997-11-14,19.6875
500366,INTC,1997-11-17,20.109375
500367,INTC,1997-11-18,19.6875
500368,INTC,1997-11-19,19.765625
500369,INTC,1997-11-20,20.21875
500370,INTC,1997-11-21,20.0625
500371,INTC,1997-11-24,19.53125
500372,INTC,1997-11-25,19.109375
500373,INTC,1997-11-26,19.15625
500374,INTC,1997-11-28,19.40625
500375,INTC,1997-12-01,20.375
500376,INTC,1997-12-02,19.515625
500377,INTC,1997-12-03,19.625
500378,INTC,1997-12-04,19.171875
500379,INTC,1997-12-05,19.390625
500380,INTC,1997-12-08,19.609375
500381,INTC,1997-12-09,18.90625
500382,INTC,1997-12-10,18.671875
500383,INTC,1997-12-11,17.953125
500384,INTC,1997-12-12,17.625
500385,INTC,1997-12-15,18.03125
500386,INTC,1997-12-16,17.796875
500387,INTC,1997-12-17,17.375
500388,INTC,1997-12-18,17.28125
500389,INTC,1997-12-19,17.5
500390,INTC,1997-12-22,17.859375
500391,INTC,1997-12-23,17.546875
500392,INTC,1997-12-24,17.5625
500393,INTC,1997-12-26,17.71875
500394,INTC,1997-12-29,17.703125
500395,INTC,1997-12-30,17.921875
500396,INTC,1997-12-31,17.5625
500397,INTC,1998-01-02,18.15625
500398,INTC,1998-01-05,18.625
500399,INTC,1998-01-06,18.28125
500400,INTC,1998-01-07,18.1875
500401,INTC,1998-01-08,18.578125
500402,INTC,1998-01-09,17.96875
500403,INTC,1998-01-12,18.90625
500404,INTC,1998-01-13,19.234375
500405,INTC,1998-01-14,18.859375
500406,INTC,1998-01-15,18.828125
500407,INTC,1998-01-16,18.703125
500408,INTC,1998-01-20,19.0625
500409,INTC,1998-01-21,19.171875
500410,INTC,1998-01-22,19.125
500411,INTC,1998-01-23,19.296875
500412,INTC,1998-01-26,19.421875
500413,INTC,1998-01-27,19.796875
500414,INTC,1998-01-28,20.21875
500415,INTC,1998-01-29,20.5
500416,INTC,1998-01-30,20.25
500417,INTC,1998-02-02,20.765625
500418,INTC,1998-02-03,21.578125
500419,INTC,1998-02-04,21.890625
500420,INTC,1998-02-05,21.625
500421,INTC,1998-02-06,21.88671875
500422,INTC,1998-02-09,21.453125
500423,INTC,1998-02-10,21.5625
500424,INTC,1998-02-11,21.265625
500425,INTC,1998-02-12,21.25
500426,INTC,1998-02-13,20.953125
500427,INTC,1998-02-17,21.15625
500428,INTC,1998-02-18,21.734375
500429,INTC,1998-02-19,22.640625
500430,INTC,1998-02-20,22.953125
500431,INTC,1998-02-23,23.546875
500432,INTC,1998-02-24,23.09375
500433,INTC,1998-02-25,23.5
500434,INTC,1998-02-26,23.078125
500435,INTC,1998-02-27,22.421875
500436,INTC,1998-03-02,21.90625
500437,INTC,1998-03-03,21.328125
500438,INTC,1998-03-04,21.609375
500439,INTC,1998-03-05,18.890625
500440,INTC,1998-03-06,19.53125
500441,INTC,1998-03-09,18.765625
500442,INTC,1998-03-10,18.875
500443,INTC,1998-03-11,18.96875
500444,INTC,1998-03-12,19.09375
500445,INTC,1998-03-13,19.15625
500446,INTC,1998-03-16,19.421875
500447,INTC,1998-03-17,19.1875
500448,INTC,1998-03-18,19.25
500449,INTC,1998-03-19,19.328125
500450,INTC,1998-03-20,18.9375
500451,INTC,1998-03-23,18.765625
500452,INTC,1998-03-24,18.609375
500453,INTC,1998-03-25,19.015625
500454,INTC,1998-03-26,19.546875
500455,INTC,1998-03-27,19.71875
500456,INTC,1998-03-30,19.34375
500457,INTC,1998-03-31,19.515625
500458,INTC,1998-04-01,19.375
500459,INTC,1998-04-02,19.09375
500460,INTC,1998-04-03,19.1875
500461,INTC,1998-04-06,18.46875
500462,INTC,1998-04-07,18.15625
500463,INTC,1998-04-08,18.140625
500464,INTC,1998-04-09,18.4375
500465,INTC,1998-04-13,19.0625
500466,INTC,1998-04-14,19.0
500467,INTC,1998-04-15,18.71875
500468,INTC,1998-04-16,18.59375
500469,INTC,1998-04-17,18.796875
500470,INTC,1998-04-20,19.125
500471,INTC,1998-04-21,19.734375
500472,INTC,1998-04-22,21.015625
500473,INTC,1998-04-23,20.8125
500474,INTC,1998-04-24,20.515625
500475,INTC,1998-04-27,20.0
500476,INTC,1998-04-28,19.828125
500477,INTC,1998-04-29,20.03125
500478,INTC,1998-04-30,20.203125
500479,INTC,1998-05-01,20.53125
500480,INTC,1998-05-04,20.5
500481,INTC,1998-05-05,20.46875
500482,INTC,1998-05-06,20.34375
500483,INTC,1998-05-07,20.25
500484,INTC,1998-05-08,21.015625
500485,INTC,1998-05-11,20.625
500486,INTC,1998-05-12,21.140625
500487,INTC,1998-05-13,21.203125
500488,INTC,1998-05-14,21.140625
500489,INTC,1998-05-15,20.078125
500490,INTC,1998-05-18,19.84375
500491,INTC,1998-05-19,19.890625
500492,INTC,1998-05-20,19.25
500493,INTC,1998-05-21,18.53125
500494,INTC,1998-05-22,18.578125
500495,INTC,1998-05-26,18.671875
500496,INTC,1998-05-27,18.578125
500497,INTC,1998-05-28,18.375
500498,INTC,1998-05-29,17.859375
500499,INTC,1998-06-01,17.0
500500,INTC,1998-06-02,17.3125
500501,INTC,1998-06-03,16.484375
500502,INTC,1998-06-04,17.046875
500503,INTC,1998-06-05,17.453125
500504,INTC,1998-06-08,17.328125
500505,INTC,1998-06-09,17.546875
500506,INTC,1998-06-10,17.140625
500507,INTC,1998-06-11,17.140625
500508,INTC,1998-06-12,17.109375
500509,INTC,1998-06-15,16.71875
500510,INTC,1998-06-16,17.453125
500511,INTC,1998-06-17,17.3125
500512,INTC,1998-06-18,17.421875
500513,INTC,1998-06-19,17.5
500514,INTC,1998-06-22,18.46875
500515,INTC,1998-06-23,18.8125
500516,INTC,1998-06-24,19.34375
500517,INTC,1998-06-25,18.90625
500518,INTC,1998-06-26,19.09375
500519,INTC,1998-06-29,18.953125
500520,INTC,1998-06-30,18.53125
500521,INTC,1998-07-01,18.796875
500522,INTC,1998-07-02,18.3125
500523,INTC,1998-07-06,18.37109375
500524,INTC,1998-07-07,18.78125
500525,INTC,1998-07-08,19.578125
500526,INTC,1998-07-09,19.9375
500527,INTC,1998-07-10,19.9375
500528,INTC,1998-07-13,20.59375
500529,INTC,1998-07-14,20.171875
500530,INTC,1998-07-15,21.0625
500531,INTC,1998-07-16,21.0625
500532,INTC,1998-07-17,20.78125
500533,INTC,1998-07-20,20.4375
500534,INTC,1998-07-21,20.40625
500535,INTC,1998-07-22,20.59375
500536,INTC,1998-07-23,20.640625
500537,INTC,1998-07-24,20.765625
500538,INTC,1998-07-27,21.515625
500539,INTC,1998-07-28,21.40625
500540,INTC,1998-07-29,21.15625
500541,INTC,1998-07-30,21.90625
500542,INTC,1998-07-31,21.109375
500543,INTC,1998-08-03,21.203125
500544,INTC,1998-08-04,20.484375
500545,INTC,1998-08-05,21.03125
500546,INTC,1998-08-06,21.75
500547,INTC,1998-08-07,21.671875
500548,INTC,1998-08-10,21.65625
500549,INTC,1998-08-11,21.140625
500550,INTC,1998-08-12,21.40625
500551,INTC,1998-08-13,21.3125
500552,INTC,1998-08-14,21.546875
500553,INTC,1998-08-17,22.390625
500554,INTC,1998-08-18,22.859375
500555,INTC,1998-08-19,22.390625
500556,INTC,1998-08-20,21.5
500557,INTC,1998-08-21,21.234375
500558,INTC,1998-08-24,21.15625
500559,INTC,1998-08-25,21.10546875
500560,INTC,1998-08-26,20.75
500561,INTC,1998-08-27,19.9375
500562,INTC,1998-08-28,19.25
500563,INTC,1998-08-31,17.796875
500564,INTC,1998-09-01,19.0
500565,INTC,1998-09-02,18.71875
500566,INTC,1998-09-03,19.1875
500567,INTC,1998-09-04,19.5625
500568,INTC,1998-09-08,20.4765625
500569,INTC,1998-09-09,20.3125
500570,INTC,1998-09-10,19.765625
500571,INTC,1998-09-11,21.234375
500572,INTC,1998-09-14,21.453125
500573,INTC,1998-09-15,21.484375
500574,INTC,1998-09-16,21.265625
500575,INTC,1998-09-17,20.75
500576,INTC,1998-09-18,20.75
500577,INTC,1998-09-21,21.15625
500578,INTC,1998-09-22,20.890625
500579,INTC,1998-09-23,21.765625
500580,INTC,1998-09-24,21.328125
500581,INTC,1998-09-25,22.078125
500582,INTC,1998-09-28,21.75
500583,INTC,1998-09-29,22.125
500584,INTC,1998-09-30,21.4375
500585,INTC,1998-10-01,20.859375
500586,INTC,1998-10-02,20.96875
500587,INTC,1998-10-05,20.140625
500588,INTC,1998-10-06,19.90625
500589,INTC,1998-10-07,19.765625
500590,INTC,1998-10-08,19.609375
500591,INTC,1998-10-09,20.953125
500592,INTC,1998-10-12,21.359375
500593,INTC,1998-10-13,20.890625
500594,INTC,1998-10-14,20.640625
500595,INTC,1998-10-15,21.140625
500596,INTC,1998-10-16,20.9375
500597,INTC,1998-10-19,21.25
500598,INTC,1998-10-20,21.140625
500599,INTC,1998-10-21,21.765625
500600,INTC,1998-10-22,21.84375
500601,INTC,1998-10-23,21.8125
500602,INTC,1998-10-26,22.234375
500603,INTC,1998-10-27,21.828125
500604,INTC,1998-10-28,22.3046875
500605,INTC,1998-10-29,22.4375
500606,INTC,1998-10-30,22.296875
500607,INTC,1998-11-02,22.953125
500608,INTC,1998-11-03,22.609375
500609,INTC,1998-11-04,23.703125
500610,INTC,1998-11-05,23.5
500611,INTC,1998-11-06,23.859375
500612,INTC,1998-11-09,24.0
500613,INTC,1998-11-10,24.390625
500614,INTC,1998-11-11,25.921875
500615,INTC,1998-11-12,25.671875
500616,INTC,1998-11-13,25.9375
500617,INTC,1998-11-16,26.71875
500618,INTC,1998-11-17,27.125
500619,INTC,1998-11-18,27.46875
500620,INTC,1998-11-19,28.21875
500621,INTC,1998-11-20,28.015625
500622,INTC,1998-11-23,28.390625
500623,INTC,1998-11-24,27.609375
500624,INTC,1998-11-25,27.4375
500625,INTC,1998-11-27,27.5
500626,INTC,1998-11-30,26.90625
500627,INTC,1998-12-01,28.75
500628,INTC,1998-12-02,28.390625
500629,INTC,1998-12-03,27.375
500630,INTC,1998-12-04,29.078125
500631,INTC,1998-12-07,29.734375
500632,INTC,1998-12-08,30.015625
500633,INTC,1998-12-09,29.796875
500634,INTC,1998-12-10,28.65625
500635,INTC,1998-12-11,29.109375
500636,INTC,1998-12-14,27.890625
500637,INTC,1998-12-15,28.984375
500638,INTC,1998-12-16,28.53125
500639,INTC,1998-12-17,29.21875
500640,INTC,1998-12-18,30.0
500641,INTC,1998-12-21,30.671875
500642,INTC,1998-12-22,29.765625
500643,INTC,1998-12-23,31.25
500644,INTC,1998-12-24,31.25
500645,INTC,1998-12-28,30.53125
500646,INTC,1998-12-29,30.265625
500647,INTC,1998-12-30,29.796875
500648,INTC,1998-12-31,29.640625
500649,INTC,1999-01-04,30.203125
500650,INTC,1999-01-05,30.8125
500651,INTC,1999-01-06,32.375
500652,INTC,1999-01-07,32.3125
500653,INTC,1999-01-08,32.421875
500654,INTC,1999-01-11,34.9375
500655,INTC,1999-01-12,33.890625
500656,INTC,1999-01-13,34.75
500657,INTC,1999-01-14,33.4375
500658,INTC,1999-01-15,33.84375
500659,INTC,1999-01-19,34.84375
500660,INTC,1999-01-20,34.5625
500661,INTC,1999-01-21,33.375
500662,INTC,1999-01-22,32.21875
500663,INTC,1999-01-25,32.65625
500664,INTC,1999-01-26,34.234375
500665,INTC,1999-01-27,33.1875
500666,INTC,1999-01-28,34.296875
500667,INTC,1999-01-29,35.234375
500668,INTC,1999-02-01,34.46875
500669,INTC,1999-02-02,33.65625
500670,INTC,1999-02-03,34.671875
500671,INTC,1999-02-04,32.53125
500672,INTC,1999-02-05,31.890625
500673,INTC,1999-02-08,33.0
500674,INTC,1999-02-09,31.328125
500675,INTC,1999-02-10,32.203125
500676,INTC,1999-02-11,33.3125
500677,INTC,1999-02-12,31.625
500678,INTC,1999-02-16,31.59375
500679,INTC,1999-02-17,31.15625
500680,INTC,1999-02-18,32.03125
500681,INTC,1999-02-19,32.015625
500682,INTC,1999-02-22,33.203125
500683,INTC,1999-02-23,33.5625
500684,INTC,1999-02-24,32.59375
500685,INTC,1999-02-25,31.9375
500686,INTC,1999-02-26,29.984375
500687,INTC,1999-03-01,29.265625
500688,INTC,1999-03-02,27.453125
500689,INTC,1999-03-03,28.671875
500690,INTC,1999-03-04,28.34375
500691,INTC,1999-03-05,28.65625
500692,INTC,1999-03-08,29.90625
500693,INTC,1999-03-09,28.828125
500694,INTC,1999-03-10,29.21875
500695,INTC,1999-03-11,29.53125
500696,INTC,1999-03-12,29.5625
500697,INTC,1999-03-15,29.46875
500698,INTC,1999-03-16,30.09375
500699,INTC,1999-03-17,30.125
500700,INTC,1999-03-18,30.453125
500701,INTC,1999-03-19,29.75
500702,INTC,1999-03-22,28.78125
500703,INTC,1999-03-23,28.640625
500704,INTC,1999-03-24,29.8125
500705,INTC,1999-03-25,29.484375
500706,INTC,1999-03-26,29.171875
500707,INTC,1999-03-29,30.390625
500708,INTC,1999-03-30,30.390625
500709,INTC,1999-03-31,29.71875
500710,INTC,1999-04-01,30.21875
500711,INTC,1999-04-05,31.875
500712,INTC,1999-04-06,32.609375
500713,INTC,1999-04-07,33.03125
500714,INTC,1999-04-08,32.765625
500715,INTC,1999-04-09,32.703125
500716,INTC,1999-04-12,30.625
500717,INTC,1999-04-13,30.25
500718,INTC,1999-04-14,28.5
500719,INTC,1999-04-15,29.21875
500720,INTC,1999-04-16,28.625
500721,INTC,1999-04-19,27.75
500722,INTC,1999-04-20,28.28125
500723,INTC,1999-04-21,29.21875
500724,INTC,1999-04-22,30.75
500725,INTC,1999-04-23,30.875
500726,INTC,1999-04-26,32.21875
500727,INTC,1999-04-27,31.125
500728,INTC,1999-04-28,30.59375
500729,INTC,1999-04-29,30.40625
500730,INTC,1999-04-30,30.59375
500731,INTC,1999-05-03,31.5625
500732,INTC,1999-05-04,30.84375
500733,INTC,1999-05-05,32.0
500734,INTC,1999-05-06,29.84375
500735,INTC,1999-05-07,30.46875
500736,INTC,1999-05-10,30.3125
500737,INTC,1999-05-11,31.15625
500738,INTC,1999-05-12,31.25
500739,INTC,1999-05-13,30.03125
500740,INTC,1999-05-14,29.0
500741,INTC,1999-05-17,29.71875
500742,INTC,1999-05-18,29.46875
500743,INTC,1999-05-19,29.84375
500744,INTC,1999-05-20,28.84375
500745,INTC,1999-05-21,28.5
500746,INTC,1999-05-24,27.96875
500747,INTC,1999-05-25,26.4375
500748,INTC,1999-05-26,25.84375
500749,INTC,1999-05-27,26.5625
500750,INTC,1999-05-28,27.03125
500751,INTC,1999-06-01,25.34375
500752,INTC,1999-06-02,25.96875
500753,INTC,1999-06-03,25.25
500754,INTC,1999-06-04,26.59375
500755,INTC,1999-06-07,26.71875
500756,INTC,1999-06-08,25.84375
500757,INTC,1999-06-09,26.5625
500758,INTC,1999-06-10,27.6875
500759,INTC,1999-06-11,27.21875
500760,INTC,1999-06-14,27.1875
500761,INTC,1999-06-15,27.84375
500762,INTC,1999-06-16,29.84375
500763,INTC,1999-06-17,29.0
500764,INTC,1999-06-18,27.46875
500765,INTC,1999-06-21,28.40625
500766,INTC,1999-06-22,27.84375
500767,INTC,1999-06-23,28.28125
500768,INTC,1999-06-24,27.53125
500769,INTC,1999-06-25,27.65625
500770,INTC,1999-06-28,28.5
500771,INTC,1999-06-29,29.625
500772,INTC,1999-06-30,29.75
500773,INTC,1999-07-01,31.4375
500774,INTC,1999-07-02,31.75
500775,INTC,1999-07-06,31.9375
500776,INTC,1999-07-07,32.1875
500777,INTC,1999-07-08,32.875
500778,INTC,1999-07-09,33.125
500779,INTC,1999-07-12,32.71875
500780,INTC,1999-07-13,32.6875
500781,INTC,1999-07-14,34.0
500782,INTC,1999-07-15,33.84375
500783,INTC,1999-07-16,33.5625
500784,INTC,1999-07-19,33.78125
500785,INTC,1999-07-20,32.46875
500786,INTC,1999-07-21,32.78125
500787,INTC,1999-07-22,31.9375
500788,INTC,1999-07-23,32.09375
500789,INTC,1999-07-26,31.4375
500790,INTC,1999-07-27,33.78125
500791,INTC,1999-07-28,35.15625
500792,INTC,1999-07-29,34.75
500793,INTC,1999-07-30,34.5
500794,INTC,1999-08-02,35.65625
500795,INTC,1999-08-03,36.46875
500796,INTC,1999-08-04,36.40625
500797,INTC,1999-08-05,35.71875
500798,INTC,1999-08-06,35.78125
500799,INTC,1999-08-09,36.71875
500800,INTC,1999-08-10,35.875
500801,INTC,1999-08-11,38.0
500802,INTC,1999-08-12,37.96875
500803,INTC,1999-08-13,39.875
500804,INTC,1999-08-16,39.28125
500805,INTC,1999-08-17,39.5
500806,INTC,1999-08-18,39.25
500807,INTC,1999-08-19,38.65625
500808,INTC,1999-08-20,39.96875
500809,INTC,1999-08-23,41.46875
500810,INTC,1999-08-24,41.5625
500811,INTC,1999-08-25,41.84375
500812,INTC,1999-08-26,40.53125
500813,INTC,1999-08-27,41.5
500814,INTC,1999-08-30,41.125
500815,INTC,1999-08-31,41.09375
500816,INTC,1999-09-01,41.71875
500817,INTC,1999-09-02,42.65625
500818,INTC,1999-09-03,44.65625
500819,INTC,1999-09-07,43.8125
500820,INTC,1999-09-08,42.96875
500821,INTC,1999-09-09,43.875
500822,INTC,1999-09-10,43.6875
500823,INTC,1999-09-13,42.1875
500824,INTC,1999-09-14,42.90625
500825,INTC,1999-09-15,41.5
500826,INTC,1999-09-16,41.3125
500827,INTC,1999-09-17,42.3125
500828,INTC,1999-09-20,42.03125
500829,INTC,1999-09-21,41.0
500830,INTC,1999-09-22,41.40625
500831,INTC,1999-09-23,38.75
500832,INTC,1999-09-24,37.8359375
500833,INTC,1999-09-27,39.09375
500834,INTC,1999-09-28,38.75
500835,INTC,1999-09-29,37.59375
500836,INTC,1999-09-30,37.15625
500837,INTC,1999-10-01,37.46875
500838,INTC,1999-10-04,38.5
500839,INTC,1999-10-05,38.09375
500840,INTC,1999-10-06,38.46875
500841,INTC,1999-10-07,37.8125
500842,INTC,1999-10-08,37.84375
500843,INTC,1999-10-11,38.25
500844,INTC,1999-10-12,38.34375
500845,INTC,1999-10-13,36.0625
500846,INTC,1999-10-14,36.671875
500847,INTC,1999-10-15,35.4375
500848,INTC,1999-10-18,34.6875
500849,INTC,1999-10-19,32.5625
500850,INTC,1999-10-20,34.96875
500851,INTC,1999-10-21,35.84375
500852,INTC,1999-10-22,36.71875
500853,INTC,1999-10-25,35.625
500854,INTC,1999-10-26,35.71875
500855,INTC,1999-10-27,34.71875
500856,INTC,1999-10-28,36.09375
500857,INTC,1999-10-29,38.71875
500858,INTC,1999-11-01,38.0
500859,INTC,1999-11-02,38.75
500860,INTC,1999-11-03,39.875
500861,INTC,1999-11-04,40.78125
500862,INTC,1999-11-05,41.1875
500863,INTC,1999-11-08,41.0625
500864,INTC,1999-11-09,40.03125
500865,INTC,1999-11-10,39.5
500866,INTC,1999-11-11,39.71875
500867,INTC,1999-11-12,38.09375
500868,INTC,1999-11-15,37.03125
500869,INTC,1999-11-16,38.28125
500870,INTC,1999-11-17,37.375
500871,INTC,1999-11-18,39.25
500872,INTC,1999-11-19,39.9375
500873,INTC,1999-11-22,40.25
500874,INTC,1999-11-23,39.5
500875,INTC,1999-11-24,41.09375
500876,INTC,1999-11-26,40.125
500877,INTC,1999-11-29,39.46875
500878,INTC,1999-11-30,38.34375
500879,INTC,1999-12-01,38.15625
500880,INTC,1999-12-02,38.78125
500881,INTC,1999-12-03,39.34375
500882,INTC,1999-12-06,38.9375
500883,INTC,1999-12-07,38.59375
500884,INTC,1999-12-08,37.25
500885,INTC,1999-12-09,36.625
500886,INTC,1999-12-10,36.125
500887,INTC,1999-12-13,37.03125
500888,INTC,1999-12-14,36.21875
500889,INTC,1999-12-15,39.46875
500890,INTC,1999-12-16,40.125
500891,INTC,1999-12-17,41.03125
500892,INTC,1999-12-20,40.53125
500893,INTC,1999-12-21,41.4375
500894,INTC,1999-12-22,41.25
500895,INTC,1999-12-23,41.5625
500896,INTC,1999-12-27,42.53125
500897,INTC,1999-12-28,41.5
500898,INTC,1999-12-29,41.9375
500899,INTC,1999-12-30,41.84375
500900,INTC,1999-12-31,41.15625
500901,INTC,2000-01-03,43.5
500902,INTC,2000-01-04,41.46875
500903,INTC,2000-01-05,41.8125
500904,INTC,2000-01-06,39.375
500905,INTC,2000-01-07,41.0
500906,INTC,2000-01-10,42.875
500907,INTC,2000-01-11,44.84375
500908,INTC,2000-01-12,45.625
500909,INTC,2000-01-13,45.53125
500910,INTC,2000-01-14,51.53125
500911,INTC,2000-01-18,51.0625
500912,INTC,2000-01-19,50.03125
500913,INTC,2000-01-20,47.8125
500914,INTC,2000-01-21,48.96875
500915,INTC,2000-01-24,49.40625
500916,INTC,2000-01-25,50.78125
500917,INTC,2000-01-26,48.25
500918,INTC,2000-01-27,49.0625
500919,INTC,2000-01-28,47.0
500920,INTC,2000-01-31,49.46875
500921,INTC,2000-02-01,50.71875
500922,INTC,2000-02-02,50.03125
500923,INTC,2000-02-03,52.09375
500924,INTC,2000-02-04,52.375
500925,INTC,2000-02-07,53.96875
500926,INTC,2000-02-08,54.40625
500927,INTC,2000-02-09,52.3125
500928,INTC,2000-02-10,53.8125
500929,INTC,2000-02-11,52.9375
500930,INTC,2000-02-14,54.9375
500931,INTC,2000-02-15,56.0
500932,INTC,2000-02-16,53.59375
500933,INTC,2000-02-17,55.0
500934,INTC,2000-02-18,52.6875
500935,INTC,2000-02-22,53.375
500936,INTC,2000-02-23,54.53125
500937,INTC,2000-02-24,57.125
500938,INTC,2000-02-25,56.625
500939,INTC,2000-02-28,56.1875
500940,INTC,2000-02-29,56.5
500941,INTC,2000-03-01,57.9375
500942,INTC,2000-03-02,57.875
500943,INTC,2000-03-03,59.625
500944,INTC,2000-03-06,58.6875
500945,INTC,2000-03-07,57.875
500946,INTC,2000-03-08,57.46875
500947,INTC,2000-03-09,59.1875
500948,INTC,2000-03-10,60.09375
500949,INTC,2000-03-13,61.0625
500950,INTC,2000-03-14,58.9375
500951,INTC,2000-03-15,60.09375
500952,INTC,2000-03-16,62.53125
500953,INTC,2000-03-17,64.9375
500954,INTC,2000-03-20,67.5
500955,INTC,2000-03-21,69.21875
500956,INTC,2000-03-22,72.03125
500957,INTC,2000-03-23,71.3125
500958,INTC,2000-03-24,69.53125
500959,INTC,2000-03-27,71.34375
500960,INTC,2000-03-28,67.84375
500961,INTC,2000-03-29,65.9375
500962,INTC,2000-03-30,63.5
500963,INTC,2000-03-31,65.96875
500964,INTC,2000-04-03,65.3125
500965,INTC,2000-04-04,66.375
500966,INTC,2000-04-05,64.9375
500967,INTC,2000-04-06,64.90625
500968,INTC,2000-04-07,68.40625
500969,INTC,2000-04-10,65.5625
500970,INTC,2000-04-11,65.375
500971,INTC,2000-04-12,60.9375
500972,INTC,2000-04-13,60.5625
500973,INTC,2000-04-14,55.25
500974,INTC,2000-04-17,61.5
500975,INTC,2000-04-18,64.5
500976,INTC,2000-04-19,59.53125
500977,INTC,2000-04-20,57.6875
500978,INTC,2000-04-24,58.0625
500979,INTC,2000-04-25,62.5
500980,INTC,2000-04-26,60.40625
500981,INTC,2000-04-27,62.65625
500982,INTC,2000-04-28,63.40625
500983,INTC,2000-05-01,63.5625
500984,INTC,2000-05-02,60.59375
500985,INTC,2000-05-03,59.53125
500986,INTC,2000-05-04,59.78125
500987,INTC,2000-05-05,61.6875
500988,INTC,2000-05-08,58.8125
500989,INTC,2000-05-09,58.46875
500990,INTC,2000-05-10,53.03125
500991,INTC,2000-05-11,57.78125
500992,INTC,2000-05-12,57.5
500993,INTC,2000-05-15,59.0625
500994,INTC,2000-05-16,60.9375
500995,INTC,2000-05-17,61.59375
500996,INTC,2000-05-18,61.96875
500997,INTC,2000-05-19,58.9375
500998,INTC,2000-05-22,59.1875
500999,INTC,2000-05-23,54.9375
501000,INTC,2000-05-24,58.6875
501001,INTC,2000-05-25,57.59375
501002,INTC,2000-05-26,58.78125
501003,INTC,2000-05-30,62.875
501004,INTC,2000-05-31,62.34375
501005,INTC,2000-06-01,64.84375
501006,INTC,2000-06-02,67.09375
501007,INTC,2000-06-05,66.28125
501008,INTC,2000-06-06,64.78125
501009,INTC,2000-06-07,64.46875
501010,INTC,2000-06-08,63.09375
501011,INTC,2000-06-09,63.53125
501012,INTC,2000-06-12,62.53125
501013,INTC,2000-06-13,65.75
501014,INTC,2000-06-14,63.21875
501015,INTC,2000-06-15,64.125
501016,INTC,2000-06-16,63.03125
501017,INTC,2000-06-19,68.25
501018,INTC,2000-06-20,69.15625
501019,INTC,2000-06-21,69.5
501020,INTC,2000-06-22,67.03125
501021,INTC,2000-06-23,67.1875
501022,INTC,2000-06-26,67.09375
501023,INTC,2000-06-27,65.6875
501024,INTC,2000-06-28,66.1875
501025,INTC,2000-06-29,65.875
501026,INTC,2000-06-30,66.84375
501027,INTC,2000-07-03,68.4375
501028,INTC,2000-07-05,65.8125
501029,INTC,2000-07-06,68.3125
501030,INTC,2000-07-07,69.65625
501031,INTC,2000-07-10,68.90625
501032,INTC,2000-07-11,69.40625
501033,INTC,2000-07-12,70.59375
501034,INTC,2000-07-13,71.59375
501035,INTC,2000-07-14,73.34375
501036,INTC,2000-07-17,73.15625
501037,INTC,2000-07-18,71.5
501038,INTC,2000-07-19,69.0625
501039,INTC,2000-07-20,71.34375
501040,INTC,2000-07-21,69.09375
501041,INTC,2000-07-24,69.0
501042,INTC,2000-07-25,70.4375
501043,INTC,2000-07-26,69.5
501044,INTC,2000-07-27,68.5
501045,INTC,2000-07-28,64.5625
501046,INTC,2000-07-31,66.75
501047,INTC,2000-08-01,64.625
501048,INTC,2000-08-02,63.3125
501049,INTC,2000-08-03,65.0625
501050,INTC,2000-08-04,62.5625
501051,INTC,2000-08-07,62.9375
501052,INTC,2000-08-08,61.625
501053,INTC,2000-08-09,63.5625
501054,INTC,2000-08-10,62.0
501055,INTC,2000-08-11,63.8125
501056,INTC,2000-08-14,66.9375
501057,INTC,2000-08-15,67.875
501058,INTC,2000-08-16,68.0625
501059,INTC,2000-08-17,70.0625
501060,INTC,2000-08-18,70.5625
501061,INTC,2000-08-21,72.0625
501062,INTC,2000-08-22,72.125
501063,INTC,2000-08-23,74.625
501064,INTC,2000-08-24,74.25
501065,INTC,2000-08-25,72.9375
501066,INTC,2000-08-28,73.875
501067,INTC,2000-08-29,74.0625
501068,INTC,2000-08-30,73.5
501069,INTC,2000-08-31,74.875
501070,INTC,2000-09-01,73.9375
501071,INTC,2000-09-05,69.25
501072,INTC,2000-09-06,65.703125
501073,INTC,2000-09-07,67.4375
501074,INTC,2000-09-08,65.375
501075,INTC,2000-09-11,64.6875
501076,INTC,2000-09-12,64.9375
501077,INTC,2000-09-13,61.25
501078,INTC,2000-09-14,59.625
501079,INTC,2000-09-15,57.515625
501080,INTC,2000-09-18,55.8125
501081,INTC,2000-09-19,60.375
501082,INTC,2000-09-20,63.0625
501083,INTC,2000-09-21,61.484375
501084,INTC,2000-09-22,47.9375
501085,INTC,2000-09-25,45.375
501086,INTC,2000-09-26,43.3125
501087,INTC,2000-09-27,43.875
501088,INTC,2000-09-28,44.4375
501089,INTC,2000-09-29,41.5625
501090,INTC,2000-10-02,40.125
501091,INTC,2000-10-03,40.3125
501092,INTC,2000-10-04,42.0
501093,INTC,2000-10-05,41.0
501094,INTC,2000-10-06,39.9375
501095,INTC,2000-10-09,39.0625
501096,INTC,2000-10-10,37.5625
501097,INTC,2000-10-11,35.375
501098,INTC,2000-10-12,37.125
501099,INTC,2000-10-13,40.375
501100,INTC,2000-10-16,35.6875
501101,INTC,2000-10-17,36.1875
501102,INTC,2000-10-18,38.1875
501103,INTC,2000-10-19,41.9375
501104,INTC,2000-10-20,43.0625
501105,INTC,2000-10-23,43.3125
501106,INTC,2000-10-24,42.0
501107,INTC,2000-10-25,41.3125
501108,INTC,2000-10-26,44.6875
501109,INTC,2000-10-27,46.375
501110,INTC,2000-10-30,45.0
501111,INTC,2000-10-31,45.0
501112,INTC,2000-11-01,44.875
501113,INTC,2000-11-02,46.6875
501114,INTC,2000-11-03,45.9375
501115,INTC,2000-11-06,46.5625
501116,INTC,2000-11-07,46.1875
501117,INTC,2000-11-08,42.6875
501118,INTC,2000-11-09,41.375
501119,INTC,2000-11-10,37.0
501120,INTC,2000-11-13,38.1875
501121,INTC,2000-11-14,40.9375
501122,INTC,2000-11-15,41.5
501123,INTC,2000-11-16,40.0
501124,INTC,2000-11-17,41.5
501125,INTC,2000-11-20,41.125
501126,INTC,2000-11-21,42.625
501127,INTC,2000-11-22,41.1875
501128,INTC,2000-11-24,43.9375
501129,INTC,2000-11-27,43.9375
501130,INTC,2000-11-28,42.03125
501131,INTC,2000-11-29,42.75
501132,INTC,2000-11-30,38.0625
501133,INTC,2000-12-01,34.125
501134,INTC,2000-12-04,32.9375
501135,INTC,2000-12-05,36.0
501136,INTC,2000-12-06,31.75
501137,INTC,2000-12-07,32.3125
501138,INTC,2000-12-08,34.0
501139,INTC,2000-12-11,37.4375
501140,INTC,2000-12-12,36.5
501141,INTC,2000-12-13,35.5
501142,INTC,2000-12-14,35.125
501143,INTC,2000-12-15,32.4375
501144,INTC,2000-12-18,33.25
501145,INTC,2000-12-19,33.4375
501146,INTC,2000-12-20,31.9375
501147,INTC,2000-12-21,33.125
501148,INTC,2000-12-22,32.9375
501149,INTC,2000-12-26,32.875
501150,INTC,2000-12-27,32.5625
501151,INTC,2000-12-28,30.9375
501152,INTC,2000-12-29,30.0625
501153,INTC,2001-01-02,31.0625
501154,INTC,2001-01-03,34.234375
501155,INTC,2001-01-04,33.796875
501156,INTC,2001-01-05,32.0625
501157,INTC,2001-01-08,31.9375
501158,INTC,2001-01-09,32.25
501159,INTC,2001-01-10,33.0
501160,INTC,2001-01-11,33.375
501161,INTC,2001-01-12,32.125
501162,INTC,2001-01-16,31.375
501163,INTC,2001-01-17,30.5
501164,INTC,2001-01-18,32.1875
501165,INTC,2001-01-19,33.5625
501166,INTC,2001-01-22,33.375
501167,INTC,2001-01-23,35.375
501168,INTC,2001-01-24,36.25
501169,INTC,2001-01-25,34.5
501170,INTC,2001-01-26,35.875
501171,INTC,2001-01-29,37.0625
501172,INTC,2001-01-30,37.0
501173,INTC,2001-01-31,37.0
501174,INTC,2001-02-01,37.8125
501175,INTC,2001-02-02,35.6875
501176,INTC,2001-02-05,34.6875
501177,INTC,2001-02-06,35.4375
501178,INTC,2001-02-07,34.9375
501179,INTC,2001-02-08,34.625
501180,INTC,2001-02-09,33.5
501181,INTC,2001-02-12,34.5625
501182,INTC,2001-02-13,32.4375
501183,INTC,2001-02-14,34.125
501184,INTC,2001-02-15,35.8125
501185,INTC,2001-02-16,34.375
501186,INTC,2001-02-20,31.4375
501187,INTC,2001-02-21,30.75
501188,INTC,2001-02-22,30.0
501189,INTC,2001-02-23,29.9375
501190,INTC,2001-02-26,29.5
501191,INTC,2001-02-27,29.0
501192,INTC,2001-02-28,28.5625
501193,INTC,2001-03-01,29.125
501194,INTC,2001-03-02,29.3125
501195,INTC,2001-03-05,30.375
501196,INTC,2001-03-06,31.5
501197,INTC,2001-03-07,32.9375
501198,INTC,2001-03-08,33.25
501199,INTC,2001-03-09,29.4375
501200,INTC,2001-03-12,27.75
501201,INTC,2001-03-13,29.375
501202,INTC,2001-03-14,29.0625
501203,INTC,2001-03-15,28.5
501204,INTC,2001-03-16,27.875
501205,INTC,2001-03-19,27.0625
501206,INTC,2001-03-20,24.625
501207,INTC,2001-03-21,25.5625
501208,INTC,2001-03-22,28.6875
501209,INTC,2001-03-23,28.8125
501210,INTC,2001-03-26,28.3125
501211,INTC,2001-03-27,29.375
501212,INTC,2001-03-28,26.9375
501213,INTC,2001-03-29,26.5625
501214,INTC,2001-03-30,26.3125
501215,INTC,2001-04-02,25.796875
501216,INTC,2001-04-03,25.0
501217,INTC,2001-04-04,22.625
501218,INTC,2001-04-05,25.625
501219,INTC,2001-04-06,23.625
501220,INTC,2001-04-09,23.200000762939453
501221,INTC,2001-04-10,24.770000457763672
501222,INTC,2001-04-11,27.520000457763672
501223,INTC,2001-04-12,28.1200008392334
501224,INTC,2001-04-16,26.299999237060547
501225,INTC,2001-04-17,26.040000915527344
501226,INTC,2001-04-18,31.280000686645508
501227,INTC,2001-04-19,32.4900016784668
501228,INTC,2001-04-20,32.43000030517578
501229,INTC,2001-04-23,30.31999969482422
501230,INTC,2001-04-24,29.13999938964844
501231,INTC,2001-04-25,29.030000686645508
501232,INTC,2001-04-26,28.63999938964844
501233,INTC,2001-04-27,30.18000030517578
501234,INTC,2001-04-30,30.90999984741211
501235,INTC,2001-05-01,31.18000030517578
501236,INTC,2001-05-02,31.940000534057617
501237,INTC,2001-05-03,30.399999618530277
501238,INTC,2001-05-04,30.8799991607666
501239,INTC,2001-05-07,31.15999984741211
501240,INTC,2001-05-08,31.479999542236328
501241,INTC,2001-05-09,29.93000030517578
501242,INTC,2001-05-10,29.01000022888184
501243,INTC,2001-05-11,27.940000534057617
501244,INTC,2001-05-14,27.40999984741211
501245,INTC,2001-05-15,27.200000762939453
501246,INTC,2001-05-16,28.36000061035156
501247,INTC,2001-05-17,28.600000381469727
501248,INTC,2001-05-18,28.76000022888184
501249,INTC,2001-05-21,29.899999618530277
501250,INTC,2001-05-22,29.530000686645508
501251,INTC,2001-05-23,28.799999237060547
501252,INTC,2001-05-24,29.209999084472656
501253,INTC,2001-05-25,29.100000381469727
501254,INTC,2001-05-29,27.850000381469727
501255,INTC,2001-05-30,26.600000381469727
501256,INTC,2001-05-31,27.01000022888184
501257,INTC,2001-06-01,28.739999771118164
501258,INTC,2001-06-04,28.5
501259,INTC,2001-06-05,29.729999542236328
501260,INTC,2001-06-06,29.81999969482422
501261,INTC,2001-06-07,31.13999938964844
501262,INTC,2001-06-08,30.670000076293945
501263,INTC,2001-06-11,30.32999992370605
501264,INTC,2001-06-12,30.1299991607666
501265,INTC,2001-06-13,29.059999465942383
501266,INTC,2001-06-14,27.61000061035156
501267,INTC,2001-06-15,27.68000030517578
501268,INTC,2001-06-18,27.549999237060547
501269,INTC,2001-06-19,26.670000076293945
501270,INTC,2001-06-20,27.489999771118164
501271,INTC,2001-06-21,27.270000457763672
501272,INTC,2001-06-22,27.51000022888184
501273,INTC,2001-06-25,28.57999992370605
501274,INTC,2001-06-26,28.96999931335449
501275,INTC,2001-06-27,28.649999618530277
501276,INTC,2001-06-28,29.63999938964844
501277,INTC,2001-06-29,29.25
501278,INTC,2001-07-02,30.059999465942383
501279,INTC,2001-07-03,30.459999084472656
501280,INTC,2001-07-05,29.84000015258789
501281,INTC,2001-07-06,28.43000030517578
501282,INTC,2001-07-09,28.899999618530277
501283,INTC,2001-07-10,27.790000915527344
501284,INTC,2001-07-11,28.059999465942383
501285,INTC,2001-07-12,30.100000381469727
501286,INTC,2001-07-13,30.190000534057617
501287,INTC,2001-07-16,29.1299991607666
501288,INTC,2001-07-17,29.899999618530277
501289,INTC,2001-07-18,28.88999938964844
501290,INTC,2001-07-19,29.959999084472656
501291,INTC,2001-07-20,29.93000030517578
501292,INTC,2001-07-23,29.0
501293,INTC,2001-07-24,28.8799991607666
501294,INTC,2001-07-25,29.420000076293945
501295,INTC,2001-07-26,29.780000686645508
501296,INTC,2001-07-27,29.21999931335449
501297,INTC,2001-07-30,29.040000915527344
501298,INTC,2001-07-31,29.809999465942383
501299,INTC,2001-08-01,30.75
501300,INTC,2001-08-02,32.11000061035156
501301,INTC,2001-08-03,31.68000030517578
501302,INTC,2001-08-06,30.280000686645508
501303,INTC,2001-08-07,30.6200008392334
501304,INTC,2001-08-08,29.61000061035156
501305,INTC,2001-08-09,29.649999618530277
501306,INTC,2001-08-10,29.950000762939453
501307,INTC,2001-08-13,30.559999465942383
501308,INTC,2001-08-14,30.350000381469727
501309,INTC,2001-08-15,29.780000686645508
501310,INTC,2001-08-16,30.15999984741211
501311,INTC,2001-08-17,28.06999969482422
501312,INTC,2001-08-20,28.200000762939453
501313,INTC,2001-08-21,27.06999969482422
501314,INTC,2001-08-22,27.959999084472656
501315,INTC,2001-08-23,27.670000076293945
501316,INTC,2001-08-24,29.07999992370605
501317,INTC,2001-08-27,29.149999618530277
501318,INTC,2001-08-28,28.51000022888184
501319,INTC,2001-08-29,28.100000381469727
501320,INTC,2001-08-30,27.1299991607666
501321,INTC,2001-08-31,27.959999084472656
501322,INTC,2001-09-04,26.850000381469727
501323,INTC,2001-09-05,27.46999931335449
501324,INTC,2001-09-06,26.100000381469727
501325,INTC,2001-09-07,25.88999938964844
501326,INTC,2001-09-10,26.06999969482422
501327,INTC,2001-09-17,23.59000015258789
501328,INTC,2001-09-18,23.46999931335449
501329,INTC,2001-09-19,22.280000686645508
501330,INTC,2001-09-20,20.670000076293945
501331,INTC,2001-09-21,19.299999237060547
501332,INTC,2001-09-24,21.309999465942383
501333,INTC,2001-09-25,21.68000030517578
501334,INTC,2001-09-26,20.899999618530277
501335,INTC,2001-09-27,20.549999237060547
501336,INTC,2001-09-28,20.440000534057617
501337,INTC,2001-10-01,20.01000022888184
501338,INTC,2001-10-02,19.540000915527344
501339,INTC,2001-10-03,21.229999542236328
501340,INTC,2001-10-04,21.549999237060547
501341,INTC,2001-10-05,21.959999084472656
501342,INTC,2001-10-08,22.239999771118164
501343,INTC,2001-10-09,21.450000762939453
501344,INTC,2001-10-10,23.059999465942383
501345,INTC,2001-10-11,24.51000022888184
501346,INTC,2001-10-12,25.020000457763672
501347,INTC,2001-10-15,24.3799991607666
501348,INTC,2001-10-16,24.959999084472656
501349,INTC,2001-10-17,24.56999969482422
501350,INTC,2001-10-18,24.049999237060547
501351,INTC,2001-10-19,24.149999618530277
501352,INTC,2001-10-22,25.299999237060547
501353,INTC,2001-10-23,25.0
501354,INTC,2001-10-24,25.479999542236328
501355,INTC,2001-10-25,26.100000381469727
501356,INTC,2001-10-26,25.86000061035156
501357,INTC,2001-10-29,24.18000030517578
501358,INTC,2001-10-30,23.540000915527344
501359,INTC,2001-10-31,24.420000076293945
501360,INTC,2001-11-01,25.940000534057617
501361,INTC,2001-11-02,26.299999237060547
501362,INTC,2001-11-05,26.959999084472656
501363,INTC,2001-11-06,28.25
501364,INTC,2001-11-07,28.290000915527344
501365,INTC,2001-11-08,28.280000686645508
501366,INTC,2001-11-09,27.8799991607666
501367,INTC,2001-11-12,28.3799991607666
501368,INTC,2001-11-13,30.049999237060547
501369,INTC,2001-11-14,31.31999969482422
501370,INTC,2001-11-15,30.780000686645508
501371,INTC,2001-11-16,30.6299991607666
501372,INTC,2001-11-19,30.989999771118164
501373,INTC,2001-11-20,29.950000762939453
501374,INTC,2001-11-21,30.809999465942383
501375,INTC,2001-11-23,31.059999465942383
501376,INTC,2001-11-26,31.8700008392334
501377,INTC,2001-11-27,32.310001373291016
501378,INTC,2001-11-28,31.76000022888184
501379,INTC,2001-11-29,32.31999969482422
501380,INTC,2001-11-30,32.65999984741211
501381,INTC,2001-12-03,32.040000915527344
501382,INTC,2001-12-04,32.86000061035156
501383,INTC,2001-12-05,34.61000061035156
501384,INTC,2001-12-06,34.15999984741211
501385,INTC,2001-12-07,33.2400016784668
501386,INTC,2001-12-10,32.95000076293945
501387,INTC,2001-12-11,33.189998626708984
501388,INTC,2001-12-12,34.08000183105469
501389,INTC,2001-12-13,32.56999969482422
501390,INTC,2001-12-14,33.27000045776367
501391,INTC,2001-12-17,33.970001220703125
501392,INTC,2001-12-18,33.810001373291016
501393,INTC,2001-12-19,33.04999923706055
501394,INTC,2001-12-20,31.979999542236328
501395,INTC,2001-12-21,32.40999984741211
501396,INTC,2001-12-24,32.02000045776367
501397,INTC,2001-12-26,32.290000915527344
501398,INTC,2001-12-27,32.66999816894531
501399,INTC,2001-12-28,32.2400016784668
501400,INTC,2001-12-31,31.450000762939453
501401,INTC,2002-01-02,33.0
501402,INTC,2002-01-03,35.52000045776367
501403,INTC,2002-01-04,35.790000915527344
501404,INTC,2002-01-07,35.27000045776367
501405,INTC,2002-01-08,35.58000183105469
501406,INTC,2002-01-09,35.36000061035156
501407,INTC,2002-01-10,34.650001525878906
501408,INTC,2002-01-11,34.54999923706055
501409,INTC,2002-01-14,34.84000015258789
501410,INTC,2002-01-15,34.68000030517578
501411,INTC,2002-01-16,33.709999084472656
501412,INTC,2002-01-17,34.529998779296875
501413,INTC,2002-01-18,33.47999954223633
501414,INTC,2002-01-22,31.700000762939453
501415,INTC,2002-01-23,32.45000076293945
501416,INTC,2002-01-24,33.20000076293945
501417,INTC,2002-01-25,33.68000030517578
501418,INTC,2002-01-28,33.91999816894531
501419,INTC,2002-01-29,32.68000030517578
501420,INTC,2002-01-30,33.86000061035156
501421,INTC,2002-01-31,35.040000915527344
501422,INTC,2002-02-01,34.66999816894531
501423,INTC,2002-02-04,33.97999954223633
501424,INTC,2002-02-05,33.79999923706055
501425,INTC,2002-02-06,32.91999816894531
501426,INTC,2002-02-07,32.310001373291016
501427,INTC,2002-02-08,32.52000045776367
501428,INTC,2002-02-11,33.56999969482422
501429,INTC,2002-02-12,32.970001220703125
501430,INTC,2002-02-13,33.380001068115234
501431,INTC,2002-02-14,33.34000015258789
501432,INTC,2002-02-15,32.290000915527344
501433,INTC,2002-02-19,31.34000015258789
501434,INTC,2002-02-20,31.440000534057617
501435,INTC,2002-02-21,29.479999542236328
501436,INTC,2002-02-22,29.530000686645508
501437,INTC,2002-02-25,31.020000457763672
501438,INTC,2002-02-26,30.020000457763672
501439,INTC,2002-02-27,29.88999938964844
501440,INTC,2002-02-28,28.549999237060547
501441,INTC,2002-03-01,30.979999542236328
501442,INTC,2002-03-04,31.850000381469727
501443,INTC,2002-03-05,32.70000076293945
501444,INTC,2002-03-06,32.959999084472656
501445,INTC,2002-03-07,32.97999954223633
501446,INTC,2002-03-08,34.16999816894531
501447,INTC,2002-03-11,33.41999816894531
501448,INTC,2002-03-12,32.9900016784668
501449,INTC,2002-03-13,31.34000015258789
501450,INTC,2002-03-14,30.96999931335449
501451,INTC,2002-03-15,31.739999771118164
501452,INTC,2002-03-18,31.6200008392334
501453,INTC,2002-03-19,31.71999931335449
501454,INTC,2002-03-20,30.530000686645508
501455,INTC,2002-03-21,31.399999618530277
501456,INTC,2002-03-22,30.59000015258789
501457,INTC,2002-03-25,30.0
501458,INTC,2002-03-26,30.770000457763672
501459,INTC,2002-03-27,30.40999984741211
501460,INTC,2002-03-28,30.40999984741211
501461,INTC,2002-04-01,31.170000076293945
501462,INTC,2002-04-02,30.030000686645508
501463,INTC,2002-04-03,29.8700008392334
501464,INTC,2002-04-04,30.59000015258789
501465,INTC,2002-04-05,30.049999237060547
501466,INTC,2002-04-08,29.93000030517578
501467,INTC,2002-04-09,28.459999084472656
501468,INTC,2002-04-10,29.26000022888184
501469,INTC,2002-04-11,28.940000534057617
501470,INTC,2002-04-12,28.38999938964844
501471,INTC,2002-04-15,28.11000061035156
501472,INTC,2002-04-16,29.51000022888184
501473,INTC,2002-04-17,30.63999938964844
501474,INTC,2002-04-18,30.450000762939453
501475,INTC,2002-04-19,30.100000381469727
501476,INTC,2002-04-22,30.059999465942383
501477,INTC,2002-04-23,29.540000915527344
501478,INTC,2002-04-24,28.90999984741211
501479,INTC,2002-04-25,29.09000015258789
501480,INTC,2002-04-26,28.1200008392334
501481,INTC,2002-04-29,28.040000915527344
501482,INTC,2002-04-30,28.61000061035156
501483,INTC,2002-05-01,28.6299991607666
501484,INTC,2002-05-02,27.8700008392334
501485,INTC,2002-05-03,26.559999465942383
501486,INTC,2002-05-06,25.780000686645508
501487,INTC,2002-05-07,26.149999618530277
501488,INTC,2002-05-08,28.979999542236328
501489,INTC,2002-05-09,28.239999771118164
501490,INTC,2002-05-10,27.01000022888184
501491,INTC,2002-05-13,28.520000457763672
501492,INTC,2002-05-14,30.149999618530277
501493,INTC,2002-05-15,30.239999771118164
501494,INTC,2002-05-16,30.770000457763672
501495,INTC,2002-05-17,31.200000762939453
501496,INTC,2002-05-20,30.190000534057617
501497,INTC,2002-05-21,29.06999969482422
501498,INTC,2002-05-22,29.59000015258789
501499,INTC,2002-05-23,29.38999938964844
501500,INTC,2002-05-24,28.65999984741211
501501,INTC,2002-05-28,28.350000381469727
501502,INTC,2002-05-29,27.270000457763672
501503,INTC,2002-05-30,27.420000076293945
501504,INTC,2002-05-31,27.6200008392334
501505,INTC,2002-06-03,26.6200008392334
501506,INTC,2002-06-04,27.5
501507,INTC,2002-06-05,28.18000030517578
501508,INTC,2002-06-06,27.0
501509,INTC,2002-06-07,22.0
501510,INTC,2002-06-10,21.06999969482422
501511,INTC,2002-06-11,20.21999931335449
501512,INTC,2002-06-12,21.57999992370605
501513,INTC,2002-06-13,21.11000061035156
501514,INTC,2002-06-14,21.280000686645508
501515,INTC,2002-06-17,22.559999465942383
501516,INTC,2002-06-18,22.020000457763672
501517,INTC,2002-06-19,20.09000015258789
501518,INTC,2002-06-20,19.239999771118164
501519,INTC,2002-06-21,18.729999542236328
501520,INTC,2002-06-24,19.32999992370605
501521,INTC,2002-06-25,18.31999969482422
501522,INTC,2002-06-26,18.61000061035156
501523,INTC,2002-06-27,18.649999618530277
501524,INTC,2002-06-28,18.270000457763672
501525,INTC,2002-07-01,17.540000915527344
501526,INTC,2002-07-02,16.56999969482422
501527,INTC,2002-07-03,17.75
501528,INTC,2002-07-05,19.540000915527344
501529,INTC,2002-07-08,18.5
501530,INTC,2002-07-09,17.959999084472656
501531,INTC,2002-07-10,16.809999465942383
501532,INTC,2002-07-11,18.25
501533,INTC,2002-07-12,17.989999771118164
501534,INTC,2002-07-15,19.1200008392334
501535,INTC,2002-07-16,18.36000061035156
501536,INTC,2002-07-17,19.440000534057617
501537,INTC,2002-07-18,19.190000534057617
501538,INTC,2002-07-19,18.649999618530277
501539,INTC,2002-07-22,18.26000022888184
501540,INTC,2002-07-23,17.809999465942383
501541,INTC,2002-07-24,18.700000762939453
501542,INTC,2002-07-25,17.479999542236328
501543,INTC,2002-07-26,17.809999465942383
501544,INTC,2002-07-29,18.88999938964844
501545,INTC,2002-07-30,18.96999931335449
501546,INTC,2002-07-31,18.790000915527344
501547,INTC,2002-08-01,17.559999465942383
501548,INTC,2002-08-02,16.709999084472656
501549,INTC,2002-08-05,15.880000114440918
501550,INTC,2002-08-06,17.1299991607666
501551,INTC,2002-08-07,17.719999313354492
501552,INTC,2002-08-08,18.3799991607666
501553,INTC,2002-08-09,17.860000610351562
501554,INTC,2002-08-12,17.530000686645508
501555,INTC,2002-08-13,16.700000762939453
501556,INTC,2002-08-14,18.290000915527344
501557,INTC,2002-08-15,18.61000061035156
501558,INTC,2002-08-16,18.75
501559,INTC,2002-08-19,19.459999084472656
501560,INTC,2002-08-20,18.96999931335449
501561,INTC,2002-08-21,19.59000015258789
501562,INTC,2002-08-22,19.149999618530277
501563,INTC,2002-08-23,17.959999084472656
501564,INTC,2002-08-26,18.1299991607666
501565,INTC,2002-08-27,17.18000030517578
501566,INTC,2002-08-28,16.84000015258789
501567,INTC,2002-08-29,17.139999389648438
501568,INTC,2002-08-30,16.670000076293945
501569,INTC,2002-09-03,15.859999656677246
501570,INTC,2002-09-04,16.110000610351562
501571,INTC,2002-09-05,15.109999656677246
501572,INTC,2002-09-06,16.219999313354492
501573,INTC,2002-09-09,16.079999923706055
501574,INTC,2002-09-10,16.469999313354492
501575,INTC,2002-09-11,16.6200008392334
501576,INTC,2002-09-12,15.699999809265137
501577,INTC,2002-09-13,16.030000686645508
501578,INTC,2002-09-16,15.699999809265137
501579,INTC,2002-09-17,15.56999969482422
501580,INTC,2002-09-18,15.279999732971191
501581,INTC,2002-09-19,14.979999542236328
501582,INTC,2002-09-20,14.899999618530272
501583,INTC,2002-09-23,14.130000114440918
501584,INTC,2002-09-24,14.34000015258789
501585,INTC,2002-09-25,15.199999809265137
501586,INTC,2002-09-26,15.149999618530272
501587,INTC,2002-09-27,14.619999885559082
501588,INTC,2002-09-30,13.890000343322754
501589,INTC,2002-10-01,14.670000076293944
501590,INTC,2002-10-02,14.300000190734863
501591,INTC,2002-10-03,13.84000015258789
501592,INTC,2002-10-04,13.710000038146973
501593,INTC,2002-10-07,13.81999969482422
501594,INTC,2002-10-08,13.220000267028809
501595,INTC,2002-10-09,13.460000038146973
501596,INTC,2002-10-10,14.18000030517578
501597,INTC,2002-10-11,15.220000267028809
501598,INTC,2002-10-14,15.100000381469728
501599,INTC,2002-10-15,16.520000457763672
501600,INTC,2002-10-16,13.539999961853027
501601,INTC,2002-10-17,14.229999542236328
501602,INTC,2002-10-18,14.460000038146973
501603,INTC,2002-10-21,15.449999809265137
501604,INTC,2002-10-22,15.119999885559082
501605,INTC,2002-10-23,16.15999984741211
501606,INTC,2002-10-24,15.630000114440918
501607,INTC,2002-10-25,16.59000015258789
501608,INTC,2002-10-28,16.809999465942383
501609,INTC,2002-10-29,16.399999618530273
501610,INTC,2002-10-30,16.989999771118164
501611,INTC,2002-10-31,17.299999237060547
501612,INTC,2002-11-01,18.299999237060547
501613,INTC,2002-11-04,18.770000457763672
501614,INTC,2002-11-05,18.350000381469727
501615,INTC,2002-11-06,19.149999618530277
501616,INTC,2002-11-07,18.440000534057617
501617,INTC,2002-11-08,18.149999618530277
501618,INTC,2002-11-11,17.34000015258789
501619,INTC,2002-11-12,17.790000915527344
501620,INTC,2002-11-13,18.1200008392334
501621,INTC,2002-11-14,19.209999084472656
501622,INTC,2002-11-15,18.799999237060547
501623,INTC,2002-11-18,18.549999237060547
501624,INTC,2002-11-19,18.149999618530277
501625,INTC,2002-11-20,19.149999618530277
501626,INTC,2002-11-21,20.209999084472656
501627,INTC,2002-11-22,20.049999237060547
501628,INTC,2002-11-25,20.479999542236328
501629,INTC,2002-11-26,20.200000762939453
501630,INTC,2002-11-27,20.899999618530277
501631,INTC,2002-11-29,20.8799991607666
501632,INTC,2002-12-02,21.049999237060547
501633,INTC,2002-12-03,20.309999465942383
501634,INTC,2002-12-04,19.670000076293945
501635,INTC,2002-12-05,18.959999084472656
501636,INTC,2002-12-06,18.709999084472656
501637,INTC,2002-12-09,17.68000030517578
501638,INTC,2002-12-10,18.1299991607666
501639,INTC,2002-12-11,18.15999984741211
501640,INTC,2002-12-12,18.190000534057617
501641,INTC,2002-12-13,17.579999923706055
501642,INTC,2002-12-16,18.21999931335449
501643,INTC,2002-12-17,17.889999389648438
501644,INTC,2002-12-18,17.1299991607666
501645,INTC,2002-12-19,17.0
501646,INTC,2002-12-20,17.010000228881836
501647,INTC,2002-12-23,17.209999084472656
501648,INTC,2002-12-24,16.780000686645508
501649,INTC,2002-12-26,16.690000534057617
501650,INTC,2002-12-27,16.399999618530273
501651,INTC,2002-12-30,15.760000228881836
501652,INTC,2002-12-31,15.56999969482422
501653,INTC,2003-01-02,16.690000534057617
501654,INTC,2003-01-03,16.540000915527344
501655,INTC,2003-01-06,17.18000030517578
501656,INTC,2003-01-07,17.360000610351562
501657,INTC,2003-01-08,16.68000030517578
501658,INTC,2003-01-09,17.059999465942383
501659,INTC,2003-01-10,17.420000076293945
501660,INTC,2003-01-13,17.3799991607666
501661,INTC,2003-01-14,17.790000915527344
501662,INTC,2003-01-15,17.350000381469727
501663,INTC,2003-01-16,17.200000762939453
501664,INTC,2003-01-17,16.34000015258789
501665,INTC,2003-01-21,16.290000915527344
501666,INTC,2003-01-22,16.25
501667,INTC,2003-01-23,16.670000076293945
501668,INTC,2003-01-24,15.850000381469728
501669,INTC,2003-01-27,15.880000114440918
501670,INTC,2003-01-28,16.030000686645508
501671,INTC,2003-01-29,16.65999984741211
501672,INTC,2003-01-30,15.779999732971191
501673,INTC,2003-01-31,15.65999984741211
501674,INTC,2003-02-03,15.779999732971191
501675,INTC,2003-02-04,15.640000343322754
501676,INTC,2003-02-05,15.579999923706056
501677,INTC,2003-02-06,15.40999984741211
501678,INTC,2003-02-07,15.050000190734863
501679,INTC,2003-02-10,15.270000457763672
501680,INTC,2003-02-11,15.34000015258789
501681,INTC,2003-02-12,15.149999618530272
501682,INTC,2003-02-13,15.529999732971191
501683,INTC,2003-02-14,16.149999618530273
501684,INTC,2003-02-18,16.729999542236328
501685,INTC,2003-02-19,16.780000686645508
501686,INTC,2003-02-20,16.959999084472656
501687,INTC,2003-02-21,16.790000915527344
501688,INTC,2003-02-24,16.540000915527344
501689,INTC,2003-02-25,16.729999542236328
501690,INTC,2003-02-26,16.239999771118164
501691,INTC,2003-02-27,16.700000762939453
501692,INTC,2003-02-28,17.25
501693,INTC,2003-03-03,16.65999984741211
501694,INTC,2003-03-04,16.6200008392334
501695,INTC,2003-03-05,16.979999542236328
501696,INTC,2003-03-06,16.65999984741211
501697,INTC,2003-03-07,16.010000228881836
501698,INTC,2003-03-10,15.899999618530272
501699,INTC,2003-03-11,15.850000381469728
501700,INTC,2003-03-12,16.170000076293945
501701,INTC,2003-03-13,17.350000381469727
501702,INTC,2003-03-14,17.170000076293945
501703,INTC,2003-03-17,18.059999465942383
501704,INTC,2003-03-18,18.25
501705,INTC,2003-03-19,17.979999542236328
501706,INTC,2003-03-20,18.270000457763672
501707,INTC,2003-03-21,18.920000076293945
501708,INTC,2003-03-24,17.81999969482422
501709,INTC,2003-03-25,18.040000915527344
501710,INTC,2003-03-26,17.889999389648438
501711,INTC,2003-03-27,17.579999923706055
501712,INTC,2003-03-28,17.219999313354492
501713,INTC,2003-03-31,16.280000686645508
501714,INTC,2003-04-01,16.420000076293945
501715,INTC,2003-04-02,17.520000457763672
501716,INTC,2003-04-03,17.56999969482422
501717,INTC,2003-04-04,17.049999237060547
501718,INTC,2003-04-07,17.350000381469727
501719,INTC,2003-04-08,17.100000381469727
501720,INTC,2003-04-09,16.68000030517578
501721,INTC,2003-04-10,16.8799991607666
501722,INTC,2003-04-11,16.739999771118164
501723,INTC,2003-04-14,17.15999984741211
501724,INTC,2003-04-15,17.1299991607666
501725,INTC,2003-04-16,18.15999984741211
501726,INTC,2003-04-17,18.65999984741211
501727,INTC,2003-04-21,18.649999618530277
501728,INTC,2003-04-22,19.0
501729,INTC,2003-04-23,19.479999542236328
501730,INTC,2003-04-24,18.950000762939453
501731,INTC,2003-04-25,18.280000686645508
501732,INTC,2003-04-28,18.75
501733,INTC,2003-04-29,18.920000076293945
501734,INTC,2003-04-30,18.399999618530277
501735,INTC,2003-05-01,18.530000686645508
501736,INTC,2003-05-02,19.030000686645508
501737,INTC,2003-05-05,19.020000457763672
501738,INTC,2003-05-06,19.530000686645508
501739,INTC,2003-05-07,19.200000762939453
501740,INTC,2003-05-08,18.8700008392334
501741,INTC,2003-05-09,19.57999992370605
501742,INTC,2003-05-12,19.989999771118164
501743,INTC,2003-05-13,19.82999992370605
501744,INTC,2003-05-14,19.65999984741211
501745,INTC,2003-05-15,20.0
501746,INTC,2003-05-16,19.5
501747,INTC,2003-05-19,18.670000076293945
501748,INTC,2003-05-20,18.65999984741211
501749,INTC,2003-05-21,18.84000015258789
501750,INTC,2003-05-22,18.770000457763672
501751,INTC,2003-05-23,18.809999465942383
501752,INTC,2003-05-27,19.780000686645508
501753,INTC,2003-05-28,19.739999771118164
501754,INTC,2003-05-29,20.82999992370605
501755,INTC,2003-05-30,20.81999969482422
501756,INTC,2003-06-02,20.3799991607666
501757,INTC,2003-06-03,21.100000381469727
501758,INTC,2003-06-04,21.3799991607666
501759,INTC,2003-06-05,21.84000015258789
501760,INTC,2003-06-06,21.76000022888184
501761,INTC,2003-06-09,21.670000076293945
501762,INTC,2003-06-10,21.96999931335449
501763,INTC,2003-06-11,21.88999938964844
501764,INTC,2003-06-12,22.13999938964844
501765,INTC,2003-06-13,21.36000061035156
501766,INTC,2003-06-16,21.8700008392334
501767,INTC,2003-06-17,21.450000762939453
501768,INTC,2003-06-18,21.75
501769,INTC,2003-06-19,21.1200008392334
501770,INTC,2003-06-20,20.670000076293945
501771,INTC,2003-06-23,20.36000061035156
501772,INTC,2003-06-24,20.450000762939453
501773,INTC,2003-06-25,20.040000915527344
501774,INTC,2003-06-26,20.6299991607666
501775,INTC,2003-06-27,20.56999969482422
501776,INTC,2003-06-30,20.809999465942383
501777,INTC,2003-07-01,21.40999984741211
501778,INTC,2003-07-02,22.209999084472656
501779,INTC,2003-07-03,21.71999931335449
501780,INTC,2003-07-07,22.90999984741211
501781,INTC,2003-07-08,23.149999618530277
501782,INTC,2003-07-09,23.479999542236328
501783,INTC,2003-07-10,22.90999984741211
501784,INTC,2003-07-11,23.34000015258789
501785,INTC,2003-07-14,24.020000457763672
501786,INTC,2003-07-15,24.100000381469727
501787,INTC,2003-07-16,25.309999465942383
501788,INTC,2003-07-17,24.93000030517578
501789,INTC,2003-07-18,24.65999984741211
501790,INTC,2003-07-21,24.059999465942383
501791,INTC,2003-07-22,24.420000076293945
501792,INTC,2003-07-23,24.809999465942383
501793,INTC,2003-07-24,23.96999931335449
501794,INTC,2003-07-25,24.90999984741211
501795,INTC,2003-07-28,24.76000022888184
501796,INTC,2003-07-29,24.899999618530277
501797,INTC,2003-07-30,24.489999771118164
501798,INTC,2003-07-31,24.88999938964844
501799,INTC,2003-08-01,25.020000457763672
501800,INTC,2003-08-04,25.1299991607666
501801,INTC,2003-08-05,24.270000457763672
501802,INTC,2003-08-06,24.13999938964844
501803,INTC,2003-08-07,23.989999771118164
501804,INTC,2003-08-08,23.57999992370605
501805,INTC,2003-08-11,23.899999618530277
501806,INTC,2003-08-12,24.3700008392334
501807,INTC,2003-08-13,24.709999084472656
501808,INTC,2003-08-14,25.13999938964844
501809,INTC,2003-08-15,25.049999237060547
501810,INTC,2003-08-18,26.190000534057617
501811,INTC,2003-08-19,26.46999931335449
501812,INTC,2003-08-20,26.36000061035156
501813,INTC,2003-08-21,26.38999938964844
501814,INTC,2003-08-22,27.38999938964844
501815,INTC,2003-08-25,27.239999771118164
501816,INTC,2003-08-26,27.709999084472656
501817,INTC,2003-08-27,28.020000457763672
501818,INTC,2003-08-28,28.299999237060547
501819,INTC,2003-08-29,28.59000015258789
501820,INTC,2003-09-02,28.739999771118164
501821,INTC,2003-09-03,28.21999931335449
501822,INTC,2003-09-04,28.600000381469727
501823,INTC,2003-09-05,28.709999084472656
501824,INTC,2003-09-08,29.18000030517578
501825,INTC,2003-09-09,28.790000915527344
501826,INTC,2003-09-10,27.65999984741211
501827,INTC,2003-09-11,28.030000686645508
501828,INTC,2003-09-12,28.34000015258789
501829,INTC,2003-09-15,27.989999771118164
501830,INTC,2003-09-16,28.90999984741211
501831,INTC,2003-09-17,28.8799991607666
501832,INTC,2003-09-18,29.15999984741211
501833,INTC,2003-09-19,29.170000076293945
501834,INTC,2003-09-22,28.520000457763672
501835,INTC,2003-09-23,28.940000534057617
501836,INTC,2003-09-24,27.780000686645508
501837,INTC,2003-09-25,27.450000762939453
501838,INTC,2003-09-26,27.270000457763672
501839,INTC,2003-09-29,28.3700008392334
501840,INTC,2003-09-30,27.520000457763672
501841,INTC,2003-10-01,28.6299991607666
501842,INTC,2003-10-02,28.6200008392334
501843,INTC,2003-10-03,29.61000061035156
501844,INTC,2003-10-06,29.559999465942383
501845,INTC,2003-10-07,29.950000762939453
501846,INTC,2003-10-08,29.670000076293945
501847,INTC,2003-10-09,29.770000457763672
501848,INTC,2003-10-10,30.43000030517578
501849,INTC,2003-10-13,30.799999237060547
501850,INTC,2003-10-14,31.07999992370605
501851,INTC,2003-10-15,31.76000022888184
501852,INTC,2003-10-16,32.22999954223633
501853,INTC,2003-10-17,31.65999984741211
501854,INTC,2003-10-20,32.15999984741211
501855,INTC,2003-10-21,32.119998931884766
501856,INTC,2003-10-22,31.520000457763672
501857,INTC,2003-10-23,31.21999931335449
501858,INTC,2003-10-24,31.07999992370605
501859,INTC,2003-10-27,31.420000076293945
501860,INTC,2003-10-28,32.66999816894531
501861,INTC,2003-10-29,32.79999923706055
501862,INTC,2003-10-30,32.88999938964844
501863,INTC,2003-10-31,32.95000076293945
501864,INTC,2003-11-03,34.040000915527344
501865,INTC,2003-11-04,33.68000030517578
501866,INTC,2003-11-05,33.7400016784668
501867,INTC,2003-11-06,34.119998931884766
501868,INTC,2003-11-07,33.869998931884766
501869,INTC,2003-11-10,33.38999938964844
501870,INTC,2003-11-11,33.40999984741211
501871,INTC,2003-11-12,34.099998474121094
501872,INTC,2003-11-13,33.779998779296875
501873,INTC,2003-11-14,32.79999923706055
501874,INTC,2003-11-17,32.22999954223633
501875,INTC,2003-11-18,31.84000015258789
501876,INTC,2003-11-19,32.52000045776367
501877,INTC,2003-11-20,31.82999992370605
501878,INTC,2003-11-21,32.31999969482422
501879,INTC,2003-11-24,33.459999084472656
501880,INTC,2003-11-25,33.06999969482422
501881,INTC,2003-11-26,33.349998474121094
501882,INTC,2003-11-28,33.540000915527344
501883,INTC,2003-12-01,34.040000915527344
501884,INTC,2003-12-02,33.849998474121094
501885,INTC,2003-12-03,33.34000015258789
501886,INTC,2003-12-04,33.540000915527344
501887,INTC,2003-12-05,32.099998474121094
501888,INTC,2003-12-08,31.63999938964844
501889,INTC,2003-12-09,30.25
501890,INTC,2003-12-10,30.420000076293945
501891,INTC,2003-12-11,30.90999984741211
501892,INTC,2003-12-12,30.86000061035156
501893,INTC,2003-12-15,30.239999771118164
501894,INTC,2003-12-16,30.26000022888184
501895,INTC,2003-12-17,30.170000076293945
501896,INTC,2003-12-18,30.899999618530277
501897,INTC,2003-12-19,30.56999969482422
501898,INTC,2003-12-22,30.420000076293945
501899,INTC,2003-12-23,31.11000061035156
501900,INTC,2003-12-24,31.07999992370605
501901,INTC,2003-12-26,31.36000061035156
501902,INTC,2003-12-29,32.150001525878906
501903,INTC,2003-12-30,32.040000915527344
501904,INTC,2003-12-31,32.04999923706055
501905,INTC,2004-01-02,32.15999984741211
501906,INTC,2004-01-05,32.90999984741211
501907,INTC,2004-01-06,32.900001525878906
501908,INTC,2004-01-07,33.9900016784668
501909,INTC,2004-01-08,34.2400016784668
501910,INTC,2004-01-09,33.970001220703125
501911,INTC,2004-01-12,34.150001525878906
501912,INTC,2004-01-13,33.59000015258789
501913,INTC,2004-01-14,33.38999938964844
501914,INTC,2004-01-15,33.060001373291016
501915,INTC,2004-01-16,32.88999938964844
501916,INTC,2004-01-20,32.61000061035156
501917,INTC,2004-01-21,32.20000076293945
501918,INTC,2004-01-22,31.6299991607666
501919,INTC,2004-01-23,31.75
501920,INTC,2004-01-26,32.43000030517578
501921,INTC,2004-01-27,31.6299991607666
501922,INTC,2004-01-28,31.3799991607666
501923,INTC,2004-01-29,30.88999938964844
501924,INTC,2004-01-30,30.520000457763672
501925,INTC,2004-02-02,30.31999969482422
501926,INTC,2004-02-03,31.399999618530277
501927,INTC,2004-02-04,30.020000457763672
501928,INTC,2004-02-05,29.920000076293945
501929,INTC,2004-02-06,30.8799991607666
501930,INTC,2004-02-09,30.56999969482422
501931,INTC,2004-02-10,30.540000915527344
501932,INTC,2004-02-11,30.989999771118164
501933,INTC,2004-02-12,30.739999771118164
501934,INTC,2004-02-13,30.13999938964844
501935,INTC,2004-02-17,30.809999465942383
501936,INTC,2004-02-18,30.600000381469727
501937,INTC,2004-02-19,29.88999938964844
501938,INTC,2004-02-20,30.0
501939,INTC,2004-02-23,29.0
501940,INTC,2004-02-24,29.200000762939453
501941,INTC,2004-02-25,29.6200008392334
501942,INTC,2004-02-26,29.5
501943,INTC,2004-02-27,29.200000762939453
501944,INTC,2004-03-01,29.690000534057617
501945,INTC,2004-03-02,29.600000381469727
501946,INTC,2004-03-03,29.040000915527344
501947,INTC,2004-03-04,29.649999618530277
501948,INTC,2004-03-05,28.950000762939453
501949,INTC,2004-03-08,27.700000762939453
501950,INTC,2004-03-09,27.979999542236328
501951,INTC,2004-03-10,27.309999465942383
501952,INTC,2004-03-11,27.07999992370605
501953,INTC,2004-03-12,27.690000534057617
501954,INTC,2004-03-15,27.100000381469727
501955,INTC,2004-03-16,27.15999984741211
501956,INTC,2004-03-17,27.790000915527344
501957,INTC,2004-03-18,27.200000762939453
501958,INTC,2004-03-19,26.489999771118164
501959,INTC,2004-03-22,26.229999542236328
501960,INTC,2004-03-23,26.15999984741211
501961,INTC,2004-03-24,26.530000686645508
501962,INTC,2004-03-25,27.790000915527344
501963,INTC,2004-03-26,27.3799991607666
501964,INTC,2004-03-29,27.690000534057617
501965,INTC,2004-03-30,27.43000030517578
501966,INTC,2004-03-31,27.200000762939453
501967,INTC,2004-04-01,27.3799991607666
501968,INTC,2004-04-02,28.1200008392334
501969,INTC,2004-04-05,28.549999237060547
501970,INTC,2004-04-06,28.270000457763672
501971,INTC,2004-04-07,27.6200008392334
501972,INTC,2004-04-08,27.3700008392334
501973,INTC,2004-04-12,27.600000381469727
501974,INTC,2004-04-13,27.670000076293945
501975,INTC,2004-04-14,27.3700008392334
501976,INTC,2004-04-15,26.65999984741211
501977,INTC,2004-04-16,26.450000762939453
501978,INTC,2004-04-19,26.68000030517578
501979,INTC,2004-04-20,26.06999969482422
501980,INTC,2004-04-21,26.280000686645508
501981,INTC,2004-04-22,26.520000457763672
501982,INTC,2004-04-23,27.530000686645508
501983,INTC,2004-04-26,27.149999618530277
501984,INTC,2004-04-27,26.8799991607666
501985,INTC,2004-04-28,26.350000381469727
501986,INTC,2004-04-29,26.1299991607666
501987,INTC,2004-04-30,25.729999542236328
501988,INTC,2004-05-03,26.040000915527344
501989,INTC,2004-05-04,26.280000686645508
501990,INTC,2004-05-05,26.200000762939453
501991,INTC,2004-05-06,25.979999542236328
501992,INTC,2004-05-07,26.46999931335449
501993,INTC,2004-05-10,26.549999237060547
501994,INTC,2004-05-11,27.770000457763672
501995,INTC,2004-05-12,27.56999969482422
501996,INTC,2004-05-13,27.440000534057617
501997,INTC,2004-05-14,27.040000915527344
501998,INTC,2004-05-17,26.84000015258789
501999,INTC,2004-05-18,27.149999618530277
502000,INTC,2004-05-19,27.11000061035156
502001,INTC,2004-05-20,27.40999984741211
502002,INTC,2004-05-21,27.549999237060547
502003,INTC,2004-05-24,27.739999771118164
502004,INTC,2004-05-25,28.100000381469727
502005,INTC,2004-05-26,28.3700008392334
502006,INTC,2004-05-27,28.450000762939453
502007,INTC,2004-05-28,28.549999237060547
502008,INTC,2004-06-01,28.32999992370605
502009,INTC,2004-06-02,28.01000022888184
502010,INTC,2004-06-03,27.40999984741211
502011,INTC,2004-06-04,28.13999938964844
502012,INTC,2004-06-07,28.75
502013,INTC,2004-06-08,28.989999771118164
502014,INTC,2004-06-09,28.399999618530277
502015,INTC,2004-06-10,28.63999938964844
502016,INTC,2004-06-14,27.989999771118164
502017,INTC,2004-06-15,28.43000030517578
502018,INTC,2004-06-16,28.1200008392334
502019,INTC,2004-06-17,27.6299991607666
502020,INTC,2004-06-18,27.63999938964844
502021,INTC,2004-06-21,27.520000457763672
502022,INTC,2004-06-22,28.040000915527344
502023,INTC,2004-06-23,28.520000457763672
502024,INTC,2004-06-24,27.950000762939453
502025,INTC,2004-06-25,27.780000686645508
502026,INTC,2004-06-28,27.3799991607666
502027,INTC,2004-06-29,27.600000381469727
502028,INTC,2004-06-30,27.600000381469727
502029,INTC,2004-07-01,27.020000457763672
502030,INTC,2004-07-02,26.32999992370605
502031,INTC,2004-07-06,26.11000061035156
502032,INTC,2004-07-07,26.34000015258789
502033,INTC,2004-07-08,26.21999931335449
502034,INTC,2004-07-09,26.56999969482422
502035,INTC,2004-07-12,26.239999771118164
502036,INTC,2004-07-13,26.13999938964844
502037,INTC,2004-07-14,23.3799991607666
502038,INTC,2004-07-15,23.149999618530277
502039,INTC,2004-07-16,22.729999542236328
502040,INTC,2004-07-19,22.90999984741211
502041,INTC,2004-07-20,23.239999771118164
502042,INTC,2004-07-21,22.559999465942383
502043,INTC,2004-07-22,23.270000457763672
502044,INTC,2004-07-23,22.670000076293945
502045,INTC,2004-07-26,22.96999931335449
502046,INTC,2004-07-27,23.270000457763672
502047,INTC,2004-07-28,23.459999084472656
502048,INTC,2004-07-29,24.239999771118164
502049,INTC,2004-07-30,24.3799991607666
502050,INTC,2004-08-02,24.899999618530277
502051,INTC,2004-08-03,24.170000076293945
502052,INTC,2004-08-04,23.96999931335449
502053,INTC,2004-08-05,23.670000076293945
502054,INTC,2004-08-06,22.770000457763672
502055,INTC,2004-08-09,22.56999969482422
502056,INTC,2004-08-10,22.540000915527344
502057,INTC,2004-08-11,22.15999984741211
502058,INTC,2004-08-12,21.239999771118164
502059,INTC,2004-08-13,21.559999465942383
502060,INTC,2004-08-16,21.420000076293945
502061,INTC,2004-08-17,21.51000022888184
502062,INTC,2004-08-18,22.21999931335449
502063,INTC,2004-08-19,22.01000022888184
502064,INTC,2004-08-20,21.6200008392334
502065,INTC,2004-08-23,21.88999938964844
502066,INTC,2004-08-24,21.670000076293945
502067,INTC,2004-08-25,21.950000762939453
502068,INTC,2004-08-26,21.770000457763672
502069,INTC,2004-08-27,22.020000457763672
502070,INTC,2004-08-30,21.600000381469727
502071,INTC,2004-08-31,21.290000915527344
502072,INTC,2004-09-01,21.43000030517578
502073,INTC,2004-09-02,21.6299991607666
502074,INTC,2004-09-03,20.049999237060547
502075,INTC,2004-09-07,19.88999938964844
502076,INTC,2004-09-08,19.71999931335449
502077,INTC,2004-09-09,20.170000076293945
502078,INTC,2004-09-10,20.56999969482422
502079,INTC,2004-09-13,20.799999237060547
502080,INTC,2004-09-14,20.770000457763672
502081,INTC,2004-09-15,20.420000076293945
502082,INTC,2004-09-16,20.11000061035156
502083,INTC,2004-09-17,20.59000015258789
502084,INTC,2004-09-20,20.920000076293945
502085,INTC,2004-09-21,21.07999992370605
502086,INTC,2004-09-22,20.420000076293945
502087,INTC,2004-09-23,20.3799991607666
502088,INTC,2004-09-24,20.1299991607666
502089,INTC,2004-09-27,19.920000076293945
502090,INTC,2004-09-28,19.68000030517578
502091,INTC,2004-09-29,20.06999969482422
502092,INTC,2004-09-30,20.059999465942383
502093,INTC,2004-10-01,20.850000381469727
502094,INTC,2004-10-04,21.1299991607666
502095,INTC,2004-10-05,21.31999969482422
502096,INTC,2004-10-06,21.1299991607666
502097,INTC,2004-10-07,21.239999771118164
502098,INTC,2004-10-08,20.549999237060547
502099,INTC,2004-10-11,20.61000061035156
502100,INTC,2004-10-12,20.280000686645508
502101,INTC,2004-10-13,20.989999771118164
502102,INTC,2004-10-14,20.51000022888184
502103,INTC,2004-10-15,20.61000061035156
502104,INTC,2004-10-18,20.790000915527344
502105,INTC,2004-10-19,20.799999237060547
502106,INTC,2004-10-20,21.450000762939453
502107,INTC,2004-10-21,21.690000534057617
502108,INTC,2004-10-22,21.299999237060547
502109,INTC,2004-10-25,21.309999465942383
502110,INTC,2004-10-26,21.399999618530277
502111,INTC,2004-10-27,22.0
502112,INTC,2004-10-28,22.270000457763672
502113,INTC,2004-10-29,22.26000022888184
502114,INTC,2004-11-01,22.440000534057617
502115,INTC,2004-11-02,22.61000061035156
502116,INTC,2004-11-03,22.670000076293945
502117,INTC,2004-11-04,22.8799991607666
502118,INTC,2004-11-05,23.36000061035156
502119,INTC,2004-11-08,23.229999542236328
502120,INTC,2004-11-09,23.07999992370605
502121,INTC,2004-11-10,22.86000061035156
502122,INTC,2004-11-11,23.170000076293945
502123,INTC,2004-11-12,23.690000534057617
502124,INTC,2004-11-15,23.770000457763672
502125,INTC,2004-11-16,23.84000015258789
502126,INTC,2004-11-17,24.31999969482422
502127,INTC,2004-11-18,24.799999237060547
502128,INTC,2004-11-19,24.15999984741211
502129,INTC,2004-11-22,24.100000381469727
502130,INTC,2004-11-23,23.3700008392334
502131,INTC,2004-11-24,23.61000061035156
502132,INTC,2004-11-26,23.209999084472656
502133,INTC,2004-11-29,23.059999465942383
502134,INTC,2004-11-30,22.3799991607666
502135,INTC,2004-12-01,23.100000381469727
502136,INTC,2004-12-02,22.709999084472656
502137,INTC,2004-12-03,23.90999984741211
502138,INTC,2004-12-06,24.01000022888184
502139,INTC,2004-12-07,23.479999542236328
502140,INTC,2004-12-08,23.01000022888184
502141,INTC,2004-12-09,22.76000022888184
502142,INTC,2004-12-10,22.559999465942383
502143,INTC,2004-12-13,22.6299991607666
502144,INTC,2004-12-14,23.239999771118164
502145,INTC,2004-12-15,23.13999938964844
502146,INTC,2004-12-16,22.8700008392334
502147,INTC,2004-12-17,22.770000457763672
502148,INTC,2004-12-20,22.700000762939453
502149,INTC,2004-12-21,23.489999771118164
502150,INTC,2004-12-22,23.450000762939453
502151,INTC,2004-12-23,23.540000915527344
502152,INTC,2004-12-27,23.3700008392334
502153,INTC,2004-12-28,23.280000686645508
502154,INTC,2004-12-29,23.25
502155,INTC,2004-12-30,23.25
502156,INTC,2004-12-31,23.38999938964844
502157,INTC,2005-01-03,23.06999969482422
502158,INTC,2005-01-04,22.61000061035156
502159,INTC,2005-01-05,22.38999938964844
502160,INTC,2005-01-06,22.459999084472656
502161,INTC,2005-01-07,22.799999237060547
502162,INTC,2005-01-10,22.8799991607666
502163,INTC,2005-01-11,22.540000915527344
502164,INTC,2005-01-12,23.15999984741211
502165,INTC,2005-01-13,22.81999969482422
502166,INTC,2005-01-14,23.020000457763672
502167,INTC,2005-01-18,22.940000534057617
502168,INTC,2005-01-19,22.600000381469727
502169,INTC,2005-01-20,22.57999992370605
502170,INTC,2005-01-21,22.420000076293945
502171,INTC,2005-01-24,21.989999771118164
502172,INTC,2005-01-25,22.26000022888184
502173,INTC,2005-01-26,22.420000076293945
502174,INTC,2005-01-27,22.309999465942383
502175,INTC,2005-01-28,22.239999771118164
502176,INTC,2005-01-31,22.450000762939453
502177,INTC,2005-02-01,22.6299991607666
502178,INTC,2005-02-02,22.57999992370605
502179,INTC,2005-02-03,22.3799991607666
502180,INTC,2005-02-04,23.0
502181,INTC,2005-02-07,22.90999984741211
502182,INTC,2005-02-08,23.40999984741211
502183,INTC,2005-02-09,23.299999237060547
502184,INTC,2005-02-10,23.5
502185,INTC,2005-02-11,24.170000076293945
502186,INTC,2005-02-14,24.309999465942383
502187,INTC,2005-02-15,24.46999931335449
502188,INTC,2005-02-16,24.13999938964844
502189,INTC,2005-02-17,23.6299991607666
502190,INTC,2005-02-18,24.020000457763672
502191,INTC,2005-02-22,23.76000022888184
502192,INTC,2005-02-23,23.309999465942383
502193,INTC,2005-02-24,23.700000762939453
502194,INTC,2005-02-25,24.09000015258789
502195,INTC,2005-02-28,23.989999771118164
502196,INTC,2005-03-01,24.6200008392334
502197,INTC,2005-03-02,24.520000457763672
502198,INTC,2005-03-03,24.5
502199,INTC,2005-03-04,24.68000030517578
502200,INTC,2005-03-07,25.11000061035156
502201,INTC,2005-03-08,24.799999237060547
502202,INTC,2005-03-09,24.84000015258789
502203,INTC,2005-03-10,24.850000381469727
502204,INTC,2005-03-11,24.200000762939453
502205,INTC,2005-03-14,24.270000457763672
502206,INTC,2005-03-15,23.8799991607666
502207,INTC,2005-03-16,23.540000915527344
502208,INTC,2005-03-17,23.40999984741211
502209,INTC,2005-03-18,23.40999984741211
502210,INTC,2005-03-21,23.5
502211,INTC,2005-03-22,23.020000457763672
502212,INTC,2005-03-23,23.38999938964844
502213,INTC,2005-03-24,23.18000030517578
502214,INTC,2005-03-28,23.299999237060547
502215,INTC,2005-03-29,23.149999618530277
502216,INTC,2005-03-30,23.489999771118164
502217,INTC,2005-03-31,23.229999542236328
502218,INTC,2005-04-01,23.01000022888184
502219,INTC,2005-04-04,22.93000030517578
502220,INTC,2005-04-05,23.1299991607666
502221,INTC,2005-04-06,23.049999237060547
502222,INTC,2005-04-07,23.40999984741211
502223,INTC,2005-04-08,23.290000915527344
502224,INTC,2005-04-11,23.1200008392334
502225,INTC,2005-04-12,23.21999931335449
502226,INTC,2005-04-13,22.81999969482422
502227,INTC,2005-04-14,22.489999771118164
502228,INTC,2005-04-15,22.1200008392334
502229,INTC,2005-04-18,22.209999084472656
502230,INTC,2005-04-19,22.6299991607666
502231,INTC,2005-04-20,22.65999984741211
502232,INTC,2005-04-21,23.36000061035156
502233,INTC,2005-04-22,23.239999771118164
502234,INTC,2005-04-25,23.40999984741211
502235,INTC,2005-04-26,23.31999969482422
502236,INTC,2005-04-27,23.51000022888184
502237,INTC,2005-04-28,23.190000534057617
502238,INTC,2005-04-29,23.520000457763672
502239,INTC,2005-05-02,23.549999237060547
502240,INTC,2005-05-03,23.82999992370605
502241,INTC,2005-05-04,24.11000061035156
502242,INTC,2005-05-05,24.26000022888184
502243,INTC,2005-05-06,24.489999771118164
502244,INTC,2005-05-09,24.799999237060547
502245,INTC,2005-05-10,24.670000076293945
502246,INTC,2005-05-11,24.770000457763672
502247,INTC,2005-05-12,24.84000015258789
502248,INTC,2005-05-13,25.1200008392334
502249,INTC,2005-05-16,25.32999992370605
502250,INTC,2005-05-17,25.700000762939453
502251,INTC,2005-05-18,25.93000030517578
502252,INTC,2005-05-19,26.01000022888184
502253,INTC,2005-05-20,26.350000381469727
502254,INTC,2005-05-23,26.5
502255,INTC,2005-05-24,26.959999084472656
502256,INTC,2005-05-25,27.0
502257,INTC,2005-05-26,27.3700008392334
502258,INTC,2005-05-27,27.38999938964844
502259,INTC,2005-05-31,26.959999084472656
502260,INTC,2005-06-01,27.290000915527344
502261,INTC,2005-06-02,27.59000015258789
502262,INTC,2005-06-03,27.32999992370605
502263,INTC,2005-06-06,27.170000076293945
502264,INTC,2005-06-07,26.86000061035156
502265,INTC,2005-06-08,27.100000381469727
502266,INTC,2005-06-09,27.700000762939453
502267,INTC,2005-06-10,26.979999542236328
502268,INTC,2005-06-13,27.0
502269,INTC,2005-06-14,26.700000762939453
502270,INTC,2005-06-15,26.940000534057617
502271,INTC,2005-06-16,27.1200008392334
502272,INTC,2005-06-17,27.1200008392334
502273,INTC,2005-06-20,26.899999618530277
502274,INTC,2005-06-21,27.18000030517578
502275,INTC,2005-06-22,27.11000061035156
502276,INTC,2005-06-23,26.770000457763672
502277,INTC,2005-06-24,26.100000381469727
502278,INTC,2005-06-27,25.86000061035156
502279,INTC,2005-06-28,26.32999992370605
502280,INTC,2005-06-29,26.25
502281,INTC,2005-06-30,26.020000457763672
502282,INTC,2005-07-01,26.209999084472656
502283,INTC,2005-07-05,26.68000030517578
502284,INTC,2005-07-06,26.5
502285,INTC,2005-07-07,26.559999465942383
502286,INTC,2005-07-08,27.280000686645508
502287,INTC,2005-07-11,27.700000762939453
502288,INTC,2005-07-12,27.75
502289,INTC,2005-07-13,27.59000015258789
502290,INTC,2005-07-14,27.8799991607666
502291,INTC,2005-07-15,28.299999237060547
502292,INTC,2005-07-18,28.229999542236328
502293,INTC,2005-07-19,28.709999084472656
502294,INTC,2005-07-20,27.440000534057617
502295,INTC,2005-07-21,27.030000686645508
502296,INTC,2005-07-22,26.75
502297,INTC,2005-07-25,26.520000457763672
502298,INTC,2005-07-26,26.88999938964844
502299,INTC,2005-07-27,27.059999465942383
502300,INTC,2005-07-28,27.34000015258789
502301,INTC,2005-07-29,27.13999938964844
502302,INTC,2005-08-01,27.11000061035156
502303,INTC,2005-08-02,27.559999465942383
502304,INTC,2005-08-03,27.63999938964844
502305,INTC,2005-08-04,27.01000022888184
502306,INTC,2005-08-05,26.770000457763672
502307,INTC,2005-08-08,26.709999084472656
502308,INTC,2005-08-09,26.899999618530277
502309,INTC,2005-08-10,26.8799991607666
502310,INTC,2005-08-11,26.81999969482422
502311,INTC,2005-08-12,26.309999465942383
502312,INTC,2005-08-15,26.530000686645508
502313,INTC,2005-08-16,26.0
502314,INTC,2005-08-17,26.09000015258789
502315,INTC,2005-08-18,25.8799991607666
502316,INTC,2005-08-19,25.649999618530277
502317,INTC,2005-08-22,26.059999465942383
502318,INTC,2005-08-23,25.71999931335449
502319,INTC,2005-08-24,25.530000686645508
502320,INTC,2005-08-25,25.459999084472656
502321,INTC,2005-08-26,25.40999984741211
502322,INTC,2005-08-29,25.729999542236328
502323,INTC,2005-08-30,25.56999969482422
502324,INTC,2005-08-31,25.71999931335449
502325,INTC,2005-09-01,25.26000022888184
502326,INTC,2005-09-02,25.280000686645508
502327,INTC,2005-09-06,25.700000762939453
502328,INTC,2005-09-07,25.65999984741211
502329,INTC,2005-09-08,26.09000015258789
502330,INTC,2005-09-09,25.25
502331,INTC,2005-09-12,24.989999771118164
502332,INTC,2005-09-13,24.899999618530277
502333,INTC,2005-09-14,24.489999771118164
502334,INTC,2005-09-15,24.549999237060547
502335,INTC,2005-09-16,24.809999465942383
502336,INTC,2005-09-19,24.68000030517578
502337,INTC,2005-09-20,24.479999542236328
502338,INTC,2005-09-21,24.5
502339,INTC,2005-09-22,24.559999465942383
502340,INTC,2005-09-23,24.3799991607666
502341,INTC,2005-09-26,24.21999931335449
502342,INTC,2005-09-27,23.82999992370605
502343,INTC,2005-09-28,23.950000762939453
502344,INTC,2005-09-29,24.479999542236328
502345,INTC,2005-09-30,24.649999618530277
502346,INTC,2005-10-03,24.600000381469727
502347,INTC,2005-10-04,24.5
502348,INTC,2005-10-05,24.06999969482422
502349,INTC,2005-10-06,23.76000022888184
502350,INTC,2005-10-07,23.81999969482422
502351,INTC,2005-10-10,23.420000076293945
502352,INTC,2005-10-11,23.420000076293945
502353,INTC,2005-10-12,23.239999771118164
502354,INTC,2005-10-13,23.200000762939453
502355,INTC,2005-10-14,23.229999542236328
502356,INTC,2005-10-17,23.459999084472656
502357,INTC,2005-10-18,23.71999931335449
502358,INTC,2005-10-19,23.690000534057617
502359,INTC,2005-10-20,23.6200008392334
502360,INTC,2005-10-21,23.149999618530277
502361,INTC,2005-10-24,23.100000381469727
502362,INTC,2005-10-25,23.11000061035156
502363,INTC,2005-10-26,23.06999969482422
502364,INTC,2005-10-27,22.84000015258789
502365,INTC,2005-10-28,23.32999992370605
502366,INTC,2005-10-31,23.5
502367,INTC,2005-11-01,22.649999618530277
502368,INTC,2005-11-02,23.3700008392334
502369,INTC,2005-11-03,23.88999938964844
502370,INTC,2005-11-04,23.989999771118164
502371,INTC,2005-11-07,24.5
502372,INTC,2005-11-08,24.549999237060547
502373,INTC,2005-11-09,24.799999237060547
502374,INTC,2005-11-10,25.239999771118164
502375,INTC,2005-11-11,25.1299991607666
502376,INTC,2005-11-14,25.3700008392334
502377,INTC,2005-11-15,25.07999992370605
502378,INTC,2005-11-16,24.90999984741211
502379,INTC,2005-11-17,25.11000061035156
502380,INTC,2005-11-18,25.299999237060547
502381,INTC,2005-11-21,25.25
502382,INTC,2005-11-22,26.15999984741211
502383,INTC,2005-11-23,26.63999938964844
502384,INTC,2005-11-25,26.809999465942383
502385,INTC,2005-11-28,26.86000061035156
502386,INTC,2005-11-29,26.780000686645508
502387,INTC,2005-11-30,26.68000030517578
502388,INTC,2005-12-01,27.18000030517578
502389,INTC,2005-12-02,27.43000030517578
502390,INTC,2005-12-05,26.899999618530277
502391,INTC,2005-12-06,26.670000076293945
502392,INTC,2005-12-07,26.149999618530277
502393,INTC,2005-12-08,25.700000762939453
502394,INTC,2005-12-09,26.07999992370605
502395,INTC,2005-12-12,26.6200008392334
502396,INTC,2005-12-13,26.71999931335449
502397,INTC,2005-12-14,26.6299991607666
502398,INTC,2005-12-15,26.57999992370605
502399,INTC,2005-12-16,26.3799991607666
502400,INTC,2005-12-19,25.780000686645508
502401,INTC,2005-12-20,25.809999465942383
502402,INTC,2005-12-21,25.8799991607666
502403,INTC,2005-12-22,25.96999931335449
502404,INTC,2005-12-23,25.96999931335449
502405,INTC,2005-12-27,25.459999084472656
502406,INTC,2005-12-28,25.440000534057617
502407,INTC,2005-12-29,25.06999969482422
502408,INTC,2005-12-30,24.959999084472656
502409,INTC,2006-01-03,25.56999969482422
502410,INTC,2006-01-04,25.90999984741211
502411,INTC,2006-01-05,26.270000457763672
502412,INTC,2006-01-06,26.309999465942383
502413,INTC,2006-01-09,26.46999931335449
502414,INTC,2006-01-10,26.1200008392334
502415,INTC,2006-01-11,26.13999938964844
502416,INTC,2006-01-12,25.96999931335449
502417,INTC,2006-01-13,25.790000915527344
502418,INTC,2006-01-17,25.520000457763672
502419,INTC,2006-01-18,22.600000381469727
502420,INTC,2006-01-19,22.399999618530277
502421,INTC,2006-01-20,21.76000022888184
502422,INTC,2006-01-23,21.350000381469727
502423,INTC,2006-01-24,21.280000686645508
502424,INTC,2006-01-25,21.209999084472656
502425,INTC,2006-01-26,21.489999771118164
502426,INTC,2006-01-27,21.670000076293945
502427,INTC,2006-01-30,21.649999618530277
502428,INTC,2006-01-31,21.26000022888184
502429,INTC,2006-02-01,21.549999237060547
502430,INTC,2006-02-02,21.200000762939453
502431,INTC,2006-02-03,20.739999771118164
502432,INTC,2006-02-06,20.61000061035156
502433,INTC,2006-02-07,20.670000076293945
502434,INTC,2006-02-08,20.670000076293945
502435,INTC,2006-02-09,21.0
502436,INTC,2006-02-10,21.290000915527344
502437,INTC,2006-02-13,21.1299991607666
502438,INTC,2006-02-14,21.3700008392334
502439,INTC,2006-02-15,21.350000381469727
502440,INTC,2006-02-16,21.350000381469727
502441,INTC,2006-02-17,20.61000061035156
502442,INTC,2006-02-21,20.6200008392334
502443,INTC,2006-02-22,20.149999618530277
502444,INTC,2006-02-23,20.290000915527344
502445,INTC,2006-02-24,20.36000061035156
502446,INTC,2006-02-27,20.520000457763672
502447,INTC,2006-02-28,20.600000381469727
502448,INTC,2006-03-01,20.799999237060547
502449,INTC,2006-03-02,20.489999771118164
502450,INTC,2006-03-03,20.31999969482422
502451,INTC,2006-03-06,20.299999237060547
502452,INTC,2006-03-07,20.059999465942383
502453,INTC,2006-03-08,20.01000022888184
502454,INTC,2006-03-09,19.75
502455,INTC,2006-03-10,19.850000381469727
502456,INTC,2006-03-13,19.729999542236328
502457,INTC,2006-03-14,19.76000022888184
502458,INTC,2006-03-15,19.920000076293945
502459,INTC,2006-03-16,19.649999618530277
502460,INTC,2006-03-17,19.540000915527344
502461,INTC,2006-03-20,19.6200008392334
502462,INTC,2006-03-21,19.780000686645508
502463,INTC,2006-03-22,19.979999542236328
502464,INTC,2006-03-23,19.700000762939453
502465,INTC,2006-03-24,19.600000381469727
502466,INTC,2006-03-27,19.75
502467,INTC,2006-03-28,19.57999992370605
502468,INTC,2006-03-29,19.81999969482422
502469,INTC,2006-03-30,19.700000762939453
502470,INTC,2006-03-31,19.459999084472656
502471,INTC,2006-04-03,19.350000381469727
502472,INTC,2006-04-04,19.299999237060547
502473,INTC,2006-04-05,19.479999542236328
502474,INTC,2006-04-06,19.3799991607666
502475,INTC,2006-04-07,19.239999771118164
502476,INTC,2006-04-10,19.36000061035156
502477,INTC,2006-04-11,19.15999984741211
502478,INTC,2006-04-12,19.1200008392334
502479,INTC,2006-04-13,19.450000762939453
502480,INTC,2006-04-17,19.190000534057617
502481,INTC,2006-04-18,19.38999938964844
502482,INTC,2006-04-19,19.559999465942383
502483,INTC,2006-04-20,19.450000762939453
502484,INTC,2006-04-21,19.059999465942383
502485,INTC,2006-04-24,18.90999984741211
502486,INTC,2006-04-25,19.149999618530277
502487,INTC,2006-04-26,19.489999771118164
502488,INTC,2006-04-27,20.07999992370605
502489,INTC,2006-04-28,19.979999542236328
502490,INTC,2006-05-01,19.489999771118164
502491,INTC,2006-05-02,19.59000015258789
502492,INTC,2006-05-03,19.15999984741211
502493,INTC,2006-05-04,19.34000015258789
502494,INTC,2006-05-05,19.51000022888184
502495,INTC,2006-05-08,20.11000061035156
502496,INTC,2006-05-09,19.899999618530277
502497,INTC,2006-05-10,19.57999992370605
502498,INTC,2006-05-11,19.36000061035156
502499,INTC,2006-05-12,19.040000915527344
502500,INTC,2006-05-15,19.31999969482422
502501,INTC,2006-05-16,19.059999465942383
502502,INTC,2006-05-17,18.65999984741211
502503,INTC,2006-05-18,18.649999618530277
502504,INTC,2006-05-19,18.36000061035156
502505,INTC,2006-05-22,18.010000228881836
502506,INTC,2006-05-23,17.950000762939453
502507,INTC,2006-05-24,17.889999389648438
502508,INTC,2006-05-25,18.049999237060547
502509,INTC,2006-05-26,18.21999931335449
502510,INTC,2006-05-30,17.809999465942383
502511,INTC,2006-05-31,18.020000457763672
502512,INTC,2006-06-01,18.040000915527344
502513,INTC,2006-06-02,18.229999542236328
502514,INTC,2006-06-05,17.979999542236328
502515,INTC,2006-06-06,17.790000915527344
502516,INTC,2006-06-07,17.389999389648438
502517,INTC,2006-06-08,17.110000610351562
502518,INTC,2006-06-09,17.15999984741211
502519,INTC,2006-06-12,16.860000610351562
502520,INTC,2006-06-13,17.1200008392334
502521,INTC,2006-06-14,17.729999542236328
502522,INTC,2006-06-15,18.1200008392334
502523,INTC,2006-06-16,18.299999237060547
502524,INTC,2006-06-19,18.239999771118164
502525,INTC,2006-06-20,18.149999618530277
502526,INTC,2006-06-21,18.399999618530277
502527,INTC,2006-06-22,18.25
502528,INTC,2006-06-23,18.0
502529,INTC,2006-06-26,18.280000686645508
502530,INTC,2006-06-27,18.049999237060547
502531,INTC,2006-06-28,18.65999984741211
502532,INTC,2006-06-29,19.31999969482422
502533,INTC,2006-06-30,19.0
502534,INTC,2006-07-03,19.36000061035156
502535,INTC,2006-07-05,18.75
502536,INTC,2006-07-06,18.850000381469727
502537,INTC,2006-07-07,18.559999465942383
502538,INTC,2006-07-10,18.18000030517578
502539,INTC,2006-07-11,18.670000076293945
502540,INTC,2006-07-12,17.8799991607666
502541,INTC,2006-07-13,17.719999313354492
502542,INTC,2006-07-14,17.8799991607666
502543,INTC,2006-07-17,17.84000015258789
502544,INTC,2006-07-18,18.209999084472656
502545,INTC,2006-07-19,18.489999771118164
502546,INTC,2006-07-20,17.100000381469727
502547,INTC,2006-07-21,17.149999618530273
502548,INTC,2006-07-24,17.479999542236328
502549,INTC,2006-07-25,17.540000915527344
502550,INTC,2006-07-26,17.5
502551,INTC,2006-07-27,17.469999313354492
502552,INTC,2006-07-28,18.18000030517578
502553,INTC,2006-07-31,18.0
502554,INTC,2006-08-01,17.65999984741211
502555,INTC,2006-08-02,17.59000015258789
502556,INTC,2006-08-03,17.329999923706055
502557,INTC,2006-08-04,17.489999771118164
502558,INTC,2006-08-07,17.31999969482422
502559,INTC,2006-08-08,17.360000610351562
502560,INTC,2006-08-09,17.399999618530273
502561,INTC,2006-08-10,17.75
502562,INTC,2006-08-11,17.40999984741211
502563,INTC,2006-08-14,17.8700008392334
502564,INTC,2006-08-15,18.1299991607666
502565,INTC,2006-08-16,18.61000061035156
502566,INTC,2006-08-17,18.559999465942383
502567,INTC,2006-08-18,18.399999618530277
502568,INTC,2006-08-21,18.25
502569,INTC,2006-08-22,18.34000015258789
502570,INTC,2006-08-23,18.3799991607666
502571,INTC,2006-08-24,18.559999465942383
502572,INTC,2006-08-25,18.899999618530277
502573,INTC,2006-08-28,19.3799991607666
502574,INTC,2006-08-29,19.68000030517578
502575,INTC,2006-08-30,19.84000015258789
502576,INTC,2006-08-31,19.56999969482422
502577,INTC,2006-09-01,19.8799991607666
502578,INTC,2006-09-05,19.989999771118164
502579,INTC,2006-09-06,19.309999465942383
502580,INTC,2006-09-07,19.21999931335449
502581,INTC,2006-09-08,19.450000762939453
502582,INTC,2006-09-11,19.399999618530277
502583,INTC,2006-09-12,19.75
502584,INTC,2006-09-13,19.82999992370605
502585,INTC,2006-09-14,19.780000686645508
502586,INTC,2006-09-15,19.51000022888184
502587,INTC,2006-09-18,19.649999618530277
502588,INTC,2006-09-19,19.420000076293945
502589,INTC,2006-09-20,19.489999771118164
502590,INTC,2006-09-21,19.190000534057617
502591,INTC,2006-09-22,19.06999969482422
502592,INTC,2006-09-25,19.40999984741211
502593,INTC,2006-09-26,19.959999084472656
502594,INTC,2006-09-27,20.38999938964844
502595,INTC,2006-09-28,20.770000457763672
502596,INTC,2006-09-29,20.56999969482422
502597,INTC,2006-10-02,20.440000534057617
502598,INTC,2006-10-03,20.56999969482422
502599,INTC,2006-10-04,20.81999969482422
502600,INTC,2006-10-05,20.780000686645508
502601,INTC,2006-10-06,20.6299991607666
502602,INTC,2006-10-09,20.6200008392334
502603,INTC,2006-10-10,20.88999938964844
502604,INTC,2006-10-11,20.88999938964844
502605,INTC,2006-10-12,21.489999771118164
502606,INTC,2006-10-13,21.600000381469727
502607,INTC,2006-10-16,21.61000061035156
502608,INTC,2006-10-17,20.899999618530277
502609,INTC,2006-10-18,21.11000061035156
502610,INTC,2006-10-19,21.030000686645508
502611,INTC,2006-10-20,21.32999992370605
502612,INTC,2006-10-23,21.450000762939453
502613,INTC,2006-10-24,21.6200008392334
502614,INTC,2006-10-25,21.71999931335449
502615,INTC,2006-10-26,21.770000457763672
502616,INTC,2006-10-27,21.100000381469727
502617,INTC,2006-10-30,21.26000022888184
502618,INTC,2006-10-31,21.34000015258789
502619,INTC,2006-11-01,21.020000457763672
502620,INTC,2006-11-02,20.68000030517578
502621,INTC,2006-11-03,20.51000022888184
502622,INTC,2006-11-06,20.81999969482422
502623,INTC,2006-11-07,20.799999237060547
502624,INTC,2006-11-08,20.709999084472656
502625,INTC,2006-11-09,20.420000076293945
502626,INTC,2006-11-10,20.57999992370605
502627,INTC,2006-11-13,21.0
502628,INTC,2006-11-14,21.8799991607666
502629,INTC,2006-11-15,22.31999969482422
502630,INTC,2006-11-16,22.32999992370605
502631,INTC,2006-11-17,22.100000381469727
502632,INTC,2006-11-20,22.270000457763672
502633,INTC,2006-11-21,21.56999969482422
502634,INTC,2006-11-22,21.729999542236328
502635,INTC,2006-11-24,21.59000015258789
502636,INTC,2006-11-27,21.020000457763672
502637,INTC,2006-11-28,20.979999542236328
502638,INTC,2006-11-29,21.239999771118164
502639,INTC,2006-11-30,21.399999618530277
502640,INTC,2006-12-01,20.93000030517578
502641,INTC,2006-12-04,21.21999931335449
502642,INTC,2006-12-05,21.1200008392334
502643,INTC,2006-12-06,20.899999618530277
502644,INTC,2006-12-07,20.649999618530277
502645,INTC,2006-12-08,20.68000030517578
502646,INTC,2006-12-11,20.700000762939453
502647,INTC,2006-12-12,20.729999542236328
502648,INTC,2006-12-13,20.700000762939453
502649,INTC,2006-12-14,20.770000457763672
502650,INTC,2006-12-15,20.959999084472656
502651,INTC,2006-12-18,20.84000015258789
502652,INTC,2006-12-19,20.65999984741211
502653,INTC,2006-12-20,20.600000381469727
502654,INTC,2006-12-21,20.3700008392334
502655,INTC,2006-12-22,20.07999992370605
502656,INTC,2006-12-26,20.149999618530277
502657,INTC,2006-12-27,20.399999618530277
502658,INTC,2006-12-28,20.420000076293945
502659,INTC,2006-12-29,20.25
502660,INTC,2007-01-03,20.350000381469727
502661,INTC,2007-01-04,21.170000076293945
502662,INTC,2007-01-05,21.100000381469727
502663,INTC,2007-01-08,21.01000022888184
502664,INTC,2007-01-09,21.030000686645508
502665,INTC,2007-01-10,21.520000457763672
502666,INTC,2007-01-11,21.920000076293945
502667,INTC,2007-01-12,22.1299991607666
502668,INTC,2007-01-16,22.299999237060547
502669,INTC,2007-01-17,21.040000915527344
502670,INTC,2007-01-18,20.649999618530277
502671,INTC,2007-01-19,20.81999969482422
502672,INTC,2007-01-22,20.790000915527344
502673,INTC,2007-01-23,20.549999237060547
502674,INTC,2007-01-24,20.84000015258789
502675,INTC,2007-01-25,20.600000381469727
502676,INTC,2007-01-26,20.530000686645508
502677,INTC,2007-01-29,20.88999938964844
502678,INTC,2007-01-30,20.93000030517578
502679,INTC,2007-01-31,20.959999084472656
502680,INTC,2007-02-01,21.11000061035156
502681,INTC,2007-02-02,21.229999542236328
502682,INTC,2007-02-05,21.280000686645508
502683,INTC,2007-02-06,21.309999465942383
502684,INTC,2007-02-07,21.51000022888184
502685,INTC,2007-02-08,21.36000061035156
502686,INTC,2007-02-09,21.030000686645508
502687,INTC,2007-02-12,20.799999237060547
502688,INTC,2007-02-13,20.8700008392334
502689,INTC,2007-02-14,21.13999938964844
502690,INTC,2007-02-15,21.309999465942383
502691,INTC,2007-02-16,21.229999542236328
502692,INTC,2007-02-20,21.18000030517578
502693,INTC,2007-02-21,20.8799991607666
502694,INTC,2007-02-22,20.96999931335449
502695,INTC,2007-02-23,20.76000022888184
502696,INTC,2007-02-26,20.850000381469727
502697,INTC,2007-02-27,20.030000686645508
502698,INTC,2007-02-28,19.86000061035156
502699,INTC,2007-03-01,19.59000015258789
502700,INTC,2007-03-02,19.21999931335449
502701,INTC,2007-03-05,19.11000061035156
502702,INTC,2007-03-06,19.399999618530277
502703,INTC,2007-03-07,19.1200008392334
502704,INTC,2007-03-08,19.229999542236328
502705,INTC,2007-03-09,19.100000381469727
502706,INTC,2007-03-12,19.479999542236328
502707,INTC,2007-03-13,19.1200008392334
502708,INTC,2007-03-14,19.229999542236328
502709,INTC,2007-03-15,19.13999938964844
502710,INTC,2007-03-16,19.149999618530277
502711,INTC,2007-03-19,19.11000061035156
502712,INTC,2007-03-20,18.989999771118164
502713,INTC,2007-03-21,19.34000015258789
502714,INTC,2007-03-22,19.15999984741211
502715,INTC,2007-03-23,19.270000457763672
502716,INTC,2007-03-26,19.290000915527344
502717,INTC,2007-03-27,19.059999465942383
502718,INTC,2007-03-28,18.86000061035156
502719,INTC,2007-03-29,19.09000015258789
502720,INTC,2007-03-30,19.1299991607666
502721,INTC,2007-04-02,19.1299991607666
502722,INTC,2007-04-03,19.309999465942383
502723,INTC,2007-04-04,19.3799991607666
502724,INTC,2007-04-05,19.57999992370605
502725,INTC,2007-04-09,20.100000381469727
502726,INTC,2007-04-10,20.68000030517578
502727,INTC,2007-04-11,20.46999931335449
502728,INTC,2007-04-12,20.5
502729,INTC,2007-04-13,20.459999084472656
502730,INTC,2007-04-16,20.690000534057617
502731,INTC,2007-04-17,20.979999542236328
502732,INTC,2007-04-18,21.350000381469727
502733,INTC,2007-04-19,21.809999465942383
502734,INTC,2007-04-20,22.15999984741211
502735,INTC,2007-04-23,21.90999984741211
502736,INTC,2007-04-24,21.940000534057617
502737,INTC,2007-04-25,22.26000022888184
502738,INTC,2007-04-26,22.09000015258789
502739,INTC,2007-04-27,21.8700008392334
502740,INTC,2007-04-30,21.5
502741,INTC,2007-05-01,21.799999237060547
502742,INTC,2007-05-02,21.93000030517578
502743,INTC,2007-05-03,21.739999771118164
502744,INTC,2007-05-04,21.899999618530277
502745,INTC,2007-05-07,21.959999084472656
502746,INTC,2007-05-08,22.149999618530277
502747,INTC,2007-05-09,22.46999931335449
502748,INTC,2007-05-10,22.209999084472656
502749,INTC,2007-05-11,22.280000686645508
502750,INTC,2007-05-14,22.1200008392334
502751,INTC,2007-05-15,22.01000022888184
502752,INTC,2007-05-16,22.18000030517578
502753,INTC,2007-05-17,22.229999542236328
502754,INTC,2007-05-18,22.700000762939453
502755,INTC,2007-05-21,22.6299991607666
502756,INTC,2007-05-22,22.989999771118164
502757,INTC,2007-05-23,22.670000076293945
502758,INTC,2007-05-24,21.96999931335449
502759,INTC,2007-05-25,22.15999984741211
502760,INTC,2007-05-29,22.299999237060547
502761,INTC,2007-05-30,22.07999992370605
502762,INTC,2007-05-31,22.18000030517578
502763,INTC,2007-06-01,22.36000061035156
502764,INTC,2007-06-04,22.15999984741211
502765,INTC,2007-06-05,21.959999084472656
502766,INTC,2007-06-06,21.489999771118164
502767,INTC,2007-06-07,21.309999465942383
502768,INTC,2007-06-08,21.82999992370605
502769,INTC,2007-06-11,21.93000030517578
502770,INTC,2007-06-12,22.200000762939453
502771,INTC,2007-06-13,22.670000076293945
502772,INTC,2007-06-14,23.229999542236328
502773,INTC,2007-06-15,24.239999771118164
502774,INTC,2007-06-18,24.170000076293945
502775,INTC,2007-06-19,24.100000381469727
502776,INTC,2007-06-20,23.940000534057617
502777,INTC,2007-06-21,24.290000915527344
502778,INTC,2007-06-22,23.700000762939453
502779,INTC,2007-06-25,23.479999542236328
502780,INTC,2007-06-26,23.3799991607666
502781,INTC,2007-06-27,23.790000915527344
502782,INTC,2007-06-28,23.920000076293945
502783,INTC,2007-06-29,23.739999771118164
502784,INTC,2007-07-02,24.270000457763672
502785,INTC,2007-07-03,24.59000015258789
502786,INTC,2007-07-05,24.600000381469727
502787,INTC,2007-07-06,24.68000030517578
502788,INTC,2007-07-09,24.959999084472656
502789,INTC,2007-07-10,24.96999931335449
502790,INTC,2007-07-11,24.56999969482422
502791,INTC,2007-07-12,26.0
502792,INTC,2007-07-13,25.96999931335449
502793,INTC,2007-07-16,25.950000762939453
502794,INTC,2007-07-17,26.32999992370605
502795,INTC,2007-07-18,25.059999465942383
502796,INTC,2007-07-19,25.26000022888184
502797,INTC,2007-07-20,24.549999237060547
502798,INTC,2007-07-23,24.71999931335449
502799,INTC,2007-07-24,24.530000686645508
502800,INTC,2007-07-25,24.5
502801,INTC,2007-07-26,24.0
502802,INTC,2007-07-27,23.540000915527344
502803,INTC,2007-07-30,23.850000381469727
502804,INTC,2007-07-31,23.6200008392334
502805,INTC,2007-08-01,23.799999237060547
502806,INTC,2007-08-02,24.299999237060547
502807,INTC,2007-08-03,23.90999984741211
502808,INTC,2007-08-06,24.1299991607666
502809,INTC,2007-08-07,24.1299991607666
502810,INTC,2007-08-08,24.68000030517578
502811,INTC,2007-08-09,23.920000076293945
502812,INTC,2007-08-10,23.979999542236328
502813,INTC,2007-08-13,24.020000457763672
502814,INTC,2007-08-14,23.799999237060547
502815,INTC,2007-08-15,23.21999931335449
502816,INTC,2007-08-16,23.100000381469727
502817,INTC,2007-08-17,23.700000762939453
502818,INTC,2007-08-20,24.11000061035156
502819,INTC,2007-08-21,23.88999938964844
502820,INTC,2007-08-22,24.149999618530277
502821,INTC,2007-08-23,24.229999542236328
502822,INTC,2007-08-24,24.790000915527344
502823,INTC,2007-08-27,24.450000762939453
502824,INTC,2007-08-28,23.959999084472656
502825,INTC,2007-08-29,25.09000015258789
502826,INTC,2007-08-30,25.280000686645508
502827,INTC,2007-08-31,25.75
502828,INTC,2007-09-04,26.18000030517578
502829,INTC,2007-09-05,25.989999771118164
502830,INTC,2007-09-06,26.149999618530277
502831,INTC,2007-09-07,25.46999931335449
502832,INTC,2007-09-10,25.350000381469727
502833,INTC,2007-09-11,25.65999984741211
502834,INTC,2007-09-12,25.459999084472656
502835,INTC,2007-09-13,25.350000381469727
502836,INTC,2007-09-14,24.93000030517578
502837,INTC,2007-09-17,24.850000381469727
502838,INTC,2007-09-18,25.40999984741211
502839,INTC,2007-09-19,25.68000030517578
502840,INTC,2007-09-20,25.809999465942383
502841,INTC,2007-09-21,25.8700008392334
502842,INTC,2007-09-24,25.979999542236328
502843,INTC,2007-09-25,25.88999938964844
502844,INTC,2007-09-26,25.90999984741211
502845,INTC,2007-09-27,25.76000022888184
502846,INTC,2007-09-28,25.86000061035156
502847,INTC,2007-10-01,26.3700008392334
502848,INTC,2007-10-02,26.3799991607666
502849,INTC,2007-10-03,25.809999465942383
502850,INTC,2007-10-04,25.600000381469727
502851,INTC,2007-10-05,25.540000915527344
502852,INTC,2007-10-08,25.65999984741211
502853,INTC,2007-10-09,25.84000015258789
502854,INTC,2007-10-10,25.8799991607666
502855,INTC,2007-10-11,25.43000030517578
502856,INTC,2007-10-12,25.549999237060547
502857,INTC,2007-10-15,25.75
502858,INTC,2007-10-16,25.479999542236328
502859,INTC,2007-10-17,26.71999931335449
502860,INTC,2007-10-18,26.96999931335449
502861,INTC,2007-10-19,26.299999237060547
502862,INTC,2007-10-22,26.63999938964844
502863,INTC,2007-10-23,26.799999237060547
502864,INTC,2007-10-24,26.01000022888184
502865,INTC,2007-10-25,25.88999938964844
502866,INTC,2007-10-26,25.940000534057617
502867,INTC,2007-10-29,26.26000022888184
502868,INTC,2007-10-30,26.270000457763672
502869,INTC,2007-10-31,26.899999618530277
502870,INTC,2007-11-01,26.5
502871,INTC,2007-11-02,26.799999237060547
502872,INTC,2007-11-05,26.84000015258789
502873,INTC,2007-11-06,27.489999771118164
502874,INTC,2007-11-07,26.899999618530277
502875,INTC,2007-11-08,25.93000030517578
502876,INTC,2007-11-09,25.149999618530277
502877,INTC,2007-11-12,25.3700008392334
502878,INTC,2007-11-13,26.13999938964844
502879,INTC,2007-11-14,25.850000381469727
502880,INTC,2007-11-15,25.530000686645508
502881,INTC,2007-11-16,25.51000022888184
502882,INTC,2007-11-19,25.170000076293945
502883,INTC,2007-11-20,25.520000457763672
502884,INTC,2007-11-21,24.6299991607666
502885,INTC,2007-11-23,25.06999969482422
502886,INTC,2007-11-26,24.3700008392334
502887,INTC,2007-11-27,25.11000061035156
502888,INTC,2007-11-28,26.190000534057617
502889,INTC,2007-11-29,26.34000015258789
502890,INTC,2007-11-30,26.07999992370605
502891,INTC,2007-12-03,26.25
502892,INTC,2007-12-04,26.309999465942383
502893,INTC,2007-12-05,27.21999931335449
502894,INTC,2007-12-06,27.979999542236328
502895,INTC,2007-12-07,27.729999542236328
502896,INTC,2007-12-10,27.780000686645508
502897,INTC,2007-12-11,26.93000030517578
502898,INTC,2007-12-12,27.280000686645508
502899,INTC,2007-12-13,27.15999984741211
502900,INTC,2007-12-14,26.290000915527344
502901,INTC,2007-12-17,25.71999931335449
502902,INTC,2007-12-18,25.90999984741211
502903,INTC,2007-12-19,26.190000534057617
502904,INTC,2007-12-20,26.40999984741211
502905,INTC,2007-12-21,26.959999084472656
502906,INTC,2007-12-24,27.309999465942383
502907,INTC,2007-12-26,27.450000762939453
502908,INTC,2007-12-27,26.82999992370605
502909,INTC,2007-12-28,26.76000022888184
502910,INTC,2007-12-31,26.65999984741211
502911,INTC,2008-01-02,25.350000381469727
502912,INTC,2008-01-03,24.670000076293945
502913,INTC,2008-01-04,22.670000076293945
502914,INTC,2008-01-07,22.8799991607666
502915,INTC,2008-01-08,22.26000022888184
502916,INTC,2008-01-09,22.75
502917,INTC,2008-01-10,22.540000915527344
502918,INTC,2008-01-11,21.989999771118164
502919,INTC,2008-01-14,23.07999992370605
502920,INTC,2008-01-15,22.690000534057617
502921,INTC,2008-01-16,19.8799991607666
502922,INTC,2008-01-17,19.32999992370605
502923,INTC,2008-01-18,19.0
502924,INTC,2008-01-22,18.61000061035156
502925,INTC,2008-01-23,19.979999542236328
502926,INTC,2008-01-24,20.690000534057617
502927,INTC,2008-01-25,20.0
502928,INTC,2008-01-28,20.290000915527344
502929,INTC,2008-01-29,20.5
502930,INTC,2008-01-30,20.690000534057617
502931,INTC,2008-01-31,21.100000381469727
502932,INTC,2008-02-01,21.770000457763672
502933,INTC,2008-02-04,21.200000762939453
502934,INTC,2008-02-05,20.1200008392334
502935,INTC,2008-02-06,19.920000076293945
502936,INTC,2008-02-07,20.049999237060547
502937,INTC,2008-02-08,20.270000457763672
502938,INTC,2008-02-11,20.68000030517578
502939,INTC,2008-02-12,20.899999618530277
502940,INTC,2008-02-13,21.209999084472656
502941,INTC,2008-02-14,20.459999084472656
502942,INTC,2008-02-15,20.11000061035156
502943,INTC,2008-02-19,20.15999984741211
502944,INTC,2008-02-20,20.3799991607666
502945,INTC,2008-02-21,20.299999237060547
502946,INTC,2008-02-22,19.81999969482422
502947,INTC,2008-02-25,19.940000534057617
502948,INTC,2008-02-26,20.690000534057617
502949,INTC,2008-02-27,20.770000457763672
502950,INTC,2008-02-28,20.489999771118164
502951,INTC,2008-02-29,19.96999931335449
502952,INTC,2008-03-03,20.01000022888184
502953,INTC,2008-03-04,20.0
502954,INTC,2008-03-05,20.200000762939453
502955,INTC,2008-03-06,19.8700008392334
502956,INTC,2008-03-07,20.06999969482422
502957,INTC,2008-03-10,20.1200008392334
502958,INTC,2008-03-11,21.200000762939453
502959,INTC,2008-03-12,21.1200008392334
502960,INTC,2008-03-13,21.280000686645508
502961,INTC,2008-03-14,20.65999984741211
502962,INTC,2008-03-17,20.850000381469727
502963,INTC,2008-03-18,21.75
502964,INTC,2008-03-19,21.09000015258789
502965,INTC,2008-03-20,21.75
502966,INTC,2008-03-24,22.1299991607666
502967,INTC,2008-03-25,22.270000457763672
502968,INTC,2008-03-26,21.86000061035156
502969,INTC,2008-03-27,21.09000015258789
502970,INTC,2008-03-28,20.790000915527344
502971,INTC,2008-03-31,21.18000030517578
502972,INTC,2008-04-01,21.96999931335449
502973,INTC,2008-04-02,21.850000381469727
502974,INTC,2008-04-03,21.93000030517578
502975,INTC,2008-04-04,21.8700008392334
502976,INTC,2008-04-07,21.75
502977,INTC,2008-04-08,21.07999992370605
502978,INTC,2008-04-09,21.420000076293945
502979,INTC,2008-04-10,22.07999992370605
502980,INTC,2008-04-11,21.239999771118164
502981,INTC,2008-04-14,20.690000534057617
502982,INTC,2008-04-15,20.90999984741211
502983,INTC,2008-04-16,22.1299991607666
502984,INTC,2008-04-17,22.11000061035156
502985,INTC,2008-04-18,22.549999237060547
502986,INTC,2008-04-21,22.459999084472656
502987,INTC,2008-04-22,21.989999771118164
502988,INTC,2008-04-23,22.559999465942383
502989,INTC,2008-04-24,22.690000534057617
502990,INTC,2008-04-25,22.559999465942383
502991,INTC,2008-04-28,22.709999084472656
502992,INTC,2008-04-29,22.6200008392334
502993,INTC,2008-04-30,22.26000022888184
502994,INTC,2008-05-01,23.290000915527344
502995,INTC,2008-05-02,23.57999992370605
502996,INTC,2008-05-05,23.25
502997,INTC,2008-05-06,23.57999992370605
502998,INTC,2008-05-07,23.170000076293945
502999,INTC,2008-05-08,23.399999618530277
503000,INTC,2008-05-09,23.3700008392334
503001,INTC,2008-05-12,23.63999938964844
503002,INTC,2008-05-13,23.76000022888184
503003,INTC,2008-05-14,23.84000015258789
503004,INTC,2008-05-15,24.96999931335449
503005,INTC,2008-05-16,25.0
503006,INTC,2008-05-19,24.8799991607666
503007,INTC,2008-05-20,24.09000015258789
503008,INTC,2008-05-21,23.65999984741211
503009,INTC,2008-05-22,23.8799991607666
503010,INTC,2008-05-23,23.40999984741211
503011,INTC,2008-05-27,23.600000381469727
503012,INTC,2008-05-28,23.46999931335449
503013,INTC,2008-05-29,23.13999938964844
503014,INTC,2008-05-30,23.18000030517578
503015,INTC,2008-06-02,23.200000762939453
503016,INTC,2008-06-03,22.940000534057617
503017,INTC,2008-06-04,23.479999542236328
503018,INTC,2008-06-05,23.8700008392334
503019,INTC,2008-06-06,22.899999618530277
503020,INTC,2008-06-09,22.76000022888184
503021,INTC,2008-06-10,22.68000030517578
503022,INTC,2008-06-11,21.809999465942383
503023,INTC,2008-06-12,22.049999237060547
503024,INTC,2008-06-13,22.65999984741211
503025,INTC,2008-06-16,22.86000061035156
503026,INTC,2008-06-17,22.57999992370605
503027,INTC,2008-06-18,22.280000686645508
503028,INTC,2008-06-19,22.850000381469727
503029,INTC,2008-06-20,22.3700008392334
503030,INTC,2008-06-23,22.36000061035156
503031,INTC,2008-06-24,22.40999984741211
503032,INTC,2008-06-25,22.649999618530277
503033,INTC,2008-06-26,21.59000015258789
503034,INTC,2008-06-27,21.489999771118164
503035,INTC,2008-06-30,21.479999542236328
503036,INTC,2008-07-01,21.56999969482422
503037,INTC,2008-07-02,20.93000030517578
503038,INTC,2008-07-03,20.65999984741211
503039,INTC,2008-07-07,20.709999084472656
503040,INTC,2008-07-08,20.920000076293945
503041,INTC,2008-07-09,19.809999465942383
503042,INTC,2008-07-10,20.6200008392334
503043,INTC,2008-07-11,20.63999938964844
503044,INTC,2008-07-14,20.46999931335449
503045,INTC,2008-07-15,20.709999084472656
503046,INTC,2008-07-16,20.90999984741211
503047,INTC,2008-07-17,21.989999771118164
503048,INTC,2008-07-18,22.09000015258789
503049,INTC,2008-07-21,22.09000015258789
503050,INTC,2008-07-22,22.09000015258789
503051,INTC,2008-07-23,22.299999237060547
503052,INTC,2008-07-24,21.670000076293945
503053,INTC,2008-07-25,22.01000022888184
503054,INTC,2008-07-28,21.670000076293945
503055,INTC,2008-07-29,22.229999542236328
503056,INTC,2008-07-30,22.229999542236328
503057,INTC,2008-07-31,22.190000534057617
503058,INTC,2008-08-01,22.350000381469727
503059,INTC,2008-08-04,22.520000457763672
503060,INTC,2008-08-05,23.020000457763672
503061,INTC,2008-08-06,22.799999237060547
503062,INTC,2008-08-07,23.670000076293945
503063,INTC,2008-08-08,24.229999542236328
503064,INTC,2008-08-11,24.3799991607666
503065,INTC,2008-08-12,24.520000457763672
503066,INTC,2008-08-13,24.1200008392334
503067,INTC,2008-08-14,24.36000061035156
503068,INTC,2008-08-15,24.26000022888184
503069,INTC,2008-08-18,24.01000022888184
503070,INTC,2008-08-19,23.59000015258789
503071,INTC,2008-08-20,23.38999938964844
503072,INTC,2008-08-21,23.049999237060547
503073,INTC,2008-08-22,23.489999771118164
503074,INTC,2008-08-25,22.96999931335449
503075,INTC,2008-08-26,23.149999618530277
503076,INTC,2008-08-27,23.40999984741211
503077,INTC,2008-08-28,23.59000015258789
503078,INTC,2008-08-29,22.8700008392334
503079,INTC,2008-09-02,22.57999992370605
503080,INTC,2008-09-03,21.540000915527344
503081,INTC,2008-09-04,20.520000457763672
503082,INTC,2008-09-05,20.61000061035156
503083,INTC,2008-09-08,20.96999931335449
503084,INTC,2008-09-09,20.32999992370605
503085,INTC,2008-09-10,20.15999984741211
503086,INTC,2008-09-11,20.190000534057617
503087,INTC,2008-09-12,20.15999984741211
503088,INTC,2008-09-15,19.36000061035156
503089,INTC,2008-09-16,19.479999542236328
503090,INTC,2008-09-17,18.549999237060547
503091,INTC,2008-09-18,19.26000022888184
503092,INTC,2008-09-19,19.229999542236328
503093,INTC,2008-09-22,18.5
503094,INTC,2008-09-23,18.6299991607666
503095,INTC,2008-09-24,18.700000762939453
503096,INTC,2008-09-25,18.56999969482422
503097,INTC,2008-09-26,19.200000762939453
503098,INTC,2008-09-29,17.270000457763672
503099,INTC,2008-09-30,18.729999542236328
503100,INTC,2008-10-01,18.520000457763672
503101,INTC,2008-10-02,17.200000762939453
503102,INTC,2008-10-03,17.309999465942383
503103,INTC,2008-10-06,16.93000030517578
503104,INTC,2008-10-07,16.020000457763672
503105,INTC,2008-10-08,16.25
503106,INTC,2008-10-09,15.600000381469728
503107,INTC,2008-10-10,15.1899995803833
503108,INTC,2008-10-13,16.989999771118164
503109,INTC,2008-10-14,15.93000030517578
503110,INTC,2008-10-15,14.989999771118164
503111,INTC,2008-10-16,15.880000114440918
503112,INTC,2008-10-17,15.5
503113,INTC,2008-10-20,16.040000915527344
503114,INTC,2008-10-21,15.25
503115,INTC,2008-10-22,14.579999923706056
503116,INTC,2008-10-23,14.510000228881836
503117,INTC,2008-10-24,14.279999732971191
503118,INTC,2008-10-27,14.25
503119,INTC,2008-10-28,15.859999656677246
503120,INTC,2008-10-29,14.9399995803833
503121,INTC,2008-10-30,16.170000076293945
503122,INTC,2008-10-31,16.030000686645508
503123,INTC,2008-11-03,15.640000343322754
503124,INTC,2008-11-04,16.260000228881836
503125,INTC,2008-11-05,15.0600004196167
503126,INTC,2008-11-06,13.869999885559082
503127,INTC,2008-11-07,14.630000114440918
503128,INTC,2008-11-10,14.350000381469728
503129,INTC,2008-11-11,13.93000030517578
503130,INTC,2008-11-12,13.520000457763672
503131,INTC,2008-11-13,14.43000030517578
503132,INTC,2008-11-14,13.31999969482422
503133,INTC,2008-11-17,13.0
503134,INTC,2008-11-18,13.109999656677246
503135,INTC,2008-11-19,12.489999771118164
503136,INTC,2008-11-20,12.229999542236328
503137,INTC,2008-11-21,13.109999656677246
503138,INTC,2008-11-24,13.5600004196167
503139,INTC,2008-11-25,13.130000114440918
503140,INTC,2008-11-26,13.970000267028809
503141,INTC,2008-11-28,13.800000190734863
503142,INTC,2008-12-01,12.5600004196167
503143,INTC,2008-12-02,13.279999732971191
503144,INTC,2008-12-03,13.65999984741211
503145,INTC,2008-12-04,12.770000457763672
503146,INTC,2008-12-05,13.289999961853027
503147,INTC,2008-12-08,13.9399995803833
503148,INTC,2008-12-09,14.300000190734863
503149,INTC,2008-12-10,14.270000457763672
503150,INTC,2008-12-11,14.010000228881836
503151,INTC,2008-12-12,14.75
503152,INTC,2008-12-15,14.59000015258789
503153,INTC,2008-12-16,15.640000343322754
503154,INTC,2008-12-17,15.260000228881836
503155,INTC,2008-12-18,14.260000228881836
503156,INTC,2008-12-19,14.4399995803833
503157,INTC,2008-12-22,14.34000015258789
503158,INTC,2008-12-23,14.06999969482422
503159,INTC,2008-12-24,14.229999542236328
503160,INTC,2008-12-26,14.18000030517578
503161,INTC,2008-12-29,14.130000114440918
503162,INTC,2008-12-30,14.6899995803833
503163,INTC,2008-12-31,14.65999984741211
503164,INTC,2009-01-02,15.199999809265137
503165,INTC,2009-01-05,14.90999984741211
503166,INTC,2009-01-06,15.369999885559082
503167,INTC,2009-01-07,14.4399995803833
503168,INTC,2009-01-08,14.550000190734863
503169,INTC,2009-01-09,14.149999618530272
503170,INTC,2009-01-12,13.789999961853027
503171,INTC,2009-01-13,13.670000076293944
503172,INTC,2009-01-14,13.079999923706056
503173,INTC,2009-01-15,13.289999961853027
503174,INTC,2009-01-16,13.739999771118164
503175,INTC,2009-01-20,12.859999656677246
503176,INTC,2009-01-21,13.260000228881836
503177,INTC,2009-01-22,12.81999969482422
503178,INTC,2009-01-23,13.119999885559082
503179,INTC,2009-01-26,13.380000114440918
503180,INTC,2009-01-27,13.8100004196167
503181,INTC,2009-01-28,14.010000228881836
503182,INTC,2009-01-29,13.369999885559082
503183,INTC,2009-01-30,12.899999618530272
503184,INTC,2009-02-02,13.630000114440918
503185,INTC,2009-02-03,13.729999542236328
503186,INTC,2009-02-04,13.880000114440918
503187,INTC,2009-02-05,14.25
503188,INTC,2009-02-06,14.729999542236328
503189,INTC,2009-02-09,14.90999984741211
503190,INTC,2009-02-10,14.079999923706056
503191,INTC,2009-02-11,14.079999923706056
503192,INTC,2009-02-12,14.0
503193,INTC,2009-02-13,13.880000114440918
503194,INTC,2009-02-17,13.210000038146973
503195,INTC,2009-02-18,13.359999656677246
503196,INTC,2009-02-19,12.68000030517578
503197,INTC,2009-02-20,12.779999732971191
503198,INTC,2009-02-23,12.079999923706056
503199,INTC,2009-02-24,12.729999542236328
503200,INTC,2009-02-25,13.029999732971191
503201,INTC,2009-02-26,12.710000038146973
503202,INTC,2009-02-27,12.739999771118164
503203,INTC,2009-03-02,12.3100004196167
503204,INTC,2009-03-03,12.279999732971191
503205,INTC,2009-03-04,12.760000228881836
503206,INTC,2009-03-05,12.3100004196167
503207,INTC,2009-03-06,12.40999984741211
503208,INTC,2009-03-09,12.550000190734863
503209,INTC,2009-03-10,13.920000076293944
503210,INTC,2009-03-11,13.960000038146973
503211,INTC,2009-03-12,14.520000457763672
503212,INTC,2009-03-13,14.699999809265137
503213,INTC,2009-03-16,14.25
503214,INTC,2009-03-17,14.899999618530272
503215,INTC,2009-03-18,15.239999771118164
503216,INTC,2009-03-19,15.149999618530272
503217,INTC,2009-03-20,14.649999618530272
503218,INTC,2009-03-23,15.520000457763672
503219,INTC,2009-03-24,15.0
503220,INTC,2009-03-25,14.9399995803833
503221,INTC,2009-03-26,15.81999969482422
503222,INTC,2009-03-27,15.420000076293944
503223,INTC,2009-03-30,14.720000267028809
503224,INTC,2009-03-31,15.029999732971191
503225,INTC,2009-04-01,15.029999732971191
503226,INTC,2009-04-02,15.699999809265137
503227,INTC,2009-04-03,15.949999809265137
503228,INTC,2009-04-06,15.859999656677246
503229,INTC,2009-04-07,15.449999809265137
503230,INTC,2009-04-08,15.270000457763672
503231,INTC,2009-04-09,15.979999542236328
503232,INTC,2009-04-13,15.979999542236328
503233,INTC,2009-04-14,16.010000228881836
503234,INTC,2009-04-15,15.619999885559082
503235,INTC,2009-04-16,15.890000343322754
503236,INTC,2009-04-17,15.600000381469728
503237,INTC,2009-04-20,15.0
503238,INTC,2009-04-21,15.359999656677246
503239,INTC,2009-04-22,15.670000076293944
503240,INTC,2009-04-23,15.529999732971191
503241,INTC,2009-04-24,15.619999885559082
503242,INTC,2009-04-27,15.279999732971191
503243,INTC,2009-04-28,15.050000190734863
503244,INTC,2009-04-29,15.350000381469728
503245,INTC,2009-04-30,15.779999732971191
503246,INTC,2009-05-01,15.8100004196167
503247,INTC,2009-05-04,16.65999984741211
503248,INTC,2009-05-05,16.15999984741211
503249,INTC,2009-05-06,16.1200008392334
503250,INTC,2009-05-07,15.770000457763672
503251,INTC,2009-05-08,15.289999961853027
503252,INTC,2009-05-11,15.369999885559082
503253,INTC,2009-05-12,15.210000038146973
503254,INTC,2009-05-13,15.130000114440918
503255,INTC,2009-05-14,15.539999961853027
503256,INTC,2009-05-15,15.1899995803833
503257,INTC,2009-05-18,15.520000457763672
503258,INTC,2009-05-19,15.649999618530272
503259,INTC,2009-05-20,15.579999923706056
503260,INTC,2009-05-21,15.18000030517578
503261,INTC,2009-05-22,15.050000190734863
503262,INTC,2009-05-26,15.479999542236328
503263,INTC,2009-05-27,15.460000038146973
503264,INTC,2009-05-28,15.720000267028809
503265,INTC,2009-05-29,15.720000267028809
503266,INTC,2009-06-01,16.5
503267,INTC,2009-06-02,16.190000534057617
503268,INTC,2009-06-03,15.9399995803833
503269,INTC,2009-06-04,16.1299991607666
503270,INTC,2009-06-05,15.920000076293944
503271,INTC,2009-06-08,15.920000076293944
503272,INTC,2009-06-09,16.420000076293945
503273,INTC,2009-06-10,16.459999084472656
503274,INTC,2009-06-11,16.350000381469727
503275,INTC,2009-06-12,16.309999465942383
503276,INTC,2009-06-15,15.979999542236328
503277,INTC,2009-06-16,15.859999656677246
503278,INTC,2009-06-17,16.139999389648438
503279,INTC,2009-06-18,15.869999885559082
503280,INTC,2009-06-19,16.010000228881836
503281,INTC,2009-06-22,15.68000030517578
503282,INTC,2009-06-23,15.8100004196167
503283,INTC,2009-06-24,16.100000381469727
503284,INTC,2009-06-25,16.309999465942383
503285,INTC,2009-06-26,16.290000915527344
503286,INTC,2009-06-29,16.3799991607666
503287,INTC,2009-06-30,16.549999237060547
503288,INTC,2009-07-01,17.040000915527344
503289,INTC,2009-07-02,16.719999313354492
503290,INTC,2009-07-06,16.540000915527344
503291,INTC,2009-07-07,16.25
503292,INTC,2009-07-08,15.9399995803833
503293,INTC,2009-07-09,16.020000457763672
503294,INTC,2009-07-10,16.040000915527344
503295,INTC,2009-07-13,16.489999771118164
503296,INTC,2009-07-14,16.829999923706055
503297,INTC,2009-07-15,18.049999237060547
503298,INTC,2009-07-16,18.5
503299,INTC,2009-07-17,18.790000915527344
503300,INTC,2009-07-20,18.899999618530277
503301,INTC,2009-07-21,18.899999618530277
503302,INTC,2009-07-22,19.13999938964844
503303,INTC,2009-07-23,19.479999542236328
503304,INTC,2009-07-24,19.36000061035156
503305,INTC,2009-07-27,19.46999931335449
503306,INTC,2009-07-28,19.3700008392334
503307,INTC,2009-07-29,19.399999618530277
503308,INTC,2009-07-30,19.32999992370605
503309,INTC,2009-07-31,19.25
503310,INTC,2009-08-03,19.3700008392334
503311,INTC,2009-08-04,19.31999969482422
503312,INTC,2009-08-05,18.86000061035156
503313,INTC,2009-08-06,18.700000762939453
503314,INTC,2009-08-07,18.5
503315,INTC,2009-08-10,18.76000022888184
503316,INTC,2009-08-11,18.63999938964844
503317,INTC,2009-08-12,18.809999465942383
503318,INTC,2009-08-13,19.049999237060547
503319,INTC,2009-08-14,18.770000457763672
503320,INTC,2009-08-17,18.450000762939453
503321,INTC,2009-08-18,18.770000457763672
503322,INTC,2009-08-19,18.799999237060547
503323,INTC,2009-08-20,18.709999084472656
503324,INTC,2009-08-21,18.88999938964844
503325,INTC,2009-08-24,18.76000022888184
503326,INTC,2009-08-25,19.100000381469727
503327,INTC,2009-08-26,19.43000030517578
503328,INTC,2009-08-27,19.46999931335449
503329,INTC,2009-08-28,20.25
503330,INTC,2009-08-31,20.31999969482422
503331,INTC,2009-09-01,19.71999931335449
503332,INTC,2009-09-02,19.46999931335449
503333,INTC,2009-09-03,19.420000076293945
503334,INTC,2009-09-04,19.63999938964844
503335,INTC,2009-09-08,19.799999237060547
503336,INTC,2009-09-09,19.93000030517578
503337,INTC,2009-09-10,19.76000022888184
503338,INTC,2009-09-11,19.51000022888184
503339,INTC,2009-09-14,19.36000061035156
503340,INTC,2009-09-15,19.549999237060547
503341,INTC,2009-09-16,19.649999618530277
503342,INTC,2009-09-17,19.40999984741211
503343,INTC,2009-09-18,19.559999465942383
503344,INTC,2009-09-21,19.540000915527344
503345,INTC,2009-09-22,19.530000686645508
503346,INTC,2009-09-23,19.8799991607666
503347,INTC,2009-09-24,19.540000915527344
503348,INTC,2009-09-25,19.3700008392334
503349,INTC,2009-09-28,19.739999771118164
503350,INTC,2009-09-29,19.479999542236328
503351,INTC,2009-09-30,19.56999969482422
503352,INTC,2009-10-01,18.899999618530277
503353,INTC,2009-10-02,18.96999931335449
503354,INTC,2009-10-05,19.100000381469727
503355,INTC,2009-10-06,19.6299991607666
503356,INTC,2009-10-07,19.75
503357,INTC,2009-10-08,19.8799991607666
503358,INTC,2009-10-09,20.170000076293945
503359,INTC,2009-10-12,20.399999618530277
503360,INTC,2009-10-13,20.489999771118164
503361,INTC,2009-10-14,20.82999992370605
503362,INTC,2009-10-15,20.670000076293945
503363,INTC,2009-10-16,20.18000030517578
503364,INTC,2009-10-19,20.40999984741211
503365,INTC,2009-10-20,20.18000030517578
503366,INTC,2009-10-21,19.86000061035156
503367,INTC,2009-10-22,20.1200008392334
503368,INTC,2009-10-23,19.780000686645508
503369,INTC,2009-10-26,19.82999992370605
503370,INTC,2009-10-27,19.739999771118164
503371,INTC,2009-10-28,19.030000686645508
503372,INTC,2009-10-29,19.21999931335449
503373,INTC,2009-10-30,19.11000061035156
503374,INTC,2009-11-02,19.01000022888184
503375,INTC,2009-11-03,18.5
503376,INTC,2009-11-04,18.59000015258789
503377,INTC,2009-11-05,18.88999938964844
503378,INTC,2009-11-06,18.93000030517578
503379,INTC,2009-11-09,19.459999084472656
503380,INTC,2009-11-10,19.5
503381,INTC,2009-11-11,19.84000015258789
503382,INTC,2009-11-12,19.68000030517578
503383,INTC,2009-11-13,19.81999969482422
503384,INTC,2009-11-16,20.229999542236328
503385,INTC,2009-11-17,20.31999969482422
503386,INTC,2009-11-18,20.1200008392334
503387,INTC,2009-11-19,19.299999237060547
503388,INTC,2009-11-20,19.239999771118164
503389,INTC,2009-11-23,19.399999618530277
503390,INTC,2009-11-24,19.38999938964844
503391,INTC,2009-11-25,19.34000015258789
503392,INTC,2009-11-27,19.11000061035156
503393,INTC,2009-11-30,19.200000762939453
503394,INTC,2009-12-01,19.65999984741211
503395,INTC,2009-12-02,19.71999931335449
503396,INTC,2009-12-03,19.8700008392334
503397,INTC,2009-12-04,20.459999084472656
503398,INTC,2009-12-07,20.3700008392334
503399,INTC,2009-12-08,19.989999771118164
503400,INTC,2009-12-09,20.01000022888184
503401,INTC,2009-12-10,20.149999618530277
503402,INTC,2009-12-11,19.899999618530277
503403,INTC,2009-12-14,19.979999542236328
503404,INTC,2009-12-15,19.799999237060547
503405,INTC,2009-12-16,19.3799991607666
503406,INTC,2009-12-17,19.06999969482422
503407,INTC,2009-12-18,19.6299991607666
503408,INTC,2009-12-21,20.09000015258789
503409,INTC,2009-12-22,20.040000915527344
503410,INTC,2009-12-23,20.100000381469727
503411,INTC,2009-12-24,20.32999992370605
503412,INTC,2009-12-28,20.299999237060547
503413,INTC,2009-12-29,20.399999618530277
503414,INTC,2009-12-30,20.59000015258789
503415,INTC,2009-12-31,20.399999618530277
503416,INTC,2010-01-04,20.8799991607666
503417,INTC,2010-01-05,20.8700008392334
503418,INTC,2010-01-06,20.799999237060547
503419,INTC,2010-01-07,20.600000381469727
503420,INTC,2010-01-08,20.82999992370605
503421,INTC,2010-01-11,20.950000762939453
503422,INTC,2010-01-12,20.61000061035156
503423,INTC,2010-01-13,20.959999084472656
503424,INTC,2010-01-14,21.479999542236328
503425,INTC,2010-01-15,20.799999237060547
503426,INTC,2010-01-19,21.049999237060547
503427,INTC,2010-01-20,21.07999992370605
503428,INTC,2010-01-21,20.84000015258789
503429,INTC,2010-01-22,19.90999984741211
503430,INTC,2010-01-25,20.31999969482422
503431,INTC,2010-01-26,20.0
503432,INTC,2010-01-27,20.239999771118164
503433,INTC,2010-01-28,19.920000076293945
503434,INTC,2010-01-29,19.399999618530277
503435,INTC,2010-02-01,19.61000061035156
503436,INTC,2010-02-02,19.90999984741211
503437,INTC,2010-02-03,19.68000030517578
503438,INTC,2010-02-04,19.020000457763672
503439,INTC,2010-02-05,19.46999931335449
503440,INTC,2010-02-08,19.350000381469727
503441,INTC,2010-02-09,19.649999618530277
503442,INTC,2010-02-10,19.690000534057617
503443,INTC,2010-02-11,20.059999465942383
503444,INTC,2010-02-12,20.43000030517578
503445,INTC,2010-02-16,20.71999931335449
503446,INTC,2010-02-17,20.65999984741211
503447,INTC,2010-02-18,20.84000015258789
503448,INTC,2010-02-19,20.81999969482422
503449,INTC,2010-02-22,20.8700008392334
503450,INTC,2010-02-23,20.38999938964844
503451,INTC,2010-02-24,20.700000762939453
503452,INTC,2010-02-25,20.6299991607666
503453,INTC,2010-02-26,20.530000686645508
503454,INTC,2010-03-01,20.8700008392334
503455,INTC,2010-03-02,20.700000762939453
503456,INTC,2010-03-03,20.520000457763672
503457,INTC,2010-03-04,20.530000686645508
503458,INTC,2010-03-05,20.790000915527344
503459,INTC,2010-03-08,20.770000457763672
503460,INTC,2010-03-09,20.940000534057617
503461,INTC,2010-03-10,21.190000534057617
503462,INTC,2010-03-11,21.25
503463,INTC,2010-03-12,21.270000457763672
503464,INTC,2010-03-15,21.170000076293945
503465,INTC,2010-03-16,22.01000022888184
503466,INTC,2010-03-17,22.239999771118164
503467,INTC,2010-03-18,22.200000762939453
503468,INTC,2010-03-19,21.989999771118164
503469,INTC,2010-03-22,22.239999771118164
503470,INTC,2010-03-23,22.670000076293945
503471,INTC,2010-03-24,22.43000030517578
503472,INTC,2010-03-25,22.350000381469727
503473,INTC,2010-03-26,22.239999771118164
503474,INTC,2010-03-29,22.32999992370605
503475,INTC,2010-03-30,22.34000015258789
503476,INTC,2010-03-31,22.290000915527344
503477,INTC,2010-04-01,22.38999938964844
503478,INTC,2010-04-05,22.59000015258789
503479,INTC,2010-04-06,22.399999618530277
503480,INTC,2010-04-07,22.450000762939453
503481,INTC,2010-04-08,22.309999465942383
503482,INTC,2010-04-09,22.549999237060547
503483,INTC,2010-04-12,22.540000915527344
503484,INTC,2010-04-13,22.770000457763672
503485,INTC,2010-04-14,23.520000457763672
503486,INTC,2010-04-15,24.21999931335449
503487,INTC,2010-04-16,23.920000076293945
503488,INTC,2010-04-19,24.0
503489,INTC,2010-04-20,24.1200008392334
503490,INTC,2010-04-21,23.799999237060547
503491,INTC,2010-04-22,23.989999771118164
503492,INTC,2010-04-23,24.040000915527344
503493,INTC,2010-04-26,23.81999969482422
503494,INTC,2010-04-27,23.350000381469727
503495,INTC,2010-04-28,23.26000022888184
503496,INTC,2010-04-29,23.489999771118164
503497,INTC,2010-04-30,22.84000015258789
503498,INTC,2010-05-03,23.26000022888184
503499,INTC,2010-05-04,22.559999465942383
503500,INTC,2010-05-05,22.170000076293945
503501,INTC,2010-05-06,21.51000022888184
503502,INTC,2010-05-07,21.309999465942383
503503,INTC,2010-05-10,22.549999237060547
503504,INTC,2010-05-11,22.280000686645508
503505,INTC,2010-05-12,23.09000015258789
503506,INTC,2010-05-13,22.5
503507,INTC,2010-05-14,21.88999938964844
503508,INTC,2010-05-17,22.020000457763672
503509,INTC,2010-05-18,21.43000030517578
503510,INTC,2010-05-19,21.600000381469727
503511,INTC,2010-05-20,20.790000915527344
503512,INTC,2010-05-21,20.90999984741211
503513,INTC,2010-05-24,20.670000076293945
503514,INTC,2010-05-25,20.850000381469727
503515,INTC,2010-05-26,20.700000762939453
503516,INTC,2010-05-27,21.76000022888184
503517,INTC,2010-05-28,21.420000076293945
503518,INTC,2010-06-01,21.18000030517578
503519,INTC,2010-06-02,21.809999465942383
503520,INTC,2010-06-03,21.899999618530277
503521,INTC,2010-06-04,20.950000762939453
503522,INTC,2010-06-07,20.309999465942383
503523,INTC,2010-06-08,20.18000030517578
503524,INTC,2010-06-09,19.93000030517578
503525,INTC,2010-06-10,20.549999237060547
503526,INTC,2010-06-11,20.63999938964844
503527,INTC,2010-06-14,20.88999938964844
503528,INTC,2010-06-15,21.479999542236328
503529,INTC,2010-06-16,21.489999771118164
503530,INTC,2010-06-17,21.520000457763672
503531,INTC,2010-06-18,21.399999618530277
503532,INTC,2010-06-21,21.190000534057617
503533,INTC,2010-06-22,20.979999542236328
503534,INTC,2010-06-23,20.809999465942383
503535,INTC,2010-06-24,20.31999969482422
503536,INTC,2010-06-25,20.030000686645508
503537,INTC,2010-06-28,20.36000061035156
503538,INTC,2010-06-29,19.790000915527344
503539,INTC,2010-06-30,19.450000762939453
503540,INTC,2010-07-01,19.25
503541,INTC,2010-07-02,19.200000762939453
503542,INTC,2010-07-06,19.479999542236328
503543,INTC,2010-07-07,20.13999938964844
503544,INTC,2010-07-08,20.100000381469727
503545,INTC,2010-07-09,20.239999771118164
503546,INTC,2010-07-12,20.56999969482422
503547,INTC,2010-07-13,21.01000022888184
503548,INTC,2010-07-14,21.36000061035156
503549,INTC,2010-07-15,21.51000022888184
503550,INTC,2010-07-16,21.020000457763672
503551,INTC,2010-07-19,21.59000015258789
503552,INTC,2010-07-20,21.649999618530277
503553,INTC,2010-07-21,21.26000022888184
503554,INTC,2010-07-22,21.780000686645508
503555,INTC,2010-07-23,21.690000534057617
503556,INTC,2010-07-26,21.709999084472656
503557,INTC,2010-07-27,21.57999992370605
503558,INTC,2010-07-28,21.32999992370605
503559,INTC,2010-07-29,21.030000686645508
503560,INTC,2010-07-30,20.600000381469727
503561,INTC,2010-08-02,21.149999618530277
503562,INTC,2010-08-03,20.8700008392334
503563,INTC,2010-08-04,20.729999542236328
503564,INTC,2010-08-05,20.670000076293945
503565,INTC,2010-08-06,20.649999618530277
503566,INTC,2010-08-09,20.649999618530277
503567,INTC,2010-08-10,19.81999969482422
503568,INTC,2010-08-11,19.43000030517578
503569,INTC,2010-08-12,19.450000762939453
503570,INTC,2010-08-13,19.149999618530277
503571,INTC,2010-08-16,19.46999931335449
503572,INTC,2010-08-17,19.530000686645508
503573,INTC,2010-08-18,19.59000015258789
503574,INTC,2010-08-19,18.899999618530277
503575,INTC,2010-08-20,18.90999984741211
503576,INTC,2010-08-23,18.700000762939453
503577,INTC,2010-08-24,18.40999984741211
503578,INTC,2010-08-25,18.479999542236328
503579,INTC,2010-08-26,18.18000030517578
503580,INTC,2010-08-27,18.3700008392334
503581,INTC,2010-08-30,17.959999084472656
503582,INTC,2010-08-31,17.670000076293945
503583,INTC,2010-09-01,18.13999938964844
503584,INTC,2010-09-02,18.280000686645508
503585,INTC,2010-09-03,18.43000030517578
503586,INTC,2010-09-07,18.1200008392334
503587,INTC,2010-09-08,17.899999618530273
503588,INTC,2010-09-09,18.0
503589,INTC,2010-09-10,17.969999313354492
503590,INTC,2010-09-13,18.559999465942383
503591,INTC,2010-09-14,18.739999771118164
503592,INTC,2010-09-15,18.71999931335449
503593,INTC,2010-09-16,18.96999931335449
503594,INTC,2010-09-17,18.809999465942383
503595,INTC,2010-09-20,18.93000030517578
503596,INTC,2010-09-21,19.13999938964844
503597,INTC,2010-09-22,19.01000022888184
503598,INTC,2010-09-23,18.979999542236328
503599,INTC,2010-09-24,19.420000076293945
503600,INTC,2010-09-27,19.239999771118164
503601,INTC,2010-09-28,19.51000022888184
503602,INTC,2010-09-29,19.239999771118164
503603,INTC,2010-09-30,19.200000762939453
503604,INTC,2010-10-01,19.31999969482422
503605,INTC,2010-10-04,18.8700008392334
503606,INTC,2010-10-05,19.149999618530277
503607,INTC,2010-10-06,19.309999465942383
503608,INTC,2010-10-07,19.399999618530277
503609,INTC,2010-10-08,19.520000457763672
503610,INTC,2010-10-11,19.559999465942383
503611,INTC,2010-10-12,19.770000457763672
503612,INTC,2010-10-13,19.239999771118164
503613,INTC,2010-10-14,19.31999969482422
503614,INTC,2010-10-15,19.31999969482422
503615,INTC,2010-10-18,19.190000534057617
503616,INTC,2010-10-19,19.209999084472656
503617,INTC,2010-10-20,19.63999938964844
503618,INTC,2010-10-21,19.76000022888184
503619,INTC,2010-10-22,19.84000015258789
503620,INTC,2010-10-25,19.8700008392334
503621,INTC,2010-10-26,20.040000915527344
503622,INTC,2010-10-27,20.190000534057617
503623,INTC,2010-10-28,20.46999931335449
503624,INTC,2010-10-29,20.049999237060547
503625,INTC,2010-11-01,20.56999969482422
503626,INTC,2010-11-02,20.34000015258789
503627,INTC,2010-11-03,20.479999542236328
503628,INTC,2010-11-04,20.96999931335449
503629,INTC,2010-11-05,21.239999771118164
503630,INTC,2010-11-08,21.229999542236328
503631,INTC,2010-11-09,21.15999984741211
503632,INTC,2010-11-10,21.040000915527344
503633,INTC,2010-11-11,21.209999084472656
503634,INTC,2010-11-12,21.530000686645508
503635,INTC,2010-11-15,21.299999237060547
503636,INTC,2010-11-16,21.06999969482422
503637,INTC,2010-11-17,21.07999992370605
503638,INTC,2010-11-18,21.020000457763672
503639,INTC,2010-11-19,21.13999938964844
503640,INTC,2010-11-22,21.25
503641,INTC,2010-11-23,21.09000015258789
503642,INTC,2010-11-24,21.38999938964844
503643,INTC,2010-11-26,21.34000015258789
503644,INTC,2010-11-29,21.32999992370605
503645,INTC,2010-11-30,21.15999984741211
503646,INTC,2010-12-01,21.479999542236328
503647,INTC,2010-12-02,21.700000762939453
503648,INTC,2010-12-03,21.690000534057617
503649,INTC,2010-12-06,21.700000762939453
503650,INTC,2010-12-07,21.57999992370605
503651,INTC,2010-12-08,21.81999969482422
503652,INTC,2010-12-09,21.809999465942383
503653,INTC,2010-12-10,21.90999984741211
503654,INTC,2010-12-13,21.5
503655,INTC,2010-12-14,21.46999931335449
503656,INTC,2010-12-15,21.280000686645508
503657,INTC,2010-12-16,21.299999237060547
503658,INTC,2010-12-17,21.459999084472656
503659,INTC,2010-12-20,21.229999542236328
503660,INTC,2010-12-21,21.100000381469727
503661,INTC,2010-12-22,20.88999938964844
503662,INTC,2010-12-23,20.84000015258789
503663,INTC,2010-12-27,20.84000015258789
503664,INTC,2010-12-28,20.8799991607666
503665,INTC,2010-12-29,20.940000534057617
503666,INTC,2010-12-30,21.020000457763672
503667,INTC,2010-12-31,21.030000686645508
503668,INTC,2011-01-03,20.850000381469727
503669,INTC,2011-01-04,21.149999618530277
503670,INTC,2011-01-05,20.940000534057617
503671,INTC,2011-01-06,20.770000457763672
503672,INTC,2011-01-07,20.65999984741211
503673,INTC,2011-01-10,20.690000534057617
503674,INTC,2011-01-11,21.049999237060547
503675,INTC,2011-01-12,21.299999237060547
503676,INTC,2011-01-13,21.290000915527344
503677,INTC,2011-01-14,21.07999992370605
503678,INTC,2011-01-18,21.07999992370605
503679,INTC,2011-01-19,21.01000022888184
503680,INTC,2011-01-20,20.950000762939453
503681,INTC,2011-01-21,20.81999969482422
503682,INTC,2011-01-24,21.239999771118164
503683,INTC,2011-01-25,21.549999237060547
503684,INTC,2011-01-26,21.75
503685,INTC,2011-01-27,21.75
503686,INTC,2011-01-28,21.459999084472656
503687,INTC,2011-01-31,21.459999084472656
503688,INTC,2011-02-01,21.479999542236328
503689,INTC,2011-02-02,21.559999465942383
503690,INTC,2011-02-03,21.56999969482422
503691,INTC,2011-02-04,21.68000030517578
503692,INTC,2011-02-07,21.690000534057617
503693,INTC,2011-02-08,21.63999938964844
503694,INTC,2011-02-09,21.459999084472656
503695,INTC,2011-02-10,21.799999237060547
503696,INTC,2011-02-11,21.76000022888184
503697,INTC,2011-02-14,21.56999969482422
503698,INTC,2011-02-15,21.450000762939453
503699,INTC,2011-02-16,21.75
503700,INTC,2011-02-17,21.96999931335449
503701,INTC,2011-02-18,22.13999938964844
503702,INTC,2011-02-22,21.809999465942383
503703,INTC,2011-02-23,21.149999618530277
503704,INTC,2011-02-24,21.290000915527344
503705,INTC,2011-02-25,21.86000061035156
503706,INTC,2011-02-28,21.46999931335449
503707,INTC,2011-03-01,21.38999938964844
503708,INTC,2011-03-02,21.489999771118164
503709,INTC,2011-03-03,21.790000915527344
503710,INTC,2011-03-04,21.559999465942383
503711,INTC,2011-03-07,21.209999084472656
503712,INTC,2011-03-08,21.1299991607666
503713,INTC,2011-03-09,21.200000762939453
503714,INTC,2011-03-10,20.790000915527344
503715,INTC,2011-03-11,20.8700008392334
503716,INTC,2011-03-14,20.84000015258789
503717,INTC,2011-03-15,20.18000030517578
503718,INTC,2011-03-16,19.809999465942383
503719,INTC,2011-03-17,19.899999618530277
503720,INTC,2011-03-18,19.93000030517578
503721,INTC,2011-03-21,20.190000534057617
503722,INTC,2011-03-22,20.149999618530277
503723,INTC,2011-03-23,20.290000915527344
503724,INTC,2011-03-24,20.3799991607666
503725,INTC,2011-03-25,20.3700008392334
503726,INTC,2011-03-28,20.34000015258789
503727,INTC,2011-03-29,20.280000686645508
503728,INTC,2011-03-30,20.459999084472656
503729,INTC,2011-03-31,20.18000030517578
503730,INTC,2011-04-01,19.71999931335449
503731,INTC,2011-04-04,19.489999771118164
503732,INTC,2011-04-05,19.709999084472656
503733,INTC,2011-04-06,19.950000762939453
503734,INTC,2011-04-07,20.030000686645508
503735,INTC,2011-04-08,20.020000457763672
503736,INTC,2011-04-11,20.1200008392334
503737,INTC,2011-04-12,19.76000022888184
503738,INTC,2011-04-13,19.780000686645508
503739,INTC,2011-04-14,19.57999992370605
503740,INTC,2011-04-15,19.75
503741,INTC,2011-04-18,19.6200008392334
503742,INTC,2011-04-19,19.86000061035156
503743,INTC,2011-04-20,21.40999984741211
503744,INTC,2011-04-21,21.459999084472656
503745,INTC,2011-04-25,21.940000534057617
503746,INTC,2011-04-26,22.479999542236328
503747,INTC,2011-04-27,22.6299991607666
503748,INTC,2011-04-28,22.799999237060547
503749,INTC,2011-04-29,23.149999618530277
503750,INTC,2011-05-02,22.90999984741211
503751,INTC,2011-05-03,23.229999542236328
503752,INTC,2011-05-04,23.5
503753,INTC,2011-05-05,23.61000061035156
503754,INTC,2011-05-06,23.25
503755,INTC,2011-05-09,22.76000022888184
503756,INTC,2011-05-10,23.030000686645508
503757,INTC,2011-05-11,23.40999984741211
503758,INTC,2011-05-12,23.709999084472656
503759,INTC,2011-05-13,23.40999984741211
503760,INTC,2011-05-16,23.63999938964844
503761,INTC,2011-05-17,23.549999237060547
503762,INTC,2011-05-18,23.8799991607666
503763,INTC,2011-05-19,23.540000915527344
503764,INTC,2011-05-20,23.21999931335449
503765,INTC,2011-05-23,22.86000061035156
503766,INTC,2011-05-24,22.61000061035156
503767,INTC,2011-05-25,22.68000030517578
503768,INTC,2011-05-26,22.5
503769,INTC,2011-05-27,22.209999084472656
503770,INTC,2011-05-31,22.51000022888184
503771,INTC,2011-06-01,22.0
503772,INTC,2011-06-02,22.09000015258789
503773,INTC,2011-06-03,21.729999542236328
503774,INTC,2011-06-06,21.82999992370605
503775,INTC,2011-06-07,22.059999465942383
503776,INTC,2011-06-08,21.81999969482422
503777,INTC,2011-06-09,21.76000022888184
503778,INTC,2011-06-10,21.3799991607666
503779,INTC,2011-06-13,21.38999938964844
503780,INTC,2011-06-14,21.81999969482422
503781,INTC,2011-06-15,21.420000076293945
503782,INTC,2011-06-16,21.420000076293945
503783,INTC,2011-06-17,21.190000534057617
503784,INTC,2011-06-20,21.32999992370605
503785,INTC,2011-06-21,21.649999618530277
503786,INTC,2011-06-22,21.399999618530277
503787,INTC,2011-06-23,21.709999084472656
503788,INTC,2011-06-24,21.200000762939453
503789,INTC,2011-06-27,21.34000015258789
503790,INTC,2011-06-28,21.489999771118164
503791,INTC,2011-06-29,21.38999938964844
503792,INTC,2011-06-30,22.15999984741211
503793,INTC,2011-07-01,22.530000686645508
503794,INTC,2011-07-05,22.440000534057617
503795,INTC,2011-07-06,22.75
503796,INTC,2011-07-07,23.229999542236328
503797,INTC,2011-07-08,23.09000015258789
503798,INTC,2011-07-11,22.850000381469727
503799,INTC,2011-07-12,22.450000762939453
503800,INTC,2011-07-13,22.479999542236328
503801,INTC,2011-07-14,22.270000457763672
503802,INTC,2011-07-15,22.3700008392334
503803,INTC,2011-07-18,22.280000686645508
503804,INTC,2011-07-19,23.059999465942383
503805,INTC,2011-07-20,22.989999771118164
503806,INTC,2011-07-21,22.809999465942383
503807,INTC,2011-07-22,23.1299991607666
503808,INTC,2011-07-25,23.030000686645508
503809,INTC,2011-07-26,22.899999618530277
503810,INTC,2011-07-27,22.530000686645508
503811,INTC,2011-07-28,22.549999237060547
503812,INTC,2011-07-29,22.32999992370605
503813,INTC,2011-08-01,22.239999771118164
503814,INTC,2011-08-02,21.71999931335449
503815,INTC,2011-08-03,21.809999465942383
503816,INTC,2011-08-04,20.850000381469727
503817,INTC,2011-08-05,20.790000915527344
503818,INTC,2011-08-08,20.11000061035156
503819,INTC,2011-08-09,20.600000381469727
503820,INTC,2011-08-10,19.93000030517578
503821,INTC,2011-08-11,20.76000022888184
503822,INTC,2011-08-12,20.649999618530277
503823,INTC,2011-08-15,20.88999938964844
503824,INTC,2011-08-16,20.790000915527344
503825,INTC,2011-08-17,20.670000076293945
503826,INTC,2011-08-18,19.770000457763672
503827,INTC,2011-08-19,19.190000534057617
503828,INTC,2011-08-22,19.3799991607666
503829,INTC,2011-08-23,19.709999084472656
503830,INTC,2011-08-24,19.799999237060547
503831,INTC,2011-08-25,19.420000076293945
503832,INTC,2011-08-26,19.770000457763672
503833,INTC,2011-08-29,20.299999237060547
503834,INTC,2011-08-30,20.239999771118164
503835,INTC,2011-08-31,20.1299991607666
503836,INTC,2011-09-01,19.989999771118164
503837,INTC,2011-09-02,19.63999938964844
503838,INTC,2011-09-06,19.540000915527344
503839,INTC,2011-09-07,20.07999992370605
503840,INTC,2011-09-08,19.899999618530277
503841,INTC,2011-09-09,19.700000762939453
503842,INTC,2011-09-12,20.280000686645508
503843,INTC,2011-09-13,20.76000022888184
503844,INTC,2011-09-14,21.1200008392334
503845,INTC,2011-09-15,21.540000915527344
503846,INTC,2011-09-16,21.96999931335449
503847,INTC,2011-09-19,21.93000030517578
503848,INTC,2011-09-20,22.200000762939453
503849,INTC,2011-09-21,21.940000534057617
503850,INTC,2011-09-22,21.6200008392334
503851,INTC,2011-09-23,22.15999984741211
503852,INTC,2011-09-26,22.239999771118164
503853,INTC,2011-09-27,22.540000915527344
503854,INTC,2011-09-28,22.309999465942383
503855,INTC,2011-09-29,22.209999084472656
503856,INTC,2011-09-30,21.34000015258789
503857,INTC,2011-10-03,20.6200008392334
503858,INTC,2011-10-04,21.21999931335449
503859,INTC,2011-10-05,21.850000381469727
503860,INTC,2011-10-06,22.030000686645508
503861,INTC,2011-10-07,22.290000915527344
503862,INTC,2011-10-10,22.8799991607666
503863,INTC,2011-10-11,22.989999771118164
503864,INTC,2011-10-12,23.1200008392334
503865,INTC,2011-10-13,23.38999938964844
503866,INTC,2011-10-14,23.5
503867,INTC,2011-10-17,23.280000686645508
503868,INTC,2011-10-18,23.399999618530277
503869,INTC,2011-10-19,24.239999771118164
503870,INTC,2011-10-20,23.61000061035156
503871,INTC,2011-10-21,24.030000686645508
503872,INTC,2011-10-24,24.59000015258789
503873,INTC,2011-10-25,24.6299991607666
503874,INTC,2011-10-26,24.700000762939453
503875,INTC,2011-10-27,25.1299991607666
503876,INTC,2011-10-28,24.979999542236328
503877,INTC,2011-10-31,24.540000915527344
503878,INTC,2011-11-01,23.899999618530277
503879,INTC,2011-11-02,23.850000381469727
503880,INTC,2011-11-03,24.200000762939453
503881,INTC,2011-11-04,23.739999771118164
503882,INTC,2011-11-07,24.280000686645508
503883,INTC,2011-11-08,24.75
503884,INTC,2011-11-09,23.84000015258789
503885,INTC,2011-11-10,24.059999465942383
503886,INTC,2011-11-11,24.850000381469727
503887,INTC,2011-11-14,24.6299991607666
503888,INTC,2011-11-15,25.34000015258789
503889,INTC,2011-11-16,24.940000534057617
503890,INTC,2011-11-17,24.34000015258789
503891,INTC,2011-11-18,24.290000915527344
503892,INTC,2011-11-21,23.56999969482422
503893,INTC,2011-11-22,23.239999771118164
503894,INTC,2011-11-23,22.700000762939453
503895,INTC,2011-11-25,22.729999542236328
503896,INTC,2011-11-28,23.459999084472656
503897,INTC,2011-11-29,23.57999992370605
503898,INTC,2011-11-30,24.90999984741211
503899,INTC,2011-12-01,24.920000076293945
503900,INTC,2011-12-02,24.63999938964844
503901,INTC,2011-12-05,25.01000022888184
503902,INTC,2011-12-06,25.350000381469727
503903,INTC,2011-12-07,25.65999984741211
503904,INTC,2011-12-08,24.709999084472656
503905,INTC,2011-12-09,25.01000022888184
503906,INTC,2011-12-12,24.0
503907,INTC,2011-12-13,23.559999465942383
503908,INTC,2011-12-14,23.309999465942383
503909,INTC,2011-12-15,23.309999465942383
503910,INTC,2011-12-16,23.229999542236328
503911,INTC,2011-12-19,23.100000381469727
503912,INTC,2011-12-20,23.84000015258789
503913,INTC,2011-12-21,23.68000030517578
503914,INTC,2011-12-22,24.020000457763672
503915,INTC,2011-12-23,24.399999618530277
503916,INTC,2011-12-27,24.559999465942383
503917,INTC,2011-12-28,24.229999542236328
503918,INTC,2011-12-29,24.549999237060547
503919,INTC,2011-12-30,24.25
503920,INTC,2012-01-03,24.540000915527344
503921,INTC,2012-01-04,25.11000061035156
503922,INTC,2012-01-05,25.399999618530277
503923,INTC,2012-01-06,25.25
503924,INTC,2012-01-09,25.46999931335449
503925,INTC,2012-01-10,25.59000015258789
503926,INTC,2012-01-11,25.799999237060547
503927,INTC,2012-01-12,25.75
503928,INTC,2012-01-13,25.13999938964844
503929,INTC,2012-01-17,25.040000915527344
503930,INTC,2012-01-18,25.38999938964844
503931,INTC,2012-01-19,25.6299991607666
503932,INTC,2012-01-20,26.3799991607666
503933,INTC,2012-01-23,26.709999084472656
503934,INTC,2012-01-24,26.899999618530277
503935,INTC,2012-01-25,26.899999618530277
503936,INTC,2012-01-26,26.75
503937,INTC,2012-01-27,26.729999542236328
503938,INTC,2012-01-30,26.739999771118164
503939,INTC,2012-01-31,26.420000076293945
503940,INTC,2012-02-01,26.549999237060547
503941,INTC,2012-02-02,26.489999771118164
503942,INTC,2012-02-03,26.739999771118164
503943,INTC,2012-02-06,26.71999931335449
503944,INTC,2012-02-07,26.63999938964844
503945,INTC,2012-02-08,26.850000381469727
503946,INTC,2012-02-09,26.86000061035156
503947,INTC,2012-02-10,26.700000762939453
503948,INTC,2012-02-13,26.700000762939453
503949,INTC,2012-02-14,26.780000686645508
503950,INTC,2012-02-15,26.57999992370605
503951,INTC,2012-02-16,26.82999992370605
503952,INTC,2012-02-17,27.3700008392334
503953,INTC,2012-02-21,27.15999984741211
503954,INTC,2012-02-22,26.729999542236328
503955,INTC,2012-02-23,26.65999984741211
503956,INTC,2012-02-24,26.700000762939453
503957,INTC,2012-02-27,26.88999938964844
503958,INTC,2012-02-28,27.239999771118164
503959,INTC,2012-02-29,26.8799991607666
503960,INTC,2012-03-01,26.86000061035156
503961,INTC,2012-03-02,26.920000076293945
503962,INTC,2012-03-05,26.540000915527344
503963,INTC,2012-03-06,26.61000061035156
503964,INTC,2012-03-07,26.90999984741211
503965,INTC,2012-03-08,26.84000015258789
503966,INTC,2012-03-09,27.06999969482422
503967,INTC,2012-03-12,26.989999771118164
503968,INTC,2012-03-13,27.489999771118164
503969,INTC,2012-03-14,27.459999084472656
503970,INTC,2012-03-15,27.75
503971,INTC,2012-03-16,27.729999542236328
503972,INTC,2012-03-19,27.739999771118164
503973,INTC,2012-03-20,27.75
503974,INTC,2012-03-21,27.780000686645508
503975,INTC,2012-03-22,27.899999618530277
503976,INTC,2012-03-23,27.8799991607666
503977,INTC,2012-03-26,28.190000534057617
503978,INTC,2012-03-27,28.190000534057617
503979,INTC,2012-03-28,27.799999237060547
503980,INTC,2012-03-29,28.15999984741211
503981,INTC,2012-03-30,28.1200008392334
503982,INTC,2012-04-02,28.3799991607666
503983,INTC,2012-04-03,28.11000061035156
503984,INTC,2012-04-04,27.93000030517578
503985,INTC,2012-04-05,28.06999969482422
503986,INTC,2012-04-09,27.76000022888184
503987,INTC,2012-04-10,27.450000762939453
503988,INTC,2012-04-11,27.850000381469727
503989,INTC,2012-04-12,28.479999542236328
503990,INTC,2012-04-13,28.09000015258789
503991,INTC,2012-04-16,28.40999984741211
503992,INTC,2012-04-17,28.46999931335449
503993,INTC,2012-04-18,27.950000762939453
503994,INTC,2012-04-19,27.690000534057617
503995,INTC,2012-04-20,27.600000381469727
503996,INTC,2012-04-23,27.450000762939453
503997,INTC,2012-04-24,27.309999465942383
503998,INTC,2012-04-25,27.86000061035156
503999,INTC,2012-04-26,28.21999931335449
504000,INTC,2012-04-27,28.3799991607666
504001,INTC,2012-04-30,28.399999618530277
504002,INTC,2012-05-01,28.950000762939453
504003,INTC,2012-05-02,29.18000030517578
504004,INTC,2012-05-03,28.559999465942383
504005,INTC,2012-05-04,27.899999618530277
504006,INTC,2012-05-07,27.76000022888184
504007,INTC,2012-05-08,27.3700008392334
504008,INTC,2012-05-09,27.190000534057617
504009,INTC,2012-05-10,27.239999771118164
504010,INTC,2012-05-11,27.6299991607666
504011,INTC,2012-05-14,27.020000457763672
504012,INTC,2012-05-15,26.8799991607666
504013,INTC,2012-05-16,26.5
504014,INTC,2012-05-17,26.190000534057617
504015,INTC,2012-05-18,26.06999969482422
504016,INTC,2012-05-21,26.149999618530277
504017,INTC,2012-05-22,26.030000686645508
504018,INTC,2012-05-23,25.440000534057617
504019,INTC,2012-05-24,25.649999618530277
504020,INTC,2012-05-25,25.739999771118164
504021,INTC,2012-05-29,26.09000015258789
504022,INTC,2012-05-30,26.1299991607666
504023,INTC,2012-05-31,25.84000015258789
504024,INTC,2012-06-01,25.13999938964844
504025,INTC,2012-06-04,25.040000915527344
504026,INTC,2012-06-05,25.43000030517578
504027,INTC,2012-06-06,26.06999969482422
504028,INTC,2012-06-07,25.940000534057617
504029,INTC,2012-06-08,26.40999984741211
504030,INTC,2012-06-11,25.989999771118164
504031,INTC,2012-06-12,26.520000457763672
504032,INTC,2012-06-13,26.540000915527344
504033,INTC,2012-06-14,26.979999542236328
504034,INTC,2012-06-15,27.34000015258789
504035,INTC,2012-06-18,27.420000076293945
504036,INTC,2012-06-19,27.51000022888184
504037,INTC,2012-06-20,27.63999938964844
504038,INTC,2012-06-21,26.709999084472656
504039,INTC,2012-06-22,26.940000534057617
504040,INTC,2012-06-25,26.049999237060547
504041,INTC,2012-06-26,26.01000022888184
504042,INTC,2012-06-27,26.21999931335449
504043,INTC,2012-06-28,25.82999992370605
504044,INTC,2012-06-29,26.649999618530277
504045,INTC,2012-07-02,26.670000076293945
504046,INTC,2012-07-03,26.86000061035156
504047,INTC,2012-07-05,26.549999237060547
504048,INTC,2012-07-06,26.15999984741211
504049,INTC,2012-07-09,26.170000076293945
504050,INTC,2012-07-10,25.559999465942383
504051,INTC,2012-07-11,25.38999938964844
504052,INTC,2012-07-12,24.739999771118164
504053,INTC,2012-07-13,25.25
504054,INTC,2012-07-16,25.1299991607666
504055,INTC,2012-07-17,25.3799991607666
504056,INTC,2012-07-18,26.209999084472656
504057,INTC,2012-07-19,26.059999465942383
504058,INTC,2012-07-20,25.520000457763672
504059,INTC,2012-07-23,25.26000022888184
504060,INTC,2012-07-24,25.01000022888184
504061,INTC,2012-07-25,25.1299991607666
504062,INTC,2012-07-26,25.5
504063,INTC,2012-07-27,26.020000457763672
504064,INTC,2012-07-30,25.76000022888184
504065,INTC,2012-07-31,25.700000762939453
504066,INTC,2012-08-01,25.93000030517578
504067,INTC,2012-08-02,25.90999984741211
504068,INTC,2012-08-03,26.229999542236328
504069,INTC,2012-08-06,26.309999465942383
504070,INTC,2012-08-07,26.5
504071,INTC,2012-08-08,26.600000381469727
504072,INTC,2012-08-09,26.700000762939453
504073,INTC,2012-08-10,26.8799991607666
504074,INTC,2012-08-13,26.690000534057617
504075,INTC,2012-08-14,26.479999542236328
504076,INTC,2012-08-15,26.270000457763672
504077,INTC,2012-08-16,26.59000015258789
504078,INTC,2012-08-17,26.32999992370605
504079,INTC,2012-08-20,26.229999542236328
504080,INTC,2012-08-21,26.11000061035156
504081,INTC,2012-08-22,25.729999542236328
504082,INTC,2012-08-23,25.040000915527344
504083,INTC,2012-08-24,24.90999984741211
504084,INTC,2012-08-27,24.84000015258789
504085,INTC,2012-08-28,25.0
504086,INTC,2012-08-29,24.670000076293945
504087,INTC,2012-08-30,24.270000457763672
504088,INTC,2012-08-31,24.82999992370605
504089,INTC,2012-09-04,24.420000076293945
504090,INTC,2012-09-05,24.38999938964844
504091,INTC,2012-09-06,25.100000381469727
504092,INTC,2012-09-07,24.190000534057617
504093,INTC,2012-09-10,23.26000022888184
504094,INTC,2012-09-11,23.34000015258789
504095,INTC,2012-09-12,23.190000534057617
504096,INTC,2012-09-13,23.36000061035156
504097,INTC,2012-09-14,23.3700008392334
504098,INTC,2012-09-17,23.309999465942383
504099,INTC,2012-09-18,23.3700008392334
504100,INTC,2012-09-19,23.149999618530277
504101,INTC,2012-09-20,23.18000030517578
504102,INTC,2012-09-21,23.1299991607666
504103,INTC,2012-09-24,22.799999237060547
504104,INTC,2012-09-25,22.540000915527344
504105,INTC,2012-09-26,22.649999618530277
504106,INTC,2012-09-27,23.09000015258789
504107,INTC,2012-09-28,22.65999984741211
504108,INTC,2012-10-01,22.76000022888184
504109,INTC,2012-10-02,22.84000015258789
504110,INTC,2012-10-03,22.549999237060547
504111,INTC,2012-10-04,22.46999931335449
504112,INTC,2012-10-05,22.68000030517578
504113,INTC,2012-10-08,22.51000022888184
504114,INTC,2012-10-09,21.899999618530277
504115,INTC,2012-10-10,21.76000022888184
504116,INTC,2012-10-11,21.68000030517578
504117,INTC,2012-10-12,21.479999542236328
504118,INTC,2012-10-15,21.729999542236328
504119,INTC,2012-10-16,22.350000381469727
504120,INTC,2012-10-17,21.790000915527344
504121,INTC,2012-10-18,21.670000076293945
504122,INTC,2012-10-19,21.270000457763672
504123,INTC,2012-10-22,21.459999084472656
504124,INTC,2012-10-23,21.59000015258789
504125,INTC,2012-10-24,21.459999084472656
504126,INTC,2012-10-25,21.690000534057617
504127,INTC,2012-10-26,21.950000762939453
504128,INTC,2012-10-31,21.6299991607666
504129,INTC,2012-11-01,22.26000022888184
504130,INTC,2012-11-02,22.059999465942383
504131,INTC,2012-11-05,21.84000015258789
504132,INTC,2012-11-06,21.729999542236328
504133,INTC,2012-11-07,20.90999984741211
504134,INTC,2012-11-08,20.82999992370605
504135,INTC,2012-11-09,20.799999237060547
504136,INTC,2012-11-12,20.770000457763672
504137,INTC,2012-11-13,20.280000686645508
504138,INTC,2012-11-14,19.959999084472656
504139,INTC,2012-11-15,20.030000686645508
504140,INTC,2012-11-16,20.190000534057617
504141,INTC,2012-11-19,20.25
504142,INTC,2012-11-20,19.51000022888184
504143,INTC,2012-11-21,19.36000061035156
504144,INTC,2012-11-23,19.71999931335449
504145,INTC,2012-11-26,19.88999938964844
504146,INTC,2012-11-27,19.93000030517578
504147,INTC,2012-11-28,20.09000015258789
504148,INTC,2012-11-29,19.530000686645508
504149,INTC,2012-11-30,19.56999969482422
504150,INTC,2012-12-03,19.540000915527344
504151,INTC,2012-12-04,19.96999931335449
504152,INTC,2012-12-05,19.850000381469727
504153,INTC,2012-12-06,20.15999984741211
504154,INTC,2012-12-07,20.15999984741211
504155,INTC,2012-12-10,20.07999992370605
504156,INTC,2012-12-11,20.649999618530277
504157,INTC,2012-12-12,20.670000076293945
504158,INTC,2012-12-13,20.489999771118164
504159,INTC,2012-12-14,20.530000686645508
504160,INTC,2012-12-17,20.56999969482422
504161,INTC,2012-12-18,20.959999084472656
504162,INTC,2012-12-19,21.100000381469727
504163,INTC,2012-12-20,21.030000686645508
504164,INTC,2012-12-21,20.770000457763672
504165,INTC,2012-12-24,20.63999938964844
504166,INTC,2012-12-26,20.649999618530277
504167,INTC,2012-12-27,20.51000022888184
504168,INTC,2012-12-28,20.229999542236328
504169,INTC,2012-12-31,20.6200008392334
504170,INTC,2013-01-02,21.3799991607666
504171,INTC,2013-01-03,21.31999969482422
504172,INTC,2013-01-04,21.15999984741211
504173,INTC,2013-01-07,21.25
504174,INTC,2013-01-08,21.09000015258789
504175,INTC,2013-01-09,21.450000762939453
504176,INTC,2013-01-10,21.799999237060547
504177,INTC,2013-01-11,22.0
504178,INTC,2013-01-14,22.0
504179,INTC,2013-01-15,21.8799991607666
504180,INTC,2013-01-16,22.11000061035156
504181,INTC,2013-01-17,22.68000030517578
504182,INTC,2013-01-18,21.25
504183,INTC,2013-01-22,21.170000076293945
504184,INTC,2013-01-23,21.11000061035156
504185,INTC,2013-01-24,20.950000762939453
504186,INTC,2013-01-25,20.959999084472656
504187,INTC,2013-01-28,21.049999237060547
504188,INTC,2013-01-29,21.280000686645508
504189,INTC,2013-01-30,21.3700008392334
504190,INTC,2013-01-31,21.040000915527344
504191,INTC,2013-02-01,21.36000061035156
504192,INTC,2013-02-04,21.15999984741211
504193,INTC,2013-02-05,21.18000030517578
504194,INTC,2013-02-06,20.989999771118164
504195,INTC,2013-02-07,20.809999465942383
504196,INTC,2013-02-08,21.0
504197,INTC,2013-02-11,21.030000686645508
504198,INTC,2013-02-12,21.190000534057617
504199,INTC,2013-02-13,21.25
504200,INTC,2013-02-14,21.229999542236328
504201,INTC,2013-02-15,21.1200008392334
504202,INTC,2013-02-19,21.09000015258789
504203,INTC,2013-02-20,20.729999542236328
504204,INTC,2013-02-21,20.25
504205,INTC,2013-02-22,20.420000076293945
504206,INTC,2013-02-25,20.229999542236328
504207,INTC,2013-02-26,20.57999992370605
504208,INTC,2013-02-27,20.93000030517578
504209,INTC,2013-02-28,20.8799991607666
504210,INTC,2013-03-01,21.030000686645508
504211,INTC,2013-03-04,21.270000457763672
504212,INTC,2013-03-05,21.51000022888184
504213,INTC,2013-03-06,21.75
504214,INTC,2013-03-07,21.88999938964844
504215,INTC,2013-03-08,21.57999992370605
504216,INTC,2013-03-11,21.690000534057617
504217,INTC,2013-03-12,21.63999938964844
504218,INTC,2013-03-13,21.65999984741211
504219,INTC,2013-03-14,21.649999618530277
504220,INTC,2013-03-15,21.3799991607666
504221,INTC,2013-03-18,21.26000022888184
504222,INTC,2013-03-19,21.13999938964844
504223,INTC,2013-03-20,21.18000030517578
504224,INTC,2013-03-21,21.040000915527344
504225,INTC,2013-03-22,21.32999992370605
504226,INTC,2013-03-25,21.149999618530277
504227,INTC,2013-03-26,21.770000457763672
504228,INTC,2013-03-27,21.82999992370605
504229,INTC,2013-03-28,21.84000015258789
504230,INTC,2013-04-01,21.43000030517578
504231,INTC,2013-04-02,21.459999084472656
504232,INTC,2013-04-03,21.049999237060547
504233,INTC,2013-04-04,21.13999938964844
504234,INTC,2013-04-05,20.940000534057617
504235,INTC,2013-04-08,21.09000015258789
504236,INTC,2013-04-09,21.75
504237,INTC,2013-04-10,22.26000022888184
504238,INTC,2013-04-11,21.82999992370605
504239,INTC,2013-04-12,21.68000030517578
504240,INTC,2013-04-15,21.3799991607666
504241,INTC,2013-04-16,21.920000076293945
504242,INTC,2013-04-17,21.93000030517578
504243,INTC,2013-04-18,22.239999771118164
504244,INTC,2013-04-19,22.440000534057617
504245,INTC,2013-04-22,22.8799991607666
504246,INTC,2013-04-23,23.3799991607666
504247,INTC,2013-04-24,23.65999984741211
504248,INTC,2013-04-25,23.3799991607666
504249,INTC,2013-04-26,23.399999618530277
504250,INTC,2013-04-29,23.76000022888184
504251,INTC,2013-04-30,23.950000762939453
504252,INTC,2013-05-01,23.989999771118164
504253,INTC,2013-05-02,24.11000061035156
504254,INTC,2013-05-03,23.959999084472656
504255,INTC,2013-05-06,23.90999984741211
504256,INTC,2013-05-07,24.149999618530277
504257,INTC,2013-05-08,24.25
504258,INTC,2013-05-09,24.36000061035156
504259,INTC,2013-05-10,24.5
504260,INTC,2013-05-13,24.07999992370605
504261,INTC,2013-05-14,23.84000015258789
504262,INTC,2013-05-15,24.200000762939453
504263,INTC,2013-05-16,23.940000534057617
504264,INTC,2013-05-17,24.040000915527344
504265,INTC,2013-05-20,24.07999992370605
504266,INTC,2013-05-21,24.149999618530277
504267,INTC,2013-05-22,24.06999969482422
504268,INTC,2013-05-23,24.049999237060547
504269,INTC,2013-05-24,23.920000076293945
504270,INTC,2013-05-28,24.07999992370605
504271,INTC,2013-05-29,24.270000457763672
504272,INTC,2013-05-30,24.209999084472656
504273,INTC,2013-05-31,24.280000686645508
504274,INTC,2013-06-03,25.239999771118164
504275,INTC,2013-06-04,25.36000061035156
504276,INTC,2013-06-05,24.700000762939453
504277,INTC,2013-06-06,24.649999618530277
504278,INTC,2013-06-07,24.59000015258789
504279,INTC,2013-06-10,25.01000022888184
504280,INTC,2013-06-11,24.709999084472656
504281,INTC,2013-06-12,24.459999084472656
504282,INTC,2013-06-13,24.989999771118164
504283,INTC,2013-06-14,24.920000076293945
504284,INTC,2013-06-17,25.100000381469727
504285,INTC,2013-06-18,25.46999931335449
504286,INTC,2013-06-19,25.0
504287,INTC,2013-06-20,24.190000534057617
504288,INTC,2013-06-21,24.200000762939453
504289,INTC,2013-06-24,23.57999992370605
504290,INTC,2013-06-25,23.8799991607666
504291,INTC,2013-06-26,24.01000022888184
504292,INTC,2013-06-27,24.049999237060547
504293,INTC,2013-06-28,24.229999542236328
504294,INTC,2013-07-01,23.88999938964844
504295,INTC,2013-07-02,23.71999931335449
504296,INTC,2013-07-03,23.76000022888184
504297,INTC,2013-07-05,24.059999465942383
504298,INTC,2013-07-08,23.190000534057617
504299,INTC,2013-07-09,23.13999938964844
504300,INTC,2013-07-10,23.25
504301,INTC,2013-07-11,23.989999771118164
504302,INTC,2013-07-12,23.899999618530277
504303,INTC,2013-07-15,23.940000534057617
504304,INTC,2013-07-16,24.25
504305,INTC,2013-07-17,24.149999618530277
504306,INTC,2013-07-18,23.239999771118164
504307,INTC,2013-07-19,23.040000915527344
504308,INTC,2013-07-22,22.770000457763672
504309,INTC,2013-07-23,22.75
504310,INTC,2013-07-24,22.93000030517578
504311,INTC,2013-07-25,23.059999465942383
504312,INTC,2013-07-26,23.26000022888184
504313,INTC,2013-07-29,23.239999771118164
504314,INTC,2013-07-30,23.3799991607666
504315,INTC,2013-07-31,23.34000015258789
504316,INTC,2013-08-01,23.200000762939453
504317,INTC,2013-08-02,23.21999931335449
504318,INTC,2013-08-05,22.920000076293945
504319,INTC,2013-08-06,22.799999237060547
504320,INTC,2013-08-07,22.700000762939453
504321,INTC,2013-08-08,22.450000762939453
504322,INTC,2013-08-09,22.51000022888184
504323,INTC,2013-08-12,22.63999938964844
504324,INTC,2013-08-13,22.520000457763672
504325,INTC,2013-08-14,22.56999969482422
504326,INTC,2013-08-15,22.030000686645508
504327,INTC,2013-08-16,21.90999984741211
504328,INTC,2013-08-19,22.280000686645508
504329,INTC,2013-08-20,22.520000457763672
504330,INTC,2013-08-21,22.170000076293945
504331,INTC,2013-08-22,22.26000022888184
504332,INTC,2013-08-23,22.440000534057617
504333,INTC,2013-08-26,22.270000457763672
504334,INTC,2013-08-27,22.190000534057617
504335,INTC,2013-08-28,22.290000915527344
504336,INTC,2013-08-29,22.059999465942383
504337,INTC,2013-08-30,21.979999542236328
504338,INTC,2013-09-03,22.06999969482422
504339,INTC,2013-09-04,22.63999938964844
504340,INTC,2013-09-05,22.600000381469727
504341,INTC,2013-09-06,22.670000076293945
504342,INTC,2013-09-09,22.90999984741211
504343,INTC,2013-09-10,22.979999542236328
504344,INTC,2013-09-11,22.809999465942383
504345,INTC,2013-09-12,22.6299991607666
504346,INTC,2013-09-13,23.440000534057617
504347,INTC,2013-09-16,23.38999938964844
504348,INTC,2013-09-17,23.739999771118164
504349,INTC,2013-09-18,23.899999618530277
504350,INTC,2013-09-19,23.90999984741211
504351,INTC,2013-09-20,23.770000457763672
504352,INTC,2013-09-23,23.6200008392334
504353,INTC,2013-09-24,23.700000762939453
504354,INTC,2013-09-25,23.700000762939453
504355,INTC,2013-09-26,23.40999984741211
504356,INTC,2013-09-27,22.979999542236328
504357,INTC,2013-09-30,22.920000076293945
504358,INTC,2013-10-01,22.82999992370605
504359,INTC,2013-10-02,22.88999938964844
504360,INTC,2013-10-03,22.600000381469727
504361,INTC,2013-10-04,22.809999465942383
504362,INTC,2013-10-07,22.82999992370605
504363,INTC,2013-10-08,22.479999542236328
504364,INTC,2013-10-09,22.59000015258789
504365,INTC,2013-10-10,23.100000381469727
504366,INTC,2013-10-11,23.26000022888184
504367,INTC,2013-10-14,23.450000762939453
504368,INTC,2013-10-15,23.38999938964844
504369,INTC,2013-10-16,23.700000762939453
504370,INTC,2013-10-17,23.920000076293945
504371,INTC,2013-10-18,23.8799991607666
504372,INTC,2013-10-21,24.13999938964844
504373,INTC,2013-10-22,24.06999969482422
504374,INTC,2013-10-23,23.739999771118164
504375,INTC,2013-10-24,23.780000686645508
504376,INTC,2013-10-25,24.239999771118164
504377,INTC,2013-10-28,24.36000061035156
504378,INTC,2013-10-29,24.520000457763672
504379,INTC,2013-10-30,24.5
504380,INTC,2013-10-31,24.46999931335449
504381,INTC,2013-11-01,24.32999992370605
504382,INTC,2013-11-04,24.26000022888184
504383,INTC,2013-11-05,24.030000686645508
504384,INTC,2013-11-06,24.25
504385,INTC,2013-11-07,24.059999465942383
504386,INTC,2013-11-08,24.09000015258789
504387,INTC,2013-11-11,24.170000076293945
504388,INTC,2013-11-12,24.43000030517578
504389,INTC,2013-11-13,24.600000381469727
504390,INTC,2013-11-14,24.38999938964844
504391,INTC,2013-11-15,24.520000457763672
504392,INTC,2013-11-18,24.600000381469727
504393,INTC,2013-11-19,24.700000762939453
504394,INTC,2013-11-20,24.559999465942383
504395,INTC,2013-11-21,25.229999542236328
504396,INTC,2013-11-22,23.8700008392334
504397,INTC,2013-11-25,23.75
504398,INTC,2013-11-26,23.649999618530277
504399,INTC,2013-11-27,23.899999618530277
504400,INTC,2013-11-29,23.84000015258789
504401,INTC,2013-12-02,23.700000762939453
504402,INTC,2013-12-03,23.549999237060547
504403,INTC,2013-12-04,23.739999771118164
504404,INTC,2013-12-05,24.26000022888184
504405,INTC,2013-12-06,24.81999969482422
504406,INTC,2013-12-09,24.93000030517578
504407,INTC,2013-12-10,24.81999969482422
504408,INTC,2013-12-11,24.420000076293945
504409,INTC,2013-12-12,24.46999931335449
504410,INTC,2013-12-13,24.290000915527344
504411,INTC,2013-12-16,24.450000762939453
504412,INTC,2013-12-17,24.65999984741211
504413,INTC,2013-12-18,25.149999618530277
504414,INTC,2013-12-19,25.13999938964844
504415,INTC,2013-12-20,25.059999465942383
504416,INTC,2013-12-23,25.31999969482422
504417,INTC,2013-12-24,25.43000030517578
504418,INTC,2013-12-26,25.700000762939453
504419,INTC,2013-12-27,25.600000381469727
504420,INTC,2013-12-30,25.850000381469727
504421,INTC,2013-12-31,25.959999084472656
504422,INTC,2014-01-02,25.790000915527344
504423,INTC,2014-01-03,25.780000686645508
504424,INTC,2014-01-06,25.459999084472656
504425,INTC,2014-01-07,25.59000015258789
504426,INTC,2014-01-08,25.43000030517578
504427,INTC,2014-01-09,25.309999465942383
504428,INTC,2014-01-10,25.530000686645508
504429,INTC,2014-01-13,25.5
504430,INTC,2014-01-14,26.51000022888184
504431,INTC,2014-01-15,26.670000076293945
504432,INTC,2014-01-16,26.540000915527344
504433,INTC,2014-01-17,25.850000381469727
504434,INTC,2014-01-21,25.59000015258789
504435,INTC,2014-01-22,25.309999465942383
504436,INTC,2014-01-23,25.1299991607666
504437,INTC,2014-01-24,24.809999465942383
504438,INTC,2014-01-27,24.71999931335449
504439,INTC,2014-01-28,24.899999618530277
504440,INTC,2014-01-29,24.68000030517578
504441,INTC,2014-01-30,24.739999771118164
504442,INTC,2014-01-31,24.540000915527344
504443,INTC,2014-02-03,23.950000762939453
504444,INTC,2014-02-04,23.81999969482422
504445,INTC,2014-02-05,23.520000457763672
504446,INTC,2014-02-06,23.989999771118164
504447,INTC,2014-02-07,24.209999084472656
504448,INTC,2014-02-10,24.290000915527344
504449,INTC,2014-02-11,24.46999931335449
504450,INTC,2014-02-12,24.549999237060547
504451,INTC,2014-02-13,24.700000762939453
504452,INTC,2014-02-14,24.76000022888184
504453,INTC,2014-02-18,24.76000022888184
504454,INTC,2014-02-19,24.5
504455,INTC,2014-02-20,24.739999771118164
504456,INTC,2014-02-21,24.420000076293945
504457,INTC,2014-02-24,24.6299991607666
504458,INTC,2014-02-25,24.6200008392334
504459,INTC,2014-02-26,24.799999237060547
504460,INTC,2014-02-27,24.76000022888184
504461,INTC,2014-02-28,24.76000022888184
504462,INTC,2014-03-03,24.5
504463,INTC,2014-03-04,24.61000061035156
504464,INTC,2014-03-05,24.5
504465,INTC,2014-03-06,24.6299991607666
504466,INTC,2014-03-07,24.63999938964844
504467,INTC,2014-03-10,24.84000015258789
504468,INTC,2014-03-11,24.729999542236328
504469,INTC,2014-03-12,24.76000022888184
504470,INTC,2014-03-13,24.56999969482422
504471,INTC,2014-03-14,24.5
504472,INTC,2014-03-17,24.700000762939453
504473,INTC,2014-03-18,24.81999969482422
504474,INTC,2014-03-19,25.020000457763672
504475,INTC,2014-03-20,25.43000030517578
504476,INTC,2014-03-21,25.170000076293945
504477,INTC,2014-03-24,25.1200008392334
504478,INTC,2014-03-25,25.459999084472656
504479,INTC,2014-03-26,25.3799991607666
504480,INTC,2014-03-27,25.309999465942383
504481,INTC,2014-03-28,25.6200008392334
504482,INTC,2014-03-31,25.809999465942383
504483,INTC,2014-04-01,25.989999771118164
504484,INTC,2014-04-02,25.88999938964844
504485,INTC,2014-04-03,26.40999984741211
504486,INTC,2014-04-04,26.15999984741211
504487,INTC,2014-04-07,26.489999771118164
504488,INTC,2014-04-08,26.90999984741211
504489,INTC,2014-04-09,26.979999542236328
504490,INTC,2014-04-10,26.43000030517578
504491,INTC,2014-04-11,26.18000030517578
504492,INTC,2014-04-14,26.559999465942383
504493,INTC,2014-04-15,26.770000457763672
504494,INTC,2014-04-16,26.93000030517578
504495,INTC,2014-04-17,27.040000915527344
504496,INTC,2014-04-21,26.950000762939453
504497,INTC,2014-04-22,26.84000015258789
504498,INTC,2014-04-23,26.75
504499,INTC,2014-04-24,26.75
504500,INTC,2014-04-25,26.26000022888184
504501,INTC,2014-04-28,26.32999992370605
504502,INTC,2014-04-29,26.479999542236328
504503,INTC,2014-04-30,26.690000534057617
504504,INTC,2014-05-01,26.450000762939453
504505,INTC,2014-05-02,26.40999984741211
504506,INTC,2014-05-05,26.170000076293945
504507,INTC,2014-05-06,26.200000762939453
504508,INTC,2014-05-07,26.3700008392334
504509,INTC,2014-05-08,26.34000015258789
504510,INTC,2014-05-09,26.299999237060547
504511,INTC,2014-05-12,26.3700008392334
504512,INTC,2014-05-13,26.450000762939453
504513,INTC,2014-05-14,26.32999992370605
504514,INTC,2014-05-15,26.01000022888184
504515,INTC,2014-05-16,25.81999969482422
504516,INTC,2014-05-19,26.040000915527344
504517,INTC,2014-05-20,26.040000915527344
504518,INTC,2014-05-21,26.200000762939453
504519,INTC,2014-05-22,26.149999618530277
504520,INTC,2014-05-23,26.290000915527344
504521,INTC,2014-05-27,26.709999084472656
504522,INTC,2014-05-28,26.8799991607666
504523,INTC,2014-05-29,26.959999084472656
504524,INTC,2014-05-30,27.31999969482422
504525,INTC,2014-06-02,27.26000022888184
504526,INTC,2014-06-03,27.65999984741211
504527,INTC,2014-06-04,27.600000381469727
504528,INTC,2014-06-05,27.65999984741211
504529,INTC,2014-06-06,28.170000076293945
504530,INTC,2014-06-09,27.90999984741211
504531,INTC,2014-06-10,28.239999771118164
504532,INTC,2014-06-11,27.93000030517578
504533,INTC,2014-06-12,27.959999084472656
504534,INTC,2014-06-13,29.8700008392334
504535,INTC,2014-06-16,30.01000022888184
504536,INTC,2014-06-17,29.950000762939453
504537,INTC,2014-06-18,29.93000030517578
504538,INTC,2014-06-19,30.09000015258789
504539,INTC,2014-06-20,30.200000762939453
504540,INTC,2014-06-23,30.229999542236328
504541,INTC,2014-06-24,30.5
504542,INTC,2014-06-25,30.8799991607666
504543,INTC,2014-06-26,30.780000686645508
504544,INTC,2014-06-27,30.93000030517578
504545,INTC,2014-06-30,30.899999618530277
504546,INTC,2014-07-01,30.979999542236328
504547,INTC,2014-07-02,30.979999542236328
504548,INTC,2014-07-03,31.13999938964844
504549,INTC,2014-07-07,31.030000686645508
504550,INTC,2014-07-08,30.790000915527344
504551,INTC,2014-07-09,30.88999938964844
504552,INTC,2014-07-10,31.26000022888184
504553,INTC,2014-07-11,31.25
504554,INTC,2014-07-14,31.489999771118164
504555,INTC,2014-07-15,31.709999084472656
504556,INTC,2014-07-16,34.650001525878906
504557,INTC,2014-07-17,33.70000076293945
504558,INTC,2014-07-18,33.70000076293945
504559,INTC,2014-07-21,34.060001373291016
504560,INTC,2014-07-22,34.790000915527344
504561,INTC,2014-07-23,34.5
504562,INTC,2014-07-24,34.25
504563,INTC,2014-07-25,34.25
504564,INTC,2014-07-28,34.22999954223633
504565,INTC,2014-07-29,34.189998626708984
504566,INTC,2014-07-30,34.349998474121094
504567,INTC,2014-07-31,33.88999938964844
504568,INTC,2014-08-01,33.7400016784668
504569,INTC,2014-08-04,34.04999923706055
504570,INTC,2014-08-05,32.81999969482422
504571,INTC,2014-08-06,32.849998474121094
504572,INTC,2014-08-07,32.68000030517578
504573,INTC,2014-08-08,32.599998474121094
504574,INTC,2014-08-11,33.02000045776367
504575,INTC,2014-08-12,33.130001068115234
504576,INTC,2014-08-13,34.099998474121094
504577,INTC,2014-08-14,33.939998626708984
504578,INTC,2014-08-15,34.16999816894531
504579,INTC,2014-08-18,34.40999984741211
504580,INTC,2014-08-19,34.34000015258789
504581,INTC,2014-08-20,34.5
504582,INTC,2014-08-21,35.150001525878906
504583,INTC,2014-08-22,34.939998626708984
504584,INTC,2014-08-25,34.810001373291016
504585,INTC,2014-08-26,34.79999923706055
504586,INTC,2014-08-27,34.790000915527344
504587,INTC,2014-08-28,34.650001525878906
504588,INTC,2014-08-29,34.91999816894531
504589,INTC,2014-09-02,34.56999969482422
504590,INTC,2014-09-03,34.56999969482422
504591,INTC,2014-09-04,34.90999984741211
504592,INTC,2014-09-05,35.0
504593,INTC,2014-09-08,35.33000183105469
504594,INTC,2014-09-09,34.90999984741211
504595,INTC,2014-09-10,35.02000045776367
504596,INTC,2014-09-11,35.02000045776367
504597,INTC,2014-09-12,34.619998931884766
504598,INTC,2014-09-15,34.540000915527344
504599,INTC,2014-09-16,34.93000030517578
504600,INTC,2014-09-17,34.97999954223633
504601,INTC,2014-09-18,35.16999816894531
504602,INTC,2014-09-19,34.81999969482422
504603,INTC,2014-09-22,34.709999084472656
504604,INTC,2014-09-23,34.41999816894531
504605,INTC,2014-09-24,34.75
504606,INTC,2014-09-25,34.13999938964844
504607,INTC,2014-09-26,34.2599983215332
504608,INTC,2014-09-29,34.900001525878906
504609,INTC,2014-09-30,34.81999969482422
504610,INTC,2014-10-01,33.9900016784668
504611,INTC,2014-10-02,33.52000045776367
504612,INTC,2014-10-03,34.029998779296875
504613,INTC,2014-10-06,34.11000061035156
504614,INTC,2014-10-07,33.470001220703125
504615,INTC,2014-10-08,34.27000045776367
504616,INTC,2014-10-09,33.619998931884766
504617,INTC,2014-10-10,31.90999984741211
504618,INTC,2014-10-13,31.46999931335449
504619,INTC,2014-10-14,32.13999938964844
504620,INTC,2014-10-15,31.280000686645508
504621,INTC,2014-10-16,30.850000381469727
504622,INTC,2014-10-17,31.3799991607666
504623,INTC,2014-10-20,31.57999992370605
504624,INTC,2014-10-21,32.61000061035156
504625,INTC,2014-10-22,32.27000045776367
504626,INTC,2014-10-23,32.689998626708984
504627,INTC,2014-10-24,33.18000030517578
504628,INTC,2014-10-27,33.20000076293945
504629,INTC,2014-10-28,33.7400016784668
504630,INTC,2014-10-29,33.91999816894531
504631,INTC,2014-10-30,32.58000183105469
504632,INTC,2014-10-31,34.0099983215332
504633,INTC,2014-11-03,34.310001373291016
504634,INTC,2014-11-04,34.540000915527344
504635,INTC,2014-11-05,33.7599983215332
504636,INTC,2014-11-06,33.81999969482422
504637,INTC,2014-11-07,33.58000183105469
504638,INTC,2014-11-10,33.2599983215332
504639,INTC,2014-11-11,33.310001373291016
504640,INTC,2014-11-12,33.380001068115234
504641,INTC,2014-11-13,33.68000030517578
504642,INTC,2014-11-14,33.95000076293945
504643,INTC,2014-11-17,34.2400016784668
504644,INTC,2014-11-18,34.709999084472656
504645,INTC,2014-11-19,34.349998474121094
504646,INTC,2014-11-20,35.95000076293945
504647,INTC,2014-11-21,35.59000015258789
504648,INTC,2014-11-24,36.25
504649,INTC,2014-11-25,36.31999969482422
504650,INTC,2014-11-26,36.900001525878906
504651,INTC,2014-11-28,37.25
504652,INTC,2014-12-01,37.16999816894531
504653,INTC,2014-12-02,37.59999847412109
504654,INTC,2014-12-03,37.43000030517578
504655,INTC,2014-12-04,37.459999084472656
504656,INTC,2014-12-05,37.66999816894531
504657,INTC,2014-12-08,37.20000076293945
504658,INTC,2014-12-09,36.88999938964844
504659,INTC,2014-12-10,36.41999816894531
504660,INTC,2014-12-11,36.70000076293945
504661,INTC,2014-12-12,36.22999954223633
504662,INTC,2014-12-15,35.91999816894531
504663,INTC,2014-12-16,35.560001373291016
504664,INTC,2014-12-17,36.2400016784668
504665,INTC,2014-12-18,37.02000045776367
504666,INTC,2014-12-19,36.369998931884766
504667,INTC,2014-12-22,37.209999084472656
504668,INTC,2014-12-23,37.43000030517578
504669,INTC,2014-12-24,37.43999862670898
504670,INTC,2014-12-26,37.54999923706055
504671,INTC,2014-12-29,37.18000030517578
504672,INTC,2014-12-30,36.7599983215332
504673,INTC,2014-12-31,36.290000915527344
504674,INTC,2015-01-02,36.36000061035156
504675,INTC,2015-01-05,35.95000076293945
504676,INTC,2015-01-06,35.279998779296875
504677,INTC,2015-01-07,36.02000045776367
504678,INTC,2015-01-08,36.68999862670898
504679,INTC,2015-01-09,36.7599983215332
504680,INTC,2015-01-12,36.59999847412109
504681,INTC,2015-01-13,36.5
504682,INTC,2015-01-14,36.34999847412109
504683,INTC,2015-01-15,36.18999862670898
504684,INTC,2015-01-16,36.45000076293945
504685,INTC,2015-01-20,36.09000015258789
504686,INTC,2015-01-21,36.47999954223633
504687,INTC,2015-01-22,36.90999984741211
504688,INTC,2015-01-23,36.45000076293945
504689,INTC,2015-01-26,35.810001373291016
504690,INTC,2015-01-27,34.189998626708984
504691,INTC,2015-01-28,33.779998779296875
504692,INTC,2015-01-29,34.209999084472656
504693,INTC,2015-01-30,33.040000915527344
504694,INTC,2015-02-02,33.650001525878906
504695,INTC,2015-02-03,33.70000076293945
504696,INTC,2015-02-04,33.599998474121094
504697,INTC,2015-02-05,33.939998626708984
504698,INTC,2015-02-06,33.29999923706055
504699,INTC,2015-02-09,32.93000030517578
504700,INTC,2015-02-10,33.70000076293945
504701,INTC,2015-02-11,33.54999923706055
504702,INTC,2015-02-12,34.130001068115234
504703,INTC,2015-02-13,34.36000061035156
504704,INTC,2015-02-17,34.7400016784668
504705,INTC,2015-02-18,34.27000045776367
504706,INTC,2015-02-19,34.209999084472656
504707,INTC,2015-02-20,34.40999984741211
504708,INTC,2015-02-23,33.7599983215332
504709,INTC,2015-02-24,34.40999984741211
504710,INTC,2015-02-25,33.95000076293945
504711,INTC,2015-02-26,33.650001525878906
504712,INTC,2015-02-27,33.25
504713,INTC,2015-03-02,34.060001373291016
504714,INTC,2015-03-03,34.099998474121094
504715,INTC,2015-03-04,34.119998931884766
504716,INTC,2015-03-05,33.72999954223633
504717,INTC,2015-03-06,33.189998626708984
504718,INTC,2015-03-09,32.720001220703125
504719,INTC,2015-03-10,31.700000762939453
504720,INTC,2015-03-11,32.33000183105469
504721,INTC,2015-03-12,30.799999237060547
504722,INTC,2015-03-13,30.93000030517578
504723,INTC,2015-03-16,30.82999992370605
504724,INTC,2015-03-17,30.59000015258789
504725,INTC,2015-03-18,30.88999938964844
504726,INTC,2015-03-19,30.739999771118164
504727,INTC,2015-03-20,31.309999465942383
504728,INTC,2015-03-23,31.200000762939453
504729,INTC,2015-03-24,30.790000915527344
504730,INTC,2015-03-25,29.88999938964844
504731,INTC,2015-03-26,30.07999992370605
504732,INTC,2015-03-27,32.0
504733,INTC,2015-03-30,31.459999084472656
504734,INTC,2015-03-31,31.270000457763672
504735,INTC,2015-04-01,30.809999465942383
504736,INTC,2015-04-02,30.809999465942383
504737,INTC,2015-04-06,31.040000915527344
504738,INTC,2015-04-07,31.26000022888184
504739,INTC,2015-04-08,31.309999465942383
504740,INTC,2015-04-09,31.239999771118164
504741,INTC,2015-04-10,31.93000030517578
504742,INTC,2015-04-13,31.729999542236328
504743,INTC,2015-04-14,31.489999771118164
504744,INTC,2015-04-15,32.83000183105469
504745,INTC,2015-04-16,32.869998931884766
504746,INTC,2015-04-17,32.470001220703125
504747,INTC,2015-04-20,32.72999954223633
504748,INTC,2015-04-21,32.43000030517578
504749,INTC,2015-04-22,32.70000076293945
504750,INTC,2015-04-23,32.349998474121094
504751,INTC,2015-04-24,32.08000183105469
504752,INTC,2015-04-27,32.5
504753,INTC,2015-04-28,33.02000045776367
504754,INTC,2015-04-29,32.88999938964844
504755,INTC,2015-04-30,32.54999923706055
504756,INTC,2015-05-01,33.41999816894531
504757,INTC,2015-05-04,33.43000030517578
504758,INTC,2015-05-05,32.63999938964844
504759,INTC,2015-05-06,32.220001220703125
504760,INTC,2015-05-07,32.2400016784668
504761,INTC,2015-05-08,32.79999923706055
504762,INTC,2015-05-11,32.689998626708984
504763,INTC,2015-05-12,32.25
504764,INTC,2015-05-13,32.63999938964844
504765,INTC,2015-05-14,32.970001220703125
504766,INTC,2015-05-15,32.9900016784668
504767,INTC,2015-05-18,33.40999984741211
504768,INTC,2015-05-19,33.150001525878906
504769,INTC,2015-05-20,33.369998931884766
504770,INTC,2015-05-21,33.54999923706055
504771,INTC,2015-05-22,33.45000076293945
504772,INTC,2015-05-26,33.099998474121094
504773,INTC,2015-05-27,33.709999084472656
504774,INTC,2015-05-28,34.0099983215332
504775,INTC,2015-05-29,34.459999084472656
504776,INTC,2015-06-01,33.90999984741211
504777,INTC,2015-06-02,33.27000045776367
504778,INTC,2015-06-03,32.72999954223633
504779,INTC,2015-06-04,32.310001373291016
504780,INTC,2015-06-05,31.84000015258789
504781,INTC,2015-06-08,31.299999237060547
504782,INTC,2015-06-09,31.25
504783,INTC,2015-06-10,31.81999969482422
504784,INTC,2015-06-11,31.850000381469727
504785,INTC,2015-06-12,31.31999969482422
504786,INTC,2015-06-15,31.38999938964844
504787,INTC,2015-06-16,31.63999938964844
504788,INTC,2015-06-17,31.950000762939453
504789,INTC,2015-06-18,32.380001068115234
504790,INTC,2015-06-19,32.06999969482422
504791,INTC,2015-06-22,32.2599983215332
504792,INTC,2015-06-23,32.09000015258789
504793,INTC,2015-06-24,31.90999984741211
504794,INTC,2015-06-25,31.989999771118164
504795,INTC,2015-06-26,31.020000457763672
504796,INTC,2015-06-29,30.38999938964844
504797,INTC,2015-06-30,30.420000076293945
504798,INTC,2015-07-01,30.18000030517578
504799,INTC,2015-07-02,30.559999465942383
504800,INTC,2015-07-06,30.040000915527344
504801,INTC,2015-07-07,29.899999618530277
504802,INTC,2015-07-08,29.5
504803,INTC,2015-07-09,28.93000030517578
504804,INTC,2015-07-10,29.170000076293945
504805,INTC,2015-07-13,29.729999542236328
504806,INTC,2015-07-14,29.649999618530277
504807,INTC,2015-07-15,29.690000534057617
504808,INTC,2015-07-16,29.899999618530277
504809,INTC,2015-07-17,29.46999931335449
504810,INTC,2015-07-20,29.100000381469727
504811,INTC,2015-07-21,28.71999931335449
504812,INTC,2015-07-22,28.61000061035156
504813,INTC,2015-07-23,28.600000381469727
504814,INTC,2015-07-24,28.059999465942383
504815,INTC,2015-07-27,28.350000381469727
504816,INTC,2015-07-28,28.959999084472656
504817,INTC,2015-07-29,29.01000022888184
504818,INTC,2015-07-30,28.90999984741211
504819,INTC,2015-07-31,28.950000762939453
504820,INTC,2015-08-03,29.049999237060547
504821,INTC,2015-08-04,29.1299991607666
504822,INTC,2015-08-05,29.1200008392334
504823,INTC,2015-08-06,29.01000022888184
504824,INTC,2015-08-07,28.8799991607666
504825,INTC,2015-08-10,29.63999938964844
504826,INTC,2015-08-11,28.96999931335449
504827,INTC,2015-08-12,29.459999084472656
504828,INTC,2015-08-13,28.8700008392334
504829,INTC,2015-08-14,29.020000457763672
504830,INTC,2015-08-17,29.07999992370605
504831,INTC,2015-08-18,28.90999984741211
504832,INTC,2015-08-19,28.36000061035156
504833,INTC,2015-08-20,27.530000686645508
504834,INTC,2015-08-21,26.559999465942383
504835,INTC,2015-08-24,26.25
504836,INTC,2015-08-25,25.8700008392334
504837,INTC,2015-08-26,27.299999237060547
504838,INTC,2015-08-27,27.71999931335449
504839,INTC,2015-08-28,28.420000076293945
504840,INTC,2015-08-31,28.540000915527344
504841,INTC,2015-09-01,27.81999969482422
504842,INTC,2015-09-02,28.600000381469727
504843,INTC,2015-09-03,29.07999992370605
504844,INTC,2015-09-04,28.520000457763672
504845,INTC,2015-09-08,29.5
504846,INTC,2015-09-09,29.239999771118164
504847,INTC,2015-09-10,29.270000457763672
504848,INTC,2015-09-11,29.46999931335449
504849,INTC,2015-09-14,29.38999938964844
504850,INTC,2015-09-15,29.729999542236328
504851,INTC,2015-09-16,29.770000457763672
504852,INTC,2015-09-17,29.709999084472656
504853,INTC,2015-09-18,29.020000457763672
504854,INTC,2015-09-21,29.15999984741211
504855,INTC,2015-09-22,28.670000076293945
504856,INTC,2015-09-23,28.739999771118164
504857,INTC,2015-09-24,28.479999542236328
504858,INTC,2015-09-25,28.809999465942383
504859,INTC,2015-09-28,28.76000022888184
504860,INTC,2015-09-29,29.239999771118164
504861,INTC,2015-09-30,30.13999938964844
504862,INTC,2015-10-01,30.0
504863,INTC,2015-10-02,30.51000022888184
504864,INTC,2015-10-05,31.209999084472656
504865,INTC,2015-10-06,31.739999771118164
504866,INTC,2015-10-07,32.31999969482422
504867,INTC,2015-10-08,32.52000045776367
504868,INTC,2015-10-09,32.13999938964844
504869,INTC,2015-10-12,32.209999084472656
504870,INTC,2015-10-13,32.040000915527344
504871,INTC,2015-10-14,32.79999923706055
504872,INTC,2015-10-15,32.75
504873,INTC,2015-10-16,33.040000915527344
504874,INTC,2015-10-19,33.59000015258789
504875,INTC,2015-10-20,33.439998626708984
504876,INTC,2015-10-21,33.369998931884766
504877,INTC,2015-10-22,34.400001525878906
504878,INTC,2015-10-23,34.900001525878906
504879,INTC,2015-10-26,34.59000015258789
504880,INTC,2015-10-27,34.470001220703125
504881,INTC,2015-10-28,34.709999084472656
504882,INTC,2015-10-29,34.029998779296875
504883,INTC,2015-10-30,33.86000061035156
504884,INTC,2015-11-02,34.11000061035156
504885,INTC,2015-11-03,34.310001373291016
504886,INTC,2015-11-04,34.150001525878906
504887,INTC,2015-11-05,34.0
504888,INTC,2015-11-06,33.84000015258789
504889,INTC,2015-11-09,33.349998474121094
504890,INTC,2015-11-10,33.209999084472656
504891,INTC,2015-11-11,32.86000061035156
504892,INTC,2015-11-12,32.400001525878906
504893,INTC,2015-11-13,32.11000061035156
504894,INTC,2015-11-16,32.099998474121094
504895,INTC,2015-11-17,32.63999938964844
504896,INTC,2015-11-18,33.15999984741211
504897,INTC,2015-11-19,34.29999923706055
504898,INTC,2015-11-20,34.65999984741211
504899,INTC,2015-11-23,34.47999954223633
504900,INTC,2015-11-24,34.36000061035156
504901,INTC,2015-11-25,34.45000076293945
504902,INTC,2015-11-27,34.459999084472656
504903,INTC,2015-11-30,34.77000045776367
504904,INTC,2015-12-01,35.09000015258789
504905,INTC,2015-12-02,34.83000183105469
504906,INTC,2015-12-03,34.040000915527344
504907,INTC,2015-12-04,34.939998626708984
504908,INTC,2015-12-07,34.9900016784668
504909,INTC,2015-12-08,34.75
504910,INTC,2015-12-09,34.810001373291016
504911,INTC,2015-12-10,34.77000045776367
504912,INTC,2015-12-11,34.27000045776367
504913,INTC,2015-12-14,34.470001220703125
504914,INTC,2015-12-15,35.18000030517578
504915,INTC,2015-12-16,35.29999923706055
504916,INTC,2015-12-17,34.90999984741211
504917,INTC,2015-12-18,33.869998931884766
504918,INTC,2015-12-21,34.2400016784668
504919,INTC,2015-12-22,34.72999954223633
504920,INTC,2015-12-23,35.0
504921,INTC,2015-12-24,34.97999954223633
504922,INTC,2015-12-28,34.93000030517578
504923,INTC,2015-12-29,35.439998626708984
504924,INTC,2015-12-30,34.9900016784668
504925,INTC,2015-12-31,34.45000076293945
504926,INTC,2016-01-04,33.9900016784668
504927,INTC,2016-01-05,33.83000183105469
504928,INTC,2016-01-06,33.08000183105469
504929,INTC,2016-01-07,31.84000015258789
504930,INTC,2016-01-08,31.51000022888184
504931,INTC,2016-01-11,32.060001373291016
504932,INTC,2016-01-12,32.68000030517578
504933,INTC,2016-01-13,31.90999984741211
504934,INTC,2016-01-14,32.7400016784668
504935,INTC,2016-01-15,29.76000022888184
504936,INTC,2016-01-19,29.799999237060547
504937,INTC,2016-01-20,29.59000015258789
504938,INTC,2016-01-21,29.65999984741211
504939,INTC,2016-01-22,29.93000030517578
504940,INTC,2016-01-25,29.600000381469727
504941,INTC,2016-01-26,29.940000534057617
504942,INTC,2016-01-27,29.809999465942383
504943,INTC,2016-01-28,29.96999931335449
504944,INTC,2016-01-29,31.020000457763672
504945,INTC,2016-02-01,30.81999969482422
504946,INTC,2016-02-02,29.799999237060547
504947,INTC,2016-02-03,29.34000015258789
504948,INTC,2016-02-04,29.770000457763672
504949,INTC,2016-02-05,29.040000915527344
504950,INTC,2016-02-08,28.81999969482422
504951,INTC,2016-02-09,28.809999465942383
504952,INTC,2016-02-10,28.229999542236328
504953,INTC,2016-02-11,28.21999931335449
504954,INTC,2016-02-12,28.63999938964844
504955,INTC,2016-02-16,28.780000686645508
504956,INTC,2016-02-17,29.46999931335449
504957,INTC,2016-02-18,29.420000076293945
504958,INTC,2016-02-19,28.709999084472656
504959,INTC,2016-02-22,29.350000381469727
504960,INTC,2016-02-23,28.799999237060547
504961,INTC,2016-02-24,29.190000534057617
504962,INTC,2016-02-25,29.6200008392334
504963,INTC,2016-02-26,29.799999237060547
504964,INTC,2016-02-29,29.59000015258789
504965,INTC,2016-03-01,30.3700008392334
504966,INTC,2016-03-02,30.540000915527344
504967,INTC,2016-03-03,30.57999992370605
504968,INTC,2016-03-04,30.6299991607666
504969,INTC,2016-03-07,30.940000534057617
504970,INTC,2016-03-08,30.559999465942383
504971,INTC,2016-03-09,30.8700008392334
504972,INTC,2016-03-10,31.25
504973,INTC,2016-03-11,31.76000022888184
504974,INTC,2016-03-14,31.43000030517578
504975,INTC,2016-03-15,31.649999618530277
504976,INTC,2016-03-16,31.690000534057617
504977,INTC,2016-03-17,31.979999542236328
504978,INTC,2016-03-18,32.68000030517578
504979,INTC,2016-03-21,32.34000015258789
504980,INTC,2016-03-22,32.31999969482422
504981,INTC,2016-03-23,32.0
504982,INTC,2016-03-24,31.8799991607666
504983,INTC,2016-03-28,31.899999618530277
504984,INTC,2016-03-29,32.380001068115234
504985,INTC,2016-03-30,32.709999084472656
504986,INTC,2016-03-31,32.349998474121094
504987,INTC,2016-04-01,32.45000076293945
504988,INTC,2016-04-04,32.0
504989,INTC,2016-04-05,31.899999618530277
504990,INTC,2016-04-06,32.08000183105469
504991,INTC,2016-04-07,31.549999237060547
504992,INTC,2016-04-08,31.6299991607666
504993,INTC,2016-04-11,31.670000076293945
504994,INTC,2016-04-12,31.86000061035156
504995,INTC,2016-04-13,32.130001068115234
504996,INTC,2016-04-14,31.799999237060547
504997,INTC,2016-04-15,31.459999084472656
504998,INTC,2016-04-18,31.649999618530277
504999,INTC,2016-04-19,31.600000381469727
505000,INTC,2016-04-20,32.0
505001,INTC,2016-04-21,31.96999931335449
505002,INTC,2016-04-22,31.63999938964844
505003,INTC,2016-04-25,31.38999938964844
505004,INTC,2016-04-26,31.399999618530277
505005,INTC,2016-04-27,31.75
505006,INTC,2016-04-28,31.11000061035156
505007,INTC,2016-04-29,30.280000686645508
505008,INTC,2016-05-02,30.61000061035156
505009,INTC,2016-05-03,30.36000061035156
505010,INTC,2016-05-04,29.850000381469727
505011,INTC,2016-05-05,29.899999618530277
505012,INTC,2016-05-06,30.040000915527344
505013,INTC,2016-05-09,29.799999237060547
505014,INTC,2016-05-10,30.13999938964844
505015,INTC,2016-05-11,30.059999465942383
505016,INTC,2016-05-12,29.76000022888184
505017,INTC,2016-05-13,29.90999984741211
505018,INTC,2016-05-16,30.38999938964844
505019,INTC,2016-05-17,29.979999542236328
505020,INTC,2016-05-18,29.989999771118164
505021,INTC,2016-05-19,29.6299991607666
505022,INTC,2016-05-20,30.149999618530277
505023,INTC,2016-05-23,30.229999542236328
505024,INTC,2016-05-24,31.059999465942383
505025,INTC,2016-05-25,31.38999938964844
505026,INTC,2016-05-26,31.489999771118164
505027,INTC,2016-05-27,31.56999969482422
505028,INTC,2016-05-31,31.59000015258789
505029,INTC,2016-06-01,31.65999984741211
505030,INTC,2016-06-02,31.76000022888184
505031,INTC,2016-06-03,31.6200008392334
505032,INTC,2016-06-06,31.68000030517578
505033,INTC,2016-06-07,31.8799991607666
505034,INTC,2016-06-08,31.88999938964844
505035,INTC,2016-06-09,31.940000534057617
505036,INTC,2016-06-10,32.040000915527344
505037,INTC,2016-06-13,32.16999816894531
505038,INTC,2016-06-14,32.13999938964844
505039,INTC,2016-06-15,31.61000061035156
505040,INTC,2016-06-16,31.690000534057617
505041,INTC,2016-06-17,31.76000022888184
505042,INTC,2016-06-20,32.16999816894531
505043,INTC,2016-06-21,32.31999969482422
505044,INTC,2016-06-22,32.290000915527344
505045,INTC,2016-06-23,32.9900016784668
505046,INTC,2016-06-24,31.549999237060547
505047,INTC,2016-06-27,30.71999931335449
505048,INTC,2016-06-28,31.190000534057617
505049,INTC,2016-06-29,31.93000030517578
505050,INTC,2016-06-30,32.79999923706055
505051,INTC,2016-07-01,32.75
505052,INTC,2016-07-05,32.68000030517578
505053,INTC,2016-07-06,32.970001220703125
505054,INTC,2016-07-07,33.20000076293945
505055,INTC,2016-07-08,34.0
505056,INTC,2016-07-11,34.380001068115234
505057,INTC,2016-07-12,34.939998626708984
505058,INTC,2016-07-13,35.0099983215332
505059,INTC,2016-07-14,35.20000076293945
505060,INTC,2016-07-15,35.06999969482422
505061,INTC,2016-07-18,35.04999923706055
505062,INTC,2016-07-19,35.150001525878906
505063,INTC,2016-07-20,35.689998626708984
505064,INTC,2016-07-21,34.27000045776367
505065,INTC,2016-07-22,34.65999984741211
505066,INTC,2016-07-25,34.689998626708984
505067,INTC,2016-07-26,35.09000015258789
505068,INTC,2016-07-27,34.83000183105469
505069,INTC,2016-07-28,34.77000045776367
505070,INTC,2016-07-29,34.86000061035156
505071,INTC,2016-08-01,34.849998474121094
505072,INTC,2016-08-02,34.560001373291016
505073,INTC,2016-08-03,34.25
505074,INTC,2016-08-04,34.58000183105469
505075,INTC,2016-08-05,34.97999954223633
505076,INTC,2016-08-08,35.040000915527344
505077,INTC,2016-08-09,34.91999816894531
505078,INTC,2016-08-10,34.529998779296875
505079,INTC,2016-08-11,34.68000030517578
505080,INTC,2016-08-12,34.56999969482422
505081,INTC,2016-08-15,34.90999984741211
505082,INTC,2016-08-16,35.209999084472656
505083,INTC,2016-08-17,35.02000045776367
505084,INTC,2016-08-18,34.970001220703125
505085,INTC,2016-08-19,35.2400016784668
505086,INTC,2016-08-22,35.36000061035156
505087,INTC,2016-08-23,35.400001525878906
505088,INTC,2016-08-24,35.150001525878906
505089,INTC,2016-08-25,35.09000015258789
505090,INTC,2016-08-26,35.2599983215332
505091,INTC,2016-08-29,35.54999923706055
505092,INTC,2016-08-30,35.70000076293945
505093,INTC,2016-08-31,35.88999938964844
505094,INTC,2016-09-01,36.02000045776367
505095,INTC,2016-09-02,36.08000183105469
505096,INTC,2016-09-06,36.56999969482422
505097,INTC,2016-09-07,36.459999084472656
505098,INTC,2016-09-08,36.43999862670898
505099,INTC,2016-09-09,35.439998626708984
505100,INTC,2016-09-12,36.08000183105469
505101,INTC,2016-09-13,35.61000061035156
505102,INTC,2016-09-14,35.619998931884766
505103,INTC,2016-09-15,36.560001373291016
505104,INTC,2016-09-16,37.66999816894531
505105,INTC,2016-09-19,37.15999984741211
505106,INTC,2016-09-20,37.13999938964844
505107,INTC,2016-09-21,37.45000076293945
505108,INTC,2016-09-22,37.54999923706055
505109,INTC,2016-09-23,37.18999862670898
505110,INTC,2016-09-26,36.650001525878906
505111,INTC,2016-09-27,37.18000030517578
505112,INTC,2016-09-28,37.43999862670898
505113,INTC,2016-09-29,37.31999969482422
505114,INTC,2016-09-30,37.75
505115,INTC,2016-10-03,37.65999984741211
505116,INTC,2016-10-04,37.540000915527344
505117,INTC,2016-10-05,37.9900016784668
505118,INTC,2016-10-06,38.06999969482422
505119,INTC,2016-10-07,38.09999847412109
505120,INTC,2016-10-10,38.02000045776367
505121,INTC,2016-10-11,37.27000045776367
505122,INTC,2016-10-12,37.130001068115234
505123,INTC,2016-10-13,36.970001220703125
505124,INTC,2016-10-14,37.45000076293945
505125,INTC,2016-10-17,37.290000915527344
505126,INTC,2016-10-18,37.75
505127,INTC,2016-10-19,35.5099983215332
505128,INTC,2016-10-20,35.43000030517578
505129,INTC,2016-10-21,35.150001525878906
505130,INTC,2016-10-24,35.2599983215332
505131,INTC,2016-10-25,35.099998474121094
505132,INTC,2016-10-26,34.91999816894531
505133,INTC,2016-10-27,34.810001373291016
505134,INTC,2016-10-28,34.7400016784668
505135,INTC,2016-10-31,34.869998931884766
505136,INTC,2016-11-01,34.52000045776367
505137,INTC,2016-11-02,34.599998474121094
505138,INTC,2016-11-03,33.93000030517578
505139,INTC,2016-11-04,33.61000061035156
505140,INTC,2016-11-07,34.689998626708984
505141,INTC,2016-11-08,34.7400016784668
505142,INTC,2016-11-09,34.75
505143,INTC,2016-11-10,34.5
505144,INTC,2016-11-11,34.61000061035156
505145,INTC,2016-11-14,34.47999954223633
505146,INTC,2016-11-15,34.90999984741211
505147,INTC,2016-11-16,34.84000015258789
505148,INTC,2016-11-17,35.02000045776367
505149,INTC,2016-11-18,34.95000076293945
505150,INTC,2016-11-21,34.97999954223633
505151,INTC,2016-11-22,35.47999954223633
505152,INTC,2016-11-23,35.20000076293945
505153,INTC,2016-11-25,35.439998626708984
505154,INTC,2016-11-28,35.5099983215332
505155,INTC,2016-11-29,35.310001373291016
505156,INTC,2016-11-30,34.70000076293945
505157,INTC,2016-12-01,33.7599983215332
505158,INTC,2016-12-02,34.15999984741211
505159,INTC,2016-12-05,34.38999938964844
505160,INTC,2016-12-06,34.720001220703125
505161,INTC,2016-12-07,35.5
505162,INTC,2016-12-08,35.70000076293945
505163,INTC,2016-12-09,35.7599983215332
505164,INTC,2016-12-12,35.970001220703125
505165,INTC,2016-12-13,36.79999923706055
505166,INTC,2016-12-14,36.54999923706055
505167,INTC,2016-12-15,36.790000915527344
505168,INTC,2016-12-16,36.310001373291016
505169,INTC,2016-12-19,36.88999938964844
505170,INTC,2016-12-20,37.209999084472656
505171,INTC,2016-12-21,36.97999954223633
505172,INTC,2016-12-22,36.93000030517578
505173,INTC,2016-12-23,36.970001220703125
505174,INTC,2016-12-27,37.06999969482422
505175,INTC,2016-12-28,36.630001068115234
505176,INTC,2016-12-29,36.65999984741211
505177,INTC,2016-12-30,36.27000045776367
505178,INTC,2017-01-03,36.59999847412109
505179,INTC,2017-01-04,36.40999984741211
505180,INTC,2017-01-05,36.34999847412109
505181,INTC,2017-01-06,36.47999954223633
505182,INTC,2017-01-09,36.61000061035156
505183,INTC,2017-01-10,36.540000915527344
505184,INTC,2017-01-11,36.95000076293945
505185,INTC,2017-01-12,36.709999084472656
505186,INTC,2017-01-13,36.790000915527344
505187,INTC,2017-01-17,36.79999923706055
505188,INTC,2017-01-18,36.7599983215332
505189,INTC,2017-01-19,36.56999969482422
505190,INTC,2017-01-20,36.93999862670898
505191,INTC,2017-01-23,36.77000045776367
505192,INTC,2017-01-24,37.619998931884766
505193,INTC,2017-01-25,37.79999923706055
505194,INTC,2017-01-26,37.560001373291016
505195,INTC,2017-01-27,37.97999954223633
505196,INTC,2017-01-30,37.41999816894531
505197,INTC,2017-01-31,36.81999969482422
505198,INTC,2017-02-01,36.52000045776367
505199,INTC,2017-02-02,36.68000030517578
505200,INTC,2017-02-03,36.52000045776367
505201,INTC,2017-02-06,36.27000045776367
505202,INTC,2017-02-07,36.34999847412109
505203,INTC,2017-02-08,36.380001068115234
505204,INTC,2017-02-09,35.459999084472656
505205,INTC,2017-02-10,35.34000015258789
505206,INTC,2017-02-13,35.79999923706055
505207,INTC,2017-02-14,35.93000030517578
505208,INTC,2017-02-15,36.04999923706055
505209,INTC,2017-02-16,36.40999984741211
505210,INTC,2017-02-17,36.47999954223633
505211,INTC,2017-02-21,36.52000045776367
505212,INTC,2017-02-22,36.06999969482422
505213,INTC,2017-02-23,36.18000030517578
505214,INTC,2017-02-24,36.52999877929688
505215,INTC,2017-02-27,36.5099983215332
505216,INTC,2017-02-28,36.20000076293945
505217,INTC,2017-03-01,35.93000030517578
505218,INTC,2017-03-02,35.90999984741211
505219,INTC,2017-03-03,35.900001525878906
505220,INTC,2017-03-06,35.56999969482422
505221,INTC,2017-03-07,35.79999923706055
505222,INTC,2017-03-08,35.619998931884766
505223,INTC,2017-03-09,35.81999969482422
505224,INTC,2017-03-10,35.90999984741211
505225,INTC,2017-03-13,35.15999984741211
505226,INTC,2017-03-14,35.18000030517578
505227,INTC,2017-03-15,35.099998474121094
505228,INTC,2017-03-16,35.13999938964844
505229,INTC,2017-03-17,35.27000045776367
505230,INTC,2017-03-20,35.43000030517578
505231,INTC,2017-03-21,35.040000915527344
505232,INTC,2017-03-22,35.369998931884766
505233,INTC,2017-03-23,35.27000045776367
505234,INTC,2017-03-24,35.15999984741211
505235,INTC,2017-03-27,35.38999938964844
505236,INTC,2017-03-28,35.599998474121094
505237,INTC,2017-03-29,35.56999969482422
505238,INTC,2017-03-30,35.75
505239,INTC,2017-03-31,36.06999969482422
505240,INTC,2017-04-03,36.15999984741211
505241,INTC,2017-04-04,36.27999877929688
505242,INTC,2017-04-05,36.220001220703125
505243,INTC,2017-04-06,36.02999877929688
505244,INTC,2017-04-07,36.02999877929688
505245,INTC,2017-04-10,35.79999923706055
505246,INTC,2017-04-11,35.7400016784668
505247,INTC,2017-04-12,35.630001068115234
505248,INTC,2017-04-13,35.25
505249,INTC,2017-04-17,35.47999954223633
505250,INTC,2017-04-18,35.77000045776367
505251,INTC,2017-04-19,35.90999984741211
505252,INTC,2017-04-20,36.18000030517578
505253,INTC,2017-04-21,36.31999969482422
505254,INTC,2017-04-24,36.75
505255,INTC,2017-04-25,36.869998931884766
505256,INTC,2017-04-26,36.93000030517578
505257,INTC,2017-04-27,37.43000030517578
505258,INTC,2017-04-28,36.150001525878906
505259,INTC,2017-05-01,36.310001373291016
505260,INTC,2017-05-02,36.970001220703125
505261,INTC,2017-05-03,36.97999954223633
505262,INTC,2017-05-04,36.84999847412109
505263,INTC,2017-05-05,36.81999969482422
505264,INTC,2017-05-08,36.540000915527344
505265,INTC,2017-05-09,36.369998931884766
505266,INTC,2017-05-10,36.0099983215332
505267,INTC,2017-05-11,35.689998626708984
505268,INTC,2017-05-12,35.529998779296875
505269,INTC,2017-05-15,35.630001068115234
505270,INTC,2017-05-16,35.81999969482422
505271,INTC,2017-05-17,35.040000915527344
505272,INTC,2017-05-18,35.220001220703125
505273,INTC,2017-05-19,35.400001525878906
505274,INTC,2017-05-22,35.77000045776367
505275,INTC,2017-05-23,35.86000061035156
505276,INTC,2017-05-24,36.119998931884766
505277,INTC,2017-05-25,36.2599983215332
505278,INTC,2017-05-26,36.2599983215332
505279,INTC,2017-05-30,36.18000030517578
505280,INTC,2017-05-31,36.11000061035156
505281,INTC,2017-06-01,36.119998931884766
505282,INTC,2017-06-02,36.31999969482422
505283,INTC,2017-06-05,36.34000015258789
505284,INTC,2017-06-06,36.130001068115234
505285,INTC,2017-06-07,36.2599983215332
505286,INTC,2017-06-08,36.47999954223633
505287,INTC,2017-06-09,35.709999084472656
505288,INTC,2017-06-12,35.72999954223633
505289,INTC,2017-06-13,35.880001068115234
505290,INTC,2017-06-14,35.529998779296875
505291,INTC,2017-06-15,35.310001373291016
505292,INTC,2017-06-16,35.209999084472656
505293,INTC,2017-06-19,35.5099983215332
505294,INTC,2017-06-20,34.86000061035156
505295,INTC,2017-06-21,34.58000183105469
505296,INTC,2017-06-22,34.36000061035156
505297,INTC,2017-06-23,34.189998626708984
505298,INTC,2017-06-26,34.06999969482422
505299,INTC,2017-06-27,33.650001525878906
505300,INTC,2017-06-28,34.20000076293945
505301,INTC,2017-06-29,33.540000915527344
505302,INTC,2017-06-30,33.7400016784668
505303,INTC,2017-07-03,33.459999084472656
505304,INTC,2017-07-05,34.34000015258789
505305,INTC,2017-07-06,33.630001068115234
505306,INTC,2017-07-07,33.880001068115234
505307,INTC,2017-07-10,33.650001525878906
505308,INTC,2017-07-11,33.91999816894531
505309,INTC,2017-07-12,34.25
505310,INTC,2017-07-13,34.2400016784668
505311,INTC,2017-07-14,34.68000030517578
505312,INTC,2017-07-17,34.470001220703125
505313,INTC,2017-07-18,34.529998779296875
505314,INTC,2017-07-19,34.560001373291016
505315,INTC,2017-07-20,34.75
505316,INTC,2017-07-21,34.72999954223633
505317,INTC,2017-07-24,34.5
505318,INTC,2017-07-25,34.66999816894531
505319,INTC,2017-07-26,34.75
505320,INTC,2017-07-27,34.970001220703125
505321,INTC,2017-07-28,35.310001373291016
505322,INTC,2017-07-31,35.470001220703125
505323,INTC,2017-08-01,36.34999847412109
505324,INTC,2017-08-02,36.63999938964844
505325,INTC,2017-08-03,36.4900016784668
505326,INTC,2017-08-04,36.29999923706055
505327,INTC,2017-08-07,36.43000030517578
505328,INTC,2017-08-08,36.40999984741211
505329,INTC,2017-08-09,36.59000015258789
505330,INTC,2017-08-10,36.13999938964844
505331,INTC,2017-08-11,35.869998931884766
505332,INTC,2017-08-14,36.34000015258789
505333,INTC,2017-08-15,36.0
505334,INTC,2017-08-16,35.810001373291016
505335,INTC,2017-08-17,35.16999816894531
505336,INTC,2017-08-18,35.0099983215332
505337,INTC,2017-08-21,34.91999816894531
505338,INTC,2017-08-22,34.650001525878906
505339,INTC,2017-08-23,34.65999984741211
505340,INTC,2017-08-24,34.709999084472656
505341,INTC,2017-08-25,34.66999816894531
505342,INTC,2017-08-28,34.650001525878906
505343,INTC,2017-08-29,34.72999954223633
505344,INTC,2017-08-30,34.88999938964844
505345,INTC,2017-08-31,35.06999969482422
505346,INTC,2017-09-01,35.09000015258789
505347,INTC,2017-09-05,35.02000045776367
505348,INTC,2017-09-06,35.7599983215332
505349,INTC,2017-09-07,35.540000915527344
505350,INTC,2017-09-08,35.189998626708984
505351,INTC,2017-09-11,35.77000045776367
505352,INTC,2017-09-12,36.09000015258789
505353,INTC,2017-09-13,36.33000183105469
505354,INTC,2017-09-14,36.47999954223633
505355,INTC,2017-09-15,37.0
505356,INTC,2017-09-18,37.0
505357,INTC,2017-09-19,37.22999954223633
505358,INTC,2017-09-20,37.06999969482422
505359,INTC,2017-09-21,37.20000076293945
505360,INTC,2017-09-22,37.18000030517578
505361,INTC,2017-09-25,37.15999984741211
505362,INTC,2017-09-26,37.470001220703125
505363,INTC,2017-09-27,37.540000915527344
505364,INTC,2017-09-28,37.83000183105469
505365,INTC,2017-09-29,38.08000183105469
505366,INTC,2017-10-02,39.040000915527344
505367,INTC,2017-10-03,39.380001068115234
505368,INTC,2017-10-04,39.34000015258789
505369,INTC,2017-10-05,39.52999877929688
505370,INTC,2017-10-06,39.630001068115234
505371,INTC,2017-10-09,39.86000061035156
505372,INTC,2017-10-10,39.650001525878906
505373,INTC,2017-10-11,39.29999923706055
505374,INTC,2017-10-12,39.18999862670898
505375,INTC,2017-10-13,39.66999816894531
505376,INTC,2017-10-16,39.7599983215332
505377,INTC,2017-10-17,39.790000915527344
505378,INTC,2017-10-18,40.25
505379,INTC,2017-10-19,40.09000015258789
505380,INTC,2017-10-20,40.43000030517578
505381,INTC,2017-10-23,40.83000183105469
505382,INTC,2017-10-24,40.95000076293945
505383,INTC,2017-10-25,40.77999877929688
505384,INTC,2017-10-26,41.34999847412109
505385,INTC,2017-10-27,44.400001525878906
505386,INTC,2017-10-30,44.369998931884766
505387,INTC,2017-10-31,45.4900016784668
505388,INTC,2017-11-01,46.709999084472656
505389,INTC,2017-11-02,47.09999847412109
505390,INTC,2017-11-03,46.34000015258789
505391,INTC,2017-11-06,46.70000076293945
505392,INTC,2017-11-07,46.77999877929688
505393,INTC,2017-11-08,46.70000076293945
505394,INTC,2017-11-09,46.29999923706055
505395,INTC,2017-11-10,45.58000183105469
505396,INTC,2017-11-13,45.75
505397,INTC,2017-11-14,45.86000061035156
505398,INTC,2017-11-15,45.459999084472656
505399,INTC,2017-11-16,45.650001525878906
505400,INTC,2017-11-17,44.630001068115234
505401,INTC,2017-11-20,44.619998931884766
505402,INTC,2017-11-21,44.93999862670898
505403,INTC,2017-11-22,44.650001525878906
505404,INTC,2017-11-24,44.75
505405,INTC,2017-11-27,44.4900016784668
505406,INTC,2017-11-28,44.72999954223633
505407,INTC,2017-11-29,43.95000076293945
505408,INTC,2017-11-30,44.84000015258789
505409,INTC,2017-12-01,44.68000030517578
505410,INTC,2017-12-04,44.4900016784668
505411,INTC,2017-12-05,43.43999862670898
505412,INTC,2017-12-06,43.45000076293945
505413,INTC,2017-12-07,43.08000183105469
505414,INTC,2017-12-08,43.34999847412109
505415,INTC,2017-12-11,43.65999984741211
505416,INTC,2017-12-12,43.33000183105469
505417,INTC,2017-12-13,43.34000015258789
505418,INTC,2017-12-14,43.2599983215332
505419,INTC,2017-12-15,44.560001373291016
505420,INTC,2017-12-18,46.2599983215332
505421,INTC,2017-12-19,47.040000915527344
505422,INTC,2017-12-20,47.560001373291016
505423,INTC,2017-12-21,46.7599983215332
505424,INTC,2017-12-22,46.70000076293945
505425,INTC,2017-12-26,46.08000183105469
505426,INTC,2017-12-27,46.11000061035156
505427,INTC,2017-12-28,46.220001220703125
505428,INTC,2017-12-29,46.15999984741211
505429,INTC,2018-01-02,46.84999847412109
505430,INTC,2018-01-03,45.2599983215332
505431,INTC,2018-01-04,44.43000030517578
505432,INTC,2018-01-05,44.7400016784668
505433,INTC,2018-01-08,44.7400016784668
505434,INTC,2018-01-09,43.619998931884766
505435,INTC,2018-01-10,42.5
505436,INTC,2018-01-11,43.40999984741211
505437,INTC,2018-01-12,43.2400016784668
505438,INTC,2018-01-16,43.13999938964844
505439,INTC,2018-01-17,44.38999938964844
505440,INTC,2018-01-18,44.47999954223633
505441,INTC,2018-01-19,44.81999969482422
505442,INTC,2018-01-22,45.75
505443,INTC,2018-01-23,46.060001373291016
505444,INTC,2018-01-24,45.5099983215332
505445,INTC,2018-01-25,45.29999923706055
505446,INTC,2018-01-26,50.08000183105469
505447,INTC,2018-01-29,49.97999954223633
505448,INTC,2018-01-30,48.790000915527344
505449,INTC,2018-01-31,48.13999938964844
505450,INTC,2018-02-01,47.650001525878906
505451,INTC,2018-02-02,46.150001525878906
505452,INTC,2018-02-05,44.52000045776367
505453,INTC,2018-02-06,44.90999984741211
505454,INTC,2018-02-07,45.20000076293945
505455,INTC,2018-02-08,42.75
505456,INTC,2018-02-09,43.95000076293945
505457,INTC,2018-02-12,44.83000183105469
505458,INTC,2018-02-13,44.459999084472656
505459,INTC,2018-02-14,45.380001068115234
505460,INTC,2018-02-15,45.91999816894531
505461,INTC,2018-02-16,45.560001373291016
505462,INTC,2018-02-20,46.31999969482422
505463,INTC,2018-02-21,45.93999862670898
505464,INTC,2018-02-22,45.79999923706055
505465,INTC,2018-02-23,47.72999954223633
505466,INTC,2018-02-26,49.11000061035156
505467,INTC,2018-02-27,49.90999984741211
505468,INTC,2018-02-28,49.290000915527344
505469,INTC,2018-03-01,47.84000015258789
505470,INTC,2018-03-02,48.97999954223633
505471,INTC,2018-03-05,49.75
505472,INTC,2018-03-06,50.709999084472656
505473,INTC,2018-03-07,51.31999969482422
505474,INTC,2018-03-08,50.7400016784668
505475,INTC,2018-03-09,52.18999862670898
505476,INTC,2018-03-12,51.52000045776367
505477,INTC,2018-03-13,51.77999877929688
505478,INTC,2018-03-14,51.86000061035156
505479,INTC,2018-03-15,50.880001068115234
505480,INTC,2018-03-16,51.16999816894531
505481,INTC,2018-03-19,50.83000183105469
505482,INTC,2018-03-20,51.54999923706055
505483,INTC,2018-03-21,51.560001373291016
505484,INTC,2018-03-22,50.83000183105469
505485,INTC,2018-03-23,49.36000061035156
505486,INTC,2018-03-26,52.47999954223633
505487,INTC,2018-03-27,51.18999862670898
505488,INTC,2018-03-28,49.59999847412109
505489,INTC,2018-03-29,52.08000183105469
505490,INTC,2018-04-02,48.91999816894531
505491,INTC,2018-04-03,49.75
505492,INTC,2018-04-04,49.9900016784668
505493,INTC,2018-04-05,50.380001068115234
505494,INTC,2018-04-06,48.790000915527344
505495,INTC,2018-04-09,49.54999923706055
505496,INTC,2018-04-10,51.27000045776367
505497,INTC,2018-04-11,51.09999847412109
505498,INTC,2018-04-12,52.720001220703125
505499,INTC,2018-04-13,51.86000061035156
505500,INTC,2018-04-16,52.400001525878906
505501,INTC,2018-04-17,53.540000915527344
505502,INTC,2018-04-18,53.61000061035156
505503,INTC,2018-04-19,52.220001220703125
505504,INTC,2018-04-20,51.52999877929688
505505,INTC,2018-04-23,51.09999847412109
505506,INTC,2018-04-24,51.45000076293945
505507,INTC,2018-04-25,51.380001068115234
505508,INTC,2018-04-26,53.04999923706055
505509,INTC,2018-04-27,52.72999954223633
505510,INTC,2018-04-30,51.619998931884766
505511,INTC,2018-05-01,53.33000183105469
505512,INTC,2018-05-02,52.310001373291016
505513,INTC,2018-05-03,52.27999877929688
505514,INTC,2018-05-04,52.77999877929688
505515,INTC,2018-05-07,53.33000183105469
505516,INTC,2018-05-08,53.630001068115234
505517,INTC,2018-05-09,54.34000015258789
505518,INTC,2018-05-10,54.97999954223633
505519,INTC,2018-05-11,54.66999816894531
505520,INTC,2018-05-14,54.900001525878906
505521,INTC,2018-05-15,53.91999816894531
505522,INTC,2018-05-16,54.63999938964844
505523,INTC,2018-05-17,54.810001373291016
505524,INTC,2018-05-18,53.5
505525,INTC,2018-05-21,54.31999969482422
505526,INTC,2018-05-22,54.45000076293945
505527,INTC,2018-05-23,55.209999084472656
505528,INTC,2018-05-24,54.75
505529,INTC,2018-05-25,55.43999862670898
505530,INTC,2018-05-29,55.31999969482422
505531,INTC,2018-05-30,55.68000030517578
505532,INTC,2018-05-31,55.20000076293945
505533,INTC,2018-06-01,57.08000183105469
505534,INTC,2018-06-04,56.83000183105469
505535,INTC,2018-06-05,56.52999877929688
505536,INTC,2018-06-06,57.02999877929688
505537,INTC,2018-06-07,55.880001068115234
505538,INTC,2018-06-08,55.04999923706055
505539,INTC,2018-06-11,54.52000045776367
505540,INTC,2018-06-12,54.81999969482422
505541,INTC,2018-06-13,55.02999877929688
505542,INTC,2018-06-14,55.540000915527344
505543,INTC,2018-06-15,55.11000061035156
505544,INTC,2018-06-18,53.220001220703125
505545,INTC,2018-06-19,52.93000030517578
505546,INTC,2018-06-20,53.459999084472656
505547,INTC,2018-06-21,52.18999862670898
505548,INTC,2018-06-22,52.5
505549,INTC,2018-06-25,50.709999084472656
505550,INTC,2018-06-26,49.66999816894531
505551,INTC,2018-06-27,48.7599983215332
505552,INTC,2018-06-28,49.25
505553,INTC,2018-06-29,49.709999084472656
505554,INTC,2018-07-02,50.20000076293945
505555,INTC,2018-07-03,49.470001220703125
505556,INTC,2018-07-05,50.75
505557,INTC,2018-07-06,51.369998931884766
505558,INTC,2018-07-09,51.86000061035156
505559,INTC,2018-07-10,52.15999984741211
505560,INTC,2018-07-11,51.20000076293945
505561,INTC,2018-07-12,52.34999847412109
505562,INTC,2018-07-13,52.220001220703125
505563,INTC,2018-07-16,52.0099983215332
505564,INTC,2018-07-17,51.75
505565,INTC,2018-07-18,51.720001220703125
505566,INTC,2018-07-19,51.97999954223633
505567,INTC,2018-07-20,51.90999984741211
505568,INTC,2018-07-23,52.310001373291016
505569,INTC,2018-07-24,52.18000030517578
505570,INTC,2018-07-25,52.43000030517578
505571,INTC,2018-07-26,52.15999984741211
505572,INTC,2018-07-27,47.68000030517578
505573,INTC,2018-07-30,47.68999862670898
505574,INTC,2018-07-31,48.09999847412109
505575,INTC,2018-08-01,48.810001373291016
505576,INTC,2018-08-02,49.47999954223633
505577,INTC,2018-08-03,49.630001068115234
505578,INTC,2018-08-06,49.29999923706055
505579,INTC,2018-08-07,49.70000076293945
505580,INTC,2018-08-08,49.959999084472656
505581,INTC,2018-08-09,50.13999938964844
505582,INTC,2018-08-10,48.84999847412109
505583,INTC,2018-08-13,48.45000076293945
505584,INTC,2018-08-14,48.119998931884766
505585,INTC,2018-08-15,47.459999084472656
505586,INTC,2018-08-16,47.16999816894531
505587,INTC,2018-08-17,47.09999847412109
505588,INTC,2018-08-20,46.5
505589,INTC,2018-08-21,47.619998931884766
505590,INTC,2018-08-22,47.04999923706055
505591,INTC,2018-08-23,46.97999954223633
505592,INTC,2018-08-24,47.65999984741211
505593,INTC,2018-08-27,48.34999847412109
505594,INTC,2018-08-28,48.56999969482422
505595,INTC,2018-08-29,48.75
505596,INTC,2018-08-30,48.2400016784668
505597,INTC,2018-08-31,48.43000030517578
505598,INTC,2018-09-04,47.959999084472656
505599,INTC,2018-09-05,47.720001220703125
505600,INTC,2018-09-06,47.2599983215332
505601,INTC,2018-09-07,46.45000076293945
505602,INTC,2018-09-10,46.29999923706055
505603,INTC,2018-09-11,44.93000030517578
505604,INTC,2018-09-12,44.93000030517578
505605,INTC,2018-09-13,45.56999969482422
505606,INTC,2018-09-14,45.540000915527344
505607,INTC,2018-09-17,45.41999816894531
505608,INTC,2018-09-18,46.09999847412109
505609,INTC,2018-09-19,46.150001525878906
505610,INTC,2018-09-20,47.20000076293945
505611,INTC,2018-09-21,46.65999984741211
505612,INTC,2018-09-24,46.90999984741211
505613,INTC,2018-09-25,45.90999984741211
505614,INTC,2018-09-26,45.70000076293945
505615,INTC,2018-09-27,45.880001068115234
505616,INTC,2018-09-28,47.290000915527344
505617,INTC,2018-10-01,46.45000076293945
505618,INTC,2018-10-02,48.09999847412109
505619,INTC,2018-10-03,48.7599983215332
505620,INTC,2018-10-04,48.130001068115234
505621,INTC,2018-10-05,47.02999877929688
505622,INTC,2018-10-08,47.02999877929688
505623,INTC,2018-10-09,46.54999923706055
505624,INTC,2018-10-10,44.79999923706055
505625,INTC,2018-10-11,44.22999954223633
505626,INTC,2018-10-12,44.880001068115234
505627,INTC,2018-10-15,44.52999877929688
505628,INTC,2018-10-16,45.93999862670898
505629,INTC,2018-10-17,45.88999938964844
505630,INTC,2018-10-18,44.970001220703125
505631,INTC,2018-10-19,44.0
505632,INTC,2018-10-22,45.0099983215332
505633,INTC,2018-10-23,44.5
505634,INTC,2018-10-24,42.41999816894531
505635,INTC,2018-10-25,44.310001373291016
505636,INTC,2018-10-26,45.68999862670898
505637,INTC,2018-10-29,45.400001525878906
505638,INTC,2018-10-30,47.7599983215332
505639,INTC,2018-10-31,46.880001068115234
505640,INTC,2018-11-01,48.220001220703125
505641,INTC,2018-11-02,47.11000061035156
505642,INTC,2018-11-05,47.970001220703125
505643,INTC,2018-11-06,47.25
505644,INTC,2018-11-07,48.720001220703125
505645,INTC,2018-11-08,48.9900016784668
505646,INTC,2018-11-09,48.11000061035156
505647,INTC,2018-11-12,46.650001525878906
505648,INTC,2018-11-13,47.38999938964844
505649,INTC,2018-11-14,47.09000015258789
505650,INTC,2018-11-15,48.11000061035156
505651,INTC,2018-11-16,48.83000183105469
505652,INTC,2018-11-19,48.0
505653,INTC,2018-11-20,47.38999938964844
505654,INTC,2018-11-21,47.02999877929688
505655,INTC,2018-11-23,46.540000915527344
505656,INTC,2018-11-26,47.45000076293945
505657,INTC,2018-11-27,48.06999969482422
505658,INTC,2018-11-28,48.86000061035156
505659,INTC,2018-11-29,47.70000076293945
505660,INTC,2018-11-30,49.310001373291016
505661,INTC,2018-12-03,50.130001068115234
505662,INTC,2018-12-04,47.75
505663,INTC,2018-12-06,48.369998931884766
505664,INTC,2018-12-07,46.2400016784668
505665,INTC,2018-12-10,47.209999084472656
505666,INTC,2018-12-11,47.380001068115234
505667,INTC,2018-12-12,47.83000183105469
505668,INTC,2018-12-13,48.290000915527344
505669,INTC,2018-12-14,47.86000061035156
505670,INTC,2018-12-17,47.08000183105469
505671,INTC,2018-12-18,47.7400016784668
505672,INTC,2018-12-19,45.56999969482422
505673,INTC,2018-12-20,45.540000915527344
505674,INTC,2018-12-21,44.84000015258789
505675,INTC,2018-12-24,43.59000015258789
505676,INTC,2018-12-26,46.18999862670898
505677,INTC,2018-12-27,46.36000061035156
505678,INTC,2018-12-28,46.75
505679,INTC,2018-12-31,46.93000030517578
505680,INTC,2019-01-02,47.08000183105469
505681,INTC,2019-01-03,44.4900016784668
505682,INTC,2019-01-04,47.220001220703125
505683,INTC,2019-01-07,47.43999862670898
505684,INTC,2019-01-08,47.7400016784668
505685,INTC,2019-01-09,48.0099983215332
505686,INTC,2019-01-10,48.560001373291016
505687,INTC,2019-01-11,48.93000030517578
505688,INTC,2019-01-14,48.34999847412109
505689,INTC,2019-01-15,48.59999847412109
505690,INTC,2019-01-16,48.130001068115234
505691,INTC,2019-01-17,48.470001220703125
505692,INTC,2019-01-18,49.18999862670898
505693,INTC,2019-01-22,48.27000045776367
505694,INTC,2019-01-23,47.93999862670898
505695,INTC,2019-01-24,49.7599983215332
505696,INTC,2019-01-25,47.040000915527344
505697,INTC,2019-01-28,46.709999084472656
505698,INTC,2019-01-29,46.540000915527344
505699,INTC,2019-01-30,47.540000915527344
505700,INTC,2019-01-31,47.119998931884766
505701,INTC,2019-02-01,48.72999954223633
505702,INTC,2019-02-04,49.220001220703125
505703,INTC,2019-02-05,50.0099983215332
505704,INTC,2019-02-06,49.900001525878906
505705,INTC,2019-02-07,49.22999954223633
505706,INTC,2019-02-08,48.84000015258789
505707,INTC,2019-02-11,48.77000045776367
505708,INTC,2019-02-12,50.0099983215332
505709,INTC,2019-02-13,50.470001220703125
505710,INTC,2019-02-14,50.810001373291016
505711,INTC,2019-02-15,51.65999984741211
505712,INTC,2019-02-19,51.400001525878906
505713,INTC,2019-02-20,51.38999938964844
505714,INTC,2019-02-21,51.40999984741211
505715,INTC,2019-02-22,52.4900016784668
505716,INTC,2019-02-25,53.09999847412109
505717,INTC,2019-02-26,53.22999954223633
505718,INTC,2019-02-27,53.2400016784668
505719,INTC,2019-02-28,52.959999084472656
505720,INTC,2019-03-01,53.29999923706055
505721,INTC,2019-03-04,53.93999862670898
505722,INTC,2019-03-05,53.68000030517578
505723,INTC,2019-03-06,52.95000076293945
505724,INTC,2019-03-07,52.59999847412109
505725,INTC,2019-03-08,52.47999954223633
505726,INTC,2019-03-11,53.34999847412109
505727,INTC,2019-03-12,53.56999969482422
505728,INTC,2019-03-13,54.369998931884766
505729,INTC,2019-03-14,53.43999862670898
505730,INTC,2019-03-15,54.33000183105469
505731,INTC,2019-03-18,54.09999847412109
505732,INTC,2019-03-19,54.16999816894531
505733,INTC,2019-03-20,53.81999969482422
505734,INTC,2019-03-21,54.63999938964844
505735,INTC,2019-03-22,53.2599983215332
505736,INTC,2019-03-25,52.77999877929688
505737,INTC,2019-03-26,53.43999862670898
505738,INTC,2019-03-27,53.15999984741211
505739,INTC,2019-03-28,53.11000061035156
505740,INTC,2019-03-29,53.70000076293945
505741,INTC,2019-04-01,54.5099983215332
505742,INTC,2019-04-02,54.36000061035156
505743,INTC,2019-04-03,55.47999954223633
505744,INTC,2019-04-04,55.91999816894531
505745,INTC,2019-04-05,55.59999847412109
505746,INTC,2019-04-08,55.68000030517578
505747,INTC,2019-04-09,55.31999969482422
505748,INTC,2019-04-10,55.75
505749,INTC,2019-04-11,55.79999923706055
505750,INTC,2019-04-12,56.41999816894531
505751,INTC,2019-04-15,56.27999877929688
505752,INTC,2019-04-16,56.709999084472656
505753,INTC,2019-04-17,58.560001373291016
505754,INTC,2019-04-18,58.4900016784668
505755,INTC,2019-04-22,58.81999969482422
505756,INTC,2019-04-23,58.77999877929688
505757,INTC,2019-04-24,58.720001220703125
505758,INTC,2019-04-25,57.61000061035156
505759,INTC,2019-04-26,52.43000030517578
505760,INTC,2019-04-29,51.11000061035156
505761,INTC,2019-04-30,51.040000915527344
505762,INTC,2019-05-01,50.7599983215332
505763,INTC,2019-05-02,50.54999923706055
505764,INTC,2019-05-03,51.75
505765,INTC,2019-05-06,51.220001220703125
505766,INTC,2019-05-07,50.47999954223633
505767,INTC,2019-05-08,49.2400016784668
505768,INTC,2019-05-09,46.619998931884766
505769,INTC,2019-05-10,46.20000076293945
505770,INTC,2019-05-13,44.7599983215332
505771,INTC,2019-05-14,45.16999816894531
505772,INTC,2019-05-15,45.619998931884766
505773,INTC,2019-05-16,45.52999877929688
505774,INTC,2019-05-17,44.88999938964844
505775,INTC,2019-05-20,43.560001373291016
505776,INTC,2019-05-21,44.459999084472656
505777,INTC,2019-05-22,44.0
505778,INTC,2019-05-23,44.52999877929688
505779,INTC,2019-05-24,44.56999969482422
505780,INTC,2019-05-28,43.56999969482422
505781,INTC,2019-05-29,44.22999954223633
505782,INTC,2019-05-30,44.72999954223633
505783,INTC,2019-05-31,44.040000915527344
505784,INTC,2019-06-03,43.459999084472656
505785,INTC,2019-06-04,44.790000915527344
505786,INTC,2019-06-05,44.54999923706055
505787,INTC,2019-06-06,45.09999847412109
505788,INTC,2019-06-07,46.02999877929688
505789,INTC,2019-06-10,46.79999923706055
505790,INTC,2019-06-11,46.84999847412109
505791,INTC,2019-06-12,46.31999969482422
505792,INTC,2019-06-13,46.70000076293945
505793,INTC,2019-06-14,46.18999862670898
505794,INTC,2019-06-17,46.130001068115234
505795,INTC,2019-06-18,47.369998931884766
505796,INTC,2019-06-19,47.06999969482422
505797,INTC,2019-06-20,47.18999862670898
505798,INTC,2019-06-21,47.459999084472656
505799,INTC,2019-06-24,47.630001068115234
505800,INTC,2019-06-25,46.84999847412109
505801,INTC,2019-06-26,48.18999862670898
505802,INTC,2019-06-27,47.459999084472656
505803,INTC,2019-06-28,47.869998931884766
505804,INTC,2019-07-01,48.04999923706055
505805,INTC,2019-07-02,48.119998931884766
505806,INTC,2019-07-03,48.52000045776367
505807,INTC,2019-07-05,48.08000183105469
505808,INTC,2019-07-08,47.81999969482422
505809,INTC,2019-07-09,47.75
505810,INTC,2019-07-10,48.209999084472656
505811,INTC,2019-07-11,48.59999847412109
505812,INTC,2019-07-12,49.91999816894531
505813,INTC,2019-07-15,50.119998931884766
505814,INTC,2019-07-16,49.16999816894531
505815,INTC,2019-07-17,49.38999938964844
505816,INTC,2019-07-18,49.93999862670898
505817,INTC,2019-07-19,50.27000045776367
505818,INTC,2019-07-22,51.34999847412109
505819,INTC,2019-07-23,51.75
505820,INTC,2019-07-24,52.91999816894531
505821,INTC,2019-07-25,52.15999984741211
505822,INTC,2019-07-26,51.59000015258789
505823,INTC,2019-07-29,52.5099983215332
505824,INTC,2019-07-30,51.70000076293945
505825,INTC,2019-07-31,50.54999923706055
505826,INTC,2019-08-01,49.5
505827,INTC,2019-08-02,48.68000030517578
505828,INTC,2019-08-05,46.970001220703125
505829,INTC,2019-08-06,46.959999084472656
505830,INTC,2019-08-07,46.72999954223633
505831,INTC,2019-08-08,47.16999816894531
505832,INTC,2019-08-09,45.97999954223633
505833,INTC,2019-08-12,45.59999847412109
505834,INTC,2019-08-13,46.84000015258789
505835,INTC,2019-08-14,45.869998931884766
505836,INTC,2019-08-15,45.70000076293945
505837,INTC,2019-08-16,46.5
505838,INTC,2019-08-19,47.22999954223633
505839,INTC,2019-08-20,46.59999847412109
505840,INTC,2019-08-21,47.150001525878906
505841,INTC,2019-08-22,46.77999877929688
505842,INTC,2019-08-23,44.959999084472656
505843,INTC,2019-08-26,45.560001373291016
505844,INTC,2019-08-27,45.790000915527344
505845,INTC,2019-08-28,45.790000915527344
505846,INTC,2019-08-29,46.869998931884766
505847,INTC,2019-08-30,47.40999984741211
505848,INTC,2019-09-03,46.97999954223633
505849,INTC,2019-09-04,48.91999816894531
505850,INTC,2019-09-05,50.09999847412109
505851,INTC,2019-09-06,50.91999816894531
505852,INTC,2019-09-09,51.59000015258789
505853,INTC,2019-09-10,51.81999969482422
505854,INTC,2019-09-11,52.790000915527344
505855,INTC,2019-09-12,53.0099983215332
505856,INTC,2019-09-13,52.540000915527344
505857,INTC,2019-09-16,52.20000076293945
505858,INTC,2019-09-17,51.95000076293945
505859,INTC,2019-09-18,51.7400016784668
505860,INTC,2019-09-19,51.56999969482422
505861,INTC,2019-09-20,50.720001220703125
505862,INTC,2019-09-23,50.900001525878906
505863,INTC,2019-09-24,49.81999969482422
505864,INTC,2019-09-25,51.02000045776367
505865,INTC,2019-09-26,50.91999816894531
505866,INTC,2019-09-27,50.77999877929688
505867,INTC,2019-09-30,51.52999877929688
505868,INTC,2019-10-01,50.7599983215332
505869,INTC,2019-10-02,49.38999938964844
505870,INTC,2019-10-03,50.02999877929688
505871,INTC,2019-10-04,50.91999816894531
505872,INTC,2019-10-07,50.619998931884766
505873,INTC,2019-10-08,49.72999954223633
505874,INTC,2019-10-09,50.47999954223633
505875,INTC,2019-10-10,51.11000061035156
505876,INTC,2019-10-11,52.09000015258789
505877,INTC,2019-10-14,51.63999938964844
505878,INTC,2019-10-15,52.650001525878906
505879,INTC,2019-10-16,52.45000076293945
505880,INTC,2019-10-17,51.86000061035156
505881,INTC,2019-10-18,51.36000061035156
505882,INTC,2019-10-21,52.130001068115234
505883,INTC,2019-10-22,52.0099983215332
505884,INTC,2019-10-23,51.720001220703125
505885,INTC,2019-10-24,52.22999954223633
505886,INTC,2019-10-25,56.459999084472656
505887,INTC,2019-10-28,56.7599983215332
505888,INTC,2019-10-29,56.34000015258789
505889,INTC,2019-10-30,56.59999847412109
505890,INTC,2019-10-31,56.52999877929688
505891,INTC,2019-11-01,56.5099983215332
505892,INTC,2019-11-04,57.61000061035156
505893,INTC,2019-11-05,57.54999923706055
505894,INTC,2019-11-06,57.59999847412109
505895,INTC,2019-11-07,58.04999923706055
505896,INTC,2019-11-08,58.27000045776367
505897,INTC,2019-11-11,58.34999847412109
505898,INTC,2019-11-12,58.20000076293945
505899,INTC,2019-11-13,57.88999938964844
505900,INTC,2019-11-14,57.810001373291016
505901,INTC,2019-11-15,57.959999084472656
505902,INTC,2019-11-18,58.25
505903,INTC,2019-11-19,58.34999847412109
505904,INTC,2019-11-20,57.900001525878906
505905,INTC,2019-11-21,58.220001220703125
505906,INTC,2019-11-22,57.61000061035156
505907,INTC,2019-11-25,58.810001373291016
505908,INTC,2019-11-26,58.900001525878906
505909,INTC,2019-11-27,58.5099983215332
505910,INTC,2019-11-29,58.04999923706055
505911,INTC,2019-12-02,57.65999984741211
505912,INTC,2019-12-03,56.06999969482422
505913,INTC,2019-12-04,56.02000045776367
505914,INTC,2019-12-05,56.08000183105469
505915,INTC,2019-12-06,56.810001373291016
505916,INTC,2019-12-09,56.52999877929688
505917,INTC,2019-12-10,56.59000015258789
505918,INTC,2019-12-11,57.06999969482422
505919,INTC,2019-12-12,57.54999923706055
505920,INTC,2019-12-13,57.790000915527344
505921,INTC,2019-12-16,57.70000076293945
505922,INTC,2019-12-17,57.29999923706055
505923,INTC,2019-12-18,57.16999816894531
505924,INTC,2019-12-19,57.959999084472656
505925,INTC,2019-12-20,58.95000076293945
505926,INTC,2019-12-23,59.22999954223633
505927,INTC,2019-12-24,59.40999984741211
505928,INTC,2019-12-26,59.81999969482422
505929,INTC,2019-12-27,60.08000183105469
505930,INTC,2019-12-30,59.619998931884766
505931,INTC,2019-12-31,59.84999847412109
505932,INTC,2020-01-02,60.84000015258789
505933,INTC,2020-01-03,60.09999847412109
505934,INTC,2020-01-06,59.93000030517578
505935,INTC,2020-01-07,58.93000030517578
505936,INTC,2020-01-08,58.970001220703125
505937,INTC,2020-01-09,59.29999923706055
505938,INTC,2020-01-10,58.93999862670898
505939,INTC,2020-01-13,59.59000015258789
505940,INTC,2020-01-14,59.43000030517578
505941,INTC,2020-01-15,58.93999862670898
505942,INTC,2020-01-16,59.65999984741211
505943,INTC,2020-01-17,59.59999847412109
505944,INTC,2020-01-21,60.54999923706055
505945,INTC,2020-01-22,62.72999954223633
505946,INTC,2020-01-23,63.31999969482422
505947,INTC,2020-01-24,68.47000122070312
505948,INTC,2020-01-27,65.69000244140625
505949,INTC,2020-01-28,67.30999755859375
505950,INTC,2020-01-29,66.33000183105469
505951,INTC,2020-01-30,66.47000122070312
505952,INTC,2020-01-31,63.93000030517578
505953,INTC,2020-02-03,64.41999816894531
505954,INTC,2020-02-04,65.45999908447266
505955,INTC,2020-02-05,67.33999633789062
505956,INTC,2020-02-06,67.08999633789062
505957,INTC,2020-02-07,66.0199966430664
505958,INTC,2020-02-10,66.38999938964844
505959,INTC,2020-02-11,67.41000366210938
505960,INTC,2020-02-12,67.45999908447266
505961,INTC,2020-02-13,67.44000244140625
505962,INTC,2020-02-14,67.2699966430664
505963,INTC,2020-02-18,66.13999938964844
505964,INTC,2020-02-19,67.11000061035156
505965,INTC,2020-02-20,65.44999694824219
505966,INTC,2020-02-21,64.33999633789062
505967,INTC,2020-02-24,61.7599983215332
505968,INTC,2020-02-25,59.72999954223633
505969,INTC,2020-02-26,59.650001525878906
505970,INTC,2020-02-27,55.83000183105469
505971,INTC,2020-02-28,55.52000045776367
505972,INTC,2020-03-02,58.18000030517578
505973,INTC,2020-03-03,55.970001220703125
505974,INTC,2020-03-04,58.68000030517578
505975,INTC,2020-03-05,56.959999084472656
505976,INTC,2020-03-06,55.77000045776367
505977,INTC,2020-03-09,50.84999847412109
505978,INTC,2020-03-10,53.97999954223633
505979,INTC,2020-03-11,51.65999984741211
505980,INTC,2020-03-12,45.540000915527344
505981,INTC,2020-03-13,54.43000030517578
505982,INTC,2020-03-16,44.61000061035156
505983,INTC,2020-03-17,50.08000183105469
505984,INTC,2020-03-18,47.61000061035156
505985,INTC,2020-03-19,45.93999862670898
505986,INTC,2020-03-20,45.83000183105469
505987,INTC,2020-03-23,49.58000183105469
505988,INTC,2020-03-24,52.400001525878906
505989,INTC,2020-03-25,51.2599983215332
505990,INTC,2020-03-26,55.540000915527344
505991,INTC,2020-03-27,52.369998931884766
505992,INTC,2020-03-30,55.4900016784668
505993,INTC,2020-03-31,54.119998931884766
505994,INTC,2020-04-01,51.880001068115234
505995,INTC,2020-04-02,54.34999847412109
505996,INTC,2020-04-03,54.130001068115234
505997,INTC,2020-04-06,58.43000030517578
505998,INTC,2020-04-07,58.400001525878906
505999,INTC,2020-04-08,58.97999954223633
506000,INTC,2020-04-09,57.13999938964844
506001,INTC,2020-04-13,58.70000076293945
506002,INTC,2020-04-14,60.65999984741211
506003,INTC,2020-04-15,58.869998931884766
506004,INTC,2020-04-16,60.790000915527344
506005,INTC,2020-04-17,60.36000061035156
506006,INTC,2020-04-20,59.18000030517578
506007,INTC,2020-04-21,56.36000061035156
506008,INTC,2020-04-22,60.09999847412109
506009,INTC,2020-04-23,59.040000915527344
506010,INTC,2020-04-24,59.2599983215332
506011,INTC,2020-04-27,59.470001220703125
506012,INTC,2020-04-28,58.75
506013,INTC,2020-04-29,61.79999923706055
506014,INTC,2020-04-30,59.97999954223633
506015,INTC,2020-05-01,57.470001220703125
506016,INTC,2020-05-04,57.9900016784668
506017,INTC,2020-05-05,58.75
506018,INTC,2020-05-06,59.18000030517578
506019,INTC,2020-05-07,59.16999816894531
506020,INTC,2020-05-08,59.66999816894531
506021,INTC,2020-05-11,60.130001068115234
506022,INTC,2020-05-12,58.38999938964844
506023,INTC,2020-05-13,57.7400016784668
506024,INTC,2020-05-14,59.08000183105469
506025,INTC,2020-05-15,58.27999877929688
506026,INTC,2020-05-18,59.91999816894531
506027,INTC,2020-05-19,60.290000915527344
506028,INTC,2020-05-20,63.09999847412109
506029,INTC,2020-05-21,61.97999954223633
506030,INTC,2020-05-22,62.2599983215332
506031,INTC,2020-05-26,62.34000015258789
506032,INTC,2020-05-27,63.560001373291016
506033,INTC,2020-05-28,61.70000076293945
506034,INTC,2020-05-29,62.93000030517578
506035,INTC,2020-06-01,61.86000061035156
506036,INTC,2020-06-02,62.119998931884766
506037,INTC,2020-06-03,61.93000030517578
506038,INTC,2020-06-04,62.970001220703125
506039,INTC,2020-06-05,64.33999633789062
506040,INTC,2020-06-08,63.66999816894531
506041,INTC,2020-06-09,63.040000915527344
506042,INTC,2020-06-10,63.869998931884766
506043,INTC,2020-06-11,59.70000076293945
506044,INTC,2020-06-12,59.33000183105469
506045,INTC,2020-06-15,60.09999847412109
506046,INTC,2020-06-16,60.400001525878906
506047,INTC,2020-06-17,60.4900016784668
506048,INTC,2020-06-18,60.08000183105469
506049,INTC,2020-06-19,59.619998931884766
506050,INTC,2020-06-22,60.09000015258789
506051,INTC,2020-06-23,59.91999816894531
506052,INTC,2020-06-24,59.09000015258789
506053,INTC,2020-06-25,58.5099983215332
506054,INTC,2020-06-26,57.5
506055,INTC,2020-06-29,58.27000045776367
506056,INTC,2020-06-30,59.83000183105469
506057,INTC,2020-07-01,58.810001373291016
506058,INTC,2020-07-02,59.130001068115234
506059,INTC,2020-07-06,59.540000915527344
506060,INTC,2020-07-07,58.310001373291016
506061,INTC,2020-07-08,58.61000061035156
506062,INTC,2020-07-09,58.41999816894531
506063,INTC,2020-07-10,59.52999877929688
506064,INTC,2020-07-13,58.58000183105469
506065,INTC,2020-07-14,58.97999954223633
506066,INTC,2020-07-15,59.02999877929688
506067,INTC,2020-07-16,59.13999938964844
506068,INTC,2020-07-17,60.0
506069,INTC,2020-07-20,61.150001525878906
506070,INTC,2020-07-21,60.70000076293945
506071,INTC,2020-07-22,61.04999923706055
506072,INTC,2020-07-23,60.400001525878906
506073,INTC,2020-07-24,50.59000015258789
506074,INTC,2020-07-27,49.56999969482422
506075,INTC,2020-07-28,49.2400016784668
506076,INTC,2020-07-29,48.06999969482422
506077,INTC,2020-07-30,47.9900016784668
506078,INTC,2020-07-31,47.72999954223633
506079,INTC,2020-08-03,48.29999923706055
506080,INTC,2020-08-04,49.130001068115234
506081,INTC,2020-08-05,48.91999816894531
506082,INTC,2020-08-06,48.56999969482422
506083,INTC,2020-08-07,48.02999877929688
506084,INTC,2020-08-10,49.220001220703125
506085,INTC,2020-08-11,48.18999862670898
506086,INTC,2020-08-12,49.18999862670898
506087,INTC,2020-08-13,48.560001373291016
506088,INTC,2020-08-14,48.88999938964844
506089,INTC,2020-08-17,48.93000030517578
506090,INTC,2020-08-18,48.650001525878906
506091,INTC,2020-08-19,48.33000183105469
506092,INTC,2020-08-20,49.16999816894531
506093,INTC,2020-08-21,49.27999877929688
506094,INTC,2020-08-24,49.13999938964844
506095,INTC,2020-08-25,49.43000030517578
506096,INTC,2020-08-26,49.54999923706055
506097,INTC,2020-08-27,49.400001525878906
506098,INTC,2020-08-28,50.43000030517578
506099,INTC,2020-08-31,50.95000076293945
506100,INTC,2020-09-01,50.790000915527344
506101,INTC,2020-09-02,52.25
506102,INTC,2020-09-03,50.38999938964844
506103,INTC,2020-09-04,50.08000183105469
506104,INTC,2020-09-08,48.90999984741211
506105,INTC,2020-09-09,49.619998931884766
506106,INTC,2020-09-10,48.959999084472656
506107,INTC,2020-09-11,49.27999877929688
506108,INTC,2020-09-14,49.40999984741211
506109,INTC,2020-09-15,50.0
506110,INTC,2020-09-16,50.369998931884766
506111,INTC,2020-09-17,50.31999969482422
506112,INTC,2020-09-18,49.88999938964844
506113,INTC,2020-09-21,49.720001220703125
506114,INTC,2020-09-22,49.95000076293945
506115,INTC,2020-09-23,48.81999969482422
506116,INTC,2020-09-24,49.15999984741211
506117,INTC,2020-09-25,49.93999862670898
506118,INTC,2020-09-28,51.43000030517578
506119,INTC,2020-09-29,51.18999862670898
506120,INTC,2020-09-30,51.77999877929688
506121,INTC,2020-10-01,52.2400016784668
506122,INTC,2020-10-02,51.0099983215332
506123,INTC,2020-10-05,51.68999862670898
506124,INTC,2020-10-06,51.369998931884766
506125,INTC,2020-10-07,52.66999816894531
506126,INTC,2020-10-08,53.369998931884766
506127,INTC,2020-10-09,52.81999969482422
506128,INTC,2020-10-12,53.880001068115234
506129,INTC,2020-10-13,53.83000183105469
506130,INTC,2020-10-14,53.54999923706055
506131,INTC,2020-10-15,53.84999847412109
506132,INTC,2020-10-16,54.15999984741211
506133,INTC,2020-10-19,54.58000183105469
506134,INTC,2020-10-20,53.43000030517578
506135,INTC,2020-10-21,53.5
506136,INTC,2020-10-22,53.900001525878906
506137,INTC,2020-10-23,48.20000076293945
506138,INTC,2020-10-26,46.720001220703125
506139,INTC,2020-10-27,45.63999938964844
506140,INTC,2020-10-28,44.25
506141,INTC,2020-10-29,44.11000061035156
506142,INTC,2020-10-30,44.27999877929688
506143,INTC,2020-11-02,44.459999084472656
506144,INTC,2020-11-03,44.84999847412109
506145,INTC,2020-11-04,45.70000076293945
506146,INTC,2020-11-05,45.68000030517578
506147,INTC,2020-11-06,45.38999938964844
506148,INTC,2020-11-09,45.59999847412109
506149,INTC,2020-11-10,45.43999862670898
506150,INTC,2020-11-11,46.34999847412109
506151,INTC,2020-11-12,44.95000076293945
506152,INTC,2020-11-13,45.459999084472656
506153,INTC,2020-11-16,46.18999862670898
506154,INTC,2020-11-17,45.52999877929688
506155,INTC,2020-11-18,45.060001373291016
506156,INTC,2020-11-19,45.619998931884766
506157,INTC,2020-11-20,45.38999938964844
506158,INTC,2020-11-23,46.060001373291016
506159,INTC,2020-11-24,47.0099983215332
506160,INTC,2020-11-25,47.04999923706055
506161,INTC,2020-11-27,47.45000076293945
506162,INTC,2020-11-30,48.34999847412109
506163,INTC,2020-12-01,49.560001373291016
506164,INTC,2020-12-02,49.900001525878906
506165,INTC,2020-12-03,50.9900016784668
506166,INTC,2020-12-04,51.9900016784668
506167,INTC,2020-12-07,50.20000076293945
506168,INTC,2020-12-08,50.68999862670898
506169,INTC,2020-12-09,50.06999969482422
506170,INTC,2020-12-10,50.2599983215332
506171,INTC,2020-12-11,49.72999954223633
506172,INTC,2020-12-14,50.470001220703125
506173,INTC,2020-12-15,50.66999816894531
506174,INTC,2020-12-16,51.119998931884766
506175,INTC,2020-12-17,50.650001525878906
506176,INTC,2020-12-18,47.459999084472656
506177,INTC,2020-12-21,46.36000061035156
506178,INTC,2020-12-22,46.16999816894531
506179,INTC,2020-12-23,46.56999969482422
506180,INTC,2020-12-24,47.06999969482422
506181,INTC,2020-12-28,47.06999969482422
506182,INTC,2020-12-29,49.38999938964844
506183,INTC,2020-12-30,48.75
506184,INTC,2020-12-31,49.81999969482422
506185,INTC,2021-01-04,49.66999816894531
506186,INTC,2021-01-05,50.61000061035156
506187,INTC,2021-01-06,51.09999847412109
506188,INTC,2021-01-07,52.18999862670898
506189,INTC,2021-01-08,51.650001525878906
506190,INTC,2021-01-11,51.540000915527344
506191,INTC,2021-01-12,53.2400016784668
506192,INTC,2021-01-13,56.95000076293945
506193,INTC,2021-01-14,59.25
506194,INTC,2021-01-15,57.58000183105469
506195,INTC,2021-01-19,57.9900016784668
506196,INTC,2021-01-20,58.66999816894531
506197,INTC,2021-01-21,62.459999084472656
506198,INTC,2021-01-22,56.65999984741211
506199,INTC,2021-01-25,55.43999862670898
506200,INTC,2021-01-26,55.209999084472656
506201,INTC,2021-01-27,53.59000015258789
506202,INTC,2021-01-28,56.06999969482422
506203,INTC,2021-01-29,55.5099983215332
506204,INTC,2021-02-01,56.68999862670898
506205,INTC,2021-02-02,58.0
506206,INTC,2021-02-03,57.68000030517578
506207,INTC,2021-02-04,58.790000915527344
506208,INTC,2021-02-05,58.18000030517578
506209,INTC,2021-02-08,59.15999984741211
506210,INTC,2021-02-09,58.77999877929688
506211,INTC,2021-02-10,58.86000061035156
506212,INTC,2021-02-11,60.65999984741211
506213,INTC,2021-02-12,61.810001373291016
506214,INTC,2021-02-16,62.470001220703125
506215,INTC,2021-02-17,61.84999847412109
506216,INTC,2021-02-18,61.61000061035156
506217,INTC,2021-02-19,63.0099983215332
506218,INTC,2021-02-22,60.709999084472656
506219,INTC,2021-02-23,61.119998931884766
506220,INTC,2021-02-24,63.18999862670898
506221,INTC,2021-02-25,60.400001525878906
506222,INTC,2021-02-26,60.77999877929688
506223,INTC,2021-03-01,62.880001068115234
506224,INTC,2021-03-02,61.2400016784668
506225,INTC,2021-03-03,59.900001525878906
506226,INTC,2021-03-04,58.33000183105469
506227,INTC,2021-03-05,60.7400016784668
506228,INTC,2021-03-08,59.84999847412109
506229,INTC,2021-03-09,62.66999816894531
506230,INTC,2021-03-10,62.25
506231,INTC,2021-03-11,63.310001373291016
506232,INTC,2021-03-12,62.900001525878906
506233,INTC,2021-03-15,63.790000915527344
506234,INTC,2021-03-16,64.77999877929688
506235,INTC,2021-03-17,65.77999877929688
506236,INTC,2021-03-18,63.72999954223633
506237,INTC,2021-03-19,63.7599983215332
506238,INTC,2021-03-22,65.62999725341797
506239,INTC,2021-03-23,63.47999954223633
506240,INTC,2021-03-24,62.040000915527344
506241,INTC,2021-03-25,62.02000045776367
506242,INTC,2021-03-26,64.87000274658203
506243,INTC,2021-03-29,64.5
506244,INTC,2021-03-30,63.77000045776367
506245,INTC,2021-03-31,64.0
506246,INTC,2021-04-01,64.55000305175781
506247,INTC,2021-04-05,66.54000091552734
506248,INTC,2021-04-06,65.55999755859375
506249,INTC,2021-04-07,66.25
506250,INTC,2021-04-08,67.05000305175781
506251,INTC,2021-04-09,68.26000213623047
506252,INTC,2021-04-12,65.41000366210938
506253,INTC,2021-04-13,65.22000122070312
506254,INTC,2021-04-14,64.19000244140625
506255,INTC,2021-04-15,65.0199966430664
506256,INTC,2021-04-16,64.75
506257,INTC,2021-04-19,63.630001068115234
506258,INTC,2021-04-20,62.70000076293945
506259,INTC,2021-04-21,63.70000076293945
506260,INTC,2021-04-22,62.56999969482422
506261,INTC,2021-04-23,59.2400016784668
506262,INTC,2021-04-26,58.7599983215332
506263,INTC,2021-04-27,57.970001220703125
506264,INTC,2021-04-28,57.619998931884766
506265,INTC,2021-04-29,58.27999877929688
506266,INTC,2021-04-30,57.52999877929688
506267,INTC,2021-05-03,57.2599983215332
506268,INTC,2021-05-04,56.900001525878906
506269,INTC,2021-05-05,56.84999847412109
506270,INTC,2021-05-06,57.18999862670898
506271,INTC,2021-05-07,57.66999816894531
506272,INTC,2021-05-10,55.970001220703125
506273,INTC,2021-05-11,55.040000915527344
506274,INTC,2021-05-12,53.619998931884766
506275,INTC,2021-05-13,54.0099983215332
506276,INTC,2021-05-14,55.34999847412109
506277,INTC,2021-05-17,55.33000183105469
506278,INTC,2021-05-18,54.84000015258789
506279,INTC,2021-05-19,55.36000061035156
506280,INTC,2021-05-20,55.95000076293945
506281,INTC,2021-05-21,56.08000183105469
506282,INTC,2021-05-24,56.959999084472656
506283,INTC,2021-05-25,56.869998931884766
506284,INTC,2021-05-26,56.91999816894531
506285,INTC,2021-05-27,57.72999954223633
506286,INTC,2021-05-28,57.119998931884766
506287,INTC,2021-06-01,56.88999938964844
506288,INTC,2021-06-02,57.47999954223633
506289,INTC,2021-06-03,56.2400016784668
506290,INTC,2021-06-04,57.369998931884766
506291,INTC,2021-06-07,57.09000015258789
506292,INTC,2021-06-08,57.0
506293,INTC,2021-06-09,57.0
506294,INTC,2021-06-10,57.380001068115234
506295,INTC,2021-06-11,57.84999847412109
506296,INTC,2021-06-14,58.18999862670898
506297,INTC,2021-06-15,57.9900016784668
506298,INTC,2021-06-16,57.220001220703125
506299,INTC,2021-06-17,57.18000030517578
506300,INTC,2021-06-18,55.66999816894531
506301,INTC,2021-06-21,55.869998931884766
506302,INTC,2021-06-22,55.869998931884766
506303,INTC,2021-06-23,55.2599983215332
506304,INTC,2021-06-24,56.06999969482422
506305,INTC,2021-06-25,55.90999984741211
506306,INTC,2021-06-28,57.47999954223633
506307,INTC,2021-06-29,56.75
506308,INTC,2021-06-30,56.13999938964844
506309,INTC,2021-07-01,56.0099983215332
506310,INTC,2021-07-02,56.7599983215332
506311,INTC,2021-07-06,56.09000015258789
506312,INTC,2021-07-07,55.959999084472656
506313,INTC,2021-07-08,55.38999938964844
506314,INTC,2021-07-09,55.9900016784668
506315,INTC,2021-07-12,56.72999954223633
506316,INTC,2021-07-13,56.869998931884766
506317,INTC,2021-07-14,56.52000045776367
506318,INTC,2021-07-15,55.810001373291016
506319,INTC,2021-07-16,54.970001220703125
506320,INTC,2021-07-19,54.63999938964844
506321,INTC,2021-07-20,55.2400016784668
506322,INTC,2021-07-21,56.22999954223633
506323,INTC,2021-07-22,55.959999084472656
506324,INTC,2021-07-23,53.0
506325,INTC,2021-07-26,54.310001373291016
506326,INTC,2021-07-27,53.18000030517578
506327,INTC,2021-07-28,53.06999969482422
506328,INTC,2021-07-29,53.70000076293945
506329,INTC,2021-07-30,53.720001220703125
506330,INTC,2021-08-02,53.68000030517578
506331,INTC,2021-08-03,54.060001373291016
506332,INTC,2021-08-04,53.900001525878906
506333,INTC,2021-08-05,53.88999938964844
506334,INTC,2021-08-06,53.91999816894531
506335,INTC,2021-08-09,54.04999923706055
506336,INTC,2021-08-10,53.93999862670898
506337,INTC,2021-08-11,54.13999938964844
506338,INTC,2021-08-12,53.540000915527344
506339,INTC,2021-08-13,53.4900016784668
506340,INTC,2021-08-16,53.470001220703125
506341,INTC,2021-08-17,52.68999862670898
506342,INTC,2021-08-18,52.18999862670898
506343,INTC,2021-08-19,52.43999862670898
506344,INTC,2021-08-20,52.0099983215332
506345,INTC,2021-08-23,53.22999954223633
506346,INTC,2021-08-24,53.810001373291016
506347,INTC,2021-08-25,53.810001373291016
506348,INTC,2021-08-26,53.130001068115234
506349,INTC,2021-08-27,53.88999938964844
506350,INTC,2021-08-30,53.93999862670898
506351,INTC,2021-08-31,54.060001373291016
506352,INTC,2021-09-01,53.66999816894531
506353,INTC,2021-09-02,53.72999954223633
506354,INTC,2021-09-03,53.5099983215332
506355,INTC,2021-09-07,53.650001525878906
506356,INTC,2021-09-08,53.56999969482422
506357,INTC,2021-09-09,53.400001525878906
506358,INTC,2021-09-10,53.84000015258789
506359,INTC,2021-09-13,54.9900016784668
506360,INTC,2021-09-14,54.52000045776367
506361,INTC,2021-09-15,55.119998931884766
506362,INTC,2021-09-16,54.83000183105469
506363,INTC,2021-09-17,54.2599983215332
506364,INTC,2021-09-20,52.97999954223633
506365,INTC,2021-09-21,52.869998931884766
506366,INTC,2021-09-22,53.5
506367,INTC,2021-09-23,54.02999877929688
506368,INTC,2021-09-24,54.220001220703125
506369,INTC,2021-09-27,54.65999984741211
506370,INTC,2021-09-28,54.0
506371,INTC,2021-09-29,53.4900016784668
506372,INTC,2021-09-30,53.27999877929688
506373,INTC,2021-10-01,53.86000061035156
506374,INTC,2021-10-04,53.470001220703125
506375,INTC,2021-10-05,53.95000076293945
506376,INTC,2021-10-06,53.97999954223633
506377,INTC,2021-10-07,54.18000030517578
506378,INTC,2021-10-08,53.810001373291016
506379,INTC,2021-10-11,53.43999862670898
506380,INTC,2021-10-12,52.16999816894531
506381,INTC,2021-10-13,52.2599983215332
506382,INTC,2021-10-14,53.900001525878906
506383,INTC,2021-10-15,54.459999084472656
506384,INTC,2021-10-18,54.470001220703125
506385,INTC,2021-10-19,55.209999084472656
506386,INTC,2021-10-20,55.369998931884766
506387,INTC,2021-10-21,56.0
506388,INTC,2021-10-22,49.459999084472656
506389,INTC,2021-10-25,49.40999984741211
506390,INTC,2021-10-26,48.27999877929688
506391,INTC,2021-10-27,47.88999938964844
506392,INTC,2021-10-28,48.08000183105469
506393,INTC,2021-10-29,49.0
506394,INTC,2021-11-01,49.54999923706055
506395,INTC,2021-11-02,49.86000061035156
506396,INTC,2021-11-03,50.38999938964844
506397,INTC,2021-11-04,50.310001373291016
506398,INTC,2021-11-05,50.91999816894531
506399,INTC,2021-11-08,51.54999923706055
506400,INTC,2021-11-09,51.20000076293945
506401,INTC,2021-11-10,50.7599983215332
506402,INTC,2021-11-11,50.52999877929688
506403,INTC,2021-11-12,50.310001373291016
506404,INTC,2021-11-15,50.31999969482422
506405,INTC,2021-11-16,50.61000061035156
506406,INTC,2021-11-17,50.22999954223633
506407,INTC,2021-11-18,49.68000030517578
506408,INTC,2021-11-19,49.52000045776367
506409,INTC,2021-11-22,49.83000183105469
506410,INTC,2021-11-23,49.09999847412109
506411,INTC,2021-11-24,49.7599983215332
506412,INTC,2021-11-26,48.77999877929688
506413,INTC,2021-11-29,50.0
506414,INTC,2021-11-30,49.20000076293945
506415,INTC,2021-12-01,48.59999847412109
506416,INTC,2021-12-02,49.5
506417,INTC,2021-12-03,49.25
506418,INTC,2021-12-06,50.9900016784668
506419,INTC,2021-12-07,52.56999969482422
506420,INTC,2021-12-08,51.75
506421,INTC,2021-12-09,50.47999954223633
506422,INTC,2021-12-10,50.59000015258789
506423,INTC,2021-12-13,50.0
506424,INTC,2021-12-14,49.70000076293945
506425,INTC,2021-12-15,50.66999816894531
506426,INTC,2021-12-16,50.83000183105469
506427,INTC,2021-12-17,50.619998931884766
506428,INTC,2021-12-20,49.59999847412109
506429,INTC,2021-12-21,50.77000045776367
506430,INTC,2021-12-22,50.970001220703125
506431,INTC,2021-12-23,51.310001373291016
506432,INTC,2021-12-27,51.93999862670898
506433,INTC,2021-12-28,51.7599983215332
506434,INTC,2021-12-29,51.83000183105469
506435,INTC,2021-12-30,51.7400016784668
506436,INTC,2021-12-31,51.5
506437,INTC,2022-01-03,53.209999084472656
506438,INTC,2022-01-04,53.13999938964844
506439,INTC,2022-01-05,53.869998931884766
506440,INTC,2022-01-06,54.0099983215332
506441,INTC,2022-01-07,53.43999862670898
506442,INTC,2022-01-10,55.209999084472656
506443,INTC,2022-01-11,55.90999984741211
506444,INTC,2022-01-12,55.7400016784668
506445,INTC,2022-01-13,54.93999862670898
506446,INTC,2022-01-14,55.70000076293945
506447,INTC,2022-01-18,54.7599983215332
506448,INTC,2022-01-19,53.619998931884766
506449,INTC,2022-01-20,52.040000915527344
506450,INTC,2022-01-21,52.040000915527344
506451,INTC,2022-01-24,51.93999862670898
506452,INTC,2022-01-25,51.0
506453,INTC,2022-01-26,51.68999862670898
506454,INTC,2022-01-27,48.04999923706055
506455,INTC,2022-01-28,47.72999954223633
506456,INTC,2022-01-31,48.81999969482422
506457,INTC,2022-02-01,48.95000076293945
506458,INTC,2022-02-02,49.5099983215332
506459,INTC,2022-02-03,48.27999877929688
506460,INTC,2022-02-04,48.0099983215332
506461,INTC,2022-02-07,48.18000030517578
506462,INTC,2022-02-08,48.810001373291016
506463,INTC,2022-02-09,49.90999984741211
506464,INTC,2022-02-10,48.86000061035156
506465,INTC,2022-02-11,47.630001068115234
506466,INTC,2022-02-14,47.58000183105469
506467,INTC,2022-02-15,48.43999862670898
506468,INTC,2022-02-16,48.22999954223633
506469,INTC,2022-02-17,47.56999969482422
506470,INTC,2022-02-18,45.040000915527344
506471,INTC,2022-02-22,44.68999862670898
506472,INTC,2022-02-23,44.650001525878906
506473,INTC,2022-02-24,46.720001220703125
506474,INTC,2022-02-25,47.709999084472656
506475,INTC,2022-02-28,47.70000076293945
506476,INTC,2022-03-01,46.81999969482422
506477,INTC,2022-03-02,48.869998931884766
506478,INTC,2022-03-03,47.93000030517578
506479,INTC,2022-03-04,48.06999969482422
506480,INTC,2022-03-07,47.68000030517578
506481,INTC,2022-03-08,47.5
506482,INTC,2022-03-09,47.630001068115234
506483,INTC,2022-03-10,46.65999984741211
506484,INTC,2022-03-11,45.83000183105469
506485,INTC,2022-03-14,44.400001525878906
506486,INTC,2022-03-15,44.810001373291016
506487,INTC,2022-03-16,46.630001068115234
506488,INTC,2022-03-17,47.13999938964844
506489,INTC,2022-03-18,47.45000076293945
506490,INTC,2022-03-21,47.38999938964844
506491,INTC,2022-03-22,48.38999938964844
506492,INTC,2022-03-23,48.27000045776367
506493,INTC,2022-03-24,51.619998931884766
506494,INTC,2022-03-25,51.83000183105469
506495,INTC,2022-03-28,51.5099983215332
506496,INTC,2022-03-29,52.25
506497,INTC,2022-03-30,51.43000030517578
506498,INTC,2022-03-31,49.560001373291016
506499,INTC,2022-04-01,48.11000061035156
506500,INTC,2022-04-04,49.20000076293945
506501,INTC,2022-04-05,48.130001068115234
506502,INTC,2022-04-06,47.540000915527344
506503,INTC,2022-04-07,47.560001373291016
506504,INTC,2022-04-08,47.02000045776367
506505,INTC,2022-04-11,46.56999969482422
506506,INTC,2022-04-12,46.5
506507,INTC,2022-04-13,47.0099983215332
506508,INTC,2022-04-14,45.66999816894531
506509,INTC,2022-04-18,46.63999938964844
506510,INTC,2022-04-19,47.93000030517578
506511,INTC,2022-04-20,48.11000061035156
506512,INTC,2022-04-21,47.5
506513,INTC,2022-04-22,46.540000915527344
506514,INTC,2022-04-25,47.060001373291016
506515,INTC,2022-04-26,45.52000045776367
506516,INTC,2022-04-27,45.220001220703125
506517,INTC,2022-04-28,46.84000015258789
506518,INTC,2022-04-29,43.59000015258789
506519,INTC,2022-05-02,44.959999084472656
506520,INTC,2022-05-03,45.060001373291016
506521,INTC,2022-05-04,46.540000915527344
506522,INTC,2022-05-05,44.59999847412109
506523,INTC,2022-05-06,44.29999923706055
506524,INTC,2022-05-09,43.06999969482422
506525,INTC,2022-05-10,44.0099983215332
506526,INTC,2022-05-11,42.83000183105469
506527,INTC,2022-05-12,42.84000015258789
506528,INTC,2022-05-13,43.59999847412109
506529,INTC,2022-05-16,43.08000183105469
506530,INTC,2022-05-17,44.400001525878906
506531,INTC,2022-05-18,42.34999847412109
506532,INTC,2022-05-19,42.0099983215332
506533,INTC,2022-05-20,41.650001525878906
506534,INTC,2022-05-23,42.0
506535,INTC,2022-05-24,41.66999816894531
506536,INTC,2022-05-25,42.20000076293945
506537,INTC,2022-05-26,43.47999954223633
506538,INTC,2022-05-27,44.54999923706055
506539,INTC,2022-05-31,44.41999816894531
506540,INTC,2022-06-01,44.11000061035156
506541,INTC,2022-06-02,44.84000015258789
506542,INTC,2022-06-03,43.38999938964844
506543,INTC,2022-06-06,43.34000015258789
506544,INTC,2022-06-07,43.52999877929688
506545,INTC,2022-06-08,41.22999954223633
506546,INTC,2022-06-09,40.0099983215332
506547,INTC,2022-06-10,39.18000030517578
506548,INTC,2022-06-13,37.77000045776367
506549,INTC,2022-06-14,37.93000030517578
506550,INTC,2022-06-15,38.650001525878906
506551,INTC,2022-06-16,37.34000015258789
506552,INTC,2022-06-17,36.970001220703125
506553,INTC,2022-06-21,37.72999954223633
506554,INTC,2022-06-22,37.380001068115234
506555,INTC,2022-06-23,37.40999984741211
506556,INTC,2022-06-24,38.61000061035156
506557,INTC,2022-06-27,38.630001068115234
506558,INTC,2022-06-28,37.77999877929688
506559,INTC,2022-06-29,37.290000915527344
506560,INTC,2022-06-30,37.40999984741211
506561,INTC,2022-07-01,36.34000015258789
506562,INTC,2022-07-05,36.68999862670898
506563,INTC,2022-07-06,36.9900016784668
506564,INTC,2022-07-07,38.13999938964844
506565,INTC,2022-07-08,37.9900016784668
506566,INTC,2022-07-11,37.20000076293945
506567,INTC,2022-07-12,37.209999084472656
506568,INTC,2022-07-13,37.209999084472656
506569,INTC,2022-07-14,37.709999084472656
506570,INTC,2022-07-15,38.619998931884766
506571,INTC,2022-07-18,38.709999084472656
506572,INTC,2022-07-19,40.220001220703125
506573,INTC,2022-07-20,40.560001373291016
506574,INTC,2022-07-21,40.61000061035156
506575,INTC,2022-07-22,39.20000076293945
506576,INTC,2022-07-25,39.15999984741211
506577,INTC,2022-07-26,38.959999084472656
506578,INTC,2022-07-27,40.18000030517578
506579,INTC,2022-07-28,39.709999084472656
506580,INTC,2022-07-29,36.310001373291016
506581,INTC,2022-08-01,36.959999084472656
506582,INTC,2022-08-02,36.0099983215332
506583,INTC,2022-08-03,36.52000045776367
506584,INTC,2022-08-04,35.65999984741211
506585,INTC,2022-08-05,35.38999938964844
506586,INTC,2022-08-08,35.380001068115234
506587,INTC,2022-08-09,34.52000045776367
506588,INTC,2022-08-10,35.369998931884766
506589,INTC,2022-08-11,35.59000015258789
506590,INTC,2022-08-12,36.11000061035156
506591,INTC,2022-08-15,36.34000015258789
506592,INTC,2022-08-16,36.18999862670898
506593,INTC,2022-08-17,35.779998779296875
506594,INTC,2022-08-18,36.20000076293945
506595,INTC,2022-08-19,35.380001068115234
506596,INTC,2022-08-22,33.84000015258789
506597,INTC,2022-08-23,33.95000076293945
506598,INTC,2022-08-24,33.86000061035156
506599,INTC,2022-08-25,34.88999938964844
506600,INTC,2022-08-26,33.36000061035156
506601,INTC,2022-08-29,32.939998626708984
506602,INTC,2022-08-30,32.2599983215332
506603,INTC,2022-08-31,31.920000076293945
506604,INTC,2022-09-01,31.76000022888184
506605,INTC,2022-09-02,31.21999931335449
506606,INTC,2022-09-06,30.36000061035156
506607,INTC,2022-09-07,30.649999618530277
506608,INTC,2022-09-08,30.75
506609,INTC,2022-09-09,31.459999084472656
506610,INTC,2022-09-12,31.559999465942383
506611,INTC,2022-09-13,29.290000915527344
506612,INTC,2022-09-14,29.18000030517578
506613,INTC,2022-09-15,28.84000015258789
506614,INTC,2022-09-16,29.239999771118164
506615,INTC,2022-09-19,29.440000534057617
506616,INTC,2022-09-20,28.959999084472656
506617,INTC,2022-09-21,28.46999931335449
506618,INTC,2022-09-22,28.06999969482422
506619,INTC,2022-09-23,27.520000457763672
506620,INTC,2022-09-26,26.96999931335449
506621,INTC,2022-09-27,26.88999938964844
506622,INTC,2022-09-28,27.1299991607666
506623,INTC,2022-09-29,26.3799991607666
506624,INTC,2022-09-30,25.770000457763672
506625,INTC,2022-10-03,26.96999931335449
506626,INTC,2022-10-04,27.700000762939453
506627,INTC,2022-10-05,27.63999938964844
506628,INTC,2022-10-06,27.18000030517578
506629,INTC,2022-10-07,25.71999931335449
506630,INTC,2022-10-10,25.200000762939453
506631,INTC,2022-10-11,25.040000915527344
506632,INTC,2022-10-12,25.32999992370605
506633,INTC,2022-10-13,26.420000076293945
506634,INTC,2022-10-14,25.90999984741211
506635,INTC,2022-10-17,26.420000076293945
506636,INTC,2022-10-18,25.8700008392334
506637,INTC,2022-10-19,26.0
506638,INTC,2022-10-20,26.07999992370605
506639,INTC,2022-10-21,26.96999931335449
506640,INTC,2022-10-24,27.18000030517578
506641,INTC,2022-10-25,27.40999984741211
506642,INTC,2022-10-26,27.209999084472656
506643,INTC,2022-10-27,26.270000457763672
506644,INTC,2022-10-28,29.06999969482422
506645,INTC,2022-10-31,28.43000030517578
506646,INTC,2022-11-01,28.299999237060547
506647,INTC,2022-11-02,27.420000076293945
506648,INTC,2022-11-03,27.38999938964844
506649,INTC,2022-11-04,28.200000762939453
506650,INTC,2022-11-07,28.40999984741211
506651,INTC,2022-11-08,28.479999542236328
506652,INTC,2022-11-09,27.520000457763672
506653,INTC,2022-11-10,29.76000022888184
506654,INTC,2022-11-11,30.43000030517578
506655,INTC,2022-11-14,30.350000381469727
506656,INTC,2022-11-15,30.709999084472656
506657,INTC,2022-11-16,29.530000686645508
506658,INTC,2022-11-17,29.88999938964844
506659,INTC,2022-11-18,29.8700008392334
506660,INTC,2022-11-21,28.940000534057617
506661,INTC,2022-11-22,29.81999969482422
506662,INTC,2022-11-23,29.670000076293945
506663,INTC,2022-11-25,29.34000015258789
506664,INTC,2022-11-28,28.729999542236328
506665,INTC,2022-11-29,28.899999618530277
506666,INTC,2022-11-30,30.06999969482422
506667,INTC,2022-12-01,29.82999992370605
506668,INTC,2022-12-02,29.40999984741211
506669,INTC,2022-12-05,29.170000076293945
506670,INTC,2022-12-06,28.600000381469727
506671,INTC,2022-12-07,28.32999992370605
506672,INTC,2022-12-08,28.440000534057617
506673,INTC,2022-12-09,28.239999771118164
506674,INTC,2022-12-12,28.690000534057617
506675,INTC,2022-12-13,28.729999542236328
506676,INTC,2022-12-14,28.26000022888184
506677,INTC,2022-12-15,27.149999618530277
506678,INTC,2022-12-16,26.920000076293945
506679,INTC,2022-12-19,26.790000915527344
506680,INTC,2022-12-20,26.440000534057617
506681,INTC,2022-12-21,26.82999992370605
506682,INTC,2022-12-22,25.96999931335449
506683,INTC,2022-12-23,26.09000015258789
506684,INTC,2022-12-27,25.940000534057617
506685,INTC,2022-12-28,25.540000915527344
506686,INTC,2022-12-29,26.209999084472656
506687,INTC,2022-12-30,26.43000030517578
506688,INTC,2023-01-03,26.729999542236328
506689,INTC,2023-01-04,27.68000030517578
506690,INTC,2023-01-05,27.559999465942383
506691,INTC,2023-01-06,28.729999542236328
506692,INTC,2023-01-09,29.309999465942383
506693,INTC,2023-01-10,29.440000534057617
506694,INTC,2023-01-11,29.850000381469727
506695,INTC,2023-01-12,30.290000915527344
506696,INTC,2023-01-13,30.11000061035156
506697,INTC,2023-01-17,29.600000381469727
506698,INTC,2023-01-18,28.809999465942383
506699,INTC,2023-01-19,28.420000076293945
506700,INTC,2023-01-20,29.21999931335449
506701,INTC,2023-01-23,30.270000457763672
506702,INTC,2023-01-24,29.920000076293945
506703,INTC,2023-01-25,29.700000762939453
506704,INTC,2023-01-26,30.09000015258789
506705,INTC,2023-01-27,28.15999984741211
506706,INTC,2023-01-30,27.950000762939453
506707,INTC,2023-01-31,28.26000022888184
506708,INTC,2023-02-01,29.06999969482422
506709,INTC,2023-02-02,30.190000534057617
506710,INTC,2023-02-03,30.31999969482422
506711,INTC,2023-02-06,28.690000534057617
506712,INTC,2023-02-07,29.049999237060547
506713,INTC,2023-02-08,28.239999771118164
506714,INTC,2023-02-09,27.729999542236328
506715,INTC,2023-02-10,27.799999237060547
506716,INTC,2023-02-13,28.549999237060547
506717,INTC,2023-02-14,28.63999938964844
506718,INTC,2023-02-15,28.850000381469727
506719,INTC,2023-02-16,28.200000762939453
506720,INTC,2023-02-17,27.61000061035156
506721,INTC,2023-02-21,26.059999465942383
506722,INTC,2023-02-22,25.46999931335449
506723,INTC,2023-02-23,25.61000061035156
506724,INTC,2023-02-24,25.13999938964844
506725,INTC,2023-02-27,24.899999618530277
506726,INTC,2023-02-28,24.93000030517578
506727,INTC,2023-03-01,25.32999992370605
506728,INTC,2023-03-02,26.200000762939453
506729,INTC,2023-03-03,26.399999618530277
506730,INTC,2023-03-06,25.989999771118164
506731,INTC,2023-03-07,25.530000686645508
506732,INTC,2023-03-08,25.979999542236328
506733,INTC,2023-03-09,26.440000534057617
506734,INTC,2023-03-10,27.21999931335449
506735,INTC,2023-03-13,26.950000762939453
506736,INTC,2023-03-14,28.01000022888184
506737,INTC,2023-03-15,28.40999984741211
506738,INTC,2023-03-16,30.18000030517578
506739,INTC,2023-03-17,29.809999465942383
506740,INTC,2023-03-20,29.15999984741211
506741,INTC,2023-03-21,28.459999084472656
506742,INTC,2023-03-22,28.1299991607666
506743,INTC,2023-03-23,29.030000686645508
506744,INTC,2023-03-24,29.36000061035156
506745,INTC,2023-03-27,29.18000030517578
506746,INTC,2023-03-28,29.290000915527344
506747,INTC,2023-03-29,31.520000457763672
506748,INTC,2023-03-30,32.09000015258789
506749,INTC,2023-03-31,32.66999816894531
506750,INTC,2023-04-03,32.88999938964844
506751,INTC,2023-04-04,33.099998474121094
506752,INTC,2023-04-05,32.83000183105469
506753,INTC,2023-04-06,32.810001373291016
506754,INTC,2023-04-10,32.52000045776367
506755,INTC,2023-04-11,32.349998474121094
506756,INTC,2023-04-12,32.02000045776367
506757,INTC,2023-04-13,32.130001068115234
506758,INTC,2023-04-14,31.88999938964844
506759,INTC,2023-04-17,32.13999938964844
506760,INTC,2023-04-18,31.82999992370605
506761,INTC,2023-04-19,31.149999618530277
506762,INTC,2023-04-20,30.86000061035156
506763,INTC,2023-04-21,30.299999237060547
506764,INTC,2023-04-24,29.65999984741211
506765,INTC,2023-04-25,28.8799991607666
506766,INTC,2023-04-26,29.049999237060547
506767,INTC,2023-04-27,29.86000061035156
506768,INTC,2023-04-28,31.059999465942383
506769,INTC,2023-05-01,30.299999237060547
506770,INTC,2023-05-02,29.770000457763672
506771,INTC,2023-05-03,30.649999618530277
506772,INTC,2023-05-04,31.239999771118164
506773,INTC,2023-05-05,30.989999771118164
506774,INTC,2023-05-08,30.770000457763672
506775,INTC,2023-05-09,30.100000381469727
506776,INTC,2023-05-10,29.96999931335449
506777,INTC,2023-05-11,28.86000061035156
506778,INTC,2023-05-12,28.950000762939453
506779,IBM,1962-01-02,7.2912678718566895
506780,IBM,1962-01-03,7.3550028800964355
506781,IBM,1962-01-04,7.281707763671875
506782,IBM,1962-01-05,7.138305187225342
506783,IBM,1962-01-08,7.00446081161499
506784,IBM,1962-01-09,7.087316989898682
506785,IBM,1962-01-10,7.100063800811768
506786,IBM,1962-01-11,7.176546096801758
506787,IBM,1962-01-12,7.189292907714844
506788,IBM,1962-01-15,7.221159934997559
506789,IBM,1962-01-16,7.144678115844727
506790,IBM,1962-01-17,7.02995491027832
506791,IBM,1962-01-18,7.049076080322266
506792,IBM,1962-01-19,7.05544900894165
506793,IBM,1962-01-22,7.0427021980285645
506794,IBM,1962-01-23,6.972593784332275
506795,IBM,1962-01-24,7.01083517074585
506796,IBM,1962-01-25,6.934352874755859
506797,IBM,1962-01-26,6.899299144744873
506798,IBM,1962-01-29,6.781389236450195
506799,IBM,1962-01-30,6.695346832275391
506800,IBM,1962-01-31,6.908858776092529
506801,IBM,1962-02-01,7.068195819854736
506802,IBM,1962-02-02,7.112811088562012
506803,IBM,1962-02-05,7.023581981658936
506804,IBM,1962-02-06,7.02995491027832
506805,IBM,1962-02-07,7.0363287925720215
506806,IBM,1962-02-08,7.0427021980285645
506807,IBM,1962-02-09,7.093689918518066
506808,IBM,1962-02-12,7.100063800811768
506809,IBM,1962-02-13,6.98534107208252
506810,IBM,1962-02-14,6.972593784332275
506811,IBM,1962-02-15,6.947100162506104
506812,IBM,1962-02-16,6.940727233886719
506813,IBM,1962-02-19,6.870617866516113
506814,IBM,1962-02-20,6.873805046081543
506815,IBM,1962-02-21,6.822816848754883
506816,IBM,1962-02-23,6.845123767852783
506817,IBM,1962-02-26,6.819630146026611
506818,IBM,1962-02-27,6.832376956939697
506819,IBM,1962-02-28,6.845123767852783
506820,IBM,1962-03-01,6.927979946136475
506821,IBM,1962-03-02,6.98534107208252
506822,IBM,1962-03-05,6.9598469734191895
506823,IBM,1962-03-06,6.966220855712891
506824,IBM,1962-03-07,6.988527774810791
506825,IBM,1962-03-08,7.00446081161499
506826,IBM,1962-03-09,7.049076080322266
506827,IBM,1962-03-12,7.0427021980285645
506828,IBM,1962-03-13,7.0363287925720215
506829,IBM,1962-03-14,7.023581981658936
506830,IBM,1962-03-15,7.01083517074585
506831,IBM,1962-03-16,7.0427021980285645
506832,IBM,1962-03-19,7.061822891235352
506833,IBM,1962-03-20,7.017208099365234
506834,IBM,1962-03-21,7.023581981658936
506835,IBM,1962-03-22,6.947100162506104
506836,IBM,1962-03-23,6.972593784332275
506837,IBM,1962-03-26,6.969407081604004
506838,IBM,1962-03-27,6.838750839233398
506839,IBM,1962-03-28,6.876992225646973
506840,IBM,1962-03-29,6.857871055603027
506841,IBM,1962-03-30,6.790949821472168
506842,IBM,1962-04-02,6.69853401184082
506843,IBM,1962-04-03,6.532823085784912
506844,IBM,1962-04-04,6.504143238067627
506845,IBM,1962-04-05,6.641172885894775
506846,IBM,1962-04-06,6.634799003601074
506847,IBM,1962-04-09,6.641172885894775
506848,IBM,1962-04-10,6.6666669845581055
506849,IBM,1962-04-11,6.577437877655029
506850,IBM,1962-04-12,6.507329940795898
506851,IBM,1962-04-13,6.602931976318359
506852,IBM,1962-04-16,6.596558094024658
506853,IBM,1962-04-17,6.6284260749816895
506854,IBM,1962-04-18,6.615678787231445
506855,IBM,1962-04-19,6.615678787231445
506856,IBM,1962-04-23,6.609304904937744
506857,IBM,1962-04-24,6.602931976318359
506858,IBM,1962-04-25,6.532823085784912
506859,IBM,1962-04-26,6.36711311340332
506860,IBM,1962-04-27,6.188654899597168
506861,IBM,1962-04-30,5.787126064300537
506862,IBM,1962-05-01,5.889101028442383
506863,IBM,1962-05-02,6.022944927215576
506864,IBM,1962-05-03,6.147227764129639
506865,IBM,1962-05-04,6.195028781890869
506866,IBM,1962-05-07,6.057999134063721
506867,IBM,1962-05-08,5.857234001159668
506868,IBM,1962-05-09,5.748885154724121
506869,IBM,1962-05-10,5.774378776550293
506870,IBM,1962-05-11,5.685150146484375
506871,IBM,1962-05-14,5.793498992919922
506872,IBM,1962-05-15,5.761631965637207
506873,IBM,1962-05-16,5.825366020202637
506874,IBM,1962-05-17,5.723391056060791
506875,IBM,1962-05-18,5.755258083343506
506876,IBM,1962-05-21,5.736137866973877
506877,IBM,1962-05-22,5.544932842254639
506878,IBM,1962-05-23,5.293179988861084
506879,IBM,1962-05-24,5.0732951164245605
506880,IBM,1962-05-25,5.079668998718262
506881,IBM,1962-05-28,4.601656913757324
506882,IBM,1962-05-29,4.882091045379639
506883,IBM,1962-05-31,5.00318717956543
506884,IBM,1962-06-01,4.907584190368652
506885,IBM,1962-06-04,4.588910102844238
506886,IBM,1962-06-05,4.641490936279297
506887,IBM,1962-06-06,4.659018039703369
506888,IBM,1962-06-07,4.7163801193237305
506889,IBM,1962-06-08,4.732314109802246
506890,IBM,1962-06-11,4.576162815093994
506891,IBM,1962-06-12,4.271829128265381
506892,IBM,1962-06-13,4.112492084503174
506893,IBM,1962-06-14,3.900573968887329
506894,IBM,1962-06-15,4.251114845275879
506895,IBM,1962-06-18,4.203313827514648
506896,IBM,1962-06-19,4.28298282623291
506897,IBM,1962-06-20,4.181006908416748
506898,IBM,1962-06-21,4.024857044219971
506899,IBM,1962-06-22,4.079030990600586
506900,IBM,1962-06-25,4.238368034362793
506901,IBM,1962-06-26,4.079030990600586
506902,IBM,1962-06-27,4.244741916656494
506903,IBM,1962-06-28,4.384959220886231
506904,IBM,1962-06-29,4.32440996170044
506905,IBM,1962-07-02,4.461440086364746
506906,IBM,1962-07-03,4.480560779571533
506907,IBM,1962-07-05,4.461440086364746
506908,IBM,1962-07-06,4.397706031799316
506909,IBM,1962-07-09,4.464626789093018
506910,IBM,1962-07-10,4.572976112365723
506911,IBM,1962-07-11,4.772148132324219
506912,IBM,1962-07-12,4.8311028480529785
506913,IBM,1962-07-13,4.796048164367676
506914,IBM,1962-07-16,4.8757171630859375
506915,IBM,1962-07-17,4.717973232269287
506916,IBM,1962-07-18,4.655831813812256
506917,IBM,1962-07-19,4.684512138366699
506918,IBM,1962-07-20,4.7418742179870605
506919,IBM,1962-07-23,4.7546210289001465
506920,IBM,1962-07-24,4.630338191986084
506921,IBM,1962-07-25,4.684512138366699
506922,IBM,1962-07-26,4.710006237030029
506923,IBM,1962-07-27,4.7912678718566895
506924,IBM,1962-07-30,4.937859058380127
506925,IBM,1962-07-31,4.933077812194824
506926,IBM,1962-08-01,4.796048164367676
506927,IBM,1962-08-02,4.917144775390625
506928,IBM,1962-08-03,4.907584190368652
506929,IBM,1962-08-06,4.843850135803223
506930,IBM,1962-08-07,4.757808208465576
506931,IBM,1962-08-08,4.866157054901123
506932,IBM,1962-08-09,4.799234867095947
506933,IBM,1962-08-10,4.789675235748291
506934,IBM,1962-08-13,4.827916145324707
506935,IBM,1962-08-14,4.920331001281738
506936,IBM,1962-08-15,4.92670488357544
506937,IBM,1962-08-16,4.923518180847168
506938,IBM,1962-08-17,4.964945793151856
506939,IBM,1962-08-20,5.019120216369629
506940,IBM,1962-08-21,5.006372928619385
506941,IBM,1962-08-22,5.213511943817139
506942,IBM,1962-08-23,5.232632160186768
506943,IBM,1962-08-24,5.213511943817139
506944,IBM,1962-08-27,5.200765132904053
506945,IBM,1962-08-28,5.015933990478516
506946,IBM,1962-08-29,4.984066009521484
506947,IBM,1962-08-30,4.942638874053955
506948,IBM,1962-08-31,5.05098819732666
506949,IBM,1962-09-04,4.939452171325684
506950,IBM,1962-09-05,4.882091045379639
506951,IBM,1962-09-06,4.945825099945068
506952,IBM,1962-09-07,4.872529983520508
506953,IBM,1962-09-10,4.898024082183838
506954,IBM,1962-09-11,4.869344234466553
506955,IBM,1962-09-12,4.89005708694458
506956,IBM,1962-09-13,4.888463973999023
506957,IBM,1962-09-14,4.94901180267334
506958,IBM,1962-09-17,5.0350542068481445
506959,IBM,1962-09-18,4.99681282043457
506960,IBM,1962-09-19,4.923518180847168
506961,IBM,1962-09-20,4.878903865814209
506962,IBM,1962-09-21,4.802422046661377
506963,IBM,1962-09-24,4.614404201507568
506964,IBM,1962-09-25,4.706820011138916
506965,IBM,1962-09-26,4.531548976898193
506966,IBM,1962-09-27,4.461440086364746
506967,IBM,1962-09-28,4.506054878234863
506968,IBM,1962-10-01,4.338750839233398
506969,IBM,1962-10-02,4.466220855712891
506970,IBM,1962-10-03,4.442319869995117
506971,IBM,1962-10-04,4.560228824615479
506972,IBM,1962-10-05,4.59209680557251
506973,IBM,1962-10-08,4.585722923278809
506974,IBM,1962-10-09,4.6685791015625
506975,IBM,1962-10-10,4.577756881713867
506976,IBM,1962-10-11,4.537921905517578
506977,IBM,1962-10-12,4.528361797332764
506978,IBM,1962-10-15,4.6781392097473145
506979,IBM,1962-10-16,4.557043075561523
506980,IBM,1962-10-17,4.608030796051025
506981,IBM,1962-10-18,4.526769161224365
506982,IBM,1962-10-19,4.437540054321289
506983,IBM,1962-10-22,4.372211933135986
506984,IBM,1962-10-23,4.206501007080078
506985,IBM,1962-10-24,4.33397102355957
506986,IBM,1962-10-25,4.314849853515625
506987,IBM,1962-10-26,4.225621223449707
506988,IBM,1962-10-29,4.391332149505615
506989,IBM,1962-10-30,4.483747959136963
506990,IBM,1962-10-31,4.410452842712402
506991,IBM,1962-11-01,4.486934185028076
506992,IBM,1962-11-02,4.553855895996094
506993,IBM,1962-11-05,4.608030796051025
506994,IBM,1962-11-07,4.604844093322754
506995,IBM,1962-11-08,4.528361797332764
506996,IBM,1962-11-09,4.604844093322754
506997,IBM,1962-11-12,4.760993957519531
506998,IBM,1962-11-13,4.674952030181885
506999,IBM,1962-11-14,4.773740768432617
507000,IBM,1962-11-15,4.748247146606445
507001,IBM,1962-11-16,4.824728965759277
507002,IBM,1962-11-19,4.7418742179870605
507003,IBM,1962-11-20,4.797642230987549
507004,IBM,1962-11-21,4.808794975280762
507005,IBM,1962-11-23,4.945825099945068
507006,IBM,1962-11-26,4.955386161804199
507007,IBM,1962-11-27,5.031867027282715
507008,IBM,1962-11-28,5.066922187805176
507009,IBM,1962-11-29,5.111536026000977
507010,IBM,1962-11-30,5.079668998718262
507011,IBM,1962-12-03,4.9904398918151855
507012,IBM,1962-12-04,5.101975917816162
507013,IBM,1962-12-05,5.082855224609375
507014,IBM,1962-12-06,5.079668998718262
507015,IBM,1962-12-07,5.066922187805176
507016,IBM,1962-12-10,4.958571910858154
507017,IBM,1962-12-11,4.939452171325684
507018,IBM,1962-12-12,5.019120216369629
507019,IBM,1962-12-13,4.945825099945068
507020,IBM,1962-12-14,4.964945793151856
507021,IBM,1962-12-17,4.907584190368652
507022,IBM,1962-12-18,4.872529983520508
507023,IBM,1962-12-19,4.998406887054443
507024,IBM,1962-12-20,4.998406887054443
507025,IBM,1962-12-21,4.910770893096924
507026,IBM,1962-12-24,5.0223069190979
507027,IBM,1962-12-26,5.019120216369629
507028,IBM,1962-12-27,4.984066009521484
507029,IBM,1962-12-28,5.00318717956543
507030,IBM,1962-12-31,4.971319198608398
507031,IBM,1963-01-02,4.904397964477539
507032,IBM,1963-01-03,5.054174900054932
507033,IBM,1963-01-04,5.060547828674316
507034,IBM,1963-01-07,5.019120216369629
507035,IBM,1963-01-08,5.143403053283691
507036,IBM,1963-01-09,5.146590232849121
507037,IBM,1963-01-10,5.181643962860107
507038,IBM,1963-01-11,5.197577953338623
507039,IBM,1963-01-14,5.280433177947998
507040,IBM,1963-01-15,5.289993762969971
507041,IBM,1963-01-16,5.2071380615234375
507042,IBM,1963-01-17,5.274059772491455
507043,IBM,1963-01-18,5.25812578201294
507044,IBM,1963-01-21,5.277246952056885
507045,IBM,1963-01-22,5.286807060241699
507046,IBM,1963-01-23,5.280433177947998
507047,IBM,1963-01-24,5.302741050720215
507048,IBM,1963-01-25,5.33460807800293
507049,IBM,1963-01-28,5.411089897155762
507050,IBM,1963-01-29,5.376036167144775
507051,IBM,1963-01-30,5.347354888916016
507052,IBM,1963-01-31,5.401529788970947
507053,IBM,1963-02-01,5.401529788970947
507054,IBM,1963-02-04,5.35691499710083
507055,IBM,1963-02-05,5.3664751052856445
507056,IBM,1963-02-06,5.3314208984375
507057,IBM,1963-02-07,5.340981960296631
507058,IBM,1963-02-08,5.3537278175354
507059,IBM,1963-02-11,5.325047969818115
507060,IBM,1963-02-12,5.33460807800293
507061,IBM,1963-02-13,5.3218607902526855
507062,IBM,1963-02-14,5.325047969818115
507063,IBM,1963-02-15,5.337794780731201
507064,IBM,1963-02-18,5.326641082763672
507065,IBM,1963-02-19,5.2836198806762695
507066,IBM,1963-02-20,5.239006042480469
507067,IBM,1963-02-21,5.229445934295654
507068,IBM,1963-02-25,5.149776935577393
507069,IBM,1963-02-26,5.184831142425537
507070,IBM,1963-02-27,5.165710926055908
507071,IBM,1963-02-28,5.095602035522461
507072,IBM,1963-03-01,5.063735008239746
507073,IBM,1963-03-04,5.143403053283691
507074,IBM,1963-03-05,5.121096134185791
507075,IBM,1963-03-06,5.16093111038208
507076,IBM,1963-03-07,5.210324764251709
507077,IBM,1963-03-08,5.2071380615234375
507078,IBM,1963-03-11,5.203951835632324
507079,IBM,1963-03-12,5.200765132904053
507080,IBM,1963-03-13,5.210324764251709
507081,IBM,1963-03-14,5.226259231567383
507082,IBM,1963-03-15,5.267685890197754
507083,IBM,1963-03-18,5.219884872436523
507084,IBM,1963-03-19,5.226259231567383
507085,IBM,1963-03-20,5.277246952056885
507086,IBM,1963-03-21,5.242191791534424
507087,IBM,1963-03-22,5.280433177947998
507088,IBM,1963-03-25,5.270873069763184
507089,IBM,1963-03-26,5.30592679977417
507090,IBM,1963-03-27,5.3664751052856445
507091,IBM,1963-03-28,5.363288879394531
507092,IBM,1963-03-29,5.3664751052856445
507093,IBM,1963-04-01,5.3664751052856445
507094,IBM,1963-04-02,5.3218607902526855
507095,IBM,1963-04-03,5.38240909576416
507096,IBM,1963-04-04,5.46685791015625
507097,IBM,1963-04-05,5.634161949157715
507098,IBM,1963-04-08,5.731358051300049
507099,IBM,1963-04-09,5.669216156005859
507100,IBM,1963-04-10,5.638941764831543
507101,IBM,1963-04-11,5.688336849212647
507102,IBM,1963-04-15,5.685150146484375
507103,IBM,1963-04-16,5.643722057342529
507104,IBM,1963-04-17,5.6150407791137695
507105,IBM,1963-04-18,5.6150407791137695
507106,IBM,1963-04-19,5.736137866973877
507107,IBM,1963-04-22,5.825366020202637
507108,IBM,1963-04-23,5.876354217529297
507109,IBM,1963-04-24,5.895474910736084
507110,IBM,1963-04-25,5.922562122344971
507111,IBM,1963-04-26,5.991076946258545
507112,IBM,1963-04-29,5.971957206726074
507113,IBM,1963-04-30,5.9114089012146
507114,IBM,1963-05-01,5.927341938018799
507115,IBM,1963-05-02,5.975142955780029
507116,IBM,1963-05-03,5.9337158203125
507117,IBM,1963-05-06,5.841300010681152
507118,IBM,1963-05-07,5.867191791534424
507119,IBM,1963-05-08,5.991076946258545
507120,IBM,1963-05-09,5.997450828552246
507121,IBM,1963-05-10,6.054811954498291
507122,IBM,1963-05-13,6.0070109367370605
507123,IBM,1963-05-14,5.997450828552246
507124,IBM,1963-05-15,6.016571044921875
507125,IBM,1963-05-16,5.991076946258545
507126,IBM,1963-05-17,5.952836036682129
507127,IBM,1963-05-20,5.898662090301514
507128,IBM,1963-05-21,5.952836036682129
507129,IBM,1963-05-22,5.940089225769043
507130,IBM,1963-05-23,5.920969009399414
507131,IBM,1963-05-24,5.901847839355469
507132,IBM,1963-05-27,5.838112831115723
507133,IBM,1963-05-28,5.863606929779053
507134,IBM,1963-05-29,5.991076946258545
507135,IBM,1963-05-31,6.083493232727051
507136,IBM,1963-06-03,6.032505035400391
507137,IBM,1963-06-04,6.042065143585205
507138,IBM,1963-06-05,5.991076946258545
507139,IBM,1963-06-06,5.991076946258545
507140,IBM,1963-06-07,5.9687700271606445
507141,IBM,1963-06-10,5.8922882080078125
507142,IBM,1963-06-11,5.927341938018799
507143,IBM,1963-06-12,5.9687700271606445
507144,IBM,1963-06-13,5.908222198486328
507145,IBM,1963-06-14,5.905035018920898
507146,IBM,1963-06-17,5.854046821594238
507147,IBM,1963-06-18,5.844487190246582
507148,IBM,1963-06-19,5.825366020202637
507149,IBM,1963-06-20,5.796686172485352
507150,IBM,1963-06-21,5.806245803833008
507151,IBM,1963-06-24,5.723391056060791
507152,IBM,1963-06-25,5.694709777832031
507153,IBM,1963-06-26,5.592733860015869
507154,IBM,1963-06-27,5.535373210906982
507155,IBM,1963-06-28,5.560866832733154
507156,IBM,1963-07-01,5.436583995819092
507157,IBM,1963-07-02,5.589547157287598
507158,IBM,1963-07-03,5.630974769592285
507159,IBM,1963-07-05,5.672402858734131
507160,IBM,1963-07-08,5.557680130004883
507161,IBM,1963-07-09,5.619822025299072
507162,IBM,1963-07-10,5.570426940917969
507163,IBM,1963-07-11,5.532186031341553
507164,IBM,1963-07-12,5.500319004058838
507165,IBM,1963-07-15,5.513065814971924
507166,IBM,1963-07-16,5.548120021820068
507167,IBM,1963-07-17,5.519439220428467
507168,IBM,1963-07-18,5.474824905395508
507169,IBM,1963-07-19,5.471638202667236
507170,IBM,1963-07-22,5.455704212188721
507171,IBM,1963-07-23,5.4397711753845215
507172,IBM,1963-07-24,5.462078094482422
507173,IBM,1963-07-25,5.468451023101807
507174,IBM,1963-07-26,5.500319004058838
507175,IBM,1963-07-29,5.519439220428467
507176,IBM,1963-07-30,5.646909236907959
507177,IBM,1963-07-31,5.538559913635254
507178,IBM,1963-08-01,5.544932842254639
507179,IBM,1963-08-02,5.506691932678223
507180,IBM,1963-08-05,5.579987049102783
507181,IBM,1963-08-06,5.630974769592285
507182,IBM,1963-08-07,5.572020053863525
507183,IBM,1963-08-08,5.595921039581299
507184,IBM,1963-08-09,5.653282165527344
507185,IBM,1963-08-12,5.678775787353516
507186,IBM,1963-08-13,5.790311813354492
507187,IBM,1963-08-14,5.825366020202637
507188,IBM,1963-08-15,5.787126064300537
507189,IBM,1963-08-16,5.768004894256592
507190,IBM,1963-08-19,5.761631965637207
507191,IBM,1963-08-20,5.69152307510376
507192,IBM,1963-08-21,5.720203876495361
507193,IBM,1963-08-22,5.768004894256592
507194,IBM,1963-08-23,5.71701717376709
507195,IBM,1963-08-26,5.736137866973877
507196,IBM,1963-08-27,5.634161949157715
507197,IBM,1963-08-28,5.653282165527344
507198,IBM,1963-08-29,5.6405348777771
507199,IBM,1963-08-30,5.669216156005859
507200,IBM,1963-09-03,5.704269886016846
507201,IBM,1963-09-04,5.710643768310547
507202,IBM,1963-09-05,5.742510795593262
507203,IBM,1963-09-06,5.844487190246582
507204,IBM,1963-09-09,5.818993091583252
507205,IBM,1963-09-10,5.838112831115723
507206,IBM,1963-09-11,5.825366020202637
507207,IBM,1963-09-12,5.818993091583252
507208,IBM,1963-09-13,5.806245803833008
507209,IBM,1963-09-16,5.799872875213623
507210,IBM,1963-09-17,5.80146598815918
507211,IBM,1963-09-18,5.736137866973877
507212,IBM,1963-09-19,5.790311813354492
507213,IBM,1963-09-20,5.818993091583252
507214,IBM,1963-09-23,5.793498992919922
507215,IBM,1963-09-24,5.895474910736084
507216,IBM,1963-09-25,5.838112831115723
507217,IBM,1963-09-26,5.73932409286499
507218,IBM,1963-09-27,5.71701717376709
507219,IBM,1963-09-30,5.761631965637207
507220,IBM,1963-10-01,5.7329511642456055
507221,IBM,1963-10-02,5.726576805114746
507222,IBM,1963-10-03,5.825366020202637
507223,IBM,1963-10-04,5.882728099822998
507224,IBM,1963-10-07,5.98470401763916
507225,IBM,1963-10-08,5.895474910736084
507226,IBM,1963-10-09,5.895474910736084
507227,IBM,1963-10-10,5.9337158203125
507228,IBM,1963-10-11,5.978330135345459
507229,IBM,1963-10-14,6.067558765411377
507230,IBM,1963-10-15,6.093052864074707
507231,IBM,1963-10-16,6.249203205108643
507232,IBM,1963-10-17,6.274696826934815
507233,IBM,1963-10-18,6.306564807891846
507234,IBM,1963-10-21,6.297004222869873
507235,IBM,1963-10-22,6.195028781890869
507236,IBM,1963-10-23,6.156787872314453
507237,IBM,1963-10-24,6.182281970977783
507238,IBM,1963-10-25,6.29063081741333
507239,IBM,1963-10-28,6.3384318351745605
507240,IBM,1963-10-29,6.2619500160217285
507241,IBM,1963-10-30,6.172720909118652
507242,IBM,1963-10-31,6.297004222869873
507243,IBM,1963-11-01,6.226895809173584
507244,IBM,1963-11-04,6.169535160064697
507245,IBM,1963-11-06,6.118546962738037
507246,IBM,1963-11-07,6.137667179107666
507247,IBM,1963-11-08,6.175908088684082
507248,IBM,1963-11-11,6.207776069641113
507249,IBM,1963-11-12,6.220522880554199
507250,IBM,1963-11-13,6.239643096923828
507251,IBM,1963-11-14,6.207776069641113
507252,IBM,1963-11-15,6.182281970977783
507253,IBM,1963-11-18,6.124919891357422
507254,IBM,1963-11-19,6.019758224487305
507255,IBM,1963-11-20,6.016571044921875
507256,IBM,1963-11-21,5.914595127105713
507257,IBM,1963-11-22,5.9305291175842285
507258,IBM,1963-11-26,6.0070109367370605
507259,IBM,1963-11-27,6.093052864074707
507260,IBM,1963-11-29,6.1854681968688965
507261,IBM,1963-12-02,6.271511077880859
507262,IBM,1963-12-03,6.239643096923828
507263,IBM,1963-12-04,6.156787872314453
507264,IBM,1963-12-05,6.214148998260498
507265,IBM,1963-12-06,6.175908088684082
507266,IBM,1963-12-09,6.169535160064697
507267,IBM,1963-12-10,6.131293773651123
507268,IBM,1963-12-11,6.118546962738037
507269,IBM,1963-12-12,6.057999134063721
507270,IBM,1963-12-13,6.057999134063721
507271,IBM,1963-12-16,6.067558765411377
507272,IBM,1963-12-17,6.163160800933838
507273,IBM,1963-12-18,6.163160800933838
507274,IBM,1963-12-19,6.156787872314453
507275,IBM,1963-12-20,6.163160800933838
507276,IBM,1963-12-23,6.156787872314453
507277,IBM,1963-12-24,6.175908088684082
507278,IBM,1963-12-26,6.252389907836914
507279,IBM,1963-12-27,6.29063081741333
507280,IBM,1963-12-30,6.360739231109619
507281,IBM,1963-12-31,6.462715148925781
507282,IBM,1964-01-02,6.590185165405273
507283,IBM,1964-01-03,6.500956058502197
507284,IBM,1964-01-06,6.520075798034668
507285,IBM,1964-01-07,6.475461959838867
507286,IBM,1964-01-08,6.539196968078613
507287,IBM,1964-01-09,6.736774921417236
507288,IBM,1964-01-10,6.794136047363281
507289,IBM,1964-01-13,6.832376956939697
507290,IBM,1964-01-14,6.819630146026611
507291,IBM,1964-01-15,7.151051998138428
507292,IBM,1964-01-16,7.01083517074585
507293,IBM,1964-01-17,7.049076080322266
507294,IBM,1964-01-20,7.0363287925720215
507295,IBM,1964-01-21,6.908858776092529
507296,IBM,1964-01-22,6.972593784332275
507297,IBM,1964-01-23,7.00446081161499
507298,IBM,1964-01-24,6.9598469734191895
507299,IBM,1964-01-27,6.883365154266357
507300,IBM,1964-01-28,6.806882858276367
507301,IBM,1964-01-29,6.679413795471191
507302,IBM,1964-01-30,6.7431488037109375
507303,IBM,1964-01-31,6.908858776092529
507304,IBM,1964-02-03,6.896111965179443
507305,IBM,1964-02-04,6.876992225646973
507306,IBM,1964-02-05,6.832376956939697
507307,IBM,1964-02-06,6.832376956939697
507308,IBM,1964-02-07,6.845123767852783
507309,IBM,1964-02-10,6.883365154266357
507310,IBM,1964-02-11,6.908858776092529
507311,IBM,1964-02-12,6.9598469734191895
507312,IBM,1964-02-13,7.061822891235352
507313,IBM,1964-02-14,7.0809431076049805
507314,IBM,1964-02-17,7.049076080322266
507315,IBM,1964-02-18,7.061822891235352
507316,IBM,1964-02-19,7.061822891235352
507317,IBM,1964-02-20,7.0809431076049805
507318,IBM,1964-02-24,7.096877098083496
507319,IBM,1964-02-25,7.265773773193359
507320,IBM,1964-02-26,7.335883140563965
507321,IBM,1964-02-27,7.221159934997559
507322,IBM,1964-02-28,7.253026962280273
507323,IBM,1964-03-02,7.1956658363342285
507324,IBM,1964-03-03,7.189292907714844
507325,IBM,1964-03-04,7.112811088562012
507326,IBM,1964-03-05,7.170172214508057
507327,IBM,1964-03-06,7.2402801513671875
507328,IBM,1964-03-09,7.2402801513671875
507329,IBM,1964-03-10,7.246654033660889
507330,IBM,1964-03-11,7.332695960998535
507331,IBM,1964-03-12,7.456978797912598
507332,IBM,1964-03-13,7.501593112945557
507333,IBM,1964-03-16,7.450604915618896
507334,IBM,1964-03-17,7.437859058380127
507335,IBM,1964-03-18,7.39005708694458
507336,IBM,1964-03-19,7.358190059661865
507337,IBM,1964-03-20,7.323135852813721
507338,IBM,1964-03-23,7.393243789672852
507339,IBM,1964-03-24,7.418737888336182
507340,IBM,1964-03-25,7.476099014282227
507341,IBM,1964-03-26,7.501593112945557
507342,IBM,1964-03-30,7.507966995239258
507343,IBM,1964-03-31,7.574888229370117
507344,IBM,1964-04-01,7.587635040283203
507345,IBM,1964-04-02,7.622690200805664
507346,IBM,1964-04-03,7.629063129425049
507347,IBM,1964-04-06,7.60994291305542
507348,IBM,1964-04-07,7.498406887054443
507349,IBM,1964-04-08,7.450604915618896
507350,IBM,1964-04-09,7.460165977478027
507351,IBM,1964-04-10,7.606756210327148
507352,IBM,1964-04-13,7.523900985717773
507353,IBM,1964-04-14,7.469726085662842
507354,IBM,1964-04-15,7.444231986999512
507355,IBM,1964-04-16,7.421925067901611
507356,IBM,1964-04-17,7.463352203369141
507357,IBM,1964-04-20,7.418737888336182
507358,IBM,1964-04-21,7.520713806152344
507359,IBM,1964-04-22,7.571702003479004
507360,IBM,1964-04-23,7.444231986999512
507361,IBM,1964-04-24,7.431485176086426
507362,IBM,1964-04-27,7.405991077423096
507363,IBM,1964-04-28,7.437859058380127
507364,IBM,1964-04-29,7.348629951477051
507365,IBM,1964-04-30,7.268960952758789
507366,IBM,1964-05-01,7.386870861053467
507367,IBM,1964-05-04,7.444231986999512
507368,IBM,1964-05-05,7.453792095184326
507369,IBM,1964-05-06,7.444231986999512
507370,IBM,1964-05-07,7.434671878814697
507371,IBM,1964-05-08,7.450604915618896
507372,IBM,1964-05-11,7.444231986999512
507373,IBM,1964-05-12,7.476099014282227
507374,IBM,1964-05-13,7.485660076141357
507375,IBM,1964-05-14,7.450604915618896
507376,IBM,1964-05-15,7.488845825195312
507377,IBM,1964-05-18,7.536647796630859
507378,IBM,1964-05-19,7.616315841674805
507379,IBM,1964-05-20,7.731835842132568
507380,IBM,1964-05-21,7.791586875915527
507381,IBM,1964-05-22,7.823453903198242
507382,IBM,1964-05-25,7.703951835632324
507383,IBM,1964-05-26,7.680050849914551
507384,IBM,1964-05-27,7.592415809631348
507385,IBM,1964-05-28,7.648183822631836
507386,IBM,1964-06-01,7.54063081741333
507387,IBM,1964-06-02,7.576481819152832
507388,IBM,1964-06-03,7.488845825195312
507389,IBM,1964-06-04,7.35739278793335
507390,IBM,1964-06-05,7.393243789672852
507391,IBM,1964-06-08,7.345442771911621
507392,IBM,1964-06-09,7.488845825195312
507393,IBM,1964-06-10,7.441044807434082
507394,IBM,1964-06-11,7.472912788391113
507395,IBM,1964-06-12,7.528680801391602
507396,IBM,1964-06-15,7.58444881439209
507397,IBM,1964-06-16,7.636232852935791
507398,IBM,1964-06-17,7.680050849914551
507399,IBM,1964-06-18,7.608348846435547
507400,IBM,1964-06-19,7.640216827392578
507401,IBM,1964-06-22,7.6601338386535645
507402,IBM,1964-06-23,7.628265857696533
507403,IBM,1964-06-24,7.668100833892822
507404,IBM,1964-06-25,7.664116859436035
507405,IBM,1964-06-26,7.616315841674805
507406,IBM,1964-06-29,7.604365825653076
507407,IBM,1964-06-30,7.600381851196289
507408,IBM,1964-07-01,7.664116859436035
507409,IBM,1964-07-02,7.711917877197266
507410,IBM,1964-07-06,7.775652885437012
507411,IBM,1964-07-07,7.823453903198242
507412,IBM,1964-07-08,7.791586875915527
507413,IBM,1964-07-09,7.771669864654541
507414,IBM,1964-07-10,7.688017845153809
507415,IBM,1964-07-13,7.672083854675293
507416,IBM,1964-07-14,7.520713806152344
507417,IBM,1964-07-15,7.600381851196289
507418,IBM,1964-07-16,7.63224983215332
507419,IBM,1964-07-17,7.63224983215332
507420,IBM,1964-07-20,7.552580833435059
507421,IBM,1964-07-21,7.5246968269348145
507422,IBM,1964-07-22,7.512746810913086
507423,IBM,1964-07-23,7.488845825195312
507424,IBM,1964-07-24,7.389260768890381
507425,IBM,1964-07-27,7.353409767150879
507426,IBM,1964-07-28,7.337475776672363
507427,IBM,1964-07-29,7.403203010559082
507428,IBM,1964-07-30,7.353409767150879
507429,IBM,1964-07-31,7.361376762390137
507430,IBM,1964-08-03,7.325526237487793
507431,IBM,1964-08-04,7.078553199768066
507432,IBM,1964-08-05,7.186106204986572
507433,IBM,1964-08-06,7.086520195007324
507434,IBM,1964-08-07,7.154238224029541
507435,IBM,1964-08-10,7.154238224029541
507436,IBM,1964-08-11,7.098470211029053
507437,IBM,1964-08-12,7.1462721824646
507438,IBM,1964-08-13,7.210006237030029
507439,IBM,1964-08-14,7.122371196746826
507440,IBM,1964-08-17,7.130338191986084
507441,IBM,1964-08-18,7.134321212768555
507442,IBM,1964-08-19,7.066603183746338
507443,IBM,1964-08-20,6.915233135223389
507444,IBM,1964-08-21,6.994901180267334
507445,IBM,1964-08-24,6.933157920837402
507446,IBM,1964-08-25,6.827597141265869
507447,IBM,1964-08-26,6.815647125244141
507448,IBM,1964-08-27,6.851498126983643
507449,IBM,1964-08-28,6.974984169006348
507450,IBM,1964-08-31,7.018802165985107
507451,IBM,1964-09-01,7.026769161224365
507452,IBM,1964-09-02,7.0427021980285645
507453,IBM,1964-09-03,7.078553199768066
507454,IBM,1964-09-04,7.07656192779541
507455,IBM,1964-09-08,7.01481819152832
507456,IBM,1964-09-09,6.935150146484375
507457,IBM,1964-09-10,6.789754867553711
507458,IBM,1964-09-11,6.775813102722168
507459,IBM,1964-09-14,6.564691066741943
507460,IBM,1964-09-15,6.636393070220947
507461,IBM,1964-09-16,6.797720909118652
507462,IBM,1964-09-17,6.915233135223389
507463,IBM,1964-09-18,6.779796123504639
507464,IBM,1964-09-21,6.795730113983154
507465,IBM,1964-09-22,6.779796123504639
507466,IBM,1964-09-23,6.851498126983643
507467,IBM,1964-09-24,6.883365154266357
507468,IBM,1964-09-25,6.990918159484863
507469,IBM,1964-09-28,6.935150146484375
507470,IBM,1964-09-29,6.971001148223877
507471,IBM,1964-09-30,6.955067157745361
507472,IBM,1964-10-01,6.927183151245117
507473,IBM,1964-10-02,6.899299144744873
507474,IBM,1964-10-05,6.855481147766113
507475,IBM,1964-10-06,6.771829128265381
507476,IBM,1964-10-07,6.779796123504639
507477,IBM,1964-10-08,6.827597141265869
507478,IBM,1964-10-09,6.867431163787842
507479,IBM,1964-10-12,6.819630146026611
507480,IBM,1964-10-13,6.708094120025635
507481,IBM,1964-10-14,6.72402811050415
507482,IBM,1964-10-15,6.779796123504639
507483,IBM,1964-10-16,6.867431163787842
507484,IBM,1964-10-19,6.819630146026611
507485,IBM,1964-10-20,6.759879112243652
507486,IBM,1964-10-21,6.763862133026123
507487,IBM,1964-10-22,6.739962100982666
507488,IBM,1964-10-23,6.71406888961792
507489,IBM,1964-10-26,6.612492084503174
507490,IBM,1964-10-27,6.636393070220947
507491,IBM,1964-10-28,6.67622709274292
507492,IBM,1964-10-29,6.700127124786377
507493,IBM,1964-10-30,6.692161083221436
507494,IBM,1964-11-02,6.644359111785889
507495,IBM,1964-11-04,6.644359111785889
507496,IBM,1964-11-05,6.672243118286133
507497,IBM,1964-11-06,6.668260097503662
507498,IBM,1964-11-09,6.67622709274292
507499,IBM,1964-11-10,6.67622709274292
507500,IBM,1964-11-11,6.67622709274292
507501,IBM,1964-11-12,6.684194087982178
507502,IBM,1964-11-13,6.791746139526367
507503,IBM,1964-11-16,6.883365154266357
507504,IBM,1964-11-17,6.867431163787842
507505,IBM,1964-11-18,6.708094120025635
507506,IBM,1964-11-19,6.708094120025635
507507,IBM,1964-11-20,6.783779144287109
507508,IBM,1964-11-23,6.739962100982666
507509,IBM,1964-11-24,6.67622709274292
507510,IBM,1964-11-25,6.644359111785889
507511,IBM,1964-11-27,6.636393070220947
507512,IBM,1964-11-30,6.572658061981201
507513,IBM,1964-12-01,6.49298906326294
507514,IBM,1964-12-02,6.500956058502197
507515,IBM,1964-12-03,6.572658061981201
507516,IBM,1964-12-04,6.644359111785889
507517,IBM,1964-12-07,6.636393070220947
507518,IBM,1964-12-08,6.500956058502197
507519,IBM,1964-12-09,6.487013816833496
507520,IBM,1964-12-10,6.516890048980713
507521,IBM,1964-12-11,6.58460807800293
507522,IBM,1964-12-14,6.548757076263428
507523,IBM,1964-12-15,6.542781829833984
507524,IBM,1964-12-16,6.548757076263428
507525,IBM,1964-12-17,6.580625057220459
507526,IBM,1964-12-18,6.612492084503174
507527,IBM,1964-12-21,6.612492084503174
507528,IBM,1964-12-22,6.596558094024658
507529,IBM,1964-12-23,6.548757076263428
507530,IBM,1964-12-24,6.5885910987854
507531,IBM,1964-12-28,6.576641082763672
507532,IBM,1964-12-29,6.54079008102417
507533,IBM,1964-12-30,6.552741050720215
507534,IBM,1964-12-31,6.524857044219971
507535,IBM,1965-01-04,6.455146789550781
507536,IBM,1965-01-05,6.439212799072266
507537,IBM,1965-01-06,6.512906074523926
507538,IBM,1965-01-07,6.656310081481934
507539,IBM,1965-01-08,6.771829128265381
507540,IBM,1965-01-11,6.728011131286621
507541,IBM,1965-01-12,6.743945121765137
507542,IBM,1965-01-13,6.755895137786865
507543,IBM,1965-01-14,6.819630146026611
507544,IBM,1965-01-15,6.927183151245117
507545,IBM,1965-01-18,7.01481819152832
507546,IBM,1965-01-19,7.074570178985596
507547,IBM,1965-01-20,7.070586204528809
507548,IBM,1965-01-21,7.05863618850708
507549,IBM,1965-01-22,7.118388175964356
507550,IBM,1965-01-25,7.098470211029053
507551,IBM,1965-01-26,7.062620162963867
507552,IBM,1965-01-27,7.1462721824646
507553,IBM,1965-01-28,7.154238224029541
507554,IBM,1965-01-29,7.1462721824646
507555,IBM,1965-02-01,7.098470211029053
507556,IBM,1965-02-02,7.0825371742248535
507557,IBM,1965-02-03,7.046686172485352
507558,IBM,1965-02-04,7.15025520324707
507559,IBM,1965-02-05,7.098470211029053
507560,IBM,1965-02-08,7.026769161224365
507561,IBM,1965-02-09,7.114404201507568
507562,IBM,1965-02-10,7.002868175506592
507563,IBM,1965-02-11,7.01083517074585
507564,IBM,1965-02-12,7.024776935577393
507565,IBM,1965-02-15,6.899299144744873
507566,IBM,1965-02-16,6.851498126983643
507567,IBM,1965-02-17,6.891332149505615
507568,IBM,1965-02-18,7.066603183746338
507569,IBM,1965-02-19,7.130338191986084
507570,IBM,1965-02-23,7.138305187225342
507571,IBM,1965-02-24,7.162205219268799
507572,IBM,1965-02-25,7.241874217987059
507573,IBM,1965-02-26,7.261791229248047
507574,IBM,1965-03-01,7.253824234008789
507575,IBM,1965-03-02,7.265773773193359
507576,IBM,1965-03-03,7.225940227508545
507577,IBM,1965-03-04,7.15025520324707
507578,IBM,1965-03-05,7.202040195465088
507579,IBM,1965-03-08,7.237889766693115
507580,IBM,1965-03-09,7.333493232727051
507581,IBM,1965-03-10,7.281707763671875
507582,IBM,1965-03-11,7.321541786193848
507583,IBM,1965-03-12,7.401210784912109
507584,IBM,1965-03-15,7.445028781890869
507585,IBM,1965-03-16,7.393243789672852
507586,IBM,1965-03-17,7.377309799194336
507587,IBM,1965-03-18,7.401210784912109
507588,IBM,1965-03-19,7.377309799194336
507589,IBM,1965-03-22,7.385276794433594
507590,IBM,1965-03-23,7.349425792694092
507591,IBM,1965-03-24,7.313576221466064
507592,IBM,1965-03-25,7.265773773193359
507593,IBM,1965-03-26,7.154238224029541
507594,IBM,1965-03-29,7.245856761932373
507595,IBM,1965-03-30,7.245856761932373
507596,IBM,1965-03-31,7.237889766693115
507597,IBM,1965-04-01,7.261791229248047
507598,IBM,1965-04-02,7.289675235748291
507599,IBM,1965-04-05,7.321541786193848
507600,IBM,1965-04-06,7.273740768432617
507601,IBM,1965-04-07,7.265773773193359
507602,IBM,1965-04-08,7.297642230987549
507603,IBM,1965-04-09,7.488845825195312
507604,IBM,1965-04-12,7.480879783630371
507605,IBM,1965-04-13,7.520713806152344
507606,IBM,1965-04-14,7.528680801391602
507607,IBM,1965-04-15,7.520713806152344
507608,IBM,1965-04-19,7.63224983215332
507609,IBM,1965-04-20,7.6242828369140625
507610,IBM,1965-04-21,7.592415809631348
507611,IBM,1965-04-22,7.640216827392578
507612,IBM,1965-04-23,7.652166843414307
507613,IBM,1965-04-26,7.63224983215332
507614,IBM,1965-04-27,7.63224983215332
507615,IBM,1965-04-28,7.63224983215332
507616,IBM,1965-04-29,7.648183822631836
507617,IBM,1965-04-30,7.727851867675781
507618,IBM,1965-05-03,7.703951835632324
507619,IBM,1965-05-04,7.719884872436523
507620,IBM,1965-05-05,7.727851867675781
507621,IBM,1965-05-06,7.807520866394043
507622,IBM,1965-05-07,7.727851867675781
507623,IBM,1965-05-10,7.63224983215332
507624,IBM,1965-05-11,7.648183822631836
507625,IBM,1965-05-12,7.725860118865967
507626,IBM,1965-05-13,7.711917877197266
507627,IBM,1965-05-14,7.672083854675293
507628,IBM,1965-05-17,7.560547828674316
507629,IBM,1965-05-18,7.58444881439209
507630,IBM,1965-05-19,7.616315841674805
507631,IBM,1965-05-20,7.536647796630859
507632,IBM,1965-05-21,7.472912788391113
507633,IBM,1965-05-24,7.3295087814331055
507634,IBM,1965-05-25,7.504779815673828
507635,IBM,1965-05-26,7.441044807434082
507636,IBM,1965-05-27,7.433077812194824
507637,IBM,1965-05-28,7.616315841674805
507638,IBM,1965-06-01,7.464945793151855
507639,IBM,1965-06-02,7.568514823913574
507640,IBM,1965-06-03,7.504779815673828
507641,IBM,1965-06-04,7.560547828674316
507642,IBM,1965-06-07,7.552580833435059
507643,IBM,1965-06-08,7.464945793151855
507644,IBM,1965-06-09,7.305609226226807
507645,IBM,1965-06-10,7.217973232269287
507646,IBM,1965-06-11,7.245856761932373
507647,IBM,1965-06-14,7.202040195465088
507648,IBM,1965-06-15,7.301624774932861
507649,IBM,1965-06-16,7.281707763671875
507650,IBM,1965-06-17,7.373326778411865
507651,IBM,1965-06-18,7.369344234466553
507652,IBM,1965-06-21,7.337475776672363
507653,IBM,1965-06-22,7.305609226226807
507654,IBM,1965-06-23,7.289675235748291
507655,IBM,1965-06-24,7.257808208465576
507656,IBM,1965-06-25,7.118388175964356
507657,IBM,1965-06-28,7.050669193267822
507658,IBM,1965-06-29,7.170172214508057
507659,IBM,1965-06-30,7.297642230987549
507660,IBM,1965-07-01,7.345442771911621
507661,IBM,1965-07-02,7.401210784912109
507662,IBM,1965-07-06,7.341460227966309
507663,IBM,1965-07-07,7.297642230987549
507664,IBM,1965-07-08,7.441044807434082
507665,IBM,1965-07-09,7.484862804412842
507666,IBM,1965-07-12,7.441044807434082
507667,IBM,1965-07-13,7.425111770629883
507668,IBM,1965-07-14,7.4928297996521
507669,IBM,1965-07-15,7.516729831695557
507670,IBM,1965-07-16,7.560547828674316
507671,IBM,1965-07-19,7.560547828674316
507672,IBM,1965-07-20,7.427103042602539
507673,IBM,1965-07-21,7.377309799194336
507674,IBM,1965-07-22,7.345442771911621
507675,IBM,1965-07-23,7.425111770629883
507676,IBM,1965-07-26,7.421127796173096
507677,IBM,1965-07-27,7.393243789672852
507678,IBM,1965-07-28,7.512746810913086
507679,IBM,1965-07-29,7.576481819152832
507680,IBM,1965-07-30,7.63224983215332
507681,IBM,1965-08-02,7.58843183517456
507682,IBM,1965-08-03,7.646192073822021
507683,IBM,1965-08-04,7.7238688468933105
507684,IBM,1965-08-05,7.672083854675293
507685,IBM,1965-08-06,7.703951835632324
507686,IBM,1965-08-09,7.711917877197266
507687,IBM,1965-08-10,7.688017845153809
507688,IBM,1965-08-11,7.711917877197266
507689,IBM,1965-08-12,7.799553871154785
507690,IBM,1965-08-13,7.847354888916016
507691,IBM,1965-08-16,7.843371868133545
507692,IBM,1965-08-17,7.8194708824157715
507693,IBM,1965-08-18,7.851337909698486
507694,IBM,1965-08-19,7.807520866394043
507695,IBM,1965-08-20,7.839387893676758
507696,IBM,1965-08-23,7.887188911437988
507697,IBM,1965-08-24,7.994741916656494
507698,IBM,1965-08-25,7.950923919677734
507699,IBM,1965-08-26,7.9549078941345215
507700,IBM,1965-08-27,7.974824905395508
507701,IBM,1965-08-30,7.970840930938721
507702,IBM,1965-08-31,7.950923919677734
507703,IBM,1965-09-01,7.96685791015625
507704,IBM,1965-09-02,7.994741916656494
507705,IBM,1965-09-03,8.030592918395996
507706,IBM,1965-09-07,8.01864242553711
507707,IBM,1965-09-08,7.998724937438965
507708,IBM,1965-09-09,8.034576416015625
507709,IBM,1965-09-10,8.026609420776367
507710,IBM,1965-09-13,8.142128944396973
507711,IBM,1965-09-14,8.1182279586792
507712,IBM,1965-09-15,8.114245414733887
507713,IBM,1965-09-16,8.158061981201172
507714,IBM,1965-09-17,8.20188045501709
507715,IBM,1965-09-20,8.158061981201172
507716,IBM,1965-09-21,8.197896957397461
507717,IBM,1965-09-22,8.229763984680176
507718,IBM,1965-09-23,8.21382999420166
507719,IBM,1965-09-24,8.158061981201172
507720,IBM,1965-09-27,8.21382999420166
507721,IBM,1965-09-28,8.173995971679688
507722,IBM,1965-09-29,8.15009593963623
507723,IBM,1965-09-30,8.16602897644043
507724,IBM,1965-10-01,8.078393936157227
507725,IBM,1965-10-04,8.114245414733887
507726,IBM,1965-10-05,8.15009593963623
507727,IBM,1965-10-06,8.181962966918945
507728,IBM,1965-10-07,8.142128944396973
507729,IBM,1965-10-08,8.205863952636719
507730,IBM,1965-10-11,8.269598007202148
507731,IBM,1965-10-12,8.20188045501709
507732,IBM,1965-10-13,8.221796989440918
507733,IBM,1965-10-14,8.205863952636719
507734,IBM,1965-10-15,8.24968147277832
507735,IBM,1965-10-18,8.293498992919922
507736,IBM,1965-10-19,8.31341552734375
507737,IBM,1965-10-20,8.405035018920898
507738,IBM,1965-10-21,8.405035018920898
507739,IBM,1965-10-22,8.428936004638672
507740,IBM,1965-10-25,8.405035018920898
507741,IBM,1965-10-26,8.34926700592041
507742,IBM,1965-10-27,8.452836036682129
507743,IBM,1965-10-28,8.468770027160645
507744,IBM,1965-10-29,8.492670059204102
507745,IBM,1965-11-01,8.492670059204102
507746,IBM,1965-11-03,8.52254581451416
507747,IBM,1965-11-04,8.564372062683105
507748,IBM,1965-11-05,8.54843807220459
507749,IBM,1965-11-08,8.580306053161621
507750,IBM,1965-11-09,8.48470401763916
507751,IBM,1965-11-10,8.49665355682373
507752,IBM,1965-11-11,8.516571044921875
507753,IBM,1965-11-12,8.572339057922363
507754,IBM,1965-11-15,8.580306053161621
507755,IBM,1965-11-16,8.64802360534668
507756,IBM,1965-11-17,8.699809074401855
507757,IBM,1965-11-18,8.644041061401367
507758,IBM,1965-11-19,8.644041061401367
507759,IBM,1965-11-22,8.612173080444336
507760,IBM,1965-11-23,8.53250503540039
507761,IBM,1965-11-24,8.53250503540039
507762,IBM,1965-11-26,8.53250503540039
507763,IBM,1965-11-29,8.413002014160156
507764,IBM,1965-11-30,8.365200996398926
507765,IBM,1965-12-01,8.221796989440918
507766,IBM,1965-12-02,7.990757942199707
507767,IBM,1965-12-03,8.070426940917969
507768,IBM,1965-12-06,7.998724937438965
507769,IBM,1965-12-07,8.102293968200684
507770,IBM,1965-12-08,8.15009593963623
507771,IBM,1965-12-09,8.217814445495605
507772,IBM,1965-12-10,8.25366497039795
507773,IBM,1965-12-13,8.229763984680176
507774,IBM,1965-12-14,8.070426940917969
507775,IBM,1965-12-15,7.887188911437988
507776,IBM,1965-12-16,7.950923919677734
507777,IBM,1965-12-17,7.942956924438477
507778,IBM,1965-12-20,7.994741916656494
507779,IBM,1965-12-21,8.074410438537598
507780,IBM,1965-12-22,8.058477401733398
507781,IBM,1965-12-23,7.950923919677734
507782,IBM,1965-12-27,7.96685791015625
507783,IBM,1965-12-28,8.00270938873291
507784,IBM,1965-12-29,7.934989929199219
507785,IBM,1965-12-30,7.96685791015625
507786,IBM,1965-12-31,7.950923919677734
507787,IBM,1966-01-03,7.863288879394531
507788,IBM,1966-01-04,7.839387893676758
507789,IBM,1966-01-05,7.891172885894775
507790,IBM,1966-01-06,7.934989929199219
507791,IBM,1966-01-07,7.931006908416748
507792,IBM,1966-01-10,7.907105922698975
507793,IBM,1966-01-11,7.931006908416748
507794,IBM,1966-01-12,7.895155906677246
507795,IBM,1966-01-13,7.942956924438477
507796,IBM,1966-01-14,7.903122901916504
507797,IBM,1966-01-17,7.847354888916016
507798,IBM,1966-01-18,7.703951835632324
507799,IBM,1966-01-19,7.6242828369140625
507800,IBM,1966-01-20,7.703951835632324
507801,IBM,1966-01-21,7.823453903198242
507802,IBM,1966-01-24,7.871255874633789
507803,IBM,1966-01-25,8.102293968200684
507804,IBM,1966-01-26,8.062459945678711
507805,IBM,1966-01-27,8.006691932678223
507806,IBM,1966-01-28,7.9190568923950195
507807,IBM,1966-01-31,7.903122901916504
507808,IBM,1966-02-01,7.839387893676758
507809,IBM,1966-02-02,7.807520866394043
507810,IBM,1966-02-03,7.907105922698975
507811,IBM,1966-02-04,7.927023887634277
507812,IBM,1966-02-07,8.00270938873291
507813,IBM,1966-02-08,8.096319198608398
507814,IBM,1966-02-09,8.162046432495117
507815,IBM,1966-02-10,8.237730979919434
507816,IBM,1966-02-11,8.36121654510498
507817,IBM,1966-02-14,8.277565002441406
507818,IBM,1966-02-15,8.177980422973633
507819,IBM,1966-02-16,8.257648468017578
507820,IBM,1966-02-17,8.191922187805176
507821,IBM,1966-02-18,8.16602897644043
507822,IBM,1966-02-21,8.126194953918457
507823,IBM,1966-02-23,8.078393936157227
507824,IBM,1966-02-24,8.070426940917969
507825,IBM,1966-02-25,8.158061981201172
507826,IBM,1966-02-28,8.205863952636719
507827,IBM,1966-03-01,8.046525955200195
507828,IBM,1966-03-02,7.958890914916992
507829,IBM,1966-03-03,8.01864242553711
507830,IBM,1966-03-04,8.038559913635254
507831,IBM,1966-03-07,7.927023887634277
507832,IBM,1966-03-08,7.9190568923950195
507833,IBM,1966-03-09,8.070426940917969
507834,IBM,1966-03-10,8.022625923156738
507835,IBM,1966-03-11,7.96685791015625
507836,IBM,1966-03-14,7.962873935699463
507837,IBM,1966-03-15,7.942956924438477
507838,IBM,1966-03-16,8.006691932678223
507839,IBM,1966-03-17,7.96685791015625
507840,IBM,1966-03-18,7.950923919677734
507841,IBM,1966-03-21,8.110260963439941
507842,IBM,1966-03-22,8.158061981201172
507843,IBM,1966-03-23,8.158061981201172
507844,IBM,1966-03-24,8.237730979919434
507845,IBM,1966-03-25,8.365200996398926
507846,IBM,1966-03-28,8.297481536865234
507847,IBM,1966-03-29,8.269598007202148
507848,IBM,1966-03-30,8.142128944396973
507849,IBM,1966-03-31,8.221796989440918
507850,IBM,1966-04-01,8.30146598815918
507851,IBM,1966-04-04,8.34926700592041
507852,IBM,1966-04-05,8.428936004638672
507853,IBM,1966-04-06,8.460803031921387
507854,IBM,1966-04-07,8.604207038879395
507855,IBM,1966-04-11,8.765535354614258
507856,IBM,1966-04-12,8.588273048400879
507857,IBM,1966-04-13,8.644041061401367
507858,IBM,1966-04-14,8.926863670349121
507859,IBM,1966-04-15,8.811345100402832
507860,IBM,1966-04-18,8.715743064880371
507861,IBM,1966-04-19,8.68387508392334
507862,IBM,1966-04-20,8.73167610168457
507863,IBM,1966-04-21,8.843212127685547
507864,IBM,1966-04-22,8.843212127685547
507865,IBM,1966-04-25,8.620140075683594
507866,IBM,1966-04-26,8.843212127685547
507867,IBM,1966-04-27,8.938815116882324
507868,IBM,1966-04-28,8.843212127685547
507869,IBM,1966-04-29,8.883047103881836
507870,IBM,1966-05-02,8.922881126403809
507871,IBM,1966-05-03,8.87906265258789
507872,IBM,1966-05-04,8.739643096923828
507873,IBM,1966-05-05,8.572339057922363
507874,IBM,1966-05-06,8.452836036682129
507875,IBM,1966-05-09,8.28951644897461
507876,IBM,1966-05-10,8.357234001159668
507877,IBM,1966-05-11,8.4647855758667
507878,IBM,1966-05-12,8.34926700592041
507879,IBM,1966-05-13,8.269598007202148
507880,IBM,1966-05-16,8.285531997680664
507881,IBM,1966-05-17,8.229763984680176
507882,IBM,1966-05-18,8.436902046203613
507883,IBM,1966-05-19,8.65499496459961
507884,IBM,1966-05-20,8.622132301330566
507885,IBM,1966-05-23,8.795411109924316
507886,IBM,1966-05-24,8.91491413116455
507887,IBM,1966-05-25,8.86711311340332
507888,IBM,1966-05-26,8.87906265258789
507889,IBM,1966-05-27,8.86711311340332
507890,IBM,1966-05-31,8.669933319091797
507891,IBM,1966-06-01,8.48470401763916
507892,IBM,1966-06-02,8.293498992919922
507893,IBM,1966-06-03,8.209847450256348
507894,IBM,1966-06-06,8.054492950439453
507895,IBM,1966-06-07,7.982791900634766
507896,IBM,1966-06-08,8.102293968200684
507897,IBM,1966-06-09,8.341300010681152
507898,IBM,1966-06-10,8.341300010681152
507899,IBM,1966-06-13,8.245697975158691
507900,IBM,1966-06-14,8.269598007202148
507901,IBM,1966-06-15,8.185946464538574
507902,IBM,1966-06-16,8.27258586883545
507903,IBM,1966-06-17,8.53250503540039
507904,IBM,1966-06-20,8.663957595825195
507905,IBM,1966-06-21,8.675908088684082
507906,IBM,1966-06-22,8.652008056640625
507907,IBM,1966-06-23,8.508604049682617
507908,IBM,1966-06-24,8.48470401763916
507909,IBM,1966-06-27,8.371175765991211
507910,IBM,1966-06-28,8.401052474975586
507911,IBM,1966-06-29,8.32038688659668
507912,IBM,1966-06-30,8.377150535583496
507913,IBM,1966-07-01,8.472752571105957
507914,IBM,1966-07-05,8.460803031921387
507915,IBM,1966-07-06,8.553418159484863
507916,IBM,1966-07-07,8.628107070922852
507917,IBM,1966-07-08,8.538479804992676
507918,IBM,1966-07-11,8.508604049682617
507919,IBM,1966-07-12,8.520553588867188
507920,IBM,1966-07-13,8.389101028442383
507921,IBM,1966-07-14,8.469765663146973
507922,IBM,1966-07-15,8.556405067443848
507923,IBM,1966-07-18,8.556405067443848
507924,IBM,1966-07-19,8.424951553344727
507925,IBM,1966-07-20,8.353249549865723
507926,IBM,1966-07-21,8.48171615600586
507927,IBM,1966-07-22,8.472752571105957
507928,IBM,1966-07-25,8.305448532104492
507929,IBM,1966-07-26,8.293498992919922
507930,IBM,1966-07-27,8.32337474822998
507931,IBM,1966-07-28,8.221796989440918
507932,IBM,1966-07-29,8.144120216369629
507933,IBM,1966-08-01,7.937977790832519
507934,IBM,1966-08-02,7.946940898895264
507935,IBM,1966-08-03,8.078393936157227
507936,IBM,1966-08-04,8.221796989440918
507937,IBM,1966-08-05,8.19490909576416
507938,IBM,1966-08-08,8.197896957397461
507939,IBM,1966-08-09,8.132169723510742
507940,IBM,1966-08-10,8.078393936157227
507941,IBM,1966-08-11,8.132169723510742
507942,IBM,1966-08-12,8.353249549865723
507943,IBM,1966-08-15,8.317399978637695
507944,IBM,1966-08-16,8.209847450256348
507945,IBM,1966-08-17,8.173995971679688
507946,IBM,1966-08-18,8.01864242553711
507947,IBM,1966-08-19,8.01864242553711
507948,IBM,1966-08-22,7.863288879394531
507949,IBM,1966-08-23,7.869264125823975
507950,IBM,1966-08-24,7.839387893676758
507951,IBM,1966-08-25,7.74976110458374
507952,IBM,1966-08-26,7.531668186187744
507953,IBM,1966-08-29,7.337475776672363
507954,IBM,1966-08-30,7.618308067321777
507955,IBM,1966-08-31,7.6601338386535645
507956,IBM,1966-09-01,7.6601338386535645
507957,IBM,1966-09-02,7.648183822631836
507958,IBM,1966-09-06,7.582457065582275
507959,IBM,1966-09-07,7.528680801391602
507960,IBM,1966-09-08,7.391252040863037
507961,IBM,1966-09-09,7.528680801391602
507962,IBM,1966-09-12,7.6601338386535645
507963,IBM,1966-09-13,7.6242828369140625
507964,IBM,1966-09-14,7.731835842132568
507965,IBM,1966-09-15,8.006691932678223
507966,IBM,1966-09-16,7.87523889541626
507967,IBM,1966-09-19,7.863288879394531
507968,IBM,1966-09-20,7.695984840393066
507969,IBM,1966-09-21,7.534656047821045
507970,IBM,1966-09-22,7.6272711753845215
507971,IBM,1966-09-23,7.6242828369140625
507972,IBM,1966-09-26,7.803536891937256
507973,IBM,1966-09-27,7.827437877655029
507974,IBM,1966-09-28,7.6242828369140625
507975,IBM,1966-09-29,7.534656047821045
507976,IBM,1966-09-30,7.58843183517456
507977,IBM,1966-10-03,7.43009090423584
507978,IBM,1966-10-04,7.397227764129639
507979,IBM,1966-10-05,7.409177780151367
507980,IBM,1966-10-06,7.295650005340576
507981,IBM,1966-10-07,6.993905067443848
507982,IBM,1966-10-10,7.391252040863037
507983,IBM,1966-10-11,7.289675235748291
507984,IBM,1966-10-12,7.480879783630371
507985,IBM,1966-10-13,7.576481819152832
507986,IBM,1966-10-14,7.552580833435059
507987,IBM,1966-10-17,7.564531803131103
507988,IBM,1966-10-18,7.767685890197754
507989,IBM,1966-10-19,7.58843183517456
507990,IBM,1966-10-20,7.612332820892334
507991,IBM,1966-10-21,7.695984840393066
507992,IBM,1966-10-24,7.695984840393066
507993,IBM,1966-10-25,7.87523889541626
507994,IBM,1966-10-26,7.87523889541626
507995,IBM,1966-10-27,7.958890914916992
507996,IBM,1966-10-28,8.003705024719238
507997,IBM,1966-10-31,7.934989929199219
507998,IBM,1966-11-01,8.126194953918457
507999,IBM,1966-11-02,8.233748435974121
508000,IBM,1966-11-03,8.221796989440918
508001,IBM,1966-11-04,8.281549453735352
508002,IBM,1966-11-07,8.341300010681152
508003,IBM,1966-11-09,8.353249549865723
508004,IBM,1966-11-10,8.424951553344727
508005,IBM,1966-11-11,8.413002014160156
508006,IBM,1966-11-14,8.353249549865723
508007,IBM,1966-11-15,8.424951553344727
508008,IBM,1966-11-16,8.568355560302734
508009,IBM,1966-11-17,8.53250503540039
508010,IBM,1966-11-18,8.48470401763916
508011,IBM,1966-11-21,8.317399978637695
508012,IBM,1966-11-22,8.317399978637695
508013,IBM,1966-11-23,8.508604049682617
508014,IBM,1966-11-25,8.753584861755371
508015,IBM,1966-11-28,8.855162620544434
508016,IBM,1966-11-29,8.91491413116455
508017,IBM,1966-11-30,8.986616134643555
508018,IBM,1966-12-01,8.846199989318848
508019,IBM,1966-12-02,8.77151107788086
508020,IBM,1966-12-05,8.896988868713379
508021,IBM,1966-12-06,8.98064136505127
508022,IBM,1966-12-07,9.11806869506836
508023,IBM,1966-12-08,9.15392017364502
508024,IBM,1966-12-09,8.998565673828125
508025,IBM,1966-12-12,9.106119155883787
508026,IBM,1966-12-13,9.135993957519531
508027,IBM,1966-12-14,9.11806869506836
508028,IBM,1966-12-15,8.91491413116455
508029,IBM,1966-12-16,8.873087882995605
508030,IBM,1966-12-19,8.843212127685547
508031,IBM,1966-12-20,8.91491413116455
508032,IBM,1966-12-21,8.891013145446777
508033,IBM,1966-12-22,8.83126163482666
508034,IBM,1966-12-23,8.78346061706543
508035,IBM,1966-12-27,8.7416353225708
508036,IBM,1966-12-28,8.77151107788086
508037,IBM,1966-12-29,8.81931209564209
508038,IBM,1966-12-30,8.87906265258789
508039,IBM,1967-01-03,8.81931209564209
508040,IBM,1967-01-04,8.723709106445312
508041,IBM,1967-01-05,8.807360649108887
508042,IBM,1967-01-06,9.034417152404783
508043,IBM,1967-01-09,9.225621223449709
508044,IBM,1967-01-10,9.297323226928713
508045,IBM,1967-01-11,9.416826248168944
508046,IBM,1967-01-12,9.369025230407717
508047,IBM,1967-01-13,9.476576805114746
508048,IBM,1967-01-16,9.189770698547363
508049,IBM,1967-01-17,9.273423194885254
508050,IBM,1967-01-18,9.34512424468994
508051,IBM,1967-01-19,9.3152494430542
508052,IBM,1967-01-20,9.321224212646484
508053,IBM,1967-01-23,9.50047779083252
508054,IBM,1967-01-24,9.54827880859375
508055,IBM,1967-01-25,9.464627265930176
508056,IBM,1967-01-26,9.48852825164795
508057,IBM,1967-01-27,9.59607982635498
508058,IBM,1967-01-30,9.667781829833984
508059,IBM,1967-01-31,9.54827880859375
508060,IBM,1967-02-01,9.392925262451172
508061,IBM,1967-02-02,9.476576805114746
508062,IBM,1967-02-03,9.53632926940918
508063,IBM,1967-02-06,9.512428283691406
508064,IBM,1967-02-07,9.512428283691406
508065,IBM,1967-02-08,9.78728485107422
508066,IBM,1967-02-09,9.894837379455566
508067,IBM,1967-02-10,9.894837379455566
508068,IBM,1967-02-13,10.035252571105955
508069,IBM,1967-02-14,10.21749496459961
508070,IBM,1967-02-15,10.348947525024414
508071,IBM,1967-02-16,10.187620162963867
508072,IBM,1967-02-17,10.148780822753906
508073,IBM,1967-02-20,10.121892929077148
508074,IBM,1967-02-21,10.133843421936035
508075,IBM,1967-02-23,10.097991943359377
508076,IBM,1967-02-24,10.157744407653809
508077,IBM,1967-02-27,9.942639350891112
508078,IBM,1967-02-28,10.277247428894045
508079,IBM,1967-03-01,10.51625156402588
508080,IBM,1967-03-02,10.546128273010254
508081,IBM,1967-03-03,10.51625156402588
508082,IBM,1967-03-06,10.51625156402588
508083,IBM,1967-03-07,10.492351531982422
508084,IBM,1967-03-08,10.438575744628906
508085,IBM,1967-03-09,10.432600021362305
508086,IBM,1967-03-10,10.522228240966797
508087,IBM,1967-03-13,10.540152549743652
508088,IBM,1967-03-14,10.396750450134276
508089,IBM,1967-03-15,10.564053535461426
508090,IBM,1967-03-16,10.755257606506348
508091,IBM,1967-03-17,10.76123332977295
508092,IBM,1967-03-20,10.611854553222656
508093,IBM,1967-03-21,10.629779815673828
508094,IBM,1967-03-22,10.623805046081545
508095,IBM,1967-03-23,10.886711120605469
508096,IBM,1967-03-27,11.018163681030272
508097,IBM,1967-03-28,10.946462631225586
508098,IBM,1967-03-29,10.922561645507812
508099,IBM,1967-03-30,10.928537368774414
508100,IBM,1967-03-31,10.77915859222412
508101,IBM,1967-04-03,10.51625156402588
508102,IBM,1967-04-04,10.540152549743652
508103,IBM,1967-04-05,10.623805046081545
508104,IBM,1967-04-06,10.838910102844238
508105,IBM,1967-04-07,10.674593925476074
508106,IBM,1967-04-10,10.534177780151367
508107,IBM,1967-04-11,10.755257606506348
508108,IBM,1967-04-12,10.671606063842772
508109,IBM,1967-04-13,10.898661613464355
508110,IBM,1967-04-14,10.958413124084473
508111,IBM,1967-04-17,10.952438354492188
508112,IBM,1967-04-18,11.000239372253418
508113,IBM,1967-04-19,11.16156768798828
508114,IBM,1967-04-20,11.203393936157228
508115,IBM,1967-04-21,11.185467720031738
508116,IBM,1967-04-24,11.310946464538574
508117,IBM,1967-04-25,11.502150535583496
508118,IBM,1967-04-26,11.460325241088867
508119,IBM,1967-04-27,11.8666353225708
508120,IBM,1967-04-28,11.8666353225708
508121,IBM,1967-05-01,11.526052474975586
508122,IBM,1967-05-02,11.538002014160156
508123,IBM,1967-05-03,11.532027244567873
508124,IBM,1967-05-04,11.520075798034668
508125,IBM,1967-05-05,11.48422622680664
508126,IBM,1967-05-08,11.35874843597412
508127,IBM,1967-05-09,11.018163681030272
508128,IBM,1967-05-10,11.137666702270508
508129,IBM,1967-05-11,11.167543411254885
508130,IBM,1967-05-12,11.173518180847168
508131,IBM,1967-05-15,11.089865684509276
508132,IBM,1967-05-16,11.328871726989746
508133,IBM,1967-05-17,11.352771759033203
508134,IBM,1967-05-18,11.376672744750977
508135,IBM,1967-05-19,11.281070709228516
508136,IBM,1967-05-22,11.281070709228516
508137,IBM,1967-05-23,11.11376667022705
508138,IBM,1967-05-24,11.11376667022705
508139,IBM,1967-05-25,11.304970741271973
508140,IBM,1967-05-26,11.233269691467283
508141,IBM,1967-05-29,11.233269691467283
508142,IBM,1967-05-31,11.14364242553711
508143,IBM,1967-06-01,11.376672744750977
508144,IBM,1967-06-02,11.209368705749512
508145,IBM,1967-06-05,11.125717163085938
508146,IBM,1967-06-06,11.412524223327637
508147,IBM,1967-06-07,11.478249549865724
508148,IBM,1967-06-08,11.54397678375244
508149,IBM,1967-06-09,11.615678787231444
508150,IBM,1967-06-12,11.651530265808104
508151,IBM,1967-06-13,11.747132301330566
508152,IBM,1967-06-14,11.932360649108888
508153,IBM,1967-06-15,11.926385879516602
508154,IBM,1967-06-16,11.938337326049805
508155,IBM,1967-06-19,11.902485847473145
508156,IBM,1967-06-20,11.902485847473145
508157,IBM,1967-06-21,11.8666353225708
508158,IBM,1967-06-22,11.878584861755373
508159,IBM,1967-06-23,11.998087882995604
508160,IBM,1967-06-26,12.189292907714844
508161,IBM,1967-06-27,12.033939361572266
508162,IBM,1967-06-28,11.926385879516602
508163,IBM,1967-06-29,11.938337326049805
508164,IBM,1967-06-30,11.890535354614258
508165,IBM,1967-07-03,11.926385879516602
508166,IBM,1967-07-05,11.99211311340332
508167,IBM,1967-07-06,11.980162620544434
508168,IBM,1967-07-07,11.986138343811035
508169,IBM,1967-07-10,12.033939361572266
508170,IBM,1967-07-11,12.093689918518066
508171,IBM,1967-07-12,12.02198886871338
508172,IBM,1967-07-13,12.045888900756836
508173,IBM,1967-07-14,12.016013145446776
508174,IBM,1967-07-17,12.03991413116455
508175,IBM,1967-07-18,12.010038375854492
508176,IBM,1967-07-19,11.854684829711914
508177,IBM,1967-07-20,11.902485847473145
508178,IBM,1967-07-21,11.914436340332031
508179,IBM,1967-07-24,11.842734336853027
508180,IBM,1967-07-25,11.73518180847168
508181,IBM,1967-07-26,11.932360649108888
508182,IBM,1967-07-27,12.06978988647461
508183,IBM,1967-07-28,12.10564136505127
508184,IBM,1967-07-31,12.135516166687012
508185,IBM,1967-08-01,12.296845436096191
508186,IBM,1967-08-02,12.177342414855955
508187,IBM,1967-08-03,12.141490936279297
508188,IBM,1967-08-04,12.177342414855955
508189,IBM,1967-08-07,12.171366691589355
508190,IBM,1967-08-08,12.207218170166016
508191,IBM,1967-08-09,12.06978988647461
508192,IBM,1967-08-10,11.842734336853027
508193,IBM,1967-08-11,11.759081840515137
508194,IBM,1967-08-14,11.699331283569336
508195,IBM,1967-08-15,11.711280822753906
508196,IBM,1967-08-16,11.81883430480957
508197,IBM,1967-08-17,11.759081840515137
508198,IBM,1967-08-18,11.890535354614258
508199,IBM,1967-08-21,11.902485847473145
508200,IBM,1967-08-22,11.806882858276367
508201,IBM,1967-08-23,11.854684829711914
508202,IBM,1967-08-24,11.747132301330566
508203,IBM,1967-08-25,11.60970401763916
508204,IBM,1967-08-28,11.60372829437256
508205,IBM,1967-08-29,11.73518180847168
508206,IBM,1967-08-30,11.78298282623291
508207,IBM,1967-08-31,11.94431209564209
508208,IBM,1967-09-01,11.950286865234377
508209,IBM,1967-09-05,11.998087882995604
508210,IBM,1967-09-06,12.057839393615724
508211,IBM,1967-09-07,12.016013145446776
508212,IBM,1967-09-08,12.045888900756836
508213,IBM,1967-09-11,12.260993957519531
508214,IBM,1967-09-12,12.356596946716309
508215,IBM,1967-09-13,12.356596946716309
508216,IBM,1967-09-14,12.2131929397583
508217,IBM,1967-09-15,12.2131929397583
508218,IBM,1967-09-18,12.272945404052734
508219,IBM,1967-09-19,12.368547439575195
508220,IBM,1967-09-20,12.284894943237305
508221,IBM,1967-09-21,12.918259620666504
508222,IBM,1967-09-22,12.966060638427734
508223,IBM,1967-09-25,13.21701717376709
508224,IBM,1967-09-26,13.037762641906738
508225,IBM,1967-09-27,13.09153938293457
508226,IBM,1967-09-28,13.151290893554688
508227,IBM,1967-09-29,13.10348892211914
508228,IBM,1967-10-02,12.972036361694336
508229,IBM,1967-10-03,13.121415138244627
508230,IBM,1967-10-04,13.121415138244627
508231,IBM,1967-10-05,13.575526237487791
508232,IBM,1967-10-06,13.575526237487791
508233,IBM,1967-10-09,13.659177780151367
508234,IBM,1967-10-10,13.623327255249023
508235,IBM,1967-10-11,13.862333297729492
508236,IBM,1967-10-12,13.862333297729492
508237,IBM,1967-10-13,14.005736351013184
508238,IBM,1967-10-16,13.93403434753418
508239,IBM,1967-10-17,13.766730308532717
508240,IBM,1967-10-18,13.981836318969728
508241,IBM,1967-10-19,14.137188911437988
508242,IBM,1967-10-20,14.274618148803713
508243,IBM,1967-10-23,14.113288879394531
508244,IBM,1967-10-24,14.101338386535645
508245,IBM,1967-10-25,14.077438354492188
508246,IBM,1967-10-26,14.202916145324709
508247,IBM,1967-10-27,14.280592918395996
508248,IBM,1967-10-30,14.256691932678224
508249,IBM,1967-10-31,14.18498992919922
508250,IBM,1967-11-01,13.963910102844238
508251,IBM,1967-11-02,13.922083854675291
508252,IBM,1967-11-03,13.862333297729492
508253,IBM,1967-11-06,13.88623332977295
508254,IBM,1967-11-08,13.778680801391602
508255,IBM,1967-11-09,13.850381851196287
508256,IBM,1967-11-10,14.029637336730955
508257,IBM,1967-11-13,14.101338386535645
508258,IBM,1967-11-14,14.029637336730955
508259,IBM,1967-11-15,14.22084140777588
508260,IBM,1967-11-16,14.579350471496582
508261,IBM,1967-11-17,14.722752571105955
508262,IBM,1967-11-20,14.340344429016112
508263,IBM,1967-11-21,14.770553588867188
508264,IBM,1967-11-22,14.639101028442385
508265,IBM,1967-11-24,14.674951553344728
508266,IBM,1967-11-27,14.74665355682373
508267,IBM,1967-11-28,14.674951553344728
508268,IBM,1967-11-29,14.674951553344728
508269,IBM,1967-11-30,14.627150535583496
508270,IBM,1967-12-01,14.722752571105955
508271,IBM,1967-12-04,15.057360649108888
508272,IBM,1967-12-05,15.03346061706543
508273,IBM,1967-12-06,15.123087882995604
508274,IBM,1967-12-07,15.296366691589355
508275,IBM,1967-12-08,15.40392017364502
508276,IBM,1967-12-11,15.427820205688477
508277,IBM,1967-12-12,15.320267677307127
508278,IBM,1967-12-13,15.380019187927246
508279,IBM,1967-12-14,15.487571716308594
508280,IBM,1967-12-15,15.23064136505127
508281,IBM,1967-12-18,14.770553588867188
508282,IBM,1967-12-19,14.758604049682615
508283,IBM,1967-12-20,14.937858581542969
508284,IBM,1967-12-21,14.872132301330566
508285,IBM,1967-12-22,14.663002014160156
508286,IBM,1967-12-26,14.73470401763916
508287,IBM,1967-12-27,14.937858581542969
508288,IBM,1967-12-28,14.925908088684082
508289,IBM,1967-12-29,14.9856595993042
508290,IBM,1968-01-02,14.663002014160156
508291,IBM,1968-01-03,14.48374843597412
508292,IBM,1968-01-04,14.071462631225586
508293,IBM,1968-01-05,14.173040390014648
508294,IBM,1968-01-08,14.280592918395996
508295,IBM,1968-01-09,14.304492950439451
508296,IBM,1968-01-10,14.435946464538574
508297,IBM,1968-01-11,14.555448532104492
508298,IBM,1968-01-12,14.722752571105955
508299,IBM,1968-01-15,14.890056610107422
508300,IBM,1968-01-16,14.722752571105955
508301,IBM,1968-01-17,14.722752571105955
508302,IBM,1968-01-18,14.854207038879396
508303,IBM,1968-01-19,14.842255592346191
508304,IBM,1968-01-22,14.507648468017578
508305,IBM,1968-01-23,14.890056610107422
508306,IBM,1968-01-24,14.674951553344728
508307,IBM,1968-01-25,14.74665355682373
508308,IBM,1968-01-26,14.78250503540039
508309,IBM,1968-01-29,14.686902046203612
508310,IBM,1968-01-30,14.567399978637695
508311,IBM,1968-01-31,14.208890914916992
508312,IBM,1968-02-01,14.328393936157228
508313,IBM,1968-02-02,14.244742393493652
508314,IBM,1968-02-05,14.161089897155762
508315,IBM,1968-02-06,14.029637336730955
508316,IBM,1968-02-07,14.161089897155762
508317,IBM,1968-02-08,13.83843231201172
508318,IBM,1968-02-09,13.647228240966797
508319,IBM,1968-02-13,13.647228240966797
508320,IBM,1968-02-14,13.981836318969728
508321,IBM,1968-02-15,14.005736351013184
508322,IBM,1968-02-16,13.790631294250488
508323,IBM,1968-02-19,13.984823226928713
508324,IBM,1968-02-20,14.22084140777588
508325,IBM,1968-02-21,14.316444396972656
508326,IBM,1968-02-23,14.095362663269045
508327,IBM,1968-02-26,14.041586875915527
508328,IBM,1968-02-27,14.196941375732422
508329,IBM,1968-02-28,14.101338386535645
508330,IBM,1968-02-29,13.862333297729492
508331,IBM,1968-03-01,13.790631294250488
508332,IBM,1968-03-04,13.432122230529783
508333,IBM,1968-03-05,13.617351531982422
508334,IBM,1968-03-06,14.041586875915527
508335,IBM,1968-03-07,13.981836318969728
508336,IBM,1968-03-08,13.850381851196287
508337,IBM,1968-03-11,14.173040390014648
508338,IBM,1968-03-12,14.232791900634766
508339,IBM,1968-03-13,14.113288879394531
508340,IBM,1968-03-14,13.695029258728027
508341,IBM,1968-03-15,14.080425262451172
508342,IBM,1968-03-18,14.119263648986816
508343,IBM,1968-03-19,13.898183822631836
508344,IBM,1968-03-20,14.023661613464355
508345,IBM,1968-03-21,13.862333297729492
508346,IBM,1968-03-22,13.993785858154297
508347,IBM,1968-03-25,14.041586875915527
508348,IBM,1968-03-26,14.196941375732422
508349,IBM,1968-03-27,14.292543411254885
508350,IBM,1968-03-28,14.352293968200684
508351,IBM,1968-03-29,14.639101028442385
508352,IBM,1968-04-01,15.08126163482666
508353,IBM,1968-04-02,15.17686367034912
508354,IBM,1968-04-03,15.272466659545898
508355,IBM,1968-04-04,15.236616134643556
508356,IBM,1968-04-05,15.057360649108888
508357,IBM,1968-04-08,15.344167709350586
508358,IBM,1968-04-10,15.320267677307127
508359,IBM,1968-04-11,15.51147174835205
508360,IBM,1968-04-15,15.493547439575195
508361,IBM,1968-04-16,15.41586971282959
508362,IBM,1968-04-17,15.36806869506836
508363,IBM,1968-04-18,15.296366691589355
508364,IBM,1968-04-19,15.21271514892578
508365,IBM,1968-04-22,15.200764656066896
508366,IBM,1968-04-23,15.65487575531006
508367,IBM,1968-04-24,15.607074737548828
508368,IBM,1968-04-25,15.678775787353516
508369,IBM,1968-04-26,15.75047779083252
508370,IBM,1968-04-29,15.977533340454102
508371,IBM,1968-04-30,16.192638397216797
508372,IBM,1968-05-01,16.395793914794922
508373,IBM,1968-05-02,16.634798049926758
508374,IBM,1968-05-03,16.44359588623047
508375,IBM,1968-05-06,16.395793914794922
508376,IBM,1968-05-07,16.437620162963867
508377,IBM,1968-05-08,16.419694900512695
508378,IBM,1968-05-09,16.31214141845703
508379,IBM,1968-05-10,16.1986141204834
508380,IBM,1968-05-13,16.013383865356445
508381,IBM,1968-05-14,16.03728485107422
508382,IBM,1968-05-15,15.989483833312988
508383,IBM,1968-05-16,15.83413028717041
508384,IBM,1968-05-17,15.535372734069824
508385,IBM,1968-05-20,15.52939796447754
508386,IBM,1968-05-21,15.774378776550291
508387,IBM,1968-05-22,15.726576805114746
508388,IBM,1968-05-23,15.607074737548828
508389,IBM,1968-05-24,15.75047779083252
508390,IBM,1968-05-27,15.893880844116213
508391,IBM,1968-05-28,16.03728485107422
508392,IBM,1968-05-29,16.527246475219727
508393,IBM,1968-05-31,17.06501007080078
508394,IBM,1968-06-03,17.925430297851562
508395,IBM,1968-06-04,17.674474716186523
508396,IBM,1968-06-05,17.447418212890625
508397,IBM,1968-06-06,17.590822219848633
508398,IBM,1968-06-07,17.686424255371094
508399,IBM,1968-06-10,17.722274780273438
508400,IBM,1968-06-11,17.686424255371094
508401,IBM,1968-06-13,17.208412170410156
508402,IBM,1968-06-14,17.005258560180664
508403,IBM,1968-06-17,16.563098907470703
508404,IBM,1968-06-18,16.575048446655273
508405,IBM,1968-06-20,17.13671112060547
508406,IBM,1968-06-21,17.1247615814209
508407,IBM,1968-06-24,16.64674949645996
508408,IBM,1968-06-25,16.945507049560547
508409,IBM,1968-06-27,17.23231315612793
508410,IBM,1968-06-28,16.909656524658203
508411,IBM,1968-07-01,16.80210304260254
508412,IBM,1968-07-02,16.826004028320312
508413,IBM,1968-07-03,17.112810134887695
508414,IBM,1968-07-08,17.447418212890625
508415,IBM,1968-07-09,17.351816177368164
508416,IBM,1968-07-11,17.112810134887695
508417,IBM,1968-07-12,16.957456588745117
508418,IBM,1968-07-15,17.06501007080078
508419,IBM,1968-07-16,16.969406127929688
508420,IBM,1968-07-18,17.112810134887695
508421,IBM,1968-07-19,16.491395950317383
508422,IBM,1968-07-22,16.347991943359375
508423,IBM,1968-07-23,16.431644439697266
508424,IBM,1968-07-25,16.03728485107422
508425,IBM,1968-07-26,15.869980812072754
508426,IBM,1968-07-29,15.84607982635498
508427,IBM,1968-07-30,16.192638397216797
508428,IBM,1968-08-01,16.15081214904785
508429,IBM,1968-08-02,16.061185836791992
508430,IBM,1968-08-05,16.03728485107422
508431,IBM,1968-08-06,16.156787872314453
508432,IBM,1968-08-08,16.061185836791992
508433,IBM,1968-08-09,16.013383865356445
508434,IBM,1968-08-12,16.192638397216797
508435,IBM,1968-08-13,16.407743453979492
508436,IBM,1968-08-15,16.20458984375
508437,IBM,1968-08-16,16.276290893554688
508438,IBM,1968-08-19,16.491395950317383
508439,IBM,1968-08-20,16.46749496459961
508440,IBM,1968-08-22,16.419694900512695
508441,IBM,1968-08-23,16.168737411499023
508442,IBM,1968-08-26,16.252389907836914
508443,IBM,1968-08-27,16.156787872314453
508444,IBM,1968-08-29,16.156787872314453
508445,IBM,1968-08-30,16.013383865356445
508446,IBM,1968-09-03,16.085086822509766
508447,IBM,1968-09-04,16.20458984375
508448,IBM,1968-09-05,16.240440368652344
508449,IBM,1968-09-06,16.276290893554688
508450,IBM,1968-09-09,16.180688858032227
508451,IBM,1968-09-10,16.10898780822754
508452,IBM,1968-09-12,16.10898780822754
508453,IBM,1968-09-13,16.13288688659668
508454,IBM,1968-09-16,16.061185836791992
508455,IBM,1968-09-17,16.097036361694336
508456,IBM,1968-09-19,16.04923439025879
508457,IBM,1968-09-20,15.822179794311523
508458,IBM,1968-09-23,16.10898780822754
508459,IBM,1968-09-24,16.10898780822754
508460,IBM,1968-09-26,16.04923439025879
508461,IBM,1968-09-27,15.88193130493164
508462,IBM,1968-09-30,16.013383865356445
508463,IBM,1968-10-01,15.630974769592283
508464,IBM,1968-10-03,15.51147174835205
508465,IBM,1968-10-04,15.822179794311523
508466,IBM,1968-10-07,15.78632926940918
508467,IBM,1968-10-08,15.810229301452637
508468,IBM,1968-10-10,15.75047779083252
508469,IBM,1968-10-11,15.535372734069824
508470,IBM,1968-10-14,15.284417152404783
508471,IBM,1968-10-15,15.057360649108888
508472,IBM,1968-10-17,15.248565673828123
508473,IBM,1968-10-18,15.630974769592283
508474,IBM,1968-10-21,15.630974769592283
508475,IBM,1968-10-22,15.487571716308594
508476,IBM,1968-10-24,15.200764656066896
508477,IBM,1968-10-25,15.141013145446776
508478,IBM,1968-10-28,14.9856595993042
508479,IBM,1968-10-29,14.79445457458496
508480,IBM,1968-10-31,14.674951553344728
508481,IBM,1968-11-01,14.770553588867188
508482,IBM,1968-11-04,15.057360649108888
508483,IBM,1968-11-06,14.818355560302734
508484,IBM,1968-11-07,15.141013145446776
508485,IBM,1968-11-08,15.08126163482666
508486,IBM,1968-11-12,15.296366691589355
508487,IBM,1968-11-13,15.487571716308594
508488,IBM,1968-11-14,15.535372734069824
508489,IBM,1968-11-15,15.630974769592283
508490,IBM,1968-11-18,15.41586971282959
508491,IBM,1968-11-19,15.535372734069824
508492,IBM,1968-11-21,15.583173751831056
508493,IBM,1968-11-22,15.666826248168944
508494,IBM,1968-11-25,15.630974769592283
508495,IBM,1968-11-26,15.762428283691406
508496,IBM,1968-11-27,15.989483833312988
508497,IBM,1968-11-29,15.953633308410645
508498,IBM,1968-12-02,15.726576805114746
508499,IBM,1968-12-03,15.774378776550291
508500,IBM,1968-12-05,15.702676773071287
508501,IBM,1968-12-06,15.583173751831056
508502,IBM,1968-12-09,15.630974769592283
508503,IBM,1968-12-10,15.678775787353516
508504,IBM,1968-12-12,15.344167709350586
508505,IBM,1968-12-13,15.12906265258789
508506,IBM,1968-12-16,15.093212127685549
508507,IBM,1968-12-17,15.272466659545898
508508,IBM,1968-12-19,15.583173751831056
508509,IBM,1968-12-20,15.391968727111816
508510,IBM,1968-12-23,15.188815116882324
508511,IBM,1968-12-24,15.344167709350586
508512,IBM,1968-12-26,15.284417152404783
508513,IBM,1968-12-27,15.248565673828123
508514,IBM,1968-12-30,14.9856595993042
508515,IBM,1968-12-31,15.057360649108888
508516,IBM,1969-01-02,14.997610092163086
508517,IBM,1969-01-03,14.913957595825195
508518,IBM,1969-01-06,14.459847450256348
508519,IBM,1969-01-07,14.507648468017578
508520,IBM,1969-01-08,14.627150535583496
508521,IBM,1969-01-09,14.818355560302734
508522,IBM,1969-01-10,14.615200996398926
508523,IBM,1969-01-13,14.340344429016112
508524,IBM,1969-01-14,14.74665355682373
508525,IBM,1969-01-15,14.758604049682615
508526,IBM,1969-01-16,14.949809074401855
508527,IBM,1969-01-17,14.6988525390625
508528,IBM,1969-01-20,14.340344429016112
508529,IBM,1969-01-21,14.48374843597412
508530,IBM,1969-01-22,14.48374843597412
508531,IBM,1969-01-23,14.364245414733888
508532,IBM,1969-01-24,14.328393936157228
508533,IBM,1969-01-27,14.328393936157228
508534,IBM,1969-01-28,14.328393936157228
508535,IBM,1969-01-29,14.161089897155762
508536,IBM,1969-01-30,14.173040390014648
508537,IBM,1969-01-31,14.161089897155762
508538,IBM,1969-02-03,14.095362663269045
508539,IBM,1969-02-04,14.161089897155762
508540,IBM,1969-02-05,14.18498992919922
508541,IBM,1969-02-06,14.208890914916992
508542,IBM,1969-02-07,14.244742393493652
508543,IBM,1969-02-11,14.48374843597412
508544,IBM,1969-02-12,14.603249549865724
508545,IBM,1969-02-13,14.83030605316162
508546,IBM,1969-02-14,14.758604049682615
508547,IBM,1969-02-17,14.340344429016112
508548,IBM,1969-02-18,14.340344429016112
508549,IBM,1969-02-19,14.125239372253418
508550,IBM,1969-02-20,14.125239372253418
508551,IBM,1969-02-24,14.18498992919922
508552,IBM,1969-02-25,14.161089897155762
508553,IBM,1969-02-26,14.26864242553711
508554,IBM,1969-02-27,14.149140357971191
508555,IBM,1969-02-28,14.023661613464355
508556,IBM,1969-03-03,14.149140357971191
508557,IBM,1969-03-04,14.232791900634766
508558,IBM,1969-03-05,14.388145446777344
508559,IBM,1969-03-06,14.388145446777344
508560,IBM,1969-03-07,14.328393936157228
508561,IBM,1969-03-10,14.507648468017578
508562,IBM,1969-03-11,14.48374843597412
508563,IBM,1969-03-12,14.32241916656494
508564,IBM,1969-03-13,14.089387893676758
508565,IBM,1969-03-14,14.137188911437988
508566,IBM,1969-03-17,14.423995971679688
508567,IBM,1969-03-18,14.334368705749512
508568,IBM,1969-03-19,14.507648468017578
508569,IBM,1969-03-20,14.603249549865724
508570,IBM,1969-03-21,14.603249549865724
508571,IBM,1969-03-24,14.651052474975586
508572,IBM,1969-03-25,14.722752571105955
508573,IBM,1969-03-26,14.79445457458496
508574,IBM,1969-03-27,14.878107070922852
508575,IBM,1969-03-28,15.009559631347656
508576,IBM,1969-04-01,14.961758613586426
508577,IBM,1969-04-02,14.866156578063965
508578,IBM,1969-04-03,14.854207038879396
508579,IBM,1969-04-07,14.686902046203612
508580,IBM,1969-04-08,14.651052474975586
508581,IBM,1969-04-09,14.913957595825195
508582,IBM,1969-04-10,14.997610092163086
508583,IBM,1969-04-11,14.925908088684082
508584,IBM,1969-04-14,14.78250503540039
508585,IBM,1969-04-15,14.842255592346191
508586,IBM,1969-04-16,14.758604049682615
508587,IBM,1969-04-17,14.663002014160156
508588,IBM,1969-04-18,14.73470401763916
508589,IBM,1969-04-21,14.722752571105955
508590,IBM,1969-04-22,14.937858581542969
508591,IBM,1969-04-23,14.878107070922852
508592,IBM,1969-04-24,15.08126163482666
508593,IBM,1969-04-25,15.188815116882324
508594,IBM,1969-04-28,15.49952220916748
508595,IBM,1969-04-29,15.642925262451172
508596,IBM,1969-04-30,15.678775787353516
508597,IBM,1969-05-01,15.55927276611328
508598,IBM,1969-05-02,15.607074737548828
508599,IBM,1969-05-05,15.65487575531006
508600,IBM,1969-05-06,15.84607982635498
508601,IBM,1969-05-07,15.726576805114746
508602,IBM,1969-05-08,15.762428283691406
508603,IBM,1969-05-09,15.630974769592283
508604,IBM,1969-05-12,15.607074737548828
508605,IBM,1969-05-13,15.84607982635498
508606,IBM,1969-05-14,15.965582847595217
508607,IBM,1969-05-15,15.774378776550291
508608,IBM,1969-05-16,15.79827880859375
508609,IBM,1969-05-19,15.49952220916748
508610,IBM,1969-05-20,15.272466659545898
508611,IBM,1969-05-21,15.41586971282959
508612,IBM,1969-05-22,15.427820205688477
508613,IBM,1969-05-23,15.630974769592283
508614,IBM,1969-05-26,15.630974769592283
508615,IBM,1969-05-27,15.40392017364502
508616,IBM,1969-05-28,15.380019187927246
508617,IBM,1969-05-29,15.248565673828123
508618,IBM,1969-06-02,15.272466659545898
508619,IBM,1969-06-03,15.200764656066896
508620,IBM,1969-06-04,15.248565673828123
508621,IBM,1969-06-05,15.200764656066896
508622,IBM,1969-06-06,15.057360649108888
508623,IBM,1969-06-09,14.925908088684082
508624,IBM,1969-06-10,14.83030605316162
508625,IBM,1969-06-11,14.79445457458496
508626,IBM,1969-06-12,14.722752571105955
508627,IBM,1969-06-13,14.890056610107422
508628,IBM,1969-06-16,14.9856595993042
508629,IBM,1969-06-17,15.02151107788086
508630,IBM,1969-06-18,15.02151107788086
508631,IBM,1969-06-19,15.009559631347656
508632,IBM,1969-06-20,14.925908088684082
508633,IBM,1969-06-23,15.08126163482666
508634,IBM,1969-06-24,15.55927276611328
508635,IBM,1969-06-25,15.320267677307127
508636,IBM,1969-06-26,15.762428283691406
508637,IBM,1969-06-27,15.84607982635498
508638,IBM,1969-06-30,16.14483642578125
508639,IBM,1969-07-01,16.13288688659668
508640,IBM,1969-07-02,16.634798049926758
508641,IBM,1969-07-03,16.79015350341797
508642,IBM,1969-07-07,16.634798049926758
508643,IBM,1969-07-08,16.061185836791992
508644,IBM,1969-07-09,15.941682815551758
508645,IBM,1969-07-10,15.630974769592283
508646,IBM,1969-07-11,15.84607982635498
508647,IBM,1969-07-14,15.36806869506836
508648,IBM,1969-07-15,15.46367073059082
508649,IBM,1969-07-16,15.702676773071287
508650,IBM,1969-07-17,15.65487575531006
508651,IBM,1969-07-18,15.439770698547363
508652,IBM,1969-07-22,15.21271514892578
508653,IBM,1969-07-23,15.308317184448242
508654,IBM,1969-07-24,15.152963638305664
508655,IBM,1969-07-25,15.12906265258789
508656,IBM,1969-07-28,14.967734336853027
508657,IBM,1969-07-29,14.961758613586426
508658,IBM,1969-07-30,15.08126163482666
508659,IBM,1969-07-31,15.51147174835205
508660,IBM,1969-08-01,15.75047779083252
508661,IBM,1969-08-04,15.619025230407717
508662,IBM,1969-08-05,15.989483833312988
508663,IBM,1969-08-06,16.061185836791992
508664,IBM,1969-08-07,15.953633308410645
508665,IBM,1969-08-08,15.941682815551758
508666,IBM,1969-08-11,15.73852825164795
508667,IBM,1969-08-12,15.79827880859375
508668,IBM,1969-08-13,16.013383865356445
508669,IBM,1969-08-14,16.192638397216797
508670,IBM,1969-08-15,16.22848892211914
508671,IBM,1969-08-18,16.31214141845703
508672,IBM,1969-08-19,16.347991943359375
508673,IBM,1969-08-20,16.581022262573242
508674,IBM,1969-08-21,16.682600021362305
508675,IBM,1969-08-22,16.742351531982422
508676,IBM,1969-08-25,16.30019187927246
508677,IBM,1969-08-26,16.252389907836914
508678,IBM,1969-08-27,16.38384246826172
508679,IBM,1969-08-28,16.634798049926758
508680,IBM,1969-08-29,16.491395950317383
508681,IBM,1969-09-02,16.419694900512695
508682,IBM,1969-09-03,16.288240432739258
508683,IBM,1969-09-04,16.264339447021484
508684,IBM,1969-09-05,16.156787872314453
508685,IBM,1969-09-08,16.02533531188965
508686,IBM,1969-09-09,16.180688858032227
508687,IBM,1969-09-10,16.658700942993164
508688,IBM,1969-09-11,16.419694900512695
508689,IBM,1969-09-12,16.515296936035156
508690,IBM,1969-09-15,16.44359588623047
508691,IBM,1969-09-16,16.575048446655273
508692,IBM,1969-09-17,16.586997985839844
508693,IBM,1969-09-18,16.658700942993164
508694,IBM,1969-09-19,16.778202056884766
508695,IBM,1969-09-22,17.13671112060547
508696,IBM,1969-09-23,17.07695960998535
508697,IBM,1969-09-24,17.06501007080078
508698,IBM,1969-09-25,16.622848510742188
508699,IBM,1969-09-26,16.563098907470703
508700,IBM,1969-09-29,16.5511474609375
508701,IBM,1969-09-30,16.503345489501953
508702,IBM,1969-10-01,16.419694900512695
508703,IBM,1969-10-02,16.46749496459961
508704,IBM,1969-10-03,16.479446411132812
508705,IBM,1969-10-06,16.658700942993164
508706,IBM,1969-10-07,16.53919792175293
508707,IBM,1969-10-08,16.324092864990234
508708,IBM,1969-10-09,16.586997985839844
508709,IBM,1969-10-10,16.563098907470703
508710,IBM,1969-10-13,16.598947525024414
508711,IBM,1969-10-14,16.873804092407227
508712,IBM,1969-10-15,16.921606063842773
508713,IBM,1969-10-16,16.814054489135742
508714,IBM,1969-10-17,16.778202056884766
508715,IBM,1969-10-20,16.873804092407227
508716,IBM,1969-10-21,17.06501007080078
508717,IBM,1969-10-22,16.99330711364746
508718,IBM,1969-10-23,17.041109085083008
508719,IBM,1969-10-24,17.39961814880371
508720,IBM,1969-10-27,17.375717163085938
508721,IBM,1969-10-28,17.280115127563477
508722,IBM,1969-10-29,17.029159545898438
508723,IBM,1969-10-30,17.184511184692383
508724,IBM,1969-10-31,17.23231315612793
508725,IBM,1969-11-03,17.184511184692383
508726,IBM,1969-11-04,17.184511184692383
508727,IBM,1969-11-05,17.23231315612793
508728,IBM,1969-11-06,17.23231315612793
508729,IBM,1969-11-07,17.447418212890625
508730,IBM,1969-11-10,17.531070709228516
508731,IBM,1969-11-11,17.578872680664062
508732,IBM,1969-11-12,17.543020248413086
508733,IBM,1969-11-13,17.42351722717285
508734,IBM,1969-11-14,17.351816177368164
508735,IBM,1969-11-17,17.32791519165039
508736,IBM,1969-11-18,17.363767623901367
508737,IBM,1969-11-19,17.160612106323242
508738,IBM,1969-11-20,16.957456588745117
508739,IBM,1969-11-21,16.778202056884766
508740,IBM,1969-11-24,16.527246475219727
508741,IBM,1969-11-25,16.5511474609375
508742,IBM,1969-11-26,16.73040199279785
508743,IBM,1969-11-28,17.06501007080078
508744,IBM,1969-12-01,17.208412170410156
508745,IBM,1969-12-02,17.017208099365234
508746,IBM,1969-12-03,16.97538185119629
508747,IBM,1969-12-04,17.06501007080078
508748,IBM,1969-12-05,17.06501007080078
508749,IBM,1969-12-08,16.99330711364746
508750,IBM,1969-12-09,17.017208099365234
508751,IBM,1969-12-10,16.99330711364746
508752,IBM,1969-12-11,16.99330711364746
508753,IBM,1969-12-12,17.184511184692383
508754,IBM,1969-12-15,17.112810134887695
508755,IBM,1969-12-16,16.88575553894043
508756,IBM,1969-12-17,16.80210304260254
508757,IBM,1969-12-18,17.22036361694336
508758,IBM,1969-12-19,17.519119262695312
508759,IBM,1969-12-22,17.23231315612793
508760,IBM,1969-12-23,16.80210304260254
508761,IBM,1969-12-24,16.969406127929688
508762,IBM,1969-12-26,17.256214141845703
508763,IBM,1969-12-29,17.1247615814209
508764,IBM,1969-12-30,17.184511184692383
508765,IBM,1969-12-31,17.42351722717285
508766,IBM,1970-01-02,17.435468673706055
508767,IBM,1970-01-05,17.602771759033203
508768,IBM,1970-01-06,17.614723205566406
508769,IBM,1970-01-07,17.626672744750977
508770,IBM,1970-01-08,17.66252326965332
508771,IBM,1970-01-09,17.638622283935547
508772,IBM,1970-01-12,17.578872680664062
508773,IBM,1970-01-13,17.883604049682617
508774,IBM,1970-01-14,17.865678787231445
508775,IBM,1970-01-15,18.23613739013672
508776,IBM,1970-01-16,17.674474716186523
508777,IBM,1970-01-19,16.73040199279785
508778,IBM,1970-01-20,17.041109085083008
508779,IBM,1970-01-21,16.969406127929688
508780,IBM,1970-01-22,17.017208099365234
508781,IBM,1970-01-23,17.017208099365234
508782,IBM,1970-01-26,16.658700942993164
508783,IBM,1970-01-27,16.503345489501953
508784,IBM,1970-01-28,16.30019187927246
508785,IBM,1970-01-29,16.180688858032227
508786,IBM,1970-01-30,16.02234649658203
508787,IBM,1970-02-02,16.395793914794922
508788,IBM,1970-02-03,16.407743453979492
508789,IBM,1970-02-04,16.407743453979492
508790,IBM,1970-02-05,16.192638397216797
508791,IBM,1970-02-06,16.479446411132812
508792,IBM,1970-02-09,16.71845054626465
508793,IBM,1970-02-10,16.53919792175293
508794,IBM,1970-02-11,16.969406127929688
508795,IBM,1970-02-12,16.826004028320312
508796,IBM,1970-02-13,16.682600021362305
508797,IBM,1970-02-16,16.694551467895508
508798,IBM,1970-02-17,16.71845054626465
508799,IBM,1970-02-18,16.79015350341797
508800,IBM,1970-02-19,16.826004028320312
508801,IBM,1970-02-20,16.706501007080078
508802,IBM,1970-02-24,16.46749496459961
508803,IBM,1970-02-25,16.491395950317383
508804,IBM,1970-02-26,16.45554542541504
508805,IBM,1970-02-27,16.264339447021484
508806,IBM,1970-03-02,16.03728485107422
508807,IBM,1970-03-03,15.929732322692873
508808,IBM,1970-03-04,15.762428283691406
508809,IBM,1970-03-05,15.73852825164795
508810,IBM,1970-03-06,15.547323226928713
508811,IBM,1970-03-09,15.141013145446776
508812,IBM,1970-03-10,15.607074737548828
508813,IBM,1970-03-11,15.702676773071287
508814,IBM,1970-03-12,15.714627265930176
508815,IBM,1970-03-13,15.49952220916748
508816,IBM,1970-03-16,15.296366691589355
508817,IBM,1970-03-17,15.41586971282959
508818,IBM,1970-03-18,15.40392017364502
508819,IBM,1970-03-19,15.409894943237305
508820,IBM,1970-03-20,15.284417152404783
508821,IBM,1970-03-23,15.391968727111816
508822,IBM,1970-03-24,15.678775787353516
508823,IBM,1970-03-25,15.917781829833984
508824,IBM,1970-03-26,15.929732322692873
508825,IBM,1970-03-30,16.097036361694336
508826,IBM,1970-03-31,16.180688858032227
508827,IBM,1970-04-01,16.14483642578125
508828,IBM,1970-04-02,15.869980812072754
508829,IBM,1970-04-03,15.607074737548828
508830,IBM,1970-04-06,15.320267677307127
508831,IBM,1970-04-07,15.296366691589355
508832,IBM,1970-04-08,15.487571716308594
508833,IBM,1970-04-09,15.571224212646484
508834,IBM,1970-04-10,15.84607982635498
508835,IBM,1970-04-13,15.630974769592283
508836,IBM,1970-04-14,15.523423194885254
508837,IBM,1970-04-15,15.45172119140625
508838,IBM,1970-04-16,15.332218170166016
508839,IBM,1970-04-17,15.41586971282959
508840,IBM,1970-04-20,15.51147174835205
508841,IBM,1970-04-21,15.344167709350586
508842,IBM,1970-04-22,14.961758613586426
508843,IBM,1970-04-23,14.800430297851562
508844,IBM,1970-04-24,14.770553588867188
508845,IBM,1970-04-27,14.412046432495115
508846,IBM,1970-04-28,13.874282836914062
508847,IBM,1970-04-29,14.352293968200684
508848,IBM,1970-04-30,14.244742393493652
508849,IBM,1970-05-01,14.18498992919922
508850,IBM,1970-05-04,13.527725219726562
508851,IBM,1970-05-05,13.527725219726562
508852,IBM,1970-05-06,13.742830276489258
508853,IBM,1970-05-07,13.850381851196287
508854,IBM,1970-05-08,13.88623332977295
508855,IBM,1970-05-11,13.647228240966797
508856,IBM,1970-05-12,13.503824234008787
508857,IBM,1970-05-13,13.145315170288086
508858,IBM,1970-05-14,12.83460807800293
508859,IBM,1970-05-15,12.942160606384276
508860,IBM,1970-05-18,12.906310081481934
508861,IBM,1970-05-19,12.356596946716309
508862,IBM,1970-05-20,11.974186897277832
508863,IBM,1970-05-21,11.73518180847168
508864,IBM,1970-05-22,11.854684829711914
508865,IBM,1970-05-25,11.520075798034668
508866,IBM,1970-05-26,11.567877769470217
508867,IBM,1970-05-27,12.380496978759766
508868,IBM,1970-05-28,12.762906074523926
508869,IBM,1970-05-29,13.288719177246094
508870,IBM,1970-06-01,13.718929290771484
508871,IBM,1970-06-02,13.527725219726562
508872,IBM,1970-06-03,13.527725219726562
508873,IBM,1970-06-04,12.966060638427734
508874,IBM,1970-06-05,12.906310081481934
508875,IBM,1970-06-08,12.727054595947266
508876,IBM,1970-06-09,12.822657585144045
508877,IBM,1970-06-10,12.691205024719238
508878,IBM,1970-06-11,12.392447471618652
508879,IBM,1970-06-12,12.380496978759766
508880,IBM,1970-06-15,12.380496978759766
508881,IBM,1970-06-16,12.954111099243164
508882,IBM,1970-06-17,12.703154563903809
508883,IBM,1970-06-18,13.001912117004396
508884,IBM,1970-06-19,12.918259620666504
508885,IBM,1970-06-22,12.83460807800293
508886,IBM,1970-06-23,12.29086971282959
508887,IBM,1970-06-24,12.189292907714844
508888,IBM,1970-06-25,12.332695960998535
508889,IBM,1970-06-26,12.308794975280762
508890,IBM,1970-06-29,12.308794975280762
508891,IBM,1970-06-30,11.950286865234377
508892,IBM,1970-07-01,12.141490936279297
508893,IBM,1970-07-02,11.986138343811035
508894,IBM,1970-07-06,11.687379837036133
508895,IBM,1970-07-07,11.591777801513672
508896,IBM,1970-07-08,12.06978988647461
508897,IBM,1970-07-09,12.1534423828125
508898,IBM,1970-07-10,11.962237358093262
508899,IBM,1970-07-13,11.842734336853027
508900,IBM,1970-07-14,12.010038375854492
508901,IBM,1970-07-15,12.045888900756836
508902,IBM,1970-07-16,12.141490936279297
508903,IBM,1970-07-17,12.40439796447754
508904,IBM,1970-07-20,12.332695960998535
508905,IBM,1970-07-21,12.320746421813965
508906,IBM,1970-07-22,12.141490936279297
508907,IBM,1970-07-23,12.284894943237305
508908,IBM,1970-07-24,12.129541397094728
508909,IBM,1970-07-27,12.10564136505127
508910,IBM,1970-07-28,12.081740379333496
508911,IBM,1970-07-29,12.06978988647461
508912,IBM,1970-07-30,12.11759090423584
508913,IBM,1970-07-31,12.057839393615724
508914,IBM,1970-08-03,11.914436340332031
508915,IBM,1970-08-04,11.962237358093262
508916,IBM,1970-08-05,11.938337326049805
508917,IBM,1970-08-06,11.878584861755373
508918,IBM,1970-08-07,11.73518180847168
508919,IBM,1970-08-10,11.496175765991213
508920,IBM,1970-08-11,11.388623237609863
508921,IBM,1970-08-12,11.024140357971191
508922,IBM,1970-08-13,10.659655570983888
508923,IBM,1970-08-14,10.988288879394531
508924,IBM,1970-08-17,11.245220184326172
508925,IBM,1970-08-18,11.460325241088867
508926,IBM,1970-08-19,11.460325241088867
508927,IBM,1970-08-20,11.699331283569336
508928,IBM,1970-08-21,11.914436340332031
508929,IBM,1970-08-24,12.5597505569458
508930,IBM,1970-08-25,12.619503021240234
508931,IBM,1970-08-26,12.607552528381348
508932,IBM,1970-08-27,12.679253578186035
508933,IBM,1970-08-28,12.966060638427734
508934,IBM,1970-08-31,12.727054595947266
508935,IBM,1970-09-01,12.61352825164795
508936,IBM,1970-09-02,12.619503021240234
508937,IBM,1970-09-03,12.89435863494873
508938,IBM,1970-09-04,13.001912117004396
508939,IBM,1970-09-08,13.145315170288086
508940,IBM,1970-09-09,13.049713134765623
508941,IBM,1970-09-10,12.822657585144045
508942,IBM,1970-09-11,12.8465576171875
508943,IBM,1970-09-14,12.715105056762695
508944,IBM,1970-09-15,12.733031272888184
508945,IBM,1970-09-16,12.954111099243164
508946,IBM,1970-09-17,13.21701717376709
508947,IBM,1970-09-18,13.39627170562744
508948,IBM,1970-09-21,13.16921615600586
508949,IBM,1970-09-22,13.061662673950195
508950,IBM,1970-09-23,13.432122230529783
508951,IBM,1970-09-24,13.790631294250488
508952,IBM,1970-09-25,13.790631294250488
508953,IBM,1970-09-28,13.862333297729492
508954,IBM,1970-09-29,13.945984840393066
508955,IBM,1970-09-30,13.945984840393066
508956,IBM,1970-10-01,14.196941375732422
508957,IBM,1970-10-02,14.304492950439451
508958,IBM,1970-10-05,14.663002014160156
508959,IBM,1970-10-06,14.680927276611328
508960,IBM,1970-10-07,14.615200996398926
508961,IBM,1970-10-08,14.256691932678224
508962,IBM,1970-10-09,14.155115127563477
508963,IBM,1970-10-12,13.874282836914062
508964,IBM,1970-10-13,13.957935333251951
508965,IBM,1970-10-14,13.93403434753418
508966,IBM,1970-10-15,14.005736351013184
508967,IBM,1970-10-16,13.898183822631836
508968,IBM,1970-10-19,13.59942626953125
508969,IBM,1970-10-20,13.916109085083008
508970,IBM,1970-10-21,13.808555603027344
508971,IBM,1970-10-22,13.766730308532717
508972,IBM,1970-10-23,14.101338386535645
508973,IBM,1970-10-26,13.850381851196287
508974,IBM,1970-10-27,13.910134315490724
508975,IBM,1970-10-28,14.173040390014648
508976,IBM,1970-10-29,14.26864242553711
508977,IBM,1970-10-30,14.053537368774414
508978,IBM,1970-11-02,14.328393936157228
508979,IBM,1970-11-03,14.155115127563477
508980,IBM,1970-11-04,14.161089897155762
508981,IBM,1970-11-05,13.987811088562012
508982,IBM,1970-11-06,14.053537368774414
508983,IBM,1970-11-09,14.22084140777588
508984,IBM,1970-11-10,14.292543411254885
508985,IBM,1970-11-11,14.208890914916992
508986,IBM,1970-11-12,14.202916145324709
508987,IBM,1970-11-13,14.011711120605469
508988,IBM,1970-11-16,14.017685890197754
508989,IBM,1970-11-17,13.999760627746582
508990,IBM,1970-11-18,13.88623332977295
508991,IBM,1970-11-19,13.910134315490724
508992,IBM,1970-11-20,14.173040390014648
508993,IBM,1970-11-23,14.292543411254885
508994,IBM,1970-11-24,14.340344429016112
508995,IBM,1970-11-25,14.292543411254885
508996,IBM,1970-11-27,14.74665355682373
508997,IBM,1970-11-30,14.686902046203612
508998,IBM,1970-12-01,14.722752571105955
508999,IBM,1970-12-02,15.009559631347656
509000,IBM,1970-12-03,14.890056610107422
509001,IBM,1970-12-04,14.902008056640623
509002,IBM,1970-12-07,15.105162620544434
509003,IBM,1970-12-08,15.11711311340332
509004,IBM,1970-12-09,15.16491413116455
509005,IBM,1970-12-10,15.17686367034912
509006,IBM,1970-12-11,15.152963638305664
509007,IBM,1970-12-14,14.854207038879396
509008,IBM,1970-12-15,14.866156578063965
509009,IBM,1970-12-16,14.961758613586426
509010,IBM,1970-12-17,14.961758613586426
509011,IBM,1970-12-18,15.08126163482666
509012,IBM,1970-12-21,15.16491413116455
509013,IBM,1970-12-22,15.105162620544434
509014,IBM,1970-12-23,14.937858581542969
509015,IBM,1970-12-24,15.057360649108888
509016,IBM,1970-12-28,15.224664688110352
509017,IBM,1970-12-29,15.308317184448242
509018,IBM,1970-12-30,15.272466659545898
509019,IBM,1970-12-31,15.188815116882324
509020,IBM,1971-01-04,14.961758613586426
509021,IBM,1971-01-05,15.11711311340332
509022,IBM,1971-01-06,15.200764656066896
509023,IBM,1971-01-07,15.11711311340332
509024,IBM,1971-01-08,15.03346061706543
509025,IBM,1971-01-11,14.937858581542969
509026,IBM,1971-01-12,15.093212127685549
509027,IBM,1971-01-13,15.087237358093262
509028,IBM,1971-01-14,15.03346061706543
509029,IBM,1971-01-15,14.818355560302734
509030,IBM,1971-01-18,14.902008056640623
509031,IBM,1971-01-19,14.949809074401855
509032,IBM,1971-01-20,15.045411109924316
509033,IBM,1971-01-21,15.08126163482666
509034,IBM,1971-01-22,15.12906265258789
509035,IBM,1971-01-25,15.380019187927246
509036,IBM,1971-01-26,15.583173751831056
509037,IBM,1971-01-27,15.41586971282959
509038,IBM,1971-01-28,15.17686367034912
509039,IBM,1971-01-29,15.55927276611328
509040,IBM,1971-02-01,15.642925262451172
509041,IBM,1971-02-02,15.666826248168944
509042,IBM,1971-02-03,15.708651542663574
509043,IBM,1971-02-04,15.79827880859375
509044,IBM,1971-02-05,16.085086822509766
509045,IBM,1971-02-08,16.288240432739258
509046,IBM,1971-02-09,16.180688858032227
509047,IBM,1971-02-10,16.12093734741211
509048,IBM,1971-02-11,16.192638397216797
509049,IBM,1971-02-12,16.22848892211914
509050,IBM,1971-02-16,16.330066680908203
509051,IBM,1971-02-17,16.085086822509766
509052,IBM,1971-02-18,15.73852825164795
509053,IBM,1971-02-19,15.69072723388672
509054,IBM,1971-02-22,15.79827880859375
509055,IBM,1971-02-23,16.02533531188965
509056,IBM,1971-02-24,16.168737411499023
509057,IBM,1971-02-25,15.965582847595217
509058,IBM,1971-02-26,16.085086822509766
509059,IBM,1971-03-01,16.20458984375
509060,IBM,1971-03-02,16.156787872314453
509061,IBM,1971-03-03,16.12093734741211
509062,IBM,1971-03-04,16.288240432739258
509063,IBM,1971-03-05,16.515296936035156
509064,IBM,1971-03-08,16.658700942993164
509065,IBM,1971-03-09,16.682600021362305
509066,IBM,1971-03-10,16.670650482177734
509067,IBM,1971-03-11,16.622848510742188
509068,IBM,1971-03-12,16.921606063842773
509069,IBM,1971-03-15,17.375717163085938
509070,IBM,1971-03-16,17.32791519165039
509071,IBM,1971-03-17,17.375717163085938
509072,IBM,1971-03-18,17.256214141845703
509073,IBM,1971-03-19,17.23828887939453
509074,IBM,1971-03-22,17.13671112060547
509075,IBM,1971-03-23,17.005258560180664
509076,IBM,1971-03-24,16.969406127929688
509077,IBM,1971-03-25,17.017208099365234
509078,IBM,1971-03-26,17.112810134887695
509079,IBM,1971-03-29,17.041109085083008
509080,IBM,1971-03-30,17.06501007080078
509081,IBM,1971-03-31,17.088909149169922
509082,IBM,1971-04-01,17.017208099365234
509083,IBM,1971-04-02,17.112810134887695
509084,IBM,1971-04-05,17.244264602661133
509085,IBM,1971-04-06,17.262189865112305
509086,IBM,1971-04-07,17.256214141845703
509087,IBM,1971-04-08,17.053058624267578
509088,IBM,1971-04-12,17.06501007080078
509089,IBM,1971-04-13,17.112810134887695
509090,IBM,1971-04-14,17.148662567138672
509091,IBM,1971-04-15,17.029159545898438
509092,IBM,1971-04-16,16.826004028320312
509093,IBM,1971-04-19,16.921606063842773
509094,IBM,1971-04-20,17.017208099365234
509095,IBM,1971-04-21,16.873804092407227
509096,IBM,1971-04-22,16.826004028320312
509097,IBM,1971-04-23,16.969406127929688
509098,IBM,1971-04-26,17.017208099365234
509099,IBM,1971-04-27,17.112810134887695
509100,IBM,1971-04-28,17.268163681030273
509101,IBM,1971-04-29,17.304014205932617
509102,IBM,1971-04-30,17.100860595703125
509103,IBM,1971-05-03,16.88575553894043
509104,IBM,1971-05-04,16.897705078125
509105,IBM,1971-05-05,16.873804092407227
509106,IBM,1971-05-06,16.814054489135742
509107,IBM,1971-05-07,16.586997985839844
509108,IBM,1971-05-10,16.479446411132812
509109,IBM,1971-05-11,16.359943389892578
509110,IBM,1971-05-12,16.37189292907715
509111,IBM,1971-05-13,16.264339447021484
509112,IBM,1971-05-14,16.03728485107422
509113,IBM,1971-05-17,15.965582847595217
509114,IBM,1971-05-18,16.156787872314453
509115,IBM,1971-05-19,16.347991943359375
509116,IBM,1971-05-20,16.634798049926758
509117,IBM,1971-05-21,16.44359588623047
509118,IBM,1971-05-24,16.30019187927246
509119,IBM,1971-05-25,16.10898780822754
509120,IBM,1971-05-26,16.12093734741211
509121,IBM,1971-05-27,15.965582847595217
509122,IBM,1971-05-28,15.630974769592283
509123,IBM,1971-06-01,15.714627265930176
509124,IBM,1971-06-02,15.607074737548828
509125,IBM,1971-06-03,15.356119155883787
509126,IBM,1971-06-04,15.49952220916748
509127,IBM,1971-06-07,15.188815116882324
509128,IBM,1971-06-08,14.937858581542969
509129,IBM,1971-06-09,15.21271514892578
509130,IBM,1971-06-10,15.36806869506836
509131,IBM,1971-06-11,15.51147174835205
509132,IBM,1971-06-14,15.23064136505127
509133,IBM,1971-06-15,15.36806869506836
509134,IBM,1971-06-16,15.46367073059082
509135,IBM,1971-06-17,15.344167709350586
509136,IBM,1971-06-18,15.08126163482666
509137,IBM,1971-06-21,15.009559631347656
509138,IBM,1971-06-22,15.045411109924316
509139,IBM,1971-06-23,15.06931209564209
509140,IBM,1971-06-24,14.961758613586426
509141,IBM,1971-06-25,14.878107070922852
509142,IBM,1971-06-28,14.902008056640623
509143,IBM,1971-06-29,15.009559631347656
509144,IBM,1971-06-30,15.152963638305664
509145,IBM,1971-07-01,15.188815116882324
509146,IBM,1971-07-02,15.248565673828123
509147,IBM,1971-07-06,15.12906265258789
509148,IBM,1971-07-07,14.890056610107422
509149,IBM,1971-07-08,14.878107070922852
509150,IBM,1971-07-09,15.105162620544434
509151,IBM,1971-07-12,15.057360649108888
509152,IBM,1971-07-13,14.435946464538574
509153,IBM,1971-07-14,14.340344429016112
509154,IBM,1971-07-15,14.244742393493652
509155,IBM,1971-07-16,14.077438354492188
509156,IBM,1971-07-19,14.173040390014648
509157,IBM,1971-07-20,14.292543411254885
509158,IBM,1971-07-21,14.423995971679688
509159,IBM,1971-07-22,14.316444396972656
509160,IBM,1971-07-23,14.244742393493652
509161,IBM,1971-07-26,14.18498992919922
509162,IBM,1971-07-27,13.993785858154297
509163,IBM,1971-07-28,14.316444396972656
509164,IBM,1971-07-29,14.18498992919922
509165,IBM,1971-07-30,13.922083854675291
509166,IBM,1971-08-02,14.041586875915527
509167,IBM,1971-08-03,13.862333297729492
509168,IBM,1971-08-04,13.718929290771484
509169,IBM,1971-08-05,13.718929290771484
509170,IBM,1971-08-06,13.647228240966797
509171,IBM,1971-08-09,13.575526237487791
509172,IBM,1971-08-10,13.671128273010254
509173,IBM,1971-08-11,13.922083854675291
509174,IBM,1971-08-12,14.18498992919922
509175,IBM,1971-08-13,14.101338386535645
509176,IBM,1971-08-16,15.009559631347656
509177,IBM,1971-08-17,15.093212127685549
509178,IBM,1971-08-18,14.83030605316162
509179,IBM,1971-08-19,14.674951553344728
509180,IBM,1971-08-20,14.770553588867188
509181,IBM,1971-08-23,15.045411109924316
509182,IBM,1971-08-24,15.21271514892578
509183,IBM,1971-08-25,15.045411109924316
509184,IBM,1971-08-26,15.009559631347656
509185,IBM,1971-08-27,15.08126163482666
509186,IBM,1971-08-30,14.824331283569336
509187,IBM,1971-08-31,14.531549453735352
509188,IBM,1971-09-01,14.412046432495115
509189,IBM,1971-09-02,14.316444396972656
509190,IBM,1971-09-03,14.710803031921388
509191,IBM,1971-09-07,14.818355560302734
509192,IBM,1971-09-08,14.842255592346191
509193,IBM,1971-09-09,14.645075798034668
509194,IBM,1971-09-10,14.591300010681152
509195,IBM,1971-09-13,14.340344429016112
509196,IBM,1971-09-14,14.328393936157228
509197,IBM,1971-09-15,14.48374843597412
509198,IBM,1971-09-16,14.388145446777344
509199,IBM,1971-09-17,14.376194953918455
509200,IBM,1971-09-20,14.531549453735352
509201,IBM,1971-09-21,14.603249549865724
509202,IBM,1971-09-22,14.710803031921388
509203,IBM,1971-09-23,14.579350471496582
509204,IBM,1971-09-24,14.567399978637695
509205,IBM,1971-09-27,14.52557373046875
509206,IBM,1971-09-28,14.543498992919922
509207,IBM,1971-09-29,14.471796989440918
509208,IBM,1971-09-30,14.519598007202148
509209,IBM,1971-10-01,14.627150535583496
509210,IBM,1971-10-04,14.651052474975586
509211,IBM,1971-10-05,14.710803031921388
509212,IBM,1971-10-06,14.770553588867188
509213,IBM,1971-10-07,14.74665355682373
509214,IBM,1971-10-08,14.567399978637695
509215,IBM,1971-10-11,14.615200996398926
509216,IBM,1971-10-12,15.063337326049805
509217,IBM,1971-10-13,14.78250503540039
509218,IBM,1971-10-14,14.710803031921388
509219,IBM,1971-10-15,14.758604049682615
509220,IBM,1971-10-18,14.770553588867188
509221,IBM,1971-10-19,14.770553588867188
509222,IBM,1971-10-20,14.579350471496582
509223,IBM,1971-10-21,14.531549453735352
509224,IBM,1971-10-22,14.418021202087402
509225,IBM,1971-10-25,14.435946464538574
509226,IBM,1971-10-26,14.292543411254885
509227,IBM,1971-10-27,14.196941375732422
509228,IBM,1971-10-28,14.256691932678224
509229,IBM,1971-10-29,14.364245414733888
509230,IBM,1971-11-01,13.975859642028809
509231,IBM,1971-11-02,14.125239372253418
509232,IBM,1971-11-03,14.48374843597412
509233,IBM,1971-11-04,14.352293968200684
509234,IBM,1971-11-05,14.340344429016112
509235,IBM,1971-11-08,14.304492950439451
509236,IBM,1971-11-09,14.292543411254885
509237,IBM,1971-11-10,14.208890914916992
509238,IBM,1971-11-11,13.969884872436523
509239,IBM,1971-11-12,14.0654878616333
509240,IBM,1971-11-15,14.0654878616333
509241,IBM,1971-11-16,14.435946464538574
509242,IBM,1971-11-17,14.388145446777344
509243,IBM,1971-11-18,14.089387893676758
509244,IBM,1971-11-19,14.029637336730955
509245,IBM,1971-11-22,13.945984840393066
509246,IBM,1971-11-23,13.88623332977295
509247,IBM,1971-11-24,13.945984840393066
509248,IBM,1971-11-26,14.280592918395996
509249,IBM,1971-11-29,14.44789695739746
509250,IBM,1971-11-30,14.603249549865724
509251,IBM,1971-12-01,14.806405067443848
509252,IBM,1971-12-02,14.79445457458496
509253,IBM,1971-12-03,15.344167709350586
509254,IBM,1971-12-06,14.973709106445312
509255,IBM,1971-12-07,15.152963638305664
509256,IBM,1971-12-08,14.9856595993042
509257,IBM,1971-12-09,15.17686367034912
509258,IBM,1971-12-10,15.51147174835205
509259,IBM,1971-12-13,15.49952220916748
509260,IBM,1971-12-14,15.296366691589355
509261,IBM,1971-12-15,15.63694953918457
509262,IBM,1971-12-16,16.20458984375
509263,IBM,1971-12-17,16.20458984375
509264,IBM,1971-12-20,16.324092864990234
509265,IBM,1971-12-21,16.53919792175293
509266,IBM,1971-12-22,16.31214141845703
509267,IBM,1971-12-23,16.061185836791992
509268,IBM,1971-12-27,15.941682815551758
509269,IBM,1971-12-28,16.21653938293457
509270,IBM,1971-12-29,16.10898780822754
509271,IBM,1971-12-30,16.013383865356445
509272,IBM,1971-12-31,16.085086822509766
509273,IBM,1972-01-03,15.917781829833984
509274,IBM,1972-01-04,16.252389907836914
509275,IBM,1972-01-05,16.30019187927246
509276,IBM,1972-01-06,16.30019187927246
509277,IBM,1972-01-07,16.192638397216797
509278,IBM,1972-01-10,16.156787872314453
509279,IBM,1972-01-11,16.30019187927246
509280,IBM,1972-01-12,16.359943389892578
509281,IBM,1972-01-13,16.30019187927246
509282,IBM,1972-01-14,16.73040199279785
509283,IBM,1972-01-17,16.706501007080078
509284,IBM,1972-01-18,16.706501007080078
509285,IBM,1972-01-19,16.88575553894043
509286,IBM,1972-01-20,17.375717163085938
509287,IBM,1972-01-21,17.602771759033203
509288,IBM,1972-01-24,17.23231315612793
509289,IBM,1972-01-25,17.495220184326172
509290,IBM,1972-01-26,17.626672744750977
509291,IBM,1972-01-27,17.602771759033203
509292,IBM,1972-01-28,17.602771759033203
509293,IBM,1972-01-31,17.590822219848633
509294,IBM,1972-02-01,17.638622283935547
509295,IBM,1972-02-02,17.853727340698242
509296,IBM,1972-02-03,17.841777801513672
509297,IBM,1972-02-04,17.674474716186523
509298,IBM,1972-02-07,17.614723205566406
509299,IBM,1972-02-08,17.793977737426758
509300,IBM,1972-02-09,17.865678787231445
509301,IBM,1972-02-10,17.782026290893555
509302,IBM,1972-02-11,17.865678787231445
509303,IBM,1972-02-14,17.638622283935547
509304,IBM,1972-02-15,17.674474716186523
509305,IBM,1972-02-16,17.65654945373535
509306,IBM,1972-02-17,17.578872680664062
509307,IBM,1972-02-18,17.626672744750977
509308,IBM,1972-02-22,17.614723205566406
509309,IBM,1972-02-23,17.638622283935547
509310,IBM,1972-02-24,17.435468673706055
509311,IBM,1972-02-25,17.805927276611328
509312,IBM,1972-02-28,17.543020248413086
509313,IBM,1972-02-29,17.614723205566406
509314,IBM,1972-03-01,17.805927276611328
509315,IBM,1972-03-02,17.98518180847168
509316,IBM,1972-03-03,18.0449333190918
509317,IBM,1972-03-06,18.16443634033203
509318,IBM,1972-03-07,18.343690872192383
509319,IBM,1972-03-08,18.26003837585449
509320,IBM,1972-03-09,18.307838439941406
509321,IBM,1972-03-10,18.08078384399414
509322,IBM,1972-03-13,17.841777801513672
509323,IBM,1972-03-14,17.75812530517578
509324,IBM,1972-03-15,17.8298282623291
509325,IBM,1972-03-16,17.8298282623291
509326,IBM,1972-03-17,18.021032333374023
509327,IBM,1972-03-20,18.015056610107425
509328,IBM,1972-03-21,17.99713134765625
509329,IBM,1972-03-22,18.056882858276367
509330,IBM,1972-03-23,18.27198982238769
509331,IBM,1972-03-24,18.29588890075684
509332,IBM,1972-03-27,18.4034423828125
509333,IBM,1972-03-28,18.3974666595459
509334,IBM,1972-03-29,18.16443634033203
509335,IBM,1972-03-30,18.27198982238769
509336,IBM,1972-04-03,18.42734146118164
509337,IBM,1972-04-04,18.594646453857425
509338,IBM,1972-04-05,18.73805046081543
509339,IBM,1972-04-06,18.690248489379883
509340,IBM,1972-04-07,18.606597900390625
509341,IBM,1972-04-10,18.66634750366211
509342,IBM,1972-04-11,18.66634750366211
509343,IBM,1972-04-12,19.00095558166504
509344,IBM,1972-04-13,18.84560203552246
509345,IBM,1972-04-14,18.881452560424805
509346,IBM,1972-04-17,18.881452560424805
509347,IBM,1972-04-18,18.91730308532715
509348,IBM,1972-04-19,18.690248489379883
509349,IBM,1972-04-20,18.534894943237305
509350,IBM,1972-04-21,18.4034423828125
509351,IBM,1972-04-24,18.4034423828125
509352,IBM,1972-04-25,18.23613739013672
509353,IBM,1972-04-26,18.16443634033203
509354,IBM,1972-04-27,18.212236404418945
509355,IBM,1972-04-28,18.45124244689941
509356,IBM,1972-05-01,18.283939361572266
509357,IBM,1972-05-02,18.16443634033203
509358,IBM,1972-05-03,18.116634368896484
509359,IBM,1972-05-04,18.379541397094727
509360,IBM,1972-05-05,18.58269691467285
509361,IBM,1972-05-08,18.463193893432617
509362,IBM,1972-05-09,18.128585815429688
509363,IBM,1972-05-10,18.343690872192383
509364,IBM,1972-05-11,18.33173942565918
509365,IBM,1972-05-12,18.26003837585449
509366,IBM,1972-05-15,18.475143432617188
509367,IBM,1972-05-16,18.343690872192383
509368,IBM,1972-05-17,18.618547439575195
509369,IBM,1972-05-18,18.857553482055664
509370,IBM,1972-05-19,18.94120407104492
509371,IBM,1972-05-22,19.16826057434082
509372,IBM,1972-05-23,19.21606063842773
509373,IBM,1972-05-24,19.26386260986328
509374,IBM,1972-05-25,19.311662673950195
509375,IBM,1972-05-26,19.311662673950195
509376,IBM,1972-05-30,18.905353546142575
509377,IBM,1972-05-31,19.01290512084961
509378,IBM,1972-06-01,19.07265853881836
509379,IBM,1972-06-02,19.048757553100582
509380,IBM,1972-06-05,18.857553482055664
509381,IBM,1972-06-06,18.785850524902344
509382,IBM,1972-06-07,18.89340209960937
509383,IBM,1972-06-08,18.773900985717773
509384,IBM,1972-06-09,18.690248489379883
509385,IBM,1972-06-12,18.534894943237305
509386,IBM,1972-06-13,18.773900985717773
509387,IBM,1972-06-14,19.108509063720703
509388,IBM,1972-06-15,19.00095558166504
509389,IBM,1972-06-16,19.06070709228516
509390,IBM,1972-06-19,18.953155517578125
509391,IBM,1972-06-20,18.977054595947266
509392,IBM,1972-06-21,19.00095558166504
509393,IBM,1972-06-22,18.91730308532715
509394,IBM,1972-06-23,18.881452560424805
509395,IBM,1972-06-26,18.75
509396,IBM,1972-06-27,18.75
509397,IBM,1972-06-28,18.67232322692871
509398,IBM,1972-06-29,18.714149475097656
509399,IBM,1972-06-30,18.73805046081543
509400,IBM,1972-07-03,18.887428283691406
509401,IBM,1972-07-05,19.120458602905277
509402,IBM,1972-07-06,19.299713134765625
509403,IBM,1972-07-07,19.311662673950195
509404,IBM,1972-07-10,19.07265853881836
509405,IBM,1972-07-11,18.977054595947266
509406,IBM,1972-07-12,18.91730308532715
509407,IBM,1972-07-13,18.726099014282227
509408,IBM,1972-07-14,18.797800064086918
509409,IBM,1972-07-17,18.546844482421875
509410,IBM,1972-07-18,18.57074546813965
509411,IBM,1972-07-19,18.642446517944336
509412,IBM,1972-07-20,18.678298950195312
509413,IBM,1972-07-21,18.953155517578125
509414,IBM,1972-07-24,19.06070709228516
509415,IBM,1972-07-25,19.02485656738281
509416,IBM,1972-07-26,18.857553482055664
509417,IBM,1972-07-27,18.977054595947266
509418,IBM,1972-07-28,19.02485656738281
509419,IBM,1972-07-31,19.156309127807617
509420,IBM,1972-08-01,19.59847068786621
509421,IBM,1972-08-02,19.550668716430664
509422,IBM,1972-08-03,19.84942626953125
509423,IBM,1972-08-04,19.885276794433597
509424,IBM,1972-08-07,19.968929290771484
509425,IBM,1972-08-08,19.992830276489254
509426,IBM,1972-08-09,20.243785858154297
509427,IBM,1972-08-10,20.243785858154297
509428,IBM,1972-08-11,20.33938789367676
509429,IBM,1972-08-14,20.30353736877441
509430,IBM,1972-08-15,20.08843231201172
509431,IBM,1972-08-16,19.885276794433597
509432,IBM,1972-08-17,19.75382423400879
509433,IBM,1972-08-18,19.6701717376709
509434,IBM,1972-08-21,19.622371673583984
509435,IBM,1972-08-22,19.729923248291016
509436,IBM,1972-08-23,19.74187469482422
509437,IBM,1972-08-24,19.467016220092773
509438,IBM,1972-08-25,19.40726661682129
509439,IBM,1972-08-28,19.3236141204834
509440,IBM,1972-08-29,19.538719177246094
509441,IBM,1972-08-30,19.50286865234375
509442,IBM,1972-08-31,19.526769638061523
509443,IBM,1972-09-01,19.41921615600586
509444,IBM,1972-09-05,19.34751319885254
509445,IBM,1972-09-06,19.18021011352539
509446,IBM,1972-09-07,19.0965576171875
509447,IBM,1972-09-08,19.06070709228516
509448,IBM,1972-09-11,18.953155517578125
509449,IBM,1972-09-12,18.881452560424805
509450,IBM,1972-09-13,19.02485656738281
509451,IBM,1972-09-14,19.0965576171875
509452,IBM,1972-09-15,19.01290512084961
509453,IBM,1972-09-18,18.94120407104492
509454,IBM,1972-09-19,18.977054595947266
509455,IBM,1972-09-20,19.144359588623047
509456,IBM,1972-09-21,19.0965576171875
509457,IBM,1972-09-22,19.036806106567383
509458,IBM,1972-09-25,19.036806106567383
509459,IBM,1972-09-26,19.03083229064941
509460,IBM,1972-09-27,19.455066680908203
509461,IBM,1972-09-28,19.3236141204834
509462,IBM,1972-09-29,19.43116569519043
509463,IBM,1972-10-02,19.371414184570312
509464,IBM,1972-10-03,19.443117141723636
509465,IBM,1972-10-04,19.27581214904785
509466,IBM,1972-10-05,18.881452560424805
509467,IBM,1972-10-06,19.192161560058597
509468,IBM,1972-10-09,19.132408142089844
509469,IBM,1972-10-10,18.83365249633789
509470,IBM,1972-10-11,18.678298950195312
509471,IBM,1972-10-12,18.379541397094727
509472,IBM,1972-10-13,18.116634368896484
509473,IBM,1972-10-16,17.42351722717285
509474,IBM,1972-10-17,17.698375701904297
509475,IBM,1972-10-18,18.116634368896484
509476,IBM,1972-10-19,18.09273338317871
509477,IBM,1972-10-20,18.49904441833496
509478,IBM,1972-10-23,18.66634750366211
509479,IBM,1972-10-24,18.606597900390625
509480,IBM,1972-10-25,18.33173942565918
509481,IBM,1972-10-26,18.0449333190918
509482,IBM,1972-10-27,18.104684829711918
509483,IBM,1972-10-30,18.15248680114746
509484,IBM,1972-10-31,18.42734146118164
509485,IBM,1972-11-01,18.618547439575195
509486,IBM,1972-11-02,18.690248489379883
509487,IBM,1972-11-03,18.540870666503903
509488,IBM,1972-11-06,18.212236404418945
509489,IBM,1972-11-08,17.99713134765625
509490,IBM,1972-11-09,17.75812530517578
509491,IBM,1972-11-10,17.793977737426758
509492,IBM,1972-11-13,18.009082794189453
509493,IBM,1972-11-14,18.546844482421875
509494,IBM,1972-11-15,18.36759185791016
509495,IBM,1972-11-16,18.4034423828125
509496,IBM,1972-11-17,18.355640411376957
509497,IBM,1972-11-20,18.4034423828125
509498,IBM,1972-11-21,18.51099395751953
509499,IBM,1972-11-22,18.83365249633789
509500,IBM,1972-11-24,18.594646453857425
509501,IBM,1972-11-27,18.42734146118164
509502,IBM,1972-11-28,18.27198982238769
509503,IBM,1972-11-29,18.49904441833496
509504,IBM,1972-11-30,18.690248489379883
509505,IBM,1972-12-01,19.02485656738281
509506,IBM,1972-12-04,19.144359588623047
509507,IBM,1972-12-05,19.02485656738281
509508,IBM,1972-12-06,18.977054595947266
509509,IBM,1972-12-07,18.96510505676269
509510,IBM,1972-12-08,19.26386260986328
509511,IBM,1972-12-11,19.3236141204834
509512,IBM,1972-12-12,19.07265853881836
509513,IBM,1972-12-13,18.94120407104492
509514,IBM,1972-12-14,18.905353546142575
509515,IBM,1972-12-15,19.03083229064941
509516,IBM,1972-12-18,18.857553482055664
509517,IBM,1972-12-19,18.642446517944336
509518,IBM,1972-12-20,18.618547439575195
509519,IBM,1972-12-21,18.42734146118164
509520,IBM,1972-12-22,18.66634750366211
509521,IBM,1972-12-26,18.726099014282227
509522,IBM,1972-12-27,19.07265853881836
509523,IBM,1972-12-29,19.21606063842773
509524,IBM,1973-01-02,19.550668716430664
509525,IBM,1973-01-03,19.562620162963867
509526,IBM,1973-01-04,19.68212127685547
509527,IBM,1973-01-05,20.0167293548584
509528,IBM,1973-01-08,20.0167293548584
509529,IBM,1973-01-09,19.956979751586918
509530,IBM,1973-01-10,19.6701717376709
509531,IBM,1973-01-11,19.84942626953125
509532,IBM,1973-01-12,20.07648277282715
509533,IBM,1973-01-15,20.231836318969727
509534,IBM,1973-01-16,20.195985794067383
509535,IBM,1973-01-17,20.26768684387207
509536,IBM,1973-01-18,20.500717163085938
509537,IBM,1973-01-19,20.984703063964844
509538,IBM,1973-01-22,20.84129905700684
509539,IBM,1973-01-23,21.23566055297852
509540,IBM,1973-01-24,20.84129905700684
509541,IBM,1973-01-26,20.924951553344727
509542,IBM,1973-01-29,21.10420608520508
509543,IBM,1973-01-30,20.984703063964844
509544,IBM,1973-01-31,20.81739997863769
509545,IBM,1973-02-01,20.50669288635254
509546,IBM,1973-02-02,20.542543411254883
509547,IBM,1973-02-05,20.554492950439453
509548,IBM,1973-02-06,20.924951553344727
509549,IBM,1973-02-07,20.96080207824707
509550,IBM,1973-02-08,20.91300201416016
509551,IBM,1973-02-09,21.319311141967773
509552,IBM,1973-02-12,21.438814163208008
509553,IBM,1973-02-13,21.55831718444824
509554,IBM,1973-02-14,21.3013858795166
509555,IBM,1973-02-15,21.10420608520508
509556,IBM,1973-02-16,21.092256546020508
509557,IBM,1973-02-20,21.36711311340332
509558,IBM,1973-02-21,21.211759567260746
509559,IBM,1973-02-22,21.223709106445312
509560,IBM,1973-02-23,20.721797943115234
509561,IBM,1973-02-26,20.602294921875
509562,IBM,1973-02-27,20.219884872436523
509563,IBM,1973-02-28,20.626195907592773
509564,IBM,1973-03-01,20.41109085083008
509565,IBM,1973-03-02,21.12810707092285
509566,IBM,1973-03-05,20.972753524780277
509567,IBM,1973-03-06,20.901052474975582
509568,IBM,1973-03-07,21.080305099487305
509569,IBM,1973-03-08,21.05640411376953
509570,IBM,1973-03-09,21.008604049682617
509571,IBM,1973-03-12,21.152008056640625
509572,IBM,1973-03-13,21.259559631347656
509573,IBM,1973-03-14,21.45076560974121
509574,IBM,1973-03-15,21.223709106445312
509575,IBM,1973-03-16,21.19980812072754
509576,IBM,1973-03-19,20.930927276611328
509577,IBM,1973-03-20,20.924951553344727
509578,IBM,1973-03-21,20.578393936157227
509579,IBM,1973-03-22,20.33938789367676
509580,IBM,1973-03-23,20.458890914916992
509581,IBM,1973-03-26,20.673995971679688
509582,IBM,1973-03-27,20.91300201416016
509583,IBM,1973-03-28,20.76959800720215
509584,IBM,1973-03-29,20.972753524780277
509585,IBM,1973-03-30,20.626195907592773
509586,IBM,1973-04-02,20.458890914916992
509587,IBM,1973-04-03,20.27963638305664
509588,IBM,1973-04-04,20.219884872436523
509589,IBM,1973-04-05,20.21390914916992
509590,IBM,1973-04-06,20.243785858154297
509591,IBM,1973-04-09,20.530593872070312
509592,IBM,1973-04-10,20.757648468017575
509593,IBM,1973-04-11,20.566444396972656
509594,IBM,1973-04-12,20.66204643249512
509595,IBM,1973-04-13,20.542543411254883
509596,IBM,1973-04-16,20.327438354492188
509597,IBM,1973-04-17,20.315488815307617
509598,IBM,1973-04-18,20.650096893310547
509599,IBM,1973-04-19,20.50669288635254
509600,IBM,1973-04-23,20.33938789367676
509601,IBM,1973-04-24,19.84942626953125
509602,IBM,1973-04-25,19.478967666625977
509603,IBM,1973-04-26,19.586519241333008
509604,IBM,1973-04-27,19.371414184570312
509605,IBM,1973-04-30,19.50286865234375
509606,IBM,1973-05-01,19.85540199279785
509607,IBM,1973-05-02,19.85540199279785
509608,IBM,1973-05-03,20.26768684387207
509609,IBM,1973-05-04,20.160133361816406
509610,IBM,1973-05-07,19.93307876586914
509611,IBM,1973-05-08,20.17208480834961
509612,IBM,1973-05-09,19.789674758911133
509613,IBM,1973-05-10,19.622371673583984
509614,IBM,1973-05-11,19.389339447021484
509615,IBM,1973-05-14,18.93522834777832
509616,IBM,1973-05-15,19.120458602905277
509617,IBM,1973-05-16,19.120458602905277
509618,IBM,1973-05-17,18.977054595947266
509619,IBM,1973-05-18,18.594646453857425
509620,IBM,1973-05-21,18.48709487915039
509621,IBM,1973-05-22,18.642446517944336
509622,IBM,1973-05-23,18.63049697875977
509623,IBM,1973-05-24,19.144359588623047
509624,IBM,1973-05-25,19.50286865234375
509625,IBM,1973-05-29,19.32958984375
509626,IBM,1973-05-30,19.06070709228516
509627,IBM,1973-05-31,18.806764602661133
509628,IBM,1973-06-01,18.52294540405273
509629,IBM,1973-06-04,18.508007049560547
509630,IBM,1973-06-05,18.94120407104492
509631,IBM,1973-06-06,18.821701049804688
509632,IBM,1973-06-07,19.239961624145508
509633,IBM,1973-06-08,19.374401092529297
509634,IBM,1973-06-11,19.299713134765625
509635,IBM,1973-06-12,19.67316055297852
509636,IBM,1973-06-13,19.688098907470703
509637,IBM,1973-06-14,19.18021011352539
509638,IBM,1973-06-15,19.015893936157227
509639,IBM,1973-06-18,18.76194953918457
509640,IBM,1973-06-19,19.00095558166504
509641,IBM,1973-06-20,19.21008682250977
509642,IBM,1973-06-21,18.851577758789062
509643,IBM,1973-06-22,18.926267623901367
509644,IBM,1973-06-25,18.44825553894043
509645,IBM,1973-06-26,18.6872615814209
509646,IBM,1973-06-27,18.71713638305664
509647,IBM,1973-06-28,19.10552024841309
509648,IBM,1973-06-29,18.94120407104492
509649,IBM,1973-07-02,18.239124298095703
509650,IBM,1973-07-03,17.83580207824707
509651,IBM,1973-07-05,17.925430297851562
509652,IBM,1973-07-06,17.94036865234375
509653,IBM,1973-07-09,18.25406265258789
509654,IBM,1973-07-10,18.76194953918457
509655,IBM,1973-07-11,19.120458602905277
509656,IBM,1973-07-12,18.747011184692383
509657,IBM,1973-07-13,18.52294540405273
509658,IBM,1973-07-16,19.06070709228516
509659,IBM,1973-07-17,18.52294540405273
509660,IBM,1973-07-18,18.77688789367676
509661,IBM,1973-07-19,18.821701049804688
509662,IBM,1973-07-20,18.821701049804688
509663,IBM,1973-07-23,18.6872615814209
509664,IBM,1973-07-24,18.62751007080078
509665,IBM,1973-07-25,19.06070709228516
509666,IBM,1973-07-26,19.0457706451416
509667,IBM,1973-07-27,19.00095558166504
509668,IBM,1973-07-30,19.165271759033203
509669,IBM,1973-07-31,18.791826248168945
509670,IBM,1973-08-01,18.612571716308597
509671,IBM,1973-08-02,18.70219993591309
509672,IBM,1973-08-03,18.612571716308597
509673,IBM,1973-08-06,18.58269691467285
509674,IBM,1973-08-07,18.4034423828125
509675,IBM,1973-08-08,18.16443634033203
509676,IBM,1973-08-09,18.134559631347656
509677,IBM,1973-08-10,18.000120162963867
509678,IBM,1973-08-13,18.015056610107425
509679,IBM,1973-08-14,17.910491943359375
509680,IBM,1973-08-15,18.07480812072754
509681,IBM,1973-08-16,17.955305099487305
509682,IBM,1973-08-17,17.955305099487305
509683,IBM,1973-08-20,17.910491943359375
509684,IBM,1973-08-21,17.79098892211914
509685,IBM,1973-08-22,17.79098892211914
509686,IBM,1973-08-23,17.880617141723633
509687,IBM,1973-08-24,17.820865631103516
509688,IBM,1973-08-27,18.194311141967773
509689,IBM,1973-08-28,18.16443634033203
509690,IBM,1973-08-29,18.17937469482422
509691,IBM,1973-08-30,18.11962127685547
509692,IBM,1973-08-31,17.98518180847168
509693,IBM,1973-09-04,17.738706588745117
509694,IBM,1973-09-05,17.79098892211914
509695,IBM,1973-09-06,17.820865631103516
509696,IBM,1973-09-07,17.693893432617188
509697,IBM,1973-09-10,17.52210807800293
509698,IBM,1973-09-11,17.088909149169922
509699,IBM,1973-09-12,17.357791900634766
509700,IBM,1973-09-13,17.462356567382812
509701,IBM,1973-09-14,17.805927276611328
509702,IBM,1973-09-17,16.252389907836914
509703,IBM,1973-09-18,15.505496978759766
509704,IBM,1973-09-19,16.177701950073242
509705,IBM,1973-09-20,16.058198928833008
509706,IBM,1973-09-21,15.535372734069824
509707,IBM,1973-09-24,15.027485847473145
509708,IBM,1973-09-25,15.505496978759766
509709,IBM,1973-09-26,15.5652494430542
509710,IBM,1973-09-27,15.535372734069824
509711,IBM,1973-09-28,15.41586971282959
509712,IBM,1973-10-01,15.40093231201172
509713,IBM,1973-10-02,15.266490936279297
509714,IBM,1973-10-03,14.848231315612791
509715,IBM,1973-10-04,15.027485847473145
509716,IBM,1973-10-05,15.505496978759766
509717,IBM,1973-10-08,15.639938354492188
509718,IBM,1973-10-09,15.639938354492188
509719,IBM,1973-10-10,16.37189292907715
509720,IBM,1973-10-11,16.79015350341797
509721,IBM,1973-10-12,16.849903106689453
509722,IBM,1973-10-15,16.685588836669922
509723,IBM,1973-10-16,16.842435836791992
509724,IBM,1973-10-17,16.92459487915039
509725,IBM,1973-10-18,17.178537368774414
509726,IBM,1973-10-19,17.417543411254883
509727,IBM,1973-10-22,16.73040199279785
509728,IBM,1973-10-23,17.088909149169922
509729,IBM,1973-10-24,17.178537368774414
509730,IBM,1973-10-25,17.268163681030273
509731,IBM,1973-10-26,17.05903434753418
509732,IBM,1973-10-29,17.029159545898438
509733,IBM,1973-10-30,16.64077377319336
509734,IBM,1973-10-31,16.745338439941406
509735,IBM,1973-11-01,16.805091857910156
509736,IBM,1973-11-02,16.745338439941406
509737,IBM,1973-11-05,16.536209106445312
509738,IBM,1973-11-06,16.491395950317383
509739,IBM,1973-11-07,16.536209106445312
509740,IBM,1973-11-08,16.86484146118164
509741,IBM,1973-11-09,16.633304595947266
509742,IBM,1973-11-12,16.984344482421875
509743,IBM,1973-11-13,17.312978744506836
509744,IBM,1973-11-14,17.148662567138672
509745,IBM,1973-11-15,16.73040199279785
509746,IBM,1973-11-16,16.999282836914062
509747,IBM,1973-11-19,16.491395950317383
509748,IBM,1973-11-20,16.252389907836914
509749,IBM,1973-11-21,16.536209106445312
509750,IBM,1973-11-23,16.28226661682129
509751,IBM,1973-11-26,15.893880844116213
509752,IBM,1973-11-27,15.744503021240234
509753,IBM,1973-11-28,16.08807373046875
509754,IBM,1973-11-29,15.893880844116213
509755,IBM,1973-11-30,15.83413028717041
509756,IBM,1973-12-03,15.445746421813965
509757,IBM,1973-12-04,15.251553535461426
509758,IBM,1973-12-05,15.132051467895508
509759,IBM,1973-12-06,15.580185890197754
509760,IBM,1973-12-07,15.83413028717041
509761,IBM,1973-12-10,15.714627265930176
509762,IBM,1973-12-11,15.027485847473145
509763,IBM,1973-12-12,14.975202560424805
509764,IBM,1973-12-13,15.057360649108888
509765,IBM,1973-12-14,14.6988525390625
509766,IBM,1973-12-17,14.340344429016112
509767,IBM,1973-12-18,14.90798282623291
509768,IBM,1973-12-19,14.982671737670898
509769,IBM,1973-12-20,14.519598007202148
509770,IBM,1973-12-21,14.370220184326172
509771,IBM,1973-12-24,14.19096565246582
509772,IBM,1973-12-26,14.848231315612791
509773,IBM,1973-12-27,15.236616134643556
509774,IBM,1973-12-28,14.89304542541504
509775,IBM,1973-12-31,14.74366569519043
509776,IBM,1974-01-02,14.504660606384276
509777,IBM,1974-01-03,14.295531272888184
509778,IBM,1974-01-04,13.787643432617188
509779,IBM,1974-01-07,13.578513145446776
509780,IBM,1974-01-08,13.623327255249023
509781,IBM,1974-01-09,13.608388900756836
509782,IBM,1974-01-10,13.683077812194824
509783,IBM,1974-01-11,14.340344429016112
509784,IBM,1974-01-14,14.161089897155762
509785,IBM,1974-01-15,14.28806209564209
509786,IBM,1974-01-16,14.564412117004396
509787,IBM,1974-01-17,14.982671737670898
509788,IBM,1974-01-18,14.6988525390625
509789,IBM,1974-01-21,14.639101028442385
509790,IBM,1974-01-22,14.922921180725098
509791,IBM,1974-01-23,14.818355560302734
509792,IBM,1974-01-24,14.72872829437256
509793,IBM,1974-01-25,14.758604049682615
509794,IBM,1974-01-28,14.601757049560549
509795,IBM,1974-01-29,14.534536361694336
509796,IBM,1974-01-30,14.713790893554688
509797,IBM,1974-01-31,14.65403938293457
509798,IBM,1974-02-01,14.415033340454102
509799,IBM,1974-02-04,14.161089897155762
509800,IBM,1974-02-05,14.146151542663574
509801,IBM,1974-02-06,14.17602825164795
509802,IBM,1974-02-07,14.116275787353516
509803,IBM,1974-02-08,13.929553031921388
509804,IBM,1974-02-11,13.623327255249023
509805,IBM,1974-02-12,13.638264656066896
509806,IBM,1974-02-13,13.698016166687012
509807,IBM,1974-02-14,13.533699989318848
509808,IBM,1974-02-15,13.951959609985352
509809,IBM,1974-02-19,13.847394943237305
509810,IBM,1974-02-20,14.071462631225586
509811,IBM,1974-02-21,14.19096565246582
509812,IBM,1974-02-22,14.131214141845703
509813,IBM,1974-02-25,14.086400985717772
509814,IBM,1974-02-26,14.205903053283691
509815,IBM,1974-02-27,14.161089897155762
509816,IBM,1974-02-28,14.213372230529783
509817,IBM,1974-03-01,14.101338386535645
509818,IBM,1974-03-04,14.146151542663574
509819,IBM,1974-03-05,14.44490909576416
509820,IBM,1974-03-06,14.594287872314451
509821,IBM,1974-03-07,14.325406074523926
509822,IBM,1974-03-08,14.370220184326172
509823,IBM,1974-03-11,14.72872829437256
509824,IBM,1974-03-12,14.90798282623291
509825,IBM,1974-03-13,14.937858581542969
509826,IBM,1974-03-14,14.863168716430664
509827,IBM,1974-03-15,14.89304542541504
509828,IBM,1974-03-18,14.788479804992676
509829,IBM,1974-03-19,14.683915138244627
509830,IBM,1974-03-20,14.713790893554688
509831,IBM,1974-03-21,14.519598007202148
509832,IBM,1974-03-22,14.549473762512209
509833,IBM,1974-03-25,14.788479804992676
509834,IBM,1974-03-26,14.937858581542969
509835,IBM,1974-03-27,14.579350471496582
509836,IBM,1974-03-28,14.325406074523926
509837,IBM,1974-03-29,14.086400985717772
509838,IBM,1974-04-01,13.72789192199707
509839,IBM,1974-04-02,13.981836318969728
509840,IBM,1974-04-03,14.295531272888184
509841,IBM,1974-04-04,14.34781265258789
509842,IBM,1974-04-05,13.951959609985352
509843,IBM,1974-04-08,13.787643432617188
509844,IBM,1974-04-09,13.922083854675291
509845,IBM,1974-04-10,13.757767677307127
509846,IBM,1974-04-11,13.712953567504885
509847,IBM,1974-04-15,13.772706031799316
509848,IBM,1974-04-16,13.99677276611328
509849,IBM,1974-04-17,13.99677276611328
509850,IBM,1974-04-18,14.041586875915527
509851,IBM,1974-04-19,13.839925765991213
509852,IBM,1974-04-22,13.772706031799316
509853,IBM,1974-04-23,13.578513145446776
509854,IBM,1974-04-24,13.361913681030272
509855,IBM,1974-04-25,13.242411613464355
509856,IBM,1974-04-26,13.473947525024414
509857,IBM,1974-04-29,13.414196968078612
509858,IBM,1974-04-30,13.578513145446776
509859,IBM,1974-05-01,13.742830276489258
509860,IBM,1974-05-02,13.705485343933104
509861,IBM,1974-05-03,13.51876163482666
509862,IBM,1974-05-06,13.399258613586426
509863,IBM,1974-05-07,13.630796432495115
509864,IBM,1974-05-08,13.503824234008787
509865,IBM,1974-05-09,13.772706031799316
509866,IBM,1974-05-10,13.384321212768556
509867,IBM,1974-05-13,13.234943389892578
509868,IBM,1974-05-14,13.324569702148438
509869,IBM,1974-05-15,13.287224769592283
509870,IBM,1974-05-16,13.145315170288086
509871,IBM,1974-05-17,13.040749549865724
509872,IBM,1974-05-20,13.040749549865724
509873,IBM,1974-05-21,12.99593734741211
509874,IBM,1974-05-22,12.913779258728027
509875,IBM,1974-05-23,12.92124843597412
509876,IBM,1974-05-24,13.070626258850098
509877,IBM,1974-05-28,12.966060638427734
509878,IBM,1974-05-29,12.585145950317385
509879,IBM,1974-05-30,12.816682815551758
509880,IBM,1974-05-31,12.697179794311523
509881,IBM,1974-06-03,13.085563659667969
509882,IBM,1974-06-04,13.175190925598145
509883,IBM,1974-06-05,13.16772174835205
509884,IBM,1974-06-06,13.593450546264648
509885,IBM,1974-06-07,13.698016166687012
509886,IBM,1974-06-10,13.757767677307127
509887,IBM,1974-06-11,13.533699989318848
509888,IBM,1974-06-12,13.4291353225708
509889,IBM,1974-06-13,13.593450546264648
509890,IBM,1974-06-14,13.309632301330566
509891,IBM,1974-06-17,13.070626258850098
509892,IBM,1974-06-18,12.906310081481934
509893,IBM,1974-06-19,12.936184883117676
509894,IBM,1974-06-20,12.771868705749512
509895,IBM,1974-06-21,12.727054595947266
509896,IBM,1974-06-24,12.891371726989746
509897,IBM,1974-06-25,13.234943389892578
509898,IBM,1974-06-26,12.92124843597412
509899,IBM,1974-06-27,12.667304039001465
509900,IBM,1974-06-28,12.712118148803713
509901,IBM,1974-07-01,12.712118148803713
509902,IBM,1974-07-02,12.637428283691406
509903,IBM,1974-07-03,12.54780101776123
509904,IBM,1974-07-05,12.29385757446289
509905,IBM,1974-07-08,11.890535354614258
509906,IBM,1974-07-09,12.054851531982422
509907,IBM,1974-07-10,11.81584644317627
509908,IBM,1974-07-11,11.875597953796388
509909,IBM,1974-07-12,12.8465576171875
509910,IBM,1974-07-15,13.085563659667969
509911,IBM,1974-07-16,12.771868705749512
509912,IBM,1974-07-17,13.01087474822998
509913,IBM,1974-07-18,12.966060638427734
509914,IBM,1974-07-19,13.01087474822998
509915,IBM,1974-07-22,13.137846946716309
509916,IBM,1974-07-23,13.279755592346191
509917,IBM,1974-07-24,13.205066680908203
509918,IBM,1974-07-25,12.831620216369627
509919,IBM,1974-07-26,12.32373332977295
509920,IBM,1974-07-29,12.129541397094728
509921,IBM,1974-07-30,12.398423194885254
509922,IBM,1974-07-31,12.047383308410645
509923,IBM,1974-08-01,12.054851531982422
509924,IBM,1974-08-02,11.995100021362305
509925,IBM,1974-08-05,12.204230308532717
509926,IBM,1974-08-06,12.473112106323242
509927,IBM,1974-08-07,12.831620216369627
509928,IBM,1974-08-08,12.458173751831056
509929,IBM,1974-08-09,12.458173751831056
509930,IBM,1974-08-12,12.129541397094728
509931,IBM,1974-08-13,12.084728240966797
509932,IBM,1974-08-14,11.950286865234377
509933,IBM,1974-08-15,11.950286865234377
509934,IBM,1974-08-16,11.8606595993042
509935,IBM,1974-08-19,11.756094932556152
509936,IBM,1974-08-20,11.935349464416504
509937,IBM,1974-08-21,11.472274780273438
509938,IBM,1974-08-22,11.517088890075684
509939,IBM,1974-08-23,11.352771759033203
509940,IBM,1974-08-26,11.561902046203612
509941,IBM,1974-08-27,11.472274780273438
509942,IBM,1974-08-28,11.427461624145508
509943,IBM,1974-08-29,11.278082847595217
509944,IBM,1974-08-30,11.472274780273438
509945,IBM,1974-09-03,10.964387893676758
509946,IBM,1974-09-04,10.755257606506348
509947,IBM,1974-09-05,10.88969898223877
509948,IBM,1974-09-06,10.695507049560549
509949,IBM,1974-09-09,10.336997985839844
509950,IBM,1974-09-10,10.247370719909668
509951,IBM,1974-09-11,9.866456031799316
509952,IBM,1974-09-12,9.351099014282228
509953,IBM,1974-09-13,9.082218170166016
509954,IBM,1974-09-16,9.537822723388672
509955,IBM,1974-09-17,9.672263145446776
509956,IBM,1974-09-18,9.948614120483398
509957,IBM,1974-09-19,10.187620162963867
509958,IBM,1974-09-20,10.247370719909668
509959,IBM,1974-09-23,10.112930297851562
509960,IBM,1974-09-24,9.963552474975586
509961,IBM,1974-09-25,9.858986854553224
509962,IBM,1974-09-26,9.799235343933104
509963,IBM,1974-09-27,9.61251163482666
509964,IBM,1974-09-30,9.50047779083252
509965,IBM,1974-10-01,9.575166702270508
509966,IBM,1974-10-02,9.530353546142578
509967,IBM,1974-10-03,9.425788879394531
509968,IBM,1974-10-04,9.336161613464355
509969,IBM,1974-10-07,9.806703567504885
509970,IBM,1974-10-08,9.679732322692873
509971,IBM,1974-10-09,10.277247428894045
509972,IBM,1974-10-10,10.523720741271973
509973,IBM,1974-10-11,10.635754585266112
509974,IBM,1974-10-14,10.695507049560549
509975,IBM,1974-10-15,10.5909423828125
509976,IBM,1974-10-16,10.583473205566406
509977,IBM,1974-10-17,10.755257606506348
509978,IBM,1974-10-18,11.009202003479004
509979,IBM,1974-10-21,11.502150535583496
509980,IBM,1974-10-22,11.218332290649414
509981,IBM,1974-10-23,10.874760627746582
509982,IBM,1974-10-24,10.829947471618652
509983,IBM,1974-10-25,10.5909423828125
509984,IBM,1974-10-28,10.800071716308594
509985,IBM,1974-10-29,11.457337379455566
509986,IBM,1974-10-30,11.532027244567873
509987,IBM,1974-10-31,11.300490379333496
509988,IBM,1974-11-01,11.442399978637695
509989,IBM,1974-11-04,11.32289695739746
509990,IBM,1974-11-05,11.703811645507812
509991,IBM,1974-11-06,10.994263648986816
509992,IBM,1974-11-07,11.18845558166504
509993,IBM,1974-11-08,11.382648468017578
509994,IBM,1974-11-11,11.352771759033203
509995,IBM,1974-11-12,11.054015159606934
509996,IBM,1974-11-13,11.039076805114746
509997,IBM,1974-11-14,10.882229804992676
509998,IBM,1974-11-15,10.770195960998535
509999,IBM,1974-11-18,10.389281272888184
510000,IBM,1974-11-19,10.127867698669434
510001,IBM,1974-11-20,10.068117141723633
510002,IBM,1974-11-21,10.247370719909668
510003,IBM,1974-11-22,10.187620162963867
510004,IBM,1974-11-25,10.396750450134276
510005,IBM,1974-11-26,10.576004028320312
510006,IBM,1974-11-27,10.6506929397583
510007,IBM,1974-11-29,10.5909423828125
510008,IBM,1974-12-02,10.202556610107422
510009,IBM,1974-12-03,10.045709609985352
510010,IBM,1974-12-04,10.14280605316162
510011,IBM,1974-12-05,9.933675765991213
510012,IBM,1974-12-06,9.829111099243164
510013,IBM,1974-12-09,10.068117141723633
510014,IBM,1974-12-10,10.277247428894045
510015,IBM,1974-12-11,10.262309074401855
510016,IBM,1974-12-12,10.127867698669434
510017,IBM,1974-12-13,9.993427276611328
510018,IBM,1974-12-16,9.873924255371094
510019,IBM,1974-12-17,10.254839897155762
510020,IBM,1974-12-18,10.157744407653809
510021,IBM,1974-12-19,10.097991943359377
510022,IBM,1974-12-20,10.127867698669434
510023,IBM,1974-12-23,9.903800010681152
510024,IBM,1974-12-24,10.000896453857422
510025,IBM,1974-12-26,9.858986854553224
510026,IBM,1974-12-27,9.694669723510742
510027,IBM,1974-12-30,9.814172744750977
510028,IBM,1974-12-31,10.038241386413574
510029,IBM,1975-01-02,10.09052276611328
510030,IBM,1975-01-03,10.0083646774292
510031,IBM,1975-01-06,9.956083297729492
510032,IBM,1975-01-07,9.903800010681152
510033,IBM,1975-01-08,9.754422187805176
510034,IBM,1975-01-09,10.068117141723633
510035,IBM,1975-01-10,10.232433319091797
510036,IBM,1975-01-13,10.112930297851562
510037,IBM,1975-01-14,10.053178787231444
510038,IBM,1975-01-15,9.76935863494873
510039,IBM,1975-01-16,9.605043411254885
510040,IBM,1975-01-17,9.448196411132812
510041,IBM,1975-01-20,9.560229301452637
510042,IBM,1975-01-21,9.537822723388672
510043,IBM,1975-01-22,9.76935863494873
510044,IBM,1975-01-23,9.739483833312988
510045,IBM,1975-01-24,9.732014656066896
510046,IBM,1975-01-27,9.732014656066896
510047,IBM,1975-01-28,10.740320205688477
510048,IBM,1975-01-29,11.18845558166504
510049,IBM,1975-01-30,10.927042961120604
510050,IBM,1975-01-31,11.248207092285156
510051,IBM,1975-02-03,11.532027244567873
510052,IBM,1975-02-04,11.457337379455566
510053,IBM,1975-02-05,11.94281768798828
510054,IBM,1975-02-06,11.711280822753906
510055,IBM,1975-02-07,11.808377265930176
510056,IBM,1975-02-10,11.868128776550291
510057,IBM,1975-02-11,12.047383308410645
510058,IBM,1975-02-12,12.562739372253418
510059,IBM,1975-02-13,12.876434326171877
510060,IBM,1975-02-14,13.15278434753418
510061,IBM,1975-02-18,12.667304039001465
510062,IBM,1975-02-19,13.01087474822998
510063,IBM,1975-02-20,13.01087474822998
510064,IBM,1975-02-21,13.040749549865724
510065,IBM,1975-02-24,12.667304039001465
510066,IBM,1975-02-25,12.398423194885254
510067,IBM,1975-02-26,12.667304039001465
510068,IBM,1975-02-27,12.682242393493652
510069,IBM,1975-02-28,12.876434326171877
510070,IBM,1975-03-03,13.145315170288086
510071,IBM,1975-03-04,12.816682815551758
510072,IBM,1975-03-05,12.86896514892578
510073,IBM,1975-03-06,13.100502014160156
510074,IBM,1975-03-07,12.966060638427734
510075,IBM,1975-03-10,13.115440368652344
510076,IBM,1975-03-11,12.876434326171877
510077,IBM,1975-03-12,12.727054595947266
510078,IBM,1975-03-13,12.966060638427734
510079,IBM,1975-03-14,12.876434326171877
510080,IBM,1975-03-17,13.070626258850098
510081,IBM,1975-03-18,12.831620216369627
510082,IBM,1975-03-19,12.816682815551758
510083,IBM,1975-03-20,12.517925262451172
510084,IBM,1975-03-21,12.495518684387209
510085,IBM,1975-03-24,12.22663688659668
510086,IBM,1975-03-25,12.54780101776123
510087,IBM,1975-03-26,12.540331840515137
510088,IBM,1975-03-27,12.398423194885254
510089,IBM,1975-03-31,12.346139907836914
510090,IBM,1975-04-01,12.316264152526855
510091,IBM,1975-04-02,12.174354553222656
510092,IBM,1975-04-03,11.83078384399414
510093,IBM,1975-04-04,11.83078384399414
510094,IBM,1975-04-07,11.823314666748049
510095,IBM,1975-04-08,12.03991413116455
510096,IBM,1975-04-09,12.517925262451172
510097,IBM,1975-04-10,12.43576717376709
510098,IBM,1975-04-11,12.24904441833496
510099,IBM,1975-04-14,12.517925262451172
510100,IBM,1975-04-15,12.517925262451172
510101,IBM,1975-04-16,12.712118148803713
510102,IBM,1975-04-17,12.697179794311523
510103,IBM,1975-04-18,12.510457038879396
510104,IBM,1975-04-21,12.771868705749512
510105,IBM,1975-04-22,12.659834861755373
510106,IBM,1975-04-23,12.428297996520996
510107,IBM,1975-04-24,12.361078262329102
510108,IBM,1975-04-25,12.308794975280762
510109,IBM,1975-04-28,12.099664688110352
510110,IBM,1975-04-29,12.084728240966797
510111,IBM,1975-04-30,12.540331840515137
510112,IBM,1975-05-01,12.5029878616333
510113,IBM,1975-05-02,12.405891418457031
510114,IBM,1975-05-05,12.771868705749512
510115,IBM,1975-05-06,12.532862663269045
510116,IBM,1975-05-07,12.68971061706543
510117,IBM,1975-05-08,12.532862663269045
510118,IBM,1975-05-09,12.816682815551758
510119,IBM,1975-05-12,12.906310081481934
510120,IBM,1975-05-13,13.354446411132812
510121,IBM,1975-05-14,13.354446411132812
510122,IBM,1975-05-15,12.99593734741211
510123,IBM,1975-05-16,12.94365406036377
510124,IBM,1975-05-19,13.085563659667969
510125,IBM,1975-05-20,12.906310081481934
510126,IBM,1975-05-21,12.712118148803713
510127,IBM,1975-05-22,12.7868070602417
510128,IBM,1975-05-23,13.078095436096191
510129,IBM,1975-05-27,12.913779258728027
510130,IBM,1975-05-28,12.749462127685549
510131,IBM,1975-05-29,12.697179794311523
510132,IBM,1975-05-30,12.8465576171875
510133,IBM,1975-06-02,13.025813102722168
510134,IBM,1975-06-03,13.05568790435791
510135,IBM,1975-06-04,12.94365406036377
510136,IBM,1975-06-05,13.025813102722168
510137,IBM,1975-06-06,12.75693130493164
510138,IBM,1975-06-09,12.667304039001465
510139,IBM,1975-06-10,12.637428283691406
510140,IBM,1975-06-11,12.562739372253418
510141,IBM,1975-06-12,12.458173751831056
510142,IBM,1975-06-13,12.316264152526855
510143,IBM,1975-06-16,12.443236351013184
510144,IBM,1975-06-17,12.159417152404783
510145,IBM,1975-06-18,12.204230308532717
510146,IBM,1975-06-19,12.45070457458496
510147,IBM,1975-06-20,12.331201553344728
510148,IBM,1975-06-23,12.727054595947266
510149,IBM,1975-06-24,12.637428283691406
510150,IBM,1975-06-25,12.577676773071287
510151,IBM,1975-06-26,12.5029878616333
510152,IBM,1975-06-27,12.48805046081543
510153,IBM,1975-06-30,12.48805046081543
510154,IBM,1975-07-01,12.458173751831056
510155,IBM,1975-07-02,12.361078262329102
510156,IBM,1975-07-03,12.33867073059082
510157,IBM,1975-07-07,12.189292907714844
510158,IBM,1975-07-08,12.316264152526855
510159,IBM,1975-07-09,12.517925262451172
510160,IBM,1975-07-10,12.234106063842772
510161,IBM,1975-07-11,12.27892017364502
510162,IBM,1975-07-14,12.428297996520996
510163,IBM,1975-07-15,12.353609085083008
510164,IBM,1975-07-16,12.22663688659668
510165,IBM,1975-07-17,12.092196464538574
510166,IBM,1975-07-18,12.062320709228516
510167,IBM,1975-07-21,12.010038375854492
510168,IBM,1975-07-22,11.800908088684082
510169,IBM,1975-07-23,11.532027244567873
510170,IBM,1975-07-24,11.60671615600586
510171,IBM,1975-07-25,11.382648468017578
510172,IBM,1975-07-28,11.390116691589355
510173,IBM,1975-07-29,11.472274780273438
510174,IBM,1975-07-30,11.644061088562012
510175,IBM,1975-07-31,11.36771011352539
510176,IBM,1975-08-01,11.307958602905272
510177,IBM,1975-08-04,11.218332290649414
510178,IBM,1975-08-05,11.016671180725098
510179,IBM,1975-08-06,11.11376667022705
510180,IBM,1975-08-07,10.9345121383667
510181,IBM,1975-08-08,10.755257606506348
510182,IBM,1975-08-11,10.964387893676758
510183,IBM,1975-08-12,10.874760627746582
510184,IBM,1975-08-13,10.605879783630373
510185,IBM,1975-08-14,10.740320205688477
510186,IBM,1975-08-15,10.88969898223877
510187,IBM,1975-08-18,10.874760627746582
510188,IBM,1975-08-19,10.6506929397583
510189,IBM,1975-08-20,10.546128273010254
510190,IBM,1975-08-21,10.605879783630373
510191,IBM,1975-08-22,10.770195960998535
510192,IBM,1975-08-25,10.874760627746582
510193,IBM,1975-08-26,10.6506929397583
510194,IBM,1975-08-27,10.81501007080078
510195,IBM,1975-08-28,11.128705024719238
510196,IBM,1975-08-29,11.128705024719238
510197,IBM,1975-09-02,10.829947471618652
510198,IBM,1975-09-03,10.919574737548828
510199,IBM,1975-09-04,10.874760627746582
510200,IBM,1975-09-05,10.755257606506348
510201,IBM,1975-09-08,10.964387893676758
510202,IBM,1975-09-09,10.695507049560549
510203,IBM,1975-09-10,10.755257606506348
510204,IBM,1975-09-11,10.829947471618652
510205,IBM,1975-09-12,10.755257606506348
510206,IBM,1975-09-15,10.74778938293457
510207,IBM,1975-09-16,10.643223762512209
510208,IBM,1975-09-17,10.740320205688477
510209,IBM,1975-09-18,11.128705024719238
510210,IBM,1975-09-19,11.307958602905272
510211,IBM,1975-09-22,11.14364242553711
510212,IBM,1975-09-23,11.263145446777344
510213,IBM,1975-09-24,11.412524223327637
510214,IBM,1975-09-25,11.472274780273438
510215,IBM,1975-09-26,11.711280822753906
510216,IBM,1975-09-29,11.39758586883545
510217,IBM,1975-09-30,11.248207092285156
510218,IBM,1975-10-01,10.956918716430664
510219,IBM,1975-10-02,11.278082847595217
510220,IBM,1975-10-03,11.66646671295166
510221,IBM,1975-10-06,12.010038375854492
510222,IBM,1975-10-07,12.024975776672363
510223,IBM,1975-10-08,12.308794975280762
510224,IBM,1975-10-09,12.263981819152832
510225,IBM,1975-10-10,12.308794975280762
510226,IBM,1975-10-13,12.577676773071287
510227,IBM,1975-10-14,12.458173751831056
510228,IBM,1975-10-15,12.473112106323242
510229,IBM,1975-10-16,12.510457038879396
510230,IBM,1975-10-17,12.383484840393066
510231,IBM,1975-10-20,12.637428283691406
510232,IBM,1975-10-21,12.719587326049805
510233,IBM,1975-10-22,12.741992950439451
510234,IBM,1975-10-23,12.86896514892578
510235,IBM,1975-10-24,12.48805046081543
510236,IBM,1975-10-27,12.61502170562744
510237,IBM,1975-10-28,12.8465576171875
510238,IBM,1975-10-29,12.607552528381348
510239,IBM,1975-10-30,12.61502170562744
510240,IBM,1975-10-31,12.682242393493652
510241,IBM,1975-11-03,12.62248992919922
510242,IBM,1975-11-04,12.75693130493164
510243,IBM,1975-11-05,12.891371726989746
510244,IBM,1975-11-06,12.966060638427734
510245,IBM,1975-11-07,12.92124843597412
510246,IBM,1975-11-10,12.94365406036377
510247,IBM,1975-11-11,13.130377769470217
510248,IBM,1975-11-12,13.4291353225708
510249,IBM,1975-11-13,13.227474212646484
510250,IBM,1975-11-14,13.29469394683838
510251,IBM,1975-11-17,13.444072723388672
510252,IBM,1975-11-18,13.16772174835205
510253,IBM,1975-11-19,13.115440368652344
510254,IBM,1975-11-20,13.205066680908203
510255,IBM,1975-11-21,13.249879837036133
510256,IBM,1975-11-24,13.279755592346191
510257,IBM,1975-11-25,13.421666145324709
510258,IBM,1975-11-26,13.444072723388672
510259,IBM,1975-11-28,13.526230812072754
510260,IBM,1975-12-01,13.391790390014648
510261,IBM,1975-12-02,13.190129280090332
510262,IBM,1975-12-03,13.085563659667969
510263,IBM,1975-12-04,13.15278434753418
510264,IBM,1975-12-05,12.824151992797852
510265,IBM,1975-12-08,12.8465576171875
510266,IBM,1975-12-09,12.89884090423584
510267,IBM,1975-12-10,12.99593734741211
510268,IBM,1975-12-11,12.831620216369627
510269,IBM,1975-12-12,12.883902549743652
510270,IBM,1975-12-15,12.951123237609863
510271,IBM,1975-12-16,13.137846946716309
510272,IBM,1975-12-17,13.130377769470217
510273,IBM,1975-12-18,13.115440368652344
510274,IBM,1975-12-19,13.01087474822998
510275,IBM,1975-12-22,12.906310081481934
510276,IBM,1975-12-23,13.145315170288086
510277,IBM,1975-12-24,13.339508056640623
510278,IBM,1975-12-26,13.339508056640623
510279,IBM,1975-12-29,13.29469394683838
510280,IBM,1975-12-30,13.339508056640623
510281,IBM,1975-12-31,13.399258613586426
510282,IBM,1976-01-02,13.533699989318848
510283,IBM,1976-01-05,13.742830276489258
510284,IBM,1976-01-06,13.705485343933104
510285,IBM,1976-01-07,13.653203010559082
510286,IBM,1976-01-08,13.765236854553224
510287,IBM,1976-01-09,13.817519187927246
510288,IBM,1976-01-12,14.086400985717772
510289,IBM,1976-01-13,13.99677276611328
510290,IBM,1976-01-14,14.415033340454102
510291,IBM,1976-01-15,14.317936897277832
510292,IBM,1976-01-16,14.459847450256348
510293,IBM,1976-01-19,14.937858581542969
510294,IBM,1976-01-20,15.109643936157228
510295,IBM,1976-01-21,14.788479804992676
510296,IBM,1976-01-22,14.937858581542969
510297,IBM,1976-01-23,15.191802024841309
510298,IBM,1976-01-26,15.191802024841309
510299,IBM,1976-01-27,14.930390357971191
510300,IBM,1976-01-28,14.997610092163086
510301,IBM,1976-01-29,15.32624340057373
510302,IBM,1976-01-30,15.40093231201172
510303,IBM,1976-02-02,15.490558624267578
510304,IBM,1976-02-03,15.59512424468994
510305,IBM,1976-02-04,15.759441375732422
510306,IBM,1976-02-05,15.41586971282959
510307,IBM,1976-02-06,15.17686367034912
510308,IBM,1976-02-09,15.14698886871338
510309,IBM,1976-02-10,15.41586971282959
510310,IBM,1976-02-11,15.251553535461426
510311,IBM,1976-02-12,15.087237358093262
510312,IBM,1976-02-13,15.17686367034912
510313,IBM,1976-02-17,15.124582290649414
510314,IBM,1976-02-18,15.281429290771484
510315,IBM,1976-02-19,15.610061645507812
510316,IBM,1976-02-20,15.65487575531006
510317,IBM,1976-02-23,15.550311088562012
510318,IBM,1976-02-24,15.6847505569458
510319,IBM,1976-02-25,15.535372734069824
510320,IBM,1976-02-26,15.296366691589355
510321,IBM,1976-02-27,15.27396011352539
510322,IBM,1976-03-01,15.490558624267578
510323,IBM,1976-03-02,15.490558624267578
510324,IBM,1976-03-03,15.498027801513672
510325,IBM,1976-03-04,15.311305046081545
510326,IBM,1976-03-05,15.385993957519531
510327,IBM,1976-03-08,15.535372734069824
510328,IBM,1976-03-09,15.460683822631836
510329,IBM,1976-03-10,15.639938354492188
510330,IBM,1976-03-11,15.878944396972656
510331,IBM,1976-03-12,15.625
510332,IBM,1976-03-15,15.51296615600586
510333,IBM,1976-03-16,15.647406578063965
510334,IBM,1976-03-17,15.423338890075684
510335,IBM,1976-03-18,15.41586971282959
510336,IBM,1976-03-19,15.460683822631836
510337,IBM,1976-03-22,15.430808067321776
510338,IBM,1976-03-23,15.65487575531006
510339,IBM,1976-03-24,15.639938354492188
510340,IBM,1976-03-25,15.445746421813965
510341,IBM,1976-03-26,15.505496978759766
510342,IBM,1976-03-29,15.550311088562012
510343,IBM,1976-03-30,15.550311088562012
510344,IBM,1976-03-31,15.65487575531006
510345,IBM,1976-04-01,15.639938354492188
510346,IBM,1976-04-02,15.953633308410645
510347,IBM,1976-04-05,16.252389907836914
510348,IBM,1976-04-06,16.117948532104492
510349,IBM,1976-04-07,16.073135375976562
510350,IBM,1976-04-08,16.028322219848633
510351,IBM,1976-04-09,16.00591468811035
510352,IBM,1976-04-12,15.632469177246094
510353,IBM,1976-04-13,15.744503021240234
510354,IBM,1976-04-14,15.266490936279297
510355,IBM,1976-04-15,15.32624340057373
510356,IBM,1976-04-19,15.4830904006958
510357,IBM,1976-04-20,15.610061645507812
510358,IBM,1976-04-21,15.5652494430542
510359,IBM,1976-04-22,15.535372734069824
510360,IBM,1976-04-23,15.453214645385742
510361,IBM,1976-04-26,15.490558624267578
510362,IBM,1976-04-27,15.288898468017578
510363,IBM,1976-04-28,15.296366691589355
510364,IBM,1976-04-29,15.14698886871338
510365,IBM,1976-04-30,15.139519691467283
510366,IBM,1976-05-03,14.878107070922852
510367,IBM,1976-05-04,15.087237358093262
510368,IBM,1976-05-05,14.937858581542969
510369,IBM,1976-05-06,14.915452003479004
510370,IBM,1976-05-07,14.967734336853027
510371,IBM,1976-05-10,15.41586971282959
510372,IBM,1976-05-11,15.32624340057373
510373,IBM,1976-05-12,15.356119155883787
510374,IBM,1976-05-13,15.266490936279297
510375,IBM,1976-05-14,15.072299003601074
510376,IBM,1976-05-17,15.072299003601074
510377,IBM,1976-05-18,15.11711311340332
510378,IBM,1976-05-19,15.16192626953125
510379,IBM,1976-05-20,15.356119155883787
510380,IBM,1976-05-21,15.14698886871338
510381,IBM,1976-05-24,14.922921180725098
510382,IBM,1976-05-25,14.997610092163086
510383,IBM,1976-05-26,14.937858581542969
510384,IBM,1976-05-27,15.132051467895508
510385,IBM,1976-05-28,15.333711624145508
510386,IBM,1976-06-01,15.17686367034912
510387,IBM,1976-06-02,15.385993957519531
510388,IBM,1976-06-03,15.296366691589355
510389,IBM,1976-06-04,15.11711311340332
510390,IBM,1976-06-07,15.139519691467283
510391,IBM,1976-06-08,15.11711311340332
510392,IBM,1976-06-09,15.132051467895508
510393,IBM,1976-06-10,15.266490936279297
510394,IBM,1976-06-11,15.40093231201172
510395,IBM,1976-06-14,15.550311088562012
510396,IBM,1976-06-15,15.475621223449709
510397,IBM,1976-06-16,15.669814109802246
510398,IBM,1976-06-17,16.073135375976562
510399,IBM,1976-06-18,15.893880844116213
510400,IBM,1976-06-21,16.162763595581055
510401,IBM,1976-06-22,16.058198928833008
510402,IBM,1976-06-23,16.252389907836914
510403,IBM,1976-06-24,16.446582794189453
510404,IBM,1976-06-25,16.401769638061523
510405,IBM,1976-06-28,16.349485397338867
510406,IBM,1976-06-29,16.461519241333008
510407,IBM,1976-06-30,16.536209106445312
510408,IBM,1976-07-01,16.401769638061523
510409,IBM,1976-07-02,16.491395950317383
510410,IBM,1976-07-06,16.431644439697266
510411,IBM,1976-07-07,16.610898971557617
510412,IBM,1976-07-08,16.521272659301758
510413,IBM,1976-07-09,16.610898971557617
510414,IBM,1976-07-12,16.715463638305664
510415,IBM,1976-07-13,16.588491439819336
510416,IBM,1976-07-14,16.52873992919922
510417,IBM,1976-07-15,16.50633430480957
510418,IBM,1976-07-16,16.386831283569336
510419,IBM,1976-07-19,16.252389907836914
510420,IBM,1976-07-20,16.162763595581055
510421,IBM,1976-07-21,16.192638397216797
510422,IBM,1976-07-22,16.28226661682129
510423,IBM,1976-07-23,16.31214141845703
510424,IBM,1976-07-26,16.461519241333008
510425,IBM,1976-07-27,16.2673282623291
510426,IBM,1976-07-28,16.31214141845703
510427,IBM,1976-07-29,16.31214141845703
510428,IBM,1976-07-30,16.259859085083008
510429,IBM,1976-08-02,16.237451553344727
510430,IBM,1976-08-03,16.48392677307129
510431,IBM,1976-08-04,16.536209106445312
510432,IBM,1976-08-05,16.409238815307617
510433,IBM,1976-08-06,16.446582794189453
510434,IBM,1976-08-09,16.401769638061523
510435,IBM,1976-08-10,16.64077377319336
510436,IBM,1976-08-11,16.57355308532715
510437,IBM,1976-08-12,16.581022262573242
510438,IBM,1976-08-13,16.625837326049805
510439,IBM,1976-08-16,16.693056106567383
510440,IBM,1976-08-17,16.73040199279785
510441,IBM,1976-08-18,16.700525283813477
510442,IBM,1976-08-19,16.446582794189453
510443,IBM,1976-08-20,16.31214141845703
510444,IBM,1976-08-23,16.342016220092773
510445,IBM,1976-08-24,16.103010177612305
510446,IBM,1976-08-25,16.252389907836914
510447,IBM,1976-08-26,16.06566619873047
510448,IBM,1976-08-27,16.117948532104492
510449,IBM,1976-08-30,16.2673282623291
510450,IBM,1976-08-31,16.349485397338867
510451,IBM,1976-09-01,16.543678283691406
510452,IBM,1976-09-02,16.513803482055664
510453,IBM,1976-09-03,16.64077377319336
510454,IBM,1976-09-07,16.73040199279785
510455,IBM,1976-09-08,16.5511474609375
510456,IBM,1976-09-09,16.610898971557617
510457,IBM,1976-09-10,16.700525283813477
510458,IBM,1976-09-13,16.588491439819336
510459,IBM,1976-09-14,16.610898971557617
510460,IBM,1976-09-15,16.625837326049805
510461,IBM,1976-09-16,16.969406127929688
510462,IBM,1976-09-17,16.969406127929688
510463,IBM,1976-09-20,16.984344482421875
510464,IBM,1976-09-21,17.1934757232666
510465,IBM,1976-09-22,17.05903434753418
510466,IBM,1976-09-23,16.984344482421875
510467,IBM,1976-09-24,16.954469680786133
510468,IBM,1976-09-27,17.133724212646484
510469,IBM,1976-09-28,16.961938858032227
510470,IBM,1976-09-29,16.82002830505371
510471,IBM,1976-09-30,16.812559127807617
510472,IBM,1976-10-01,16.760276794433594
510473,IBM,1976-10-04,16.73040199279785
510474,IBM,1976-10-05,16.670650482177734
510475,IBM,1976-10-06,16.700525283813477
510476,IBM,1976-10-07,16.805091857910156
510477,IBM,1976-10-08,16.625837326049805
510478,IBM,1976-10-11,16.610898971557617
510479,IBM,1976-10-12,16.237451553344727
510480,IBM,1976-10-13,16.28226661682129
510481,IBM,1976-10-14,15.804253578186035
510482,IBM,1976-10-15,15.6847505569458
510483,IBM,1976-10-18,15.751972198486328
510484,IBM,1976-10-19,15.744503021240234
510485,IBM,1976-10-20,15.744503021240234
510486,IBM,1976-10-21,15.371055603027344
510487,IBM,1976-10-22,15.32624340057373
510488,IBM,1976-10-25,15.505496978759766
510489,IBM,1976-10-26,15.744503021240234
510490,IBM,1976-10-27,15.893880844116213
510491,IBM,1976-10-28,15.92375659942627
510492,IBM,1976-10-29,16.237451553344727
510493,IBM,1976-11-01,16.207576751708984
510494,IBM,1976-11-03,16.013383865356445
510495,IBM,1976-11-04,15.97603988647461
510496,IBM,1976-11-05,15.669814109802246
510497,IBM,1976-11-08,15.505496978759766
510498,IBM,1976-11-09,15.550311088562012
510499,IBM,1976-11-10,15.59512424468994
510500,IBM,1976-11-11,15.804253578186035
510501,IBM,1976-11-12,15.65487575531006
510502,IBM,1976-11-15,15.789316177368164
510503,IBM,1976-11-16,15.744503021240234
510504,IBM,1976-11-17,15.983509063720703
510505,IBM,1976-11-18,16.192638397216797
510506,IBM,1976-11-19,16.13288688659668
510507,IBM,1976-11-22,16.22251319885254
510508,IBM,1976-11-23,16.095542907714844
510509,IBM,1976-11-24,16.2673282623291
510510,IBM,1976-11-26,16.379362106323242
510511,IBM,1976-11-29,16.215045928955078
510512,IBM,1976-11-30,16.192638397216797
510513,IBM,1976-12-01,16.103010177612305
510514,IBM,1976-12-02,16.103010177612305
510515,IBM,1976-12-03,16.252389907836914
510516,IBM,1976-12-06,16.31214141845703
510517,IBM,1976-12-07,16.177701950073242
510518,IBM,1976-12-08,16.297203063964844
510519,IBM,1976-12-09,16.22251319885254
510520,IBM,1976-12-10,16.192638397216797
510521,IBM,1976-12-13,16.13288688659668
510522,IBM,1976-12-14,16.125417709350586
510523,IBM,1976-12-15,16.058198928833008
510524,IBM,1976-12-16,15.968570709228516
510525,IBM,1976-12-17,15.83413028717041
510526,IBM,1976-12-20,15.878944396972656
510527,IBM,1976-12-21,16.15529441833496
510528,IBM,1976-12-22,16.147825241088867
510529,IBM,1976-12-23,16.229982376098633
510530,IBM,1976-12-27,16.581022262573242
510531,IBM,1976-12-28,16.64077377319336
510532,IBM,1976-12-29,16.521272659301758
510533,IBM,1976-12-30,16.760276794433594
510534,IBM,1976-12-31,16.678119659423828
510535,IBM,1977-01-03,16.521272659301758
510536,IBM,1977-01-04,16.31214141845703
510537,IBM,1977-01-05,16.37189292907715
510538,IBM,1977-01-06,16.37189292907715
510539,IBM,1977-01-07,16.252389907836914
510540,IBM,1977-01-10,16.207576751708984
510541,IBM,1977-01-11,16.073135375976562
510542,IBM,1977-01-12,16.073135375976562
510543,IBM,1977-01-13,16.162763595581055
510544,IBM,1977-01-14,16.162763595581055
510545,IBM,1977-01-17,16.31214141845703
510546,IBM,1977-01-18,16.446582794189453
510547,IBM,1977-01-19,16.581022262573242
510548,IBM,1977-01-20,16.31214141845703
510549,IBM,1977-01-21,16.37189292907715
510550,IBM,1977-01-24,16.237451553344727
510551,IBM,1977-01-25,16.117948532104492
510552,IBM,1977-01-26,16.028322219848633
510553,IBM,1977-01-27,16.04326057434082
510554,IBM,1977-01-28,16.28226661682129
510555,IBM,1977-01-31,16.446582794189453
510556,IBM,1977-02-01,16.521272659301758
510557,IBM,1977-02-02,16.386831283569336
510558,IBM,1977-02-03,16.20010757446289
510559,IBM,1977-02-04,16.073135375976562
510560,IBM,1977-02-07,16.162763595581055
510561,IBM,1977-02-08,16.13288688659668
510562,IBM,1977-02-09,16.013383865356445
510563,IBM,1977-02-10,16.073135375976562
510564,IBM,1977-02-11,15.953633308410645
510565,IBM,1977-02-14,16.386831283569336
510566,IBM,1977-02-15,16.2673282623291
510567,IBM,1977-02-16,16.22251319885254
510568,IBM,1977-02-17,16.162763595581055
510569,IBM,1977-02-18,16.140356063842773
510570,IBM,1977-02-22,16.476457595825195
510571,IBM,1977-02-23,16.50633430480957
510572,IBM,1977-02-24,16.461519241333008
510573,IBM,1977-02-25,16.461519241333008
510574,IBM,1977-02-28,16.491395950317383
510575,IBM,1977-03-01,16.5511474609375
510576,IBM,1977-03-02,16.521272659301758
510577,IBM,1977-03-03,16.625837326049805
510578,IBM,1977-03-04,16.610898971557617
510579,IBM,1977-03-07,16.760276794433594
510580,IBM,1977-03-08,16.737869262695312
510581,IBM,1977-03-09,16.70799446105957
510582,IBM,1977-03-10,16.999282836914062
510583,IBM,1977-03-11,16.92459487915039
510584,IBM,1977-03-14,16.969406127929688
510585,IBM,1977-03-15,17.044097900390625
510586,IBM,1977-03-16,16.969406127929688
510587,IBM,1977-03-17,16.939531326293945
510588,IBM,1977-03-18,16.939531326293945
510589,IBM,1977-03-21,16.92459487915039
510590,IBM,1977-03-22,17.05903434753418
510591,IBM,1977-03-23,16.879779815673828
510592,IBM,1977-03-24,16.737869262695312
510593,IBM,1977-03-25,16.581022262573242
510594,IBM,1977-03-28,16.685588836669922
510595,IBM,1977-03-29,16.767745971679688
510596,IBM,1977-03-30,16.52873992919922
510597,IBM,1977-03-31,16.521272659301758
510598,IBM,1977-04-01,16.610898971557617
510599,IBM,1977-04-04,16.476457595825195
510600,IBM,1977-04-05,16.401769638061523
510601,IBM,1977-04-06,16.461519241333008
510602,IBM,1977-04-07,16.536209106445312
510603,IBM,1977-04-11,16.52873992919922
510604,IBM,1977-04-12,16.655712127685547
510605,IBM,1977-04-13,16.35695457458496
510606,IBM,1977-04-14,16.252389907836914
510607,IBM,1977-04-15,16.28226661682129
510608,IBM,1977-04-18,16.252389907836914
510609,IBM,1977-04-19,16.20010757446289
510610,IBM,1977-04-20,16.13288688659668
510611,IBM,1977-04-21,15.774378776550291
510612,IBM,1977-04-22,15.41586971282959
510613,IBM,1977-04-25,15.430808067321776
510614,IBM,1977-04-26,15.505496978759766
510615,IBM,1977-04-27,15.610061645507812
510616,IBM,1977-04-28,15.520435333251951
510617,IBM,1977-04-29,15.460683822631836
510618,IBM,1977-05-02,15.535372734069824
510619,IBM,1977-05-03,15.610061645507812
510620,IBM,1977-05-04,15.707158088684082
510621,IBM,1977-05-05,15.5652494430542
510622,IBM,1977-05-06,15.311305046081545
510623,IBM,1977-05-09,15.251553535461426
510624,IBM,1977-05-10,15.251553535461426
510625,IBM,1977-05-11,15.102174758911133
510626,IBM,1977-05-12,15.079768180847168
510627,IBM,1977-05-13,15.132051467895508
510628,IBM,1977-05-16,15.132051467895508
510629,IBM,1977-05-17,15.259021759033203
510630,IBM,1977-05-18,15.17686367034912
510631,IBM,1977-05-19,15.072299003601074
510632,IBM,1977-05-20,14.930390357971191
510633,IBM,1977-05-23,14.661507606506348
510634,IBM,1977-05-24,14.788479804992676
510635,IBM,1977-05-25,14.766073226928713
510636,IBM,1977-05-26,14.878107070922852
510637,IBM,1977-05-27,14.65403938293457
510638,IBM,1977-05-31,14.66897678375244
510639,IBM,1977-06-01,14.818355560302734
510640,IBM,1977-06-02,14.72872829437256
510641,IBM,1977-06-03,14.982671737670898
510642,IBM,1977-06-06,14.967734336853027
510643,IBM,1977-06-07,15.109643936157228
510644,IBM,1977-06-08,15.109643936157228
510645,IBM,1977-06-09,15.012548446655272
510646,IBM,1977-06-10,15.034955024719238
510647,IBM,1977-06-13,15.14698886871338
510648,IBM,1977-06-14,15.445746421813965
510649,IBM,1977-06-15,15.460683822631836
510650,IBM,1977-06-16,15.371055603027344
510651,IBM,1977-06-17,15.385993957519531
510652,IBM,1977-06-20,15.535372734069824
510653,IBM,1977-06-21,15.520435333251951
510654,IBM,1977-06-22,15.557780265808104
510655,IBM,1977-06-23,15.65487575531006
510656,IBM,1977-06-24,15.893880844116213
510657,IBM,1977-06-27,15.961101531982422
510658,IBM,1977-06-28,15.781847953796388
510659,IBM,1977-06-29,15.84906768798828
510660,IBM,1977-06-30,15.774378776550291
510661,IBM,1977-07-01,15.632469177246094
510662,IBM,1977-07-05,15.625
510663,IBM,1977-07-06,15.52790355682373
510664,IBM,1977-07-07,15.625
510665,IBM,1977-07-08,15.4830904006958
510666,IBM,1977-07-11,15.52790355682373
510667,IBM,1977-07-12,15.505496978759766
510668,IBM,1977-07-13,15.602593421936035
510669,IBM,1977-07-15,16.140356063842773
510670,IBM,1977-07-18,16.37189292907715
510671,IBM,1977-07-19,16.424175262451172
510672,IBM,1977-07-20,16.31214141845703
510673,IBM,1977-07-21,16.31214141845703
510674,IBM,1977-07-22,16.32707977294922
510675,IBM,1977-07-25,16.364423751831055
510676,IBM,1977-07-26,16.229982376098633
510677,IBM,1977-07-27,15.983509063720703
510678,IBM,1977-07-28,15.953633308410645
510679,IBM,1977-07-29,16.02085304260254
510680,IBM,1977-08-01,16.117948532104492
510681,IBM,1977-08-02,16.08807373046875
510682,IBM,1977-08-03,16.117948532104492
510683,IBM,1977-08-04,16.073135375976562
510684,IBM,1977-08-05,15.92375659942627
510685,IBM,1977-08-08,15.774378776550291
510686,IBM,1977-08-09,15.871475219726562
510687,IBM,1977-08-10,16.028322219848633
510688,IBM,1977-08-11,15.901350021362305
510689,IBM,1977-08-12,15.893880844116213
510690,IBM,1977-08-15,16.095542907714844
510691,IBM,1977-08-16,15.998446464538574
510692,IBM,1977-08-17,16.058198928833008
510693,IBM,1977-08-18,16.04326057434082
510694,IBM,1977-08-19,16.080604553222656
510695,IBM,1977-08-22,16.207576751708984
510696,IBM,1977-08-23,16.140356063842773
510697,IBM,1977-08-24,16.013383865356445
510698,IBM,1977-08-25,15.968570709228516
510699,IBM,1977-08-26,15.990978240966797
510700,IBM,1977-08-29,16.103010177612305
510701,IBM,1977-08-30,15.931225776672363
510702,IBM,1977-08-31,16.035791397094727
510703,IBM,1977-09-01,15.961101531982422
510704,IBM,1977-09-02,16.04326057434082
510705,IBM,1977-09-06,16.035791397094727
510706,IBM,1977-09-07,16.00591468811035
510707,IBM,1977-09-08,15.856536865234377
510708,IBM,1977-09-09,15.699688911437988
510709,IBM,1977-09-12,15.699688911437988
510710,IBM,1977-09-13,15.699688911437988
510711,IBM,1977-09-14,15.72209644317627
510712,IBM,1977-09-15,15.699688911437988
510713,IBM,1977-09-16,15.490558624267578
510714,IBM,1977-09-19,15.281429290771484
510715,IBM,1977-09-20,15.475621223449709
510716,IBM,1977-09-21,15.311305046081545
510717,IBM,1977-09-22,15.393463134765623
510718,IBM,1977-09-23,15.356119155883787
510719,IBM,1977-09-26,15.505496978759766
510720,IBM,1977-09-27,15.430808067321776
510721,IBM,1977-09-28,15.505496978759766
510722,IBM,1977-09-29,15.557780265808104
510723,IBM,1977-09-30,15.59512424468994
510724,IBM,1977-10-03,15.6847505569458
510725,IBM,1977-10-04,15.475621223449709
510726,IBM,1977-10-05,15.378524780273438
510727,IBM,1977-10-06,15.408400535583496
510728,IBM,1977-10-07,15.371055603027344
510729,IBM,1977-10-10,15.41586971282959
510730,IBM,1977-10-11,15.32624340057373
510731,IBM,1977-10-12,15.251553535461426
510732,IBM,1977-10-13,15.385993957519531
510733,IBM,1977-10-14,15.408400535583496
510734,IBM,1977-10-17,15.460683822631836
510735,IBM,1977-10-18,15.378524780273438
510736,IBM,1977-10-19,15.296366691589355
510737,IBM,1977-10-20,15.40093231201172
510738,IBM,1977-10-21,15.460683822631836
510739,IBM,1977-10-24,15.460683822631836
510740,IBM,1977-10-25,15.371055603027344
510741,IBM,1977-10-26,15.5652494430542
510742,IBM,1977-10-27,15.550311088562012
510743,IBM,1977-10-28,15.468152046203612
510744,IBM,1977-10-31,15.371055603027344
510745,IBM,1977-11-01,15.281429290771484
510746,IBM,1977-11-02,14.915452003479004
510747,IBM,1977-11-03,14.937858581542969
510748,IBM,1977-11-04,15.11711311340332
510749,IBM,1977-11-07,15.057360649108888
510750,IBM,1977-11-08,14.997610092163086
510751,IBM,1977-11-09,15.102174758911133
510752,IBM,1977-11-10,15.490558624267578
510753,IBM,1977-11-11,15.542841911315918
510754,IBM,1977-11-14,15.430808067321776
510755,IBM,1977-11-15,15.59512424468994
510756,IBM,1977-11-16,15.408400535583496
510757,IBM,1977-11-17,15.41586971282959
510758,IBM,1977-11-18,15.550311088562012
510759,IBM,1977-11-21,15.5652494430542
510760,IBM,1977-11-22,15.908819198608398
510761,IBM,1977-11-23,16.04326057434082
510762,IBM,1977-11-25,16.058198928833008
510763,IBM,1977-11-28,15.953633308410645
510764,IBM,1977-11-29,15.707158088684082
510765,IBM,1977-11-30,15.774378776550291
510766,IBM,1977-12-01,15.714627265930176
510767,IBM,1977-12-02,15.804253578186035
510768,IBM,1977-12-05,15.72209644317627
510769,IBM,1977-12-06,15.5652494430542
510770,IBM,1977-12-07,15.59512424468994
510771,IBM,1977-12-08,15.67728328704834
510772,IBM,1977-12-09,15.804253578186035
510773,IBM,1977-12-12,15.729564666748049
510774,IBM,1977-12-13,15.789316177368164
510775,IBM,1977-12-14,15.908819198608398
510776,IBM,1977-12-15,15.819191932678224
510777,IBM,1977-12-16,15.759441375732422
510778,IBM,1977-12-19,15.72209644317627
510779,IBM,1977-12-20,15.789316177368164
510780,IBM,1977-12-21,15.893880844116213
510781,IBM,1977-12-22,15.983509063720703
510782,IBM,1977-12-23,16.147825241088867
510783,IBM,1977-12-27,16.147825241088867
510784,IBM,1977-12-28,16.192638397216797
510785,IBM,1977-12-29,16.297203063964844
510786,IBM,1977-12-30,16.342016220092773
510787,IBM,1978-01-03,16.058198928833008
510788,IBM,1978-01-04,16.177701950073242
510789,IBM,1978-01-05,15.94616413116455
510790,IBM,1978-01-06,15.953633308410645
510791,IBM,1978-01-09,16.06566619873047
510792,IBM,1978-01-10,15.953633308410645
510793,IBM,1978-01-11,15.901350021362305
510794,IBM,1978-01-12,15.931225776672363
510795,IBM,1978-01-13,15.893880844116213
510796,IBM,1978-01-16,15.983509063720703
510797,IBM,1978-01-17,16.073135375976562
510798,IBM,1978-01-18,16.08807373046875
510799,IBM,1978-01-19,15.983509063720703
510800,IBM,1978-01-20,15.908819198608398
510801,IBM,1978-01-23,15.856536865234377
510802,IBM,1978-01-24,15.893880844116213
510803,IBM,1978-01-25,15.886412620544434
510804,IBM,1978-01-26,15.789316177368164
510805,IBM,1978-01-27,15.83413028717041
510806,IBM,1978-01-30,15.94616413116455
510807,IBM,1978-01-31,15.864006042480469
510808,IBM,1978-02-01,15.864006042480469
510809,IBM,1978-02-02,15.729564666748049
510810,IBM,1978-02-03,15.453214645385742
510811,IBM,1978-02-06,15.445746421813965
510812,IBM,1978-02-07,15.580185890197754
510813,IBM,1978-02-08,15.542841911315918
510814,IBM,1978-02-09,15.520435333251951
510815,IBM,1978-02-10,15.41586971282959
510816,IBM,1978-02-13,15.438277244567873
510817,IBM,1978-02-14,15.371055603027344
510818,IBM,1978-02-15,15.371055603027344
510819,IBM,1978-02-16,15.296366691589355
510820,IBM,1978-02-17,15.251553535461426
510821,IBM,1978-02-21,15.251553535461426
510822,IBM,1978-02-22,15.221677780151367
510823,IBM,1978-02-23,15.296366691589355
510824,IBM,1978-02-24,15.333711624145508
510825,IBM,1978-02-27,15.16192626953125
510826,IBM,1978-02-28,15.012548446655272
510827,IBM,1978-03-01,15.027485847473145
510828,IBM,1978-03-02,14.878107070922852
510829,IBM,1978-03-03,14.65403938293457
510830,IBM,1978-03-06,14.392626762390137
510831,IBM,1978-03-07,14.624162673950195
510832,IBM,1978-03-08,14.706321716308594
510833,IBM,1978-03-09,14.594287872314451
510834,IBM,1978-03-10,14.504660606384276
510835,IBM,1978-03-13,14.280592918395996
510836,IBM,1978-03-14,14.47478485107422
510837,IBM,1978-03-15,14.34781265258789
510838,IBM,1978-03-16,14.534536361694336
510839,IBM,1978-03-17,14.571881294250488
510840,IBM,1978-03-20,14.385157585144045
510841,IBM,1978-03-21,14.295531272888184
510842,IBM,1978-03-22,14.310467720031738
510843,IBM,1978-03-23,14.325406074523926
510844,IBM,1978-03-27,14.23577880859375
510845,IBM,1978-03-28,14.317936897277832
510846,IBM,1978-03-29,14.250717163085938
510847,IBM,1978-03-30,14.213372230529783
510848,IBM,1978-03-31,14.071462631225586
510849,IBM,1978-04-03,14.116275787353516
510850,IBM,1978-04-04,14.22084140777588
510851,IBM,1978-04-05,14.42250156402588
510852,IBM,1978-04-06,14.377689361572266
510853,IBM,1978-04-07,14.392626762390137
510854,IBM,1978-04-10,14.40009593963623
510855,IBM,1978-04-11,14.33287525177002
510856,IBM,1978-04-12,14.116275787353516
510857,IBM,1978-04-13,14.310467720031738
510858,IBM,1978-04-14,14.549473762512209
510859,IBM,1978-04-17,15.00507926940918
510860,IBM,1978-04-18,15.012548446655272
510861,IBM,1978-04-19,15.11711311340332
510862,IBM,1978-04-20,15.14698886871338
510863,IBM,1978-04-21,15.17686367034912
510864,IBM,1978-04-24,15.41586971282959
510865,IBM,1978-04-25,15.639938354492188
510866,IBM,1978-04-26,15.67728328704834
510867,IBM,1978-04-27,15.625
510868,IBM,1978-04-28,15.893880844116213
510869,IBM,1978-05-01,15.953633308410645
510870,IBM,1978-05-02,15.893880844116213
510871,IBM,1978-05-03,15.729564666748049
510872,IBM,1978-05-04,15.57271671295166
510873,IBM,1978-05-05,15.6847505569458
510874,IBM,1978-05-08,15.51296615600586
510875,IBM,1978-05-09,15.550311088562012
510876,IBM,1978-05-10,15.520435333251951
510877,IBM,1978-05-11,15.84906768798828
510878,IBM,1978-05-12,15.692219734191896
510879,IBM,1978-05-15,15.893880844116213
510880,IBM,1978-05-16,15.968570709228516
510881,IBM,1978-05-17,15.893880844116213
510882,IBM,1978-05-18,15.804253578186035
510883,IBM,1978-05-19,15.662344932556152
510884,IBM,1978-05-22,15.938694953918455
510885,IBM,1978-05-23,15.72209644317627
510886,IBM,1978-05-24,15.6847505569458
510887,IBM,1978-05-25,15.610061645507812
510888,IBM,1978-05-26,15.580185890197754
510889,IBM,1978-05-30,15.602593421936035
510890,IBM,1978-05-31,15.430808067321776
510891,IBM,1978-06-01,15.363587379455566
510892,IBM,1978-06-02,15.580185890197754
510893,IBM,1978-06-05,15.886412620544434
510894,IBM,1978-06-06,15.893880844116213
510895,IBM,1978-06-07,15.84906768798828
510896,IBM,1978-06-08,16.013383865356445
510897,IBM,1978-06-09,16.073135375976562
510898,IBM,1978-06-12,16.00591468811035
510899,IBM,1978-06-13,16.386831283569336
510900,IBM,1978-06-14,16.20010757446289
510901,IBM,1978-06-15,16.13288688659668
510902,IBM,1978-06-16,15.908819198608398
510903,IBM,1978-06-19,16.08807373046875
510904,IBM,1978-06-20,15.886412620544434
510905,IBM,1978-06-21,16.013383865356445
510906,IBM,1978-06-22,15.916288375854492
510907,IBM,1978-06-23,15.6847505569458
510908,IBM,1978-06-26,15.430808067321776
510909,IBM,1978-06-27,15.587655067443848
510910,IBM,1978-06-28,15.639938354492188
510911,IBM,1978-06-29,15.51296615600586
510912,IBM,1978-06-30,15.371055603027344
510913,IBM,1978-07-03,15.341180801391602
510914,IBM,1978-07-05,15.41586971282959
510915,IBM,1978-07-06,15.438277244567873
510916,IBM,1978-07-07,15.5652494430542
510917,IBM,1978-07-10,15.535372734069824
510918,IBM,1978-07-11,15.460683822631836
510919,IBM,1978-07-12,15.438277244567873
510920,IBM,1978-07-13,15.498027801513672
510921,IBM,1978-07-14,15.983509063720703
510922,IBM,1978-07-17,15.893880844116213
510923,IBM,1978-07-18,15.804253578186035
510924,IBM,1978-07-19,16.117948532104492
510925,IBM,1978-07-20,16.02085304260254
510926,IBM,1978-07-21,16.147825241088867
510927,IBM,1978-07-24,16.192638397216797
510928,IBM,1978-07-25,16.31214141845703
510929,IBM,1978-07-26,16.342016220092773
510930,IBM,1978-07-27,16.50633430480957
510931,IBM,1978-07-28,16.648242950439453
510932,IBM,1978-07-31,16.79015350341797
510933,IBM,1978-08-01,16.678119659423828
510934,IBM,1978-08-02,17.507169723510742
510935,IBM,1978-08-03,17.029159545898438
510936,IBM,1978-08-04,17.23828887939453
510937,IBM,1978-08-07,17.088909149169922
510938,IBM,1978-08-08,17.312978744506836
510939,IBM,1978-08-09,17.25322723388672
510940,IBM,1978-08-10,17.178537368774414
510941,IBM,1978-08-11,17.268163681030273
510942,IBM,1978-08-14,17.245758056640625
510943,IBM,1978-08-15,17.417543411254883
510944,IBM,1978-08-16,17.731237411499023
510945,IBM,1978-08-17,17.641611099243164
510946,IBM,1978-08-18,17.551984786987305
510947,IBM,1978-08-21,17.529577255249023
510948,IBM,1978-08-22,17.716299057006836
510949,IBM,1978-08-23,17.79098892211914
510950,IBM,1978-08-24,17.74617576599121
510951,IBM,1978-08-25,17.7611141204834
510952,IBM,1978-08-28,17.626672744750977
510953,IBM,1978-08-29,17.477294921875
510954,IBM,1978-08-30,17.507169723510742
510955,IBM,1978-08-31,17.439950942993164
510956,IBM,1978-09-01,17.537046432495117
510957,IBM,1978-09-05,17.98518180847168
510958,IBM,1978-09-06,17.925430297851562
510959,IBM,1978-09-07,17.880617141723633
510960,IBM,1978-09-08,18.194311141967773
510961,IBM,1978-09-11,17.895553588867188
510962,IBM,1978-09-12,17.977712631225586
510963,IBM,1978-09-13,17.626672744750977
510964,IBM,1978-09-14,17.537046432495117
510965,IBM,1978-09-15,17.312978744506836
510966,IBM,1978-09-18,17.268163681030273
510967,IBM,1978-09-19,17.118785858154297
510968,IBM,1978-09-20,16.999282836914062
510969,IBM,1978-09-21,16.969406127929688
510970,IBM,1978-09-22,16.969406127929688
510971,IBM,1978-09-25,16.760276794433594
510972,IBM,1978-09-26,16.79015350341797
510973,IBM,1978-09-27,16.431644439697266
510974,IBM,1978-09-28,16.5511474609375
510975,IBM,1978-09-29,16.5511474609375
510976,IBM,1978-10-02,16.760276794433594
510977,IBM,1978-10-03,16.52873992919922
510978,IBM,1978-10-04,16.849903106689453
510979,IBM,1978-10-05,16.670650482177734
510980,IBM,1978-10-06,16.655712127685547
510981,IBM,1978-10-09,16.909656524658203
510982,IBM,1978-10-10,16.805091857910156
510983,IBM,1978-10-11,17.357791900634766
510984,IBM,1978-10-12,17.148662567138672
510985,IBM,1978-10-13,17.088909149169922
510986,IBM,1978-10-16,16.670650482177734
510987,IBM,1978-10-17,16.670650482177734
510988,IBM,1978-10-18,16.715463638305664
510989,IBM,1978-10-19,16.491395950317383
510990,IBM,1978-10-20,16.558616638183594
510991,IBM,1978-10-23,16.610898971557617
510992,IBM,1978-10-24,16.431644439697266
510993,IBM,1978-10-25,16.35695457458496
510994,IBM,1978-10-26,16.289735794067383
510995,IBM,1978-10-27,16.103010177612305
510996,IBM,1978-10-30,16.31214141845703
510997,IBM,1978-10-31,15.789316177368164
510998,IBM,1978-11-01,16.498865127563477
510999,IBM,1978-11-02,16.095542907714844
511000,IBM,1978-11-03,16.04326057434082
511001,IBM,1978-11-06,15.781847953796388
511002,IBM,1978-11-07,15.669814109802246
511003,IBM,1978-11-08,15.886412620544434
511004,IBM,1978-11-09,15.759441375732422
511005,IBM,1978-11-10,15.751972198486328
511006,IBM,1978-11-13,15.520435333251951
511007,IBM,1978-11-14,15.535372734069824
511008,IBM,1978-11-15,15.445746421813965
511009,IBM,1978-11-16,15.59512424468994
511010,IBM,1978-11-17,15.59512424468994
511011,IBM,1978-11-20,15.759441375732422
511012,IBM,1978-11-21,15.774378776550291
511013,IBM,1978-11-22,16.013383865356445
511014,IBM,1978-11-24,16.095542907714844
511015,IBM,1978-11-27,16.207576751708984
511016,IBM,1978-11-28,16.00591468811035
511017,IBM,1978-11-29,15.864006042480469
511018,IBM,1978-11-30,16.103010177612305
511019,IBM,1978-12-01,16.334548950195312
511020,IBM,1978-12-04,16.35695457458496
511021,IBM,1978-12-05,16.603429794311523
511022,IBM,1978-12-06,16.610898971557617
511023,IBM,1978-12-07,16.491395950317383
511024,IBM,1978-12-08,16.386831283569336
511025,IBM,1978-12-11,16.610898971557617
511026,IBM,1978-12-12,16.491395950317383
511027,IBM,1978-12-13,16.386831283569336
511028,IBM,1978-12-14,16.386831283569336
511029,IBM,1978-12-15,16.454050064086914
511030,IBM,1978-12-18,16.140356063842773
511031,IBM,1978-12-19,16.90218734741211
511032,IBM,1978-12-20,16.99181365966797
511033,IBM,1978-12-21,16.954469680786133
511034,IBM,1978-12-22,17.626672744750977
511035,IBM,1978-12-26,18.49306869506836
511036,IBM,1978-12-27,18.07480812072754
511037,IBM,1978-12-28,18.16443634033203
511038,IBM,1978-12-29,17.83580207824707
511039,IBM,1979-01-02,18.134559631347656
511040,IBM,1979-01-03,18.313814163208008
511041,IBM,1979-01-04,18.22418785095215
511042,IBM,1979-01-05,18.283939361572266
511043,IBM,1979-01-08,18.194311141967773
511044,IBM,1979-01-09,18.283939361572266
511045,IBM,1979-01-10,18.2465934753418
511046,IBM,1979-01-11,18.612571716308597
511047,IBM,1979-01-12,18.6872615814209
511048,IBM,1979-01-15,18.851577758789062
511049,IBM,1979-01-16,18.500537872314453
511050,IBM,1979-01-17,18.53788185119629
511051,IBM,1979-01-18,18.58269691467285
511052,IBM,1979-01-19,18.313814163208008
511053,IBM,1979-01-22,18.612571716308597
511054,IBM,1979-01-23,18.597633361816406
511055,IBM,1979-01-24,18.43331718444824
511056,IBM,1979-01-25,18.642446517944336
511057,IBM,1979-01-26,18.70219993591309
511058,IBM,1979-01-29,18.597633361816406
511059,IBM,1979-01-30,18.642446517944336
511060,IBM,1979-01-31,18.44825553894043
511061,IBM,1979-02-01,18.58269691467285
511062,IBM,1979-02-02,18.418380737304688
511063,IBM,1979-02-05,18.26900100708008
511064,IBM,1979-02-06,18.134559631347656
511065,IBM,1979-02-07,17.83580207824707
511066,IBM,1979-02-08,17.90302276611328
511067,IBM,1979-02-09,18.02999496459961
511068,IBM,1979-02-12,18.3212833404541
511069,IBM,1979-02-13,18.410911560058597
511070,IBM,1979-02-14,18.25406265258789
511071,IBM,1979-02-15,18.418380737304688
511072,IBM,1979-02-16,18.313814163208008
511073,IBM,1979-02-20,18.4034423828125
511074,IBM,1979-02-21,18.283939361572266
511075,IBM,1979-02-22,18.14202880859375
511076,IBM,1979-02-23,18.059871673583984
511077,IBM,1979-02-26,18.16443634033203
511078,IBM,1979-02-27,17.87314796447754
511079,IBM,1979-02-28,17.925430297851562
511080,IBM,1979-03-01,17.98518180847168
511081,IBM,1979-03-02,17.970243453979492
511082,IBM,1979-03-05,18.29140853881836
511083,IBM,1979-03-06,18.156967163085938
511084,IBM,1979-03-07,18.20924949645996
511085,IBM,1979-03-08,18.463193893432617
511086,IBM,1979-03-09,18.388504028320312
511087,IBM,1979-03-12,18.52294540405273
511088,IBM,1979-03-13,18.43331718444824
511089,IBM,1979-03-14,18.373565673828125
511090,IBM,1979-03-15,18.33622169494629
511091,IBM,1979-03-16,18.44825553894043
511092,IBM,1979-03-19,18.56028938293457
511093,IBM,1979-03-20,18.55282020568848
511094,IBM,1979-03-21,18.881452560424805
511095,IBM,1979-03-22,18.881452560424805
511096,IBM,1979-03-23,18.821701049804688
511097,IBM,1979-03-26,18.657384872436523
511098,IBM,1979-03-27,19.165271759033203
511099,IBM,1979-03-28,18.98601722717285
511100,IBM,1979-03-29,18.98601722717285
511101,IBM,1979-03-30,18.851577758789062
511102,IBM,1979-04-02,18.769418716430664
511103,IBM,1979-04-03,19.09058380126953
511104,IBM,1979-04-04,18.971080780029297
511105,IBM,1979-04-05,19.165271759033203
511106,IBM,1979-04-06,19.03083229064941
511107,IBM,1979-04-09,19.06070709228516
511108,IBM,1979-04-10,19.120458602905277
511109,IBM,1979-04-11,18.642446517944336
511110,IBM,1979-04-12,18.62751007080078
511111,IBM,1979-04-16,18.620040893554688
511112,IBM,1979-04-17,18.67232322692871
511113,IBM,1979-04-18,18.642446517944336
511114,IBM,1979-04-19,18.455724716186523
511115,IBM,1979-04-20,18.328752517700195
511116,IBM,1979-04-23,18.52294540405273
511117,IBM,1979-04-24,18.53788185119629
511118,IBM,1979-04-25,18.642446517944336
511119,IBM,1979-04-26,18.455724716186523
511120,IBM,1979-04-27,18.55282020568848
511121,IBM,1979-04-30,18.77688789367676
511122,IBM,1979-05-01,18.85904693603516
511123,IBM,1979-05-02,19.00095558166504
511124,IBM,1979-05-03,19.10552024841309
511125,IBM,1979-05-04,18.597633361816406
511126,IBM,1979-05-07,18.463193893432617
511127,IBM,1979-05-08,18.642446517944336
511128,IBM,1979-05-09,18.508007049560547
511129,IBM,1979-05-10,18.358627319335938
511130,IBM,1979-05-11,18.42584800720215
511131,IBM,1979-05-14,18.4034423828125
511132,IBM,1979-05-15,18.22418785095215
511133,IBM,1979-05-16,18.328752517700195
511134,IBM,1979-05-17,18.49306869506836
511135,IBM,1979-05-18,18.373565673828125
511136,IBM,1979-05-21,18.418380737304688
511137,IBM,1979-05-22,18.463193893432617
511138,IBM,1979-05-23,18.283939361572266
511139,IBM,1979-05-24,18.328752517700195
511140,IBM,1979-05-25,18.328752517700195
511141,IBM,1979-05-29,18.343690872192383
511142,IBM,1979-05-30,18.14202880859375
511143,IBM,1979-05-31,18.16443634033203
511144,IBM,1979-06-01,18.22418785095215
511145,IBM,1979-06-04,18.16443634033203
511146,IBM,1979-06-05,18.612571716308597
511147,IBM,1979-06-06,18.52294540405273
511148,IBM,1979-06-07,18.612571716308597
511149,IBM,1979-06-08,18.49306869506836
511150,IBM,1979-06-11,18.52294540405273
511151,IBM,1979-06-12,18.642446517944336
511152,IBM,1979-06-13,18.015056610107425
511153,IBM,1979-06-14,17.83580207824707
511154,IBM,1979-06-15,17.74617576599121
511155,IBM,1979-06-18,17.387666702270508
511156,IBM,1979-06-19,17.357791900634766
511157,IBM,1979-06-20,17.447418212890625
511158,IBM,1979-06-21,17.56692123413086
511159,IBM,1979-06-22,17.716299057006836
511160,IBM,1979-06-25,17.65654945373535
511161,IBM,1979-06-26,17.387666702270508
511162,IBM,1979-06-27,17.56692123413086
511163,IBM,1979-06-28,17.65654945373535
511164,IBM,1979-06-29,17.537046432495117
511165,IBM,1979-07-02,17.29804039001465
511166,IBM,1979-07-03,17.29804039001465
511167,IBM,1979-07-05,17.23828887939453
511168,IBM,1979-07-06,17.596797943115234
511169,IBM,1979-07-09,17.56692123413086
511170,IBM,1979-07-10,17.268163681030273
511171,IBM,1979-07-11,17.118785858154297
511172,IBM,1979-07-12,16.760276794433594
511173,IBM,1979-07-13,16.73040199279785
511174,IBM,1979-07-16,16.849903106689453
511175,IBM,1979-07-17,16.5511474609375
511176,IBM,1979-07-18,16.610898971557617
511177,IBM,1979-07-19,16.610898971557617
511178,IBM,1979-07-20,16.670650482177734
511179,IBM,1979-07-23,16.521272659301758
511180,IBM,1979-07-24,16.461519241333008
511181,IBM,1979-07-25,16.610898971557617
511182,IBM,1979-07-26,16.37189292907715
511183,IBM,1979-07-27,16.37189292907715
511184,IBM,1979-07-30,16.521272659301758
511185,IBM,1979-07-31,16.670650482177734
511186,IBM,1979-08-01,16.73040199279785
511187,IBM,1979-08-02,16.64077377319336
511188,IBM,1979-08-03,16.461519241333008
511189,IBM,1979-08-06,16.5511474609375
511190,IBM,1979-08-07,16.909656524658203
511191,IBM,1979-08-08,16.581022262573242
511192,IBM,1979-08-09,16.461519241333008
511193,IBM,1979-08-10,16.82002830505371
511194,IBM,1979-08-13,16.79015350341797
511195,IBM,1979-08-14,16.79015350341797
511196,IBM,1979-08-15,17.268163681030273
511197,IBM,1979-08-16,17.118785858154297
511198,IBM,1979-08-17,17.029159545898438
511199,IBM,1979-08-20,17.118785858154297
511200,IBM,1979-08-21,16.939531326293945
511201,IBM,1979-08-22,16.849903106689453
511202,IBM,1979-08-23,16.64077377319336
511203,IBM,1979-08-24,16.64077377319336
511204,IBM,1979-08-27,16.73040199279785
511205,IBM,1979-08-28,16.73040199279785
511206,IBM,1979-08-29,16.64077377319336
511207,IBM,1979-08-30,16.610898971557617
511208,IBM,1979-08-31,16.73040199279785
511209,IBM,1979-09-04,16.401769638061523
511210,IBM,1979-09-05,16.31214141845703
511211,IBM,1979-09-06,16.162763595581055
511212,IBM,1979-09-07,16.192638397216797
511213,IBM,1979-09-10,16.13288688659668
511214,IBM,1979-09-11,15.893880844116213
511215,IBM,1979-09-12,15.83413028717041
511216,IBM,1979-09-13,15.953633308410645
511217,IBM,1979-09-14,16.22251319885254
511218,IBM,1979-09-17,16.37189292907715
511219,IBM,1979-09-18,16.22251319885254
511220,IBM,1979-09-19,16.192638397216797
511221,IBM,1979-09-20,17.029159545898438
511222,IBM,1979-09-21,16.73040199279785
511223,IBM,1979-09-24,16.22251319885254
511224,IBM,1979-09-25,16.401769638061523
511225,IBM,1979-09-26,16.28226661682129
511226,IBM,1979-09-27,16.31214141845703
511227,IBM,1979-09-28,16.192638397216797
511228,IBM,1979-10-01,16.162763595581055
511229,IBM,1979-10-02,16.31214141845703
511230,IBM,1979-10-03,16.31214141845703
511231,IBM,1979-10-04,16.401769638061523
511232,IBM,1979-10-05,16.461519241333008
511233,IBM,1979-10-08,16.103010177612305
511234,IBM,1979-10-09,15.774378776550291
511235,IBM,1979-10-10,16.192638397216797
511236,IBM,1979-10-11,15.893880844116213
511237,IBM,1979-10-12,15.714627265930176
511238,IBM,1979-10-15,15.625
511239,IBM,1979-10-16,15.32624340057373
511240,IBM,1979-10-17,15.11711311340332
511241,IBM,1979-10-18,15.027485847473145
511242,IBM,1979-10-19,14.788479804992676
511243,IBM,1979-10-22,14.937858581542969
511244,IBM,1979-10-23,14.997610092163086
511245,IBM,1979-10-24,14.937858581542969
511246,IBM,1979-10-25,14.848231315612791
511247,IBM,1979-10-26,14.878107070922852
511248,IBM,1979-10-29,14.937858581542969
511249,IBM,1979-10-30,15.296366691589355
511250,IBM,1979-10-31,14.90798282623291
511251,IBM,1979-11-01,15.17686367034912
511252,IBM,1979-11-02,15.11711311340332
511253,IBM,1979-11-05,15.087237358093262
511254,IBM,1979-11-06,14.997610092163086
511255,IBM,1979-11-07,14.6988525390625
511256,IBM,1979-11-08,14.788479804992676
511257,IBM,1979-11-09,14.758604049682615
511258,IBM,1979-11-12,15.027485847473145
511259,IBM,1979-11-13,14.878107070922852
511260,IBM,1979-11-14,14.937858581542969
511261,IBM,1979-11-15,14.937858581542969
511262,IBM,1979-11-16,14.818355560302734
511263,IBM,1979-11-19,14.788479804992676
511264,IBM,1979-11-20,14.72872829437256
511265,IBM,1979-11-21,14.72872829437256
511266,IBM,1979-11-23,14.818355560302734
511267,IBM,1979-11-26,15.445746421813965
511268,IBM,1979-11-27,15.41586971282959
511269,IBM,1979-11-28,15.714627265930176
511270,IBM,1979-11-29,15.714627265930176
511271,IBM,1979-11-30,15.59512424468994
511272,IBM,1979-12-03,15.535372734069824
511273,IBM,1979-12-04,15.625
511274,IBM,1979-12-05,15.714627265930176
511275,IBM,1979-12-06,16.073135375976562
511276,IBM,1979-12-07,15.92375659942627
511277,IBM,1979-12-10,15.864006042480469
511278,IBM,1979-12-11,15.6847505569458
511279,IBM,1979-12-12,15.59512424468994
511280,IBM,1979-12-13,15.535372734069824
511281,IBM,1979-12-14,15.774378776550291
511282,IBM,1979-12-17,15.625
511283,IBM,1979-12-18,15.296366691589355
511284,IBM,1979-12-19,15.385993957519531
511285,IBM,1979-12-20,15.5652494430542
511286,IBM,1979-12-21,15.296366691589355
511287,IBM,1979-12-24,15.505496978759766
511288,IBM,1979-12-26,15.505496978759766
511289,IBM,1979-12-27,15.475621223449709
511290,IBM,1979-12-28,15.356119155883787
511291,IBM,1979-12-31,15.385993957519531
511292,IBM,1980-01-02,14.937858581542969
511293,IBM,1980-01-03,15.17686367034912
511294,IBM,1980-01-04,15.14698886871338
511295,IBM,1980-01-07,15.087237358093262
511296,IBM,1980-01-08,16.103010177612305
511297,IBM,1980-01-09,15.625
511298,IBM,1980-01-10,16.13288688659668
511299,IBM,1980-01-11,16.013383865356445
511300,IBM,1980-01-14,15.983509063720703
511301,IBM,1980-01-15,16.760276794433594
511302,IBM,1980-01-16,16.73040199279785
511303,IBM,1980-01-17,16.5511474609375
511304,IBM,1980-01-18,16.64077377319336
511305,IBM,1980-01-21,16.491395950317383
511306,IBM,1980-01-22,16.491395950317383
511307,IBM,1980-01-23,17.029159545898438
511308,IBM,1980-01-24,16.879779815673828
511309,IBM,1980-01-25,16.760276794433594
511310,IBM,1980-01-28,16.969406127929688
511311,IBM,1980-01-29,16.82002830505371
511312,IBM,1980-01-30,16.82002830505371
511313,IBM,1980-01-31,16.401769638061523
511314,IBM,1980-02-01,16.581022262573242
511315,IBM,1980-02-04,16.521272659301758
511316,IBM,1980-02-05,16.64077377319336
511317,IBM,1980-02-06,16.342016220092773
511318,IBM,1980-02-07,16.04326057434082
511319,IBM,1980-02-08,16.073135375976562
511320,IBM,1980-02-11,15.953633308410645
511321,IBM,1980-02-12,16.461519241333008
511322,IBM,1980-02-13,16.581022262573242
511323,IBM,1980-02-14,16.28226661682129
511324,IBM,1980-02-15,16.162763595581055
511325,IBM,1980-02-19,16.013383865356445
511326,IBM,1980-02-20,16.073135375976562
511327,IBM,1980-02-21,15.83413028717041
511328,IBM,1980-02-22,15.774378776550291
511329,IBM,1980-02-25,15.5652494430542
511330,IBM,1980-02-26,15.535372734069824
511331,IBM,1980-02-27,14.818355560302734
511332,IBM,1980-02-28,15.14698886871338
511333,IBM,1980-02-29,15.17686367034912
511334,IBM,1980-03-03,14.997610092163086
511335,IBM,1980-03-04,15.11711311340332
511336,IBM,1980-03-05,14.818355560302734
511337,IBM,1980-03-06,14.60922622680664
511338,IBM,1980-03-07,14.579350471496582
511339,IBM,1980-03-10,14.72872829437256
511340,IBM,1980-03-11,14.878107070922852
511341,IBM,1980-03-12,14.66897678375244
511342,IBM,1980-03-13,14.370220184326172
511343,IBM,1980-03-14,14.310467720031738
511344,IBM,1980-03-17,14.131214141845703
511345,IBM,1980-03-18,14.250717163085938
511346,IBM,1980-03-19,14.071462631225586
511347,IBM,1980-03-20,13.922083854675291
511348,IBM,1980-03-21,13.563575744628906
511349,IBM,1980-03-24,12.936184883117676
511350,IBM,1980-03-25,13.085563659667969
511351,IBM,1980-03-26,12.667304039001465
511352,IBM,1980-03-27,13.742830276489258
511353,IBM,1980-03-28,13.354446411132812
511354,IBM,1980-03-31,13.324569702148438
511355,IBM,1980-04-01,13.115440368652344
511356,IBM,1980-04-02,13.26481819152832
511357,IBM,1980-04-03,13.115440368652344
511358,IBM,1980-04-07,12.75693130493164
511359,IBM,1980-04-08,12.7868070602417
511360,IBM,1980-04-09,13.05568790435791
511361,IBM,1980-04-10,12.966060638427734
511362,IBM,1980-04-11,12.7868070602417
511363,IBM,1980-04-14,12.667304039001465
511364,IBM,1980-04-15,12.428297996520996
511365,IBM,1980-04-16,12.219167709350586
511366,IBM,1980-04-17,12.24904441833496
511367,IBM,1980-04-18,12.24904441833496
511368,IBM,1980-04-21,12.24904441833496
511369,IBM,1980-04-22,12.876434326171877
511370,IBM,1980-04-23,12.7868070602417
511371,IBM,1980-04-24,12.8465576171875
511372,IBM,1980-04-25,13.234943389892578
511373,IBM,1980-04-28,13.025813102722168
511374,IBM,1980-04-29,13.115440368652344
511375,IBM,1980-04-30,13.115440368652344
511376,IBM,1980-05-01,12.99593734741211
511377,IBM,1980-05-02,12.906310081481934
511378,IBM,1980-05-05,13.234943389892578
511379,IBM,1980-05-06,13.115440368652344
511380,IBM,1980-05-07,13.175190925598145
511381,IBM,1980-05-08,12.876434326171877
511382,IBM,1980-05-09,12.458173751831056
511383,IBM,1980-05-12,12.48805046081543
511384,IBM,1980-05-13,12.727054595947266
511385,IBM,1980-05-14,12.667304039001465
511386,IBM,1980-05-15,12.54780101776123
511387,IBM,1980-05-16,12.667304039001465
511388,IBM,1980-05-19,12.75693130493164
511389,IBM,1980-05-20,12.607552528381348
511390,IBM,1980-05-21,12.637428283691406
511391,IBM,1980-05-22,12.8465576171875
511392,IBM,1980-05-23,13.085563659667969
511393,IBM,1980-05-27,13.205066680908203
511394,IBM,1980-05-28,13.473947525024414
511395,IBM,1980-05-29,12.99593734741211
511396,IBM,1980-05-30,13.234943389892578
511397,IBM,1980-06-02,13.384321212768556
511398,IBM,1980-06-03,13.473947525024414
511399,IBM,1980-06-04,13.892208099365234
511400,IBM,1980-06-05,13.623327255249023
511401,IBM,1980-06-06,13.653203010559082
511402,IBM,1980-06-09,13.563575744628906
511403,IBM,1980-06-10,13.742830276489258
511404,IBM,1980-06-11,13.862333297729492
511405,IBM,1980-06-12,13.862333297729492
511406,IBM,1980-06-13,14.071462631225586
511407,IBM,1980-06-16,14.429970741271973
511408,IBM,1980-06-17,14.071462631225586
511409,IBM,1980-06-18,14.250717163085938
511410,IBM,1980-06-19,13.832456588745115
511411,IBM,1980-06-20,13.832456588745115
511412,IBM,1980-06-23,14.071462631225586
511413,IBM,1980-06-24,14.19096565246582
511414,IBM,1980-06-25,14.280592918395996
511415,IBM,1980-06-26,14.161089897155762
511416,IBM,1980-06-27,14.280592918395996
511417,IBM,1980-06-30,14.041586875915527
511418,IBM,1980-07-01,14.22084140777588
511419,IBM,1980-07-02,14.489723205566406
511420,IBM,1980-07-03,14.60922622680664
511421,IBM,1980-07-07,14.818355560302734
511422,IBM,1980-07-08,14.758604049682615
511423,IBM,1980-07-09,14.6988525390625
511424,IBM,1980-07-10,14.72872829437256
511425,IBM,1980-07-11,14.997610092163086
511426,IBM,1980-07-14,15.535372734069824
511427,IBM,1980-07-15,15.236616134643556
511428,IBM,1980-07-16,15.356119155883787
511429,IBM,1980-07-17,15.6847505569458
511430,IBM,1980-07-18,15.5652494430542
511431,IBM,1980-07-21,15.774378776550291
511432,IBM,1980-07-22,15.5652494430542
511433,IBM,1980-07-23,15.505496978759766
511434,IBM,1980-07-24,15.475621223449709
511435,IBM,1980-07-25,15.385993957519531
511436,IBM,1980-07-28,15.535372734069824
511437,IBM,1980-07-29,15.5652494430542
511438,IBM,1980-07-30,15.65487575531006
511439,IBM,1980-07-31,15.59512424468994
511440,IBM,1980-08-01,15.5652494430542
511441,IBM,1980-08-04,15.475621223449709
511442,IBM,1980-08-05,15.356119155883787
511443,IBM,1980-08-06,15.6847505569458
511444,IBM,1980-08-07,15.714627265930176
511445,IBM,1980-08-08,15.59512424468994
511446,IBM,1980-08-11,15.953633308410645
511447,IBM,1980-08-12,15.953633308410645
511448,IBM,1980-08-13,15.953633308410645
511449,IBM,1980-08-14,16.461519241333008
511450,IBM,1980-08-15,16.431644439697266
511451,IBM,1980-08-18,15.864006042480469
511452,IBM,1980-08-19,15.774378776550291
511453,IBM,1980-08-20,15.983509063720703
511454,IBM,1980-08-21,16.13288688659668
511455,IBM,1980-08-22,16.103010177612305
511456,IBM,1980-08-25,16.04326057434082
511457,IBM,1980-08-26,15.953633308410645
511458,IBM,1980-08-27,15.744503021240234
511459,IBM,1980-08-28,15.535372734069824
511460,IBM,1980-08-29,15.65487575531006
511461,IBM,1980-09-02,15.804253578186035
511462,IBM,1980-09-03,16.13288688659668
511463,IBM,1980-09-04,15.92375659942627
511464,IBM,1980-09-05,15.893880844116213
511465,IBM,1980-09-08,15.356119155883787
511466,IBM,1980-09-09,15.804253578186035
511467,IBM,1980-09-10,15.714627265930176
511468,IBM,1980-09-11,15.864006042480469
511469,IBM,1980-09-12,15.744503021240234
511470,IBM,1980-09-15,15.804253578186035
511471,IBM,1980-09-16,15.6847505569458
511472,IBM,1980-09-17,16.073135375976562
511473,IBM,1980-09-18,15.893880844116213
511474,IBM,1980-09-19,16.013383865356445
511475,IBM,1980-09-22,16.28226661682129
511476,IBM,1980-09-23,15.983509063720703
511477,IBM,1980-09-24,16.13288688659668
511478,IBM,1980-09-25,15.804253578186035
511479,IBM,1980-09-26,15.445746421813965
511480,IBM,1980-09-29,15.236616134643556
511481,IBM,1980-09-30,15.32624340057373
511482,IBM,1980-10-01,15.445746421813965
511483,IBM,1980-10-02,15.625
511484,IBM,1980-10-03,15.83413028717041
511485,IBM,1980-10-06,16.252389907836914
511486,IBM,1980-10-07,16.192638397216797
511487,IBM,1980-10-08,16.73040199279785
511488,IBM,1980-10-09,16.760276794433594
511489,IBM,1980-10-10,16.5511474609375
511490,IBM,1980-10-13,16.849903106689453
511491,IBM,1980-10-14,16.670650482177734
511492,IBM,1980-10-15,16.82002830505371
511493,IBM,1980-10-16,16.401769638061523
511494,IBM,1980-10-17,16.252389907836914
511495,IBM,1980-10-20,16.37189292907715
511496,IBM,1980-10-21,16.252389907836914
511497,IBM,1980-10-22,16.192638397216797
511498,IBM,1980-10-23,15.744503021240234
511499,IBM,1980-10-24,15.92375659942627
511500,IBM,1980-10-27,15.804253578186035
511501,IBM,1980-10-28,15.92375659942627
511502,IBM,1980-10-29,15.65487575531006
511503,IBM,1980-10-30,15.5652494430542
511504,IBM,1980-10-31,15.92375659942627
511505,IBM,1980-11-03,16.13288688659668
511506,IBM,1980-11-05,16.37189292907715
511507,IBM,1980-11-06,15.893880844116213
511508,IBM,1980-11-07,16.04326057434082
511509,IBM,1980-11-10,16.073135375976562
511510,IBM,1980-11-11,16.04326057434082
511511,IBM,1980-11-12,16.939531326293945
511512,IBM,1980-11-13,17.029159545898438
511513,IBM,1980-11-14,17.118785858154297
511514,IBM,1980-11-17,17.118785858154297
511515,IBM,1980-11-18,17.208412170410156
511516,IBM,1980-11-19,17.05903434753418
511517,IBM,1980-11-20,17.208412170410156
511518,IBM,1980-11-21,16.82002830505371
511519,IBM,1980-11-24,16.82002830505371
511520,IBM,1980-11-25,16.610898971557617
511521,IBM,1980-11-26,16.431644439697266
511522,IBM,1980-11-28,16.28226661682129
511523,IBM,1980-12-01,15.893880844116213
511524,IBM,1980-12-02,16.22251319885254
511525,IBM,1980-12-03,16.252389907836914
511526,IBM,1980-12-04,16.342016220092773
511527,IBM,1980-12-05,16.13288688659668
511528,IBM,1980-12-08,15.864006042480469
511529,IBM,1980-12-09,15.804253578186035
511530,IBM,1980-12-10,15.236616134643556
511531,IBM,1980-12-11,15.41586971282959
511532,IBM,1980-12-12,15.714627265930176
511533,IBM,1980-12-15,15.41586971282959
511534,IBM,1980-12-16,15.83413028717041
511535,IBM,1980-12-17,15.59512424468994
511536,IBM,1980-12-18,15.206740379333496
511537,IBM,1980-12-19,15.445746421813965
511538,IBM,1980-12-22,16.04326057434082
511539,IBM,1980-12-23,16.073135375976562
511540,IBM,1980-12-24,16.37189292907715
511541,IBM,1980-12-26,16.491395950317383
511542,IBM,1980-12-29,16.252389907836914
511543,IBM,1980-12-30,16.401769638061523
511544,IBM,1980-12-31,16.22251319885254
511545,IBM,1981-01-02,16.521272659301758
511546,IBM,1981-01-05,16.79015350341797
511547,IBM,1981-01-06,17.088909149169922
511548,IBM,1981-01-07,16.610898971557617
511549,IBM,1981-01-08,16.162763595581055
511550,IBM,1981-01-09,16.103010177612305
511551,IBM,1981-01-12,15.953633308410645
511552,IBM,1981-01-13,15.893880844116213
511553,IBM,1981-01-14,15.953633308410645
511554,IBM,1981-01-15,15.714627265930176
511555,IBM,1981-01-16,15.983509063720703
511556,IBM,1981-01-19,15.92375659942627
511557,IBM,1981-01-20,15.535372734069824
511558,IBM,1981-01-21,15.5652494430542
511559,IBM,1981-01-22,15.59512424468994
511560,IBM,1981-01-23,15.535372734069824
511561,IBM,1981-01-26,15.535372734069824
511562,IBM,1981-01-27,15.65487575531006
511563,IBM,1981-01-28,15.445746421813965
511564,IBM,1981-01-29,15.505496978759766
511565,IBM,1981-01-30,15.385993957519531
511566,IBM,1981-02-02,15.14698886871338
511567,IBM,1981-02-03,15.356119155883787
511568,IBM,1981-02-04,15.41586971282959
511569,IBM,1981-02-05,15.296366691589355
511570,IBM,1981-02-06,15.356119155883787
511571,IBM,1981-02-09,15.17686367034912
511572,IBM,1981-02-10,15.057360649108888
511573,IBM,1981-02-11,14.967734336853027
511574,IBM,1981-02-12,14.758604049682615
511575,IBM,1981-02-13,14.758604049682615
511576,IBM,1981-02-17,14.818355560302734
511577,IBM,1981-02-18,14.818355560302734
511578,IBM,1981-02-19,14.639101028442385
511579,IBM,1981-02-20,14.459847450256348
511580,IBM,1981-02-23,14.818355560302734
511581,IBM,1981-02-24,14.848231315612791
511582,IBM,1981-02-25,15.356119155883787
511583,IBM,1981-02-26,15.475621223449709
511584,IBM,1981-02-27,15.356119155883787
511585,IBM,1981-03-02,15.206740379333496
511586,IBM,1981-03-03,14.937858581542969
511587,IBM,1981-03-04,14.788479804992676
511588,IBM,1981-03-05,14.818355560302734
511589,IBM,1981-03-06,14.788479804992676
511590,IBM,1981-03-09,15.057360649108888
511591,IBM,1981-03-10,14.937858581542969
511592,IBM,1981-03-11,14.878107070922852
511593,IBM,1981-03-12,15.296366691589355
511594,IBM,1981-03-13,15.11711311340332
511595,IBM,1981-03-16,15.445746421813965
511596,IBM,1981-03-17,15.356119155883787
511597,IBM,1981-03-18,15.475621223449709
511598,IBM,1981-03-19,15.236616134643556
511599,IBM,1981-03-20,15.087237358093262
511600,IBM,1981-03-23,15.027485847473145
511601,IBM,1981-03-24,14.878107070922852
511602,IBM,1981-03-25,15.266490936279297
511603,IBM,1981-03-26,15.087237358093262
511604,IBM,1981-03-27,14.758604049682615
511605,IBM,1981-03-30,14.6988525390625
511606,IBM,1981-03-31,14.90798282623291
511607,IBM,1981-04-01,15.057360649108888
511608,IBM,1981-04-02,14.848231315612791
511609,IBM,1981-04-03,14.60922622680664
511610,IBM,1981-04-06,14.429970741271973
511611,IBM,1981-04-07,14.340344429016112
511612,IBM,1981-04-08,14.340344429016112
511613,IBM,1981-04-09,14.758604049682615
511614,IBM,1981-04-10,14.519598007202148
511615,IBM,1981-04-13,14.370220184326172
511616,IBM,1981-04-14,14.131214141845703
511617,IBM,1981-04-15,14.250717163085938
511618,IBM,1981-04-16,14.340344429016112
511619,IBM,1981-04-20,14.72872829437256
511620,IBM,1981-04-21,14.459847450256348
511621,IBM,1981-04-22,14.429970741271973
511622,IBM,1981-04-23,14.429970741271973
511623,IBM,1981-04-24,14.489723205566406
511624,IBM,1981-04-27,14.60922622680664
511625,IBM,1981-04-28,14.429970741271973
511626,IBM,1981-04-29,14.250717163085938
511627,IBM,1981-04-30,14.011711120605469
511628,IBM,1981-05-01,14.131214141845703
511629,IBM,1981-05-04,13.951959609985352
511630,IBM,1981-05-05,13.80258083343506
511631,IBM,1981-05-06,13.832456588745115
511632,IBM,1981-05-07,13.712953567504885
511633,IBM,1981-05-08,13.832456588745115
511634,IBM,1981-05-11,13.384321212768556
511635,IBM,1981-05-12,13.563575744628906
511636,IBM,1981-05-13,13.563575744628906
511637,IBM,1981-05-14,13.533699989318848
511638,IBM,1981-05-15,13.473947525024414
511639,IBM,1981-05-18,13.563575744628906
511640,IBM,1981-05-19,13.533699989318848
511641,IBM,1981-05-20,13.473947525024414
511642,IBM,1981-05-21,13.29469394683838
511643,IBM,1981-05-22,13.26481819152832
511644,IBM,1981-05-26,13.414196968078612
511645,IBM,1981-05-27,13.832456588745115
511646,IBM,1981-05-28,13.862333297729492
511647,IBM,1981-05-29,14.041586875915527
511648,IBM,1981-06-01,14.40009593963623
511649,IBM,1981-06-02,14.310467720031738
511650,IBM,1981-06-03,14.131214141845703
511651,IBM,1981-06-04,13.862333297729492
511652,IBM,1981-06-05,13.951959609985352
511653,IBM,1981-06-08,13.922083854675291
511654,IBM,1981-06-09,13.712953567504885
511655,IBM,1981-06-10,13.832456588745115
511656,IBM,1981-06-11,14.101338386535645
511657,IBM,1981-06-12,14.19096565246582
511658,IBM,1981-06-15,14.310467720031738
511659,IBM,1981-06-16,14.071462631225586
511660,IBM,1981-06-17,13.981836318969728
511661,IBM,1981-06-18,13.772706031799316
511662,IBM,1981-06-19,13.742830276489258
511663,IBM,1981-06-22,13.892208099365234
511664,IBM,1981-06-23,14.19096565246582
511665,IBM,1981-06-24,14.22084140777588
511666,IBM,1981-06-25,14.101338386535645
511667,IBM,1981-06-26,14.041586875915527
511668,IBM,1981-06-29,13.832456588745115
511669,IBM,1981-06-30,13.832456588745115
511670,IBM,1981-07-01,13.593450546264648
511671,IBM,1981-07-02,13.593450546264648
511672,IBM,1981-07-06,13.623327255249023
511673,IBM,1981-07-07,13.623327255249023
511674,IBM,1981-07-08,13.533699989318848
511675,IBM,1981-07-09,13.533699989318848
511676,IBM,1981-07-10,13.473947525024414
511677,IBM,1981-07-13,13.354446411132812
511678,IBM,1981-07-14,13.593450546264648
511679,IBM,1981-07-15,13.533699989318848
511680,IBM,1981-07-16,13.533699989318848
511681,IBM,1981-07-17,13.414196968078612
511682,IBM,1981-07-20,13.234943389892578
511683,IBM,1981-07-21,13.26481819152832
511684,IBM,1981-07-22,13.175190925598145
511685,IBM,1981-07-23,13.115440368652344
511686,IBM,1981-07-24,13.145315170288086
511687,IBM,1981-07-27,13.29469394683838
511688,IBM,1981-07-28,13.234943389892578
511689,IBM,1981-07-29,13.234943389892578
511690,IBM,1981-07-30,13.473947525024414
511691,IBM,1981-07-31,13.414196968078612
511692,IBM,1981-08-03,13.503824234008787
511693,IBM,1981-08-04,13.922083854675291
511694,IBM,1981-08-05,13.951959609985352
511695,IBM,1981-08-06,13.593450546264648
511696,IBM,1981-08-07,13.623327255249023
511697,IBM,1981-08-10,13.832456588745115
511698,IBM,1981-08-11,14.041586875915527
511699,IBM,1981-08-12,13.832456588745115
511700,IBM,1981-08-13,13.922083854675291
511701,IBM,1981-08-14,13.862333297729492
511702,IBM,1981-08-17,13.563575744628906
511703,IBM,1981-08-18,13.533699989318848
511704,IBM,1981-08-19,13.623327255249023
511705,IBM,1981-08-20,13.683077812194824
511706,IBM,1981-08-21,13.593450546264648
511707,IBM,1981-08-24,13.354446411132812
511708,IBM,1981-08-25,13.354446411132812
511709,IBM,1981-08-26,13.26481819152832
511710,IBM,1981-08-27,13.205066680908203
511711,IBM,1981-08-28,13.354446411132812
511712,IBM,1981-08-31,13.175190925598145
511713,IBM,1981-09-01,13.384321212768556
511714,IBM,1981-09-02,13.324569702148438
511715,IBM,1981-09-03,13.05568790435791
511716,IBM,1981-09-04,12.906310081481934
511717,IBM,1981-09-08,12.906310081481934
511718,IBM,1981-09-09,12.936184883117676
511719,IBM,1981-09-10,13.085563659667969
511720,IBM,1981-09-11,13.324569702148438
511721,IBM,1981-09-14,13.354446411132812
511722,IBM,1981-09-15,13.26481819152832
511723,IBM,1981-09-16,13.115440368652344
511724,IBM,1981-09-17,12.936184883117676
511725,IBM,1981-09-18,12.906310081481934
511726,IBM,1981-09-21,13.115440368652344
511727,IBM,1981-09-22,12.99593734741211
511728,IBM,1981-09-23,13.025813102722168
511729,IBM,1981-09-24,13.05568790435791
511730,IBM,1981-09-25,12.816682815551758
511731,IBM,1981-09-28,13.115440368652344
511732,IBM,1981-09-29,12.727054595947266
511733,IBM,1981-09-30,12.936184883117676
511734,IBM,1981-10-01,12.906310081481934
511735,IBM,1981-10-02,13.145315170288086
511736,IBM,1981-10-05,13.175190925598145
511737,IBM,1981-10-06,12.966060638427734
511738,IBM,1981-10-07,13.145315170288086
511739,IBM,1981-10-08,13.26481819152832
511740,IBM,1981-10-09,13.354446411132812
511741,IBM,1981-10-12,13.26481819152832
511742,IBM,1981-10-13,12.8465576171875
511743,IBM,1981-10-14,12.54780101776123
511744,IBM,1981-10-15,12.48805046081543
511745,IBM,1981-10-16,12.24904441833496
511746,IBM,1981-10-19,12.24904441833496
511747,IBM,1981-10-20,12.33867073059082
511748,IBM,1981-10-21,12.27892017364502
511749,IBM,1981-10-22,12.219167709350586
511750,IBM,1981-10-23,12.189292907714844
511751,IBM,1981-10-26,12.099664688110352
511752,IBM,1981-10-27,12.129541397094728
511753,IBM,1981-10-28,11.83078384399414
511754,IBM,1981-10-29,11.711280822753906
511755,IBM,1981-10-30,12.308794975280762
511756,IBM,1981-11-02,12.667304039001465
511757,IBM,1981-11-03,12.667304039001465
511758,IBM,1981-11-04,12.517925262451172
511759,IBM,1981-11-05,12.308794975280762
511760,IBM,1981-11-06,12.159417152404783
511761,IBM,1981-11-09,12.33867073059082
511762,IBM,1981-11-10,12.48805046081543
511763,IBM,1981-11-11,12.54780101776123
511764,IBM,1981-11-12,12.607552528381348
511765,IBM,1981-11-13,12.33867073059082
511766,IBM,1981-11-16,12.189292907714844
511767,IBM,1981-11-17,12.189292907714844
511768,IBM,1981-11-18,12.03991413116455
511769,IBM,1981-11-19,12.03991413116455
511770,IBM,1981-11-20,12.099664688110352
511771,IBM,1981-11-23,12.06978988647461
511772,IBM,1981-11-24,12.48805046081543
511773,IBM,1981-11-25,12.577676773071287
511774,IBM,1981-11-27,13.025813102722168
511775,IBM,1981-11-30,13.025813102722168
511776,IBM,1981-12-01,12.936184883117676
511777,IBM,1981-12-02,12.667304039001465
511778,IBM,1981-12-03,12.906310081481934
511779,IBM,1981-12-04,13.05568790435791
511780,IBM,1981-12-07,12.7868070602417
511781,IBM,1981-12-08,12.727054595947266
511782,IBM,1981-12-09,12.876434326171877
511783,IBM,1981-12-10,13.05568790435791
511784,IBM,1981-12-11,12.99593734741211
511785,IBM,1981-12-14,12.75693130493164
511786,IBM,1981-12-15,12.816682815551758
511787,IBM,1981-12-16,12.936184883117676
511788,IBM,1981-12-17,13.324569702148438
511789,IBM,1981-12-18,13.563575744628906
511790,IBM,1981-12-21,13.473947525024414
511791,IBM,1981-12-22,13.593450546264648
511792,IBM,1981-12-23,13.414196968078612
511793,IBM,1981-12-24,13.623327255249023
511794,IBM,1981-12-28,13.503824234008787
511795,IBM,1981-12-29,13.384321212768556
511796,IBM,1981-12-30,13.683077812194824
511797,IBM,1981-12-31,13.593450546264648
511798,IBM,1982-01-04,13.922083854675291
511799,IBM,1982-01-05,13.623327255249023
511800,IBM,1982-01-06,13.563575744628906
511801,IBM,1982-01-07,13.563575744628906
511802,IBM,1982-01-08,13.563575744628906
511803,IBM,1982-01-11,13.563575744628906
511804,IBM,1982-01-12,13.742830276489258
511805,IBM,1982-01-13,13.712953567504885
511806,IBM,1982-01-14,14.071462631225586
511807,IBM,1982-01-15,14.280592918395996
511808,IBM,1982-01-18,14.788479804992676
511809,IBM,1982-01-19,14.579350471496582
511810,IBM,1982-01-20,14.6988525390625
511811,IBM,1982-01-21,14.937858581542969
511812,IBM,1982-01-22,14.72872829437256
511813,IBM,1982-01-25,14.818355560302734
511814,IBM,1982-01-26,14.758604049682615
511815,IBM,1982-01-27,14.967734336853027
511816,IBM,1982-01-28,15.385993957519531
511817,IBM,1982-01-29,15.206740379333496
511818,IBM,1982-02-01,14.967734336853027
511819,IBM,1982-02-02,15.057360649108888
511820,IBM,1982-02-03,14.997610092163086
511821,IBM,1982-02-04,15.11711311340332
511822,IBM,1982-02-05,15.11711311340332
511823,IBM,1982-02-08,14.6988525390625
511824,IBM,1982-02-09,14.66897678375244
511825,IBM,1982-02-10,14.788479804992676
511826,IBM,1982-02-11,14.639101028442385
511827,IBM,1982-02-12,14.579350471496582
511828,IBM,1982-02-16,14.878107070922852
511829,IBM,1982-02-17,14.878107070922852
511830,IBM,1982-02-18,14.997610092163086
511831,IBM,1982-02-19,14.90798282623291
511832,IBM,1982-02-22,14.429970741271973
511833,IBM,1982-02-23,14.549473762512209
511834,IBM,1982-02-24,14.818355560302734
511835,IBM,1982-02-25,14.72872829437256
511836,IBM,1982-02-26,14.788479804992676
511837,IBM,1982-03-01,14.848231315612791
511838,IBM,1982-03-02,14.579350471496582
511839,IBM,1982-03-03,14.310467720031738
511840,IBM,1982-03-04,14.131214141845703
511841,IBM,1982-03-05,13.981836318969728
511842,IBM,1982-03-08,13.742830276489258
511843,IBM,1982-03-09,14.011711120605469
511844,IBM,1982-03-10,14.101338386535645
511845,IBM,1982-03-11,13.922083854675291
511846,IBM,1982-03-12,13.832456588745115
511847,IBM,1982-03-15,14.071462631225586
511848,IBM,1982-03-16,13.712953567504885
511849,IBM,1982-03-17,13.712953567504885
511850,IBM,1982-03-18,13.832456588745115
511851,IBM,1982-03-19,13.772706031799316
511852,IBM,1982-03-22,14.131214141845703
511853,IBM,1982-03-23,14.22084140777588
511854,IBM,1982-03-24,14.131214141845703
511855,IBM,1982-03-25,14.280592918395996
511856,IBM,1982-03-26,14.101338386535645
511857,IBM,1982-03-29,14.310467720031738
511858,IBM,1982-03-30,14.429970741271973
511859,IBM,1982-03-31,14.280592918395996
511860,IBM,1982-04-01,14.579350471496582
511861,IBM,1982-04-02,14.6988525390625
511862,IBM,1982-04-05,14.6988525390625
511863,IBM,1982-04-06,14.758604049682615
511864,IBM,1982-04-07,14.758604049682615
511865,IBM,1982-04-08,14.878107070922852
511866,IBM,1982-04-12,14.848231315612791
511867,IBM,1982-04-13,14.818355560302734
511868,IBM,1982-04-14,15.206740379333496
511869,IBM,1982-04-15,15.445746421813965
511870,IBM,1982-04-16,15.41586971282959
511871,IBM,1982-04-19,15.236616134643556
511872,IBM,1982-04-20,15.11711311340332
511873,IBM,1982-04-21,15.266490936279297
511874,IBM,1982-04-22,15.385993957519531
511875,IBM,1982-04-23,15.714627265930176
511876,IBM,1982-04-26,15.774378776550291
511877,IBM,1982-04-27,15.5652494430542
511878,IBM,1982-04-28,15.505496978759766
511879,IBM,1982-04-29,15.32624340057373
511880,IBM,1982-04-30,15.356119155883787
511881,IBM,1982-05-03,15.41586971282959
511882,IBM,1982-05-04,15.475621223449709
511883,IBM,1982-05-05,15.5652494430542
511884,IBM,1982-05-06,15.505496978759766
511885,IBM,1982-05-07,15.475621223449709
511886,IBM,1982-05-10,15.266490936279297
511887,IBM,1982-05-11,15.385993957519531
511888,IBM,1982-05-12,15.266490936279297
511889,IBM,1982-05-13,15.206740379333496
511890,IBM,1982-05-14,15.206740379333496
511891,IBM,1982-05-17,15.027485847473145
511892,IBM,1982-05-18,14.997610092163086
511893,IBM,1982-05-19,14.937858581542969
511894,IBM,1982-05-20,15.057360649108888
511895,IBM,1982-05-21,14.967734336853027
511896,IBM,1982-05-24,14.878107070922852
511897,IBM,1982-05-25,14.788479804992676
511898,IBM,1982-05-26,14.818355560302734
511899,IBM,1982-05-27,14.818355560302734
511900,IBM,1982-05-28,14.6988525390625
511901,IBM,1982-06-01,14.758604049682615
511902,IBM,1982-06-02,14.818355560302734
511903,IBM,1982-06-03,14.6988525390625
511904,IBM,1982-06-04,14.40009593963623
511905,IBM,1982-06-07,14.340344429016112
511906,IBM,1982-06-08,13.922083854675291
511907,IBM,1982-06-09,13.892208099365234
511908,IBM,1982-06-10,14.041586875915527
511909,IBM,1982-06-11,14.250717163085938
511910,IBM,1982-06-14,14.131214141845703
511911,IBM,1982-06-15,14.280592918395996
511912,IBM,1982-06-16,14.22084140777588
511913,IBM,1982-06-17,13.981836318969728
511914,IBM,1982-06-18,13.951959609985352
511915,IBM,1982-06-21,14.011711120605469
511916,IBM,1982-06-22,14.310467720031738
511917,IBM,1982-06-23,14.60922622680664
511918,IBM,1982-06-24,14.459847450256348
511919,IBM,1982-06-25,14.40009593963623
511920,IBM,1982-06-28,14.60922622680664
511921,IBM,1982-06-29,14.60922622680664
511922,IBM,1982-06-30,14.489723205566406
511923,IBM,1982-07-01,14.489723205566406
511924,IBM,1982-07-02,14.340344429016112
511925,IBM,1982-07-06,14.429970741271973
511926,IBM,1982-07-07,14.579350471496582
511927,IBM,1982-07-08,14.6988525390625
511928,IBM,1982-07-09,14.937858581542969
511929,IBM,1982-07-12,15.983509063720703
511930,IBM,1982-07-13,15.41586971282959
511931,IBM,1982-07-14,15.983509063720703
511932,IBM,1982-07-15,15.953633308410645
511933,IBM,1982-07-16,15.953633308410645
511934,IBM,1982-07-19,15.744503021240234
511935,IBM,1982-07-20,16.103010177612305
511936,IBM,1982-07-21,16.13288688659668
511937,IBM,1982-07-22,15.92375659942627
511938,IBM,1982-07-23,15.893880844116213
511939,IBM,1982-07-26,15.744503021240234
511940,IBM,1982-07-27,15.65487575531006
511941,IBM,1982-07-28,15.505496978759766
511942,IBM,1982-07-29,15.65487575531006
511943,IBM,1982-07-30,15.6847505569458
511944,IBM,1982-08-02,15.953633308410645
511945,IBM,1982-08-03,15.774378776550291
511946,IBM,1982-08-04,15.6847505569458
511947,IBM,1982-08-05,15.266490936279297
511948,IBM,1982-08-06,15.087237358093262
511949,IBM,1982-08-09,15.11711311340332
511950,IBM,1982-08-10,15.057360649108888
511951,IBM,1982-08-11,14.90798282623291
511952,IBM,1982-08-12,14.878107070922852
511953,IBM,1982-08-13,15.027485847473145
511954,IBM,1982-08-16,15.027485847473145
511955,IBM,1982-08-17,15.774378776550291
511956,IBM,1982-08-18,15.714627265930176
511957,IBM,1982-08-19,15.774378776550291
511958,IBM,1982-08-20,16.31214141845703
511959,IBM,1982-08-23,16.581022262573242
511960,IBM,1982-08-24,16.342016220092773
511961,IBM,1982-08-25,16.521272659301758
511962,IBM,1982-08-26,16.521272659301758
511963,IBM,1982-08-27,16.491395950317383
511964,IBM,1982-08-30,16.700525283813477
511965,IBM,1982-08-31,16.849903106689453
511966,IBM,1982-09-01,16.670650482177734
511967,IBM,1982-09-02,17.05903434753418
511968,IBM,1982-09-03,17.23828887939453
511969,IBM,1982-09-07,17.32791519165039
511970,IBM,1982-09-08,17.32791519165039
511971,IBM,1982-09-09,17.178537368774414
511972,IBM,1982-09-10,17.05903434753418
511973,IBM,1982-09-13,17.417543411254883
511974,IBM,1982-09-14,17.32791519165039
511975,IBM,1982-09-15,17.537046432495117
511976,IBM,1982-09-16,17.716299057006836
511977,IBM,1982-09-17,17.716299057006836
511978,IBM,1982-09-20,17.865678787231445
511979,IBM,1982-09-21,18.343690872192383
511980,IBM,1982-09-22,18.0449333190918
511981,IBM,1982-09-23,18.25406265258789
511982,IBM,1982-09-24,18.16443634033203
511983,IBM,1982-09-27,18.313814163208008
511984,IBM,1982-09-28,18.22418785095215
511985,IBM,1982-09-29,17.865678787231445
511986,IBM,1982-09-30,17.537046432495117
511987,IBM,1982-10-01,17.716299057006836
511988,IBM,1982-10-04,17.805927276611328
511989,IBM,1982-10-05,17.955305099487305
511990,IBM,1982-10-06,18.881452560424805
511991,IBM,1982-10-07,19.21008682250977
511992,IBM,1982-10-08,19.389339447021484
511993,IBM,1982-10-11,19.956979751586918
511994,IBM,1982-10-12,19.77772521972656
511995,IBM,1982-10-13,19.956979751586918
511996,IBM,1982-10-14,19.15033531188965
511997,IBM,1982-10-15,19.00095558166504
511998,IBM,1982-10-18,19.83747673034668
511999,IBM,1982-10-19,19.628345489501957
512000,IBM,1982-10-20,20.195985794067383
512001,IBM,1982-10-21,20.255735397338867
512002,IBM,1982-10-22,19.77772521972656
512003,IBM,1982-10-25,19.120458602905277
512004,IBM,1982-10-26,19.59847068786621
512005,IBM,1982-10-27,19.50884246826172
512006,IBM,1982-10-28,19.03083229064941
512007,IBM,1982-10-29,19.09058380126953
512008,IBM,1982-11-01,19.478967666625977
512009,IBM,1982-11-02,19.56859588623047
512010,IBM,1982-11-03,20.3752384185791
512011,IBM,1982-11-04,20.07648277282715
512012,IBM,1982-11-05,20.136232376098636
512013,IBM,1982-11-08,19.92710304260254
512014,IBM,1982-11-09,20.494741439819336
512015,IBM,1982-11-10,20.166109085083008
512016,IBM,1982-11-11,20.40511512756348
512017,IBM,1982-11-12,20.40511512756348
512018,IBM,1982-11-15,19.658222198486328
512019,IBM,1982-11-16,19.628345489501957
512020,IBM,1982-11-17,20.07648277282715
512021,IBM,1982-11-18,20.0167293548584
512022,IBM,1982-11-19,19.956979751586918
512023,IBM,1982-11-22,19.239961624145508
512024,IBM,1982-11-23,19.41921615600586
512025,IBM,1982-11-24,19.77772521972656
512026,IBM,1982-11-26,19.92710304260254
512027,IBM,1982-11-29,19.717973709106445
512028,IBM,1982-11-30,20.673995971679688
512029,IBM,1982-12-01,20.673995971679688
512030,IBM,1982-12-02,21.092256546020508
512031,IBM,1982-12-03,21.092256546020508
512032,IBM,1982-12-06,22.167781829833984
512033,IBM,1982-12-07,22.73542022705078
512034,IBM,1982-12-08,22.586042404174805
512035,IBM,1982-12-09,22.37691116333008
512036,IBM,1982-12-10,22.167781829833984
512037,IBM,1982-12-13,22.436662673950195
512038,IBM,1982-12-14,21.749521255493164
512039,IBM,1982-12-15,21.36113739013672
512040,IBM,1982-12-16,21.68977165222168
512041,IBM,1982-12-17,22.317161560058597
512042,IBM,1982-12-20,22.108030319213867
512043,IBM,1982-12-21,22.88479804992676
512044,IBM,1982-12-22,22.347036361694336
512045,IBM,1982-12-23,22.37691116333008
512046,IBM,1982-12-27,23.034177780151367
512047,IBM,1982-12-28,22.73542022705078
512048,IBM,1982-12-29,23.093929290771484
512049,IBM,1982-12-30,22.97442626953125
512050,IBM,1982-12-31,23.004301071166992
512051,IBM,1983-01-03,22.2275333404541
512052,IBM,1983-01-04,22.854923248291016
512053,IBM,1983-01-05,22.944551467895508
512054,IBM,1983-01-06,23.332935333251957
512055,IBM,1983-01-07,23.093929290771484
512056,IBM,1983-01-10,23.42256164550781
512057,IBM,1983-01-11,23.42256164550781
512058,IBM,1983-01-12,23.452438354492188
512059,IBM,1983-01-13,23.571941375732425
512060,IBM,1983-01-14,23.691444396972656
512061,IBM,1983-01-17,23.7213191986084
512062,IBM,1983-01-18,23.810945510864254
512063,IBM,1983-01-19,23.542064666748047
512064,IBM,1983-01-20,23.39268684387207
512065,IBM,1983-01-21,22.615917205810547
512066,IBM,1983-01-24,22.436662673950195
512067,IBM,1983-01-25,22.944551467895508
512068,IBM,1983-01-26,22.73542022705078
512069,IBM,1983-01-27,23.332935333251957
512070,IBM,1983-01-28,23.27318382263184
512071,IBM,1983-01-31,23.63169288635254
512072,IBM,1983-02-01,23.183555603027344
512073,IBM,1983-02-02,22.944551467895508
512074,IBM,1983-02-03,22.825048446655277
512075,IBM,1983-02-04,23.27318382263184
512076,IBM,1983-02-07,23.21343231201172
512077,IBM,1983-02-08,22.73542022705078
512078,IBM,1983-02-09,22.586042404174805
512079,IBM,1983-02-10,23.034177780151367
512080,IBM,1983-02-11,23.034177780151367
512081,IBM,1983-02-14,23.66156768798828
512082,IBM,1983-02-15,23.63169288635254
512083,IBM,1983-02-16,23.512189865112305
512084,IBM,1983-02-17,23.512189865112305
512085,IBM,1983-02-18,23.571941375732425
512086,IBM,1983-02-22,23.21343231201172
512087,IBM,1983-02-23,23.601816177368164
512088,IBM,1983-02-24,24.109703063964844
512089,IBM,1983-02-25,23.99020195007324
512090,IBM,1983-02-28,23.66156768798828
512091,IBM,1983-03-01,24.31883430480957
512092,IBM,1983-03-02,24.40846061706543
512093,IBM,1983-03-03,24.348709106445312
512094,IBM,1983-03-04,24.438337326049805
512095,IBM,1983-03-07,24.61759185791016
512096,IBM,1983-03-08,24.109703063964844
512097,IBM,1983-03-09,24.438337326049805
512098,IBM,1983-03-10,23.960325241088867
512099,IBM,1983-03-11,24.0798282623291
512100,IBM,1983-03-14,24.020076751708984
512101,IBM,1983-03-15,24.109703063964844
512102,IBM,1983-03-16,23.63169288635254
512103,IBM,1983-03-17,23.63169288635254
512104,IBM,1983-03-18,23.870698928833008
512105,IBM,1983-03-21,24.0798282623291
512106,IBM,1983-03-22,23.93044853210449
512107,IBM,1983-03-23,24.40846061706543
512108,IBM,1983-03-24,24.438337326049805
512109,IBM,1983-03-25,24.40846061706543
512110,IBM,1983-03-28,24.468212127685547
512111,IBM,1983-03-29,24.58771514892578
512112,IBM,1983-03-30,24.91634750366211
512113,IBM,1983-03-31,24.31883430480957
512114,IBM,1983-04-04,24.468212127685547
512115,IBM,1983-04-05,24.378585815429688
512116,IBM,1983-04-06,24.527963638305664
512117,IBM,1983-04-07,24.67734146118164
512118,IBM,1983-04-08,24.82672119140625
512119,IBM,1983-04-11,25.48398780822754
512120,IBM,1983-04-12,25.5736141204834
512121,IBM,1983-04-13,25.99187469482422
512122,IBM,1983-04-14,26.171127319335938
512123,IBM,1983-04-15,26.320507049560547
512124,IBM,1983-04-18,26.91802024841309
512125,IBM,1983-04-19,26.649139404296875
512126,IBM,1983-04-20,27.515535354614254
512127,IBM,1983-04-21,27.48566055297852
512128,IBM,1983-04-22,28.023422241210938
512129,IBM,1983-04-25,27.36615753173828
512130,IBM,1983-04-26,27.993547439575195
512131,IBM,1983-04-27,27.72466468811035
512132,IBM,1983-04-28,28.023422241210938
512133,IBM,1983-04-29,27.96367073059082
512134,IBM,1983-05-02,27.48566055297852
512135,IBM,1983-05-03,27.60516357421875
512136,IBM,1983-05-04,27.844167709350582
512137,IBM,1983-05-05,27.664913177490234
512138,IBM,1983-05-06,28.11305046081543
512139,IBM,1983-05-09,28.08317375183105
512140,IBM,1983-05-10,27.93379592895508
512141,IBM,1983-05-11,27.60516357421875
512142,IBM,1983-05-12,27.60516357421875
512143,IBM,1983-05-13,27.844167709350582
512144,IBM,1983-05-16,27.54541015625
512145,IBM,1983-05-17,27.246654510498047
512146,IBM,1983-05-18,27.246654510498047
512147,IBM,1983-05-19,26.58938789367676
512148,IBM,1983-05-20,26.469884872436523
512149,IBM,1983-05-23,26.888145446777344
512150,IBM,1983-05-24,27.396032333374023
512151,IBM,1983-05-25,27.63503837585449
512152,IBM,1983-05-26,27.336280822753903
512153,IBM,1983-05-27,27.007648468017575
512154,IBM,1983-05-31,26.58938789367676
512155,IBM,1983-06-01,26.738767623901367
512156,IBM,1983-06-02,27.12715148925781
512157,IBM,1983-06-03,27.246654510498047
512158,IBM,1983-06-06,27.664913177490234
512159,IBM,1983-06-07,27.03752326965332
512160,IBM,1983-06-08,27.09727478027344
512161,IBM,1983-06-09,27.186901092529297
512162,IBM,1983-06-10,27.30640411376953
512163,IBM,1983-06-13,28.023422241210938
512164,IBM,1983-06-14,28.20267677307129
512165,IBM,1983-06-15,28.91969490051269
512166,IBM,1983-06-16,29.09894752502441
512167,IBM,1983-06-17,28.94956970214844
512168,IBM,1983-06-20,29.158700942993164
512169,IBM,1983-06-21,29.42758178710937
512170,IBM,1983-06-22,29.517208099365234
512171,IBM,1983-06-23,29.45745658874512
512172,IBM,1983-06-24,29.397705078125
512173,IBM,1983-06-27,28.88981819152832
512174,IBM,1983-06-28,28.20267677307129
512175,IBM,1983-06-29,28.680688858032227
512176,IBM,1983-06-30,28.740440368652344
512177,IBM,1983-07-01,28.91969490051269
512178,IBM,1983-07-05,28.501434326171875
512179,IBM,1983-07-06,29.069072723388672
512180,IBM,1983-07-07,28.62093734741211
512181,IBM,1983-07-08,29.03919792175293
512182,IBM,1983-07-11,29.45745658874512
512183,IBM,1983-07-12,28.88981819152832
512184,IBM,1983-07-13,28.97944641113281
512185,IBM,1983-07-14,29.158700942993164
512186,IBM,1983-07-15,28.71056365966797
512187,IBM,1983-07-18,28.65081214904785
512188,IBM,1983-07-19,28.88981819152832
512189,IBM,1983-07-20,29.9653434753418
512190,IBM,1983-07-21,29.99522018432617
512191,IBM,1983-07-22,29.726337432861328
512192,IBM,1983-07-25,30.08484649658203
512193,IBM,1983-07-26,30.05497169494629
512194,IBM,1983-07-27,29.48733329772949
512195,IBM,1983-07-28,29.158700942993164
512196,IBM,1983-07-29,28.77031517028809
512197,IBM,1983-08-01,28.859943389892575
512198,IBM,1983-08-02,28.80019187927246
512199,IBM,1983-08-03,28.97944641113281
512200,IBM,1983-08-04,28.561185836791992
512201,IBM,1983-08-05,28.62093734741211
512202,IBM,1983-08-08,28.44168281555176
512203,IBM,1983-08-09,28.232553482055664
512204,IBM,1983-08-10,28.232553482055664
512205,IBM,1983-08-11,28.14292526245117
512206,IBM,1983-08-12,28.322179794311523
512207,IBM,1983-08-15,28.80019187927246
512208,IBM,1983-08-16,29.069072723388672
512209,IBM,1983-08-17,29.397705078125
512210,IBM,1983-08-18,29.069072723388672
512211,IBM,1983-08-19,29.27820205688477
512212,IBM,1983-08-22,28.97944641113281
512213,IBM,1983-08-23,28.531309127807617
512214,IBM,1983-08-24,27.844167709350582
512215,IBM,1983-08-25,27.78441619873047
512216,IBM,1983-08-26,28.172800064086918
512217,IBM,1983-08-29,28.44168281555176
512218,IBM,1983-08-30,28.053298950195312
512219,IBM,1983-08-31,28.561185836791992
512220,IBM,1983-09-01,28.352054595947266
512221,IBM,1983-09-02,28.62093734741211
512222,IBM,1983-09-06,29.12882423400879
512223,IBM,1983-09-07,29.248327255249023
512224,IBM,1983-09-08,29.21845054626465
512225,IBM,1983-09-09,29.21845054626465
512226,IBM,1983-09-12,29.03919792175293
512227,IBM,1983-09-13,29.158700942993164
512228,IBM,1983-09-14,29.367830276489254
512229,IBM,1983-09-15,29.09894752502441
512230,IBM,1983-09-16,29.42758178710937
512231,IBM,1983-09-19,29.57695960998535
512232,IBM,1983-09-20,29.606836318969727
512233,IBM,1983-09-21,29.397705078125
512234,IBM,1983-09-22,29.78609085083008
512235,IBM,1983-09-23,30.264101028442383
512236,IBM,1983-09-26,30.74211311340332
512237,IBM,1983-09-27,30.56285858154297
512238,IBM,1983-09-28,30.77198982238769
512239,IBM,1983-09-29,30.56285858154297
512240,IBM,1983-09-30,30.3238525390625
512241,IBM,1983-10-03,30.62261009216309
512242,IBM,1983-10-04,31.040870666503903
512243,IBM,1983-10-05,31.33962631225586
512244,IBM,1983-10-06,31.578632354736328
512245,IBM,1983-10-07,31.608509063720703
512246,IBM,1983-10-10,32.08652114868164
512247,IBM,1983-10-11,31.78776359558105
512248,IBM,1983-10-12,31.69813537597656
512249,IBM,1983-10-13,31.93714141845703
512250,IBM,1983-10-14,31.48900604248047
512251,IBM,1983-10-17,31.48900604248047
512252,IBM,1983-10-18,30.77198982238769
512253,IBM,1983-10-19,31.190248489379883
512254,IBM,1983-10-20,31.01099395751953
512255,IBM,1983-10-21,30.35372734069824
512256,IBM,1983-10-24,30.65248680114746
512257,IBM,1983-10-25,30.712236404418945
512258,IBM,1983-10-26,30.59273338317871
512259,IBM,1983-10-27,30.921367645263672
512260,IBM,1983-10-28,30.59273338317871
512261,IBM,1983-10-31,30.29397773742676
512262,IBM,1983-11-01,30.29397773742676
512263,IBM,1983-11-02,30.23422622680664
512264,IBM,1983-11-03,29.606836318969727
512265,IBM,1983-11-04,29.21845054626465
512266,IBM,1983-11-07,29.188575744628903
512267,IBM,1983-11-08,29.21845054626465
512268,IBM,1983-11-09,29.54708480834961
512269,IBM,1983-11-10,29.93546867370605
512270,IBM,1983-11-11,30.3238525390625
512271,IBM,1983-11-14,30.47323036193848
512272,IBM,1983-11-15,29.756214141845703
512273,IBM,1983-11-16,29.81596565246582
512274,IBM,1983-11-17,29.48733329772949
512275,IBM,1983-11-18,29.517208099365234
512276,IBM,1983-11-21,29.93546867370605
512277,IBM,1983-11-22,29.397705078125
512278,IBM,1983-11-23,28.88981819152832
512279,IBM,1983-11-25,28.91969490051269
512280,IBM,1983-11-28,28.501434326171875
512281,IBM,1983-11-29,29.069072723388672
512282,IBM,1983-11-30,28.053298950195312
512283,IBM,1983-12-01,28.411806106567383
512284,IBM,1983-12-02,28.172800064086918
512285,IBM,1983-12-05,28.352054595947266
512286,IBM,1983-12-06,28.11305046081543
512287,IBM,1983-12-07,28.501434326171875
512288,IBM,1983-12-08,28.44168281555176
512289,IBM,1983-12-09,29.21845054626465
512290,IBM,1983-12-12,29.63671112060547
512291,IBM,1983-12-13,29.188575744628903
512292,IBM,1983-12-14,28.88981819152832
512293,IBM,1983-12-15,28.561185836791992
512294,IBM,1983-12-16,28.88981819152832
512295,IBM,1983-12-19,28.97944641113281
512296,IBM,1983-12-20,29.09894752502441
512297,IBM,1983-12-21,29.54708480834961
512298,IBM,1983-12-22,29.367830276489254
512299,IBM,1983-12-23,29.54708480834961
512300,IBM,1983-12-27,29.78609085083008
512301,IBM,1983-12-28,29.696462631225582
512302,IBM,1983-12-29,29.42758178710937
512303,IBM,1983-12-30,29.158700942993164
512304,IBM,1984-01-03,29.09894752502441
512305,IBM,1984-01-04,29.606836318969727
512306,IBM,1984-01-05,29.696462631225582
512307,IBM,1984-01-06,29.517208099365234
512308,IBM,1984-01-09,29.45745658874512
512309,IBM,1984-01-10,29.21845054626465
512310,IBM,1984-01-11,29.21845054626465
512311,IBM,1984-01-12,28.97944641113281
512312,IBM,1984-01-13,28.44168281555176
512313,IBM,1984-01-16,28.80019187927246
512314,IBM,1984-01-17,28.91969490051269
512315,IBM,1984-01-18,28.80019187927246
512316,IBM,1984-01-19,28.411806106567383
512317,IBM,1984-01-20,27.96367073059082
512318,IBM,1984-01-23,27.754541397094727
512319,IBM,1984-01-24,27.903919219970703
512320,IBM,1984-01-25,27.57528686523437
512321,IBM,1984-01-26,27.396032333374023
512322,IBM,1984-01-27,27.45578384399414
512323,IBM,1984-01-30,27.216777801513672
512324,IBM,1984-01-31,27.27652931213379
512325,IBM,1984-02-01,27.186901092529297
512326,IBM,1984-02-02,27.336280822753903
512327,IBM,1984-02-03,26.469884872436523
512328,IBM,1984-02-06,25.99187469482422
512329,IBM,1984-02-07,26.410133361816406
512330,IBM,1984-02-08,25.75286865234375
512331,IBM,1984-02-09,26.051624298095703
512332,IBM,1984-02-10,26.26075553894043
512333,IBM,1984-02-13,26.051624298095703
512334,IBM,1984-02-14,26.4997615814209
512335,IBM,1984-02-15,26.201004028320312
512336,IBM,1984-02-16,26.201004028320312
512337,IBM,1984-02-17,26.230880737304688
512338,IBM,1984-02-21,26.141252517700195
512339,IBM,1984-02-22,26.08150100708008
512340,IBM,1984-02-23,26.111377716064453
512341,IBM,1984-02-24,26.58938789367676
512342,IBM,1984-02-27,26.977771759033203
512343,IBM,1984-02-28,26.29063034057617
512344,IBM,1984-02-29,26.35038185119629
512345,IBM,1984-03-01,26.649139404296875
512346,IBM,1984-03-02,26.76864242553711
512347,IBM,1984-03-05,26.52963638305664
512348,IBM,1984-03-06,26.111377716064453
512349,IBM,1984-03-07,25.72299194335937
512350,IBM,1984-03-08,25.93212127685547
512351,IBM,1984-03-09,25.812620162963867
512352,IBM,1984-03-12,26.35038185119629
512353,IBM,1984-03-13,26.44001007080078
512354,IBM,1984-03-14,26.52963638305664
512355,IBM,1984-03-15,26.76864242553711
512356,IBM,1984-03-16,27.186901092529297
512357,IBM,1984-03-19,27.246654510498047
512358,IBM,1984-03-20,27.42590713500977
512359,IBM,1984-03-21,27.246654510498047
512360,IBM,1984-03-22,26.94789695739746
512361,IBM,1984-03-23,26.828393936157227
512362,IBM,1984-03-26,26.828393936157227
512363,IBM,1984-03-27,27.216777801513672
512364,IBM,1984-03-28,27.57528686523437
512365,IBM,1984-03-29,27.186901092529297
512366,IBM,1984-03-30,27.216777801513672
512367,IBM,1984-04-02,26.76864242553711
512368,IBM,1984-04-03,26.76864242553711
512369,IBM,1984-04-04,26.52963638305664
512370,IBM,1984-04-05,25.99187469482422
512371,IBM,1984-04-06,26.230880737304688
512372,IBM,1984-04-09,26.201004028320312
512373,IBM,1984-04-10,26.29063034057617
512374,IBM,1984-04-11,26.02174949645996
512375,IBM,1984-04-12,26.888145446777344
512376,IBM,1984-04-13,26.58938789367676
512377,IBM,1984-04-16,26.94789695739746
512378,IBM,1984-04-17,26.828393936157227
512379,IBM,1984-04-18,26.559511184692383
512380,IBM,1984-04-19,26.469884872436523
512381,IBM,1984-04-23,26.26075553894043
512382,IBM,1984-04-24,26.469884872436523
512383,IBM,1984-04-25,26.738767623901367
512384,IBM,1984-04-26,27.06739997863769
512385,IBM,1984-04-27,27.06739997863769
512386,IBM,1984-04-30,27.186901092529297
512387,IBM,1984-05-01,27.844167709350582
512388,IBM,1984-05-02,27.78441619873047
512389,IBM,1984-05-03,27.63503837585449
512390,IBM,1984-05-04,26.94789695739746
512391,IBM,1984-05-07,27.06739997863769
512392,IBM,1984-05-08,27.30640411376953
512393,IBM,1984-05-09,26.977771759033203
512394,IBM,1984-05-10,26.8582706451416
512395,IBM,1984-05-11,26.58938789367676
512396,IBM,1984-05-14,26.828393936157227
512397,IBM,1984-05-15,27.007648468017575
512398,IBM,1984-05-16,26.738767623901367
512399,IBM,1984-05-17,26.410133361816406
512400,IBM,1984-05-18,26.141252517700195
512401,IBM,1984-05-21,25.961997985839844
512402,IBM,1984-05-22,25.78274345397949
512403,IBM,1984-05-23,25.75286865234375
512404,IBM,1984-05-24,25.51386260986328
512405,IBM,1984-05-25,25.63336563110352
512406,IBM,1984-05-29,25.48398780822754
512407,IBM,1984-05-30,25.693117141723636
512408,IBM,1984-05-31,25.75286865234375
512409,IBM,1984-06-01,25.78274345397949
512410,IBM,1984-06-04,25.872371673583984
512411,IBM,1984-06-05,25.18522834777832
512412,IBM,1984-06-06,25.27485656738281
512413,IBM,1984-06-07,25.24498176574707
512414,IBM,1984-06-08,25.27485656738281
512415,IBM,1984-06-11,24.91634750366211
512416,IBM,1984-06-12,24.976099014282227
512417,IBM,1984-06-13,24.946224212646484
512418,IBM,1984-06-14,24.0798282623291
512419,IBM,1984-06-15,23.691444396972656
512420,IBM,1984-06-18,24.31883430480957
512421,IBM,1984-06-19,24.527963638305664
512422,IBM,1984-06-20,24.40846061706543
512423,IBM,1984-06-21,25.304731369018555
512424,IBM,1984-06-22,25.155353546142575
512425,IBM,1984-06-25,25.21510505676269
512426,IBM,1984-06-26,24.886472702026367
512427,IBM,1984-06-27,24.6474666595459
512428,IBM,1984-06-28,25.12547874450684
512429,IBM,1984-06-29,25.27485656738281
512430,IBM,1984-07-02,25.27485656738281
512431,IBM,1984-07-03,25.60348892211914
512432,IBM,1984-07-05,25.394359588623047
512433,IBM,1984-07-06,25.27485656738281
512434,IBM,1984-07-09,25.63336563110352
512435,IBM,1984-07-10,25.60348892211914
512436,IBM,1984-07-11,25.155353546142575
512437,IBM,1984-07-12,24.946224212646484
512438,IBM,1984-07-13,25.155353546142575
512439,IBM,1984-07-16,25.63336563110352
512440,IBM,1984-07-17,25.84249496459961
512441,IBM,1984-07-18,25.63336563110352
512442,IBM,1984-07-19,25.51386260986328
512443,IBM,1984-07-20,25.5736141204834
512444,IBM,1984-07-23,25.364484786987305
512445,IBM,1984-07-24,25.18522834777832
512446,IBM,1984-07-25,25.60348892211914
512447,IBM,1984-07-26,25.872371673583984
512448,IBM,1984-07-27,26.051624298095703
512449,IBM,1984-07-30,25.902246475219727
512450,IBM,1984-07-31,26.44001007080078
512451,IBM,1984-08-01,26.977771759033203
512452,IBM,1984-08-02,27.45578384399414
512453,IBM,1984-08-03,28.740440368652344
512454,IBM,1984-08-06,29.09894752502441
512455,IBM,1984-08-07,28.97944641113281
512456,IBM,1984-08-08,28.322179794311523
512457,IBM,1984-08-09,29.337953567504883
512458,IBM,1984-08-10,28.94956970214844
512459,IBM,1984-08-13,29.21845054626465
512460,IBM,1984-08-14,28.97944641113281
512461,IBM,1984-08-15,29.12882423400879
512462,IBM,1984-08-16,29.42758178710937
512463,IBM,1984-08-17,29.397705078125
512464,IBM,1984-08-20,29.45745658874512
512465,IBM,1984-08-21,30.08484649658203
512466,IBM,1984-08-22,29.63671112060547
512467,IBM,1984-08-23,29.84584045410156
512468,IBM,1984-08-24,29.99522018432617
512469,IBM,1984-08-27,29.81596565246582
512470,IBM,1984-08-28,29.9653434753418
512471,IBM,1984-08-29,29.696462631225582
512472,IBM,1984-08-30,29.54708480834961
512473,IBM,1984-08-31,29.57695960998535
512474,IBM,1984-09-04,29.27820205688477
512475,IBM,1984-09-05,29.27820205688477
512476,IBM,1984-09-06,29.48733329772949
512477,IBM,1984-09-07,29.069072723388672
512478,IBM,1984-09-10,29.337953567504883
512479,IBM,1984-09-11,29.21845054626465
512480,IBM,1984-09-12,29.27820205688477
512481,IBM,1984-09-13,30.14459800720215
512482,IBM,1984-09-14,30.29397773742676
512483,IBM,1984-09-17,30.50310707092285
512484,IBM,1984-09-18,30.264101028442383
512485,IBM,1984-09-19,30.08484649658203
512486,IBM,1984-09-20,30.114723205566406
512487,IBM,1984-09-21,29.696462631225582
512488,IBM,1984-09-24,29.57695960998535
512489,IBM,1984-09-25,29.63671112060547
512490,IBM,1984-09-26,29.78609085083008
512491,IBM,1984-09-27,30.05497169494629
512492,IBM,1984-09-28,29.696462631225582
512493,IBM,1984-10-01,29.30807876586914
512494,IBM,1984-10-02,29.09894752502441
512495,IBM,1984-10-03,28.97944641113281
512496,IBM,1984-10-04,29.12882423400879
512497,IBM,1984-10-05,28.97944641113281
512498,IBM,1984-10-08,28.91969490051269
512499,IBM,1984-10-09,28.80019187927246
512500,IBM,1984-10-10,29.069072723388672
512501,IBM,1984-10-11,28.740440368652344
512502,IBM,1984-10-12,29.12882423400879
512503,IBM,1984-10-15,29.27820205688477
512504,IBM,1984-10-16,28.97944641113281
512505,IBM,1984-10-17,29.12882423400879
512506,IBM,1984-10-18,30.114723205566406
512507,IBM,1984-10-19,29.905593872070312
512508,IBM,1984-10-22,30.05497169494629
512509,IBM,1984-10-23,30.264101028442383
512510,IBM,1984-10-24,30.29397773742676
512511,IBM,1984-10-25,29.875717163085938
512512,IBM,1984-10-26,29.666587829589844
512513,IBM,1984-10-29,29.84584045410156
512514,IBM,1984-10-30,30.29397773742676
512515,IBM,1984-10-31,29.78609085083008
512516,IBM,1984-11-01,30.114723205566406
512517,IBM,1984-11-02,30.08484649658203
512518,IBM,1984-11-05,30.29397773742676
512519,IBM,1984-11-06,30.47323036193848
512520,IBM,1984-11-07,30.05497169494629
512521,IBM,1984-11-08,30.05497169494629
512522,IBM,1984-11-09,29.45745658874512
512523,IBM,1984-11-12,29.63671112060547
512524,IBM,1984-11-13,29.337953567504883
512525,IBM,1984-11-14,29.42758178710937
512526,IBM,1984-11-15,29.337953567504883
512527,IBM,1984-11-16,29.03919792175293
512528,IBM,1984-11-19,28.680688858032227
512529,IBM,1984-11-20,28.97944641113281
512530,IBM,1984-11-21,28.91969490051269
512531,IBM,1984-11-23,29.30807876586914
512532,IBM,1984-11-26,29.30807876586914
512533,IBM,1984-11-27,29.81596565246582
512534,IBM,1984-11-28,29.42758178710937
512535,IBM,1984-11-29,29.158700942993164
512536,IBM,1984-11-30,29.09894752502441
512537,IBM,1984-12-03,28.680688858032227
512538,IBM,1984-12-04,28.740440368652344
512539,IBM,1984-12-05,28.172800064086918
512540,IBM,1984-12-06,28.322179794311523
512541,IBM,1984-12-07,27.993547439575195
512542,IBM,1984-12-10,28.172800064086918
512543,IBM,1984-12-11,28.4715576171875
512544,IBM,1984-12-12,28.38193130493164
512545,IBM,1984-12-13,28.14292526245117
512546,IBM,1984-12-14,28.38193130493164
512547,IBM,1984-12-17,28.44168281555176
512548,IBM,1984-12-18,29.42758178710937
512549,IBM,1984-12-19,29.397705078125
512550,IBM,1984-12-20,29.248327255249023
512551,IBM,1984-12-21,29.57695960998535
512552,IBM,1984-12-24,29.696462631225582
512553,IBM,1984-12-26,29.57695960998535
512554,IBM,1984-12-27,29.42758178710937
512555,IBM,1984-12-28,29.517208099365234
512556,IBM,1984-12-31,29.42758178710937
512557,IBM,1985-01-02,28.91969490051269
512558,IBM,1985-01-03,28.680688858032227
512559,IBM,1985-01-04,28.62093734741211
512560,IBM,1985-01-07,28.77031517028809
512561,IBM,1985-01-08,28.62093734741211
512562,IBM,1985-01-09,28.77031517028809
512563,IBM,1985-01-10,29.57695960998535
512564,IBM,1985-01-11,29.337953567504883
512565,IBM,1985-01-14,29.81596565246582
512566,IBM,1985-01-15,29.78609085083008
512567,IBM,1985-01-16,29.606836318969727
512568,IBM,1985-01-17,29.54708480834961
512569,IBM,1985-01-18,29.666587829589844
512570,IBM,1985-01-21,30.65248680114746
512571,IBM,1985-01-22,30.98111915588379
512572,IBM,1985-01-23,31.66826057434082
512573,IBM,1985-01-24,31.8176383972168
512574,IBM,1985-01-25,31.84751319885254
512575,IBM,1985-01-28,32.1761474609375
512576,IBM,1985-01-29,32.7437858581543
512577,IBM,1985-01-30,32.65415954589844
512578,IBM,1985-01-31,32.59440612792969
512579,IBM,1985-02-01,32.41515350341797
512580,IBM,1985-02-04,32.893165588378906
512581,IBM,1985-02-05,32.62428283691406
512582,IBM,1985-02-06,32.355403900146484
512583,IBM,1985-02-07,32.77366256713867
512584,IBM,1985-02-08,32.80353546142578
512585,IBM,1985-02-11,31.90726661682129
512586,IBM,1985-02-12,31.48900604248047
512587,IBM,1985-02-13,31.967016220092773
512588,IBM,1985-02-14,31.548757553100582
512589,IBM,1985-02-15,31.39937973022461
512590,IBM,1985-02-19,31.51888084411621
512591,IBM,1985-02-20,31.967016220092773
512592,IBM,1985-02-21,31.967016220092773
512593,IBM,1985-02-22,31.75788688659668
512594,IBM,1985-02-25,31.99689292907715
512595,IBM,1985-02-26,32.146270751953125
512596,IBM,1985-02-27,31.8176383972168
512597,IBM,1985-02-28,32.02676773071289
512598,IBM,1985-03-01,32.47490310668945
512599,IBM,1985-03-04,32.26577377319336
512600,IBM,1985-03-05,32.26577377319336
512601,IBM,1985-03-06,31.75788688659668
512602,IBM,1985-03-07,31.10062026977539
512603,IBM,1985-03-08,30.98111915588379
512604,IBM,1985-03-11,31.42925453186035
512605,IBM,1985-03-12,31.51888084411621
512606,IBM,1985-03-13,31.07074546813965
512607,IBM,1985-03-14,30.80186462402344
512608,IBM,1985-03-15,30.74211311340332
512609,IBM,1985-03-18,30.682361602783203
512610,IBM,1985-03-19,31.190248489379883
512611,IBM,1985-03-20,30.921367645263672
512612,IBM,1985-03-21,30.77198982238769
512613,IBM,1985-03-22,30.532983779907227
512614,IBM,1985-03-25,29.756214141845703
512615,IBM,1985-03-26,29.9653434753418
512616,IBM,1985-03-27,30.204349517822266
512617,IBM,1985-03-28,30.264101028442383
512618,IBM,1985-03-29,30.35372734069824
512619,IBM,1985-04-01,30.62261009216309
512620,IBM,1985-04-02,30.532983779907227
512621,IBM,1985-04-03,30.23422622680664
512622,IBM,1985-04-04,30.35372734069824
512623,IBM,1985-04-08,29.606836318969727
512624,IBM,1985-04-09,29.78609085083008
512625,IBM,1985-04-10,30.08484649658203
512626,IBM,1985-04-11,30.35372734069824
512627,IBM,1985-04-12,30.59273338317871
512628,IBM,1985-04-15,30.891490936279297
512629,IBM,1985-04-16,31.01099395751953
512630,IBM,1985-04-17,30.98111915588379
512631,IBM,1985-04-18,30.47323036193848
512632,IBM,1985-04-19,30.50310707092285
512633,IBM,1985-04-22,30.532983779907227
512634,IBM,1985-04-23,30.83173942565918
512635,IBM,1985-04-24,30.74211311340332
512636,IBM,1985-04-25,30.80186462402344
512637,IBM,1985-04-26,30.383604049682617
512638,IBM,1985-04-29,30.174474716186523
512639,IBM,1985-04-30,30.23422622680664
512640,IBM,1985-05-01,30.025096893310547
512641,IBM,1985-05-02,29.9653434753418
512642,IBM,1985-05-03,29.875717163085938
512643,IBM,1985-05-06,29.81596565246582
512644,IBM,1985-05-07,30.05497169494629
512645,IBM,1985-05-08,30.383604049682617
512646,IBM,1985-05-09,30.56285858154297
512647,IBM,1985-05-10,31.10062026977539
512648,IBM,1985-05-13,31.13049697875977
512649,IBM,1985-05-14,30.59273338317871
512650,IBM,1985-05-15,30.712236404418945
512651,IBM,1985-05-16,30.83173942565918
512652,IBM,1985-05-17,31.25
512653,IBM,1985-05-20,31.78776359558105
512654,IBM,1985-05-21,31.78776359558105
512655,IBM,1985-05-22,31.69813537597656
512656,IBM,1985-05-23,31.39937973022461
512657,IBM,1985-05-24,31.27987670898437
512658,IBM,1985-05-28,31.16037368774414
512659,IBM,1985-05-29,31.01099395751953
512660,IBM,1985-05-30,30.59273338317871
512661,IBM,1985-05-31,30.74211311340332
512662,IBM,1985-06-03,30.861616134643555
512663,IBM,1985-06-04,31.01099395751953
512664,IBM,1985-06-05,30.712236404418945
512665,IBM,1985-06-06,31.01099395751953
512666,IBM,1985-06-07,30.44335556030273
512667,IBM,1985-06-10,30.50310707092285
512668,IBM,1985-06-11,30.114723205566406
512669,IBM,1985-06-12,28.859943389892575
512670,IBM,1985-06-13,28.352054595947266
512671,IBM,1985-06-14,28.94956970214844
512672,IBM,1985-06-17,28.71056365966797
512673,IBM,1985-06-18,28.65081214904785
512674,IBM,1985-06-19,28.531309127807617
512675,IBM,1985-06-20,28.38193130493164
512676,IBM,1985-06-21,28.531309127807617
512677,IBM,1985-06-24,28.88981819152832
512678,IBM,1985-06-25,29.158700942993164
512679,IBM,1985-06-26,29.42758178710937
512680,IBM,1985-06-27,29.63671112060547
512681,IBM,1985-06-28,29.57695960998535
512682,IBM,1985-07-01,29.84584045410156
512683,IBM,1985-07-02,29.726337432861328
512684,IBM,1985-07-03,29.57695960998535
512685,IBM,1985-07-05,29.756214141845703
512686,IBM,1985-07-08,29.517208099365234
512687,IBM,1985-07-09,28.97944641113281
512688,IBM,1985-07-10,29.397705078125
512689,IBM,1985-07-11,29.57695960998535
512690,IBM,1985-07-12,29.696462631225582
512691,IBM,1985-07-15,29.99522018432617
512692,IBM,1985-07-16,30.712236404418945
512693,IBM,1985-07-17,30.921367645263672
512694,IBM,1985-07-18,30.77198982238769
512695,IBM,1985-07-19,30.891490936279297
512696,IBM,1985-07-22,31.040870666503903
512697,IBM,1985-07-23,30.921367645263672
512698,IBM,1985-07-24,30.861616134643555
512699,IBM,1985-07-25,31.13049697875977
512700,IBM,1985-07-26,31.548757553100582
512701,IBM,1985-07-29,30.98111915588379
512702,IBM,1985-07-30,31.190248489379883
512703,IBM,1985-07-31,31.39937973022461
512704,IBM,1985-08-01,31.66826057434082
512705,IBM,1985-08-02,31.459129333496094
512706,IBM,1985-08-05,31.369503021240234
512707,IBM,1985-08-06,30.921367645263672
512708,IBM,1985-08-07,30.891490936279297
512709,IBM,1985-08-08,30.682361602783203
512710,IBM,1985-08-09,30.44335556030273
512711,IBM,1985-08-12,30.383604049682617
512712,IBM,1985-08-13,30.264101028442383
512713,IBM,1985-08-14,30.29397773742676
512714,IBM,1985-08-15,30.204349517822266
512715,IBM,1985-08-16,30.05497169494629
512716,IBM,1985-08-19,30.08484649658203
512717,IBM,1985-08-20,30.47323036193848
512718,IBM,1985-08-21,30.682361602783203
512719,IBM,1985-08-22,30.264101028442383
512720,IBM,1985-08-23,30.3238525390625
512721,IBM,1985-08-26,30.65248680114746
512722,IBM,1985-08-27,30.65248680114746
512723,IBM,1985-08-28,30.59273338317871
512724,IBM,1985-08-29,30.47323036193848
512725,IBM,1985-08-30,30.264101028442383
512726,IBM,1985-09-03,30.383604049682617
512727,IBM,1985-09-04,30.413480758666992
512728,IBM,1985-09-05,30.682361602783203
512729,IBM,1985-09-06,30.861616134643555
512730,IBM,1985-09-09,30.921367645263672
512731,IBM,1985-09-10,30.56285858154297
512732,IBM,1985-09-11,30.413480758666992
512733,IBM,1985-09-12,30.383604049682617
512734,IBM,1985-09-13,30.47323036193848
512735,IBM,1985-09-16,30.682361602783203
512736,IBM,1985-09-17,30.29397773742676
512737,IBM,1985-09-18,30.47323036193848
512738,IBM,1985-09-19,30.59273338317871
512739,IBM,1985-09-20,30.29397773742676
512740,IBM,1985-09-23,30.62261009216309
512741,IBM,1985-09-24,30.29397773742676
512742,IBM,1985-09-25,29.63671112060547
512743,IBM,1985-09-26,29.57695960998535
512744,IBM,1985-09-30,29.606836318969727
512745,IBM,1985-10-01,30.264101028442383
512746,IBM,1985-10-02,29.726337432861328
512747,IBM,1985-10-03,29.726337432861328
512748,IBM,1985-10-04,29.517208099365234
512749,IBM,1985-10-07,29.696462631225582
512750,IBM,1985-10-08,29.726337432861328
512751,IBM,1985-10-09,29.696462631225582
512752,IBM,1985-10-10,29.726337432861328
512753,IBM,1985-10-11,30.025096893310547
512754,IBM,1985-10-14,30.59273338317871
512755,IBM,1985-10-15,30.59273338317871
512756,IBM,1985-10-16,30.921367645263672
512757,IBM,1985-10-17,30.712236404418945
512758,IBM,1985-10-18,30.50310707092285
512759,IBM,1985-10-21,30.47323036193848
512760,IBM,1985-10-22,30.861616134643555
512761,IBM,1985-10-23,31.190248489379883
512762,IBM,1985-10-24,30.74211311340332
512763,IBM,1985-10-25,30.59273338317871
512764,IBM,1985-10-28,30.921367645263672
512765,IBM,1985-10-29,31.190248489379883
512766,IBM,1985-10-30,31.33962631225586
512767,IBM,1985-10-31,31.040870666503903
512768,IBM,1985-11-01,31.27987670898437
512769,IBM,1985-11-04,31.608509063720703
512770,IBM,1985-11-05,31.877389907836918
512771,IBM,1985-11-06,31.75788688659668
512772,IBM,1985-11-07,31.578632354736328
512773,IBM,1985-11-08,31.66826057434082
512774,IBM,1985-11-11,32.1761474609375
512775,IBM,1985-11-12,32.355403900146484
512776,IBM,1985-11-13,32.26577377319336
512777,IBM,1985-11-14,32.65415954589844
512778,IBM,1985-11-15,32.68403244018555
512779,IBM,1985-11-18,33.102294921875
512780,IBM,1985-11-19,33.04254150390625
512781,IBM,1985-11-20,33.221797943115234
512782,IBM,1985-11-21,33.52055358886719
512783,IBM,1985-11-22,33.34130096435547
512784,IBM,1985-11-25,33.221797943115234
512785,IBM,1985-11-26,33.221797943115234
512786,IBM,1985-11-27,33.52055358886719
512787,IBM,1985-11-29,33.40105056762695
512788,IBM,1985-12-02,32.95291519165039
512789,IBM,1985-12-03,33.132171630859375
512790,IBM,1985-12-04,33.908939361572266
512791,IBM,1985-12-05,33.64005661010742
512792,IBM,1985-12-06,33.87906265258789
512793,IBM,1985-12-09,34.56620407104492
512794,IBM,1985-12-10,35.04421615600586
512795,IBM,1985-12-11,35.611854553222656
512796,IBM,1985-12-12,35.5222282409668
512797,IBM,1985-12-13,35.91061019897461
512798,IBM,1985-12-16,36.38862228393555
512799,IBM,1985-12-17,36.4483757019043
512800,IBM,1985-12-18,36.53800201416016
512801,IBM,1985-12-19,36.74713134765625
512802,IBM,1985-12-20,36.86663436889648
512803,IBM,1985-12-23,36.806884765625
512804,IBM,1985-12-24,36.50812530517578
512805,IBM,1985-12-26,36.627628326416016
512806,IBM,1985-12-27,37.13551712036133
512807,IBM,1985-12-30,37.82265853881836
512808,IBM,1985-12-31,37.1653938293457
512809,IBM,1986-01-02,36.32887268066406
512810,IBM,1986-01-03,36.89651107788086
512811,IBM,1986-01-06,36.89651107788086
512812,IBM,1986-01-07,37.19526672363281
512813,IBM,1986-01-08,35.58197784423828
512814,IBM,1986-01-09,35.940486907958984
512815,IBM,1986-01-10,35.49235153198242
512816,IBM,1986-01-13,35.611854553222656
512817,IBM,1986-01-14,35.67160415649414
512818,IBM,1986-01-15,36.478248596191406
512819,IBM,1986-01-16,37.28489685058594
512820,IBM,1986-01-17,36.05998992919922
512821,IBM,1986-01-20,35.70148086547852
512822,IBM,1986-01-21,35.73135757446289
512823,IBM,1986-01-22,34.47657775878906
512824,IBM,1986-01-23,35.37284851074219
512825,IBM,1986-01-24,35.850860595703125
512826,IBM,1986-01-27,35.761234283447266
512827,IBM,1986-01-28,36.26911926269531
512828,IBM,1986-01-29,36.0898666381836
512829,IBM,1986-01-30,35.73135757446289
512830,IBM,1986-01-31,36.20936965942383
512831,IBM,1986-02-03,36.95626068115234
512832,IBM,1986-02-04,36.806884765625
512833,IBM,1986-02-05,37.01601409912109
512834,IBM,1986-02-06,37.04589080810547
512835,IBM,1986-02-07,37.22514343261719
512836,IBM,1986-02-10,37.58365249633789
512837,IBM,1986-02-11,37.464149475097656
512838,IBM,1986-02-12,37.04589080810547
512839,IBM,1986-02-13,37.19526672363281
512840,IBM,1986-02-14,37.34464645385742
512841,IBM,1986-02-18,37.9720344543457
512842,IBM,1986-02-19,37.643402099609375
512843,IBM,1986-02-20,38.03178787231445
512844,IBM,1986-02-21,38.18116760253906
512845,IBM,1986-02-24,37.9720344543457
512846,IBM,1986-02-25,37.643402099609375
512847,IBM,1986-02-26,37.82265853881836
512848,IBM,1986-02-27,37.25502014160156
512849,IBM,1986-02-28,36.05998992919922
512850,IBM,1986-03-03,36.14961624145508
512851,IBM,1986-03-04,35.791107177734375
512852,IBM,1986-03-05,35.46247482299805
512853,IBM,1986-03-06,35.074092864990234
512854,IBM,1986-03-07,34.89483642578125
512855,IBM,1986-03-10,35.49235153198242
512856,IBM,1986-03-11,36.32887268066406
512857,IBM,1986-03-12,35.611854553222656
512858,IBM,1986-03-13,35.97036361694336
512859,IBM,1986-03-14,35.940486907958984
512860,IBM,1986-03-17,36.05998992919922
512861,IBM,1986-03-18,36.41849899291992
512862,IBM,1986-03-19,36.2392463684082
512863,IBM,1986-03-20,35.8807373046875
512864,IBM,1986-03-21,35.611854553222656
512865,IBM,1986-03-24,35.58197784423828
512866,IBM,1986-03-25,35.37284851074219
512867,IBM,1986-03-26,35.28322219848633
512868,IBM,1986-03-27,35.64173126220703
512869,IBM,1986-03-31,36.20936965942383
512870,IBM,1986-04-01,35.64173126220703
512871,IBM,1986-04-02,36.0898666381836
512872,IBM,1986-04-03,35.761234283447266
512873,IBM,1986-04-04,35.43259811401367
512874,IBM,1986-04-07,35.73135757446289
512875,IBM,1986-04-08,36.32887268066406
512876,IBM,1986-04-09,35.67160415649414
512877,IBM,1986-04-10,35.91061019897461
512878,IBM,1986-04-11,35.791107177734375
512879,IBM,1986-04-14,36.41849899291992
512880,IBM,1986-04-15,36.478248596191406
512881,IBM,1986-04-16,36.98613739013672
512882,IBM,1986-04-17,36.95626068115234
512883,IBM,1986-04-18,36.478248596191406
512884,IBM,1986-04-21,37.01601409912109
512885,IBM,1986-04-22,36.56787872314453
512886,IBM,1986-04-23,37.10564041137695
512887,IBM,1986-04-24,37.67327880859375
512888,IBM,1986-04-25,38.12141418457031
512889,IBM,1986-04-28,38.56954956054688
512890,IBM,1986-04-29,38.09153747558594
512891,IBM,1986-04-30,37.34464645385742
512892,IBM,1986-05-01,37.49402618408203
512893,IBM,1986-05-02,36.83675765991211
512894,IBM,1986-05-05,37.19526672363281
512895,IBM,1986-05-06,36.86663436889648
512896,IBM,1986-05-07,36.14961624145508
512897,IBM,1986-05-08,35.611854553222656
512898,IBM,1986-05-09,35.791107177734375
512899,IBM,1986-05-12,35.850860595703125
512900,IBM,1986-05-13,35.58197784423828
512901,IBM,1986-05-14,35.40272521972656
512902,IBM,1986-05-15,34.745460510253906
512903,IBM,1986-05-16,34.62595748901367
512904,IBM,1986-05-19,34.44670104980469
512905,IBM,1986-05-20,34.95458984375
512906,IBM,1986-05-21,34.53632736206055
512907,IBM,1986-05-22,34.26744842529297
512908,IBM,1986-05-23,34.3869514465332
512909,IBM,1986-05-27,35.13384246826172
512910,IBM,1986-05-28,36.17949295043945
512911,IBM,1986-05-29,36.53800201416016
512912,IBM,1986-05-30,36.41849899291992
512913,IBM,1986-06-02,36.38862228393555
512914,IBM,1986-06-03,36.50812530517578
512915,IBM,1986-06-04,35.850860595703125
512916,IBM,1986-06-05,36.03011322021485
512917,IBM,1986-06-06,35.82098388671875
512918,IBM,1986-06-09,35.074092864990234
512919,IBM,1986-06-10,35.46247482299805
512920,IBM,1986-06-11,35.64173126220703
512921,IBM,1986-06-12,35.37284851074219
512922,IBM,1986-06-13,35.761234283447266
512923,IBM,1986-06-16,35.49235153198242
512924,IBM,1986-06-17,35.103965759277344
512925,IBM,1986-06-18,34.984466552734375
512926,IBM,1986-06-19,34.65583038330078
512927,IBM,1986-06-20,35.25334548950195
512928,IBM,1986-06-23,34.68570709228516
512929,IBM,1986-06-24,35.014339447021484
512930,IBM,1986-06-25,35.25334548950195
512931,IBM,1986-06-26,35.074092864990234
512932,IBM,1986-06-27,35.13384246826172
512933,IBM,1986-06-30,35.014339447021484
512934,IBM,1986-07-01,35.5222282409668
512935,IBM,1986-07-02,35.73135757446289
512936,IBM,1986-07-03,35.611854553222656
512937,IBM,1986-07-07,34.71558380126953
512938,IBM,1986-07-08,34.56620407104492
512939,IBM,1986-07-09,34.47657775878906
512940,IBM,1986-07-10,34.835086822509766
512941,IBM,1986-07-11,34.20769500732422
512942,IBM,1986-07-14,33.28154754638672
512943,IBM,1986-07-15,32.445030212402344
512944,IBM,1986-07-16,31.8176383972168
512945,IBM,1986-07-17,31.548757553100582
512946,IBM,1986-07-18,31.48900604248047
512947,IBM,1986-07-21,31.51888084411621
512948,IBM,1986-07-22,31.93714141845703
512949,IBM,1986-07-23,31.8176383972168
512950,IBM,1986-07-24,31.8176383972168
512951,IBM,1986-07-25,32.056644439697266
512952,IBM,1986-07-28,31.638383865356445
512953,IBM,1986-07-29,31.369503021240234
512954,IBM,1986-07-30,31.608509063720703
512955,IBM,1986-07-31,31.66826057434082
512956,IBM,1986-08-01,31.39937973022461
512957,IBM,1986-08-04,31.459129333496094
512958,IBM,1986-08-05,31.27987670898437
512959,IBM,1986-08-06,31.33962631225586
512960,IBM,1986-08-07,31.30975151062012
512961,IBM,1986-08-08,31.07074546813965
512962,IBM,1986-08-11,31.30975151062012
512963,IBM,1986-08-12,31.66826057434082
512964,IBM,1986-08-13,32.02676773071289
512965,IBM,1986-08-14,32.08652114868164
512966,IBM,1986-08-15,31.8176383972168
512967,IBM,1986-08-18,32.355403900146484
512968,IBM,1986-08-19,32.68403244018555
512969,IBM,1986-08-20,33.28154754638672
512970,IBM,1986-08-21,32.982791900634766
512971,IBM,1986-08-22,32.982791900634766
512972,IBM,1986-08-25,33.221797943115234
512973,IBM,1986-08-26,33.72968673706055
512974,IBM,1986-08-27,33.72968673706055
512975,IBM,1986-08-28,33.4608039855957
512976,IBM,1986-08-29,33.162044525146484
512977,IBM,1986-09-02,32.50477981567383
512978,IBM,1986-09-03,32.5346565246582
512979,IBM,1986-09-04,33.311424255371094
512980,IBM,1986-09-05,33.55043029785156
512981,IBM,1986-09-08,34.35707473754883
512982,IBM,1986-09-09,34.3869514465332
512983,IBM,1986-09-10,34.44670104980469
512984,IBM,1986-09-11,33.28154754638672
512985,IBM,1986-09-12,32.83341217041016
512986,IBM,1986-09-15,32.7437858581543
512987,IBM,1986-09-16,33.04254150390625
512988,IBM,1986-09-17,32.893165588378906
512989,IBM,1986-09-18,33.072418212890625
512990,IBM,1986-09-19,32.71390914916992
512991,IBM,1986-09-22,33.132171630859375
512992,IBM,1986-09-23,33.28154754638672
512993,IBM,1986-09-24,32.86328887939453
512994,IBM,1986-09-25,32.445030212402344
512995,IBM,1986-09-26,32.385276794433594
512996,IBM,1986-09-29,32.08652114868164
512997,IBM,1986-09-30,32.146270751953125
512998,IBM,1986-10-01,31.78776359558105
512999,IBM,1986-10-02,31.78776359558105
513000,IBM,1986-10-03,31.27987670898437
513001,IBM,1986-10-06,31.90726661682129
513002,IBM,1986-10-07,30.62261009216309
513003,IBM,1986-10-08,30.47323036193848
513004,IBM,1986-10-09,29.158700942993164
513005,IBM,1986-10-10,29.54708480834961
513006,IBM,1986-10-13,29.158700942993164
513007,IBM,1986-10-14,28.88981819152832
513008,IBM,1986-10-15,29.397705078125
513009,IBM,1986-10-16,28.94956970214844
513010,IBM,1986-10-17,29.12882423400879
513011,IBM,1986-10-20,28.740440368652344
513012,IBM,1986-10-21,29.009321212768555
513013,IBM,1986-10-22,28.77031517028809
513014,IBM,1986-10-23,29.03919792175293
513015,IBM,1986-10-24,29.009321212768555
513016,IBM,1986-10-27,29.188575744628903
513017,IBM,1986-10-28,28.859943389892575
513018,IBM,1986-10-29,28.88981819152832
513019,IBM,1986-10-30,29.158700942993164
513020,IBM,1986-10-31,29.54708480834961
513021,IBM,1986-11-03,30.204349517822266
513022,IBM,1986-11-04,30.08484649658203
513023,IBM,1986-11-05,29.42758178710937
513024,IBM,1986-11-06,29.009321212768555
513025,IBM,1986-11-07,29.03919792175293
513026,IBM,1986-11-10,29.42758178710937
513027,IBM,1986-11-11,29.57695960998535
513028,IBM,1986-11-12,29.337953567504883
513029,IBM,1986-11-13,28.65081214904785
513030,IBM,1986-11-14,29.009321212768555
513031,IBM,1986-11-17,29.158700942993164
513032,IBM,1986-11-18,28.80019187927246
513033,IBM,1986-11-19,29.397705078125
513034,IBM,1986-11-20,29.517208099365234
513035,IBM,1986-11-21,29.45745658874512
513036,IBM,1986-11-24,29.78609085083008
513037,IBM,1986-11-25,30.383604049682617
513038,IBM,1986-11-26,30.114723205566406
513039,IBM,1986-11-28,30.383604049682617
513040,IBM,1986-12-01,30.44335556030273
513041,IBM,1986-12-02,31.040870666503903
513042,IBM,1986-12-03,30.74211311340332
513043,IBM,1986-12-04,30.532983779907227
513044,IBM,1986-12-05,30.264101028442383
513045,IBM,1986-12-08,30.532983779907227
513046,IBM,1986-12-09,30.3238525390625
513047,IBM,1986-12-10,30.59273338317871
513048,IBM,1986-12-11,30.59273338317871
513049,IBM,1986-12-12,30.23422622680664
513050,IBM,1986-12-15,30.50310707092285
513051,IBM,1986-12-16,30.62261009216309
513052,IBM,1986-12-17,30.29397773742676
513053,IBM,1986-12-18,29.9653434753418
513054,IBM,1986-12-19,29.905593872070312
513055,IBM,1986-12-22,29.42758178710937
513056,IBM,1986-12-23,28.80019187927246
513057,IBM,1986-12-24,29.158700942993164
513058,IBM,1986-12-26,29.158700942993164
513059,IBM,1986-12-29,28.830066680908203
513060,IBM,1986-12-30,28.88981819152832
513061,IBM,1986-12-31,28.680688858032227
513062,IBM,1987-01-02,29.158700942993164
513063,IBM,1987-01-05,29.54708480834961
513064,IBM,1987-01-06,29.397705078125
513065,IBM,1987-01-07,29.517208099365234
513066,IBM,1987-01-08,29.367830276489254
513067,IBM,1987-01-09,29.21845054626465
513068,IBM,1987-01-12,28.77031517028809
513069,IBM,1987-01-13,27.844167709350582
513070,IBM,1987-01-14,28.352054595947266
513071,IBM,1987-01-15,28.680688858032227
513072,IBM,1987-01-16,28.680688858032227
513073,IBM,1987-01-19,29.93546867370605
513074,IBM,1987-01-20,29.337953567504883
513075,IBM,1987-01-21,29.337953567504883
513076,IBM,1987-01-22,30.44335556030273
513077,IBM,1987-01-23,30.174474716186523
513078,IBM,1987-01-26,30.413480758666992
513079,IBM,1987-01-27,30.921367645263672
513080,IBM,1987-01-28,31.07074546813965
513081,IBM,1987-01-29,30.74211311340332
513082,IBM,1987-01-30,30.77198982238769
513083,IBM,1987-02-02,31.608509063720703
513084,IBM,1987-02-03,31.78776359558105
513085,IBM,1987-02-04,32.295650482177734
513086,IBM,1987-02-05,32.71390914916992
513087,IBM,1987-02-06,32.445030212402344
513088,IBM,1987-02-09,31.967016220092773
513089,IBM,1987-02-10,31.877389907836918
513090,IBM,1987-02-11,32.02676773071289
513091,IBM,1987-02-12,31.69813537597656
513092,IBM,1987-02-13,32.146270751953125
513093,IBM,1987-02-17,33.072418212890625
513094,IBM,1987-02-18,32.982791900634766
513095,IBM,1987-02-19,33.25167465209961
513096,IBM,1987-02-20,33.371177673339844
513097,IBM,1987-02-23,34.26744842529297
513098,IBM,1987-02-24,34.177818298339844
513099,IBM,1987-02-25,33.87906265258789
513100,IBM,1987-02-26,33.311424255371094
513101,IBM,1987-02-27,33.34130096435547
513102,IBM,1987-03-02,33.102294921875
513103,IBM,1987-03-03,33.01266860961914
513104,IBM,1987-03-04,33.43092727661133
513105,IBM,1987-03-05,33.55043029785156
513106,IBM,1987-03-06,33.311424255371094
513107,IBM,1987-03-09,33.19192123413086
513108,IBM,1987-03-10,34.147945404052734
513109,IBM,1987-03-11,33.87906265258789
513110,IBM,1987-03-12,34.47657775878906
513111,IBM,1987-03-13,34.62595748901367
513112,IBM,1987-03-16,34.56620407104492
513113,IBM,1987-03-17,35.163719177246094
513114,IBM,1987-03-18,34.95458984375
513115,IBM,1987-03-19,35.13384246826172
513116,IBM,1987-03-20,35.5222282409668
513117,IBM,1987-03-23,35.791107177734375
513118,IBM,1987-03-24,36.53800201416016
513119,IBM,1987-03-25,37.19526672363281
513120,IBM,1987-03-26,36.806884765625
513121,IBM,1987-03-27,36.03011322021485
513122,IBM,1987-03-30,36.41849899291992
513123,IBM,1987-03-31,35.8807373046875
513124,IBM,1987-04-01,36.11974334716797
513125,IBM,1987-04-02,35.37284851074219
513126,IBM,1987-04-03,35.73135757446289
513127,IBM,1987-04-06,35.70148086547852
513128,IBM,1987-04-07,35.014339447021484
513129,IBM,1987-04-08,35.19359588623047
513130,IBM,1987-04-09,34.41682434082031
513131,IBM,1987-04-10,34.65583038330078
513132,IBM,1987-04-13,35.28322219848633
513133,IBM,1987-04-14,35.40272521972656
513134,IBM,1987-04-15,36.05998992919922
513135,IBM,1987-04-16,35.850860595703125
513136,IBM,1987-04-20,35.850860595703125
513137,IBM,1987-04-21,37.523902893066406
513138,IBM,1987-04-22,36.86663436889648
513139,IBM,1987-04-23,36.86663436889648
513140,IBM,1987-04-24,36.26911926269531
513141,IBM,1987-04-27,36.86663436889648
513142,IBM,1987-04-28,37.10564041137695
513143,IBM,1987-04-29,37.91228485107422
513144,IBM,1987-04-30,38.27079391479492
513145,IBM,1987-05-01,38.39029693603516
513146,IBM,1987-05-04,38.95793533325195
513147,IBM,1987-05-05,39.88408279418945
513148,IBM,1987-05-06,39.85420608520508
513149,IBM,1987-05-07,39.40607070922852
513150,IBM,1987-05-08,39.13718795776367
513151,IBM,1987-05-11,38.95793533325195
513152,IBM,1987-05-12,39.52557373046875
513153,IBM,1987-05-13,39.73470306396485
513154,IBM,1987-05-14,39.4658203125
513155,IBM,1987-05-15,38.39029693603516
513156,IBM,1987-05-18,38.479923248291016
513157,IBM,1987-05-19,37.464149475097656
513158,IBM,1987-05-20,37.43427276611328
513159,IBM,1987-05-21,37.58365249633789
513160,IBM,1987-05-22,37.43427276611328
513161,IBM,1987-05-26,38.39029693603516
513162,IBM,1987-05-27,38.479923248291016
513163,IBM,1987-05-28,38.868309020996094
513164,IBM,1987-05-29,38.24091720581055
513165,IBM,1987-06-01,38.15129089355469
513166,IBM,1987-06-02,37.58365249633789
513167,IBM,1987-06-03,38.3006706237793
513168,IBM,1987-06-04,38.56954956054688
513169,IBM,1987-06-05,38.24091720581055
513170,IBM,1987-06-08,38.539676666259766
513171,IBM,1987-06-09,38.21104049682617
513172,IBM,1987-06-10,37.703155517578125
513173,IBM,1987-06-11,37.67327880859375
513174,IBM,1987-06-12,37.43427276611328
513175,IBM,1987-06-15,38.15129089355469
513176,IBM,1987-06-16,38.71892929077149
513177,IBM,1987-06-17,38.56954956054688
513178,IBM,1987-06-18,38.45004653930664
513179,IBM,1987-06-19,38.56954956054688
513180,IBM,1987-06-22,39.01768493652344
513181,IBM,1987-06-23,39.40607070922852
513182,IBM,1987-06-24,39.70482635498047
513183,IBM,1987-06-25,40.12308883666992
513184,IBM,1987-06-26,39.7944564819336
513185,IBM,1987-06-29,39.52557373046875
513186,IBM,1987-06-30,38.83843231201172
513187,IBM,1987-07-01,39.19694137573242
513188,IBM,1987-07-02,39.25669097900391
513189,IBM,1987-07-06,39.4658203125
513190,IBM,1987-07-07,39.16706466674805
513191,IBM,1987-07-08,39.85420608520508
513192,IBM,1987-07-09,39.73470306396485
513193,IBM,1987-07-10,39.91395950317383
513194,IBM,1987-07-13,40.6010971069336
513195,IBM,1987-07-14,40.03346252441406
513196,IBM,1987-07-15,40.1529655456543
513197,IBM,1987-07-16,40.182838439941406
513198,IBM,1987-07-17,39.91395950317383
513199,IBM,1987-07-20,39.346317291259766
513200,IBM,1987-07-21,38.89818572998047
513201,IBM,1987-07-22,38.56954956054688
513202,IBM,1987-07-23,38.27079391479492
513203,IBM,1987-07-24,38.539676666259766
513204,IBM,1987-07-27,38.74880599975586
513205,IBM,1987-07-28,38.539676666259766
513206,IBM,1987-07-29,38.59942626953125
513207,IBM,1987-07-30,38.808555603027344
513208,IBM,1987-07-31,38.479923248291016
513209,IBM,1987-08-03,38.06166458129883
513210,IBM,1987-08-04,38.09153747558594
513211,IBM,1987-08-05,38.3006706237793
513212,IBM,1987-08-06,38.95793533325195
513213,IBM,1987-08-07,39.28656768798828
513214,IBM,1987-08-10,39.85420608520508
513215,IBM,1987-08-11,40.3919677734375
513216,IBM,1987-08-12,40.72060012817383
513217,IBM,1987-08-13,41.437618255615234
513218,IBM,1987-08-14,41.407745361328125
513219,IBM,1987-08-17,41.70650100708008
513220,IBM,1987-08-18,41.318115234375
513221,IBM,1987-08-19,41.25836563110352
513222,IBM,1987-08-20,41.76625061035156
513223,IBM,1987-08-21,41.76625061035156
513224,IBM,1987-08-24,41.73637771606445
513225,IBM,1987-08-25,41.108985900878906
513226,IBM,1987-08-26,40.12308883666992
513227,IBM,1987-08-27,39.73470306396485
513228,IBM,1987-08-28,39.7944564819336
513229,IBM,1987-08-31,40.24259185791016
513230,IBM,1987-09-01,38.92805862426758
513231,IBM,1987-09-02,38.83843231201172
513232,IBM,1987-09-03,38.629302978515625
513233,IBM,1987-09-04,38.42017364501953
513234,IBM,1987-09-08,37.703155517578125
513235,IBM,1987-09-09,37.58365249633789
513236,IBM,1987-09-10,37.703155517578125
513237,IBM,1987-09-11,38.50979995727539
513238,IBM,1987-09-14,38.71892929077149
513239,IBM,1987-09-15,37.643402099609375
513240,IBM,1987-09-16,37.43427276611328
513241,IBM,1987-09-17,37.7330322265625
513242,IBM,1987-09-18,37.13551712036133
513243,IBM,1987-09-21,35.97036361694336
513244,IBM,1987-09-22,37.22514343261719
513245,IBM,1987-09-23,36.86663436889648
513246,IBM,1987-09-24,37.25502014160156
513247,IBM,1987-09-25,37.28489685058594
513248,IBM,1987-09-28,36.50812530517578
513249,IBM,1987-09-29,35.97036361694336
513250,IBM,1987-09-30,36.03011322021485
513251,IBM,1987-10-01,36.95626068115234
513252,IBM,1987-10-02,37.10564041137695
513253,IBM,1987-10-05,37.40439987182617
513254,IBM,1987-10-06,36.0898666381836
513255,IBM,1987-10-07,36.50812530517578
513256,IBM,1987-10-08,36.20936965942383
513257,IBM,1987-10-09,35.22346878051758
513258,IBM,1987-10-12,35.73135757446289
513259,IBM,1987-10-13,35.552101135253906
513260,IBM,1987-10-14,34.71558380126953
513261,IBM,1987-10-15,33.49068069458008
513262,IBM,1987-10-16,32.26577377319336
513263,IBM,1987-10-19,24.67734146118164
513264,IBM,1987-10-20,27.48566055297852
513265,IBM,1987-10-21,29.337953567504883
513266,IBM,1987-10-22,28.680688858032227
513267,IBM,1987-10-23,28.859943389892575
513268,IBM,1987-10-26,26.76864242553711
513269,IBM,1987-10-27,28.20267677307129
513270,IBM,1987-10-28,28.20267677307129
513271,IBM,1987-10-29,28.740440368652344
513272,IBM,1987-10-30,29.27820205688477
513273,IBM,1987-11-02,29.756214141845703
513274,IBM,1987-11-03,29.12882423400879
513275,IBM,1987-11-04,28.830066680908203
513276,IBM,1987-11-05,29.57695960998535
513277,IBM,1987-11-06,28.561185836791992
513278,IBM,1987-11-09,28.232553482055664
513279,IBM,1987-11-10,28.14292526245117
513280,IBM,1987-11-11,28.501434326171875
513281,IBM,1987-11-12,29.21845054626465
513282,IBM,1987-11-13,29.069072723388672
513283,IBM,1987-11-16,28.680688858032227
513284,IBM,1987-11-17,28.14292526245117
513285,IBM,1987-11-18,28.29230308532715
513286,IBM,1987-11-19,27.63503837585449
513287,IBM,1987-11-20,28.14292526245117
513288,IBM,1987-11-23,28.08317375183105
513289,IBM,1987-11-24,28.322179794311523
513290,IBM,1987-11-25,28.11305046081543
513291,IBM,1987-11-27,27.45578384399414
513292,IBM,1987-11-30,26.469884872436523
513293,IBM,1987-12-01,26.58938789367676
513294,IBM,1987-12-02,26.410133361816406
513295,IBM,1987-12-03,25.454111099243164
513296,IBM,1987-12-04,25.75286865234375
513297,IBM,1987-12-07,26.171127319335938
513298,IBM,1987-12-08,26.649139404296875
513299,IBM,1987-12-09,27.246654510498047
513300,IBM,1987-12-10,26.52963638305664
513301,IBM,1987-12-11,26.320507049560547
513302,IBM,1987-12-14,27.515535354614254
513303,IBM,1987-12-15,27.72466468811035
513304,IBM,1987-12-16,28.411806106567383
513305,IBM,1987-12-17,27.60516357421875
513306,IBM,1987-12-18,28.023422241210938
513307,IBM,1987-12-21,28.262428283691406
513308,IBM,1987-12-22,28.262428283691406
513309,IBM,1987-12-23,28.561185836791992
513310,IBM,1987-12-24,28.65081214904785
513311,IBM,1987-12-28,27.664913177490234
513312,IBM,1987-12-29,27.72466468811035
513313,IBM,1987-12-30,27.96367073059082
513314,IBM,1987-12-31,27.60516357421875
513315,IBM,1988-01-04,28.859943389892575
513316,IBM,1988-01-05,29.12882423400879
513317,IBM,1988-01-06,29.367830276489254
513318,IBM,1988-01-07,29.48733329772949
513319,IBM,1988-01-08,27.45578384399414
513320,IBM,1988-01-11,28.14292526245117
513321,IBM,1988-01-12,27.54541015625
513322,IBM,1988-01-13,27.754541397094727
513323,IBM,1988-01-14,27.69478988647461
513324,IBM,1988-01-15,28.44168281555176
513325,IBM,1988-01-18,28.14292526245117
513326,IBM,1988-01-19,26.708890914916992
513327,IBM,1988-01-20,26.380258560180664
513328,IBM,1988-01-21,26.52963638305664
513329,IBM,1988-01-22,26.410133361816406
513330,IBM,1988-01-25,27.06739997863769
513331,IBM,1988-01-26,26.738767623901367
513332,IBM,1988-01-27,26.94789695739746
513333,IBM,1988-01-28,27.186901092529297
513334,IBM,1988-01-29,26.8582706451416
513335,IBM,1988-02-01,26.29063034057617
513336,IBM,1988-02-02,26.26075553894043
513337,IBM,1988-02-03,26.051624298095703
513338,IBM,1988-02-04,25.961997985839844
513339,IBM,1988-02-05,25.812620162963867
513340,IBM,1988-02-08,25.75286865234375
513341,IBM,1988-02-09,26.08150100708008
513342,IBM,1988-02-10,26.679014205932617
513343,IBM,1988-02-11,26.58938789367676
513344,IBM,1988-02-12,26.76864242553711
513345,IBM,1988-02-16,27.186901092529297
513346,IBM,1988-02-17,26.94789695739746
513347,IBM,1988-02-18,26.888145446777344
513348,IBM,1988-02-19,27.09727478027344
513349,IBM,1988-02-22,27.54541015625
513350,IBM,1988-02-23,27.57528686523437
513351,IBM,1988-02-24,27.754541397094727
513352,IBM,1988-02-25,27.36615753173828
513353,IBM,1988-02-26,27.664913177490234
513354,IBM,1988-02-29,28.08317375183105
513355,IBM,1988-03-01,27.96367073059082
513356,IBM,1988-03-02,28.023422241210938
513357,IBM,1988-03-03,27.844167709350582
513358,IBM,1988-03-04,27.93379592895508
513359,IBM,1988-03-07,28.023422241210938
513360,IBM,1988-03-08,28.11305046081543
513361,IBM,1988-03-09,27.87404441833496
513362,IBM,1988-03-10,27.186901092529297
513363,IBM,1988-03-11,27.60516357421875
513364,IBM,1988-03-14,27.60516357421875
513365,IBM,1988-03-15,27.246654510498047
513366,IBM,1988-03-16,27.54541015625
513367,IBM,1988-03-17,27.45578384399414
513368,IBM,1988-03-18,27.30640411376953
513369,IBM,1988-03-21,27.186901092529297
513370,IBM,1988-03-22,27.03752326965332
513371,IBM,1988-03-23,26.679014205932617
513372,IBM,1988-03-24,26.29063034057617
513373,IBM,1988-03-25,25.5736141204834
513374,IBM,1988-03-28,25.84249496459961
513375,IBM,1988-03-29,25.304731369018555
513376,IBM,1988-03-30,25.12547874450684
513377,IBM,1988-03-31,25.72299194335937
513378,IBM,1988-04-04,25.693117141723636
513379,IBM,1988-04-05,25.693117141723636
513380,IBM,1988-04-06,26.201004028320312
513381,IBM,1988-04-07,26.111377716064453
513382,IBM,1988-04-08,26.679014205932617
513383,IBM,1988-04-11,27.09727478027344
513384,IBM,1988-04-12,27.157026290893555
513385,IBM,1988-04-13,27.754541397094727
513386,IBM,1988-04-14,26.619264602661133
513387,IBM,1988-04-15,27.27652931213379
513388,IBM,1988-04-18,27.246654510498047
513389,IBM,1988-04-19,27.03752326965332
513390,IBM,1988-04-20,26.977771759033203
513391,IBM,1988-04-21,26.8582706451416
513392,IBM,1988-04-22,27.186901092529297
513393,IBM,1988-04-25,27.216777801513672
513394,IBM,1988-04-26,27.30640411376953
513395,IBM,1988-04-27,27.246654510498047
513396,IBM,1988-04-28,27.03752326965332
513397,IBM,1988-04-29,27.09727478027344
513398,IBM,1988-05-02,27.27652931213379
513399,IBM,1988-05-03,27.396032333374023
513400,IBM,1988-05-04,27.06739997863769
513401,IBM,1988-05-05,26.58938789367676
513402,IBM,1988-05-06,26.410133361816406
513403,IBM,1988-05-09,26.410133361816406
513404,IBM,1988-05-10,26.4997615814209
513405,IBM,1988-05-11,25.99187469482422
513406,IBM,1988-05-12,25.99187469482422
513407,IBM,1988-05-13,26.380258560180664
513408,IBM,1988-05-16,26.679014205932617
513409,IBM,1988-05-17,26.320507049560547
513410,IBM,1988-05-18,26.02174949645996
513411,IBM,1988-05-19,26.410133361816406
513412,IBM,1988-05-20,26.171127319335938
513413,IBM,1988-05-23,25.99187469482422
513414,IBM,1988-05-24,26.111377716064453
513415,IBM,1988-05-25,25.93212127685547
513416,IBM,1988-05-26,25.872371673583984
513417,IBM,1988-05-27,25.812620162963867
513418,IBM,1988-05-31,26.888145446777344
513419,IBM,1988-06-01,27.03752326965332
513420,IBM,1988-06-02,26.91802024841309
513421,IBM,1988-06-03,27.06739997863769
513422,IBM,1988-06-06,27.336280822753903
513423,IBM,1988-06-07,27.186901092529297
513424,IBM,1988-06-08,27.87404441833496
513425,IBM,1988-06-09,27.57528686523437
513426,IBM,1988-06-10,27.72466468811035
513427,IBM,1988-06-13,27.96367073059082
513428,IBM,1988-06-14,28.38193130493164
513429,IBM,1988-06-15,28.411806106567383
513430,IBM,1988-06-16,27.993547439575195
513431,IBM,1988-06-17,28.08317375183105
513432,IBM,1988-06-20,27.993547439575195
513433,IBM,1988-06-21,28.740440368652344
513434,IBM,1988-06-22,29.397705078125
513435,IBM,1988-06-23,30.05497169494629
513436,IBM,1988-06-24,29.905593872070312
513437,IBM,1988-06-27,29.875717163085938
513438,IBM,1988-06-28,30.35372734069824
513439,IBM,1988-06-29,30.35372734069824
513440,IBM,1988-06-30,30.44335556030273
513441,IBM,1988-07-01,30.264101028442383
513442,IBM,1988-07-05,30.891490936279297
513443,IBM,1988-07-06,30.3238525390625
513444,IBM,1988-07-07,30.50310707092285
513445,IBM,1988-07-08,30.204349517822266
513446,IBM,1988-07-11,30.29397773742676
513447,IBM,1988-07-12,29.93546867370605
513448,IBM,1988-07-13,29.93546867370605
513449,IBM,1988-07-14,29.81596565246582
513450,IBM,1988-07-15,30.23422622680664
513451,IBM,1988-07-18,29.905593872070312
513452,IBM,1988-07-19,29.63671112060547
513453,IBM,1988-07-20,29.63671112060547
513454,IBM,1988-07-21,29.09894752502441
513455,IBM,1988-07-22,28.71056365966797
513456,IBM,1988-07-25,29.248327255249023
513457,IBM,1988-07-26,29.30807876586914
513458,IBM,1988-07-27,28.94956970214844
513459,IBM,1988-07-28,29.57695960998535
513460,IBM,1988-07-29,30.05497169494629
513461,IBM,1988-08-01,30.174474716186523
513462,IBM,1988-08-02,30.05497169494629
513463,IBM,1988-08-03,30.05497169494629
513464,IBM,1988-08-04,29.696462631225582
513465,IBM,1988-08-05,29.606836318969727
513466,IBM,1988-08-08,29.42758178710937
513467,IBM,1988-08-09,29.069072723388672
513468,IBM,1988-08-10,28.411806106567383
513469,IBM,1988-08-11,28.44168281555176
513470,IBM,1988-08-12,28.20267677307129
513471,IBM,1988-08-15,27.515535354614254
513472,IBM,1988-08-16,27.664913177490234
513473,IBM,1988-08-17,27.396032333374023
513474,IBM,1988-08-18,27.396032333374023
513475,IBM,1988-08-19,26.94789695739746
513476,IBM,1988-08-22,26.469884872436523
513477,IBM,1988-08-23,26.4997615814209
513478,IBM,1988-08-24,26.94789695739746
513479,IBM,1988-08-25,26.679014205932617
513480,IBM,1988-08-26,26.828393936157227
513481,IBM,1988-08-29,27.09727478027344
513482,IBM,1988-08-30,26.977771759033203
513483,IBM,1988-08-31,26.649139404296875
513484,IBM,1988-09-01,26.35038185119629
513485,IBM,1988-09-02,27.246654510498047
513486,IBM,1988-09-06,26.977771759033203
513487,IBM,1988-09-07,26.708890914916992
513488,IBM,1988-09-08,26.79851722717285
513489,IBM,1988-09-09,27.336280822753903
513490,IBM,1988-09-12,27.157026290893555
513491,IBM,1988-09-13,27.48566055297852
513492,IBM,1988-09-14,27.396032333374023
513493,IBM,1988-09-15,27.186901092529297
513494,IBM,1988-09-16,27.30640411376953
513495,IBM,1988-09-19,26.94789695739746
513496,IBM,1988-09-20,26.94789695739746
513497,IBM,1988-09-21,27.06739997863769
513498,IBM,1988-09-22,26.76864242553711
513499,IBM,1988-09-23,26.977771759033203
513500,IBM,1988-09-26,26.828393936157227
513501,IBM,1988-09-27,27.06739997863769
513502,IBM,1988-09-28,27.216777801513672
513503,IBM,1988-09-29,27.57528686523437
513504,IBM,1988-09-30,27.57528686523437
513505,IBM,1988-10-03,27.45578384399414
513506,IBM,1988-10-04,27.36615753173828
513507,IBM,1988-10-05,27.216777801513672
513508,IBM,1988-10-06,27.246654510498047
513509,IBM,1988-10-07,27.72466468811035
513510,IBM,1988-10-10,27.754541397094727
513511,IBM,1988-10-11,28.38193130493164
513512,IBM,1988-10-12,28.08317375183105
513513,IBM,1988-10-13,28.352054595947266
513514,IBM,1988-10-14,28.62093734741211
513515,IBM,1988-10-17,28.94956970214844
513516,IBM,1988-10-18,29.726337432861328
513517,IBM,1988-10-19,29.248327255249023
513518,IBM,1988-10-20,29.84584045410156
513519,IBM,1988-10-21,29.726337432861328
513520,IBM,1988-10-24,29.42758178710937
513521,IBM,1988-10-25,29.367830276489254
513522,IBM,1988-10-26,29.069072723388672
513523,IBM,1988-10-27,28.740440368652344
513524,IBM,1988-10-28,28.859943389892575
513525,IBM,1988-10-31,29.30807876586914
513526,IBM,1988-11-01,29.63671112060547
513527,IBM,1988-11-02,29.367830276489254
513528,IBM,1988-11-03,29.21845054626465
513529,IBM,1988-11-04,28.740440368652344
513530,IBM,1988-11-07,28.4715576171875
513531,IBM,1988-11-08,28.62093734741211
513532,IBM,1988-11-09,28.65081214904785
513533,IBM,1988-11-10,28.62093734741211
513534,IBM,1988-11-11,27.87404441833496
513535,IBM,1988-11-14,27.993547439575195
513536,IBM,1988-11-15,28.08317375183105
513537,IBM,1988-11-16,27.60516357421875
513538,IBM,1988-11-17,27.60516357421875
513539,IBM,1988-11-18,27.664913177490234
513540,IBM,1988-11-21,27.63503837585449
513541,IBM,1988-11-22,27.96367073059082
513542,IBM,1988-11-23,28.20267677307129
513543,IBM,1988-11-25,27.72466468811035
513544,IBM,1988-11-28,28.411806106567383
513545,IBM,1988-11-29,28.531309127807617
513546,IBM,1988-11-30,28.322179794311523
513547,IBM,1988-12-01,28.262428283691406
513548,IBM,1988-12-02,28.501434326171875
513549,IBM,1988-12-05,28.88981819152832
513550,IBM,1988-12-06,29.188575744628903
513551,IBM,1988-12-07,28.91969490051269
513552,IBM,1988-12-08,28.531309127807617
513553,IBM,1988-12-09,28.77031517028809
513554,IBM,1988-12-12,28.80019187927246
513555,IBM,1988-12-13,28.859943389892575
513556,IBM,1988-12-14,28.80019187927246
513557,IBM,1988-12-15,28.91969490051269
513558,IBM,1988-12-16,28.97944641113281
513559,IBM,1988-12-19,29.337953567504883
513560,IBM,1988-12-20,29.45745658874512
513561,IBM,1988-12-21,29.397705078125
513562,IBM,1988-12-22,29.27820205688477
513563,IBM,1988-12-23,29.48733329772949
513564,IBM,1988-12-27,29.42758178710937
513565,IBM,1988-12-28,29.27820205688477
513566,IBM,1988-12-29,29.45745658874512
513567,IBM,1988-12-30,29.12882423400879
513568,IBM,1989-01-03,28.91969490051269
513569,IBM,1989-01-04,29.27820205688477
513570,IBM,1989-01-05,29.21845054626465
513571,IBM,1989-01-06,29.12882423400879
513572,IBM,1989-01-09,29.158700942993164
513573,IBM,1989-01-10,28.94956970214844
513574,IBM,1989-01-11,29.21845054626465
513575,IBM,1989-01-12,29.42758178710937
513576,IBM,1989-01-13,29.48733329772949
513577,IBM,1989-01-16,29.696462631225582
513578,IBM,1989-01-17,29.606836318969727
513579,IBM,1989-01-18,29.875717163085938
513580,IBM,1989-01-19,29.696462631225582
513581,IBM,1989-01-20,29.54708480834961
513582,IBM,1989-01-23,29.248327255249023
513583,IBM,1989-01-24,29.696462631225582
513584,IBM,1989-01-25,29.45745658874512
513585,IBM,1989-01-26,30.114723205566406
513586,IBM,1989-01-27,30.3238525390625
513587,IBM,1989-01-30,30.77198982238769
513588,IBM,1989-01-31,31.220123291015625
513589,IBM,1989-02-01,30.98111915588379
513590,IBM,1989-02-02,30.682361602783203
513591,IBM,1989-02-03,30.532983779907227
513592,IBM,1989-02-06,30.264101028442383
513593,IBM,1989-02-07,30.50310707092285
513594,IBM,1989-02-08,30.35372734069824
513595,IBM,1989-02-09,30.204349517822266
513596,IBM,1989-02-10,29.875717163085938
513597,IBM,1989-02-13,30.114723205566406
513598,IBM,1989-02-14,29.81596565246582
513599,IBM,1989-02-15,30.35372734069824
513600,IBM,1989-02-16,30.08484649658203
513601,IBM,1989-02-17,29.93546867370605
513602,IBM,1989-02-21,29.99522018432617
513603,IBM,1989-02-22,29.48733329772949
513604,IBM,1989-02-23,29.48733329772949
513605,IBM,1989-02-24,28.94956970214844
513606,IBM,1989-02-27,29.069072723388672
513607,IBM,1989-02-28,29.03919792175293
513608,IBM,1989-03-01,28.65081214904785
513609,IBM,1989-03-02,28.80019187927246
513610,IBM,1989-03-03,28.88981819152832
513611,IBM,1989-03-06,29.03919792175293
513612,IBM,1989-03-07,28.65081214904785
513613,IBM,1989-03-08,28.59106063842773
513614,IBM,1989-03-09,28.352054595947266
513615,IBM,1989-03-10,28.262428283691406
513616,IBM,1989-03-13,28.411806106567383
513617,IBM,1989-03-14,28.172800064086918
513618,IBM,1989-03-15,27.96367073059082
513619,IBM,1989-03-16,28.232553482055664
513620,IBM,1989-03-17,26.888145446777344
513621,IBM,1989-03-20,26.171127319335938
513622,IBM,1989-03-21,26.320507049560547
513623,IBM,1989-03-22,26.111377716064453
513624,IBM,1989-03-23,26.201004028320312
513625,IBM,1989-03-27,26.320507049560547
513626,IBM,1989-03-28,26.29063034057617
513627,IBM,1989-03-29,26.201004028320312
513628,IBM,1989-03-30,25.99187469482422
513629,IBM,1989-03-31,26.08150100708008
513630,IBM,1989-04-03,25.93212127685547
513631,IBM,1989-04-04,25.60348892211914
513632,IBM,1989-04-05,25.75286865234375
513633,IBM,1989-04-06,25.812620162963867
513634,IBM,1989-04-07,26.230880737304688
513635,IBM,1989-04-10,26.29063034057617
513636,IBM,1989-04-11,26.559511184692383
513637,IBM,1989-04-12,26.559511184692383
513638,IBM,1989-04-13,26.111377716064453
513639,IBM,1989-04-14,26.4997615814209
513640,IBM,1989-04-17,26.619264602661133
513641,IBM,1989-04-18,27.007648468017575
513642,IBM,1989-04-19,26.8582706451416
513643,IBM,1989-04-20,26.8582706451416
513644,IBM,1989-04-21,27.12715148925781
513645,IBM,1989-04-24,27.12715148925781
513646,IBM,1989-04-25,27.36615753173828
513647,IBM,1989-04-26,27.36615753173828
513648,IBM,1989-04-27,27.396032333374023
513649,IBM,1989-04-28,27.27652931213379
513650,IBM,1989-05-01,27.09727478027344
513651,IBM,1989-05-02,26.8582706451416
513652,IBM,1989-05-03,26.649139404296875
513653,IBM,1989-05-04,26.44001007080078
513654,IBM,1989-05-05,26.141252517700195
513655,IBM,1989-05-08,26.171127319335938
513656,IBM,1989-05-09,26.230880737304688
513657,IBM,1989-05-10,26.201004028320312
513658,IBM,1989-05-11,26.08150100708008
513659,IBM,1989-05-12,26.469884872436523
513660,IBM,1989-05-15,26.94789695739746
513661,IBM,1989-05-16,26.619264602661133
513662,IBM,1989-05-17,26.649139404296875
513663,IBM,1989-05-18,26.76864242553711
513664,IBM,1989-05-19,26.559511184692383
513665,IBM,1989-05-22,26.26075553894043
513666,IBM,1989-05-23,26.171127319335938
513667,IBM,1989-05-24,26.230880737304688
513668,IBM,1989-05-25,26.201004028320312
513669,IBM,1989-05-26,26.171127319335938
513670,IBM,1989-05-30,25.872371673583984
513671,IBM,1989-05-31,26.201004028320312
513672,IBM,1989-06-01,26.29063034057617
513673,IBM,1989-06-02,26.320507049560547
513674,IBM,1989-06-05,26.051624298095703
513675,IBM,1989-06-06,26.201004028320312
513676,IBM,1989-06-07,26.171127319335938
513677,IBM,1989-06-08,26.111377716064453
513678,IBM,1989-06-09,25.902246475219727
513679,IBM,1989-06-12,26.02174949645996
513680,IBM,1989-06-13,26.52963638305664
513681,IBM,1989-06-14,26.380258560180664
513682,IBM,1989-06-15,26.141252517700195
513683,IBM,1989-06-16,26.171127319335938
513684,IBM,1989-06-19,26.380258560180664
513685,IBM,1989-06-20,26.171127319335938
513686,IBM,1989-06-21,26.230880737304688
513687,IBM,1989-06-22,26.08150100708008
513688,IBM,1989-06-23,26.4997615814209
513689,IBM,1989-06-26,26.76864242553711
513690,IBM,1989-06-27,27.336280822753903
513691,IBM,1989-06-28,27.216777801513672
513692,IBM,1989-06-29,26.649139404296875
513693,IBM,1989-06-30,26.738767623901367
513694,IBM,1989-07-03,26.828393936157227
513695,IBM,1989-07-05,26.76864242553711
513696,IBM,1989-07-06,26.679014205932617
513697,IBM,1989-07-07,26.79851722717285
513698,IBM,1989-07-10,27.396032333374023
513699,IBM,1989-07-11,27.216777801513672
513700,IBM,1989-07-12,27.42590713500977
513701,IBM,1989-07-13,27.45578384399414
513702,IBM,1989-07-14,27.42590713500977
513703,IBM,1989-07-17,27.72466468811035
513704,IBM,1989-07-18,27.42590713500977
513705,IBM,1989-07-19,27.336280822753903
513706,IBM,1989-07-20,26.94789695739746
513707,IBM,1989-07-21,27.27652931213379
513708,IBM,1989-07-24,27.12715148925781
513709,IBM,1989-07-25,26.94789695739746
513710,IBM,1989-07-26,26.888145446777344
513711,IBM,1989-07-27,27.007648468017575
513712,IBM,1989-07-28,27.09727478027344
513713,IBM,1989-07-31,27.48566055297852
513714,IBM,1989-08-01,27.396032333374023
513715,IBM,1989-08-02,27.246654510498047
513716,IBM,1989-08-03,27.186901092529297
513717,IBM,1989-08-04,27.60516357421875
513718,IBM,1989-08-07,28.053298950195312
513719,IBM,1989-08-08,28.262428283691406
513720,IBM,1989-08-09,27.993547439575195
513721,IBM,1989-08-10,28.08317375183105
513722,IBM,1989-08-11,27.60516357421875
513723,IBM,1989-08-14,27.754541397094727
513724,IBM,1989-08-15,27.78441619873047
513725,IBM,1989-08-16,27.60516357421875
513726,IBM,1989-08-17,27.42590713500977
513727,IBM,1989-08-18,27.515535354614254
513728,IBM,1989-08-21,27.007648468017575
513729,IBM,1989-08-22,27.157026290893555
513730,IBM,1989-08-23,27.246654510498047
513731,IBM,1989-08-24,27.72466468811035
513732,IBM,1989-08-25,27.754541397094727
513733,IBM,1989-08-28,28.20267677307129
513734,IBM,1989-08-29,27.814292907714844
513735,IBM,1989-08-30,27.93379592895508
513736,IBM,1989-08-31,27.993547439575195
513737,IBM,1989-09-01,28.053298950195312
513738,IBM,1989-09-05,28.14292526245117
513739,IBM,1989-09-06,27.903919219970703
513740,IBM,1989-09-07,27.78441619873047
513741,IBM,1989-09-08,27.72466468811035
513742,IBM,1989-09-11,27.78441619873047
513743,IBM,1989-09-12,27.93379592895508
513744,IBM,1989-09-13,27.57528686523437
513745,IBM,1989-09-14,27.664913177490234
513746,IBM,1989-09-15,27.60516357421875
513747,IBM,1989-09-18,27.754541397094727
513748,IBM,1989-09-19,27.72466468811035
513749,IBM,1989-09-20,27.72466468811035
513750,IBM,1989-09-21,27.754541397094727
513751,IBM,1989-09-22,27.844167709350582
513752,IBM,1989-09-25,27.78441619873047
513753,IBM,1989-09-26,28.08317375183105
513754,IBM,1989-09-27,26.649139404296875
513755,IBM,1989-09-28,26.051624298095703
513756,IBM,1989-09-29,26.111377716064453
513757,IBM,1989-10-02,25.961997985839844
513758,IBM,1989-10-03,25.33460807800293
513759,IBM,1989-10-04,25.872371673583984
513760,IBM,1989-10-05,25.693117141723636
513761,IBM,1989-10-06,25.693117141723636
513762,IBM,1989-10-09,26.111377716064453
513763,IBM,1989-10-10,25.872371673583984
513764,IBM,1989-10-11,25.75286865234375
513765,IBM,1989-10-12,25.72299194335937
513766,IBM,1989-10-13,24.378585815429688
513767,IBM,1989-10-16,24.61759185791016
513768,IBM,1989-10-17,24.438337326049805
513769,IBM,1989-10-18,24.31883430480957
513770,IBM,1989-10-19,24.886472702026367
513771,IBM,1989-10-20,24.91634750366211
513772,IBM,1989-10-23,24.73709487915039
513773,IBM,1989-10-24,24.61759185791016
513774,IBM,1989-10-25,24.348709106445312
513775,IBM,1989-10-26,24.0798282623291
513776,IBM,1989-10-27,23.870698928833008
513777,IBM,1989-10-30,23.78107070922852
513778,IBM,1989-10-31,23.960325241088867
513779,IBM,1989-11-01,23.90057373046875
513780,IBM,1989-11-02,23.39268684387207
513781,IBM,1989-11-03,23.542064666748047
513782,IBM,1989-11-06,23.093929290771484
513783,IBM,1989-11-07,23.27318382263184
513784,IBM,1989-11-08,23.123804092407227
513785,IBM,1989-11-09,23.27318382263184
513786,IBM,1989-11-10,23.452438354492188
513787,IBM,1989-11-13,23.48231315612793
513788,IBM,1989-11-14,23.42256164550781
513789,IBM,1989-11-15,23.39268684387207
513790,IBM,1989-11-16,23.21343231201172
513791,IBM,1989-11-17,23.691444396972656
513792,IBM,1989-11-20,23.601816177368164
513793,IBM,1989-11-21,23.78107070922852
513794,IBM,1989-11-22,23.93044853210449
513795,IBM,1989-11-24,23.99020195007324
513796,IBM,1989-11-27,23.751195907592773
513797,IBM,1989-11-28,23.63169288635254
513798,IBM,1989-11-29,23.36281013488769
513799,IBM,1989-11-30,23.332935333251957
513800,IBM,1989-12-01,23.21343231201172
513801,IBM,1989-12-04,23.7213191986084
513802,IBM,1989-12-05,23.810945510864254
513803,IBM,1989-12-06,23.571941375732425
513804,IBM,1989-12-07,23.42256164550781
513805,IBM,1989-12-08,23.1536808013916
513806,IBM,1989-12-11,22.97442626953125
513807,IBM,1989-12-12,23.183555603027344
513808,IBM,1989-12-13,22.914674758911133
513809,IBM,1989-12-14,22.73542022705078
513810,IBM,1989-12-15,22.70554542541504
513811,IBM,1989-12-18,22.37691116333008
513812,IBM,1989-12-19,22.64579391479492
513813,IBM,1989-12-20,22.615917205810547
513814,IBM,1989-12-21,22.73542022705078
513815,IBM,1989-12-22,22.7951717376709
513816,IBM,1989-12-26,22.586042404174805
513817,IBM,1989-12-27,22.64579391479492
513818,IBM,1989-12-28,22.496414184570312
513819,IBM,1989-12-29,22.496414184570312
513820,IBM,1990-01-02,23.42256164550781
513821,IBM,1990-01-03,23.63169288635254
513822,IBM,1990-01-04,23.90057373046875
513823,IBM,1990-01-05,23.840822219848636
513824,IBM,1990-01-08,23.99020195007324
513825,IBM,1990-01-09,23.751195907592773
513826,IBM,1990-01-10,23.66156768798828
513827,IBM,1990-01-11,23.870698928833008
513828,IBM,1990-01-12,23.39268684387207
513829,IBM,1990-01-15,23.452438354492188
513830,IBM,1990-01-16,23.93044853210449
513831,IBM,1990-01-17,23.63169288635254
513832,IBM,1990-01-18,23.78107070922852
513833,IBM,1990-01-19,23.571941375732425
513834,IBM,1990-01-22,23.093929290771484
513835,IBM,1990-01-23,23.123804092407227
513836,IBM,1990-01-24,23.303058624267575
513837,IBM,1990-01-25,22.914674758911133
513838,IBM,1990-01-26,23.1536808013916
513839,IBM,1990-01-29,23.24330711364746
513840,IBM,1990-01-30,23.24330711364746
513841,IBM,1990-01-31,23.571941375732425
513842,IBM,1990-02-01,23.36281013488769
513843,IBM,1990-02-02,23.512189865112305
513844,IBM,1990-02-05,23.810945510864254
513845,IBM,1990-02-06,24.13957977294922
513846,IBM,1990-02-07,24.6474666595459
513847,IBM,1990-02-08,24.557838439941406
513848,IBM,1990-02-09,24.49808883666992
513849,IBM,1990-02-12,24.16945457458496
513850,IBM,1990-02-13,24.67734146118164
513851,IBM,1990-02-14,24.796844482421875
513852,IBM,1990-02-15,24.796844482421875
513853,IBM,1990-02-16,24.73709487915039
513854,IBM,1990-02-20,24.58771514892578
513855,IBM,1990-02-21,25.06572723388672
513856,IBM,1990-02-22,24.67734146118164
513857,IBM,1990-02-23,24.527963638305664
513858,IBM,1990-02-26,24.856597900390625
513859,IBM,1990-02-27,24.796844482421875
513860,IBM,1990-02-28,24.82672119140625
513861,IBM,1990-03-01,24.856597900390625
513862,IBM,1990-03-02,25.06572723388672
513863,IBM,1990-03-05,25.09560203552246
513864,IBM,1990-03-06,25.27485656738281
513865,IBM,1990-03-07,25.21510505676269
513866,IBM,1990-03-08,25.5736141204834
513867,IBM,1990-03-09,25.454111099243164
513868,IBM,1990-03-12,25.75286865234375
513869,IBM,1990-03-13,25.394359588623047
513870,IBM,1990-03-14,25.394359588623047
513871,IBM,1990-03-15,25.5736141204834
513872,IBM,1990-03-16,25.961997985839844
513873,IBM,1990-03-19,26.051624298095703
513874,IBM,1990-03-20,25.812620162963867
513875,IBM,1990-03-21,25.63336563110352
513876,IBM,1990-03-22,25.454111099243164
513877,IBM,1990-03-23,25.09560203552246
513878,IBM,1990-03-26,24.886472702026367
513879,IBM,1990-03-27,24.976099014282227
513880,IBM,1990-03-28,25.304731369018555
513881,IBM,1990-03-29,25.33460807800293
513882,IBM,1990-03-30,25.364484786987305
513883,IBM,1990-04-02,25.304731369018555
513884,IBM,1990-04-03,25.48398780822754
513885,IBM,1990-04-04,25.454111099243164
513886,IBM,1990-04-05,25.364484786987305
513887,IBM,1990-04-06,25.304731369018555
513888,IBM,1990-04-09,25.21510505676269
513889,IBM,1990-04-10,25.304731369018555
513890,IBM,1990-04-11,25.42423439025879
513891,IBM,1990-04-12,25.60348892211914
513892,IBM,1990-04-16,26.4997615814209
513893,IBM,1990-04-17,26.559511184692383
513894,IBM,1990-04-18,26.26075553894043
513895,IBM,1990-04-19,26.08150100708008
513896,IBM,1990-04-20,26.141252517700195
513897,IBM,1990-04-23,26.141252517700195
513898,IBM,1990-04-24,26.02174949645996
513899,IBM,1990-04-25,26.141252517700195
513900,IBM,1990-04-26,25.99187469482422
513901,IBM,1990-04-27,25.663240432739254
513902,IBM,1990-04-30,26.051624298095703
513903,IBM,1990-05-01,25.812620162963867
513904,IBM,1990-05-02,26.08150100708008
513905,IBM,1990-05-03,26.111377716064453
513906,IBM,1990-05-04,26.410133361816406
513907,IBM,1990-05-07,26.410133361816406
513908,IBM,1990-05-08,26.469884872436523
513909,IBM,1990-05-09,26.58938789367676
513910,IBM,1990-05-10,26.8582706451416
513911,IBM,1990-05-11,27.246654510498047
513912,IBM,1990-05-14,27.30640411376953
513913,IBM,1990-05-15,27.63503837585449
513914,IBM,1990-05-16,27.57528686523437
513915,IBM,1990-05-17,27.754541397094727
513916,IBM,1990-05-18,27.57528686523437
513917,IBM,1990-05-21,27.96367073059082
513918,IBM,1990-05-22,28.14292526245117
513919,IBM,1990-05-23,28.38193130493164
513920,IBM,1990-05-24,28.38193130493164
513921,IBM,1990-05-25,27.78441619873047
513922,IBM,1990-05-29,28.62093734741211
513923,IBM,1990-05-30,28.88981819152832
513924,IBM,1990-05-31,28.680688858032227
513925,IBM,1990-06-01,28.561185836791992
513926,IBM,1990-06-04,28.77031517028809
513927,IBM,1990-06-05,28.859943389892575
513928,IBM,1990-06-06,28.830066680908203
513929,IBM,1990-06-07,28.830066680908203
513930,IBM,1990-06-08,28.38193130493164
513931,IBM,1990-06-11,28.65081214904785
513932,IBM,1990-06-12,28.740440368652344
513933,IBM,1990-06-13,29.009321212768555
513934,IBM,1990-06-14,28.88981819152832
513935,IBM,1990-06-15,28.77031517028809
513936,IBM,1990-06-18,28.352054595947266
513937,IBM,1990-06-19,28.38193130493164
513938,IBM,1990-06-20,28.20267677307129
513939,IBM,1990-06-21,28.4715576171875
513940,IBM,1990-06-22,27.78441619873047
513941,IBM,1990-06-25,27.87404441833496
513942,IBM,1990-06-26,27.903919219970703
513943,IBM,1990-06-27,28.20267677307129
513944,IBM,1990-06-28,28.11305046081543
513945,IBM,1990-06-29,28.08317375183105
513946,IBM,1990-07-02,28.322179794311523
513947,IBM,1990-07-03,28.11305046081543
513948,IBM,1990-07-05,28.053298950195312
513949,IBM,1990-07-06,28.20267677307129
513950,IBM,1990-07-09,28.44168281555176
513951,IBM,1990-07-10,28.14292526245117
513952,IBM,1990-07-11,28.4715576171875
513953,IBM,1990-07-12,28.680688858032227
513954,IBM,1990-07-13,28.91969490051269
513955,IBM,1990-07-16,29.248327255249023
513956,IBM,1990-07-17,28.859943389892575
513957,IBM,1990-07-18,28.65081214904785
513958,IBM,1990-07-19,28.680688858032227
513959,IBM,1990-07-20,28.11305046081543
513960,IBM,1990-07-23,27.69478988647461
513961,IBM,1990-07-24,27.42590713500977
513962,IBM,1990-07-25,27.42590713500977
513963,IBM,1990-07-26,27.03752326965332
513964,IBM,1990-07-27,26.619264602661133
513965,IBM,1990-07-30,26.79851722717285
513966,IBM,1990-07-31,26.649139404296875
513967,IBM,1990-08-01,26.679014205932617
513968,IBM,1990-08-02,26.230880737304688
513969,IBM,1990-08-03,25.84249496459961
513970,IBM,1990-08-06,24.82672119140625
513971,IBM,1990-08-07,24.61759185791016
513972,IBM,1990-08-08,24.6474666595459
513973,IBM,1990-08-09,24.67734146118164
513974,IBM,1990-08-10,24.378585815429688
513975,IBM,1990-08-13,24.796844482421875
513976,IBM,1990-08-14,24.946224212646484
513977,IBM,1990-08-15,25.09560203552246
513978,IBM,1990-08-16,24.796844482421875
513979,IBM,1990-08-17,24.22920608520508
513980,IBM,1990-08-20,24.438337326049805
513981,IBM,1990-08-21,24.020076751708984
513982,IBM,1990-08-22,23.66156768798828
513983,IBM,1990-08-23,23.1536808013916
513984,IBM,1990-08-24,23.99020195007324
513985,IBM,1990-08-27,24.946224212646484
513986,IBM,1990-08-28,24.766969680786133
513987,IBM,1990-08-29,24.82672119140625
513988,IBM,1990-08-30,24.31883430480957
513989,IBM,1990-08-31,24.348709106445312
513990,IBM,1990-09-04,24.49808883666992
513991,IBM,1990-09-05,24.49808883666992
513992,IBM,1990-09-06,24.468212127685547
513993,IBM,1990-09-07,25.21510505676269
513994,IBM,1990-09-10,25.304731369018555
513995,IBM,1990-09-11,25.693117141723636
513996,IBM,1990-09-12,25.78274345397949
513997,IBM,1990-09-13,25.09560203552246
513998,IBM,1990-09-14,24.946224212646484
513999,IBM,1990-09-17,25.12547874450684
514000,IBM,1990-09-18,25.63336563110352
514001,IBM,1990-09-19,25.902246475219727
514002,IBM,1990-09-20,25.78274345397949
514003,IBM,1990-09-21,25.51386260986328
514004,IBM,1990-09-24,25.09560203552246
514005,IBM,1990-09-25,25.42423439025879
514006,IBM,1990-09-26,25.18522834777832
514007,IBM,1990-09-27,24.946224212646484
514008,IBM,1990-09-28,25.42423439025879
514009,IBM,1990-10-01,26.051624298095703
514010,IBM,1990-10-02,25.872371673583984
514011,IBM,1990-10-03,25.663240432739254
514012,IBM,1990-10-04,25.78274345397949
514013,IBM,1990-10-05,25.872371673583984
514014,IBM,1990-10-08,26.171127319335938
514015,IBM,1990-10-09,25.18522834777832
514016,IBM,1990-10-10,24.73709487915039
514017,IBM,1990-10-11,24.13957977294922
514018,IBM,1990-10-12,23.960325241088867
514019,IBM,1990-10-15,23.7213191986084
514020,IBM,1990-10-16,23.751195907592773
514021,IBM,1990-10-17,24.0798282623291
514022,IBM,1990-10-18,25.18522834777832
514023,IBM,1990-10-19,25.72299194335937
514024,IBM,1990-10-22,25.75286865234375
514025,IBM,1990-10-23,25.51386260986328
514026,IBM,1990-10-24,25.961997985839844
514027,IBM,1990-10-25,25.84249496459961
514028,IBM,1990-10-26,25.543737411499023
514029,IBM,1990-10-29,25.33460807800293
514030,IBM,1990-10-30,25.42423439025879
514031,IBM,1990-10-31,25.21510505676269
514032,IBM,1990-11-01,25.63336563110352
514033,IBM,1990-11-02,25.902246475219727
514034,IBM,1990-11-05,25.78274345397949
514035,IBM,1990-11-06,25.78274345397949
514036,IBM,1990-11-07,25.454111099243164
514037,IBM,1990-11-08,25.693117141723636
514038,IBM,1990-11-09,26.35038185119629
514039,IBM,1990-11-12,27.007648468017575
514040,IBM,1990-11-13,26.76864242553711
514041,IBM,1990-11-14,27.12715148925781
514042,IBM,1990-11-15,26.91802024841309
514043,IBM,1990-11-16,27.157026290893555
514044,IBM,1990-11-19,27.42590713500977
514045,IBM,1990-11-20,27.09727478027344
514046,IBM,1990-11-21,27.27652931213379
514047,IBM,1990-11-23,26.91802024841309
514048,IBM,1990-11-26,27.216777801513672
514049,IBM,1990-11-27,27.12715148925781
514050,IBM,1990-11-28,26.8582706451416
514051,IBM,1990-11-29,26.76864242553711
514052,IBM,1990-11-30,27.157026290893555
514053,IBM,1990-12-03,27.09727478027344
514054,IBM,1990-12-04,27.42590713500977
514055,IBM,1990-12-05,27.396032333374023
514056,IBM,1990-12-06,26.649139404296875
514057,IBM,1990-12-07,26.888145446777344
514058,IBM,1990-12-10,27.09727478027344
514059,IBM,1990-12-11,26.977771759033203
514060,IBM,1990-12-12,27.336280822753903
514061,IBM,1990-12-13,26.977771759033203
514062,IBM,1990-12-14,26.58938789367676
514063,IBM,1990-12-17,26.649139404296875
514064,IBM,1990-12-18,27.12715148925781
514065,IBM,1990-12-19,26.94789695739746
514066,IBM,1990-12-20,27.186901092529297
514067,IBM,1990-12-21,27.216777801513672
514068,IBM,1990-12-24,27.216777801513672
514069,IBM,1990-12-26,27.12715148925781
514070,IBM,1990-12-27,27.157026290893555
514071,IBM,1990-12-28,27.09727478027344
514072,IBM,1990-12-31,27.007648468017575
514073,IBM,1991-01-02,26.79851722717285
514074,IBM,1991-01-03,26.888145446777344
514075,IBM,1991-01-04,26.79851722717285
514076,IBM,1991-01-07,26.35038185119629
514077,IBM,1991-01-08,26.051624298095703
514078,IBM,1991-01-09,25.543737411499023
514079,IBM,1991-01-10,25.902246475219727
514080,IBM,1991-01-11,25.84249496459961
514081,IBM,1991-01-14,25.51386260986328
514082,IBM,1991-01-15,25.693117141723636
514083,IBM,1991-01-16,26.08150100708008
514084,IBM,1991-01-17,27.664913177490234
514085,IBM,1991-01-18,28.11305046081543
514086,IBM,1991-01-21,28.59106063842773
514087,IBM,1991-01-22,28.20267677307129
514088,IBM,1991-01-23,28.501434326171875
514089,IBM,1991-01-24,28.91969490051269
514090,IBM,1991-01-25,29.30807876586914
514091,IBM,1991-01-28,29.696462631225582
514092,IBM,1991-01-29,29.756214141845703
514093,IBM,1991-01-30,30.35372734069824
514094,IBM,1991-01-31,30.29397773742676
514095,IBM,1991-02-01,30.3238525390625
514096,IBM,1991-02-04,30.44335556030273
514097,IBM,1991-02-05,30.712236404418945
514098,IBM,1991-02-06,31.040870666503903
514099,IBM,1991-02-07,30.712236404418945
514100,IBM,1991-02-08,30.95124244689941
514101,IBM,1991-02-11,31.638383865356445
514102,IBM,1991-02-12,31.728010177612305
514103,IBM,1991-02-13,32.1761474609375
514104,IBM,1991-02-14,32.26577377319336
514105,IBM,1991-02-15,32.83341217041016
514106,IBM,1991-02-19,33.34130096435547
514107,IBM,1991-02-20,32.95291519165039
514108,IBM,1991-02-21,32.385276794433594
514109,IBM,1991-02-22,31.84751319885254
514110,IBM,1991-02-25,31.93714141845703
514111,IBM,1991-02-26,31.01099395751953
514112,IBM,1991-02-27,31.27987670898437
514113,IBM,1991-02-28,30.77198982238769
514114,IBM,1991-03-01,31.30975151062012
514115,IBM,1991-03-04,31.220123291015625
514116,IBM,1991-03-05,31.90726661682129
514117,IBM,1991-03-06,31.75788688659668
514118,IBM,1991-03-07,31.66826057434082
514119,IBM,1991-03-08,31.369503021240234
514120,IBM,1991-03-11,30.861616134643555
514121,IBM,1991-03-12,30.35372734069824
514122,IBM,1991-03-13,30.861616134643555
514123,IBM,1991-03-14,30.62261009216309
514124,IBM,1991-03-15,30.264101028442383
514125,IBM,1991-03-18,30.56285858154297
514126,IBM,1991-03-19,27.515535354614254
514127,IBM,1991-03-20,27.27652931213379
514128,IBM,1991-03-21,26.738767623901367
514129,IBM,1991-03-22,26.679014205932617
514130,IBM,1991-03-25,27.12715148925781
514131,IBM,1991-03-26,27.216777801513672
514132,IBM,1991-03-27,26.977771759033203
514133,IBM,1991-03-28,27.216777801513672
514134,IBM,1991-04-01,26.828393936157227
514135,IBM,1991-04-02,27.06739997863769
514136,IBM,1991-04-03,27.03752326965332
514137,IBM,1991-04-04,27.12715148925781
514138,IBM,1991-04-05,26.91802024841309
514139,IBM,1991-04-08,27.007648468017575
514140,IBM,1991-04-09,26.58938789367676
514141,IBM,1991-04-10,26.58938789367676
514142,IBM,1991-04-11,26.44001007080078
514143,IBM,1991-04-12,25.93212127685547
514144,IBM,1991-04-15,25.543737411499023
514145,IBM,1991-04-16,26.111377716064453
514146,IBM,1991-04-17,26.26075553894043
514147,IBM,1991-04-18,26.230880737304688
514148,IBM,1991-04-19,26.171127319335938
514149,IBM,1991-04-22,25.93212127685547
514150,IBM,1991-04-23,25.902246475219727
514151,IBM,1991-04-24,25.872371673583984
514152,IBM,1991-04-25,25.812620162963867
514153,IBM,1991-04-26,25.663240432739254
514154,IBM,1991-04-29,25.06572723388672
514155,IBM,1991-04-30,24.61759185791016
514156,IBM,1991-05-01,24.856597900390625
514157,IBM,1991-05-02,25.304731369018555
514158,IBM,1991-05-03,24.766969680786133
514159,IBM,1991-05-06,24.707218170166016
514160,IBM,1991-05-07,24.348709106445312
514161,IBM,1991-05-08,24.796844482421875
514162,IBM,1991-05-09,25.304731369018555
514163,IBM,1991-05-10,24.707218170166016
514164,IBM,1991-05-13,25.304731369018555
514165,IBM,1991-05-14,25.33460807800293
514166,IBM,1991-05-15,24.557838439941406
514167,IBM,1991-05-16,24.886472702026367
514168,IBM,1991-05-17,24.796844482421875
514169,IBM,1991-05-20,24.67734146118164
514170,IBM,1991-05-21,24.259082794189453
514171,IBM,1991-05-22,25.0059757232666
514172,IBM,1991-05-23,25.0059757232666
514173,IBM,1991-05-24,25.09560203552246
514174,IBM,1991-05-28,25.12547874450684
514175,IBM,1991-05-29,24.886472702026367
514176,IBM,1991-05-30,24.946224212646484
514177,IBM,1991-05-31,25.364484786987305
514178,IBM,1991-06-03,25.42423439025879
514179,IBM,1991-06-04,25.09560203552246
514180,IBM,1991-06-05,24.67734146118164
514181,IBM,1991-06-06,24.61759185791016
514182,IBM,1991-06-07,24.378585815429688
514183,IBM,1991-06-10,24.468212127685547
514184,IBM,1991-06-11,24.438337326049805
514185,IBM,1991-06-12,24.259082794189453
514186,IBM,1991-06-13,24.049951553344727
514187,IBM,1991-06-14,23.99020195007324
514188,IBM,1991-06-17,23.78107070922852
514189,IBM,1991-06-18,24.109703063964844
514190,IBM,1991-06-19,24.13957977294922
514191,IBM,1991-06-20,23.691444396972656
514192,IBM,1991-06-21,23.810945510864254
514193,IBM,1991-06-24,23.512189865112305
514194,IBM,1991-06-25,23.751195907592773
514195,IBM,1991-06-26,23.571941375732425
514196,IBM,1991-06-27,23.332935333251957
514197,IBM,1991-06-28,23.21343231201172
514198,IBM,1991-07-01,23.512189865112305
514199,IBM,1991-07-02,23.691444396972656
514200,IBM,1991-07-03,23.452438354492188
514201,IBM,1991-07-05,23.571941375732425
514202,IBM,1991-07-08,24.020076751708984
514203,IBM,1991-07-09,23.78107070922852
514204,IBM,1991-07-10,23.601816177368164
514205,IBM,1991-07-11,23.48231315612793
514206,IBM,1991-07-12,23.751195907592773
514207,IBM,1991-07-15,23.7213191986084
514208,IBM,1991-07-16,23.093929290771484
514209,IBM,1991-07-17,23.004301071166992
514210,IBM,1991-07-18,23.48231315612793
514211,IBM,1991-07-19,24.020076751708984
514212,IBM,1991-07-22,24.378585815429688
514213,IBM,1991-07-23,24.049951553344727
514214,IBM,1991-07-24,24.0798282623291
514215,IBM,1991-07-25,24.020076751708984
514216,IBM,1991-07-26,24.020076751708984
514217,IBM,1991-07-29,24.22920608520508
514218,IBM,1991-07-30,24.288957595825195
514219,IBM,1991-07-31,24.199331283569336
514220,IBM,1991-08-01,24.199331283569336
514221,IBM,1991-08-02,23.99020195007324
514222,IBM,1991-08-05,24.13957977294922
514223,IBM,1991-08-06,23.99020195007324
514224,IBM,1991-08-07,23.66156768798828
514225,IBM,1991-08-08,23.7213191986084
514226,IBM,1991-08-09,23.63169288635254
514227,IBM,1991-08-12,23.571941375732425
514228,IBM,1991-08-13,23.66156768798828
514229,IBM,1991-08-14,23.542064666748047
514230,IBM,1991-08-15,23.512189865112305
514231,IBM,1991-08-16,23.064054489135746
514232,IBM,1991-08-19,22.70554542541504
514233,IBM,1991-08-20,22.88479804992676
514234,IBM,1991-08-21,22.854923248291016
514235,IBM,1991-08-22,22.55616569519043
514236,IBM,1991-08-23,22.675668716430664
514237,IBM,1991-08-26,22.73542022705078
514238,IBM,1991-08-27,22.76529693603516
514239,IBM,1991-08-28,22.586042404174805
514240,IBM,1991-08-29,22.825048446655277
514241,IBM,1991-08-30,23.1536808013916
514242,IBM,1991-09-03,23.42256164550781
514243,IBM,1991-09-04,23.571941375732425
514244,IBM,1991-09-05,23.48231315612793
514245,IBM,1991-09-06,23.751195907592773
514246,IBM,1991-09-09,24.13957977294922
514247,IBM,1991-09-10,23.810945510864254
514248,IBM,1991-09-11,24.22920608520508
514249,IBM,1991-09-12,24.856597900390625
514250,IBM,1991-09-13,24.58771514892578
514251,IBM,1991-09-16,24.766969680786133
514252,IBM,1991-09-17,25.06572723388672
514253,IBM,1991-09-18,25.18522834777832
514254,IBM,1991-09-19,25.06572723388672
514255,IBM,1991-09-20,24.91634750366211
514256,IBM,1991-09-23,25.0059757232666
514257,IBM,1991-09-24,25.304731369018555
514258,IBM,1991-09-25,25.09560203552246
514259,IBM,1991-09-26,25.06572723388672
514260,IBM,1991-09-27,24.438337326049805
514261,IBM,1991-09-30,24.766969680786133
514262,IBM,1991-10-01,24.527963638305664
514263,IBM,1991-10-02,24.16945457458496
514264,IBM,1991-10-03,23.66156768798828
514265,IBM,1991-10-04,23.48231315612793
514266,IBM,1991-10-07,23.63169288635254
514267,IBM,1991-10-08,23.42256164550781
514268,IBM,1991-10-09,23.24330711364746
514269,IBM,1991-10-10,23.840822219848636
514270,IBM,1991-10-11,23.870698928833008
514271,IBM,1991-10-14,24.199331283569336
514272,IBM,1991-10-15,24.91634750366211
514273,IBM,1991-10-16,24.288957595825195
514274,IBM,1991-10-17,23.870698928833008
514275,IBM,1991-10-18,23.99020195007324
514276,IBM,1991-10-21,23.960325241088867
514277,IBM,1991-10-22,23.542064666748047
514278,IBM,1991-10-23,23.542064666748047
514279,IBM,1991-10-24,23.48231315612793
514280,IBM,1991-10-25,23.42256164550781
514281,IBM,1991-10-28,23.48231315612793
514282,IBM,1991-10-29,23.63169288635254
514283,IBM,1991-10-30,23.960325241088867
514284,IBM,1991-10-31,23.48231315612793
514285,IBM,1991-11-01,23.512189865112305
514286,IBM,1991-11-04,23.183555603027344
514287,IBM,1991-11-05,23.093929290771484
514288,IBM,1991-11-06,23.093929290771484
514289,IBM,1991-11-07,23.870698928833008
514290,IBM,1991-11-08,23.960325241088867
514291,IBM,1991-11-11,23.93044853210449
514292,IBM,1991-11-12,23.751195907592773
514293,IBM,1991-11-13,23.63169288635254
514294,IBM,1991-11-14,23.90057373046875
514295,IBM,1991-11-15,23.004301071166992
514296,IBM,1991-11-18,23.24330711364746
514297,IBM,1991-11-19,23.064054489135746
514298,IBM,1991-11-20,22.825048446655277
514299,IBM,1991-11-21,22.7951717376709
514300,IBM,1991-11-22,22.64579391479492
514301,IBM,1991-11-25,22.73542022705078
514302,IBM,1991-11-26,23.39268684387207
514303,IBM,1991-11-27,22.526290893554688
514304,IBM,1991-11-29,22.108030319213867
514305,IBM,1991-12-02,22.04827880859375
514306,IBM,1991-12-03,21.80927276611328
514307,IBM,1991-12-04,21.51051521301269
514308,IBM,1991-12-05,21.570268630981445
514309,IBM,1991-12-06,21.27151107788086
514310,IBM,1991-12-09,20.34536361694336
514311,IBM,1991-12-10,20.61424446105957
514312,IBM,1991-12-11,20.972753524780277
514313,IBM,1991-12-12,21.181882858276367
514314,IBM,1991-12-13,21.03250503540039
514315,IBM,1991-12-16,20.763622283935547
514316,IBM,1991-12-17,20.43498992919922
514317,IBM,1991-12-18,20.61424446105957
514318,IBM,1991-12-19,20.28561210632324
514319,IBM,1991-12-20,20.494741439819336
514320,IBM,1991-12-23,21.092256546020508
514321,IBM,1991-12-24,21.092256546020508
514322,IBM,1991-12-26,21.092256546020508
514323,IBM,1991-12-27,21.36113739013672
514324,IBM,1991-12-30,21.600143432617188
514325,IBM,1991-12-31,21.27151107788086
514326,IBM,1992-01-02,21.570268630981445
514327,IBM,1992-01-03,21.600143432617188
514328,IBM,1992-01-06,22.04827880859375
514329,IBM,1992-01-07,22.615917205810547
514330,IBM,1992-01-08,22.078155517578125
514331,IBM,1992-01-09,21.80927276611328
514332,IBM,1992-01-10,21.719646453857425
514333,IBM,1992-01-13,21.570268630981445
514334,IBM,1992-01-14,22.078155517578125
514335,IBM,1992-01-15,22.7951717376709
514336,IBM,1992-01-16,22.825048446655277
514337,IBM,1992-01-17,23.034177780151367
514338,IBM,1992-01-20,22.76529693603516
514339,IBM,1992-01-21,22.19765853881836
514340,IBM,1992-01-22,22.854923248291016
514341,IBM,1992-01-23,22.347036361694336
514342,IBM,1992-01-24,22.257408142089844
514343,IBM,1992-01-27,22.406787872314453
514344,IBM,1992-01-28,22.28728485107422
514345,IBM,1992-01-29,21.95865249633789
514346,IBM,1992-01-30,21.92877578735352
514347,IBM,1992-01-31,21.51051521301269
514348,IBM,1992-02-03,21.839149475097656
514349,IBM,1992-02-04,22.04827880859375
514350,IBM,1992-02-05,21.80927276611328
514351,IBM,1992-02-06,21.480640411376957
514352,IBM,1992-02-07,21.331262588500977
514353,IBM,1992-02-10,21.45076560974121
514354,IBM,1992-02-11,21.570268630981445
514355,IBM,1992-02-12,22.01840209960937
514356,IBM,1992-02-13,21.68977165222168
514357,IBM,1992-02-14,21.45076560974121
514358,IBM,1992-02-18,21.42088890075684
514359,IBM,1992-02-19,21.42088890075684
514360,IBM,1992-02-20,21.45076560974121
514361,IBM,1992-02-21,21.480640411376957
514362,IBM,1992-02-24,21.36113739013672
514363,IBM,1992-02-25,21.092256546020508
514364,IBM,1992-02-26,21.092256546020508
514365,IBM,1992-02-27,20.972753524780277
514366,IBM,1992-02-28,20.763622283935547
514367,IBM,1992-03-02,20.91300201416016
514368,IBM,1992-03-03,21.092256546020508
514369,IBM,1992-03-04,20.88312530517578
514370,IBM,1992-03-05,20.703872680664062
514371,IBM,1992-03-06,20.644119262695312
514372,IBM,1992-03-09,20.88312530517578
514373,IBM,1992-03-10,21.002628326416016
514374,IBM,1992-03-11,20.972753524780277
514375,IBM,1992-03-12,21.3013858795166
514376,IBM,1992-03-13,21.42088890075684
514377,IBM,1992-03-16,21.211759567260746
514378,IBM,1992-03-17,20.94287872314453
514379,IBM,1992-03-18,20.91300201416016
514380,IBM,1992-03-19,20.52461814880371
514381,IBM,1992-03-20,20.584369659423828
514382,IBM,1992-03-23,20.464866638183597
514383,IBM,1992-03-24,20.3752384185791
514384,IBM,1992-03-25,20.34536361694336
514385,IBM,1992-03-26,20.10635757446289
514386,IBM,1992-03-27,19.8972282409668
514387,IBM,1992-03-30,19.92710304260254
514388,IBM,1992-03-31,19.956979751586918
514389,IBM,1992-04-01,19.807600021362305
514390,IBM,1992-04-02,19.658222198486328
514391,IBM,1992-04-03,19.538719177246094
514392,IBM,1992-04-06,19.867351531982425
514393,IBM,1992-04-07,19.688098907470703
514394,IBM,1992-04-08,20.28561210632324
514395,IBM,1992-04-09,20.34536361694336
514396,IBM,1992-04-10,20.554492950439453
514397,IBM,1992-04-13,20.91300201416016
514398,IBM,1992-04-14,21.092256546020508
514399,IBM,1992-04-15,21.152008056640625
514400,IBM,1992-04-16,21.181882858276367
514401,IBM,1992-04-20,21.39101219177246
514402,IBM,1992-04-21,21.51051521301269
514403,IBM,1992-04-22,21.54039192199707
514404,IBM,1992-04-23,21.331262588500977
514405,IBM,1992-04-24,21.062379837036133
514406,IBM,1992-04-27,21.062379837036133
514407,IBM,1992-04-28,21.152008056640625
514408,IBM,1992-04-29,21.062379837036133
514409,IBM,1992-04-30,21.68977165222168
514410,IBM,1992-05-01,21.659894943237305
514411,IBM,1992-05-04,22.108030319213867
514412,IBM,1992-05-05,22.436662673950195
514413,IBM,1992-05-06,22.317161560058597
514414,IBM,1992-05-07,22.406787872314453
514415,IBM,1992-05-08,22.257408142089844
514416,IBM,1992-05-11,22.436662673950195
514417,IBM,1992-05-12,22.347036361694336
514418,IBM,1992-05-13,22.078155517578125
514419,IBM,1992-05-14,21.92877578735352
514420,IBM,1992-05-15,21.898900985717773
514421,IBM,1992-05-18,21.68977165222168
514422,IBM,1992-05-19,22.108030319213867
514423,IBM,1992-05-20,21.898900985717773
514424,IBM,1992-05-21,21.8690242767334
514425,IBM,1992-05-22,21.92877578735352
514426,IBM,1992-05-26,21.63001823425293
514427,IBM,1992-05-27,21.719646453857425
514428,IBM,1992-05-28,21.77939796447754
514429,IBM,1992-05-29,21.68977165222168
514430,IBM,1992-06-01,21.659894943237305
514431,IBM,1992-06-02,21.659894943237305
514432,IBM,1992-06-03,21.45076560974121
514433,IBM,1992-06-04,21.27151107788086
514434,IBM,1992-06-05,21.600143432617188
514435,IBM,1992-06-08,21.749521255493164
514436,IBM,1992-06-09,21.659894943237305
514437,IBM,1992-06-10,21.54039192199707
514438,IBM,1992-06-11,21.988527297973636
514439,IBM,1992-06-12,22.2275333404541
514440,IBM,1992-06-15,22.496414184570312
514441,IBM,1992-06-16,22.257408142089844
514442,IBM,1992-06-17,22.13790512084961
514443,IBM,1992-06-18,22.586042404174805
514444,IBM,1992-06-19,22.70554542541504
514445,IBM,1992-06-22,22.76529693603516
514446,IBM,1992-06-23,22.914674758911133
514447,IBM,1992-06-24,23.332935333251957
514448,IBM,1992-06-25,23.21343231201172
514449,IBM,1992-06-26,23.24330711364746
514450,IBM,1992-06-29,23.571941375732425
514451,IBM,1992-06-30,23.39268684387207
514452,IBM,1992-07-01,23.48231315612793
514453,IBM,1992-07-02,23.1536808013916
514454,IBM,1992-07-06,23.452438354492188
514455,IBM,1992-07-07,23.123804092407227
514456,IBM,1992-07-08,23.39268684387207
514457,IBM,1992-07-09,23.303058624267575
514458,IBM,1992-07-10,23.332935333251957
514459,IBM,1992-07-13,23.39268684387207
514460,IBM,1992-07-14,23.39268684387207
514461,IBM,1992-07-15,23.7213191986084
514462,IBM,1992-07-16,23.960325241088867
514463,IBM,1992-07-17,22.70554542541504
514464,IBM,1992-07-20,22.19765853881836
514465,IBM,1992-07-21,22.406787872314453
514466,IBM,1992-07-22,22.108030319213867
514467,IBM,1992-07-23,22.167781829833984
514468,IBM,1992-07-24,22.167781829833984
514469,IBM,1992-07-27,22.078155517578125
514470,IBM,1992-07-28,22.406787872314453
514471,IBM,1992-07-29,22.55616569519043
514472,IBM,1992-07-30,22.7951717376709
514473,IBM,1992-07-31,22.64579391479492
514474,IBM,1992-08-03,22.675668716430664
514475,IBM,1992-08-04,22.526290893554688
514476,IBM,1992-08-05,21.898900985717773
514477,IBM,1992-08-06,21.092256546020508
514478,IBM,1992-08-07,20.823375701904297
514479,IBM,1992-08-10,21.152008056640625
514480,IBM,1992-08-11,21.03250503540039
514481,IBM,1992-08-12,21.12213134765625
514482,IBM,1992-08-13,21.062379837036133
514483,IBM,1992-08-14,21.12213134765625
514484,IBM,1992-08-17,21.181882858276367
514485,IBM,1992-08-18,21.03250503540039
514486,IBM,1992-08-19,20.703872680664062
514487,IBM,1992-08-20,20.52461814880371
514488,IBM,1992-08-21,20.554492950439453
514489,IBM,1992-08-24,20.34536361694336
514490,IBM,1992-08-25,20.823375701904297
514491,IBM,1992-08-26,20.644119262695312
514492,IBM,1992-08-27,20.88312530517578
514493,IBM,1992-08-28,20.85325050354004
514494,IBM,1992-08-31,20.703872680664062
514495,IBM,1992-09-01,20.94287872314453
514496,IBM,1992-09-02,20.91300201416016
514497,IBM,1992-09-03,20.703872680664062
514498,IBM,1992-09-04,20.554492950439453
514499,IBM,1992-09-08,20.584369659423828
514500,IBM,1992-09-09,20.763622283935547
514501,IBM,1992-09-10,20.91300201416016
514502,IBM,1992-09-11,21.03250503540039
514503,IBM,1992-09-14,21.12213134765625
514504,IBM,1992-09-15,20.43498992919922
514505,IBM,1992-09-16,19.867351531982425
514506,IBM,1992-09-17,20.0167293548584
514507,IBM,1992-09-18,19.956979751586918
514508,IBM,1992-09-21,20.166109085083008
514509,IBM,1992-09-22,19.8972282409668
514510,IBM,1992-09-23,19.986854553222656
514511,IBM,1992-09-24,19.717973709106445
514512,IBM,1992-09-25,19.658222198486328
514513,IBM,1992-09-28,19.77772521972656
514514,IBM,1992-09-29,19.359464645385746
514515,IBM,1992-09-30,19.299713134765625
514516,IBM,1992-10-01,19.15033531188965
514517,IBM,1992-10-02,18.76194953918457
514518,IBM,1992-10-05,18.851577758789062
514519,IBM,1992-10-06,19.06070709228516
514520,IBM,1992-10-07,18.732074737548828
514521,IBM,1992-10-08,18.971080780029297
514522,IBM,1992-10-09,18.76194953918457
514523,IBM,1992-10-12,18.76194953918457
514524,IBM,1992-10-13,18.821701049804688
514525,IBM,1992-10-14,18.642446517944336
514526,IBM,1992-10-15,17.417543411254883
514527,IBM,1992-10-16,16.909656524658203
514528,IBM,1992-10-19,16.37189292907715
514529,IBM,1992-10-20,16.342016220092773
514530,IBM,1992-10-21,16.37189292907715
514531,IBM,1992-10-22,16.37189292907715
514532,IBM,1992-10-23,16.521272659301758
514533,IBM,1992-10-26,16.13288688659668
514534,IBM,1992-10-27,15.714627265930176
514535,IBM,1992-10-28,16.04326057434082
514536,IBM,1992-10-29,15.774378776550291
514537,IBM,1992-10-30,15.983509063720703
514538,IBM,1992-11-02,16.461519241333008
514539,IBM,1992-11-03,16.521272659301758
514540,IBM,1992-11-04,16.31214141845703
514541,IBM,1992-11-05,15.744503021240234
514542,IBM,1992-11-06,15.83413028717041
514543,IBM,1992-11-09,16.13288688659668
514544,IBM,1992-11-10,15.744503021240234
514545,IBM,1992-11-11,15.535372734069824
514546,IBM,1992-11-12,15.32624340057373
514547,IBM,1992-11-13,15.505496978759766
514548,IBM,1992-11-16,15.505496978759766
514549,IBM,1992-11-17,15.356119155883787
514550,IBM,1992-11-18,15.087237358093262
514551,IBM,1992-11-19,14.639101028442385
514552,IBM,1992-11-20,14.878107070922852
514553,IBM,1992-11-23,15.11711311340332
514554,IBM,1992-11-24,15.505496978759766
514555,IBM,1992-11-25,15.625
514556,IBM,1992-11-27,15.774378776550291
514557,IBM,1992-11-30,16.31214141845703
514558,IBM,1992-12-01,16.192638397216797
514559,IBM,1992-12-02,16.22251319885254
514560,IBM,1992-12-03,16.073135375976562
514561,IBM,1992-12-04,16.013383865356445
514562,IBM,1992-12-07,15.744503021240234
514563,IBM,1992-12-08,15.625
514564,IBM,1992-12-09,14.967734336853027
514565,IBM,1992-12-10,14.758604049682615
514566,IBM,1992-12-11,14.90798282623291
514567,IBM,1992-12-14,15.027485847473145
514568,IBM,1992-12-15,13.414196968078612
514569,IBM,1992-12-16,12.398423194885254
514570,IBM,1992-12-17,12.667304039001465
514571,IBM,1992-12-18,12.27892017364502
514572,IBM,1992-12-21,11.681405067443848
514573,IBM,1992-12-22,12.368547439575195
514574,IBM,1992-12-23,12.24904441833496
514575,IBM,1992-12-24,12.607552528381348
514576,IBM,1992-12-28,12.368547439575195
514577,IBM,1992-12-29,11.890535354614258
514578,IBM,1992-12-30,11.980162620544434
514579,IBM,1992-12-31,12.03991413116455
514580,IBM,1993-01-04,11.980162620544434
514581,IBM,1993-01-05,11.681405067443848
514582,IBM,1993-01-06,11.472274780273438
514583,IBM,1993-01-07,11.233269691467283
514584,IBM,1993-01-08,11.11376667022705
514585,IBM,1993-01-11,11.412524223327637
514586,IBM,1993-01-12,11.651530265808104
514587,IBM,1993-01-13,11.412524223327637
514588,IBM,1993-01-14,11.651530265808104
514589,IBM,1993-01-15,11.532027244567873
514590,IBM,1993-01-18,11.83078384399414
514591,IBM,1993-01-19,11.561902046203612
514592,IBM,1993-01-20,11.203393936157228
514593,IBM,1993-01-21,11.083890914916992
514594,IBM,1993-01-22,11.62165355682373
514595,IBM,1993-01-25,11.681405067443848
514596,IBM,1993-01-26,11.711280822753906
514597,IBM,1993-01-27,11.8606595993042
514598,IBM,1993-01-28,12.010038375854492
514599,IBM,1993-01-29,12.308794975280762
514600,IBM,1993-02-01,12.577676773071287
514601,IBM,1993-02-02,12.458173751831056
514602,IBM,1993-02-03,12.219167709350586
514603,IBM,1993-02-04,12.27892017364502
514604,IBM,1993-02-05,12.428297996520996
514605,IBM,1993-02-08,12.637428283691406
514606,IBM,1993-02-09,12.75693130493164
514607,IBM,1993-02-10,12.48805046081543
514608,IBM,1993-02-11,12.219167709350586
514609,IBM,1993-02-12,12.129541397094728
514610,IBM,1993-02-16,11.950286865234377
514611,IBM,1993-02-17,12.06978988647461
514612,IBM,1993-02-18,12.06978988647461
514613,IBM,1993-02-19,12.06978988647461
514614,IBM,1993-02-22,12.24904441833496
514615,IBM,1993-02-23,12.219167709350586
514616,IBM,1993-02-24,12.398423194885254
514617,IBM,1993-02-25,12.8465576171875
514618,IBM,1993-02-26,12.99593734741211
514619,IBM,1993-03-01,13.085563659667969
514620,IBM,1993-03-02,12.966060638427734
514621,IBM,1993-03-03,13.205066680908203
514622,IBM,1993-03-04,13.115440368652344
514623,IBM,1993-03-05,13.205066680908203
514624,IBM,1993-03-08,13.414196968078612
514625,IBM,1993-03-09,13.533699989318848
514626,IBM,1993-03-10,13.354446411132812
514627,IBM,1993-03-11,13.115440368652344
514628,IBM,1993-03-12,13.29469394683838
514629,IBM,1993-03-15,13.145315170288086
514630,IBM,1993-03-16,13.175190925598145
514631,IBM,1993-03-17,13.025813102722168
514632,IBM,1993-03-18,13.05568790435791
514633,IBM,1993-03-19,12.8465576171875
514634,IBM,1993-03-22,12.816682815551758
514635,IBM,1993-03-23,12.966060638427734
514636,IBM,1993-03-24,12.219167709350586
514637,IBM,1993-03-25,12.06978988647461
514638,IBM,1993-03-26,12.27892017364502
514639,IBM,1993-03-29,12.368547439575195
514640,IBM,1993-03-30,11.950286865234377
514641,IBM,1993-03-31,12.159417152404783
514642,IBM,1993-04-01,12.398423194885254
514643,IBM,1993-04-02,12.577676773071287
514644,IBM,1993-04-05,12.577676773071287
514645,IBM,1993-04-06,12.428297996520996
514646,IBM,1993-04-07,12.48805046081543
514647,IBM,1993-04-08,12.010038375854492
514648,IBM,1993-04-12,12.189292907714844
514649,IBM,1993-04-13,11.800908088684082
514650,IBM,1993-04-14,11.711280822753906
514651,IBM,1993-04-15,11.651530265808104
514652,IBM,1993-04-16,11.711280822753906
514653,IBM,1993-04-19,11.77103328704834
514654,IBM,1993-04-20,12.099664688110352
514655,IBM,1993-04-21,11.741156578063965
514656,IBM,1993-04-22,11.591777801513672
514657,IBM,1993-04-23,11.412524223327637
514658,IBM,1993-04-26,11.561902046203612
514659,IBM,1993-04-27,11.561902046203612
514660,IBM,1993-04-28,11.920411109924316
514661,IBM,1993-04-29,11.681405067443848
514662,IBM,1993-04-30,11.62165355682373
514663,IBM,1993-05-03,11.77103328704834
514664,IBM,1993-05-04,11.77103328704834
514665,IBM,1993-05-05,11.800908088684082
514666,IBM,1993-05-06,11.532027244567873
514667,IBM,1993-05-07,11.62165355682373
514668,IBM,1993-05-10,11.681405067443848
514669,IBM,1993-05-11,11.681405067443848
514670,IBM,1993-05-12,11.472274780273438
514671,IBM,1993-05-13,11.352771759033203
514672,IBM,1993-05-14,11.442399978637695
514673,IBM,1993-05-17,11.382648468017578
514674,IBM,1993-05-18,11.711280822753906
514675,IBM,1993-05-19,11.8606595993042
514676,IBM,1993-05-20,11.77103328704834
514677,IBM,1993-05-21,11.561902046203612
514678,IBM,1993-05-24,11.890535354614258
514679,IBM,1993-05-25,12.03991413116455
514680,IBM,1993-05-26,12.607552528381348
514681,IBM,1993-05-27,12.727054595947266
514682,IBM,1993-05-28,12.607552528381348
514683,IBM,1993-06-01,12.428297996520996
514684,IBM,1993-06-02,12.876434326171877
514685,IBM,1993-06-03,12.876434326171877
514686,IBM,1993-06-04,12.906310081481934
514687,IBM,1993-06-07,12.48805046081543
514688,IBM,1993-06-08,12.48805046081543
514689,IBM,1993-06-09,12.637428283691406
514690,IBM,1993-06-10,12.54780101776123
514691,IBM,1993-06-11,12.54780101776123
514692,IBM,1993-06-14,12.428297996520996
514693,IBM,1993-06-15,11.920411109924316
514694,IBM,1993-06-16,12.03991413116455
514695,IBM,1993-06-17,11.8606595993042
514696,IBM,1993-06-18,11.800908088684082
514697,IBM,1993-06-21,11.77103328704834
514698,IBM,1993-06-22,11.77103328704834
514699,IBM,1993-06-23,11.62165355682373
514700,IBM,1993-06-24,11.651530265808104
514701,IBM,1993-06-25,11.890535354614258
514702,IBM,1993-06-28,12.03991413116455
514703,IBM,1993-06-29,11.800908088684082
514704,IBM,1993-06-30,11.800908088684082
514705,IBM,1993-07-01,11.77103328704834
514706,IBM,1993-07-02,11.532027244567873
514707,IBM,1993-07-06,11.203393936157228
514708,IBM,1993-07-07,11.14364242553711
514709,IBM,1993-07-08,11.14364242553711
514710,IBM,1993-07-09,11.14364242553711
514711,IBM,1993-07-12,11.502150535583496
514712,IBM,1993-07-13,11.382648468017578
514713,IBM,1993-07-14,11.32289695739746
514714,IBM,1993-07-15,11.352771759033203
514715,IBM,1993-07-16,10.904637336730955
514716,IBM,1993-07-19,10.42662525177002
514717,IBM,1993-07-20,10.247370719909668
514718,IBM,1993-07-21,10.42662525177002
514719,IBM,1993-07-22,10.366873741149902
514720,IBM,1993-07-23,10.097991943359377
514721,IBM,1993-07-26,10.127867698669434
514722,IBM,1993-07-27,10.904637336730955
514723,IBM,1993-07-28,10.51625156402588
514724,IBM,1993-07-29,10.486376762390137
514725,IBM,1993-07-30,10.635754585266112
514726,IBM,1993-08-02,10.486376762390137
514727,IBM,1993-08-03,10.366873741149902
514728,IBM,1993-08-04,10.605879783630373
514729,IBM,1993-08-05,10.456501007080078
514730,IBM,1993-08-06,10.366873741149902
514731,IBM,1993-08-09,10.307122230529783
514732,IBM,1993-08-10,10.336997985839844
514733,IBM,1993-08-11,10.097991943359377
514734,IBM,1993-08-12,9.97848892211914
514735,IBM,1993-08-13,9.948614120483398
514736,IBM,1993-08-16,9.799235343933104
514737,IBM,1993-08-17,10.277247428894045
514738,IBM,1993-08-18,10.21749496459961
514739,IBM,1993-08-19,10.277247428894045
514740,IBM,1993-08-20,10.307122230529783
514741,IBM,1993-08-23,10.605879783630373
514742,IBM,1993-08-24,10.486376762390137
514743,IBM,1993-08-25,10.51625156402588
514744,IBM,1993-08-26,10.51625156402588
514745,IBM,1993-08-27,10.546128273010254
514746,IBM,1993-08-30,10.665631294250488
514747,IBM,1993-08-31,10.9345121383667
514748,IBM,1993-09-01,10.964387893676758
514749,IBM,1993-09-02,10.994263648986816
514750,IBM,1993-09-03,10.9345121383667
514751,IBM,1993-09-07,10.874760627746582
514752,IBM,1993-09-08,10.605879783630373
514753,IBM,1993-09-09,10.605879783630373
514754,IBM,1993-09-10,10.456501007080078
514755,IBM,1993-09-13,10.486376762390137
514756,IBM,1993-09-14,10.396750450134276
514757,IBM,1993-09-15,10.42662525177002
514758,IBM,1993-09-16,10.396750450134276
514759,IBM,1993-09-17,10.366873741149902
514760,IBM,1993-09-20,10.097991943359377
514761,IBM,1993-09-21,10.068117141723633
514762,IBM,1993-09-22,10.0083646774292
514763,IBM,1993-09-23,10.0083646774292
514764,IBM,1993-09-24,9.97848892211914
514765,IBM,1993-09-27,9.97848892211914
514766,IBM,1993-09-28,9.97848892211914
514767,IBM,1993-09-29,9.948614120483398
514768,IBM,1993-09-30,10.038241386413574
514769,IBM,1993-10-01,10.486376762390137
514770,IBM,1993-10-04,10.576004028320312
514771,IBM,1993-10-05,10.456501007080078
514772,IBM,1993-10-06,10.51625156402588
514773,IBM,1993-10-07,10.51625156402588
514774,IBM,1993-10-08,10.576004028320312
514775,IBM,1993-10-11,10.546128273010254
514776,IBM,1993-10-12,10.456501007080078
514777,IBM,1993-10-13,10.307122230529783
514778,IBM,1993-10-14,10.187620162963867
514779,IBM,1993-10-15,10.635754585266112
514780,IBM,1993-10-18,10.51625156402588
514781,IBM,1993-10-19,10.366873741149902
514782,IBM,1993-10-20,10.42662525177002
514783,IBM,1993-10-21,10.755257606506348
514784,IBM,1993-10-22,10.635754585266112
514785,IBM,1993-10-25,10.725381851196287
514786,IBM,1993-10-26,11.054015159606934
514787,IBM,1993-10-27,10.994263648986816
514788,IBM,1993-10-28,10.9345121383667
514789,IBM,1993-10-29,10.994263648986816
514790,IBM,1993-11-01,11.412524223327637
514791,IBM,1993-11-02,12.159417152404783
514792,IBM,1993-11-03,12.129541397094728
514793,IBM,1993-11-04,11.890535354614258
514794,IBM,1993-11-05,11.920411109924316
514795,IBM,1993-11-08,12.010038375854492
514796,IBM,1993-11-09,11.741156578063965
514797,IBM,1993-11-10,11.920411109924316
514798,IBM,1993-11-11,12.428297996520996
514799,IBM,1993-11-12,12.33867073059082
514800,IBM,1993-11-15,12.189292907714844
514801,IBM,1993-11-16,12.607552528381348
514802,IBM,1993-11-17,12.398423194885254
514803,IBM,1993-11-18,12.607552528381348
514804,IBM,1993-11-19,12.398423194885254
514805,IBM,1993-11-22,12.428297996520996
514806,IBM,1993-11-23,12.697179794311523
514807,IBM,1993-11-24,13.175190925598145
514808,IBM,1993-11-26,13.324569702148438
514809,IBM,1993-11-29,12.99593734741211
514810,IBM,1993-11-30,12.876434326171877
514811,IBM,1993-12-01,12.697179794311523
514812,IBM,1993-12-02,12.8465576171875
514813,IBM,1993-12-03,12.7868070602417
514814,IBM,1993-12-06,12.8465576171875
514815,IBM,1993-12-07,12.8465576171875
514816,IBM,1993-12-08,12.876434326171877
514817,IBM,1993-12-09,12.816682815551758
514818,IBM,1993-12-10,13.205066680908203
514819,IBM,1993-12-13,13.712953567504885
514820,IBM,1993-12-14,13.414196968078612
514821,IBM,1993-12-15,13.593450546264648
514822,IBM,1993-12-16,13.742830276489258
514823,IBM,1993-12-17,14.280592918395996
514824,IBM,1993-12-20,13.951959609985352
514825,IBM,1993-12-21,14.011711120605469
514826,IBM,1993-12-22,14.161089897155762
514827,IBM,1993-12-23,14.011711120605469
514828,IBM,1993-12-27,14.131214141845703
514829,IBM,1993-12-28,13.951959609985352
514830,IBM,1993-12-29,13.892208099365234
514831,IBM,1993-12-30,13.623327255249023
514832,IBM,1993-12-31,13.503824234008787
514833,IBM,1994-01-03,13.772706031799316
514834,IBM,1994-01-04,14.101338386535645
514835,IBM,1994-01-05,14.22084140777588
514836,IBM,1994-01-06,13.981836318969728
514837,IBM,1994-01-07,14.071462631225586
514838,IBM,1994-01-10,14.161089897155762
514839,IBM,1994-01-11,14.011711120605469
514840,IBM,1994-01-12,13.892208099365234
514841,IBM,1994-01-13,14.041586875915527
514842,IBM,1994-01-14,14.011711120605469
514843,IBM,1994-01-17,13.742830276489258
514844,IBM,1994-01-18,13.653203010559082
514845,IBM,1994-01-19,13.384321212768556
514846,IBM,1994-01-20,13.205066680908203
514847,IBM,1994-01-21,13.205066680908203
514848,IBM,1994-01-24,14.011711120605469
514849,IBM,1994-01-25,13.922083854675291
514850,IBM,1994-01-26,13.473947525024414
514851,IBM,1994-01-27,13.653203010559082
514852,IBM,1994-01-28,13.80258083343506
514853,IBM,1994-01-31,13.503824234008787
514854,IBM,1994-02-01,13.503824234008787
514855,IBM,1994-02-02,13.473947525024414
514856,IBM,1994-02-03,13.324569702148438
514857,IBM,1994-02-04,12.428297996520996
514858,IBM,1994-02-07,12.966060638427734
514859,IBM,1994-02-08,12.816682815551758
514860,IBM,1994-02-09,12.697179794311523
514861,IBM,1994-02-10,12.637428283691406
514862,IBM,1994-02-11,12.727054595947266
514863,IBM,1994-02-14,12.906310081481934
514864,IBM,1994-02-15,13.025813102722168
514865,IBM,1994-02-16,13.05568790435791
514866,IBM,1994-02-17,12.607552528381348
514867,IBM,1994-02-18,12.577676773071287
514868,IBM,1994-02-22,12.816682815551758
514869,IBM,1994-02-23,12.7868070602417
514870,IBM,1994-02-24,12.637428283691406
514871,IBM,1994-02-25,12.637428283691406
514872,IBM,1994-02-28,12.637428283691406
514873,IBM,1994-03-01,12.816682815551758
514874,IBM,1994-03-02,12.667304039001465
514875,IBM,1994-03-03,12.577676773071287
514876,IBM,1994-03-04,12.577676773071287
514877,IBM,1994-03-07,12.48805046081543
514878,IBM,1994-03-08,13.085563659667969
514879,IBM,1994-03-09,13.234943389892578
514880,IBM,1994-03-10,13.384321212768556
514881,IBM,1994-03-11,13.354446411132812
514882,IBM,1994-03-14,13.742830276489258
514883,IBM,1994-03-15,13.712953567504885
514884,IBM,1994-03-16,13.922083854675291
514885,IBM,1994-03-17,13.832456588745115
514886,IBM,1994-03-18,13.653203010559082
514887,IBM,1994-03-21,14.011711120605469
514888,IBM,1994-03-22,13.922083854675291
514889,IBM,1994-03-23,13.683077812194824
514890,IBM,1994-03-24,13.473947525024414
514891,IBM,1994-03-25,12.906310081481934
514892,IBM,1994-03-28,12.816682815551758
514893,IBM,1994-03-29,12.577676773071287
514894,IBM,1994-03-30,12.7868070602417
514895,IBM,1994-03-31,13.05568790435791
514896,IBM,1994-04-04,12.667304039001465
514897,IBM,1994-04-05,12.75693130493164
514898,IBM,1994-04-06,12.697179794311523
514899,IBM,1994-04-07,12.697179794311523
514900,IBM,1994-04-08,12.54780101776123
514901,IBM,1994-04-11,12.667304039001465
514902,IBM,1994-04-12,12.637428283691406
514903,IBM,1994-04-13,12.517925262451172
514904,IBM,1994-04-14,12.876434326171877
514905,IBM,1994-04-15,12.667304039001465
514906,IBM,1994-04-18,12.75693130493164
514907,IBM,1994-04-19,12.75693130493164
514908,IBM,1994-04-20,12.48805046081543
514909,IBM,1994-04-21,13.951959609985352
514910,IBM,1994-04-22,14.041586875915527
514911,IBM,1994-04-25,14.161089897155762
514912,IBM,1994-04-26,13.981836318969728
514913,IBM,1994-04-28,13.653203010559082
514914,IBM,1994-04-29,13.742830276489258
514915,IBM,1994-05-02,13.862333297729492
514916,IBM,1994-05-03,13.951959609985352
514917,IBM,1994-05-04,13.80258083343506
514918,IBM,1994-05-05,13.653203010559082
514919,IBM,1994-05-06,13.503824234008787
514920,IBM,1994-05-09,13.623327255249023
514921,IBM,1994-05-10,13.862333297729492
514922,IBM,1994-05-11,13.683077812194824
514923,IBM,1994-05-12,13.683077812194824
514924,IBM,1994-05-13,13.742830276489258
514925,IBM,1994-05-16,13.981836318969728
514926,IBM,1994-05-17,14.639101028442385
514927,IBM,1994-05-18,14.519598007202148
514928,IBM,1994-05-19,14.66897678375244
514929,IBM,1994-05-20,14.848231315612791
514930,IBM,1994-05-23,14.758604049682615
514931,IBM,1994-05-24,15.087237358093262
514932,IBM,1994-05-25,15.206740379333496
514933,IBM,1994-05-26,15.296366691589355
514934,IBM,1994-05-27,15.206740379333496
514935,IBM,1994-05-31,15.057360649108888
514936,IBM,1994-06-01,15.17686367034912
514937,IBM,1994-06-02,14.818355560302734
514938,IBM,1994-06-03,14.579350471496582
514939,IBM,1994-06-06,14.967734336853027
514940,IBM,1994-06-07,14.967734336853027
514941,IBM,1994-06-08,14.72872829437256
514942,IBM,1994-06-09,14.818355560302734
514943,IBM,1994-06-10,14.967734336853027
514944,IBM,1994-06-13,15.236616134643556
514945,IBM,1994-06-14,15.535372734069824
514946,IBM,1994-06-15,15.236616134643556
514947,IBM,1994-06-16,15.027485847473145
514948,IBM,1994-06-17,14.90798282623291
514949,IBM,1994-06-20,14.72872829437256
514950,IBM,1994-06-21,14.579350471496582
514951,IBM,1994-06-22,14.818355560302734
514952,IBM,1994-06-23,14.549473762512209
514953,IBM,1994-06-24,14.310467720031738
514954,IBM,1994-06-27,14.6988525390625
514955,IBM,1994-06-28,14.60922622680664
514956,IBM,1994-06-29,14.429970741271973
514957,IBM,1994-06-30,14.041586875915527
514958,IBM,1994-07-01,13.623327255249023
514959,IBM,1994-07-05,13.444072723388672
514960,IBM,1994-07-06,13.623327255249023
514961,IBM,1994-07-07,13.563575744628906
514962,IBM,1994-07-08,13.533699989318848
514963,IBM,1994-07-11,13.29469394683838
514964,IBM,1994-07-12,13.354446411132812
514965,IBM,1994-07-13,13.563575744628906
514966,IBM,1994-07-14,13.922083854675291
514967,IBM,1994-07-15,13.593450546264648
514968,IBM,1994-07-18,13.593450546264648
514969,IBM,1994-07-19,13.29469394683838
514970,IBM,1994-07-20,13.354446411132812
514971,IBM,1994-07-21,14.90798282623291
514972,IBM,1994-07-22,14.66897678375244
514973,IBM,1994-07-25,14.878107070922852
514974,IBM,1994-07-26,14.90798282623291
514975,IBM,1994-07-27,14.937858581542969
514976,IBM,1994-07-28,14.878107070922852
514977,IBM,1994-07-29,14.788479804992676
514978,IBM,1994-08-01,15.027485847473145
514979,IBM,1994-08-02,14.878107070922852
514980,IBM,1994-08-03,15.057360649108888
514981,IBM,1994-08-04,15.087237358093262
514982,IBM,1994-08-05,14.90798282623291
514983,IBM,1994-08-08,15.11711311340332
514984,IBM,1994-08-09,15.41586971282959
514985,IBM,1994-08-10,15.32624340057373
514986,IBM,1994-08-11,15.445746421813965
514987,IBM,1994-08-12,15.236616134643556
514988,IBM,1994-08-15,15.385993957519531
514989,IBM,1994-08-16,15.445746421813965
514990,IBM,1994-08-17,15.505496978759766
514991,IBM,1994-08-18,15.83413028717041
514992,IBM,1994-08-19,16.28226661682129
514993,IBM,1994-08-22,16.192638397216797
514994,IBM,1994-08-23,16.162763595581055
514995,IBM,1994-08-24,16.103010177612305
514996,IBM,1994-08-25,16.581022262573242
514997,IBM,1994-08-26,16.73040199279785
514998,IBM,1994-08-29,16.581022262573242
514999,IBM,1994-08-30,16.581022262573242
515000,IBM,1994-08-31,16.37189292907715
515001,IBM,1994-09-01,16.22251319885254
515002,IBM,1994-09-02,16.073135375976562
515003,IBM,1994-09-06,16.13288688659668
515004,IBM,1994-09-07,16.13288688659668
515005,IBM,1994-09-08,16.22251319885254
515006,IBM,1994-09-09,16.073135375976562
515007,IBM,1994-09-12,16.22251319885254
515008,IBM,1994-09-13,16.5511474609375
515009,IBM,1994-09-14,16.670650482177734
515010,IBM,1994-09-15,16.670650482177734
515011,IBM,1994-09-16,16.969406127929688
515012,IBM,1994-09-19,16.82002830505371
515013,IBM,1994-09-20,16.79015350341797
515014,IBM,1994-09-21,16.610898971557617
515015,IBM,1994-09-22,16.64077377319336
515016,IBM,1994-09-23,16.521272659301758
515017,IBM,1994-09-26,16.491395950317383
515018,IBM,1994-09-27,16.491395950317383
515019,IBM,1994-09-28,16.37189292907715
515020,IBM,1994-09-29,16.610898971557617
515021,IBM,1994-09-30,16.64077377319336
515022,IBM,1994-10-03,16.461519241333008
515023,IBM,1994-10-04,16.342016220092773
515024,IBM,1994-10-05,16.521272659301758
515025,IBM,1994-10-06,16.431644439697266
515026,IBM,1994-10-07,16.999282836914062
515027,IBM,1994-10-10,17.088909149169922
515028,IBM,1994-10-11,17.118785858154297
515029,IBM,1994-10-12,17.477294921875
515030,IBM,1994-10-13,17.268163681030273
515031,IBM,1994-10-14,17.477294921875
515032,IBM,1994-10-17,17.507169723510742
515033,IBM,1994-10-18,17.805927276611328
515034,IBM,1994-10-19,18.015056610107425
515035,IBM,1994-10-20,17.925430297851562
515036,IBM,1994-10-21,17.83580207824707
515037,IBM,1994-10-24,17.447418212890625
515038,IBM,1994-10-25,17.65654945373535
515039,IBM,1994-10-26,17.776052474975586
515040,IBM,1994-10-27,17.716299057006836
515041,IBM,1994-10-28,18.194311141967773
515042,IBM,1994-10-31,17.805927276611328
515043,IBM,1994-11-01,17.65654945373535
515044,IBM,1994-11-02,17.74617576599121
515045,IBM,1994-11-03,17.56692123413086
515046,IBM,1994-11-04,16.999282836914062
515047,IBM,1994-11-07,17.178537368774414
515048,IBM,1994-11-08,17.447418212890625
515049,IBM,1994-11-09,17.686424255371094
515050,IBM,1994-11-10,17.208412170410156
515051,IBM,1994-11-11,17.29804039001465
515052,IBM,1994-11-14,17.417543411254883
515053,IBM,1994-11-15,17.477294921875
515054,IBM,1994-11-16,17.387666702270508
515055,IBM,1994-11-17,17.477294921875
515056,IBM,1994-11-18,17.507169723510742
515057,IBM,1994-11-21,17.417543411254883
515058,IBM,1994-11-22,16.670650482177734
515059,IBM,1994-11-23,16.73040199279785
515060,IBM,1994-11-25,16.909656524658203
515061,IBM,1994-11-28,16.879779815673828
515062,IBM,1994-11-29,16.879779815673828
515063,IBM,1994-11-30,16.909656524658203
515064,IBM,1994-12-01,16.610898971557617
515065,IBM,1994-12-02,17.05903434753418
515066,IBM,1994-12-05,17.05903434753418
515067,IBM,1994-12-06,17.118785858154297
515068,IBM,1994-12-07,17.029159545898438
515069,IBM,1994-12-08,16.760276794433594
515070,IBM,1994-12-09,17.088909149169922
515071,IBM,1994-12-12,16.879779815673828
515072,IBM,1994-12-13,16.670650482177734
515073,IBM,1994-12-14,16.79015350341797
515074,IBM,1994-12-15,16.849903106689453
515075,IBM,1994-12-16,16.760276794433594
515076,IBM,1994-12-19,17.118785858154297
515077,IBM,1994-12-20,16.909656524658203
515078,IBM,1994-12-21,17.596797943115234
515079,IBM,1994-12-22,17.56692123413086
515080,IBM,1994-12-23,17.56692123413086
515081,IBM,1994-12-27,17.74617576599121
515082,IBM,1994-12-28,17.447418212890625
515083,IBM,1994-12-29,17.776052474975586
515084,IBM,1994-12-30,17.56692123413086
515085,IBM,1995-01-03,17.626672744750977
515086,IBM,1995-01-04,17.776052474975586
515087,IBM,1995-01-05,17.686424255371094
515088,IBM,1995-01-06,17.955305099487305
515089,IBM,1995-01-09,18.0449333190918
515090,IBM,1995-01-10,18.313814163208008
515091,IBM,1995-01-11,18.16443634033203
515092,IBM,1995-01-12,18.16443634033203
515093,IBM,1995-01-13,18.25406265258789
515094,IBM,1995-01-16,18.52294540405273
515095,IBM,1995-01-17,18.52294540405273
515096,IBM,1995-01-18,18.463193893432617
515097,IBM,1995-01-19,18.283939361572266
515098,IBM,1995-01-20,18.015056610107425
515099,IBM,1995-01-23,17.74617576599121
515100,IBM,1995-01-24,17.686424255371094
515101,IBM,1995-01-25,17.29804039001465
515102,IBM,1995-01-26,17.29804039001465
515103,IBM,1995-01-27,17.32791519165039
515104,IBM,1995-01-30,17.148662567138672
515105,IBM,1995-01-31,17.23828887939453
515106,IBM,1995-02-01,17.596797943115234
515107,IBM,1995-02-02,17.776052474975586
515108,IBM,1995-02-03,17.83580207824707
515109,IBM,1995-02-06,17.776052474975586
515110,IBM,1995-02-07,17.74617576599121
515111,IBM,1995-02-08,17.74617576599121
515112,IBM,1995-02-09,17.925430297851562
515113,IBM,1995-02-10,17.925430297851562
515114,IBM,1995-02-13,17.895553588867188
515115,IBM,1995-02-14,18.07480812072754
515116,IBM,1995-02-15,18.07480812072754
515117,IBM,1995-02-16,18.0449333190918
515118,IBM,1995-02-17,17.925430297851562
515119,IBM,1995-02-21,17.74617576599121
515120,IBM,1995-02-22,17.74617576599121
515121,IBM,1995-02-23,17.74617576599121
515122,IBM,1995-02-24,17.895553588867188
515123,IBM,1995-02-27,17.686424255371094
515124,IBM,1995-02-28,17.98518180847168
515125,IBM,1995-03-01,18.015056610107425
515126,IBM,1995-03-02,18.463193893432617
515127,IBM,1995-03-03,19.09058380126953
515128,IBM,1995-03-06,19.18021011352539
515129,IBM,1995-03-07,19.06070709228516
515130,IBM,1995-03-08,19.06070709228516
515131,IBM,1995-03-09,19.26983642578125
515132,IBM,1995-03-10,19.389339447021484
515133,IBM,1995-03-13,19.59847068786621
515134,IBM,1995-03-14,19.478967666625977
515135,IBM,1995-03-15,19.538719177246094
515136,IBM,1995-03-16,19.956979751586918
515137,IBM,1995-03-17,19.747848510742188
515138,IBM,1995-03-20,19.956979751586918
515139,IBM,1995-03-21,19.658222198486328
515140,IBM,1995-03-22,19.50884246826172
515141,IBM,1995-03-23,19.92710304260254
515142,IBM,1995-03-24,19.986854553222656
515143,IBM,1995-03-27,20.315488815307617
515144,IBM,1995-03-28,20.195985794067383
515145,IBM,1995-03-29,19.83747673034668
515146,IBM,1995-03-30,19.688098907470703
515147,IBM,1995-03-31,19.628345489501957
515148,IBM,1995-04-03,19.807600021362305
515149,IBM,1995-04-04,19.83747673034668
515150,IBM,1995-04-05,20.07648277282715
515151,IBM,1995-04-06,20.046606063842773
515152,IBM,1995-04-07,20.07648277282715
515153,IBM,1995-04-10,20.554492950439453
515154,IBM,1995-04-11,20.733747482299805
515155,IBM,1995-04-12,20.823375701904297
515156,IBM,1995-04-13,20.644119262695312
515157,IBM,1995-04-17,21.002628326416016
515158,IBM,1995-04-18,21.092256546020508
515159,IBM,1995-04-19,20.823375701904297
515160,IBM,1995-04-20,21.27151107788086
515161,IBM,1995-04-21,21.898900985717773
515162,IBM,1995-04-24,22.347036361694336
515163,IBM,1995-04-25,22.37691116333008
515164,IBM,1995-04-26,22.76529693603516
515165,IBM,1995-04-27,23.1536808013916
515166,IBM,1995-04-28,22.615917205810547
515167,IBM,1995-05-01,22.01840209960937
515168,IBM,1995-05-02,22.19765853881836
515169,IBM,1995-05-03,22.526290893554688
515170,IBM,1995-05-04,22.406787872314453
515171,IBM,1995-05-05,22.257408142089844
515172,IBM,1995-05-08,22.406787872314453
515173,IBM,1995-05-09,22.37691116333008
515174,IBM,1995-05-10,22.436662673950195
515175,IBM,1995-05-11,22.526290893554688
515176,IBM,1995-05-12,22.55616569519043
515177,IBM,1995-05-15,22.70554542541504
515178,IBM,1995-05-16,22.615917205810547
515179,IBM,1995-05-17,22.675668716430664
515180,IBM,1995-05-18,22.257408142089844
515181,IBM,1995-05-19,22.317161560058597
515182,IBM,1995-05-22,22.76529693603516
515183,IBM,1995-05-23,23.24330711364746
515184,IBM,1995-05-24,22.97442626953125
515185,IBM,1995-05-25,23.123804092407227
515186,IBM,1995-05-26,22.70554542541504
515187,IBM,1995-05-30,22.13790512084961
515188,IBM,1995-05-31,22.2275333404541
515189,IBM,1995-06-01,22.526290893554688
515190,IBM,1995-06-02,22.436662673950195
515191,IBM,1995-06-05,21.80927276611328
515192,IBM,1995-06-06,21.839149475097656
515193,IBM,1995-06-07,21.480640411376957
515194,IBM,1995-06-08,21.36113739013672
515195,IBM,1995-06-09,21.3013858795166
515196,IBM,1995-06-12,21.570268630981445
515197,IBM,1995-06-13,21.92877578735352
515198,IBM,1995-06-14,22.2275333404541
515199,IBM,1995-06-15,22.2275333404541
515200,IBM,1995-06-16,22.13790512084961
515201,IBM,1995-06-19,22.406787872314453
515202,IBM,1995-06-20,23.36281013488769
515203,IBM,1995-06-21,23.21343231201172
515204,IBM,1995-06-22,23.303058624267575
515205,IBM,1995-06-23,23.571941375732425
515206,IBM,1995-06-26,23.48231315612793
515207,IBM,1995-06-27,22.7951717376709
515208,IBM,1995-06-28,22.97442626953125
515209,IBM,1995-06-29,23.183555603027344
515210,IBM,1995-06-30,22.944551467895508
515211,IBM,1995-07-03,23.332935333251957
515212,IBM,1995-07-05,23.123804092407227
515213,IBM,1995-07-06,23.63169288635254
515214,IBM,1995-07-07,23.78107070922852
515215,IBM,1995-07-10,24.049951553344727
515216,IBM,1995-07-11,23.840822219848636
515217,IBM,1995-07-12,24.288957595825195
515218,IBM,1995-07-13,24.796844482421875
515219,IBM,1995-07-14,24.82672119140625
515220,IBM,1995-07-17,25.63336563110352
515221,IBM,1995-07-18,25.5736141204834
515222,IBM,1995-07-19,24.199331283569336
515223,IBM,1995-07-20,24.886472702026367
515224,IBM,1995-07-21,24.766969680786133
515225,IBM,1995-07-24,25.693117141723636
515226,IBM,1995-07-25,25.902246475219727
515227,IBM,1995-07-26,26.051624298095703
515228,IBM,1995-07-27,26.469884872436523
515229,IBM,1995-07-28,26.44001007080078
515230,IBM,1995-07-31,26.02174949645996
515231,IBM,1995-08-01,26.201004028320312
515232,IBM,1995-08-02,25.693117141723636
515233,IBM,1995-08-03,26.051624298095703
515234,IBM,1995-08-04,25.961997985839844
515235,IBM,1995-08-07,26.02174949645996
515236,IBM,1995-08-08,26.201004028320312
515237,IBM,1995-08-09,26.26075553894043
515238,IBM,1995-08-10,26.08150100708008
515239,IBM,1995-08-11,26.111377716064453
515240,IBM,1995-08-14,26.469884872436523
515241,IBM,1995-08-15,26.76864242553711
515242,IBM,1995-08-16,26.8582706451416
515243,IBM,1995-08-17,27.157026290893555
515244,IBM,1995-08-18,26.619264602661133
515245,IBM,1995-08-21,25.51386260986328
515246,IBM,1995-08-22,25.72299194335937
515247,IBM,1995-08-23,25.48398780822754
515248,IBM,1995-08-24,25.06572723388672
515249,IBM,1995-08-25,24.82672119140625
515250,IBM,1995-08-28,24.288957595825195
515251,IBM,1995-08-29,24.468212127685547
515252,IBM,1995-08-30,24.288957595825195
515253,IBM,1995-08-31,24.707218170166016
515254,IBM,1995-09-01,24.557838439941406
515255,IBM,1995-09-05,24.16945457458496
515256,IBM,1995-09-06,24.0798282623291
515257,IBM,1995-09-07,23.751195907592773
515258,IBM,1995-09-08,23.63169288635254
515259,IBM,1995-09-11,23.034177780151367
515260,IBM,1995-09-12,23.303058624267575
515261,IBM,1995-09-13,22.615917205810547
515262,IBM,1995-09-14,22.317161560058597
515263,IBM,1995-09-15,22.04827880859375
515264,IBM,1995-09-18,22.496414184570312
515265,IBM,1995-09-19,23.123804092407227
515266,IBM,1995-09-20,22.88479804992676
515267,IBM,1995-09-21,22.55616569519043
515268,IBM,1995-09-22,22.436662673950195
515269,IBM,1995-09-25,22.167781829833984
515270,IBM,1995-09-26,22.19765853881836
515271,IBM,1995-09-27,22.55616569519043
515272,IBM,1995-09-28,22.436662673950195
515273,IBM,1995-09-29,22.586042404174805
515274,IBM,1995-10-02,22.347036361694336
515275,IBM,1995-10-03,22.675668716430664
515276,IBM,1995-10-04,22.406787872314453
515277,IBM,1995-10-05,22.586042404174805
515278,IBM,1995-10-06,22.496414184570312
515279,IBM,1995-10-09,21.988527297973636
515280,IBM,1995-10-10,21.68977165222168
515281,IBM,1995-10-11,22.108030319213867
515282,IBM,1995-10-12,22.2275333404541
515283,IBM,1995-10-13,22.108030319213867
515284,IBM,1995-10-16,22.46653938293457
515285,IBM,1995-10-17,23.1536808013916
515286,IBM,1995-10-18,23.034177780151367
515287,IBM,1995-10-19,23.48231315612793
515288,IBM,1995-10-20,22.7951717376709
515289,IBM,1995-10-23,23.66156768798828
515290,IBM,1995-10-24,23.42256164550781
515291,IBM,1995-10-25,22.97442626953125
515292,IBM,1995-10-26,22.914674758911133
515293,IBM,1995-10-27,23.064054489135746
515294,IBM,1995-10-30,23.48231315612793
515295,IBM,1995-10-31,23.24330711364746
515296,IBM,1995-11-01,23.1536808013916
515297,IBM,1995-11-02,23.810945510864254
515298,IBM,1995-11-03,24.259082794189453
515299,IBM,1995-11-06,24.020076751708984
515300,IBM,1995-11-07,23.601816177368164
515301,IBM,1995-11-08,23.36281013488769
515302,IBM,1995-11-09,23.512189865112305
515303,IBM,1995-11-10,23.27318382263184
515304,IBM,1995-11-13,23.27318382263184
515305,IBM,1995-11-14,22.7951717376709
515306,IBM,1995-11-15,22.825048446655277
515307,IBM,1995-11-16,22.854923248291016
515308,IBM,1995-11-17,22.73542022705078
515309,IBM,1995-11-20,22.2275333404541
515310,IBM,1995-11-21,22.586042404174805
515311,IBM,1995-11-22,22.76529693603516
515312,IBM,1995-11-24,22.914674758911133
515313,IBM,1995-11-27,22.914674758911133
515314,IBM,1995-11-28,23.183555603027344
515315,IBM,1995-11-29,23.21343231201172
515316,IBM,1995-11-30,23.093929290771484
515317,IBM,1995-12-01,22.64579391479492
515318,IBM,1995-12-04,22.97442626953125
515319,IBM,1995-12-05,22.88479804992676
515320,IBM,1995-12-06,22.88479804992676
515321,IBM,1995-12-07,22.64579391479492
515322,IBM,1995-12-08,23.1536808013916
515323,IBM,1995-12-11,23.004301071166992
515324,IBM,1995-12-12,22.7951717376709
515325,IBM,1995-12-13,22.586042404174805
515326,IBM,1995-12-14,22.406787872314453
515327,IBM,1995-12-15,21.570268630981445
515328,IBM,1995-12-18,21.27151107788086
515329,IBM,1995-12-19,21.95865249633789
515330,IBM,1995-12-20,21.36113739013672
515331,IBM,1995-12-21,21.719646453857425
515332,IBM,1995-12-22,21.80927276611328
515333,IBM,1995-12-26,21.92877578735352
515334,IBM,1995-12-27,21.988527297973636
515335,IBM,1995-12-28,21.54039192199707
515336,IBM,1995-12-29,21.839149475097656
515337,IBM,1996-01-02,21.719646453857425
515338,IBM,1996-01-03,21.331262588500977
515339,IBM,1996-01-04,20.763622283935547
515340,IBM,1996-01-05,21.181882858276367
515341,IBM,1996-01-08,21.3013858795166
515342,IBM,1996-01-09,20.733747482299805
515343,IBM,1996-01-10,20.85325050354004
515344,IBM,1996-01-11,20.85325050354004
515345,IBM,1996-01-12,20.644119262695312
515346,IBM,1996-01-15,19.867351531982425
515347,IBM,1996-01-16,20.79349899291992
515348,IBM,1996-01-17,20.94287872314453
515349,IBM,1996-01-18,23.004301071166992
515350,IBM,1996-01-19,24.378585815429688
515351,IBM,1996-01-22,24.438337326049805
515352,IBM,1996-01-23,24.61759185791016
515353,IBM,1996-01-24,25.5736141204834
515354,IBM,1996-01-25,24.886472702026367
515355,IBM,1996-01-26,25.035850524902344
515356,IBM,1996-01-29,25.454111099243164
515357,IBM,1996-01-30,25.961997985839844
515358,IBM,1996-01-31,25.93212127685547
515359,IBM,1996-02-01,26.051624298095703
515360,IBM,1996-02-02,26.201004028320312
515361,IBM,1996-02-05,26.828393936157227
515362,IBM,1996-02-06,27.42590713500977
515363,IBM,1996-02-07,26.91802024841309
515364,IBM,1996-02-08,27.12715148925781
515365,IBM,1996-02-09,27.12715148925781
515366,IBM,1996-02-12,27.54541015625
515367,IBM,1996-02-13,27.157026290893555
515368,IBM,1996-02-14,27.30640411376953
515369,IBM,1996-02-15,28.11305046081543
515370,IBM,1996-02-16,28.20267677307129
515371,IBM,1996-02-20,28.4715576171875
515372,IBM,1996-02-21,28.740440368652344
515373,IBM,1996-02-22,29.666587829589844
515374,IBM,1996-02-23,30.025096893310547
515375,IBM,1996-02-26,29.84584045410156
515376,IBM,1996-02-27,30.77198982238769
515377,IBM,1996-02-28,30.44335556030273
515378,IBM,1996-02-29,29.30807876586914
515379,IBM,1996-03-01,28.232553482055664
515380,IBM,1996-03-04,27.754541397094727
515381,IBM,1996-03-05,28.44168281555176
515382,IBM,1996-03-06,27.96367073059082
515383,IBM,1996-03-07,27.993547439575195
515384,IBM,1996-03-08,27.30640411376953
515385,IBM,1996-03-11,28.023422241210938
515386,IBM,1996-03-12,27.30640411376953
515387,IBM,1996-03-13,27.69478988647461
515388,IBM,1996-03-14,27.93379592895508
515389,IBM,1996-03-15,28.65081214904785
515390,IBM,1996-03-18,29.78609085083008
515391,IBM,1996-03-19,29.09894752502441
515392,IBM,1996-03-20,27.96367073059082
515393,IBM,1996-03-21,27.45578384399414
515394,IBM,1996-03-22,27.30640411376953
515395,IBM,1996-03-25,25.99187469482422
515396,IBM,1996-03-26,26.469884872436523
515397,IBM,1996-03-27,26.58938789367676
515398,IBM,1996-03-28,26.230880737304688
515399,IBM,1996-03-29,26.58938789367676
515400,IBM,1996-04-01,26.380258560180664
515401,IBM,1996-04-02,28.11305046081543
515402,IBM,1996-04-03,28.62093734741211
515403,IBM,1996-04-04,28.14292526245117
515404,IBM,1996-04-08,28.531309127807617
515405,IBM,1996-04-09,28.172800064086918
515406,IBM,1996-04-10,27.72466468811035
515407,IBM,1996-04-11,28.08317375183105
515408,IBM,1996-04-12,26.649139404296875
515409,IBM,1996-04-15,27.27652931213379
515410,IBM,1996-04-16,27.60516357421875
515411,IBM,1996-04-17,25.155353546142575
515412,IBM,1996-04-18,25.21510505676269
515413,IBM,1996-04-19,25.18522834777832
515414,IBM,1996-04-22,25.63336563110352
515415,IBM,1996-04-23,25.5736141204834
515416,IBM,1996-04-24,25.51386260986328
515417,IBM,1996-04-25,25.872371673583984
515418,IBM,1996-04-26,25.75286865234375
515419,IBM,1996-04-29,25.961997985839844
515420,IBM,1996-04-30,25.75286865234375
515421,IBM,1996-05-01,25.78274345397949
515422,IBM,1996-05-02,25.78274345397949
515423,IBM,1996-05-03,25.84249496459961
515424,IBM,1996-05-06,25.5736141204834
515425,IBM,1996-05-07,25.304731369018555
515426,IBM,1996-05-08,25.304731369018555
515427,IBM,1996-05-09,25.5736141204834
515428,IBM,1996-05-10,25.42423439025879
515429,IBM,1996-05-13,25.72299194335937
515430,IBM,1996-05-14,25.961997985839844
515431,IBM,1996-05-15,26.051624298095703
515432,IBM,1996-05-16,25.961997985839844
515433,IBM,1996-05-17,26.4997615814209
515434,IBM,1996-05-20,26.79851722717285
515435,IBM,1996-05-21,26.52963638305664
515436,IBM,1996-05-22,26.380258560180664
515437,IBM,1996-05-23,26.111377716064453
515438,IBM,1996-05-24,25.99187469482422
515439,IBM,1996-05-28,25.872371673583984
515440,IBM,1996-05-29,25.543737411499023
515441,IBM,1996-05-30,25.63336563110352
515442,IBM,1996-05-31,25.51386260986328
515443,IBM,1996-06-03,25.18522834777832
515444,IBM,1996-06-04,25.304731369018555
515445,IBM,1996-06-05,25.06572723388672
515446,IBM,1996-06-06,24.199331283569336
515447,IBM,1996-06-07,24.31883430480957
515448,IBM,1996-06-10,24.527963638305664
515449,IBM,1996-06-11,24.6474666595459
515450,IBM,1996-06-12,24.61759185791016
515451,IBM,1996-06-13,24.67734146118164
515452,IBM,1996-06-14,24.288957595825195
515453,IBM,1996-06-17,24.49808883666992
515454,IBM,1996-06-18,24.199331283569336
515455,IBM,1996-06-19,24.40846061706543
515456,IBM,1996-06-20,24.0798282623291
515457,IBM,1996-06-21,23.571941375732425
515458,IBM,1996-06-24,23.810945510864254
515459,IBM,1996-06-25,23.840822219848636
515460,IBM,1996-06-26,23.571941375732425
515461,IBM,1996-06-27,23.63169288635254
515462,IBM,1996-06-28,23.66156768798828
515463,IBM,1996-07-01,24.259082794189453
515464,IBM,1996-07-02,23.90057373046875
515465,IBM,1996-07-03,23.542064666748047
515466,IBM,1996-07-05,23.39268684387207
515467,IBM,1996-07-08,23.512189865112305
515468,IBM,1996-07-09,23.66156768798828
515469,IBM,1996-07-10,23.63169288635254
515470,IBM,1996-07-11,22.944551467895508
515471,IBM,1996-07-12,22.78023338317871
515472,IBM,1996-07-15,21.719646453857425
515473,IBM,1996-07-16,22.88479804992676
515474,IBM,1996-07-17,22.496414184570312
515475,IBM,1996-07-18,22.526290893554688
515476,IBM,1996-07-19,22.406787872314453
515477,IBM,1996-07-22,22.108030319213867
515478,IBM,1996-07-23,21.570268630981445
515479,IBM,1996-07-24,21.92877578735352
515480,IBM,1996-07-25,24.766969680786133
515481,IBM,1996-07-26,24.82672119140625
515482,IBM,1996-07-29,25.035850524902344
515483,IBM,1996-07-30,25.663240432739254
515484,IBM,1996-07-31,25.693117141723636
515485,IBM,1996-08-01,25.63336563110352
515486,IBM,1996-08-02,26.02174949645996
515487,IBM,1996-08-05,26.111377716064453
515488,IBM,1996-08-06,26.201004028320312
515489,IBM,1996-08-07,26.91802024841309
515490,IBM,1996-08-08,27.12715148925781
515491,IBM,1996-08-09,26.8582706451416
515492,IBM,1996-08-12,26.79851722717285
515493,IBM,1996-08-13,26.141252517700195
515494,IBM,1996-08-14,26.58938789367676
515495,IBM,1996-08-15,26.4997615814209
515496,IBM,1996-08-16,26.29063034057617
515497,IBM,1996-08-19,26.29063034057617
515498,IBM,1996-08-20,26.410133361816406
515499,IBM,1996-08-21,26.828393936157227
515500,IBM,1996-08-22,26.91802024841309
515501,IBM,1996-08-23,27.007648468017575
515502,IBM,1996-08-26,26.888145446777344
515503,IBM,1996-08-27,26.708890914916992
515504,IBM,1996-08-28,27.48566055297852
515505,IBM,1996-08-29,27.515535354614254
515506,IBM,1996-08-30,27.336280822753903
515507,IBM,1996-09-03,27.54541015625
515508,IBM,1996-09-04,27.396032333374023
515509,IBM,1996-09-05,27.03752326965332
515510,IBM,1996-09-06,27.60516357421875
515511,IBM,1996-09-09,28.11305046081543
515512,IBM,1996-09-10,28.232553482055664
515513,IBM,1996-09-11,28.20267677307129
515514,IBM,1996-09-12,28.023422241210938
515515,IBM,1996-09-13,29.188575744628903
515516,IBM,1996-09-16,29.337953567504883
515517,IBM,1996-09-17,29.54708480834961
515518,IBM,1996-09-18,29.756214141845703
515519,IBM,1996-09-19,29.517208099365234
515520,IBM,1996-09-20,29.397705078125
515521,IBM,1996-09-23,29.696462631225582
515522,IBM,1996-09-24,29.666587829589844
515523,IBM,1996-09-25,30.23422622680664
515524,IBM,1996-09-26,29.726337432861328
515525,IBM,1996-09-27,29.81596565246582
515526,IBM,1996-09-30,29.756214141845703
515527,IBM,1996-10-01,29.57695960998535
515528,IBM,1996-10-02,30.08484649658203
515529,IBM,1996-10-03,29.875717163085938
515530,IBM,1996-10-04,30.264101028442383
515531,IBM,1996-10-07,30.56285858154297
515532,IBM,1996-10-08,30.682361602783203
515533,IBM,1996-10-09,30.174474716186523
515534,IBM,1996-10-10,30.532983779907227
515535,IBM,1996-10-11,31.040870666503903
515536,IBM,1996-10-14,31.07074546813965
515537,IBM,1996-10-15,30.95124244689941
515538,IBM,1996-10-16,30.50310707092285
515539,IBM,1996-10-17,30.025096893310547
515540,IBM,1996-10-18,30.921367645263672
515541,IBM,1996-10-21,31.10062026977539
515542,IBM,1996-10-22,30.35372734069824
515543,IBM,1996-10-23,30.891490936279297
515544,IBM,1996-10-24,30.44335556030273
515545,IBM,1996-10-25,30.23422622680664
515546,IBM,1996-10-28,30.44335556030273
515547,IBM,1996-10-29,30.025096893310547
515548,IBM,1996-10-30,30.204349517822266
515549,IBM,1996-10-31,30.83173942565918
515550,IBM,1996-11-01,30.47323036193848
515551,IBM,1996-11-04,30.77198982238769
515552,IBM,1996-11-05,31.13049697875977
515553,IBM,1996-11-06,31.877389907836918
515554,IBM,1996-11-07,31.967016220092773
515555,IBM,1996-11-08,32.116397857666016
515556,IBM,1996-11-11,32.146270751953125
515557,IBM,1996-11-12,31.84751319885254
515558,IBM,1996-11-13,32.206024169921875
515559,IBM,1996-11-14,32.71390914916992
515560,IBM,1996-11-15,34.65583038330078
515561,IBM,1996-11-18,35.074092864990234
515562,IBM,1996-11-19,36.83675765991211
515563,IBM,1996-11-20,36.478248596191406
515564,IBM,1996-11-21,36.83675765991211
515565,IBM,1996-11-22,37.88240814208984
515566,IBM,1996-11-25,37.67327880859375
515567,IBM,1996-11-26,37.76290512084961
515568,IBM,1996-11-27,37.792781829833984
515569,IBM,1996-11-29,38.09153747558594
515570,IBM,1996-12-02,38.95793533325195
515571,IBM,1996-12-03,38.868309020996094
515572,IBM,1996-12-04,38.71892929077149
515573,IBM,1996-12-05,37.88240814208984
515574,IBM,1996-12-06,37.19526672363281
515575,IBM,1996-12-09,38.24091720581055
515576,IBM,1996-12-10,37.703155517578125
515577,IBM,1996-12-11,37.31476974487305
515578,IBM,1996-12-12,36.2392463684082
515579,IBM,1996-12-13,36.53800201416016
515580,IBM,1996-12-16,35.5222282409668
515581,IBM,1996-12-17,36.29899597167969
515582,IBM,1996-12-18,37.91228485107422
515583,IBM,1996-12-19,37.792781829833984
515584,IBM,1996-12-20,36.95626068115234
515585,IBM,1996-12-23,36.86663436889648
515586,IBM,1996-12-24,37.22514343261719
515587,IBM,1996-12-26,37.22514343261719
515588,IBM,1996-12-27,37.07576370239258
515589,IBM,1996-12-30,36.71725463867188
515590,IBM,1996-12-31,36.20936965942383
515591,IBM,1997-01-02,36.627628326416016
515592,IBM,1997-01-03,38.03178787231445
515593,IBM,1997-01-06,38.539676666259766
515594,IBM,1997-01-07,39.04756164550781
515595,IBM,1997-01-08,38.21104049682617
515596,IBM,1997-01-09,38.68905258178711
515597,IBM,1997-01-10,38.95793533325195
515598,IBM,1997-01-13,39.16706466674805
515599,IBM,1997-01-14,39.91769027709961
515600,IBM,1997-01-15,39.346317291259766
515601,IBM,1997-01-16,39.555450439453125
515602,IBM,1997-01-17,39.495697021484375
515603,IBM,1997-01-20,39.91395950317383
515604,IBM,1997-01-21,40.1529655456543
515605,IBM,1997-01-22,37.76290512084961
515606,IBM,1997-01-23,36.26911926269531
515607,IBM,1997-01-24,35.97036361694336
515608,IBM,1997-01-27,34.835086822509766
515609,IBM,1997-01-28,36.03011322021485
515610,IBM,1997-01-29,37.3745231628418
515611,IBM,1997-01-30,37.58365249633789
515612,IBM,1997-01-31,37.49402618408203
515613,IBM,1997-02-03,37.01601409912109
515614,IBM,1997-02-04,36.71725463867188
515615,IBM,1997-02-05,35.552101135253906
515616,IBM,1997-02-06,34.89483642578125
515617,IBM,1997-02-07,35.552101135253906
515618,IBM,1997-02-10,34.11806869506836
515619,IBM,1997-02-11,34.71558380126953
515620,IBM,1997-02-12,34.65583038330078
515621,IBM,1997-02-13,34.984466552734375
515622,IBM,1997-02-14,34.65583038330078
515623,IBM,1997-02-18,34.71558380126953
515624,IBM,1997-02-19,34.32719802856445
515625,IBM,1997-02-20,33.759559631347656
515626,IBM,1997-02-21,32.893165588378906
515627,IBM,1997-02-24,34.3869514465332
515628,IBM,1997-02-25,35.014339447021484
515629,IBM,1997-02-26,35.103965759277344
515630,IBM,1997-02-27,34.177818298339844
515631,IBM,1997-02-28,34.35707473754883
515632,IBM,1997-03-03,34.68570709228516
515633,IBM,1997-03-04,34.62595748901367
515634,IBM,1997-03-05,34.775333404541016
515635,IBM,1997-03-06,35.04421615600586
515636,IBM,1997-03-07,34.5960807800293
515637,IBM,1997-03-10,34.924713134765625
515638,IBM,1997-03-11,34.89483642578125
515639,IBM,1997-03-12,34.62595748901367
515640,IBM,1997-03-13,34.147945404052734
515641,IBM,1997-03-14,34.32719802856445
515642,IBM,1997-03-17,33.34130096435547
515643,IBM,1997-03-18,33.311424255371094
515644,IBM,1997-03-19,32.95291519165039
515645,IBM,1997-03-20,32.71390914916992
515646,IBM,1997-03-21,31.66826057434082
515647,IBM,1997-03-24,32.68403244018555
515648,IBM,1997-03-25,32.47490310668945
515649,IBM,1997-03-26,33.52055358886719
515650,IBM,1997-03-27,32.7437858581543
515651,IBM,1997-03-31,32.80353546142578
515652,IBM,1997-04-01,32.68403244018555
515653,IBM,1997-04-02,31.967016220092773
515654,IBM,1997-04-03,31.33962631225586
515655,IBM,1997-04-04,30.891490936279297
515656,IBM,1997-04-07,31.66826057434082
515657,IBM,1997-04-08,32.65415954589844
515658,IBM,1997-04-09,31.8176383972168
515659,IBM,1997-04-10,31.78776359558105
515660,IBM,1997-04-11,31.877389907836918
515661,IBM,1997-04-14,32.62428283691406
515662,IBM,1997-04-15,32.95291519165039
515663,IBM,1997-04-16,32.86328887939453
515664,IBM,1997-04-17,32.923038482666016
515665,IBM,1997-04-18,33.40105056762695
515666,IBM,1997-04-21,32.83341217041016
515667,IBM,1997-04-22,33.4608039855957
515668,IBM,1997-04-23,34.0284423828125
515669,IBM,1997-04-24,36.71725463867188
515670,IBM,1997-04-25,36.03011322021485
515671,IBM,1997-04-28,35.940486907958984
515672,IBM,1997-04-29,37.85253143310547
515673,IBM,1997-04-30,38.36042022705078
515674,IBM,1997-05-01,38.56954956054688
515675,IBM,1997-05-02,38.74880599975586
515676,IBM,1997-05-05,39.70482635498047
515677,IBM,1997-05-06,39.555450439453125
515678,IBM,1997-05-07,38.74880599975586
515679,IBM,1997-05-08,40.00358581542969
515680,IBM,1997-05-09,40.03346252441406
515681,IBM,1997-05-12,41.46749496459961
515682,IBM,1997-05-13,41.497371673583984
515683,IBM,1997-05-14,41.55712127685547
515684,IBM,1997-05-15,41.55712127685547
515685,IBM,1997-05-16,40.63097381591797
515686,IBM,1997-05-19,40.332218170166016
515687,IBM,1997-05-20,41.52724838256836
515688,IBM,1997-05-21,41.85588073730469
515689,IBM,1997-05-22,41.22848892211914
515690,IBM,1997-05-23,41.437618255615234
515691,IBM,1997-05-27,42.84177780151367
515692,IBM,1997-05-28,43.08078384399414
515693,IBM,1997-05-29,41.94550704956055
515694,IBM,1997-05-30,41.347991943359375
515695,IBM,1997-06-02,41.646751403808594
515696,IBM,1997-06-03,40.332218170166016
515697,IBM,1997-06-04,39.85420608520508
515698,IBM,1997-06-05,39.61520004272461
515699,IBM,1997-06-06,40.92973327636719
515700,IBM,1997-06-09,41.52724838256836
515701,IBM,1997-06-10,41.22848892211914
515702,IBM,1997-06-11,41.646751403808594
515703,IBM,1997-06-12,42.124759674072266
515704,IBM,1997-06-13,42.54302215576172
515705,IBM,1997-06-16,42.66252517700195
515706,IBM,1997-06-17,42.96128082275391
515707,IBM,1997-06-18,42.54302215576172
515708,IBM,1997-06-19,42.84177780151367
515709,IBM,1997-06-20,42.96128082275391
515710,IBM,1997-06-23,41.94550704956055
515711,IBM,1997-06-24,43.887428283691406
515712,IBM,1997-06-25,43.91730499267578
515713,IBM,1997-06-26,43.31978988647461
515714,IBM,1997-06-27,43.61854553222656
515715,IBM,1997-06-30,43.140533447265625
515716,IBM,1997-07-01,43.887428283691406
515717,IBM,1997-07-02,44.6641960144043
515718,IBM,1997-07-03,45.32146453857422
515719,IBM,1997-07-07,45.17208480834961
515720,IBM,1997-07-08,45.76959609985352
515721,IBM,1997-07-09,45.97872924804688
515722,IBM,1997-07-10,45.76959609985352
515723,IBM,1997-07-11,45.76959609985352
515724,IBM,1997-07-14,45.53059387207031
515725,IBM,1997-07-15,45.88909912109375
515726,IBM,1997-07-16,46.66587066650391
515727,IBM,1997-07-17,47.62189483642578
515728,IBM,1997-07-18,49.95219802856445
515729,IBM,1997-07-21,49.59368896484375
515730,IBM,1997-07-22,49.23518371582031
515731,IBM,1997-07-23,50.25095748901367
515732,IBM,1997-07-24,51.53561019897461
515733,IBM,1997-07-25,51.1472282409668
515734,IBM,1997-07-28,50.19120407104492
515735,IBM,1997-07-29,49.17543029785156
515736,IBM,1997-07-30,50.66921615600586
515737,IBM,1997-07-31,50.549713134765625
515738,IBM,1997-08-01,50.07170104980469
515739,IBM,1997-08-04,50.788719177246094
515740,IBM,1997-08-05,50.90822219848633
515741,IBM,1997-08-06,51.56548690795898
515742,IBM,1997-08-07,51.32648086547852
515743,IBM,1997-08-08,50.31070709228516
515744,IBM,1997-08-11,49.23518371582031
515745,IBM,1997-08-12,49.444313049316406
515746,IBM,1997-08-13,49.89244842529297
515747,IBM,1997-08-14,49.533939361572266
515748,IBM,1997-08-15,47.771270751953125
515749,IBM,1997-08-18,49.713191986083984
515750,IBM,1997-08-19,51.59536361694336
515751,IBM,1997-08-20,51.62524032592773
515752,IBM,1997-08-21,50.549713134765625
515753,IBM,1997-08-22,50.84846878051758
515754,IBM,1997-08-25,50.19120407104492
515755,IBM,1997-08-26,49.384559631347656
515756,IBM,1997-08-27,49.6534423828125
515757,IBM,1997-08-28,48.33890914916992
515758,IBM,1997-08-29,48.45841217041016
515759,IBM,1997-09-02,49.74306869506836
515760,IBM,1997-09-03,49.50406265258789
515761,IBM,1997-09-04,49.59368896484375
515762,IBM,1997-09-05,49.533939361572266
515763,IBM,1997-09-08,49.17543029785156
515764,IBM,1997-09-09,47.8011474609375
515765,IBM,1997-09-10,46.36711120605469
515766,IBM,1997-09-11,46.845123291015625
515767,IBM,1997-09-12,46.72562026977539
515768,IBM,1997-09-15,46.008602142333984
515769,IBM,1997-09-16,47.62189483642578
515770,IBM,1997-09-17,47.62189483642578
515771,IBM,1997-09-18,47.20363235473633
515772,IBM,1997-09-19,47.4426383972168
515773,IBM,1997-09-22,49.6534423828125
515774,IBM,1997-09-23,49.35468673706055
515775,IBM,1997-09-24,48.548038482666016
515776,IBM,1997-09-25,48.57791519165039
515777,IBM,1997-09-26,49.05592727661133
515778,IBM,1997-09-29,50.19120407104492
515779,IBM,1997-09-30,50.66921615600586
515780,IBM,1997-10-01,49.47418594360352
515781,IBM,1997-10-02,49.98207473754883
515782,IBM,1997-10-03,49.862571716308594
515783,IBM,1997-10-06,50.10157775878906
515784,IBM,1997-10-07,51.05759811401367
515785,IBM,1997-10-08,50.31070709228516
515786,IBM,1997-10-09,50.0119514465332
515787,IBM,1997-10-10,50.16132736206055
515788,IBM,1997-10-13,49.95219802856445
515789,IBM,1997-10-14,49.384559631347656
515790,IBM,1997-10-15,48.607791900634766
515791,IBM,1997-10-16,47.741397857666016
515792,IBM,1997-10-17,45.62022018432617
515793,IBM,1997-10-20,46.60611724853516
515794,IBM,1997-10-21,50.28083038330078
515795,IBM,1997-10-22,50.25095748901367
515796,IBM,1997-10-23,47.98040390014648
515797,IBM,1997-10-24,46.845123291015625
515798,IBM,1997-10-27,43.021034240722656
515799,IBM,1997-10-28,47.50239181518555
515800,IBM,1997-10-29,46.96462631225586
515801,IBM,1997-10-30,45.79947280883789
515802,IBM,1997-10-31,47.084129333496094
515803,IBM,1997-11-03,48.57791519165039
515804,IBM,1997-11-04,48.727294921875
515805,IBM,1997-11-05,49.11568069458008
515806,IBM,1997-11-06,48.30903244018555
515807,IBM,1997-11-07,47.56214141845703
515808,IBM,1997-11-10,46.69574737548828
515809,IBM,1997-11-11,47.32313537597656
515810,IBM,1997-11-12,46.18785858154297
515811,IBM,1997-11-13,47.38288879394531
515812,IBM,1997-11-14,48.518165588378906
515813,IBM,1997-11-17,49.47418594360352
515814,IBM,1997-11-18,48.81692123413086
515815,IBM,1997-11-19,49.26505661010742
515816,IBM,1997-11-20,50.07170104980469
515817,IBM,1997-11-21,50.460086822509766
515818,IBM,1997-11-24,49.2949333190918
515819,IBM,1997-11-25,51.32648086547852
515820,IBM,1997-11-26,52.46175765991211
515821,IBM,1997-11-28,52.34225463867188
515822,IBM,1997-12-01,53.80616760253906
515823,IBM,1997-12-02,52.93976974487305
515824,IBM,1997-12-03,52.76051712036133
515825,IBM,1997-12-04,52.22275161743164
515826,IBM,1997-12-05,53.65678787231445
515827,IBM,1997-12-08,53.955543518066406
515828,IBM,1997-12-09,52.76051712036133
515829,IBM,1997-12-10,50.90822219848633
515830,IBM,1997-12-11,48.57791519165039
515831,IBM,1997-12-12,47.98040390014648
515832,IBM,1997-12-15,48.21940612792969
515833,IBM,1997-12-16,49.59368896484375
515834,IBM,1997-12-17,48.757171630859375
515835,IBM,1997-12-18,47.8011474609375
515836,IBM,1997-12-19,48.81692123413086
515837,IBM,1997-12-22,49.02605056762695
515838,IBM,1997-12-23,47.14388275146485
515839,IBM,1997-12-24,47.38288879394531
515840,IBM,1997-12-26,48.607791900634766
515841,IBM,1997-12-29,49.11568069458008
515842,IBM,1997-12-30,49.2949333190918
515843,IBM,1997-12-31,50.0119514465332
515844,IBM,1998-01-02,50.48996353149414
515845,IBM,1998-01-05,50.87834548950195
515846,IBM,1998-01-06,50.31070709228516
515847,IBM,1998-01-07,49.83269500732422
515848,IBM,1998-01-08,49.80281829833984
515849,IBM,1998-01-09,47.83102416992188
515850,IBM,1998-01-12,47.86090087890625
515851,IBM,1998-01-13,48.81692123413086
515852,IBM,1998-01-14,49.05592727661133
515853,IBM,1998-01-15,49.444313049316406
515854,IBM,1998-01-16,50.19120407104492
515855,IBM,1998-01-20,51.80449295043945
515856,IBM,1998-01-21,47.86090087890625
515857,IBM,1998-01-22,47.50239181518555
515858,IBM,1998-01-23,47.41276168823242
515859,IBM,1998-01-26,46.904876708984375
515860,IBM,1998-01-27,46.12810516357422
515861,IBM,1998-01-28,46.36711120605469
515862,IBM,1998-01-29,46.93474960327149
515863,IBM,1998-01-30,47.20363235473633
515864,IBM,1998-02-02,48.07003021240234
515865,IBM,1998-02-03,47.50239181518555
515866,IBM,1998-02-04,46.99450302124024
515867,IBM,1998-02-05,47.592018127441406
515868,IBM,1998-02-06,46.845123291015625
515869,IBM,1998-02-09,46.845123291015625
515870,IBM,1998-02-10,48.21940612792969
515871,IBM,1998-02-11,49.0858039855957
515872,IBM,1998-02-12,49.17543029785156
515873,IBM,1998-02-13,48.93642425537109
515874,IBM,1998-02-17,48.757171630859375
515875,IBM,1998-02-18,49.11568069458008
515876,IBM,1998-02-19,49.11568069458008
515877,IBM,1998-02-20,49.05592727661133
515878,IBM,1998-02-23,49.17543029785156
515879,IBM,1998-02-24,48.99617767333984
515880,IBM,1998-02-25,50.31070709228516
515881,IBM,1998-02-26,50.43021011352539
515882,IBM,1998-02-27,49.92232131958008
515883,IBM,1998-03-02,48.727294921875
515884,IBM,1998-03-03,48.81692123413086
515885,IBM,1998-03-04,47.32313537597656
515886,IBM,1998-03-05,47.29325866699219
515887,IBM,1998-03-06,46.904876708984375
515888,IBM,1998-03-09,45.9488525390625
515889,IBM,1998-03-10,46.60611724853516
515890,IBM,1998-03-11,47.38288879394531
515891,IBM,1998-03-12,47.92065048217773
515892,IBM,1998-03-13,47.62189483642578
515893,IBM,1998-03-16,48.39866256713867
515894,IBM,1998-03-17,48.21940612792969
515895,IBM,1998-03-18,48.548038482666016
515896,IBM,1998-03-19,49.17543029785156
515897,IBM,1998-03-20,48.78704452514648
515898,IBM,1998-03-23,48.45841217041016
515899,IBM,1998-03-24,49.47418594360352
515900,IBM,1998-03-25,50.66921615600586
515901,IBM,1998-03-26,50.2210807800293
515902,IBM,1998-03-27,49.89244842529297
515903,IBM,1998-03-30,49.35468673706055
515904,IBM,1998-03-31,49.6534423828125
515905,IBM,1998-04-01,49.92232131958008
515906,IBM,1998-04-02,50.57958984375
515907,IBM,1998-04-03,50.04182434082031
515908,IBM,1998-04-06,50.66921615600586
515909,IBM,1998-04-07,50.04182434082031
515910,IBM,1998-04-08,49.95219802856445
515911,IBM,1998-04-09,50.84846878051758
515912,IBM,1998-04-13,49.80281829833984
515913,IBM,1998-04-14,50.788719177246094
515914,IBM,1998-04-15,52.46175765991211
515915,IBM,1998-04-16,51.53561019897461
515916,IBM,1998-04-17,51.5057373046875
515917,IBM,1998-04-20,53.148902893066406
515918,IBM,1998-04-21,56.40535354614258
515919,IBM,1998-04-22,54.85181427001953
515920,IBM,1998-04-23,56.16634750366211
515921,IBM,1998-04-24,56.10659790039063
515922,IBM,1998-04-27,55.120697021484375
515923,IBM,1998-04-28,55.29995346069336
515924,IBM,1998-04-29,55.24020004272461
515925,IBM,1998-04-30,55.38957977294922
515926,IBM,1998-05-01,55.86759185791016
515927,IBM,1998-05-04,55.74808883666992
515928,IBM,1998-05-05,56.31572723388672
515929,IBM,1998-05-06,56.04684448242188
515930,IBM,1998-05-07,55.98709487915039
515931,IBM,1998-05-08,57.36137771606445
515932,IBM,1998-05-11,57.032745361328125
515933,IBM,1998-05-12,57.18212127685547
515934,IBM,1998-05-13,58.25764846801758
515935,IBM,1998-05-14,60.13981628417969
515936,IBM,1998-05-15,59.7215576171875
515937,IBM,1998-05-18,59.57218170166016
515938,IBM,1998-05-19,59.75143432617188
515939,IBM,1998-05-20,59.03441619873047
515940,IBM,1998-05-21,59.09416961669922
515941,IBM,1998-05-22,58.28752517700195
515942,IBM,1998-05-26,57.83938980102539
515943,IBM,1998-05-27,57.48088073730469
515944,IBM,1998-05-28,57.39125061035156
515945,IBM,1998-05-29,56.16634750366211
515946,IBM,1998-06-01,56.0169677734375
515947,IBM,1998-06-02,55.24020004272461
515948,IBM,1998-06-03,54.433555603027344
515949,IBM,1998-06-04,55.47920608520508
515950,IBM,1998-06-05,56.823612213134766
515951,IBM,1998-06-08,56.793739318847656
515952,IBM,1998-06-09,57.00286865234375
515953,IBM,1998-06-10,56.04684448242188
515954,IBM,1998-06-11,55.4493293762207
515955,IBM,1998-06-12,55.56883239746094
515956,IBM,1998-06-15,53.65678787231445
515957,IBM,1998-06-16,52.58126068115234
515958,IBM,1998-06-17,53.05927276611328
515959,IBM,1998-06-18,52.01362228393555
515960,IBM,1998-06-19,50.728965759277344
515961,IBM,1998-06-22,51.68498992919922
515962,IBM,1998-06-23,53.417781829833984
515963,IBM,1998-06-24,53.53728485107422
515964,IBM,1998-06-25,53.74641418457031
515965,IBM,1998-06-26,54.01529693603516
515966,IBM,1998-06-29,54.55305862426758
515967,IBM,1998-06-30,54.88169097900391
515968,IBM,1998-07-01,55.807838439941406
515969,IBM,1998-07-02,55.06094741821289
515970,IBM,1998-07-06,54.34392929077149
515971,IBM,1998-07-07,54.433555603027344
515972,IBM,1998-07-08,54.971317291259766
515973,IBM,1998-07-09,55.957218170166016
515974,IBM,1998-07-10,56.64435958862305
515975,IBM,1998-07-13,57.062618255615234
515976,IBM,1998-07-14,57.18212127685547
515977,IBM,1998-07-15,55.92734146118164
515978,IBM,1998-07-16,56.5846061706543
515979,IBM,1998-07-17,57.45100402832031
515980,IBM,1998-07-20,58.31740188598633
515981,IBM,1998-07-21,61.24522018432617
515982,IBM,1998-07-22,60.91658782958984
515983,IBM,1998-07-23,59.21367263793945
515984,IBM,1998-07-24,59.39292526245117
515985,IBM,1998-07-27,59.99044036865234
515986,IBM,1998-07-28,59.96056365966797
515987,IBM,1998-07-29,61.12571716308594
515988,IBM,1998-07-30,63.75477981567383
515989,IBM,1998-07-31,63.33652114868164
515990,IBM,1998-08-03,63.45602416992188
515991,IBM,1998-08-04,60.61782836914063
515992,IBM,1998-08-05,61.543975830078125
515993,IBM,1998-08-06,62.02198791503906
515994,IBM,1998-08-07,61.72323226928711
515995,IBM,1998-08-10,62.08174133300781
515996,IBM,1998-08-11,61.42447280883789
515997,IBM,1998-08-12,61.18546676635742
515998,IBM,1998-08-13,60.31907272338867
515999,IBM,1998-08-14,59.9306869506836
516000,IBM,1998-08-17,59.81118392944336
516001,IBM,1998-08-18,61.60372924804688
516002,IBM,1998-08-19,62.11161422729492
516003,IBM,1998-08-20,61.2153434753418
516004,IBM,1998-08-21,61.12571716308594
516005,IBM,1998-08-24,61.454349517822266
516006,IBM,1998-08-25,61.39459609985352
516007,IBM,1998-08-26,62.55974960327149
516008,IBM,1998-08-27,59.87093734741211
516009,IBM,1998-08-28,58.58628082275391
516010,IBM,1998-08-31,53.83604049682617
516011,IBM,1998-09-01,56.3754768371582
516012,IBM,1998-09-02,57.60038375854492
516013,IBM,1998-09-03,58.197898864746094
516014,IBM,1998-09-04,57.062618255615234
516015,IBM,1998-09-08,60.19956970214844
516016,IBM,1998-09-09,59.03441619873047
516017,IBM,1998-09-10,58.55640411376953
516018,IBM,1998-09-11,60.49832534790039
516019,IBM,1998-09-14,61.72323226928711
516020,IBM,1998-09-15,62.1414909362793
516021,IBM,1998-09-16,62.380496978759766
516022,IBM,1998-09-17,60.58795547485352
516023,IBM,1998-09-18,59.60205459594727
516024,IBM,1998-09-21,61.27509689331055
516025,IBM,1998-09-22,61.06596755981445
516026,IBM,1998-09-23,63.12739181518555
516027,IBM,1998-09-24,62.41037368774414
516028,IBM,1998-09-25,63.81453323364258
516029,IBM,1998-09-28,63.87428283691406
516030,IBM,1998-09-29,62.82863235473633
516031,IBM,1998-09-30,61.42447280883789
516032,IBM,1998-10-01,59.9306869506836
516033,IBM,1998-10-02,59.661808013916016
516034,IBM,1998-10-05,57.48088073730469
516035,IBM,1998-10-06,57.00286865234375
516036,IBM,1998-10-07,57.71988677978516
516037,IBM,1998-10-08,59.03441619873047
516038,IBM,1998-10-09,60.85683441162109
516039,IBM,1998-10-12,62.55974960327149
516040,IBM,1998-10-13,61.27509689331055
516041,IBM,1998-10-14,62.380496978759766
516042,IBM,1998-10-15,65.24856567382812
516043,IBM,1998-10-16,64.97968292236328
516044,IBM,1998-10-19,66.62284851074219
516045,IBM,1998-10-20,65.90583038330078
516046,IBM,1998-10-21,68.20626068115234
516047,IBM,1998-10-22,67.78800201416016
516048,IBM,1998-10-23,67.66850280761719
516049,IBM,1998-10-26,68.38551330566406
516050,IBM,1998-10-27,69.01290893554688
516051,IBM,1998-10-28,69.87930297851562
516052,IBM,1998-10-29,71.10420989990234
516053,IBM,1998-10-30,70.98470306396484
516054,IBM,1998-11-02,70.9249496459961
516055,IBM,1998-11-03,70.44693756103516
516056,IBM,1998-11-04,70.68594360351562
516057,IBM,1998-11-05,71.22370910644531
516058,IBM,1998-11-06,71.67184448242188
516059,IBM,1998-11-09,72.3589859008789
516060,IBM,1998-11-10,74.56979370117188
516061,IBM,1998-11-11,75.10755157470703
516062,IBM,1998-11-12,75.466064453125
516063,IBM,1998-11-13,75.25692749023438
516064,IBM,1998-11-16,76.18307495117188
516065,IBM,1998-11-17,75.52581024169922
516066,IBM,1998-11-18,76.00382232666016
516067,IBM,1998-11-19,75.79469299316406
516068,IBM,1998-11-20,76.54158782958984
516069,IBM,1998-11-23,79.61878967285156
516070,IBM,1998-11-24,78.99139404296875
516071,IBM,1998-11-25,79.70841217041016
516072,IBM,1998-11-27,81.26194763183594
516073,IBM,1998-11-30,78.931640625
516074,IBM,1998-12-01,81.20220184326172
516075,IBM,1998-12-02,80.03704833984375
516076,IBM,1998-12-03,78.15487670898438
516077,IBM,1998-12-04,78.51338195800781
516078,IBM,1998-12-07,79.91754150390625
516079,IBM,1998-12-08,80.39555358886719
516080,IBM,1998-12-09,80.99307250976562
516081,IBM,1998-12-10,78.87189483642578
516082,IBM,1998-12-11,80.30592346191406
516083,IBM,1998-12-14,77.85611724853516
516084,IBM,1998-12-15,78.87189483642578
516085,IBM,1998-12-16,78.57313537597656
516086,IBM,1998-12-17,79.3797836303711
516087,IBM,1998-12-18,82.00884246826172
516088,IBM,1998-12-21,84.30927276611328
516089,IBM,1998-12-22,87.11759185791016
516090,IBM,1998-12-23,88.43212127685547
516091,IBM,1998-12-24,89.8362808227539
516092,IBM,1998-12-28,90.4636688232422
516093,IBM,1998-12-29,89.4478988647461
516094,IBM,1998-12-30,89.26863861083984
516095,IBM,1998-12-31,88.13336181640625
516096,IBM,1999-01-04,87.4760971069336
516097,IBM,1999-01-05,90.6429214477539
516098,IBM,1999-01-06,90.22466278076172
516099,IBM,1999-01-07,90.91180419921876
516100,IBM,1999-01-08,89.65702819824219
516101,IBM,1999-01-11,90.4636688232422
516102,IBM,1999-01-12,88.46199798583984
516103,IBM,1999-01-13,88.67112731933594
516104,IBM,1999-01-14,86.3408203125
516105,IBM,1999-01-15,88.4022445678711
516106,IBM,1999-01-19,91.897705078125
516107,IBM,1999-01-20,92.97322845458984
516108,IBM,1999-01-21,94.1682586669922
516109,IBM,1999-01-22,85.92256164550781
516110,IBM,1999-01-25,86.99808502197266
516111,IBM,1999-01-26,88.73088073730469
516112,IBM,1999-01-27,85.23542022705078
516113,IBM,1999-01-28,85.4146728515625
516114,IBM,1999-01-29,87.5956039428711
516115,IBM,1999-02-01,85.92256164550781
516116,IBM,1999-02-02,84.488525390625
516117,IBM,1999-02-03,83.7715072631836
516118,IBM,1999-02-04,81.05281829833984
516119,IBM,1999-02-05,79.34990692138672
516120,IBM,1999-02-08,79.82791900634766
516121,IBM,1999-02-09,77.7963638305664
516122,IBM,1999-02-10,80.72418975830078
516123,IBM,1999-02-11,85.3250503540039
516124,IBM,1999-02-12,82.57648468017578
516125,IBM,1999-02-16,82.45697784423828
516126,IBM,1999-02-17,81.5009536743164
516127,IBM,1999-02-18,83.29350280761719
516128,IBM,1999-02-19,82.0387191772461
516129,IBM,1999-02-22,85.05616760253906
516130,IBM,1999-02-23,84.57815551757812
516131,IBM,1999-02-24,83.05449676513672
516132,IBM,1999-02-25,82.99474334716797
516133,IBM,1999-02-26,81.14244842529297
516134,IBM,1999-03-01,80.48518371582031
516135,IBM,1999-03-02,80.1864242553711
516136,IBM,1999-03-03,79.70841217041016
516137,IBM,1999-03-04,81.73995971679688
516138,IBM,1999-03-05,85.26529693603516
516139,IBM,1999-03-08,85.50430297851562
516140,IBM,1999-03-09,87.08771514892578
516141,IBM,1999-03-10,86.75907897949219
516142,IBM,1999-03-11,87.41635131835938
516143,IBM,1999-03-12,85.08604431152344
516144,IBM,1999-03-15,86.99808502197266
516145,IBM,1999-03-16,86.52007293701172
516146,IBM,1999-03-17,85.11592102050781
516147,IBM,1999-03-18,84.90679168701172
516148,IBM,1999-03-19,80.5748062133789
516149,IBM,1999-03-22,79.82791900634766
516150,IBM,1999-03-23,79.0511474609375
516151,IBM,1999-03-24,81.02294158935547
516152,IBM,1999-03-25,81.88934326171875
516153,IBM,1999-03-26,82.39722442626953
516154,IBM,1999-03-29,85.02629089355469
516155,IBM,1999-03-30,85.35492706298828
516156,IBM,1999-03-31,84.72753143310547
516157,IBM,1999-04-01,84.6080322265625
516158,IBM,1999-04-05,87.92423248291016
516159,IBM,1999-04-06,87.4760971069336
516160,IBM,1999-04-07,89.14913940429688
516161,IBM,1999-04-08,89.38814544677734
516162,IBM,1999-04-09,89.05950927734375
516163,IBM,1999-04-12,87.68522644042969
516164,IBM,1999-04-13,86.04206848144531
516165,IBM,1999-04-14,85.7433090209961
516166,IBM,1999-04-15,84.96653747558594
516167,IBM,1999-04-16,81.44120788574219
516168,IBM,1999-04-19,79.70841217041016
516169,IBM,1999-04-20,81.14244842529297
516170,IBM,1999-04-21,82.15821838378906
516171,IBM,1999-04-22,92.97322845458984
516172,IBM,1999-04-23,95.48279571533205
516173,IBM,1999-04-26,100.3226547241211
516174,IBM,1999-04-27,101.33843231201172
516175,IBM,1999-04-28,97.99235534667967
516176,IBM,1999-04-29,97.90272521972656
516177,IBM,1999-04-30,99.99402618408205
516178,IBM,1999-05-03,101.45793151855467
516179,IBM,1999-05-04,101.33843231201172
516180,IBM,1999-05-05,101.39818572998048
516181,IBM,1999-05-06,100.0239028930664
516182,IBM,1999-05-07,103.84799194335938
516183,IBM,1999-05-10,104.50525665283205
516184,IBM,1999-05-11,105.64053344726562
516185,IBM,1999-05-12,107.79158782958984
516186,IBM,1999-05-13,117.5908203125
516187,IBM,1999-05-14,114.36424255371094
516188,IBM,1999-05-17,113.52772521972656
516189,IBM,1999-05-18,114.0057373046875
516190,IBM,1999-05-19,112.7509536743164
516191,IBM,1999-05-20,111.31692504882812
516192,IBM,1999-05-21,110.12189483642578
516193,IBM,1999-05-24,106.95507049560548
516194,IBM,1999-05-25,105.73016357421876
516195,IBM,1999-05-26,112.93020629882812
516196,IBM,1999-05-27,110.8986587524414
516197,IBM,1999-05-28,110.8986587524414
516198,IBM,1999-06-01,107.07456970214844
516199,IBM,1999-06-02,108.74761199951172
516200,IBM,1999-06-03,107.97084045410156
516201,IBM,1999-06-04,110.8986587524414
516202,IBM,1999-06-07,115.20076751708984
516203,IBM,1999-06-08,111.49617767333984
516204,IBM,1999-06-09,111.85468292236328
516205,IBM,1999-06-10,110.181640625
516206,IBM,1999-06-11,109.28536987304688
516207,IBM,1999-06-14,110.42064666748048
516208,IBM,1999-06-15,110.77915954589844
516209,IBM,1999-06-16,115.38002014160156
516210,IBM,1999-06-17,114.90200805664062
516211,IBM,1999-06-18,115.43977355957033
516212,IBM,1999-06-21,119.26386260986328
516213,IBM,1999-06-22,117.94933319091795
516214,IBM,1999-06-23,117.53107452392578
516215,IBM,1999-06-24,117.1725616455078
516216,IBM,1999-06-25,117.7103271484375
516217,IBM,1999-06-28,117.1725616455078
516218,IBM,1999-06-29,119.14435577392578
516219,IBM,1999-06-30,123.5659637451172
516220,IBM,1999-07-01,125.23900604248048
516221,IBM,1999-07-02,126.4340362548828
516222,IBM,1999-07-06,125.23900604248048
516223,IBM,1999-07-07,126.97179412841795
516224,IBM,1999-07-08,128.10707092285156
516225,IBM,1999-07-09,131.33364868164062
516226,IBM,1999-07-12,131.7519073486328
516227,IBM,1999-07-13,131.81166076660156
516228,IBM,1999-07-14,131.21414184570312
516229,IBM,1999-07-15,130.31787109375
516230,IBM,1999-07-16,130.2581329345703
516231,IBM,1999-07-19,128.70458984375
516232,IBM,1999-07-20,122.60993957519533
516233,IBM,1999-07-21,123.32695770263672
516234,IBM,1999-07-22,118.4273452758789
516235,IBM,1999-07-23,119.32361602783205
516236,IBM,1999-07-26,117.5908203125
516237,IBM,1999-07-27,120.6978988647461
516238,IBM,1999-07-28,122.7294464111328
516239,IBM,1999-07-29,119.8613739013672
516240,IBM,1999-07-30,120.1601333618164
516241,IBM,1999-08-02,116.8738021850586
516242,IBM,1999-08-03,114.12523651123048
516243,IBM,1999-08-04,113.2887191772461
516244,IBM,1999-08-05,117.77007293701172
516245,IBM,1999-08-06,118.06883239746094
516246,IBM,1999-08-09,116.81405639648438
516247,IBM,1999-08-10,114.06549072265624
516248,IBM,1999-08-11,117.88957977294922
516249,IBM,1999-08-12,115.79827880859376
516250,IBM,1999-08-13,117.94933319091795
516251,IBM,1999-08-16,121.77342224121094
516252,IBM,1999-08-17,122.84894561767578
516253,IBM,1999-08-18,118.4273452758789
516254,IBM,1999-08-19,117.53107452392578
516255,IBM,1999-08-20,116.39579010009766
516256,IBM,1999-08-23,118.96510314941406
516257,IBM,1999-08-24,116.63479614257812
516258,IBM,1999-08-25,116.9933090209961
516259,IBM,1999-08-26,117.53107452392578
516260,IBM,1999-08-27,118.54684448242188
516261,IBM,1999-08-30,117.77007293701172
516262,IBM,1999-08-31,119.08460998535156
516263,IBM,1999-09-01,121.65392303466795
516264,IBM,1999-09-02,120.33938598632812
516265,IBM,1999-09-03,123.19252014160156
516266,IBM,1999-09-07,126.19503021240234
516267,IBM,1999-09-08,125.0
516268,IBM,1999-09-09,128.8240966796875
516269,IBM,1999-09-10,129.06309509277344
516270,IBM,1999-09-13,126.55353546142578
516271,IBM,1999-09-14,127.4498062133789
516272,IBM,1999-09-15,126.1352767944336
516273,IBM,1999-09-16,124.2829818725586
516274,IBM,1999-09-17,119.8613739013672
516275,IBM,1999-09-20,124.4024887084961
516276,IBM,1999-09-21,121.53441619873048
516277,IBM,1999-09-22,119.68212127685548
516278,IBM,1999-09-23,116.63479614257812
516279,IBM,1999-09-24,119.50286865234376
516280,IBM,1999-09-27,117.5908203125
516281,IBM,1999-09-28,118.06883239746094
516282,IBM,1999-09-29,114.78250122070312
516283,IBM,1999-09-30,115.67877960205078
516284,IBM,1999-10-01,112.57170104980467
516285,IBM,1999-10-04,114.6032485961914
516286,IBM,1999-10-05,116.63479614257812
516287,IBM,1999-10-06,113.94598388671876
516288,IBM,1999-10-07,111.25717163085938
516289,IBM,1999-10-08,108.50860595703124
516290,IBM,1999-10-11,109.22562408447266
516291,IBM,1999-10-12,105.16252136230467
516292,IBM,1999-10-13,100.4421615600586
516293,IBM,1999-10-14,102.2944564819336
516294,IBM,1999-10-15,103.13097381591795
516295,IBM,1999-10-18,102.2944564819336
516296,IBM,1999-10-19,102.41395568847656
516297,IBM,1999-10-20,102.2944564819336
516298,IBM,1999-10-21,86.99808502197266
516299,IBM,1999-10-22,89.80640411376953
516300,IBM,1999-10-25,89.74665069580078
516301,IBM,1999-10-26,91.3001937866211
516302,IBM,1999-10-27,88.9101333618164
516303,IBM,1999-10-28,90.7624282836914
516304,IBM,1999-10-29,93.92925262451172
516305,IBM,1999-11-01,92.4952163696289
516306,IBM,1999-11-02,90.6429214477539
516307,IBM,1999-11-03,90.22466278076172
516308,IBM,1999-11-04,87.53585052490234
516309,IBM,1999-11-05,86.28107452392578
516310,IBM,1999-11-08,89.80640411376953
516311,IBM,1999-11-09,89.50764465332031
516312,IBM,1999-11-10,92.73422241210938
516313,IBM,1999-11-11,90.82218170166016
516314,IBM,1999-11-12,91.65869903564452
516315,IBM,1999-11-15,89.92591094970703
516316,IBM,1999-11-16,90.4636688232422
516317,IBM,1999-11-17,89.62715148925781
516318,IBM,1999-11-18,93.69024658203124
516319,IBM,1999-11-19,99.36663818359376
516320,IBM,1999-11-22,103.13097381591795
516321,IBM,1999-11-23,101.39818572998048
516322,IBM,1999-11-24,99.9043960571289
516323,IBM,1999-11-26,100.38240814208984
516324,IBM,1999-11-29,99.60564422607422
516325,IBM,1999-11-30,98.53011322021484
516326,IBM,1999-12-01,98.87368774414062
516327,IBM,1999-12-02,100.6363525390625
516328,IBM,1999-12-03,106.95507049560548
516329,IBM,1999-12-06,110.8986587524414
516330,IBM,1999-12-07,111.49617767333984
516331,IBM,1999-12-08,113.07958984375
516332,IBM,1999-12-09,108.38909912109376
516333,IBM,1999-12-10,104.2064971923828
516334,IBM,1999-12-13,104.8787078857422
516335,IBM,1999-12-14,104.44550323486328
516336,IBM,1999-12-15,102.2944564819336
516337,IBM,1999-12-16,104.38575744628906
516338,IBM,1999-12-17,105.16252136230467
516339,IBM,1999-12-20,104.40069580078124
516340,IBM,1999-12-21,105.2820281982422
516341,IBM,1999-12-22,103.25048065185548
516342,IBM,1999-12-23,103.84799194335938
516343,IBM,1999-12-27,104.92351531982422
516344,IBM,1999-12-28,104.98326873779295
516345,IBM,1999-12-29,104.2064971923828
516346,IBM,1999-12-30,103.96749877929688
516347,IBM,1999-12-31,103.13097381591795
516348,IBM,2000-01-03,110.8986587524414
516349,IBM,2000-01-04,107.1343231201172
516350,IBM,2000-01-05,110.8986587524414
516351,IBM,2000-01-06,108.9866180419922
516352,IBM,2000-01-07,108.50860595703124
516353,IBM,2000-01-10,112.81070709228516
516354,IBM,2000-01-11,113.76673126220705
516355,IBM,2000-01-12,114.24474334716795
516356,IBM,2000-01-13,113.04971313476562
516357,IBM,2000-01-14,114.36424255371094
516358,IBM,2000-01-18,110.65965270996094
516359,IBM,2000-01-19,114.24474334716795
516360,IBM,2000-01-20,113.76673126220705
516361,IBM,2000-01-21,116.15679168701172
516362,IBM,2000-01-24,116.15679168701172
516363,IBM,2000-01-25,113.88623046875
516364,IBM,2000-01-26,111.6156768798828
516365,IBM,2000-01-27,108.50860595703124
516366,IBM,2000-01-28,106.65631103515624
516367,IBM,2000-01-31,107.3135757446289
516368,IBM,2000-02-01,105.16252136230467
516369,IBM,2000-02-02,108.50860595703124
516370,IBM,2000-02-03,111.97418975830078
516371,IBM,2000-02-04,110.54015350341795
516372,IBM,2000-02-07,109.10611724853516
516373,IBM,2000-02-08,113.58747863769533
516374,IBM,2000-02-09,112.21319580078124
516375,IBM,2000-02-10,113.88623046875
516376,IBM,2000-02-11,110.3011474609375
516377,IBM,2000-02-14,110.95841217041016
516378,IBM,2000-02-15,111.97418975830078
516379,IBM,2000-02-16,110.65965270996094
516380,IBM,2000-02-17,111.6156768798828
516381,IBM,2000-02-18,107.55258178710938
516382,IBM,2000-02-22,106.11854553222656
516383,IBM,2000-02-23,103.96749877929688
516384,IBM,2000-02-24,105.64053344726562
516385,IBM,2000-02-25,103.25048065185548
516386,IBM,2000-02-28,99.9043960571289
516387,IBM,2000-02-29,98.23136138916016
516388,IBM,2000-03-01,95.84130096435548
516389,IBM,2000-03-02,98.5898666381836
516390,IBM,2000-03-03,103.25048065185548
516391,IBM,2000-03-06,98.53011322021484
516392,IBM,2000-03-07,98.4703598022461
516393,IBM,2000-03-08,101.5774383544922
516394,IBM,2000-03-09,103.25048065185548
516395,IBM,2000-03-10,100.62141418457033
516396,IBM,2000-03-13,102.95172119140624
516397,IBM,2000-03-14,103.84799194335938
516398,IBM,2000-03-15,102.2944564819336
516399,IBM,2000-03-16,104.2064971923828
516400,IBM,2000-03-17,105.16252136230467
516401,IBM,2000-03-20,107.79158782958984
516402,IBM,2000-03-21,108.50860595703124
516403,IBM,2000-03-22,109.22562408447266
516404,IBM,2000-03-23,110.181640625
516405,IBM,2000-03-24,115.3202667236328
516406,IBM,2000-03-27,121.29541015625
516407,IBM,2000-03-28,117.11280822753906
516408,IBM,2000-03-29,113.76673126220705
516409,IBM,2000-03-30,117.35181427001952
516410,IBM,2000-03-31,113.1692123413086
516411,IBM,2000-04-03,116.63479614257812
516412,IBM,2000-04-04,115.8580322265625
516413,IBM,2000-04-05,119.50286865234376
516414,IBM,2000-04-06,117.35181427001952
516415,IBM,2000-04-07,117.7103271484375
516416,IBM,2000-04-10,116.75430297851562
516417,IBM,2000-04-11,114.12523651123048
516418,IBM,2000-04-12,108.74761199951172
516419,IBM,2000-04-13,105.76004028320312
516420,IBM,2000-04-14,100.38240814208984
516421,IBM,2000-04-17,106.95507049560548
516422,IBM,2000-04-18,106.5965576171875
516423,IBM,2000-04-19,100.38240814208984
516424,IBM,2000-04-20,99.42638397216795
516425,IBM,2000-04-24,101.81644439697266
516426,IBM,2000-04-25,107.55258178710938
516427,IBM,2000-04-26,105.64053344726562
516428,IBM,2000-04-27,105.76004028320312
516429,IBM,2000-04-28,106.5965576171875
516430,IBM,2000-05-01,107.07456970214844
516431,IBM,2000-05-02,106.47705841064452
516432,IBM,2000-05-03,103.36997985839844
516433,IBM,2000-05-04,102.8919677734375
516434,IBM,2000-05-05,103.13097381591795
516435,IBM,2000-05-08,104.92351531982422
516436,IBM,2000-05-09,104.2064971923828
516437,IBM,2000-05-10,98.4703598022461
516438,IBM,2000-05-11,99.84464263916016
516439,IBM,2000-05-12,99.84464263916016
516440,IBM,2000-05-15,99.60564422607422
516441,IBM,2000-05-16,104.2064971923828
516442,IBM,2000-05-17,103.13097381591795
516443,IBM,2000-05-18,101.39818572998048
516444,IBM,2000-05-19,101.7566909790039
516445,IBM,2000-05-22,104.44550323486328
516446,IBM,2000-05-23,102.65296173095705
516447,IBM,2000-05-24,104.80401611328124
516448,IBM,2000-05-25,101.81644439697266
516449,IBM,2000-05-26,102.23470306396484
516450,IBM,2000-05-30,106.0587921142578
516451,IBM,2000-05-31,102.59320831298828
516452,IBM,2000-06-01,101.33843231201172
516453,IBM,2000-06-02,104.0272445678711
516454,IBM,2000-06-05,107.8513412475586
516455,IBM,2000-06-06,107.43307495117188
516456,IBM,2000-06-07,115.67877960205078
516457,IBM,2000-06-08,114.48374938964844
516458,IBM,2000-06-09,114.42399597167967
516459,IBM,2000-06-12,113.61735534667967
516460,IBM,2000-06-13,114.06549072265624
516461,IBM,2000-06-14,110.8986587524414
516462,IBM,2000-06-15,111.67543029785156
516463,IBM,2000-06-16,108.26959991455078
516464,IBM,2000-06-19,115.08126068115234
516465,IBM,2000-06-20,111.25717163085938
516466,IBM,2000-06-21,109.46463012695312
516467,IBM,2000-06-22,106.89531707763672
516468,IBM,2000-06-23,106.95507049560548
516469,IBM,2000-06-26,109.375
516470,IBM,2000-06-27,104.92351531982422
516471,IBM,2000-06-28,108.7774887084961
516472,IBM,2000-06-29,108.9866180419922
516473,IBM,2000-06-30,104.7442626953125
516474,IBM,2000-07-03,104.68450927734376
516475,IBM,2000-07-05,100.38240814208984
516476,IBM,2000-07-06,96.79732513427734
516477,IBM,2000-07-07,100.4421615600586
516478,IBM,2000-07-10,98.76911926269533
516479,IBM,2000-07-11,97.51434326171876
516480,IBM,2000-07-12,100.0239028930664
516481,IBM,2000-07-13,99.42638397216795
516482,IBM,2000-07-14,99.36663818359376
516483,IBM,2000-07-17,100.86042022705078
516484,IBM,2000-07-18,98.76911926269533
516485,IBM,2000-07-19,103.96749877929688
516486,IBM,2000-07-20,112.09368896484376
516487,IBM,2000-07-21,109.7036361694336
516488,IBM,2000-07-24,107.55258178710938
516489,IBM,2000-07-25,107.07456970214844
516490,IBM,2000-07-26,105.04302215576172
516491,IBM,2000-07-27,105.4612808227539
516492,IBM,2000-07-28,106.89531707763672
516493,IBM,2000-07-31,107.3135757446289
516494,IBM,2000-08-01,105.64053344726562
516495,IBM,2000-08-02,109.22562408447266
516496,IBM,2000-08-03,110.8986587524414
516497,IBM,2000-08-04,110.77915954589844
516498,IBM,2000-08-07,111.19741821289062
516499,IBM,2000-08-08,113.64722442626952
516500,IBM,2000-08-09,113.52772521972656
516501,IBM,2000-08-10,114.48374938964844
516502,IBM,2000-08-11,115.3202667236328
516503,IBM,2000-08-14,117.82982635498048
516504,IBM,2000-08-15,116.63479614257812
516505,IBM,2000-08-16,116.9933090209961
516506,IBM,2000-08-17,117.11280822753906
516507,IBM,2000-08-18,115.1410140991211
516508,IBM,2000-08-21,116.09703826904295
516509,IBM,2000-08-22,116.03728485107422
516510,IBM,2000-08-23,117.82982635498048
516511,IBM,2000-08-24,119.32361602783205
516512,IBM,2000-08-25,123.32695770263672
516513,IBM,2000-08-28,125.7170181274414
516514,IBM,2000-08-29,127.03154754638672
516515,IBM,2000-08-30,124.5817413330078
516516,IBM,2000-08-31,126.20996856689452
516517,IBM,2000-09-01,127.74856567382812
516518,IBM,2000-09-05,125.4182586669922
516519,IBM,2000-09-06,125.65726470947266
516520,IBM,2000-09-07,127.50955963134766
516521,IBM,2000-09-08,123.80496978759766
516522,IBM,2000-09-11,119.0248565673828
516523,IBM,2000-09-12,119.50286865234376
516524,IBM,2000-09-13,122.07218170166016
516525,IBM,2000-09-14,121.29541015625
516526,IBM,2000-09-15,119.50286865234376
516527,IBM,2000-09-18,117.82982635498048
516528,IBM,2000-09-19,119.443115234375
516529,IBM,2000-09-20,119.26386260986328
516530,IBM,2000-09-21,116.15679168701172
516531,IBM,2000-09-22,118.4273452758789
516532,IBM,2000-09-25,117.5908203125
516533,IBM,2000-09-26,113.88623046875
516534,IBM,2000-09-27,112.81070709228516
516535,IBM,2000-09-28,110.181640625
516536,IBM,2000-09-29,107.67208099365234
516537,IBM,2000-10-02,112.63145446777344
516538,IBM,2000-10-03,105.70028686523438
516539,IBM,2000-10-04,109.34512329101562
516540,IBM,2000-10-05,108.20984649658205
516541,IBM,2000-10-06,110.8986587524414
516542,IBM,2000-10-09,112.7509536743164
516543,IBM,2000-10-10,109.82313537597656
516544,IBM,2000-10-11,107.07456970214844
516545,IBM,2000-10-12,98.5898666381836
516546,IBM,2000-10-13,104.26625061035156
516547,IBM,2000-10-16,106.23805236816406
516548,IBM,2000-10-17,108.03059387207033
516549,IBM,2000-10-18,91.24044036865234
516550,IBM,2000-10-19,92.19646453857422
516551,IBM,2000-10-20,90.58317565917967
516552,IBM,2000-10-23,88.79063415527344
516553,IBM,2000-10-24,87.41635131835938
516554,IBM,2000-10-25,83.71176147460938
516555,IBM,2000-10-26,88.67112731933594
516556,IBM,2000-10-27,89.56739807128906
516557,IBM,2000-10-30,89.20889282226562
516558,IBM,2000-10-31,94.1682586669922
516559,IBM,2000-11-01,94.22801208496094
516560,IBM,2000-11-02,97.45458984375
516561,IBM,2000-11-03,95.72179412841795
516562,IBM,2000-11-06,95.90105438232422
516563,IBM,2000-11-07,97.81309509277344
516564,IBM,2000-11-08,95.602294921875
516565,IBM,2000-11-09,95.06452941894533
516566,IBM,2000-11-10,88.9101333618164
516567,IBM,2000-11-13,93.1524887084961
516568,IBM,2000-11-14,95.12428283691406
516569,IBM,2000-11-15,95.0047836303711
516570,IBM,2000-11-16,93.92925262451172
516571,IBM,2000-11-17,97.45458984375
516572,IBM,2000-11-20,98.70936584472656
516573,IBM,2000-11-21,94.1682586669922
516574,IBM,2000-11-22,94.1682586669922
516575,IBM,2000-11-24,95.54254150390624
516576,IBM,2000-11-27,94.10850524902344
516577,IBM,2000-11-28,93.57074737548828
516578,IBM,2000-11-29,95.42304229736328
516579,IBM,2000-11-30,89.38814544677734
516580,IBM,2000-12-01,91.41969299316406
516581,IBM,2000-12-04,94.04875946044922
516582,IBM,2000-12-05,98.82887268066406
516583,IBM,2000-12-06,92.4952163696289
516584,IBM,2000-12-07,89.0296401977539
516585,IBM,2000-12-08,92.73422241210938
516586,IBM,2000-12-11,90.82218170166016
516587,IBM,2000-12-12,89.74665069580078
516588,IBM,2000-12-13,87.23709106445312
516589,IBM,2000-12-14,88.37236785888672
516590,IBM,2000-12-15,83.95076751708984
516591,IBM,2000-12-18,86.52007293701172
516592,IBM,2000-12-19,86.16156768798828
516593,IBM,2000-12-20,82.21797180175781
516594,IBM,2000-12-21,77.97562408447266
516595,IBM,2000-12-22,85.08604431152344
516596,IBM,2000-12-26,81.08269500732422
516597,IBM,2000-12-27,80.96319580078125
516598,IBM,2000-12-28,81.5009536743164
516599,IBM,2000-12-29,81.26194763183594
516600,IBM,2001-01-02,81.08269500732422
516601,IBM,2001-01-03,90.4636688232422
516602,IBM,2001-01-04,89.08938598632812
516603,IBM,2001-01-05,89.86615753173828
516604,IBM,2001-01-08,89.4478988647461
516605,IBM,2001-01-09,88.49187469482422
516606,IBM,2001-01-10,89.3283920288086
516607,IBM,2001-01-11,89.56739807128906
516608,IBM,2001-01-12,89.68690490722656
516609,IBM,2001-01-16,88.67112731933594
516610,IBM,2001-01-17,92.43547058105467
516611,IBM,2001-01-18,103.54923248291016
516612,IBM,2001-01-19,106.35755157470705
516613,IBM,2001-01-22,103.78823852539062
516614,IBM,2001-01-23,104.26625061035156
516615,IBM,2001-01-24,105.5807876586914
516616,IBM,2001-01-25,105.8795394897461
516617,IBM,2001-01-26,109.1658706665039
516618,IBM,2001-01-29,109.92351531982422
516619,IBM,2001-01-30,111.4818344116211
516620,IBM,2001-01-31,107.07456970214844
516621,IBM,2001-02-01,109.03441619873048
516622,IBM,2001-02-02,105.42064666748048
516623,IBM,2001-02-05,107.28489685058594
516624,IBM,2001-02-06,109.1682586669922
516625,IBM,2001-02-07,111.76863861083984
516626,IBM,2001-02-08,109.08221435546876
516627,IBM,2001-02-09,107.07456970214844
516628,IBM,2001-02-12,109.84703826904295
516629,IBM,2001-02-13,108.74761199951172
516630,IBM,2001-02-14,110.03823852539062
516631,IBM,2001-02-15,111.64435577392578
516632,IBM,2001-02-16,109.94264221191406
516633,IBM,2001-02-20,106.5965576171875
516634,IBM,2001-02-21,102.7820281982422
516635,IBM,2001-02-22,104.11090087890624
516636,IBM,2001-02-23,99.42638397216795
516637,IBM,2001-02-26,100.6692123413086
516638,IBM,2001-02-27,98.0783920288086
516639,IBM,2001-02-28,95.5066909790039
516640,IBM,2001-03-01,101.38623046875
516641,IBM,2001-03-02,97.8011474609375
516642,IBM,2001-03-05,100.2963638305664
516643,IBM,2001-03-06,101.33843231201172
516644,IBM,2001-03-07,102.8202667236328
516645,IBM,2001-03-08,101.78776550292967
516646,IBM,2001-03-09,94.92351531982422
516647,IBM,2001-03-12,91.29063415527344
516648,IBM,2001-03-13,94.06309509277344
516649,IBM,2001-03-14,90.783935546875
516650,IBM,2001-03-15,91.35755157470705
516651,IBM,2001-03-16,86.13766479492188
516652,IBM,2001-03-19,88.52772521972656
516653,IBM,2001-03-20,84.41682434082031
516654,IBM,2001-03-21,85.16252136230469
516655,IBM,2001-03-22,85.181640625
516656,IBM,2001-03-23,89.397705078125
516657,IBM,2001-03-26,91.20458984375
516658,IBM,2001-03-27,95.12428283691406
516659,IBM,2001-03-28,90.25812530517578
516660,IBM,2001-03-29,90.86042022705078
516661,IBM,2001-03-30,91.95028686523438
516662,IBM,2001-04-02,90.49713134765624
516663,IBM,2001-04-03,86.4149169921875
516664,IBM,2001-04-04,87.95410919189453
516665,IBM,2001-04-05,93.8910140991211
516666,IBM,2001-04-06,93.64244842529295
516667,IBM,2001-04-09,91.77820587158205
516668,IBM,2001-04-10,94.69407653808594
516669,IBM,2001-04-11,93.14531707763672
516670,IBM,2001-04-12,91.96940612792967
516671,IBM,2001-04-16,92.4952163696289
516672,IBM,2001-04-17,95.31549072265624
516673,IBM,2001-04-18,101.81644439697266
516674,IBM,2001-04-19,109.43594360351562
516675,IBM,2001-04-20,109.78011322021484
516676,IBM,2001-04-23,107.07456970214844
516677,IBM,2001-04-24,107.71510314941406
516678,IBM,2001-04-25,109.79923248291016
516679,IBM,2001-04-26,108.73805236816406
516680,IBM,2001-04-27,111.0898666381836
516681,IBM,2001-04-30,110.07648468017578
516682,IBM,2001-05-01,113.29827880859376
516683,IBM,2001-05-02,110.3250503540039
516684,IBM,2001-05-03,108.6998062133789
516685,IBM,2001-05-04,110.76481628417967
516686,IBM,2001-05-07,110.80306243896484
516687,IBM,2001-05-08,112.5239028930664
516688,IBM,2001-05-09,111.83556365966795
516689,IBM,2001-05-10,110.13384246826172
516690,IBM,2001-05-11,106.8929214477539
516691,IBM,2001-05-14,107.60993957519533
516692,IBM,2001-05-15,108.5850830078125
516693,IBM,2001-05-16,110.70745849609376
516694,IBM,2001-05-17,110.00955963134766
516695,IBM,2001-05-18,112.27533721923828
516696,IBM,2001-05-21,113.80496978759766
516697,IBM,2001-05-22,112.8202667236328
516698,IBM,2001-05-23,112.23709106445312
516699,IBM,2001-05-24,114.34034729003906
516700,IBM,2001-05-25,112.61949920654295
516701,IBM,2001-05-29,110.20076751708984
516702,IBM,2001-05-30,107.69598388671876
516703,IBM,2001-05-31,106.88336181640624
516704,IBM,2001-06-01,107.92543029785156
516705,IBM,2001-06-04,108.64244842529295
516706,IBM,2001-06-05,111.82600402832033
516707,IBM,2001-06-06,112.33269500732422
516708,IBM,2001-06-07,112.09368896484376
516709,IBM,2001-06-08,110.9942626953125
516710,IBM,2001-06-11,112.1988525390625
516711,IBM,2001-06-12,112.09368896484376
516712,IBM,2001-06-13,111.4149169921875
516713,IBM,2001-06-14,110.65965270996094
516714,IBM,2001-06-15,108.60420989990234
516715,IBM,2001-06-18,109.24474334716795
516716,IBM,2001-06-19,109.7896728515625
516717,IBM,2001-06-20,108.11663818359376
516718,IBM,2001-06-21,107.64818572998048
516719,IBM,2001-06-22,107.90631103515624
516720,IBM,2001-06-25,107.69598388671876
516721,IBM,2001-06-26,108.06883239746094
516722,IBM,2001-06-27,108.52772521972656
516723,IBM,2001-06-28,110.03823852539062
516724,IBM,2001-06-29,108.50860595703124
516725,IBM,2001-07-02,109.32122039794922
516726,IBM,2001-07-03,108.011474609375
516727,IBM,2001-07-05,107.17017364501952
516728,IBM,2001-07-06,101.81644439697266
516729,IBM,2001-07-09,100.1147232055664
516730,IBM,2001-07-10,97.4760971069336
516731,IBM,2001-07-11,99.2829818725586
516732,IBM,2001-07-12,102.53346252441406
516733,IBM,2001-07-13,103.75717163085938
516734,IBM,2001-07-16,103.0783920288086
516735,IBM,2001-07-17,103.75717163085938
516736,IBM,2001-07-18,99.69407653808594
516737,IBM,2001-07-19,99.42638397216795
516738,IBM,2001-07-20,101.05162811279295
516739,IBM,2001-07-23,101.19503021240234
516740,IBM,2001-07-24,99.91395568847656
516741,IBM,2001-07-25,100.2772445678711
516742,IBM,2001-07-26,101.33843231201172
516743,IBM,2001-07-27,100.0956039428711
516744,IBM,2001-07-30,101.19503021240234
516745,IBM,2001-07-31,100.58317565917967
516746,IBM,2001-08-01,102.35181427001952
516747,IBM,2001-08-02,104.01529693603516
516748,IBM,2001-08-03,103.4225616455078
516749,IBM,2001-08-06,101.82600402832033
516750,IBM,2001-08-07,101.5774383544922
516751,IBM,2001-08-08,99.6080322265625
516752,IBM,2001-08-09,99.50286865234376
516753,IBM,2001-08-10,100.33460998535156
516754,IBM,2001-08-13,101.20458984375
516755,IBM,2001-08-14,101.5296401977539
516756,IBM,2001-08-15,100.3919677734375
516757,IBM,2001-08-16,101.09942626953124
516758,IBM,2001-08-17,99.99044036865234
516759,IBM,2001-08-20,99.52198791503906
516760,IBM,2001-08-21,97.4091796875
516761,IBM,2001-08-22,99.38814544677734
516762,IBM,2001-08-23,98.4703598022461
516763,IBM,2001-08-24,102.28489685058594
516764,IBM,2001-08-27,102.16061401367188
516765,IBM,2001-08-28,100.33460998535156
516766,IBM,2001-08-29,99.55066680908205
516767,IBM,2001-08-30,95.94646453857422
516768,IBM,2001-08-31,95.55449676513672
516769,IBM,2001-09-04,97.02677154541016
516770,IBM,2001-09-05,95.93690490722656
516771,IBM,2001-09-06,93.69024658203124
516772,IBM,2001-09-07,92.34225463867188
516773,IBM,2001-09-10,92.22753143310548
516774,IBM,2001-09-17,89.23518371582031
516775,IBM,2001-09-18,92.16061401367188
516776,IBM,2001-09-19,91.77820587158205
516777,IBM,2001-09-20,89.29254150390625
516778,IBM,2001-09-21,86.52007293701172
516779,IBM,2001-09-24,90.63097381591795
516780,IBM,2001-09-25,90.2963638305664
516781,IBM,2001-09-26,87.28489685058594
516782,IBM,2001-09-27,86.04206848144531
516783,IBM,2001-09-28,87.6864242553711
516784,IBM,2001-10-01,88.63288879394531
516785,IBM,2001-10-02,89.64627075195312
516786,IBM,2001-10-03,92.6864242553711
516787,IBM,2001-10-04,93.03059387207033
516788,IBM,2001-10-05,93.70936584472656
516789,IBM,2001-10-08,94.1682586669922
516790,IBM,2001-10-09,92.86807250976562
516791,IBM,2001-10-10,92.97322845458984
516792,IBM,2001-10-11,95.02867889404295
516793,IBM,2001-10-12,96.40535736083984
516794,IBM,2001-10-15,97.51434326171876
516795,IBM,2001-10-16,97.37093353271484
516796,IBM,2001-10-17,98.37476348876952
516797,IBM,2001-10-18,96.806884765625
516798,IBM,2001-10-19,98.13575744628906
516799,IBM,2001-10-22,100.62141418457033
516800,IBM,2001-10-23,101.15679168701172
516801,IBM,2001-10-24,103.79541015625
516802,IBM,2001-10-25,105.7935028076172
516803,IBM,2001-10-26,106.2715072631836
516804,IBM,2001-10-29,103.84320831298828
516805,IBM,2001-10-30,103.87189483642578
516806,IBM,2001-10-31,103.31739807128906
516807,IBM,2001-11-01,105.05735778808594
516808,IBM,2001-11-02,104.68450927734376
516809,IBM,2001-11-05,105.13384246826172
516810,IBM,2001-11-06,108.61376953125
516811,IBM,2001-11-07,108.84320831298828
516812,IBM,2001-11-08,108.80496978759766
516813,IBM,2001-11-09,109.06309509277344
516814,IBM,2001-11-12,109.8087921142578
516815,IBM,2001-11-13,111.56787872314452
516816,IBM,2001-11-14,109.32122039794922
516817,IBM,2001-11-15,109.7036361694336
516818,IBM,2001-11-16,109.46463012695312
516819,IBM,2001-11-19,109.94264221191406
516820,IBM,2001-11-20,110.36328887939452
516821,IBM,2001-11-21,109.31166076660156
516822,IBM,2001-11-23,110.2772445678711
516823,IBM,2001-11-26,111.21414947509766
516824,IBM,2001-11-27,109.17781829833984
516825,IBM,2001-11-28,107.2179718017578
516826,IBM,2001-11-29,109.397705078125
516827,IBM,2001-11-30,110.5066909790039
516828,IBM,2001-12-03,109.11090087890624
516829,IBM,2001-12-04,111.51051330566406
516830,IBM,2001-12-05,116.06118774414062
516831,IBM,2001-12-06,114.85659790039062
516832,IBM,2001-12-07,115.10516357421876
516833,IBM,2001-12-10,114.397705078125
516834,IBM,2001-12-11,116.15679168701172
516835,IBM,2001-12-12,117.7820281982422
516836,IBM,2001-12-13,114.96176147460938
516837,IBM,2001-12-14,115.77437591552734
516838,IBM,2001-12-17,116.00382232666016
516839,IBM,2001-12-18,116.82600402832033
516840,IBM,2001-12-19,118.44168090820312
516841,IBM,2001-12-20,117.30401611328124
516842,IBM,2001-12-21,116.63479614257812
516843,IBM,2001-12-24,116.1089859008789
516844,IBM,2001-12-26,117.01720428466795
516845,IBM,2001-12-27,118.06883239746094
516846,IBM,2001-12-28,117.4952163696289
516847,IBM,2001-12-31,115.64053344726562
516848,IBM,2002-01-02,116.15679168701172
516849,IBM,2002-01-03,118.22179412841795
516850,IBM,2002-01-04,120.07648468017578
516851,IBM,2002-01-07,118.59464263916016
516852,IBM,2002-01-08,119.216064453125
516853,IBM,2002-01-09,119.01529693603516
516854,IBM,2002-01-10,116.76863861083984
516855,IBM,2002-01-11,115.01911926269533
516856,IBM,2002-01-14,112.85850524902344
516857,IBM,2002-01-15,113.62332916259766
516858,IBM,2002-01-16,112.23709106445312
516859,IBM,2002-01-17,114.6271514892578
516860,IBM,2002-01-18,109.22562408447266
516861,IBM,2002-01-22,105.64053344726562
516862,IBM,2002-01-23,103.15487670898438
516863,IBM,2002-01-24,103.93881225585938
516864,IBM,2002-01-25,104.47418975830078
516865,IBM,2002-01-28,103.39388275146484
516866,IBM,2002-01-29,98.4703598022461
516867,IBM,2002-01-30,100.90821838378906
516868,IBM,2002-01-31,103.14531707763672
516869,IBM,2002-02-01,103.25048065185548
516870,IBM,2002-02-04,102.1032485961914
516871,IBM,2002-02-05,101.62523651123048
516872,IBM,2002-02-06,101.94072723388672
516873,IBM,2002-02-07,99.34034729003906
516874,IBM,2002-02-08,100.3728485107422
516875,IBM,2002-02-11,102.65774536132812
516876,IBM,2002-02-12,101.88336181640624
516877,IBM,2002-02-13,103.31739807128906
516878,IBM,2002-02-14,103.14531707763672
516879,IBM,2002-02-15,98.36520385742188
516880,IBM,2002-02-19,96.84512329101562
516881,IBM,2002-02-20,94.94264221191406
516882,IBM,2002-02-21,92.14149475097656
516883,IBM,2002-02-22,94.1204605102539
516884,IBM,2002-02-25,93.97705841064452
516885,IBM,2002-02-26,92.87763214111328
516886,IBM,2002-02-27,93.52772521972656
516887,IBM,2002-02-28,93.80496978759766
516888,IBM,2002-03-01,98.48948669433594
516889,IBM,2002-03-04,101.24282836914062
516890,IBM,2002-03-05,101.02294158935548
516891,IBM,2002-03-06,101.62523651123048
516892,IBM,2002-03-07,99.14913940429688
516893,IBM,2002-03-08,100.46845245361328
516894,IBM,2002-03-11,100.61185455322266
516895,IBM,2002-03-12,103.7284927368164
516896,IBM,2002-03-13,102.46653747558594
516897,IBM,2002-03-14,101.91204833984376
516898,IBM,2002-03-15,102.09368896484376
516899,IBM,2002-03-18,101.67304229736328
516900,IBM,2002-03-19,102.76290893554688
516901,IBM,2002-03-20,100.86042022705078
516902,IBM,2002-03-21,102.0841293334961
516903,IBM,2002-03-22,100.95602416992188
516904,IBM,2002-03-25,99.0057373046875
516905,IBM,2002-03-26,98.37476348876952
516906,IBM,2002-03-27,98.84320831298828
516907,IBM,2002-03-28,99.42638397216795
516908,IBM,2002-04-01,98.33651733398438
516909,IBM,2002-04-02,96.51051330566406
516910,IBM,2002-04-03,95.56405639648438
516911,IBM,2002-04-04,96.40535736083984
516912,IBM,2002-04-05,92.97322845458984
516913,IBM,2002-04-08,83.56596374511719
516914,IBM,2002-04-09,83.88145446777344
516915,IBM,2002-04-10,85.0956039428711
516916,IBM,2002-04-11,80.4875717163086
516917,IBM,2002-04-12,81.83556365966797
516918,IBM,2002-04-15,81.5965576171875
516919,IBM,2002-04-16,82.4091796875
516920,IBM,2002-04-17,81.08030700683594
516921,IBM,2002-04-18,85.03823852539062
516922,IBM,2002-04-19,85.08604431152344
516923,IBM,2002-04-22,84.06309509277344
516924,IBM,2002-04-23,83.48948669433594
516925,IBM,2002-04-24,82.69598388671875
516926,IBM,2002-04-25,82.8967514038086
516927,IBM,2002-04-26,80.98470306396484
516928,IBM,2002-04-29,80.20076751708984
516929,IBM,2002-04-30,80.07648468017578
516930,IBM,2002-05-01,80.59273529052734
516931,IBM,2002-05-02,80.17208099365234
516932,IBM,2002-05-03,78.18355560302734
516933,IBM,2002-05-06,72.65774536132812
516934,IBM,2002-05-07,73.13575744628906
516935,IBM,2002-05-08,78.82408905029297
516936,IBM,2002-05-09,76.4149169921875
516937,IBM,2002-05-10,76.17591094970703
516938,IBM,2002-05-13,78.57552337646484
516939,IBM,2002-05-14,81.72084045410156
516940,IBM,2002-05-15,80.783935546875
516941,IBM,2002-05-16,81.6921615600586
516942,IBM,2002-05-17,81.9216079711914
516943,IBM,2002-05-20,80.73613739013672
516944,IBM,2002-05-21,79.78011322021484
516945,IBM,2002-05-22,80.30592346191406
516946,IBM,2002-05-23,80.64053344726562
516947,IBM,2002-05-24,79.44550323486328
516948,IBM,2002-05-28,78.4703598022461
516949,IBM,2002-05-29,78.011474609375
516950,IBM,2002-05-30,78.63288879394531
516951,IBM,2002-05-31,76.91204833984375
516952,IBM,2002-06-03,74.6749496459961
516953,IBM,2002-06-04,75.82218170166016
516954,IBM,2002-06-05,77.00764465332031
516955,IBM,2002-06-06,76.15679168701172
516956,IBM,2002-06-07,74.85659790039062
516957,IBM,2002-06-10,73.42256164550781
516958,IBM,2002-06-11,72.17017364501953
516959,IBM,2002-06-12,71.36711120605469
516960,IBM,2002-06-13,72.27533721923828
516961,IBM,2002-06-14,72.82026672363281
516962,IBM,2002-06-17,73.74761199951172
516963,IBM,2002-06-18,72.60037994384766
516964,IBM,2002-06-19,70.12428283691406
516965,IBM,2002-06-20,68.43212127685547
516966,IBM,2002-06-21,65.72657775878906
516967,IBM,2002-06-24,66.63479614257812
516968,IBM,2002-06-25,65.58317565917969
516969,IBM,2002-06-26,66.96940612792969
516970,IBM,2002-06-27,68.73805236816406
516971,IBM,2002-06-28,68.83364868164062
516972,IBM,2002-07-01,64.62715148925781
516973,IBM,2002-07-02,65.56405639648438
516974,IBM,2002-07-03,67.4091796875
516975,IBM,2002-07-05,70.26768493652344
516976,IBM,2002-07-08,68.16443634033203
516977,IBM,2002-07-09,66.60611724853516
516978,IBM,2002-07-10,65.73613739013672
516979,IBM,2002-07-11,66.35755157470703
516980,IBM,2002-07-12,66.16635131835938
516981,IBM,2002-07-15,67.87763214111328
516982,IBM,2002-07-16,65.97514343261719
516983,IBM,2002-07-17,67.58126068115234
516984,IBM,2002-07-18,68.88145446777344
516985,IBM,2002-07-19,68.83364868164062
516986,IBM,2002-07-22,65.4875717163086
516987,IBM,2002-07-23,64.1013412475586
516988,IBM,2002-07-24,66.4818344116211
516989,IBM,2002-07-25,66.3001937866211
516990,IBM,2002-07-26,63.479923248291016
516991,IBM,2002-07-29,68.04971313476562
516992,IBM,2002-07-30,68.63288879394531
516993,IBM,2002-07-31,67.30401611328125
516994,IBM,2002-08-01,65.24856567382812
516995,IBM,2002-08-02,64.89483642578125
516996,IBM,2002-08-05,63.08795547485352
516997,IBM,2002-08-06,64.91395568847656
516998,IBM,2002-08-07,66.12810516357422
516999,IBM,2002-08-08,68.46080017089844
517000,IBM,2002-08-09,68.67112731933594
517001,IBM,2002-08-12,68.61376953125
517002,IBM,2002-08-13,68.73805236816406
517003,IBM,2002-08-14,71.62523651123047
517004,IBM,2002-08-15,73.13575744628906
517005,IBM,2002-08-16,75.86042022705078
517006,IBM,2002-08-19,78.86233520507812
517007,IBM,2002-08-20,77.69598388671875
517008,IBM,2002-08-21,77.43785858154297
517009,IBM,2002-08-22,78.38432312011719
517010,IBM,2002-08-23,76.86424255371094
517011,IBM,2002-08-26,75.9273452758789
517012,IBM,2002-08-27,74.53154754638672
517013,IBM,2002-08-28,72.71510314941406
517014,IBM,2002-08-29,73.25048065185547
517015,IBM,2002-08-30,72.06501007080078
517016,IBM,2002-09-03,69.16825866699219
517017,IBM,2002-09-04,70.4875717163086
517018,IBM,2002-09-05,69.0057373046875
517019,IBM,2002-09-06,69.98088073730469
517020,IBM,2002-09-09,71.22370910644531
517021,IBM,2002-09-10,72.27533721923828
517022,IBM,2002-09-11,70.93690490722656
517023,IBM,2002-09-12,68.70936584472656
517024,IBM,2002-09-13,69.31166076660156
517025,IBM,2002-09-16,69.13957977294922
517026,IBM,2002-09-17,68.59464263916016
517027,IBM,2002-09-18,66.49139404296875
517028,IBM,2002-09-19,61.950286865234375
517029,IBM,2002-09-20,61.108985900878906
517030,IBM,2002-09-23,60.58317565917969
517031,IBM,2002-09-24,57.122371673583984
517032,IBM,2002-09-25,60.23900604248047
517033,IBM,2002-09-26,59.29254150390625
517034,IBM,2002-09-27,57.705543518066406
517035,IBM,2002-09-30,55.745697021484375
517036,IBM,2002-10-01,58.479923248291016
517037,IBM,2002-10-02,57.00764846801758
517038,IBM,2002-10-03,57.36137771606445
517039,IBM,2002-10-04,54.11090087890625
517040,IBM,2002-10-07,54.359466552734375
517041,IBM,2002-10-08,54.541107177734375
517042,IBM,2002-10-09,52.64818572998047
517043,IBM,2002-10-10,55.04780197143555
517044,IBM,2002-10-11,61.108985900878906
517045,IBM,2002-10-14,60.63097381591797
517046,IBM,2002-10-15,65.46845245361328
517047,IBM,2002-10-16,62.04589080810547
517048,IBM,2002-10-17,69.02485656738281
517049,IBM,2002-10-18,70.98470306396484
517050,IBM,2002-10-21,72.22753143310547
517051,IBM,2002-10-22,71.21414947509766
517052,IBM,2002-10-23,71.3193130493164
517053,IBM,2002-10-24,68.92925262451172
517054,IBM,2002-10-25,71.28107452392578
517055,IBM,2002-10-28,73.193115234375
517056,IBM,2002-10-29,73.36520385742188
517057,IBM,2002-10-30,75.2103271484375
517058,IBM,2002-10-31,75.46845245361328
517059,IBM,2002-11-01,76.86424255371094
517060,IBM,2002-11-04,78.87189483642578
517061,IBM,2002-11-05,78.08795166015625
517062,IBM,2002-11-06,77.95410919189453
517063,IBM,2002-11-07,75.47801208496094
517064,IBM,2002-11-08,74.17781829833984
517065,IBM,2002-11-11,73.8910140991211
517066,IBM,2002-11-12,75.6692123413086
517067,IBM,2002-11-13,75.86042022705078
517068,IBM,2002-11-14,77.17017364501953
517069,IBM,2002-11-15,76.49139404296875
517070,IBM,2002-11-18,75.6978988647461
517071,IBM,2002-11-19,74.92351531982422
517072,IBM,2002-11-20,78.02103424072266
517073,IBM,2002-11-21,81.16635131835938
517074,IBM,2002-11-22,80.7170181274414
517075,IBM,2002-11-25,82.4091796875
517076,IBM,2002-11-26,81.3193130493164
517077,IBM,2002-11-27,83.84320831298828
517078,IBM,2002-11-29,83.0975112915039
517079,IBM,2002-12-02,83.46080017089844
517080,IBM,2002-12-03,81.46271514892578
517081,IBM,2002-12-04,80.00955963134766
517082,IBM,2002-12-05,79.40726470947266
517083,IBM,2002-12-06,78.6998062133789
517084,IBM,2002-12-09,76.0898666381836
517085,IBM,2002-12-10,77.24665069580078
517086,IBM,2002-12-11,77.85850524902344
517087,IBM,2002-12-12,76.64435577392578
517088,IBM,2002-12-13,76.4818344116211
517089,IBM,2002-12-16,78.03059387207031
517090,IBM,2002-12-17,76.77820587158203
517091,IBM,2002-12-18,75.65009307861328
517092,IBM,2002-12-19,75.20076751708984
517093,IBM,2002-12-20,76.28107452392578
517094,IBM,2002-12-23,76.73040008544922
517095,IBM,2002-12-24,76.25238800048828
517096,IBM,2002-12-26,75.04779815673828
517097,IBM,2002-12-27,73.95793151855469
517098,IBM,2002-12-30,72.8967514038086
517099,IBM,2002-12-31,74.09178161621094
517100,IBM,2003-01-02,77.02677154541016
517101,IBM,2003-01-03,78.05927276611328
517102,IBM,2003-01-06,79.91395568847656
517103,IBM,2003-01-07,82.21797180175781
517104,IBM,2003-01-08,80.4875717163086
517105,IBM,2003-01-09,83.17399597167969
517106,IBM,2003-01-10,83.82408905029297
517107,IBM,2003-01-13,83.66156768798828
517108,IBM,2003-01-14,84.68450927734375
517109,IBM,2003-01-15,83.73805236816406
517110,IBM,2003-01-16,82.26577758789062
517111,IBM,2003-01-17,77.72466278076172
517112,IBM,2003-01-21,76.99808502197266
517113,IBM,2003-01-22,76.19503021240234
517114,IBM,2003-01-23,77.48565673828125
517115,IBM,2003-01-24,75.51625061035156
517116,IBM,2003-01-27,74.97132110595703
517117,IBM,2003-01-28,76.58699798583984
517118,IBM,2003-01-29,76.78776550292969
517119,IBM,2003-01-30,74.85659790039062
517120,IBM,2003-01-31,74.76099395751953
517121,IBM,2003-02-03,74.74187469482422
517122,IBM,2003-02-04,73.6998062133789
517123,IBM,2003-02-05,73.86233520507812
517124,IBM,2003-02-06,74.1013412475586
517125,IBM,2003-02-07,73.70936584472656
517126,IBM,2003-02-10,74.48374938964844
517127,IBM,2003-02-11,73.98661804199219
517128,IBM,2003-02-12,73.13575744628906
517129,IBM,2003-02-13,72.5239028930664
517130,IBM,2003-02-14,74.04397583007812
517131,IBM,2003-02-18,75.84130096435547
517132,IBM,2003-02-19,76.01338195800781
517133,IBM,2003-02-20,75.6692123413086
517134,IBM,2003-02-21,76.43403625488281
517135,IBM,2003-02-24,75.10516357421875
517136,IBM,2003-02-25,75.59273529052734
517137,IBM,2003-02-26,73.99617767333984
517138,IBM,2003-02-27,73.88145446777344
517139,IBM,2003-02-28,74.52198791503906
517140,IBM,2003-03-03,73.92925262451172
517141,IBM,2003-03-04,73.32695770263672
517142,IBM,2003-03-05,74.31166076660156
517143,IBM,2003-03-06,73.6806869506836
517144,IBM,2003-03-07,74.47418975830078
517145,IBM,2003-03-10,72.37093353271484
517146,IBM,2003-03-11,72.03633117675781
517147,IBM,2003-03-12,71.8738021850586
517148,IBM,2003-03-13,75.0
517149,IBM,2003-03-14,75.52581024169922
517150,IBM,2003-03-17,78.83364868164062
517151,IBM,2003-03-18,78.84320831298828
517152,IBM,2003-03-19,78.39388275146484
517153,IBM,2003-03-20,78.5850830078125
517154,IBM,2003-03-21,81.16635131835938
517155,IBM,2003-03-24,78.63288879394531
517156,IBM,2003-03-25,79.78011322021484
517157,IBM,2003-03-26,77.96366882324219
517158,IBM,2003-03-27,77.86807250976562
517159,IBM,2003-03-28,77.2944564819336
517160,IBM,2003-03-31,74.98088073730469
517161,IBM,2003-04-01,75.26768493652344
517162,IBM,2003-04-02,77.87763214111328
517163,IBM,2003-04-03,78.3078384399414
517164,IBM,2003-04-04,77.23709106445312
517165,IBM,2003-04-07,76.93116760253906
517166,IBM,2003-04-08,76.54875946044922
517167,IBM,2003-04-09,75.24856567382812
517168,IBM,2003-04-10,75.53536987304688
517169,IBM,2003-04-11,75.28680419921875
517170,IBM,2003-04-14,76.54875946044922
517171,IBM,2003-04-15,79.14913940429688
517172,IBM,2003-04-16,79.23518371582031
517173,IBM,2003-04-17,80.55449676513672
517174,IBM,2003-04-21,79.69407653808594
517175,IBM,2003-04-22,81.86424255371094
517176,IBM,2003-04-23,81.97896575927734
517177,IBM,2003-04-24,81.45315551757812
517178,IBM,2003-04-25,80.19120788574219
517179,IBM,2003-04-28,81.37667083740234
517180,IBM,2003-04-29,81.8929214477539
517181,IBM,2003-04-30,81.16635131835938
517182,IBM,2003-05-01,82.11280822753906
517183,IBM,2003-05-02,83.71892547607422
517184,IBM,2003-05-05,82.71510314941406
517185,IBM,2003-05-06,83.66156768798828
517186,IBM,2003-05-07,82.86807250976562
517187,IBM,2003-05-08,82.26577758789062
517188,IBM,2003-05-09,83.6998062133789
517189,IBM,2003-05-12,85.08604431152344
517190,IBM,2003-05-13,86.02294158935547
517191,IBM,2003-05-14,84.79923248291016
517192,IBM,2003-05-15,85.94646453857422
517193,IBM,2003-05-16,85.07648468017578
517194,IBM,2003-05-19,82.64818572998047
517195,IBM,2003-05-20,81.99808502197266
517196,IBM,2003-05-21,82.39006042480469
517197,IBM,2003-05-22,82.2944564819336
517198,IBM,2003-05-23,81.51051330566406
517199,IBM,2003-05-27,83.83364868164062
517200,IBM,2003-05-28,83.71892547607422
517201,IBM,2003-05-29,83.5181655883789
517202,IBM,2003-05-30,84.16825866699219
517203,IBM,2003-06-02,83.48948669433594
517204,IBM,2003-06-03,80.13384246826172
517205,IBM,2003-06-04,80.54492950439453
517206,IBM,2003-06-05,78.29827880859375
517207,IBM,2003-06-06,76.5296401977539
517208,IBM,2003-06-09,78.39388275146484
517209,IBM,2003-06-10,78.11663818359375
517210,IBM,2003-06-11,80.2772445678711
517211,IBM,2003-06-12,80.25812530517578
517212,IBM,2003-06-13,79.11090087890625
517213,IBM,2003-06-16,80.783935546875
517214,IBM,2003-06-17,80.59273529052734
517215,IBM,2003-06-18,80.97514343261719
517216,IBM,2003-06-19,80.83174133300781
517217,IBM,2003-06-20,81.18547058105469
517218,IBM,2003-06-23,79.52198791503906
517219,IBM,2003-06-24,79.95220184326172
517220,IBM,2003-06-25,78.86233520507812
517221,IBM,2003-06-26,80.64053344726562
517222,IBM,2003-06-27,79.75143432617188
517223,IBM,2003-06-30,78.87189483642578
517224,IBM,2003-07-01,79.91395568847656
517225,IBM,2003-07-02,81.01338195800781
517226,IBM,2003-07-03,80.25812530517578
517227,IBM,2003-07-07,82.30401611328125
517228,IBM,2003-07-08,82.45697784423828
517229,IBM,2003-07-09,81.7112808227539
517230,IBM,2003-07-10,80.33460998535156
517231,IBM,2003-07-11,81.15679168701172
517232,IBM,2003-07-14,81.66348266601562
517233,IBM,2003-07-15,82.63862609863281
517234,IBM,2003-07-16,82.92543029785156
517235,IBM,2003-07-17,79.66539001464844
517236,IBM,2003-07-18,80.03823852539062
517237,IBM,2003-07-21,78.87189483642578
517238,IBM,2003-07-22,78.25048065185547
517239,IBM,2003-07-23,78.6806869506836
517240,IBM,2003-07-24,77.92543029785156
517241,IBM,2003-07-25,79.87571716308594
517242,IBM,2003-07-28,78.9101333618164
517243,IBM,2003-07-29,78.20267486572266
517244,IBM,2003-07-30,77.39962005615234
517245,IBM,2003-07-31,77.67686462402344
517246,IBM,2003-08-01,77.69598388671875
517247,IBM,2003-08-04,77.56214141845703
517248,IBM,2003-08-05,76.33843231201172
517249,IBM,2003-08-06,76.24282836914062
517250,IBM,2003-08-07,77.14149475097656
517251,IBM,2003-08-08,77.32313537597656
517252,IBM,2003-08-11,77.45697784423828
517253,IBM,2003-08-12,77.92543029785156
517254,IBM,2003-08-13,77.62906646728516
517255,IBM,2003-08-14,77.97322845458984
517256,IBM,2003-08-15,78.193115234375
517257,IBM,2003-08-18,79.84703826904297
517258,IBM,2003-08-19,79.20649719238281
517259,IBM,2003-08-20,79.397705078125
517260,IBM,2003-08-21,79.20649719238281
517261,IBM,2003-08-22,79.32122039794922
517262,IBM,2003-08-25,78.35564422607422
517263,IBM,2003-08-26,78.87189483642578
517264,IBM,2003-08-27,78.39388275146484
517265,IBM,2003-08-28,78.29827880859375
517266,IBM,2003-08-29,78.4034423828125
517267,IBM,2003-09-02,81.988525390625
517268,IBM,2003-09-03,82.53346252441406
517269,IBM,2003-09-04,84.04397583007812
517270,IBM,2003-09-05,83.1261978149414
517271,IBM,2003-09-08,85.181640625
517272,IBM,2003-09-09,85.4875717163086
517273,IBM,2003-09-10,83.97705841064453
517274,IBM,2003-09-11,84.05353546142578
517275,IBM,2003-09-12,84.79923248291016
517276,IBM,2003-09-15,84.59847259521484
517277,IBM,2003-09-16,86.3193130493164
517278,IBM,2003-09-17,86.64435577392578
517279,IBM,2003-09-18,87.95410919189453
517280,IBM,2003-09-19,89.17781829833984
517281,IBM,2003-09-22,87.37093353271484
517282,IBM,2003-09-23,87.32313537597656
517283,IBM,2003-09-24,85.46845245361328
517284,IBM,2003-09-25,85.47801208496094
517285,IBM,2003-09-26,85.13384246826172
517286,IBM,2003-09-29,85.51625061035156
517287,IBM,2003-09-30,84.44550323486328
517288,IBM,2003-10-01,86.37667083740234
517289,IBM,2003-10-02,86.11854553222656
517290,IBM,2003-10-03,86.65392303466797
517291,IBM,2003-10-06,87.17017364501953
517292,IBM,2003-10-07,87.66730499267578
517293,IBM,2003-10-08,88.5850830078125
517294,IBM,2003-10-09,88.38432312011719
517295,IBM,2003-10-10,88.59464263916016
517296,IBM,2003-10-13,89.1013412475586
517297,IBM,2003-10-14,88.64244842529297
517298,IBM,2003-10-15,88.66156768798828
517299,IBM,2003-10-16,85.35372924804688
517300,IBM,2003-10-17,85.30592346191406
517301,IBM,2003-10-20,85.08604431152344
517302,IBM,2003-10-21,85.01911926269531
517303,IBM,2003-10-22,84.56979370117188
517304,IBM,2003-10-23,84.27342224121094
517305,IBM,2003-10-24,84.53154754638672
517306,IBM,2003-10-27,84.62715148925781
517307,IBM,2003-10-28,85.94646453857422
517308,IBM,2003-10-29,85.41108703613281
517309,IBM,2003-10-30,85.20076751708984
517310,IBM,2003-10-31,85.54492950439453
517311,IBM,2003-11-03,85.73613739013672
517312,IBM,2003-11-04,85.21988677978516
517313,IBM,2003-11-05,84.59847259521484
517314,IBM,2003-11-06,85.41108703613281
517315,IBM,2003-11-07,84.37858581542969
517316,IBM,2003-11-10,85.9942626953125
517317,IBM,2003-11-11,85.43020629882812
517318,IBM,2003-11-12,86.70172119140625
517319,IBM,2003-11-13,87.0841293334961
517320,IBM,2003-11-14,86.28107452392578
517321,IBM,2003-11-17,85.85086059570312
517322,IBM,2003-11-18,85.03823852539062
517323,IBM,2003-11-19,85.46845245361328
517324,IBM,2003-11-20,84.50286865234375
517325,IBM,2003-11-21,84.73231506347656
517326,IBM,2003-11-24,85.7170181274414
517327,IBM,2003-11-25,85.49713134765625
517328,IBM,2003-11-26,85.95602416992188
517329,IBM,2003-11-28,86.55831909179688
517330,IBM,2003-12-01,87.00764465332031
517331,IBM,2003-12-02,86.75907897949219
517332,IBM,2003-12-03,86.32887268066406
517333,IBM,2003-12-04,87.39962005615234
517334,IBM,2003-12-05,86.65392303466797
517335,IBM,2003-12-08,87.18929290771484
517336,IBM,2003-12-09,86.64435577392578
517337,IBM,2003-12-10,87.69598388671875
517338,IBM,2003-12-11,88.33651733398438
517339,IBM,2003-12-12,88.63288879394531
517340,IBM,2003-12-15,88.05927276611328
517341,IBM,2003-12-16,89.84703826904297
517342,IBM,2003-12-17,89.29254150390625
517343,IBM,2003-12-18,88.65200805664062
517344,IBM,2003-12-19,89.04397583007812
517345,IBM,2003-12-22,89.2829818725586
517346,IBM,2003-12-23,88.70936584472656
517347,IBM,2003-12-24,88.21223449707031
517348,IBM,2003-12-26,88.81452941894531
517349,IBM,2003-12-29,89.40726470947266
517350,IBM,2003-12-30,88.55640411376953
517351,IBM,2003-12-31,88.60420989990234
517352,IBM,2004-01-02,87.5239028930664
517353,IBM,2004-01-05,88.95793151855469
517354,IBM,2004-01-06,88.96749877929688
517355,IBM,2004-01-07,88.6998062133789
517356,IBM,2004-01-08,88.94837188720703
517357,IBM,2004-01-09,87.1988525390625
517358,IBM,2004-01-12,87.5239028930664
517359,IBM,2004-01-13,85.75525665283203
517360,IBM,2004-01-14,86.33843231201172
517361,IBM,2004-01-15,89.8852767944336
517362,IBM,2004-01-16,91.12810516357422
517363,IBM,2004-01-20,92.82982635498048
517364,IBM,2004-01-21,93.4034423828125
517365,IBM,2004-01-22,93.22179412841795
517366,IBM,2004-01-23,93.59464263916016
517367,IBM,2004-01-26,95.45889282226562
517368,IBM,2004-01-27,94.45507049560548
517369,IBM,2004-01-28,93.0975112915039
517370,IBM,2004-01-29,93.6998062133789
517371,IBM,2004-01-30,94.86615753173828
517372,IBM,2004-02-02,95.01911926269533
517373,IBM,2004-02-03,95.602294921875
517374,IBM,2004-02-04,95.783935546875
517375,IBM,2004-02-05,94.5124282836914
517376,IBM,2004-02-06,94.5889129638672
517377,IBM,2004-02-09,94.59847259521484
517378,IBM,2004-02-10,95.2294464111328
517379,IBM,2004-02-11,95.56405639648438
517380,IBM,2004-02-12,94.93307495117188
517381,IBM,2004-02-13,95.3250503540039
517382,IBM,2004-02-17,95.0
517383,IBM,2004-02-18,94.09178161621094
517384,IBM,2004-02-19,93.4990463256836
517385,IBM,2004-02-20,93.03059387207033
517386,IBM,2004-02-23,91.73995971679688
517387,IBM,2004-02-24,92.53346252441406
517388,IBM,2004-02-25,92.2944564819336
517389,IBM,2004-02-26,92.53346252441406
517390,IBM,2004-02-27,92.25621032714844
517391,IBM,2004-03-01,92.77246856689452
517392,IBM,2004-03-02,92.56214141845705
517393,IBM,2004-03-03,92.58126068115234
517394,IBM,2004-03-04,92.15105438232422
517395,IBM,2004-03-05,92.20841217041016
517396,IBM,2004-03-08,90.43020629882812
517397,IBM,2004-03-09,90.3728485107422
517398,IBM,2004-03-10,88.96749877929688
517399,IBM,2004-03-11,87.1988525390625
517400,IBM,2004-03-12,89.19693756103516
517401,IBM,2004-03-15,87.78202819824219
517402,IBM,2004-03-16,88.38432312011719
517403,IBM,2004-03-17,89.2829818725586
517404,IBM,2004-03-18,88.76673126220703
517405,IBM,2004-03-19,87.5908203125
517406,IBM,2004-03-22,87.01720428466797
517407,IBM,2004-03-23,87.30401611328125
517408,IBM,2004-03-24,87.73422241210938
517409,IBM,2004-03-25,88.32695770263672
517410,IBM,2004-03-26,88.69024658203125
517411,IBM,2004-03-29,88.60420989990234
517412,IBM,2004-03-30,88.26004028320312
517413,IBM,2004-03-31,87.8011474609375
517414,IBM,2004-04-01,88.3078384399414
517415,IBM,2004-04-02,90.05735778808594
517416,IBM,2004-04-05,90.03823852539062
517417,IBM,2004-04-06,89.57935333251953
517418,IBM,2004-04-07,88.98661804199219
517419,IBM,2004-04-08,89.02485656738281
517420,IBM,2004-04-12,89.61759185791016
517421,IBM,2004-04-13,88.94837188720703
517422,IBM,2004-04-14,89.57935333251953
517423,IBM,2004-04-15,89.34034729003906
517424,IBM,2004-04-16,88.22179412841797
517425,IBM,2004-04-19,87.8967514038086
517426,IBM,2004-04-20,86.66348266601562
517427,IBM,2004-04-21,87.24665069580078
517428,IBM,2004-04-22,86.74951934814453
517429,IBM,2004-04-23,87.26577758789062
517430,IBM,2004-04-26,86.45315551757812
517431,IBM,2004-04-27,87.1032485961914
517432,IBM,2004-04-28,86.43403625488281
517433,IBM,2004-04-29,85.16252136230469
517434,IBM,2004-04-30,84.29254150390625
517435,IBM,2004-05-03,84.14913940429688
517436,IBM,2004-05-04,85.08604431152344
517437,IBM,2004-05-05,85.04779815673828
517438,IBM,2004-05-06,84.47418975830078
517439,IBM,2004-05-07,84.31166076660156
517440,IBM,2004-05-10,83.05927276611328
517441,IBM,2004-05-11,83.29827880859375
517442,IBM,2004-05-12,82.99235534667969
517443,IBM,2004-05-13,83.35564422607422
517444,IBM,2004-05-14,82.60993957519531
517445,IBM,2004-05-17,81.76863861083984
517446,IBM,2004-05-18,82.27533721923828
517447,IBM,2004-05-19,83.22179412841797
517448,IBM,2004-05-20,83.57552337646484
517449,IBM,2004-05-21,83.29827880859375
517450,IBM,2004-05-24,83.26959991455078
517451,IBM,2004-05-25,84.79923248291016
517452,IBM,2004-05-26,84.46463012695312
517453,IBM,2004-05-27,84.69407653808594
517454,IBM,2004-05-28,84.69407653808594
517455,IBM,2004-06-01,84.24474334716797
517456,IBM,2004-06-02,84.11090087890625
517457,IBM,2004-06-03,83.50860595703125
517458,IBM,2004-06-04,83.70936584472656
517459,IBM,2004-06-07,84.74187469482422
517460,IBM,2004-06-08,86.08030700683594
517461,IBM,2004-06-09,86.12810516357422
517462,IBM,2004-06-10,86.4818344116211
517463,IBM,2004-06-14,86.1089859008789
517464,IBM,2004-06-15,86.55831909179688
517465,IBM,2004-06-16,86.40535736083984
517466,IBM,2004-06-17,86.46271514892578
517467,IBM,2004-06-18,86.09942626953125
517468,IBM,2004-06-21,85.55449676513672
517469,IBM,2004-06-22,86.06118774414062
517470,IBM,2004-06-23,86.79732513427734
517471,IBM,2004-06-24,86.03250122070312
517472,IBM,2004-06-25,85.61185455322266
517473,IBM,2004-06-28,84.80879211425781
517474,IBM,2004-06-29,84.40726470947266
517475,IBM,2004-06-30,84.27342224121094
517476,IBM,2004-07-01,83.65200805664062
517477,IBM,2004-07-02,83.21223449707031
517478,IBM,2004-07-06,81.93116760253906
517479,IBM,2004-07-07,81.5965576171875
517480,IBM,2004-07-08,79.97132110595703
517481,IBM,2004-07-09,80.20076751708984
517482,IBM,2004-07-12,80.40152740478516
517483,IBM,2004-07-13,81.5009536743164
517484,IBM,2004-07-14,80.43020629882812
517485,IBM,2004-07-15,80.3250503540039
517486,IBM,2004-07-16,80.57361602783203
517487,IBM,2004-07-19,81.54875946044922
517488,IBM,2004-07-20,82.56214141845703
517489,IBM,2004-07-21,81.54875946044922
517490,IBM,2004-07-22,82.27533721923828
517491,IBM,2004-07-23,81.11854553222656
517492,IBM,2004-07-26,81.34799194335938
517493,IBM,2004-07-27,82.1032485961914
517494,IBM,2004-07-28,82.07456970214844
517495,IBM,2004-07-29,82.95410919189453
517496,IBM,2004-07-30,83.24092102050781
517497,IBM,2004-08-02,82.87763214111328
517498,IBM,2004-08-03,81.94072723388672
517499,IBM,2004-08-04,82.18929290771484
517500,IBM,2004-08-05,81.44359588623047
517501,IBM,2004-08-06,79.80879211425781
517502,IBM,2004-08-09,79.87571716308594
517503,IBM,2004-08-10,81.25238800048828
517504,IBM,2004-08-11,80.00955963134766
517505,IBM,2004-08-12,78.59464263916016
517506,IBM,2004-08-13,80.21988677978516
517507,IBM,2004-08-16,80.3250503540039
517508,IBM,2004-08-17,80.34416961669922
517509,IBM,2004-08-18,81.38623046875
517510,IBM,2004-08-19,81.15679168701172
517511,IBM,2004-08-20,81.5009536743164
517512,IBM,2004-08-23,80.9273452758789
517513,IBM,2004-08-24,80.98470306396484
517514,IBM,2004-08-25,81.32887268066406
517515,IBM,2004-08-26,80.96558380126953
517516,IBM,2004-08-27,81.20458984375
517517,IBM,2004-08-30,80.68833923339844
517518,IBM,2004-08-31,80.96558380126953
517519,IBM,2004-09-01,80.51625061035156
517520,IBM,2004-09-02,80.85086059570312
517521,IBM,2004-09-03,80.67877960205078
517522,IBM,2004-09-07,81.23326873779297
517523,IBM,2004-09-08,82.0841293334961
517524,IBM,2004-09-09,82.63862609863281
517525,IBM,2004-09-10,82.94454956054688
517526,IBM,2004-09-13,82.6864242553711
517527,IBM,2004-09-14,82.90631103515625
517528,IBM,2004-09-15,82.57170104980469
517529,IBM,2004-09-16,82.33269500732422
517530,IBM,2004-09-17,81.96940612792969
517531,IBM,2004-09-20,81.93116760253906
517532,IBM,2004-09-21,81.95028686523438
517533,IBM,2004-09-22,80.602294921875
517534,IBM,2004-09-23,80.19120788574219
517535,IBM,2004-09-24,80.7170181274414
517536,IBM,2004-09-27,80.45889282226562
517537,IBM,2004-09-28,80.76481628417969
517538,IBM,2004-09-29,81.24282836914062
517539,IBM,2004-09-30,81.96940612792969
517540,IBM,2004-10-01,82.90631103515625
517541,IBM,2004-10-04,83.32695770263672
517542,IBM,2004-10-05,83.47992706298828
517543,IBM,2004-10-06,84.16825866699219
517544,IBM,2004-10-07,83.57552337646484
517545,IBM,2004-10-08,82.8967514038086
517546,IBM,2004-10-11,82.82026672363281
517547,IBM,2004-10-12,82.21797180175781
517548,IBM,2004-10-13,81.24282836914062
517549,IBM,2004-10-14,81.05162811279297
517550,IBM,2004-10-15,81.11854553222656
517551,IBM,2004-10-18,82.14149475097656
517552,IBM,2004-10-19,85.43977355957031
517553,IBM,2004-10-20,84.91395568847656
517554,IBM,2004-10-21,84.22562408447266
517555,IBM,2004-10-22,83.54684448242188
517556,IBM,2004-10-25,84.54110717773438
517557,IBM,2004-10-26,85.08604431152344
517558,IBM,2004-10-27,86.04206848144531
517559,IBM,2004-10-28,85.56405639648438
517560,IBM,2004-10-29,85.80306243896484
517561,IBM,2004-11-01,86.14722442626953
517562,IBM,2004-11-02,86.49139404296875
517563,IBM,2004-11-03,87.18929290771484
517564,IBM,2004-11-04,88.31739807128906
517565,IBM,2004-11-05,89.17781829833984
517566,IBM,2004-11-08,89.26386260986328
517567,IBM,2004-11-09,89.26386260986328
517568,IBM,2004-11-10,89.4933090209961
517569,IBM,2004-11-11,90.62141418457033
517570,IBM,2004-11-12,91.12810516357422
517571,IBM,2004-11-15,91.70172119140624
517572,IBM,2004-11-16,90.7170181274414
517573,IBM,2004-11-17,91.26194763183594
517574,IBM,2004-11-18,90.91778564453124
517575,IBM,2004-11-19,90.2963638305664
517576,IBM,2004-11-22,90.9273452758789
517577,IBM,2004-11-23,91.0898666381836
517578,IBM,2004-11-24,91.26194763183594
517579,IBM,2004-11-26,90.55449676513672
517580,IBM,2004-11-29,91.3001937866211
517581,IBM,2004-11-30,90.0956039428711
517582,IBM,2004-12-01,91.66348266601562
517583,IBM,2004-12-02,91.54875946044922
517584,IBM,2004-12-03,92.81070709228516
517585,IBM,2004-12-06,93.37476348876952
517586,IBM,2004-12-07,91.8738021850586
517587,IBM,2004-12-08,92.39962005615234
517588,IBM,2004-12-09,93.22179412841795
517589,IBM,2004-12-10,92.41873931884766
517590,IBM,2004-12-13,92.20841217041016
517591,IBM,2004-12-14,93.03059387207033
517592,IBM,2004-12-15,93.04971313476562
517593,IBM,2004-12-16,93.16443634033205
517594,IBM,2004-12-17,91.96940612792967
517595,IBM,2004-12-20,92.30401611328124
517596,IBM,2004-12-21,92.75334930419922
517597,IBM,2004-12-22,93.31739807128906
517598,IBM,2004-12-23,93.4225616455078
517599,IBM,2004-12-27,93.21223449707033
517600,IBM,2004-12-28,93.97705841064452
517601,IBM,2004-12-29,93.86233520507812
517602,IBM,2004-12-30,93.97705841064452
517603,IBM,2004-12-31,94.24474334716795
517604,IBM,2005-01-03,93.45124053955078
517605,IBM,2005-01-04,92.44741821289062
517606,IBM,2005-01-05,92.25621032714844
517607,IBM,2005-01-06,91.96940612792967
517608,IBM,2005-01-07,91.56787872314452
517609,IBM,2005-01-10,91.47227478027344
517610,IBM,2005-01-11,90.82218170166016
517611,IBM,2005-01-12,91.02294158935548
517612,IBM,2005-01-13,90.2963638305664
517613,IBM,2005-01-14,89.96176147460938
517614,IBM,2005-01-18,90.72657775878906
517615,IBM,2005-01-19,89.0057373046875
517616,IBM,2005-01-20,88.9101333618164
517617,IBM,2005-01-21,88.31739807128906
517618,IBM,2005-01-24,87.75334930419922
517619,IBM,2005-01-25,88.13575744628906
517620,IBM,2005-01-26,87.90631103515625
517621,IBM,2005-01-27,87.93498992919922
517622,IBM,2005-01-28,88.80496978759766
517623,IBM,2005-01-31,89.31166076660156
517624,IBM,2005-02-01,89.73231506347656
517625,IBM,2005-02-02,90.15296173095705
517626,IBM,2005-02-03,89.42638397216797
517627,IBM,2005-02-04,90.35372924804688
517628,IBM,2005-02-07,90.3728485107422
517629,IBM,2005-02-08,89.99044036865234
517630,IBM,2005-02-09,88.62332916259766
517631,IBM,2005-02-10,88.6806869506836
517632,IBM,2005-02-11,89.19693756103516
517633,IBM,2005-02-14,89.45507049560547
517634,IBM,2005-02-15,90.181640625
517635,IBM,2005-02-16,90.45889282226562
517636,IBM,2005-02-17,89.62715148925781
517637,IBM,2005-02-18,89.16825866699219
517638,IBM,2005-02-22,88.26004028320312
517639,IBM,2005-02-23,88.04971313476562
517640,IBM,2005-02-24,88.56596374511719
517641,IBM,2005-02-25,88.71892547607422
517642,IBM,2005-02-28,88.50860595703125
517643,IBM,2005-03-01,89.19693756103516
517644,IBM,2005-03-02,88.83364868164062
517645,IBM,2005-03-03,88.34607696533203
517646,IBM,2005-03-04,88.3078384399414
517647,IBM,2005-03-07,87.57170104980469
517648,IBM,2005-03-08,88.0783920288086
517649,IBM,2005-03-09,88.2887191772461
517650,IBM,2005-03-10,88.34607696533203
517651,IBM,2005-03-11,87.48565673828125
517652,IBM,2005-03-14,87.85850524902344
517653,IBM,2005-03-15,87.36137390136719
517654,IBM,2005-03-16,86.66348266601562
517655,IBM,2005-03-17,85.90821838378906
517656,IBM,2005-03-18,85.35372924804688
517657,IBM,2005-03-21,85.57361602783203
517658,IBM,2005-03-22,85.56405639648438
517659,IBM,2005-03-23,86.53919982910156
517660,IBM,2005-03-24,86.7112808227539
517661,IBM,2005-03-28,87.03633117675781
517662,IBM,2005-03-29,86.61567687988281
517663,IBM,2005-03-30,86.6921615600586
517664,IBM,2005-03-31,87.36137390136719
517665,IBM,2005-04-01,86.46271514892578
517666,IBM,2005-04-04,86.34799194335938
517667,IBM,2005-04-05,85.63097381591797
517668,IBM,2005-04-06,85.08604431152344
517669,IBM,2005-04-07,84.55066680908203
517670,IBM,2005-04-08,83.74761199951172
517671,IBM,2005-04-11,82.4091796875
517672,IBM,2005-04-12,81.97896575927734
517673,IBM,2005-04-13,80.85086059570312
517674,IBM,2005-04-14,79.96176147460938
517675,IBM,2005-04-15,73.32695770263672
517676,IBM,2005-04-18,73.27915954589844
517677,IBM,2005-04-19,72.16061401367188
517678,IBM,2005-04-20,68.84320831298828
517679,IBM,2005-04-21,70.77437591552734
517680,IBM,2005-04-22,70.94646453857422
517681,IBM,2005-04-25,71.32887268066406
517682,IBM,2005-04-26,72.11280822753906
517683,IBM,2005-04-27,73.66156768798828
517684,IBM,2005-04-28,72.57170104980469
517685,IBM,2005-04-29,73.02103424072266
517686,IBM,2005-05-02,73.14531707763672
517687,IBM,2005-05-03,73.1070785522461
517688,IBM,2005-05-04,73.69024658203125
517689,IBM,2005-05-05,72.17973327636719
517690,IBM,2005-05-06,71.95028686523438
517691,IBM,2005-05-09,71.68260192871094
517692,IBM,2005-05-10,70.07648468017578
517693,IBM,2005-05-11,70.05735778808594
517694,IBM,2005-05-12,69.42638397216797
517695,IBM,2005-05-13,69.94264221191406
517696,IBM,2005-05-16,71.07074737548828
517697,IBM,2005-05-17,71.02294158935547
517698,IBM,2005-05-18,73.00191497802734
517699,IBM,2005-05-19,73.76673126220703
517700,IBM,2005-05-20,73.04971313476562
517701,IBM,2005-05-23,73.14531707763672
517702,IBM,2005-05-24,72.4760971069336
517703,IBM,2005-05-25,72.65774536132812
517704,IBM,2005-05-26,73.74761199951172
517705,IBM,2005-05-27,73.70936584472656
517706,IBM,2005-05-31,72.22753143310547
517707,IBM,2005-06-01,73.46080017089844
517708,IBM,2005-06-02,73.94837188720703
517709,IBM,2005-06-03,72.45697784423828
517710,IBM,2005-06-06,71.70172119140625
517711,IBM,2005-06-07,71.73995971679688
517712,IBM,2005-06-08,71.51051330566406
517713,IBM,2005-06-09,71.63479614257812
517714,IBM,2005-06-10,71.4818344116211
517715,IBM,2005-06-13,71.74951934814453
517716,IBM,2005-06-14,71.5965576171875
517717,IBM,2005-06-15,72.94454956054688
517718,IBM,2005-06-16,73.66156768798828
517719,IBM,2005-06-17,73.03059387207031
517720,IBM,2005-06-20,73.18355560302734
517721,IBM,2005-06-21,73.04971313476562
517722,IBM,2005-06-22,73.83364868164062
517723,IBM,2005-06-23,72.09368896484375
517724,IBM,2005-06-24,70.75525665283203
517725,IBM,2005-06-27,70.63097381591797
517726,IBM,2005-06-28,71.988525390625
517727,IBM,2005-06-29,71.44359588623047
517728,IBM,2005-06-30,70.93690490722656
517729,IBM,2005-07-01,71.38623046875
517730,IBM,2005-07-05,71.5009536743164
517731,IBM,2005-07-06,72.4760971069336
517732,IBM,2005-07-07,73.97705841064453
517733,IBM,2005-07-08,75.8126220703125
517734,IBM,2005-07-11,75.4875717163086
517735,IBM,2005-07-12,76.52007293701172
517736,IBM,2005-07-13,77.86807250976562
517737,IBM,2005-07-14,78.79541015625
517738,IBM,2005-07-15,78.75717163085938
517739,IBM,2005-07-18,78.21223449707031
517740,IBM,2005-07-19,80.01911926269531
517741,IBM,2005-07-20,80.8795394897461
517742,IBM,2005-07-21,80.68833923339844
517743,IBM,2005-07-22,80.72657775878906
517744,IBM,2005-07-25,80.49713134765625
517745,IBM,2005-07-26,80.42064666748047
517746,IBM,2005-07-27,80.181640625
517747,IBM,2005-07-28,80.1147232055664
517748,IBM,2005-07-29,79.7896728515625
517749,IBM,2005-08-01,79.76099395751953
517750,IBM,2005-08-02,79.64627075195312
517751,IBM,2005-08-03,80.36328887939453
517752,IBM,2005-08-04,79.46463012695312
517753,IBM,2005-08-05,79.69407653808594
517754,IBM,2005-08-08,79.69407653808594
517755,IBM,2005-08-09,79.82791900634766
517756,IBM,2005-08-10,78.41300201416016
517757,IBM,2005-08-11,79.02485656738281
517758,IBM,2005-08-12,78.57552337646484
517759,IBM,2005-08-15,78.87189483642578
517760,IBM,2005-08-16,77.72466278076172
517761,IBM,2005-08-17,77.72466278076172
517762,IBM,2005-08-18,77.58126068115234
517763,IBM,2005-08-19,79.1204605102539
517764,IBM,2005-08-22,78.96749877929688
517765,IBM,2005-08-23,78.42256164550781
517766,IBM,2005-08-24,77.74378967285156
517767,IBM,2005-08-25,77.53346252441406
517768,IBM,2005-08-26,76.84512329101562
517769,IBM,2005-08-29,77.76290893554688
517770,IBM,2005-08-30,76.99808502197266
517771,IBM,2005-08-31,77.07456970214844
517772,IBM,2005-09-01,76.04206848144531
517773,IBM,2005-09-02,75.96558380126953
517774,IBM,2005-09-06,77.45697784423828
517775,IBM,2005-09-07,77.41873931884766
517776,IBM,2005-09-08,77.24665069580078
517777,IBM,2005-09-09,77.85850524902344
517778,IBM,2005-09-12,77.8967514038086
517779,IBM,2005-09-13,77.1988525390625
517780,IBM,2005-09-14,76.94072723388672
517781,IBM,2005-09-15,76.49139404296875
517782,IBM,2005-09-16,76.79732513427734
517783,IBM,2005-09-19,75.93690490722656
517784,IBM,2005-09-20,75.23900604248047
517785,IBM,2005-09-21,74.14913940429688
517786,IBM,2005-09-22,74.77055358886719
517787,IBM,2005-09-23,74.56979370117188
517788,IBM,2005-09-26,74.0057373046875
517789,IBM,2005-09-27,74.56022644042969
517790,IBM,2005-09-28,76.00382232666016
517791,IBM,2005-09-29,76.82600402832031
517792,IBM,2005-09-30,76.6921615600586
517793,IBM,2005-10-03,76.91204833984375
517794,IBM,2005-10-04,76.58699798583984
517795,IBM,2005-10-05,76.30975341796875
517796,IBM,2005-10-06,76.19503021240234
517797,IBM,2005-10-07,76.95984649658203
517798,IBM,2005-10-10,77.67686462402344
517799,IBM,2005-10-11,79.53154754638672
517800,IBM,2005-10-12,78.57552337646484
517801,IBM,2005-10-13,78.5850830078125
517802,IBM,2005-10-14,78.7284927368164
517803,IBM,2005-10-17,78.95793151855469
517804,IBM,2005-10-18,79.80879211425781
517805,IBM,2005-10-19,80.46845245361328
517806,IBM,2005-10-20,79.5124282836914
517807,IBM,2005-10-21,79.66539001464844
517808,IBM,2005-10-24,79.79923248291016
517809,IBM,2005-10-25,79.69407653808594
517810,IBM,2005-10-26,79.24474334716797
517811,IBM,2005-10-27,78.69024658203125
517812,IBM,2005-10-28,77.83938598632812
517813,IBM,2005-10-31,78.27915954589844
517814,IBM,2005-11-01,78.00191497802734
517815,IBM,2005-11-02,77.4952163696289
517816,IBM,2005-11-03,79.22562408447266
517817,IBM,2005-11-04,79.34990692138672
517818,IBM,2005-11-07,79.93307495117188
517819,IBM,2005-11-08,79.4933090209961
517820,IBM,2005-11-09,79.19693756103516
517821,IBM,2005-11-10,80.2963638305664
517822,IBM,2005-11-11,80.83174133300781
517823,IBM,2005-11-14,80.65009307861328
517824,IBM,2005-11-15,81.76863861083984
517825,IBM,2005-11-16,82.73422241210938
517826,IBM,2005-11-17,83.06883239746094
517827,IBM,2005-11-18,83.9101333618164
517828,IBM,2005-11-21,83.45124053955078
517829,IBM,2005-11-22,84.1204605102539
517830,IBM,2005-11-23,84.89483642578125
517831,IBM,2005-11-25,84.89483642578125
517832,IBM,2005-11-28,85.19120788574219
517833,IBM,2005-11-29,85.181640625
517834,IBM,2005-11-30,84.99044036865234
517835,IBM,2005-12-01,85.28680419921875
517836,IBM,2005-12-02,84.75143432617188
517837,IBM,2005-12-05,84.54110717773438
517838,IBM,2005-12-06,85.21988677978516
517839,IBM,2005-12-07,84.818359375
517840,IBM,2005-12-08,83.65200805664062
517841,IBM,2005-12-09,83.14531707763672
517842,IBM,2005-12-12,82.17973327636719
517843,IBM,2005-12-13,80.02867889404297
517844,IBM,2005-12-14,79.47418975830078
517845,IBM,2005-12-15,79.85659790039062
517846,IBM,2005-12-16,79.7036361694336
517847,IBM,2005-12-19,79.1204605102539
517848,IBM,2005-12-20,78.85277557373047
517849,IBM,2005-12-21,79.46463012695312
517850,IBM,2005-12-22,79.56022644042969
517851,IBM,2005-12-23,79.80879211425781
517852,IBM,2005-12-27,79.34034729003906
517853,IBM,2005-12-28,79.38814544677734
517854,IBM,2005-12-29,78.77629089355469
517855,IBM,2005-12-30,78.5850830078125
517856,IBM,2006-01-03,78.45124053955078
517857,IBM,2006-01-04,78.34607696533203
517858,IBM,2006-01-05,78.87189483642578
517859,IBM,2006-01-06,81.21414947509766
517860,IBM,2006-01-09,80.04779815673828
517861,IBM,2006-01-10,80.37284851074219
517862,IBM,2006-01-11,80.46845245361328
517863,IBM,2006-01-12,79.89483642578125
517864,IBM,2006-01-13,79.5124282836914
517865,IBM,2006-01-17,79.34990692138672
517866,IBM,2006-01-18,80.1147232055664
517867,IBM,2006-01-19,79.43594360351562
517868,IBM,2006-01-20,77.78202819824219
517869,IBM,2006-01-23,77.82982635498047
517870,IBM,2006-01-24,77.2944564819336
517871,IBM,2006-01-25,77.35181427001953
517872,IBM,2006-01-26,77.17017364501953
517873,IBM,2006-01-27,77.45697784423828
517874,IBM,2006-01-30,78.04015350341797
517875,IBM,2006-01-31,77.72466278076172
517876,IBM,2006-02-01,78.33651733398438
517877,IBM,2006-02-02,77.65774536132812
517878,IBM,2006-02-03,76.45315551757812
517879,IBM,2006-02-06,76.01338195800781
517880,IBM,2006-02-07,76.33843231201172
517881,IBM,2006-02-08,77.24665069580078
517882,IBM,2006-02-09,76.86424255371094
517883,IBM,2006-02-10,77.75334930419922
517884,IBM,2006-02-13,76.9024887084961
517885,IBM,2006-02-14,77.5239028930664
517886,IBM,2006-02-15,77.2944564819336
517887,IBM,2006-02-16,77.35181427001953
517888,IBM,2006-02-17,77.16061401367188
517889,IBM,2006-02-21,76.95984649658203
517890,IBM,2006-02-22,77.77246856689453
517891,IBM,2006-02-23,76.67304229736328
517892,IBM,2006-02-24,76.57743835449219
517893,IBM,2006-02-27,77.0841293334961
517894,IBM,2006-02-28,76.7112808227539
517895,IBM,2006-03-01,76.38623046875
517896,IBM,2006-03-02,76.42447662353516
517897,IBM,2006-03-03,76.44359588623047
517898,IBM,2006-03-06,76.4818344116211
517899,IBM,2006-03-07,76.75907897949219
517900,IBM,2006-03-08,77.57170104980469
517901,IBM,2006-03-09,77.45697784423828
517902,IBM,2006-03-10,77.98279571533203
517903,IBM,2006-03-13,78.32695770263672
517904,IBM,2006-03-14,79.23518371582031
517905,IBM,2006-03-15,79.71319580078125
517906,IBM,2006-03-16,79.22562408447266
517907,IBM,2006-03-17,79.63671112060547
517908,IBM,2006-03-20,79.9043960571289
517909,IBM,2006-03-21,80.12428283691406
517910,IBM,2006-03-22,80.73613739013672
517911,IBM,2006-03-23,79.54110717773438
517912,IBM,2006-03-24,79.69407653808594
517913,IBM,2006-03-27,79.42638397216797
517914,IBM,2006-03-28,78.80496978759766
517915,IBM,2006-03-29,79.47418975830078
517916,IBM,2006-03-30,79.54110717773438
517917,IBM,2006-03-31,78.84320831298828
517918,IBM,2006-04-03,79.40726470947266
517919,IBM,2006-04-04,79.78011322021484
517920,IBM,2006-04-05,80.46845245361328
517921,IBM,2006-04-06,80.12428283691406
517922,IBM,2006-04-07,78.85277557373047
517923,IBM,2006-04-10,78.48948669433594
517924,IBM,2006-04-11,77.5908203125
517925,IBM,2006-04-12,77.1988525390625
517926,IBM,2006-04-13,78.37476348876953
517927,IBM,2006-04-17,78.04971313476562
517928,IBM,2006-04-18,79.64627075195312
517929,IBM,2006-04-19,78.26004028320312
517930,IBM,2006-04-20,78.41300201416016
517931,IBM,2006-04-21,78.06883239746094
517932,IBM,2006-04-24,78.4990463256836
517933,IBM,2006-04-25,79.03441619873047
517934,IBM,2006-04-26,79.68450927734375
517935,IBM,2006-04-27,80.19120788574219
517936,IBM,2006-04-28,78.71892547607422
517937,IBM,2006-05-01,78.61376953125
517938,IBM,2006-05-02,78.79541015625
517939,IBM,2006-05-03,79.06309509277344
517940,IBM,2006-05-04,78.80496978759766
517941,IBM,2006-05-05,79.61759185791016
517942,IBM,2006-05-08,79.24474334716797
517943,IBM,2006-05-09,79.56979370117188
517944,IBM,2006-05-10,79.25430297851562
517945,IBM,2006-05-11,78.83364868164062
517946,IBM,2006-05-12,78.76673126220703
517947,IBM,2006-05-15,79.24474334716797
517948,IBM,2006-05-16,78.54684448242188
517949,IBM,2006-05-17,77.69598388671875
517950,IBM,2006-05-18,77.11280822753906
517951,IBM,2006-05-19,76.74951934814453
517952,IBM,2006-05-22,76.5009536743164
517953,IBM,2006-05-23,76.3193130493164
517954,IBM,2006-05-24,76.2715072631836
517955,IBM,2006-05-25,76.61567687988281
517956,IBM,2006-05-26,77.1988525390625
517957,IBM,2006-05-30,76.63479614257812
517958,IBM,2006-05-31,76.38623046875
517959,IBM,2006-06-01,77.14149475097656
517960,IBM,2006-06-02,76.02294158935547
517961,IBM,2006-06-05,75.58317565917969
517962,IBM,2006-06-06,76.25238800048828
517963,IBM,2006-06-07,75.6692123413086
517964,IBM,2006-06-08,73.64244842529297
517965,IBM,2006-06-09,74.216064453125
517966,IBM,2006-06-12,73.63288879394531
517967,IBM,2006-06-13,73.54684448242188
517968,IBM,2006-06-14,74.29254150390625
517969,IBM,2006-06-15,75.10516357421875
517970,IBM,2006-06-16,74.52198791503906
517971,IBM,2006-06-19,74.25430297851562
517972,IBM,2006-06-20,74.56022644042969
517973,IBM,2006-06-21,74.85659790039062
517974,IBM,2006-06-22,73.79541015625
517975,IBM,2006-06-23,73.70936584472656
517976,IBM,2006-06-26,73.75717163085938
517977,IBM,2006-06-27,73.26004028320312
517978,IBM,2006-06-28,73.193115234375
517979,IBM,2006-06-29,74.17781829833984
517980,IBM,2006-06-30,73.44168090820312
517981,IBM,2006-07-03,74.58891296386719
517982,IBM,2006-07-05,74.34990692138672
517983,IBM,2006-07-06,74.65583038330078
517984,IBM,2006-07-07,73.05927276611328
517985,IBM,2006-07-10,73.29827880859375
517986,IBM,2006-07-11,73.1070785522461
517987,IBM,2006-07-12,72.16061401367188
517988,IBM,2006-07-13,70.97514343261719
517989,IBM,2006-07-14,70.33460998535156
517990,IBM,2006-07-17,70.45889282226562
517991,IBM,2006-07-18,70.9942626953125
517992,IBM,2006-07-19,72.72466278076172
517993,IBM,2006-07-20,72.16061401367188
517994,IBM,2006-07-21,71.56787872314453
517995,IBM,2006-07-24,72.64818572998047
517996,IBM,2006-07-25,72.55258178710938
517997,IBM,2006-07-26,72.4952163696289
517998,IBM,2006-07-27,72.8011474609375
517999,IBM,2006-07-28,73.57552337646484
518000,IBM,2006-07-31,74.0057373046875
518001,IBM,2006-08-01,72.79158782958984
518002,IBM,2006-08-02,72.96366882324219
518003,IBM,2006-08-03,72.97322845458984
518004,IBM,2006-08-04,72.57170104980469
518005,IBM,2006-08-07,72.1988525390625
518006,IBM,2006-08-08,72.01720428466797
518007,IBM,2006-08-09,72.07456970214844
518008,IBM,2006-08-10,72.4091796875
518009,IBM,2006-08-11,72.16061401367188
518010,IBM,2006-08-14,73.3078384399414
518011,IBM,2006-08-15,73.69024658203125
518012,IBM,2006-08-16,75.61185455322266
518013,IBM,2006-08-17,75.8795394897461
518014,IBM,2006-08-18,76.38623046875
518015,IBM,2006-08-21,75.79350280761719
518016,IBM,2006-08-22,75.47801208496094
518017,IBM,2006-08-23,75.2103271484375
518018,IBM,2006-08-24,75.88909912109375
518019,IBM,2006-08-25,76.36711120605469
518020,IBM,2006-08-28,76.78776550292969
518021,IBM,2006-08-29,77.82026672363281
518022,IBM,2006-08-30,77.64818572998047
518023,IBM,2006-08-31,77.4091796875
518024,IBM,2006-09-01,77.82982635498047
518025,IBM,2006-09-05,77.2944564819336
518026,IBM,2006-09-06,76.74951934814453
518027,IBM,2006-09-07,75.90821838378906
518028,IBM,2006-09-08,77.11280822753906
518029,IBM,2006-09-11,77.37093353271484
518030,IBM,2006-09-12,78.66156768798828
518031,IBM,2006-09-13,78.59464263916016
518032,IBM,2006-09-14,78.84320831298828
518033,IBM,2006-09-15,79.29254150390625
518034,IBM,2006-09-18,78.62332916259766
518035,IBM,2006-09-19,78.26959991455078
518036,IBM,2006-09-20,79.75143432617188
518037,IBM,2006-09-21,78.02103424072266
518038,IBM,2006-09-22,77.63862609863281
518039,IBM,2006-09-25,78.39388275146484
518040,IBM,2006-09-26,78.87189483642578
518041,IBM,2006-09-27,78.47992706298828
518042,IBM,2006-09-28,78.38432312011719
518043,IBM,2006-09-29,78.33651733398438
518044,IBM,2006-10-02,78.26959991455078
518045,IBM,2006-10-03,78.05927276611328
518046,IBM,2006-10-04,79.44550323486328
518047,IBM,2006-10-05,79.27342224121094
518048,IBM,2006-10-06,79.48374938964844
518049,IBM,2006-10-09,80.30592346191406
518050,IBM,2006-10-10,80.4875717163086
518051,IBM,2006-10-11,80.4875717163086
518052,IBM,2006-10-12,80.97514343261719
518053,IBM,2006-10-13,82.2944564819336
518054,IBM,2006-10-16,82.8967514038086
518055,IBM,2006-10-17,83.1261978149414
518056,IBM,2006-10-18,85.86997985839844
518057,IBM,2006-10-19,85.90821838378906
518058,IBM,2006-10-20,86.5009536743164
518059,IBM,2006-10-23,87.53346252441406
518060,IBM,2006-10-24,87.46653747558594
518061,IBM,2006-10-25,87.79158782958984
518062,IBM,2006-10-26,87.51434326171875
518063,IBM,2006-10-27,86.76863861083984
518064,IBM,2006-10-30,87.4760971069336
518065,IBM,2006-10-31,88.26959991455078
518066,IBM,2006-11-01,87.76290893554688
518067,IBM,2006-11-02,87.64818572998047
518068,IBM,2006-11-03,87.39006042480469
518069,IBM,2006-11-06,88.52772521972656
518070,IBM,2006-11-07,88.67112731933594
518071,IBM,2006-11-08,88.5181655883789
518072,IBM,2006-11-09,88.35564422607422
518073,IBM,2006-11-10,87.72466278076172
518074,IBM,2006-11-13,88.02103424072266
518075,IBM,2006-11-14,89.1873779296875
518076,IBM,2006-11-15,89.01529693603516
518077,IBM,2006-11-16,89.35946655273438
518078,IBM,2006-11-17,89.68450927734375
518079,IBM,2006-11-20,89.14913940429688
518080,IBM,2006-11-21,88.98661804199219
518081,IBM,2006-11-22,89.40726470947266
518082,IBM,2006-11-24,89.24474334716797
518083,IBM,2006-11-27,87.42829895019531
518084,IBM,2006-11-28,87.33269500732422
518085,IBM,2006-11-29,87.4952163696289
518086,IBM,2006-11-30,87.87763214111328
518087,IBM,2006-12-01,87.23709106445312
518088,IBM,2006-12-04,89.397705078125
518089,IBM,2006-12-05,90.3250503540039
518090,IBM,2006-12-06,89.98088073730469
518091,IBM,2006-12-07,90.08604431152344
518092,IBM,2006-12-08,89.73231506347656
518093,IBM,2006-12-11,89.52198791503906
518094,IBM,2006-12-12,89.98088073730469
518095,IBM,2006-12-13,90.602294921875
518096,IBM,2006-12-14,91.16635131835938
518097,IBM,2006-12-15,91.1089859008789
518098,IBM,2006-12-18,91.24282836914062
518099,IBM,2006-12-19,91.77820587158205
518100,IBM,2006-12-20,91.77820587158205
518101,IBM,2006-12-21,91.6921615600586
518102,IBM,2006-12-22,91.06118774414062
518103,IBM,2006-12-26,91.45315551757812
518104,IBM,2006-12-27,92.92543029785156
518105,IBM,2006-12-28,92.7055435180664
518106,IBM,2006-12-29,92.87763214111328
518107,IBM,2007-01-03,92.99235534667967
518108,IBM,2007-01-04,93.9866180419922
518109,IBM,2007-01-05,93.13575744628906
518110,IBM,2007-01-08,94.55066680908205
518111,IBM,2007-01-09,95.6692123413086
518112,IBM,2007-01-10,94.54110717773438
518113,IBM,2007-01-11,94.31166076660156
518114,IBM,2007-01-12,94.97132110595705
518115,IBM,2007-01-16,96.38623046875
518116,IBM,2007-01-17,95.62141418457033
518117,IBM,2007-01-18,95.07648468017578
518118,IBM,2007-01-19,91.94072723388672
518119,IBM,2007-01-22,92.83938598632812
518120,IBM,2007-01-23,92.81070709228516
518121,IBM,2007-01-24,93.11663818359376
518122,IBM,2007-01-25,93.22179412841795
518123,IBM,2007-01-26,93.16443634033205
518124,IBM,2007-01-29,94.2064971923828
518125,IBM,2007-01-30,95.0
518126,IBM,2007-01-31,94.7896728515625
518127,IBM,2007-02-01,94.64627075195312
518128,IBM,2007-02-02,94.8087921142578
518129,IBM,2007-02-05,95.96558380126952
518130,IBM,2007-02-06,95.45889282226562
518131,IBM,2007-02-07,95.16252136230467
518132,IBM,2007-02-08,95.23900604248048
518133,IBM,2007-02-09,94.216064453125
518134,IBM,2007-02-12,94.24474334716795
518135,IBM,2007-02-13,93.96749877929688
518136,IBM,2007-02-14,94.83747863769533
518137,IBM,2007-02-15,94.56979370117188
518138,IBM,2007-02-16,94.63671112060548
518139,IBM,2007-02-20,94.98088073730467
518140,IBM,2007-02-21,94.73231506347656
518141,IBM,2007-02-22,94.1682586669922
518142,IBM,2007-02-23,93.43212127685548
518143,IBM,2007-02-26,92.64818572998048
518144,IBM,2007-02-27,89.82791900634766
518145,IBM,2007-02-28,88.85277557373047
518146,IBM,2007-03-01,88.21223449707031
518147,IBM,2007-03-02,86.9024887084961
518148,IBM,2007-03-05,87.77246856689453
518149,IBM,2007-03-06,89.6749496459961
518150,IBM,2007-03-07,89.80879211425781
518151,IBM,2007-03-08,88.9101333618164
518152,IBM,2007-03-09,89.17781829833984
518153,IBM,2007-03-12,89.97132110595703
518154,IBM,2007-03-13,88.63288879394531
518155,IBM,2007-03-14,89.63671112060547
518156,IBM,2007-03-15,89.34034729003906
518157,IBM,2007-03-16,89.14913940429688
518158,IBM,2007-03-19,89.85659790039062
518159,IBM,2007-03-20,90.34416961669922
518160,IBM,2007-03-21,91.16635131835938
518161,IBM,2007-03-22,91.00382232666016
518162,IBM,2007-03-23,90.85086059570312
518163,IBM,2007-03-26,90.82218170166016
518164,IBM,2007-03-27,90.56405639648438
518165,IBM,2007-03-28,90.1147232055664
518166,IBM,2007-03-29,90.4110870361328
518167,IBM,2007-03-30,90.1147232055664
518168,IBM,2007-04-02,91.02294158935548
518169,IBM,2007-04-03,91.8738021850586
518170,IBM,2007-04-04,91.97896575927734
518171,IBM,2007-04-05,92.27533721923828
518172,IBM,2007-04-09,92.37093353271484
518173,IBM,2007-04-10,92.2179718017578
518174,IBM,2007-04-11,90.9751434326172
518175,IBM,2007-04-12,91.46271514892578
518176,IBM,2007-04-13,90.75525665283205
518177,IBM,2007-04-16,91.95028686523438
518178,IBM,2007-04-17,92.84894561767578
518179,IBM,2007-04-18,90.63097381591795
518180,IBM,2007-04-19,90.14340209960938
518181,IBM,2007-04-20,90.42064666748048
518182,IBM,2007-04-23,91.02294158935548
518183,IBM,2007-04-24,94.15869903564452
518184,IBM,2007-04-25,96.99808502197266
518185,IBM,2007-04-26,96.46271514892578
518186,IBM,2007-04-27,96.72084045410156
518187,IBM,2007-04-30,97.71510314941406
518188,IBM,2007-05-01,98.63288879394533
518189,IBM,2007-05-02,97.72466278076172
518190,IBM,2007-05-03,98.27915954589844
518191,IBM,2007-05-04,98.43212127685548
518192,IBM,2007-05-07,98.62332916259766
518193,IBM,2007-05-08,98.74761199951172
518194,IBM,2007-05-09,99.7896728515625
518195,IBM,2007-05-10,100.07648468017578
518196,IBM,2007-05-11,101.3193130493164
518197,IBM,2007-05-14,100.9273452758789
518198,IBM,2007-05-15,100.21988677978516
518199,IBM,2007-05-16,101.21414947509766
518200,IBM,2007-05-17,100.67877960205078
518201,IBM,2007-05-18,103.2409210205078
518202,IBM,2007-05-21,102.33269500732422
518203,IBM,2007-05-22,102.00764465332033
518204,IBM,2007-05-23,100.93690490722656
518205,IBM,2007-05-24,99.37858581542967
518206,IBM,2007-05-25,100.55449676513672
518207,IBM,2007-05-29,101.25238800048828
518208,IBM,2007-05-30,102.22753143310548
518209,IBM,2007-05-31,101.91204833984376
518210,IBM,2007-06-01,101.85468292236328
518211,IBM,2007-06-04,101.55831909179688
518212,IBM,2007-06-05,101.18547058105467
518213,IBM,2007-06-06,97.90631103515624
518214,IBM,2007-06-07,97.32313537597656
518215,IBM,2007-06-08,98.53728485107422
518216,IBM,2007-06-11,98.6806869506836
518217,IBM,2007-06-12,97.83938598632812
518218,IBM,2007-06-13,98.5850830078125
518219,IBM,2007-06-14,99.2829818725586
518220,IBM,2007-06-15,100.46845245361328
518221,IBM,2007-06-18,100.6978988647461
518222,IBM,2007-06-19,101.81644439697266
518223,IBM,2007-06-20,101.33843231201172
518224,IBM,2007-06-21,101.91204833984376
518225,IBM,2007-06-22,99.84703826904295
518226,IBM,2007-06-25,100.47801208496094
518227,IBM,2007-06-26,100.6978988647461
518228,IBM,2007-06-27,100.7935028076172
518229,IBM,2007-06-28,101.29063415527344
518230,IBM,2007-06-29,100.62141418457033
518231,IBM,2007-07-02,100.3919677734375
518232,IBM,2007-07-03,101.8929214477539
518233,IBM,2007-07-05,103.29827880859376
518234,IBM,2007-07-06,104.23518371582033
518235,IBM,2007-07-09,104.17781829833984
518236,IBM,2007-07-10,103.85277557373048
518237,IBM,2007-07-11,104.3021011352539
518238,IBM,2007-07-12,104.47418975830078
518239,IBM,2007-07-13,103.82408905029295
518240,IBM,2007-07-16,104.83747863769533
518241,IBM,2007-07-17,105.8986587524414
518242,IBM,2007-07-18,106.19503021240234
518243,IBM,2007-07-19,110.76481628417967
518244,IBM,2007-07-20,109.76099395751952
518245,IBM,2007-07-23,111.26194763183594
518246,IBM,2007-07-24,111.06118774414062
518247,IBM,2007-07-25,112.90631103515624
518248,IBM,2007-07-26,111.40535736083984
518249,IBM,2007-07-27,110.53536987304688
518250,IBM,2007-07-30,109.48374938964844
518251,IBM,2007-07-31,105.783935546875
518252,IBM,2007-08-01,107.11280822753906
518253,IBM,2007-08-02,108.25048065185548
518254,IBM,2007-08-03,106.96940612792967
518255,IBM,2007-08-06,108.88145446777344
518256,IBM,2007-08-07,108.53728485107422
518257,IBM,2007-08-08,108.011474609375
518258,IBM,2007-08-09,105.86042022705078
518259,IBM,2007-08-10,107.6864242553711
518260,IBM,2007-08-13,107.75334930419922
518261,IBM,2007-08-14,107.12236785888672
518262,IBM,2007-08-15,106.33843231201172
518263,IBM,2007-08-16,104.86615753173828
518264,IBM,2007-08-17,106.02294158935548
518265,IBM,2007-08-20,104.41682434082033
518266,IBM,2007-08-21,104.24474334716795
518267,IBM,2007-08-22,105.16252136230467
518268,IBM,2007-08-23,106.54875946044922
518269,IBM,2007-08-24,108.26004028320312
518270,IBM,2007-08-27,108.45124053955078
518271,IBM,2007-08-28,107.07456970214844
518272,IBM,2007-08-29,109.53154754638672
518273,IBM,2007-08-30,110.2963638305664
518274,IBM,2007-08-31,111.55831909179688
518275,IBM,2007-09-04,112.99235534667967
518276,IBM,2007-09-05,112.69598388671876
518277,IBM,2007-09-06,112.44741821289062
518278,IBM,2007-09-07,110.46845245361328
518279,IBM,2007-09-10,110.70745849609376
518280,IBM,2007-09-11,112.18929290771484
518281,IBM,2007-09-12,110.8986587524414
518282,IBM,2007-09-13,110.85086059570312
518283,IBM,2007-09-14,110.06692504882812
518284,IBM,2007-09-17,109.48374938964844
518285,IBM,2007-09-18,111.5009536743164
518286,IBM,2007-09-19,111.53919982910156
518287,IBM,2007-09-20,111.72084045410156
518288,IBM,2007-09-21,111.64435577392578
518289,IBM,2007-09-24,111.13766479492188
518290,IBM,2007-09-25,111.38623046875
518291,IBM,2007-09-26,112.14149475097656
518292,IBM,2007-09-27,112.53346252441406
518293,IBM,2007-09-28,112.61949920654295
518294,IBM,2007-10-01,113.79541015625
518295,IBM,2007-10-02,113.15487670898438
518296,IBM,2007-10-03,111.28107452392578
518297,IBM,2007-10-04,110.602294921875
518298,IBM,2007-10-05,111.18547058105467
518299,IBM,2007-10-08,112.5908203125
518300,IBM,2007-10-09,113.0975112915039
518301,IBM,2007-10-10,113.4034423828125
518302,IBM,2007-10-11,112.85850524902344
518303,IBM,2007-10-12,112.62906646728516
518304,IBM,2007-10-15,112.83938598632812
518305,IBM,2007-10-16,114.34034729003906
518306,IBM,2007-10-17,110.68833923339844
518307,IBM,2007-10-18,109.75143432617188
518308,IBM,2007-10-19,107.34225463867188
518309,IBM,2007-10-22,108.3843231201172
518310,IBM,2007-10-23,109.63671112060548
518311,IBM,2007-10-24,107.98279571533205
518312,IBM,2007-10-25,107.84894561767578
518313,IBM,2007-10-26,108.7284927368164
518314,IBM,2007-10-29,109.75143432617188
518315,IBM,2007-10-30,109.1013412475586
518316,IBM,2007-10-31,111.0133819580078
518317,IBM,2007-11-01,108.65200805664062
518318,IBM,2007-11-02,109.55066680908205
518319,IBM,2007-11-05,108.41300201416016
518320,IBM,2007-11-06,108.193115234375
518321,IBM,2007-11-07,106.19503021240234
518322,IBM,2007-11-08,101.44359588623048
518323,IBM,2007-11-09,95.84130096435548
518324,IBM,2007-11-12,96.988525390625
518325,IBM,2007-11-13,100.64053344726562
518326,IBM,2007-11-14,98.8910140991211
518327,IBM,2007-11-15,99.04397583007812
518328,IBM,2007-11-16,100.181640625
518329,IBM,2007-11-19,97.72466278076172
518330,IBM,2007-11-20,98.87189483642578
518331,IBM,2007-11-21,97.72466278076172
518332,IBM,2007-11-23,99.47418975830078
518333,IBM,2007-11-26,97.48565673828124
518334,IBM,2007-11-27,99.26386260986328
518335,IBM,2007-11-28,102.64818572998048
518336,IBM,2007-11-29,102.77246856689452
518337,IBM,2007-11-30,100.55449676513672
518338,IBM,2007-12-03,101.17591094970705
518339,IBM,2007-12-04,101.94072723388672
518340,IBM,2007-12-05,103.4034423828125
518341,IBM,2007-12-06,104.87571716308594
518342,IBM,2007-12-07,104.0726547241211
518343,IBM,2007-12-10,104.57935333251952
518344,IBM,2007-12-11,102.28489685058594
518345,IBM,2007-12-12,103.6998062133789
518346,IBM,2007-12-13,103.4225616455078
518347,IBM,2007-12-14,101.11854553222656
518348,IBM,2007-12-17,99.93307495117188
518349,IBM,2007-12-18,101.63479614257812
518350,IBM,2007-12-19,102.42829895019533
518351,IBM,2007-12-20,104.05353546142578
518352,IBM,2007-12-21,106.16635131835938
518353,IBM,2007-12-24,106.73995971679688
518354,IBM,2007-12-26,106.65392303466795
518355,IBM,2007-12-27,104.78011322021484
518356,IBM,2007-12-28,105.24856567382812
518357,IBM,2007-12-31,103.34607696533205
518358,IBM,2008-01-02,100.08604431152344
518359,IBM,2008-01-03,100.28680419921876
518360,IBM,2008-01-04,96.68260192871094
518361,IBM,2008-01-07,95.65009307861328
518362,IBM,2008-01-08,93.29827880859376
518363,IBM,2008-01-09,93.9866180419922
518364,IBM,2008-01-10,95.52581024169922
518365,IBM,2008-01-11,93.37476348876952
518366,IBM,2008-01-14,98.4034423828125
518367,IBM,2008-01-15,97.35181427001952
518368,IBM,2008-01-16,97.16061401367188
518369,IBM,2008-01-17,96.65392303466795
518370,IBM,2008-01-18,98.85277557373048
518371,IBM,2008-01-22,96.76863861083984
518372,IBM,2008-01-23,101.4340362548828
518373,IBM,2008-01-24,102.20841217041016
518374,IBM,2008-01-25,99.92351531982422
518375,IBM,2008-01-28,100.36328887939452
518376,IBM,2008-01-29,101.4340362548828
518377,IBM,2008-01-30,101.00382232666016
518378,IBM,2008-01-31,102.39962005615234
518379,IBM,2008-02-01,104.2829818725586
518380,IBM,2008-02-04,103.18355560302734
518381,IBM,2008-02-05,100.40152740478516
518382,IBM,2008-02-06,99.03441619873048
518383,IBM,2008-02-07,97.83938598632812
518384,IBM,2008-02-08,98.7284927368164
518385,IBM,2008-02-11,100.51625061035156
518386,IBM,2008-02-12,101.84512329101562
518387,IBM,2008-02-13,103.65200805664062
518388,IBM,2008-02-14,101.46271514892578
518389,IBM,2008-02-15,101.49139404296876
518390,IBM,2008-02-19,100.38240814208984
518391,IBM,2008-02-20,103.1070785522461
518392,IBM,2008-02-21,102.22753143310548
518393,IBM,2008-02-22,103.31739807128906
518394,IBM,2008-02-25,105.23900604248048
518395,IBM,2008-02-26,109.34990692138672
518396,IBM,2008-02-27,111.33843231201172
518397,IBM,2008-02-28,110.17208099365234
518398,IBM,2008-02-29,108.85277557373048
518399,IBM,2008-03-03,109.2064971923828
518400,IBM,2008-03-04,110.62141418457033
518401,IBM,2008-03-05,110.31549072265624
518402,IBM,2008-03-06,107.57170104980467
518403,IBM,2008-03-07,108.92925262451172
518404,IBM,2008-03-10,108.99617767333984
518405,IBM,2008-03-11,111.36711120605467
518406,IBM,2008-03-12,111.9216079711914
518407,IBM,2008-03-13,110.8126220703125
518408,IBM,2008-03-14,110.16252136230467
518409,IBM,2008-03-17,110.46845245361328
518410,IBM,2008-03-18,113.20267486572266
518411,IBM,2008-03-19,111.79732513427734
518412,IBM,2008-03-20,113.1261978149414
518413,IBM,2008-03-24,113.82408905029295
518414,IBM,2008-03-25,112.7820281982422
518415,IBM,2008-03-26,111.76863861083984
518416,IBM,2008-03-27,110.43977355957033
518417,IBM,2008-03-28,109.53154754638672
518418,IBM,2008-03-31,110.07648468017578
518419,IBM,2008-04-01,111.36711120605467
518420,IBM,2008-04-02,109.76099395751952
518421,IBM,2008-04-03,110.91778564453124
518422,IBM,2008-04-04,110.6692123413086
518423,IBM,2008-04-07,111.19503021240234
518424,IBM,2008-04-08,111.15679168701172
518425,IBM,2008-04-09,111.63479614257812
518426,IBM,2008-04-10,113.55640411376952
518427,IBM,2008-04-11,110.8986587524414
518428,IBM,2008-04-14,112.12236785888672
518429,IBM,2008-04-15,112.01720428466795
518430,IBM,2008-04-16,115.17208099365234
518431,IBM,2008-04-17,117.66730499267578
518432,IBM,2008-04-18,118.92925262451172
518433,IBM,2008-04-21,118.88145446777344
518434,IBM,2008-04-22,118.23136138916016
518435,IBM,2008-04-23,118.16443634033205
518436,IBM,2008-04-24,118.7284927368164
518437,IBM,2008-04-25,117.66730499267578
518438,IBM,2008-04-28,116.33843231201172
518439,IBM,2008-04-29,117.44741821289062
518440,IBM,2008-04-30,115.3919677734375
518441,IBM,2008-05-01,118.17399597167967
518442,IBM,2008-05-02,117.76290893554688
518443,IBM,2008-05-05,116.66348266601562
518444,IBM,2008-05-06,117.41873931884766
518445,IBM,2008-05-07,118.6806869506836
518446,IBM,2008-05-08,119.42638397216795
518447,IBM,2008-05-09,118.60420989990234
518448,IBM,2008-05-12,119.73231506347656
518449,IBM,2008-05-13,121.0133819580078
518450,IBM,2008-05-14,121.91204833984376
518451,IBM,2008-05-15,122.81070709228516
518452,IBM,2008-05-16,122.1988525390625
518453,IBM,2008-05-19,120.9273452758789
518454,IBM,2008-05-20,119.6749496459961
518455,IBM,2008-05-21,118.18355560302734
518456,IBM,2008-05-22,119.216064453125
518457,IBM,2008-05-23,118.73805236816406
518458,IBM,2008-05-27,121.72084045410156
518459,IBM,2008-05-28,123.84320831298828
518460,IBM,2008-05-29,124.0057373046875
518461,IBM,2008-05-30,123.73805236816406
518462,IBM,2008-06-02,121.7590789794922
518463,IBM,2008-06-03,122.2179718017578
518464,IBM,2008-06-04,121.94072723388672
518465,IBM,2008-06-05,122.8202667236328
518466,IBM,2008-06-06,119.44550323486328
518467,IBM,2008-06-09,120.3250503540039
518468,IBM,2008-06-10,120.40152740478516
518469,IBM,2008-06-11,117.82982635498048
518470,IBM,2008-06-12,118.4034423828125
518471,IBM,2008-06-13,120.602294921875
518472,IBM,2008-06-16,121.13766479492188
518473,IBM,2008-06-17,119.59847259521484
518474,IBM,2008-06-18,118.6998062133789
518475,IBM,2008-06-19,119.52198791503906
518476,IBM,2008-06-20,117.34225463867188
518477,IBM,2008-06-23,118.03059387207033
518478,IBM,2008-06-24,118.03059387207033
518479,IBM,2008-06-25,119.1013412475586
518480,IBM,2008-06-26,115.80306243896484
518481,IBM,2008-06-27,114.7705535888672
518482,IBM,2008-06-30,113.31739807128906
518483,IBM,2008-07-01,114.0248565673828
518484,IBM,2008-07-02,113.86233520507812
518485,IBM,2008-07-03,114.2829818725586
518486,IBM,2008-07-07,116.15679168701172
518487,IBM,2008-07-08,118.43212127685548
518488,IBM,2008-07-09,115.10516357421876
518489,IBM,2008-07-10,117.76290893554688
518490,IBM,2008-07-11,116.74951934814452
518491,IBM,2008-07-14,116.19503021240234
518492,IBM,2008-07-15,117.7820281982422
518493,IBM,2008-07-16,120.40152740478516
518494,IBM,2008-07-17,120.95602416992188
518495,IBM,2008-07-18,124.17781829833984
518496,IBM,2008-07-21,123.00191497802734
518497,IBM,2008-07-22,124.2829818725586
518498,IBM,2008-07-23,123.82408905029295
518499,IBM,2008-07-24,124.2829818725586
518500,IBM,2008-07-25,122.87763214111328
518501,IBM,2008-07-28,120.6978988647461
518502,IBM,2008-07-29,122.04589080810548
518503,IBM,2008-07-30,123.193115234375
518504,IBM,2008-07-31,122.35181427001952
518505,IBM,2008-08-01,121.07074737548828
518506,IBM,2008-08-04,121.95028686523438
518507,IBM,2008-08-05,123.20267486572266
518508,IBM,2008-08-06,123.47992706298828
518509,IBM,2008-08-07,123.37476348876952
518510,IBM,2008-08-08,123.14531707763672
518511,IBM,2008-08-11,121.03250122070312
518512,IBM,2008-08-12,119.71319580078124
518513,IBM,2008-08-13,120.26768493652344
518514,IBM,2008-08-14,121.35755157470705
518515,IBM,2008-08-15,120.80306243896484
518516,IBM,2008-08-18,119.11090087890624
518517,IBM,2008-08-19,117.17017364501952
518518,IBM,2008-08-20,117.12236785888672
518519,IBM,2008-08-21,117.58126068115234
518520,IBM,2008-08-22,119.43594360351562
518521,IBM,2008-08-25,117.45697784423828
518522,IBM,2008-08-26,117.11280822753906
518523,IBM,2008-08-27,117.95410919189452
518524,IBM,2008-08-28,119.1013412475586
518525,IBM,2008-08-29,116.37667083740234
518526,IBM,2008-09-02,113.20267486572266
518527,IBM,2008-09-03,113.13575744628906
518528,IBM,2008-09-04,109.94264221191406
518529,IBM,2008-09-05,109.3021011352539
518530,IBM,2008-09-08,112.13192749023438
518531,IBM,2008-09-09,109.98088073730467
518532,IBM,2008-09-10,112.84894561767578
518533,IBM,2008-09-11,113.95793151855467
518534,IBM,2008-09-12,113.73805236816406
518535,IBM,2008-09-15,110.12428283691406
518536,IBM,2008-09-16,110.94646453857422
518537,IBM,2008-09-17,106.56787872314452
518538,IBM,2008-09-18,110.05735778808594
518539,IBM,2008-09-19,113.62332916259766
518540,IBM,2008-09-22,111.09942626953124
518541,IBM,2008-09-23,110.28680419921876
518542,IBM,2008-09-24,111.33843231201172
518543,IBM,2008-09-25,114.82791900634766
518544,IBM,2008-09-26,114.1682586669922
518545,IBM,2008-09-29,109.42638397216795
518546,IBM,2008-09-30,111.81644439697266
518547,IBM,2008-10-01,105.28680419921876
518548,IBM,2008-10-02,100.13384246826172
518549,IBM,2008-10-03,98.8910140991211
518550,IBM,2008-10-06,96.19503021240234
518551,IBM,2008-10-07,91.44359588623048
518552,IBM,2008-10-08,86.56787872314453
518553,IBM,2008-10-09,85.08604431152344
518554,IBM,2008-10-10,83.8910140991211
518555,IBM,2008-10-13,88.15487670898438
518556,IBM,2008-10-14,89.48374938964844
518557,IBM,2008-10-15,84.40726470947266
518558,IBM,2008-10-16,87.4952163696289
518559,IBM,2008-10-17,86.78776550292969
518560,IBM,2008-10-20,88.44168090820312
518561,IBM,2008-10-21,84.95220184326172
518562,IBM,2008-10-22,79.92351531982422
518563,IBM,2008-10-23,80.64053344726562
518564,IBM,2008-10-24,78.46080017089844
518565,IBM,2008-10-27,76.15679168701172
518566,IBM,2008-10-28,83.44168090820312
518567,IBM,2008-10-29,84.32122039794922
518568,IBM,2008-10-30,86.70172119140625
518569,IBM,2008-10-31,88.88145446777344
518570,IBM,2008-11-03,88.60420989990234
518571,IBM,2008-11-04,89.29254150390625
518572,IBM,2008-11-05,85.98470306396484
518573,IBM,2008-11-06,81.40535736083984
518574,IBM,2008-11-07,82.4760971069336
518575,IBM,2008-11-10,80.181640625
518576,IBM,2008-11-11,79.1013412475586
518577,IBM,2008-11-12,76.23326873779297
518578,IBM,2008-11-13,80.5066909790039
518579,IBM,2008-11-14,76.79732513427734
518580,IBM,2008-11-17,74.0726547241211
518581,IBM,2008-11-18,76.55831909179688
518582,IBM,2008-11-19,72.62906646728516
518583,IBM,2008-11-20,68.5850830078125
518584,IBM,2008-11-21,71.58699798583984
518585,IBM,2008-11-24,76.37667083740234
518586,IBM,2008-11-25,77.1032485961914
518587,IBM,2008-11-26,78.0783920288086
518588,IBM,2008-11-28,78.011474609375
518589,IBM,2008-12-01,73.5181655883789
518590,IBM,2008-12-02,76.32887268066406
518591,IBM,2008-12-03,77.12236785888672
518592,IBM,2008-12-04,74.03441619873047
518593,IBM,2008-12-05,77.04589080810547
518594,IBM,2008-12-08,81.12810516357422
518595,IBM,2008-12-09,79.05353546142578
518596,IBM,2008-12-10,79.216064453125
518597,IBM,2008-12-11,77.03633117675781
518598,IBM,2008-12-12,78.5850830078125
518599,IBM,2008-12-15,79.13002014160156
518600,IBM,2008-12-16,82.60037994384766
518601,IBM,2008-12-17,82.06501007080078
518602,IBM,2008-12-18,80.30592346191406
518603,IBM,2008-12-19,79.84703826904297
518604,IBM,2008-12-22,78.38432312011719
518605,IBM,2008-12-23,77.05545043945312
518606,IBM,2008-12-24,76.97896575927734
518607,IBM,2008-12-26,77.75334930419922
518608,IBM,2008-12-29,77.67686462402344
518609,IBM,2008-12-30,79.87571716308594
518610,IBM,2008-12-31,80.45889282226562
518611,IBM,2009-01-02,83.52772521972656
518612,IBM,2009-01-05,83.00191497802734
518613,IBM,2009-01-06,85.30592346191406
518614,IBM,2009-01-07,83.92925262451172
518615,IBM,2009-01-08,83.34607696533203
518616,IBM,2009-01-09,80.97514343261719
518617,IBM,2009-01-12,81.94072723388672
518618,IBM,2009-01-13,81.58699798583984
518619,IBM,2009-01-14,79.53154754638672
518620,IBM,2009-01-15,80.42064666748047
518621,IBM,2009-01-16,81.18547058105469
518622,IBM,2009-01-20,78.37476348876953
518623,IBM,2009-01-21,87.39962005615234
518624,IBM,2009-01-22,86.1089859008789
518625,IBM,2009-01-23,85.55449676513672
518626,IBM,2009-01-26,87.57170104980469
518627,IBM,2009-01-27,87.62906646728516
518628,IBM,2009-01-28,90.65009307861328
518629,IBM,2009-01-29,88.44168090820312
518630,IBM,2009-01-30,87.61949920654297
518631,IBM,2009-02-02,86.93116760253906
518632,IBM,2009-02-03,89.36902618408203
518633,IBM,2009-02-04,88.74761199951172
518634,IBM,2009-02-05,88.34607696533203
518635,IBM,2009-02-06,91.91204833984376
518636,IBM,2009-02-09,92.56214141845705
518637,IBM,2009-02-10,89.16825866699219
518638,IBM,2009-02-11,90.9751434326172
518639,IBM,2009-02-12,90.88909912109376
518640,IBM,2009-02-13,89.71319580078125
518641,IBM,2009-02-17,86.68260192871094
518642,IBM,2009-02-18,87.48565673828125
518643,IBM,2009-02-19,85.01911926269531
518644,IBM,2009-02-20,84.8852767944336
518645,IBM,2009-02-23,80.65965270996094
518646,IBM,2009-02-24,82.60037994384766
518647,IBM,2009-02-25,82.12236785888672
518648,IBM,2009-02-26,85.05735778808594
518649,IBM,2009-02-27,87.98279571533203
518650,IBM,2009-03-02,85.13384246826172
518651,IBM,2009-03-03,83.9101333618164
518652,IBM,2009-03-04,85.55449676513672
518653,IBM,2009-03-05,83.63288879394531
518654,IBM,2009-03-06,82.03633117675781
518655,IBM,2009-03-09,79.80879211425781
518656,IBM,2009-03-10,83.41300201416016
518657,IBM,2009-03-11,84.7227554321289
518658,IBM,2009-03-12,86.42447662353516
518659,IBM,2009-03-13,86.38623046875
518660,IBM,2009-03-16,87.20841217041016
518661,IBM,2009-03-17,88.82408905029297
518662,IBM,2009-03-18,87.90631103515625
518663,IBM,2009-03-19,88.5850830078125
518664,IBM,2009-03-20,88.44168090820312
518665,IBM,2009-03-23,94.36902618408205
518666,IBM,2009-03-24,93.97705841064452
518667,IBM,2009-03-25,93.64244842529295
518668,IBM,2009-03-26,94.43594360351562
518669,IBM,2009-03-27,90.00955963134766
518670,IBM,2009-03-30,90.36328887939452
518671,IBM,2009-03-31,92.62906646728516
518672,IBM,2009-04-01,93.31739807128906
518673,IBM,2009-04-02,96.38623046875
518674,IBM,2009-04-03,97.72466278076172
518675,IBM,2009-04-06,97.09368896484376
518676,IBM,2009-04-07,94.40726470947266
518677,IBM,2009-04-08,96.73995971679688
518678,IBM,2009-04-09,97.22753143310548
518679,IBM,2009-04-13,95.55449676513672
518680,IBM,2009-04-14,94.9043960571289
518681,IBM,2009-04-15,94.50286865234376
518682,IBM,2009-04-16,96.96940612792967
518683,IBM,2009-04-17,96.81644439697266
518684,IBM,2009-04-20,96.0133819580078
518685,IBM,2009-04-21,97.81070709228516
518686,IBM,2009-04-22,98.04015350341795
518687,IBM,2009-04-23,96.95984649658205
518688,IBM,2009-04-24,95.67877960205078
518689,IBM,2009-04-27,95.55449676513672
518690,IBM,2009-04-28,97.45697784423828
518691,IBM,2009-04-29,99.46463012695312
518692,IBM,2009-04-30,98.67112731933594
518693,IBM,2009-05-01,100.00955963134766
518694,IBM,2009-05-04,101.52007293701172
518695,IBM,2009-05-05,101.19503021240234
518696,IBM,2009-05-06,100.01911926269533
518697,IBM,2009-05-07,98.0783920288086
518698,IBM,2009-05-08,97.02677154541016
518699,IBM,2009-05-11,98.37476348876952
518700,IBM,2009-05-12,99.36902618408205
518701,IBM,2009-05-13,97.76290893554688
518702,IBM,2009-05-14,96.60611724853516
518703,IBM,2009-05-15,96.91204833984376
518704,IBM,2009-05-18,99.98088073730467
518705,IBM,2009-05-19,100.86997985839844
518706,IBM,2009-05-20,99.47418975830078
518707,IBM,2009-05-21,98.29827880859376
518708,IBM,2009-05-22,97.4091796875
518709,IBM,2009-05-26,100.40152740478516
518710,IBM,2009-05-27,98.4034423828125
518711,IBM,2009-05-28,100.08604431152344
518712,IBM,2009-05-29,101.60611724853516
518713,IBM,2009-06-01,103.60420989990234
518714,IBM,2009-06-02,102.13192749023438
518715,IBM,2009-06-03,101.806884765625
518716,IBM,2009-06-04,101.65392303466795
518717,IBM,2009-06-05,102.5239028930664
518718,IBM,2009-06-08,102.76290893554688
518719,IBM,2009-06-09,103.3843231201172
518720,IBM,2009-06-10,103.5850830078125
518721,IBM,2009-06-11,104.5889129638672
518722,IBM,2009-06-12,103.45124053955078
518723,IBM,2009-06-15,102.88719177246094
518724,IBM,2009-06-16,102.60037994384766
518725,IBM,2009-06-17,102.2944564819336
518726,IBM,2009-06-18,101.65392303466795
518727,IBM,2009-06-19,101.23326873779295
518728,IBM,2009-06-22,99.92351531982422
518729,IBM,2009-06-23,99.84703826904295
518730,IBM,2009-06-24,99.56979370117188
518731,IBM,2009-06-25,101.39579010009766
518732,IBM,2009-06-26,101.03250122070312
518733,IBM,2009-06-29,101.17591094970705
518734,IBM,2009-06-30,99.82791900634766
518735,IBM,2009-07-01,100.2294464111328
518736,IBM,2009-07-02,97.25621032714844
518737,IBM,2009-07-06,97.1797332763672
518738,IBM,2009-07-07,95.783935546875
518739,IBM,2009-07-08,96.25238800048828
518740,IBM,2009-07-09,97.5908203125
518741,IBM,2009-07-10,96.39579010009766
518742,IBM,2009-07-13,99.06309509277344
518743,IBM,2009-07-14,98.70936584472656
518744,IBM,2009-07-15,102.5047836303711
518745,IBM,2009-07-16,105.77437591552734
518746,IBM,2009-07-17,110.34416961669922
518747,IBM,2009-07-20,111.3193130493164
518748,IBM,2009-07-21,111.8929214477539
518749,IBM,2009-07-22,110.4875717163086
518750,IBM,2009-07-23,111.91204833984376
518751,IBM,2009-07-24,112.46653747558594
518752,IBM,2009-07-27,112.45697784423828
518753,IBM,2009-07-28,112.12236785888672
518754,IBM,2009-07-29,112.1032485961914
518755,IBM,2009-07-30,112.67686462402344
518756,IBM,2009-07-31,112.74378967285156
518757,IBM,2009-08-03,114.64627075195312
518758,IBM,2009-08-04,114.34034729003906
518759,IBM,2009-08-05,113.26004028320312
518760,IBM,2009-08-06,112.2179718017578
518761,IBM,2009-08-07,114.08221435546876
518762,IBM,2009-08-10,113.47992706298828
518763,IBM,2009-08-11,112.60993957519533
518764,IBM,2009-08-12,114.04397583007812
518765,IBM,2009-08-13,114.32122039794922
518766,IBM,2009-08-14,113.35564422607422
518767,IBM,2009-08-17,111.72084045410156
518768,IBM,2009-08-18,112.45697784423828
518769,IBM,2009-08-19,113.35564422607422
518770,IBM,2009-08-20,113.71892547607422
518771,IBM,2009-08-21,114.6271514892578
518772,IBM,2009-08-24,114.0726547241211
518773,IBM,2009-08-25,113.60420989990234
518774,IBM,2009-08-26,114.216064453125
518775,IBM,2009-08-27,114.17781829833984
518776,IBM,2009-08-28,113.02103424072266
518777,IBM,2009-08-31,112.85850524902344
518778,IBM,2009-09-01,111.55831909179688
518779,IBM,2009-09-02,110.98470306396484
518780,IBM,2009-09-03,111.21414947509766
518781,IBM,2009-09-04,112.2944564819336
518782,IBM,2009-09-08,112.00764465332033
518783,IBM,2009-09-09,111.62523651123048
518784,IBM,2009-09-10,112.4952163696289
518785,IBM,2009-09-11,112.85850524902344
518786,IBM,2009-09-14,113.65200805664062
518787,IBM,2009-09-15,114.1013412475586
518788,IBM,2009-09-16,116.46271514892578
518789,IBM,2009-09-17,116.52007293701172
518790,IBM,2009-09-18,116.73995971679688
518791,IBM,2009-09-21,116.22370910644533
518792,IBM,2009-09-22,116.26194763183594
518793,IBM,2009-09-23,115.5066909790039
518794,IBM,2009-09-24,115.62141418457033
518795,IBM,2009-09-25,115.75525665283205
518796,IBM,2009-09-28,114.08221435546876
518797,IBM,2009-09-29,113.5850830078125
518798,IBM,2009-09-30,114.34990692138672
518799,IBM,2009-10-01,112.71510314941406
518800,IBM,2009-10-02,113.78585052490234
518801,IBM,2009-10-05,114.48374938964844
518802,IBM,2009-10-06,116.0133819580078
518803,IBM,2009-10-07,117.38050079345705
518804,IBM,2009-10-08,116.91204833984376
518805,IBM,2009-10-09,120.3919677734375
518806,IBM,2009-10-12,121.45315551757812
518807,IBM,2009-10-13,121.4340362548828
518808,IBM,2009-10-14,122.7055435180664
518809,IBM,2009-10-15,122.35181427001952
518810,IBM,2009-10-16,116.29063415527344
518811,IBM,2009-10-19,117.64818572998048
518812,IBM,2009-10-20,117.41873931884766
518813,IBM,2009-10-21,115.55449676513672
518814,IBM,2009-10-22,117.2944564819336
518815,IBM,2009-10-23,115.06692504882812
518816,IBM,2009-10-26,114.82791900634766
518817,IBM,2009-10-27,115.34416961669922
518818,IBM,2009-10-28,116.15679168701172
518819,IBM,2009-10-29,117.46653747558594
518820,IBM,2009-10-30,115.30592346191406
518821,IBM,2009-11-02,115.25812530517578
518822,IBM,2009-11-03,115.8317413330078
518823,IBM,2009-11-04,115.95602416992188
518824,IBM,2009-11-05,117.6864242553711
518825,IBM,2009-11-06,118.05927276611328
518826,IBM,2009-11-09,120.45889282226562
518827,IBM,2009-11-10,121.32887268066406
518828,IBM,2009-11-11,121.5965576171875
518829,IBM,2009-11-12,120.70745849609376
518830,IBM,2009-11-13,121.44359588623048
518831,IBM,2009-11-16,122.57170104980467
518832,IBM,2009-11-17,122.97322845458984
518833,IBM,2009-11-18,122.51434326171876
518834,IBM,2009-11-19,121.93116760253906
518835,IBM,2009-11-20,121.37667083740234
518836,IBM,2009-11-23,122.56214141845705
518837,IBM,2009-11-24,122.30401611328124
518838,IBM,2009-11-25,121.68260192871094
518839,IBM,2009-11-27,120.17208099365234
518840,IBM,2009-11-30,120.7935028076172
518841,IBM,2009-12-01,122.3135757446289
518842,IBM,2009-12-02,121.6156768798828
518843,IBM,2009-12-03,121.94072723388672
518844,IBM,2009-12-04,121.65392303466795
518845,IBM,2009-12-07,121.45315551757812
518846,IBM,2009-12-08,121.22370910644533
518847,IBM,2009-12-09,122.74378967285156
518848,IBM,2009-12-10,123.65200805664062
518849,IBM,2009-12-11,123.97705841064452
518850,IBM,2009-12-14,124.216064453125
518851,IBM,2009-12-15,122.83938598632812
518852,IBM,2009-12-16,123.04971313476562
518853,IBM,2009-12-17,121.79732513427734
518854,IBM,2009-12-18,122.28489685058594
518855,IBM,2009-12-21,122.99235534667967
518856,IBM,2009-12-22,124.216064453125
518857,IBM,2009-12-23,124.2829818725586
518858,IBM,2009-12-24,124.82791900634766
518859,IBM,2009-12-28,126.49139404296876
518860,IBM,2009-12-29,126.05162811279295
518861,IBM,2009-12-30,126.73995971679688
518862,IBM,2009-12-31,125.14340209960938
518863,IBM,2010-01-04,126.62523651123048
518864,IBM,2010-01-05,125.0956039428711
518865,IBM,2010-01-06,124.2829818725586
518866,IBM,2010-01-07,123.85277557373048
518867,IBM,2010-01-08,125.0956039428711
518868,IBM,2010-01-11,123.78585052490234
518869,IBM,2010-01-12,124.7705535888672
518870,IBM,2010-01-13,124.50286865234376
518871,IBM,2010-01-14,126.49139404296876
518872,IBM,2010-01-15,125.98470306396484
518873,IBM,2010-01-19,128.2409210205078
518874,IBM,2010-01-20,124.52198791503906
518875,IBM,2010-01-21,123.32695770263672
518876,IBM,2010-01-22,119.98088073730467
518877,IBM,2010-01-25,120.57361602783205
518878,IBM,2010-01-26,120.21988677978516
518879,IBM,2010-01-27,120.77437591552734
518880,IBM,2010-01-28,118.3078384399414
518881,IBM,2010-01-29,117.00764465332033
518882,IBM,2010-02-01,119.1873779296875
518883,IBM,2010-02-02,120.00955963134766
518884,IBM,2010-02-03,120.13384246826172
518885,IBM,2010-02-04,117.5908203125
518886,IBM,2010-02-05,118.08795166015624
518887,IBM,2010-02-08,116.52007293701172
518888,IBM,2010-02-09,117.79158782958984
518889,IBM,2010-02-10,117.4091796875
518890,IBM,2010-02-11,118.2887191772461
518891,IBM,2010-02-12,118.54684448242188
518892,IBM,2010-02-16,119.7227554321289
518893,IBM,2010-02-17,120.77437591552734
518894,IBM,2010-02-18,122.18929290771484
518895,IBM,2010-02-19,121.5965576171875
518896,IBM,2010-02-22,121.2715072631836
518897,IBM,2010-02-23,120.8986587524414
518898,IBM,2010-02-24,121.97896575927734
518899,IBM,2010-02-25,121.4818344116211
518900,IBM,2010-02-26,121.56787872314452
518901,IBM,2010-03-01,122.9158706665039
518902,IBM,2010-03-02,121.81644439697266
518903,IBM,2010-03-03,121.3001937866211
518904,IBM,2010-03-04,121.14722442626952
518905,IBM,2010-03-05,121.65392303466795
518906,IBM,2010-03-08,120.85086059570312
518907,IBM,2010-03-09,120.02867889404295
518908,IBM,2010-03-10,120.0956039428711
518909,IBM,2010-03-11,121.988525390625
518910,IBM,2010-03-12,122.3135757446289
518911,IBM,2010-03-15,122.20841217041016
518912,IBM,2010-03-16,123.011474609375
518913,IBM,2010-03-17,122.14149475097656
518914,IBM,2010-03-18,122.73422241210938
518915,IBM,2010-03-19,122.09368896484376
518916,IBM,2010-03-22,122.35181427001952
518917,IBM,2010-03-23,123.6806869506836
518918,IBM,2010-03-24,122.87763214111328
518919,IBM,2010-03-25,123.55640411376952
518920,IBM,2010-03-26,123.57552337646484
518921,IBM,2010-03-29,122.93498992919922
518922,IBM,2010-03-30,123.1070785522461
518923,IBM,2010-03-31,122.60993957519533
518924,IBM,2010-04-01,122.60993957519533
518925,IBM,2010-04-05,123.66156768798828
518926,IBM,2010-04-06,123.26004028320312
518927,IBM,2010-04-07,122.82982635498048
518928,IBM,2010-04-08,121.99808502197266
518929,IBM,2010-04-09,123.0975112915039
518930,IBM,2010-04-12,122.71510314941406
518931,IBM,2010-04-13,123.35564422607422
518932,IBM,2010-04-14,125.47801208496094
518933,IBM,2010-04-15,125.13384246826172
518934,IBM,2010-04-16,124.8852767944336
518935,IBM,2010-04-19,126.4149169921875
518936,IBM,2010-04-20,123.9866180419922
518937,IBM,2010-04-21,123.31739807128906
518938,IBM,2010-04-22,123.45124053955078
518939,IBM,2010-04-23,124.27342224121094
518940,IBM,2010-04-26,124.98088073730467
518941,IBM,2010-04-27,123.15487670898438
518942,IBM,2010-04-28,124.37858581542967
518943,IBM,2010-04-29,124.7227554321289
518944,IBM,2010-04-30,123.32695770263672
518945,IBM,2010-05-03,123.90057373046876
518946,IBM,2010-05-04,122.48565673828124
518947,IBM,2010-05-05,121.85468292236328
518948,IBM,2010-05-06,118.4703598022461
518949,IBM,2010-05-07,116.73040008544922
518950,IBM,2010-05-10,120.7170181274414
518951,IBM,2010-05-11,121.30975341796876
518952,IBM,2010-05-12,126.84512329101562
518953,IBM,2010-05-13,125.6978988647461
518954,IBM,2010-05-14,125.42064666748048
518955,IBM,2010-05-17,124.7036361694336
518956,IBM,2010-05-18,124.23518371582033
518957,IBM,2010-05-19,123.193115234375
518958,IBM,2010-05-20,118.35564422607422
518959,IBM,2010-05-21,119.9043960571289
518960,IBM,2010-05-24,118.97705841064452
518961,IBM,2010-05-25,119.04397583007812
518962,IBM,2010-05-26,117.81070709228516
518963,IBM,2010-05-27,120.8317413330078
518964,IBM,2010-05-28,119.75143432617188
518965,IBM,2010-06-01,118.87189483642578
518966,IBM,2010-06-02,121.806884765625
518967,IBM,2010-06-03,122.33269500732422
518968,IBM,2010-06-04,119.7705535888672
518969,IBM,2010-06-07,118.67112731933594
518970,IBM,2010-06-08,118.27915954589844
518971,IBM,2010-06-09,118.45124053955078
518972,IBM,2010-06-10,122.06501007080078
518973,IBM,2010-06-11,122.8011474609375
518974,IBM,2010-06-14,122.84894561767578
518975,IBM,2010-06-15,124.08221435546876
518976,IBM,2010-06-16,124.61759185791016
518977,IBM,2010-06-17,125.21988677978516
518978,IBM,2010-06-18,124.42638397216795
518979,IBM,2010-06-21,124.9043960571289
518980,IBM,2010-06-22,123.61376953125
518981,IBM,2010-06-23,124.38814544677734
518982,IBM,2010-06-24,122.55258178710938
518983,IBM,2010-06-25,121.5296401977539
518984,IBM,2010-06-28,123.3078384399414
518985,IBM,2010-06-29,119.5889129638672
518986,IBM,2010-06-30,118.04971313476562
518987,IBM,2010-07-01,117.1797332763672
518988,IBM,2010-07-02,116.5009536743164
518989,IBM,2010-07-06,118.03059387207033
518990,IBM,2010-07-07,121.4149169921875
518991,IBM,2010-07-08,122.34225463867188
518992,IBM,2010-07-09,122.33269500732422
518993,IBM,2010-07-12,123.011474609375
518994,IBM,2010-07-13,124.74187469482422
518995,IBM,2010-07-14,124.97132110595705
518996,IBM,2010-07-15,124.97132110595705
518997,IBM,2010-07-16,122.39962005615234
518998,IBM,2010-07-19,124.08221435546876
518999,IBM,2010-07-20,120.98470306396484
519000,IBM,2010-07-21,119.76099395751952
519001,IBM,2010-07-22,121.86424255371094
519002,IBM,2010-07-23,122.73422241210938
519003,IBM,2010-07-26,122.76290893554688
519004,IBM,2010-07-27,122.97322845458984
519005,IBM,2010-07-28,122.7820281982422
519006,IBM,2010-07-29,122.39006042480467
519007,IBM,2010-07-30,122.75334930419922
519008,IBM,2010-08-02,125.00955963134766
519009,IBM,2010-08-03,124.63671112060548
519010,IBM,2010-08-04,125.49713134765624
519011,IBM,2010-08-05,126.03250122070312
519012,IBM,2010-08-06,124.41682434082033
519013,IBM,2010-08-09,126.19503021240234
519014,IBM,2010-08-10,126.04206848144533
519015,IBM,2010-08-11,124.1204605102539
519016,IBM,2010-08-12,122.65774536132812
519017,IBM,2010-08-13,122.24665069580078
519018,IBM,2010-08-16,122.15105438232422
519019,IBM,2010-08-17,122.8011474609375
519020,IBM,2010-08-18,123.6998062133789
519021,IBM,2010-08-19,123.23136138916016
519022,IBM,2010-08-20,121.8929214477539
519023,IBM,2010-08-23,120.90821838378906
519024,IBM,2010-08-24,119.40726470947266
519025,IBM,2010-08-25,119.76099395751952
519026,IBM,2010-08-26,117.38050079345705
519027,IBM,2010-08-27,119.24474334716795
519028,IBM,2010-08-30,117.97322845458984
519029,IBM,2010-08-31,117.71510314941406
519030,IBM,2010-09-01,120.23900604248048
519031,IBM,2010-09-02,119.54110717773438
519032,IBM,2010-09-03,121.96940612792967
519033,IBM,2010-09-07,120.4110870361328
519034,IBM,2010-09-08,120.53536987304688
519035,IBM,2010-09-09,120.80306243896484
519036,IBM,2010-09-10,122.3613739013672
519037,IBM,2010-09-13,123.9101333618164
519038,IBM,2010-09-14,123.18355560302734
519039,IBM,2010-09-15,123.73805236816406
519040,IBM,2010-09-16,123.96749877929688
519041,IBM,2010-09-17,124.46463012695312
519042,IBM,2010-09-20,125.9942626953125
519043,IBM,2010-09-21,126.17591094970705
519044,IBM,2010-09-22,126.73995971679688
519045,IBM,2010-09-23,125.8795394897461
519046,IBM,2010-09-24,128.2122344970703
519047,IBM,2010-09-27,128.72848510742188
519048,IBM,2010-09-28,128.9579315185547
519049,IBM,2010-09-29,129.52198791503906
519050,IBM,2010-09-30,128.2409210205078
519051,IBM,2010-10-01,129.67495727539062
519052,IBM,2010-10-04,129.30210876464844
519053,IBM,2010-10-05,131.6061248779297
519054,IBM,2010-10-06,131.7781982421875
519055,IBM,2010-10-07,132.6195068359375
519056,IBM,2010-10-08,132.74378967285156
519057,IBM,2010-10-11,133.51815795898438
519058,IBM,2010-10-12,133.69981384277344
519059,IBM,2010-10-13,134.1969451904297
519060,IBM,2010-10-14,135.27725219726562
519061,IBM,2010-10-15,134.85659790039062
519062,IBM,2010-10-18,136.5487518310547
519063,IBM,2010-10-19,131.95985412597656
519064,IBM,2010-10-20,132.95411682128906
519065,IBM,2010-10-21,133.68069458007812
519066,IBM,2010-10-22,133.52772521972656
519067,IBM,2010-10-25,133.69024658203125
519068,IBM,2010-10-26,134.48374938964844
519069,IBM,2010-10-27,135.2103271484375
519070,IBM,2010-10-28,134.70362854003906
519071,IBM,2010-10-29,137.28489685058594
519072,IBM,2010-11-01,137.0172119140625
519073,IBM,2010-11-02,137.51434326171875
519074,IBM,2010-11-03,137.829833984375
519075,IBM,2010-11-04,140.33460998535156
519076,IBM,2010-11-05,140.45889282226562
519077,IBM,2010-11-08,140.0191192626953
519078,IBM,2010-11-09,139.71319580078125
519079,IBM,2010-11-10,140.10516357421875
519080,IBM,2010-11-11,139.034423828125
519081,IBM,2010-11-12,137.41873168945312
519082,IBM,2010-11-15,137.32313537597656
519083,IBM,2010-11-16,135.98471069335938
519084,IBM,2010-11-17,135.70745849609375
519085,IBM,2010-11-18,138.011474609375
519086,IBM,2010-11-19,138.67112731933594
519087,IBM,2010-11-22,138.9961700439453
519088,IBM,2010-11-23,136.88336181640625
519089,IBM,2010-11-24,139.397705078125
519090,IBM,2010-11-26,137.5717010498047
519091,IBM,2010-11-29,136.6061248779297
519092,IBM,2010-11-30,135.23899841308594
519093,IBM,2010-12-01,138.0592803955078
519094,IBM,2010-12-02,138.79541015625
519095,IBM,2010-12-03,138.9866180419922
519096,IBM,2010-12-06,138.61376953125
519097,IBM,2010-12-07,137.68641662597656
519098,IBM,2010-12-08,138.6042022705078
519099,IBM,2010-12-09,137.95411682128906
519100,IBM,2010-12-10,138.4512481689453
519101,IBM,2010-12-13,137.93499755859375
519102,IBM,2010-12-14,139.4072723388672
519103,IBM,2010-12-15,138.3556365966797
519104,IBM,2010-12-16,138.193115234375
519105,IBM,2010-12-17,138.62332153320312
519106,IBM,2010-12-20,138.15487670898438
519107,IBM,2010-12-21,139.33078002929688
519108,IBM,2010-12-22,139.53155517578125
519109,IBM,2010-12-23,139.47418212890625
519110,IBM,2010-12-27,138.94837951660156
519111,IBM,2010-12-28,139.30210876464844
519112,IBM,2010-12-29,140.07647705078125
519113,IBM,2010-12-30,140.21987915039062
519114,IBM,2010-12-31,140.30592346191406
519115,IBM,2011-01-03,140.9942626953125
519116,IBM,2011-01-04,141.14723205566406
519117,IBM,2011-01-05,140.5831756591797
519118,IBM,2011-01-06,142.12237548828125
519119,IBM,2011-01-07,141.42446899414062
519120,IBM,2011-01-10,141.14723205566406
519121,IBM,2011-01-11,140.8030548095703
519122,IBM,2011-01-12,142.5430145263672
519123,IBM,2011-01-13,142.27532958984375
519124,IBM,2011-01-14,143.4034423828125
519125,IBM,2011-01-18,144.0248565673828
519126,IBM,2011-01-19,148.8432159423828
519127,IBM,2011-01-20,148.94837951660156
519128,IBM,2011-01-21,148.6615753173828
519129,IBM,2011-01-24,152.6099395751953
519130,IBM,2011-01-25,154.34034729003906
519131,IBM,2011-01-26,153.9579315185547
519132,IBM,2011-01-27,153.9866180419922
519133,IBM,2011-01-28,152.2084197998047
519134,IBM,2011-01-31,154.87571716308594
519135,IBM,2011-02-01,156.3671112060547
519136,IBM,2011-02-02,156.11854553222656
519137,IBM,2011-02-03,156.3384246826172
519138,IBM,2011-02-04,156.7877655029297
519139,IBM,2011-02-07,157.5717010498047
519140,IBM,2011-02-08,158.7476043701172
519141,IBM,2011-02-09,157.4091796875
519142,IBM,2011-02-10,156.87380981445312
519143,IBM,2011-02-11,156.6443634033203
519144,IBM,2011-02-14,156.0420684814453
519145,IBM,2011-02-15,155.67877197265625
519146,IBM,2011-02-16,156.21414184570312
519147,IBM,2011-02-17,157.0172119140625
519148,IBM,2011-02-18,157.5908203125
519149,IBM,2011-02-22,154.82791137695312
519150,IBM,2011-02-23,153.13575744628906
519151,IBM,2011-02-24,153.69981384277344
519152,IBM,2011-02-25,155.14340209960938
519153,IBM,2011-02-28,154.76100158691406
519154,IBM,2011-03-01,152.93499755859375
519155,IBM,2011-03-02,153.11663818359375
519156,IBM,2011-03-03,156.29063415527344
519157,IBM,2011-03-04,154.71319580078125
519158,IBM,2011-03-07,152.89674377441406
519159,IBM,2011-03-08,155.14340209960938
519160,IBM,2011-03-09,158.5659637451172
519161,IBM,2011-03-10,154.89483642578125
519162,IBM,2011-03-11,155.28680419921875
519163,IBM,2011-03-14,154.29254150390625
519164,IBM,2011-03-15,152.02676391601562
519165,IBM,2011-03-16,146.27151489257812
519166,IBM,2011-03-17,147.3996124267578
519167,IBM,2011-03-18,149.034423828125
519168,IBM,2011-03-21,150.74569702148438
519169,IBM,2011-03-22,151.05162048339844
519170,IBM,2011-03-23,152.51434326171875
519171,IBM,2011-03-24,153.0019073486328
519172,IBM,2011-03-25,155.0478057861328
519173,IBM,2011-03-28,154.27342224121094
519174,IBM,2011-03-29,155.71701049804688
519175,IBM,2011-03-30,156.4053497314453
519176,IBM,2011-03-31,155.89866638183594
519177,IBM,2011-04-01,157.04588317871094
519178,IBM,2011-04-04,157.02676391601562
519179,IBM,2011-04-05,156.7781982421875
519180,IBM,2011-04-06,156.8260040283203
519181,IBM,2011-04-07,157.1510467529297
519182,IBM,2011-04-08,156.8355712890625
519183,IBM,2011-04-11,156.73995971679688
519184,IBM,2011-04-12,156.07073974609375
519185,IBM,2011-04-13,156.73995971679688
519186,IBM,2011-04-14,157.71510314941406
519187,IBM,2011-04-15,158.90057373046875
519188,IBM,2011-04-18,158.64244079589844
519189,IBM,2011-04-19,158.12619018554688
519190,IBM,2011-04-20,157.50477600097656
519191,IBM,2011-04-21,160.87954711914062
519192,IBM,2011-04-25,160.29637145996094
519193,IBM,2011-04-26,161.08030700683594
519194,IBM,2011-04-27,162.87762451171875
519195,IBM,2011-04-28,163.26959228515625
519196,IBM,2011-04-29,163.07839965820312
519197,IBM,2011-05-02,164.579345703125
519198,IBM,2011-05-03,165.26768493652344
519199,IBM,2011-05-04,163.11663818359375
519200,IBM,2011-05-05,161.05162048339844
519201,IBM,2011-05-06,161.46270751953125
519202,IBM,2011-05-09,161.66348266601562
519203,IBM,2011-05-10,162.88719177246094
519204,IBM,2011-05-11,162.04588317871094
519205,IBM,2011-05-12,164.66539001464844
519206,IBM,2011-05-13,162.44741821289062
519207,IBM,2011-05-16,161.4340362548828
519208,IBM,2011-05-17,163.0019073486328
519209,IBM,2011-05-18,162.94454956054688
519210,IBM,2011-05-19,163.08795166015625
519211,IBM,2011-05-20,162.67686462402344
519212,IBM,2011-05-23,160.8604278564453
519213,IBM,2011-05-24,160.602294921875
519214,IBM,2011-05-25,160.3728485107422
519215,IBM,2011-05-26,159.82791137695312
519216,IBM,2011-05-27,160.13385009765625
519217,IBM,2011-05-31,161.50096130371094
519218,IBM,2011-06-01,159.2351837158203
519219,IBM,2011-06-02,158.78585815429688
519220,IBM,2011-06-03,157.7915802001953
519221,IBM,2011-06-06,157.50477600097656
519222,IBM,2011-06-07,156.49139404296875
519223,IBM,2011-06-08,157.11280822753906
519224,IBM,2011-06-09,157.5908203125
519225,IBM,2011-06-10,156.0038299560547
519226,IBM,2011-06-13,155.9942626953125
519227,IBM,2011-06-14,156.90248107910156
519228,IBM,2011-06-15,155.1912078857422
519229,IBM,2011-06-16,155.51625061035156
519230,IBM,2011-06-17,157.2084197998047
519231,IBM,2011-06-20,157.76290893554688
519232,IBM,2011-06-21,158.91014099121094
519233,IBM,2011-06-22,158.3938751220703
519234,IBM,2011-06-23,158.8145294189453
519235,IBM,2011-06-24,157.81069946289062
519236,IBM,2011-06-27,160.24856567382812
519237,IBM,2011-06-28,162.53346252441406
519238,IBM,2011-06-29,163.04014587402344
519239,IBM,2011-06-30,164.0057373046875
519240,IBM,2011-07-01,166.86424255371094
519241,IBM,2011-07-05,167.71510314941406
519242,IBM,2011-07-06,169.89483642578125
519243,IBM,2011-07-07,168.71893310546875
519244,IBM,2011-07-08,168.72848510742188
519245,IBM,2011-07-11,167.29444885253906
519246,IBM,2011-07-12,166.3957977294922
519247,IBM,2011-07-13,166.65391540527344
519248,IBM,2011-07-14,166.56787109375
519249,IBM,2011-07-15,167.8202667236328
519250,IBM,2011-07-18,167.5717010498047
519251,IBM,2011-07-19,177.06500244140625
519252,IBM,2011-07-20,175.5736083984375
519253,IBM,2011-07-21,176.76864624023438
519254,IBM,2011-07-22,177.0363311767578
519255,IBM,2011-07-25,175.6214141845703
519256,IBM,2011-07-26,174.88528442382812
519257,IBM,2011-07-27,173.374755859375
519258,IBM,2011-07-28,173.8049774169922
519259,IBM,2011-07-29,173.85276794433594
519260,IBM,2011-08-01,172.8011474609375
519261,IBM,2011-08-02,170.21987915039062
519262,IBM,2011-08-03,170.965576171875
519263,IBM,2011-08-04,163.93881225585938
519264,IBM,2011-08-05,165.3728485107422
519265,IBM,2011-08-08,158.91014099121094
519266,IBM,2011-08-09,163.10707092285156
519267,IBM,2011-08-10,155.3919677734375
519268,IBM,2011-08-11,159.397705078125
519269,IBM,2011-08-12,160.8030548095703
519270,IBM,2011-08-15,165.38241577148438
519271,IBM,2011-08-16,163.70936584472656
519272,IBM,2011-08-17,163.93881225585938
519273,IBM,2011-08-18,156.625244140625
519274,IBM,2011-08-19,150.6118621826172
519275,IBM,2011-08-22,151.988525390625
519276,IBM,2011-08-23,157.09368896484375
519277,IBM,2011-08-24,159.4263916015625
519278,IBM,2011-08-25,158.29827880859375
519279,IBM,2011-08-26,161.70172119140625
519280,IBM,2011-08-29,165.0286865234375
519281,IBM,2011-08-30,164.92352294921875
519282,IBM,2011-08-31,164.3498992919922
519283,IBM,2011-09-01,162.83938598632812
519284,IBM,2011-09-02,159.63670349121094
519285,IBM,2011-09-06,157.8489532470703
519286,IBM,2011-09-07,159.9521942138672
519287,IBM,2011-09-08,157.9827880859375
519288,IBM,2011-09-09,154.27342224121094
519289,IBM,2011-09-12,155.27725219726562
519290,IBM,2011-09-13,156.24282836914062
519291,IBM,2011-09-14,159.88528442382812
519292,IBM,2011-09-15,162.6099395751953
519293,IBM,2011-09-16,165.38241577148438
519294,IBM,2011-09-19,165.51625061035156
519295,IBM,2011-09-20,167.0363311767578
519296,IBM,2011-09-21,165.4110870361328
519297,IBM,2011-09-22,161.20458984375
519298,IBM,2011-09-23,161.89292907714844
519299,IBM,2011-09-26,166.8355712890625
519300,IBM,2011-09-27,169.89483642578125
519301,IBM,2011-09-28,169.7418670654297
519302,IBM,2011-09-29,171.29063415527344
519303,IBM,2011-09-30,167.1797332763672
519304,IBM,2011-10-03,165.66921997070312
519305,IBM,2011-10-04,167.05545043945312
519306,IBM,2011-10-05,169.07266235351562
519307,IBM,2011-10-06,173.69981384277344
519308,IBM,2011-10-07,174.3690185546875
519309,IBM,2011-10-10,178.41299438476562
519310,IBM,2011-10-11,176.86424255371094
519311,IBM,2011-10-12,177.93499755859375
519312,IBM,2011-10-13,178.6042022705078
519313,IBM,2011-10-14,182.1510467529297
519314,IBM,2011-10-17,178.3843231201172
519315,IBM,2011-10-18,171.03250122070312
519316,IBM,2011-10-19,169.5889129638672
519317,IBM,2011-10-20,169.45506286621094
519318,IBM,2011-10-21,173.64244079589844
519319,IBM,2011-10-24,174.2351837158203
519320,IBM,2011-10-25,172.4282989501953
519321,IBM,2011-10-26,173.96749877929688
519322,IBM,2011-10-27,177.70555114746094
519323,IBM,2011-10-28,179.2064971923828
519324,IBM,2011-10-31,176.51051330566406
519325,IBM,2011-11-01,173.374755859375
519326,IBM,2011-11-02,175.8317413330078
519327,IBM,2011-11-03,179.06309509277344
519328,IBM,2011-11-04,178.18356323242188
519329,IBM,2011-11-07,179.08221435546875
519330,IBM,2011-11-08,179.01528930664062
519331,IBM,2011-11-09,174.22561645507812
519332,IBM,2011-11-10,175.28680419921875
519333,IBM,2011-11-11,179.1395721435547
519334,IBM,2011-11-14,179.11090087890625
519335,IBM,2011-11-15,180.44932556152344
519336,IBM,2011-11-16,178.41299438476562
519337,IBM,2011-11-17,177.5621337890625
519338,IBM,2011-11-18,177.09368896484375
519339,IBM,2011-11-21,173.49903869628906
519340,IBM,2011-11-22,173.33651733398438
519341,IBM,2011-11-23,170.12428283691406
519342,IBM,2011-11-25,169.27342224121094
519343,IBM,2011-11-28,174.1969451904297
519344,IBM,2011-11-29,172.9827880859375
519345,IBM,2011-11-30,179.73231506347656
519346,IBM,2011-12-01,181.11854553222656
519347,IBM,2011-12-02,181.31930541992188
519348,IBM,2011-12-05,182.44741821289065
519349,IBM,2011-12-06,184.4550628662109
519350,IBM,2011-12-07,185.5162506103516
519351,IBM,2011-12-08,183.1548767089844
519352,IBM,2011-12-09,186.0038299560547
519353,IBM,2011-12-12,183.72848510742188
519354,IBM,2011-12-13,182.7437896728516
519355,IBM,2011-12-14,180.420654296875
519356,IBM,2011-12-15,179.2351837158203
519357,IBM,2011-12-16,175.49713134765625
519358,IBM,2011-12-19,174.84703063964844
519359,IBM,2011-12-20,179.0057373046875
519360,IBM,2011-12-21,173.48948669433594
519361,IBM,2011-12-22,174.034423828125
519362,IBM,2011-12-23,176.625244140625
519363,IBM,2011-12-27,176.81643676757812
519364,IBM,2011-12-28,175.89866638183594
519365,IBM,2011-12-29,177.9923553466797
519366,IBM,2011-12-30,175.7935028076172
519367,IBM,2012-01-03,178.10707092285156
519368,IBM,2012-01-04,177.3804931640625
519369,IBM,2012-01-05,176.53919982910156
519370,IBM,2012-01-06,174.51242065429688
519371,IBM,2012-01-09,173.6042022705078
519372,IBM,2012-01-10,173.33651733398438
519373,IBM,2012-01-11,174.30210876464844
519374,IBM,2012-01-12,172.6099395751953
519375,IBM,2012-01-13,171.28106689453125
519376,IBM,2012-01-17,172.08413696289062
519377,IBM,2012-01-18,173.10707092285156
519378,IBM,2012-01-19,172.58126831054688
519379,IBM,2012-01-20,180.2294464111328
519380,IBM,2012-01-23,181.625244140625
519381,IBM,2012-01-24,183.48948669433597
519382,IBM,2012-01-25,183.29827880859372
519383,IBM,2012-01-26,182.58126831054688
519384,IBM,2012-01-27,182.08413696289065
519385,IBM,2012-01-30,184.034423828125
519386,IBM,2012-01-31,184.1300201416016
519387,IBM,2012-02-01,184.14913940429688
519388,IBM,2012-02-02,183.1070709228516
519389,IBM,2012-02-03,185.1242828369141
519390,IBM,2012-02-06,184.34034729003903
519391,IBM,2012-02-07,184.84703063964844
519392,IBM,2012-02-08,184.46463012695312
519393,IBM,2012-02-09,184.6367034912109
519394,IBM,2012-02-10,183.9579315185547
519395,IBM,2012-02-13,184.14913940429688
519396,IBM,2012-02-14,183.7667236328125
519397,IBM,2012-02-15,183.79541015625
519398,IBM,2012-02-16,184.53155517578125
519399,IBM,2012-02-17,184.91395568847656
519400,IBM,2012-02-21,184.88528442382807
519401,IBM,2012-02-22,185.3441619873047
519402,IBM,2012-02-23,188.9196929931641
519403,IBM,2012-02-24,189.06309509277344
519404,IBM,2012-02-27,188.8432159423828
519405,IBM,2012-02-28,189.2734222412109
519406,IBM,2012-02-29,188.07839965820312
519407,IBM,2012-03-01,188.8432159423828
519408,IBM,2012-03-02,190.06692504882807
519409,IBM,2012-03-05,191.8355712890625
519410,IBM,2012-03-06,188.5850830078125
519411,IBM,2012-03-07,189.0726623535156
519412,IBM,2012-03-08,191.02294921875
519413,IBM,2012-03-09,191.7973175048828
519414,IBM,2012-03-12,192.16061401367188
519415,IBM,2012-03-13,194.818359375
519416,IBM,2012-03-14,195.71701049804688
519417,IBM,2012-03-15,196.9407196044922
519418,IBM,2012-03-16,196.9502868652344
519419,IBM,2012-03-19,196.67303466796875
519420,IBM,2012-03-20,195.26768493652344
519421,IBM,2012-03-21,195.68833923339844
519422,IBM,2012-03-22,196.45315551757807
519423,IBM,2012-03-23,196.44358825683597
519424,IBM,2012-03-26,198.6328887939453
519425,IBM,2012-03-27,198.0688323974609
519426,IBM,2012-03-28,198.1739959716797
519427,IBM,2012-03-29,199.11090087890625
519428,IBM,2012-03-30,199.47418212890625
519429,IBM,2012-04-02,200.2581329345703
519430,IBM,2012-04-03,200.28680419921875
519431,IBM,2012-04-04,196.988525390625
519432,IBM,2012-04-05,196.4340362548828
519433,IBM,2012-04-09,195.9273376464844
519434,IBM,2012-04-10,193.43212890625
519435,IBM,2012-04-11,193.67112731933597
519436,IBM,2012-04-12,196.29063415527344
519437,IBM,2012-04-13,193.88145446777344
519438,IBM,2012-04-16,193.8049774169922
519439,IBM,2012-04-17,198.32696533203125
519440,IBM,2012-04-18,191.3288726806641
519441,IBM,2012-04-19,190.73614501953125
519442,IBM,2012-04-20,190.8221740722656
519443,IBM,2012-04-23,189.88528442382807
519444,IBM,2012-04-24,191.20458984375
519445,IBM,2012-04-25,194.6175842285156
519446,IBM,2012-04-26,196.5391998291016
519447,IBM,2012-04-27,197.7151031494141
519448,IBM,2012-04-30,197.9732360839844
519449,IBM,2012-05-01,198.85276794433597
519450,IBM,2012-05-02,198.9101409912109
519451,IBM,2012-05-03,198.12619018554688
519452,IBM,2012-05-04,195.9751434326172
519453,IBM,2012-05-07,194.7896728515625
519454,IBM,2012-05-08,192.6195068359375
519455,IBM,2012-05-09,192.3804931640625
519456,IBM,2012-05-10,191.7781982421875
519457,IBM,2012-05-11,192.32313537597656
519458,IBM,2012-05-14,190.66921997070312
519459,IBM,2012-05-15,190.28680419921875
519460,IBM,2012-05-16,190.9464569091797
519461,IBM,2012-05-17,189.1873779296875
519462,IBM,2012-05-18,187.26577758789065
519463,IBM,2012-05-21,189.06309509277344
519464,IBM,2012-05-22,188.1644287109375
519465,IBM,2012-05-23,187.49522399902344
519466,IBM,2012-05-24,187.46653747558597
519467,IBM,2012-05-25,185.75526428222656
519468,IBM,2012-05-29,187.8202667236328
519469,IBM,2012-05-30,185.9751434326172
519470,IBM,2012-05-31,184.4168243408203
519471,IBM,2012-06-01,180.7648162841797
519472,IBM,2012-06-04,180.24856567382807
519473,IBM,2012-06-05,180.87954711914065
519474,IBM,2012-06-06,185.4588928222656
519475,IBM,2012-06-07,185.88909912109372
519476,IBM,2012-06-08,186.55831909179688
519477,IBM,2012-06-11,184.04397583007807
519478,IBM,2012-06-12,185.9942626953125
519479,IBM,2012-06-13,184.6080322265625
519480,IBM,2012-06-14,186.52008056640625
519481,IBM,2012-06-15,190.3441619873047
519482,IBM,2012-06-18,189.56979370117188
519483,IBM,2012-06-19,190.181640625
519484,IBM,2012-06-20,190.03823852539065
519485,IBM,2012-06-21,184.88528442382807
519486,IBM,2012-06-22,185.181640625
519487,IBM,2012-06-25,184.3785858154297
519488,IBM,2012-06-26,183.50860595703125
519489,IBM,2012-06-27,184.51242065429688
519490,IBM,2012-06-28,182.9827880859375
519491,IBM,2012-06-29,186.97897338867188
519492,IBM,2012-07-02,187.2179718017578
519493,IBM,2012-07-03,187.31358337402344
519494,IBM,2012-07-05,186.70172119140625
519495,IBM,2012-07-06,182.9923553466797
519496,IBM,2012-07-09,181.3288726806641
519497,IBM,2012-07-10,178.06883239746094
519498,IBM,2012-07-11,177.10325622558594
519499,IBM,2012-07-12,175.03823852539062
519500,IBM,2012-07-13,177.829833984375
519501,IBM,2012-07-16,176.66348266601562
519502,IBM,2012-07-17,175.5736083984375
519503,IBM,2012-07-18,179.9713134765625
519504,IBM,2012-07-19,186.74952697753903
519505,IBM,2012-07-20,183.9866180419922
519506,IBM,2012-07-23,182.4378662109375
519507,IBM,2012-07-24,181.9694061279297
519508,IBM,2012-07-25,182.67686462402344
519509,IBM,2012-07-26,185.420654296875
519510,IBM,2012-07-27,187.7533416748047
519511,IBM,2012-07-30,188.0305938720703
519512,IBM,2012-07-31,187.3613739013672
519513,IBM,2012-08-01,186.5965576171875
519514,IBM,2012-08-02,185.89866638183597
519515,IBM,2012-08-03,189.7896728515625
519516,IBM,2012-08-06,190.0191192626953
519517,IBM,2012-08-07,191.13766479492188
519518,IBM,2012-08-08,190.2772521972656
519519,IBM,2012-08-09,189.69407653808597
519520,IBM,2012-08-10,190.52581787109372
519521,IBM,2012-08-13,190.2581329345703
519522,IBM,2012-08-14,189.56979370117188
519523,IBM,2012-08-15,189.67495727539065
519524,IBM,2012-08-16,192.0076446533203
519525,IBM,2012-08-17,192.37094116210935
519526,IBM,2012-08-20,191.6826019287109
519527,IBM,2012-08-21,189.91395568847656
519528,IBM,2012-08-22,188.57553100585935
519529,IBM,2012-08-23,187.09368896484372
519530,IBM,2012-08-24,189.0726623535156
519531,IBM,2012-08-27,187.08413696289065
519532,IBM,2012-08-28,186.30018615722656
519533,IBM,2012-08-29,186.5009613037109
519534,IBM,2012-08-30,184.86614990234372
519535,IBM,2012-08-31,186.28106689453125
519536,IBM,2012-09-04,185.98471069335935
519537,IBM,2012-09-05,186.46270751953125
519538,IBM,2012-09-06,190.3441619873047
519539,IBM,2012-09-07,190.72657775878903
519540,IBM,2012-09-10,192.11280822753903
519541,IBM,2012-09-11,194.33078002929688
519542,IBM,2012-09-12,194.8087921142578
519543,IBM,2012-09-13,197.28489685058597
519544,IBM,2012-09-14,197.7151031494141
519545,IBM,2012-09-17,198.04014587402344
519546,IBM,2012-09-18,197.9636688232422
519547,IBM,2012-09-19,197.3518218994141
519548,IBM,2012-09-20,197.11280822753903
519549,IBM,2012-09-21,196.92160034179688
519550,IBM,2012-09-24,196.26194763183597
519551,IBM,2012-09-25,195.965576171875
519552,IBM,2012-09-26,195.0286865234375
519553,IBM,2012-09-27,196.8546905517578
519554,IBM,2012-09-28,198.32696533203125
519555,IBM,2012-10-01,201.21414184570312
519556,IBM,2012-10-02,200.6118621826172
519557,IBM,2012-10-03,201.2523956298828
519558,IBM,2012-10-04,201.13766479492188
519559,IBM,2012-10-05,201.3288726806641
519560,IBM,2012-10-08,200.5927276611328
519561,IBM,2012-10-09,198.8432159423828
519562,IBM,2012-10-10,196.7686462402344
519563,IBM,2012-10-11,196.71128845214844
519564,IBM,2012-10-12,198.6615753173828
519565,IBM,2012-10-15,199.7418670654297
519566,IBM,2012-10-16,201.7208404541016
519567,IBM,2012-10-17,191.806884765625
519568,IBM,2012-10-18,186.38623046875
519569,IBM,2012-10-19,184.85659790039065
519570,IBM,2012-10-22,185.85086059570312
519571,IBM,2012-10-23,182.83938598632807
519572,IBM,2012-10-24,182.33270263671875
519573,IBM,2012-10-25,183.1739959716797
519574,IBM,2012-10-26,184.7705535888672
519575,IBM,2012-10-31,185.9751434326172
519576,IBM,2012-11-01,188.47991943359372
519577,IBM,2012-11-02,184.92352294921875
519578,IBM,2012-11-05,185.602294921875
519579,IBM,2012-11-06,186.49139404296875
519580,IBM,2012-11-07,182.7533416748047
519581,IBM,2012-11-08,181.73995971679688
519582,IBM,2012-11-09,181.30018615722656
519583,IBM,2012-11-12,180.9273376464844
519584,IBM,2012-11-13,180.03823852539062
519585,IBM,2012-11-14,177.35182189941406
519586,IBM,2012-11-15,177.67686462402344
519587,IBM,2012-11-16,178.71893310546875
519588,IBM,2012-11-19,181.97897338867188
519589,IBM,2012-11-20,180.87954711914065
519590,IBM,2012-11-21,181.92160034179688
519591,IBM,2012-11-23,184.9808807373047
519592,IBM,2012-11-26,184.397705078125
519593,IBM,2012-11-27,182.8202667236328
519594,IBM,2012-11-28,183.53729248046875
519595,IBM,2012-11-29,183.1070709228516
519596,IBM,2012-11-30,181.71128845214844
519597,IBM,2012-12-03,181.1472320556641
519598,IBM,2012-12-04,181.03250122070312
519599,IBM,2012-12-05,180.35372924804688
519600,IBM,2012-12-06,181.3575592041016
519601,IBM,2012-12-07,183.50860595703125
519602,IBM,2012-12-10,184.14913940429688
519603,IBM,2012-12-11,185.6596527099609
519604,IBM,2012-12-12,184.46463012695312
519605,IBM,2012-12-13,183.54684448242188
519606,IBM,2012-12-14,183.32696533203125
519607,IBM,2012-12-17,185.10516357421875
519608,IBM,2012-12-18,187.08413696289065
519609,IBM,2012-12-19,186.5009613037109
519610,IBM,2012-12-20,186.20458984375
519611,IBM,2012-12-21,184.91395568847656
519612,IBM,2012-12-24,183.93881225585935
519613,IBM,2012-12-26,183.50860595703125
519614,IBM,2012-12-27,184.2351837158203
519615,IBM,2012-12-28,181.4818420410156
519616,IBM,2012-12-31,183.12619018554688
519617,IBM,2013-01-02,187.7151031494141
519618,IBM,2013-01-03,186.6826019287109
519619,IBM,2013-01-04,185.4588928222656
519620,IBM,2013-01-07,184.64627075195312
519621,IBM,2013-01-08,184.3881378173828
519622,IBM,2013-01-09,183.86233520507807
519623,IBM,2013-01-10,184.397705078125
519624,IBM,2013-01-11,185.89866638183597
519625,IBM,2013-01-14,184.14913940429688
519626,IBM,2013-01-15,184.034423828125
519627,IBM,2013-01-16,184.12045288085935
519628,IBM,2013-01-17,185.13385009765625
519629,IBM,2013-01-18,185.91778564453125
519630,IBM,2013-01-22,187.4569854736328
519631,IBM,2013-01-23,195.71701049804688
519632,IBM,2013-01-24,195.43020629882807
519633,IBM,2013-01-25,195.95602416992188
519634,IBM,2013-01-28,195.91778564453125
519635,IBM,2013-01-29,194.93307495117188
519636,IBM,2013-01-30,194.56979370117188
519637,IBM,2013-01-31,194.1395721435547
519638,IBM,2013-02-01,196.1567840576172
519639,IBM,2013-02-04,194.82791137695312
519640,IBM,2013-02-05,193.87188720703125
519641,IBM,2013-02-06,192.1797332763672
519642,IBM,2013-02-07,190.95602416992188
519643,IBM,2013-02-08,192.81069946289065
519644,IBM,2013-02-11,191.3575592041016
519645,IBM,2013-02-12,191.24282836914065
519646,IBM,2013-02-13,191.29063415527344
519647,IBM,2013-02-14,190.86997985839844
519648,IBM,2013-02-15,192.14149475097656
519649,IBM,2013-02-19,191.5105133056641
519650,IBM,2013-02-20,190.54493713378903
519651,IBM,2013-02-21,189.6080322265625
519652,IBM,2013-02-22,192.2466583251953
519653,IBM,2013-02-25,188.8240966796875
519654,IBM,2013-02-26,190.3824157714844
519655,IBM,2013-02-27,193.43212890625
519656,IBM,2013-02-28,191.9980926513672
519657,IBM,2013-03-01,193.9866180419922
519658,IBM,2013-03-04,196.16635131835935
519659,IBM,2013-03-05,197.44741821289065
519660,IBM,2013-03-06,199.216064453125
519661,IBM,2013-03-07,200.2103271484375
519662,IBM,2013-03-08,201.12811279296875
519663,IBM,2013-03-11,200.8412933349609
519664,IBM,2013-03-12,201.29063415527344
519665,IBM,2013-03-13,202.73422241210935
519666,IBM,2013-03-14,206.30975341796875
519667,IBM,2013-03-15,205.46844482421875
519668,IBM,2013-03-18,203.83364868164065
519669,IBM,2013-03-19,204.0535430908203
519670,IBM,2013-03-20,205.602294921875
519671,IBM,2013-03-21,202.9254302978516
519672,IBM,2013-03-22,202.7533416748047
519673,IBM,2013-03-25,201.47227478027344
519674,IBM,2013-03-26,203.02102661132807
519675,IBM,2013-03-27,201.6156768798828
519676,IBM,2013-03-28,203.9196929931641
519677,IBM,2013-04-01,203.04014587402344
519678,IBM,2013-04-02,204.93307495117188
519679,IBM,2013-04-03,203.30784606933597
519680,IBM,2013-04-04,202.0172119140625
519681,IBM,2013-04-05,200.2007598876953
519682,IBM,2013-04-08,200.11471557617188
519683,IBM,2013-04-09,200.0191192626953
519684,IBM,2013-04-10,202.67686462402344
519685,IBM,2013-04-11,203.5564117431641
519686,IBM,2013-04-12,202.08413696289065
519687,IBM,2013-04-15,200.05735778808597
519688,IBM,2013-04-16,202.67686462402344
519689,IBM,2013-04-17,200.44932556152344
519690,IBM,2013-04-18,198.04014587402344
519691,IBM,2013-04-19,181.6443634033203
519692,IBM,2013-04-22,179.56979370117188
519693,IBM,2013-04-23,183.18356323242188
519694,IBM,2013-04-24,183.27915954589844
519695,IBM,2013-04-25,185.420654296875
519696,IBM,2013-04-26,185.7648162841797
519697,IBM,2013-04-29,190.3919677734375
519698,IBM,2013-04-30,193.6328887939453
519699,IBM,2013-05-01,190.85086059570312
519700,IBM,2013-05-02,193.48948669433597
519701,IBM,2013-05-03,195.5162506103516
519702,IBM,2013-05-06,193.86233520507807
519703,IBM,2013-05-07,194.67495727539065
519704,IBM,2013-05-08,195.8126220703125
519705,IBM,2013-05-09,194.30210876464844
519706,IBM,2013-05-10,195.4780120849609
519707,IBM,2013-05-13,193.5659637451172
519708,IBM,2013-05-14,194.2734222412109
519709,IBM,2013-05-15,194.3785858154297
519710,IBM,2013-05-16,195.68833923339844
519711,IBM,2013-05-17,199.2734222412109
519712,IBM,2013-05-20,198.47036743164065
519713,IBM,2013-05-21,199.47418212890625
519714,IBM,2013-05-22,197.8871917724609
519715,IBM,2013-05-23,197.09368896484372
519716,IBM,2013-05-24,196.67303466796875
519717,IBM,2013-05-28,198.64244079589844
519718,IBM,2013-05-29,198.7762908935547
519719,IBM,2013-05-30,200.1529693603516
519720,IBM,2013-05-31,198.87188720703125
519721,IBM,2013-06-03,199.7610015869141
519722,IBM,2013-06-04,197.12237548828125
519723,IBM,2013-06-05,193.8240966796875
519724,IBM,2013-06-06,194.8374786376953
519725,IBM,2013-06-07,197.27532958984372
519726,IBM,2013-06-10,196.0038299560547
519727,IBM,2013-06-11,195.0095672607422
519728,IBM,2013-06-12,192.3518218994141
519729,IBM,2013-06-13,194.8087921142578
519730,IBM,2013-06-14,193.30784606933597
519731,IBM,2013-06-17,194.11090087890625
519732,IBM,2013-06-18,195.8604278564453
519733,IBM,2013-06-19,193.0592803955078
519734,IBM,2013-06-20,188.67112731933597
519735,IBM,2013-06-21,186.8642425537109
519736,IBM,2013-06-24,185.0286865234375
519737,IBM,2013-06-25,186.4053497314453
519738,IBM,2013-06-26,186.29063415527344
519739,IBM,2013-06-27,187.0458831787109
519740,IBM,2013-06-28,182.7055511474609
519741,IBM,2013-07-01,182.8680725097656
519742,IBM,2013-07-02,183.07839965820312
519743,IBM,2013-07-03,184.75143432617188
519744,IBM,2013-07-05,186.3575592041016
519745,IBM,2013-07-08,186.4053497314453
519746,IBM,2013-07-09,182.8871917724609
519747,IBM,2013-07-10,183.79541015625
519748,IBM,2013-07-11,184.32122802734372
519749,IBM,2013-07-12,183.62332153320312
519750,IBM,2013-07-15,185.46844482421875
519751,IBM,2013-07-16,185.32504272460935
519752,IBM,2013-07-17,185.9942626953125
519753,IBM,2013-07-18,189.28298950195312
519754,IBM,2013-07-19,185.0286865234375
519755,IBM,2013-07-22,185.5544891357422
519756,IBM,2013-07-23,186.4053497314453
519757,IBM,2013-07-24,187.9636688232422
519758,IBM,2013-07-25,188.54684448242188
519759,IBM,2013-07-26,188.67112731933597
519760,IBM,2013-07-29,187.58126831054688
519761,IBM,2013-07-30,187.3900604248047
519762,IBM,2013-07-31,186.46270751953125
519763,IBM,2013-08-01,187.1988525390625
519764,IBM,2013-08-02,186.5774383544922
519765,IBM,2013-08-05,186.9024810791016
519766,IBM,2013-08-06,182.5908203125
519767,IBM,2013-08-07,180.26768493652344
519768,IBM,2013-08-08,179.66539001464844
519769,IBM,2013-08-09,179.5602264404297
519770,IBM,2013-08-12,180.77438354492188
519771,IBM,2013-08-13,180.13385009765625
519772,IBM,2013-08-14,179.28298950195312
519773,IBM,2013-08-15,177.6195068359375
519774,IBM,2013-08-16,177.18930053710938
519775,IBM,2013-08-19,176.12811279296875
519776,IBM,2013-08-20,176.44358825683594
519777,IBM,2013-08-21,176.73040771484375
519778,IBM,2013-08-22,177.04588317871094
519779,IBM,2013-08-23,177.26577758789062
519780,IBM,2013-08-26,176.6156768798828
519781,IBM,2013-08-27,174.70362854003906
519782,IBM,2013-08-28,174.14913940429688
519783,IBM,2013-08-29,174.6080322265625
519784,IBM,2013-08-30,174.25430297851562
519785,IBM,2013-09-03,175.86997985839844
519786,IBM,2013-09-04,175.07647705078125
519787,IBM,2013-09-05,176.05162048339844
519788,IBM,2013-09-06,174.9808807373047
519789,IBM,2013-09-09,176.84512329101562
519790,IBM,2013-09-10,178.3938751220703
519791,IBM,2013-09-11,182.31358337402344
519792,IBM,2013-09-12,182.34225463867188
519793,IBM,2013-09-13,183.71893310546875
519794,IBM,2013-09-16,184.6558380126953
519795,IBM,2013-09-17,183.70936584472656
519796,IBM,2013-09-18,185.86997985839844
519797,IBM,2013-09-19,184.88528442382807
519798,IBM,2013-09-20,181.6634826660156
519799,IBM,2013-09-23,182.5908203125
519800,IBM,2013-09-24,181.6156768798828
519801,IBM,2013-09-25,181.13766479492188
519802,IBM,2013-09-26,181.8546905517578
519803,IBM,2013-09-27,178.69981384277344
519804,IBM,2013-09-30,177.0363311767578
519805,IBM,2013-10-01,178.18356323242188
519806,IBM,2013-10-02,176.8260040283203
519807,IBM,2013-10-03,175.77438354492188
519808,IBM,2013-10-04,176.0038299560547
519809,IBM,2013-10-07,174.0057373046875
519810,IBM,2013-10-08,170.8604278564453
519811,IBM,2013-10-09,173.34608459472656
519812,IBM,2013-10-10,176.6443634033203
519813,IBM,2013-10-11,177.97323608398438
519814,IBM,2013-10-14,178.7476043701172
519815,IBM,2013-10-15,176.53919982910156
519816,IBM,2013-10-16,178.51815795898438
519817,IBM,2013-10-17,167.14149475097656
519818,IBM,2013-10-18,166.13766479492188
519819,IBM,2013-10-21,165.2581329345703
519820,IBM,2013-10-22,167.27532958984375
519821,IBM,2013-10-23,168.04014587402344
519822,IBM,2013-10-24,169.9808807373047
519823,IBM,2013-10-25,169.07266235351562
519824,IBM,2013-10-28,169.55067443847656
519825,IBM,2013-10-29,174.11090087890625
519826,IBM,2013-10-30,172.2275390625
519827,IBM,2013-10-31,171.32887268066406
519828,IBM,2013-11-01,171.34799194335938
519829,IBM,2013-11-04,172.34225463867188
519830,IBM,2013-11-05,170.0286865234375
519831,IBM,2013-11-06,171.30975341796875
519832,IBM,2013-11-07,172.08413696289062
519833,IBM,2013-11-08,172.07456970214844
519834,IBM,2013-11-11,174.8374786376953
519835,IBM,2013-11-12,175.0191192626953
519836,IBM,2013-11-13,175.47801208496094
519837,IBM,2013-11-14,174.1969451904297
519838,IBM,2013-11-15,175.13385009765625
519839,IBM,2013-11-18,176.35755920410156
519840,IBM,2013-11-19,177.10325622558594
519841,IBM,2013-11-20,177.04588317871094
519842,IBM,2013-11-21,176.03250122070312
519843,IBM,2013-11-22,173.32696533203125
519844,IBM,2013-11-25,171.07073974609375
519845,IBM,2013-11-26,169.51242065429688
519846,IBM,2013-11-27,171.09942626953125
519847,IBM,2013-11-29,171.7781982421875
519848,IBM,2013-12-02,169.67495727539062
519849,IBM,2013-12-03,168.33651733398438
519850,IBM,2013-12-04,168.011474609375
519851,IBM,2013-12-05,168.33651733398438
519852,IBM,2013-12-06,169.85659790039062
519853,IBM,2013-12-09,169.6558380126953
519854,IBM,2013-12-10,169.33078002929688
519855,IBM,2013-12-11,167.49522399902344
519856,IBM,2013-12-12,165.74569702148438
519857,IBM,2013-12-13,165.2007598876953
519858,IBM,2013-12-16,170.0286865234375
519859,IBM,2013-12-17,168.0305938720703
519860,IBM,2013-12-18,170.84129333496094
519861,IBM,2013-12-19,172.29444885253906
519862,IBM,2013-12-20,172.10325622558594
519863,IBM,2013-12-23,174.216064453125
519864,IBM,2013-12-24,175.1625213623047
519865,IBM,2013-12-26,177.1988525390625
519866,IBM,2013-12-27,176.9407196044922
519867,IBM,2013-12-30,178.2122344970703
519868,IBM,2013-12-31,179.32122802734375
519869,IBM,2014-01-02,177.37094116210938
519870,IBM,2014-01-03,178.43212890625
519871,IBM,2014-01-06,177.8202667236328
519872,IBM,2014-01-07,181.3671112060547
519873,IBM,2014-01-08,179.70362854003906
519874,IBM,2014-01-09,179.1395721435547
519875,IBM,2014-01-10,179.0248565673828
519876,IBM,2014-01-13,176.06118774414062
519877,IBM,2014-01-14,177.74378967285156
519878,IBM,2014-01-15,179.48374938964844
519879,IBM,2014-01-16,180.4588928222656
519880,IBM,2014-01-17,181.73040771484372
519881,IBM,2014-01-21,180.14340209960938
519882,IBM,2014-01-22,174.2351837158203
519883,IBM,2014-01-23,174.69407653808594
519884,IBM,2014-01-24,171.73995971679688
519885,IBM,2014-01-27,170.07647705078125
519886,IBM,2014-01-28,169.07266235351562
519887,IBM,2014-01-29,168.64244079589844
519888,IBM,2014-01-30,169.5602264404297
519889,IBM,2014-01-31,168.91014099121094
519890,IBM,2014-02-03,165.29637145996094
519891,IBM,2014-02-04,165.23899841308594
519892,IBM,2014-02-05,166.5774383544922
519893,IBM,2014-02-06,166.988525390625
519894,IBM,2014-02-07,169.45506286621094
519895,IBM,2014-02-10,169.3498992919922
519896,IBM,2014-02-11,171.7973175048828
519897,IBM,2014-02-12,172.31358337402344
519898,IBM,2014-02-13,173.8432159423828
519899,IBM,2014-02-14,175.6118621826172
519900,IBM,2014-02-18,175.13385009765625
519901,IBM,2014-02-19,174.90440368652344
519902,IBM,2014-02-20,176.1567840576172
519903,IBM,2014-02-21,174.75143432617188
519904,IBM,2014-02-24,175.38241577148438
519905,IBM,2014-02-25,175.17208862304688
519906,IBM,2014-02-26,175.965576171875
519907,IBM,2014-02-27,177.12237548828125
519908,IBM,2014-02-28,177.02676391601562
519909,IBM,2014-03-03,176.1567840576172
519910,IBM,2014-03-04,178.2409210205078
519911,IBM,2014-03-05,178.91014099121094
519912,IBM,2014-03-06,179.3881378173828
519913,IBM,2014-03-07,179.4263916015625
519914,IBM,2014-03-10,178.193115234375
519915,IBM,2014-03-11,178.54684448242188
519916,IBM,2014-03-12,178.0305938720703
519917,IBM,2014-03-13,175.8126220703125
519918,IBM,2014-03-14,174.1969451904297
519919,IBM,2014-03-17,177.6386260986328
519920,IBM,2014-03-18,178.5946502685547
519921,IBM,2014-03-19,176.58700561523438
519922,IBM,2014-03-20,179.63670349121094
519923,IBM,2014-03-21,178.46080017089844
519924,IBM,2014-03-24,179.9713134765625
519925,IBM,2014-03-25,186.46270751953125
519926,IBM,2014-03-26,184.14913940429688
519927,IBM,2014-03-27,181.4818420410156
519928,IBM,2014-03-28,182.07456970214844
519929,IBM,2014-03-31,184.0248565673828
519930,IBM,2014-04-01,185.9464569091797
519931,IBM,2014-04-02,185.03823852539065
519932,IBM,2014-04-03,184.216064453125
519933,IBM,2014-04-04,183.3365173339844
519934,IBM,2014-04-07,185.965576171875
519935,IBM,2014-04-08,184.7896728515625
519936,IBM,2014-04-09,187.9923553466797
519937,IBM,2014-04-10,187.07456970214844
519938,IBM,2014-04-11,186.6061248779297
519939,IBM,2014-04-14,189.0726623535156
519940,IBM,2014-04-15,188.3556365966797
519941,IBM,2014-04-16,187.76290893554688
519942,IBM,2014-04-17,181.65391540527344
519943,IBM,2014-04-21,183.8145294189453
519944,IBM,2014-04-22,183.69981384277344
519945,IBM,2014-04-23,183.29827880859372
519946,IBM,2014-04-24,181.8546905517578
519947,IBM,2014-04-25,181.29063415527344
519948,IBM,2014-04-28,184.64627075195312
519949,IBM,2014-04-29,186.52963256835935
519950,IBM,2014-04-30,187.829833984375
519951,IBM,2014-05-01,185.0191192626953
519952,IBM,2014-05-02,183.02102661132807
519953,IBM,2014-05-05,182.8489532470703
519954,IBM,2014-05-06,181.67303466796875
519955,IBM,2014-05-07,180.9751434326172
519956,IBM,2014-05-08,180.602294921875
519957,IBM,2014-05-09,181.7208404541016
519958,IBM,2014-05-12,184.1013336181641
519959,IBM,2014-05-13,183.7380523681641
519960,IBM,2014-05-14,180.420654296875
519961,IBM,2014-05-15,178.26004028320312
519962,IBM,2014-05-16,178.83364868164062
519963,IBM,2014-05-19,178.7762908935547
519964,IBM,2014-05-20,176.7590789794922
519965,IBM,2014-05-21,178.193115234375
519966,IBM,2014-05-22,177.51434326171875
519967,IBM,2014-05-23,177.76290893554688
519968,IBM,2014-05-27,176.65391540527344
519969,IBM,2014-05-28,175.0286865234375
519970,IBM,2014-05-29,175.67877197265625
519971,IBM,2014-05-30,176.2523956298828
519972,IBM,2014-06-02,177.52389526367188
519973,IBM,2014-06-03,176.26194763183594
519974,IBM,2014-06-04,176.3957977294922
519975,IBM,2014-06-05,177.8011474609375
519976,IBM,2014-06-06,178.1739959716797
519977,IBM,2014-06-09,178.0305938720703
519978,IBM,2014-06-10,176.1854705810547
519979,IBM,2014-06-11,174.2351837158203
519980,IBM,2014-06-12,173.25047302246094
519981,IBM,2014-06-13,174.53155517578125
519982,IBM,2014-06-16,174.33078002929688
519983,IBM,2014-06-17,174.24473571777344
519984,IBM,2014-06-18,175.52581787109375
519985,IBM,2014-06-19,174.78012084960938
519986,IBM,2014-06-20,173.5659637451172
519987,IBM,2014-06-23,174.13002014160156
519988,IBM,2014-06-24,172.92543029785156
519989,IBM,2014-06-25,172.7724609375
519990,IBM,2014-06-26,172.4378662109375
519991,IBM,2014-06-27,173.71893310546875
519992,IBM,2014-06-30,173.29827880859375
519993,IBM,2014-07-01,178.15487670898438
519994,IBM,2014-07-02,180.10516357421875
519995,IBM,2014-07-03,180.23899841308597
519996,IBM,2014-07-07,179.7705535888672
519997,IBM,2014-07-08,178.9866180419922
519998,IBM,2014-07-09,180.13385009765625
519999,IBM,2014-07-10,179.4455108642578
520000,IBM,2014-07-11,179.73231506347656
520001,IBM,2014-07-14,181.5105133056641
520002,IBM,2014-07-15,180.2007598876953
520003,IBM,2014-07-16,183.90057373046875
520004,IBM,2014-07-17,184.0248565673828
520005,IBM,2014-07-18,184.034423828125
520006,IBM,2014-07-21,182.4569854736328
520007,IBM,2014-07-22,185.5544891357422
520008,IBM,2014-07-23,185.11471557617188
520009,IBM,2014-07-24,186.65391540527344
520010,IBM,2014-07-25,185.85086059570312
520011,IBM,2014-07-28,187.170166015625
520012,IBM,2014-07-29,186.0133819580078
520013,IBM,2014-07-30,185.46844482421875
520014,IBM,2014-07-31,183.2409210205078
520015,IBM,2014-08-01,180.8317413330078
520016,IBM,2014-08-04,181.30018615722656
520017,IBM,2014-08-05,178.87188720703125
520018,IBM,2014-08-06,177.7915802001953
520019,IBM,2014-08-07,176.1950225830078
520020,IBM,2014-08-08,178.4225616455078
520021,IBM,2014-08-11,179.22561645507812
520022,IBM,2014-08-12,179.10133361816406
520023,IBM,2014-08-13,179.68450927734375
520024,IBM,2014-08-14,179.61758422851562
520025,IBM,2014-08-15,179.1395721435547
520026,IBM,2014-08-18,181.03250122070312
520027,IBM,2014-08-19,181.71128845214844
520028,IBM,2014-08-20,181.73995971679688
520029,IBM,2014-08-21,182.8202667236328
520030,IBM,2014-08-22,182.0363311767578
520031,IBM,2014-08-25,182.7533416748047
520032,IBM,2014-08-26,184.50286865234372
520033,IBM,2014-08-27,183.79541015625
520034,IBM,2014-08-28,183.5564117431641
520035,IBM,2014-08-29,183.8432159423828
520036,IBM,2014-09-02,183.13575744628903
520037,IBM,2014-09-03,183.50860595703125
520038,IBM,2014-09-04,182.29444885253903
520039,IBM,2014-09-05,182.7915802001953
520040,IBM,2014-09-08,181.7781982421875
520041,IBM,2014-09-09,181.63479614257807
520042,IBM,2014-09-10,183.11663818359372
520043,IBM,2014-09-11,183.2887115478516
520044,IBM,2014-09-12,182.8680725097656
520045,IBM,2014-09-15,183.374755859375
520046,IBM,2014-09-16,184.47418212890625
520047,IBM,2014-09-17,184.32122802734372
520048,IBM,2014-09-18,185.2294464111328
520049,IBM,2014-09-19,185.46844482421875
520050,IBM,2014-09-22,184.6175842285156
520051,IBM,2014-09-23,183.193115234375
520052,IBM,2014-09-24,183.85276794433597
520053,IBM,2014-09-25,180.6978912353516
520054,IBM,2014-09-26,181.70172119140625
520055,IBM,2014-09-29,181.30018615722656
520056,IBM,2014-09-30,181.4818420410156
520057,IBM,2014-10-01,178.93881225585938
520058,IBM,2014-10-02,178.69024658203125
520059,IBM,2014-10-03,180.3728485107422
520060,IBM,2014-10-06,180.72657775878903
520061,IBM,2014-10-07,177.5430145263672
520062,IBM,2014-10-08,181.03250122070312
520063,IBM,2014-10-09,178.2218017578125
520064,IBM,2014-10-10,177.7533416748047
520065,IBM,2014-10-13,175.44932556152344
520066,IBM,2014-10-14,175.71701049804688
520067,IBM,2014-10-15,173.75717163085938
520068,IBM,2014-10-16,171.93116760253906
520069,IBM,2014-10-17,174.04397583007812
520070,IBM,2014-10-20,161.66348266601562
520071,IBM,2014-10-21,156.05162048339844
520072,IBM,2014-10-22,154.67495727539062
520073,IBM,2014-10-23,155.0478057861328
520074,IBM,2014-10-24,154.9521942138672
520075,IBM,2014-10-27,154.75143432617188
520076,IBM,2014-10-28,156.4053497314453
520077,IBM,2014-10-29,156.27151489257812
520078,IBM,2014-10-30,157.12237548828125
520079,IBM,2014-10-31,157.170166015625
520080,IBM,2014-11-03,157.13192749023438
520081,IBM,2014-11-04,155.49713134765625
520082,IBM,2014-11-05,154.70362854003906
520083,IBM,2014-11-06,154.35946655273438
520084,IBM,2014-11-07,154.94264221191406
520085,IBM,2014-11-10,156.30018615722656
520086,IBM,2014-11-11,156.11854553222656
520087,IBM,2014-11-12,154.7992401123047
520088,IBM,2014-11-13,155.6309814453125
520089,IBM,2014-11-14,156.9407196044922
520090,IBM,2014-11-17,156.9407196044922
520091,IBM,2014-11-18,154.7705535888672
520092,IBM,2014-11-19,154.33078002929688
520093,IBM,2014-11-20,153.57553100585938
520094,IBM,2014-11-21,153.8432159423828
520095,IBM,2014-11-24,155.0191192626953
520096,IBM,2014-11-25,154.64627075195312
520097,IBM,2014-11-26,154.82791137695312
520098,IBM,2014-11-28,155.03823852539062
520099,IBM,2014-12-01,154.43594360351562
520100,IBM,2014-12-02,155.51625061035156
520101,IBM,2014-12-03,157.28489685058594
520102,IBM,2014-12-04,156.8355712890625
520103,IBM,2014-12-05,156.08985900878906
520104,IBM,2014-12-08,154.7418670654297
520105,IBM,2014-12-09,155.82217407226562
520106,IBM,2014-12-10,153.4512481689453
520107,IBM,2014-12-11,153.9866180419922
520108,IBM,2014-12-12,148.54684448242188
520109,IBM,2014-12-15,146.32887268066406
520110,IBM,2014-12-16,144.75143432617188
520111,IBM,2014-12-17,145.24856567382812
520112,IBM,2014-12-18,150.74569702148438
520113,IBM,2014-12-19,151.53919982910156
520114,IBM,2014-12-22,154.34034729003906
520115,IBM,2014-12-23,155.10516357421875
520116,IBM,2014-12-24,154.70362854003906
520117,IBM,2014-12-26,155.2007598876953
520118,IBM,2014-12-29,153.4512481689453
520119,IBM,2014-12-30,153.011474609375
520120,IBM,2014-12-31,153.3843231201172
520121,IBM,2015-01-02,154.93307495117188
520122,IBM,2015-01-05,152.49522399902344
520123,IBM,2015-01-06,149.2064971923828
520124,IBM,2015-01-07,148.23135375976562
520125,IBM,2015-01-08,151.45315551757812
520126,IBM,2015-01-09,152.11280822753906
520127,IBM,2015-01-12,149.5602264404297
520128,IBM,2015-01-13,149.91395568847656
520129,IBM,2015-01-14,148.94837951660156
520130,IBM,2015-01-15,147.7724609375
520131,IBM,2015-01-16,150.2294464111328
520132,IBM,2015-01-20,150.0478057861328
520133,IBM,2015-01-21,145.4015350341797
520134,IBM,2015-01-22,148.55641174316406
520135,IBM,2015-01-23,149.01528930664062
520136,IBM,2015-01-26,149.48374938964844
520137,IBM,2015-01-27,146.91204833984375
520138,IBM,2015-01-28,144.88528442382812
520139,IBM,2015-01-29,148.64244079589844
520140,IBM,2015-01-30,146.56787109375
520141,IBM,2015-02-02,147.85850524902344
520142,IBM,2015-02-03,151.50096130371094
520143,IBM,2015-02-04,150.05735778808594
520144,IBM,2015-02-05,150.965576171875
520145,IBM,2015-02-06,149.82791137695312
520146,IBM,2015-02-09,148.90057373046875
520147,IBM,2015-02-10,151.58700561523438
520148,IBM,2015-02-11,151.24282836914062
520149,IBM,2015-02-12,151.5487518310547
520150,IBM,2015-02-13,153.34608459472656
520151,IBM,2015-02-17,153.88145446777344
520152,IBM,2015-02-18,155.05735778808594
520153,IBM,2015-02-19,156.68260192871094
520154,IBM,2015-02-20,156.45315551757812
520155,IBM,2015-02-23,155.74569702148438
520156,IBM,2015-02-24,157.58126831054688
520157,IBM,2015-02-25,155.6501007080078
520158,IBM,2015-02-26,153.79541015625
520159,IBM,2015-02-27,154.818359375
520160,IBM,2015-03-02,153.4225616455078
520161,IBM,2015-03-03,153.94837951660156
520162,IBM,2015-03-04,152.4091796875
520163,IBM,2015-03-05,154.09178161621094
520164,IBM,2015-03-06,151.52963256835938
520165,IBM,2015-03-09,153.69981384277344
520166,IBM,2015-03-10,150.86997985839844
520167,IBM,2015-03-11,149.90440368652344
520168,IBM,2015-03-12,151.03250122070312
520169,IBM,2015-03-13,147.49522399902344
520170,IBM,2015-03-16,150.17208862304688
520171,IBM,2015-03-17,150.05735778808594
520172,IBM,2015-03-18,152.7820281982422
520173,IBM,2015-03-19,152.7820281982422
520174,IBM,2015-03-20,155.71701049804688
520175,IBM,2015-03-23,157.3900604248047
520176,IBM,2015-03-24,155.8317413330078
520177,IBM,2015-03-25,152.1988525390625
520178,IBM,2015-03-26,153.52772521972656
520179,IBM,2015-03-27,153.34608459472656
520180,IBM,2015-03-30,155.51625061035156
520181,IBM,2015-03-31,153.44168090820312
520182,IBM,2015-04-01,152.1797332763672
520183,IBM,2015-04-02,153.3938751220703
520184,IBM,2015-04-06,154.91395568847656
520185,IBM,2015-04-07,154.94264221191406
520186,IBM,2015-04-08,154.73231506347656
520187,IBM,2015-04-09,155.2007598876953
520188,IBM,2015-04-10,155.69789123535156
520189,IBM,2015-04-13,155.23899841308594
520190,IBM,2015-04-14,155.1625213623047
520191,IBM,2015-04-15,156.91204833984375
520192,IBM,2015-04-16,155.95602416992188
520193,IBM,2015-04-17,153.6042022705078
520194,IBM,2015-04-20,158.85276794433594
520195,IBM,2015-04-21,157.0363311767578
520196,IBM,2015-04-22,158.08795166015625
520197,IBM,2015-04-23,162.7533416748047
520198,IBM,2015-04-24,162.31358337402344
520199,IBM,2015-04-27,163.2218017578125
520200,IBM,2015-04-28,166.27151489257812
520201,IBM,2015-04-29,166.73040771484375
520202,IBM,2015-04-30,163.75717163085938
520203,IBM,2015-05-01,166.03250122070312
520204,IBM,2015-05-04,166.31930541992188
520205,IBM,2015-05-05,165.46844482421875
520206,IBM,2015-05-06,162.5717010498047
520207,IBM,2015-05-07,163.47036743164062
520208,IBM,2015-05-08,165.08604431152344
520209,IBM,2015-05-11,163.5946502685547
520210,IBM,2015-05-12,163.04971313476562
520211,IBM,2015-05-13,164.70362854003906
520212,IBM,2015-05-14,166.3957977294922
520213,IBM,2015-05-15,165.64053344726562
520214,IBM,2015-05-18,165.44932556152344
520215,IBM,2015-05-19,165.85086059570312
520216,IBM,2015-05-20,166.11854553222656
520217,IBM,2015-05-21,165.71701049804688
520218,IBM,2015-05-22,164.64627075195312
520219,IBM,2015-05-26,162.64817810058594
520220,IBM,2015-05-27,164.43594360351562
520221,IBM,2015-05-28,164.15870666503906
520222,IBM,2015-05-29,162.18930053710938
520223,IBM,2015-06-01,162.69598388671875
520224,IBM,2015-06-02,162.18930053710938
520225,IBM,2015-06-03,162.44741821289062
520226,IBM,2015-06-04,160.9751434326172
520227,IBM,2015-06-05,160.03823852539062
520228,IBM,2015-06-08,158.06883239746094
520229,IBM,2015-06-09,158.3938751220703
520230,IBM,2015-06-10,161.49139404296875
520231,IBM,2015-06-11,161.35755920410156
520232,IBM,2015-06-12,159.64627075195312
520233,IBM,2015-06-15,158.94837951660156
520234,IBM,2015-06-16,159.50286865234375
520235,IBM,2015-06-17,159.818359375
520236,IBM,2015-06-18,160.85086059570312
520237,IBM,2015-06-19,159.64627075195312
520238,IBM,2015-06-22,160.35372924804688
520239,IBM,2015-06-23,161.20458984375
520240,IBM,2015-06-24,159.6271514892578
520241,IBM,2015-06-25,158.7762908935547
520242,IBM,2015-06-26,158.18356323242188
520243,IBM,2015-06-29,155.8030548095703
520244,IBM,2015-06-30,155.50669860839844
520245,IBM,2015-07-01,157.25621032714844
520246,IBM,2015-07-02,157.829833984375
520247,IBM,2015-07-06,157.48565673828125
520248,IBM,2015-07-07,157.74378967285156
520249,IBM,2015-07-08,155.98471069335938
520250,IBM,2015-07-09,156.6443634033203
520251,IBM,2015-07-10,159.6080322265625
520252,IBM,2015-07-13,161.93116760253906
520253,IBM,2015-07-14,161.1950225830078
520254,IBM,2015-07-15,161.11854553222656
520255,IBM,2015-07-16,163.47991943359375
520256,IBM,2015-07-17,164.92352294921875
520257,IBM,2015-07-20,165.602294921875
520258,IBM,2015-07-21,155.89866638183594
520259,IBM,2015-07-22,153.29827880859375
520260,IBM,2015-07-23,154.61758422851562
520261,IBM,2015-07-24,152.72467041015625
520262,IBM,2015-07-27,152.07456970214844
520263,IBM,2015-07-28,153.011474609375
520264,IBM,2015-07-29,154.0057373046875
520265,IBM,2015-07-30,153.88145446777344
520266,IBM,2015-07-31,154.86614990234375
520267,IBM,2015-08-03,151.73040771484375
520268,IBM,2015-08-04,150.66921997070312
520269,IBM,2015-08-05,150.95602416992188
520270,IBM,2015-08-06,149.4455108642578
520271,IBM,2015-08-07,148.29827880859375
520272,IBM,2015-08-10,149.85659790039062
520273,IBM,2015-08-11,148.67112731933594
520274,IBM,2015-08-12,149.29254150390625
520275,IBM,2015-08-13,148.25047302246094
520276,IBM,2015-08-14,148.90057373046875
520277,IBM,2015-08-17,149.43594360351562
520278,IBM,2015-08-18,149.14913940429688
520279,IBM,2015-08-19,147.170166015625
520280,IBM,2015-08-20,145.9464569091797
520281,IBM,2015-08-21,142.30401611328125
520282,IBM,2015-08-24,137.16061401367188
520283,IBM,2015-08-25,134.76100158691406
520284,IBM,2015-08-26,140.24856567382812
520285,IBM,2015-08-27,142.0076446533203
520286,IBM,2015-08-28,141.47227478027344
520287,IBM,2015-08-31,141.38623046875
520288,IBM,2015-09-01,136.4053497314453
520289,IBM,2015-09-02,138.67112731933594
520290,IBM,2015-09-03,140.32504272460938
520291,IBM,2015-09-04,137.3804931640625
520292,IBM,2015-09-08,140.75526428222656
520293,IBM,2015-09-09,138.67112731933594
520294,IBM,2015-09-10,139.7705535888672
520295,IBM,2015-09-11,140.88909912109375
520296,IBM,2015-09-14,139.24473571777344
520297,IBM,2015-09-15,141.0420684814453
520298,IBM,2015-09-16,141.88336181640625
520299,IBM,2015-09-17,141.625244140625
520300,IBM,2015-09-18,138.15487670898438
520301,IBM,2015-09-21,140.03823852539062
520302,IBM,2015-09-22,138.07839965820312
520303,IBM,2015-09-23,137.34225463867188
520304,IBM,2015-09-24,138.0592803955078
520305,IBM,2015-09-25,139.0248565673828
520306,IBM,2015-09-28,136.2523956298828
520307,IBM,2015-09-29,136.20458984375
520308,IBM,2015-09-30,138.5946502685547
520309,IBM,2015-10-01,137.27532958984375
520310,IBM,2015-10-02,138.2218017578125
520311,IBM,2015-10-05,142.48565673828125
520312,IBM,2015-10-06,142.23709106445312
520313,IBM,2015-10-07,143.48948669433594
520314,IBM,2015-10-08,145.5831756591797
520315,IBM,2015-10-09,145.68833923339844
520316,IBM,2015-10-12,144.49330139160156
520317,IBM,2015-10-13,143.04014587402344
520318,IBM,2015-10-14,143.41299438476562
520319,IBM,2015-10-15,143.48948669433594
520320,IBM,2015-10-16,143.7762908935547
520321,IBM,2015-10-19,142.65774536132812
520322,IBM,2015-10-20,134.45506286621094
520323,IBM,2015-10-21,134.72274780273438
520324,IBM,2015-10-22,137.7533416748047
520325,IBM,2015-10-23,138.31739807128906
520326,IBM,2015-10-26,137.34225463867188
520327,IBM,2015-10-27,131.7973175048828
520328,IBM,2015-10-28,134.63670349121094
520329,IBM,2015-10-29,134.3690185546875
520330,IBM,2015-10-30,133.91969299316406
520331,IBM,2015-11-02,134.1969451904297
520332,IBM,2015-11-03,135.64053344726562
520333,IBM,2015-11-04,135.4015350341797
520334,IBM,2015-11-05,133.73805236816406
520335,IBM,2015-11-06,132.170166015625
520336,IBM,2015-11-09,129.35946655273438
520337,IBM,2015-11-10,129.51242065429688
520338,IBM,2015-11-11,129.08221435546875
520339,IBM,2015-11-12,127.18929290771484
520340,IBM,2015-11-13,125.95602416992188
520341,IBM,2015-11-16,127.82982635498048
520342,IBM,2015-11-17,127.93498992919922
520343,IBM,2015-11-18,129.84703063964844
520344,IBM,2015-11-19,130.72657775878906
520345,IBM,2015-11-20,132.4091796875
520346,IBM,2015-11-23,132.37094116210938
520347,IBM,2015-11-24,132.50477600097656
520348,IBM,2015-11-25,131.93116760253906
520349,IBM,2015-11-27,132.37094116210938
520350,IBM,2015-11-30,133.28871154785156
520351,IBM,2015-12-01,135.06692504882812
520352,IBM,2015-12-02,133.55641174316406
520353,IBM,2015-12-03,132.81069946289062
520354,IBM,2015-12-04,134.25430297851562
520355,IBM,2015-12-07,133.41299438476562
520356,IBM,2015-12-08,131.97897338867188
520357,IBM,2015-12-09,130.602294921875
520358,IBM,2015-12-10,130.7648162841797
520359,IBM,2015-12-11,128.65200805664062
520360,IBM,2015-12-14,129.9521942138672
520361,IBM,2015-12-15,131.73040771484375
520362,IBM,2015-12-16,133.1644287109375
520363,IBM,2015-12-17,130.73614501953125
520364,IBM,2015-12-18,128.96749877929688
520365,IBM,2015-12-21,129.54110717773438
520366,IBM,2015-12-22,131.86424255371094
520367,IBM,2015-12-23,132.44741821289062
520368,IBM,2015-12-24,132.170166015625
520369,IBM,2015-12-28,131.55831909179688
520370,IBM,2015-12-29,133.6328887939453
520371,IBM,2015-12-30,133.2122344970703
520372,IBM,2015-12-31,131.56787109375
520373,IBM,2016-01-04,129.9713134765625
520374,IBM,2016-01-05,129.87571716308594
520375,IBM,2016-01-06,129.22561645507812
520376,IBM,2016-01-07,127.01720428466795
520377,IBM,2016-01-08,125.84130096435548
520378,IBM,2016-01-11,127.37093353271484
520379,IBM,2016-01-12,127.05545043945312
520380,IBM,2016-01-13,125.40152740478516
520381,IBM,2016-01-14,127.06501007080078
520382,IBM,2016-01-15,124.31166076660156
520383,IBM,2016-01-19,122.4760971069336
520384,IBM,2016-01-20,116.5009536743164
520385,IBM,2016-01-21,117.5047836303711
520386,IBM,2016-01-22,117.11280822753906
520387,IBM,2016-01-25,116.7112808227539
520388,IBM,2016-01-26,117.1988525390625
520389,IBM,2016-01-27,115.64053344726562
520390,IBM,2016-01-28,116.84512329101562
520391,IBM,2016-01-29,119.3021011352539
520392,IBM,2016-02-01,119.34034729003906
520393,IBM,2016-02-02,117.53346252441406
520394,IBM,2016-02-03,119.23518371582033
520395,IBM,2016-02-04,122.0363311767578
520396,IBM,2016-02-05,122.9158706665039
520397,IBM,2016-02-08,121.39579010009766
520398,IBM,2016-02-09,118.61376953125
520399,IBM,2016-02-10,114.9043960571289
520400,IBM,2016-02-11,112.66730499267578
520401,IBM,2016-02-12,115.7170181274414
520402,IBM,2016-02-16,117.34225463867188
520403,IBM,2016-02-17,120.55449676513672
520404,IBM,2016-02-18,126.62523651123048
520405,IBM,2016-02-19,127.22753143310548
520406,IBM,2016-02-22,127.88719177246094
520407,IBM,2016-02-23,126.5774383544922
520408,IBM,2016-02-24,126.95984649658205
520409,IBM,2016-02-25,128.5850830078125
520410,IBM,2016-02-26,126.22370910644533
520411,IBM,2016-02-29,125.26768493652344
520412,IBM,2016-03-01,128.46080017089844
520413,IBM,2016-03-02,130.30592346191406
520414,IBM,2016-03-03,131.73995971679688
520415,IBM,2016-03-04,131.73995971679688
520416,IBM,2016-03-07,133.9866180419922
520417,IBM,2016-03-08,132.95411682128906
520418,IBM,2016-03-09,134.2351837158203
520419,IBM,2016-03-10,134.0248565673828
520420,IBM,2016-03-11,136.09942626953125
520421,IBM,2016-03-14,136.50096130371094
520422,IBM,2016-03-15,136.67303466796875
520423,IBM,2016-03-16,138.4225616455078
520424,IBM,2016-03-17,140.5736083984375
520425,IBM,2016-03-18,140.6214141845703
520426,IBM,2016-03-21,142.09368896484375
520427,IBM,2016-03-22,141.58700561523438
520428,IBM,2016-03-23,139.0057373046875
520429,IBM,2016-03-24,141.44358825683594
520430,IBM,2016-03-28,141.87380981445312
520431,IBM,2016-03-29,142.76290893554688
520432,IBM,2016-03-30,141.88336181640625
520433,IBM,2016-03-31,144.7896728515625
520434,IBM,2016-04-01,145.8126220703125
520435,IBM,2016-04-04,145.38241577148438
520436,IBM,2016-04-05,143.4034423828125
520437,IBM,2016-04-06,143.4225616455078
520438,IBM,2016-04-07,141.73040771484375
520439,IBM,2016-04-08,142.7820281982422
520440,IBM,2016-04-11,142.68641662597656
520441,IBM,2016-04-12,143.04971313476562
520442,IBM,2016-04-13,144.579345703125
520443,IBM,2016-04-14,144.51242065429688
520444,IBM,2016-04-15,145.0478057861328
520445,IBM,2016-04-18,145.82217407226562
520446,IBM,2016-04-19,137.66729736328125
520447,IBM,2016-04-20,139.68450927734375
520448,IBM,2016-04-21,142.73422241210938
520449,IBM,2016-04-22,141.9694061279297
520450,IBM,2016-04-25,142.26577758789062
520451,IBM,2016-04-26,142.52389526367188
520452,IBM,2016-04-27,143.85276794433594
520453,IBM,2016-04-28,140.602294921875
520454,IBM,2016-04-29,139.52198791503906
520455,IBM,2016-05-02,138.88145446777344
520456,IBM,2016-05-03,137.7915802001953
520457,IBM,2016-05-04,137.90631103515625
520458,IBM,2016-05-05,140.0286865234375
520459,IBM,2016-05-06,140.8126220703125
520460,IBM,2016-05-09,140.8604278564453
520461,IBM,2016-05-10,143.374755859375
520462,IBM,2016-05-11,142.3996124267578
520463,IBM,2016-05-12,142.29444885253906
520464,IBM,2016-05-13,141.2237091064453
520465,IBM,2016-05-16,142.88719177246094
520466,IBM,2016-05-17,141.49139404296875
520467,IBM,2016-05-18,140.8604278564453
520468,IBM,2016-05-19,138.55641174316406
520469,IBM,2016-05-20,140.77438354492188
520470,IBM,2016-05-23,140.31549072265625
520471,IBM,2016-05-24,141.7877655029297
520472,IBM,2016-05-25,145.0191192626953
520473,IBM,2016-05-26,145.73614501953125
520474,IBM,2016-05-27,146.11854553222656
520475,IBM,2016-05-31,146.97897338867188
520476,IBM,2016-06-01,145.8030548095703
520477,IBM,2016-06-02,146.74952697753906
520478,IBM,2016-06-03,146.16635131835938
520479,IBM,2016-06-06,146.0133819580078
520480,IBM,2016-06-07,146.58700561523438
520481,IBM,2016-06-08,147.2275390625
520482,IBM,2016-06-09,146.67303466796875
520483,IBM,2016-06-10,145.66921997070312
520484,IBM,2016-06-13,144.6271514892578
520485,IBM,2016-06-14,144.4168243408203
520486,IBM,2016-06-15,144.0535430908203
520487,IBM,2016-06-16,144.4168243408203
520488,IBM,2016-06-17,145.30592346191406
520489,IBM,2016-06-20,146.8546905517578
520490,IBM,2016-06-21,147.27532958984375
520491,IBM,2016-06-22,146.1950225830078
520492,IBM,2016-06-23,148.51815795898438
520493,IBM,2016-06-24,140.14340209960938
520494,IBM,2016-06-27,137.18930053710938
520495,IBM,2016-06-28,139.29254150390625
520496,IBM,2016-06-29,141.93116760253906
520497,IBM,2016-06-30,145.10516357421875
520498,IBM,2016-07-01,145.6501007080078
520499,IBM,2016-07-05,145.0095672607422
520500,IBM,2016-07-06,145.66921997070312
520501,IBM,2016-07-07,145.88909912109375
520502,IBM,2016-07-08,147.66729736328125
520503,IBM,2016-07-11,148.49903869628906
520504,IBM,2016-07-12,150.13385009765625
520505,IBM,2016-07-13,151.07073974609375
520506,IBM,2016-07-14,153.23135375976562
520507,IBM,2016-07-15,152.7533416748047
520508,IBM,2016-07-18,152.829833984375
520509,IBM,2016-07-19,152.5621337890625
520510,IBM,2016-07-20,154.26385498046875
520511,IBM,2016-07-21,153.3938751220703
520512,IBM,2016-07-22,154.94264221191406
520513,IBM,2016-07-25,155.49713134765625
520514,IBM,2016-07-26,154.9904327392578
520515,IBM,2016-07-27,154.71319580078125
520516,IBM,2016-07-28,154.27342224121094
520517,IBM,2016-07-29,153.55641174316406
520518,IBM,2016-08-01,154.3498992919922
520519,IBM,2016-08-02,153.51815795898438
520520,IBM,2016-08-03,153.6042022705078
520521,IBM,2016-08-04,154.4455108642578
520522,IBM,2016-08-05,156.30975341796875
520523,IBM,2016-08-08,154.91395568847656
520524,IBM,2016-08-09,154.6558380126953
520525,IBM,2016-08-10,154.9521942138672
520526,IBM,2016-08-11,156.3384246826172
520527,IBM,2016-08-12,154.82791137695312
520528,IBM,2016-08-15,154.76100158691406
520529,IBM,2016-08-16,153.6328887939453
520530,IBM,2016-08-17,153.3843231201172
520531,IBM,2016-08-18,154.26385498046875
520532,IBM,2016-08-19,153.0019073486328
520533,IBM,2016-08-22,152.9636688232422
520534,IBM,2016-08-23,153.2122344970703
520535,IBM,2016-08-24,152.05545043945312
520536,IBM,2016-08-25,151.65391540527344
520537,IBM,2016-08-26,151.35755920410156
520538,IBM,2016-08-29,152.69598388671875
520539,IBM,2016-08-30,152.3900604248047
520540,IBM,2016-08-31,151.89292907714844
520541,IBM,2016-09-01,152.52389526367188
520542,IBM,2016-09-02,152.53346252441406
520543,IBM,2016-09-06,153.29827880859375
520544,IBM,2016-09-07,154.53155517578125
520545,IBM,2016-09-08,152.0076446533203
520546,IBM,2016-09-09,148.8432159423828
520547,IBM,2016-09-12,151.32887268066406
520548,IBM,2016-09-13,148.9579315185547
520549,IBM,2016-09-14,147.27532958984375
520550,IBM,2016-09-15,148.8145294189453
520551,IBM,2016-09-16,147.07456970214844
520552,IBM,2016-09-19,148.0592803955078
520553,IBM,2016-09-20,147.65774536132812
520554,IBM,2016-09-21,148.69024658203125
520555,IBM,2016-09-22,149.24473571777344
520556,IBM,2016-09-23,148.1644287109375
520557,IBM,2016-09-26,147.2084197998047
520558,IBM,2016-09-27,149.87571716308594
520559,IBM,2016-09-28,151.32887268066406
520560,IBM,2016-09-29,151.1567840576172
520561,IBM,2016-09-30,151.86424255371094
520562,IBM,2016-10-03,150.67877197265625
520563,IBM,2016-10-04,149.579345703125
520564,IBM,2016-10-05,150.17208862304688
520565,IBM,2016-10-06,149.9808807373047
520566,IBM,2016-10-07,148.8240966796875
520567,IBM,2016-10-10,150.11471557617188
520568,IBM,2016-10-11,147.9827880859375
520569,IBM,2016-10-12,147.50477600097656
520570,IBM,2016-10-13,146.95985412597656
520571,IBM,2016-10-14,147.65774536132812
520572,IBM,2016-10-17,147.9636688232422
520573,IBM,2016-10-18,144.09178161621094
520574,IBM,2016-10-19,144.6080322265625
520575,IBM,2016-10-20,144.85659790039062
520576,IBM,2016-10-21,143.04971313476562
520577,IBM,2016-10-24,143.94837951660156
520578,IBM,2016-10-25,144.24473571777344
520579,IBM,2016-10-26,145.13385009765625
520580,IBM,2016-10-27,146.6061248779297
520581,IBM,2016-10-28,145.89866638183594
520582,IBM,2016-10-31,146.93116760253906
520583,IBM,2016-11-01,146.07073974609375
520584,IBM,2016-11-02,145.26768493652344
520585,IBM,2016-11-03,145.66921997070312
520586,IBM,2016-11-04,145.72657775878906
520587,IBM,2016-11-07,148.87188720703125
520588,IBM,2016-11-08,148.34608459472656
520589,IBM,2016-11-09,148.0019073486328
520590,IBM,2016-11-10,153.1739959716797
520591,IBM,2016-11-11,154.17782592773438
520592,IBM,2016-11-14,151.2523956298828
520593,IBM,2016-11-15,151.69215393066406
520594,IBM,2016-11-16,152.28489685058594
520595,IBM,2016-11-17,152.7724609375
520596,IBM,2016-11-18,153.33651733398438
520597,IBM,2016-11-21,155.6118621826172
520598,IBM,2016-11-22,155.51625061035156
520599,IBM,2016-11-23,154.85659790039062
520600,IBM,2016-11-25,155.965576171875
520601,IBM,2016-11-28,157.28489685058594
520602,IBM,2016-11-29,156.3384246826172
520603,IBM,2016-11-30,155.08604431152344
520604,IBM,2016-12-01,152.7915802001953
520605,IBM,2016-12-02,152.9827880859375
520606,IBM,2016-12-05,152.81069946289062
520607,IBM,2016-12-06,153.29827880859375
520608,IBM,2016-12-07,157.5430145263672
520609,IBM,2016-12-08,158.08795166015625
520610,IBM,2016-12-09,159.1969451904297
520611,IBM,2016-12-12,158.2218017578125
520612,IBM,2016-12-13,160.88909912109375
520613,IBM,2016-12-14,161.09942626953125
520614,IBM,2016-12-15,160.6309814453125
520615,IBM,2016-12-16,159.397705078125
520616,IBM,2016-12-19,159.3498992919922
520617,IBM,2016-12-20,160.2294464111328
520618,IBM,2016-12-21,159.9713134765625
520619,IBM,2016-12-22,159.71319580078125
520620,IBM,2016-12-23,159.3785858154297
520621,IBM,2016-12-27,159.7896728515625
520622,IBM,2016-12-28,158.88145446777344
520623,IBM,2016-12-29,159.27342224121094
520624,IBM,2016-12-30,158.69024658203125
520625,IBM,2017-01-03,159.8374786376953
520626,IBM,2017-01-04,161.81643676757812
520627,IBM,2017-01-05,161.28106689453125
520628,IBM,2017-01-06,162.07456970214844
520629,IBM,2017-01-09,160.27725219726562
520630,IBM,2017-01-10,158.2409210205078
520631,IBM,2017-01-11,160.3728485107422
520632,IBM,2017-01-12,160.56405639648438
520633,IBM,2017-01-13,159.9808807373047
520634,IBM,2017-01-17,160.50669860839844
520635,IBM,2017-01-18,159.46463012695312
520636,IBM,2017-01-19,159.47418212890625
520637,IBM,2017-01-20,163.04971313476562
520638,IBM,2017-01-23,163.50860595703125
520639,IBM,2017-01-24,168.1644287109375
520640,IBM,2017-01-25,170.44932556152344
520641,IBM,2017-01-26,170.8030548095703
520642,IBM,2017-01-27,169.50286865234375
520643,IBM,2017-01-30,168.06883239746094
520644,IBM,2017-01-31,166.84512329101562
520645,IBM,2017-02-01,166.625244140625
520646,IBM,2017-02-02,166.90248107910156
520647,IBM,2017-02-03,168.08795166015625
520648,IBM,2017-02-06,168.12619018554688
520649,IBM,2017-02-07,170.6118621826172
520650,IBM,2017-02-08,168.4225616455078
520651,IBM,2017-02-09,169.4168243408203
520652,IBM,2017-02-10,170.82217407226562
520653,IBM,2017-02-13,171.47227478027344
520654,IBM,2017-02-14,172.2084197998047
520655,IBM,2017-02-15,173.69024658203125
520656,IBM,2017-02-16,173.4512481689453
520657,IBM,2017-02-17,172.72467041015625
520658,IBM,2017-02-21,172.33270263671875
520659,IBM,2017-02-22,173.18356323242188
520660,IBM,2017-02-23,173.6615753173828
520661,IBM,2017-02-24,173.374755859375
520662,IBM,2017-02-27,171.51051330566406
520663,IBM,2017-02-28,171.91204833984375
520664,IBM,2017-03-01,173.94837951660156
520665,IBM,2017-03-02,172.5908203125
520666,IBM,2017-03-03,172.13192749023438
520667,IBM,2017-03-06,172.53346252441406
520668,IBM,2017-03-07,172.44741821289062
520669,IBM,2017-03-08,171.55831909179688
520670,IBM,2017-03-09,169.3881378173828
520671,IBM,2017-03-10,170.0095672607422
520672,IBM,2017-03-13,168.69981384277344
520673,IBM,2017-03-14,167.9923553466797
520674,IBM,2017-03-15,168.07839965820312
520675,IBM,2017-03-16,169.4455108642578
520676,IBM,2017-03-17,167.92543029785156
520677,IBM,2017-03-20,167.97323608398438
520678,IBM,2017-03-21,166.2332763671875
520679,IBM,2017-03-22,167.09368896484375
520680,IBM,2017-03-23,167.13192749023438
520681,IBM,2017-03-24,166.1854705810547
520682,IBM,2017-03-27,166.12811279296875
520683,IBM,2017-03-28,166.8355712890625
520684,IBM,2017-03-29,166.29063415527344
520685,IBM,2017-03-30,166.21414184570312
520686,IBM,2017-03-31,166.48184204101562
520687,IBM,2017-04-03,166.8260040283203
520688,IBM,2017-04-04,166.84512329101562
520689,IBM,2017-04-05,165.27725219726562
520690,IBM,2017-04-06,164.86614990234375
520691,IBM,2017-04-07,164.56979370117188
520692,IBM,2017-04-10,163.67112731933594
520693,IBM,2017-04-11,163.07839965820312
520694,IBM,2017-04-12,163.15487670898438
520695,IBM,2017-04-13,162.07456970214844
520696,IBM,2017-04-17,163.57553100585938
520697,IBM,2017-04-18,162.5717010498047
520698,IBM,2017-04-19,154.579345703125
520699,IBM,2017-04-20,155.1625213623047
520700,IBM,2017-04-21,153.32696533203125
520701,IBM,2017-04-24,153.68069458007812
520702,IBM,2017-04-25,153.33651733398438
520703,IBM,2017-04-26,153.02102661132812
520704,IBM,2017-04-27,153.26959228515625
520705,IBM,2017-04-28,153.2409210205078
520706,IBM,2017-05-01,151.8546905517578
520707,IBM,2017-05-02,152.10325622558594
520708,IBM,2017-05-03,151.65391540527344
520709,IBM,2017-05-04,152.05545043945312
520710,IBM,2017-05-05,148.23135375976562
520711,IBM,2017-05-08,146.30018615722656
520712,IBM,2017-05-09,145.420654296875
520713,IBM,2017-05-10,144.5984649658203
520714,IBM,2017-05-11,144.0248565673828
520715,IBM,2017-05-12,143.75717163085938
520716,IBM,2017-05-15,144.84703063964844
520717,IBM,2017-05-16,146.92160034179688
520718,IBM,2017-05-17,144.29254150390625
520719,IBM,2017-05-18,144.14913940429688
520720,IBM,2017-05-19,145.29637145996094
520721,IBM,2017-05-22,145.92733764648438
520722,IBM,2017-05-23,145.3441619873047
520723,IBM,2017-05-24,145.8030548095703
520724,IBM,2017-05-25,146.46270751953125
520725,IBM,2017-05-26,145.783935546875
520726,IBM,2017-05-30,145.05735778808594
520727,IBM,2017-05-31,145.91778564453125
520728,IBM,2017-06-01,145.95602416992188
520729,IBM,2017-06-02,145.36329650878906
520730,IBM,2017-06-05,145.70745849609375
520731,IBM,2017-06-06,145.66921997070312
520732,IBM,2017-06-07,144.34034729003906
520733,IBM,2017-06-08,145.4110870361328
520734,IBM,2017-06-09,147.32313537597656
520735,IBM,2017-06-12,148.3556365966797
520736,IBM,2017-06-13,147.46653747558594
520737,IBM,2017-06-14,147.04588317871094
520738,IBM,2017-06-15,147.4378662109375
520739,IBM,2017-06-16,148.54684448242188
520740,IBM,2017-06-19,148.0305938720703
520741,IBM,2017-06-20,148.13575744628906
520742,IBM,2017-06-21,147.02676391601562
520743,IBM,2017-06-22,147.6099395751953
520744,IBM,2017-06-23,147.33270263671875
520745,IBM,2017-06-26,148.4034423828125
520746,IBM,2017-06-27,147.94454956054688
520747,IBM,2017-06-28,148.48948669433594
520748,IBM,2017-06-29,147.35182189941406
520749,IBM,2017-06-30,147.06500244140625
520750,IBM,2017-07-03,148.73805236816406
520751,IBM,2017-07-05,146.91204833984375
520752,IBM,2017-07-06,145.65965270996094
520753,IBM,2017-07-07,146.21414184570312
520754,IBM,2017-07-10,146.67303466796875
520755,IBM,2017-07-11,146.45315551757812
520756,IBM,2017-07-12,146.9407196044922
520757,IBM,2017-07-13,146.87380981445312
520758,IBM,2017-07-14,147.4569854736328
520759,IBM,2017-07-17,146.28106689453125
520760,IBM,2017-07-18,147.2275390625
520761,IBM,2017-07-19,141.0420684814453
520762,IBM,2017-07-20,141.16635131835938
520763,IBM,2017-07-21,140.6118621826172
520764,IBM,2017-07-24,139.56979370117188
520765,IBM,2017-07-25,139.76100158691406
520766,IBM,2017-07-26,138.96749877929688
520767,IBM,2017-07-27,138.69024658203125
520768,IBM,2017-07-28,137.94454956054688
520769,IBM,2017-07-31,138.30784606933594
520770,IBM,2017-08-01,138.91014099121094
520771,IBM,2017-08-02,138.09751892089844
520772,IBM,2017-08-03,138.5659637451172
520773,IBM,2017-08-04,138.7762908935547
520774,IBM,2017-08-07,137.16061401367188
520775,IBM,2017-08-08,135.8604278564453
520776,IBM,2017-08-09,135.53536987304688
520777,IBM,2017-08-10,135.602294921875
520778,IBM,2017-08-11,135.602294921875
520779,IBM,2017-08-14,136.06118774414062
520780,IBM,2017-08-15,135.82217407226562
520781,IBM,2017-08-16,136.2332763671875
520782,IBM,2017-08-17,134.51242065429688
520783,IBM,2017-08-18,133.55641174316406
520784,IBM,2017-08-21,134.15870666503906
520785,IBM,2017-08-22,134.8087921142578
520786,IBM,2017-08-23,135.88909912109375
520787,IBM,2017-08-24,136.65391540527344
520788,IBM,2017-08-25,137.41873168945312
520789,IBM,2017-08-28,136.24282836914062
520790,IBM,2017-08-29,136.84512329101562
520791,IBM,2017-08-30,136.29063415527344
520792,IBM,2017-08-31,136.73995971679688
520793,IBM,2017-09-01,137.74378967285156
520794,IBM,2017-09-05,136.74952697753906
520795,IBM,2017-09-06,137.49522399902344
520796,IBM,2017-09-07,136.6156768798828
520797,IBM,2017-09-08,136.1854705810547
520798,IBM,2017-09-11,138.48948669433594
520799,IBM,2017-09-12,139.3498992919922
520800,IBM,2017-09-13,139.56979370117188
520801,IBM,2017-09-14,139.1395721435547
520802,IBM,2017-09-15,138.4512481689453
520803,IBM,2017-09-18,138.193115234375
520804,IBM,2017-09-19,138.04014587402344
520805,IBM,2017-09-20,139.46463012695312
520806,IBM,2017-09-21,138.87188720703125
520807,IBM,2017-09-22,138.7476043701172
520808,IBM,2017-09-25,139.45506286621094
520809,IBM,2017-09-26,140.11471557617188
520810,IBM,2017-09-27,139.25430297851562
520811,IBM,2017-09-28,139.25430297851562
520812,IBM,2017-09-29,138.69981384277344
520813,IBM,2017-10-02,140.2103271484375
520814,IBM,2017-10-03,140.32504272460938
520815,IBM,2017-10-04,140.03823852539062
520816,IBM,2017-10-05,140.26768493652344
520817,IBM,2017-10-06,140.03823852539062
520818,IBM,2017-10-09,140.90821838378906
520819,IBM,2017-10-10,141.9694061279297
520820,IBM,2017-10-11,141.12811279296875
520821,IBM,2017-10-12,140.56405639648438
520822,IBM,2017-10-13,140.6309814453125
520823,IBM,2017-10-16,140.3728485107422
520824,IBM,2017-10-17,140.09559631347656
520825,IBM,2017-10-18,152.51434326171875
520826,IBM,2017-10-19,153.8240966796875
520827,IBM,2017-10-20,154.94264221191406
520828,IBM,2017-10-23,152.53346252441406
520829,IBM,2017-10-24,149.0248565673828
520830,IBM,2017-10-25,146.74952697753906
520831,IBM,2017-10-26,146.84512329101562
520832,IBM,2017-10-27,146.92160034179688
520833,IBM,2017-10-30,147.5717010498047
520834,IBM,2017-10-31,147.28489685058594
520835,IBM,2017-11-01,147.25621032714844
520836,IBM,2017-11-02,146.6061248779297
520837,IBM,2017-11-03,144.91395568847656
520838,IBM,2017-11-06,144.2064971923828
520839,IBM,2017-11-07,144.69407653808594
520840,IBM,2017-11-08,144.90440368652344
520841,IBM,2017-11-09,143.69024658203125
520842,IBM,2017-11-10,142.6003875732422
520843,IBM,2017-11-13,141.87380981445312
520844,IBM,2017-11-14,142.34225463867188
520845,IBM,2017-11-15,140.6309814453125
520846,IBM,2017-11-16,142.5621337890625
520847,IBM,2017-11-17,142.41873168945312
520848,IBM,2017-11-20,143.89100646972656
520849,IBM,2017-11-21,145.26768493652344
520850,IBM,2017-11-22,145.09559631347656
520851,IBM,2017-11-24,145.1625213623047
520852,IBM,2017-11-27,145.29637145996094
520853,IBM,2017-11-28,145.7648162841797
520854,IBM,2017-11-29,146.7973175048828
520855,IBM,2017-11-30,147.1988525390625
520856,IBM,2017-12-01,147.95411682128906
520857,IBM,2017-12-04,149.579345703125
520858,IBM,2017-12-05,148.51815795898438
520859,IBM,2017-12-06,147.32313537597656
520860,IBM,2017-12-07,146.81643676757812
520861,IBM,2017-12-08,148.0019073486328
520862,IBM,2017-12-11,148.57553100585938
520863,IBM,2017-12-12,149.84703063964844
520864,IBM,2017-12-13,147.14149475097656
520865,IBM,2017-12-14,147.2275390625
520866,IBM,2017-12-15,145.7935028076172
520867,IBM,2017-12-18,146.58700561523438
520868,IBM,2017-12-19,146.49139404296875
520869,IBM,2017-12-20,146.2237091064453
520870,IBM,2017-12-21,144.8374786376953
520871,IBM,2017-12-22,145.7935028076172
520872,IBM,2017-12-26,146.10899353027344
520873,IBM,2017-12-27,146.3957977294922
520874,IBM,2017-12-28,147.26577758789062
520875,IBM,2017-12-29,146.67303466796875
520876,IBM,2018-01-02,147.46653747558594
520877,IBM,2018-01-03,151.52008056640625
520878,IBM,2018-01-04,154.5889129638672
520879,IBM,2018-01-05,155.3441619873047
520880,IBM,2018-01-08,156.28106689453125
520881,IBM,2018-01-09,156.625244140625
520882,IBM,2018-01-10,156.95985412597656
520883,IBM,2018-01-11,156.97897338867188
520884,IBM,2018-01-12,155.965576171875
520885,IBM,2018-01-16,156.6443634033203
520886,IBM,2018-01-17,161.2332763671875
520887,IBM,2018-01-18,161.68260192871094
520888,IBM,2018-01-19,155.2294464111328
520889,IBM,2018-01-22,155.44932556152344
520890,IBM,2018-01-23,158.93881225585938
520891,IBM,2018-01-24,158.09751892089844
520892,IBM,2018-01-25,158.193115234375
520893,IBM,2018-01-26,159.9808807373047
520894,IBM,2018-01-29,159.46463012695312
520895,IBM,2018-01-30,156.42446899414062
520896,IBM,2018-01-31,156.50096130371094
520897,IBM,2018-02-01,155.2581329345703
520898,IBM,2018-02-02,152.0363311767578
520899,IBM,2018-02-05,145.82217407226562
520900,IBM,2018-02-06,148.50860595703125
520901,IBM,2018-02-07,147.08413696289062
520902,IBM,2018-02-08,141.09942626953125
520903,IBM,2018-02-09,142.93499755859375
520904,IBM,2018-02-12,144.7418670654297
520905,IBM,2018-02-13,144.12045288085938
520906,IBM,2018-02-14,147.95411682128906
520907,IBM,2018-02-15,149.14913940429688
520908,IBM,2018-02-16,149.31166076660156
520909,IBM,2018-02-20,148.33651733398438
520910,IBM,2018-02-21,147.18930053710938
520911,IBM,2018-02-22,146.44358825683594
520912,IBM,2018-02-23,148.68069458007812
520913,IBM,2018-02-26,151.6061248779297
520914,IBM,2018-02-27,149.66539001464844
520915,IBM,2018-02-28,148.97705078125
520916,IBM,2018-03-01,147.04588317871094
520917,IBM,2018-03-02,147.69598388671875
520918,IBM,2018-03-05,150.0478057861328
520919,IBM,2018-03-06,148.87188720703125
520920,IBM,2018-03-07,151.35755920410156
520921,IBM,2018-03-08,149.34034729003906
520922,IBM,2018-03-09,152.30401611328125
520923,IBM,2018-03-12,153.2122344970703
520924,IBM,2018-03-13,152.31358337402344
520925,IBM,2018-03-14,151.16635131835938
520926,IBM,2018-03-15,152.5908203125
520927,IBM,2018-03-16,153.2122344970703
520928,IBM,2018-03-19,150.43020629882812
520929,IBM,2018-03-20,149.33078002929688
520930,IBM,2018-03-21,149.7992401123047
520931,IBM,2018-03-22,145.4015350341797
520932,IBM,2018-03-23,142.34225463867188
520933,IBM,2018-03-26,146.625244140625
520934,IBM,2018-03-27,145.2294464111328
520935,IBM,2018-03-28,145.8126220703125
520936,IBM,2018-03-29,146.68260192871094
520937,IBM,2018-04-02,143.47036743164062
520938,IBM,2018-04-03,143.26004028320312
520939,IBM,2018-04-04,147.34225463867188
520940,IBM,2018-04-05,147.25621032714844
520941,IBM,2018-04-06,143.94837951660156
520942,IBM,2018-04-09,145.9751434326172
520943,IBM,2018-04-10,148.55641174316406
520944,IBM,2018-04-11,148.52772521972656
520945,IBM,2018-04-12,151.11854553222656
520946,IBM,2018-04-13,149.818359375
520947,IBM,2018-04-16,150.9464569091797
520948,IBM,2018-04-17,153.83364868164062
520949,IBM,2018-04-18,142.2466583251953
520950,IBM,2018-04-19,141.20458984375
520951,IBM,2018-04-20,138.52772521972656
520952,IBM,2018-04-23,139.4455108642578
520953,IBM,2018-04-24,139.15870666503906
520954,IBM,2018-04-25,139.52198791503906
520955,IBM,2018-04-26,140.26768493652344
520956,IBM,2018-04-27,140.03823852539062
520957,IBM,2018-04-30,138.5850830078125
520958,IBM,2018-05-01,138.62332153320312
520959,IBM,2018-05-02,136.1854705810547
520960,IBM,2018-05-03,135.74569702148438
520961,IBM,2018-05-04,137.58126831054688
520962,IBM,2018-05-07,136.92160034179688
520963,IBM,2018-05-08,136.71128845214844
520964,IBM,2018-05-09,136.3384246826172
520965,IBM,2018-05-10,137.89674377441406
520966,IBM,2018-05-11,137.8011474609375
520967,IBM,2018-05-14,137.95411682128906
520968,IBM,2018-05-15,137.41873168945312
520969,IBM,2018-05-16,138.26959228515625
520970,IBM,2018-05-17,138.1453094482422
520971,IBM,2018-05-18,137.74378967285156
520972,IBM,2018-05-21,139.09178161621094
520973,IBM,2018-05-22,138.70936584472656
520974,IBM,2018-05-23,138.30784606933594
520975,IBM,2018-05-24,137.73422241210938
520976,IBM,2018-05-25,137.32313537597656
520977,IBM,2018-05-29,135.0095672607422
520978,IBM,2018-05-30,136.34799194335938
520979,IBM,2018-05-31,135.09559631347656
520980,IBM,2018-06-01,135.70745849609375
520981,IBM,2018-06-04,136.74952697753906
520982,IBM,2018-06-05,137.3804931640625
520983,IBM,2018-06-06,138.34608459472656
520984,IBM,2018-06-07,138.96749877929688
520985,IBM,2018-06-08,139.71319580078125
520986,IBM,2018-06-11,140.13385009765625
520987,IBM,2018-06-12,140.4110870361328
520988,IBM,2018-06-13,139.91395568847656
520989,IBM,2018-06-14,138.8145294189453
520990,IBM,2018-06-15,138.9961700439453
520991,IBM,2018-06-18,138.12619018554688
520992,IBM,2018-06-19,137.5717010498047
520993,IBM,2018-06-20,136.35755920410156
520994,IBM,2018-06-21,135.03823852539062
520995,IBM,2018-06-22,135.06692504882812
520996,IBM,2018-06-25,132.68641662597656
520997,IBM,2018-06-26,132.9636688232422
520998,IBM,2018-06-27,131.4340362548828
520999,IBM,2018-06-28,133.88145446777344
521000,IBM,2018-06-29,133.55641174316406
521001,IBM,2018-07-02,133.70936584472656
521002,IBM,2018-07-03,133.43212890625
521003,IBM,2018-07-05,135.2103271484375
521004,IBM,2018-07-06,136.21414184570312
521005,IBM,2018-07-09,138.04014587402344
521006,IBM,2018-07-10,138.34608459472656
521007,IBM,2018-07-11,138.5659637451172
521008,IBM,2018-07-12,140.0095672607422
521009,IBM,2018-07-13,139.48374938964844
521010,IBM,2018-07-16,139.06309509277344
521011,IBM,2018-07-17,137.1797332763672
521012,IBM,2018-07-18,138.1644287109375
521013,IBM,2018-07-19,142.67686462402344
521014,IBM,2018-07-20,139.91395568847656
521015,IBM,2018-07-23,139.29254150390625
521016,IBM,2018-07-24,139.94264221191406
521017,IBM,2018-07-25,140.17208862304688
521018,IBM,2018-07-26,140.2581329345703
521019,IBM,2018-07-27,138.7667236328125
521020,IBM,2018-07-30,139.09178161621094
521021,IBM,2018-07-31,138.55641174316406
521022,IBM,2018-08-01,137.18930053710938
521023,IBM,2018-08-02,136.67303466796875
521024,IBM,2018-08-03,141.20458984375
521025,IBM,2018-08-06,139.6080322265625
521026,IBM,2018-08-07,140.54493713378906
521027,IBM,2018-08-08,140.43020629882812
521028,IBM,2018-08-09,138.4034423828125
521029,IBM,2018-08-10,138.12619018554688
521030,IBM,2018-08-13,136.4340362548828
521031,IBM,2018-08-14,137.05545043945312
521032,IBM,2018-08-15,137.58126831054688
521033,IBM,2018-08-16,138.94837951660156
521034,IBM,2018-08-17,139.63670349121094
521035,IBM,2018-08-20,140.06692504882812
521036,IBM,2018-08-21,139.55067443847656
521037,IBM,2018-08-22,138.85276794433594
521038,IBM,2018-08-23,138.97705078125
521039,IBM,2018-08-24,139.61758422851562
521040,IBM,2018-08-27,140.23899841308594
521041,IBM,2018-08-28,140.14340209960938
521042,IBM,2018-08-29,141.05162048339844
521043,IBM,2018-08-30,139.51242065429688
521044,IBM,2018-08-31,140.03823852539062
521045,IBM,2018-09-04,139.27342224121094
521046,IBM,2018-09-05,140.2103271484375
521047,IBM,2018-09-06,139.9521942138672
521048,IBM,2018-09-07,139.0535430908203
521049,IBM,2018-09-10,139.24473571777344
521050,IBM,2018-09-11,140.0478057861328
521051,IBM,2018-09-12,140.12428283691406
521052,IBM,2018-09-13,142.3996124267578
521053,IBM,2018-09-14,141.806884765625
521054,IBM,2018-09-17,141.4340362548828
521055,IBM,2018-09-18,142.02676391601562
521056,IBM,2018-09-19,142.50477600097656
521057,IBM,2018-09-20,144.50286865234375
521058,IBM,2018-09-21,144.69407653808594
521059,IBM,2018-09-24,143.43212890625
521060,IBM,2018-09-25,142.3613739013672
521061,IBM,2018-09-26,144.94264221191406
521062,IBM,2018-09-27,144.8374786376953
521063,IBM,2018-09-28,144.5602264404297
521064,IBM,2018-10-01,146.27151489257812
521065,IBM,2018-10-02,146.988525390625
521066,IBM,2018-10-03,146.48184204101562
521067,IBM,2018-10-04,144.6558380126953
521068,IBM,2018-10-05,142.47610473632812
521069,IBM,2018-10-08,141.86424255371094
521070,IBM,2018-10-09,140.7648162841797
521071,IBM,2018-10-10,136.4149169921875
521072,IBM,2018-10-11,132.90631103515625
521073,IBM,2018-10-12,134.6558380126953
521074,IBM,2018-10-15,134.92352294921875
521075,IBM,2018-10-16,138.73805236816406
521076,IBM,2018-10-17,128.15487670898438
521077,IBM,2018-10-18,124.8087921142578
521078,IBM,2018-10-19,123.4225616455078
521079,IBM,2018-10-22,124.3021011352539
521080,IBM,2018-10-23,125.43977355957033
521081,IBM,2018-10-24,121.6156768798828
521082,IBM,2018-10-25,120.88909912109376
521083,IBM,2018-10-26,119.3021011352539
521084,IBM,2018-10-29,114.37858581542967
521085,IBM,2018-10-30,110.3250503540039
521086,IBM,2018-10-31,110.35372924804688
521087,IBM,2018-11-01,111.6921615600586
521088,IBM,2018-11-02,110.58317565917967
521089,IBM,2018-11-05,114.78011322021484
521090,IBM,2018-11-06,117.7055435180664
521091,IBM,2018-11-07,119.34990692138672
521092,IBM,2018-11-08,117.95410919189452
521093,IBM,2018-11-09,118.1070785522461
521094,IBM,2018-11-12,115.58317565917967
521095,IBM,2018-11-13,115.52581024169922
521096,IBM,2018-11-14,114.91395568847656
521097,IBM,2018-11-15,116.09942626953124
521098,IBM,2018-11-16,116.22370910644533
521099,IBM,2018-11-19,115.01911926269533
521100,IBM,2018-11-20,112.04589080810548
521101,IBM,2018-11-21,113.35564422607422
521102,IBM,2018-11-23,112.0363311767578
521103,IBM,2018-11-26,114.3021011352539
521104,IBM,2018-11-27,114.75143432617188
521105,IBM,2018-11-28,117.5908203125
521106,IBM,2018-11-29,116.13766479492188
521107,IBM,2018-11-30,118.80496978759766
521108,IBM,2018-12-03,119.79923248291016
521109,IBM,2018-12-04,116.25238800048828
521110,IBM,2018-12-06,118.46080017089844
521111,IBM,2018-12-07,114.09178161621094
521112,IBM,2018-12-10,115.80306243896484
521113,IBM,2018-12-11,115.57361602783205
521114,IBM,2018-12-12,115.8317413330078
521115,IBM,2018-12-13,115.42064666748048
521116,IBM,2018-12-14,114.6271514892578
521117,IBM,2018-12-17,110.9942626953125
521118,IBM,2018-12-18,111.52007293701172
521119,IBM,2018-12-19,111.30975341796876
521120,IBM,2018-12-20,108.04971313476562
521121,IBM,2018-12-21,106.06118774414062
521122,IBM,2018-12-24,102.83938598632812
521123,IBM,2018-12-26,106.49139404296876
521124,IBM,2018-12-27,108.77629089355467
521125,IBM,2018-12-28,108.05927276611328
521126,IBM,2018-12-31,108.67112731933594
521127,IBM,2019-01-02,110.14340209960938
521128,IBM,2019-01-03,107.94454956054688
521129,IBM,2019-01-04,112.16061401367188
521130,IBM,2019-01-07,112.95410919189452
521131,IBM,2019-01-08,114.56022644042967
521132,IBM,2019-01-09,115.38240814208984
521133,IBM,2019-01-10,116.4340362548828
521134,IBM,2019-01-11,116.11854553222656
521135,IBM,2019-01-14,115.0956039428711
521136,IBM,2019-01-15,116.37667083740234
521137,IBM,2019-01-16,116.2715072631836
521138,IBM,2019-01-17,116.81644439697266
521139,IBM,2019-01-18,118.37476348876952
521140,IBM,2019-01-22,117.13192749023438
521141,IBM,2019-01-23,127.04589080810548
521142,IBM,2019-01-24,126.70172119140624
521143,IBM,2019-01-25,128.07839965820312
521144,IBM,2019-01-28,128.36520385742188
521145,IBM,2019-01-29,128.4225616455078
521146,IBM,2019-01-30,128.47036743164062
521147,IBM,2019-01-31,128.50860595703125
521148,IBM,2019-02-01,128.2026824951172
521149,IBM,2019-02-04,129.24473571777344
521150,IBM,2019-02-05,129.5889129638672
521151,IBM,2019-02-06,130.32504272460938
521152,IBM,2019-02-07,127.33269500732422
521153,IBM,2019-02-08,127.82982635498048
521154,IBM,2019-02-11,128.09751892089844
521155,IBM,2019-02-12,130.06692504882812
521156,IBM,2019-02-13,131.47227478027344
521157,IBM,2019-02-14,130.47801208496094
521158,IBM,2019-02-15,131.95985412597656
521159,IBM,2019-02-19,132.6003875732422
521160,IBM,2019-02-20,131.93116760253906
521161,IBM,2019-02-21,131.7781982421875
521162,IBM,2019-02-22,133.12619018554688
521163,IBM,2019-02-25,133.32696533203125
521164,IBM,2019-02-26,133.57553100585938
521165,IBM,2019-02-27,133.04971313476562
521166,IBM,2019-02-28,132.05545043945312
521167,IBM,2019-03-01,133.07839965820312
521168,IBM,2019-03-04,132.34225463867188
521169,IBM,2019-03-05,131.81643676757812
521170,IBM,2019-03-06,130.95602416992188
521171,IBM,2019-03-07,129.4072723388672
521172,IBM,2019-03-08,129.14913940429688
521173,IBM,2019-03-11,131.65391540527344
521174,IBM,2019-03-12,132.1988525390625
521175,IBM,2019-03-13,132.46653747558594
521176,IBM,2019-03-14,132.68641662597656
521177,IBM,2019-03-15,133.29827880859375
521178,IBM,2019-03-18,134.04397583007812
521179,IBM,2019-03-19,134.31166076660156
521180,IBM,2019-03-20,133.46080017089844
521181,IBM,2019-03-21,135.21987915039062
521182,IBM,2019-03-22,133.31739807128906
521183,IBM,2019-03-25,133.0592803955078
521184,IBM,2019-03-26,134.0535430908203
521185,IBM,2019-03-27,133.11663818359375
521186,IBM,2019-03-28,133.7667236328125
521187,IBM,2019-03-29,134.89483642578125
521188,IBM,2019-04-01,136.9980926513672
521189,IBM,2019-04-02,136.71128845214844
521190,IBM,2019-04-03,137.31358337402344
521191,IBM,2019-04-04,136.50096130371094
521192,IBM,2019-04-05,136.97897338867188
521193,IBM,2019-04-08,137.08413696289062
521194,IBM,2019-04-09,135.8604278564453
521195,IBM,2019-04-10,136.73040771484375
521196,IBM,2019-04-11,137.4569854736328
521197,IBM,2019-04-12,138.0019073486328
521198,IBM,2019-04-15,137.5717010498047
521199,IBM,2019-04-16,138.75717163085938
521200,IBM,2019-04-17,132.9923553466797
521201,IBM,2019-04-18,134.15870666503906
521202,IBM,2019-04-22,132.7820281982422
521203,IBM,2019-04-23,134.26385498046875
521204,IBM,2019-04-24,133.79541015625
521205,IBM,2019-04-25,132.53346252441406
521206,IBM,2019-04-26,133.30784606933594
521207,IBM,2019-04-29,132.93499755859375
521208,IBM,2019-04-30,134.10133361816406
521209,IBM,2019-05-01,134.3785858154297
521210,IBM,2019-05-02,133.4512481689453
521211,IBM,2019-05-03,134.08221435546875
521212,IBM,2019-05-06,134.2064971923828
521213,IBM,2019-05-07,131.58700561523438
521214,IBM,2019-05-08,131.93116760253906
521215,IBM,2019-05-09,129.3881378173828
521216,IBM,2019-05-10,129.3690185546875
521217,IBM,2019-05-13,125.64053344726562
521218,IBM,2019-05-14,127.44741821289062
521219,IBM,2019-05-15,128.48948669433594
521220,IBM,2019-05-16,129.90440368652344
521221,IBM,2019-05-17,128.41299438476562
521222,IBM,2019-05-20,129.17782592773438
521223,IBM,2019-05-21,130.44932556152344
521224,IBM,2019-05-22,130.35372924804688
521225,IBM,2019-05-23,126.56787872314452
521226,IBM,2019-05-24,126.46271514892578
521227,IBM,2019-05-28,124.7227554321289
521228,IBM,2019-05-29,123.9866180419922
521229,IBM,2019-05-30,123.87189483642578
521230,IBM,2019-05-31,121.40535736083984
521231,IBM,2019-06-03,122.62906646728516
521232,IBM,2019-06-04,126.85468292236328
521233,IBM,2019-06-05,125.70745849609376
521234,IBM,2019-06-06,126.40535736083984
521235,IBM,2019-06-07,127.44741821289062
521236,IBM,2019-06-10,128.8145294189453
521237,IBM,2019-06-11,129.9713134765625
521238,IBM,2019-06-12,128.93881225585938
521239,IBM,2019-06-13,129.7896728515625
521240,IBM,2019-06-14,129.2064971923828
521241,IBM,2019-06-17,129.01528930664062
521242,IBM,2019-06-18,130.38241577148438
521243,IBM,2019-06-19,131.05162048339844
521244,IBM,2019-06-20,132.74378967285156
521245,IBM,2019-06-21,133.07839965820312
521246,IBM,2019-06-24,133.2218017578125
521247,IBM,2019-06-25,132.27532958984375
521248,IBM,2019-06-26,132.4282989501953
521249,IBM,2019-06-27,132.4282989501953
521250,IBM,2019-06-28,131.8355712890625
521251,IBM,2019-07-01,133.72848510742188
521252,IBM,2019-07-02,134.0535430908203
521253,IBM,2019-07-03,135.31549072265625
521254,IBM,2019-07-05,135.1625213623047
521255,IBM,2019-07-08,134.3881378173828
521256,IBM,2019-07-09,133.2026824951172
521257,IBM,2019-07-10,134.29254150390625
521258,IBM,2019-07-11,135.0286865234375
521259,IBM,2019-07-12,136.46270751953125
521260,IBM,2019-07-15,137.0172119140625
521261,IBM,2019-07-16,137.2179718017578
521262,IBM,2019-07-17,136.7781982421875
521263,IBM,2019-07-18,143.04971313476562
521264,IBM,2019-07-19,143.09751892089844
521265,IBM,2019-07-22,143.15487670898438
521266,IBM,2019-07-23,143.7667236328125
521267,IBM,2019-07-24,143.43212890625
521268,IBM,2019-07-25,143.7762908935547
521269,IBM,2019-07-26,144.70362854003906
521270,IBM,2019-07-29,144.24473571777344
521271,IBM,2019-07-30,143.18356323242188
521272,IBM,2019-07-31,141.72084045410156
521273,IBM,2019-08-01,143.70936584472656
521274,IBM,2019-08-02,140.77438354492188
521275,IBM,2019-08-05,134.56979370117188
521276,IBM,2019-08-06,134.54110717773438
521277,IBM,2019-08-07,132.9923553466797
521278,IBM,2019-08-08,133.93881225585938
521279,IBM,2019-08-09,130.14340209960938
521280,IBM,2019-08-12,127.79158782958984
521281,IBM,2019-08-13,129.818359375
521282,IBM,2019-08-14,125.47801208496094
521283,IBM,2019-08-15,126.11854553222656
521284,IBM,2019-08-16,127.87763214111328
521285,IBM,2019-08-19,129.10133361816406
521286,IBM,2019-08-20,127.15105438232422
521287,IBM,2019-08-21,128.34608459472656
521288,IBM,2019-08-22,128.41299438476562
521289,IBM,2019-08-23,123.87189483642578
521290,IBM,2019-08-26,124.27342224121094
521291,IBM,2019-08-27,125.40152740478516
521292,IBM,2019-08-28,126.9216079711914
521293,IBM,2019-08-29,128.94837951660156
521294,IBM,2019-08-30,129.56979370117188
521295,IBM,2019-09-03,128.2026824951172
521296,IBM,2019-09-04,130.32504272460938
521297,IBM,2019-09-05,134.7705535888672
521298,IBM,2019-09-06,134.3881378173828
521299,IBM,2019-09-09,136.32887268066406
521300,IBM,2019-09-10,138.67112731933594
521301,IBM,2019-09-11,137.28489685058594
521302,IBM,2019-09-12,137.30401611328125
521303,IBM,2019-09-13,137.35182189941406
521304,IBM,2019-09-16,136.21414184570312
521305,IBM,2019-09-17,135.9464569091797
521306,IBM,2019-09-18,135.965576171875
521307,IBM,2019-09-19,136.68260192871094
521308,IBM,2019-09-20,135.64053344726562
521309,IBM,2019-09-23,135.82217407226562
521310,IBM,2019-09-24,135.44932556152344
521311,IBM,2019-09-25,136.86424255371094
521312,IBM,2019-09-26,137.23709106445312
521313,IBM,2019-09-27,136.9407196044922
521314,IBM,2019-09-30,139.0248565673828
521315,IBM,2019-10-01,137.34225463867188
521316,IBM,2019-10-02,135.45889282226562
521317,IBM,2019-10-03,135.77438354492188
521318,IBM,2019-10-04,136.70172119140625
521319,IBM,2019-10-07,135.06692504882812
521320,IBM,2019-10-08,132.29444885253906
521321,IBM,2019-10-09,133.52772521972656
521322,IBM,2019-10-10,134.92352294921875
521323,IBM,2019-10-11,136.48184204101562
521324,IBM,2019-10-14,135.7935028076172
521325,IBM,2019-10-15,136.71128845214844
521326,IBM,2019-10-16,135.8604278564453
521327,IBM,2019-10-17,128.3556365966797
521328,IBM,2019-10-18,128.193115234375
521329,IBM,2019-10-21,126.74951934814452
521330,IBM,2019-10-22,128.06883239746094
521331,IBM,2019-10-23,128.47036743164062
521332,IBM,2019-10-24,128.1739959716797
521333,IBM,2019-10-25,129.48374938964844
521334,IBM,2019-10-28,129.9904327392578
521335,IBM,2019-10-29,127.93498992919922
521336,IBM,2019-10-30,129.30210876464844
521337,IBM,2019-10-31,127.84894561767578
521338,IBM,2019-11-01,129.56979370117188
521339,IBM,2019-11-04,131.6156768798828
521340,IBM,2019-11-05,131.8260040283203
521341,IBM,2019-11-06,132.67686462402344
521342,IBM,2019-11-07,131.63479614257812
521343,IBM,2019-11-08,131.55831909179688
521344,IBM,2019-11-11,129.51242065429688
521345,IBM,2019-11-12,129.6271514892578
521346,IBM,2019-11-13,128.5659637451172
521347,IBM,2019-11-14,128.10707092285156
521348,IBM,2019-11-15,128.48948669433594
521349,IBM,2019-11-18,128.4034423828125
521350,IBM,2019-11-19,128.6042022705078
521351,IBM,2019-11-20,127.34225463867188
521352,IBM,2019-11-21,127.95410919189452
521353,IBM,2019-11-22,128.43212890625
521354,IBM,2019-11-25,129.9904327392578
521355,IBM,2019-11-26,129.14913940429688
521356,IBM,2019-11-27,127.88719177246094
521357,IBM,2019-11-29,128.53729248046875
521358,IBM,2019-12-02,127.06501007080078
521359,IBM,2019-12-03,126.30975341796876
521360,IBM,2019-12-04,126.18547058105467
521361,IBM,2019-12-05,126.1089859008789
521362,IBM,2019-12-06,127.3613739013672
521363,IBM,2019-12-09,128.0305938720703
521364,IBM,2019-12-10,128.02102661132812
521365,IBM,2019-12-11,127.87763214111328
521366,IBM,2019-12-12,129.3690185546875
521367,IBM,2019-12-13,128.30784606933594
521368,IBM,2019-12-16,128.23135375976562
521369,IBM,2019-12-17,128.31739807128906
521370,IBM,2019-12-18,128.49903869628906
521371,IBM,2019-12-19,128.64244079589844
521372,IBM,2019-12-20,129.6271514892578
521373,IBM,2019-12-23,129.5889129638672
521374,IBM,2019-12-24,129.04397583007812
521375,IBM,2019-12-26,128.97705078125
521376,IBM,2019-12-27,129.32122802734375
521377,IBM,2019-12-30,126.96940612792967
521378,IBM,2019-12-31,128.1453094482422
521379,IBM,2020-01-02,129.46463012695312
521380,IBM,2020-01-03,128.43212890625
521381,IBM,2020-01-06,128.2026824951172
521382,IBM,2020-01-07,128.28871154785156
521383,IBM,2020-01-08,129.35946655273438
521384,IBM,2020-01-09,130.72657775878906
521385,IBM,2020-01-10,130.67877197265625
521386,IBM,2020-01-13,130.5927276611328
521387,IBM,2020-01-14,129.84703063964844
521388,IBM,2020-01-15,130.6118621826172
521389,IBM,2020-01-16,131.91204833984375
521390,IBM,2020-01-17,132.2275390625
521391,IBM,2020-01-21,133.04971313476562
521392,IBM,2020-01-22,137.5621337890625
521393,IBM,2020-01-23,136.58700561523438
521394,IBM,2020-01-24,134.3785858154297
521395,IBM,2020-01-27,132.52389526367188
521396,IBM,2020-01-28,133.41299438476562
521397,IBM,2020-01-29,131.63479614257812
521398,IBM,2020-01-30,130.75526428222656
521399,IBM,2020-01-31,137.4091796875
521400,IBM,2020-02-03,139.8374786376953
521401,IBM,2020-02-04,142.55258178710938
521402,IBM,2020-02-05,149.45506286621094
521403,IBM,2020-02-06,149.86614990234375
521404,IBM,2020-02-07,146.66348266601562
521405,IBM,2020-02-10,147.6386260986328
521406,IBM,2020-02-11,146.73040771484375
521407,IBM,2020-02-12,148.47991943359375
521408,IBM,2020-02-13,147.52389526367188
521409,IBM,2020-02-14,144.07266235351562
521410,IBM,2020-02-18,144.45506286621094
521411,IBM,2020-02-19,144.22561645507812
521412,IBM,2020-02-20,144.56979370117188
521413,IBM,2020-02-21,143.25047302246094
521414,IBM,2020-02-24,139.9904327392578
521415,IBM,2020-02-25,135.47801208496094
521416,IBM,2020-02-26,133.6042022705078
521417,IBM,2020-02-27,127.25621032714844
521418,IBM,2020-02-28,124.42638397216795
521419,IBM,2020-03-02,128.3938751220703
521420,IBM,2020-03-03,123.23136138916016
521421,IBM,2020-03-04,128.31739807128906
521422,IBM,2020-03-05,123.85277557373048
521423,IBM,2020-03-06,122.11280822753906
521424,IBM,2020-03-09,112.62906646728516
521425,IBM,2020-03-10,119.2829818725586
521426,IBM,2020-03-11,112.7820281982422
521427,IBM,2020-03-12,98.2887191772461
521428,IBM,2020-03-13,103.20267486572266
521429,IBM,2020-03-16,94.7227554321289
521430,IBM,2020-03-17,101.95984649658205
521431,IBM,2020-03-18,98.99617767333984
521432,IBM,2020-03-19,95.9273452758789
521433,IBM,2020-03-20,91.19503021240234
521434,IBM,2020-03-23,90.602294921875
521435,IBM,2020-03-24,100.84130096435548
521436,IBM,2020-03-25,101.19503021240234
521437,IBM,2020-03-26,107.92543029785156
521438,IBM,2020-03-27,103.27915954589844
521439,IBM,2020-03-30,107.9636688232422
521440,IBM,2020-03-31,106.05162811279295
521441,IBM,2020-04-01,100.51625061035156
521442,IBM,2020-04-02,105.16252136230467
521443,IBM,2020-04-03,101.66348266601562
521444,IBM,2020-04-06,109.7705535888672
521445,IBM,2020-04-07,109.8852767944336
521446,IBM,2020-04-08,114.04397583007812
521447,IBM,2020-04-09,116.15679168701172
521448,IBM,2020-04-13,115.82218170166016
521449,IBM,2020-04-14,118.46080017089844
521450,IBM,2020-04-15,113.4703598022461
521451,IBM,2020-04-16,110.64053344726562
521452,IBM,2020-04-17,114.83747863769533
521453,IBM,2020-04-20,115.1147232055664
521454,IBM,2020-04-21,111.62523651123048
521455,IBM,2020-04-22,114.06309509277344
521456,IBM,2020-04-23,116.0133819580078
521457,IBM,2020-04-24,119.23518371582033
521458,IBM,2020-04-27,120.38240814208984
521459,IBM,2020-04-28,120.7170181274414
521460,IBM,2020-04-29,123.03059387207033
521461,IBM,2020-04-30,120.03823852539062
521462,IBM,2020-05-01,116.51051330566406
521463,IBM,2020-05-04,116.32887268066406
521464,IBM,2020-05-05,117.18929290771484
521465,IBM,2020-05-06,117.75334930419922
521466,IBM,2020-05-07,115.8986587524414
521467,IBM,2020-05-08,117.58126068115234
521468,IBM,2020-05-11,117.1988525390625
521469,IBM,2020-05-12,114.97132110595705
521470,IBM,2020-05-13,110.64053344726562
521471,IBM,2020-05-14,111.806884765625
521472,IBM,2020-05-15,111.83556365966795
521473,IBM,2020-05-18,116.21414947509766
521474,IBM,2020-05-19,115.0
521475,IBM,2020-05-20,116.04206848144533
521476,IBM,2020-05-21,113.88145446777344
521477,IBM,2020-05-22,113.18355560302734
521478,IBM,2020-05-26,116.40535736083984
521479,IBM,2020-05-27,120.01911926269533
521480,IBM,2020-05-28,119.05353546142578
521481,IBM,2020-05-29,119.40726470947266
521482,IBM,2020-06-01,119.397705078125
521483,IBM,2020-06-02,120.45889282226562
521484,IBM,2020-06-03,123.37476348876952
521485,IBM,2020-06-04,123.22179412841795
521486,IBM,2020-06-05,126.25238800048828
521487,IBM,2020-06-08,129.78012084960938
521488,IBM,2020-06-09,126.07074737548828
521489,IBM,2020-06-10,124.15869903564452
521490,IBM,2020-06-11,112.8202667236328
521491,IBM,2020-06-12,116.54875946044922
521492,IBM,2020-06-15,116.3001937866211
521493,IBM,2020-06-16,119.64627075195312
521494,IBM,2020-06-17,118.69024658203124
521495,IBM,2020-06-18,118.6998062133789
521496,IBM,2020-06-19,117.0841293334961
521497,IBM,2020-06-22,115.74569702148438
521498,IBM,2020-06-23,114.15869903564452
521499,IBM,2020-06-24,111.3001937866211
521500,IBM,2020-06-25,113.79541015625
521501,IBM,2020-06-26,112.0363311767578
521502,IBM,2020-06-29,114.48374938964844
521503,IBM,2020-06-30,115.45889282226562
521504,IBM,2020-07-01,113.32695770263672
521505,IBM,2020-07-02,114.43594360351562
521506,IBM,2020-07-06,114.9043960571289
521507,IBM,2020-07-07,112.4091796875
521508,IBM,2020-07-08,112.53346252441406
521509,IBM,2020-07-09,110.62141418457033
521510,IBM,2020-07-10,113.14531707763672
521511,IBM,2020-07-13,113.95793151855467
521512,IBM,2020-07-14,115.2963638305664
521513,IBM,2020-07-15,117.5908203125
521514,IBM,2020-07-16,118.55640411376952
521515,IBM,2020-07-17,119.6080322265625
521516,IBM,2020-07-20,120.8126220703125
521517,IBM,2020-07-21,120.51625061035156
521518,IBM,2020-07-22,123.011474609375
521519,IBM,2020-07-23,121.73040008544922
521520,IBM,2020-07-24,120.25812530517578
521521,IBM,2020-07-27,120.65965270996094
521522,IBM,2020-07-28,118.99617767333984
521523,IBM,2020-07-29,119.8087921142578
521524,IBM,2020-07-30,117.4952163696289
521525,IBM,2020-07-31,117.53346252441406
521526,IBM,2020-08-03,118.84320831298828
521527,IBM,2020-08-04,120.30592346191406
521528,IBM,2020-08-05,119.93307495117188
521529,IBM,2020-08-06,120.57361602783205
521530,IBM,2020-08-07,119.46463012695312
521531,IBM,2020-08-10,121.52007293701172
521532,IBM,2020-08-11,121.17591094970705
521533,IBM,2020-08-12,121.12810516357422
521534,IBM,2020-08-13,119.53154754638672
521535,IBM,2020-08-14,119.76099395751952
521536,IBM,2020-08-17,118.96749877929688
521537,IBM,2020-08-18,119.42638397216795
521538,IBM,2020-08-19,118.39388275146484
521539,IBM,2020-08-20,117.73422241210938
521540,IBM,2020-08-21,117.74378967285156
521541,IBM,2020-08-24,120.15296173095705
521542,IBM,2020-08-25,119.15869903564452
521543,IBM,2020-08-26,118.70936584472656
521544,IBM,2020-08-27,119.1682586669922
521545,IBM,2020-08-28,119.56979370117188
521546,IBM,2020-08-31,117.88719177246094
521547,IBM,2020-09-01,117.97322845458984
521548,IBM,2020-09-02,122.54302215576172
521549,IBM,2020-09-03,118.97705841064452
521550,IBM,2020-09-04,116.9216079711914
521551,IBM,2020-09-08,115.8795394897461
521552,IBM,2020-09-09,116.88336181640624
521553,IBM,2020-09-10,115.25812530517578
521554,IBM,2020-09-11,116.11854553222656
521555,IBM,2020-09-14,116.72084045410156
521556,IBM,2020-09-15,117.05545043945312
521557,IBM,2020-09-16,118.75717163085938
521558,IBM,2020-09-17,119.42638397216795
521559,IBM,2020-09-18,117.3613739013672
521560,IBM,2020-09-21,114.96176147460938
521561,IBM,2020-09-22,115.2103271484375
521562,IBM,2020-09-23,113.60420989990234
521563,IBM,2020-09-24,112.8967514038086
521564,IBM,2020-09-25,113.71892547607422
521565,IBM,2020-09-28,116.37667083740234
521566,IBM,2020-09-29,115.62141418457033
521567,IBM,2020-09-30,116.3193130493164
521568,IBM,2020-10-01,115.76481628417967
521569,IBM,2020-10-02,115.26768493652344
521570,IBM,2020-10-05,116.64435577392578
521571,IBM,2020-10-06,116.60611724853516
521572,IBM,2020-10-07,118.61376953125
521573,IBM,2020-10-08,125.70745849609376
521574,IBM,2020-10-09,122.17017364501952
521575,IBM,2020-10-12,121.6156768798828
521576,IBM,2020-10-13,119.59847259521484
521577,IBM,2020-10-14,120.40152740478516
521578,IBM,2020-10-15,119.397705078125
521579,IBM,2020-10-16,120.3919677734375
521580,IBM,2020-10-19,120.0
521581,IBM,2020-10-20,112.20841217041016
521582,IBM,2020-10-21,110.0
521583,IBM,2020-10-22,110.6692123413086
521584,IBM,2020-10-23,110.8986587524414
521585,IBM,2020-10-26,107.28489685058594
521586,IBM,2020-10-27,105.6978988647461
521587,IBM,2020-10-28,101.95984649658205
521588,IBM,2020-10-29,104.1204605102539
521589,IBM,2020-10-30,106.74951934814452
521590,IBM,2020-11-02,107.94454956054688
521591,IBM,2020-11-03,109.13957977294922
521592,IBM,2020-11-04,106.97896575927734
521593,IBM,2020-11-05,109.7227554321289
521594,IBM,2020-11-06,109.0248565673828
521595,IBM,2020-11-09,110.44933319091795
521596,IBM,2020-11-10,112.72466278076172
521597,IBM,2020-11-11,112.04589080810548
521598,IBM,2020-11-12,109.46463012695312
521599,IBM,2020-11-13,111.7112808227539
521600,IBM,2020-11-16,113.15487670898438
521601,IBM,2020-11-17,112.5239028930664
521602,IBM,2020-11-18,111.63479614257812
521603,IBM,2020-11-19,112.02677154541016
521604,IBM,2020-11-20,111.79732513427734
521605,IBM,2020-11-23,114.8087921142578
521606,IBM,2020-11-24,118.94837188720705
521607,IBM,2020-11-25,118.73805236816406
521608,IBM,2020-11-27,118.88145446777344
521609,IBM,2020-11-30,118.08795166015624
521610,IBM,2020-12-01,117.74378967285156
521611,IBM,2020-12-02,119.13957977294922
521612,IBM,2020-12-03,118.17399597167967
521613,IBM,2020-12-04,121.60611724853516
521614,IBM,2020-12-07,119.216064453125
521615,IBM,2020-12-08,120.181640625
521616,IBM,2020-12-09,121.21414947509766
521617,IBM,2020-12-10,119.46463012695312
521618,IBM,2020-12-11,118.80496978759766
521619,IBM,2020-12-14,118.0975112915039
521620,IBM,2020-12-15,120.3919677734375
521621,IBM,2020-12-16,120.02867889404295
521622,IBM,2020-12-17,120.02867889404295
521623,IBM,2020-12-18,120.31549072265624
521624,IBM,2020-12-21,117.9636688232422
521625,IBM,2020-12-22,118.17399597167967
521626,IBM,2020-12-23,118.45124053955078
521627,IBM,2020-12-24,119.2064971923828
521628,IBM,2020-12-28,119.3307876586914
521629,IBM,2020-12-29,118.35564422607422
521630,IBM,2020-12-30,118.87189483642578
521631,IBM,2020-12-31,120.34416961669922
521632,IBM,2021-01-04,118.48948669433594
521633,IBM,2021-01-05,120.59273529052734
521634,IBM,2021-01-06,123.60420989990234
521635,IBM,2021-01-07,123.31739807128906
521636,IBM,2021-01-08,122.87763214111328
521637,IBM,2021-01-11,122.92543029785156
521638,IBM,2021-01-12,123.52772521972656
521639,IBM,2021-01-13,121.33843231201172
521640,IBM,2021-01-14,123.29827880859376
521641,IBM,2021-01-15,122.74378967285156
521642,IBM,2021-01-19,123.34607696533205
521643,IBM,2021-01-20,124.35946655273438
521644,IBM,2021-01-21,125.86042022705078
521645,IBM,2021-01-22,113.39388275146484
521646,IBM,2021-01-25,113.36520385742188
521647,IBM,2021-01-26,117.1032485961914
521648,IBM,2021-01-27,117.0841293334961
521649,IBM,2021-01-28,114.79923248291016
521650,IBM,2021-01-29,113.87189483642578
521651,IBM,2021-02-01,115.23900604248048
521652,IBM,2021-02-02,114.1873779296875
521653,IBM,2021-02-03,113.88145446777344
521654,IBM,2021-02-04,115.6978988647461
521655,IBM,2021-02-05,116.4340362548828
521656,IBM,2021-02-08,118.17399597167967
521657,IBM,2021-02-09,116.73040008544922
521658,IBM,2021-02-10,116.86424255371094
521659,IBM,2021-02-11,115.59273529052734
521660,IBM,2021-02-12,115.4875717163086
521661,IBM,2021-02-16,114.7896728515625
521662,IBM,2021-02-17,114.69407653808594
521663,IBM,2021-02-18,115.42064666748048
521664,IBM,2021-02-19,113.75717163085938
521665,IBM,2021-02-22,115.54492950439452
521666,IBM,2021-02-23,115.40152740478516
521667,IBM,2021-02-24,117.79158782958984
521668,IBM,2021-02-25,117.0841293334961
521669,IBM,2021-02-26,113.6998062133789
521670,IBM,2021-03-01,115.43020629882812
521671,IBM,2021-03-02,115.03823852539062
521672,IBM,2021-03-03,116.97896575927734
521673,IBM,2021-03-04,114.82791900634766
521674,IBM,2021-03-05,117.42829895019533
521675,IBM,2021-03-08,119.32122039794922
521676,IBM,2021-03-09,118.71892547607422
521677,IBM,2021-03-10,122.24665069580078
521678,IBM,2021-03-11,121.54875946044922
521679,IBM,2021-03-12,121.99808502197266
521680,IBM,2021-03-15,122.92543029785156
521681,IBM,2021-03-16,122.60037994384766
521682,IBM,2021-03-17,123.35564422607422
521683,IBM,2021-03-18,124.34034729003906
521684,IBM,2021-03-19,123.23136138916016
521685,IBM,2021-03-22,124.8087921142578
521686,IBM,2021-03-23,124.7227554321289
521687,IBM,2021-03-24,124.87571716308594
521688,IBM,2021-03-25,127.2179718017578
521689,IBM,2021-03-26,130.38241577148438
521690,IBM,2021-03-29,129.88528442382812
521691,IBM,2021-03-30,128.79541015625
521692,IBM,2021-03-31,127.39962005615234
521693,IBM,2021-04-01,127.37093353271484
521694,IBM,2021-04-05,129.9521942138672
521695,IBM,2021-04-06,128.31739807128906
521696,IBM,2021-04-07,128.9961700439453
521697,IBM,2021-04-08,129.17782592773438
521698,IBM,2021-04-09,129.76100158691406
521699,IBM,2021-04-12,128.67112731933594
521700,IBM,2021-04-13,125.4110870361328
521701,IBM,2021-04-14,126.79732513427734
521702,IBM,2021-04-15,126.74951934814452
521703,IBM,2021-04-16,127.71510314941406
521704,IBM,2021-04-19,127.26577758789062
521705,IBM,2021-04-20,132.08413696289062
521706,IBM,2021-04-21,137.23709106445312
521707,IBM,2021-04-22,135.06692504882812
521708,IBM,2021-04-23,136.16635131835938
521709,IBM,2021-04-26,135.3441619873047
521710,IBM,2021-04-27,135.7648162841797
521711,IBM,2021-04-28,136.71128845214844
521712,IBM,2021-04-29,137.89674377441406
521713,IBM,2021-04-30,135.64053344726562
521714,IBM,2021-05-03,138.3843231201172
521715,IBM,2021-05-04,139.34034729003906
521716,IBM,2021-05-05,138.83364868164062
521717,IBM,2021-05-06,141.89292907714844
521718,IBM,2021-05-07,139.06309509277344
521719,IBM,2021-05-10,139.7418670654297
521720,IBM,2021-05-11,137.87762451171875
521721,IBM,2021-05-12,135.08604431152344
521722,IBM,2021-05-13,137.829833984375
521723,IBM,2021-05-14,138.31739807128906
521724,IBM,2021-05-17,138.72848510742188
521725,IBM,2021-05-18,137.58126831054688
521726,IBM,2021-05-19,136.89292907714844
521727,IBM,2021-05-20,137.55258178710938
521728,IBM,2021-05-21,138.374755859375
521729,IBM,2021-05-24,138.3556365966797
521730,IBM,2021-05-25,137.46653747558594
521731,IBM,2021-05-26,137.07456970214844
521732,IBM,2021-05-27,137.49522399902344
521733,IBM,2021-05-28,137.41873168945312
521734,IBM,2021-06-01,137.8489532470703
521735,IBM,2021-06-02,139.31166076660156
521736,IBM,2021-06-03,139.14913940429688
521737,IBM,2021-06-04,140.93690490722656
521738,IBM,2021-06-07,141.51051330566406
521739,IBM,2021-06-08,142.51434326171875
521740,IBM,2021-06-09,144.04397583007812
521741,IBM,2021-06-10,143.91969299316406
521742,IBM,2021-06-11,144.6271514892578
521743,IBM,2021-06-14,143.43212890625
521744,IBM,2021-06-15,142.7915802001953
521745,IBM,2021-06-16,141.32887268066406
521746,IBM,2021-06-17,139.1969451904297
521747,IBM,2021-06-18,136.8260040283203
521748,IBM,2021-06-21,140.2007598876953
521749,IBM,2021-06-22,139.92352294921875
521750,IBM,2021-06-23,138.25047302246094
521751,IBM,2021-06-24,139.04397583007812
521752,IBM,2021-06-25,140.38241577148438
521753,IBM,2021-06-28,138.90057373046875
521754,IBM,2021-06-29,139.14913940429688
521755,IBM,2021-06-30,140.14340209960938
521756,IBM,2021-07-01,140.38241577148438
521757,IBM,2021-07-02,133.86233520507812
521758,IBM,2021-07-06,132.67686462402344
521759,IBM,2021-07-07,133.67112731933594
521760,IBM,2021-07-08,134.55067443847656
521761,IBM,2021-07-09,135.29637145996094
521762,IBM,2021-07-12,134.72274780273438
521763,IBM,2021-07-13,134.11090087890625
521764,IBM,2021-07-14,133.67112731933594
521765,IBM,2021-07-15,134.27342224121094
521766,IBM,2021-07-16,132.7915802001953
521767,IBM,2021-07-19,131.8546905517578
521768,IBM,2021-07-20,133.8145294189453
521769,IBM,2021-07-21,135.08604431152344
521770,IBM,2021-07-22,134.52198791503906
521771,IBM,2021-07-23,135.12428283691406
521772,IBM,2021-07-26,136.49139404296875
521773,IBM,2021-07-27,136.47227478027344
521774,IBM,2021-07-28,135.53536987304688
521775,IBM,2021-07-29,135.68833923339844
521776,IBM,2021-07-30,134.76100158691406
521777,IBM,2021-08-02,135.2007598876953
521778,IBM,2021-08-03,137.73422241210938
521779,IBM,2021-08-04,136.48184204101562
521780,IBM,2021-08-05,136.49139404296875
521781,IBM,2021-08-06,137.7533416748047
521782,IBM,2021-08-09,135.03823852539062
521783,IBM,2021-08-10,135.1625213623047
521784,IBM,2021-08-11,135.87954711914062
521785,IBM,2021-08-12,136.7781982421875
521786,IBM,2021-08-13,136.88336181640625
521787,IBM,2021-08-16,137.27532958984375
521788,IBM,2021-08-17,136.1567840576172
521789,IBM,2021-08-18,133.33651733398438
521790,IBM,2021-08-19,131.95028686523438
521791,IBM,2021-08-20,132.9923553466797
521792,IBM,2021-08-23,133.47991943359375
521793,IBM,2021-08-24,133.69024658203125
521794,IBM,2021-08-25,133.70936584472656
521795,IBM,2021-08-26,132.67686462402344
521796,IBM,2021-08-27,133.27915954589844
521797,IBM,2021-08-30,132.85850524902344
521798,IBM,2021-08-31,134.1682586669922
521799,IBM,2021-09-01,133.1739959716797
521800,IBM,2021-09-02,133.85276794433594
521801,IBM,2021-09-03,133.44168090820312
521802,IBM,2021-09-07,131.988525390625
521803,IBM,2021-09-08,132.5717010498047
521804,IBM,2021-09-09,131.68260192871094
521805,IBM,2021-09-10,130.9942626953125
521806,IBM,2021-09-13,132.07456970214844
521807,IBM,2021-09-14,130.2294464111328
521808,IBM,2021-09-15,131.16635131835938
521809,IBM,2021-09-16,130.43020629882812
521810,IBM,2021-09-17,129.28298950195312
521811,IBM,2021-09-20,128.4034423828125
521812,IBM,2021-09-21,127.12236785888672
521813,IBM,2021-09-22,128.70936584472656
521814,IBM,2021-09-23,130.71701049804688
521815,IBM,2021-09-24,131.44358825683594
521816,IBM,2021-09-27,132.46653747558594
521817,IBM,2021-09-28,131.42446899414062
521818,IBM,2021-09-29,133.0592803955078
521819,IBM,2021-09-30,132.8202667236328
521820,IBM,2021-10-01,137.0172119140625
521821,IBM,2021-10-04,137.7724609375
521822,IBM,2021-10-05,136.8546905517578
521823,IBM,2021-10-06,136.09942626953125
521824,IBM,2021-10-07,135.5736083984375
521825,IBM,2021-10-08,136.92160034179688
521826,IBM,2021-10-11,136.16635131835938
521827,IBM,2021-10-12,134.29254150390625
521828,IBM,2021-10-13,134.56979370117188
521829,IBM,2021-10-14,137.08413696289062
521830,IBM,2021-10-15,138.25047302246094
521831,IBM,2021-10-18,136.06118774414062
521832,IBM,2021-10-19,135.73614501953125
521833,IBM,2021-10-20,135.65965270996094
521834,IBM,2021-10-21,122.6864242553711
521835,IBM,2021-10-22,122.25621032714844
521836,IBM,2021-10-25,122.02677154541016
521837,IBM,2021-10-26,121.53919982910156
521838,IBM,2021-10-27,119.66539001464844
521839,IBM,2021-10-28,120.30592346191406
521840,IBM,2021-10-29,119.59847259521484
521841,IBM,2021-11-01,120.72657775878906
521842,IBM,2021-11-02,120.63097381591795
521843,IBM,2021-11-03,121.53919982910156
521844,IBM,2021-11-04,120.8499984741211
521845,IBM,2021-11-05,123.61000061035156
521846,IBM,2021-11-08,124.54000091552734
521847,IBM,2021-11-09,120.8499984741211
521848,IBM,2021-11-10,120.22000122070312
521849,IBM,2021-11-11,120.2699966430664
521850,IBM,2021-11-12,118.95999908447266
521851,IBM,2021-11-15,118.87000274658205
521852,IBM,2021-11-16,118.45999908447266
521853,IBM,2021-11-17,118.05999755859376
521854,IBM,2021-11-18,116.66000366210938
521855,IBM,2021-11-19,116.0500030517578
521856,IBM,2021-11-22,116.47000122070312
521857,IBM,2021-11-23,116.79000091552734
521858,IBM,2021-11-24,116.7300033569336
521859,IBM,2021-11-26,115.80999755859376
521860,IBM,2021-11-29,118.5
521861,IBM,2021-11-30,117.0999984741211
521862,IBM,2021-12-01,116.91999816894533
521863,IBM,2021-12-02,116.9000015258789
521864,IBM,2021-12-03,118.83999633789062
521865,IBM,2021-12-06,119.91000366210938
521866,IBM,2021-12-07,121.58000183105467
521867,IBM,2021-12-08,123.0199966430664
521868,IBM,2021-12-09,123.56999969482422
521869,IBM,2021-12-10,124.08999633789062
521870,IBM,2021-12-13,122.58000183105467
521871,IBM,2021-12-14,123.76000213623048
521872,IBM,2021-12-15,123.11000061035156
521873,IBM,2021-12-16,125.93000030517578
521874,IBM,2021-12-17,127.4000015258789
521875,IBM,2021-12-20,127.05999755859376
521876,IBM,2021-12-21,128.97000122070312
521877,IBM,2021-12-22,129.75
521878,IBM,2021-12-23,130.6300048828125
521879,IBM,2021-12-27,131.6199951171875
521880,IBM,2021-12-28,132.6300048828125
521881,IBM,2021-12-29,133.35000610351562
521882,IBM,2021-12-30,133.91000366210938
521883,IBM,2021-12-31,133.66000366210938
521884,IBM,2022-01-03,136.0399932861328
521885,IBM,2022-01-04,138.02000427246094
521886,IBM,2022-01-05,138.22000122070312
521887,IBM,2022-01-06,135.33999633789062
521888,IBM,2022-01-07,134.8300018310547
521889,IBM,2022-01-10,135.02999877929688
521890,IBM,2022-01-11,132.8699951171875
521891,IBM,2022-01-12,133.58999633789062
521892,IBM,2022-01-13,134.75999450683594
521893,IBM,2022-01-14,134.2100067138672
521894,IBM,2022-01-18,132.94000244140625
521895,IBM,2022-01-19,131.5800018310547
521896,IBM,2022-01-20,130.82000732421875
521897,IBM,2022-01-21,129.35000610351562
521898,IBM,2022-01-24,128.82000732421875
521899,IBM,2022-01-25,136.10000610351562
521900,IBM,2022-01-26,134.25999450683594
521901,IBM,2022-01-27,132.52000427246094
521902,IBM,2022-01-28,134.5
521903,IBM,2022-01-31,133.57000732421875
521904,IBM,2022-02-01,135.52999877929688
521905,IBM,2022-02-02,137.25
521906,IBM,2022-02-03,137.77999877929688
521907,IBM,2022-02-04,137.14999389648438
521908,IBM,2022-02-07,137.24000549316406
521909,IBM,2022-02-08,137.02000427246094
521910,IBM,2022-02-09,137.7899932861328
521911,IBM,2022-02-10,133.52000427246094
521912,IBM,2022-02-11,132.69000244140625
521913,IBM,2022-02-14,130.14999389648438
521914,IBM,2022-02-15,129.94000244140625
521915,IBM,2022-02-16,129.17999267578125
521916,IBM,2022-02-17,124.97000122070312
521917,IBM,2022-02-18,124.3499984741211
521918,IBM,2022-02-22,123.91999816894533
521919,IBM,2022-02-23,122.06999969482422
521920,IBM,2022-02-24,121.97000122070312
521921,IBM,2022-02-25,124.18000030517578
521922,IBM,2022-02-28,122.51000213623048
521923,IBM,2022-03-01,121.3499984741211
521924,IBM,2022-03-02,123.86000061035156
521925,IBM,2022-03-03,125.93000030517578
521926,IBM,2022-03-04,126.62000274658205
521927,IBM,2022-03-07,126.06999969482422
521928,IBM,2022-03-08,125.68000030517578
521929,IBM,2022-03-09,126.22000122070312
521930,IBM,2022-03-10,124.3499984741211
521931,IBM,2022-03-11,123.95999908447266
521932,IBM,2022-03-14,123.94000244140624
521933,IBM,2022-03-15,125.63999938964844
521934,IBM,2022-03-16,127.04000091552734
521935,IBM,2022-03-17,127.95999908447266
521936,IBM,2022-03-18,128.75999450683594
521937,IBM,2022-03-21,128.10000610351562
521938,IBM,2022-03-22,129.05999755859375
521939,IBM,2022-03-23,128.3000030517578
521940,IBM,2022-03-24,129.25
521941,IBM,2022-03-25,131.35000610351562
521942,IBM,2022-03-28,131.47000122070312
521943,IBM,2022-03-29,131.94000244140625
521944,IBM,2022-03-30,132.1300048828125
521945,IBM,2022-03-31,130.02000427246094
521946,IBM,2022-04-01,130.14999389648438
521947,IBM,2022-04-04,130.27000427246094
521948,IBM,2022-04-05,128.88999938964844
521949,IBM,2022-04-06,129.38999938964844
521950,IBM,2022-04-07,128.5500030517578
521951,IBM,2022-04-08,127.7300033569336
521952,IBM,2022-04-11,126.37000274658205
521953,IBM,2022-04-12,125.9800033569336
521954,IBM,2022-04-13,126.13999938964844
521955,IBM,2022-04-14,126.55999755859376
521956,IBM,2022-04-18,126.16999816894533
521957,IBM,2022-04-19,129.14999389648438
521958,IBM,2022-04-20,138.32000732421875
521959,IBM,2022-04-21,139.85000610351562
521960,IBM,2022-04-22,138.25
521961,IBM,2022-04-25,139.10000610351562
521962,IBM,2022-04-26,136.19000244140625
521963,IBM,2022-04-27,135.05999755859375
521964,IBM,2022-04-28,135.74000549316406
521965,IBM,2022-04-29,132.2100067138672
521966,IBM,2022-05-02,133.0399932861328
521967,IBM,2022-05-03,132.52000427246094
521968,IBM,2022-05-04,137.39999389648438
521969,IBM,2022-05-05,135.9199981689453
521970,IBM,2022-05-06,137.6699981689453
521971,IBM,2022-05-09,134.44000244140625
521972,IBM,2022-05-10,129.1300048828125
521973,IBM,2022-05-11,130.75
521974,IBM,2022-05-12,132.89999389648438
521975,IBM,2022-05-13,133.60000610351562
521976,IBM,2022-05-16,135.02999877929688
521977,IBM,2022-05-17,138.3699951171875
521978,IBM,2022-05-18,132.94000244140625
521979,IBM,2022-05-19,129.66000366210938
521980,IBM,2022-05-20,128.47999572753906
521981,IBM,2022-05-23,131.1699981689453
521982,IBM,2022-05-24,133.8000030517578
521983,IBM,2022-05-25,134.38999938964844
521984,IBM,2022-05-26,136.88999938964844
521985,IBM,2022-05-27,139.27000427246094
521986,IBM,2022-05-31,138.83999633789062
521987,IBM,2022-06-01,139.42999267578125
521988,IBM,2022-06-02,140.14999389648438
521989,IBM,2022-06-03,141.17999267578125
521990,IBM,2022-06-06,142.8800048828125
521991,IBM,2022-06-07,142.77999877929688
521992,IBM,2022-06-08,140.8300018310547
521993,IBM,2022-06-09,137.9600067138672
521994,IBM,2022-06-10,136.19000244140625
521995,IBM,2022-06-13,135.11000061035156
521996,IBM,2022-06-14,135.72000122070312
521997,IBM,2022-06-15,137.05999755859375
521998,IBM,2022-06-16,135.6699981689453
521999,IBM,2022-06-17,135.02000427246094
522000,IBM,2022-06-21,137.85000610351562
522001,IBM,2022-06-22,137.0800018310547
522002,IBM,2022-06-23,138.44000244140625
522003,IBM,2022-06-24,142.05999755859375
522004,IBM,2022-06-27,142.8000030517578
522005,IBM,2022-06-28,141.86000061035156
522006,IBM,2022-06-29,140.7100067138672
522007,IBM,2022-06-30,141.19000244140625
522008,IBM,2022-07-01,141.1199951171875
522009,IBM,2022-07-05,137.6199951171875
522010,IBM,2022-07-06,138.0800018310547
522011,IBM,2022-07-07,140.8300018310547
522012,IBM,2022-07-08,140.47000122070312
522013,IBM,2022-07-11,141.0
522014,IBM,2022-07-12,139.17999267578125
522015,IBM,2022-07-13,137.17999267578125
522016,IBM,2022-07-14,139.05999755859375
522017,IBM,2022-07-15,139.9199981689453
522018,IBM,2022-07-18,138.1300048828125
522019,IBM,2022-07-19,130.8800048828125
522020,IBM,2022-07-20,129.17999267578125
522021,IBM,2022-07-21,127.1500015258789
522022,IBM,2022-07-22,128.25
522023,IBM,2022-07-25,128.5399932861328
522024,IBM,2022-07-26,128.0800018310547
522025,IBM,2022-07-27,129.1199951171875
522026,IBM,2022-07-28,129.22000122070312
522027,IBM,2022-07-29,130.7899932861328
522028,IBM,2022-08-01,132.0399932861328
522029,IBM,2022-08-02,131.80999755859375
522030,IBM,2022-08-03,132.33999633789062
522031,IBM,2022-08-04,131.63999938964844
522032,IBM,2022-08-05,132.47999572753906
522033,IBM,2022-08-08,132.61000061035156
522034,IBM,2022-08-09,129.47000122070312
522035,IBM,2022-08-10,131.5
522036,IBM,2022-08-11,132.5399932861328
522037,IBM,2022-08-12,134.00999450683594
522038,IBM,2022-08-15,134.92999267578125
522039,IBM,2022-08-16,136.55999755859375
522040,IBM,2022-08-17,137.7899932861328
522041,IBM,2022-08-18,139.07000732421875
522042,IBM,2022-08-19,138.3699951171875
522043,IBM,2022-08-22,135.5500030517578
522044,IBM,2022-08-23,134.74000549316406
522045,IBM,2022-08-24,133.22999572753906
522046,IBM,2022-08-25,133.97999572753906
522047,IBM,2022-08-26,130.3800048828125
522048,IBM,2022-08-29,130.30999755859375
522049,IBM,2022-08-30,129.5800018310547
522050,IBM,2022-08-31,128.4499969482422
522051,IBM,2022-09-01,129.66000366210938
522052,IBM,2022-09-02,127.79000091552734
522053,IBM,2022-09-06,126.72000122070312
522054,IBM,2022-09-07,127.70999908447266
522055,IBM,2022-09-08,128.47000122070312
522056,IBM,2022-09-09,129.19000244140625
522057,IBM,2022-09-12,130.66000366210938
522058,IBM,2022-09-13,127.25
522059,IBM,2022-09-14,127.69000244140624
522060,IBM,2022-09-15,125.48999786376952
522061,IBM,2022-09-16,127.2699966430664
522062,IBM,2022-09-19,127.7300033569336
522063,IBM,2022-09-20,126.3000030517578
522064,IBM,2022-09-21,124.93000030517578
522065,IBM,2022-09-22,125.30999755859376
522066,IBM,2022-09-23,122.70999908447266
522067,IBM,2022-09-26,122.01000213623048
522068,IBM,2022-09-27,121.73999786376952
522069,IBM,2022-09-28,122.76000213623048
522070,IBM,2022-09-29,121.62999725341795
522071,IBM,2022-09-30,118.80999755859376
522072,IBM,2022-10-03,121.51000213623048
522073,IBM,2022-10-04,125.5
522074,IBM,2022-10-05,125.73999786376952
522075,IBM,2022-10-06,122.2300033569336
522076,IBM,2022-10-07,118.81999969482422
522077,IBM,2022-10-10,117.75
522078,IBM,2022-10-11,117.8000030517578
522079,IBM,2022-10-12,117.56999969482422
522080,IBM,2022-10-13,121.79000091552734
522081,IBM,2022-10-14,120.04000091552734
522082,IBM,2022-10-17,121.5199966430664
522083,IBM,2022-10-18,122.94000244140624
522084,IBM,2022-10-19,122.51000213623048
522085,IBM,2022-10-20,128.3000030517578
522086,IBM,2022-10-21,129.89999389648438
522087,IBM,2022-10-24,132.69000244140625
522088,IBM,2022-10-25,132.92999267578125
522089,IBM,2022-10-26,135.00999450683594
522090,IBM,2022-10-27,134.77000427246094
522091,IBM,2022-10-28,138.50999450683594
522092,IBM,2022-10-31,138.2899932861328
522093,IBM,2022-11-01,138.1999969482422
522094,IBM,2022-11-02,136.8300018310547
522095,IBM,2022-11-03,134.47000122070312
522096,IBM,2022-11-04,136.9600067138672
522097,IBM,2022-11-07,138.33999633789062
522098,IBM,2022-11-08,140.0399932861328
522099,IBM,2022-11-09,137.38999938964844
522100,IBM,2022-11-10,141.22999572753906
522101,IBM,2022-11-11,143.1699981689453
522102,IBM,2022-11-14,144.1999969482422
522103,IBM,2022-11-15,144.33999633789062
522104,IBM,2022-11-16,144.52000427246094
522105,IBM,2022-11-17,146.08999633789062
522106,IBM,2022-11-18,147.63999938964844
522107,IBM,2022-11-21,146.67999267578125
522108,IBM,2022-11-22,149.10000610351562
522109,IBM,2022-11-23,148.75
522110,IBM,2022-11-25,148.3699951171875
522111,IBM,2022-11-28,146.17999267578125
522112,IBM,2022-11-29,146.49000549316406
522113,IBM,2022-11-30,148.89999389648438
522114,IBM,2022-12-01,149.16000366210938
522115,IBM,2022-12-02,148.6699981689453
522116,IBM,2022-12-05,147.41000366210938
522117,IBM,2022-12-06,147.5
522118,IBM,2022-12-07,147.27000427246094
522119,IBM,2022-12-08,147.77999877929688
522120,IBM,2022-12-09,147.0500030517578
522121,IBM,2022-12-12,149.2100067138672
522122,IBM,2022-12-13,150.57000732421875
522123,IBM,2022-12-14,149.86000061035156
522124,IBM,2022-12-15,142.36000061035156
522125,IBM,2022-12-16,140.16000366210938
522126,IBM,2022-12-19,138.8699951171875
522127,IBM,2022-12-20,141.27999877929688
522128,IBM,2022-12-21,142.13999938964844
522129,IBM,2022-12-22,140.8800048828125
522130,IBM,2022-12-23,141.64999389648438
522131,IBM,2022-12-27,142.4199981689453
522132,IBM,2022-12-28,140.02000427246094
522133,IBM,2022-12-29,141.05999755859375
522134,IBM,2022-12-30,140.88999938964844
522135,IBM,2023-01-03,141.5500030517578
522136,IBM,2023-01-04,142.60000610351562
522137,IBM,2023-01-05,141.11000061035156
522138,IBM,2023-01-06,143.6999969482422
522139,IBM,2023-01-09,143.5500030517578
522140,IBM,2023-01-10,144.8000030517578
522141,IBM,2023-01-11,145.25999450683594
522142,IBM,2023-01-12,145.5500030517578
522143,IBM,2023-01-13,145.88999938964844
522144,IBM,2023-01-17,145.19000244140625
522145,IBM,2023-01-18,140.41000366210938
522146,IBM,2023-01-19,140.6199951171875
522147,IBM,2023-01-20,141.1999969482422
522148,IBM,2023-01-23,141.86000061035156
522149,IBM,2023-01-24,141.49000549316406
522150,IBM,2023-01-25,140.75999450683594
522151,IBM,2023-01-26,134.4499969482422
522152,IBM,2023-01-27,134.38999938964844
522153,IBM,2023-01-30,135.3000030517578
522154,IBM,2023-01-31,134.72999572753906
522155,IBM,2023-02-01,135.08999633789062
522156,IBM,2023-02-02,136.38999938964844
522157,IBM,2023-02-03,136.94000244140625
522158,IBM,2023-02-06,136.17999267578125
522159,IBM,2023-02-07,135.83999633789062
522160,IBM,2023-02-08,135.97999572753906
522161,IBM,2023-02-09,133.75
522162,IBM,2023-02-10,135.60000610351562
522163,IBM,2023-02-13,137.35000610351562
522164,IBM,2023-02-14,136.00999450683594
522165,IBM,2023-02-15,136.39999389648438
522166,IBM,2023-02-16,135.0
522167,IBM,2023-02-17,135.02000427246094
522168,IBM,2023-02-21,131.7100067138672
522169,IBM,2023-02-22,130.97000122070312
522170,IBM,2023-02-23,130.7899932861328
522171,IBM,2023-02-24,130.57000732421875
522172,IBM,2023-02-27,130.49000549316406
522173,IBM,2023-02-28,129.3000030517578
522174,IBM,2023-03-01,128.19000244140625
522175,IBM,2023-03-02,128.92999267578125
522176,IBM,2023-03-03,129.63999938964844
522177,IBM,2023-03-06,130.19000244140625
522178,IBM,2023-03-07,128.25
522179,IBM,2023-03-08,128.0500030517578
522180,IBM,2023-03-09,126.16000366210938
522181,IBM,2023-03-10,125.4499969482422
522182,IBM,2023-03-13,125.58000183105467
522183,IBM,2023-03-14,124.6500015258789
522184,IBM,2023-03-15,123.27999877929688
522185,IBM,2023-03-16,124.6999969482422
522186,IBM,2023-03-17,123.69000244140624
522187,IBM,2023-03-20,125.94000244140624
522188,IBM,2023-03-21,126.56999969482422
522189,IBM,2023-03-22,124.0500030517578
522190,IBM,2023-03-23,123.37000274658205
522191,IBM,2023-03-24,125.29000091552734
522192,IBM,2023-03-27,129.30999755859375
522193,IBM,2023-03-28,129.33999633789062
522194,IBM,2023-03-29,129.7100067138672
522195,IBM,2023-03-30,129.22000122070312
522196,IBM,2023-03-31,131.08999633789062
522197,IBM,2023-04-03,132.05999755859375
522198,IBM,2023-04-04,131.60000610351562
522199,IBM,2023-04-05,132.13999938964844
522200,IBM,2023-04-06,130.5
522201,IBM,2023-04-10,131.02999877929688
522202,IBM,2023-04-11,130.4199981689453
522203,IBM,2023-04-12,128.5399932861328
522204,IBM,2023-04-13,127.9000015258789
522205,IBM,2023-04-14,128.13999938964844
522206,IBM,2023-04-17,127.81999969482422
522207,IBM,2023-04-18,127.77999877929688
522208,IBM,2023-04-19,126.31999969482422
522209,IBM,2023-04-20,126.36000061035156
522210,IBM,2023-04-21,125.7300033569336
522211,IBM,2023-04-24,125.4000015258789
522212,IBM,2023-04-25,125.88999938964844
522213,IBM,2023-04-26,125.8499984741211
522214,IBM,2023-04-27,126.97000122070312
522215,IBM,2023-04-28,126.41000366210938
522216,IBM,2023-05-01,126.08999633789062
522217,IBM,2023-05-02,125.16000366210938
522218,IBM,2023-05-03,123.4499969482422
522219,IBM,2023-05-04,122.56999969482422
522220,IBM,2023-05-05,123.6500015258789
522221,IBM,2023-05-08,123.4000015258789
522222,IBM,2023-05-09,121.16999816894533
522223,IBM,2023-05-10,122.0199966430664
522224,IBM,2023-05-11,120.9000015258789
522225,IBM,2023-05-12,122.83999633789062
522226,HON,1962-01-02,8.310028076171875
522227,HON,1962-01-03,8.403609275817871
522228,HON,1962-01-04,8.459757804870605
522229,HON,1962-01-05,8.441041946411133
522230,HON,1962-01-08,8.478473663330078
522231,HON,1962-01-09,8.459757804870605
522232,HON,1962-01-10,8.291312217712402
522233,HON,1962-01-11,8.291312217712402
522234,HON,1962-01-12,8.216446876525879
522235,HON,1962-01-15,8.066716194152832
522236,HON,1962-01-16,7.954419136047363
522237,HON,1962-01-17,7.973134994506836
522238,HON,1962-01-18,7.973134994506836
522239,HON,1962-01-19,7.973134994506836
522240,HON,1962-01-22,7.879552841186523
522241,HON,1962-01-23,7.879552841186523
522242,HON,1962-01-24,7.804687976837158
522243,HON,1962-01-25,7.785972118377685
522244,HON,1962-01-26,7.711106777191162
522245,HON,1962-01-29,7.729823112487793
522246,HON,1962-01-30,7.842121124267578
522247,HON,1962-01-31,7.954419136047363
522248,HON,1962-02-01,7.954419136047363
522249,HON,1962-02-02,7.973134994506836
522250,HON,1962-02-05,8.04800033569336
522251,HON,1962-02-06,8.02928352355957
522252,HON,1962-02-07,8.122864723205566
522253,HON,1962-02-08,8.122864723205566
522254,HON,1962-02-09,8.104148864746094
522255,HON,1962-02-12,8.104148864746094
522256,HON,1962-02-13,8.04800033569336
522257,HON,1962-02-14,7.879552841186523
522258,HON,1962-02-15,7.898270130157471
522259,HON,1962-02-16,7.842121124267578
522260,HON,1962-02-19,7.879552841186523
522261,HON,1962-02-20,7.842121124267578
522262,HON,1962-02-21,7.6923909187316895
522263,HON,1962-02-23,7.561377048492432
522264,HON,1962-02-26,7.430363178253174
522265,HON,1962-02-27,7.561377048492432
522266,HON,1962-02-28,7.729823112487793
522267,HON,1962-03-01,7.711106777191162
522268,HON,1962-03-02,7.6736741065979
522269,HON,1962-03-05,7.598808765411377
522270,HON,1962-03-06,7.486512184143066
522271,HON,1962-03-07,7.374214172363281
522272,HON,1962-03-08,7.505228042602539
522273,HON,1962-03-09,7.542660236358643
522274,HON,1962-03-12,7.411646842956543
522275,HON,1962-03-13,7.505228042602539
522276,HON,1962-03-14,7.523943901062012
522277,HON,1962-03-15,7.467794895172119
522278,HON,1962-03-16,7.467794895172119
522279,HON,1962-03-19,7.467794895172119
522280,HON,1962-03-20,7.467794895172119
522281,HON,1962-03-21,7.374214172363281
522282,HON,1962-03-22,7.299348831176758
522283,HON,1962-03-23,7.243199825286865
522284,HON,1962-03-26,7.187050819396973
522285,HON,1962-03-27,7.093470096588135
522286,HON,1962-03-28,7.093470096588135
522287,HON,1962-03-29,7.0186052322387695
522288,HON,1962-03-30,6.999887943267822
522289,HON,1962-04-02,6.8875908851623535
522290,HON,1962-04-03,6.850158214569092
522291,HON,1962-04-04,6.812726020812988
522292,HON,1962-04-05,6.943739891052246
522293,HON,1962-04-06,6.999887943267822
522294,HON,1962-04-09,6.8875908851623535
522295,HON,1962-04-10,6.962456226348877
522296,HON,1962-04-11,6.962456226348877
522297,HON,1962-04-12,6.8875908851623535
522298,HON,1962-04-13,6.943739891052246
522299,HON,1962-04-16,6.850158214569092
522300,HON,1962-04-17,6.962456226348877
522301,HON,1962-04-18,6.8875908851623535
522302,HON,1962-04-19,6.8875908851623535
522303,HON,1962-04-23,6.831441879272461
522304,HON,1962-04-24,6.794009208679199
522305,HON,1962-04-25,6.606846809387207
522306,HON,1962-04-26,6.5506978034973145
522307,HON,1962-04-27,6.513265132904053
522308,HON,1962-04-30,6.569414138793945
522309,HON,1962-05-01,6.662994861602783
522310,HON,1962-05-02,6.644279003143311
522311,HON,1962-05-03,6.737860202789307
522312,HON,1962-05-04,6.6817121505737305
522313,HON,1962-05-07,6.6817121505737305
522314,HON,1962-05-08,6.569414138793945
522315,HON,1962-05-09,6.438399791717529
522316,HON,1962-05-10,6.363534927368164
522317,HON,1962-05-11,6.363534927368164
522318,HON,1962-05-14,6.6817121505737305
522319,HON,1962-05-15,6.569414138793945
522320,HON,1962-05-16,6.419683933258057
522321,HON,1962-05-17,6.326101779937744
522322,HON,1962-05-18,6.176372051239014
522323,HON,1962-05-21,6.232521057128906
522324,HON,1962-05-22,6.120223045349121
522325,HON,1962-05-23,6.045358180999756
522326,HON,1962-05-24,6.026641845703125
522327,HON,1962-05-25,6.007925987243652
522328,HON,1962-05-28,5.783329963684082
522329,HON,1962-05-29,6.288670063018799
522330,HON,1962-05-31,6.269952774047852
522331,HON,1962-06-01,6.176372051239014
522332,HON,1962-06-04,6.026641845703125
522333,HON,1962-06-05,6.176372051239014
522334,HON,1962-06-06,6.195087909698486
522335,HON,1962-06-07,6.176372051239014
522336,HON,1962-06-08,6.251236915588379
522337,HON,1962-06-11,6.0640740394592285
522338,HON,1962-06-12,5.933060169219971
522339,HON,1962-06-13,5.858194828033447
522340,HON,1962-06-14,5.7271809577941895
522341,HON,1962-06-15,5.802046775817871
522342,HON,1962-06-18,5.689748764038086
522343,HON,1962-06-19,5.802046775817871
522344,HON,1962-06-20,5.7458977699279785
522345,HON,1962-06-21,5.614883899688721
522346,HON,1962-06-22,5.42772102355957
522347,HON,1962-06-25,5.39028787612915
522348,HON,1962-06-26,5.446436882019043
522349,HON,1962-06-27,5.502585887908936
522350,HON,1962-06-28,5.689748764038086
522351,HON,1962-06-29,5.820763111114502
522352,HON,1962-07-02,5.764614105224609
522353,HON,1962-07-03,5.839478969573975
522354,HON,1962-07-05,5.91434383392334
522355,HON,1962-07-06,5.7271809577941895
522356,HON,1962-07-09,5.671032905578613
522357,HON,1962-07-10,5.839478969573975
522358,HON,1962-07-11,5.839478969573975
522359,HON,1962-07-12,5.839478969573975
522360,HON,1962-07-13,5.820763111114502
522361,HON,1962-07-16,5.689748764038086
522362,HON,1962-07-17,5.614883899688721
522363,HON,1962-07-18,5.483870029449463
522364,HON,1962-07-19,5.465153217315674
522365,HON,1962-07-20,5.42772102355957
522366,HON,1962-07-23,5.42772102355957
522367,HON,1962-07-24,5.446436882019043
522368,HON,1962-07-25,5.409005165100098
522369,HON,1962-07-26,5.465153217315674
522370,HON,1962-07-27,5.465153217315674
522371,HON,1962-07-30,5.502585887908936
522372,HON,1962-07-31,5.540019035339356
522373,HON,1962-08-01,5.465153217315674
522374,HON,1962-08-02,5.446436882019043
522375,HON,1962-08-03,5.502585887908936
522376,HON,1962-08-06,5.540019035339356
522377,HON,1962-08-07,5.502585887908936
522378,HON,1962-08-08,5.465153217315674
522379,HON,1962-08-09,5.42772102355957
522380,HON,1962-08-10,5.465153217315674
522381,HON,1962-08-13,5.465153217315674
522382,HON,1962-08-14,5.465153217315674
522383,HON,1962-08-15,5.614883899688721
522384,HON,1962-08-16,5.540019035339356
522385,HON,1962-08-17,5.596167087554932
522386,HON,1962-08-20,5.689748764038086
522387,HON,1962-08-21,5.689748764038086
522388,HON,1962-08-22,5.839478969573975
522389,HON,1962-08-23,5.764614105224609
522390,HON,1962-08-24,5.689748764038086
522391,HON,1962-08-27,5.708465099334717
522392,HON,1962-08-28,5.671032905578613
522393,HON,1962-08-29,5.671032905578613
522394,HON,1962-08-30,5.652316093444824
522395,HON,1962-08-31,5.708465099334717
522396,HON,1962-09-04,5.671032905578613
522397,HON,1962-09-05,5.652316093444824
522398,HON,1962-09-06,5.633600234985352
522399,HON,1962-09-07,5.633600234985352
522400,HON,1962-09-10,5.596167087554932
522401,HON,1962-09-11,5.671032905578613
522402,HON,1962-09-12,5.802046775817871
522403,HON,1962-09-13,5.858194828033447
522404,HON,1962-09-14,5.839478969573975
522405,HON,1962-09-17,5.839478969573975
522406,HON,1962-09-18,5.820763111114502
522407,HON,1962-09-19,5.839478969573975
522408,HON,1962-09-20,5.652316093444824
522409,HON,1962-09-21,5.652316093444824
522410,HON,1962-09-24,5.577451229095459
522411,HON,1962-09-25,5.7271809577941895
522412,HON,1962-09-26,5.596167087554932
522413,HON,1962-09-27,5.558734893798828
522414,HON,1962-09-28,5.577451229095459
522415,HON,1962-10-01,5.540019035339356
522416,HON,1962-10-02,5.577451229095459
522417,HON,1962-10-03,5.502585887908936
522418,HON,1962-10-04,5.502585887908936
522419,HON,1962-10-05,5.577451229095459
522420,HON,1962-10-08,5.614883899688721
522421,HON,1962-10-09,5.596167087554932
522422,HON,1962-10-10,5.614883899688721
522423,HON,1962-10-11,5.633600234985352
522424,HON,1962-10-12,5.671032905578613
522425,HON,1962-10-15,5.7271809577941895
522426,HON,1962-10-16,5.708465099334717
522427,HON,1962-10-17,5.596167087554932
522428,HON,1962-10-18,5.521302223205566
522429,HON,1962-10-19,5.483870029449463
522430,HON,1962-10-22,5.42772102355957
522431,HON,1962-10-23,5.24055814743042
522432,HON,1962-10-24,5.446436882019043
522433,HON,1962-10-25,5.352856159210205
522434,HON,1962-10-26,5.371572017669678
522435,HON,1962-10-29,5.577451229095459
522436,HON,1962-10-30,5.689748764038086
522437,HON,1962-10-31,5.708465099334717
522438,HON,1962-11-01,5.820763111114502
522439,HON,1962-11-02,5.858194828033447
522440,HON,1962-11-05,5.7458977699279785
522441,HON,1962-11-07,5.8769121170043945
522442,HON,1962-11-08,5.989209175109863
522443,HON,1962-11-09,6.176372051239014
522444,HON,1962-11-12,6.307385921478272
522445,HON,1962-11-13,6.157656192779541
522446,HON,1962-11-14,6.13893985748291
522447,HON,1962-11-15,6.13893985748291
522448,HON,1962-11-16,6.195087909698486
522449,HON,1962-11-19,6.269952774047852
522450,HON,1962-11-20,6.288670063018799
522451,HON,1962-11-21,6.419683933258057
522452,HON,1962-11-23,6.475832939147949
522453,HON,1962-11-26,6.363534927368164
522454,HON,1962-11-27,6.531980991363525
522455,HON,1962-11-28,6.494548797607422
522456,HON,1962-11-29,6.494548797607422
522457,HON,1962-11-30,6.45711612701416
522458,HON,1962-12-03,6.326101779937744
522459,HON,1962-12-04,6.307385921478272
522460,HON,1962-12-05,6.363534927368164
522461,HON,1962-12-06,6.400967121124268
522462,HON,1962-12-07,6.326101779937744
522463,HON,1962-12-10,6.232521057128906
522464,HON,1962-12-11,6.232521057128906
522465,HON,1962-12-12,6.251236915588379
522466,HON,1962-12-13,6.288670063018799
522467,HON,1962-12-14,6.326101779937744
522468,HON,1962-12-17,6.344819068908691
522469,HON,1962-12-18,6.288670063018799
522470,HON,1962-12-19,6.438399791717529
522471,HON,1962-12-20,6.45711612701416
522472,HON,1962-12-21,6.475832939147949
522473,HON,1962-12-24,6.438399791717529
522474,HON,1962-12-26,6.531980991363525
522475,HON,1962-12-27,6.588129997253418
522476,HON,1962-12-28,6.588129997253418
522477,HON,1962-12-31,6.625563144683838
522478,HON,1963-01-02,6.475832939147949
522479,HON,1963-01-03,6.513265132904053
522480,HON,1963-01-04,6.5506978034973145
522481,HON,1963-01-07,6.588129997253418
522482,HON,1963-01-08,6.737860202789307
522483,HON,1963-01-09,6.850158214569092
522484,HON,1963-01-10,6.812726020812988
522485,HON,1963-01-11,6.794009208679199
522486,HON,1963-01-14,6.8875908851623535
522487,HON,1963-01-15,6.737860202789307
522488,HON,1963-01-16,6.625563144683838
522489,HON,1963-01-17,6.662994861602783
522490,HON,1963-01-18,6.531980991363525
522491,HON,1963-01-21,6.569414138793945
522492,HON,1963-01-22,6.588129997253418
522493,HON,1963-01-23,6.569414138793945
522494,HON,1963-01-24,6.531980991363525
522495,HON,1963-01-25,6.531980991363525
522496,HON,1963-01-28,6.569414138793945
522497,HON,1963-01-29,6.775292873382568
522498,HON,1963-01-30,6.6817121505737305
522499,HON,1963-01-31,6.794009208679199
522500,HON,1963-02-01,6.775292873382568
522501,HON,1963-02-04,6.737860202789307
522502,HON,1963-02-05,6.737860202789307
522503,HON,1963-02-06,6.737860202789307
522504,HON,1963-02-07,6.775292873382568
522505,HON,1963-02-08,6.700428009033203
522506,HON,1963-02-11,6.6817121505737305
522507,HON,1963-02-12,6.588129997253418
522508,HON,1963-02-13,6.6817121505737305
522509,HON,1963-02-14,6.700428009033203
522510,HON,1963-02-15,6.719143867492676
522511,HON,1963-02-18,6.662994861602783
522512,HON,1963-02-19,6.662994861602783
522513,HON,1963-02-20,6.625563144683838
522514,HON,1963-02-21,6.662994861602783
522515,HON,1963-02-25,6.625563144683838
522516,HON,1963-02-26,6.569414138793945
522517,HON,1963-02-27,6.5506978034973145
522518,HON,1963-02-28,6.494548797607422
522519,HON,1963-03-01,6.363534927368164
522520,HON,1963-03-04,6.531980991363525
522521,HON,1963-03-05,6.513265132904053
522522,HON,1963-03-06,6.625563144683838
522523,HON,1963-03-07,6.6817121505737305
522524,HON,1963-03-08,6.700428009033203
522525,HON,1963-03-11,6.644279003143311
522526,HON,1963-03-12,6.662994861602783
522527,HON,1963-03-13,6.6817121505737305
522528,HON,1963-03-14,6.662994861602783
522529,HON,1963-03-15,6.700428009033203
522530,HON,1963-03-18,6.662994861602783
522531,HON,1963-03-19,6.625563144683838
522532,HON,1963-03-20,6.662994861602783
522533,HON,1963-03-21,6.5506978034973145
522534,HON,1963-03-22,6.662994861602783
522535,HON,1963-03-25,6.662994861602783
522536,HON,1963-03-26,6.625563144683838
522537,HON,1963-03-27,6.6817121505737305
522538,HON,1963-03-28,6.700428009033203
522539,HON,1963-03-29,6.756577014923096
522540,HON,1963-04-01,6.8875908851623535
522541,HON,1963-04-02,6.8688740730285645
522542,HON,1963-04-03,6.999887943267822
522543,HON,1963-04-04,7.13090181350708
522544,HON,1963-04-05,7.243199825286865
522545,HON,1963-04-08,7.261916160583496
522546,HON,1963-04-09,7.243199825286865
522547,HON,1963-04-10,7.187050819396973
522548,HON,1963-04-11,7.1683349609375
522549,HON,1963-04-15,7.056036949157715
522550,HON,1963-04-16,7.074752807617188
522551,HON,1963-04-17,7.149619102478027
522552,HON,1963-04-18,7.13090181350708
522553,HON,1963-04-19,7.187050819396973
522554,HON,1963-04-22,7.149619102478027
522555,HON,1963-04-23,7.374214172363281
522556,HON,1963-04-24,7.430363178253174
522557,HON,1963-04-25,7.374214172363281
522558,HON,1963-04-26,7.336781024932861
522559,HON,1963-04-29,7.486512184143066
522560,HON,1963-04-30,7.505228042602539
522561,HON,1963-05-01,7.598808765411377
522562,HON,1963-05-02,7.636241912841797
522563,HON,1963-05-03,7.6736741065979
522564,HON,1963-05-06,7.580092906951904
522565,HON,1963-05-07,7.542660236358643
522566,HON,1963-05-08,7.6736741065979
522567,HON,1963-05-09,7.748539924621582
522568,HON,1963-05-10,7.729823112487793
522569,HON,1963-05-13,7.6736741065979
522570,HON,1963-05-14,7.617526054382324
522571,HON,1963-05-15,7.561377048492432
522572,HON,1963-05-16,7.486512184143066
522573,HON,1963-05-17,7.4490790367126465
522574,HON,1963-05-20,7.35549783706665
522575,HON,1963-05-21,7.486512184143066
522576,HON,1963-05-22,7.4490790367126465
522577,HON,1963-05-23,7.467794895172119
522578,HON,1963-05-24,7.374214172363281
522579,HON,1963-05-27,7.336781024932861
522580,HON,1963-05-28,7.374214172363281
522581,HON,1963-05-29,7.486512184143066
522582,HON,1963-05-31,7.4490790367126465
522583,HON,1963-06-03,7.467794895172119
522584,HON,1963-06-04,7.392930030822754
522585,HON,1963-06-05,7.35549783706665
522586,HON,1963-06-06,7.374214172363281
522587,HON,1963-06-07,7.4490790367126465
522588,HON,1963-06-10,7.149619102478027
522589,HON,1963-06-11,7.336781024932861
522590,HON,1963-06-12,7.561377048492432
522591,HON,1963-06-13,7.561377048492432
522592,HON,1963-06-14,7.6736741065979
522593,HON,1963-06-17,7.636241912841797
522594,HON,1963-06-18,7.617526054382324
522595,HON,1963-06-19,7.561377048492432
522596,HON,1963-06-20,7.580092906951904
522597,HON,1963-06-21,7.561377048492432
522598,HON,1963-06-24,7.580092906951904
522599,HON,1963-06-25,7.523943901062012
522600,HON,1963-06-26,7.467794895172119
522601,HON,1963-06-27,7.299348831176758
522602,HON,1963-06-28,7.261916160583496
522603,HON,1963-07-01,7.056036949157715
522604,HON,1963-07-02,7.224483966827393
522605,HON,1963-07-03,7.261916160583496
522606,HON,1963-07-05,7.374214172363281
522607,HON,1963-07-08,7.4490790367126465
522608,HON,1963-07-09,7.505228042602539
522609,HON,1963-07-10,7.486512184143066
522610,HON,1963-07-11,7.430363178253174
522611,HON,1963-07-12,7.392930030822754
522612,HON,1963-07-15,7.299348831176758
522613,HON,1963-07-16,7.336781024932861
522614,HON,1963-07-17,7.224483966827393
522615,HON,1963-07-18,7.13090181350708
522616,HON,1963-07-19,7.2057671546936035
522617,HON,1963-07-22,7.1683349609375
522618,HON,1963-07-23,7.112185955047607
522619,HON,1963-07-24,7.112185955047607
522620,HON,1963-07-25,7.149619102478027
522621,HON,1963-07-26,7.149619102478027
522622,HON,1963-07-29,7.187050819396973
522623,HON,1963-07-30,7.411646842956543
522624,HON,1963-07-31,7.430363178253174
522625,HON,1963-08-01,7.467794895172119
522626,HON,1963-08-02,7.523943901062012
522627,HON,1963-08-05,7.598808765411377
522628,HON,1963-08-06,7.542660236358643
522629,HON,1963-08-07,7.598808765411377
522630,HON,1963-08-08,7.523943901062012
522631,HON,1963-08-09,7.561377048492432
522632,HON,1963-08-12,7.580092906951904
522633,HON,1963-08-13,7.542660236358643
522634,HON,1963-08-14,7.4490790367126465
522635,HON,1963-08-15,7.523943901062012
522636,HON,1963-08-16,7.486512184143066
522637,HON,1963-08-19,7.542660236358643
522638,HON,1963-08-20,7.467794895172119
522639,HON,1963-08-21,7.486512184143066
522640,HON,1963-08-22,7.523943901062012
522641,HON,1963-08-23,7.580092906951904
522642,HON,1963-08-26,7.654957771301269
522643,HON,1963-08-27,7.598808765411377
522644,HON,1963-08-28,7.598808765411377
522645,HON,1963-08-29,7.523943901062012
522646,HON,1963-08-30,7.486512184143066
522647,HON,1963-09-03,7.580092906951904
522648,HON,1963-09-04,7.6923909187316895
522649,HON,1963-09-05,7.785972118377685
522650,HON,1963-09-06,7.6736741065979
522651,HON,1963-09-09,7.636241912841797
522652,HON,1963-09-10,7.804687976837158
522653,HON,1963-09-11,7.860836982727051
522654,HON,1963-09-12,7.935701847076416
522655,HON,1963-09-13,7.842121124267578
522656,HON,1963-09-16,7.879552841186523
522657,HON,1963-09-17,7.935701847076416
522658,HON,1963-09-18,7.879552841186523
522659,HON,1963-09-19,7.935701847076416
522660,HON,1963-09-20,7.804687976837158
522661,HON,1963-09-23,7.785972118377685
522662,HON,1963-09-24,7.785972118377685
522663,HON,1963-09-25,7.636241912841797
522664,HON,1963-09-26,7.636241912841797
522665,HON,1963-09-27,7.617526054382324
522666,HON,1963-09-30,7.505228042602539
522667,HON,1963-10-01,7.6923909187316895
522668,HON,1963-10-02,7.617526054382324
522669,HON,1963-10-03,7.711106777191162
522670,HON,1963-10-04,7.598808765411377
522671,HON,1963-10-07,7.654957771301269
522672,HON,1963-10-08,7.598808765411377
522673,HON,1963-10-09,7.580092906951904
522674,HON,1963-10-10,7.636241912841797
522675,HON,1963-10-11,7.6923909187316895
522676,HON,1963-10-14,7.6923909187316895
522677,HON,1963-10-15,7.748539924621582
522678,HON,1963-10-16,7.860836982727051
522679,HON,1963-10-17,7.935701847076416
522680,HON,1963-10-18,7.954419136047363
522681,HON,1963-10-21,7.916985988616943
522682,HON,1963-10-22,7.935701847076416
522683,HON,1963-10-23,7.973134994506836
522684,HON,1963-10-24,8.02928352355957
522685,HON,1963-10-25,8.085433006286621
522686,HON,1963-10-28,8.066716194152832
522687,HON,1963-10-29,8.19773006439209
522688,HON,1963-10-30,8.19773006439209
522689,HON,1963-10-31,8.04800033569336
522690,HON,1963-11-01,8.066716194152832
522691,HON,1963-11-04,7.973134994506836
522692,HON,1963-11-06,7.823404788970947
522693,HON,1963-11-07,7.954419136047363
522694,HON,1963-11-08,8.066716194152832
522695,HON,1963-11-11,8.141580581665039
522696,HON,1963-11-12,8.19773006439209
522697,HON,1963-11-13,8.141580581665039
522698,HON,1963-11-14,8.04800033569336
522699,HON,1963-11-15,7.991850852966309
522700,HON,1963-11-18,7.842121124267578
522701,HON,1963-11-19,7.935701847076416
522702,HON,1963-11-20,7.973134994506836
522703,HON,1963-11-21,7.991850852966309
522704,HON,1963-11-22,7.336781024932861
522705,HON,1963-11-26,8.04800033569336
522706,HON,1963-11-27,8.010566711425781
522707,HON,1963-11-29,8.104148864746094
522708,HON,1963-12-02,8.179014205932617
522709,HON,1963-12-03,8.122864723205566
522710,HON,1963-12-04,8.19773006439209
522711,HON,1963-12-05,8.291312217712402
522712,HON,1963-12-06,8.253878593444824
522713,HON,1963-12-09,8.272595405578613
522714,HON,1963-12-10,8.291312217712402
522715,HON,1963-12-11,8.34745979309082
522716,HON,1963-12-12,8.36617660522461
522717,HON,1963-12-13,8.42232608795166
522718,HON,1963-12-16,8.553339958190918
522719,HON,1963-12-17,8.68435287475586
522720,HON,1963-12-18,8.665637016296387
522721,HON,1963-12-19,8.272595405578613
522722,HON,1963-12-20,8.42232608795166
522723,HON,1963-12-23,8.42232608795166
522724,HON,1963-12-24,8.310028076171875
522725,HON,1963-12-26,8.253878593444824
522726,HON,1963-12-27,8.235162734985352
522727,HON,1963-12-30,8.235162734985352
522728,HON,1963-12-31,8.19773006439209
522729,HON,1964-01-02,8.272595405578613
522730,HON,1964-01-03,8.384893417358398
522731,HON,1964-01-06,8.384893417358398
522732,HON,1964-01-07,8.441041946411133
522733,HON,1964-01-08,8.57205581665039
522734,HON,1964-01-09,8.515907287597656
522735,HON,1964-01-10,8.497191429138184
522736,HON,1964-01-13,8.609487533569336
522737,HON,1964-01-14,8.57205581665039
522738,HON,1964-01-15,8.403609275817871
522739,HON,1964-01-16,8.384893417358398
522740,HON,1964-01-17,8.272595405578613
522741,HON,1964-01-20,8.36617660522461
522742,HON,1964-01-21,8.384893417358398
522743,HON,1964-01-22,8.459757804870605
522744,HON,1964-01-23,8.384893417358398
522745,HON,1964-01-24,8.441041946411133
522746,HON,1964-01-27,8.441041946411133
522747,HON,1964-01-28,8.253878593444824
522748,HON,1964-01-29,8.02928352355957
522749,HON,1964-01-30,8.216446876525879
522750,HON,1964-01-31,8.085433006286621
522751,HON,1964-02-03,8.122864723205566
522752,HON,1964-02-04,8.085433006286621
522753,HON,1964-02-05,8.122864723205566
522754,HON,1964-02-06,8.179014205932617
522755,HON,1964-02-07,8.235162734985352
522756,HON,1964-02-10,8.216446876525879
522757,HON,1964-02-11,8.19773006439209
522758,HON,1964-02-12,8.160298347473145
522759,HON,1964-02-13,8.179014205932617
522760,HON,1964-02-14,8.085433006286621
522761,HON,1964-02-17,8.04800033569336
522762,HON,1964-02-18,8.085433006286621
522763,HON,1964-02-19,7.991850852966309
522764,HON,1964-02-20,8.04800033569336
522765,HON,1964-02-24,8.160298347473145
522766,HON,1964-02-25,8.085433006286621
522767,HON,1964-02-26,7.973134994506836
522768,HON,1964-02-27,8.010566711425781
522769,HON,1964-02-28,8.066716194152832
522770,HON,1964-03-02,8.160298347473145
522771,HON,1964-03-03,8.160298347473145
522772,HON,1964-03-04,8.122864723205566
522773,HON,1964-03-05,8.104148864746094
522774,HON,1964-03-06,8.160298347473145
522775,HON,1964-03-09,8.160298347473145
522776,HON,1964-03-10,8.160298347473145
522777,HON,1964-03-11,8.272595405578613
522778,HON,1964-03-12,8.328743934631348
522779,HON,1964-03-13,8.235162734985352
522780,HON,1964-03-16,8.441041946411133
522781,HON,1964-03-17,8.497191429138184
522782,HON,1964-03-18,8.609487533569336
522783,HON,1964-03-19,8.609487533569336
522784,HON,1964-03-20,8.534623146057129
522785,HON,1964-03-23,8.497191429138184
522786,HON,1964-03-24,8.42232608795166
522787,HON,1964-03-25,8.34745979309082
522788,HON,1964-03-26,8.403609275817871
522789,HON,1964-03-30,8.403609275817871
522790,HON,1964-03-31,8.441041946411133
522791,HON,1964-04-01,8.515907287597656
522792,HON,1964-04-02,8.534623146057129
522793,HON,1964-04-03,8.515907287597656
522794,HON,1964-04-06,8.553339958190918
522795,HON,1964-04-07,8.553339958190918
522796,HON,1964-04-08,8.534623146057129
522797,HON,1964-04-09,8.497191429138184
522798,HON,1964-04-10,8.534623146057129
522799,HON,1964-04-13,8.478473663330078
522800,HON,1964-04-14,8.384893417358398
522801,HON,1964-04-15,8.403609275817871
522802,HON,1964-04-16,8.19773006439209
522803,HON,1964-04-17,8.272595405578613
522804,HON,1964-04-20,8.160298347473145
522805,HON,1964-04-21,8.122864723205566
522806,HON,1964-04-22,8.104148864746094
522807,HON,1964-04-23,8.085433006286621
522808,HON,1964-04-24,8.010566711425781
522809,HON,1964-04-27,7.991850852966309
522810,HON,1964-04-28,8.179014205932617
522811,HON,1964-04-29,8.122864723205566
522812,HON,1964-04-30,8.122864723205566
522813,HON,1964-05-01,8.085433006286621
522814,HON,1964-05-04,8.160298347473145
522815,HON,1964-05-05,8.122864723205566
522816,HON,1964-05-06,8.19773006439209
522817,HON,1964-05-07,8.216446876525879
522818,HON,1964-05-08,8.179014205932617
522819,HON,1964-05-11,8.02928352355957
522820,HON,1964-05-12,8.066716194152832
522821,HON,1964-05-13,8.04800033569336
522822,HON,1964-05-14,8.02928352355957
522823,HON,1964-05-15,7.991850852966309
522824,HON,1964-05-18,8.010566711425781
522825,HON,1964-05-19,7.916985988616943
522826,HON,1964-05-20,7.916985988616943
522827,HON,1964-05-21,7.785972118377685
522828,HON,1964-05-22,7.804687976837158
522829,HON,1964-05-25,7.785972118377685
522830,HON,1964-05-26,7.804687976837158
522831,HON,1964-05-27,7.729823112487793
522832,HON,1964-05-28,8.010566711425781
522833,HON,1964-06-01,8.010566711425781
522834,HON,1964-06-02,7.935701847076416
522835,HON,1964-06-03,7.898270130157471
522836,HON,1964-06-04,7.898270130157471
522837,HON,1964-06-05,7.860836982727051
522838,HON,1964-06-08,7.935701847076416
522839,HON,1964-06-09,7.954419136047363
522840,HON,1964-06-10,7.991850852966309
522841,HON,1964-06-11,7.879552841186523
522842,HON,1964-06-12,7.954419136047363
522843,HON,1964-06-15,7.879552841186523
522844,HON,1964-06-16,7.879552841186523
522845,HON,1964-06-17,7.916985988616943
522846,HON,1964-06-18,7.916985988616943
522847,HON,1964-06-19,7.935701847076416
522848,HON,1964-06-22,7.991850852966309
522849,HON,1964-06-23,7.898270130157471
522850,HON,1964-06-24,7.916985988616943
522851,HON,1964-06-25,7.935701847076416
522852,HON,1964-06-26,8.02928352355957
522853,HON,1964-06-29,8.122864723205566
522854,HON,1964-06-30,8.179014205932617
522855,HON,1964-07-01,8.235162734985352
522856,HON,1964-07-02,8.216446876525879
522857,HON,1964-07-06,8.36617660522461
522858,HON,1964-07-07,8.291312217712402
522859,HON,1964-07-08,8.216446876525879
522860,HON,1964-07-09,8.216446876525879
522861,HON,1964-07-10,8.122864723205566
522862,HON,1964-07-13,8.085433006286621
522863,HON,1964-07-14,8.104148864746094
522864,HON,1964-07-15,8.085433006286621
522865,HON,1964-07-16,8.216446876525879
522866,HON,1964-07-17,8.19773006439209
522867,HON,1964-07-20,8.253878593444824
522868,HON,1964-07-21,8.291312217712402
522869,HON,1964-07-22,8.272595405578613
522870,HON,1964-07-23,8.141580581665039
522871,HON,1964-07-24,8.104148864746094
522872,HON,1964-07-27,8.160298347473145
522873,HON,1964-07-28,8.085433006286621
522874,HON,1964-07-29,8.04800033569336
522875,HON,1964-07-30,7.991850852966309
522876,HON,1964-07-31,7.898270130157471
522877,HON,1964-08-03,7.991850852966309
522878,HON,1964-08-04,7.954419136047363
522879,HON,1964-08-05,7.898270130157471
522880,HON,1964-08-06,7.823404788970947
522881,HON,1964-08-07,7.785972118377685
522882,HON,1964-08-10,7.860836982727051
522883,HON,1964-08-11,7.898270130157471
522884,HON,1964-08-12,7.860836982727051
522885,HON,1964-08-13,7.898270130157471
522886,HON,1964-08-14,7.748539924621582
522887,HON,1964-08-17,7.804687976837158
522888,HON,1964-08-18,7.767255783081055
522889,HON,1964-08-19,7.879552841186523
522890,HON,1964-08-20,7.916985988616943
522891,HON,1964-08-21,7.916985988616943
522892,HON,1964-08-24,7.935701847076416
522893,HON,1964-08-25,7.860836982727051
522894,HON,1964-08-26,7.823404788970947
522895,HON,1964-08-27,7.729823112487793
522896,HON,1964-08-28,7.842121124267578
522897,HON,1964-08-31,7.804687976837158
522898,HON,1964-09-01,7.935701847076416
522899,HON,1964-09-02,7.879552841186523
522900,HON,1964-09-03,7.973134994506836
522901,HON,1964-09-04,7.954419136047363
522902,HON,1964-09-08,7.954419136047363
522903,HON,1964-09-09,7.860836982727051
522904,HON,1964-09-10,7.879552841186523
522905,HON,1964-09-11,7.804687976837158
522906,HON,1964-09-14,7.748539924621582
522907,HON,1964-09-15,7.748539924621582
522908,HON,1964-09-16,7.785972118377685
522909,HON,1964-09-17,7.842121124267578
522910,HON,1964-09-18,7.823404788970947
522911,HON,1964-09-21,8.04800033569336
522912,HON,1964-09-22,8.04800033569336
522913,HON,1964-09-23,7.935701847076416
522914,HON,1964-09-24,7.991850852966309
522915,HON,1964-09-25,8.010566711425781
522916,HON,1964-09-28,8.010566711425781
522917,HON,1964-09-29,7.935701847076416
522918,HON,1964-09-30,8.010566711425781
522919,HON,1964-10-01,8.02928352355957
522920,HON,1964-10-02,8.02928352355957
522921,HON,1964-10-05,8.085433006286621
522922,HON,1964-10-06,8.04800033569336
522923,HON,1964-10-07,8.122864723205566
522924,HON,1964-10-08,8.066716194152832
522925,HON,1964-10-09,8.066716194152832
522926,HON,1964-10-12,7.954419136047363
522927,HON,1964-10-13,7.898270130157471
522928,HON,1964-10-14,7.916985988616943
522929,HON,1964-10-15,7.804687976837158
522930,HON,1964-10-16,7.748539924621582
522931,HON,1964-10-19,7.823404788970947
522932,HON,1964-10-20,7.823404788970947
522933,HON,1964-10-21,7.767255783081055
522934,HON,1964-10-22,7.785972118377685
522935,HON,1964-10-23,7.785972118377685
522936,HON,1964-10-26,7.860836982727051
522937,HON,1964-10-27,7.879552841186523
522938,HON,1964-10-28,7.954419136047363
522939,HON,1964-10-29,8.122864723205566
522940,HON,1964-10-30,8.272595405578613
522941,HON,1964-11-02,8.291312217712402
522942,HON,1964-11-04,8.179014205932617
522943,HON,1964-11-05,8.085433006286621
522944,HON,1964-11-06,8.272595405578613
522945,HON,1964-11-09,8.179014205932617
522946,HON,1964-11-10,8.02928352355957
522947,HON,1964-11-11,8.104148864746094
522948,HON,1964-11-12,8.19773006439209
522949,HON,1964-11-13,8.160298347473145
522950,HON,1964-11-16,8.02928352355957
522951,HON,1964-11-17,8.122864723205566
522952,HON,1964-11-18,8.04800033569336
522953,HON,1964-11-19,8.141580581665039
522954,HON,1964-11-20,8.104148864746094
522955,HON,1964-11-23,7.898270130157471
522956,HON,1964-11-24,7.898270130157471
522957,HON,1964-11-25,7.860836982727051
522958,HON,1964-11-27,7.823404788970947
522959,HON,1964-11-30,7.823404788970947
522960,HON,1964-12-01,7.785972118377685
522961,HON,1964-12-02,7.916985988616943
522962,HON,1964-12-03,8.010566711425781
522963,HON,1964-12-04,7.973134994506836
522964,HON,1964-12-07,7.991850852966309
522965,HON,1964-12-08,7.973134994506836
522966,HON,1964-12-09,7.898270130157471
522967,HON,1964-12-10,7.823404788970947
522968,HON,1964-12-11,7.860836982727051
522969,HON,1964-12-14,7.898270130157471
522970,HON,1964-12-15,7.879552841186523
522971,HON,1964-12-16,7.898270130157471
522972,HON,1964-12-17,7.748539924621582
522973,HON,1964-12-18,7.842121124267578
522974,HON,1964-12-21,7.935701847076416
522975,HON,1964-12-22,7.785972118377685
522976,HON,1964-12-23,7.767255783081055
522977,HON,1964-12-24,7.748539924621582
522978,HON,1964-12-28,7.561377048492432
522979,HON,1964-12-29,7.617526054382324
522980,HON,1964-12-30,7.767255783081055
522981,HON,1964-12-31,7.729823112487793
522982,HON,1965-01-04,7.636241912841797
522983,HON,1965-01-05,7.6736741065979
522984,HON,1965-01-06,7.6736741065979
522985,HON,1965-01-07,7.785972118377685
522986,HON,1965-01-08,7.860836982727051
522987,HON,1965-01-11,7.935701847076416
522988,HON,1965-01-12,8.010566711425781
522989,HON,1965-01-13,8.02928352355957
522990,HON,1965-01-14,8.010566711425781
522991,HON,1965-01-15,7.991850852966309
522992,HON,1965-01-18,8.122864723205566
522993,HON,1965-01-19,8.19773006439209
522994,HON,1965-01-20,8.216446876525879
522995,HON,1965-01-21,8.141580581665039
522996,HON,1965-01-22,8.253878593444824
522997,HON,1965-01-25,8.310028076171875
522998,HON,1965-01-26,8.34745979309082
522999,HON,1965-01-27,8.310028076171875
523000,HON,1965-01-28,8.478473663330078
523001,HON,1965-01-29,8.534623146057129
523002,HON,1965-02-01,8.609487533569336
523003,HON,1965-02-02,8.665637016296387
523004,HON,1965-02-03,8.721785545349121
523005,HON,1965-02-04,8.667135238647461
523006,HON,1965-02-05,8.705315589904785
523007,HON,1965-02-08,8.628952980041504
523008,HON,1965-02-09,8.628952980041504
523009,HON,1965-02-10,8.361684799194336
523010,HON,1965-02-11,8.304412841796875
523011,HON,1965-02-12,8.266231536865234
523012,HON,1965-02-15,8.380775451660156
523013,HON,1965-02-16,8.323504447937012
523014,HON,1965-02-17,8.361684799194336
523015,HON,1965-02-18,8.476227760314941
523016,HON,1965-02-19,8.667135238647461
523017,HON,1965-02-23,8.667135238647461
523018,HON,1965-02-24,8.590771675109863
523019,HON,1965-02-25,8.705315589904785
523020,HON,1965-02-26,8.667135238647461
523021,HON,1965-03-01,8.686224937438965
523022,HON,1965-03-02,8.762587547302246
523023,HON,1965-03-03,8.686224937438965
523024,HON,1965-03-04,8.724406242370605
523025,HON,1965-03-05,8.724406242370605
523026,HON,1965-03-08,8.762587547302246
523027,HON,1965-03-09,8.590771675109863
523028,HON,1965-03-10,8.648043632507324
523029,HON,1965-03-11,8.686224937438965
523030,HON,1965-03-12,8.60986328125
523031,HON,1965-03-15,8.438047409057617
523032,HON,1965-03-16,8.438047409057617
523033,HON,1965-03-17,8.648043632507324
523034,HON,1965-03-18,8.628952980041504
523035,HON,1965-03-19,8.438047409057617
523036,HON,1965-03-22,8.571681022644043
523037,HON,1965-03-23,8.724406242370605
523038,HON,1965-03-24,8.628952980041504
523039,HON,1965-03-25,8.628952980041504
523040,HON,1965-03-26,8.495319366455078
523041,HON,1965-03-29,8.438047409057617
523042,HON,1965-03-30,8.457138061523438
523043,HON,1965-03-31,8.495319366455078
523044,HON,1965-04-01,8.514410018920898
523045,HON,1965-04-02,8.514410018920898
523046,HON,1965-04-05,8.552591323852539
523047,HON,1965-04-06,8.590771675109863
523048,HON,1965-04-07,8.571681022644043
523049,HON,1965-04-08,8.590771675109863
523050,HON,1965-04-09,8.60986328125
523051,HON,1965-04-12,8.686224937438965
523052,HON,1965-04-13,8.705315589904785
523053,HON,1965-04-14,8.705315589904785
523054,HON,1965-04-15,8.667135238647461
523055,HON,1965-04-19,8.590771675109863
523056,HON,1965-04-20,8.628952980041504
523057,HON,1965-04-21,8.571681022644043
523058,HON,1965-04-22,8.552591323852539
523059,HON,1965-04-23,8.628952980041504
523060,HON,1965-04-26,8.495319366455078
523061,HON,1965-04-27,8.361684799194336
523062,HON,1965-04-28,8.323504447937012
523063,HON,1965-04-29,8.323504447937012
523064,HON,1965-04-30,8.22805118560791
523065,HON,1965-05-03,8.285322189331055
523066,HON,1965-05-04,8.247140884399414
523067,HON,1965-05-05,8.208959579467773
523068,HON,1965-05-06,8.22805118560791
523069,HON,1965-05-07,8.304412841796875
523070,HON,1965-05-10,8.208959579467773
523071,HON,1965-05-11,8.208959579467773
523072,HON,1965-05-12,8.342594146728516
523073,HON,1965-05-13,8.418956756591797
523074,HON,1965-05-14,8.323504447937012
523075,HON,1965-05-17,8.17077922821045
523076,HON,1965-05-18,8.208959579467773
523077,HON,1965-05-19,8.247140884399414
523078,HON,1965-05-20,8.17077922821045
523079,HON,1965-05-21,8.208959579467773
523080,HON,1965-05-24,8.132597923278809
523081,HON,1965-05-25,8.17077922821045
523082,HON,1965-05-26,8.018054008483887
523083,HON,1965-05-27,7.884419918060303
523084,HON,1965-05-28,7.903510093688965
523085,HON,1965-06-01,7.71260404586792
523086,HON,1965-06-02,7.750784873962402
523087,HON,1965-06-03,7.636241912841797
523088,HON,1965-06-04,7.636241912841797
523089,HON,1965-06-07,7.769876003265381
523090,HON,1965-06-08,7.617150783538818
523091,HON,1965-06-09,7.636241912841797
523092,HON,1965-06-10,7.540789127349853
523093,HON,1965-06-11,7.445335865020752
523094,HON,1965-06-14,7.216248989105225
523095,HON,1965-06-15,7.33079195022583
523096,HON,1965-06-16,7.559878826141357
523097,HON,1965-06-17,7.521697998046875
523098,HON,1965-06-18,7.368972778320312
523099,HON,1965-06-21,7.368972778320312
523100,HON,1965-06-22,7.426245212554932
523101,HON,1965-06-23,7.445335865020752
523102,HON,1965-06-24,7.368972778320312
523103,HON,1965-06-25,7.311701774597168
523104,HON,1965-06-28,7.235339164733887
523105,HON,1965-06-29,7.368972778320312
523106,HON,1965-06-30,7.407155036926269
523107,HON,1965-07-01,7.388063907623291
523108,HON,1965-07-02,7.426245212554932
523109,HON,1965-07-06,7.349883079528809
523110,HON,1965-07-07,7.292611122131348
523111,HON,1965-07-08,7.368972778320312
523112,HON,1965-07-09,7.273519992828369
523113,HON,1965-07-12,7.273519992828369
523114,HON,1965-07-13,7.311701774597168
523115,HON,1965-07-14,7.33079195022583
523116,HON,1965-07-15,7.33079195022583
523117,HON,1965-07-16,7.254429817199707
523118,HON,1965-07-19,7.235339164733887
523119,HON,1965-07-20,7.139885902404785
523120,HON,1965-07-21,7.120796203613281
523121,HON,1965-07-22,7.139885902404785
523122,HON,1965-07-23,7.120796203613281
523123,HON,1965-07-26,7.101705074310303
523124,HON,1965-07-27,7.063523769378662
523125,HON,1965-07-28,7.082613945007324
523126,HON,1965-07-29,7.101705074310303
523127,HON,1965-07-30,7.120796203613281
523128,HON,1965-08-02,7.101705074310303
523129,HON,1965-08-03,7.139885902404785
523130,HON,1965-08-04,7.178067207336426
523131,HON,1965-08-05,7.139885902404785
523132,HON,1965-08-06,7.216248989105225
523133,HON,1965-08-09,7.063523769378662
523134,HON,1965-08-10,7.101705074310303
523135,HON,1965-08-11,7.063523769378662
523136,HON,1965-08-12,7.178067207336426
523137,HON,1965-08-13,7.216248989105225
523138,HON,1965-08-16,7.254429817199707
523139,HON,1965-08-17,7.292611122131348
523140,HON,1965-08-18,7.254429817199707
523141,HON,1965-08-19,7.139885902404785
523142,HON,1965-08-20,7.139885902404785
523143,HON,1965-08-23,7.139885902404785
523144,HON,1965-08-24,7.120796203613281
523145,HON,1965-08-25,7.178067207336426
523146,HON,1965-08-26,7.254429817199707
523147,HON,1965-08-27,7.292611122131348
523148,HON,1965-08-30,7.292611122131348
523149,HON,1965-08-31,7.311701774597168
523150,HON,1965-09-01,7.33079195022583
523151,HON,1965-09-02,7.559878826141357
523152,HON,1965-09-03,7.655332088470459
523153,HON,1965-09-07,7.636241912841797
523154,HON,1965-09-08,7.598061084747314
523155,HON,1965-09-09,7.559878826141357
523156,HON,1965-09-10,7.578969955444336
523157,HON,1965-09-13,7.559878826141357
523158,HON,1965-09-14,7.636241912841797
523159,HON,1965-09-15,7.808056831359863
523160,HON,1965-09-16,7.922601222991943
523161,HON,1965-09-17,7.769876003265381
523162,HON,1965-09-20,7.788967132568359
523163,HON,1965-09-21,7.71260404586792
523164,HON,1965-09-22,7.731695175170898
523165,HON,1965-09-23,7.636241912841797
523166,HON,1965-09-24,7.617150783538818
523167,HON,1965-09-27,7.521697998046875
523168,HON,1965-09-28,7.464426040649414
523169,HON,1965-09-29,7.483517169952393
523170,HON,1965-09-30,7.445335865020752
523171,HON,1965-10-01,7.464426040649414
523172,HON,1965-10-04,7.368972778320312
523173,HON,1965-10-05,7.483517169952393
523174,HON,1965-10-06,7.483517169952393
523175,HON,1965-10-07,7.521697998046875
523176,HON,1965-10-08,7.540789127349853
523177,HON,1965-10-11,7.483517169952393
523178,HON,1965-10-12,7.559878826141357
523179,HON,1965-10-13,7.578969955444336
523180,HON,1965-10-14,7.464426040649414
523181,HON,1965-10-15,7.426245212554932
523182,HON,1965-10-18,7.445335865020752
523183,HON,1965-10-19,7.407155036926269
523184,HON,1965-10-20,7.33079195022583
523185,HON,1965-10-21,7.368972778320312
523186,HON,1965-10-22,7.254429817199707
523187,HON,1965-10-25,7.235339164733887
523188,HON,1965-10-26,7.292611122131348
523189,HON,1965-10-27,7.292611122131348
523190,HON,1965-10-28,7.311701774597168
523191,HON,1965-10-29,7.273519992828369
523192,HON,1965-11-01,7.254429817199707
523193,HON,1965-11-03,7.292611122131348
523194,HON,1965-11-04,7.235339164733887
523195,HON,1965-11-05,7.273519992828369
523196,HON,1965-11-08,7.197157859802246
523197,HON,1965-11-09,7.158977031707764
523198,HON,1965-11-10,7.120796203613281
523199,HON,1965-11-11,7.139885902404785
523200,HON,1965-11-12,7.082613945007324
523201,HON,1965-11-15,7.158977031707764
523202,HON,1965-11-16,7.139885902404785
523203,HON,1965-11-17,7.139885902404785
523204,HON,1965-11-18,7.178067207336426
523205,HON,1965-11-19,7.178067207336426
523206,HON,1965-11-22,7.158977031707764
523207,HON,1965-11-23,7.178067207336426
523208,HON,1965-11-24,7.158977031707764
523209,HON,1965-11-26,7.101705074310303
523210,HON,1965-11-29,7.139885902404785
523211,HON,1965-11-30,7.216248989105225
523212,HON,1965-12-01,7.388063907623291
523213,HON,1965-12-02,7.349883079528809
523214,HON,1965-12-03,7.349883079528809
523215,HON,1965-12-06,7.273519992828369
523216,HON,1965-12-07,7.311701774597168
523217,HON,1965-12-08,7.254429817199707
523218,HON,1965-12-09,7.273519992828369
523219,HON,1965-12-10,7.235339164733887
523220,HON,1965-12-13,7.235339164733887
523221,HON,1965-12-14,7.311701774597168
523222,HON,1965-12-15,7.273519992828369
523223,HON,1965-12-16,7.311701774597168
523224,HON,1965-12-17,7.33079195022583
523225,HON,1965-12-20,7.388063907623291
523226,HON,1965-12-21,7.464426040649414
523227,HON,1965-12-22,7.521697998046875
523228,HON,1965-12-23,7.578969955444336
523229,HON,1965-12-27,7.368972778320312
523230,HON,1965-12-28,7.388063907623291
523231,HON,1965-12-29,7.426245212554932
523232,HON,1965-12-30,7.445335865020752
523233,HON,1965-12-31,7.502607822418213
523234,HON,1966-01-03,7.521697998046875
523235,HON,1966-01-04,7.540789127349853
523236,HON,1966-01-05,7.617150783538818
523237,HON,1966-01-06,7.827147960662842
523238,HON,1966-01-07,7.903510093688965
523239,HON,1966-01-10,7.865328788757324
523240,HON,1966-01-11,7.884419918060303
523241,HON,1966-01-12,7.865328788757324
523242,HON,1966-01-13,7.674423217773437
523243,HON,1966-01-14,7.559878826141357
523244,HON,1966-01-17,7.674423217773437
523245,HON,1966-01-18,7.578969955444336
523246,HON,1966-01-19,7.559878826141357
523247,HON,1966-01-20,7.464426040649414
523248,HON,1966-01-21,7.464426040649414
523249,HON,1966-01-24,7.464426040649414
523250,HON,1966-01-25,7.445335865020752
523251,HON,1966-01-26,7.445335865020752
523252,HON,1966-01-27,7.502607822418213
523253,HON,1966-01-28,7.445335865020752
523254,HON,1966-01-31,7.445335865020752
523255,HON,1966-02-01,7.388063907623291
523256,HON,1966-02-02,7.502607822418213
523257,HON,1966-02-03,7.4189910888671875
523258,HON,1966-02-04,7.43846321105957
523259,HON,1966-02-07,7.594243049621582
523260,HON,1966-02-08,7.477407932281494
523261,HON,1966-02-09,7.4189910888671875
523262,HON,1966-02-10,7.3800458908081055
523263,HON,1966-02-11,7.4189910888671875
523264,HON,1966-02-14,7.399518013000488
523265,HON,1966-02-15,7.341101169586182
523266,HON,1966-02-16,7.341101169586182
523267,HON,1966-02-17,7.243739128112793
523268,HON,1966-02-18,7.282683849334717
523269,HON,1966-02-21,7.282683849334717
523270,HON,1966-02-23,7.204793930053711
523271,HON,1966-02-24,7.22426700592041
523272,HON,1966-02-25,7.1269049644470215
523273,HON,1966-02-28,7.146377086639404
523274,HON,1966-03-01,7.010069847106934
523275,HON,1966-03-02,6.97112512588501
523276,HON,1966-03-03,7.146377086639404
523277,HON,1966-03-04,7.243739128112793
523278,HON,1966-03-07,7.1269049644470215
523279,HON,1966-03-08,7.010069847106934
523280,HON,1966-03-09,7.243739128112793
523281,HON,1966-03-10,7.204793930053711
523282,HON,1966-03-11,7.1269049644470215
523283,HON,1966-03-14,6.97112512588501
523284,HON,1966-03-15,6.97112512588501
523285,HON,1966-03-16,7.010069847106934
523286,HON,1966-03-17,7.010069847106934
523287,HON,1966-03-18,6.990598201751709
523288,HON,1966-03-21,7.08795976638794
523289,HON,1966-03-22,7.146377086639404
523290,HON,1966-03-23,7.010069847106934
523291,HON,1966-03-24,6.951653003692627
523292,HON,1966-03-25,6.932179927825928
523293,HON,1966-03-28,6.932179927825928
523294,HON,1966-03-29,6.854290962219238
523295,HON,1966-03-30,6.873763084411621
523296,HON,1966-03-31,6.89323616027832
523297,HON,1966-04-01,6.89323616027832
523298,HON,1966-04-04,7.010069847106934
523299,HON,1966-04-05,6.97112512588501
523300,HON,1966-04-06,7.049015045166016
523301,HON,1966-04-07,7.029541969299316
523302,HON,1966-04-11,6.912707805633545
523303,HON,1966-04-12,6.89323616027832
523304,HON,1966-04-13,6.89323616027832
523305,HON,1966-04-14,6.873763084411621
523306,HON,1966-04-15,6.873763084411621
523307,HON,1966-04-18,6.932179927825928
523308,HON,1966-04-19,6.951653003692627
523309,HON,1966-04-20,6.89323616027832
523310,HON,1966-04-21,6.834817886352539
523311,HON,1966-04-22,6.795873165130615
523312,HON,1966-04-25,6.89323616027832
523313,HON,1966-04-26,6.776401042938232
523314,HON,1966-04-27,6.815345764160156
523315,HON,1966-04-28,6.795873165130615
523316,HON,1966-04-29,6.717984199523926
523317,HON,1966-05-02,6.834817886352539
523318,HON,1966-05-03,6.698511123657227
523319,HON,1966-05-04,6.640093803405762
523320,HON,1966-05-05,6.542731761932373
523321,HON,1966-05-06,6.445370197296143
523322,HON,1966-05-09,6.484314918518066
523323,HON,1966-05-10,6.542731761932373
523324,HON,1966-05-11,6.464841842651367
523325,HON,1966-05-12,6.42589807510376
523326,HON,1966-05-13,6.386952877044678
523327,HON,1966-05-16,6.270118236541748
523328,HON,1966-05-17,6.1922287940979
523329,HON,1966-05-18,6.250646114349365
523330,HON,1966-05-19,6.270118236541748
523331,HON,1966-05-20,6.309062957763672
523332,HON,1966-05-23,6.309062957763672
523333,HON,1966-05-24,6.328535079956055
523334,HON,1966-05-25,6.309062957763672
523335,HON,1966-05-26,6.328535079956055
523336,HON,1966-05-27,6.231173038482666
523337,HON,1966-05-31,6.114338874816895
523338,HON,1966-06-01,6.114338874816895
523339,HON,1966-06-02,6.094865798950195
523340,HON,1966-06-03,6.133810997009277
523341,HON,1966-06-06,6.153284072875977
523342,HON,1966-06-07,6.075394153594971
523343,HON,1966-06-08,5.997504234313965
523344,HON,1966-06-09,6.133810997009277
523345,HON,1966-06-10,6.270118236541748
523346,HON,1966-06-13,6.211700916290283
523347,HON,1966-06-14,6.231173038482666
523348,HON,1966-06-15,6.270118236541748
523349,HON,1966-06-16,6.231173038482666
523350,HON,1966-06-17,6.1922287940979
523351,HON,1966-06-20,6.231173038482666
523352,HON,1966-06-21,6.211700916290283
523353,HON,1966-06-22,6.211700916290283
523354,HON,1966-06-23,6.211700916290283
523355,HON,1966-06-24,6.211700916290283
523356,HON,1966-06-27,6.153284072875977
523357,HON,1966-06-28,6.114338874816895
523358,HON,1966-06-29,6.114338874816895
523359,HON,1966-06-30,6.036448955535889
523360,HON,1966-07-01,6.094865798950195
523361,HON,1966-07-05,6.153284072875977
523362,HON,1966-07-06,6.133810997009277
523363,HON,1966-07-07,6.172756195068359
523364,HON,1966-07-08,6.133810997009277
523365,HON,1966-07-11,6.133810997009277
523366,HON,1966-07-12,6.114338874816895
523367,HON,1966-07-13,6.094865798950195
523368,HON,1966-07-14,6.055922031402588
523369,HON,1966-07-15,6.075394153594971
523370,HON,1966-07-18,6.075394153594971
523371,HON,1966-07-19,6.016976833343506
523372,HON,1966-07-20,5.997504234313965
523373,HON,1966-07-21,5.997504234313965
523374,HON,1966-07-22,5.958559989929199
523375,HON,1966-07-25,5.919614791870117
523376,HON,1966-07-26,5.9390869140625
523377,HON,1966-07-27,5.919614791870117
523378,HON,1966-07-28,5.919614791870117
523379,HON,1966-07-29,5.958559989929199
523380,HON,1966-08-01,5.861196994781494
523381,HON,1966-08-02,5.900142192840576
523382,HON,1966-08-03,5.919614791870117
523383,HON,1966-08-04,5.880670070648193
523384,HON,1966-08-05,5.861196994781494
523385,HON,1966-08-08,5.822253227233887
523386,HON,1966-08-09,5.841724872589111
523387,HON,1966-08-10,5.822253227233887
523388,HON,1966-08-11,5.7638349533081055
523389,HON,1966-08-12,5.744362831115723
523390,HON,1966-08-15,5.802780151367188
523391,HON,1966-08-16,5.744362831115723
523392,HON,1966-08-17,5.744362831115723
523393,HON,1966-08-18,5.666472911834717
523394,HON,1966-08-19,5.627528190612793
523395,HON,1966-08-22,5.452277183532715
523396,HON,1966-08-23,5.530166149139404
523397,HON,1966-08-24,5.588583946228027
523398,HON,1966-08-25,5.530166149139404
523399,HON,1966-08-26,5.47174882888794
523400,HON,1966-08-29,5.374386787414551
523401,HON,1966-08-30,5.491221904754639
523402,HON,1966-08-31,5.666472911834717
523403,HON,1966-09-01,5.705418109893799
523404,HON,1966-09-02,5.744362831115723
523405,HON,1966-09-06,5.705418109893799
523406,HON,1966-09-07,5.647000789642334
523407,HON,1966-09-08,5.530166149139404
523408,HON,1966-09-09,5.569110870361328
523409,HON,1966-09-12,5.588583946228027
523410,HON,1966-09-13,5.685945987701416
523411,HON,1966-09-14,5.744362831115723
523412,HON,1966-09-15,5.724891185760498
523413,HON,1966-09-16,5.666472911834717
523414,HON,1966-09-19,5.60805606842041
523415,HON,1966-09-20,5.627528190612793
523416,HON,1966-09-21,5.588583946228027
523417,HON,1966-09-22,5.530166149139404
523418,HON,1966-09-23,5.530166149139404
523419,HON,1966-09-26,5.491221904754639
523420,HON,1966-09-27,5.47174882888794
523421,HON,1966-09-28,5.452277183532715
523422,HON,1966-09-29,5.393858909606934
523423,HON,1966-09-30,5.432804107666016
523424,HON,1966-10-03,5.354915142059326
523425,HON,1966-10-04,5.393858909606934
523426,HON,1966-10-05,5.354915142059326
523427,HON,1966-10-06,5.218607902526856
523428,HON,1966-10-07,5.160190105438232
523429,HON,1966-10-10,5.199134826660156
523430,HON,1966-10-11,5.296496868133545
523431,HON,1966-10-12,5.374386787414551
523432,HON,1966-10-13,5.374386787414551
523433,HON,1966-10-14,5.315969944000244
523434,HON,1966-10-17,5.413331985473633
523435,HON,1966-10-18,5.354915142059326
523436,HON,1966-10-19,5.315969944000244
523437,HON,1966-10-20,5.296496868133545
523438,HON,1966-10-21,5.296496868133545
523439,HON,1966-10-24,5.238080024719238
523440,HON,1966-10-25,5.238080024719238
523441,HON,1966-10-26,5.393858909606934
523442,HON,1966-10-27,5.452277183532715
523443,HON,1966-10-28,5.47174882888794
523444,HON,1966-10-31,5.549639225006104
523445,HON,1966-11-01,5.647000789642334
523446,HON,1966-11-02,5.60805606842041
523447,HON,1966-11-03,5.413331985473633
523448,HON,1966-11-04,5.374386787414551
523449,HON,1966-11-07,5.374386787414551
523450,HON,1966-11-09,5.374386787414551
523451,HON,1966-11-10,5.335442066192627
523452,HON,1966-11-11,5.315969944000244
523453,HON,1966-11-14,5.335442066192627
523454,HON,1966-11-15,5.315969944000244
523455,HON,1966-11-16,5.374386787414551
523456,HON,1966-11-17,5.315969944000244
523457,HON,1966-11-18,5.354915142059326
523458,HON,1966-11-21,5.238080024719238
523459,HON,1966-11-22,5.179663181304932
523460,HON,1966-11-23,5.121245861053467
523461,HON,1966-11-25,5.179663181304932
523462,HON,1966-11-28,5.199134826660156
523463,HON,1966-11-29,5.160190105438232
523464,HON,1966-11-30,5.121245861053467
523465,HON,1966-12-01,5.101772785186768
523466,HON,1966-12-02,5.062828063964844
523467,HON,1966-12-05,5.023883819580078
523468,HON,1966-12-06,5.121245861053467
523469,HON,1966-12-07,5.2575531005859375
523470,HON,1966-12-08,5.335442066192627
523471,HON,1966-12-09,5.374386787414551
523472,HON,1966-12-12,5.491221904754639
523473,HON,1966-12-13,5.452277183532715
523474,HON,1966-12-14,5.374386787414551
523475,HON,1966-12-15,5.296496868133545
523476,HON,1966-12-16,5.296496868133545
523477,HON,1966-12-19,5.2575531005859375
523478,HON,1966-12-20,5.27702522277832
523479,HON,1966-12-21,5.238080024719238
523480,HON,1966-12-22,5.2575531005859375
523481,HON,1966-12-23,5.315969944000244
523482,HON,1966-12-27,5.238080024719238
523483,HON,1966-12-28,5.238080024719238
523484,HON,1966-12-29,5.218607902526856
523485,HON,1966-12-30,5.14071798324585
523486,HON,1967-01-03,5.296496868133545
523487,HON,1967-01-04,5.335442066192627
523488,HON,1967-01-05,5.452277183532715
523489,HON,1967-01-06,5.588583946228027
523490,HON,1967-01-09,5.822253227233887
523491,HON,1967-01-10,5.822253227233887
523492,HON,1967-01-11,5.919614791870117
523493,HON,1967-01-12,5.900142192840576
523494,HON,1967-01-13,5.841724872589111
523495,HON,1967-01-16,5.802780151367188
523496,HON,1967-01-17,5.919614791870117
523497,HON,1967-01-18,5.978032112121582
523498,HON,1967-01-19,5.978032112121582
523499,HON,1967-01-20,5.958559989929199
523500,HON,1967-01-23,5.9390869140625
523501,HON,1967-01-24,5.978032112121582
523502,HON,1967-01-25,5.978032112121582
523503,HON,1967-01-26,6.1922287940979
523504,HON,1967-01-27,6.386952877044678
523505,HON,1967-01-30,6.542731761932373
523506,HON,1967-01-31,6.640093803405762
523507,HON,1967-02-01,6.542731761932373
523508,HON,1967-02-02,6.581676959991455
523509,HON,1967-02-03,6.5345540046691895
523510,HON,1967-02-06,6.355796813964844
523511,HON,1967-02-07,6.355796813964844
523512,HON,1967-02-08,6.276349067687988
523513,HON,1967-02-09,6.236626148223877
523514,HON,1967-02-10,6.216763973236084
523515,HON,1967-02-13,6.316072940826416
523516,HON,1967-02-14,6.39552116394043
523517,HON,1967-02-15,6.335935115814209
523518,HON,1967-02-16,6.316072940826416
523519,HON,1967-02-17,6.39552116394043
523520,HON,1967-02-20,6.316072940826416
523521,HON,1967-02-21,6.435244083404541
523522,HON,1967-02-23,6.316072940826416
523523,HON,1967-02-24,6.435244083404541
523524,HON,1967-02-27,6.236626148223877
523525,HON,1967-02-28,6.335935115814209
523526,HON,1967-03-01,6.335935115814209
523527,HON,1967-03-02,6.375658988952637
523528,HON,1967-03-03,6.296210765838623
523529,HON,1967-03-06,6.276349067687988
523530,HON,1967-03-07,6.256487846374512
523531,HON,1967-03-08,6.157177925109863
523532,HON,1967-03-09,6.157177925109863
523533,HON,1967-03-10,6.177040100097656
523534,HON,1967-03-13,6.236626148223877
523535,HON,1967-03-14,6.236626148223877
523536,HON,1967-03-15,6.335935115814209
523537,HON,1967-03-16,6.335935115814209
523538,HON,1967-03-17,6.375658988952637
523539,HON,1967-03-20,6.415381908416748
523540,HON,1967-03-21,6.375658988952637
523541,HON,1967-03-22,6.455105781555176
523542,HON,1967-03-23,6.494830131530762
523543,HON,1967-03-27,6.474967956542969
523544,HON,1967-03-28,6.5146918296813965
523545,HON,1967-03-29,6.5146918296813965
523546,HON,1967-03-30,6.474967956542969
523547,HON,1967-03-31,6.39552116394043
523548,HON,1967-04-03,6.296210765838623
523549,HON,1967-04-04,6.435244083404541
523550,HON,1967-04-05,6.39552116394043
523551,HON,1967-04-06,6.39552116394043
523552,HON,1967-04-07,6.355796813964844
523553,HON,1967-04-10,6.296210765838623
523554,HON,1967-04-11,6.335935115814209
523555,HON,1967-04-12,6.335935115814209
523556,HON,1967-04-13,6.375658988952637
523557,HON,1967-04-14,6.355796813964844
523558,HON,1967-04-17,6.375658988952637
523559,HON,1967-04-18,6.455105781555176
523560,HON,1967-04-19,6.435244083404541
523561,HON,1967-04-20,6.455105781555176
523562,HON,1967-04-21,6.375658988952637
523563,HON,1967-04-24,6.435244083404541
523564,HON,1967-04-25,6.435244083404541
523565,HON,1967-04-26,6.474967956542969
523566,HON,1967-04-27,6.6338629722595215
523567,HON,1967-04-28,6.693449020385742
523568,HON,1967-05-01,6.6338629722595215
523569,HON,1967-05-02,6.753034114837647
523570,HON,1967-05-03,6.6140007972717285
523571,HON,1967-05-04,6.673586845397949
523572,HON,1967-05-05,6.6338629722595215
523573,HON,1967-05-08,6.673586845397949
523574,HON,1967-05-09,6.6140007972717285
523575,HON,1967-05-10,6.6338629722595215
523576,HON,1967-05-11,6.554415225982666
523577,HON,1967-05-12,6.554415225982666
523578,HON,1967-05-15,6.5146918296813965
523579,HON,1967-05-16,6.554415225982666
523580,HON,1967-05-17,6.435244083404541
523581,HON,1967-05-18,6.316072940826416
523582,HON,1967-05-19,6.316072940826416
523583,HON,1967-05-22,6.335935115814209
523584,HON,1967-05-23,6.296210765838623
523585,HON,1967-05-24,6.157177925109863
523586,HON,1967-05-25,6.177040100097656
523587,HON,1967-05-26,6.236626148223877
523588,HON,1967-05-29,6.1373162269592285
523589,HON,1967-05-31,6.038006782531738
523590,HON,1967-06-01,6.157177925109863
523591,HON,1967-06-02,6.256487846374512
523592,HON,1967-06-05,6.077731132507324
523593,HON,1967-06-06,6.097592830657959
523594,HON,1967-06-07,6.276349067687988
523595,HON,1967-06-08,6.236626148223877
523596,HON,1967-06-09,6.1373162269592285
523597,HON,1967-06-12,6.117454051971436
523598,HON,1967-06-13,6.157177925109863
523599,HON,1967-06-14,6.196901798248291
523600,HON,1967-06-15,6.117454051971436
523601,HON,1967-06-16,6.157177925109863
523602,HON,1967-06-19,6.077731132507324
523603,HON,1967-06-20,6.097592830657959
523604,HON,1967-06-21,6.1373162269592285
523605,HON,1967-06-22,6.097592830657959
523606,HON,1967-06-23,6.097592830657959
523607,HON,1967-06-26,6.077731132507324
523608,HON,1967-06-27,6.038006782531738
523609,HON,1967-06-28,5.998282909393311
523610,HON,1967-06-29,5.958559989929199
523611,HON,1967-06-30,5.998282909393311
523612,HON,1967-07-03,5.978421211242676
523613,HON,1967-07-05,6.038006782531738
523614,HON,1967-07-06,5.998282909393311
523615,HON,1967-07-07,6.097592830657959
523616,HON,1967-07-10,6.236626148223877
523617,HON,1967-07-11,6.316072940826416
523618,HON,1967-07-12,6.276349067687988
523619,HON,1967-07-13,6.196901798248291
523620,HON,1967-07-14,6.256487846374512
523621,HON,1967-07-17,6.236626148223877
523622,HON,1967-07-18,6.216763973236084
523623,HON,1967-07-19,6.256487846374512
523624,HON,1967-07-20,6.296210765838623
523625,HON,1967-07-21,6.216763973236084
523626,HON,1967-07-24,6.196901798248291
523627,HON,1967-07-25,6.196901798248291
523628,HON,1967-07-26,6.276349067687988
523629,HON,1967-07-27,6.177040100097656
523630,HON,1967-07-28,6.236626148223877
523631,HON,1967-07-31,6.1373162269592285
523632,HON,1967-08-01,6.455105781555176
523633,HON,1967-08-02,6.375658988952637
523634,HON,1967-08-03,6.335935115814209
523635,HON,1967-08-04,6.355796813964844
523636,HON,1967-08-07,6.39552116394043
523637,HON,1967-08-08,6.435244083404541
523638,HON,1967-08-09,6.494830131530762
523639,HON,1967-08-10,6.594139099121094
523640,HON,1967-08-11,6.6338629722595215
523641,HON,1967-08-14,6.6537251472473145
523642,HON,1967-08-15,6.6537251472473145
523643,HON,1967-08-16,6.594139099121094
523644,HON,1967-08-17,6.7331719398498535
523645,HON,1967-08-18,6.892066955566406
523646,HON,1967-08-21,6.792757987976074
523647,HON,1967-08-22,6.832481861114502
523648,HON,1967-08-23,6.792757987976074
523649,HON,1967-08-24,6.673586845397949
523650,HON,1967-08-25,6.594139099121094
523651,HON,1967-08-28,6.594139099121094
523652,HON,1967-08-29,6.594139099121094
523653,HON,1967-08-30,6.594139099121094
523654,HON,1967-08-31,6.7331719398498535
523655,HON,1967-09-01,6.753034114837647
523656,HON,1967-09-05,6.812620162963867
523657,HON,1967-09-06,6.892066955566406
523658,HON,1967-09-07,6.97151517868042
523659,HON,1967-09-08,7.090685844421387
523660,HON,1967-09-11,7.209856986999512
523661,HON,1967-09-12,7.348889827728271
523662,HON,1967-09-13,7.2495808601379395
523663,HON,1967-09-14,7.209856986999512
523664,HON,1967-09-15,7.170133113861084
523665,HON,1967-09-18,7.11054801940918
523666,HON,1967-09-19,7.031099796295166
523667,HON,1967-09-20,7.070824146270752
523668,HON,1967-09-21,7.090685844421387
523669,HON,1967-09-22,7.031099796295166
523670,HON,1967-09-25,6.991376876831055
523671,HON,1967-09-26,6.911929130554199
523672,HON,1967-09-27,6.911929130554199
523673,HON,1967-09-28,6.991376876831055
523674,HON,1967-09-29,6.97151517868042
523675,HON,1967-10-02,6.8523430824279785
523676,HON,1967-10-03,6.931790828704834
523677,HON,1967-10-04,6.97151517868042
523678,HON,1967-10-05,6.911929130554199
523679,HON,1967-10-06,6.892066955566406
523680,HON,1967-10-09,6.8523430824279785
523681,HON,1967-10-10,6.911929130554199
523682,HON,1967-10-11,6.892066955566406
523683,HON,1967-10-12,6.673586845397949
523684,HON,1967-10-13,6.772895812988281
523685,HON,1967-10-16,6.594139099121094
523686,HON,1967-10-17,6.6140007972717285
523687,HON,1967-10-18,6.6140007972717285
523688,HON,1967-10-19,6.594139099121094
523689,HON,1967-10-20,6.5146918296813965
523690,HON,1967-10-23,6.474967956542969
523691,HON,1967-10-24,6.355796813964844
523692,HON,1967-10-25,6.355796813964844
523693,HON,1967-10-26,6.355796813964844
523694,HON,1967-10-27,6.316072940826416
523695,HON,1967-10-30,6.276349067687988
523696,HON,1967-10-31,6.355796813964844
523697,HON,1967-11-01,6.117454051971436
523698,HON,1967-11-02,6.117454051971436
523699,HON,1967-11-03,6.196901798248291
523700,HON,1967-11-06,6.157177925109863
523701,HON,1967-11-08,6.117454051971436
523702,HON,1967-11-09,6.117454051971436
523703,HON,1967-11-10,6.057868957519531
523704,HON,1967-11-13,6.077731132507324
523705,HON,1967-11-14,6.196901798248291
523706,HON,1967-11-15,6.335935115814209
523707,HON,1967-11-16,6.177040100097656
523708,HON,1967-11-17,6.177040100097656
523709,HON,1967-11-20,6.157177925109863
523710,HON,1967-11-21,6.196901798248291
523711,HON,1967-11-22,6.196901798248291
523712,HON,1967-11-24,6.236626148223877
523713,HON,1967-11-27,6.296210765838623
523714,HON,1967-11-28,6.296210765838623
523715,HON,1967-11-29,6.196901798248291
523716,HON,1967-11-30,6.117454051971436
523717,HON,1967-12-01,6.117454051971436
523718,HON,1967-12-04,6.117454051971436
523719,HON,1967-12-05,6.276349067687988
523720,HON,1967-12-06,6.256487846374512
523721,HON,1967-12-07,6.296210765838623
523722,HON,1967-12-08,6.196901798248291
523723,HON,1967-12-11,6.1373162269592285
523724,HON,1967-12-12,6.177040100097656
523725,HON,1967-12-13,6.157177925109863
523726,HON,1967-12-14,6.157177925109863
523727,HON,1967-12-15,6.117454051971436
523728,HON,1967-12-18,6.077731132507324
523729,HON,1967-12-19,6.097592830657959
523730,HON,1967-12-20,6.256487846374512
523731,HON,1967-12-21,6.157177925109863
523732,HON,1967-12-22,6.216763973236084
523733,HON,1967-12-26,6.276349067687988
523734,HON,1967-12-27,6.415381908416748
523735,HON,1967-12-28,6.455105781555176
523736,HON,1967-12-29,6.355796813964844
523737,HON,1968-01-02,6.39552116394043
523738,HON,1968-01-03,6.5146918296813965
523739,HON,1968-01-04,6.5345540046691895
523740,HON,1968-01-05,6.6338629722595215
523741,HON,1968-01-08,6.7133097648620605
523742,HON,1968-01-09,6.792757987976074
523743,HON,1968-01-10,6.792757987976074
523744,HON,1968-01-11,6.7133097648620605
523745,HON,1968-01-12,6.693449020385742
523746,HON,1968-01-15,6.554415225982666
523747,HON,1968-01-16,6.455105781555176
523748,HON,1968-01-17,6.415381908416748
523749,HON,1968-01-18,6.435244083404541
523750,HON,1968-01-19,6.415381908416748
523751,HON,1968-01-22,6.335935115814209
523752,HON,1968-01-23,6.316072940826416
523753,HON,1968-01-24,6.256487846374512
523754,HON,1968-01-25,6.157177925109863
523755,HON,1968-01-26,6.256487846374512
523756,HON,1968-01-29,6.196901798248291
523757,HON,1968-01-30,6.1373162269592285
523758,HON,1968-01-31,6.097592830657959
523759,HON,1968-02-01,6.038006782531738
523760,HON,1968-02-02,6.077731132507324
523761,HON,1968-02-05,6.117454051971436
523762,HON,1968-02-06,6.057868957519531
523763,HON,1968-02-07,6.038006782531738
523764,HON,1968-02-08,6.038006782531738
523765,HON,1968-02-09,5.918836116790772
523766,HON,1968-02-13,5.819526195526123
523767,HON,1968-02-14,5.819526195526123
523768,HON,1968-02-15,5.8791117668151855
523769,HON,1968-02-16,5.799664974212647
523770,HON,1968-02-19,5.720217227935791
523771,HON,1968-02-20,5.799664974212647
523772,HON,1968-02-21,5.839387893676758
523773,HON,1968-02-23,5.839387893676758
523774,HON,1968-02-26,5.799664974212647
523775,HON,1968-02-27,5.799664974212647
523776,HON,1968-02-28,5.759941101074219
523777,HON,1968-02-29,5.720217227935791
523778,HON,1968-03-01,5.720217227935791
523779,HON,1968-03-04,5.640769958496094
523780,HON,1968-03-05,5.561322212219238
523781,HON,1968-03-06,5.601046085357666
523782,HON,1968-03-07,5.640769958496094
523783,HON,1968-03-08,5.581183910369873
523784,HON,1968-03-11,5.581183910369873
523785,HON,1968-03-12,5.601046085357666
523786,HON,1968-03-13,5.581183910369873
523787,HON,1968-03-14,5.501737117767334
523788,HON,1968-03-15,5.481874942779541
523789,HON,1968-03-18,5.601046085357666
523790,HON,1968-03-19,5.601046085357666
523791,HON,1968-03-20,5.541460037231445
523792,HON,1968-03-21,5.462012767791748
523793,HON,1968-03-22,5.541460037231445
523794,HON,1968-03-25,5.481874942779541
523795,HON,1968-03-26,5.541460037231445
523796,HON,1968-03-27,5.541460037231445
523797,HON,1968-03-28,5.541460037231445
523798,HON,1968-03-29,5.541460037231445
523799,HON,1968-04-01,5.601046085357666
523800,HON,1968-04-02,5.521597862243652
523801,HON,1968-04-03,5.601046085357666
523802,HON,1968-04-04,5.561322212219238
523803,HON,1968-04-05,5.501737117767334
523804,HON,1968-04-08,5.620907783508301
523805,HON,1968-04-10,5.620907783508301
523806,HON,1968-04-11,5.601046085357666
523807,HON,1968-04-15,5.640769958496094
523808,HON,1968-04-16,5.839387893676758
523809,HON,1968-04-17,5.918836116790772
523810,HON,1968-04-18,5.958559989929199
523811,HON,1968-04-19,5.839387893676758
523812,HON,1968-04-22,5.799664974212647
523813,HON,1968-04-23,5.720217227935791
523814,HON,1968-04-24,5.859250068664551
523815,HON,1968-04-25,5.819526195526123
523816,HON,1968-04-26,5.759941101074219
523817,HON,1968-04-29,5.759941101074219
523818,HON,1968-04-30,5.7798027992248535
523819,HON,1968-05-01,5.759941101074219
523820,HON,1968-05-02,6.018145084381104
523821,HON,1968-05-03,6.097592830657959
523822,HON,1968-05-06,5.998282909393311
523823,HON,1968-05-07,5.918836116790772
523824,HON,1968-05-08,5.958559989929199
523825,HON,1968-05-09,5.839387893676758
523826,HON,1968-05-10,5.859250068664551
523827,HON,1968-05-13,5.799664974212647
523828,HON,1968-05-14,5.799664974212647
523829,HON,1968-05-15,5.819526195526123
523830,HON,1968-05-16,5.7798027992248535
523831,HON,1968-05-17,5.660632133483887
523832,HON,1968-05-20,5.720217227935791
523833,HON,1968-05-21,5.740078926086426
523834,HON,1968-05-22,5.720217227935791
523835,HON,1968-05-23,5.720217227935791
523836,HON,1968-05-24,5.680492877960205
523837,HON,1968-05-27,5.581183910369873
523838,HON,1968-05-28,5.581183910369873
523839,HON,1968-05-29,5.640769958496094
523840,HON,1968-05-31,5.720217227935791
523841,HON,1968-06-03,5.7798027992248535
523842,HON,1968-06-04,5.859250068664551
523843,HON,1968-06-05,5.7798027992248535
523844,HON,1968-06-06,5.799664974212647
523845,HON,1968-06-07,5.799664974212647
523846,HON,1968-06-10,5.8989739418029785
523847,HON,1968-06-11,5.8791117668151855
523848,HON,1968-06-13,5.8791117668151855
523849,HON,1968-06-14,5.859250068664551
523850,HON,1968-06-17,5.7798027992248535
523851,HON,1968-06-18,5.700355052947998
523852,HON,1968-06-20,5.561322212219238
523853,HON,1968-06-21,5.620907783508301
523854,HON,1968-06-24,5.660632133483887
523855,HON,1968-06-25,5.640769958496094
523856,HON,1968-06-27,5.581183910369873
523857,HON,1968-06-28,5.601046085357666
523858,HON,1968-07-01,5.620907783508301
523859,HON,1968-07-02,5.660632133483887
523860,HON,1968-07-03,5.700355052947998
523861,HON,1968-07-08,5.720217227935791
523862,HON,1968-07-09,5.938697814941406
523863,HON,1968-07-11,5.978421211242676
523864,HON,1968-07-12,5.8791117668151855
523865,HON,1968-07-15,5.8791117668151855
523866,HON,1968-07-16,5.799664974212647
523867,HON,1968-07-18,5.680492877960205
523868,HON,1968-07-19,5.581183910369873
523869,HON,1968-07-22,5.581183910369873
523870,HON,1968-07-23,5.521597862243652
523871,HON,1968-07-25,5.680492877960205
523872,HON,1968-07-26,5.620907783508301
523873,HON,1968-07-29,5.640769958496094
523874,HON,1968-07-30,5.620907783508301
523875,HON,1968-08-01,5.581183910369873
523876,HON,1968-08-02,5.541460037231445
523877,HON,1968-08-05,5.481874942779541
523878,HON,1968-08-06,5.561322212219238
523879,HON,1968-08-08,5.481874942779541
523880,HON,1968-08-09,5.541460037231445
523881,HON,1968-08-12,5.601046085357666
523882,HON,1968-08-13,5.561322212219238
523883,HON,1968-08-15,5.541460037231445
523884,HON,1968-08-16,5.640769958496094
523885,HON,1968-08-19,5.601046085357666
523886,HON,1968-08-20,5.640769958496094
523887,HON,1968-08-22,5.620907783508301
523888,HON,1968-08-23,5.620907783508301
523889,HON,1968-08-26,5.581183910369873
523890,HON,1968-08-27,5.660632133483887
523891,HON,1968-08-29,5.620907783508301
523892,HON,1968-08-30,5.561322212219238
523893,HON,1968-09-03,5.601046085357666
523894,HON,1968-09-04,5.7798027992248535
523895,HON,1968-09-05,5.958559989929199
523896,HON,1968-09-06,5.958559989929199
523897,HON,1968-09-09,5.958559989929199
523898,HON,1968-09-10,5.660632133483887
523899,HON,1968-09-12,5.740078926086426
523900,HON,1968-09-13,5.720217227935791
523901,HON,1968-09-16,5.720217227935791
523902,HON,1968-09-17,5.759941101074219
523903,HON,1968-09-19,5.740078926086426
523904,HON,1968-09-20,5.740078926086426
523905,HON,1968-09-23,5.7798027992248535
523906,HON,1968-09-24,6.057868957519531
523907,HON,1968-09-26,5.660632133483887
523908,HON,1968-09-27,5.7798027992248535
523909,HON,1968-09-30,5.601046085357666
523910,HON,1968-10-01,5.620907783508301
523911,HON,1968-10-03,5.680492877960205
523912,HON,1968-10-04,5.720217227935791
523913,HON,1968-10-07,5.740078926086426
523914,HON,1968-10-08,5.740078926086426
523915,HON,1968-10-10,5.660632133483887
523916,HON,1968-10-11,5.700355052947998
523917,HON,1968-10-14,5.660632133483887
523918,HON,1968-10-15,5.680492877960205
523919,HON,1968-10-17,5.601046085357666
523920,HON,1968-10-18,5.620907783508301
523921,HON,1968-10-21,5.601046085357666
523922,HON,1968-10-22,5.7798027992248535
523923,HON,1968-10-24,6.038006782531738
523924,HON,1968-10-25,5.998282909393311
523925,HON,1968-10-28,5.998282909393311
523926,HON,1968-10-29,5.938697814941406
523927,HON,1968-10-31,5.561322212219238
523928,HON,1968-11-01,5.362703800201416
523929,HON,1968-11-04,5.382565021514893
523930,HON,1968-11-06,5.322979927062988
523931,HON,1968-11-07,5.362703800201416
523932,HON,1968-11-08,5.442151069641113
523933,HON,1968-11-12,5.442151069641113
523934,HON,1968-11-13,5.4024271965026855
523935,HON,1968-11-14,5.4024271965026855
523936,HON,1968-11-15,5.4024271965026855
523937,HON,1968-11-18,5.382565021514893
523938,HON,1968-11-19,5.4024271965026855
523939,HON,1968-11-21,5.462012767791748
523940,HON,1968-11-22,5.799664974212647
523941,HON,1968-11-25,5.8791117668151855
523942,HON,1968-11-26,5.839387893676758
523943,HON,1968-11-27,5.680492877960205
523944,HON,1968-11-29,5.740078926086426
523945,HON,1968-12-02,5.839387893676758
523946,HON,1968-12-03,5.918836116790772
523947,HON,1968-12-05,5.938697814941406
523948,HON,1968-12-06,6.038006782531738
523949,HON,1968-12-09,5.998282909393311
523950,HON,1968-12-10,5.8791117668151855
523951,HON,1968-12-12,5.759941101074219
523952,HON,1968-12-13,5.759941101074219
523953,HON,1968-12-16,5.680492877960205
523954,HON,1968-12-17,5.620907783508301
523955,HON,1968-12-19,5.601046085357666
523956,HON,1968-12-20,5.561322212219238
523957,HON,1968-12-23,5.640769958496094
523958,HON,1968-12-24,5.7798027992248535
523959,HON,1968-12-26,5.799664974212647
523960,HON,1968-12-27,5.680492877960205
523961,HON,1968-12-30,5.620907783508301
523962,HON,1968-12-31,5.720217227935791
523963,HON,1969-01-02,5.8791117668151855
523964,HON,1969-01-03,5.938697814941406
523965,HON,1969-01-06,5.918836116790772
523966,HON,1969-01-07,5.700355052947998
523967,HON,1969-01-08,5.700355052947998
523968,HON,1969-01-09,5.819526195526123
523969,HON,1969-01-10,5.720217227935791
523970,HON,1969-01-13,5.660632133483887
523971,HON,1969-01-14,5.640769958496094
523972,HON,1969-01-15,5.7798027992248535
523973,HON,1969-01-16,5.640769958496094
523974,HON,1969-01-17,5.700355052947998
523975,HON,1969-01-20,5.680492877960205
523976,HON,1969-01-21,5.740078926086426
523977,HON,1969-01-22,5.680492877960205
523978,HON,1969-01-23,5.720217227935791
523979,HON,1969-01-24,5.720217227935791
523980,HON,1969-01-27,5.561322212219238
523981,HON,1969-01-28,5.601046085357666
523982,HON,1969-01-29,5.561322212219238
523983,HON,1969-01-30,5.561322212219238
523984,HON,1969-01-31,5.601046085357666
523985,HON,1969-02-03,5.561322212219238
523986,HON,1969-02-04,5.481874942779541
523987,HON,1969-02-05,5.442151069641113
523988,HON,1969-02-06,5.501737117767334
523989,HON,1969-02-07,5.521597862243652
523990,HON,1969-02-11,5.521597862243652
523991,HON,1969-02-12,5.501737117767334
523992,HON,1969-02-13,5.501737117767334
523993,HON,1969-02-14,5.561322212219238
523994,HON,1969-02-17,5.541460037231445
523995,HON,1969-02-18,5.501737117767334
523996,HON,1969-02-19,5.521597862243652
523997,HON,1969-02-20,5.2832560539245605
523998,HON,1969-02-24,5.1839470863342285
523999,HON,1969-02-25,5.124361038208008
524000,HON,1969-02-26,5.08463716506958
524001,HON,1969-02-27,5.08463716506958
524002,HON,1969-02-28,5.025052070617676
524003,HON,1969-03-03,5.144223213195801
524004,HON,1969-03-04,5.164084911346436
524005,HON,1969-03-05,5.164084911346436
524006,HON,1969-03-06,5.104498863220215
524007,HON,1969-03-07,5.064775943756104
524008,HON,1969-03-10,5.08463716506958
524009,HON,1969-03-11,5.08463716506958
524010,HON,1969-03-12,5.08463716506958
524011,HON,1969-03-13,5.08463716506958
524012,HON,1969-03-14,5.08463716506958
524013,HON,1969-03-17,5.044913768768311
524014,HON,1969-03-18,5.08463716506958
524015,HON,1969-03-19,5.08463716506958
524016,HON,1969-03-20,5.044913768768311
524017,HON,1969-03-21,4.945603847503662
524018,HON,1969-03-24,4.786708831787109
524019,HON,1969-03-25,4.886019229888916
524020,HON,1969-03-26,4.965466022491455
524021,HON,1969-03-27,4.965466022491455
524022,HON,1969-03-28,4.886019229888916
524023,HON,1969-04-01,4.806571006774902
524024,HON,1969-04-02,4.766848087310791
524025,HON,1969-04-03,4.727124214172363
524026,HON,1969-04-07,4.70726203918457
524027,HON,1969-04-08,4.786708831787109
524028,HON,1969-04-09,4.786708831787109
524029,HON,1969-04-10,4.866157054901123
524030,HON,1969-04-11,4.826433181762695
524031,HON,1969-04-14,4.985328197479248
524032,HON,1969-04-15,5.124361038208008
524033,HON,1969-04-16,5.044913768768311
524034,HON,1969-04-17,5.104498863220215
524035,HON,1969-04-18,4.985328197479248
524036,HON,1969-04-21,4.886019229888916
524037,HON,1969-04-22,4.826433181762695
524038,HON,1969-04-23,4.826433181762695
524039,HON,1969-04-24,4.786708831787109
524040,HON,1969-04-25,4.806571006774902
524041,HON,1969-04-28,4.786708831787109
524042,HON,1969-04-29,5.005189895629883
524043,HON,1969-04-30,5.124361038208008
524044,HON,1969-05-01,5.044913768768311
524045,HON,1969-05-02,5.2832560539245605
524046,HON,1969-05-05,5.4024271965026855
524047,HON,1969-05-06,5.8989739418029785
524048,HON,1969-05-07,5.720217227935791
524049,HON,1969-05-08,5.799664974212647
524050,HON,1969-05-09,5.720217227935791
524051,HON,1969-05-12,5.640769958496094
524052,HON,1969-05-13,5.620907783508301
524053,HON,1969-05-14,5.601046085357666
524054,HON,1969-05-15,5.521597862243652
524055,HON,1969-05-16,5.521597862243652
524056,HON,1969-05-19,5.322979927062988
524057,HON,1969-05-20,5.164084911346436
524058,HON,1969-05-21,5.2832560539245605
524059,HON,1969-05-22,5.2832560539245605
524060,HON,1969-05-23,5.243532180786133
524061,HON,1969-05-26,5.4024271965026855
524062,HON,1969-05-27,5.263393878936768
524063,HON,1969-05-28,5.322979927062988
524064,HON,1969-05-29,5.322979927062988
524065,HON,1969-06-02,5.203808784484863
524066,HON,1969-06-03,5.203808784484863
524067,HON,1969-06-04,5.203808784484863
524068,HON,1969-06-05,5.223670959472656
524069,HON,1969-06-06,5.203808784484863
524070,HON,1969-06-09,5.08463716506958
524071,HON,1969-06-10,5.005189895629883
524072,HON,1969-06-11,5.005189895629883
524073,HON,1969-06-12,4.786708831787109
524074,HON,1969-06-13,4.84629487991333
524075,HON,1969-06-16,4.826433181762695
524076,HON,1969-06-17,4.786708831787109
524077,HON,1969-06-18,4.786708831787109
524078,HON,1969-06-19,4.727124214172363
524079,HON,1969-06-20,4.687399864196777
524080,HON,1969-06-23,4.627814769744873
524081,HON,1969-06-24,4.727124214172363
524082,HON,1969-06-25,4.667538166046143
524083,HON,1969-06-26,4.64767599105835
524084,HON,1969-06-27,4.607953071594238
524085,HON,1969-06-30,4.548367023468018
524086,HON,1969-07-01,4.588090896606445
524087,HON,1969-07-02,4.5682291984558105
524088,HON,1969-07-03,4.607953071594238
524089,HON,1969-07-07,4.607953071594238
524090,HON,1969-07-08,4.528504848480225
524091,HON,1969-07-09,4.488781929016113
524092,HON,1969-07-10,4.409334182739258
524093,HON,1969-07-11,4.588090896606445
524094,HON,1969-07-14,4.468920230865479
524095,HON,1969-07-15,4.4490580558776855
524096,HON,1969-07-16,4.468920230865479
524097,HON,1969-07-17,4.548367023468018
524098,HON,1969-07-18,4.548367023468018
524099,HON,1969-07-22,4.409334182739258
524100,HON,1969-07-23,4.369609832763672
524101,HON,1969-07-24,4.349748134613037
524102,HON,1969-07-25,4.3298869132995605
524103,HON,1969-07-28,4.250439167022705
524104,HON,1969-07-29,4.3298869132995605
524105,HON,1969-07-30,4.349748134613037
524106,HON,1969-07-31,4.528504848480225
524107,HON,1969-08-01,4.607953071594238
524108,HON,1969-08-04,4.528504848480225
524109,HON,1969-08-05,4.468920230865479
524110,HON,1969-08-06,4.4490580558776855
524111,HON,1969-08-07,4.409334182739258
524112,HON,1969-08-08,4.389472007751465
524113,HON,1969-08-11,4.349748134613037
524114,HON,1969-08-12,4.3298869132995605
524115,HON,1969-08-13,4.250439167022705
524116,HON,1969-08-14,4.290163040161133
524117,HON,1969-08-15,4.310025215148926
524118,HON,1969-08-18,4.3298869132995605
524119,HON,1969-08-19,4.310025215148926
524120,HON,1969-08-20,4.310025215148926
524121,HON,1969-08-21,4.3298869132995605
524122,HON,1969-08-22,4.290163040161133
524123,HON,1969-08-25,4.349748134613037
524124,HON,1969-08-26,4.290163040161133
524125,HON,1969-08-27,4.250439167022705
524126,HON,1969-08-28,4.290163040161133
524127,HON,1969-08-29,4.27030086517334
524128,HON,1969-09-02,4.250439167022705
524129,HON,1969-09-03,4.210714817047119
524130,HON,1969-09-04,4.170991897583008
524131,HON,1969-09-05,4.151130199432373
524132,HON,1969-09-08,4.111405849456787
524133,HON,1969-09-09,4.190854072570801
524134,HON,1969-09-10,4.250439167022705
524135,HON,1969-09-11,4.151130199432373
524136,HON,1969-09-12,4.13126802444458
524137,HON,1969-09-15,4.151130199432373
524138,HON,1969-09-16,4.170991897583008
524139,HON,1969-09-17,4.13126802444458
524140,HON,1969-09-18,4.210714817047119
524141,HON,1969-09-19,4.210714817047119
524142,HON,1969-09-22,4.210714817047119
524143,HON,1969-09-23,4.230576992034912
524144,HON,1969-09-24,4.230576992034912
524145,HON,1969-09-25,4.190854072570801
524146,HON,1969-09-26,4.13126802444458
524147,HON,1969-09-29,4.210714817047119
524148,HON,1969-09-30,4.250439167022705
524149,HON,1969-10-01,4.190854072570801
524150,HON,1969-10-02,4.250439167022705
524151,HON,1969-10-03,4.13126802444458
524152,HON,1969-10-06,4.170991897583008
524153,HON,1969-10-07,4.111405849456787
524154,HON,1969-10-08,4.051819801330566
524155,HON,1969-10-09,4.250439167022705
524156,HON,1969-10-10,4.4490580558776855
524157,HON,1969-10-13,4.5682291984558105
524158,HON,1969-10-14,4.786708831787109
524159,HON,1969-10-15,4.925743103027344
524160,HON,1969-10-16,4.866157054901123
524161,HON,1969-10-17,4.905880928039551
524162,HON,1969-10-20,4.826433181762695
524163,HON,1969-10-21,4.727124214172363
524164,HON,1969-10-22,4.84629487991333
524165,HON,1969-10-23,4.746985912322998
524166,HON,1969-10-24,4.766848087310791
524167,HON,1969-10-27,4.766848087310791
524168,HON,1969-10-28,4.766848087310791
524169,HON,1969-10-29,4.727124214172363
524170,HON,1969-10-30,4.727124214172363
524171,HON,1969-10-31,4.786708831787109
524172,HON,1969-11-03,4.806571006774902
524173,HON,1969-11-04,4.727124214172363
524174,HON,1969-11-05,4.766848087310791
524175,HON,1969-11-06,4.766848087310791
524176,HON,1969-11-07,4.806571006774902
524177,HON,1969-11-10,4.746985912322998
524178,HON,1969-11-11,4.727124214172363
524179,HON,1969-11-12,4.746985912322998
524180,HON,1969-11-13,4.727124214172363
524181,HON,1969-11-14,4.667538166046143
524182,HON,1969-11-17,4.667538166046143
524183,HON,1969-11-18,4.667538166046143
524184,HON,1969-11-19,4.667538166046143
524185,HON,1969-11-20,4.5682291984558105
524186,HON,1969-11-21,4.528504848480225
524187,HON,1969-11-24,4.488781929016113
524188,HON,1969-11-25,4.468920230865479
524189,HON,1969-11-26,4.50864315032959
524190,HON,1969-11-28,4.468920230865479
524191,HON,1969-12-01,4.389472007751465
524192,HON,1969-12-02,4.349748134613037
524193,HON,1969-12-03,4.310025215148926
524194,HON,1969-12-04,4.230576992034912
524195,HON,1969-12-05,4.250439167022705
524196,HON,1969-12-08,4.170991897583008
524197,HON,1969-12-09,4.012096881866455
524198,HON,1969-12-10,3.9723730087280273
524199,HON,1969-12-11,3.932648897171021
524200,HON,1969-12-12,3.8730640411376953
524201,HON,1969-12-15,3.8532021045684814
524202,HON,1969-12-16,3.7538928985595694
524203,HON,1969-12-17,3.7936160564422607
524204,HON,1969-12-18,3.833339929580689
524205,HON,1969-12-19,3.892925977706909
524206,HON,1969-12-22,3.8134779930114746
524207,HON,1969-12-23,3.7538928985595694
524208,HON,1969-12-24,3.8532021045684814
524209,HON,1969-12-26,3.932648897171021
524210,HON,1969-12-29,3.912786960601807
524211,HON,1969-12-30,3.8532021045684814
524212,HON,1969-12-31,3.8730640411376953
524213,HON,1970-01-02,3.992234945297241
524214,HON,1970-01-05,4.13126802444458
524215,HON,1970-01-06,4.13126802444458
524216,HON,1970-01-07,4.111405849456787
524217,HON,1970-01-08,4.210714817047119
524218,HON,1970-01-09,4.170991897583008
524219,HON,1970-01-12,4.151130199432373
524220,HON,1970-01-13,4.012096881866455
524221,HON,1970-01-14,4.111405849456787
524222,HON,1970-01-15,4.012096881866455
524223,HON,1970-01-16,4.012096881866455
524224,HON,1970-01-19,4.031959056854248
524225,HON,1970-01-20,4.012096881866455
524226,HON,1970-01-21,4.3298869132995605
524227,HON,1970-01-22,4.190854072570801
524228,HON,1970-01-23,4.111405849456787
524229,HON,1970-01-26,3.9723730087280273
524230,HON,1970-01-27,3.9723730087280273
524231,HON,1970-01-28,3.773753881454468
524232,HON,1970-01-29,3.714169025421143
524233,HON,1970-01-30,3.734030961990357
524234,HON,1970-02-02,3.773753881454468
524235,HON,1970-02-03,3.8134779930114746
524236,HON,1970-02-04,3.714169025421143
524237,HON,1970-02-05,3.654582977294922
524238,HON,1970-02-06,3.654582977294922
524239,HON,1970-02-09,3.654582977294922
524240,HON,1970-02-10,3.654582977294922
524241,HON,1970-02-11,3.6943070888519287
524242,HON,1970-02-12,3.654582977294922
524243,HON,1970-02-13,3.654582977294922
524244,HON,1970-02-16,3.674444913864136
524245,HON,1970-02-17,3.575135946273804
524246,HON,1970-02-18,3.614859104156494
524247,HON,1970-02-19,3.5949978828430176
524248,HON,1970-02-20,3.634721040725708
524249,HON,1970-02-24,3.654582977294922
524250,HON,1970-02-25,3.654582977294922
524251,HON,1970-02-26,3.634721040725708
524252,HON,1970-02-27,3.734030961990357
524253,HON,1970-03-02,3.8134779930114746
524254,HON,1970-03-03,3.912786960601807
524255,HON,1970-03-04,3.932648897171021
524256,HON,1970-03-05,3.912786960601807
524257,HON,1970-03-06,3.833339929580689
524258,HON,1970-03-09,3.8134779930114746
524259,HON,1970-03-10,3.8532021045684814
524260,HON,1970-03-11,3.833339929580689
524261,HON,1970-03-12,3.7936160564422607
524262,HON,1970-03-13,3.833339929580689
524263,HON,1970-03-16,3.7936160564422607
524264,HON,1970-03-17,3.7936160564422607
524265,HON,1970-03-18,3.773753881454468
524266,HON,1970-03-19,3.734030961990357
524267,HON,1970-03-20,3.734030961990357
524268,HON,1970-03-23,3.714169025421143
524269,HON,1970-03-24,3.7936160564422607
524270,HON,1970-03-25,3.8532021045684814
524271,HON,1970-03-26,3.8532021045684814
524272,HON,1970-03-30,3.8134779930114746
524273,HON,1970-03-31,3.773753881454468
524274,HON,1970-04-01,3.8134779930114746
524275,HON,1970-04-02,3.7936160564422607
524276,HON,1970-04-03,3.833339929580689
524277,HON,1970-04-06,3.773753881454468
524278,HON,1970-04-07,3.833339929580689
524279,HON,1970-04-08,3.7936160564422607
524280,HON,1970-04-09,3.773753881454468
524281,HON,1970-04-10,3.6943070888519287
524282,HON,1970-04-13,3.714169025421143
524283,HON,1970-04-14,3.6943070888519287
524284,HON,1970-04-15,3.674444913864136
524285,HON,1970-04-16,3.436103105545044
524286,HON,1970-04-17,3.3367929458618164
524287,HON,1970-04-20,3.297070026397705
524288,HON,1970-04-21,3.277208089828491
524289,HON,1970-04-22,3.297070026397705
524290,HON,1970-04-23,3.297070026397705
524291,HON,1970-04-24,3.277208089828491
524292,HON,1970-04-27,3.297070026397705
524293,HON,1970-04-28,3.158036947250366
524294,HON,1970-04-29,3.3367929458618164
524295,HON,1970-04-30,3.2573459148406982
524296,HON,1970-05-01,3.177897930145264
524297,HON,1970-05-04,3.1183130741119385
524298,HON,1970-05-05,3.098450899124145
524299,HON,1970-05-06,3.098450899124145
524300,HON,1970-05-07,3.0587270259857178
524301,HON,1970-05-08,3.019002914428711
524302,HON,1970-05-11,2.9594180583953857
524303,HON,1970-05-12,2.9395558834075928
524304,HON,1970-05-13,2.899832010269165
524305,HON,1970-05-14,2.8601090908050537
524306,HON,1970-05-15,2.899832010269165
524307,HON,1970-05-18,2.899832010269165
524308,HON,1970-05-19,2.780661106109619
524309,HON,1970-05-20,2.701214075088501
524310,HON,1970-05-21,2.780661106109619
524311,HON,1970-05-22,2.760798931121826
524312,HON,1970-05-25,2.562180995941162
524313,HON,1970-05-26,2.58204197883606
524314,HON,1970-05-27,2.800523042678833
524315,HON,1970-05-28,3.038865089416504
524316,HON,1970-05-29,3.1381750106811523
524317,HON,1970-06-01,3.098450899124145
524318,HON,1970-06-02,3.038865089416504
524319,HON,1970-06-03,3.078588962554932
524320,HON,1970-06-04,2.9792799949646
524321,HON,1970-06-05,2.919693946838379
524322,HON,1970-06-08,2.919693946838379
524323,HON,1970-06-09,2.8601090908050537
524324,HON,1970-06-10,2.820384979248047
524325,HON,1970-06-11,2.780661106109619
524326,HON,1970-06-12,2.780661106109619
524327,HON,1970-06-15,2.780661106109619
524328,HON,1970-06-16,2.820384979248047
524329,HON,1970-06-17,2.8402469158172607
524330,HON,1970-06-18,2.820384979248047
524331,HON,1970-06-19,2.8402469158172607
524332,HON,1970-06-22,2.7409369945526123
524333,HON,1970-06-23,2.701214075088501
524334,HON,1970-06-24,2.6416280269622803
524335,HON,1970-06-25,2.721076011657715
524336,HON,1970-06-26,2.780661106109619
524337,HON,1970-06-29,2.661489963531494
524338,HON,1970-06-30,2.701214075088501
524339,HON,1970-07-01,2.800523042678833
524340,HON,1970-07-02,2.780661106109619
524341,HON,1970-07-06,2.681351900100708
524342,HON,1970-07-07,2.701214075088501
524343,HON,1970-07-08,2.681351900100708
524344,HON,1970-07-09,2.780661106109619
524345,HON,1970-07-10,2.899832010269165
524346,HON,1970-07-13,3.1183130741119385
524347,HON,1970-07-14,3.0587270259857178
524348,HON,1970-07-15,3.078588962554932
524349,HON,1970-07-16,3.038865089416504
524350,HON,1970-07-17,3.0587270259857178
524351,HON,1970-07-20,2.919693946838379
524352,HON,1970-07-21,2.8601090908050537
524353,HON,1970-07-22,2.919693946838379
524354,HON,1970-07-23,3.078588962554932
524355,HON,1970-07-24,3.038865089416504
524356,HON,1970-07-27,3.038865089416504
524357,HON,1970-07-28,2.999141931533813
524358,HON,1970-07-29,3.019002914428711
524359,HON,1970-07-30,2.919693946838379
524360,HON,1970-07-31,2.9792799949646
524361,HON,1970-08-03,2.899832010269165
524362,HON,1970-08-04,2.879970073699951
524363,HON,1970-08-05,2.8601090908050537
524364,HON,1970-08-06,2.820384979248047
524365,HON,1970-08-07,2.8601090908050537
524366,HON,1970-08-10,2.8402469158172607
524367,HON,1970-08-11,2.8601090908050537
524368,HON,1970-08-12,2.8601090908050537
524369,HON,1970-08-13,2.820384979248047
524370,HON,1970-08-14,2.8402469158172607
524371,HON,1970-08-17,2.800523042678833
524372,HON,1970-08-18,2.8402469158172607
524373,HON,1970-08-19,2.8601090908050537
524374,HON,1970-08-20,2.899832010269165
524375,HON,1970-08-21,3.078588962554932
524376,HON,1970-08-24,3.1381750106811523
524377,HON,1970-08-25,3.2573459148406982
524378,HON,1970-08-26,3.3566548824310303
524379,HON,1970-08-27,3.3566548824310303
524380,HON,1970-08-28,3.416240930557251
524381,HON,1970-08-31,3.495687961578369
524382,HON,1970-09-01,3.3367929458618164
524383,HON,1970-09-02,3.3765170574188232
524384,HON,1970-09-03,3.3765170574188232
524385,HON,1970-09-04,3.297070026397705
524386,HON,1970-09-08,3.2573459148406982
524387,HON,1970-09-09,3.2573459148406982
524388,HON,1970-09-10,3.2176220417022705
524389,HON,1970-09-11,3.2573459148406982
524390,HON,1970-09-14,3.2176220417022705
524391,HON,1970-09-15,3.1381750106811523
524392,HON,1970-09-16,3.2374839782714844
524393,HON,1970-09-17,3.177897930145264
524394,HON,1970-09-18,3.2176220417022705
524395,HON,1970-09-21,3.177897930145264
524396,HON,1970-09-22,3.158036947250366
524397,HON,1970-09-23,3.098450899124145
524398,HON,1970-09-24,3.1381750106811523
524399,HON,1970-09-25,3.098450899124145
524400,HON,1970-09-28,3.038865089416504
524401,HON,1970-09-29,3.098450899124145
524402,HON,1970-09-30,3.1183130741119385
524403,HON,1970-10-01,3.078588962554932
524404,HON,1970-10-02,3.1183130741119385
524405,HON,1970-10-05,3.177897930145264
524406,HON,1970-10-06,3.2374839782714844
524407,HON,1970-10-07,3.2573459148406982
524408,HON,1970-10-08,3.1977601051330566
524409,HON,1970-10-09,3.1183130741119385
524410,HON,1970-10-12,3.078588962554932
524411,HON,1970-10-13,3.019002914428711
524412,HON,1970-10-14,2.9395558834075928
524413,HON,1970-10-15,2.999141931533813
524414,HON,1970-10-16,2.999141931533813
524415,HON,1970-10-19,2.9594180583953857
524416,HON,1970-10-20,2.919693946838379
524417,HON,1970-10-21,2.919693946838379
524418,HON,1970-10-22,2.8601090908050537
524419,HON,1970-10-23,2.899832010269165
524420,HON,1970-10-26,2.9594180583953857
524421,HON,1970-10-27,2.899832010269165
524422,HON,1970-10-28,2.879970073699951
524423,HON,1970-10-29,2.899832010269165
524424,HON,1970-10-30,2.899832010269165
524425,HON,1970-11-02,2.8601090908050537
524426,HON,1970-11-03,2.919693946838379
524427,HON,1970-11-04,2.8601090908050537
524428,HON,1970-11-05,2.8601090908050537
524429,HON,1970-11-06,2.780661106109619
524430,HON,1970-11-09,2.8402469158172607
524431,HON,1970-11-10,2.8402469158172607
524432,HON,1970-11-11,2.8601090908050537
524433,HON,1970-11-12,2.780661106109619
524434,HON,1970-11-13,2.780661106109619
524435,HON,1970-11-16,2.780661106109619
524436,HON,1970-11-17,2.800523042678833
524437,HON,1970-11-18,2.820384979248047
524438,HON,1970-11-19,2.760798931121826
524439,HON,1970-11-20,2.780661106109619
524440,HON,1970-11-23,2.820384979248047
524441,HON,1970-11-24,2.8402469158172607
524442,HON,1970-11-25,2.820384979248047
524443,HON,1970-11-27,2.8601090908050537
524444,HON,1970-11-30,2.899832010269165
524445,HON,1970-12-01,2.8601090908050537
524446,HON,1970-12-02,2.919693946838379
524447,HON,1970-12-03,3.078588962554932
524448,HON,1970-12-04,3.177897930145264
524449,HON,1970-12-07,3.2176220417022705
524450,HON,1970-12-08,3.177897930145264
524451,HON,1970-12-09,3.2176220417022705
524452,HON,1970-12-10,3.2573459148406982
524453,HON,1970-12-11,3.3367929458618164
524454,HON,1970-12-14,3.3367929458618164
524455,HON,1970-12-15,3.3566548824310303
524456,HON,1970-12-16,3.416240930557251
524457,HON,1970-12-17,3.495687961578369
524458,HON,1970-12-18,3.55527400970459
524459,HON,1970-12-21,3.55527400970459
524460,HON,1970-12-22,3.674444913864136
524461,HON,1970-12-23,3.654582977294922
524462,HON,1970-12-24,3.654582977294922
524463,HON,1970-12-28,3.634721040725708
524464,HON,1970-12-29,3.7936160564422607
524465,HON,1970-12-30,3.8730640411376953
524466,HON,1970-12-31,3.833339929580689
524467,HON,1971-01-04,3.714169025421143
524468,HON,1971-01-05,3.7538928985595694
524469,HON,1971-01-06,3.8532021045684814
524470,HON,1971-01-07,3.9525110721588135
524471,HON,1971-01-08,4.031959056854248
524472,HON,1971-01-11,4.051819801330566
524473,HON,1971-01-12,4.051819801330566
524474,HON,1971-01-13,4.091544151306152
524475,HON,1971-01-14,4.091544151306152
524476,HON,1971-01-15,4.071681976318359
524477,HON,1971-01-18,3.9723730087280273
524478,HON,1971-01-19,3.9525110721588135
524479,HON,1971-01-20,3.892925977706909
524480,HON,1971-01-21,3.932648897171021
524481,HON,1971-01-22,3.9525110721588135
524482,HON,1971-01-25,3.892925977706909
524483,HON,1971-01-26,3.892925977706909
524484,HON,1971-01-27,3.8532021045684814
524485,HON,1971-01-28,3.892925977706909
524486,HON,1971-01-29,3.912786960601807
524487,HON,1971-02-01,4.012096881866455
524488,HON,1971-02-02,4.091544151306152
524489,HON,1971-02-03,4.409334182739258
524490,HON,1971-02-04,4.290163040161133
524491,HON,1971-02-05,4.349748134613037
524492,HON,1971-02-08,4.349748134613037
524493,HON,1971-02-09,4.429195880889893
524494,HON,1971-02-10,4.369609832763672
524495,HON,1971-02-11,4.4490580558776855
524496,HON,1971-02-12,4.4490580558776855
524497,HON,1971-02-16,4.528504848480225
524498,HON,1971-02-17,4.548367023468018
524499,HON,1971-02-18,4.5682291984558105
524500,HON,1971-02-19,4.50864315032959
524501,HON,1971-02-22,4.4490580558776855
524502,HON,1971-02-23,4.4490580558776855
524503,HON,1971-02-24,4.548367023468018
524504,HON,1971-02-25,4.5682291984558105
524505,HON,1971-02-26,4.50864315032959
524506,HON,1971-03-01,4.488781929016113
524507,HON,1971-03-02,4.4490580558776855
524508,HON,1971-03-03,4.429195880889893
524509,HON,1971-03-04,4.4490580558776855
524510,HON,1971-03-05,4.369609832763672
524511,HON,1971-03-08,4.349748134613037
524512,HON,1971-03-09,4.349748134613037
524513,HON,1971-03-10,4.3298869132995605
524514,HON,1971-03-11,4.4490580558776855
524515,HON,1971-03-12,4.4490580558776855
524516,HON,1971-03-15,4.50864315032959
524517,HON,1971-03-16,4.4490580558776855
524518,HON,1971-03-17,4.4490580558776855
524519,HON,1971-03-18,4.409334182739258
524520,HON,1971-03-19,4.250439167022705
524521,HON,1971-03-22,4.310025215148926
524522,HON,1971-03-23,4.3298869132995605
524523,HON,1971-03-24,4.3298869132995605
524524,HON,1971-03-25,4.290163040161133
524525,HON,1971-03-26,4.290163040161133
524526,HON,1971-03-29,4.27030086517334
524527,HON,1971-03-30,4.210714817047119
524528,HON,1971-03-31,4.210714817047119
524529,HON,1971-04-01,4.230576992034912
524530,HON,1971-04-02,4.210714817047119
524531,HON,1971-04-05,4.190854072570801
524532,HON,1971-04-06,4.290163040161133
524533,HON,1971-04-07,4.310025215148926
524534,HON,1971-04-08,4.349748134613037
524535,HON,1971-04-12,4.409334182739258
524536,HON,1971-04-13,4.488781929016113
524537,HON,1971-04-14,4.70726203918457
524538,HON,1971-04-15,4.746985912322998
524539,HON,1971-04-16,4.746985912322998
524540,HON,1971-04-19,4.806571006774902
524541,HON,1971-04-20,4.588090896606445
524542,HON,1971-04-21,4.627814769744873
524543,HON,1971-04-22,4.607953071594238
524544,HON,1971-04-23,4.727124214172363
524545,HON,1971-04-26,4.786708831787109
524546,HON,1971-04-27,4.70726203918457
524547,HON,1971-04-28,4.806571006774902
524548,HON,1971-04-29,4.70726203918457
524549,HON,1971-04-30,4.727124214172363
524550,HON,1971-05-03,4.627814769744873
524551,HON,1971-05-04,4.727124214172363
524552,HON,1971-05-05,4.886019229888916
524553,HON,1971-05-06,5.08463716506958
524554,HON,1971-05-07,5.08463716506958
524555,HON,1971-05-10,5.08463716506958
524556,HON,1971-05-11,5.08463716506958
524557,HON,1971-05-12,5.1839470863342285
524558,HON,1971-05-13,5.2832560539245605
524559,HON,1971-05-14,5.362703800201416
524560,HON,1971-05-17,5.064775943756104
524561,HON,1971-05-18,5.025052070617676
524562,HON,1971-05-19,4.945603847503662
524563,HON,1971-05-20,5.025052070617676
524564,HON,1971-05-21,5.005189895629883
524565,HON,1971-05-24,4.985328197479248
524566,HON,1971-05-25,4.965466022491455
524567,HON,1971-05-26,4.746985912322998
524568,HON,1971-05-27,4.806571006774902
524569,HON,1971-05-28,4.826433181762695
524570,HON,1971-06-01,4.806571006774902
524571,HON,1971-06-02,4.84629487991333
524572,HON,1971-06-03,5.144223213195801
524573,HON,1971-06-04,5.044913768768311
524574,HON,1971-06-07,5.025052070617676
524575,HON,1971-06-08,5.005189895629883
524576,HON,1971-06-09,5.025052070617676
524577,HON,1971-06-10,5.064775943756104
524578,HON,1971-06-11,5.104498863220215
524579,HON,1971-06-14,5.104498863220215
524580,HON,1971-06-15,5.08463716506958
524581,HON,1971-06-16,5.144223213195801
524582,HON,1971-06-17,5.164084911346436
524583,HON,1971-06-18,5.025052070617676
524584,HON,1971-06-21,4.866157054901123
524585,HON,1971-06-22,4.925743103027344
524586,HON,1971-06-23,4.965466022491455
524587,HON,1971-06-24,5.005189895629883
524588,HON,1971-06-25,5.044913768768311
524589,HON,1971-06-28,5.044913768768311
524590,HON,1971-06-29,5.005189895629883
524591,HON,1971-06-30,5.104498863220215
524592,HON,1971-07-01,5.104498863220215
524593,HON,1971-07-02,4.985328197479248
524594,HON,1971-07-06,5.124361038208008
524595,HON,1971-07-07,5.1839470863342285
524596,HON,1971-07-08,5.263393878936768
524597,HON,1971-07-09,5.3031182289123535
524598,HON,1971-07-12,5.322979927062988
524599,HON,1971-07-13,5.243532180786133
524600,HON,1971-07-14,5.2832560539245605
524601,HON,1971-07-15,5.243532180786133
524602,HON,1971-07-16,5.243532180786133
524603,HON,1971-07-19,5.223670959472656
524604,HON,1971-07-20,5.243532180786133
524605,HON,1971-07-21,5.263393878936768
524606,HON,1971-07-22,5.243532180786133
524607,HON,1971-07-23,5.124361038208008
524608,HON,1971-07-26,5.025052070617676
524609,HON,1971-07-27,4.945603847503662
524610,HON,1971-07-28,5.005189895629883
524611,HON,1971-07-29,4.925743103027344
524612,HON,1971-07-30,4.826433181762695
524613,HON,1971-08-02,4.786708831787109
524614,HON,1971-08-03,4.70726203918457
524615,HON,1971-08-04,4.667538166046143
524616,HON,1971-08-05,4.687399864196777
524617,HON,1971-08-06,4.64767599105835
524618,HON,1971-08-09,4.64767599105835
524619,HON,1971-08-10,4.64767599105835
524620,HON,1971-08-11,4.746985912322998
524621,HON,1971-08-12,4.826433181762695
524622,HON,1971-08-13,4.806571006774902
524623,HON,1971-08-16,5.164084911346436
524624,HON,1971-08-17,5.1839470863342285
524625,HON,1971-08-18,5.164084911346436
524626,HON,1971-08-19,4.985328197479248
524627,HON,1971-08-20,4.945603847503662
524628,HON,1971-08-23,5.064775943756104
524629,HON,1971-08-24,5.064775943756104
524630,HON,1971-08-25,5.08463716506958
524631,HON,1971-08-26,5.203808784484863
524632,HON,1971-08-27,5.203808784484863
524633,HON,1971-08-30,5.243532180786133
524634,HON,1971-08-31,5.2832560539245605
524635,HON,1971-09-01,5.4024271965026855
524636,HON,1971-09-02,5.442151069641113
524637,HON,1971-09-03,5.442151069641113
524638,HON,1971-09-07,5.501737117767334
524639,HON,1971-09-08,5.462012767791748
524640,HON,1971-09-09,5.442151069641113
524641,HON,1971-09-10,5.4024271965026855
524642,HON,1971-09-13,5.342842102050781
524643,HON,1971-09-14,5.322979927062988
524644,HON,1971-09-15,5.3031182289123535
524645,HON,1971-09-16,5.263393878936768
524646,HON,1971-09-17,5.243532180786133
524647,HON,1971-09-20,5.243532180786133
524648,HON,1971-09-21,5.2832560539245605
524649,HON,1971-09-22,5.223670959472656
524650,HON,1971-09-23,5.144223213195801
524651,HON,1971-09-24,5.164084911346436
524652,HON,1971-09-27,5.164084911346436
524653,HON,1971-09-28,5.144223213195801
524654,HON,1971-09-29,5.164084911346436
524655,HON,1971-09-30,5.144223213195801
524656,HON,1971-10-01,5.144223213195801
524657,HON,1971-10-04,5.144223213195801
524658,HON,1971-10-05,5.164084911346436
524659,HON,1971-10-06,5.1839470863342285
524660,HON,1971-10-07,5.263393878936768
524661,HON,1971-10-08,5.243532180786133
524662,HON,1971-10-11,5.223670959472656
524663,HON,1971-10-12,5.263393878936768
524664,HON,1971-10-13,5.2832560539245605
524665,HON,1971-10-14,5.223670959472656
524666,HON,1971-10-15,5.044913768768311
524667,HON,1971-10-18,5.064775943756104
524668,HON,1971-10-19,4.727124214172363
524669,HON,1971-10-20,4.627814769744873
524670,HON,1971-10-21,4.548367023468018
524671,HON,1971-10-22,4.627814769744873
524672,HON,1971-10-25,4.588090896606445
524673,HON,1971-10-26,4.528504848480225
524674,HON,1971-10-27,4.369609832763672
524675,HON,1971-10-28,4.27030086517334
524676,HON,1971-10-29,4.369609832763672
524677,HON,1971-11-01,4.369609832763672
524678,HON,1971-11-02,4.409334182739258
524679,HON,1971-11-03,4.4490580558776855
524680,HON,1971-11-04,4.369609832763672
524681,HON,1971-11-05,4.349748134613037
524682,HON,1971-11-08,4.349748134613037
524683,HON,1971-11-09,4.3298869132995605
524684,HON,1971-11-10,4.310025215148926
524685,HON,1971-11-11,4.13126802444458
524686,HON,1971-11-12,4.13126802444458
524687,HON,1971-11-15,4.13126802444458
524688,HON,1971-11-16,4.190854072570801
524689,HON,1971-11-17,4.250439167022705
524690,HON,1971-11-18,4.230576992034912
524691,HON,1971-11-19,4.210714817047119
524692,HON,1971-11-22,4.071681976318359
524693,HON,1971-11-23,4.012096881866455
524694,HON,1971-11-24,4.13126802444458
524695,HON,1971-11-26,4.27030086517334
524696,HON,1971-11-29,4.369609832763672
524697,HON,1971-11-30,4.369609832763672
524698,HON,1971-12-01,4.50864315032959
524699,HON,1971-12-02,4.488781929016113
524700,HON,1971-12-03,4.488781929016113
524701,HON,1971-12-06,4.488781929016113
524702,HON,1971-12-07,4.488781929016113
524703,HON,1971-12-08,4.528504848480225
524704,HON,1971-12-09,4.488781929016113
524705,HON,1971-12-10,4.488781929016113
524706,HON,1971-12-13,4.488781929016113
524707,HON,1971-12-14,4.488781929016113
524708,HON,1971-12-15,4.50864315032959
524709,HON,1971-12-16,4.468920230865479
524710,HON,1971-12-17,4.389472007751465
524711,HON,1971-12-20,4.5682291984558105
524712,HON,1971-12-21,4.70726203918457
524713,HON,1971-12-22,4.5682291984558105
524714,HON,1971-12-23,4.5682291984558105
524715,HON,1971-12-27,4.5682291984558105
524716,HON,1971-12-28,4.5682291984558105
524717,HON,1971-12-29,4.588090896606445
524718,HON,1971-12-30,4.588090896606445
524719,HON,1971-12-31,4.627814769744873
524720,HON,1972-01-03,4.607953071594238
524721,HON,1972-01-04,4.5682291984558105
524722,HON,1972-01-05,4.64767599105835
524723,HON,1972-01-06,4.766848087310791
524724,HON,1972-01-07,4.70726203918457
524725,HON,1972-01-10,4.727124214172363
524726,HON,1972-01-11,4.667538166046143
524727,HON,1972-01-12,4.64767599105835
524728,HON,1972-01-13,4.687399864196777
524729,HON,1972-01-14,4.687399864196777
524730,HON,1972-01-17,4.727124214172363
524731,HON,1972-01-18,4.70726203918457
524732,HON,1972-01-19,4.766848087310791
524733,HON,1972-01-20,4.727124214172363
524734,HON,1972-01-21,4.826433181762695
524735,HON,1972-01-24,4.786708831787109
524736,HON,1972-01-25,4.766848087310791
524737,HON,1972-01-26,4.786708831787109
524738,HON,1972-01-27,4.826433181762695
524739,HON,1972-01-28,5.005189895629883
524740,HON,1972-01-31,5.104498863220215
524741,HON,1972-02-01,5.104498863220215
524742,HON,1972-02-02,5.104498863220215
524743,HON,1972-02-03,5.104498863220215
524744,HON,1972-02-04,5.08463716506958
524745,HON,1972-02-07,4.965466022491455
524746,HON,1972-02-08,4.925743103027344
524747,HON,1972-02-09,4.945603847503662
524748,HON,1972-02-10,4.925743103027344
524749,HON,1972-02-11,4.766848087310791
524750,HON,1972-02-14,4.64767599105835
524751,HON,1972-02-15,4.746985912322998
524752,HON,1972-02-16,4.786708831787109
524753,HON,1972-02-17,4.727124214172363
524754,HON,1972-02-18,4.687399864196777
524755,HON,1972-02-22,4.786708831787109
524756,HON,1972-02-23,4.727124214172363
524757,HON,1972-02-24,4.766848087310791
524758,HON,1972-02-25,4.746985912322998
524759,HON,1972-02-28,4.766848087310791
524760,HON,1972-02-29,4.766848087310791
524761,HON,1972-03-01,4.786708831787109
524762,HON,1972-03-02,4.806571006774902
524763,HON,1972-03-03,4.806571006774902
524764,HON,1972-03-06,4.727124214172363
524765,HON,1972-03-07,4.687399864196777
524766,HON,1972-03-08,4.588090896606445
524767,HON,1972-03-09,4.627814769744873
524768,HON,1972-03-10,4.607953071594238
524769,HON,1972-03-13,4.528504848480225
524770,HON,1972-03-14,4.468920230865479
524771,HON,1972-03-15,4.64767599105835
524772,HON,1972-03-16,4.548367023468018
524773,HON,1972-03-17,4.667538166046143
524774,HON,1972-03-20,4.627814769744873
524775,HON,1972-03-21,4.5682291984558105
524776,HON,1972-03-22,4.607953071594238
524777,HON,1972-03-23,4.786708831787109
524778,HON,1972-03-24,4.925743103027344
524779,HON,1972-03-27,4.806571006774902
524780,HON,1972-03-28,4.687399864196777
524781,HON,1972-03-29,4.746985912322998
524782,HON,1972-03-30,4.905880928039551
524783,HON,1972-04-03,4.826433181762695
524784,HON,1972-04-04,4.84629487991333
524785,HON,1972-04-05,4.84629487991333
524786,HON,1972-04-06,4.866157054901123
524787,HON,1972-04-07,4.905880928039551
524788,HON,1972-04-10,5.203808784484863
524789,HON,1972-04-11,5.42228889465332
524790,HON,1972-04-12,5.620907783508301
524791,HON,1972-04-13,5.700355052947998
524792,HON,1972-04-14,5.720217227935791
524793,HON,1972-04-17,5.819526195526123
524794,HON,1972-04-18,5.660632133483887
524795,HON,1972-04-19,5.541460037231445
524796,HON,1972-04-20,5.442151069641113
524797,HON,1972-04-21,5.243532180786133
524798,HON,1972-04-24,5.362703800201416
524799,HON,1972-04-25,5.382565021514893
524800,HON,1972-04-26,5.42228889465332
524801,HON,1972-04-27,5.342842102050781
524802,HON,1972-04-28,5.322979927062988
524803,HON,1972-05-01,5.164084911346436
524804,HON,1972-05-02,5.203808784484863
524805,HON,1972-05-03,5.164084911346436
524806,HON,1972-05-04,5.104498863220215
524807,HON,1972-05-05,5.1839470863342285
524808,HON,1972-05-08,5.164084911346436
524809,HON,1972-05-09,5.124361038208008
524810,HON,1972-05-10,5.164084911346436
524811,HON,1972-05-11,5.044913768768311
524812,HON,1972-05-12,5.005189895629883
524813,HON,1972-05-15,4.925743103027344
524814,HON,1972-05-16,5.005189895629883
524815,HON,1972-05-17,5.005189895629883
524816,HON,1972-05-18,5.104498863220215
524817,HON,1972-05-19,5.144223213195801
524818,HON,1972-05-22,5.2832560539245605
524819,HON,1972-05-23,5.263393878936768
524820,HON,1972-05-24,5.243532180786133
524821,HON,1972-05-25,5.164084911346436
524822,HON,1972-05-26,5.164084911346436
524823,HON,1972-05-30,4.905880928039551
524824,HON,1972-05-31,4.866157054901123
524825,HON,1972-06-01,4.945603847503662
524826,HON,1972-06-02,4.925743103027344
524827,HON,1972-06-05,4.945603847503662
524828,HON,1972-06-06,4.985328197479248
524829,HON,1972-06-07,4.905880928039551
524830,HON,1972-06-08,4.766848087310791
524831,HON,1972-06-09,4.766848087310791
524832,HON,1972-06-12,4.727124214172363
524833,HON,1972-06-13,4.667538166046143
524834,HON,1972-06-14,4.766848087310791
524835,HON,1972-06-15,4.806571006774902
524836,HON,1972-06-16,4.806571006774902
524837,HON,1972-06-19,4.727124214172363
524838,HON,1972-06-20,4.766848087310791
524839,HON,1972-06-21,4.64767599105835
524840,HON,1972-06-22,4.687399864196777
524841,HON,1972-06-23,4.70726203918457
524842,HON,1972-06-26,4.64767599105835
524843,HON,1972-06-27,4.667538166046143
524844,HON,1972-06-28,4.727124214172363
524845,HON,1972-06-29,4.607953071594238
524846,HON,1972-06-30,4.687399864196777
524847,HON,1972-07-03,4.687399864196777
524848,HON,1972-07-05,4.687399864196777
524849,HON,1972-07-06,4.786708831787109
524850,HON,1972-07-07,4.786708831787109
524851,HON,1972-07-10,4.766848087310791
524852,HON,1972-07-11,4.687399864196777
524853,HON,1972-07-12,4.64767599105835
524854,HON,1972-07-13,4.50864315032959
524855,HON,1972-07-14,4.468920230865479
524856,HON,1972-07-17,4.548367023468018
524857,HON,1972-07-18,4.310025215148926
524858,HON,1972-07-19,4.310025215148926
524859,HON,1972-07-20,4.310025215148926
524860,HON,1972-07-21,4.3298869132995605
524861,HON,1972-07-24,4.4490580558776855
524862,HON,1972-07-25,4.528504848480225
524863,HON,1972-07-26,4.488781929016113
524864,HON,1972-07-27,4.488781929016113
524865,HON,1972-07-28,4.488781929016113
524866,HON,1972-07-31,4.409334182739258
524867,HON,1972-08-01,4.4490580558776855
524868,HON,1972-08-02,4.50864315032959
524869,HON,1972-08-03,4.488781929016113
524870,HON,1972-08-04,4.528504848480225
524871,HON,1972-08-07,4.528504848480225
524872,HON,1972-08-08,4.409334182739258
524873,HON,1972-08-09,4.607953071594238
524874,HON,1972-08-10,4.607953071594238
524875,HON,1972-08-11,4.607953071594238
524876,HON,1972-08-14,4.687399864196777
524877,HON,1972-08-15,4.70726203918457
524878,HON,1972-08-16,4.84629487991333
524879,HON,1972-08-17,4.84629487991333
524880,HON,1972-08-18,4.786708831787109
524881,HON,1972-08-21,4.84629487991333
524882,HON,1972-08-22,4.866157054901123
524883,HON,1972-08-23,4.806571006774902
524884,HON,1972-08-24,4.766848087310791
524885,HON,1972-08-25,4.786708831787109
524886,HON,1972-08-28,4.766848087310791
524887,HON,1972-08-29,4.727124214172363
524888,HON,1972-08-30,4.64767599105835
524889,HON,1972-08-31,4.687399864196777
524890,HON,1972-09-01,4.727124214172363
524891,HON,1972-09-05,4.746985912322998
524892,HON,1972-09-06,4.786708831787109
524893,HON,1972-09-07,4.766848087310791
524894,HON,1972-09-08,4.70726203918457
524895,HON,1972-09-11,4.687399864196777
524896,HON,1972-09-12,4.627814769744873
524897,HON,1972-09-13,4.607953071594238
524898,HON,1972-09-14,4.528504848480225
524899,HON,1972-09-15,4.528504848480225
524900,HON,1972-09-18,4.488781929016113
524901,HON,1972-09-19,4.429195880889893
524902,HON,1972-09-20,4.429195880889893
524903,HON,1972-09-21,4.50864315032959
524904,HON,1972-09-22,4.5682291984558105
524905,HON,1972-09-25,4.5682291984558105
524906,HON,1972-09-26,4.627814769744873
524907,HON,1972-09-27,4.627814769744873
524908,HON,1972-09-28,4.5682291984558105
524909,HON,1972-09-29,4.528504848480225
524910,HON,1972-10-02,4.50864315032959
524911,HON,1972-10-03,4.528504848480225
524912,HON,1972-10-04,4.548367023468018
524913,HON,1972-10-05,4.4490580558776855
524914,HON,1972-10-06,4.4490580558776855
524915,HON,1972-10-09,4.349748134613037
524916,HON,1972-10-10,4.4490580558776855
524917,HON,1972-10-11,4.4490580558776855
524918,HON,1972-10-12,4.369609832763672
524919,HON,1972-10-13,4.27030086517334
524920,HON,1972-10-16,4.310025215148926
524921,HON,1972-10-17,4.349748134613037
524922,HON,1972-10-18,4.3298869132995605
524923,HON,1972-10-19,4.250439167022705
524924,HON,1972-10-20,4.27030086517334
524925,HON,1972-10-23,4.190854072570801
524926,HON,1972-10-24,4.190854072570801
524927,HON,1972-10-25,4.349748134613037
524928,HON,1972-10-26,4.4490580558776855
524929,HON,1972-10-27,4.4490580558776855
524930,HON,1972-10-30,4.488781929016113
524931,HON,1972-10-31,4.4490580558776855
524932,HON,1972-11-01,4.4490580558776855
524933,HON,1972-11-02,4.50864315032959
524934,HON,1972-11-03,4.64767599105835
524935,HON,1972-11-06,4.826433181762695
524936,HON,1972-11-08,4.806571006774902
524937,HON,1972-11-09,4.786708831787109
524938,HON,1972-11-10,4.687399864196777
524939,HON,1972-11-13,4.70726203918457
524940,HON,1972-11-14,4.766848087310791
524941,HON,1972-11-15,4.746985912322998
524942,HON,1972-11-16,4.727124214172363
524943,HON,1972-11-17,4.786708831787109
524944,HON,1972-11-20,4.826433181762695
524945,HON,1972-11-21,4.786708831787109
524946,HON,1972-11-22,4.826433181762695
524947,HON,1972-11-24,4.826433181762695
524948,HON,1972-11-27,4.826433181762695
524949,HON,1972-11-28,4.806571006774902
524950,HON,1972-11-29,4.727124214172363
524951,HON,1972-11-30,4.806571006774902
524952,HON,1972-12-01,4.965466022491455
524953,HON,1972-12-04,4.985328197479248
524954,HON,1972-12-05,4.945603847503662
524955,HON,1972-12-06,4.886019229888916
524956,HON,1972-12-07,4.886019229888916
524957,HON,1972-12-08,4.925743103027344
524958,HON,1972-12-11,4.965466022491455
524959,HON,1972-12-12,4.905880928039551
524960,HON,1972-12-13,4.806571006774902
524961,HON,1972-12-14,4.766848087310791
524962,HON,1972-12-15,4.727124214172363
524963,HON,1972-12-18,4.70726203918457
524964,HON,1972-12-19,4.627814769744873
524965,HON,1972-12-20,4.687399864196777
524966,HON,1972-12-21,4.667538166046143
524967,HON,1972-12-22,4.687399864196777
524968,HON,1972-12-26,4.627814769744873
524969,HON,1972-12-27,4.528504848480225
524970,HON,1972-12-29,4.607953071594238
524971,HON,1973-01-02,4.667538166046143
524972,HON,1973-01-03,4.70726203918457
524973,HON,1973-01-04,4.64767599105835
524974,HON,1973-01-05,4.607953071594238
524975,HON,1973-01-08,4.627814769744873
524976,HON,1973-01-09,4.667538166046143
524977,HON,1973-01-10,4.727124214172363
524978,HON,1973-01-11,4.786708831787109
524979,HON,1973-01-12,4.70726203918457
524980,HON,1973-01-15,4.64767599105835
524981,HON,1973-01-16,4.50864315032959
524982,HON,1973-01-17,4.64767599105835
524983,HON,1973-01-18,4.70726203918457
524984,HON,1973-01-19,4.5682291984558105
524985,HON,1973-01-22,4.866157054901123
524986,HON,1973-01-23,4.866157054901123
524987,HON,1973-01-24,4.746985912322998
524988,HON,1973-01-26,4.727124214172363
524989,HON,1973-01-29,4.766848087310791
524990,HON,1973-01-30,4.766848087310791
524991,HON,1973-01-31,4.84629487991333
524992,HON,1973-02-01,4.806571006774902
524993,HON,1973-02-02,4.84629487991333
524994,HON,1973-02-05,4.826433181762695
524995,HON,1973-02-06,4.965466022491455
524996,HON,1973-02-07,4.985328197479248
524997,HON,1973-02-08,4.905880928039551
524998,HON,1973-02-09,5.104498863220215
524999,HON,1973-02-12,5.223670959472656
525000,HON,1973-02-13,5.203808784484863
525001,HON,1973-02-14,5.104498863220215
525002,HON,1973-02-15,5.203808784484863
525003,HON,1973-02-16,5.263393878936768
525004,HON,1973-02-20,5.2832560539245605
525005,HON,1973-02-21,5.164084911346436
525006,HON,1973-02-22,5.1839470863342285
525007,HON,1973-02-23,5.1839470863342285
525008,HON,1973-02-26,5.104498863220215
525009,HON,1973-02-27,5.005189895629883
525010,HON,1973-02-28,5.124361038208008
525011,HON,1973-03-01,5.104498863220215
525012,HON,1973-03-02,5.104498863220215
525013,HON,1973-03-05,5.005189895629883
525014,HON,1973-03-06,5.08463716506958
525015,HON,1973-03-07,5.203808784484863
525016,HON,1973-03-08,5.223670959472656
525017,HON,1973-03-09,5.2832560539245605
525018,HON,1973-03-12,5.263393878936768
525019,HON,1973-03-13,5.322979927062988
525020,HON,1973-03-14,5.4024271965026855
525021,HON,1973-03-15,5.362703800201416
525022,HON,1973-03-16,5.382565021514893
525023,HON,1973-03-19,5.342842102050781
525024,HON,1973-03-20,5.382565021514893
525025,HON,1973-03-21,5.362703800201416
525026,HON,1973-03-22,5.263393878936768
525027,HON,1973-03-23,5.263393878936768
525028,HON,1973-03-26,5.2832560539245605
525029,HON,1973-03-27,5.3031182289123535
525030,HON,1973-03-28,5.362703800201416
525031,HON,1973-03-29,5.481874942779541
525032,HON,1973-03-30,5.481874942779541
525033,HON,1973-04-02,5.4024271965026855
525034,HON,1973-04-03,5.342842102050781
525035,HON,1973-04-04,5.322979927062988
525036,HON,1973-04-05,5.164084911346436
525037,HON,1973-04-06,5.223670959472656
525038,HON,1973-04-09,5.2832560539245605
525039,HON,1973-04-10,5.442151069641113
525040,HON,1973-04-11,5.462012767791748
525041,HON,1973-04-12,5.581183910369873
525042,HON,1973-04-13,5.541460037231445
525043,HON,1973-04-16,5.601046085357666
525044,HON,1973-04-17,5.561322212219238
525045,HON,1973-04-18,5.620907783508301
525046,HON,1973-04-19,5.660632133483887
525047,HON,1973-04-23,5.640769958496094
525048,HON,1973-04-24,5.481874942779541
525049,HON,1973-04-25,5.4024271965026855
525050,HON,1973-04-26,5.4024271965026855
525051,HON,1973-04-27,5.4024271965026855
525052,HON,1973-04-30,5.322979927062988
525053,HON,1973-05-01,5.382565021514893
525054,HON,1973-05-02,5.4024271965026855
525055,HON,1973-05-03,5.263393878936768
525056,HON,1973-05-04,5.263393878936768
525057,HON,1973-05-07,5.2832560539245605
525058,HON,1973-05-08,5.462012767791748
525059,HON,1973-05-09,5.541460037231445
525060,HON,1973-05-10,5.561322212219238
525061,HON,1973-05-11,5.4024271965026855
525062,HON,1973-05-14,5.2832560539245605
525063,HON,1973-05-15,5.481874942779541
525064,HON,1973-05-16,5.561322212219238
525065,HON,1973-05-17,5.541460037231445
525066,HON,1973-05-18,5.362703800201416
525067,HON,1973-05-21,5.005189895629883
525068,HON,1973-05-22,5.243532180786133
525069,HON,1973-05-23,5.203808784484863
525070,HON,1973-05-24,5.501737117767334
525071,HON,1973-05-25,5.521597862243652
525072,HON,1973-05-29,5.501737117767334
525073,HON,1973-05-30,5.362703800201416
525074,HON,1973-05-31,5.263393878936768
525075,HON,1973-06-01,5.2832560539245605
525076,HON,1973-06-04,5.203808784484863
525077,HON,1973-06-05,5.243532180786133
525078,HON,1973-06-06,5.203808784484863
525079,HON,1973-06-07,5.2832560539245605
525080,HON,1973-06-08,5.2832560539245605
525081,HON,1973-06-11,5.2832560539245605
525082,HON,1973-06-12,5.501737117767334
525083,HON,1973-06-13,5.501737117767334
525084,HON,1973-06-14,5.442151069641113
525085,HON,1973-06-15,5.243532180786133
525086,HON,1973-06-18,5.044913768768311
525087,HON,1973-06-19,5.08463716506958
525088,HON,1973-06-20,5.124361038208008
525089,HON,1973-06-21,5.124361038208008
525090,HON,1973-06-22,5.243532180786133
525091,HON,1973-06-25,5.2832560539245605
525092,HON,1973-06-26,5.243532180786133
525093,HON,1973-06-27,5.362703800201416
525094,HON,1973-06-28,5.42228889465332
525095,HON,1973-06-29,5.382565021514893
525096,HON,1973-07-02,5.4024271965026855
525097,HON,1973-07-03,5.342842102050781
525098,HON,1973-07-05,5.243532180786133
525099,HON,1973-07-06,5.223670959472656
525100,HON,1973-07-09,5.164084911346436
525101,HON,1973-07-10,5.322979927062988
525102,HON,1973-07-11,5.462012767791748
525103,HON,1973-07-12,5.442151069641113
525104,HON,1973-07-13,5.442151069641113
525105,HON,1973-07-16,5.4024271965026855
525106,HON,1973-07-17,5.4024271965026855
525107,HON,1973-07-18,5.462012767791748
525108,HON,1973-07-19,5.42228889465332
525109,HON,1973-07-20,5.462012767791748
525110,HON,1973-07-23,5.541460037231445
525111,HON,1973-07-24,5.581183910369873
525112,HON,1973-07-25,5.819526195526123
525113,HON,1973-07-26,5.7798027992248535
525114,HON,1973-07-27,5.7798027992248535
525115,HON,1973-07-30,5.839387893676758
525116,HON,1973-07-31,5.819526195526123
525117,HON,1973-08-01,5.759941101074219
525118,HON,1973-08-02,5.680492877960205
525119,HON,1973-08-03,5.660632133483887
525120,HON,1973-08-06,5.740078926086426
525121,HON,1973-08-07,5.640769958496094
525122,HON,1973-08-08,5.660632133483887
525123,HON,1973-08-09,5.620907783508301
525124,HON,1973-08-10,5.601046085357666
525125,HON,1973-08-13,5.561322212219238
525126,HON,1973-08-14,5.481874942779541
525127,HON,1973-08-15,5.462012767791748
525128,HON,1973-08-16,5.501737117767334
525129,HON,1973-08-17,5.481874942779541
525130,HON,1973-08-20,5.42228889465332
525131,HON,1973-08-21,5.322979927062988
525132,HON,1973-08-22,5.164084911346436
525133,HON,1973-08-23,5.243532180786133
525134,HON,1973-08-24,5.263393878936768
525135,HON,1973-08-27,5.322979927062988
525136,HON,1973-08-28,5.442151069641113
525137,HON,1973-08-29,5.561322212219238
525138,HON,1973-08-30,5.640769958496094
525139,HON,1973-08-31,5.601046085357666
525140,HON,1973-09-04,5.620907783508301
525141,HON,1973-09-05,5.601046085357666
525142,HON,1973-09-06,5.581183910369873
525143,HON,1973-09-07,5.620907783508301
525144,HON,1973-09-10,5.581183910369873
525145,HON,1973-09-11,5.601046085357666
525146,HON,1973-09-12,5.640769958496094
525147,HON,1973-09-13,5.680492877960205
525148,HON,1973-09-14,5.740078926086426
525149,HON,1973-09-17,5.839387893676758
525150,HON,1973-09-18,5.8989739418029785
525151,HON,1973-09-19,6.157177925109863
525152,HON,1973-09-20,6.256487846374512
525153,HON,1973-09-21,6.038006782531738
525154,HON,1973-09-24,6.157177925109863
525155,HON,1973-09-25,6.276349067687988
525156,HON,1973-09-26,6.316072940826416
525157,HON,1973-09-27,6.375658988952637
525158,HON,1973-09-28,6.355796813964844
525159,HON,1973-10-01,6.276349067687988
525160,HON,1973-10-02,6.355796813964844
525161,HON,1973-10-03,6.6537251472473145
525162,HON,1973-10-04,6.693449020385742
525163,HON,1973-10-05,6.911929130554199
525164,HON,1973-10-08,6.892066955566406
525165,HON,1973-10-09,6.991376876831055
525166,HON,1973-10-10,6.951653003692627
525167,HON,1973-10-11,7.011238098144531
525168,HON,1973-10-12,7.11054801940918
525169,HON,1973-10-15,6.991376876831055
525170,HON,1973-10-16,6.911929130554199
525171,HON,1973-10-17,6.991376876831055
525172,HON,1973-10-18,6.991376876831055
525173,HON,1973-10-19,7.130410194396973
525174,HON,1973-10-22,6.991376876831055
525175,HON,1973-10-23,6.991376876831055
525176,HON,1973-10-24,6.951653003692627
525177,HON,1973-10-25,7.070824146270752
525178,HON,1973-10-26,7.329028129577637
525179,HON,1973-10-29,7.527647018432617
525180,HON,1973-10-30,7.626955986022949
525181,HON,1973-10-31,7.507784843444824
525182,HON,1973-11-01,7.388614177703857
525183,HON,1973-11-02,7.11054801940918
525184,HON,1973-11-05,6.951653003692627
525185,HON,1973-11-06,6.673586845397949
525186,HON,1973-11-07,6.991376876831055
525187,HON,1973-11-08,7.170133113861084
525188,HON,1973-11-09,6.951653003692627
525189,HON,1973-11-12,6.832481861114502
525190,HON,1973-11-13,7.130410194396973
525191,HON,1973-11-14,6.991376876831055
525192,HON,1973-11-15,6.931790828704834
525193,HON,1973-11-16,7.2495808601379395
525194,HON,1973-11-19,7.011238098144531
525195,HON,1973-11-20,6.892066955566406
525196,HON,1973-11-21,7.031099796295166
525197,HON,1973-11-23,7.031099796295166
525198,HON,1973-11-26,6.6140007972717285
525199,HON,1973-11-27,6.6537251472473145
525200,HON,1973-11-28,6.872204780578613
525201,HON,1973-11-29,6.991376876831055
525202,HON,1973-11-30,6.931790828704834
525203,HON,1973-12-03,6.911929130554199
525204,HON,1973-12-04,7.070824146270752
525205,HON,1973-12-05,6.991376876831055
525206,HON,1973-12-06,7.090685844421387
525207,HON,1973-12-07,7.527647018432617
525208,HON,1973-12-10,7.408475875854492
525209,HON,1973-12-11,7.2495808601379395
525210,HON,1973-12-12,7.031099796295166
525211,HON,1973-12-13,6.951653003692627
525212,HON,1973-12-14,7.11054801940918
525213,HON,1973-12-17,7.170133113861084
525214,HON,1973-12-18,7.54750919342041
525215,HON,1973-12-19,7.388614177703857
525216,HON,1973-12-20,7.368752002716064
525217,HON,1973-12-21,7.269443035125732
525218,HON,1973-12-24,7.269443035125732
525219,HON,1973-12-26,7.388614177703857
525220,HON,1973-12-27,7.5872321128845215
525221,HON,1973-12-28,7.646818161010742
525222,HON,1973-12-31,7.785851001739502
525223,HON,1974-01-02,7.805713176727295
525224,HON,1974-01-03,8.123502731323242
525225,HON,1974-01-04,8.26253604888916
525226,HON,1974-01-07,8.46115493774414
525227,HON,1974-01-08,8.004331588745117
525228,HON,1974-01-09,7.706404209136963
525229,HON,1974-01-10,7.646818161010742
525230,HON,1974-01-11,7.82557487487793
525231,HON,1974-01-14,7.646818161010742
525232,HON,1974-01-15,7.408475875854492
525233,HON,1974-01-16,7.408475875854492
525234,HON,1974-01-17,7.368752002716064
525235,HON,1974-01-18,6.931790828704834
525236,HON,1974-01-21,6.594139099121094
525237,HON,1974-01-22,6.892066955566406
525238,HON,1974-01-23,6.911929130554199
525239,HON,1974-01-24,7.090685844421387
525240,HON,1974-01-25,7.11054801940918
525241,HON,1974-01-28,7.189994812011719
525242,HON,1974-01-29,7.130410194396973
525243,HON,1974-01-30,7.2495808601379395
525244,HON,1974-01-31,7.170133113861084
525245,HON,1974-02-01,6.951653003692627
525246,HON,1974-02-04,6.7331719398498535
525247,HON,1974-02-05,6.554415225982666
525248,HON,1974-02-06,6.6537251472473145
525249,HON,1974-02-07,6.753034114837647
525250,HON,1974-02-08,6.6140007972717285
525251,HON,1974-02-11,6.673586845397949
525252,HON,1974-02-12,6.6338629722595215
525253,HON,1974-02-13,6.673586845397949
525254,HON,1974-02-14,6.673586845397949
525255,HON,1974-02-15,6.753034114837647
525256,HON,1974-02-19,6.832481861114502
525257,HON,1974-02-20,6.97151517868042
525258,HON,1974-02-21,7.130410194396973
525259,HON,1974-02-22,7.269443035125732
525260,HON,1974-02-25,7.289303779602051
525261,HON,1974-02-26,7.329028129577637
525262,HON,1974-02-27,7.289303779602051
525263,HON,1974-02-28,7.269443035125732
525264,HON,1974-03-01,6.951653003692627
525265,HON,1974-03-04,6.832481861114502
525266,HON,1974-03-05,7.209856986999512
525267,HON,1974-03-06,7.269443035125732
525268,HON,1974-03-07,7.070824146270752
525269,HON,1974-03-08,7.309165954589844
525270,HON,1974-03-11,7.329028129577637
525271,HON,1974-03-12,7.269443035125732
525272,HON,1974-03-13,7.189994812011719
525273,HON,1974-03-14,7.150270938873291
525274,HON,1974-03-15,7.130410194396973
525275,HON,1974-03-18,7.070824146270752
525276,HON,1974-03-19,7.130410194396973
525277,HON,1974-03-20,7.11054801940918
525278,HON,1974-03-21,7.11054801940918
525279,HON,1974-03-22,7.130410194396973
525280,HON,1974-03-25,7.031099796295166
525281,HON,1974-03-26,7.050961971282959
525282,HON,1974-03-27,7.11054801940918
525283,HON,1974-03-28,6.812620162963867
525284,HON,1974-03-29,6.753034114837647
525285,HON,1974-04-01,6.673586845397949
525286,HON,1974-04-02,6.6338629722595215
525287,HON,1974-04-03,6.673586845397949
525288,HON,1974-04-04,6.6338629722595215
525289,HON,1974-04-05,6.5345540046691895
525290,HON,1974-04-08,6.415381908416748
525291,HON,1974-04-09,6.594139099121094
525292,HON,1974-04-10,6.594139099121094
525293,HON,1974-04-11,6.673586845397949
525294,HON,1974-04-15,6.673586845397949
525295,HON,1974-04-16,6.772895812988281
525296,HON,1974-04-17,6.951653003692627
525297,HON,1974-04-18,7.031099796295166
525298,HON,1974-04-19,6.991376876831055
525299,HON,1974-04-22,7.011238098144531
525300,HON,1974-04-23,6.931790828704834
525301,HON,1974-04-24,6.7331719398498535
525302,HON,1974-04-25,6.673586845397949
525303,HON,1974-04-26,6.753034114837647
525304,HON,1974-04-29,6.97151517868042
525305,HON,1974-04-30,6.991376876831055
525306,HON,1974-05-01,7.070824146270752
525307,HON,1974-05-02,7.070824146270752
525308,HON,1974-05-03,6.991376876831055
525309,HON,1974-05-06,6.872204780578613
525310,HON,1974-05-07,7.011238098144531
525311,HON,1974-05-08,7.150270938873291
525312,HON,1974-05-09,7.388614177703857
525313,HON,1974-05-10,7.269443035125732
525314,HON,1974-05-13,7.269443035125732
525315,HON,1974-05-14,7.229719161987305
525316,HON,1974-05-15,7.229719161987305
525317,HON,1974-05-16,7.229719161987305
525318,HON,1974-05-17,6.872204780578613
525319,HON,1974-05-20,6.792757987976074
525320,HON,1974-05-21,6.435244083404541
525321,HON,1974-05-22,6.117454051971436
525322,HON,1974-05-23,6.216763973236084
525323,HON,1974-05-24,6.474967956542969
525324,HON,1974-05-28,6.574276924133301
525325,HON,1974-05-29,6.216763973236084
525326,HON,1974-05-30,6.375658988952637
525327,HON,1974-05-31,6.39552116394043
525328,HON,1974-06-03,6.39552116394043
525329,HON,1974-06-04,6.474967956542969
525330,HON,1974-06-05,6.435244083404541
525331,HON,1974-06-06,6.435244083404541
525332,HON,1974-06-07,6.6140007972717285
525333,HON,1974-06-10,6.673586845397949
525334,HON,1974-06-11,6.7133097648620605
525335,HON,1974-06-12,6.6338629722595215
525336,HON,1974-06-13,6.554415225982666
525337,HON,1974-06-14,6.355796813964844
525338,HON,1974-06-17,6.296210765838623
525339,HON,1974-06-18,6.216763973236084
525340,HON,1974-06-19,6.216763973236084
525341,HON,1974-06-20,6.157177925109863
525342,HON,1974-06-21,6.117454051971436
525343,HON,1974-06-24,6.057868957519531
525344,HON,1974-06-25,6.097592830657959
525345,HON,1974-06-26,6.077731132507324
525346,HON,1974-06-27,5.938697814941406
525347,HON,1974-06-28,5.918836116790772
525348,HON,1974-07-01,5.720217227935791
525349,HON,1974-07-02,5.322979927062988
525350,HON,1974-07-03,5.4024271965026855
525351,HON,1974-07-05,5.442151069641113
525352,HON,1974-07-08,5.2832560539245605
525353,HON,1974-07-09,5.322979927062988
525354,HON,1974-07-10,5.382565021514893
525355,HON,1974-07-11,5.342842102050781
525356,HON,1974-07-12,5.720217227935791
525357,HON,1974-07-15,5.8791117668151855
525358,HON,1974-07-16,5.859250068664551
525359,HON,1974-07-17,5.8791117668151855
525360,HON,1974-07-18,5.918836116790772
525361,HON,1974-07-19,6.077731132507324
525362,HON,1974-07-22,6.117454051971436
525363,HON,1974-07-23,6.236626148223877
525364,HON,1974-07-24,6.216763973236084
525365,HON,1974-07-25,6.097592830657959
525366,HON,1974-07-26,5.938697814941406
525367,HON,1974-07-29,5.859250068664551
525368,HON,1974-07-30,5.8791117668151855
525369,HON,1974-07-31,5.859250068664551
525370,HON,1974-08-01,5.700355052947998
525371,HON,1974-08-02,5.640769958496094
525372,HON,1974-08-05,5.8791117668151855
525373,HON,1974-08-06,5.998282909393311
525374,HON,1974-08-07,6.355796813964844
525375,HON,1974-08-08,6.117454051971436
525376,HON,1974-08-09,6.097592830657959
525377,HON,1974-08-12,6.077731132507324
525378,HON,1974-08-13,6.038006782531738
525379,HON,1974-08-14,5.720217227935791
525380,HON,1974-08-15,5.799664974212647
525381,HON,1974-08-16,5.700355052947998
525382,HON,1974-08-19,5.640769958496094
525383,HON,1974-08-20,5.660632133483887
525384,HON,1974-08-21,5.581183910369873
525385,HON,1974-08-22,5.481874942779541
525386,HON,1974-08-23,5.382565021514893
525387,HON,1974-08-26,5.481874942779541
525388,HON,1974-08-27,5.3031182289123535
525389,HON,1974-08-28,5.1839470863342285
525390,HON,1974-08-29,5.164084911346436
525391,HON,1974-08-30,5.243532180786133
525392,HON,1974-09-03,5.243532180786133
525393,HON,1974-09-04,5.08463716506958
525394,HON,1974-09-05,5.243532180786133
525395,HON,1974-09-06,5.263393878936768
525396,HON,1974-09-09,5.203808784484863
525397,HON,1974-09-10,5.124361038208008
525398,HON,1974-09-11,4.925743103027344
525399,HON,1974-09-12,4.965466022491455
525400,HON,1974-09-13,4.687399864196777
525401,HON,1974-09-16,4.588090896606445
525402,HON,1974-09-17,4.607953071594238
525403,HON,1974-09-18,4.687399864196777
525404,HON,1974-09-19,4.806571006774902
525405,HON,1974-09-20,4.70726203918457
525406,HON,1974-09-23,4.64767599105835
525407,HON,1974-09-24,4.548367023468018
525408,HON,1974-09-25,4.50864315032959
525409,HON,1974-09-26,4.50864315032959
525410,HON,1974-09-27,4.4490580558776855
525411,HON,1974-09-30,4.290163040161133
525412,HON,1974-10-01,4.190854072570801
525413,HON,1974-10-02,4.27030086517334
525414,HON,1974-10-03,3.992234945297241
525415,HON,1974-10-04,3.8730640411376953
525416,HON,1974-10-07,3.932648897171021
525417,HON,1974-10-08,3.992234945297241
525418,HON,1974-10-09,4.409334182739258
525419,HON,1974-10-10,4.965466022491455
525420,HON,1974-10-11,5.144223213195801
525421,HON,1974-10-14,5.2832560539245605
525422,HON,1974-10-15,5.322979927062988
525423,HON,1974-10-16,5.005189895629883
525424,HON,1974-10-17,4.925743103027344
525425,HON,1974-10-18,5.2832560539245605
525426,HON,1974-10-21,5.342842102050781
525427,HON,1974-10-22,5.2832560539245605
525428,HON,1974-10-23,4.925743103027344
525429,HON,1974-10-24,4.667538166046143
525430,HON,1974-10-25,4.806571006774902
525431,HON,1974-10-28,4.925743103027344
525432,HON,1974-10-29,5.005189895629883
525433,HON,1974-10-30,4.886019229888916
525434,HON,1974-10-31,5.005189895629883
525435,HON,1974-11-01,5.025052070617676
525436,HON,1974-11-04,4.886019229888916
525437,HON,1974-11-05,5.164084911346436
525438,HON,1974-11-06,5.124361038208008
525439,HON,1974-11-07,5.382565021514893
525440,HON,1974-11-08,5.442151069641113
525441,HON,1974-11-11,5.442151069641113
525442,HON,1974-11-12,5.263393878936768
525443,HON,1974-11-13,5.1839470863342285
525444,HON,1974-11-14,5.144223213195801
525445,HON,1974-11-15,5.2832560539245605
525446,HON,1974-11-18,5.124361038208008
525447,HON,1974-11-19,5.005189895629883
525448,HON,1974-11-20,4.925743103027344
525449,HON,1974-11-21,4.945603847503662
525450,HON,1974-11-22,4.965466022491455
525451,HON,1974-11-25,5.005189895629883
525452,HON,1974-11-26,5.064775943756104
525453,HON,1974-11-27,5.08463716506958
525454,HON,1974-11-29,5.203808784484863
525455,HON,1974-12-02,5.08463716506958
525456,HON,1974-12-03,4.925743103027344
525457,HON,1974-12-04,5.005189895629883
525458,HON,1974-12-05,4.925743103027344
525459,HON,1974-12-06,4.746985912322998
525460,HON,1974-12-09,4.5682291984558105
525461,HON,1974-12-10,4.727124214172363
525462,HON,1974-12-11,4.806571006774902
525463,HON,1974-12-12,4.64767599105835
525464,HON,1974-12-13,4.5682291984558105
525465,HON,1974-12-16,4.588090896606445
525466,HON,1974-12-17,4.64767599105835
525467,HON,1974-12-18,4.786708831787109
525468,HON,1974-12-19,4.84629487991333
525469,HON,1974-12-20,4.687399864196777
525470,HON,1974-12-23,4.409334182739258
525471,HON,1974-12-24,4.409334182739258
525472,HON,1974-12-26,4.369609832763672
525473,HON,1974-12-27,4.3298869132995605
525474,HON,1974-12-30,4.13126802444458
525475,HON,1974-12-31,4.50864315032959
525476,HON,1975-01-02,4.64767599105835
525477,HON,1975-01-03,4.528504848480225
525478,HON,1975-01-06,4.528504848480225
525479,HON,1975-01-07,4.5682291984558105
525480,HON,1975-01-08,4.409334182739258
525481,HON,1975-01-09,4.468920230865479
525482,HON,1975-01-10,4.766848087310791
525483,HON,1975-01-13,4.488781929016113
525484,HON,1975-01-14,4.369609832763672
525485,HON,1975-01-15,4.409334182739258
525486,HON,1975-01-16,4.4490580558776855
525487,HON,1975-01-17,4.3298869132995605
525488,HON,1975-01-20,4.488781929016113
525489,HON,1975-01-21,4.528504848480225
525490,HON,1975-01-22,4.528504848480225
525491,HON,1975-01-23,4.64767599105835
525492,HON,1975-01-24,4.84629487991333
525493,HON,1975-01-27,5.08463716506958
525494,HON,1975-01-28,5.1839470863342285
525495,HON,1975-01-29,5.08463716506958
525496,HON,1975-01-30,5.104498863220215
525497,HON,1975-01-31,5.124361038208008
525498,HON,1975-02-03,5.144223213195801
525499,HON,1975-02-04,5.025052070617676
525500,HON,1975-02-05,5.3031182289123535
525501,HON,1975-02-06,5.263393878936768
525502,HON,1975-02-07,5.481874942779541
525503,HON,1975-02-10,5.541460037231445
525504,HON,1975-02-11,5.521597862243652
525505,HON,1975-02-12,5.640769958496094
525506,HON,1975-02-13,5.759941101074219
525507,HON,1975-02-14,5.759941101074219
525508,HON,1975-02-18,5.620907783508301
525509,HON,1975-02-19,5.680492877960205
525510,HON,1975-02-20,5.660632133483887
525511,HON,1975-02-21,5.442151069641113
525512,HON,1975-02-24,5.362703800201416
525513,HON,1975-02-25,5.243532180786133
525514,HON,1975-02-26,5.42228889465332
525515,HON,1975-02-27,5.4024271965026855
525516,HON,1975-02-28,5.601046085357666
525517,HON,1975-03-03,5.799664974212647
525518,HON,1975-03-04,5.918836116790772
525519,HON,1975-03-05,5.859250068664551
525520,HON,1975-03-06,5.720217227935791
525521,HON,1975-03-07,5.819526195526123
525522,HON,1975-03-10,5.819526195526123
525523,HON,1975-03-11,5.7798027992248535
525524,HON,1975-03-12,5.759941101074219
525525,HON,1975-03-13,5.720217227935791
525526,HON,1975-03-14,5.759941101074219
525527,HON,1975-03-17,5.8791117668151855
525528,HON,1975-03-18,5.8791117668151855
525529,HON,1975-03-19,5.799664974212647
525530,HON,1975-03-20,5.759941101074219
525531,HON,1975-03-21,5.660632133483887
525532,HON,1975-03-24,5.561322212219238
525533,HON,1975-03-25,5.660632133483887
525534,HON,1975-03-26,5.8989739418029785
525535,HON,1975-03-27,5.819526195526123
525536,HON,1975-03-31,5.819526195526123
525537,HON,1975-04-01,5.740078926086426
525538,HON,1975-04-02,5.740078926086426
525539,HON,1975-04-03,5.759941101074219
525540,HON,1975-04-04,5.640769958496094
525541,HON,1975-04-07,5.462012767791748
525542,HON,1975-04-08,5.42228889465332
525543,HON,1975-04-09,5.501737117767334
525544,HON,1975-04-10,5.640769958496094
525545,HON,1975-04-11,5.620907783508301
525546,HON,1975-04-14,5.799664974212647
525547,HON,1975-04-15,5.819526195526123
525548,HON,1975-04-16,5.918836116790772
525549,HON,1975-04-17,5.8989739418029785
525550,HON,1975-04-18,5.958559989929199
525551,HON,1975-04-21,5.998282909393311
525552,HON,1975-04-22,5.978421211242676
525553,HON,1975-04-23,5.8989739418029785
525554,HON,1975-04-24,5.8791117668151855
525555,HON,1975-04-25,5.938697814941406
525556,HON,1975-04-28,5.918836116790772
525557,HON,1975-04-29,5.7798027992248535
525558,HON,1975-04-30,5.918836116790772
525559,HON,1975-05-01,6.157177925109863
525560,HON,1975-05-02,6.196901798248291
525561,HON,1975-05-05,6.494830131530762
525562,HON,1975-05-06,6.355796813964844
525563,HON,1975-05-07,6.39552116394043
525564,HON,1975-05-08,6.375658988952637
525565,HON,1975-05-09,6.5146918296813965
525566,HON,1975-05-12,6.5345540046691895
525567,HON,1975-05-13,6.39552116394043
525568,HON,1975-05-14,6.435244083404541
525569,HON,1975-05-15,6.316072940826416
525570,HON,1975-05-16,6.117454051971436
525571,HON,1975-05-19,6.1373162269592285
525572,HON,1975-05-20,6.057868957519531
525573,HON,1975-05-21,5.938697814941406
525574,HON,1975-05-22,5.918836116790772
525575,HON,1975-05-23,5.8989739418029785
525576,HON,1975-05-27,5.720217227935791
525577,HON,1975-05-28,5.759941101074219
525578,HON,1975-05-29,5.799664974212647
525579,HON,1975-05-30,5.8791117668151855
525580,HON,1975-06-02,5.8989739418029785
525581,HON,1975-06-03,5.7798027992248535
525582,HON,1975-06-04,5.859250068664551
525583,HON,1975-06-05,5.859250068664551
525584,HON,1975-06-06,5.819526195526123
525585,HON,1975-06-09,5.859250068664551
525586,HON,1975-06-10,5.759941101074219
525587,HON,1975-06-11,5.819526195526123
525588,HON,1975-06-12,5.8791117668151855
525589,HON,1975-06-13,5.8989739418029785
525590,HON,1975-06-16,5.859250068664551
525591,HON,1975-06-17,5.799664974212647
525592,HON,1975-06-18,5.8791117668151855
525593,HON,1975-06-19,5.8791117668151855
525594,HON,1975-06-20,6.038006782531738
525595,HON,1975-06-23,6.038006782531738
525596,HON,1975-06-24,6.077731132507324
525597,HON,1975-06-25,6.177040100097656
525598,HON,1975-06-26,6.196901798248291
525599,HON,1975-06-27,6.216763973236084
525600,HON,1975-06-30,6.177040100097656
525601,HON,1975-07-01,6.117454051971436
525602,HON,1975-07-02,5.998282909393311
525603,HON,1975-07-03,5.958559989929199
525604,HON,1975-07-07,5.819526195526123
525605,HON,1975-07-08,5.799664974212647
525606,HON,1975-07-09,5.8989739418029785
525607,HON,1975-07-10,5.8791117668151855
525608,HON,1975-07-11,5.8989739418029785
525609,HON,1975-07-14,5.8791117668151855
525610,HON,1975-07-15,6.038006782531738
525611,HON,1975-07-16,6.117454051971436
525612,HON,1975-07-17,6.077731132507324
525613,HON,1975-07-18,6.117454051971436
525614,HON,1975-07-21,6.038006782531738
525615,HON,1975-07-22,5.958559989929199
525616,HON,1975-07-23,5.859250068664551
525617,HON,1975-07-24,6.038006782531738
525618,HON,1975-07-25,6.097592830657959
525619,HON,1975-07-28,5.978421211242676
525620,HON,1975-07-29,5.978421211242676
525621,HON,1975-07-30,5.938697814941406
525622,HON,1975-07-31,5.998282909393311
525623,HON,1975-08-01,5.8989739418029785
525624,HON,1975-08-04,5.819526195526123
525625,HON,1975-08-05,5.640769958496094
525626,HON,1975-08-06,5.7798027992248535
525627,HON,1975-08-07,5.640769958496094
525628,HON,1975-08-08,5.660632133483887
525629,HON,1975-08-11,5.700355052947998
525630,HON,1975-08-12,5.859250068664551
525631,HON,1975-08-13,5.8791117668151855
525632,HON,1975-08-14,5.958559989929199
525633,HON,1975-08-15,5.938697814941406
525634,HON,1975-08-18,5.859250068664551
525635,HON,1975-08-19,5.7798027992248535
525636,HON,1975-08-20,5.620907783508301
525637,HON,1975-08-21,5.521597862243652
525638,HON,1975-08-22,5.581183910369873
525639,HON,1975-08-25,5.640769958496094
525640,HON,1975-08-26,5.561322212219238
525641,HON,1975-08-27,5.462012767791748
525642,HON,1975-08-28,5.541460037231445
525643,HON,1975-08-29,5.521597862243652
525644,HON,1975-09-02,5.462012767791748
525645,HON,1975-09-03,5.442151069641113
525646,HON,1975-09-04,5.481874942779541
525647,HON,1975-09-05,5.42228889465332
525648,HON,1975-09-08,5.382565021514893
525649,HON,1975-09-09,5.4024271965026855
525650,HON,1975-09-10,5.362703800201416
525651,HON,1975-09-11,5.342842102050781
525652,HON,1975-09-12,5.362703800201416
525653,HON,1975-09-15,5.322979927062988
525654,HON,1975-09-16,5.263393878936768
525655,HON,1975-09-17,5.2832560539245605
525656,HON,1975-09-18,5.1839470863342285
525657,HON,1975-09-19,5.223670959472656
525658,HON,1975-09-22,5.243532180786133
525659,HON,1975-09-23,5.223670959472656
525660,HON,1975-09-24,5.342842102050781
525661,HON,1975-09-25,5.203808784484863
525662,HON,1975-09-26,5.144223213195801
525663,HON,1975-09-29,5.064775943756104
525664,HON,1975-09-30,4.945603847503662
525665,HON,1975-10-01,4.826433181762695
525666,HON,1975-10-02,4.84629487991333
525667,HON,1975-10-03,5.025052070617676
525668,HON,1975-10-06,5.044913768768311
525669,HON,1975-10-07,4.985328197479248
525670,HON,1975-10-08,4.925743103027344
525671,HON,1975-10-09,4.905880928039551
525672,HON,1975-10-10,4.985328197479248
525673,HON,1975-10-13,5.08463716506958
525674,HON,1975-10-14,5.322979927062988
525675,HON,1975-10-15,5.362703800201416
525676,HON,1975-10-16,5.481874942779541
525677,HON,1975-10-17,5.501737117767334
525678,HON,1975-10-20,5.481874942779541
525679,HON,1975-10-21,5.481874942779541
525680,HON,1975-10-22,5.4024271965026855
525681,HON,1975-10-23,5.442151069641113
525682,HON,1975-10-24,5.263393878936768
525683,HON,1975-10-27,5.263393878936768
525684,HON,1975-10-28,5.362703800201416
525685,HON,1975-10-29,5.2832560539245605
525686,HON,1975-10-30,5.223670959472656
525687,HON,1975-10-31,5.243532180786133
525688,HON,1975-11-03,5.203808784484863
525689,HON,1975-11-04,5.164084911346436
525690,HON,1975-11-05,5.044913768768311
525691,HON,1975-11-06,5.044913768768311
525692,HON,1975-11-07,4.886019229888916
525693,HON,1975-11-10,4.965466022491455
525694,HON,1975-11-11,4.965466022491455
525695,HON,1975-11-12,5.243532180786133
525696,HON,1975-11-13,5.342842102050781
525697,HON,1975-11-14,5.382565021514893
525698,HON,1975-11-17,5.42228889465332
525699,HON,1975-11-18,5.362703800201416
525700,HON,1975-11-19,5.322979927062988
525701,HON,1975-11-20,5.243532180786133
525702,HON,1975-11-21,5.223670959472656
525703,HON,1975-11-24,5.322979927062988
525704,HON,1975-11-25,5.42228889465332
525705,HON,1975-11-26,5.322979927062988
525706,HON,1975-11-28,5.382565021514893
525707,HON,1975-12-01,5.42228889465332
525708,HON,1975-12-02,5.322979927062988
525709,HON,1975-12-03,5.203808784484863
525710,HON,1975-12-04,5.124361038208008
525711,HON,1975-12-05,5.044913768768311
525712,HON,1975-12-08,5.005189895629883
525713,HON,1975-12-09,5.005189895629883
525714,HON,1975-12-10,5.1839470863342285
525715,HON,1975-12-11,5.203808784484863
525716,HON,1975-12-12,5.322979927062988
525717,HON,1975-12-15,5.124361038208008
525718,HON,1975-12-16,5.08463716506958
525719,HON,1975-12-17,5.164084911346436
525720,HON,1975-12-18,5.382565021514893
525721,HON,1975-12-19,5.08463716506958
525722,HON,1975-12-22,5.08463716506958
525723,HON,1975-12-23,5.064775943756104
525724,HON,1975-12-24,5.104498863220215
525725,HON,1975-12-26,5.1839470863342285
525726,HON,1975-12-29,5.144223213195801
525727,HON,1975-12-30,5.223670959472656
525728,HON,1975-12-31,5.2832560539245605
525729,HON,1976-01-02,5.382565021514893
525730,HON,1976-01-05,5.541460037231445
525731,HON,1976-01-06,5.720217227935791
525732,HON,1976-01-07,5.819526195526123
525733,HON,1976-01-08,5.839387893676758
525734,HON,1976-01-09,5.8791117668151855
525735,HON,1976-01-12,6.038006782531738
525736,HON,1976-01-13,5.8791117668151855
525737,HON,1976-01-14,6.018145084381104
525738,HON,1976-01-15,5.859250068664551
525739,HON,1976-01-16,5.978421211242676
525740,HON,1976-01-19,6.038006782531738
525741,HON,1976-01-20,6.276349067687988
525742,HON,1976-01-21,6.335935115814209
525743,HON,1976-01-22,6.355796813964844
525744,HON,1976-01-23,6.39552116394043
525745,HON,1976-01-26,6.39552116394043
525746,HON,1976-01-27,6.276349067687988
525747,HON,1976-01-28,6.177040100097656
525748,HON,1976-01-29,6.276349067687988
525749,HON,1976-01-30,6.554415225982666
525750,HON,1976-02-02,6.574276924133301
525751,HON,1976-02-03,6.5146918296813965
525752,HON,1976-02-04,6.5345540046691895
525753,HON,1976-02-05,6.455105781555176
525754,HON,1976-02-06,6.355796813964844
525755,HON,1976-02-09,6.474967956542969
525756,HON,1976-02-10,6.5146918296813965
525757,HON,1976-02-11,6.6537251472473145
525758,HON,1976-02-12,6.6338629722595215
525759,HON,1976-02-13,6.6338629722595215
525760,HON,1976-02-17,6.594139099121094
525761,HON,1976-02-18,6.6537251472473145
525762,HON,1976-02-19,6.673586845397949
525763,HON,1976-02-20,6.8523430824279785
525764,HON,1976-02-23,6.991376876831055
525765,HON,1976-02-24,7.050961971282959
525766,HON,1976-02-25,7.090685844421387
525767,HON,1976-02-26,6.951653003692627
525768,HON,1976-02-27,6.911929130554199
525769,HON,1976-03-01,6.8523430824279785
525770,HON,1976-03-02,6.931790828704834
525771,HON,1976-03-03,6.812620162963867
525772,HON,1976-03-04,6.673586845397949
525773,HON,1976-03-05,6.594139099121094
525774,HON,1976-03-08,6.792757987976074
525775,HON,1976-03-09,6.812620162963867
525776,HON,1976-03-10,6.753034114837647
525777,HON,1976-03-11,6.772895812988281
525778,HON,1976-03-12,6.554415225982666
525779,HON,1976-03-15,6.455105781555176
525780,HON,1976-03-16,6.5345540046691895
525781,HON,1976-03-17,6.673586845397949
525782,HON,1976-03-18,6.474967956542969
525783,HON,1976-03-19,6.415381908416748
525784,HON,1976-03-22,6.39552116394043
525785,HON,1976-03-23,6.415381908416748
525786,HON,1976-03-24,6.5146918296813965
525787,HON,1976-03-25,6.455105781555176
525788,HON,1976-03-26,6.435244083404541
525789,HON,1976-03-29,6.494830131530762
525790,HON,1976-03-30,6.39552116394043
525791,HON,1976-03-31,6.494830131530762
525792,HON,1976-04-01,6.5146918296813965
525793,HON,1976-04-02,6.455105781555176
525794,HON,1976-04-05,6.5146918296813965
525795,HON,1976-04-06,6.5146918296813965
525796,HON,1976-04-07,6.316072940826416
525797,HON,1976-04-08,6.236626148223877
525798,HON,1976-04-09,6.157177925109863
525799,HON,1976-04-12,6.038006782531738
525800,HON,1976-04-13,6.1373162269592285
525801,HON,1976-04-14,6.196901798248291
525802,HON,1976-04-15,6.276349067687988
525803,HON,1976-04-19,6.355796813964844
525804,HON,1976-04-20,6.415381908416748
525805,HON,1976-04-21,6.673586845397949
525806,HON,1976-04-22,6.7331719398498535
525807,HON,1976-04-23,6.753034114837647
525808,HON,1976-04-26,6.7331719398498535
525809,HON,1976-04-27,6.673586845397949
525810,HON,1976-04-28,6.673586845397949
525811,HON,1976-04-29,6.6338629722595215
525812,HON,1976-04-30,6.6338629722595215
525813,HON,1976-05-03,6.6140007972717285
525814,HON,1976-05-04,6.673586845397949
525815,HON,1976-05-05,6.474967956542969
525816,HON,1976-05-06,6.415381908416748
525817,HON,1976-05-07,6.296210765838623
525818,HON,1976-05-10,6.216763973236084
525819,HON,1976-05-11,6.216763973236084
525820,HON,1976-05-12,6.177040100097656
525821,HON,1976-05-13,6.117454051971436
525822,HON,1976-05-14,5.918836116790772
525823,HON,1976-05-17,5.740078926086426
525824,HON,1976-05-18,5.740078926086426
525825,HON,1976-05-19,5.700355052947998
525826,HON,1976-05-20,5.799664974212647
525827,HON,1976-05-21,5.958559989929199
525828,HON,1976-05-24,5.978421211242676
525829,HON,1976-05-25,5.958559989929199
525830,HON,1976-05-26,5.8989739418029785
525831,HON,1976-05-27,5.7798027992248535
525832,HON,1976-05-28,5.8989739418029785
525833,HON,1976-06-01,5.799664974212647
525834,HON,1976-06-02,5.799664974212647
525835,HON,1976-06-03,5.859250068664551
525836,HON,1976-06-04,5.799664974212647
525837,HON,1976-06-07,5.7798027992248535
525838,HON,1976-06-08,5.799664974212647
525839,HON,1976-06-09,5.759941101074219
525840,HON,1976-06-10,5.720217227935791
525841,HON,1976-06-11,5.859250068664551
525842,HON,1976-06-14,6.038006782531738
525843,HON,1976-06-15,5.938697814941406
525844,HON,1976-06-16,5.938697814941406
525845,HON,1976-06-17,6.097592830657959
525846,HON,1976-06-18,6.196901798248291
525847,HON,1976-06-21,6.196901798248291
525848,HON,1976-06-22,5.958559989929199
525849,HON,1976-06-23,5.978421211242676
525850,HON,1976-06-24,6.097592830657959
525851,HON,1976-06-25,6.018145084381104
525852,HON,1976-06-28,5.978421211242676
525853,HON,1976-06-29,5.958559989929199
525854,HON,1976-06-30,6.177040100097656
525855,HON,1976-07-01,5.7798027992248535
525856,HON,1976-07-02,5.8791117668151855
525857,HON,1976-07-06,5.8791117668151855
525858,HON,1976-07-07,5.8989739418029785
525859,HON,1976-07-08,5.8791117668151855
525860,HON,1976-07-09,6.097592830657959
525861,HON,1976-07-12,6.1373162269592285
525862,HON,1976-07-13,6.077731132507324
525863,HON,1976-07-14,6.117454051971436
525864,HON,1976-07-15,5.998282909393311
525865,HON,1976-07-16,6.077731132507324
525866,HON,1976-07-19,6.117454051971436
525867,HON,1976-07-20,6.038006782531738
525868,HON,1976-07-21,6.057868957519531
525869,HON,1976-07-22,6.117454051971436
525870,HON,1976-07-23,6.216763973236084
525871,HON,1976-07-26,6.216763973236084
525872,HON,1976-07-27,6.256487846374512
525873,HON,1976-07-28,6.276349067687988
525874,HON,1976-07-29,6.196901798248291
525875,HON,1976-07-30,6.196901798248291
525876,HON,1976-08-02,6.196901798248291
525877,HON,1976-08-03,6.196901798248291
525878,HON,1976-08-04,6.415381908416748
525879,HON,1976-08-05,6.39552116394043
525880,HON,1976-08-06,6.39552116394043
525881,HON,1976-08-09,6.39552116394043
525882,HON,1976-08-10,6.415381908416748
525883,HON,1976-08-11,6.375658988952637
525884,HON,1976-08-12,6.256487846374512
525885,HON,1976-08-13,6.335935115814209
525886,HON,1976-08-16,6.335935115814209
525887,HON,1976-08-17,6.355796813964844
525888,HON,1976-08-18,6.316072940826416
525889,HON,1976-08-19,6.196901798248291
525890,HON,1976-08-20,5.978421211242676
525891,HON,1976-08-23,5.998282909393311
525892,HON,1976-08-24,5.978421211242676
525893,HON,1976-08-25,6.097592830657959
525894,HON,1976-08-26,6.018145084381104
525895,HON,1976-08-27,5.998282909393311
525896,HON,1976-08-30,5.799664974212647
525897,HON,1976-08-31,5.839387893676758
525898,HON,1976-09-01,5.8989739418029785
525899,HON,1976-09-02,6.077731132507324
525900,HON,1976-09-03,6.097592830657959
525901,HON,1976-09-07,6.1373162269592285
525902,HON,1976-09-08,6.057868957519531
525903,HON,1976-09-09,5.958559989929199
525904,HON,1976-09-10,5.998282909393311
525905,HON,1976-09-13,6.038006782531738
525906,HON,1976-09-14,5.998282909393311
525907,HON,1976-09-15,6.057868957519531
525908,HON,1976-09-16,6.077731132507324
525909,HON,1976-09-17,6.236626148223877
525910,HON,1976-09-20,6.196901798248291
525911,HON,1976-09-21,6.39552116394043
525912,HON,1976-09-22,6.355796813964844
525913,HON,1976-09-23,6.316072940826416
525914,HON,1976-09-24,6.296210765838623
525915,HON,1976-09-27,6.256487846374512
525916,HON,1976-09-28,6.077731132507324
525917,HON,1976-09-29,6.057868957519531
525918,HON,1976-09-30,6.1373162269592285
525919,HON,1976-10-01,6.038006782531738
525920,HON,1976-10-04,5.958559989929199
525921,HON,1976-10-05,5.958559989929199
525922,HON,1976-10-06,5.7798027992248535
525923,HON,1976-10-07,5.859250068664551
525924,HON,1976-10-08,5.799664974212647
525925,HON,1976-10-11,5.799664974212647
525926,HON,1976-10-12,5.799664974212647
525927,HON,1976-10-13,5.8791117668151855
525928,HON,1976-10-14,5.680492877960205
525929,HON,1976-10-15,5.720217227935791
525930,HON,1976-10-18,5.859250068664551
525931,HON,1976-10-19,5.819526195526123
525932,HON,1976-10-20,5.7798027992248535
525933,HON,1976-10-21,5.640769958496094
525934,HON,1976-10-22,5.581183910369873
525935,HON,1976-10-25,5.601046085357666
525936,HON,1976-10-26,5.839387893676758
525937,HON,1976-10-27,5.819526195526123
525938,HON,1976-10-28,5.7798027992248535
525939,HON,1976-10-29,5.839387893676758
525940,HON,1976-11-01,5.819526195526123
525941,HON,1976-11-03,5.819526195526123
525942,HON,1976-11-04,5.7798027992248535
525943,HON,1976-11-05,5.601046085357666
525944,HON,1976-11-08,5.521597862243652
525945,HON,1976-11-09,5.521597862243652
525946,HON,1976-11-10,5.442151069641113
525947,HON,1976-11-11,5.521597862243652
525948,HON,1976-11-12,5.581183910369873
525949,HON,1976-11-15,5.660632133483887
525950,HON,1976-11-16,5.740078926086426
525951,HON,1976-11-17,5.819526195526123
525952,HON,1976-11-18,5.759941101074219
525953,HON,1976-11-19,5.561322212219238
525954,HON,1976-11-22,5.541460037231445
525955,HON,1976-11-23,5.561322212219238
525956,HON,1976-11-24,5.42228889465332
525957,HON,1976-11-26,5.501737117767334
525958,HON,1976-11-29,5.462012767791748
525959,HON,1976-11-30,5.462012767791748
525960,HON,1976-12-01,5.561322212219238
525961,HON,1976-12-02,5.481874942779541
525962,HON,1976-12-03,5.442151069641113
525963,HON,1976-12-06,5.581183910369873
525964,HON,1976-12-07,5.640769958496094
525965,HON,1976-12-08,5.680492877960205
525966,HON,1976-12-09,5.759941101074219
525967,HON,1976-12-10,5.819526195526123
525968,HON,1976-12-13,5.819526195526123
525969,HON,1976-12-14,5.859250068664551
525970,HON,1976-12-15,5.938697814941406
525971,HON,1976-12-16,6.097592830657959
525972,HON,1976-12-17,6.196901798248291
525973,HON,1976-12-20,6.1373162269592285
525974,HON,1976-12-21,6.216763973236084
525975,HON,1976-12-22,6.236626148223877
525976,HON,1976-12-23,6.077731132507324
525977,HON,1976-12-27,6.196901798248291
525978,HON,1976-12-28,6.355796813964844
525979,HON,1976-12-29,6.375658988952637
525980,HON,1976-12-30,6.355796813964844
525981,HON,1976-12-31,6.355796813964844
525982,HON,1977-01-03,6.335935115814209
525983,HON,1977-01-04,6.276349067687988
525984,HON,1977-01-05,6.355796813964844
525985,HON,1977-01-06,6.673586845397949
525986,HON,1977-01-07,6.991376876831055
525987,HON,1977-01-10,6.911929130554199
525988,HON,1977-01-11,6.892066955566406
525989,HON,1977-01-12,7.050961971282959
525990,HON,1977-01-13,7.150270938873291
525991,HON,1977-01-14,7.368752002716064
525992,HON,1977-01-17,7.289303779602051
525993,HON,1977-01-18,7.130410194396973
525994,HON,1977-01-19,7.269443035125732
525995,HON,1977-01-20,7.150270938873291
525996,HON,1977-01-21,7.348889827728271
525997,HON,1977-01-24,7.289303779602051
525998,HON,1977-01-25,7.428338050842285
525999,HON,1977-01-26,7.408475875854492
526000,HON,1977-01-27,7.309165954589844
526001,HON,1977-01-28,7.2495808601379395
526002,HON,1977-01-31,7.309165954589844
526003,HON,1977-02-01,7.487923145294189
526004,HON,1977-02-02,7.4481987953186035
526005,HON,1977-02-03,7.348889827728271
526006,HON,1977-02-04,7.269443035125732
526007,HON,1977-02-07,7.170133113861084
526008,HON,1977-02-08,7.189994812011719
526009,HON,1977-02-09,7.11054801940918
526010,HON,1977-02-10,7.189994812011719
526011,HON,1977-02-11,7.031099796295166
526012,HON,1977-02-14,7.090685844421387
526013,HON,1977-02-15,7.150270938873291
526014,HON,1977-02-16,7.189994812011719
526015,HON,1977-02-17,7.150270938873291
526016,HON,1977-02-18,7.130410194396973
526017,HON,1977-02-22,7.150270938873291
526018,HON,1977-02-23,7.189994812011719
526019,HON,1977-02-24,7.090685844421387
526020,HON,1977-02-25,7.11054801940918
526021,HON,1977-02-28,7.130410194396973
526022,HON,1977-03-01,7.229719161987305
526023,HON,1977-03-02,7.170133113861084
526024,HON,1977-03-03,7.229719161987305
526025,HON,1977-03-04,7.209856986999512
526026,HON,1977-03-07,7.170133113861084
526027,HON,1977-03-08,7.229719161987305
526028,HON,1977-03-09,7.189994812011719
526029,HON,1977-03-10,7.150270938873291
526030,HON,1977-03-11,7.170133113861084
526031,HON,1977-03-14,7.170133113861084
526032,HON,1977-03-15,7.289303779602051
526033,HON,1977-03-16,7.289303779602051
526034,HON,1977-03-17,7.289303779602051
526035,HON,1977-03-18,7.269443035125732
526036,HON,1977-03-21,7.2495808601379395
526037,HON,1977-03-22,7.090685844421387
526038,HON,1977-03-23,6.951653003692627
526039,HON,1977-03-24,6.812620162963867
526040,HON,1977-03-25,6.753034114837647
526041,HON,1977-03-28,6.753034114837647
526042,HON,1977-03-29,6.812620162963867
526043,HON,1977-03-30,6.812620162963867
526044,HON,1977-03-31,6.7331719398498535
526045,HON,1977-04-01,6.872204780578613
526046,HON,1977-04-04,6.911929130554199
526047,HON,1977-04-05,6.97151517868042
526048,HON,1977-04-06,6.911929130554199
526049,HON,1977-04-07,6.8523430824279785
526050,HON,1977-04-11,6.872204780578613
526051,HON,1977-04-12,6.931790828704834
526052,HON,1977-04-13,6.951653003692627
526053,HON,1977-04-14,7.170133113861084
526054,HON,1977-04-15,7.170133113861084
526055,HON,1977-04-18,7.090685844421387
526056,HON,1977-04-19,7.130410194396973
526057,HON,1977-04-20,7.309165954589844
526058,HON,1977-04-21,7.329028129577637
526059,HON,1977-04-22,7.189994812011719
526060,HON,1977-04-25,7.050961971282959
526061,HON,1977-04-26,6.911929130554199
526062,HON,1977-04-27,6.8523430824279785
526063,HON,1977-04-28,6.951653003692627
526064,HON,1977-04-29,6.951653003692627
526065,HON,1977-05-02,6.991376876831055
526066,HON,1977-05-03,7.11054801940918
526067,HON,1977-05-04,7.229719161987305
526068,HON,1977-05-05,7.309165954589844
526069,HON,1977-05-06,7.368752002716064
526070,HON,1977-05-09,7.4481987953186035
526071,HON,1977-05-10,7.607093811035156
526072,HON,1977-05-11,7.5872321128845215
526073,HON,1977-05-12,7.607093811035156
526074,HON,1977-05-13,7.666679859161377
526075,HON,1977-05-16,7.706404209136963
526076,HON,1977-05-17,7.68654203414917
526077,HON,1977-05-18,7.54750919342041
526078,HON,1977-05-19,7.646818161010742
526079,HON,1977-05-20,7.626955986022949
526080,HON,1977-05-23,7.428338050842285
526081,HON,1977-05-24,7.309165954589844
526082,HON,1977-05-25,7.189994812011719
526083,HON,1977-05-26,7.487923145294189
526084,HON,1977-05-27,7.388614177703857
526085,HON,1977-05-31,7.428338050842285
526086,HON,1977-06-01,7.527647018432617
526087,HON,1977-06-02,7.527647018432617
526088,HON,1977-06-03,7.626955986022949
526089,HON,1977-06-06,7.527647018432617
526090,HON,1977-06-07,7.54750919342041
526091,HON,1977-06-08,7.567370891571045
526092,HON,1977-06-09,7.626955986022949
526093,HON,1977-06-10,7.567370891571045
526094,HON,1977-06-13,7.626955986022949
526095,HON,1977-06-14,7.805713176727295
526096,HON,1977-06-15,7.68654203414917
526097,HON,1977-06-16,7.845437049865723
526098,HON,1977-06-17,7.805713176727295
526099,HON,1977-06-20,7.905022144317627
526100,HON,1977-06-21,8.004331588745117
526101,HON,1977-06-22,7.964608192443848
526102,HON,1977-06-23,8.083779335021973
526103,HON,1977-06-24,8.024192810058594
526104,HON,1977-06-27,7.924883842468262
526105,HON,1977-06-28,7.984469890594482
526106,HON,1977-06-29,7.944746017456055
526107,HON,1977-06-30,7.944746017456055
526108,HON,1977-07-01,7.924883842468262
526109,HON,1977-07-05,7.905022144317627
526110,HON,1977-07-06,7.905022144317627
526111,HON,1977-07-07,7.885159969329834
526112,HON,1977-07-08,7.885159969329834
526113,HON,1977-07-11,7.845437049865723
526114,HON,1977-07-12,7.805713176727295
526115,HON,1977-07-13,7.706404209136963
526116,HON,1977-07-15,7.785851001739502
526117,HON,1977-07-18,7.785851001739502
526118,HON,1977-07-19,7.984469890594482
526119,HON,1977-07-20,8.06391716003418
526120,HON,1977-07-21,8.004331588745117
526121,HON,1977-07-22,8.06391716003418
526122,HON,1977-07-25,7.905022144317627
526123,HON,1977-07-26,7.765988826751709
526124,HON,1977-07-27,7.368752002716064
526125,HON,1977-07-28,7.5872321128845215
526126,HON,1977-07-29,7.567370891571045
526127,HON,1977-08-01,7.487923145294189
526128,HON,1977-08-02,7.428338050842285
526129,HON,1977-08-03,7.4481987953186035
526130,HON,1977-08-04,7.309165954589844
526131,HON,1977-08-05,7.289303779602051
526132,HON,1977-08-08,7.209856986999512
526133,HON,1977-08-09,7.150270938873291
526134,HON,1977-08-10,7.2495808601379395
526135,HON,1977-08-11,7.11054801940918
526136,HON,1977-08-12,7.130410194396973
526137,HON,1977-08-15,7.130410194396973
526138,HON,1977-08-16,7.050961971282959
526139,HON,1977-08-17,7.031099796295166
526140,HON,1977-08-18,7.031099796295166
526141,HON,1977-08-19,7.090685844421387
526142,HON,1977-08-22,7.050961971282959
526143,HON,1977-08-23,6.991376876831055
526144,HON,1977-08-24,6.911929130554199
526145,HON,1977-08-25,6.812620162963867
526146,HON,1977-08-26,6.792757987976074
526147,HON,1977-08-29,6.832481861114502
526148,HON,1977-08-30,6.812620162963867
526149,HON,1977-08-31,6.7133097648620605
526150,HON,1977-09-01,6.8523430824279785
526151,HON,1977-09-02,7.011238098144531
526152,HON,1977-09-06,7.070824146270752
526153,HON,1977-09-07,7.070824146270752
526154,HON,1977-09-08,6.931790828704834
526155,HON,1977-09-09,6.892066955566406
526156,HON,1977-09-12,6.991376876831055
526157,HON,1977-09-13,6.951653003692627
526158,HON,1977-09-14,7.050961971282959
526159,HON,1977-09-15,7.11054801940918
526160,HON,1977-09-16,7.090685844421387
526161,HON,1977-09-19,7.150270938873291
526162,HON,1977-09-20,7.11054801940918
526163,HON,1977-09-21,6.97151517868042
526164,HON,1977-09-22,7.050961971282959
526165,HON,1977-09-23,7.189994812011719
526166,HON,1977-09-26,7.170133113861084
526167,HON,1977-09-27,6.951653003692627
526168,HON,1977-09-28,6.772895812988281
526169,HON,1977-09-29,6.951653003692627
526170,HON,1977-09-30,6.97151517868042
526171,HON,1977-10-03,7.050961971282959
526172,HON,1977-10-04,6.911929130554199
526173,HON,1977-10-05,6.872204780578613
526174,HON,1977-10-06,6.832481861114502
526175,HON,1977-10-07,6.812620162963867
526176,HON,1977-10-10,6.872204780578613
526177,HON,1977-10-11,6.832481861114502
526178,HON,1977-10-12,6.832481861114502
526179,HON,1977-10-13,6.7133097648620605
526180,HON,1977-10-14,6.7331719398498535
526181,HON,1977-10-17,6.792757987976074
526182,HON,1977-10-18,6.7133097648620605
526183,HON,1977-10-19,6.6537251472473145
526184,HON,1977-10-20,6.693449020385742
526185,HON,1977-10-21,6.5146918296813965
526186,HON,1977-10-24,6.435244083404541
526187,HON,1977-10-25,6.455105781555176
526188,HON,1977-10-26,6.6140007972717285
526189,HON,1977-10-27,6.673586845397949
526190,HON,1977-10-28,6.6537251472473145
526191,HON,1977-10-31,6.673586845397949
526192,HON,1977-11-01,6.5345540046691895
526193,HON,1977-11-02,6.415381908416748
526194,HON,1977-11-03,6.355796813964844
526195,HON,1977-11-04,6.554415225982666
526196,HON,1977-11-07,6.7133097648620605
526197,HON,1977-11-08,6.6537251472473145
526198,HON,1977-11-09,6.753034114837647
526199,HON,1977-11-10,6.872204780578613
526200,HON,1977-11-11,6.97151517868042
526201,HON,1977-11-14,6.832481861114502
526202,HON,1977-11-15,6.872204780578613
526203,HON,1977-11-16,6.872204780578613
526204,HON,1977-11-17,6.792757987976074
526205,HON,1977-11-18,6.8523430824279785
526206,HON,1977-11-21,6.951653003692627
526207,HON,1977-11-22,6.951653003692627
526208,HON,1977-11-23,7.050961971282959
526209,HON,1977-11-25,7.130410194396973
526210,HON,1977-11-28,7.130410194396973
526211,HON,1977-11-29,7.011238098144531
526212,HON,1977-11-30,6.97151517868042
526213,HON,1977-12-01,6.991376876831055
526214,HON,1977-12-02,6.991376876831055
526215,HON,1977-12-05,6.931790828704834
526216,HON,1977-12-06,6.7133097648620605
526217,HON,1977-12-07,6.7133097648620605
526218,HON,1977-12-08,6.7133097648620605
526219,HON,1977-12-09,6.772895812988281
526220,HON,1977-12-12,6.892066955566406
526221,HON,1977-12-13,6.8523430824279785
526222,HON,1977-12-14,6.991376876831055
526223,HON,1977-12-15,6.991376876831055
526224,HON,1977-12-16,7.011238098144531
526225,HON,1977-12-19,6.991376876831055
526226,HON,1977-12-20,6.991376876831055
526227,HON,1977-12-21,6.97151517868042
526228,HON,1977-12-22,7.070824146270752
526229,HON,1977-12-23,7.189994812011719
526230,HON,1977-12-27,7.189994812011719
526231,HON,1977-12-28,7.031099796295166
526232,HON,1977-12-29,7.011238098144531
526233,HON,1977-12-30,7.031099796295166
526234,HON,1978-01-03,6.931790828704834
526235,HON,1978-01-04,6.772895812988281
526236,HON,1978-01-05,6.6338629722595215
526237,HON,1978-01-06,6.435244083404541
526238,HON,1978-01-09,6.316072940826416
526239,HON,1978-01-10,6.236626148223877
526240,HON,1978-01-11,6.236626148223877
526241,HON,1978-01-12,6.077731132507324
526242,HON,1978-01-13,5.918836116790772
526243,HON,1978-01-16,5.998282909393311
526244,HON,1978-01-17,6.077731132507324
526245,HON,1978-01-18,6.177040100097656
526246,HON,1978-01-19,5.958559989929199
526247,HON,1978-01-20,5.978421211242676
526248,HON,1978-01-23,5.799664974212647
526249,HON,1978-01-24,5.938697814941406
526250,HON,1978-01-25,6.018145084381104
526251,HON,1978-01-26,6.018145084381104
526252,HON,1978-01-27,5.978421211242676
526253,HON,1978-01-30,6.057868957519531
526254,HON,1978-01-31,6.038006782531738
526255,HON,1978-02-01,5.998282909393311
526256,HON,1978-02-02,5.978421211242676
526257,HON,1978-02-03,5.998282909393311
526258,HON,1978-02-06,5.839387893676758
526259,HON,1978-02-07,5.839387893676758
526260,HON,1978-02-08,5.839387893676758
526261,HON,1978-02-09,5.859250068664551
526262,HON,1978-02-10,5.839387893676758
526263,HON,1978-02-13,5.740078926086426
526264,HON,1978-02-14,5.561322212219238
526265,HON,1978-02-15,5.481874942779541
526266,HON,1978-02-16,5.442151069641113
526267,HON,1978-02-17,5.620907783508301
526268,HON,1978-02-21,5.640769958496094
526269,HON,1978-02-22,5.640769958496094
526270,HON,1978-02-23,5.759941101074219
526271,HON,1978-02-24,5.839387893676758
526272,HON,1978-02-27,5.759941101074219
526273,HON,1978-02-28,5.720217227935791
526274,HON,1978-03-01,5.720217227935791
526275,HON,1978-03-02,5.700355052947998
526276,HON,1978-03-03,5.700355052947998
526277,HON,1978-03-06,5.740078926086426
526278,HON,1978-03-07,5.759941101074219
526279,HON,1978-03-08,5.819526195526123
526280,HON,1978-03-09,5.859250068664551
526281,HON,1978-03-10,5.8989739418029785
526282,HON,1978-03-13,5.958559989929199
526283,HON,1978-03-14,5.998282909393311
526284,HON,1978-03-15,5.978421211242676
526285,HON,1978-03-16,5.998282909393311
526286,HON,1978-03-17,6.117454051971436
526287,HON,1978-03-20,6.177040100097656
526288,HON,1978-03-21,6.018145084381104
526289,HON,1978-03-22,5.839387893676758
526290,HON,1978-03-23,5.839387893676758
526291,HON,1978-03-27,5.839387893676758
526292,HON,1978-03-28,5.859250068664551
526293,HON,1978-03-29,5.8791117668151855
526294,HON,1978-03-30,5.859250068664551
526295,HON,1978-03-31,5.8791117668151855
526296,HON,1978-04-03,5.859250068664551
526297,HON,1978-04-04,5.8989739418029785
526298,HON,1978-04-05,5.8989739418029785
526299,HON,1978-04-06,5.958559989929199
526300,HON,1978-04-07,6.038006782531738
526301,HON,1978-04-10,6.177040100097656
526302,HON,1978-04-11,6.236626148223877
526303,HON,1978-04-12,6.276349067687988
526304,HON,1978-04-13,6.5345540046691895
526305,HON,1978-04-14,6.7133097648620605
526306,HON,1978-04-17,6.5345540046691895
526307,HON,1978-04-18,6.435244083404541
526308,HON,1978-04-19,6.455105781555176
526309,HON,1978-04-20,6.7133097648620605
526310,HON,1978-04-21,6.753034114837647
526311,HON,1978-04-24,6.892066955566406
526312,HON,1978-04-25,6.8523430824279785
526313,HON,1978-04-26,6.892066955566406
526314,HON,1978-04-27,6.812620162963867
526315,HON,1978-04-28,6.911929130554199
526316,HON,1978-05-01,6.991376876831055
526317,HON,1978-05-02,7.11054801940918
526318,HON,1978-05-03,6.991376876831055
526319,HON,1978-05-04,6.792757987976074
526320,HON,1978-05-05,6.812620162963867
526321,HON,1978-05-08,6.812620162963867
526322,HON,1978-05-09,6.7331719398498535
526323,HON,1978-05-10,6.673586845397949
526324,HON,1978-05-11,6.753034114837647
526325,HON,1978-05-12,6.832481861114502
526326,HON,1978-05-15,6.812620162963867
526327,HON,1978-05-16,6.792757987976074
526328,HON,1978-05-17,6.7133097648620605
526329,HON,1978-05-18,6.6537251472473145
526330,HON,1978-05-19,6.5345540046691895
526331,HON,1978-05-22,6.6338629722595215
526332,HON,1978-05-23,6.574276924133301
526333,HON,1978-05-24,6.435244083404541
526334,HON,1978-05-25,6.39552116394043
526335,HON,1978-05-26,6.375658988952637
526336,HON,1978-05-30,6.375658988952637
526337,HON,1978-05-31,6.474967956542969
526338,HON,1978-06-01,6.415381908416748
526339,HON,1978-06-02,6.415381908416748
526340,HON,1978-06-05,6.435244083404541
526341,HON,1978-06-06,6.6338629722595215
526342,HON,1978-06-07,6.6338629722595215
526343,HON,1978-06-08,6.6537251472473145
526344,HON,1978-06-09,6.594139099121094
526345,HON,1978-06-12,6.5146918296813965
526346,HON,1978-06-13,6.474967956542969
526347,HON,1978-06-14,6.415381908416748
526348,HON,1978-06-15,6.276349067687988
526349,HON,1978-06-16,6.236626148223877
526350,HON,1978-06-19,6.236626148223877
526351,HON,1978-06-20,6.177040100097656
526352,HON,1978-06-21,6.1373162269592285
526353,HON,1978-06-22,6.196901798248291
526354,HON,1978-06-23,6.157177925109863
526355,HON,1978-06-26,5.978421211242676
526356,HON,1978-06-27,5.938697814941406
526357,HON,1978-06-28,5.740078926086426
526358,HON,1978-06-29,5.740078926086426
526359,HON,1978-06-30,5.7798027992248535
526360,HON,1978-07-03,5.799664974212647
526361,HON,1978-07-05,5.700355052947998
526362,HON,1978-07-06,5.720217227935791
526363,HON,1978-07-07,5.660632133483887
526364,HON,1978-07-10,5.462012767791748
526365,HON,1978-07-11,5.620907783508301
526366,HON,1978-07-12,5.700355052947998
526367,HON,1978-07-13,5.640769958496094
526368,HON,1978-07-14,5.799664974212647
526369,HON,1978-07-17,5.859250068664551
526370,HON,1978-07-18,5.740078926086426
526371,HON,1978-07-19,5.740078926086426
526372,HON,1978-07-20,5.660632133483887
526373,HON,1978-07-21,5.700355052947998
526374,HON,1978-07-24,5.700355052947998
526375,HON,1978-07-25,5.680492877960205
526376,HON,1978-07-26,5.561322212219238
526377,HON,1978-07-27,5.581183910369873
526378,HON,1978-07-28,5.581183910369873
526379,HON,1978-07-31,5.601046085357666
526380,HON,1978-08-01,5.601046085357666
526381,HON,1978-08-02,5.7798027992248535
526382,HON,1978-08-03,5.7798027992248535
526383,HON,1978-08-04,5.680492877960205
526384,HON,1978-08-07,5.640769958496094
526385,HON,1978-08-08,5.581183910369873
526386,HON,1978-08-09,5.640769958496094
526387,HON,1978-08-10,5.620907783508301
526388,HON,1978-08-11,5.680492877960205
526389,HON,1978-08-14,5.720217227935791
526390,HON,1978-08-15,5.759941101074219
526391,HON,1978-08-16,5.700355052947998
526392,HON,1978-08-17,5.8989739418029785
526393,HON,1978-08-18,6.038006782531738
526394,HON,1978-08-21,6.117454051971436
526395,HON,1978-08-22,6.196901798248291
526396,HON,1978-08-23,6.375658988952637
526397,HON,1978-08-24,6.494830131530762
526398,HON,1978-08-25,6.455105781555176
526399,HON,1978-08-28,6.1373162269592285
526400,HON,1978-08-29,6.196901798248291
526401,HON,1978-08-30,6.316072940826416
526402,HON,1978-08-31,6.177040100097656
526403,HON,1978-09-01,6.097592830657959
526404,HON,1978-09-05,6.196901798248291
526405,HON,1978-09-06,6.256487846374512
526406,HON,1978-09-07,6.196901798248291
526407,HON,1978-09-08,6.236626148223877
526408,HON,1978-09-11,6.236626148223877
526409,HON,1978-09-12,6.157177925109863
526410,HON,1978-09-13,6.097592830657959
526411,HON,1978-09-14,5.859250068664551
526412,HON,1978-09-15,5.799664974212647
526413,HON,1978-09-18,5.7798027992248535
526414,HON,1978-09-19,5.700355052947998
526415,HON,1978-09-20,5.720217227935791
526416,HON,1978-09-21,5.680492877960205
526417,HON,1978-09-22,5.740078926086426
526418,HON,1978-09-25,5.720217227935791
526419,HON,1978-09-26,5.720217227935791
526420,HON,1978-09-27,5.640769958496094
526421,HON,1978-09-28,5.581183910369873
526422,HON,1978-09-29,5.541460037231445
526423,HON,1978-10-02,5.601046085357666
526424,HON,1978-10-03,5.561322212219238
526425,HON,1978-10-04,5.601046085357666
526426,HON,1978-10-05,5.601046085357666
526427,HON,1978-10-06,5.620907783508301
526428,HON,1978-10-09,5.839387893676758
526429,HON,1978-10-10,5.799664974212647
526430,HON,1978-10-11,5.7798027992248535
526431,HON,1978-10-12,5.839387893676758
526432,HON,1978-10-13,5.859250068664551
526433,HON,1978-10-16,5.660632133483887
526434,HON,1978-10-17,5.581183910369873
526435,HON,1978-10-18,5.581183910369873
526436,HON,1978-10-19,5.521597862243652
526437,HON,1978-10-20,5.4024271965026855
526438,HON,1978-10-23,5.4024271965026855
526439,HON,1978-10-24,5.4024271965026855
526440,HON,1978-10-25,5.2832560539245605
526441,HON,1978-10-26,5.243532180786133
526442,HON,1978-10-27,5.08463716506958
526443,HON,1978-10-30,5.064775943756104
526444,HON,1978-10-31,4.866157054901123
526445,HON,1978-11-01,5.064775943756104
526446,HON,1978-11-02,5.064775943756104
526447,HON,1978-11-03,5.1839470863342285
526448,HON,1978-11-06,5.104498863220215
526449,HON,1978-11-07,4.965466022491455
526450,HON,1978-11-08,4.925743103027344
526451,HON,1978-11-09,4.925743103027344
526452,HON,1978-11-10,4.985328197479248
526453,HON,1978-11-13,4.925743103027344
526454,HON,1978-11-14,4.826433181762695
526455,HON,1978-11-15,4.84629487991333
526456,HON,1978-11-16,4.905880928039551
526457,HON,1978-11-17,4.945603847503662
526458,HON,1978-11-20,4.925743103027344
526459,HON,1978-11-21,4.886019229888916
526460,HON,1978-11-22,4.886019229888916
526461,HON,1978-11-24,4.866157054901123
526462,HON,1978-11-27,4.886019229888916
526463,HON,1978-11-28,4.905880928039551
526464,HON,1978-11-29,4.806571006774902
526465,HON,1978-11-30,4.886019229888916
526466,HON,1978-12-01,4.886019229888916
526467,HON,1978-12-04,4.746985912322998
526468,HON,1978-12-05,4.826433181762695
526469,HON,1978-12-06,4.786708831787109
526470,HON,1978-12-07,4.766848087310791
526471,HON,1978-12-08,4.766848087310791
526472,HON,1978-12-11,4.727124214172363
526473,HON,1978-12-12,4.667538166046143
526474,HON,1978-12-13,4.607953071594238
526475,HON,1978-12-14,4.588090896606445
526476,HON,1978-12-15,4.588090896606445
526477,HON,1978-12-18,4.468920230865479
526478,HON,1978-12-19,4.588090896606445
526479,HON,1978-12-20,4.64767599105835
526480,HON,1978-12-21,4.687399864196777
526481,HON,1978-12-22,4.727124214172363
526482,HON,1978-12-26,4.70726203918457
526483,HON,1978-12-27,4.5682291984558105
526484,HON,1978-12-28,4.607953071594238
526485,HON,1978-12-29,4.488781929016113
526486,HON,1979-01-02,4.607953071594238
526487,HON,1979-01-03,4.667538166046143
526488,HON,1979-01-04,4.687399864196777
526489,HON,1979-01-05,4.766848087310791
526490,HON,1979-01-08,4.727124214172363
526491,HON,1979-01-09,4.766848087310791
526492,HON,1979-01-10,4.70726203918457
526493,HON,1979-01-11,4.727124214172363
526494,HON,1979-01-12,4.766848087310791
526495,HON,1979-01-15,4.766848087310791
526496,HON,1979-01-16,4.70726203918457
526497,HON,1979-01-17,4.687399864196777
526498,HON,1979-01-18,4.64767599105835
526499,HON,1979-01-19,4.667538166046143
526500,HON,1979-01-22,4.64767599105835
526501,HON,1979-01-23,4.627814769744873
526502,HON,1979-01-24,4.667538166046143
526503,HON,1979-01-25,4.727124214172363
526504,HON,1979-01-26,4.766848087310791
526505,HON,1979-01-29,4.766848087310791
526506,HON,1979-01-30,4.806571006774902
526507,HON,1979-01-31,4.766848087310791
526508,HON,1979-02-01,4.766848087310791
526509,HON,1979-02-02,4.746985912322998
526510,HON,1979-02-05,4.607953071594238
526511,HON,1979-02-06,4.667538166046143
526512,HON,1979-02-07,4.5682291984558105
526513,HON,1979-02-08,4.607953071594238
526514,HON,1979-02-09,4.607953071594238
526515,HON,1979-02-12,4.588090896606445
526516,HON,1979-02-13,4.627814769744873
526517,HON,1979-02-14,4.627814769744873
526518,HON,1979-02-15,4.627814769744873
526519,HON,1979-02-16,4.667538166046143
526520,HON,1979-02-20,4.70726203918457
526521,HON,1979-02-21,4.886019229888916
526522,HON,1979-02-22,4.965466022491455
526523,HON,1979-02-23,4.965466022491455
526524,HON,1979-02-26,4.925743103027344
526525,HON,1979-02-27,4.826433181762695
526526,HON,1979-02-28,4.806571006774902
526527,HON,1979-03-01,4.866157054901123
526528,HON,1979-03-02,4.866157054901123
526529,HON,1979-03-05,4.925743103027344
526530,HON,1979-03-06,4.945603847503662
526531,HON,1979-03-07,5.005189895629883
526532,HON,1979-03-08,5.064775943756104
526533,HON,1979-03-09,5.124361038208008
526534,HON,1979-03-12,5.164084911346436
526535,HON,1979-03-13,5.104498863220215
526536,HON,1979-03-14,5.08463716506958
526537,HON,1979-03-15,5.08463716506958
526538,HON,1979-03-16,5.124361038208008
526539,HON,1979-03-19,5.1839470863342285
526540,HON,1979-03-20,5.223670959472656
526541,HON,1979-03-21,5.382565021514893
526542,HON,1979-03-22,5.342842102050781
526543,HON,1979-03-23,5.243532180786133
526544,HON,1979-03-26,5.263393878936768
526545,HON,1979-03-27,5.4024271965026855
526546,HON,1979-03-28,5.263393878936768
526547,HON,1979-03-29,5.462012767791748
526548,HON,1979-03-30,5.660632133483887
526549,HON,1979-04-02,5.601046085357666
526550,HON,1979-04-03,5.680492877960205
526551,HON,1979-04-04,5.660632133483887
526552,HON,1979-04-05,5.620907783508301
526553,HON,1979-04-06,5.4024271965026855
526554,HON,1979-04-09,5.481874942779541
526555,HON,1979-04-10,5.581183910369873
526556,HON,1979-04-11,5.541460037231445
526557,HON,1979-04-12,5.521597862243652
526558,HON,1979-04-16,5.442151069641113
526559,HON,1979-04-17,5.2832560539245605
526560,HON,1979-04-18,5.42228889465332
526561,HON,1979-04-19,5.42228889465332
526562,HON,1979-04-20,5.4024271965026855
526563,HON,1979-04-23,5.322979927062988
526564,HON,1979-04-24,5.3031182289123535
526565,HON,1979-04-25,5.3031182289123535
526566,HON,1979-04-26,5.3031182289123535
526567,HON,1979-04-27,5.263393878936768
526568,HON,1979-04-30,5.263393878936768
526569,HON,1979-05-01,5.263393878936768
526570,HON,1979-05-02,5.263393878936768
526571,HON,1979-05-03,5.342842102050781
526572,HON,1979-05-04,5.223670959472656
526573,HON,1979-05-07,5.104498863220215
526574,HON,1979-05-08,5.203808784484863
526575,HON,1979-05-09,5.124361038208008
526576,HON,1979-05-10,4.985328197479248
526577,HON,1979-05-11,5.044913768768311
526578,HON,1979-05-14,5.025052070617676
526579,HON,1979-05-15,5.044913768768311
526580,HON,1979-05-16,5.064775943756104
526581,HON,1979-05-17,5.1839470863342285
526582,HON,1979-05-18,5.144223213195801
526583,HON,1979-05-21,5.124361038208008
526584,HON,1979-05-22,5.144223213195801
526585,HON,1979-05-23,5.144223213195801
526586,HON,1979-05-24,5.08463716506958
526587,HON,1979-05-25,5.044913768768311
526588,HON,1979-05-29,5.044913768768311
526589,HON,1979-05-30,4.905880928039551
526590,HON,1979-05-31,4.925743103027344
526591,HON,1979-06-01,4.925743103027344
526592,HON,1979-06-04,4.925743103027344
526593,HON,1979-06-05,4.985328197479248
526594,HON,1979-06-06,5.005189895629883
526595,HON,1979-06-07,5.08463716506958
526596,HON,1979-06-08,5.025052070617676
526597,HON,1979-06-11,5.08463716506958
526598,HON,1979-06-12,5.322979927062988
526599,HON,1979-06-13,5.362703800201416
526600,HON,1979-06-14,5.382565021514893
526601,HON,1979-06-15,5.442151069641113
526602,HON,1979-06-18,5.362703800201416
526603,HON,1979-06-19,5.382565021514893
526604,HON,1979-06-20,5.362703800201416
526605,HON,1979-06-21,5.4024271965026855
526606,HON,1979-06-22,5.501737117767334
526607,HON,1979-06-25,5.382565021514893
526608,HON,1979-06-26,5.481874942779541
526609,HON,1979-06-27,5.561322212219238
526610,HON,1979-06-28,5.581183910369873
526611,HON,1979-06-29,5.581183910369873
526612,HON,1979-07-02,5.462012767791748
526613,HON,1979-07-03,5.521597862243652
526614,HON,1979-07-05,5.660632133483887
526615,HON,1979-07-06,5.680492877960205
526616,HON,1979-07-09,5.740078926086426
526617,HON,1979-07-10,5.700355052947998
526618,HON,1979-07-11,5.620907783508301
526619,HON,1979-07-12,5.640769958496094
526620,HON,1979-07-13,5.601046085357666
526621,HON,1979-07-16,5.601046085357666
526622,HON,1979-07-17,5.462012767791748
526623,HON,1979-07-18,5.382565021514893
526624,HON,1979-07-19,5.42228889465332
526625,HON,1979-07-20,5.42228889465332
526626,HON,1979-07-23,5.4024271965026855
526627,HON,1979-07-24,5.42228889465332
526628,HON,1979-07-25,5.462012767791748
526629,HON,1979-07-26,5.462012767791748
526630,HON,1979-07-27,5.442151069641113
526631,HON,1979-07-30,5.501737117767334
526632,HON,1979-07-31,5.660632133483887
526633,HON,1979-08-01,5.740078926086426
526634,HON,1979-08-02,5.859250068664551
526635,HON,1979-08-03,5.819526195526123
526636,HON,1979-08-06,5.759941101074219
526637,HON,1979-08-07,5.8791117668151855
526638,HON,1979-08-08,5.958559989929199
526639,HON,1979-08-09,5.958559989929199
526640,HON,1979-08-10,5.978421211242676
526641,HON,1979-08-13,6.077731132507324
526642,HON,1979-08-14,5.978421211242676
526643,HON,1979-08-15,6.057868957519531
526644,HON,1979-08-16,5.958559989929199
526645,HON,1979-08-17,5.978421211242676
526646,HON,1979-08-20,5.958559989929199
526647,HON,1979-08-21,5.8791117668151855
526648,HON,1979-08-22,5.918836116790772
526649,HON,1979-08-23,5.8989739418029785
526650,HON,1979-08-24,5.8791117668151855
526651,HON,1979-08-27,5.938697814941406
526652,HON,1979-08-28,5.938697814941406
526653,HON,1979-08-29,5.918836116790772
526654,HON,1979-08-30,5.8989739418029785
526655,HON,1979-08-31,6.077731132507324
526656,HON,1979-09-04,5.998282909393311
526657,HON,1979-09-05,5.839387893676758
526658,HON,1979-09-06,5.8989739418029785
526659,HON,1979-09-07,6.157177925109863
526660,HON,1979-09-10,6.057868957519531
526661,HON,1979-09-11,5.958559989929199
526662,HON,1979-09-12,5.8989739418029785
526663,HON,1979-09-13,6.236626148223877
526664,HON,1979-09-14,6.6338629722595215
526665,HON,1979-09-17,6.554415225982666
526666,HON,1979-09-18,6.435244083404541
526667,HON,1979-09-19,6.574276924133301
526668,HON,1979-09-20,6.6140007972717285
526669,HON,1979-09-21,6.7133097648620605
526670,HON,1979-09-24,6.6537251472473145
526671,HON,1979-09-25,6.6537251472473145
526672,HON,1979-09-26,6.673586845397949
526673,HON,1979-09-27,6.832481861114502
526674,HON,1979-09-28,6.7331719398498535
526675,HON,1979-10-01,6.693449020385742
526676,HON,1979-10-02,7.11054801940918
526677,HON,1979-10-03,7.269443035125732
526678,HON,1979-10-04,7.388614177703857
526679,HON,1979-10-05,7.428338050842285
526680,HON,1979-10-08,7.289303779602051
526681,HON,1979-10-09,6.991376876831055
526682,HON,1979-10-10,6.931790828704834
526683,HON,1979-10-11,6.832481861114502
526684,HON,1979-10-12,6.673586845397949
526685,HON,1979-10-15,6.6338629722595215
526686,HON,1979-10-16,6.673586845397949
526687,HON,1979-10-17,6.7331719398498535
526688,HON,1979-10-18,6.693449020385742
526689,HON,1979-10-19,6.5146918296813965
526690,HON,1979-10-22,6.474967956542969
526691,HON,1979-10-23,6.474967956542969
526692,HON,1979-10-24,6.5345540046691895
526693,HON,1979-10-25,6.594139099121094
526694,HON,1979-10-26,6.832481861114502
526695,HON,1979-10-29,6.892066955566406
526696,HON,1979-10-30,6.951653003692627
526697,HON,1979-10-31,6.812620162963867
526698,HON,1979-11-01,6.872204780578613
526699,HON,1979-11-02,6.8523430824279785
526700,HON,1979-11-05,6.753034114837647
526701,HON,1979-11-06,6.753034114837647
526702,HON,1979-11-07,6.7133097648620605
526703,HON,1979-11-08,6.8523430824279785
526704,HON,1979-11-09,7.031099796295166
526705,HON,1979-11-12,7.170133113861084
526706,HON,1979-11-13,7.050961971282959
526707,HON,1979-11-14,7.11054801940918
526708,HON,1979-11-15,7.309165954589844
526709,HON,1979-11-16,7.309165954589844
526710,HON,1979-11-19,7.408475875854492
526711,HON,1979-11-20,7.487923145294189
526712,HON,1979-11-21,7.348889827728271
526713,HON,1979-11-23,7.4680609703063965
526714,HON,1979-11-26,7.626955986022949
526715,HON,1979-11-27,7.309165954589844
526716,HON,1979-11-28,7.329028129577637
526717,HON,1979-11-29,7.368752002716064
526718,HON,1979-11-30,7.189994812011719
526719,HON,1979-12-03,7.170133113861084
526720,HON,1979-12-04,7.309165954589844
526721,HON,1979-12-05,7.309165954589844
526722,HON,1979-12-06,7.348889827728271
526723,HON,1979-12-07,7.289303779602051
526724,HON,1979-12-10,7.289303779602051
526725,HON,1979-12-11,7.289303779602051
526726,HON,1979-12-12,7.348889827728271
526727,HON,1979-12-13,7.408475875854492
526728,HON,1979-12-14,7.507784843444824
526729,HON,1979-12-17,7.567370891571045
526730,HON,1979-12-18,7.527647018432617
526731,HON,1979-12-19,7.527647018432617
526732,HON,1979-12-20,7.845437049865723
526733,HON,1979-12-21,7.785851001739502
526734,HON,1979-12-24,7.765988826751709
526735,HON,1979-12-26,7.746127128601074
526736,HON,1979-12-27,7.726265907287598
526737,HON,1979-12-28,7.726265907287598
526738,HON,1979-12-31,7.805713176727295
526739,HON,1980-01-02,7.54750919342041
526740,HON,1980-01-03,7.388614177703857
526741,HON,1980-01-04,7.4680609703063965
526742,HON,1980-01-07,7.4481987953186035
526743,HON,1980-01-08,7.626955986022949
526744,HON,1980-01-09,7.82557487487793
526745,HON,1980-01-10,8.481016159057617
526746,HON,1980-01-11,8.46115493774414
526747,HON,1980-01-14,8.401569366455078
526748,HON,1980-01-15,8.520739555358887
526749,HON,1980-01-16,8.520739555358887
526750,HON,1980-01-17,8.322120666503906
526751,HON,1980-01-18,8.222811698913574
526752,HON,1980-01-21,8.46115493774414
526753,HON,1980-01-22,8.421430587768555
526754,HON,1980-01-23,8.143364906311035
526755,HON,1980-01-24,8.222811698913574
526756,HON,1980-01-25,8.202949523925781
526757,HON,1980-01-28,8.421430587768555
526758,HON,1980-01-29,8.997425079345703
526759,HON,1980-01-30,9.096734046936035
526760,HON,1980-01-31,8.97756290435791
526761,HON,1980-02-01,8.838529586791992
526762,HON,1980-02-04,8.77894401550293
526763,HON,1980-02-05,8.659772872924805
526764,HON,1980-02-06,8.77894401550293
526765,HON,1980-02-07,9.41452407836914
526766,HON,1980-02-08,9.61314296722412
526767,HON,1980-02-11,9.354937553405762
526768,HON,1980-02-12,9.295352935791016
526769,HON,1980-02-13,9.61314296722412
526770,HON,1980-02-14,9.21590518951416
526771,HON,1980-02-15,9.156319618225098
526772,HON,1980-02-19,9.05700969696045
526773,HON,1980-02-20,9.037149429321287
526774,HON,1980-02-21,8.917977333068848
526775,HON,1980-02-22,8.838529586791992
526776,HON,1980-02-25,8.818668365478516
526777,HON,1980-02-26,8.898116111755371
526778,HON,1980-02-27,8.73922061920166
526779,HON,1980-02-28,8.73922061920166
526780,HON,1980-02-29,8.77894401550293
526781,HON,1980-03-03,8.659772872924805
526782,HON,1980-03-04,8.600188255310059
526783,HON,1980-03-05,8.838529586791992
526784,HON,1980-03-06,8.441292762756348
526785,HON,1980-03-07,8.143364906311035
526786,HON,1980-03-10,8.044054985046387
526787,HON,1980-03-11,8.322120666503906
526788,HON,1980-03-12,8.361845016479492
526789,HON,1980-03-13,8.26253604888916
526790,HON,1980-03-14,8.401569366455078
526791,HON,1980-03-17,7.924883842468262
526792,HON,1980-03-18,7.885159969329834
526793,HON,1980-03-19,8.044054985046387
526794,HON,1980-03-20,7.805713176727295
526795,HON,1980-03-21,7.5872321128845215
526796,HON,1980-03-24,7.4481987953186035
526797,HON,1980-03-25,7.170133113861084
526798,HON,1980-03-26,6.7133097648620605
526799,HON,1980-03-27,6.832481861114502
526800,HON,1980-03-28,7.070824146270752
526801,HON,1980-03-31,7.070824146270752
526802,HON,1980-04-01,7.130410194396973
526803,HON,1980-04-02,7.329028129577637
526804,HON,1980-04-03,7.309165954589844
526805,HON,1980-04-07,7.031099796295166
526806,HON,1980-04-08,7.11054801940918
526807,HON,1980-04-09,7.368752002716064
526808,HON,1980-04-10,7.487923145294189
526809,HON,1980-04-11,7.329028129577637
526810,HON,1980-04-14,7.269443035125732
526811,HON,1980-04-15,7.031099796295166
526812,HON,1980-04-16,6.7133097648620605
526813,HON,1980-04-17,6.7331719398498535
526814,HON,1980-04-18,6.7331719398498535
526815,HON,1980-04-21,6.7133097648620605
526816,HON,1980-04-22,7.130410194396973
526817,HON,1980-04-23,7.189994812011719
526818,HON,1980-04-24,7.388614177703857
526819,HON,1980-04-25,7.626955986022949
526820,HON,1980-04-28,7.54750919342041
526821,HON,1980-04-29,7.54750919342041
526822,HON,1980-04-30,7.507784843444824
526823,HON,1980-05-01,7.2495808601379395
526824,HON,1980-05-02,7.229719161987305
526825,HON,1980-05-05,7.209856986999512
526826,HON,1980-05-06,7.209856986999512
526827,HON,1980-05-07,7.289303779602051
526828,HON,1980-05-08,7.348889827728271
526829,HON,1980-05-09,7.229719161987305
526830,HON,1980-05-12,7.130410194396973
526831,HON,1980-05-13,7.229719161987305
526832,HON,1980-05-14,7.329028129577637
526833,HON,1980-05-15,7.388614177703857
526834,HON,1980-05-16,7.507784843444824
526835,HON,1980-05-19,7.54750919342041
526836,HON,1980-05-20,7.408475875854492
526837,HON,1980-05-21,7.329028129577637
526838,HON,1980-05-22,7.4680609703063965
526839,HON,1980-05-23,7.785851001739502
526840,HON,1980-05-27,8.024192810058594
526841,HON,1980-05-28,8.024192810058594
526842,HON,1980-05-29,7.905022144317627
526843,HON,1980-05-30,7.865299224853516
526844,HON,1980-06-02,7.785851001739502
526845,HON,1980-06-03,7.706404209136963
526846,HON,1980-06-04,7.905022144317627
526847,HON,1980-06-05,7.82557487487793
526848,HON,1980-06-06,7.82557487487793
526849,HON,1980-06-09,7.785851001739502
526850,HON,1980-06-10,7.785851001739502
526851,HON,1980-06-11,7.805713176727295
526852,HON,1980-06-12,7.944746017456055
526853,HON,1980-06-13,7.924883842468262
526854,HON,1980-06-16,8.004331588745117
526855,HON,1980-06-17,8.3419828414917
526856,HON,1980-06-18,8.282398223876953
526857,HON,1980-06-19,8.202949523925781
526858,HON,1980-06-20,8.06391716003418
526859,HON,1980-06-23,8.083779335021973
526860,HON,1980-06-24,8.024192810058594
526861,HON,1980-06-25,8.123502731323242
526862,HON,1980-06-26,8.06391716003418
526863,HON,1980-06-27,7.82557487487793
526864,HON,1980-06-30,7.607093811035156
526865,HON,1980-07-01,7.607093811035156
526866,HON,1980-07-02,7.626955986022949
526867,HON,1980-07-03,7.567370891571045
526868,HON,1980-07-07,7.785851001739502
526869,HON,1980-07-08,7.845437049865723
526870,HON,1980-07-09,7.785851001739502
526871,HON,1980-07-10,7.706404209136963
526872,HON,1980-07-11,7.82557487487793
526873,HON,1980-07-14,7.805713176727295
526874,HON,1980-07-15,7.82557487487793
526875,HON,1980-07-16,7.865299224853516
526876,HON,1980-07-17,7.944746017456055
526877,HON,1980-07-18,7.964608192443848
526878,HON,1980-07-21,7.944746017456055
526879,HON,1980-07-22,8.242673873901367
526880,HON,1980-07-23,8.421430587768555
526881,HON,1980-07-24,8.302260398864746
526882,HON,1980-07-25,8.222811698913574
526883,HON,1980-07-28,8.302260398864746
526884,HON,1980-07-29,8.361845016479492
526885,HON,1980-07-30,8.183088302612305
526886,HON,1980-07-31,8.143364906311035
526887,HON,1980-08-01,8.26253604888916
526888,HON,1980-08-04,8.06391716003418
526889,HON,1980-08-05,8.044054985046387
526890,HON,1980-08-06,7.944746017456055
526891,HON,1980-08-07,7.984469890594482
526892,HON,1980-08-08,8.10364055633545
526893,HON,1980-08-11,8.560463905334473
526894,HON,1980-08-12,8.3419828414917
526895,HON,1980-08-13,8.381707191467285
526896,HON,1980-08-14,8.481016159057617
526897,HON,1980-08-15,8.381707191467285
526898,HON,1980-08-18,8.302260398864746
526899,HON,1980-08-19,8.322120666503906
526900,HON,1980-08-20,8.282398223876953
526901,HON,1980-08-21,8.361845016479492
526902,HON,1980-08-22,8.54060173034668
526903,HON,1980-08-25,8.50087833404541
526904,HON,1980-08-26,8.520739555358887
526905,HON,1980-08-27,8.46115493774414
526906,HON,1980-08-28,8.282398223876953
526907,HON,1980-08-29,8.421430587768555
526908,HON,1980-09-02,8.481016159057617
526909,HON,1980-09-03,8.659772872924805
526910,HON,1980-09-04,8.54060173034668
526911,HON,1980-09-05,8.50087833404541
526912,HON,1980-09-08,8.361845016479492
526913,HON,1980-09-09,8.322120666503906
526914,HON,1980-09-10,8.26253604888916
526915,HON,1980-09-11,8.26253604888916
526916,HON,1980-09-12,8.123502731323242
526917,HON,1980-09-15,8.143364906311035
526918,HON,1980-09-16,8.26253604888916
526919,HON,1980-09-17,8.54060173034668
526920,HON,1980-09-18,8.54060173034668
526921,HON,1980-09-19,8.520739555358887
526922,HON,1980-09-22,8.639910697937012
526923,HON,1980-09-23,8.54060173034668
526924,HON,1980-09-24,8.937838554382324
526925,HON,1980-09-25,8.69949722290039
526926,HON,1980-09-26,8.50087833404541
526927,HON,1980-09-29,8.183088302612305
526928,HON,1980-09-30,8.242673873901367
526929,HON,1980-10-01,8.580326080322266
526930,HON,1980-10-02,8.659772872924805
526931,HON,1980-10-03,8.73922061920166
526932,HON,1980-10-06,8.898116111755371
526933,HON,1980-10-07,8.858391761779785
526934,HON,1980-10-08,8.917977333068848
526935,HON,1980-10-09,8.937838554382324
526936,HON,1980-10-10,8.818668365478516
526937,HON,1980-10-13,8.957700729370117
526938,HON,1980-10-14,9.096734046936035
526939,HON,1980-10-15,9.25562858581543
526940,HON,1980-10-16,9.116596221923828
526941,HON,1980-10-17,9.076871871948242
526942,HON,1980-10-20,9.156319618225098
526943,HON,1980-10-21,9.037149429321287
526944,HON,1980-10-22,9.13645839691162
526945,HON,1980-10-23,8.898116111755371
526946,HON,1980-10-24,8.878253936767578
526947,HON,1980-10-27,8.580326080322266
526948,HON,1980-10-28,8.639910697937012
526949,HON,1980-10-29,8.818668365478516
526950,HON,1980-10-30,8.77894401550293
526951,HON,1980-10-31,8.77894401550293
526952,HON,1980-11-03,8.878253936767578
526953,HON,1980-11-05,9.017287254333496
526954,HON,1980-11-06,8.580326080322266
526955,HON,1980-11-07,8.600188255310059
526956,HON,1980-11-10,8.580326080322266
526957,HON,1980-11-11,8.759082794189453
526958,HON,1980-11-12,9.037149429321287
526959,HON,1980-11-13,9.434386253356934
526960,HON,1980-11-14,9.772038459777832
526961,HON,1980-11-17,9.61314296722412
526962,HON,1980-11-18,9.65286636352539
526963,HON,1980-11-19,9.513833045959473
526964,HON,1980-11-20,9.65286636352539
526965,HON,1980-11-21,9.573418617248535
526966,HON,1980-11-24,8.858391761779785
526967,HON,1980-11-25,9.076871871948242
526968,HON,1980-11-26,8.997425079345703
526969,HON,1980-11-28,9.21590518951416
526970,HON,1980-12-01,8.898116111755371
526971,HON,1980-12-02,9.05700969696045
526972,HON,1980-12-03,9.156319618225098
526973,HON,1980-12-04,9.17618179321289
526974,HON,1980-12-05,9.076871871948242
526975,HON,1980-12-08,8.798806190490723
526976,HON,1980-12-09,8.69949722290039
526977,HON,1980-12-10,8.481016159057617
526978,HON,1980-12-11,8.302260398864746
526979,HON,1980-12-12,8.26253604888916
526980,HON,1980-12-15,8.26253604888916
526981,HON,1980-12-16,8.481016159057617
526982,HON,1980-12-17,8.858391761779785
526983,HON,1980-12-18,8.97756290435791
526984,HON,1980-12-19,9.116596221923828
526985,HON,1980-12-22,9.235767364501951
526986,HON,1980-12-23,8.97756290435791
526987,HON,1980-12-24,8.898116111755371
526988,HON,1980-12-26,8.77894401550293
526989,HON,1980-12-29,8.560463905334473
526990,HON,1980-12-30,8.580326080322266
526991,HON,1980-12-31,8.50087833404541
526992,HON,1981-01-02,8.580326080322266
526993,HON,1981-01-05,8.639910697937012
526994,HON,1981-01-06,8.73922061920166
526995,HON,1981-01-07,8.3419828414917
526996,HON,1981-01-08,8.10364055633545
526997,HON,1981-01-09,8.222811698913574
526998,HON,1981-01-12,8.242673873901367
526999,HON,1981-01-13,8.10364055633545
527000,HON,1981-01-14,8.123502731323242
527001,HON,1981-01-15,8.26253604888916
527002,HON,1981-01-16,8.26253604888916
527003,HON,1981-01-19,8.202949523925781
527004,HON,1981-01-20,7.944746017456055
527005,HON,1981-01-21,7.905022144317627
527006,HON,1981-01-22,7.865299224853516
527007,HON,1981-01-23,7.845437049865723
527008,HON,1981-01-26,7.68654203414917
527009,HON,1981-01-27,7.944746017456055
527010,HON,1981-01-28,7.885159969329834
527011,HON,1981-01-29,7.984469890594482
527012,HON,1981-01-30,7.944746017456055
527013,HON,1981-02-02,7.865299224853516
527014,HON,1981-02-03,7.905022144317627
527015,HON,1981-02-04,7.805713176727295
527016,HON,1981-02-05,7.785851001739502
527017,HON,1981-02-06,7.805713176727295
527018,HON,1981-02-09,7.785851001739502
527019,HON,1981-02-10,7.765988826751709
527020,HON,1981-02-11,7.626955986022949
527021,HON,1981-02-12,7.487923145294189
527022,HON,1981-02-13,7.4680609703063965
527023,HON,1981-02-17,7.5872321128845215
527024,HON,1981-02-18,7.82557487487793
527025,HON,1981-02-19,7.885159969329834
527026,HON,1981-02-20,8.024192810058594
527027,HON,1981-02-23,8.381707191467285
527028,HON,1981-02-24,8.50087833404541
527029,HON,1981-02-25,8.520739555358887
527030,HON,1981-02-26,8.401569366455078
527031,HON,1981-02-27,8.46115493774414
527032,HON,1981-03-02,8.421430587768555
527033,HON,1981-03-03,8.322120666503906
527034,HON,1981-03-04,8.3419828414917
527035,HON,1981-03-05,8.282398223876953
527036,HON,1981-03-06,8.302260398864746
527037,HON,1981-03-09,8.421430587768555
527038,HON,1981-03-10,8.202949523925781
527039,HON,1981-03-11,8.322120666503906
527040,HON,1981-03-12,8.659772872924805
527041,HON,1981-03-13,8.759082794189453
527042,HON,1981-03-16,8.97756290435791
527043,HON,1981-03-17,8.759082794189453
527044,HON,1981-03-18,8.659772872924805
527045,HON,1981-03-19,8.520739555358887
527046,HON,1981-03-20,8.560463905334473
527047,HON,1981-03-23,8.639910697937012
527048,HON,1981-03-24,8.50087833404541
527049,HON,1981-03-25,8.639910697937012
527050,HON,1981-03-26,8.441292762756348
527051,HON,1981-03-27,8.322120666503906
527052,HON,1981-03-30,8.26253604888916
527053,HON,1981-03-31,8.322120666503906
527054,HON,1981-04-01,8.381707191467285
527055,HON,1981-04-02,8.3419828414917
527056,HON,1981-04-03,8.441292762756348
527057,HON,1981-04-06,8.361845016479492
527058,HON,1981-04-07,8.361845016479492
527059,HON,1981-04-08,8.282398223876953
527060,HON,1981-04-09,8.183088302612305
527061,HON,1981-04-10,8.242673873901367
527062,HON,1981-04-13,8.024192810058594
527063,HON,1981-04-14,7.905022144317627
527064,HON,1981-04-15,8.044054985046387
527065,HON,1981-04-16,8.10364055633545
527066,HON,1981-04-20,8.10364055633545
527067,HON,1981-04-21,7.845437049865723
527068,HON,1981-04-22,7.944746017456055
527069,HON,1981-04-23,8.06391716003418
527070,HON,1981-04-24,8.222811698913574
527071,HON,1981-04-27,8.401569366455078
527072,HON,1981-04-28,8.26253604888916
527073,HON,1981-04-29,8.222811698913574
527074,HON,1981-04-30,8.3419828414917
527075,HON,1981-05-01,8.520739555358887
527076,HON,1981-05-04,8.3419828414917
527077,HON,1981-05-05,8.302260398864746
527078,HON,1981-05-06,8.302260398864746
527079,HON,1981-05-07,8.50087833404541
527080,HON,1981-05-08,8.46115493774414
527081,HON,1981-05-11,8.322120666503906
527082,HON,1981-05-12,8.421430587768555
527083,HON,1981-05-13,8.639910697937012
527084,HON,1981-05-14,8.878253936767578
527085,HON,1981-05-15,9.315215110778809
527086,HON,1981-05-18,8.917977333068848
527087,HON,1981-05-19,8.957700729370117
527088,HON,1981-05-20,9.037149429321287
527089,HON,1981-05-21,9.037149429321287
527090,HON,1981-05-22,9.13645839691162
527091,HON,1981-05-26,9.076871871948242
527092,HON,1981-05-27,8.997425079345703
527093,HON,1981-05-28,8.858391761779785
527094,HON,1981-05-29,8.620049476623535
527095,HON,1981-06-01,8.69949722290039
527096,HON,1981-06-02,8.600188255310059
527097,HON,1981-06-03,8.481016159057617
527098,HON,1981-06-04,8.421430587768555
527099,HON,1981-06-05,8.54060173034668
527100,HON,1981-06-08,8.600188255310059
527101,HON,1981-06-09,8.679635047912598
527102,HON,1981-06-10,8.600188255310059
527103,HON,1981-06-11,8.679635047912598
527104,HON,1981-06-12,8.54060173034668
527105,HON,1981-06-15,8.50087833404541
527106,HON,1981-06-16,8.50087833404541
527107,HON,1981-06-17,8.50087833404541
527108,HON,1981-06-18,8.421430587768555
527109,HON,1981-06-19,8.3419828414917
527110,HON,1981-06-22,8.50087833404541
527111,HON,1981-06-23,8.858391761779785
527112,HON,1981-06-24,8.73922061920166
527113,HON,1981-06-25,8.659772872924805
527114,HON,1981-06-26,8.659772872924805
527115,HON,1981-06-29,8.659772872924805
527116,HON,1981-06-30,8.560463905334473
527117,HON,1981-07-01,8.580326080322266
527118,HON,1981-07-02,8.421430587768555
527119,HON,1981-07-06,8.50087833404541
527120,HON,1981-07-07,9.374799728393556
527121,HON,1981-07-08,9.017287254333496
527122,HON,1981-07-09,9.374799728393556
527123,HON,1981-07-10,9.17618179321289
527124,HON,1981-07-13,9.076871871948242
527125,HON,1981-07-14,9.076871871948242
527126,HON,1981-07-15,9.017287254333496
527127,HON,1981-07-16,8.878253936767578
527128,HON,1981-07-17,8.898116111755371
527129,HON,1981-07-20,8.69949722290039
527130,HON,1981-07-21,8.560463905334473
527131,HON,1981-07-22,8.302260398864746
527132,HON,1981-07-23,8.520739555358887
527133,HON,1981-07-24,8.50087833404541
527134,HON,1981-07-27,8.441292762756348
527135,HON,1981-07-28,8.54060173034668
527136,HON,1981-07-29,8.46115493774414
527137,HON,1981-07-30,8.481016159057617
527138,HON,1981-07-31,8.54060173034668
527139,HON,1981-08-03,8.580326080322266
527140,HON,1981-08-04,8.401569366455078
527141,HON,1981-08-05,8.481016159057617
527142,HON,1981-08-06,8.481016159057617
527143,HON,1981-08-07,8.3419828414917
527144,HON,1981-08-10,8.26253604888916
527145,HON,1981-08-11,8.481016159057617
527146,HON,1981-08-12,8.54060173034668
527147,HON,1981-08-13,8.50087833404541
527148,HON,1981-08-14,8.50087833404541
527149,HON,1981-08-17,8.50087833404541
527150,HON,1981-08-18,8.54060173034668
527151,HON,1981-08-19,8.381707191467285
527152,HON,1981-08-20,8.481016159057617
527153,HON,1981-08-21,8.381707191467285
527154,HON,1981-08-24,8.202949523925781
527155,HON,1981-08-25,8.044054985046387
527156,HON,1981-08-26,8.004331588745117
527157,HON,1981-08-27,7.984469890594482
527158,HON,1981-08-28,7.944746017456055
527159,HON,1981-08-31,7.646818161010742
527160,HON,1981-09-01,7.5872321128845215
527161,HON,1981-09-02,7.567370891571045
527162,HON,1981-09-03,7.170133113861084
527163,HON,1981-09-04,7.150270938873291
527164,HON,1981-09-08,7.070824146270752
527165,HON,1981-09-09,7.130410194396973
527166,HON,1981-09-10,7.170133113861084
527167,HON,1981-09-11,7.209856986999512
527168,HON,1981-09-14,7.170133113861084
527169,HON,1981-09-15,7.070824146270752
527170,HON,1981-09-16,6.991376876831055
527171,HON,1981-09-17,6.673586845397949
527172,HON,1981-09-18,6.594139099121094
527173,HON,1981-09-21,6.7331719398498535
527174,HON,1981-09-22,6.673586845397949
527175,HON,1981-09-23,6.594139099121094
527176,HON,1981-09-24,6.494830131530762
527177,HON,1981-09-25,6.355796813964844
527178,HON,1981-09-28,6.6537251472473145
527179,HON,1981-09-29,6.5146918296813965
527180,HON,1981-09-30,6.6140007972717285
527181,HON,1981-10-01,6.574276924133301
527182,HON,1981-10-02,6.594139099121094
527183,HON,1981-10-05,6.554415225982666
527184,HON,1981-10-06,6.7133097648620605
527185,HON,1981-10-07,6.753034114837647
527186,HON,1981-10-08,6.911929130554199
527187,HON,1981-10-09,6.931790828704834
527188,HON,1981-10-12,6.872204780578613
527189,HON,1981-10-13,6.792757987976074
527190,HON,1981-10-14,6.673586845397949
527191,HON,1981-10-15,6.951653003692627
527192,HON,1981-10-16,6.951653003692627
527193,HON,1981-10-19,7.070824146270752
527194,HON,1981-10-20,7.130410194396973
527195,HON,1981-10-21,7.070824146270752
527196,HON,1981-10-22,6.951653003692627
527197,HON,1981-10-23,6.892066955566406
527198,HON,1981-10-26,6.832481861114502
527199,HON,1981-10-27,7.011238098144531
527200,HON,1981-10-28,7.090685844421387
527201,HON,1981-10-29,7.170133113861084
527202,HON,1981-10-30,7.54750919342041
527203,HON,1981-11-02,7.54750919342041
527204,HON,1981-11-03,7.507784843444824
527205,HON,1981-11-04,7.507784843444824
527206,HON,1981-11-05,7.527647018432617
527207,HON,1981-11-06,7.4680609703063965
527208,HON,1981-11-09,7.408475875854492
527209,HON,1981-11-10,7.4481987953186035
527210,HON,1981-11-11,7.388614177703857
527211,HON,1981-11-12,7.329028129577637
527212,HON,1981-11-13,7.229719161987305
527213,HON,1981-11-16,7.130410194396973
527214,HON,1981-11-17,7.130410194396973
527215,HON,1981-11-18,7.070824146270752
527216,HON,1981-11-19,7.11054801940918
527217,HON,1981-11-20,7.269443035125732
527218,HON,1981-11-23,7.2495808601379395
527219,HON,1981-11-24,7.388614177703857
527220,HON,1981-11-25,7.428338050842285
527221,HON,1981-11-27,7.428338050842285
527222,HON,1981-11-30,7.4680609703063965
527223,HON,1981-12-01,7.4481987953186035
527224,HON,1981-12-02,7.4481987953186035
527225,HON,1981-12-03,7.4481987953186035
527226,HON,1981-12-04,7.54750919342041
527227,HON,1981-12-07,7.5872321128845215
527228,HON,1981-12-08,7.4680609703063965
527229,HON,1981-12-09,7.507784843444824
527230,HON,1981-12-10,7.4680609703063965
527231,HON,1981-12-11,7.4680609703063965
527232,HON,1981-12-14,7.289303779602051
527233,HON,1981-12-15,7.289303779602051
527234,HON,1981-12-16,7.011238098144531
527235,HON,1981-12-17,7.011238098144531
527236,HON,1981-12-18,7.050961971282959
527237,HON,1981-12-21,6.991376876831055
527238,HON,1981-12-22,6.97151517868042
527239,HON,1981-12-23,6.97151517868042
527240,HON,1981-12-24,7.050961971282959
527241,HON,1981-12-28,7.031099796295166
527242,HON,1981-12-29,6.951653003692627
527243,HON,1981-12-30,6.991376876831055
527244,HON,1981-12-31,6.97151517868042
527245,HON,1982-01-04,7.189994812011719
527246,HON,1982-01-05,7.031099796295166
527247,HON,1982-01-06,6.991376876831055
527248,HON,1982-01-07,7.031099796295166
527249,HON,1982-01-08,7.130410194396973
527250,HON,1982-01-11,6.951653003692627
527251,HON,1982-01-12,6.792757987976074
527252,HON,1982-01-13,6.753034114837647
527253,HON,1982-01-14,6.792757987976074
527254,HON,1982-01-15,6.812620162963867
527255,HON,1982-01-18,6.753034114837647
527256,HON,1982-01-19,6.6140007972717285
527257,HON,1982-01-20,6.435244083404541
527258,HON,1982-01-21,6.494830131530762
527259,HON,1982-01-22,6.415381908416748
527260,HON,1982-01-25,6.276349067687988
527261,HON,1982-01-26,6.276349067687988
527262,HON,1982-01-27,6.474967956542969
527263,HON,1982-01-28,6.951653003692627
527264,HON,1982-01-29,6.951653003692627
527265,HON,1982-02-01,6.6338629722595215
527266,HON,1982-02-02,6.7331719398498535
527267,HON,1982-02-03,6.673586845397949
527268,HON,1982-02-04,6.574276924133301
527269,HON,1982-02-05,6.5146918296813965
527270,HON,1982-02-08,6.435244083404541
527271,HON,1982-02-09,6.355796813964844
527272,HON,1982-02-10,6.375658988952637
527273,HON,1982-02-11,6.435244083404541
527274,HON,1982-02-12,6.375658988952637
527275,HON,1982-02-16,6.316072940826416
527276,HON,1982-02-17,6.256487846374512
527277,HON,1982-02-18,6.157177925109863
527278,HON,1982-02-19,5.8791117668151855
527279,HON,1982-02-22,5.8791117668151855
527280,HON,1982-02-23,5.8989739418029785
527281,HON,1982-02-24,6.018145084381104
527282,HON,1982-02-25,5.978421211242676
527283,HON,1982-02-26,6.077731132507324
527284,HON,1982-03-01,6.117454051971436
527285,HON,1982-03-02,5.978421211242676
527286,HON,1982-03-03,5.759941101074219
527287,HON,1982-03-04,5.541460037231445
527288,HON,1982-03-05,5.462012767791748
527289,HON,1982-03-08,5.4024271965026855
527290,HON,1982-03-09,5.382565021514893
527291,HON,1982-03-10,5.3031182289123535
527292,HON,1982-03-11,5.362703800201416
527293,HON,1982-03-12,5.322979927062988
527294,HON,1982-03-15,5.322979927062988
527295,HON,1982-03-16,5.3031182289123535
527296,HON,1982-03-17,5.223670959472656
527297,HON,1982-03-18,5.263393878936768
527298,HON,1982-03-19,5.203808784484863
527299,HON,1982-03-22,5.243532180786133
527300,HON,1982-03-23,5.223670959472656
527301,HON,1982-03-24,5.144223213195801
527302,HON,1982-03-25,5.2832560539245605
527303,HON,1982-03-26,5.243532180786133
527304,HON,1982-03-29,5.2832560539245605
527305,HON,1982-03-30,5.223670959472656
527306,HON,1982-03-31,5.164084911346436
527307,HON,1982-04-01,5.3031182289123535
527308,HON,1982-04-02,5.2832560539245605
527309,HON,1982-04-05,5.322979927062988
527310,HON,1982-04-06,5.164084911346436
527311,HON,1982-04-07,5.164084911346436
527312,HON,1982-04-08,5.3031182289123535
527313,HON,1982-04-12,5.322979927062988
527314,HON,1982-04-13,5.322979927062988
527315,HON,1982-04-14,5.2832560539245605
527316,HON,1982-04-15,5.322979927062988
527317,HON,1982-04-16,5.263393878936768
527318,HON,1982-04-19,5.243532180786133
527319,HON,1982-04-20,5.223670959472656
527320,HON,1982-04-21,5.203808784484863
527321,HON,1982-04-22,5.362703800201416
527322,HON,1982-04-23,5.521597862243652
527323,HON,1982-04-26,5.501737117767334
527324,HON,1982-04-27,5.501737117767334
527325,HON,1982-04-28,5.442151069641113
527326,HON,1982-04-29,5.4024271965026855
527327,HON,1982-04-30,5.4024271965026855
527328,HON,1982-05-03,5.4024271965026855
527329,HON,1982-05-04,5.362703800201416
527330,HON,1982-05-05,5.322979927062988
527331,HON,1982-05-06,5.322979927062988
527332,HON,1982-05-07,5.601046085357666
527333,HON,1982-05-10,5.660632133483887
527334,HON,1982-05-11,5.740078926086426
527335,HON,1982-05-12,5.8989739418029785
527336,HON,1982-05-13,5.918836116790772
527337,HON,1982-05-14,5.958559989929199
527338,HON,1982-05-17,5.720217227935791
527339,HON,1982-05-18,5.620907783508301
527340,HON,1982-05-19,5.620907783508301
527341,HON,1982-05-20,5.541460037231445
527342,HON,1982-05-21,5.501737117767334
527343,HON,1982-05-24,5.462012767791748
527344,HON,1982-05-25,5.462012767791748
527345,HON,1982-05-26,5.462012767791748
527346,HON,1982-05-27,5.442151069641113
527347,HON,1982-05-28,5.462012767791748
527348,HON,1982-06-01,5.442151069641113
527349,HON,1982-06-02,5.462012767791748
527350,HON,1982-06-03,5.362703800201416
527351,HON,1982-06-04,5.203808784484863
527352,HON,1982-06-07,5.1839470863342285
527353,HON,1982-06-08,5.164084911346436
527354,HON,1982-06-09,5.08463716506958
527355,HON,1982-06-10,5.164084911346436
527356,HON,1982-06-11,5.342842102050781
527357,HON,1982-06-14,5.2832560539245605
527358,HON,1982-06-15,5.322979927062988
527359,HON,1982-06-16,5.203808784484863
527360,HON,1982-06-17,5.044913768768311
527361,HON,1982-06-18,5.025052070617676
527362,HON,1982-06-21,4.925743103027344
527363,HON,1982-06-22,4.985328197479248
527364,HON,1982-06-23,5.005189895629883
527365,HON,1982-06-24,4.945603847503662
527366,HON,1982-06-25,4.84629487991333
527367,HON,1982-06-28,4.866157054901123
527368,HON,1982-06-29,4.866157054901123
527369,HON,1982-06-30,4.806571006774902
527370,HON,1982-07-01,4.806571006774902
527371,HON,1982-07-02,4.826433181762695
527372,HON,1982-07-06,4.687399864196777
527373,HON,1982-07-07,4.64767599105835
527374,HON,1982-07-08,4.667538166046143
527375,HON,1982-07-09,4.687399864196777
527376,HON,1982-07-12,4.727124214172363
527377,HON,1982-07-13,4.806571006774902
527378,HON,1982-07-14,4.905880928039551
527379,HON,1982-07-15,4.826433181762695
527380,HON,1982-07-16,4.925743103027344
527381,HON,1982-07-19,5.025052070617676
527382,HON,1982-07-20,5.005189895629883
527383,HON,1982-07-21,4.985328197479248
527384,HON,1982-07-22,5.124361038208008
527385,HON,1982-07-23,5.144223213195801
527386,HON,1982-07-26,5.243532180786133
527387,HON,1982-07-27,5.382565021514893
527388,HON,1982-07-28,5.382565021514893
527389,HON,1982-07-29,5.521597862243652
527390,HON,1982-07-30,5.481874942779541
527391,HON,1982-08-02,5.601046085357666
527392,HON,1982-08-03,5.601046085357666
527393,HON,1982-08-04,5.382565021514893
527394,HON,1982-08-05,5.382565021514893
527395,HON,1982-08-06,5.342842102050781
527396,HON,1982-08-09,5.342842102050781
527397,HON,1982-08-10,5.08463716506958
527398,HON,1982-08-11,4.945603847503662
527399,HON,1982-08-12,4.925743103027344
527400,HON,1982-08-13,5.124361038208008
527401,HON,1982-08-16,5.124361038208008
527402,HON,1982-08-17,5.124361038208008
527403,HON,1982-08-18,5.104498863220215
527404,HON,1982-08-19,5.1839470863342285
527405,HON,1982-08-20,5.2832560539245605
527406,HON,1982-08-23,5.501737117767334
527407,HON,1982-08-24,5.4024271965026855
527408,HON,1982-08-25,5.521597862243652
527409,HON,1982-08-26,5.561322212219238
527410,HON,1982-08-27,5.4024271965026855
527411,HON,1982-08-30,5.481874942779541
527412,HON,1982-08-31,5.541460037231445
527413,HON,1982-09-01,5.442151069641113
527414,HON,1982-09-02,5.442151069641113
527415,HON,1982-09-03,5.481874942779541
527416,HON,1982-09-07,5.541460037231445
527417,HON,1982-09-08,5.601046085357666
527418,HON,1982-09-09,5.720217227935791
527419,HON,1982-09-10,5.740078926086426
527420,HON,1982-09-13,5.720217227935791
527421,HON,1982-09-14,5.521597862243652
527422,HON,1982-09-15,5.501737117767334
527423,HON,1982-09-16,5.581183910369873
527424,HON,1982-09-17,5.521597862243652
527425,HON,1982-09-20,5.581183910369873
527426,HON,1982-09-21,5.660632133483887
527427,HON,1982-09-22,5.541460037231445
527428,HON,1982-09-23,5.541460037231445
527429,HON,1982-09-24,5.541460037231445
527430,HON,1982-09-27,5.104498863220215
527431,HON,1982-09-28,5.1839470863342285
527432,HON,1982-09-29,4.985328197479248
527433,HON,1982-09-30,4.945603847503662
527434,HON,1982-10-01,4.965466022491455
527435,HON,1982-10-04,4.866157054901123
527436,HON,1982-10-05,4.866157054901123
527437,HON,1982-10-06,5.08463716506958
527438,HON,1982-10-07,5.243532180786133
527439,HON,1982-10-08,5.4024271965026855
527440,HON,1982-10-11,5.521597862243652
527441,HON,1982-10-12,5.382565021514893
527442,HON,1982-10-13,5.561322212219238
527443,HON,1982-10-14,5.382565021514893
527444,HON,1982-10-15,5.382565021514893
527445,HON,1982-10-18,5.640769958496094
527446,HON,1982-10-19,5.640769958496094
527447,HON,1982-10-20,5.799664974212647
527448,HON,1982-10-21,5.918836116790772
527449,HON,1982-10-22,5.700355052947998
527450,HON,1982-10-25,5.541460037231445
527451,HON,1982-10-26,5.620907783508301
527452,HON,1982-10-27,5.640769958496094
527453,HON,1982-10-28,5.561322212219238
527454,HON,1982-10-29,5.442151069641113
527455,HON,1982-11-01,5.462012767791748
527456,HON,1982-11-02,5.620907783508301
527457,HON,1982-11-03,6.038006782531738
527458,HON,1982-11-04,5.998282909393311
527459,HON,1982-11-05,6.038006782531738
527460,HON,1982-11-08,5.958559989929199
527461,HON,1982-11-09,5.998282909393311
527462,HON,1982-11-10,5.740078926086426
527463,HON,1982-11-11,5.819526195526123
527464,HON,1982-11-12,5.720217227935791
527465,HON,1982-11-15,5.640769958496094
527466,HON,1982-11-16,5.660632133483887
527467,HON,1982-11-17,5.839387893676758
527468,HON,1982-11-18,5.819526195526123
527469,HON,1982-11-19,5.799664974212647
527470,HON,1982-11-22,5.660632133483887
527471,HON,1982-11-23,5.640769958496094
527472,HON,1982-11-24,5.601046085357666
527473,HON,1982-11-26,5.42228889465332
527474,HON,1982-11-29,5.462012767791748
527475,HON,1982-11-30,5.561322212219238
527476,HON,1982-12-01,5.561322212219238
527477,HON,1982-12-02,5.481874942779541
527478,HON,1982-12-03,5.42228889465332
527479,HON,1982-12-06,5.362703800201416
527480,HON,1982-12-07,5.263393878936768
527481,HON,1982-12-08,5.203808784484863
527482,HON,1982-12-09,5.164084911346436
527483,HON,1982-12-10,5.203808784484863
527484,HON,1982-12-13,5.223670959472656
527485,HON,1982-12-14,5.08463716506958
527486,HON,1982-12-15,4.985328197479248
527487,HON,1982-12-16,4.945603847503662
527488,HON,1982-12-17,5.005189895629883
527489,HON,1982-12-20,5.044913768768311
527490,HON,1982-12-21,5.124361038208008
527491,HON,1982-12-22,5.2832560539245605
527492,HON,1982-12-23,5.2832560539245605
527493,HON,1982-12-27,5.4024271965026855
527494,HON,1982-12-28,5.322979927062988
527495,HON,1982-12-29,5.3031182289123535
527496,HON,1982-12-30,5.104498863220215
527497,HON,1982-12-31,5.144223213195801
527498,HON,1983-01-03,5.164084911346436
527499,HON,1983-01-04,5.4024271965026855
527500,HON,1983-01-05,5.322979927062988
527501,HON,1983-01-06,5.640769958496094
527502,HON,1983-01-07,5.620907783508301
527503,HON,1983-01-10,5.700355052947998
527504,HON,1983-01-11,5.680492877960205
527505,HON,1983-01-12,5.720217227935791
527506,HON,1983-01-13,5.680492877960205
527507,HON,1983-01-14,5.660632133483887
527508,HON,1983-01-17,5.680492877960205
527509,HON,1983-01-18,5.680492877960205
527510,HON,1983-01-19,5.561322212219238
527511,HON,1983-01-20,5.620907783508301
527512,HON,1983-01-21,5.601046085357666
527513,HON,1983-01-24,5.3031182289123535
527514,HON,1983-01-25,5.382565021514893
527515,HON,1983-01-26,5.462012767791748
527516,HON,1983-01-27,5.561322212219238
527517,HON,1983-01-28,5.601046085357666
527518,HON,1983-01-31,5.501737117767334
527519,HON,1983-02-01,5.4024271965026855
527520,HON,1983-02-02,5.4024271965026855
527521,HON,1983-02-03,5.342842102050781
527522,HON,1983-02-04,5.4024271965026855
527523,HON,1983-02-07,5.620907783508301
527524,HON,1983-02-08,5.620907783508301
527525,HON,1983-02-09,5.620907783508301
527526,HON,1983-02-10,5.7798027992248535
527527,HON,1983-02-11,5.700355052947998
527528,HON,1983-02-14,5.660632133483887
527529,HON,1983-02-15,5.521597862243652
527530,HON,1983-02-16,5.640769958496094
527531,HON,1983-02-17,5.839387893676758
527532,HON,1983-02-18,6.057868957519531
527533,HON,1983-02-22,5.8791117668151855
527534,HON,1983-02-23,5.998282909393311
527535,HON,1983-02-24,5.998282909393311
527536,HON,1983-02-25,5.978421211242676
527537,HON,1983-02-28,5.958559989929199
527538,HON,1983-03-01,5.998282909393311
527539,HON,1983-03-02,6.256487846374512
527540,HON,1983-03-03,6.554415225982666
527541,HON,1983-03-04,6.554415225982666
527542,HON,1983-03-07,6.574276924133301
527543,HON,1983-03-08,6.494830131530762
527544,HON,1983-03-09,6.6338629722595215
527545,HON,1983-03-10,6.574276924133301
527546,HON,1983-03-11,6.494830131530762
527547,HON,1983-03-14,6.415381908416748
527548,HON,1983-03-15,6.812620162963867
527549,HON,1983-03-16,6.673586845397949
527550,HON,1983-03-17,6.6537251472473145
527551,HON,1983-03-18,6.6338629722595215
527552,HON,1983-03-21,6.7133097648620605
527553,HON,1983-03-22,6.753034114837647
527554,HON,1983-03-23,6.753034114837647
527555,HON,1983-03-24,6.832481861114502
527556,HON,1983-03-25,6.892066955566406
527557,HON,1983-03-28,6.832481861114502
527558,HON,1983-03-29,6.812620162963867
527559,HON,1983-03-30,6.892066955566406
527560,HON,1983-03-31,7.070824146270752
527561,HON,1983-04-04,7.2495808601379395
527562,HON,1983-04-05,7.150270938873291
527563,HON,1983-04-06,6.991376876831055
527564,HON,1983-04-07,7.031099796295166
527565,HON,1983-04-08,7.170133113861084
527566,HON,1983-04-11,7.329028129577637
527567,HON,1983-04-12,7.289303779602051
527568,HON,1983-04-13,7.408475875854492
527569,HON,1983-04-14,7.428338050842285
527570,HON,1983-04-15,7.567370891571045
527571,HON,1983-04-18,7.68654203414917
527572,HON,1983-04-19,7.4680609703063965
527573,HON,1983-04-20,7.408475875854492
527574,HON,1983-04-21,7.428338050842285
527575,HON,1983-04-22,7.4680609703063965
527576,HON,1983-04-25,7.309165954589844
527577,HON,1983-04-26,7.4680609703063965
527578,HON,1983-04-27,7.329028129577637
527579,HON,1983-04-28,7.309165954589844
527580,HON,1983-04-29,7.229719161987305
527581,HON,1983-05-02,7.150270938873291
527582,HON,1983-05-03,7.368752002716064
527583,HON,1983-05-04,7.408475875854492
527584,HON,1983-05-05,7.527647018432617
527585,HON,1983-05-06,7.706404209136963
527586,HON,1983-05-09,7.785851001739502
527587,HON,1983-05-10,7.82557487487793
527588,HON,1983-05-11,7.706404209136963
527589,HON,1983-05-12,7.54750919342041
527590,HON,1983-05-13,7.785851001739502
527591,HON,1983-05-16,7.646818161010742
527592,HON,1983-05-17,7.607093811035156
527593,HON,1983-05-18,7.706404209136963
527594,HON,1983-05-19,7.626955986022949
527595,HON,1983-05-20,7.666679859161377
527596,HON,1983-05-23,7.5872321128845215
527597,HON,1983-05-24,7.68654203414917
527598,HON,1983-05-25,7.905022144317627
527599,HON,1983-05-26,7.944746017456055
527600,HON,1983-05-27,7.82557487487793
527601,HON,1983-05-31,7.765988826751709
527602,HON,1983-06-01,7.746127128601074
527603,HON,1983-06-02,7.785851001739502
527604,HON,1983-06-03,7.765988826751709
527605,HON,1983-06-06,7.944746017456055
527606,HON,1983-06-07,7.924883842468262
527607,HON,1983-06-08,7.885159969329834
527608,HON,1983-06-09,8.004331588745117
527609,HON,1983-06-10,7.964608192443848
527610,HON,1983-06-13,8.163227081298828
527611,HON,1983-06-14,8.361845016479492
527612,HON,1983-06-15,8.26253604888916
527613,HON,1983-06-16,8.381707191467285
527614,HON,1983-06-17,8.282398223876953
527615,HON,1983-06-20,8.083779335021973
527616,HON,1983-06-21,8.163227081298828
527617,HON,1983-06-22,8.302260398864746
527618,HON,1983-06-23,8.302260398864746
527619,HON,1983-06-24,8.381707191467285
527620,HON,1983-06-27,8.322120666503906
527621,HON,1983-06-28,8.083779335021973
527622,HON,1983-06-29,8.004331588745117
527623,HON,1983-06-30,7.964608192443848
527624,HON,1983-07-01,7.924883842468262
527625,HON,1983-07-05,7.944746017456055
527626,HON,1983-07-06,8.183088302612305
527627,HON,1983-07-07,8.143364906311035
527628,HON,1983-07-08,8.083779335021973
527629,HON,1983-07-11,8.083779335021973
527630,HON,1983-07-12,8.06391716003418
527631,HON,1983-07-13,7.984469890594482
527632,HON,1983-07-14,8.024192810058594
527633,HON,1983-07-15,8.004331588745117
527634,HON,1983-07-18,7.845437049865723
527635,HON,1983-07-19,7.885159969329834
527636,HON,1983-07-20,8.123502731323242
527637,HON,1983-07-21,8.222811698913574
527638,HON,1983-07-22,8.322120666503906
527639,HON,1983-07-25,8.361845016479492
527640,HON,1983-07-26,8.421430587768555
527641,HON,1983-07-27,8.361845016479492
527642,HON,1983-07-28,8.3419828414917
527643,HON,1983-07-29,8.302260398864746
527644,HON,1983-08-01,8.361845016479492
527645,HON,1983-08-02,8.481016159057617
527646,HON,1983-08-03,8.46115493774414
527647,HON,1983-08-04,8.421430587768555
527648,HON,1983-08-05,8.381707191467285
527649,HON,1983-08-08,8.083779335021973
527650,HON,1983-08-09,8.083779335021973
527651,HON,1983-08-10,8.004331588745117
527652,HON,1983-08-11,7.865299224853516
527653,HON,1983-08-12,7.944746017456055
527654,HON,1983-08-15,8.06391716003418
527655,HON,1983-08-16,7.944746017456055
527656,HON,1983-08-17,8.083779335021973
527657,HON,1983-08-18,8.004331588745117
527658,HON,1983-08-19,7.865299224853516
527659,HON,1983-08-22,8.044054985046387
527660,HON,1983-08-23,8.024192810058594
527661,HON,1983-08-24,7.924883842468262
527662,HON,1983-08-25,7.924883842468262
527663,HON,1983-08-26,7.964608192443848
527664,HON,1983-08-29,8.06391716003418
527665,HON,1983-08-30,8.183088302612305
527666,HON,1983-08-31,8.560463905334473
527667,HON,1983-09-01,8.481016159057617
527668,HON,1983-09-02,8.54060173034668
527669,HON,1983-09-06,8.759082794189453
527670,HON,1983-09-07,8.937838554382324
527671,HON,1983-09-08,8.838529586791992
527672,HON,1983-09-09,8.878253936767578
527673,HON,1983-09-12,8.838529586791992
527674,HON,1983-09-13,8.759082794189453
527675,HON,1983-09-14,8.798806190490723
527676,HON,1983-09-15,8.659772872924805
527677,HON,1983-09-16,8.73922061920166
527678,HON,1983-09-19,8.639910697937012
527679,HON,1983-09-20,8.97756290435791
527680,HON,1983-09-21,9.116596221923828
527681,HON,1983-09-22,9.13645839691162
527682,HON,1983-09-23,9.096734046936035
527683,HON,1983-09-26,9.076871871948242
527684,HON,1983-09-27,8.878253936767578
527685,HON,1983-09-28,8.898116111755371
527686,HON,1983-09-29,9.076871871948242
527687,HON,1983-09-30,8.997425079345703
527688,HON,1983-10-03,9.05700969696045
527689,HON,1983-10-04,8.997425079345703
527690,HON,1983-10-05,8.898116111755371
527691,HON,1983-10-06,8.917977333068848
527692,HON,1983-10-07,9.076871871948242
527693,HON,1983-10-10,9.05700969696045
527694,HON,1983-10-11,8.917977333068848
527695,HON,1983-10-12,8.818668365478516
527696,HON,1983-10-13,8.77894401550293
527697,HON,1983-10-14,8.818668365478516
527698,HON,1983-10-17,8.898116111755371
527699,HON,1983-10-18,8.898116111755371
527700,HON,1983-10-19,8.917977333068848
527701,HON,1983-10-20,8.858391761779785
527702,HON,1983-10-21,9.116596221923828
527703,HON,1983-10-24,9.05700969696045
527704,HON,1983-10-25,9.05700969696045
527705,HON,1983-10-26,8.97756290435791
527706,HON,1983-10-27,8.937838554382324
527707,HON,1983-10-28,8.898116111755371
527708,HON,1983-10-31,8.798806190490723
527709,HON,1983-11-01,8.77894401550293
527710,HON,1983-11-02,8.917977333068848
527711,HON,1983-11-03,8.878253936767578
527712,HON,1983-11-04,8.878253936767578
527713,HON,1983-11-07,8.858391761779785
527714,HON,1983-11-08,8.818668365478516
527715,HON,1983-11-09,8.937838554382324
527716,HON,1983-11-10,8.917977333068848
527717,HON,1983-11-11,8.937838554382324
527718,HON,1983-11-14,9.05700969696045
527719,HON,1983-11-15,8.917977333068848
527720,HON,1983-11-16,8.818668365478516
527721,HON,1983-11-17,8.858391761779785
527722,HON,1983-11-18,8.759082794189453
527723,HON,1983-11-21,8.798806190490723
527724,HON,1983-11-22,8.798806190490723
527725,HON,1983-11-23,8.77894401550293
527726,HON,1983-11-25,8.77894401550293
527727,HON,1983-11-28,8.69949722290039
527728,HON,1983-11-29,8.639910697937012
527729,HON,1983-11-30,8.659772872924805
527730,HON,1983-12-01,8.679635047912598
527731,HON,1983-12-02,8.580326080322266
527732,HON,1983-12-05,8.560463905334473
527733,HON,1983-12-06,8.520739555358887
527734,HON,1983-12-07,8.520739555358887
527735,HON,1983-12-08,8.421430587768555
527736,HON,1983-12-09,8.361845016479492
527737,HON,1983-12-12,8.26253604888916
527738,HON,1983-12-13,8.222811698913574
527739,HON,1983-12-14,8.282398223876953
527740,HON,1983-12-15,8.282398223876953
527741,HON,1983-12-16,8.361845016479492
527742,HON,1983-12-19,8.421430587768555
527743,HON,1983-12-20,8.481016159057617
527744,HON,1983-12-21,8.520739555358887
527745,HON,1983-12-22,8.659772872924805
527746,HON,1983-12-23,8.679635047912598
527747,HON,1983-12-27,8.838529586791992
527748,HON,1983-12-28,8.878253936767578
527749,HON,1983-12-29,8.858391761779785
527750,HON,1983-12-30,8.858391761779785
527751,HON,1984-01-03,8.838529586791992
527752,HON,1984-01-04,8.759082794189453
527753,HON,1984-01-05,8.838529586791992
527754,HON,1984-01-06,8.659772872924805
527755,HON,1984-01-09,8.620049476623535
527756,HON,1984-01-10,8.719359397888184
527757,HON,1984-01-11,8.719359397888184
527758,HON,1984-01-12,8.719359397888184
527759,HON,1984-01-13,8.719359397888184
527760,HON,1984-01-16,8.679635047912598
527761,HON,1984-01-17,8.659772872924805
527762,HON,1984-01-18,8.659772872924805
527763,HON,1984-01-19,8.639910697937012
527764,HON,1984-01-20,8.620049476623535
527765,HON,1984-01-23,8.560463905334473
527766,HON,1984-01-24,8.50087833404541
527767,HON,1984-01-25,8.580326080322266
527768,HON,1984-01-26,8.50087833404541
527769,HON,1984-01-27,8.580326080322266
527770,HON,1984-01-30,8.3419828414917
527771,HON,1984-01-31,8.361845016479492
527772,HON,1984-02-01,8.361845016479492
527773,HON,1984-02-02,8.421430587768555
527774,HON,1984-02-03,8.143364906311035
527775,HON,1984-02-06,8.143364906311035
527776,HON,1984-02-07,8.322120666503906
527777,HON,1984-02-08,8.302260398864746
527778,HON,1984-02-09,8.123502731323242
527779,HON,1984-02-10,8.083779335021973
527780,HON,1984-02-13,7.984469890594482
527781,HON,1984-02-14,8.024192810058594
527782,HON,1984-02-15,7.885159969329834
527783,HON,1984-02-16,7.666679859161377
527784,HON,1984-02-17,7.626955986022949
527785,HON,1984-02-21,7.626955986022949
527786,HON,1984-02-22,7.626955986022949
527787,HON,1984-02-23,7.68654203414917
527788,HON,1984-02-24,7.865299224853516
527789,HON,1984-02-27,7.905022144317627
527790,HON,1984-02-28,7.746127128601074
527791,HON,1984-02-29,7.706404209136963
527792,HON,1984-03-01,7.706404209136963
527793,HON,1984-03-02,7.785851001739502
527794,HON,1984-03-05,7.646818161010742
527795,HON,1984-03-06,7.68654203414917
527796,HON,1984-03-07,7.626955986022949
527797,HON,1984-03-08,7.706404209136963
527798,HON,1984-03-09,7.726265907287598
527799,HON,1984-03-12,7.785851001739502
527800,HON,1984-03-13,7.82557487487793
527801,HON,1984-03-14,7.845437049865723
527802,HON,1984-03-15,7.964608192443848
527803,HON,1984-03-16,8.163227081298828
527804,HON,1984-03-19,8.163227081298828
527805,HON,1984-03-20,8.302260398864746
527806,HON,1984-03-21,8.381707191467285
527807,HON,1984-03-22,8.322120666503906
527808,HON,1984-03-23,8.163227081298828
527809,HON,1984-03-26,8.10364055633545
527810,HON,1984-03-27,8.10364055633545
527811,HON,1984-03-28,8.183088302612305
527812,HON,1984-03-29,8.26253604888916
527813,HON,1984-03-30,8.183088302612305
527814,HON,1984-04-02,8.083779335021973
527815,HON,1984-04-03,8.06391716003418
527816,HON,1984-04-04,8.083779335021973
527817,HON,1984-04-05,7.944746017456055
527818,HON,1984-04-06,7.865299224853516
527819,HON,1984-04-09,7.865299224853516
527820,HON,1984-04-10,7.964608192443848
527821,HON,1984-04-11,7.885159969329834
527822,HON,1984-04-12,8.10364055633545
527823,HON,1984-04-13,7.984469890594482
527824,HON,1984-04-16,8.024192810058594
527825,HON,1984-04-17,8.06391716003418
527826,HON,1984-04-18,8.024192810058594
527827,HON,1984-04-19,8.024192810058594
527828,HON,1984-04-23,8.024192810058594
527829,HON,1984-04-24,8.143364906311035
527830,HON,1984-04-25,8.183088302612305
527831,HON,1984-04-26,8.322120666503906
527832,HON,1984-04-27,8.401569366455078
527833,HON,1984-04-30,8.481016159057617
527834,HON,1984-05-01,8.560463905334473
527835,HON,1984-05-02,8.54060173034668
527836,HON,1984-05-03,8.46115493774414
527837,HON,1984-05-04,8.282398223876953
527838,HON,1984-05-07,8.322120666503906
527839,HON,1984-05-08,8.421430587768555
527840,HON,1984-05-09,8.302260398864746
527841,HON,1984-05-10,8.322120666503906
527842,HON,1984-05-11,8.242673873901367
527843,HON,1984-05-14,8.10364055633545
527844,HON,1984-05-15,8.123502731323242
527845,HON,1984-05-16,8.163227081298828
527846,HON,1984-05-17,8.143364906311035
527847,HON,1984-05-18,8.202949523925781
527848,HON,1984-05-21,8.10364055633545
527849,HON,1984-05-22,8.044054985046387
527850,HON,1984-05-23,7.944746017456055
527851,HON,1984-05-24,7.805713176727295
527852,HON,1984-05-25,7.805713176727295
527853,HON,1984-05-29,7.944746017456055
527854,HON,1984-05-30,7.924883842468262
527855,HON,1984-05-31,7.954677104949951
527856,HON,1984-06-01,8.10364055633545
527857,HON,1984-06-04,8.073847770690918
527858,HON,1984-06-05,7.954677104949951
527859,HON,1984-06-06,8.073847770690918
527860,HON,1984-06-07,8.133434295654297
527861,HON,1984-06-08,8.10364055633545
527862,HON,1984-06-11,8.044054985046387
527863,HON,1984-06-12,7.954677104949951
527864,HON,1984-06-13,7.924883842468262
527865,HON,1984-06-14,7.865299224853516
527866,HON,1984-06-15,7.507784843444824
527867,HON,1984-06-18,7.68654203414917
527868,HON,1984-06-19,7.716334819793701
527869,HON,1984-06-20,7.65674877166748
527870,HON,1984-06-21,7.507784843444824
527871,HON,1984-06-22,7.567370891571045
527872,HON,1984-06-25,7.746127128601074
527873,HON,1984-06-26,7.65674877166748
527874,HON,1984-06-27,7.4481987953186035
527875,HON,1984-06-28,7.418406963348389
527876,HON,1984-06-29,7.537578105926514
527877,HON,1984-07-02,7.537578105926514
527878,HON,1984-07-03,7.507784843444824
527879,HON,1984-07-05,7.477992057800293
527880,HON,1984-07-06,7.507784843444824
527881,HON,1984-07-09,7.68654203414917
527882,HON,1984-07-10,7.597163200378418
527883,HON,1984-07-11,7.329028129577637
527884,HON,1984-07-12,7.120479106903076
527885,HON,1984-07-13,7.150270938873291
527886,HON,1984-07-16,7.1800642013549805
527887,HON,1984-07-17,7.209856986999512
527888,HON,1984-07-18,7.1800642013549805
527889,HON,1984-07-19,7.120479106903076
527890,HON,1984-07-20,7.031099796295166
527891,HON,1984-07-23,7.150270938873291
527892,HON,1984-07-24,7.150270938873291
527893,HON,1984-07-25,6.88213586807251
527894,HON,1984-07-26,6.97151517868042
527895,HON,1984-07-27,7.060893058776856
527896,HON,1984-07-30,7.060893058776856
527897,HON,1984-07-31,6.8523430824279785
527898,HON,1984-08-01,6.88213586807251
527899,HON,1984-08-02,7.507784843444824
527900,HON,1984-08-03,7.805713176727295
527901,HON,1984-08-06,7.865299224853516
527902,HON,1984-08-07,7.835505962371826
527903,HON,1984-08-08,7.746127128601074
527904,HON,1984-08-09,8.10364055633545
527905,HON,1984-08-10,8.014263153076172
527906,HON,1984-08-13,8.10364055633545
527907,HON,1984-08-14,8.073847770690918
527908,HON,1984-08-15,7.626955986022949
527909,HON,1984-08-16,7.746127128601074
527910,HON,1984-08-17,7.775919914245605
527911,HON,1984-08-20,7.805713176727295
527912,HON,1984-08-21,8.014263153076172
527913,HON,1984-08-22,8.10364055633545
527914,HON,1984-08-23,8.10364055633545
527915,HON,1984-08-24,8.133434295654297
527916,HON,1984-08-27,8.073847770690918
527917,HON,1984-08-28,8.10364055633545
527918,HON,1984-08-29,7.984469890594482
527919,HON,1984-08-30,8.044054985046387
527920,HON,1984-08-31,8.10364055633545
527921,HON,1984-09-04,7.954677104949951
527922,HON,1984-09-05,7.746127128601074
527923,HON,1984-09-06,7.865299224853516
527924,HON,1984-09-07,8.014263153076172
527925,HON,1984-09-10,7.954677104949951
527926,HON,1984-09-11,7.984469890594482
527927,HON,1984-09-12,8.10364055633545
527928,HON,1984-09-13,8.401569366455078
527929,HON,1984-09-14,8.520739555358887
527930,HON,1984-09-17,8.69949722290039
527931,HON,1984-09-18,8.490946769714355
527932,HON,1984-09-19,8.401569366455078
527933,HON,1984-09-20,8.43136215209961
527934,HON,1984-09-21,8.312191009521484
527935,HON,1984-09-24,8.37177562713623
527936,HON,1984-09-25,8.43136215209961
527937,HON,1984-09-26,8.520739555358887
527938,HON,1984-09-27,8.46115493774414
527939,HON,1984-09-28,8.401569366455078
527940,HON,1984-10-01,8.490946769714355
527941,HON,1984-10-02,8.520739555358887
527942,HON,1984-10-03,8.550533294677734
527943,HON,1984-10-04,8.550533294677734
527944,HON,1984-10-05,8.639910697937012
527945,HON,1984-10-08,8.550533294677734
527946,HON,1984-10-09,8.490946769714355
527947,HON,1984-10-10,8.639910697937012
527948,HON,1984-10-11,8.818668365478516
527949,HON,1984-10-12,8.759082794189453
527950,HON,1984-10-15,8.759082794189453
527951,HON,1984-10-16,8.580326080322266
527952,HON,1984-10-17,8.3419828414917
527953,HON,1984-10-18,8.401569366455078
527954,HON,1984-10-19,8.252605438232422
527955,HON,1984-10-22,8.133434295654297
527956,HON,1984-10-23,8.10364055633545
527957,HON,1984-10-24,8.133434295654297
527958,HON,1984-10-25,8.252605438232422
527959,HON,1984-10-26,8.10364055633545
527960,HON,1984-10-29,8.10364055633545
527961,HON,1984-10-30,8.10364055633545
527962,HON,1984-10-31,7.835505962371826
527963,HON,1984-11-01,8.193018913269043
527964,HON,1984-11-02,8.222811698913574
527965,HON,1984-11-05,8.610118865966797
527966,HON,1984-11-06,8.46115493774414
527967,HON,1984-11-07,8.312191009521484
527968,HON,1984-11-08,8.312191009521484
527969,HON,1984-11-09,8.3419828414917
527970,HON,1984-11-12,8.312191009521484
527971,HON,1984-11-13,8.163227081298828
527972,HON,1984-11-14,8.163227081298828
527973,HON,1984-11-15,8.133434295654297
527974,HON,1984-11-16,8.193018913269043
527975,HON,1984-11-19,8.073847770690918
527976,HON,1984-11-20,8.133434295654297
527977,HON,1984-11-21,8.282398223876953
527978,HON,1984-11-23,8.3419828414917
527979,HON,1984-11-26,8.3419828414917
527980,HON,1984-11-27,8.401569366455078
527981,HON,1984-11-28,8.37177562713623
527982,HON,1984-11-29,8.312191009521484
527983,HON,1984-11-30,8.282398223876953
527984,HON,1984-12-03,8.3419828414917
527985,HON,1984-12-04,8.37177562713623
527986,HON,1984-12-05,8.43136215209961
527987,HON,1984-12-06,8.3419828414917
527988,HON,1984-12-07,8.3419828414917
527989,HON,1984-12-10,8.3419828414917
527990,HON,1984-12-11,8.3419828414917
527991,HON,1984-12-12,8.37177562713623
527992,HON,1984-12-13,8.43136215209961
527993,HON,1984-12-14,8.490946769714355
527994,HON,1984-12-17,8.37177562713623
527995,HON,1984-12-18,8.490946769714355
527996,HON,1984-12-19,8.312191009521484
527997,HON,1984-12-20,8.312191009521484
527998,HON,1984-12-21,8.252605438232422
527999,HON,1984-12-24,8.252605438232422
528000,HON,1984-12-26,8.163227081298828
528001,HON,1984-12-27,7.984469890594482
528002,HON,1984-12-28,8.073847770690918
528003,HON,1984-12-31,8.222811698913574
528004,HON,1985-01-02,8.10364055633545
528005,HON,1985-01-03,8.10364055633545
528006,HON,1985-01-04,8.133434295654297
528007,HON,1985-01-07,8.222811698913574
528008,HON,1985-01-08,8.222811698913574
528009,HON,1985-01-09,8.133434295654297
528010,HON,1985-01-10,8.3419828414917
528011,HON,1985-01-11,8.312191009521484
528012,HON,1985-01-14,8.3419828414917
528013,HON,1985-01-15,8.3419828414917
528014,HON,1985-01-16,8.43136215209961
528015,HON,1985-01-17,8.43136215209961
528016,HON,1985-01-18,8.401569366455078
528017,HON,1985-01-21,8.520739555358887
528018,HON,1985-01-22,8.69949722290039
528019,HON,1985-01-23,8.788874626159668
528020,HON,1985-01-24,8.848461151123047
528021,HON,1985-01-25,9.027217864990234
528022,HON,1985-01-28,8.878253936767578
528023,HON,1985-01-29,9.027217864990234
528024,HON,1985-01-30,9.325145721435549
528025,HON,1985-01-31,9.295352935791016
528026,HON,1985-02-01,9.116596221923828
528027,HON,1985-02-04,9.205973625183104
528028,HON,1985-02-05,9.116596221923828
528029,HON,1985-02-06,9.205973625183104
528030,HON,1985-02-07,9.38473129272461
528031,HON,1985-02-08,9.295352935791016
528032,HON,1985-02-11,9.17618179321289
528033,HON,1985-02-12,9.205973625183104
528034,HON,1985-02-13,9.444316864013672
528035,HON,1985-02-14,9.235767364501951
528036,HON,1985-02-15,9.205973625183104
528037,HON,1985-02-19,9.205973625183104
528038,HON,1985-02-20,9.354937553405762
528039,HON,1985-02-21,9.205973625183104
528040,HON,1985-02-22,9.17618179321289
528041,HON,1985-02-25,9.05700969696045
528042,HON,1985-02-26,9.086803436279297
528043,HON,1985-02-27,9.17618179321289
528044,HON,1985-02-28,9.205973625183104
528045,HON,1985-03-01,9.354937553405762
528046,HON,1985-03-04,9.38473129272461
528047,HON,1985-03-05,9.38473129272461
528048,HON,1985-03-06,9.38473129272461
528049,HON,1985-03-07,9.235767364501951
528050,HON,1985-03-08,9.265560150146484
528051,HON,1985-03-11,9.295352935791016
528052,HON,1985-03-12,9.503902435302734
528053,HON,1985-03-13,9.38473129272461
528054,HON,1985-03-14,9.205973625183104
528055,HON,1985-03-15,9.05700969696045
528056,HON,1985-03-18,9.086803436279297
528057,HON,1985-03-19,9.265560150146484
528058,HON,1985-03-20,9.205973625183104
528059,HON,1985-03-21,9.235767364501951
528060,HON,1985-03-22,9.205973625183104
528061,HON,1985-03-25,9.116596221923828
528062,HON,1985-03-26,8.967632293701172
528063,HON,1985-03-27,8.848461151123047
528064,HON,1985-03-28,8.878253936767578
528065,HON,1985-03-29,8.997425079345703
528066,HON,1985-04-01,9.17618179321289
528067,HON,1985-04-02,8.967632293701172
528068,HON,1985-04-03,8.729290008544922
528069,HON,1985-04-04,8.66970443725586
528070,HON,1985-04-08,9.503902435302734
528071,HON,1985-04-09,9.62307357788086
528072,HON,1985-04-10,9.62307357788086
528073,HON,1985-04-11,10.069966316223145
528074,HON,1985-04-12,10.010379791259766
528075,HON,1985-04-15,10.040172576904297
528076,HON,1985-04-16,9.980587005615234
528077,HON,1985-04-17,10.2189302444458
528078,HON,1985-04-18,10.159343719482422
528079,HON,1985-04-19,10.18913745880127
528080,HON,1985-04-22,10.278514862060549
528081,HON,1985-04-23,10.636029243469238
528082,HON,1985-04-24,10.695613861083984
528083,HON,1985-04-25,10.90416431427002
528084,HON,1985-04-26,10.755200386047363
528085,HON,1985-04-29,10.516858100891112
528086,HON,1985-04-30,10.606236457824709
528087,HON,1985-05-01,10.784993171691896
528088,HON,1985-05-02,10.84457778930664
528089,HON,1985-05-03,10.90416431427002
528090,HON,1985-05-06,10.606236457824709
528091,HON,1985-05-07,10.66582202911377
528092,HON,1985-05-08,10.755200386047363
528093,HON,1985-05-09,10.636029243469238
528094,HON,1985-05-10,10.66582202911377
528095,HON,1985-05-13,10.636029243469238
528096,HON,1985-05-14,10.457271575927734
528097,HON,1985-05-15,10.010379791259766
528098,HON,1985-05-16,9.772038459777832
528099,HON,1985-05-17,10.040172576904297
528100,HON,1985-05-20,10.09975814819336
528101,HON,1985-05-21,10.010379791259766
528102,HON,1985-05-22,9.86141586303711
528103,HON,1985-05-23,9.593280792236328
528104,HON,1985-05-24,9.65286636352539
528105,HON,1985-05-28,9.65286636352539
528106,HON,1985-05-29,9.712451934814451
528107,HON,1985-05-30,9.831623077392578
528108,HON,1985-05-31,9.921002388000488
528109,HON,1985-06-03,10.040172576904297
528110,HON,1985-06-04,10.010379791259766
528111,HON,1985-06-05,9.980587005615234
528112,HON,1985-06-06,10.010379791259766
528113,HON,1985-06-07,10.010379791259766
528114,HON,1985-06-10,10.040172576904297
528115,HON,1985-06-11,9.980587005615234
528116,HON,1985-06-12,10.010379791259766
528117,HON,1985-06-13,9.950794219970703
528118,HON,1985-06-14,9.980587005615234
528119,HON,1985-06-17,9.980587005615234
528120,HON,1985-06-18,9.89120864868164
528121,HON,1985-06-19,9.89120864868164
528122,HON,1985-06-20,9.950794219970703
528123,HON,1985-06-21,9.921002388000488
528124,HON,1985-06-24,9.980587005615234
528125,HON,1985-06-25,10.040172576904297
528126,HON,1985-06-26,10.069966316223145
528127,HON,1985-06-27,10.12955093383789
528128,HON,1985-06-28,10.159343719482422
528129,HON,1985-07-01,10.2189302444458
528130,HON,1985-07-02,10.2189302444458
528131,HON,1985-07-03,10.2189302444458
528132,HON,1985-07-05,10.487065315246582
528133,HON,1985-07-08,10.308307647705078
528134,HON,1985-07-09,10.308307647705078
528135,HON,1985-07-10,10.457271575927734
528136,HON,1985-07-11,10.457271575927734
528137,HON,1985-07-12,10.57644271850586
528138,HON,1985-07-15,10.57644271850586
528139,HON,1985-07-16,10.606236457824709
528140,HON,1985-07-17,10.755200386047363
528141,HON,1985-07-18,10.695613861083984
528142,HON,1985-07-19,10.725406646728516
528143,HON,1985-07-22,10.695613861083984
528144,HON,1985-07-23,10.725406646728516
528145,HON,1985-07-24,10.57644271850586
528146,HON,1985-07-25,10.695613861083984
528147,HON,1985-07-26,10.695613861083984
528148,HON,1985-07-29,10.66582202911377
528149,HON,1985-07-30,10.66582202911377
528150,HON,1985-07-31,10.636029243469238
528151,HON,1985-08-01,10.695613861083984
528152,HON,1985-08-02,10.755200386047363
528153,HON,1985-08-05,10.606236457824709
528154,HON,1985-08-06,10.606236457824709
528155,HON,1985-08-07,10.516858100891112
528156,HON,1985-08-08,10.457271575927734
528157,HON,1985-08-09,10.308307647705078
528158,HON,1985-08-12,10.12955093383789
528159,HON,1985-08-13,10.069966316223145
528160,HON,1985-08-14,10.040172576904297
528161,HON,1985-08-15,10.010379791259766
528162,HON,1985-08-16,9.921002388000488
528163,HON,1985-08-19,9.950794219970703
528164,HON,1985-08-20,9.950794219970703
528165,HON,1985-08-21,10.040172576904297
528166,HON,1985-08-22,9.980587005615234
528167,HON,1985-08-23,10.010379791259766
528168,HON,1985-08-26,9.89120864868164
528169,HON,1985-08-27,9.950794219970703
528170,HON,1985-08-28,9.921002388000488
528171,HON,1985-08-29,9.921002388000488
528172,HON,1985-08-30,9.89120864868164
528173,HON,1985-09-03,9.86141586303711
528174,HON,1985-09-04,9.86141586303711
528175,HON,1985-09-05,9.950794219970703
528176,HON,1985-09-06,10.09975814819336
528177,HON,1985-09-09,10.159343719482422
528178,HON,1985-09-10,10.278514862060549
528179,HON,1985-09-11,10.18913745880127
528180,HON,1985-09-12,10.159343719482422
528181,HON,1985-09-13,10.09975814819336
528182,HON,1985-09-16,10.18913745880127
528183,HON,1985-09-17,10.248722076416016
528184,HON,1985-09-18,10.069966316223145
528185,HON,1985-09-19,10.159343719482422
528186,HON,1985-09-20,10.338101387023926
528187,HON,1985-09-23,10.487065315246582
528188,HON,1985-09-24,10.367894172668455
528189,HON,1985-09-25,10.09975814819336
528190,HON,1985-09-26,10.338101387023926
528191,HON,1985-09-30,10.57644271850586
528192,HON,1985-10-01,10.57644271850586
528193,HON,1985-10-02,10.636029243469238
528194,HON,1985-10-03,10.546649932861328
528195,HON,1985-10-04,10.57644271850586
528196,HON,1985-10-07,10.516858100891112
528197,HON,1985-10-08,10.2189302444458
528198,HON,1985-10-09,10.2189302444458
528199,HON,1985-10-10,10.2189302444458
528200,HON,1985-10-11,10.367894172668455
528201,HON,1985-10-14,10.338101387023926
528202,HON,1985-10-15,10.338101387023926
528203,HON,1985-10-16,10.66582202911377
528204,HON,1985-10-17,10.487065315246582
528205,HON,1985-10-18,10.546649932861328
528206,HON,1985-10-21,10.367894172668455
528207,HON,1985-10-22,10.308307647705078
528208,HON,1985-10-23,10.308307647705078
528209,HON,1985-10-24,10.278514862060549
528210,HON,1985-10-25,10.2189302444458
528211,HON,1985-10-28,10.09975814819336
528212,HON,1985-10-29,10.278514862060549
528213,HON,1985-10-30,10.427478790283203
528214,HON,1985-10-31,10.457271575927734
528215,HON,1985-11-01,10.487065315246582
528216,HON,1985-11-04,10.546649932861328
528217,HON,1985-11-05,10.516858100891112
528218,HON,1985-11-06,10.457271575927734
528219,HON,1985-11-07,10.487065315246582
528220,HON,1985-11-08,10.457271575927734
528221,HON,1985-11-11,10.457271575927734
528222,HON,1985-11-12,10.516858100891112
528223,HON,1985-11-13,10.66582202911377
528224,HON,1985-11-14,10.90416431427002
528225,HON,1985-11-15,10.84457778930664
528226,HON,1985-11-18,11.231884956359863
528227,HON,1985-11-19,11.351056098937988
528228,HON,1985-11-20,10.695613861083984
528229,HON,1985-11-21,10.90416431427002
528230,HON,1985-11-22,10.874370574951172
528231,HON,1985-11-25,10.814785957336426
528232,HON,1985-11-26,10.725406646728516
528233,HON,1985-11-27,10.93395709991455
528234,HON,1985-11-29,11.023335456848145
528235,HON,1985-12-02,10.84457778930664
528236,HON,1985-12-03,10.755200386047363
528237,HON,1985-12-04,10.963749885559082
528238,HON,1985-12-05,10.784993171691896
528239,HON,1985-12-06,10.695613861083984
528240,HON,1985-12-09,10.84457778930664
528241,HON,1985-12-10,10.93395709991455
528242,HON,1985-12-11,10.963749885559082
528243,HON,1985-12-12,10.963749885559082
528244,HON,1985-12-13,11.053128242492676
528245,HON,1985-12-16,11.202092170715332
528246,HON,1985-12-17,11.112713813781738
528247,HON,1985-12-18,11.082921028137209
528248,HON,1985-12-19,11.202092170715332
528249,HON,1985-12-20,11.1722993850708
528250,HON,1985-12-23,11.082921028137209
528251,HON,1985-12-24,10.93395709991455
528252,HON,1985-12-26,10.963749885559082
528253,HON,1985-12-27,11.082921028137209
528254,HON,1985-12-30,11.1722993850708
528255,HON,1985-12-31,11.142505645751951
528256,HON,1986-01-02,11.1722993850708
528257,HON,1986-01-03,11.1722993850708
528258,HON,1986-01-06,11.202092170715332
528259,HON,1986-01-07,11.231884956359863
528260,HON,1986-01-08,11.082921028137209
528261,HON,1986-01-09,11.053128242492676
528262,HON,1986-01-10,10.963749885559082
528263,HON,1986-01-13,10.84457778930664
528264,HON,1986-01-14,10.725406646728516
528265,HON,1986-01-15,10.814785957336426
528266,HON,1986-01-16,10.90416431427002
528267,HON,1986-01-17,10.755200386047363
528268,HON,1986-01-20,10.784993171691896
528269,HON,1986-01-21,10.784993171691896
528270,HON,1986-01-22,10.84457778930664
528271,HON,1986-01-23,10.963749885559082
528272,HON,1986-01-24,11.1722993850708
528273,HON,1986-01-27,11.351056098937988
528274,HON,1986-01-28,11.231884956359863
528275,HON,1986-01-29,10.84457778930664
528276,HON,1986-01-30,11.1722993850708
528277,HON,1986-01-31,11.202092170715332
528278,HON,1986-02-03,11.321263313293455
528279,HON,1986-02-04,11.470227241516112
528280,HON,1986-02-05,11.470227241516112
528281,HON,1986-02-06,11.55960464477539
528282,HON,1986-02-07,11.529812812805176
528283,HON,1986-02-10,11.589398384094238
528284,HON,1986-02-11,11.6489839553833
528285,HON,1986-02-12,11.708568572998049
528286,HON,1986-02-13,11.6489839553833
528287,HON,1986-02-14,11.827740669250488
528288,HON,1986-02-18,12.066082954406738
528289,HON,1986-02-19,11.976704597473145
528290,HON,1986-02-20,11.85753345489502
528291,HON,1986-02-21,11.946911811828612
528292,HON,1986-02-24,12.066082954406738
528293,HON,1986-02-25,12.393803596496582
528294,HON,1986-02-26,12.09587574005127
528295,HON,1986-02-27,12.274633407592772
528296,HON,1986-02-28,12.215046882629396
528297,HON,1986-03-03,11.917119026184082
528298,HON,1986-03-04,11.88732624053955
528299,HON,1986-03-05,11.88732624053955
528300,HON,1986-03-06,12.006497383117676
528301,HON,1986-03-07,12.066082954406738
528302,HON,1986-03-10,11.946911811828612
528303,HON,1986-03-11,12.215046882629396
528304,HON,1986-03-12,12.244839668273926
528305,HON,1986-03-13,12.185254096984863
528306,HON,1986-03-14,12.36401081085205
528307,HON,1986-03-17,12.393803596496582
528308,HON,1986-03-18,12.632145881652832
528309,HON,1986-03-19,12.691732406616213
528310,HON,1986-03-20,12.542767524719238
528311,HON,1986-03-21,12.33421802520752
528312,HON,1986-03-24,12.274633407592772
528313,HON,1986-03-25,12.185254096984863
528314,HON,1986-03-26,12.33421802520752
528315,HON,1986-03-27,12.36401081085205
528316,HON,1986-03-31,12.274633407592772
528317,HON,1986-04-01,12.09587574005127
528318,HON,1986-04-02,12.1256685256958
528319,HON,1986-04-03,12.09587574005127
528320,HON,1986-04-04,12.155461311340332
528321,HON,1986-04-07,12.185254096984863
528322,HON,1986-04-08,12.304425239562988
528323,HON,1986-04-09,12.33421802520752
528324,HON,1986-04-10,12.393803596496582
528325,HON,1986-04-11,12.304425239562988
528326,HON,1986-04-14,12.304425239562988
528327,HON,1986-04-15,12.066082954406738
528328,HON,1986-04-16,12.155461311340332
528329,HON,1986-04-17,12.185254096984863
528330,HON,1986-04-18,12.215046882629396
528331,HON,1986-04-21,12.185254096984863
528332,HON,1986-04-22,12.244839668273926
528333,HON,1986-04-23,12.185254096984863
528334,HON,1986-04-24,12.244839668273926
528335,HON,1986-04-25,12.36401081085205
528336,HON,1986-04-28,12.483181953430176
528337,HON,1986-04-29,12.42359733581543
528338,HON,1986-04-30,12.36401081085205
528339,HON,1986-05-01,12.215046882629396
528340,HON,1986-05-02,12.09587574005127
528341,HON,1986-05-05,12.006497383117676
528342,HON,1986-05-06,11.88732624053955
528343,HON,1986-05-07,11.88732624053955
528344,HON,1986-05-08,11.976704597473145
528345,HON,1986-05-09,11.88732624053955
528346,HON,1986-05-12,11.61919116973877
528347,HON,1986-05-13,11.678776741027832
528348,HON,1986-05-14,11.85753345489502
528349,HON,1986-05-15,11.738362312316896
528350,HON,1986-05-16,11.529812812805176
528351,HON,1986-05-19,11.440434455871582
528352,HON,1986-05-20,11.529812812805176
528353,HON,1986-05-21,11.470227241516112
528354,HON,1986-05-22,11.738362312316896
528355,HON,1986-05-23,11.917119026184082
528356,HON,1986-05-27,11.976704597473145
528357,HON,1986-05-28,10.784993171691896
528358,HON,1986-05-29,10.84457778930664
528359,HON,1986-05-30,10.784993171691896
528360,HON,1986-06-02,10.695613861083984
528361,HON,1986-06-03,10.814785957336426
528362,HON,1986-06-04,10.755200386047363
528363,HON,1986-06-05,10.874370574951172
528364,HON,1986-06-06,10.874370574951172
528365,HON,1986-06-09,10.725406646728516
528366,HON,1986-06-10,10.546649932861328
528367,HON,1986-06-11,10.546649932861328
528368,HON,1986-06-12,10.487065315246582
528369,HON,1986-06-13,10.397686004638672
528370,HON,1986-06-16,10.427478790283203
528371,HON,1986-06-17,10.397686004638672
528372,HON,1986-06-18,10.248722076416016
528373,HON,1986-06-19,10.12955093383789
528374,HON,1986-06-20,10.278514862060549
528375,HON,1986-06-23,10.308307647705078
528376,HON,1986-06-24,10.338101387023926
528377,HON,1986-06-25,10.367894172668455
528378,HON,1986-06-26,10.427478790283203
528379,HON,1986-06-27,10.636029243469238
528380,HON,1986-06-30,10.695613861083984
528381,HON,1986-07-01,10.636029243469238
528382,HON,1986-07-02,10.487065315246582
528383,HON,1986-07-03,10.427478790283203
528384,HON,1986-07-07,10.2189302444458
528385,HON,1986-07-08,10.069966316223145
528386,HON,1986-07-09,9.980587005615234
528387,HON,1986-07-10,10.010379791259766
528388,HON,1986-07-11,9.772038459777832
528389,HON,1986-07-14,9.533695220947266
528390,HON,1986-07-15,9.295352935791016
528391,HON,1986-07-16,9.05700969696045
528392,HON,1986-07-17,9.116596221923828
528393,HON,1986-07-18,9.05700969696045
528394,HON,1986-07-21,9.086803436279297
528395,HON,1986-07-22,9.17618179321289
528396,HON,1986-07-23,9.325145721435549
528397,HON,1986-07-24,9.295352935791016
528398,HON,1986-07-25,10.010379791259766
528399,HON,1986-07-28,10.12955093383789
528400,HON,1986-07-29,10.010379791259766
528401,HON,1986-07-30,9.950794219970703
528402,HON,1986-07-31,9.831623077392578
528403,HON,1986-08-01,9.503902435302734
528404,HON,1986-08-04,9.593280792236328
528405,HON,1986-08-05,9.62307357788086
528406,HON,1986-08-06,9.65286636352539
528407,HON,1986-08-07,9.682659149169922
528408,HON,1986-08-08,9.295352935791016
528409,HON,1986-08-11,9.533695220947266
528410,HON,1986-08-12,9.563488006591797
528411,HON,1986-08-13,9.65286636352539
528412,HON,1986-08-14,9.742244720458984
528413,HON,1986-08-15,9.742244720458984
528414,HON,1986-08-18,9.89120864868164
528415,HON,1986-08-19,9.801830291748049
528416,HON,1986-08-20,9.831623077392578
528417,HON,1986-08-21,10.010379791259766
528418,HON,1986-08-22,10.09975814819336
528419,HON,1986-08-25,9.950794219970703
528420,HON,1986-08-26,9.980587005615234
528421,HON,1986-08-27,9.950794219970703
528422,HON,1986-08-28,9.742244720458984
528423,HON,1986-08-29,9.801830291748049
528424,HON,1986-09-02,9.742244720458984
528425,HON,1986-09-03,9.772038459777832
528426,HON,1986-09-04,9.980587005615234
528427,HON,1986-09-05,9.831623077392578
528428,HON,1986-09-08,9.772038459777832
528429,HON,1986-09-09,9.801830291748049
528430,HON,1986-09-10,10.040172576904297
528431,HON,1986-09-11,9.474109649658203
528432,HON,1986-09-12,9.17618179321289
528433,HON,1986-09-15,9.325145721435549
528434,HON,1986-09-16,9.533695220947266
528435,HON,1986-09-17,9.62307357788086
528436,HON,1986-09-18,9.533695220947266
528437,HON,1986-09-19,9.62307357788086
528438,HON,1986-09-22,9.831623077392578
528439,HON,1986-09-23,9.712451934814451
528440,HON,1986-09-24,9.742244720458984
528441,HON,1986-09-25,9.65286636352539
528442,HON,1986-09-26,9.712451934814451
528443,HON,1986-09-29,9.62307357788086
528444,HON,1986-09-30,9.682659149169922
528445,HON,1986-10-01,9.62307357788086
528446,HON,1986-10-02,9.533695220947266
528447,HON,1986-10-03,9.533695220947266
528448,HON,1986-10-06,9.593280792236328
528449,HON,1986-10-07,9.563488006591797
528450,HON,1986-10-08,9.742244720458984
528451,HON,1986-10-09,9.712451934814451
528452,HON,1986-10-10,9.772038459777832
528453,HON,1986-10-13,9.772038459777832
528454,HON,1986-10-14,9.801830291748049
528455,HON,1986-10-15,9.801830291748049
528456,HON,1986-10-16,9.742244720458984
528457,HON,1986-10-17,9.742244720458984
528458,HON,1986-10-20,9.593280792236328
528459,HON,1986-10-21,9.563488006591797
528460,HON,1986-10-22,9.62307357788086
528461,HON,1986-10-23,9.682659149169922
528462,HON,1986-10-24,9.742244720458984
528463,HON,1986-10-27,9.593280792236328
528464,HON,1986-10-28,9.65286636352539
528465,HON,1986-10-29,9.772038459777832
528466,HON,1986-10-30,9.921002388000488
528467,HON,1986-10-31,9.742244720458984
528468,HON,1986-11-03,9.921002388000488
528469,HON,1986-11-04,9.772038459777832
528470,HON,1986-11-05,9.89120864868164
528471,HON,1986-11-06,9.86141586303711
528472,HON,1986-11-07,9.831623077392578
528473,HON,1986-11-10,9.89120864868164
528474,HON,1986-11-11,10.040172576904297
528475,HON,1986-11-12,9.980587005615234
528476,HON,1986-11-13,9.772038459777832
528477,HON,1986-11-14,9.772038459777832
528478,HON,1986-11-17,9.65286636352539
528479,HON,1986-11-18,9.533695220947266
528480,HON,1986-11-19,9.444316864013672
528481,HON,1986-11-20,9.593280792236328
528482,HON,1986-11-21,9.593280792236328
528483,HON,1986-11-24,9.772038459777832
528484,HON,1986-11-25,9.831623077392578
528485,HON,1986-11-26,9.921002388000488
528486,HON,1986-11-28,9.89120864868164
528487,HON,1986-12-01,9.86141586303711
528488,HON,1986-12-02,9.712451934814451
528489,HON,1986-12-03,9.831623077392578
528490,HON,1986-12-04,10.069966316223145
528491,HON,1986-12-05,10.040172576904297
528492,HON,1986-12-08,10.2189302444458
528493,HON,1986-12-09,10.12955093383789
528494,HON,1986-12-10,10.248722076416016
528495,HON,1986-12-11,10.069966316223145
528496,HON,1986-12-12,10.09975814819336
528497,HON,1986-12-15,10.2189302444458
528498,HON,1986-12-16,10.308307647705078
528499,HON,1986-12-17,10.159343719482422
528500,HON,1986-12-18,10.159343719482422
528501,HON,1986-12-19,10.2189302444458
528502,HON,1986-12-22,10.069966316223145
528503,HON,1986-12-23,9.921002388000488
528504,HON,1986-12-24,9.89120864868164
528505,HON,1986-12-26,9.980587005615234
528506,HON,1986-12-29,9.593280792236328
528507,HON,1986-12-30,9.533695220947266
528508,HON,1986-12-31,9.563488006591797
528509,HON,1987-01-02,9.682659149169922
528510,HON,1987-01-05,10.069966316223145
528511,HON,1987-01-06,10.069966316223145
528512,HON,1987-01-07,10.308307647705078
528513,HON,1987-01-08,10.516858100891112
528514,HON,1987-01-09,10.546649932861328
528515,HON,1987-01-12,10.636029243469238
528516,HON,1987-01-13,10.695613861083984
528517,HON,1987-01-14,10.725406646728516
528518,HON,1987-01-15,10.546649932861328
528519,HON,1987-01-16,10.606236457824709
528520,HON,1987-01-19,10.457271575927734
528521,HON,1987-01-20,10.725406646728516
528522,HON,1987-01-21,10.66582202911377
528523,HON,1987-01-22,10.84457778930664
528524,HON,1987-01-23,10.784993171691896
528525,HON,1987-01-26,10.84457778930664
528526,HON,1987-01-27,11.1722993850708
528527,HON,1987-01-28,11.142505645751951
528528,HON,1987-01-29,11.082921028137209
528529,HON,1987-01-30,11.261677742004396
528530,HON,1987-02-02,11.261677742004396
528531,HON,1987-02-03,10.90416431427002
528532,HON,1987-02-04,11.142505645751951
528533,HON,1987-02-05,11.082921028137209
528534,HON,1987-02-06,10.963749885559082
528535,HON,1987-02-09,10.84457778930664
528536,HON,1987-02-10,10.695613861083984
528537,HON,1987-02-11,10.784993171691896
528538,HON,1987-02-12,10.57644271850586
528539,HON,1987-02-13,10.66582202911377
528540,HON,1987-02-17,10.993541717529297
528541,HON,1987-02-18,11.023335456848145
528542,HON,1987-02-19,11.082921028137209
528543,HON,1987-02-20,11.202092170715332
528544,HON,1987-02-23,11.023335456848145
528545,HON,1987-02-24,10.93395709991455
528546,HON,1987-02-25,10.963749885559082
528547,HON,1987-02-26,10.93395709991455
528548,HON,1987-02-27,10.963749885559082
528549,HON,1987-03-02,10.90416431427002
528550,HON,1987-03-03,10.963749885559082
528551,HON,1987-03-04,11.053128242492676
528552,HON,1987-03-05,11.440434455871582
528553,HON,1987-03-06,11.738362312316896
528554,HON,1987-03-09,11.529812812805176
528555,HON,1987-03-10,11.529812812805176
528556,HON,1987-03-11,11.321263313293455
528557,HON,1987-03-12,11.321263313293455
528558,HON,1987-03-13,11.29146957397461
528559,HON,1987-03-16,11.1722993850708
528560,HON,1987-03-17,11.261677742004396
528561,HON,1987-03-18,11.261677742004396
528562,HON,1987-03-19,11.231884956359863
528563,HON,1987-03-20,11.261677742004396
528564,HON,1987-03-23,11.529812812805176
528565,HON,1987-03-24,11.440434455871582
528566,HON,1987-03-25,11.38084888458252
528567,HON,1987-03-26,11.112713813781738
528568,HON,1987-03-27,11.053128242492676
528569,HON,1987-03-30,10.636029243469238
528570,HON,1987-03-31,10.93395709991455
528571,HON,1987-04-01,10.963749885559082
528572,HON,1987-04-02,10.695613861083984
528573,HON,1987-04-03,11.112713813781738
528574,HON,1987-04-06,11.440434455871582
528575,HON,1987-04-07,11.29146957397461
528576,HON,1987-04-08,11.202092170715332
528577,HON,1987-04-09,11.023335456848145
528578,HON,1987-04-10,11.082921028137209
528579,HON,1987-04-13,10.784993171691896
528580,HON,1987-04-14,10.755200386047363
528581,HON,1987-04-15,10.546649932861328
528582,HON,1987-04-16,10.755200386047363
528583,HON,1987-04-20,10.695613861083984
528584,HON,1987-04-21,10.963749885559082
528585,HON,1987-04-22,10.84457778930664
528586,HON,1987-04-23,10.487065315246582
528587,HON,1987-04-24,10.18913745880127
528588,HON,1987-04-27,10.278514862060549
528589,HON,1987-04-28,10.308307647705078
528590,HON,1987-04-29,10.427478790283203
528591,HON,1987-04-30,10.546649932861328
528592,HON,1987-05-01,10.606236457824709
528593,HON,1987-05-04,10.397686004638672
528594,HON,1987-05-05,10.397686004638672
528595,HON,1987-05-06,10.427478790283203
528596,HON,1987-05-07,10.367894172668455
528597,HON,1987-05-08,10.2189302444458
528598,HON,1987-05-11,10.695613861083984
528599,HON,1987-05-12,10.248722076416016
528600,HON,1987-05-13,10.18913745880127
528601,HON,1987-05-14,10.069966316223145
528602,HON,1987-05-15,10.040172576904297
528603,HON,1987-05-18,9.682659149169922
528604,HON,1987-05-19,9.38473129272461
528605,HON,1987-05-20,9.533695220947266
528606,HON,1987-05-21,9.593280792236328
528607,HON,1987-05-22,9.593280792236328
528608,HON,1987-05-26,9.831623077392578
528609,HON,1987-05-27,10.069966316223145
528610,HON,1987-05-28,9.86141586303711
528611,HON,1987-05-29,9.65286636352539
528612,HON,1987-06-01,9.62307357788086
528613,HON,1987-06-02,9.593280792236328
528614,HON,1987-06-03,9.801830291748049
528615,HON,1987-06-04,9.801830291748049
528616,HON,1987-06-05,9.831623077392578
528617,HON,1987-06-08,9.921002388000488
528618,HON,1987-06-09,9.831623077392578
528619,HON,1987-06-10,10.069966316223145
528620,HON,1987-06-11,10.367894172668455
528621,HON,1987-06-12,10.397686004638672
528622,HON,1987-06-15,10.18913745880127
528623,HON,1987-06-16,10.308307647705078
528624,HON,1987-06-17,10.278514862060549
528625,HON,1987-06-18,10.278514862060549
528626,HON,1987-06-19,10.427478790283203
528627,HON,1987-06-22,10.546649932861328
528628,HON,1987-06-23,10.516858100891112
528629,HON,1987-06-24,10.278514862060549
528630,HON,1987-06-25,10.487065315246582
528631,HON,1987-06-26,10.457271575927734
528632,HON,1987-06-29,10.606236457824709
528633,HON,1987-06-30,10.397686004638672
528634,HON,1987-07-01,10.308307647705078
528635,HON,1987-07-02,10.159343719482422
528636,HON,1987-07-06,10.069966316223145
528637,HON,1987-07-07,10.12955093383789
528638,HON,1987-07-08,10.18913745880127
528639,HON,1987-07-09,10.12955093383789
528640,HON,1987-07-10,10.397686004638672
528641,HON,1987-07-13,10.66582202911377
528642,HON,1987-07-14,10.546649932861328
528643,HON,1987-07-15,10.546649932861328
528644,HON,1987-07-16,10.546649932861328
528645,HON,1987-07-17,10.606236457824709
528646,HON,1987-07-20,10.636029243469238
528647,HON,1987-07-21,10.487065315246582
528648,HON,1987-07-22,10.18913745880127
528649,HON,1987-07-23,10.457271575927734
528650,HON,1987-07-24,10.814785957336426
528651,HON,1987-07-27,10.695613861083984
528652,HON,1987-07-28,10.66582202911377
528653,HON,1987-07-29,10.57644271850586
528654,HON,1987-07-30,10.367894172668455
528655,HON,1987-07-31,10.487065315246582
528656,HON,1987-08-03,10.636029243469238
528657,HON,1987-08-04,10.963749885559082
528658,HON,1987-08-05,11.1722993850708
528659,HON,1987-08-06,11.202092170715332
528660,HON,1987-08-07,11.202092170715332
528661,HON,1987-08-10,11.1722993850708
528662,HON,1987-08-11,11.321263313293455
528663,HON,1987-08-12,11.231884956359863
528664,HON,1987-08-13,11.589398384094238
528665,HON,1987-08-14,11.38084888458252
528666,HON,1987-08-17,11.261677742004396
528667,HON,1987-08-18,10.874370574951172
528668,HON,1987-08-19,11.053128242492676
528669,HON,1987-08-20,11.1722993850708
528670,HON,1987-08-21,11.202092170715332
528671,HON,1987-08-24,11.082921028137209
528672,HON,1987-08-25,11.1722993850708
528673,HON,1987-08-26,11.053128242492676
528674,HON,1987-08-27,10.93395709991455
528675,HON,1987-08-28,10.814785957336426
528676,HON,1987-08-31,10.993541717529297
528677,HON,1987-09-01,10.695613861083984
528678,HON,1987-09-02,10.546649932861328
528679,HON,1987-09-03,10.397686004638672
528680,HON,1987-09-04,10.367894172668455
528681,HON,1987-09-08,10.338101387023926
528682,HON,1987-09-09,10.546649932861328
528683,HON,1987-09-10,10.57644271850586
528684,HON,1987-09-11,10.487065315246582
528685,HON,1987-09-14,10.487065315246582
528686,HON,1987-09-15,10.397686004638672
528687,HON,1987-09-16,10.516858100891112
528688,HON,1987-09-17,10.457271575927734
528689,HON,1987-09-18,10.546649932861328
528690,HON,1987-09-21,10.12955093383789
528691,HON,1987-09-22,10.546649932861328
528692,HON,1987-09-23,10.636029243469238
528693,HON,1987-09-24,10.695613861083984
528694,HON,1987-09-25,10.606236457824709
528695,HON,1987-09-28,10.308307647705078
528696,HON,1987-09-29,10.606236457824709
528697,HON,1987-09-30,10.874370574951172
528698,HON,1987-10-01,10.874370574951172
528699,HON,1987-10-02,10.784993171691896
528700,HON,1987-10-05,10.57644271850586
528701,HON,1987-10-06,10.427478790283203
528702,HON,1987-10-07,10.397686004638672
528703,HON,1987-10-08,10.159343719482422
528704,HON,1987-10-09,10.069966316223145
528705,HON,1987-10-12,9.950794219970703
528706,HON,1987-10-13,10.338101387023926
528707,HON,1987-10-14,10.18913745880127
528708,HON,1987-10-15,9.89120864868164
528709,HON,1987-10-16,9.325145721435549
528710,HON,1987-10-19,6.584208011627197
528711,HON,1987-10-20,8.639910697937012
528712,HON,1987-10-21,8.967632293701172
528713,HON,1987-10-22,8.759082794189453
528714,HON,1987-10-23,8.788874626159668
528715,HON,1987-10-26,7.507784843444824
528716,HON,1987-10-27,8.163227081298828
528717,HON,1987-10-28,8.10364055633545
528718,HON,1987-10-29,8.312191009521484
528719,HON,1987-10-30,8.610118865966797
528720,HON,1987-11-02,8.69949722290039
528721,HON,1987-11-03,8.163227081298828
528722,HON,1987-11-04,7.805713176727295
528723,HON,1987-11-05,7.805713176727295
528724,HON,1987-11-06,7.805713176727295
528725,HON,1987-11-09,7.65674877166748
528726,HON,1987-11-10,7.418406963348389
528727,HON,1987-11-11,7.239649772644043
528728,HON,1987-11-12,7.388614177703857
528729,HON,1987-11-13,7.329028129577637
528730,HON,1987-11-16,7.477992057800293
528731,HON,1987-11-17,7.865299224853516
528732,HON,1987-11-18,7.626955986022949
528733,HON,1987-11-19,7.209856986999512
528734,HON,1987-11-20,7.239649772644043
528735,HON,1987-11-23,7.299234867095947
528736,HON,1987-11-24,7.388614177703857
528737,HON,1987-11-25,7.1800642013549805
528738,HON,1987-11-27,7.120479106903076
528739,HON,1987-11-30,6.911929130554199
528740,HON,1987-12-01,6.792757987976074
528741,HON,1987-12-02,6.7331719398498535
528742,HON,1987-12-03,6.435244083404541
528743,HON,1987-12-04,6.405450820922852
528744,HON,1987-12-07,6.2266950607299805
528745,HON,1987-12-08,6.494830131530762
528746,HON,1987-12-09,6.673586845397949
528747,HON,1987-12-10,6.316072940826416
528748,HON,1987-12-11,6.286280155181885
528749,HON,1987-12-14,6.405450820922852
528750,HON,1987-12-15,6.6140007972717285
528751,HON,1987-12-16,6.911929130554199
528752,HON,1987-12-17,6.792757987976074
528753,HON,1987-12-18,6.911929130554199
528754,HON,1987-12-21,6.703379154205322
528755,HON,1987-12-22,6.673586845397949
528756,HON,1987-12-23,6.88213586807251
528757,HON,1987-12-24,6.911929130554199
528758,HON,1987-12-28,6.88213586807251
528759,HON,1987-12-29,6.792757987976074
528760,HON,1987-12-30,6.8523430824279785
528761,HON,1987-12-31,6.7331719398498535
528762,HON,1988-01-04,7.358820915222168
528763,HON,1988-01-05,7.299234867095947
528764,HON,1988-01-06,7.329028129577637
528765,HON,1988-01-07,7.418406963348389
528766,HON,1988-01-08,6.8523430824279785
528767,HON,1988-01-11,6.8523430824279785
528768,HON,1988-01-12,6.911929130554199
528769,HON,1988-01-13,6.762965202331543
528770,HON,1988-01-14,6.792757987976074
528771,HON,1988-01-15,7.090685844421387
528772,HON,1988-01-18,7.329028129577637
528773,HON,1988-01-19,7.269443035125732
528774,HON,1988-01-20,7.150270938873291
528775,HON,1988-01-21,7.060893058776856
528776,HON,1988-01-22,7.150270938873291
528777,HON,1988-01-25,7.329028129577637
528778,HON,1988-01-26,7.239649772644043
528779,HON,1988-01-27,7.477992057800293
528780,HON,1988-01-28,7.477992057800293
528781,HON,1988-01-29,7.4481987953186035
528782,HON,1988-02-01,7.477992057800293
528783,HON,1988-02-02,7.597163200378418
528784,HON,1988-02-03,7.567370891571045
528785,HON,1988-02-04,7.567370891571045
528786,HON,1988-02-05,7.507784843444824
528787,HON,1988-02-08,7.537578105926514
528788,HON,1988-02-09,7.716334819793701
528789,HON,1988-02-10,7.954677104949951
528790,HON,1988-02-11,7.954677104949951
528791,HON,1988-02-12,7.775919914245605
528792,HON,1988-02-16,7.835505962371826
528793,HON,1988-02-17,7.537578105926514
528794,HON,1988-02-18,7.597163200378418
528795,HON,1988-02-19,7.835505962371826
528796,HON,1988-02-22,7.924883842468262
528797,HON,1988-02-23,7.89509105682373
528798,HON,1988-02-24,7.805713176727295
528799,HON,1988-02-25,7.567370891571045
528800,HON,1988-02-26,7.507784843444824
528801,HON,1988-02-29,7.746127128601074
528802,HON,1988-03-01,7.835505962371826
528803,HON,1988-03-02,7.924883842468262
528804,HON,1988-03-03,7.89509105682373
528805,HON,1988-03-04,7.954677104949951
528806,HON,1988-03-07,7.924883842468262
528807,HON,1988-03-08,8.014263153076172
528808,HON,1988-03-09,7.746127128601074
528809,HON,1988-03-10,7.567370891571045
528810,HON,1988-03-11,7.865299224853516
528811,HON,1988-03-14,7.835505962371826
528812,HON,1988-03-15,7.626955986022949
528813,HON,1988-03-16,7.746127128601074
528814,HON,1988-03-17,7.68654203414917
528815,HON,1988-03-18,7.746127128601074
528816,HON,1988-03-21,7.68654203414917
528817,HON,1988-03-22,7.65674877166748
528818,HON,1988-03-23,7.89509105682373
528819,HON,1988-03-24,7.626955986022949
528820,HON,1988-03-25,7.507784843444824
528821,HON,1988-03-28,7.388614177703857
528822,HON,1988-03-29,7.507784843444824
528823,HON,1988-03-30,7.65674877166748
528824,HON,1988-03-31,7.68654203414917
528825,HON,1988-04-04,7.597163200378418
528826,HON,1988-04-05,7.626955986022949
528827,HON,1988-04-06,7.835505962371826
528828,HON,1988-04-07,7.865299224853516
528829,HON,1988-04-08,8.014263153076172
528830,HON,1988-04-11,7.984469890594482
528831,HON,1988-04-12,8.014263153076172
528832,HON,1988-04-13,8.014263153076172
528833,HON,1988-04-14,7.68654203414917
528834,HON,1988-04-15,7.68654203414917
528835,HON,1988-04-18,7.537578105926514
528836,HON,1988-04-19,7.329028129577637
528837,HON,1988-04-20,7.329028129577637
528838,HON,1988-04-21,7.388614177703857
528839,HON,1988-04-22,7.4481987953186035
528840,HON,1988-04-25,7.4481987953186035
528841,HON,1988-04-26,7.477992057800293
528842,HON,1988-04-27,7.418406963348389
528843,HON,1988-04-28,7.477992057800293
528844,HON,1988-04-29,7.507784843444824
528845,HON,1988-05-02,7.567370891571045
528846,HON,1988-05-03,7.597163200378418
528847,HON,1988-05-04,7.65674877166748
528848,HON,1988-05-05,7.626955986022949
528849,HON,1988-05-06,7.597163200378418
528850,HON,1988-05-09,7.65674877166748
528851,HON,1988-05-10,7.716334819793701
528852,HON,1988-05-11,7.537578105926514
528853,HON,1988-05-12,7.597163200378418
528854,HON,1988-05-13,7.626955986022949
528855,HON,1988-05-16,7.567370891571045
528856,HON,1988-05-17,7.537578105926514
528857,HON,1988-05-18,7.418406963348389
528858,HON,1988-05-19,7.477992057800293
528859,HON,1988-05-20,7.65674877166748
528860,HON,1988-05-23,7.626955986022949
528861,HON,1988-05-24,7.716334819793701
528862,HON,1988-05-25,7.537578105926514
528863,HON,1988-05-26,7.507784843444824
528864,HON,1988-05-27,7.507784843444824
528865,HON,1988-05-31,7.865299224853516
528866,HON,1988-06-01,7.954677104949951
528867,HON,1988-06-02,7.89509105682373
528868,HON,1988-06-03,7.924883842468262
528869,HON,1988-06-06,8.073847770690918
528870,HON,1988-06-07,7.984469890594482
528871,HON,1988-06-08,8.073847770690918
528872,HON,1988-06-09,8.193018913269043
528873,HON,1988-06-10,8.312191009521484
528874,HON,1988-06-13,8.282398223876953
528875,HON,1988-06-14,8.3419828414917
528876,HON,1988-06-15,8.401569366455078
528877,HON,1988-06-16,8.252605438232422
528878,HON,1988-06-17,8.252605438232422
528879,HON,1988-06-20,8.10364055633545
528880,HON,1988-06-21,8.133434295654297
528881,HON,1988-06-22,8.282398223876953
528882,HON,1988-06-23,8.222811698913574
528883,HON,1988-06-24,8.222811698913574
528884,HON,1988-06-27,8.133434295654297
528885,HON,1988-06-28,8.133434295654297
528886,HON,1988-06-29,8.193018913269043
528887,HON,1988-06-30,8.222811698913574
528888,HON,1988-07-01,8.3419828414917
528889,HON,1988-07-05,8.580326080322266
528890,HON,1988-07-06,8.490946769714355
528891,HON,1988-07-07,8.43136215209961
528892,HON,1988-07-08,8.43136215209961
528893,HON,1988-07-11,8.490946769714355
528894,HON,1988-07-12,8.46115493774414
528895,HON,1988-07-13,8.520739555358887
528896,HON,1988-07-14,8.639910697937012
528897,HON,1988-07-15,8.729290008544922
528898,HON,1988-07-18,8.759082794189453
528899,HON,1988-07-19,8.639910697937012
528900,HON,1988-07-20,8.639910697937012
528901,HON,1988-07-21,8.580326080322266
528902,HON,1988-07-22,8.46115493774414
528903,HON,1988-07-25,8.43136215209961
528904,HON,1988-07-26,8.3419828414917
528905,HON,1988-07-27,8.252605438232422
528906,HON,1988-07-28,8.401569366455078
528907,HON,1988-07-29,8.46115493774414
528908,HON,1988-08-01,8.46115493774414
528909,HON,1988-08-02,8.46115493774414
528910,HON,1988-08-03,8.37177562713623
528911,HON,1988-08-04,8.282398223876953
528912,HON,1988-08-05,8.252605438232422
528913,HON,1988-08-08,8.282398223876953
528914,HON,1988-08-09,8.222811698913574
528915,HON,1988-08-10,8.10364055633545
528916,HON,1988-08-11,8.133434295654297
528917,HON,1988-08-12,8.044054985046387
528918,HON,1988-08-15,7.775919914245605
528919,HON,1988-08-16,7.89509105682373
528920,HON,1988-08-17,7.865299224853516
528921,HON,1988-08-18,7.805713176727295
528922,HON,1988-08-19,7.835505962371826
528923,HON,1988-08-22,7.805713176727295
528924,HON,1988-08-23,7.865299224853516
528925,HON,1988-08-24,7.924883842468262
528926,HON,1988-08-25,7.835505962371826
528927,HON,1988-08-26,7.865299224853516
528928,HON,1988-08-29,7.954677104949951
528929,HON,1988-08-30,7.954677104949951
528930,HON,1988-08-31,7.865299224853516
528931,HON,1988-09-01,7.865299224853516
528932,HON,1988-09-02,7.954677104949951
528933,HON,1988-09-06,8.073847770690918
528934,HON,1988-09-07,8.073847770690918
528935,HON,1988-09-08,8.014263153076172
528936,HON,1988-09-09,7.954677104949951
528937,HON,1988-09-12,8.46115493774414
528938,HON,1988-09-13,8.3419828414917
528939,HON,1988-09-14,8.312191009521484
528940,HON,1988-09-15,8.222811698913574
528941,HON,1988-09-16,8.222811698913574
528942,HON,1988-09-19,8.133434295654297
528943,HON,1988-09-20,8.163227081298828
528944,HON,1988-09-21,8.163227081298828
528945,HON,1988-09-22,8.193018913269043
528946,HON,1988-09-23,8.193018913269043
528947,HON,1988-09-26,8.073847770690918
528948,HON,1988-09-27,8.044054985046387
528949,HON,1988-09-28,8.073847770690918
528950,HON,1988-09-29,8.10364055633545
528951,HON,1988-09-30,8.044054985046387
528952,HON,1988-10-03,8.133434295654297
528953,HON,1988-10-04,7.984469890594482
528954,HON,1988-10-05,8.044054985046387
528955,HON,1988-10-06,8.014263153076172
528956,HON,1988-10-07,8.222811698913574
528957,HON,1988-10-10,8.312191009521484
528958,HON,1988-10-11,8.222811698913574
528959,HON,1988-10-12,8.10364055633545
528960,HON,1988-10-13,8.10364055633545
528961,HON,1988-10-14,8.073847770690918
528962,HON,1988-10-17,8.014263153076172
528963,HON,1988-10-18,8.073847770690918
528964,HON,1988-10-19,8.073847770690918
528965,HON,1988-10-20,8.10364055633545
528966,HON,1988-10-21,8.252605438232422
528967,HON,1988-10-24,8.222811698913574
528968,HON,1988-10-25,8.252605438232422
528969,HON,1988-10-26,8.133434295654297
528970,HON,1988-10-27,8.133434295654297
528971,HON,1988-10-28,8.133434295654297
528972,HON,1988-10-31,8.133434295654297
528973,HON,1988-11-01,8.133434295654297
528974,HON,1988-11-02,8.163227081298828
528975,HON,1988-11-03,8.193018913269043
528976,HON,1988-11-04,8.133434295654297
528977,HON,1988-11-07,7.835505962371826
528978,HON,1988-11-08,7.89509105682373
528979,HON,1988-11-09,7.984469890594482
528980,HON,1988-11-10,7.89509105682373
528981,HON,1988-11-11,7.865299224853516
528982,HON,1988-11-14,7.775919914245605
528983,HON,1988-11-15,7.805713176727295
528984,HON,1988-11-16,7.716334819793701
528985,HON,1988-11-17,7.805713176727295
528986,HON,1988-11-18,7.805713176727295
528987,HON,1988-11-21,7.716334819793701
528988,HON,1988-11-22,7.746127128601074
528989,HON,1988-11-23,7.746127128601074
528990,HON,1988-11-25,7.746127128601074
528991,HON,1988-11-28,7.89509105682373
528992,HON,1988-11-29,8.073847770690918
528993,HON,1988-11-30,8.133434295654297
528994,HON,1988-12-01,7.984469890594482
528995,HON,1988-12-02,7.924883842468262
528996,HON,1988-12-05,8.10364055633545
528997,HON,1988-12-06,8.10364055633545
528998,HON,1988-12-07,8.044054985046387
528999,HON,1988-12-08,7.954677104949951
529000,HON,1988-12-09,8.044054985046387
529001,HON,1988-12-12,8.014263153076172
529002,HON,1988-12-13,7.954677104949951
529003,HON,1988-12-14,7.954677104949951
529004,HON,1988-12-15,7.954677104949951
529005,HON,1988-12-16,7.954677104949951
529006,HON,1988-12-19,8.044054985046387
529007,HON,1988-12-20,7.984469890594482
529008,HON,1988-12-21,7.924883842468262
529009,HON,1988-12-22,7.835505962371826
529010,HON,1988-12-23,7.835505962371826
529011,HON,1988-12-27,7.805713176727295
529012,HON,1988-12-28,7.835505962371826
529013,HON,1988-12-29,7.805713176727295
529014,HON,1988-12-30,7.746127128601074
529015,HON,1989-01-03,7.954677104949951
529016,HON,1989-01-04,8.10364055633545
529017,HON,1989-01-05,8.10364055633545
529018,HON,1989-01-06,8.073847770690918
529019,HON,1989-01-09,7.89509105682373
529020,HON,1989-01-10,7.89509105682373
529021,HON,1989-01-11,7.984469890594482
529022,HON,1989-01-12,8.10364055633545
529023,HON,1989-01-13,8.073847770690918
529024,HON,1989-01-16,8.044054985046387
529025,HON,1989-01-17,8.044054985046387
529026,HON,1989-01-18,8.073847770690918
529027,HON,1989-01-19,8.044054985046387
529028,HON,1989-01-20,8.10364055633545
529029,HON,1989-01-23,8.044054985046387
529030,HON,1989-01-24,8.133434295654297
529031,HON,1989-01-25,8.073847770690918
529032,HON,1989-01-26,8.073847770690918
529033,HON,1989-01-27,8.252605438232422
529034,HON,1989-01-30,8.193018913269043
529035,HON,1989-01-31,8.282398223876953
529036,HON,1989-02-01,8.3419828414917
529037,HON,1989-02-02,8.3419828414917
529038,HON,1989-02-03,8.252605438232422
529039,HON,1989-02-06,8.252605438232422
529040,HON,1989-02-07,8.3419828414917
529041,HON,1989-02-08,8.43136215209961
529042,HON,1989-02-09,8.3419828414917
529043,HON,1989-02-10,8.163227081298828
529044,HON,1989-02-13,8.044054985046387
529045,HON,1989-02-14,8.133434295654297
529046,HON,1989-02-15,8.193018913269043
529047,HON,1989-02-16,8.222811698913574
529048,HON,1989-02-17,8.401569366455078
529049,HON,1989-02-21,8.401569366455078
529050,HON,1989-02-22,8.312191009521484
529051,HON,1989-02-23,8.3419828414917
529052,HON,1989-02-24,8.133434295654297
529053,HON,1989-02-27,8.133434295654297
529054,HON,1989-02-28,8.044054985046387
529055,HON,1989-03-01,7.984469890594482
529056,HON,1989-03-02,8.073847770690918
529057,HON,1989-03-03,8.014263153076172
529058,HON,1989-03-06,8.163227081298828
529059,HON,1989-03-07,8.10364055633545
529060,HON,1989-03-08,8.044054985046387
529061,HON,1989-03-09,8.044054985046387
529062,HON,1989-03-10,8.073847770690918
529063,HON,1989-03-13,8.044054985046387
529064,HON,1989-03-14,8.044054985046387
529065,HON,1989-03-15,8.10364055633545
529066,HON,1989-03-16,8.163227081298828
529067,HON,1989-03-17,7.89509105682373
529068,HON,1989-03-20,7.805713176727295
529069,HON,1989-03-21,7.805713176727295
529070,HON,1989-03-22,7.775919914245605
529071,HON,1989-03-23,7.716334819793701
529072,HON,1989-03-27,7.805713176727295
529073,HON,1989-03-28,7.865299224853516
529074,HON,1989-03-29,7.805713176727295
529075,HON,1989-03-30,7.775919914245605
529076,HON,1989-03-31,7.775919914245605
529077,HON,1989-04-03,8.044054985046387
529078,HON,1989-04-04,7.865299224853516
529079,HON,1989-04-05,7.805713176727295
529080,HON,1989-04-06,7.746127128601074
529081,HON,1989-04-07,7.835505962371826
529082,HON,1989-04-10,7.924883842468262
529083,HON,1989-04-11,7.805713176727295
529084,HON,1989-04-12,7.65674877166748
529085,HON,1989-04-13,7.597163200378418
529086,HON,1989-04-14,7.626955986022949
529087,HON,1989-04-17,7.65674877166748
529088,HON,1989-04-18,7.805713176727295
529089,HON,1989-04-19,7.865299224853516
529090,HON,1989-04-20,7.835505962371826
529091,HON,1989-04-21,7.924883842468262
529092,HON,1989-04-24,7.984469890594482
529093,HON,1989-04-25,7.984469890594482
529094,HON,1989-04-26,7.954677104949951
529095,HON,1989-04-27,8.014263153076172
529096,HON,1989-04-28,8.014263153076172
529097,HON,1989-05-01,7.984469890594482
529098,HON,1989-05-02,7.835505962371826
529099,HON,1989-05-03,7.775919914245605
529100,HON,1989-05-04,7.805713176727295
529101,HON,1989-05-05,7.716334819793701
529102,HON,1989-05-08,7.746127128601074
529103,HON,1989-05-09,7.65674877166748
529104,HON,1989-05-10,7.68654203414917
529105,HON,1989-05-11,7.68654203414917
529106,HON,1989-05-12,7.924883842468262
529107,HON,1989-05-15,7.865299224853516
529108,HON,1989-05-16,7.984469890594482
529109,HON,1989-05-17,8.073847770690918
529110,HON,1989-05-18,8.10364055633545
529111,HON,1989-05-19,8.222811698913574
529112,HON,1989-05-22,8.222811698913574
529113,HON,1989-05-23,8.222811698913574
529114,HON,1989-05-24,8.193018913269043
529115,HON,1989-05-25,8.163227081298828
529116,HON,1989-05-26,8.222811698913574
529117,HON,1989-05-30,8.312191009521484
529118,HON,1989-05-31,8.3419828414917
529119,HON,1989-06-01,8.37177562713623
529120,HON,1989-06-02,8.401569366455078
529121,HON,1989-06-05,8.282398223876953
529122,HON,1989-06-06,8.3419828414917
529123,HON,1989-06-07,8.3419828414917
529124,HON,1989-06-08,8.401569366455078
529125,HON,1989-06-09,8.312191009521484
529126,HON,1989-06-12,8.282398223876953
529127,HON,1989-06-13,8.282398223876953
529128,HON,1989-06-14,8.133434295654297
529129,HON,1989-06-15,8.222811698913574
529130,HON,1989-06-16,8.252605438232422
529131,HON,1989-06-19,8.193018913269043
529132,HON,1989-06-20,8.133434295654297
529133,HON,1989-06-21,8.073847770690918
529134,HON,1989-06-22,8.163227081298828
529135,HON,1989-06-23,8.312191009521484
529136,HON,1989-06-26,8.193018913269043
529137,HON,1989-06-27,8.193018913269043
529138,HON,1989-06-28,8.044054985046387
529139,HON,1989-06-29,7.924883842468262
529140,HON,1989-06-30,7.865299224853516
529141,HON,1989-07-03,7.954677104949951
529142,HON,1989-07-05,8.014263153076172
529143,HON,1989-07-06,7.924883842468262
529144,HON,1989-07-07,8.073847770690918
529145,HON,1989-07-10,8.044054985046387
529146,HON,1989-07-11,8.073847770690918
529147,HON,1989-07-12,8.044054985046387
529148,HON,1989-07-13,8.073847770690918
529149,HON,1989-07-14,8.222811698913574
529150,HON,1989-07-17,8.193018913269043
529151,HON,1989-07-18,8.014263153076172
529152,HON,1989-07-19,8.163227081298828
529153,HON,1989-07-20,8.3419828414917
529154,HON,1989-07-21,8.550533294677734
529155,HON,1989-07-24,8.759082794189453
529156,HON,1989-07-25,8.967632293701172
529157,HON,1989-07-26,8.878253936767578
529158,HON,1989-07-27,8.818668365478516
529159,HON,1989-07-28,8.848461151123047
529160,HON,1989-07-31,8.848461151123047
529161,HON,1989-08-01,8.878253936767578
529162,HON,1989-08-02,8.908045768737793
529163,HON,1989-08-03,8.848461151123047
529164,HON,1989-08-04,8.848461151123047
529165,HON,1989-08-07,9.086803436279297
529166,HON,1989-08-08,9.17618179321289
529167,HON,1989-08-09,9.116596221923828
529168,HON,1989-08-10,9.05700969696045
529169,HON,1989-08-11,8.967632293701172
529170,HON,1989-08-14,8.878253936767578
529171,HON,1989-08-15,8.908045768737793
529172,HON,1989-08-16,8.937838554382324
529173,HON,1989-08-17,8.848461151123047
529174,HON,1989-08-18,9.086803436279297
529175,HON,1989-08-21,8.997425079345703
529176,HON,1989-08-22,9.027217864990234
529177,HON,1989-08-23,9.086803436279297
529178,HON,1989-08-24,9.354937553405762
529179,HON,1989-08-25,9.325145721435549
529180,HON,1989-08-28,9.503902435302734
529181,HON,1989-08-29,9.474109649658203
529182,HON,1989-08-30,9.444316864013672
529183,HON,1989-08-31,9.563488006591797
529184,HON,1989-09-01,9.533695220947266
529185,HON,1989-09-05,9.503902435302734
529186,HON,1989-09-06,9.325145721435549
529187,HON,1989-09-07,9.295352935791016
529188,HON,1989-09-08,9.17618179321289
529189,HON,1989-09-11,9.027217864990234
529190,HON,1989-09-12,9.05700969696045
529191,HON,1989-09-13,9.205973625183104
529192,HON,1989-09-14,9.116596221923828
529193,HON,1989-09-15,9.235767364501951
529194,HON,1989-09-18,9.116596221923828
529195,HON,1989-09-19,9.14638900756836
529196,HON,1989-09-20,9.14638900756836
529197,HON,1989-09-21,9.235767364501951
529198,HON,1989-09-22,9.235767364501951
529199,HON,1989-09-25,9.116596221923828
529200,HON,1989-09-26,9.027217864990234
529201,HON,1989-09-27,8.937838554382324
529202,HON,1989-09-28,8.908045768737793
529203,HON,1989-09-29,8.908045768737793
529204,HON,1989-10-02,8.848461151123047
529205,HON,1989-10-03,8.908045768737793
529206,HON,1989-10-04,9.17618179321289
529207,HON,1989-10-05,9.05700969696045
529208,HON,1989-10-06,8.997425079345703
529209,HON,1989-10-09,8.937838554382324
529210,HON,1989-10-10,8.908045768737793
529211,HON,1989-10-11,8.818668365478516
529212,HON,1989-10-12,8.69949722290039
529213,HON,1989-10-13,7.626955986022949
529214,HON,1989-10-16,8.43136215209961
529215,HON,1989-10-17,8.43136215209961
529216,HON,1989-10-18,8.490946769714355
529217,HON,1989-10-19,8.639910697937012
529218,HON,1989-10-20,8.580326080322266
529219,HON,1989-10-23,8.37177562713623
529220,HON,1989-10-24,8.848461151123047
529221,HON,1989-10-25,8.580326080322266
529222,HON,1989-10-26,8.37177562713623
529223,HON,1989-10-27,8.401569366455078
529224,HON,1989-10-30,8.43136215209961
529225,HON,1989-10-31,8.610118865966797
529226,HON,1989-11-01,8.610118865966797
529227,HON,1989-11-02,8.610118865966797
529228,HON,1989-11-03,8.66970443725586
529229,HON,1989-11-06,8.610118865966797
529230,HON,1989-11-07,8.550533294677734
529231,HON,1989-11-08,8.639910697937012
529232,HON,1989-11-09,8.69949722290039
529233,HON,1989-11-10,8.729290008544922
529234,HON,1989-11-13,8.66970443725586
529235,HON,1989-11-14,8.46115493774414
529236,HON,1989-11-15,8.46115493774414
529237,HON,1989-11-16,8.46115493774414
529238,HON,1989-11-17,8.3419828414917
529239,HON,1989-11-20,8.3419828414917
529240,HON,1989-11-21,8.43136215209961
529241,HON,1989-11-22,8.490946769714355
529242,HON,1989-11-24,8.520739555358887
529243,HON,1989-11-27,8.520739555358887
529244,HON,1989-11-28,8.610118865966797
529245,HON,1989-11-29,8.46115493774414
529246,HON,1989-11-30,8.639910697937012
529247,HON,1989-12-01,8.639910697937012
529248,HON,1989-12-04,8.69949722290039
529249,HON,1989-12-05,8.759082794189453
529250,HON,1989-12-06,8.759082794189453
529251,HON,1989-12-07,8.639910697937012
529252,HON,1989-12-08,8.580326080322266
529253,HON,1989-12-11,8.610118865966797
529254,HON,1989-12-12,8.550533294677734
529255,HON,1989-12-13,8.639910697937012
529256,HON,1989-12-14,8.580326080322266
529257,HON,1989-12-15,8.43136215209961
529258,HON,1989-12-18,8.401569366455078
529259,HON,1989-12-19,8.252605438232422
529260,HON,1989-12-20,8.37177562713623
529261,HON,1989-12-21,8.490946769714355
529262,HON,1989-12-22,8.43136215209961
529263,HON,1989-12-26,8.3419828414917
529264,HON,1989-12-27,8.401569366455078
529265,HON,1989-12-28,8.37177562713623
529266,HON,1989-12-29,8.312191009521484
529267,HON,1990-01-02,8.43136215209961
529268,HON,1990-01-03,8.46115493774414
529269,HON,1990-01-04,8.729290008544922
529270,HON,1990-01-05,8.848461151123047
529271,HON,1990-01-08,8.848461151123047
529272,HON,1990-01-09,8.66970443725586
529273,HON,1990-01-10,8.580326080322266
529274,HON,1990-01-11,8.520739555358887
529275,HON,1990-01-12,8.37177562713623
529276,HON,1990-01-15,8.3419828414917
529277,HON,1990-01-16,8.520739555358887
529278,HON,1990-01-17,8.3419828414917
529279,HON,1990-01-18,8.490946769714355
529280,HON,1990-01-19,8.43136215209961
529281,HON,1990-01-22,8.252605438232422
529282,HON,1990-01-23,8.282398223876953
529283,HON,1990-01-24,8.10364055633545
529284,HON,1990-01-25,7.805713176727295
529285,HON,1990-01-26,8.10364055633545
529286,HON,1990-01-29,8.222811698913574
529287,HON,1990-01-30,8.222811698913574
529288,HON,1990-01-31,8.10364055633545
529289,HON,1990-02-01,8.133434295654297
529290,HON,1990-02-02,8.073847770690918
529291,HON,1990-02-05,8.133434295654297
529292,HON,1990-02-06,8.222811698913574
529293,HON,1990-02-07,8.401569366455078
529294,HON,1990-02-08,8.401569366455078
529295,HON,1990-02-09,8.46115493774414
529296,HON,1990-02-12,8.3419828414917
529297,HON,1990-02-13,8.43136215209961
529298,HON,1990-02-14,8.46115493774414
529299,HON,1990-02-15,8.490946769714355
529300,HON,1990-02-16,8.401569366455078
529301,HON,1990-02-20,8.252605438232422
529302,HON,1990-02-21,8.163227081298828
529303,HON,1990-02-22,8.073847770690918
529304,HON,1990-02-23,8.073847770690918
529305,HON,1990-02-26,8.193018913269043
529306,HON,1990-02-27,8.222811698913574
529307,HON,1990-02-28,8.37177562713623
529308,HON,1990-03-01,8.46115493774414
529309,HON,1990-03-02,8.520739555358887
529310,HON,1990-03-05,8.46115493774414
529311,HON,1990-03-06,8.550533294677734
529312,HON,1990-03-07,8.46115493774414
529313,HON,1990-03-08,8.610118865966797
529314,HON,1990-03-09,8.580326080322266
529315,HON,1990-03-12,8.520739555358887
529316,HON,1990-03-13,8.43136215209961
529317,HON,1990-03-14,8.490946769714355
529318,HON,1990-03-15,8.490946769714355
529319,HON,1990-03-16,8.610118865966797
529320,HON,1990-03-19,8.639910697937012
529321,HON,1990-03-20,8.46115493774414
529322,HON,1990-03-21,8.520739555358887
529323,HON,1990-03-22,8.490946769714355
529324,HON,1990-03-23,8.550533294677734
529325,HON,1990-03-26,8.550533294677734
529326,HON,1990-03-27,8.69949722290039
529327,HON,1990-03-28,8.729290008544922
529328,HON,1990-03-29,8.818668365478516
529329,HON,1990-03-30,8.818668365478516
529330,HON,1990-04-02,8.610118865966797
529331,HON,1990-04-03,8.610118865966797
529332,HON,1990-04-04,8.610118865966797
529333,HON,1990-04-05,8.490946769714355
529334,HON,1990-04-06,8.520739555358887
529335,HON,1990-04-09,8.580326080322266
529336,HON,1990-04-10,8.580326080322266
529337,HON,1990-04-11,8.490946769714355
529338,HON,1990-04-12,8.520739555358887
529339,HON,1990-04-16,8.580326080322266
529340,HON,1990-04-17,8.66970443725586
529341,HON,1990-04-18,8.610118865966797
529342,HON,1990-04-19,8.550533294677734
529343,HON,1990-04-20,8.46115493774414
529344,HON,1990-04-23,8.37177562713623
529345,HON,1990-04-24,8.3419828414917
529346,HON,1990-04-25,8.282398223876953
529347,HON,1990-04-26,8.3419828414917
529348,HON,1990-04-27,8.193018913269043
529349,HON,1990-04-30,8.37177562713623
529350,HON,1990-05-01,8.3419828414917
529351,HON,1990-05-02,8.401569366455078
529352,HON,1990-05-03,8.43136215209961
529353,HON,1990-05-04,8.46115493774414
529354,HON,1990-05-07,8.43136215209961
529355,HON,1990-05-08,8.520739555358887
529356,HON,1990-05-09,8.520739555358887
529357,HON,1990-05-10,8.550533294677734
529358,HON,1990-05-11,8.66970443725586
529359,HON,1990-05-14,8.610118865966797
529360,HON,1990-05-15,8.878253936767578
529361,HON,1990-05-16,8.788874626159668
529362,HON,1990-05-17,8.878253936767578
529363,HON,1990-05-18,8.639910697937012
529364,HON,1990-05-21,8.639910697937012
529365,HON,1990-05-22,8.550533294677734
529366,HON,1990-05-23,8.490946769714355
529367,HON,1990-05-24,8.401569366455078
529368,HON,1990-05-25,8.252605438232422
529369,HON,1990-05-29,8.69949722290039
529370,HON,1990-05-30,8.878253936767578
529371,HON,1990-05-31,8.69949722290039
529372,HON,1990-06-01,8.818668365478516
529373,HON,1990-06-04,8.878253936767578
529374,HON,1990-06-05,8.908045768737793
529375,HON,1990-06-06,8.878253936767578
529376,HON,1990-06-07,8.759082794189453
529377,HON,1990-06-08,8.729290008544922
529378,HON,1990-06-11,8.788874626159668
529379,HON,1990-06-12,8.759082794189453
529380,HON,1990-06-13,8.818668365478516
529381,HON,1990-06-14,8.848461151123047
529382,HON,1990-06-15,8.639910697937012
529383,HON,1990-06-18,8.520739555358887
529384,HON,1990-06-19,8.580326080322266
529385,HON,1990-06-20,8.550533294677734
529386,HON,1990-06-21,8.639910697937012
529387,HON,1990-06-22,8.550533294677734
529388,HON,1990-06-25,8.520739555358887
529389,HON,1990-06-26,8.520739555358887
529390,HON,1990-06-27,8.520739555358887
529391,HON,1990-06-28,8.69949722290039
529392,HON,1990-06-29,8.759082794189453
529393,HON,1990-07-02,8.66970443725586
529394,HON,1990-07-03,8.69949722290039
529395,HON,1990-07-05,8.520739555358887
529396,HON,1990-07-06,8.550533294677734
529397,HON,1990-07-09,8.46115493774414
529398,HON,1990-07-10,8.401569366455078
529399,HON,1990-07-11,8.490946769714355
529400,HON,1990-07-12,8.520739555358887
529401,HON,1990-07-13,8.43136215209961
529402,HON,1990-07-16,8.46115493774414
529403,HON,1990-07-17,8.550533294677734
529404,HON,1990-07-18,8.46115493774414
529405,HON,1990-07-19,8.43136215209961
529406,HON,1990-07-20,8.133434295654297
529407,HON,1990-07-23,7.984469890594482
529408,HON,1990-07-24,8.073847770690918
529409,HON,1990-07-25,8.193018913269043
529410,HON,1990-07-26,8.073847770690918
529411,HON,1990-07-27,8.044054985046387
529412,HON,1990-07-30,7.984469890594482
529413,HON,1990-07-31,8.044054985046387
529414,HON,1990-08-01,8.073847770690918
529415,HON,1990-08-02,7.865299224853516
529416,HON,1990-08-03,7.954677104949951
529417,HON,1990-08-06,7.537578105926514
529418,HON,1990-08-07,7.507784843444824
529419,HON,1990-08-08,7.775919914245605
529420,HON,1990-08-09,8.133434295654297
529421,HON,1990-08-10,8.10364055633545
529422,HON,1990-08-13,7.984469890594482
529423,HON,1990-08-14,7.954677104949951
529424,HON,1990-08-15,7.865299224853516
529425,HON,1990-08-16,7.537578105926514
529426,HON,1990-08-17,7.239649772644043
529427,HON,1990-08-20,7.388614177703857
529428,HON,1990-08-21,7.418406963348389
529429,HON,1990-08-22,7.329028129577637
529430,HON,1990-08-23,7.060893058776856
529431,HON,1990-08-24,7.090685844421387
529432,HON,1990-08-27,7.388614177703857
529433,HON,1990-08-28,7.388614177703857
529434,HON,1990-08-29,7.388614177703857
529435,HON,1990-08-30,7.269443035125732
529436,HON,1990-08-31,7.388614177703857
529437,HON,1990-09-04,7.358820915222168
529438,HON,1990-09-05,7.358820915222168
529439,HON,1990-09-06,7.299234867095947
529440,HON,1990-09-07,7.329028129577637
529441,HON,1990-09-10,7.477992057800293
529442,HON,1990-09-11,7.388614177703857
529443,HON,1990-09-12,7.358820915222168
529444,HON,1990-09-13,7.150270938873291
529445,HON,1990-09-14,7.060893058776856
529446,HON,1990-09-17,7.060893058776856
529447,HON,1990-09-18,7.060893058776856
529448,HON,1990-09-19,7.150270938873291
529449,HON,1990-09-20,7.090685844421387
529450,HON,1990-09-21,6.8523430824279785
529451,HON,1990-09-24,6.8523430824279785
529452,HON,1990-09-25,7.001307010650635
529453,HON,1990-09-26,6.9417219161987305
529454,HON,1990-09-27,6.88213586807251
529455,HON,1990-09-28,6.643794059753418
529456,HON,1990-10-01,6.643794059753418
529457,HON,1990-10-02,6.97151517868042
529458,HON,1990-10-03,6.88213586807251
529459,HON,1990-10-04,7.090685844421387
529460,HON,1990-10-05,7.090685844421387
529461,HON,1990-10-08,6.97151517868042
529462,HON,1990-10-09,6.554415225982666
529463,HON,1990-10-10,6.316072940826416
529464,HON,1990-10-11,6.286280155181885
529465,HON,1990-10-12,6.375658988952637
529466,HON,1990-10-15,6.286280155181885
529467,HON,1990-10-16,6.2266950607299805
529468,HON,1990-10-17,6.047937870025635
529469,HON,1990-10-18,6.1373162269592285
529470,HON,1990-10-19,6.077731132507324
529471,HON,1990-10-22,6.1373162269592285
529472,HON,1990-10-23,6.018145084381104
529473,HON,1990-10-24,6.077731132507324
529474,HON,1990-10-25,6.018145084381104
529475,HON,1990-10-26,6.018145084381104
529476,HON,1990-10-29,6.018145084381104
529477,HON,1990-10-30,6.1373162269592285
529478,HON,1990-10-31,5.988351821899414
529479,HON,1990-11-01,6.047937870025635
529480,HON,1990-11-02,6.196901798248291
529481,HON,1990-11-05,6.256487846374512
529482,HON,1990-11-06,6.1373162269592285
529483,HON,1990-11-07,6.077731132507324
529484,HON,1990-11-08,6.256487846374512
529485,HON,1990-11-09,6.2266950607299805
529486,HON,1990-11-12,6.256487846374512
529487,HON,1990-11-13,6.286280155181885
529488,HON,1990-11-14,6.375658988952637
529489,HON,1990-11-15,6.524622917175293
529490,HON,1990-11-16,6.494830131530762
529491,HON,1990-11-19,6.554415225982666
529492,HON,1990-11-20,6.465036869049072
529493,HON,1990-11-21,6.554415225982666
529494,HON,1990-11-23,6.494830131530762
529495,HON,1990-11-26,6.494830131530762
529496,HON,1990-11-27,6.435244083404541
529497,HON,1990-11-28,6.494830131530762
529498,HON,1990-11-29,6.435244083404541
529499,HON,1990-11-30,6.6140007972717285
529500,HON,1990-12-03,6.673586845397949
529501,HON,1990-12-04,6.643794059753418
529502,HON,1990-12-05,6.554415225982666
529503,HON,1990-12-06,6.673586845397949
529504,HON,1990-12-07,6.405450820922852
529505,HON,1990-12-10,6.405450820922852
529506,HON,1990-12-11,6.3458662033081055
529507,HON,1990-12-12,6.524622917175293
529508,HON,1990-12-13,6.524622917175293
529509,HON,1990-12-14,6.375658988952637
529510,HON,1990-12-17,6.435244083404541
529511,HON,1990-12-18,6.435244083404541
529512,HON,1990-12-19,6.465036869049072
529513,HON,1990-12-20,6.494830131530762
529514,HON,1990-12-21,6.584208011627197
529515,HON,1990-12-24,6.554415225982666
529516,HON,1990-12-26,6.524622917175293
529517,HON,1990-12-27,6.405450820922852
529518,HON,1990-12-28,6.405450820922852
529519,HON,1990-12-31,6.435244083404541
529520,HON,1991-01-02,6.673586845397949
529521,HON,1991-01-03,6.643794059753418
529522,HON,1991-01-04,6.6140007972717285
529523,HON,1991-01-07,6.435244083404541
529524,HON,1991-01-08,6.405450820922852
529525,HON,1991-01-09,6.316072940826416
529526,HON,1991-01-10,6.375658988952637
529527,HON,1991-01-11,6.3458662033081055
529528,HON,1991-01-14,6.16710901260376
529529,HON,1991-01-15,6.2266950607299805
529530,HON,1991-01-16,6.316072940826416
529531,HON,1991-01-17,6.762965202331543
529532,HON,1991-01-18,6.88213586807251
529533,HON,1991-01-21,6.7331719398498535
529534,HON,1991-01-22,6.494830131530762
529535,HON,1991-01-23,6.762965202331543
529536,HON,1991-01-24,6.911929130554199
529537,HON,1991-01-25,6.9417219161987305
529538,HON,1991-01-28,7.120479106903076
529539,HON,1991-01-29,7.209856986999512
529540,HON,1991-01-30,7.090685844421387
529541,HON,1991-01-31,6.911929130554199
529542,HON,1991-02-01,6.8523430824279785
529543,HON,1991-02-04,7.150270938873291
529544,HON,1991-02-05,7.1800642013549805
529545,HON,1991-02-06,7.239649772644043
529546,HON,1991-02-07,7.567370891571045
529547,HON,1991-02-08,7.299234867095947
529548,HON,1991-02-11,7.150270938873291
529549,HON,1991-02-12,7.1800642013549805
529550,HON,1991-02-13,7.418406963348389
529551,HON,1991-02-14,7.150270938873291
529552,HON,1991-02-15,7.358820915222168
529553,HON,1991-02-19,7.150270938873291
529554,HON,1991-02-20,7.060893058776856
529555,HON,1991-02-21,7.090685844421387
529556,HON,1991-02-22,7.150270938873291
529557,HON,1991-02-25,7.150270938873291
529558,HON,1991-02-26,7.031099796295166
529559,HON,1991-02-27,7.120479106903076
529560,HON,1991-02-28,7.090685844421387
529561,HON,1991-03-01,7.150270938873291
529562,HON,1991-03-04,7.1800642013549805
529563,HON,1991-03-05,7.239649772644043
529564,HON,1991-03-06,7.299234867095947
529565,HON,1991-03-07,7.150270938873291
529566,HON,1991-03-08,7.150270938873291
529567,HON,1991-03-11,7.031099796295166
529568,HON,1991-03-12,7.090685844421387
529569,HON,1991-03-13,7.120479106903076
529570,HON,1991-03-14,7.120479106903076
529571,HON,1991-03-15,7.120479106903076
529572,HON,1991-03-18,7.060893058776856
529573,HON,1991-03-19,6.97151517868042
529574,HON,1991-03-20,7.060893058776856
529575,HON,1991-03-21,6.911929130554199
529576,HON,1991-03-22,6.792757987976074
529577,HON,1991-03-25,6.7331719398498535
529578,HON,1991-03-26,6.643794059753418
529579,HON,1991-03-27,6.792757987976074
529580,HON,1991-03-28,6.911929130554199
529581,HON,1991-04-01,6.9417219161987305
529582,HON,1991-04-02,7.031099796295166
529583,HON,1991-04-03,7.060893058776856
529584,HON,1991-04-04,6.9417219161987305
529585,HON,1991-04-05,6.88213586807251
529586,HON,1991-04-08,6.88213586807251
529587,HON,1991-04-09,6.703379154205322
529588,HON,1991-04-10,6.673586845397949
529589,HON,1991-04-11,6.7331719398498535
529590,HON,1991-04-12,6.97151517868042
529591,HON,1991-04-15,6.88213586807251
529592,HON,1991-04-16,7.031099796295166
529593,HON,1991-04-17,7.150270938873291
529594,HON,1991-04-18,7.090685844421387
529595,HON,1991-04-19,7.090685844421387
529596,HON,1991-04-22,7.031099796295166
529597,HON,1991-04-23,6.97151517868042
529598,HON,1991-04-24,6.792757987976074
529599,HON,1991-04-25,6.8523430824279785
529600,HON,1991-04-26,6.9417219161987305
529601,HON,1991-04-29,6.8523430824279785
529602,HON,1991-04-30,7.060893058776856
529603,HON,1991-05-01,6.911929130554199
529604,HON,1991-05-02,7.031099796295166
529605,HON,1991-05-03,7.120479106903076
529606,HON,1991-05-06,7.090685844421387
529607,HON,1991-05-07,6.97151517868042
529608,HON,1991-05-08,7.120479106903076
529609,HON,1991-05-09,7.060893058776856
529610,HON,1991-05-10,7.090685844421387
529611,HON,1991-05-13,7.031099796295166
529612,HON,1991-05-14,6.8523430824279785
529613,HON,1991-05-15,6.703379154205322
529614,HON,1991-05-16,6.643794059753418
529615,HON,1991-05-17,6.673586845397949
529616,HON,1991-05-20,6.673586845397949
529617,HON,1991-05-21,6.703379154205322
529618,HON,1991-05-22,6.673586845397949
529619,HON,1991-05-23,6.643794059753418
529620,HON,1991-05-24,6.584208011627197
529621,HON,1991-05-28,6.673586845397949
529622,HON,1991-05-29,6.8523430824279785
529623,HON,1991-05-30,7.150270938873291
529624,HON,1991-05-31,7.120479106903076
529625,HON,1991-06-03,7.120479106903076
529626,HON,1991-06-04,7.090685844421387
529627,HON,1991-06-05,7.060893058776856
529628,HON,1991-06-06,7.001307010650635
529629,HON,1991-06-07,6.762965202331543
529630,HON,1991-06-10,6.8225507736206055
529631,HON,1991-06-11,6.792757987976074
529632,HON,1991-06-12,6.8523430824279785
529633,HON,1991-06-13,6.8225507736206055
529634,HON,1991-06-14,6.88213586807251
529635,HON,1991-06-17,6.911929130554199
529636,HON,1991-06-18,6.911929130554199
529637,HON,1991-06-19,6.88213586807251
529638,HON,1991-06-20,6.9417219161987305
529639,HON,1991-06-21,7.060893058776856
529640,HON,1991-06-24,7.120479106903076
529641,HON,1991-06-25,7.120479106903076
529642,HON,1991-06-26,7.001307010650635
529643,HON,1991-06-27,7.924883842468262
529644,HON,1991-06-28,7.865299224853516
529645,HON,1991-07-01,8.133434295654297
529646,HON,1991-07-02,8.252605438232422
529647,HON,1991-07-03,8.10364055633545
529648,HON,1991-07-05,8.073847770690918
529649,HON,1991-07-08,8.10364055633545
529650,HON,1991-07-09,8.312191009521484
529651,HON,1991-07-10,8.520739555358887
529652,HON,1991-07-11,8.610118865966797
529653,HON,1991-07-12,8.66970443725586
529654,HON,1991-07-15,8.639910697937012
529655,HON,1991-07-16,8.967632293701172
529656,HON,1991-07-17,9.027217864990234
529657,HON,1991-07-18,9.05700969696045
529658,HON,1991-07-19,8.997425079345703
529659,HON,1991-07-22,8.66970443725586
529660,HON,1991-07-23,8.66970443725586
529661,HON,1991-07-24,8.610118865966797
529662,HON,1991-07-25,8.848461151123047
529663,HON,1991-07-26,8.997425079345703
529664,HON,1991-07-29,9.086803436279297
529665,HON,1991-07-30,9.325145721435549
529666,HON,1991-07-31,9.265560150146484
529667,HON,1991-08-01,9.235767364501951
529668,HON,1991-08-02,9.325145721435549
529669,HON,1991-08-05,9.027217864990234
529670,HON,1991-08-06,9.17618179321289
529671,HON,1991-08-07,9.05700969696045
529672,HON,1991-08-08,9.086803436279297
529673,HON,1991-08-09,8.997425079345703
529674,HON,1991-08-12,8.937838554382324
529675,HON,1991-08-13,8.967632293701172
529676,HON,1991-08-14,8.997425079345703
529677,HON,1991-08-15,8.997425079345703
529678,HON,1991-08-16,9.05700969696045
529679,HON,1991-08-19,8.788874626159668
529680,HON,1991-08-20,8.908045768737793
529681,HON,1991-08-21,8.997425079345703
529682,HON,1991-08-22,9.116596221923828
529683,HON,1991-08-23,9.354937553405762
529684,HON,1991-08-26,9.295352935791016
529685,HON,1991-08-27,9.14638900756836
529686,HON,1991-08-28,9.295352935791016
529687,HON,1991-08-29,9.235767364501951
529688,HON,1991-08-30,9.14638900756836
529689,HON,1991-09-03,9.116596221923828
529690,HON,1991-09-04,9.17618179321289
529691,HON,1991-09-05,9.17618179321289
529692,HON,1991-09-06,9.14638900756836
529693,HON,1991-09-09,9.205973625183104
529694,HON,1991-09-10,9.265560150146484
529695,HON,1991-09-11,9.086803436279297
529696,HON,1991-09-12,9.14638900756836
529697,HON,1991-09-13,9.027217864990234
529698,HON,1991-09-16,8.908045768737793
529699,HON,1991-09-17,8.729290008544922
529700,HON,1991-09-18,8.759082794189453
529701,HON,1991-09-19,8.788874626159668
529702,HON,1991-09-20,8.818668365478516
529703,HON,1991-09-23,8.818668365478516
529704,HON,1991-09-24,8.908045768737793
529705,HON,1991-09-25,8.967632293701172
529706,HON,1991-09-26,8.908045768737793
529707,HON,1991-09-27,8.66970443725586
529708,HON,1991-09-30,8.639910697937012
529709,HON,1991-10-01,8.729290008544922
529710,HON,1991-10-02,8.639910697937012
529711,HON,1991-10-03,8.401569366455078
529712,HON,1991-10-04,8.3419828414917
529713,HON,1991-10-07,8.3419828414917
529714,HON,1991-10-08,8.610118865966797
529715,HON,1991-10-09,9.62307357788086
529716,HON,1991-10-10,9.205973625183104
529717,HON,1991-10-11,9.474109649658203
529718,HON,1991-10-14,9.444316864013672
529719,HON,1991-10-15,9.474109649658203
529720,HON,1991-10-16,9.65286636352539
529721,HON,1991-10-17,9.563488006591797
529722,HON,1991-10-18,9.712451934814451
529723,HON,1991-10-21,9.682659149169922
529724,HON,1991-10-22,9.712451934814451
529725,HON,1991-10-23,9.712451934814451
529726,HON,1991-10-24,9.533695220947266
529727,HON,1991-10-25,9.563488006591797
529728,HON,1991-10-28,9.533695220947266
529729,HON,1991-10-29,9.831623077392578
529730,HON,1991-10-30,9.831623077392578
529731,HON,1991-10-31,9.89120864868164
529732,HON,1991-11-01,9.772038459777832
529733,HON,1991-11-04,9.712451934814451
529734,HON,1991-11-05,9.801830291748049
529735,HON,1991-11-06,10.010379791259766
529736,HON,1991-11-07,10.010379791259766
529737,HON,1991-11-08,9.921002388000488
529738,HON,1991-11-11,9.831623077392578
529739,HON,1991-11-12,9.950794219970703
529740,HON,1991-11-13,10.069966316223145
529741,HON,1991-11-14,10.248722076416016
529742,HON,1991-11-15,9.682659149169922
529743,HON,1991-11-18,9.742244720458984
529744,HON,1991-11-19,9.593280792236328
529745,HON,1991-11-20,9.325145721435549
529746,HON,1991-11-21,9.295352935791016
529747,HON,1991-11-22,9.17618179321289
529748,HON,1991-11-25,9.265560150146484
529749,HON,1991-11-26,9.295352935791016
529750,HON,1991-11-27,9.295352935791016
529751,HON,1991-11-29,9.265560150146484
529752,HON,1991-12-02,9.354937553405762
529753,HON,1991-12-03,9.295352935791016
529754,HON,1991-12-04,9.38473129272461
529755,HON,1991-12-05,9.38473129272461
529756,HON,1991-12-06,9.235767364501951
529757,HON,1991-12-09,9.295352935791016
529758,HON,1991-12-10,9.05700969696045
529759,HON,1991-12-11,9.05700969696045
529760,HON,1991-12-12,9.05700969696045
529761,HON,1991-12-13,9.086803436279297
529762,HON,1991-12-16,9.027217864990234
529763,HON,1991-12-17,8.878253936767578
529764,HON,1991-12-18,8.69949722290039
529765,HON,1991-12-19,8.788874626159668
529766,HON,1991-12-20,8.997425079345703
529767,HON,1991-12-23,9.05700969696045
529768,HON,1991-12-24,9.772038459777832
529769,HON,1991-12-26,9.801830291748049
529770,HON,1991-12-27,9.831623077392578
529771,HON,1991-12-30,10.516858100891112
529772,HON,1991-12-31,10.457271575927734
529773,HON,1992-01-02,10.010379791259766
529774,HON,1992-01-03,10.12955093383789
529775,HON,1992-01-06,10.278514862060549
529776,HON,1992-01-07,10.367894172668455
529777,HON,1992-01-08,10.636029243469238
529778,HON,1992-01-09,10.90416431427002
529779,HON,1992-01-10,10.695613861083984
529780,HON,1992-01-13,10.66582202911377
529781,HON,1992-01-14,10.84457778930664
529782,HON,1992-01-15,11.112713813781738
529783,HON,1992-01-16,11.112713813781738
529784,HON,1992-01-17,11.023335456848145
529785,HON,1992-01-20,11.053128242492676
529786,HON,1992-01-21,11.112713813781738
529787,HON,1992-01-22,11.053128242492676
529788,HON,1992-01-23,10.90416431427002
529789,HON,1992-01-24,10.993541717529297
529790,HON,1992-01-27,11.023335456848145
529791,HON,1992-01-28,11.321263313293455
529792,HON,1992-01-29,11.55960464477539
529793,HON,1992-01-30,11.589398384094238
529794,HON,1992-01-31,11.797947883605955
529795,HON,1992-02-03,11.738362312316896
529796,HON,1992-02-04,11.738362312316896
529797,HON,1992-02-05,11.797947883605955
529798,HON,1992-02-06,11.88732624053955
529799,HON,1992-02-07,11.738362312316896
529800,HON,1992-02-10,11.85753345489502
529801,HON,1992-02-11,11.917119026184082
529802,HON,1992-02-12,12.006497383117676
529803,HON,1992-02-13,12.09587574005127
529804,HON,1992-02-14,12.1256685256958
529805,HON,1992-02-18,12.09587574005127
529806,HON,1992-02-19,11.88732624053955
529807,HON,1992-02-20,12.006497383117676
529808,HON,1992-02-21,11.85753345489502
529809,HON,1992-02-24,11.797947883605955
529810,HON,1992-02-25,11.470227241516112
529811,HON,1992-02-26,11.529812812805176
529812,HON,1992-02-27,11.55960464477539
529813,HON,1992-02-28,11.827740669250488
529814,HON,1992-03-02,11.917119026184082
529815,HON,1992-03-03,12.274633407592772
529816,HON,1992-03-04,11.976704597473145
529817,HON,1992-03-05,11.738362312316896
529818,HON,1992-03-06,11.678776741027832
529819,HON,1992-03-09,11.589398384094238
529820,HON,1992-03-10,11.827740669250488
529821,HON,1992-03-11,11.738362312316896
529822,HON,1992-03-12,11.470227241516112
529823,HON,1992-03-13,11.55960464477539
529824,HON,1992-03-16,11.529812812805176
529825,HON,1992-03-17,11.85753345489502
529826,HON,1992-03-18,11.85753345489502
529827,HON,1992-03-19,11.768155097961426
529828,HON,1992-03-20,12.483181953430176
529829,HON,1992-03-23,12.632145881652832
529830,HON,1992-03-24,12.721525192260742
529831,HON,1992-03-25,12.751317024230955
529832,HON,1992-03-26,13.04924488067627
529833,HON,1992-03-27,12.512974739074709
529834,HON,1992-03-30,12.542767524719238
529835,HON,1992-03-31,12.036290168762209
529836,HON,1992-04-01,11.917119026184082
529837,HON,1992-04-02,12.36401081085205
529838,HON,1992-04-03,12.244839668273926
529839,HON,1992-04-06,12.393803596496582
529840,HON,1992-04-07,12.244839668273926
529841,HON,1992-04-08,12.1256685256958
529842,HON,1992-04-09,12.393803596496582
529843,HON,1992-04-10,12.81090259552002
529844,HON,1992-04-13,12.840696334838867
529845,HON,1992-04-14,13.019453048706056
529846,HON,1992-04-15,13.228001594543455
529847,HON,1992-04-16,13.585515975952148
529848,HON,1992-04-20,13.466344833374023
529849,HON,1992-04-21,13.525930404663086
529850,HON,1992-04-22,13.40675926208496
529851,HON,1992-04-23,14.062199592590332
529852,HON,1992-04-24,13.823858261108398
529853,HON,1992-04-27,13.734479904174805
529854,HON,1992-04-28,13.764272689819336
529855,HON,1992-04-29,13.972822189331056
529856,HON,1992-04-30,13.88344383239746
529857,HON,1992-05-01,14.121786117553713
529858,HON,1992-05-04,13.972822189331056
529859,HON,1992-05-05,13.85365104675293
529860,HON,1992-05-06,14.002614974975586
529861,HON,1992-05-07,13.88344383239746
529862,HON,1992-05-08,13.85365104675293
529863,HON,1992-05-11,13.972822189331056
529864,HON,1992-05-12,14.181371688842772
529865,HON,1992-05-13,14.09199333190918
529866,HON,1992-05-14,13.972822189331056
529867,HON,1992-05-15,13.88344383239746
529868,HON,1992-05-18,14.032407760620115
529869,HON,1992-05-19,14.151578903198242
529870,HON,1992-05-20,14.121786117553713
529871,HON,1992-05-21,13.85365104675293
529872,HON,1992-05-22,13.85365104675293
529873,HON,1992-05-26,13.585515975952148
529874,HON,1992-05-27,13.85365104675293
529875,HON,1992-05-28,13.704687118530272
529876,HON,1992-05-29,13.823858261108398
529877,HON,1992-06-01,13.823858261108398
529878,HON,1992-06-02,14.509092330932615
529879,HON,1992-06-03,14.449506759643556
529880,HON,1992-06-04,14.479299545288086
529881,HON,1992-06-05,14.449506759643556
529882,HON,1992-06-08,14.181371688842772
529883,HON,1992-06-09,14.151578903198242
529884,HON,1992-06-10,13.734479904174805
529885,HON,1992-06-11,13.794065475463867
529886,HON,1992-06-12,13.734479904174805
529887,HON,1992-06-15,13.61530876159668
529888,HON,1992-06-16,13.61530876159668
529889,HON,1992-06-17,13.555723190307615
529890,HON,1992-06-18,13.108831405639648
529891,HON,1992-06-19,12.989660263061523
529892,HON,1992-06-22,12.751317024230955
529893,HON,1992-06-23,12.542767524719238
529894,HON,1992-06-24,12.661938667297363
529895,HON,1992-06-25,12.691732406616213
529896,HON,1992-06-26,12.781109809875488
529897,HON,1992-06-29,12.989660263061523
529898,HON,1992-06-30,12.81090259552002
529899,HON,1992-07-01,12.989660263061523
529900,HON,1992-07-02,12.989660263061523
529901,HON,1992-07-06,12.632145881652832
529902,HON,1992-07-07,12.274633407592772
529903,HON,1992-07-08,12.185254096984863
529904,HON,1992-07-09,12.33421802520752
529905,HON,1992-07-10,12.542767524719238
529906,HON,1992-07-13,12.661938667297363
529907,HON,1992-07-14,12.691732406616213
529908,HON,1992-07-15,12.840696334838867
529909,HON,1992-07-16,12.81090259552002
529910,HON,1992-07-17,12.661938667297363
529911,HON,1992-07-20,12.512974739074709
529912,HON,1992-07-21,12.661938667297363
529913,HON,1992-07-22,12.512974739074709
529914,HON,1992-07-23,12.870489120483398
529915,HON,1992-07-24,12.989660263061523
529916,HON,1992-07-27,12.900280952453612
529917,HON,1992-07-28,12.989660263061523
529918,HON,1992-07-29,13.40675926208496
529919,HON,1992-07-30,13.347172737121582
529920,HON,1992-07-31,13.228001594543455
529921,HON,1992-08-03,13.317380905151367
529922,HON,1992-08-04,13.466344833374023
529923,HON,1992-08-05,13.257795333862305
529924,HON,1992-08-06,13.347172737121582
529925,HON,1992-08-07,13.317380905151367
529926,HON,1992-08-10,13.347172737121582
529927,HON,1992-08-11,13.257795333862305
529928,HON,1992-08-12,13.317380905151367
529929,HON,1992-08-13,12.870489120483398
529930,HON,1992-08-14,12.751317024230955
529931,HON,1992-08-17,12.840696334838867
529932,HON,1992-08-18,12.781109809875488
529933,HON,1992-08-19,12.661938667297363
529934,HON,1992-08-20,12.721525192260742
529935,HON,1992-08-21,12.632145881652832
529936,HON,1992-08-24,12.274633407592772
529937,HON,1992-08-25,12.155461311340332
529938,HON,1992-08-26,12.512974739074709
529939,HON,1992-08-27,12.781109809875488
529940,HON,1992-08-28,12.661938667297363
529941,HON,1992-08-31,12.483181953430176
529942,HON,1992-09-01,12.512974739074709
529943,HON,1992-09-02,12.6023530960083
529944,HON,1992-09-03,12.691732406616213
529945,HON,1992-09-04,12.661938667297363
529946,HON,1992-09-08,12.483181953430176
529947,HON,1992-09-09,12.33421802520752
529948,HON,1992-09-10,12.572561264038086
529949,HON,1992-09-11,12.721525192260742
529950,HON,1992-09-14,13.317380905151367
529951,HON,1992-09-15,13.287588119506836
529952,HON,1992-09-16,13.13862419128418
529953,HON,1992-09-17,13.317380905151367
529954,HON,1992-09-18,13.287588119506836
529955,HON,1992-09-21,13.04924488067627
529956,HON,1992-09-22,12.572561264038086
529957,HON,1992-09-23,12.81090259552002
529958,HON,1992-09-24,12.989660263061523
529959,HON,1992-09-25,12.661938667297363
529960,HON,1992-09-28,12.751317024230955
529961,HON,1992-09-29,12.6023530960083
529962,HON,1992-09-30,12.393803596496582
529963,HON,1992-10-01,12.512974739074709
529964,HON,1992-10-02,12.274633407592772
529965,HON,1992-10-05,12.066082954406738
529966,HON,1992-10-06,12.304425239562988
529967,HON,1992-10-07,12.483181953430176
529968,HON,1992-10-08,12.215046882629396
529969,HON,1992-10-09,12.066082954406738
529970,HON,1992-10-12,12.09587574005127
529971,HON,1992-10-13,12.453389167785645
529972,HON,1992-10-14,12.691732406616213
529973,HON,1992-10-15,12.632145881652832
529974,HON,1992-10-16,12.751317024230955
529975,HON,1992-10-19,12.661938667297363
529976,HON,1992-10-20,12.900280952453612
529977,HON,1992-10-21,13.04924488067627
529978,HON,1992-10-22,13.04924488067627
529979,HON,1992-10-23,13.287588119506836
529980,HON,1992-10-26,13.585515975952148
529981,HON,1992-10-27,13.436552047729492
529982,HON,1992-10-28,13.37696647644043
529983,HON,1992-10-29,13.347172737121582
529984,HON,1992-10-30,13.228001594543455
529985,HON,1992-11-02,13.257795333862305
529986,HON,1992-11-03,13.555723190307615
529987,HON,1992-11-04,13.525930404663086
529988,HON,1992-11-05,13.555723190307615
529989,HON,1992-11-06,13.704687118530272
529990,HON,1992-11-09,13.704687118530272
529991,HON,1992-11-10,13.585515975952148
529992,HON,1992-11-11,13.525930404663086
529993,HON,1992-11-12,13.555723190307615
529994,HON,1992-11-13,13.555723190307615
529995,HON,1992-11-16,13.317380905151367
529996,HON,1992-11-17,13.347172737121582
529997,HON,1992-11-18,13.317380905151367
529998,HON,1992-11-19,13.287588119506836
529999,HON,1992-11-20,13.13862419128418
530000,HON,1992-11-23,13.0790376663208
530001,HON,1992-11-24,13.257795333862305
530002,HON,1992-11-25,13.347172737121582
530003,HON,1992-11-27,13.436552047729492
530004,HON,1992-11-30,13.61530876159668
530005,HON,1992-12-01,13.764272689819336
530006,HON,1992-12-02,14.002614974975586
530007,HON,1992-12-03,13.674894332885742
530008,HON,1992-12-04,13.794065475463867
530009,HON,1992-12-07,13.794065475463867
530010,HON,1992-12-08,13.913235664367676
530011,HON,1992-12-09,14.032407760620115
530012,HON,1992-12-10,13.88344383239746
530013,HON,1992-12-11,14.211164474487305
530014,HON,1992-12-14,13.943029403686523
530015,HON,1992-12-15,14.062199592590332
530016,HON,1992-12-16,14.032407760620115
530017,HON,1992-12-17,13.972822189331056
530018,HON,1992-12-18,14.36012840270996
530019,HON,1992-12-21,14.240957260131836
530020,HON,1992-12-22,14.419713973999023
530021,HON,1992-12-23,14.509092330932615
530022,HON,1992-12-24,14.419713973999023
530023,HON,1992-12-28,14.687849044799805
530024,HON,1992-12-29,14.62826442718506
530025,HON,1992-12-30,14.509092330932615
530026,HON,1992-12-31,14.419713973999023
530027,HON,1993-01-04,14.389921188354492
530028,HON,1993-01-05,14.211164474487305
530029,HON,1993-01-06,14.121786117553713
530030,HON,1993-01-07,13.823858261108398
530031,HON,1993-01-08,13.823858261108398
530032,HON,1993-01-11,14.032407760620115
530033,HON,1993-01-12,14.09199333190918
530034,HON,1993-01-13,13.823858261108398
530035,HON,1993-01-14,13.734479904174805
530036,HON,1993-01-15,13.794065475463867
530037,HON,1993-01-18,14.181371688842772
530038,HON,1993-01-19,14.121786117553713
530039,HON,1993-01-20,14.151578903198242
530040,HON,1993-01-21,14.09199333190918
530041,HON,1993-01-22,13.764272689819336
530042,HON,1993-01-25,13.88344383239746
530043,HON,1993-01-26,14.270750045776367
530044,HON,1993-01-27,14.151578903198242
530045,HON,1993-01-28,13.972822189331056
530046,HON,1993-01-29,13.734479904174805
530047,HON,1993-02-01,13.913235664367676
530048,HON,1993-02-02,14.062199592590332
530049,HON,1993-02-03,14.747434616088867
530050,HON,1993-02-04,15.581632614135742
530051,HON,1993-02-05,15.730596542358398
530052,HON,1993-02-08,15.37308406829834
530053,HON,1993-02-09,15.075156211853027
530054,HON,1993-02-10,15.31349754333496
530055,HON,1993-02-11,15.939146995544434
530056,HON,1993-02-12,15.402875900268556
530057,HON,1993-02-16,15.31349754333496
530058,HON,1993-02-17,15.462462425231934
530059,HON,1993-02-18,15.28370475769043
530060,HON,1993-02-19,15.31349754333496
530061,HON,1993-02-22,15.522047996520996
530062,HON,1993-02-23,15.432668685913086
530063,HON,1993-02-24,15.581632614135742
530064,HON,1993-02-25,15.790183067321776
530065,HON,1993-02-26,15.700803756713867
530066,HON,1993-03-01,15.492255210876465
530067,HON,1993-03-02,15.64121913909912
530068,HON,1993-03-03,16.147695541381836
530069,HON,1993-03-04,15.909354209899902
530070,HON,1993-03-05,15.790183067321776
530071,HON,1993-03-08,15.939146995544434
530072,HON,1993-03-09,15.99873161315918
530073,HON,1993-03-10,15.909354209899902
530074,HON,1993-03-11,16.02852439880371
530075,HON,1993-03-12,15.939146995544434
530076,HON,1993-03-15,16.117904663085938
530077,HON,1993-03-16,16.177488327026367
530078,HON,1993-03-17,16.058317184448242
530079,HON,1993-03-18,16.326452255249023
530080,HON,1993-03-19,16.2072811126709
530081,HON,1993-03-22,16.177488327026367
530082,HON,1993-03-23,16.415830612182617
530083,HON,1993-03-24,16.356246948242188
530084,HON,1993-03-25,16.326452255249023
530085,HON,1993-03-26,16.177488327026367
530086,HON,1993-03-29,15.968939781188965
530087,HON,1993-03-30,15.968939781188965
530088,HON,1993-03-31,15.879561424255373
530089,HON,1993-04-01,15.909354209899902
530090,HON,1993-04-02,15.551839828491213
530091,HON,1993-04-05,15.492255210876465
530092,HON,1993-04-06,15.075156211853027
530093,HON,1993-04-07,15.402875900268556
530094,HON,1993-04-08,15.492255210876465
530095,HON,1993-04-12,15.61142635345459
530096,HON,1993-04-13,15.968939781188965
530097,HON,1993-04-14,16.147695541381836
530098,HON,1993-04-15,16.356246948242188
530099,HON,1993-04-16,16.74355125427246
530100,HON,1993-04-19,16.44562339782715
530101,HON,1993-04-20,16.147695541381836
530102,HON,1993-04-21,15.819975852966309
530103,HON,1993-04-22,15.432668685913086
530104,HON,1993-04-23,15.790183067321776
530105,HON,1993-04-26,15.164533615112305
530106,HON,1993-04-27,14.926192283630373
530107,HON,1993-04-28,14.83681297302246
530108,HON,1993-04-29,15.134740829467772
530109,HON,1993-04-30,15.551839828491213
530110,HON,1993-05-03,15.492255210876465
530111,HON,1993-05-04,15.37308406829834
530112,HON,1993-05-05,15.522047996520996
530113,HON,1993-05-06,15.31349754333496
530114,HON,1993-05-07,14.985776901245115
530115,HON,1993-05-10,15.015569686889648
530116,HON,1993-05-11,15.134740829467772
530117,HON,1993-05-12,15.253911972045898
530118,HON,1993-05-13,15.164533615112305
530119,HON,1993-05-14,15.28370475769043
530120,HON,1993-05-17,15.31349754333496
530121,HON,1993-05-18,15.28370475769043
530122,HON,1993-05-19,15.61142635345459
530123,HON,1993-05-20,15.700803756713867
530124,HON,1993-05-21,15.760390281677246
530125,HON,1993-05-24,15.790183067321776
530126,HON,1993-05-25,15.909354209899902
530127,HON,1993-05-26,15.968939781188965
530128,HON,1993-05-27,15.968939781188965
530129,HON,1993-05-28,15.909354209899902
530130,HON,1993-06-01,15.760390281677246
530131,HON,1993-06-02,15.671011924743652
530132,HON,1993-06-03,15.61142635345459
530133,HON,1993-06-04,15.64121913909912
530134,HON,1993-06-07,15.790183067321776
530135,HON,1993-06-08,15.760390281677246
530136,HON,1993-06-09,15.760390281677246
530137,HON,1993-06-10,15.99873161315918
530138,HON,1993-06-11,15.99873161315918
530139,HON,1993-06-14,15.99873161315918
530140,HON,1993-06-15,15.99873161315918
530141,HON,1993-06-16,15.909354209899902
530142,HON,1993-06-17,15.581632614135742
530143,HON,1993-06-18,15.551839828491213
530144,HON,1993-06-21,15.939146995544434
530145,HON,1993-06-22,15.730596542358398
530146,HON,1993-06-23,15.730596542358398
530147,HON,1993-06-24,15.849767684936523
530148,HON,1993-06-25,15.730596542358398
530149,HON,1993-06-28,16.47541618347168
530150,HON,1993-06-29,16.117904663085938
530151,HON,1993-06-30,15.909354209899902
530152,HON,1993-07-01,15.700803756713867
530153,HON,1993-07-02,15.61142635345459
530154,HON,1993-07-06,15.31349754333496
530155,HON,1993-07-07,15.671011924743652
530156,HON,1993-07-08,15.819975852966309
530157,HON,1993-07-09,15.819975852966309
530158,HON,1993-07-12,15.819975852966309
530159,HON,1993-07-13,15.879561424255373
530160,HON,1993-07-14,16.02852439880371
530161,HON,1993-07-15,16.2072811126709
530162,HON,1993-07-16,16.356246948242188
530163,HON,1993-07-19,16.535003662109375
530164,HON,1993-07-20,16.594587326049805
530165,HON,1993-07-21,16.624380111694336
530166,HON,1993-07-22,16.44562339782715
530167,HON,1993-07-23,16.44562339782715
530168,HON,1993-07-26,16.535003662109375
530169,HON,1993-07-27,16.624380111694336
530170,HON,1993-07-28,16.415830612182617
530171,HON,1993-07-29,17.011686325073242
530172,HON,1993-07-30,16.71375846862793
530173,HON,1993-08-02,16.981895446777344
530174,HON,1993-08-03,17.130859375
530175,HON,1993-08-04,17.220237731933594
530176,HON,1993-08-05,17.428787231445312
530177,HON,1993-08-06,17.428787231445312
530178,HON,1993-08-09,17.488372802734375
530179,HON,1993-08-10,17.428787231445312
530180,HON,1993-08-11,17.547958374023438
530181,HON,1993-08-12,17.547958374023438
530182,HON,1993-08-13,17.45857810974121
530183,HON,1993-08-16,17.33940887451172
530184,HON,1993-08-17,17.488372802734375
530185,HON,1993-08-18,17.33940887451172
530186,HON,1993-08-19,17.547958374023438
530187,HON,1993-08-20,17.518165588378906
530188,HON,1993-08-23,17.309614181518555
530189,HON,1993-08-24,17.428787231445312
530190,HON,1993-08-25,17.786300659179688
530191,HON,1993-08-26,17.667129516601562
530192,HON,1993-08-27,17.57775115966797
530193,HON,1993-08-30,17.63733673095703
530194,HON,1993-08-31,17.81609344482422
530195,HON,1993-09-01,17.667129516601562
530196,HON,1993-09-02,17.488372802734375
530197,HON,1993-09-03,17.45857810974121
530198,HON,1993-09-07,17.518165588378906
530199,HON,1993-09-08,17.190444946289062
530200,HON,1993-09-09,16.92230987548828
530201,HON,1993-09-10,17.39899444580078
530202,HON,1993-09-13,17.33940887451172
530203,HON,1993-09-14,17.250030517578125
530204,HON,1993-09-15,17.220237731933594
530205,HON,1993-09-16,17.45857810974121
530206,HON,1993-09-17,17.488372802734375
530207,HON,1993-09-20,17.63733673095703
530208,HON,1993-09-21,17.190444946289062
530209,HON,1993-09-22,17.39899444580078
530210,HON,1993-09-23,17.39899444580078
530211,HON,1993-09-24,17.041479110717773
530212,HON,1993-09-27,16.92230987548828
530213,HON,1993-09-28,16.981895446777344
530214,HON,1993-09-29,17.250030517578125
530215,HON,1993-09-30,17.36920166015625
530216,HON,1993-10-01,17.36920166015625
530217,HON,1993-10-04,17.6075439453125
530218,HON,1993-10-05,17.696922302246094
530219,HON,1993-10-06,17.667129516601562
530220,HON,1993-10-07,17.39899444580078
530221,HON,1993-10-08,17.190444946289062
530222,HON,1993-10-11,17.10106658935547
530223,HON,1993-10-12,17.071273803710938
530224,HON,1993-10-13,16.952102661132812
530225,HON,1993-10-14,17.041479110717773
530226,HON,1993-10-15,17.071273803710938
530227,HON,1993-10-18,17.57775115966797
530228,HON,1993-10-19,17.220237731933594
530229,HON,1993-10-20,16.952102661132812
530230,HON,1993-10-21,16.68396759033203
530231,HON,1993-10-22,17.071273803710938
530232,HON,1993-10-25,17.36920166015625
530233,HON,1993-10-26,17.33940887451172
530234,HON,1993-10-27,16.892515182495117
530235,HON,1993-10-28,16.981895446777344
530236,HON,1993-10-29,17.071273803710938
530237,HON,1993-11-01,17.309614181518555
530238,HON,1993-11-02,17.45857810974121
530239,HON,1993-11-03,16.92230987548828
530240,HON,1993-11-04,17.071273803710938
530241,HON,1993-11-05,16.92230987548828
530242,HON,1993-11-08,16.862722396850586
530243,HON,1993-11-09,16.92230987548828
530244,HON,1993-11-10,17.130859375
530245,HON,1993-11-11,17.36920166015625
530246,HON,1993-11-12,17.45857810974121
530247,HON,1993-11-15,17.36920166015625
530248,HON,1993-11-16,17.36920166015625
530249,HON,1993-11-17,17.250030517578125
530250,HON,1993-11-18,17.190444946289062
530251,HON,1993-11-19,16.981895446777344
530252,HON,1993-11-22,16.92230987548828
530253,HON,1993-11-23,17.011686325073242
530254,HON,1993-11-24,17.220237731933594
530255,HON,1993-11-26,17.220237731933594
530256,HON,1993-11-29,17.10106658935547
530257,HON,1993-11-30,16.952102661132812
530258,HON,1993-12-01,17.220237731933594
530259,HON,1993-12-02,17.39899444580078
530260,HON,1993-12-03,17.667129516601562
530261,HON,1993-12-06,17.935264587402344
530262,HON,1993-12-07,17.905471801757812
530263,HON,1993-12-08,18.024642944335938
530264,HON,1993-12-09,18.084228515625
530265,HON,1993-12-10,18.05443572998047
530266,HON,1993-12-13,17.84588623046875
530267,HON,1993-12-14,17.905471801757812
530268,HON,1993-12-15,17.905471801757812
530269,HON,1993-12-16,17.935264587402344
530270,HON,1993-12-17,18.411949157714844
530271,HON,1993-12-20,18.471534729003903
530272,HON,1993-12-21,18.53112030029297
530273,HON,1993-12-22,18.739669799804688
530274,HON,1993-12-23,18.85884094238281
530275,HON,1993-12-27,19.03759765625
530276,HON,1993-12-28,19.03759765625
530277,HON,1993-12-29,19.06739044189453
530278,HON,1993-12-30,19.06739044189453
530279,HON,1993-12-31,18.82904815673828
530280,HON,1994-01-03,18.53112030029297
530281,HON,1994-01-04,18.173606872558597
530282,HON,1994-01-05,18.233192443847656
530283,HON,1994-01-06,18.471534729003903
530284,HON,1994-01-07,18.53112030029297
530285,HON,1994-01-10,18.59070587158203
530286,HON,1994-01-11,18.650291442871094
530287,HON,1994-01-12,18.50132751464844
530288,HON,1994-01-13,18.35236358642578
530289,HON,1994-01-14,18.53112030029297
530290,HON,1994-01-17,18.471534729003903
530291,HON,1994-01-18,18.53112030029297
530292,HON,1994-01-19,18.680084228515625
530293,HON,1994-01-20,18.888633728027344
530294,HON,1994-01-21,18.82904815673828
530295,HON,1994-01-24,18.82904815673828
530296,HON,1994-01-25,18.5609130859375
530297,HON,1994-01-26,18.382156372070312
530298,HON,1994-01-27,18.59070587158203
530299,HON,1994-01-28,18.680084228515625
530300,HON,1994-01-31,18.739669799804688
530301,HON,1994-02-01,19.00780487060547
530302,HON,1994-02-02,18.888633728027344
530303,HON,1994-02-03,18.59070587158203
530304,HON,1994-02-04,17.935264587402344
530305,HON,1994-02-07,18.084228515625
530306,HON,1994-02-08,18.44174194335937
530307,HON,1994-02-09,19.03759765625
530308,HON,1994-02-10,18.79925537109375
530309,HON,1994-02-11,18.918426513671875
530310,HON,1994-02-14,18.59070587158203
530311,HON,1994-02-15,19.00780487060547
530312,HON,1994-02-16,19.03759765625
530313,HON,1994-02-17,19.06739044189453
530314,HON,1994-02-18,18.85884094238281
530315,HON,1994-02-22,18.85884094238281
530316,HON,1994-02-23,18.680084228515625
530317,HON,1994-02-24,18.35236358642578
530318,HON,1994-02-25,18.35236358642578
530319,HON,1994-02-28,18.203399658203125
530320,HON,1994-03-01,18.11402130126953
530321,HON,1994-03-02,17.994850158691406
530322,HON,1994-03-03,18.11402130126953
530323,HON,1994-03-04,18.44174194335937
530324,HON,1994-03-07,18.70987701416016
530325,HON,1994-03-08,18.382156372070312
530326,HON,1994-03-09,18.44174194335937
530327,HON,1994-03-10,18.29277801513672
530328,HON,1994-03-11,18.5609130859375
530329,HON,1994-03-14,18.44174194335937
530330,HON,1994-03-15,18.53112030029297
530331,HON,1994-03-16,18.233192443847656
530332,HON,1994-03-17,18.35236358642578
530333,HON,1994-03-18,18.35236358642578
530334,HON,1994-03-21,18.411949157714844
530335,HON,1994-03-22,18.471534729003903
530336,HON,1994-03-23,18.650291442871094
530337,HON,1994-03-24,18.53112030029297
530338,HON,1994-03-25,18.233192443847656
530339,HON,1994-03-28,17.696922302246094
530340,HON,1994-03-29,17.39899444580078
530341,HON,1994-03-30,16.326452255249023
530342,HON,1994-03-31,17.39899444580078
530343,HON,1994-04-04,17.33940887451172
530344,HON,1994-04-05,17.63733673095703
530345,HON,1994-04-06,17.696922302246094
530346,HON,1994-04-07,17.220237731933594
530347,HON,1994-04-08,17.220237731933594
530348,HON,1994-04-11,17.518165588378906
530349,HON,1994-04-12,17.39899444580078
530350,HON,1994-04-13,16.92230987548828
530351,HON,1994-04-14,17.041479110717773
530352,HON,1994-04-15,17.10106658935547
530353,HON,1994-04-18,16.44562339782715
530354,HON,1994-04-19,16.266868591308594
530355,HON,1994-04-20,16.326452255249023
530356,HON,1994-04-21,16.624380111694336
530357,HON,1994-04-22,16.74355125427246
530358,HON,1994-04-25,16.92230987548828
530359,HON,1994-04-26,16.68396759033203
530360,HON,1994-04-28,16.505210876464844
530361,HON,1994-04-29,16.44562339782715
530362,HON,1994-05-02,16.505210876464844
530363,HON,1994-05-03,16.564794540405273
530364,HON,1994-05-04,16.74355125427246
530365,HON,1994-05-05,16.564794540405273
530366,HON,1994-05-06,16.326452255249023
530367,HON,1994-05-09,16.147695541381836
530368,HON,1994-05-10,15.849767684936523
530369,HON,1994-05-11,16.326452255249023
530370,HON,1994-05-12,17.041479110717773
530371,HON,1994-05-13,16.981895446777344
530372,HON,1994-05-16,16.74355125427246
530373,HON,1994-05-17,16.92230987548828
530374,HON,1994-05-18,16.862722396850586
530375,HON,1994-05-19,16.803138732910156
530376,HON,1994-05-20,16.624380111694336
530377,HON,1994-05-23,16.44562339782715
530378,HON,1994-05-24,16.68396759033203
530379,HON,1994-05-25,16.564794540405273
530380,HON,1994-05-26,16.74355125427246
530381,HON,1994-05-27,16.564794540405273
530382,HON,1994-05-31,16.74355125427246
530383,HON,1994-06-01,16.564794540405273
530384,HON,1994-06-02,16.862722396850586
530385,HON,1994-06-03,16.862722396850586
530386,HON,1994-06-06,16.803138732910156
530387,HON,1994-06-07,16.803138732910156
530388,HON,1994-06-08,16.862722396850586
530389,HON,1994-06-09,16.92230987548828
530390,HON,1994-06-10,16.803138732910156
530391,HON,1994-06-13,17.10106658935547
530392,HON,1994-06-14,17.935264587402344
530393,HON,1994-06-15,17.518165588378906
530394,HON,1994-06-16,17.45857810974121
530395,HON,1994-06-17,17.39899444580078
530396,HON,1994-06-20,16.92230987548828
530397,HON,1994-06-21,17.279823303222656
530398,HON,1994-06-22,17.279823303222656
530399,HON,1994-06-23,17.220237731933594
530400,HON,1994-06-24,16.981895446777344
530401,HON,1994-06-27,16.981895446777344
530402,HON,1994-06-28,16.981895446777344
530403,HON,1994-06-29,16.92230987548828
530404,HON,1994-06-30,16.505210876464844
530405,HON,1994-07-01,16.68396759033203
530406,HON,1994-07-05,16.92230987548828
530407,HON,1994-07-06,16.803138732910156
530408,HON,1994-07-07,16.92230987548828
530409,HON,1994-07-08,16.803138732910156
530410,HON,1994-07-11,16.505210876464844
530411,HON,1994-07-12,16.44562339782715
530412,HON,1994-07-13,16.68396759033203
530413,HON,1994-07-14,16.981895446777344
530414,HON,1994-07-15,17.33940887451172
530415,HON,1994-07-18,16.981895446777344
530416,HON,1994-07-19,16.92230987548828
530417,HON,1994-07-20,17.279823303222656
530418,HON,1994-07-21,17.041479110717773
530419,HON,1994-07-22,17.279823303222656
530420,HON,1994-07-25,17.696922302246094
530421,HON,1994-07-26,17.45857810974121
530422,HON,1994-07-27,17.756507873535156
530423,HON,1994-07-28,17.87567901611328
530424,HON,1994-07-29,18.233192443847656
530425,HON,1994-08-01,18.471534729003903
530426,HON,1994-08-02,18.233192443847656
530427,HON,1994-08-03,17.994850158691406
530428,HON,1994-08-04,17.87567901611328
530429,HON,1994-08-05,17.63733673095703
530430,HON,1994-08-08,17.45857810974121
530431,HON,1994-08-09,17.63733673095703
530432,HON,1994-08-10,17.518165588378906
530433,HON,1994-08-11,17.1606502532959
530434,HON,1994-08-12,17.10106658935547
530435,HON,1994-08-15,16.92230987548828
530436,HON,1994-08-16,17.041479110717773
530437,HON,1994-08-17,16.92230987548828
530438,HON,1994-08-18,16.68396759033203
530439,HON,1994-08-19,16.624380111694336
530440,HON,1994-08-22,16.505210876464844
530441,HON,1994-08-23,17.041479110717773
530442,HON,1994-08-24,17.39899444580078
530443,HON,1994-08-25,17.57775115966797
530444,HON,1994-08-26,17.63733673095703
530445,HON,1994-08-29,17.935264587402344
530446,HON,1994-08-30,18.05443572998047
530447,HON,1994-08-31,17.81609344482422
530448,HON,1994-09-01,17.994850158691406
530449,HON,1994-09-02,17.87567901611328
530450,HON,1994-09-06,17.87567901611328
530451,HON,1994-09-07,17.756507873535156
530452,HON,1994-09-08,17.756507873535156
530453,HON,1994-09-09,17.1606502532959
530454,HON,1994-09-12,16.92230987548828
530455,HON,1994-09-13,17.041479110717773
530456,HON,1994-09-14,17.220237731933594
530457,HON,1994-09-15,17.45857810974121
530458,HON,1994-09-16,17.33940887451172
530459,HON,1994-09-19,17.041479110717773
530460,HON,1994-09-20,16.624380111694336
530461,HON,1994-09-21,16.38603973388672
530462,HON,1994-09-22,16.2072811126709
530463,HON,1994-09-23,16.088111877441406
530464,HON,1994-09-26,16.505210876464844
530465,HON,1994-09-27,16.266868591308594
530466,HON,1994-09-28,16.803138732910156
530467,HON,1994-09-29,16.981895446777344
530468,HON,1994-09-30,16.266868591308594
530469,HON,1994-10-03,16.2072811126709
530470,HON,1994-10-04,16.147695541381836
530471,HON,1994-10-05,16.088111877441406
530472,HON,1994-10-06,16.2072811126709
530473,HON,1994-10-07,15.968939781188965
530474,HON,1994-10-10,16.147695541381836
530475,HON,1994-10-11,16.564794540405273
530476,HON,1994-10-12,16.505210876464844
530477,HON,1994-10-13,16.624380111694336
530478,HON,1994-10-14,16.981895446777344
530479,HON,1994-10-17,16.92230987548828
530480,HON,1994-10-18,16.862722396850586
530481,HON,1994-10-19,16.862722396850586
530482,HON,1994-10-20,16.862722396850586
530483,HON,1994-10-21,16.564794540405273
530484,HON,1994-10-24,16.505210876464844
530485,HON,1994-10-25,16.505210876464844
530486,HON,1994-10-26,16.44562339782715
530487,HON,1994-10-27,16.38603973388672
530488,HON,1994-10-28,16.505210876464844
530489,HON,1994-10-31,16.505210876464844
530490,HON,1994-11-01,16.44562339782715
530491,HON,1994-11-02,16.147695541381836
530492,HON,1994-11-03,16.02852439880371
530493,HON,1994-11-04,15.909354209899902
530494,HON,1994-11-07,15.968939781188965
530495,HON,1994-11-08,16.02852439880371
530496,HON,1994-11-09,16.088111877441406
530497,HON,1994-11-10,16.088111877441406
530498,HON,1994-11-11,15.909354209899902
530499,HON,1994-11-14,15.968939781188965
530500,HON,1994-11-15,16.44562339782715
530501,HON,1994-11-16,16.266868591308594
530502,HON,1994-11-17,16.088111877441406
530503,HON,1994-11-18,15.671011924743652
530504,HON,1994-11-21,15.37308406829834
530505,HON,1994-11-22,14.777228355407717
530506,HON,1994-11-23,14.717641830444336
530507,HON,1994-11-25,15.31349754333496
530508,HON,1994-11-28,15.551839828491213
530509,HON,1994-11-29,15.432668685913086
530510,HON,1994-11-30,15.551839828491213
530511,HON,1994-12-01,15.61142635345459
530512,HON,1994-12-02,15.730596542358398
530513,HON,1994-12-05,15.730596542358398
530514,HON,1994-12-06,15.730596542358398
530515,HON,1994-12-07,15.492255210876465
530516,HON,1994-12-08,15.31349754333496
530517,HON,1994-12-09,15.194327354431152
530518,HON,1994-12-12,15.194327354431152
530519,HON,1994-12-13,15.253911972045898
530520,HON,1994-12-14,15.551839828491213
530521,HON,1994-12-15,15.730596542358398
530522,HON,1994-12-16,16.088111877441406
530523,HON,1994-12-19,16.2072811126709
530524,HON,1994-12-20,15.909354209899902
530525,HON,1994-12-21,16.326452255249023
530526,HON,1994-12-22,16.74355125427246
530527,HON,1994-12-23,16.68396759033203
530528,HON,1994-12-27,16.862722396850586
530529,HON,1994-12-28,16.44562339782715
530530,HON,1994-12-29,16.266868591308594
530531,HON,1994-12-30,16.2072811126709
530532,HON,1995-01-03,16.2072811126709
530533,HON,1995-01-04,16.147695541381836
530534,HON,1995-01-05,16.326452255249023
530535,HON,1995-01-06,16.38603973388672
530536,HON,1995-01-09,16.266868591308594
530537,HON,1995-01-10,16.564794540405273
530538,HON,1995-01-11,16.68396759033203
530539,HON,1995-01-12,16.74355125427246
530540,HON,1995-01-13,16.92230987548828
530541,HON,1995-01-16,17.1606502532959
530542,HON,1995-01-17,17.220237731933594
530543,HON,1995-01-18,17.220237731933594
530544,HON,1995-01-19,17.220237731933594
530545,HON,1995-01-20,17.220237731933594
530546,HON,1995-01-23,17.1606502532959
530547,HON,1995-01-24,17.518165588378906
530548,HON,1995-01-25,17.39899444580078
530549,HON,1995-01-26,17.1606502532959
530550,HON,1995-01-27,16.981895446777344
530551,HON,1995-01-30,17.041479110717773
530552,HON,1995-01-31,17.041479110717773
530553,HON,1995-02-01,16.862722396850586
530554,HON,1995-02-02,17.041479110717773
530555,HON,1995-02-03,17.756507873535156
530556,HON,1995-02-06,18.05443572998047
530557,HON,1995-02-07,17.935264587402344
530558,HON,1995-02-08,18.11402130126953
530559,HON,1995-02-09,17.57775115966797
530560,HON,1995-02-10,17.57775115966797
530561,HON,1995-02-13,18.05443572998047
530562,HON,1995-02-14,18.173606872558597
530563,HON,1995-02-15,18.53112030029297
530564,HON,1995-02-16,18.173606872558597
530565,HON,1995-02-17,18.05443572998047
530566,HON,1995-02-21,18.233192443847656
530567,HON,1995-02-22,18.11402130126953
530568,HON,1995-02-23,18.35236358642578
530569,HON,1995-02-24,18.233192443847656
530570,HON,1995-02-27,18.173606872558597
530571,HON,1995-02-28,18.05443572998047
530572,HON,1995-03-01,18.411949157714844
530573,HON,1995-03-02,18.233192443847656
530574,HON,1995-03-03,17.994850158691406
530575,HON,1995-03-06,18.05443572998047
530576,HON,1995-03-07,17.81609344482422
530577,HON,1995-03-08,17.994850158691406
530578,HON,1995-03-09,17.994850158691406
530579,HON,1995-03-10,18.11402130126953
530580,HON,1995-03-13,18.53112030029297
530581,HON,1995-03-14,18.411949157714844
530582,HON,1995-03-15,18.11402130126953
530583,HON,1995-03-16,18.11402130126953
530584,HON,1995-03-17,18.29277801513672
530585,HON,1995-03-20,18.11402130126953
530586,HON,1995-03-21,18.35236358642578
530587,HON,1995-03-22,18.35236358642578
530588,HON,1995-03-23,18.233192443847656
530589,HON,1995-03-24,18.35236358642578
530590,HON,1995-03-27,18.233192443847656
530591,HON,1995-03-28,18.11402130126953
530592,HON,1995-03-29,18.471534729003903
530593,HON,1995-03-30,18.53112030029297
530594,HON,1995-03-31,18.70987701416016
530595,HON,1995-04-03,18.70987701416016
530596,HON,1995-04-04,18.888633728027344
530597,HON,1995-04-05,18.411949157714844
530598,HON,1995-04-06,19.00780487060547
530599,HON,1995-04-07,19.06739044189453
530600,HON,1995-04-10,18.70987701416016
530601,HON,1995-04-11,18.76946258544922
530602,HON,1995-04-12,18.70987701416016
530603,HON,1995-04-13,19.06739044189453
530604,HON,1995-04-17,19.30573272705078
530605,HON,1995-04-18,18.76946258544922
530606,HON,1995-04-19,18.53112030029297
530607,HON,1995-04-20,18.948219299316406
530608,HON,1995-04-21,18.70987701416016
530609,HON,1995-04-24,19.06739044189453
530610,HON,1995-04-25,18.82904815673828
530611,HON,1995-04-26,18.82904815673828
530612,HON,1995-04-27,19.06739044189453
530613,HON,1995-04-28,18.888633728027344
530614,HON,1995-05-01,18.76946258544922
530615,HON,1995-05-02,18.888633728027344
530616,HON,1995-05-03,19.00780487060547
530617,HON,1995-05-04,19.54407501220703
530618,HON,1995-05-05,19.78241729736328
530619,HON,1995-05-08,19.72283172607422
530620,HON,1995-05-09,19.66324615478516
530621,HON,1995-05-10,19.78241729736328
530622,HON,1995-05-11,19.424903869628903
530623,HON,1995-05-12,19.72283172607422
530624,HON,1995-05-15,19.842002868652344
530625,HON,1995-05-16,19.901588439941406
530626,HON,1995-05-17,19.424903869628903
530627,HON,1995-05-18,18.70987701416016
530628,HON,1995-05-19,18.650291442871094
530629,HON,1995-05-22,18.948219299316406
530630,HON,1995-05-23,19.48448944091797
530631,HON,1995-05-24,19.66324615478516
530632,HON,1995-05-25,19.365318298339844
530633,HON,1995-05-26,19.365318298339844
530634,HON,1995-05-30,19.30573272705078
530635,HON,1995-05-31,19.24614715576172
530636,HON,1995-06-01,19.24614715576172
530637,HON,1995-06-02,19.24614715576172
530638,HON,1995-06-05,19.365318298339844
530639,HON,1995-06-06,19.54407501220703
530640,HON,1995-06-07,19.30573272705078
530641,HON,1995-06-08,19.186561584472656
530642,HON,1995-06-09,18.948219299316406
530643,HON,1995-06-12,19.00780487060547
530644,HON,1995-06-13,19.24614715576172
530645,HON,1995-06-14,19.126976013183597
530646,HON,1995-06-15,18.888633728027344
530647,HON,1995-06-16,19.06739044189453
530648,HON,1995-06-19,19.126976013183597
530649,HON,1995-06-20,19.842002868652344
530650,HON,1995-06-21,19.603660583496094
530651,HON,1995-06-22,19.901588439941406
530652,HON,1995-06-23,19.842002868652344
530653,HON,1995-06-26,19.66324615478516
530654,HON,1995-06-27,19.842002868652344
530655,HON,1995-06-28,20.19951629638672
530656,HON,1995-06-29,20.318687438964844
530657,HON,1995-06-30,21.21247291564941
530658,HON,1995-07-03,20.91454315185547
530659,HON,1995-07-05,21.15288543701172
530660,HON,1995-07-06,21.3912296295166
530661,HON,1995-07-07,22.10625648498535
530662,HON,1995-07-10,21.86791229248047
530663,HON,1995-07-11,21.689157485961918
530664,HON,1995-07-12,22.16584014892578
530665,HON,1995-07-13,21.748741149902344
530666,HON,1995-07-14,21.45081329345703
530667,HON,1995-07-17,21.86791229248047
530668,HON,1995-07-18,21.331642150878903
530669,HON,1995-07-19,21.21247291564941
530670,HON,1995-07-20,21.45081329345703
530671,HON,1995-07-21,21.62957191467285
530672,HON,1995-07-24,21.62957191467285
530673,HON,1995-07-25,21.748741149902344
530674,HON,1995-07-26,21.927499771118164
530675,HON,1995-07-27,21.987085342407227
530676,HON,1995-07-28,21.927499771118164
530677,HON,1995-07-31,22.28501319885254
530678,HON,1995-08-01,22.04667091369629
530679,HON,1995-08-02,22.04667091369629
530680,HON,1995-08-03,22.10625648498535
530681,HON,1995-08-04,21.689157485961918
530682,HON,1995-08-07,21.510400772094727
530683,HON,1995-08-08,21.748741149902344
530684,HON,1995-08-09,21.689157485961918
530685,HON,1995-08-10,21.689157485961918
530686,HON,1995-08-11,21.21247291564941
530687,HON,1995-08-14,21.748741149902344
530688,HON,1995-08-15,21.80832862854004
530689,HON,1995-08-16,21.86791229248047
530690,HON,1995-08-17,21.62957191467285
530691,HON,1995-08-18,21.45081329345703
530692,HON,1995-08-21,21.45081329345703
530693,HON,1995-08-22,21.21247291564941
530694,HON,1995-08-23,21.15288543701172
530695,HON,1995-08-24,21.45081329345703
530696,HON,1995-08-25,21.21247291564941
530697,HON,1995-08-28,21.15288543701172
530698,HON,1995-08-29,20.91454315185547
530699,HON,1995-08-30,20.795373916625977
530700,HON,1995-08-31,21.15288543701172
530701,HON,1995-09-01,21.62957191467285
530702,HON,1995-09-05,21.56998443603516
530703,HON,1995-09-06,21.80832862854004
530704,HON,1995-09-07,21.86791229248047
530705,HON,1995-09-08,21.748741149902344
530706,HON,1995-09-11,21.510400772094727
530707,HON,1995-09-12,21.86791229248047
530708,HON,1995-09-13,21.927499771118164
530709,HON,1995-09-14,21.86791229248047
530710,HON,1995-09-15,21.56998443603516
530711,HON,1995-09-18,21.510400772094727
530712,HON,1995-09-19,21.45081329345703
530713,HON,1995-09-20,21.510400772094727
530714,HON,1995-09-21,21.45081329345703
530715,HON,1995-09-22,21.56998443603516
530716,HON,1995-09-25,21.56998443603516
530717,HON,1995-09-26,21.21247291564941
530718,HON,1995-09-27,20.974130630493164
530719,HON,1995-09-28,21.15288543701172
530720,HON,1995-09-29,21.033714294433597
530721,HON,1995-10-02,20.795373916625977
530722,HON,1995-10-03,20.557029724121094
530723,HON,1995-10-04,20.37827491760254
530724,HON,1995-10-05,21.033714294433597
530725,HON,1995-10-06,21.27205848693848
530726,HON,1995-10-09,20.795373916625977
530727,HON,1995-10-10,21.27205848693848
530728,HON,1995-10-11,21.3912296295166
530729,HON,1995-10-12,21.09330177307129
530730,HON,1995-10-13,21.21247291564941
530731,HON,1995-10-16,21.09330177307129
530732,HON,1995-10-17,21.033714294433597
530733,HON,1995-10-18,21.09330177307129
530734,HON,1995-10-19,21.09330177307129
530735,HON,1995-10-20,21.033714294433597
530736,HON,1995-10-23,20.43785858154297
530737,HON,1995-10-24,20.19951629638672
530738,HON,1995-10-25,20.318687438964844
530739,HON,1995-10-26,19.901588439941406
530740,HON,1995-10-27,20.854957580566406
530741,HON,1995-10-30,20.73578643798828
530742,HON,1995-10-31,20.25910186767578
530743,HON,1995-11-01,19.96117401123047
530744,HON,1995-11-02,20.854957580566406
530745,HON,1995-11-03,20.795373916625977
530746,HON,1995-11-06,20.25910186767578
530747,HON,1995-11-07,20.19951629638672
530748,HON,1995-11-08,21.21247291564941
530749,HON,1995-11-09,21.09330177307129
530750,HON,1995-11-10,21.27205848693848
530751,HON,1995-11-13,21.62957191467285
530752,HON,1995-11-14,21.45081329345703
530753,HON,1995-11-15,21.27205848693848
530754,HON,1995-11-16,21.510400772094727
530755,HON,1995-11-17,21.510400772094727
530756,HON,1995-11-20,21.3912296295166
530757,HON,1995-11-21,21.09330177307129
530758,HON,1995-11-22,21.45081329345703
530759,HON,1995-11-24,21.748741149902344
530760,HON,1995-11-27,21.927499771118164
530761,HON,1995-11-28,22.58294105529785
530762,HON,1995-11-29,22.3445987701416
530763,HON,1995-11-30,22.58294105529785
530764,HON,1995-12-01,22.76169776916504
530765,HON,1995-12-04,23.17879676818848
530766,HON,1995-12-05,23.7746524810791
530767,HON,1995-12-06,23.2979679107666
530768,HON,1995-12-07,22.8212833404541
530769,HON,1995-12-08,23.00004005432129
530770,HON,1995-12-11,23.53631019592285
530771,HON,1995-12-12,22.76169776916504
530772,HON,1995-12-13,23.595895767211918
530773,HON,1995-12-14,23.05962562561035
530774,HON,1995-12-15,23.11921119689941
530775,HON,1995-12-18,22.702112197875977
530776,HON,1995-12-19,22.58294105529785
530777,HON,1995-12-20,22.58294105529785
530778,HON,1995-12-21,22.880868911743164
530779,HON,1995-12-22,23.00004005432129
530780,HON,1995-12-26,23.11921119689941
530781,HON,1995-12-27,22.880868911743164
530782,HON,1995-12-28,22.8212833404541
530783,HON,1995-12-29,22.642526626586918
530784,HON,1996-01-02,23.47672462463379
530785,HON,1996-01-03,24.07258033752441
530786,HON,1996-01-04,23.53631019592285
530787,HON,1996-01-05,23.23838233947754
530788,HON,1996-01-08,23.417139053344727
530789,HON,1996-01-09,23.595895767211918
530790,HON,1996-01-10,22.8212833404541
530791,HON,1996-01-11,22.880868911743164
530792,HON,1996-01-12,23.655481338500977
530793,HON,1996-01-15,23.655481338500977
530794,HON,1996-01-16,23.2979679107666
530795,HON,1996-01-17,23.05962562561035
530796,HON,1996-01-18,23.17879676818848
530797,HON,1996-01-19,23.23838233947754
530798,HON,1996-01-22,23.17879676818848
530799,HON,1996-01-23,22.940454483032227
530800,HON,1996-01-24,22.76169776916504
530801,HON,1996-01-25,22.8212833404541
530802,HON,1996-01-26,23.357553482055664
530803,HON,1996-01-29,23.357553482055664
530804,HON,1996-01-30,23.893823623657227
530805,HON,1996-01-31,23.7746524810791
530806,HON,1996-02-01,24.2513370513916
530807,HON,1996-02-02,24.310922622680664
530808,HON,1996-02-05,24.66843605041504
530809,HON,1996-02-06,25.14512062072754
530810,HON,1996-02-07,25.502634048461918
530811,HON,1996-02-08,26.03890419006348
530812,HON,1996-02-09,26.51559066772461
530813,HON,1996-02-12,25.80056381225586
530814,HON,1996-02-13,25.86014747619629
530815,HON,1996-02-14,26.1580753326416
530816,HON,1996-02-15,26.09849166870117
530817,HON,1996-02-16,26.09849166870117
530818,HON,1996-02-20,25.502634048461918
530819,HON,1996-02-21,25.68139266967773
530820,HON,1996-02-22,26.1580753326416
530821,HON,1996-02-23,26.51559066772461
530822,HON,1996-02-26,26.6943473815918
530823,HON,1996-02-27,26.6943473815918
530824,HON,1996-02-28,26.27724838256836
530825,HON,1996-02-29,26.51559066772461
530826,HON,1996-03-01,27.290203094482425
530827,HON,1996-03-04,28.243572235107425
530828,HON,1996-03-05,27.76688766479492
530829,HON,1996-03-06,27.826473236083984
530830,HON,1996-03-07,27.409374237060547
530831,HON,1996-03-08,26.33683204650879
530832,HON,1996-03-11,27.290203094482425
530833,HON,1996-03-12,27.528545379638672
530834,HON,1996-03-13,26.81351852416992
530835,HON,1996-03-14,27.528545379638672
530836,HON,1996-03-15,26.81351852416992
530837,HON,1996-03-18,27.111446380615234
530838,HON,1996-03-19,26.75393295288086
530839,HON,1996-03-20,26.81351852416992
530840,HON,1996-03-21,26.75393295288086
530841,HON,1996-03-22,27.23061752319336
530842,HON,1996-03-25,27.290203094482425
530843,HON,1996-03-26,26.87310218811035
530844,HON,1996-03-27,27.111446380615234
530845,HON,1996-03-28,27.528545379638672
530846,HON,1996-03-29,28.18398666381836
530847,HON,1996-04-01,28.124401092529297
530848,HON,1996-04-02,28.243572235107425
530849,HON,1996-04-03,27.94564437866211
530850,HON,1996-04-04,27.886058807373047
530851,HON,1996-04-08,27.23061752319336
530852,HON,1996-04-09,27.171031951904297
530853,HON,1996-04-10,26.81351852416992
530854,HON,1996-04-11,26.57517433166504
530855,HON,1996-04-12,26.81351852416992
530856,HON,1996-04-15,26.87310218811035
530857,HON,1996-04-16,27.290203094482425
530858,HON,1996-04-17,27.05186080932617
530859,HON,1996-04-18,27.46895980834961
530860,HON,1996-04-19,27.290203094482425
530861,HON,1996-04-22,27.23061752319336
530862,HON,1996-04-23,27.58813095092773
530863,HON,1996-04-24,27.46895980834961
530864,HON,1996-04-25,27.76688766479492
530865,HON,1996-04-26,28.00522994995117
530866,HON,1996-04-29,27.70730209350586
530867,HON,1996-04-30,27.6477165222168
530868,HON,1996-05-01,28.6010856628418
530869,HON,1996-05-02,28.124401092529297
530870,HON,1996-05-03,27.886058807373047
530871,HON,1996-05-06,27.886058807373047
530872,HON,1996-05-07,27.111446380615234
530873,HON,1996-05-08,27.409374237060547
530874,HON,1996-05-09,27.409374237060547
530875,HON,1996-05-10,27.46895980834961
530876,HON,1996-05-13,28.00522994995117
530877,HON,1996-05-14,28.18398666381836
530878,HON,1996-05-15,28.064815521240234
530879,HON,1996-05-16,27.6477165222168
530880,HON,1996-05-17,27.76688766479492
530881,HON,1996-05-20,28.124401092529297
530882,HON,1996-05-21,27.58813095092773
530883,HON,1996-05-22,27.886058807373047
530884,HON,1996-05-23,27.76688766479492
530885,HON,1996-05-24,27.46895980834961
530886,HON,1996-05-28,27.111446380615234
530887,HON,1996-05-29,26.456003189086918
530888,HON,1996-05-30,26.51559066772461
530889,HON,1996-05-31,26.09849166870117
530890,HON,1996-06-03,26.217662811279297
530891,HON,1996-06-04,26.217662811279297
530892,HON,1996-06-05,26.456003189086918
530893,HON,1996-06-06,26.57517433166504
530894,HON,1996-06-07,26.75393295288086
530895,HON,1996-06-10,26.456003189086918
530896,HON,1996-06-11,26.33683204650879
530897,HON,1996-06-12,26.932689666748047
530898,HON,1996-06-13,27.111446380615234
530899,HON,1996-06-14,27.05186080932617
530900,HON,1996-06-17,26.81351852416992
530901,HON,1996-06-18,26.63476181030273
530902,HON,1996-06-19,26.99227523803711
530903,HON,1996-06-20,27.111446380615234
530904,HON,1996-06-21,27.171031951904297
530905,HON,1996-06-24,27.290203094482425
530906,HON,1996-06-25,27.290203094482425
530907,HON,1996-06-26,27.349788665771484
530908,HON,1996-06-27,26.99227523803711
530909,HON,1996-06-28,27.23061752319336
530910,HON,1996-07-01,27.528545379638672
530911,HON,1996-07-02,27.886058807373047
530912,HON,1996-07-03,28.064815521240234
530913,HON,1996-07-05,27.6477165222168
530914,HON,1996-07-08,27.409374237060547
530915,HON,1996-07-09,27.528545379638672
530916,HON,1996-07-10,27.05186080932617
530917,HON,1996-07-11,26.63476181030273
530918,HON,1996-07-12,26.27724838256836
530919,HON,1996-07-15,25.979320526123047
530920,HON,1996-07-16,26.217662811279297
530921,HON,1996-07-17,26.03890419006348
530922,HON,1996-07-18,26.33683204650879
530923,HON,1996-07-19,26.396419525146484
530924,HON,1996-07-22,26.63476181030273
530925,HON,1996-07-23,27.528545379638672
530926,HON,1996-07-24,27.6477165222168
530927,HON,1996-07-25,27.58813095092773
530928,HON,1996-07-26,27.886058807373047
530929,HON,1996-07-29,27.58813095092773
530930,HON,1996-07-30,27.826473236083984
530931,HON,1996-07-31,28.00522994995117
530932,HON,1996-08-01,28.54150009155273
530933,HON,1996-08-02,29.792797088623047
530934,HON,1996-08-05,29.49486923217773
530935,HON,1996-08-06,29.256526947021484
530936,HON,1996-08-07,29.91196823120117
530937,HON,1996-08-08,29.85238265991211
530938,HON,1996-08-09,29.67362594604492
530939,HON,1996-08-12,29.67362594604492
530940,HON,1996-08-13,29.792797088623047
530941,HON,1996-08-14,29.67362594604492
530942,HON,1996-08-15,29.733211517333984
530943,HON,1996-08-16,29.91196823120117
530944,HON,1996-08-19,30.090726852416992
530945,HON,1996-08-20,30.44823837280273
530946,HON,1996-08-21,30.32906723022461
530947,HON,1996-08-22,30.50782585144043
530948,HON,1996-08-23,30.44823837280273
530949,HON,1996-08-26,30.388654708862305
530950,HON,1996-08-27,30.388654708862305
530951,HON,1996-08-28,30.32906723022461
530952,HON,1996-08-29,29.85238265991211
530953,HON,1996-08-30,29.435283660888672
530954,HON,1996-09-03,29.49486923217773
530955,HON,1996-09-04,29.61404037475586
530956,HON,1996-09-05,29.37569808959961
530957,HON,1996-09-06,29.792797088623047
530958,HON,1996-09-09,30.32906723022461
530959,HON,1996-09-10,30.388654708862305
530960,HON,1996-09-11,30.44823837280273
530961,HON,1996-09-12,30.56740951538086
530962,HON,1996-09-13,30.50782585144043
530963,HON,1996-09-16,30.388654708862305
530964,HON,1996-09-17,30.090726852416992
530965,HON,1996-09-18,29.792797088623047
530966,HON,1996-09-19,29.37569808959961
530967,HON,1996-09-20,29.91196823120117
530968,HON,1996-09-23,30.50782585144043
530969,HON,1996-09-24,30.090726852416992
530970,HON,1996-09-25,30.031139373779297
530971,HON,1996-09-26,30.746166229248047
530972,HON,1996-09-27,30.805753707885746
530973,HON,1996-09-30,31.401609420776367
530974,HON,1996-10-01,31.401609420776367
530975,HON,1996-10-02,31.22285270690918
530976,HON,1996-10-03,31.759122848510746
530977,HON,1996-10-04,31.878292083740234
530978,HON,1996-10-07,31.401609420776367
530979,HON,1996-10-08,30.98451042175293
530980,HON,1996-10-09,30.805753707885746
530981,HON,1996-10-10,30.86533737182617
530982,HON,1996-10-11,30.98451042175293
530983,HON,1996-10-14,30.805753707885746
530984,HON,1996-10-15,30.686582565307617
530985,HON,1996-10-16,30.86533737182617
530986,HON,1996-10-17,30.805753707885746
530987,HON,1996-10-18,30.746166229248047
530988,HON,1996-10-21,30.805753707885746
530989,HON,1996-10-22,30.86533737182617
530990,HON,1996-10-23,30.56740951538086
530991,HON,1996-10-24,30.32906723022461
530992,HON,1996-10-25,30.269481658935547
530993,HON,1996-10-28,29.85238265991211
530994,HON,1996-10-29,30.031139373779297
530995,HON,1996-10-30,31.10368156433105
530996,HON,1996-10-31,31.22285270690918
530997,HON,1996-11-01,31.997465133666992
530998,HON,1996-11-04,31.997465133666992
530999,HON,1996-11-05,32.712493896484375
531000,HON,1996-11-06,33.427520751953125
531001,HON,1996-11-07,33.904205322265625
531002,HON,1996-11-08,33.427520751953125
531003,HON,1996-11-11,33.84461975097656
531004,HON,1996-11-12,33.84461975097656
531005,HON,1996-11-13,33.7850341796875
531006,HON,1996-11-14,34.44047546386719
531007,HON,1996-11-15,34.380889892578125
531008,HON,1996-11-18,33.84461975097656
531009,HON,1996-11-19,34.619232177734375
531010,HON,1996-11-20,34.7384033203125
531011,HON,1996-11-21,34.67881774902344
531012,HON,1996-11-22,34.91716003417969
531013,HON,1996-11-25,35.095916748046875
531014,HON,1996-11-26,34.97674560546875
531015,HON,1996-11-27,34.50006103515625
531016,HON,1996-11-29,34.91716003417969
531017,HON,1996-12-02,34.142547607421875
531018,HON,1996-12-03,33.01042175292969
531019,HON,1996-12-04,33.189178466796875
531020,HON,1996-12-05,33.3679313659668
531021,HON,1996-12-06,32.89125061035156
531022,HON,1996-12-09,33.308349609375
531023,HON,1996-12-10,33.070003509521484
531024,HON,1996-12-11,32.712493896484375
531025,HON,1996-12-12,32.29539489746094
531026,HON,1996-12-13,32.05704879760742
531027,HON,1996-12-16,31.93787956237793
531028,HON,1996-12-17,32.59332275390625
531029,HON,1996-12-18,32.53373336791992
531030,HON,1996-12-19,32.354976654052734
531031,HON,1996-12-20,32.116634368896484
531032,HON,1996-12-23,32.17621994018555
531033,HON,1996-12-24,32.53373336791992
531034,HON,1996-12-26,32.95083236694336
531035,HON,1996-12-27,33.24876022338867
531036,HON,1996-12-30,33.12959289550781
531037,HON,1996-12-31,31.93787956237793
531038,HON,1997-01-02,32.05704879760742
531039,HON,1997-01-03,32.89125061035156
531040,HON,1997-01-06,32.712493896484375
531041,HON,1997-01-07,32.77207565307617
531042,HON,1997-01-08,32.59332275390625
531043,HON,1997-01-09,32.47414779663086
531044,HON,1997-01-10,33.60627746582031
531045,HON,1997-01-13,33.427520751953125
531046,HON,1997-01-14,33.308349609375
531047,HON,1997-01-15,33.12959289550781
531048,HON,1997-01-16,33.54669189453125
531049,HON,1997-01-17,34.20213317871094
531050,HON,1997-01-20,34.50006103515625
531051,HON,1997-01-21,34.26171875
531052,HON,1997-01-22,34.142547607421875
531053,HON,1997-01-23,33.72544860839844
531054,HON,1997-01-24,33.12959289550781
531055,HON,1997-01-27,33.12959289550781
531056,HON,1997-01-28,32.77207565307617
531057,HON,1997-01-29,33.189178466796875
531058,HON,1997-01-30,33.66585922241211
531059,HON,1997-01-31,33.54669189453125
531060,HON,1997-02-03,33.84461975097656
531061,HON,1997-02-04,33.904205322265625
531062,HON,1997-02-05,33.3679313659668
531063,HON,1997-02-06,33.84461975097656
531064,HON,1997-02-07,34.08295822143555
531065,HON,1997-02-10,33.84461975097656
531066,HON,1997-02-11,33.904205322265625
531067,HON,1997-02-12,34.619232177734375
531068,HON,1997-02-13,34.50006103515625
531069,HON,1997-02-14,35.095916748046875
531070,HON,1997-02-18,35.27467346191406
531071,HON,1997-02-19,35.334259033203125
531072,HON,1997-02-20,34.91716003417969
531073,HON,1997-02-21,34.857574462890625
531074,HON,1997-02-24,35.27467346191406
531075,HON,1997-02-25,34.55964660644531
531076,HON,1997-02-26,34.55964660644531
531077,HON,1997-02-27,34.32130432128906
531078,HON,1997-02-28,34.44047546386719
531079,HON,1997-03-03,34.26171875
531080,HON,1997-03-04,33.54669189453125
531081,HON,1997-03-05,34.50006103515625
531082,HON,1997-03-06,34.50006103515625
531083,HON,1997-03-07,34.50006103515625
531084,HON,1997-03-10,35.03633117675781
531085,HON,1997-03-11,35.334259033203125
531086,HON,1997-03-12,35.51301574707031
531087,HON,1997-03-13,34.55964660644531
531088,HON,1997-03-14,34.857574462890625
531089,HON,1997-03-17,35.095916748046875
531090,HON,1997-03-18,34.857574462890625
531091,HON,1997-03-19,34.7384033203125
531092,HON,1997-03-20,34.619232177734375
531093,HON,1997-03-21,34.97674560546875
531094,HON,1997-03-24,35.63218688964844
531095,HON,1997-03-25,35.98970031738281
531096,HON,1997-03-26,35.98970031738281
531097,HON,1997-03-27,34.619232177734375
531098,HON,1997-03-31,33.96379089355469
531099,HON,1997-04-01,33.72544860839844
531100,HON,1997-04-02,33.60627746582031
531101,HON,1997-04-03,33.3679313659668
531102,HON,1997-04-04,33.84461975097656
531103,HON,1997-04-07,34.20213317871094
531104,HON,1997-04-08,33.7850341796875
531105,HON,1997-04-09,33.54669189453125
531106,HON,1997-04-10,33.24876022338867
531107,HON,1997-04-11,32.65290451049805
531108,HON,1997-04-14,32.53373336791992
531109,HON,1997-04-15,32.77207565307617
531110,HON,1997-04-16,33.904205322265625
531111,HON,1997-04-17,33.48710632324219
531112,HON,1997-04-18,33.7850341796875
531113,HON,1997-04-21,33.308349609375
531114,HON,1997-04-22,35.095916748046875
531115,HON,1997-04-23,35.15550231933594
531116,HON,1997-04-24,33.308349609375
531117,HON,1997-04-25,33.96379089355469
531118,HON,1997-04-28,33.7850341796875
531119,HON,1997-04-29,34.08295822143555
531120,HON,1997-04-30,34.44047546386719
531121,HON,1997-05-01,34.79798889160156
531122,HON,1997-05-02,35.27467346191406
531123,HON,1997-05-05,35.98970031738281
531124,HON,1997-05-06,35.87052917480469
531125,HON,1997-05-07,35.334259033203125
531126,HON,1997-05-08,35.45343017578125
531127,HON,1997-05-09,35.15550231933594
531128,HON,1997-05-12,35.45343017578125
531129,HON,1997-05-13,35.810943603515625
531130,HON,1997-05-14,36.287628173828125
531131,HON,1997-05-15,36.58555603027344
531132,HON,1997-05-16,36.34721374511719
531133,HON,1997-05-19,35.93011474609375
531134,HON,1997-05-20,35.87052917480469
531135,HON,1997-05-21,36.22804260253906
531136,HON,1997-05-22,35.75135803222656
531137,HON,1997-05-23,36.525970458984375
531138,HON,1997-05-27,36.22804260253906
531139,HON,1997-05-28,36.58555603027344
531140,HON,1997-05-29,36.70472717285156
531141,HON,1997-05-30,36.58555603027344
531142,HON,1997-06-02,36.16845703125
531143,HON,1997-06-03,36.287628173828125
531144,HON,1997-06-04,36.16845703125
531145,HON,1997-06-05,36.34721374511719
531146,HON,1997-06-06,37.41975402832031
531147,HON,1997-06-09,37.240997314453125
531148,HON,1997-06-10,37.77726745605469
531149,HON,1997-06-11,38.25395202636719
531150,HON,1997-06-12,39.08815002441406
531151,HON,1997-06-13,38.79022216796875
531152,HON,1997-06-16,39.20732116699219
531153,HON,1997-06-17,39.08815002441406
531154,HON,1997-06-18,39.56483459472656
531155,HON,1997-06-19,39.028564453125
531156,HON,1997-06-20,39.92234802246094
531157,HON,1997-06-23,39.08815002441406
531158,HON,1997-06-24,40.04151916503906
531159,HON,1997-06-25,39.86276245117188
531160,HON,1997-06-26,39.32649230957031
531161,HON,1997-06-27,40.04151916503906
531162,HON,1997-06-30,40.04151916503906
531163,HON,1997-07-01,40.130897521972656
531164,HON,1997-07-02,41.14385223388672
531165,HON,1997-07-03,41.82908630371094
531166,HON,1997-07-07,40.99488830566406
531167,HON,1997-07-08,41.65032958984375
531168,HON,1997-07-09,40.4586181640625
531169,HON,1997-07-10,40.72675323486328
531170,HON,1997-07-11,41.4417839050293
531171,HON,1997-07-14,41.38219451904297
531172,HON,1997-07-15,42.09722137451172
531173,HON,1997-07-16,42.90163040161133
531174,HON,1997-07-17,42.3057746887207
531175,HON,1997-07-18,42.3057746887207
531176,HON,1997-07-21,43.318729400634766
531177,HON,1997-07-22,43.46769332885742
531178,HON,1997-07-23,43.97417068481445
531179,HON,1997-07-24,44.33168411254883
531180,HON,1997-07-25,44.65940475463867
531181,HON,1997-07-28,44.54023361206055
531182,HON,1997-07-29,44.57002639770508
531183,HON,1997-07-30,44.59981918334961
531184,HON,1997-07-31,43.97417068481445
531185,HON,1997-08-01,43.8252067565918
531186,HON,1997-08-04,44.03375625610352
531187,HON,1997-08-05,43.7358283996582
531188,HON,1997-08-06,44.18272018432617
531189,HON,1997-08-07,44.18272018432617
531190,HON,1997-08-08,42.90163040161133
531191,HON,1997-08-11,43.49748611450195
531192,HON,1997-08-12,42.842044830322266
531193,HON,1997-08-13,42.037635803222656
531194,HON,1997-08-14,41.9780502319336
531195,HON,1997-08-15,41.054473876953125
531196,HON,1997-08-18,40.547996520996094
531197,HON,1997-08-19,41.024681091308594
531198,HON,1997-08-20,41.531158447265625
531199,HON,1997-08-21,40.78633880615234
531200,HON,1997-08-22,41.11405944824219
531201,HON,1997-08-25,40.66716766357422
531202,HON,1997-08-26,40.339447021484375
531203,HON,1997-08-27,40.0713119506836
531204,HON,1997-08-28,39.86276245117188
531205,HON,1997-08-29,39.35628509521485
531206,HON,1997-09-02,40.99488830566406
531207,HON,1997-09-03,41.70991516113281
531208,HON,1997-09-04,42.00784683227539
531209,HON,1997-09-05,41.23323059082031
531210,HON,1997-09-08,41.26302337646485
531211,HON,1997-09-09,41.68012237548828
531212,HON,1997-09-10,40.547996520996094
531213,HON,1997-09-11,40.16069030761719
531214,HON,1997-09-12,40.75654602050781
531215,HON,1997-09-15,40.81613159179688
531216,HON,1997-09-16,41.531158447265625
531217,HON,1997-09-17,42.00784683227539
531218,HON,1997-09-18,42.00784683227539
531219,HON,1997-09-19,40.69696044921875
531220,HON,1997-09-22,41.70991516113281
531221,HON,1997-09-23,41.76950073242188
531222,HON,1997-09-24,40.75654602050781
531223,HON,1997-09-25,39.5052490234375
531224,HON,1997-09-26,39.56483459472656
531225,HON,1997-09-29,40.22027587890625
531226,HON,1997-09-30,40.51820373535156
531227,HON,1997-10-01,40.935302734375
531228,HON,1997-10-02,39.98193359375
531229,HON,1997-10-03,40.16069030761719
531230,HON,1997-10-06,40.16069030761719
531231,HON,1997-10-07,39.92234802246094
531232,HON,1997-10-08,39.92234802246094
531233,HON,1997-10-09,39.80317687988281
531234,HON,1997-10-10,39.32649230957031
531235,HON,1997-10-13,39.26690673828125
531236,HON,1997-10-14,40.04151916503906
531237,HON,1997-10-15,39.624420166015625
531238,HON,1997-10-16,40.339447021484375
531239,HON,1997-10-17,39.32649230957031
531240,HON,1997-10-20,40.27986145019531
531241,HON,1997-10-21,41.47157287597656
531242,HON,1997-10-22,38.37312316894531
531243,HON,1997-10-23,37.53892517089844
531244,HON,1997-10-24,36.70472717285156
531245,HON,1997-10-27,32.05704879760742
531246,HON,1997-10-28,35.27467346191406
531247,HON,1997-10-29,34.79798889160156
531248,HON,1997-10-30,34.02337646484375
531249,HON,1997-10-31,34.32130432128906
531250,HON,1997-11-03,34.380889892578125
531251,HON,1997-11-04,35.095916748046875
531252,HON,1997-11-05,34.91716003417969
531253,HON,1997-11-06,35.334259033203125
531254,HON,1997-11-07,33.96379089355469
531255,HON,1997-11-10,34.08295822143555
531256,HON,1997-11-11,34.26171875
531257,HON,1997-11-12,33.24876022338867
531258,HON,1997-11-13,33.48710632324219
531259,HON,1997-11-14,34.32130432128906
531260,HON,1997-11-17,34.08295822143555
531261,HON,1997-11-18,34.380889892578125
531262,HON,1997-11-19,35.63218688964844
531263,HON,1997-11-20,36.10887145996094
531264,HON,1997-11-21,35.98970031738281
531265,HON,1997-11-24,34.97674560546875
531266,HON,1997-11-25,34.91716003417969
531267,HON,1997-11-26,35.51301574707031
531268,HON,1997-11-28,35.39384460449219
531269,HON,1997-12-01,37.18141174316406
531270,HON,1997-12-02,37.18141174316406
531271,HON,1997-12-03,36.88348388671875
531272,HON,1997-12-04,36.88348388671875
531273,HON,1997-12-05,37.717681884765625
531274,HON,1997-12-08,36.94306945800781
531275,HON,1997-12-09,36.88348388671875
531276,HON,1997-12-10,35.87052917480469
531277,HON,1997-12-11,34.55964660644531
531278,HON,1997-12-12,34.857574462890625
531279,HON,1997-12-15,34.32130432128906
531280,HON,1997-12-16,35.215087890625
531281,HON,1997-12-17,34.97674560546875
531282,HON,1997-12-18,34.619232177734375
531283,HON,1997-12-19,33.72544860839844
531284,HON,1997-12-22,34.08295822143555
531285,HON,1997-12-23,33.84461975097656
531286,HON,1997-12-24,34.08295822143555
531287,HON,1997-12-26,34.142547607421875
531288,HON,1997-12-29,36.46638488769531
531289,HON,1997-12-30,36.76431274414063
531290,HON,1997-12-31,37.00265502929688
531291,HON,1998-01-02,37.65809631347656
531292,HON,1998-01-05,37.18141174316406
531293,HON,1998-01-06,37.36016845703125
531294,HON,1998-01-07,37.18141174316406
531295,HON,1998-01-08,36.70472717285156
531296,HON,1998-01-09,35.45343017578125
531297,HON,1998-01-12,34.55964660644531
531298,HON,1998-01-13,35.03633117675781
531299,HON,1998-01-14,36.10887145996094
531300,HON,1998-01-15,34.91716003417969
531301,HON,1998-01-16,34.619232177734375
531302,HON,1998-01-20,34.02337646484375
531303,HON,1998-01-21,34.619232177734375
531304,HON,1998-01-22,35.095916748046875
531305,HON,1998-01-23,34.79798889160156
531306,HON,1998-01-26,35.39384460449219
531307,HON,1998-01-27,35.095916748046875
531308,HON,1998-01-28,37.479339599609375
531309,HON,1998-01-29,37.717681884765625
531310,HON,1998-01-30,37.121826171875
531311,HON,1998-02-02,38.61146545410156
531312,HON,1998-02-03,38.67105102539063
531313,HON,1998-02-04,38.96897888183594
531314,HON,1998-02-05,39.08815002441406
531315,HON,1998-02-06,39.32649230957031
531316,HON,1998-02-09,39.26690673828125
531317,HON,1998-02-10,40.87571716308594
531318,HON,1998-02-11,40.22027587890625
531319,HON,1998-02-12,40.04151916503906
531320,HON,1998-02-13,40.4586181640625
531321,HON,1998-02-17,40.16069030761719
531322,HON,1998-02-18,40.39903259277344
531323,HON,1998-02-19,40.22027587890625
531324,HON,1998-02-20,40.16069030761719
531325,HON,1998-02-23,40.101104736328125
531326,HON,1998-02-24,39.5052490234375
531327,HON,1998-02-25,40.16069030761719
531328,HON,1998-02-26,40.81613159179688
531329,HON,1998-02-27,40.57778930664063
531330,HON,1998-03-02,40.39903259277344
531331,HON,1998-03-03,40.39903259277344
531332,HON,1998-03-04,40.22027587890625
531333,HON,1998-03-05,39.56483459472656
531334,HON,1998-03-06,39.74359130859375
531335,HON,1998-03-09,40.16069030761719
531336,HON,1998-03-10,40.22027587890625
531337,HON,1998-03-11,40.16069030761719
531338,HON,1998-03-12,39.68400573730469
531339,HON,1998-03-13,38.73063659667969
531340,HON,1998-03-16,39.147735595703125
531341,HON,1998-03-17,39.68400573730469
531342,HON,1998-03-18,40.101104736328125
531343,HON,1998-03-19,40.27986145019531
531344,HON,1998-03-20,40.39903259277344
531345,HON,1998-03-23,40.27986145019531
531346,HON,1998-03-24,40.87571716308594
531347,HON,1998-03-25,40.81613159179688
531348,HON,1998-03-26,40.22027587890625
531349,HON,1998-03-27,40.16069030761719
531350,HON,1998-03-30,39.56483459472656
531351,HON,1998-03-31,40.04151916503906
531352,HON,1998-04-01,40.4586181640625
531353,HON,1998-04-02,42.12701416015625
531354,HON,1998-04-03,42.66328430175781
531355,HON,1998-04-06,43.2591438293457
531356,HON,1998-04-07,43.7358283996582
531357,HON,1998-04-08,43.318729400634766
531358,HON,1998-04-09,43.19955825805664
531359,HON,1998-04-13,43.7358283996582
531360,HON,1998-04-14,44.92753982543945
531361,HON,1998-04-15,44.33168411254883
531362,HON,1998-04-16,43.91458511352539
531363,HON,1998-04-17,44.272098541259766
531364,HON,1998-04-20,43.557071685791016
531365,HON,1998-04-21,44.748783111572266
531366,HON,1998-04-22,43.85499954223633
531367,HON,1998-04-23,43.318729400634766
531368,HON,1998-04-24,42.18659973144531
531369,HON,1998-04-27,41.17364501953125
531370,HON,1998-04-28,40.75654602050781
531371,HON,1998-04-29,41.35240173339844
531372,HON,1998-04-30,41.76950073242188
531373,HON,1998-05-01,42.00784683227539
531374,HON,1998-05-04,42.54411315917969
531375,HON,1998-05-05,42.18659973144531
531376,HON,1998-05-06,42.06742858886719
531377,HON,1998-05-07,42.06742858886719
531378,HON,1998-05-08,41.888671875
531379,HON,1998-05-11,41.59074783325195
531380,HON,1998-05-12,42.00784683227539
531381,HON,1998-05-13,42.3653564453125
531382,HON,1998-05-14,41.65032958984375
531383,HON,1998-05-15,41.11405944824219
531384,HON,1998-05-18,40.63737487792969
531385,HON,1998-05-19,40.935302734375
531386,HON,1998-05-20,42.06742858886719
531387,HON,1998-05-21,41.65032958984375
531388,HON,1998-05-22,40.69696044921875
531389,HON,1998-05-26,39.80317687988281
531390,HON,1998-05-27,38.37312316894531
531391,HON,1998-05-28,39.20732116699219
531392,HON,1998-05-29,40.75654602050781
531393,HON,1998-06-01,41.65032958984375
531394,HON,1998-06-02,41.59074783325195
531395,HON,1998-06-03,40.63737487792969
531396,HON,1998-06-04,40.22027587890625
531397,HON,1998-06-05,41.531158447265625
531398,HON,1998-06-08,41.47157287597656
531399,HON,1998-06-09,41.35240173339844
531400,HON,1998-06-10,40.99488830566406
531401,HON,1998-06-11,40.04151916503906
531402,HON,1998-06-12,40.22027587890625
531403,HON,1998-06-15,39.147735595703125
531404,HON,1998-06-16,38.61146545410156
531405,HON,1998-06-17,39.68400573730469
531406,HON,1998-06-18,40.57778930664063
531407,HON,1998-06-19,40.27986145019531
531408,HON,1998-06-22,40.16069030761719
531409,HON,1998-06-23,40.75654602050781
531410,HON,1998-06-24,41.531158447265625
531411,HON,1998-06-25,41.47157287597656
531412,HON,1998-06-26,41.82908630371094
531413,HON,1998-06-29,41.531158447265625
531414,HON,1998-06-30,42.3057746887207
531415,HON,1998-07-01,41.70991516113281
531416,HON,1998-07-02,42.246185302734375
531417,HON,1998-07-06,42.3057746887207
531418,HON,1998-07-07,42.66328430175781
531419,HON,1998-07-08,42.842044830322266
531420,HON,1998-07-09,42.246185302734375
531421,HON,1998-07-10,41.82908630371094
531422,HON,1998-07-13,41.11405944824219
531423,HON,1998-07-14,41.94825744628906
531424,HON,1998-07-15,43.2591438293457
531425,HON,1998-07-16,43.37831115722656
531426,HON,1998-07-17,43.61665725708008
531427,HON,1998-07-20,43.7358283996582
531428,HON,1998-07-21,43.79541397094727
531429,HON,1998-07-22,44.45085525512695
531430,HON,1998-07-23,43.43790054321289
531431,HON,1998-07-24,42.842044830322266
531432,HON,1998-07-27,43.49748611450195
531433,HON,1998-07-28,43.19955825805664
531434,HON,1998-07-29,43.19955825805664
531435,HON,1998-07-30,43.318729400634766
531436,HON,1998-07-31,41.47157287597656
531437,HON,1998-08-03,41.531158447265625
531438,HON,1998-08-04,38.13478088378906
531439,HON,1998-08-05,35.27467346191406
531440,HON,1998-08-06,35.15550231933594
531441,HON,1998-08-07,35.39384460449219
531442,HON,1998-08-10,34.55964660644531
531443,HON,1998-08-11,33.7850341796875
531444,HON,1998-08-12,34.44047546386719
531445,HON,1998-08-13,35.15550231933594
531446,HON,1998-08-14,35.334259033203125
531447,HON,1998-08-17,36.58555603027344
531448,HON,1998-08-18,36.70472717285156
531449,HON,1998-08-19,36.94306945800781
531450,HON,1998-08-20,37.30058288574219
531451,HON,1998-08-21,35.6917724609375
531452,HON,1998-08-24,33.3679313659668
531453,HON,1998-08-25,34.380889892578125
531454,HON,1998-08-26,34.67881774902344
531455,HON,1998-08-27,34.32130432128906
531456,HON,1998-08-28,34.32130432128906
531457,HON,1998-08-31,32.712493896484375
531458,HON,1998-09-01,33.54669189453125
531459,HON,1998-09-02,32.712493896484375
531460,HON,1998-09-03,31.4611930847168
531461,HON,1998-09-04,32.4145622253418
531462,HON,1998-09-08,33.7850341796875
531463,HON,1998-09-09,33.84461975097656
531464,HON,1998-09-10,31.878292083740234
531465,HON,1998-09-11,31.997465133666992
531466,HON,1998-09-14,34.32130432128906
531467,HON,1998-09-15,34.79798889160156
531468,HON,1998-09-16,34.97674560546875
531469,HON,1998-09-17,34.380889892578125
531470,HON,1998-09-18,34.08295822143555
531471,HON,1998-09-21,34.08295822143555
531472,HON,1998-09-22,33.66585922241211
531473,HON,1998-09-23,34.79798889160156
531474,HON,1998-09-24,33.904205322265625
531475,HON,1998-09-25,33.84461975097656
531476,HON,1998-09-28,33.60627746582031
531477,HON,1998-09-29,34.380889892578125
531478,HON,1998-09-30,33.72544860839844
531479,HON,1998-10-01,32.354976654052734
531480,HON,1998-10-02,32.65290451049805
531481,HON,1998-10-05,33.48710632324219
531482,HON,1998-10-06,33.60627746582031
531483,HON,1998-10-07,33.070003509521484
531484,HON,1998-10-08,32.89125061035156
531485,HON,1998-10-09,34.32130432128906
531486,HON,1998-10-12,34.79798889160156
531487,HON,1998-10-13,35.572601318359375
531488,HON,1998-10-14,34.7384033203125
531489,HON,1998-10-15,35.39384460449219
531490,HON,1998-10-16,36.22804260253906
531491,HON,1998-10-19,37.240997314453125
531492,HON,1998-10-20,37.240997314453125
531493,HON,1998-10-21,36.6451416015625
531494,HON,1998-10-22,36.76431274414063
531495,HON,1998-10-23,35.810943603515625
531496,HON,1998-10-26,35.75135803222656
531497,HON,1998-10-27,35.215087890625
531498,HON,1998-10-28,35.39384460449219
531499,HON,1998-10-29,34.857574462890625
531500,HON,1998-10-30,37.121826171875
531501,HON,1998-11-02,38.0751953125
531502,HON,1998-11-03,39.20732116699219
531503,HON,1998-11-04,39.20732116699219
531504,HON,1998-11-05,39.56483459472656
531505,HON,1998-11-06,40.51820373535156
531506,HON,1998-11-09,39.5052490234375
531507,HON,1998-11-10,39.147735595703125
531508,HON,1998-11-11,39.68400573730469
531509,HON,1998-11-12,39.08815002441406
531510,HON,1998-11-13,39.08815002441406
531511,HON,1998-11-16,40.339447021484375
531512,HON,1998-11-17,40.51820373535156
531513,HON,1998-11-18,40.4586181640625
531514,HON,1998-11-19,39.26690673828125
531515,HON,1998-11-20,39.86276245117188
531516,HON,1998-11-23,40.81613159179688
531517,HON,1998-11-24,42.603702545166016
531518,HON,1998-11-25,42.54411315917969
531519,HON,1998-11-27,42.72287368774414
531520,HON,1998-11-30,41.94825744628906
531521,HON,1998-12-01,41.94825744628906
531522,HON,1998-12-02,40.27986145019531
531523,HON,1998-12-03,40.81613159179688
531524,HON,1998-12-04,41.76950073242188
531525,HON,1998-12-07,42.54411315917969
531526,HON,1998-12-08,41.82908630371094
531527,HON,1998-12-09,41.82908630371094
531528,HON,1998-12-10,40.57778930664063
531529,HON,1998-12-11,39.26690673828125
531530,HON,1998-12-14,38.5518798828125
531531,HON,1998-12-15,40.04151916503906
531532,HON,1998-12-16,39.86276245117188
531533,HON,1998-12-17,41.292816162109375
531534,HON,1998-12-18,41.11405944824219
531535,HON,1998-12-21,40.51820373535156
531536,HON,1998-12-22,40.57778930664063
531537,HON,1998-12-23,41.59074783325195
531538,HON,1998-12-24,41.292816162109375
531539,HON,1998-12-28,42.12701416015625
531540,HON,1998-12-29,42.603702545166016
531541,HON,1998-12-30,42.48452758789063
531542,HON,1998-12-31,42.246185302734375
531543,HON,1999-01-04,41.531158447265625
531544,HON,1999-01-05,41.76950073242188
531545,HON,1999-01-06,42.603702545166016
531546,HON,1999-01-07,42.18659973144531
531547,HON,1999-01-08,42.12701416015625
531548,HON,1999-01-11,41.47157287597656
531549,HON,1999-01-12,40.81613159179688
531550,HON,1999-01-13,39.80317687988281
531551,HON,1999-01-14,39.08815002441406
531552,HON,1999-01-15,40.57778930664063
531553,HON,1999-01-19,39.624420166015625
531554,HON,1999-01-20,39.028564453125
531555,HON,1999-01-21,37.89643859863281
531556,HON,1999-01-22,37.77726745605469
531557,HON,1999-01-25,37.717681884765625
531558,HON,1999-01-26,38.194366455078125
531559,HON,1999-01-27,37.65809631347656
531560,HON,1999-01-28,37.36016845703125
531561,HON,1999-01-29,37.18141174316406
531562,HON,1999-02-01,37.30058288574219
531563,HON,1999-02-02,37.65809631347656
531564,HON,1999-02-03,37.41975402832031
531565,HON,1999-02-04,37.77726745605469
531566,HON,1999-02-05,41.054473876953125
531567,HON,1999-02-08,40.81613159179688
531568,HON,1999-02-09,40.63737487792969
531569,HON,1999-02-10,40.75654602050781
531570,HON,1999-02-11,41.70991516113281
531571,HON,1999-02-12,40.99488830566406
531572,HON,1999-02-16,41.23323059082031
531573,HON,1999-02-17,39.80317687988281
531574,HON,1999-02-18,40.51820373535156
531575,HON,1999-02-19,40.39903259277344
531576,HON,1999-02-22,41.11405944824219
531577,HON,1999-02-23,40.16069030761719
531578,HON,1999-02-24,40.339447021484375
531579,HON,1999-02-25,40.51820373535156
531580,HON,1999-02-26,39.44566345214844
531581,HON,1999-03-01,39.98193359375
531582,HON,1999-03-02,39.68400573730469
531583,HON,1999-03-03,40.16069030761719
531584,HON,1999-03-04,41.65032958984375
531585,HON,1999-03-05,42.603702545166016
531586,HON,1999-03-08,43.43790054321289
531587,HON,1999-03-09,43.37831115722656
531588,HON,1999-03-10,42.961212158203125
531589,HON,1999-03-11,43.37831115722656
531590,HON,1999-03-12,43.37831115722656
531591,HON,1999-03-15,44.33168411254883
531592,HON,1999-03-16,43.85499954223633
531593,HON,1999-03-17,42.3653564453125
531594,HON,1999-03-18,42.78245544433594
531595,HON,1999-03-19,43.79541397094727
531596,HON,1999-03-22,43.61665725708008
531597,HON,1999-03-23,42.90163040161133
531598,HON,1999-03-24,44.510440826416016
531599,HON,1999-03-25,45.76173782348633
531600,HON,1999-03-26,48.0259895324707
531601,HON,1999-03-29,48.38350296020508
531602,HON,1999-03-30,47.84723281860352
531603,HON,1999-03-31,46.89386367797852
531604,HON,1999-04-01,47.90681838989258
531605,HON,1999-04-05,49.75397109985352
531606,HON,1999-04-06,49.038944244384766
531607,HON,1999-04-07,50.468997955322266
531608,HON,1999-04-08,50.17107009887695
531609,HON,1999-04-09,49.63479995727539
531610,HON,1999-04-12,50.64775466918945
531611,HON,1999-04-13,50.58816909790039
531612,HON,1999-04-14,50.82651138305664
531613,HON,1999-04-15,53.50786590576172
531614,HON,1999-04-16,53.865379333496094
531615,HON,1999-04-19,54.28247833251953
531616,HON,1999-04-20,52.55449676513672
531617,HON,1999-04-21,52.67366409301758
531618,HON,1999-04-22,53.865379333496094
531619,HON,1999-04-23,53.209938049316406
531620,HON,1999-04-26,53.3886947631836
531621,HON,1999-04-27,53.3886947631836
531622,HON,1999-04-28,56.308387756347656
531623,HON,1999-04-29,57.44051361083984
531624,HON,1999-04-30,56.01045989990234
531625,HON,1999-05-03,58.155540466308594
531626,HON,1999-05-04,58.45346832275391
531627,HON,1999-05-05,58.155540466308594
531628,HON,1999-05-06,58.69181060791016
531629,HON,1999-05-07,61.61150741577149
531630,HON,1999-05-10,61.90943145751953
531631,HON,1999-05-11,60.59854888916016
531632,HON,1999-05-12,59.34725189208984
531633,HON,1999-05-13,59.04932403564453
531634,HON,1999-05-14,57.61927032470703
531635,HON,1999-05-17,57.61927032470703
531636,HON,1999-05-18,58.215126037597656
531637,HON,1999-05-19,58.69181060791016
531638,HON,1999-05-20,57.976783752441406
531639,HON,1999-05-21,58.155540466308594
531640,HON,1999-05-24,58.57263946533203
531641,HON,1999-05-25,57.08300018310547
531642,HON,1999-05-26,56.54673004150391
531643,HON,1999-05-27,54.10372161865234
531644,HON,1999-05-28,55.355018615722656
531645,HON,1999-06-01,56.070045471191406
531646,HON,1999-06-02,57.32134246826172
531647,HON,1999-06-03,57.55968475341797
531648,HON,1999-06-04,55.65294647216797
531649,HON,1999-06-07,59.883522033691406
531650,HON,1999-06-08,60.062278747558594
531651,HON,1999-06-09,59.34725189208984
531652,HON,1999-06-10,58.870567321777344
531653,HON,1999-06-11,59.168495178222656
531654,HON,1999-06-14,59.22808074951172
531655,HON,1999-06-15,59.46642303466797
531656,HON,1999-06-16,61.90943145751953
531657,HON,1999-06-17,63.22031784057617
531658,HON,1999-06-18,64.3524398803711
531659,HON,1999-06-21,64.88871002197266
531660,HON,1999-06-22,63.39907455444336
531661,HON,1999-06-23,63.69700241088867
531662,HON,1999-06-24,62.08818817138672
531663,HON,1999-06-25,62.803218841552734
531664,HON,1999-06-28,61.01565170288086
531665,HON,1999-06-29,60.53896331787109
531666,HON,1999-06-30,60.062278747558594
531667,HON,1999-07-01,61.01565170288086
531668,HON,1999-07-02,60.30062103271485
531669,HON,1999-07-06,58.870567321777344
531670,HON,1999-07-07,60.89647674560547
531671,HON,1999-07-08,62.08818817138672
531672,HON,1999-07-09,62.74363327026367
531673,HON,1999-07-12,62.3861198425293
531674,HON,1999-07-13,61.96902084350586
531675,HON,1999-07-14,63.16073226928711
531676,HON,1999-07-15,63.51824569702149
531677,HON,1999-07-16,64.53119659423828
531678,HON,1999-07-19,63.279903411865234
531679,HON,1999-07-20,61.37316131591797
531680,HON,1999-07-21,61.96902084350586
531681,HON,1999-07-22,61.84984970092773
531682,HON,1999-07-23,61.31357955932617
531683,HON,1999-07-26,60.777305603027344
531684,HON,1999-07-27,61.90943145751953
531685,HON,1999-07-28,61.96902084350586
531686,HON,1999-07-29,61.67108917236328
531687,HON,1999-07-30,61.67108917236328
531688,HON,1999-08-02,61.37316131591797
531689,HON,1999-08-03,60.59854888916016
531690,HON,1999-08-04,61.075233459472656
531691,HON,1999-08-05,61.075233459472656
531692,HON,1999-08-06,61.67108917236328
531693,HON,1999-08-09,60.777305603027344
531694,HON,1999-08-10,59.585594177246094
531695,HON,1999-08-11,59.76435089111328
531696,HON,1999-08-12,59.22808074951172
531697,HON,1999-08-13,60.36020660400391
531698,HON,1999-08-16,60.062278747558594
531699,HON,1999-08-17,60.836891174316406
531700,HON,1999-08-18,59.76435089111328
531701,HON,1999-08-19,59.168495178222656
531702,HON,1999-08-20,60.00269317626953
531703,HON,1999-08-23,62.803218841552734
531704,HON,1999-08-24,62.68404769897461
531705,HON,1999-08-25,63.8161735534668
531706,HON,1999-08-26,62.50528717041016
531707,HON,1999-08-27,61.25399017333984
531708,HON,1999-08-30,58.930152893066406
531709,HON,1999-08-31,58.57263946533203
531710,HON,1999-09-01,60.062278747558594
531711,HON,1999-09-02,59.46642303466797
531712,HON,1999-09-03,60.836891174316406
531713,HON,1999-09-07,61.67108917236328
531714,HON,1999-09-08,62.44570541381836
531715,HON,1999-09-09,62.08818817138672
531716,HON,1999-09-10,61.61150741577149
531717,HON,1999-09-13,61.4327507019043
531718,HON,1999-09-14,60.59854888916016
531719,HON,1999-09-15,60.41979217529297
531720,HON,1999-09-16,59.28766632080078
531721,HON,1999-09-17,59.1089096069336
531722,HON,1999-09-20,61.19440460205078
531723,HON,1999-09-21,60.777305603027344
531724,HON,1999-09-22,60.65813446044922
531725,HON,1999-09-23,56.963829040527344
531726,HON,1999-09-24,54.93791961669922
531727,HON,1999-09-27,56.48714447021485
531728,HON,1999-09-28,54.81874847412109
531729,HON,1999-09-29,56.48714447021485
531730,HON,1999-09-30,57.14258575439453
531731,HON,1999-10-01,57.14258575439453
531732,HON,1999-10-04,57.85761260986328
531733,HON,1999-10-05,57.85761260986328
531734,HON,1999-10-06,57.38092803955078
531735,HON,1999-10-07,58.33429718017578
531736,HON,1999-10-08,58.45346832275391
531737,HON,1999-10-11,60.18144989013672
531738,HON,1999-10-12,57.55968475341797
531739,HON,1999-10-13,55.593360900878906
531740,HON,1999-10-14,56.60631561279297
531741,HON,1999-10-15,56.070045471191406
531742,HON,1999-10-18,54.342063903808594
531743,HON,1999-10-19,53.09076690673828
531744,HON,1999-10-20,52.91201019287109
531745,HON,1999-10-21,51.60112762451172
531746,HON,1999-10-22,53.03118133544922
531747,HON,1999-10-25,51.899051666259766
531748,HON,1999-10-26,49.9327278137207
531749,HON,1999-10-27,51.95863723754883
531750,HON,1999-10-28,53.56745147705078
531751,HON,1999-10-29,54.28247833251953
531752,HON,1999-11-01,55.057090759277344
531753,HON,1999-11-02,53.448280334472656
531754,HON,1999-11-03,53.448280334472656
531755,HON,1999-11-04,52.435325622558594
531756,HON,1999-11-05,53.03118133544922
531757,HON,1999-11-08,53.448280334472656
531758,HON,1999-11-09,53.50786590576172
531759,HON,1999-11-10,55.83170318603516
531760,HON,1999-11-11,55.116676330566406
531761,HON,1999-11-12,57.678855895996094
531762,HON,1999-11-15,58.09595489501953
531763,HON,1999-11-16,58.930152893066406
531764,HON,1999-11-17,57.976783752441406
531765,HON,1999-11-18,58.98973846435547
531766,HON,1999-11-19,57.85761260986328
531767,HON,1999-11-22,58.27471160888672
531768,HON,1999-11-23,56.78507232666016
531769,HON,1999-11-24,56.01045989990234
531770,HON,1999-11-26,55.71253204345703
531771,HON,1999-11-29,55.95087432861328
531772,HON,1999-11-30,57.2021713256836
531773,HON,1999-12-01,57.91719818115234
531774,HON,1999-12-02,57.91719818115234
531775,HON,1999-12-03,59.82393646240234
531776,HON,1999-12-06,58.81098175048828
531777,HON,1999-12-07,58.81098175048828
531778,HON,1999-12-08,57.261756896972656
531779,HON,1999-12-09,55.89128875732422
531780,HON,1999-12-10,55.41460418701172
531781,HON,1999-12-13,56.42755889892578
531782,HON,1999-12-14,57.08300018310547
531783,HON,1999-12-15,57.96188735961914
531784,HON,1999-12-16,58.870567321777344
531785,HON,1999-12-17,60.777305603027344
531786,HON,1999-12-20,53.98455047607422
531787,HON,1999-12-21,54.04413604736328
531788,HON,1999-12-22,51.54153823852539
531789,HON,1999-12-23,52.49490737915039
531790,HON,1999-12-27,51.8394660949707
531791,HON,1999-12-28,53.209938049316406
531792,HON,1999-12-29,54.10372161865234
531793,HON,1999-12-30,54.10372161865234
531794,HON,1999-12-31,54.99750518798828
531795,HON,2000-01-03,54.04413604736328
531796,HON,2000-01-04,53.09076690673828
531797,HON,2000-01-05,52.375736236572266
531798,HON,2000-01-06,53.3886947631836
531799,HON,2000-01-07,56.248802185058594
531800,HON,2000-01-10,56.54673004150391
531801,HON,2000-01-11,56.12963104248047
531802,HON,2000-01-12,56.66590118408203
531803,HON,2000-01-13,57.08300018310547
531804,HON,2000-01-14,57.08300018310547
531805,HON,2000-01-18,56.248802185058594
531806,HON,2000-01-19,51.72029876708984
531807,HON,2000-01-20,50.4094123840332
531808,HON,2000-01-21,48.91977310180664
531809,HON,2000-01-24,45.52339553833008
531810,HON,2000-01-25,45.34463882446289
531811,HON,2000-01-26,45.40422439575195
531812,HON,2000-01-27,44.09334182739258
531813,HON,2000-01-28,43.08038330078125
531814,HON,2000-01-31,45.76173782348633
531815,HON,2000-02-01,45.28505325317383
531816,HON,2000-02-02,46.00008010864258
531817,HON,2000-02-03,45.28505325317383
531818,HON,2000-02-04,45.1658821105957
531819,HON,2000-02-07,42.90163040161133
531820,HON,2000-02-08,43.13997268676758
531821,HON,2000-02-09,41.70991516113281
531822,HON,2000-02-10,41.23323059082031
531823,HON,2000-02-11,40.27986145019531
531824,HON,2000-02-14,40.63737487792969
531825,HON,2000-02-15,44.15292739868164
531826,HON,2000-02-16,42.78245544433594
531827,HON,2000-02-17,44.272098541259766
531828,HON,2000-02-18,42.246185302734375
531829,HON,2000-02-22,45.04671096801758
531830,HON,2000-02-23,43.08038330078125
531831,HON,2000-02-24,43.61665725708008
531832,HON,2000-02-25,44.39126968383789
531833,HON,2000-02-28,45.76173782348633
531834,HON,2000-02-29,45.88090896606445
531835,HON,2000-03-01,45.88090896606445
531836,HON,2000-03-02,43.7358283996582
531837,HON,2000-03-03,43.37831115722656
531838,HON,2000-03-06,42.246185302734375
531839,HON,2000-03-07,39.86276245117188
531840,HON,2000-03-08,40.69696044921875
531841,HON,2000-03-09,41.94825744628906
531842,HON,2000-03-10,43.2591438293457
531843,HON,2000-03-13,42.54411315917969
531844,HON,2000-03-14,42.90163040161133
531845,HON,2000-03-15,43.79541397094727
531846,HON,2000-03-16,47.43013381958008
531847,HON,2000-03-17,44.6891975402832
531848,HON,2000-03-20,45.28505325317383
531849,HON,2000-03-21,47.66847610473633
531850,HON,2000-03-22,44.09334182739258
531851,HON,2000-03-23,44.09334182739258
531852,HON,2000-03-24,47.31096267700195
531853,HON,2000-03-27,45.76173782348633
531854,HON,2000-03-28,44.62961196899414
531855,HON,2000-03-29,46.71510696411133
531856,HON,2000-03-30,49.09852981567383
531857,HON,2000-03-31,50.230655670166016
531858,HON,2000-04-03,51.8394660949707
531859,HON,2000-04-04,51.24361038208008
531860,HON,2000-04-05,50.29024124145508
531861,HON,2000-04-06,49.69438552856445
531862,HON,2000-04-07,49.21770095825195
531863,HON,2000-04-10,51.00526809692383
531864,HON,2000-04-11,53.448280334472656
531865,HON,2000-04-12,50.4094123840332
531866,HON,2000-04-13,52.85242462158203
531867,HON,2000-04-14,51.60112762451172
531868,HON,2000-04-17,52.435325622558594
531869,HON,2000-04-18,51.24361038208008
531870,HON,2000-04-19,51.77988052368164
531871,HON,2000-04-20,54.342063903808594
531872,HON,2000-04-24,53.62703704833984
531873,HON,2000-04-25,55.116676330566406
531874,HON,2000-04-26,53.09076690673828
531875,HON,2000-04-27,52.73325347900391
531876,HON,2000-04-28,53.3886947631836
531877,HON,2000-05-01,52.91201019287109
531878,HON,2000-05-02,51.48195266723633
531879,HON,2000-05-03,51.66070938110352
531880,HON,2000-05-04,50.76692581176758
531881,HON,2000-05-05,51.77988052368164
531882,HON,2000-05-08,51.77988052368164
531883,HON,2000-05-09,51.48195266723633
531884,HON,2000-05-10,51.303199768066406
531885,HON,2000-05-11,51.12443923950195
531886,HON,2000-05-12,50.73713302612305
531887,HON,2000-05-15,52.97159576416016
531888,HON,2000-05-16,53.50786590576172
531889,HON,2000-05-17,51.60112762451172
531890,HON,2000-05-18,52.42042541503906
531891,HON,2000-05-19,51.72029876708984
531892,HON,2000-05-22,50.76692581176758
531893,HON,2000-05-23,50.8860969543457
531894,HON,2000-05-24,51.48195266723633
531895,HON,2000-05-25,50.945682525634766
531896,HON,2000-05-26,51.06485366821289
531897,HON,2000-05-30,52.61408233642578
531898,HON,2000-05-31,52.13739776611328
531899,HON,2000-06-01,53.92496490478516
531900,HON,2000-06-02,53.98455047607422
531901,HON,2000-06-05,54.10372161865234
531902,HON,2000-06-06,53.865379333496094
531903,HON,2000-06-07,51.303199768066406
531904,HON,2000-06-08,49.09852981567383
531905,HON,2000-06-09,49.63479995727539
531906,HON,2000-06-12,48.86018753051758
531907,HON,2000-06-13,47.84723281860352
531908,HON,2000-06-14,48.91977310180664
531909,HON,2000-06-15,48.5026741027832
531910,HON,2000-06-16,46.23842239379883
531911,HON,2000-06-19,38.37312316894531
531912,HON,2000-06-20,34.91716003417969
531913,HON,2000-06-21,35.27467346191406
531914,HON,2000-06-22,33.3679313659668
531915,HON,2000-06-23,33.070003509521484
531916,HON,2000-06-26,32.65290451049805
531917,HON,2000-06-27,31.69953727722168
531918,HON,2000-06-28,32.50394058227539
531919,HON,2000-06-29,32.17621994018555
531920,HON,2000-06-30,32.116634368896484
531921,HON,2000-07-03,32.77207565307617
531922,HON,2000-07-05,32.4145622253418
531923,HON,2000-07-06,33.3679313659668
531924,HON,2000-07-07,33.01042175292969
531925,HON,2000-07-10,33.3679313659668
531926,HON,2000-07-11,34.32130432128906
531927,HON,2000-07-12,34.26171875
531928,HON,2000-07-13,34.142547607421875
531929,HON,2000-07-14,34.44047546386719
531930,HON,2000-07-17,35.98970031738281
531931,HON,2000-07-18,35.15550231933594
531932,HON,2000-07-19,35.45343017578125
531933,HON,2000-07-20,34.55964660644531
531934,HON,2000-07-21,33.12959289550781
531935,HON,2000-07-24,33.72544860839844
531936,HON,2000-07-25,35.215087890625
531937,HON,2000-07-26,33.48710632324219
531938,HON,2000-07-27,33.308349609375
531939,HON,2000-07-28,31.4611930847168
531940,HON,2000-07-31,32.4145622253418
531941,HON,2000-08-01,32.53373336791992
531942,HON,2000-08-02,32.17621994018555
531943,HON,2000-08-03,31.58036422729492
531944,HON,2000-08-04,31.997465133666992
531945,HON,2000-08-07,33.96379089355469
531946,HON,2000-08-08,34.55964660644531
531947,HON,2000-08-09,34.142547607421875
531948,HON,2000-08-10,33.84461975097656
531949,HON,2000-08-11,33.48710632324219
531950,HON,2000-08-14,33.54669189453125
531951,HON,2000-08-15,33.72544860839844
531952,HON,2000-08-16,32.4145622253418
531953,HON,2000-08-17,32.712493896484375
531954,HON,2000-08-18,33.7850341796875
531955,HON,2000-08-21,35.27467346191406
531956,HON,2000-08-22,36.82389831542969
531957,HON,2000-08-23,36.34721374511719
531958,HON,2000-08-24,38.13478088378906
531959,HON,2000-08-25,38.01560974121094
531960,HON,2000-08-28,37.18141174316406
531961,HON,2000-08-29,36.58555603027344
531962,HON,2000-08-30,37.65809631347656
531963,HON,2000-08-31,37.06224060058594
531964,HON,2000-09-01,37.5985107421875
531965,HON,2000-09-05,37.89643859863281
531966,HON,2000-09-06,38.96897888183594
531967,HON,2000-09-07,36.46638488769531
531968,HON,2000-09-08,33.3679313659668
531969,HON,2000-09-11,34.857574462890625
531970,HON,2000-09-12,35.27467346191406
531971,HON,2000-09-13,35.75135803222656
531972,HON,2000-09-14,35.810943603515625
531973,HON,2000-09-15,34.79798889160156
531974,HON,2000-09-18,34.08295822143555
531975,HON,2000-09-19,34.32130432128906
531976,HON,2000-09-20,33.3679313659668
531977,HON,2000-09-21,33.84461975097656
531978,HON,2000-09-22,34.619232177734375
531979,HON,2000-09-25,33.904205322265625
531980,HON,2000-09-26,34.26171875
531981,HON,2000-09-27,33.24876022338867
531982,HON,2000-09-28,34.7384033203125
531983,HON,2000-09-29,33.96379089355469
531984,HON,2000-10-02,34.32130432128906
531985,HON,2000-10-03,35.45343017578125
531986,HON,2000-10-04,36.10887145996094
531987,HON,2000-10-05,34.91716003417969
531988,HON,2000-10-06,34.79798889160156
531989,HON,2000-10-09,35.215087890625
531990,HON,2000-10-10,34.7384033203125
531991,HON,2000-10-11,34.380889892578125
531992,HON,2000-10-12,33.3679313659668
531993,HON,2000-10-13,33.01042175292969
531994,HON,2000-10-16,34.142547607421875
531995,HON,2000-10-17,33.60627746582031
531996,HON,2000-10-18,32.116634368896484
531997,HON,2000-10-19,34.20213317871094
531998,HON,2000-10-20,43.85499954223633
531999,HON,2000-10-23,47.60889053344727
532000,HON,2000-10-24,50.82651138305664
532001,HON,2000-10-25,49.81355667114258
532002,HON,2000-10-26,49.75397109985352
532003,HON,2000-10-27,49.09852981567383
532004,HON,2000-10-30,51.24361038208008
532005,HON,2000-10-31,51.303199768066406
532006,HON,2000-11-01,51.00526809692383
532007,HON,2000-11-02,49.69438552856445
532008,HON,2000-11-03,49.21770095825195
532009,HON,2000-11-06,50.4094123840332
532010,HON,2000-11-07,51.72029876708984
532011,HON,2000-11-08,51.00526809692383
532012,HON,2000-11-09,51.184024810791016
532013,HON,2000-11-10,50.8860969543457
532014,HON,2000-11-13,48.26433181762695
532015,HON,2000-11-14,49.4560432434082
532016,HON,2000-11-15,49.21770095825195
532017,HON,2000-11-16,49.09852981567383
532018,HON,2000-11-17,48.62184524536133
532019,HON,2000-11-20,46.95344924926758
532020,HON,2000-11-21,47.5493049621582
532021,HON,2000-11-22,46.00008010864258
532022,HON,2000-11-24,46.35759353637695
532023,HON,2000-11-27,46.35759353637695
532024,HON,2000-11-28,46.83427810668945
532025,HON,2000-11-29,46.05966567993164
532026,HON,2000-11-30,46.47676467895508
532027,HON,2000-12-01,47.60889053344727
532028,HON,2000-12-04,48.26433181762695
532029,HON,2000-12-05,50.468997955322266
532030,HON,2000-12-06,50.468997955322266
532031,HON,2000-12-07,50.17107009887695
532032,HON,2000-12-08,51.95863723754883
532033,HON,2000-12-11,52.61408233642578
532034,HON,2000-12-12,49.69438552856445
532035,HON,2000-12-13,49.69438552856445
532036,HON,2000-12-14,48.20474624633789
532037,HON,2000-12-15,45.6425666809082
532038,HON,2000-12-18,47.43013381958008
532039,HON,2000-12-19,46.5959358215332
532040,HON,2000-12-20,43.85499954223633
532041,HON,2000-12-21,44.15292739868164
532042,HON,2000-12-22,45.52339553833008
532043,HON,2000-12-26,45.76173782348633
532044,HON,2000-12-27,45.34463882446289
532045,HON,2000-12-28,45.70215225219727
532046,HON,2000-12-29,45.10629653930664
532047,HON,2001-01-02,42.18659973144531
532048,HON,2001-01-03,45.88090896606445
532049,HON,2001-01-04,45.82132339477539
532050,HON,2001-01-05,44.748783111572266
532051,HON,2001-01-08,43.557071685791016
532052,HON,2001-01-09,42.603702545166016
532053,HON,2001-01-10,43.08038330078125
532054,HON,2001-01-11,45.1658821105957
532055,HON,2001-01-12,44.33168411254883
532056,HON,2001-01-16,45.6425666809082
532057,HON,2001-01-17,45.76173782348633
532058,HON,2001-01-18,46.5959358215332
532059,HON,2001-01-19,46.1192512512207
532060,HON,2001-01-22,44.86795425415039
532061,HON,2001-01-23,45.6425666809082
532062,HON,2001-01-24,45.1658821105957
532063,HON,2001-01-25,45.10629653930664
532064,HON,2001-01-26,44.272098541259766
532065,HON,2001-01-29,43.66432571411133
532066,HON,2001-01-30,45.16111373901367
532067,HON,2001-01-31,45.04671096801758
532068,HON,2001-02-01,45.51386260986328
532069,HON,2001-02-02,45.47572708129883
532070,HON,2001-02-05,47.11552047729492
532071,HON,2001-02-06,46.95344924926758
532072,HON,2001-02-07,46.28609085083008
532073,HON,2001-02-08,46.50536346435547
532074,HON,2001-02-09,44.99904251098633
532075,HON,2001-02-12,46.772308349609375
532076,HON,2001-02-13,46.42909622192383
532077,HON,2001-02-14,45.44712448120117
532078,HON,2001-02-15,46.23842239379883
532079,HON,2001-02-16,45.961944580078125
532080,HON,2001-02-20,46.90578079223633
532081,HON,2001-02-21,46.40049362182617
532082,HON,2001-02-22,45.95241165161133
532083,HON,2001-02-23,44.80836868286133
532084,HON,2001-02-26,46.41002655029297
532085,HON,2001-02-27,45.90474319458008
532086,HON,2001-02-28,44.55095672607422
532087,HON,2001-03-01,43.90266799926758
532088,HON,2001-03-02,42.701419830322266
532089,HON,2001-03-05,43.52132034301758
532090,HON,2001-03-06,44.09334182739258
532091,HON,2001-03-07,44.31261444091797
532092,HON,2001-03-08,44.16960906982422
532093,HON,2001-03-09,41.92919158935547
532094,HON,2001-03-12,38.51612854003906
532095,HON,2001-03-13,40.26079559326172
532096,HON,2001-03-14,38.75447082519531
532097,HON,2001-03-15,38.62099838256836
532098,HON,2001-03-16,37.65809631347656
532099,HON,2001-03-19,38.65913391113281
532100,HON,2001-03-20,37.61042785644531
532101,HON,2001-03-21,36.008766174316406
532102,HON,2001-03-22,34.25456619262695
532103,HON,2001-03-23,36.18037414550781
532104,HON,2001-03-26,37.46742248535156
532105,HON,2001-03-27,39.45996475219727
532106,HON,2001-03-28,38.70680236816406
532107,HON,2001-03-29,38.56379699707031
532108,HON,2001-03-30,38.89747619628906
532109,HON,2001-04-02,38.59239959716797
532110,HON,2001-04-03,36.46638488769531
532111,HON,2001-04-04,36.40918350219727
532112,HON,2001-04-05,38.75447082519531
532113,HON,2001-04-06,37.65809631347656
532114,HON,2001-04-09,37.75343322753906
532115,HON,2001-04-10,40.365665435791016
532116,HON,2001-04-11,39.66017150878906
532117,HON,2001-04-12,41.42390441894531
532118,HON,2001-04-16,41.23323059082031
532119,HON,2001-04-17,42.28193664550781
532120,HON,2001-04-18,44.80836868286133
532121,HON,2001-04-19,45.38039016723633
532122,HON,2001-04-20,45.01810836791992
532123,HON,2001-04-23,44.26494598388672
532124,HON,2001-04-24,43.27344131469727
532125,HON,2001-04-25,45.29458618164063
532126,HON,2001-04-26,46.89624786376953
532127,HON,2001-04-27,47.62080764770508
532128,HON,2001-04-30,46.60070037841797
532129,HON,2001-05-01,46.66743850708008
532130,HON,2001-05-02,46.76277542114258
532131,HON,2001-05-03,46.14308547973633
532132,HON,2001-05-04,47.487335205078125
532133,HON,2001-05-07,47.57313919067383
532134,HON,2001-05-08,46.962982177734375
532135,HON,2001-05-09,47.19179153442383
532136,HON,2001-05-10,47.42060089111328
532137,HON,2001-05-11,47.19179153442383
532138,HON,2001-05-14,47.57313919067383
532139,HON,2001-05-15,47.96401977539063
532140,HON,2001-05-16,49.67055130004883
532141,HON,2001-05-17,50.05189895629883
532142,HON,2001-05-18,50.76692581176758
532143,HON,2001-05-21,51.00526809692383
532144,HON,2001-05-22,50.47138214111328
532145,HON,2001-05-23,49.203399658203125
532146,HON,2001-05-24,49.09852981567383
532147,HON,2001-05-25,47.85914993286133
532148,HON,2001-05-29,47.22992706298828
532149,HON,2001-05-30,46.36235809326172
532150,HON,2001-05-31,46.14308547973633
532151,HON,2001-06-01,46.11448287963867
532152,HON,2001-06-04,46.46723175048828
532153,HON,2001-06-05,46.56256866455078
532154,HON,2001-06-06,46.56256866455078
532155,HON,2001-06-07,46.47676467895508
532156,HON,2001-06-08,44.341217041015625
532157,HON,2001-06-11,43.13997268676758
532158,HON,2001-06-12,41.44297409057617
532159,HON,2001-06-13,40.28939437866211
532160,HON,2001-06-14,35.37001037597656
532161,HON,2001-06-15,36.89540100097656
532162,HON,2001-06-18,38.13478088378906
532163,HON,2001-06-19,36.70472717285156
532164,HON,2001-06-20,35.31280517578125
532165,HON,2001-06-21,35.03633117675781
532166,HON,2001-06-22,34.89332580566406
532167,HON,2001-06-25,33.93995666503906
532168,HON,2001-06-26,34.51197814941406
532169,HON,2001-06-27,35.27467346191406
532170,HON,2001-06-28,36.41871643066406
532171,HON,2001-06-29,33.2725944519043
532172,HON,2001-07-02,32.51943588256836
532173,HON,2001-07-03,33.4632682800293
532174,HON,2001-07-05,34.79798889160156
532175,HON,2001-07-06,33.549072265625
532176,HON,2001-07-09,33.0628547668457
532177,HON,2001-07-10,32.79591369628906
532178,HON,2001-07-11,33.84461975097656
532179,HON,2001-07-12,34.42617416381836
532180,HON,2001-07-13,34.79798889160156
532181,HON,2001-07-16,34.4071044921875
532182,HON,2001-07-17,34.22596740722656
532183,HON,2001-07-18,34.79798889160156
532184,HON,2001-07-19,34.85519027709961
532185,HON,2001-07-20,35.17933654785156
532186,HON,2001-07-23,34.483375549316406
532187,HON,2001-07-24,34.52151107788086
532188,HON,2001-07-25,35.08399963378906
532189,HON,2001-07-26,35.27467346191406
532190,HON,2001-07-27,35.627418518066406
532191,HON,2001-07-30,35.455814361572266
532192,HON,2001-07-31,35.150733947753906
532193,HON,2001-08-01,35.00772857666016
532194,HON,2001-08-02,35.13166809082031
532195,HON,2001-08-03,35.08399963378906
532196,HON,2001-08-06,34.81705474853516
532197,HON,2001-08-07,34.83612060546875
532198,HON,2001-08-08,34.60731506347656
532199,HON,2001-08-09,34.3975715637207
532200,HON,2001-08-10,34.79798889160156
532201,HON,2001-08-13,34.50244140625
532202,HON,2001-08-14,34.9695930480957
532203,HON,2001-08-15,35.57975006103516
532204,HON,2001-08-16,35.75135803222656
532205,HON,2001-08-17,35.22700500488281
532206,HON,2001-08-20,36.32337951660156
532207,HON,2001-08-21,35.51301574707031
532208,HON,2001-08-22,35.75135803222656
532209,HON,2001-08-23,36.15177154541016
532210,HON,2001-08-24,37.13374328613281
532211,HON,2001-08-27,37.13374328613281
532212,HON,2001-08-28,35.76089096069336
532213,HON,2001-08-29,35.28420639038086
532214,HON,2001-08-30,35.1602668762207
532215,HON,2001-08-31,35.52254867553711
532216,HON,2001-09-04,35.22700500488281
532217,HON,2001-09-05,35.646488189697266
532218,HON,2001-09-06,35.17933654785156
532219,HON,2001-09-07,34.08295822143555
532220,HON,2001-09-10,34.03529357910156
532221,HON,2001-09-17,28.124401092529297
532222,HON,2001-09-18,27.180564880371094
532223,HON,2001-09-19,25.34056282043457
532224,HON,2001-09-20,22.48998641967773
532225,HON,2001-09-21,23.643564224243164
532226,HON,2001-09-24,26.541807174682617
532227,HON,2001-09-25,26.932689666748047
532228,HON,2001-09-26,24.787607192993164
532229,HON,2001-09-27,23.88190650939941
532230,HON,2001-09-28,25.168954849243164
532231,HON,2001-10-01,24.882944107055664
532232,HON,2001-10-02,24.45392799377441
532233,HON,2001-10-03,25.693309783935547
532234,HON,2001-10-04,25.941184997558597
532235,HON,2001-10-05,26.513206481933597
532236,HON,2001-10-08,27.19963264465332
532237,HON,2001-10-09,27.113828659057617
532238,HON,2001-10-10,27.4570426940918
532239,HON,2001-10-11,27.981395721435547
532240,HON,2001-10-12,27.78118705749512
532241,HON,2001-10-15,26.980358123779297
532242,HON,2001-10-16,27.028026580810547
532243,HON,2001-10-17,26.408336639404297
532244,HON,2001-10-18,26.33206558227539
532245,HON,2001-10-19,26.026987075805664
532246,HON,2001-10-22,26.646678924560547
532247,HON,2001-10-23,26.3129997253418
532248,HON,2001-10-24,26.970823287963867
532249,HON,2001-10-25,27.6477165222168
532250,HON,2001-10-26,28.6010856628418
532251,HON,2001-10-29,28.505748748779297
532252,HON,2001-10-30,27.361705780029297
532253,HON,2001-10-31,28.172069549560547
532254,HON,2001-11-01,29.030101776123047
532255,HON,2001-11-02,29.697460174560547
532256,HON,2001-11-05,30.48875617980957
532257,HON,2001-11-06,30.498291015625
532258,HON,2001-11-07,29.668859481811523
532259,HON,2001-11-08,30.269481658935547
532260,HON,2001-11-09,30.250415802001957
532261,HON,2001-11-12,29.096837997436523
532262,HON,2001-11-13,30.221813201904297
532263,HON,2001-11-14,29.7451286315918
532264,HON,2001-11-15,29.430517196655277
532265,HON,2001-11-16,29.697460174560547
532266,HON,2001-11-19,30.4029541015625
532267,HON,2001-11-20,30.50782585144043
532268,HON,2001-11-21,30.364818572998047
532269,HON,2001-11-23,31.108448028564453
532270,HON,2001-11-26,31.84254264831543
532271,HON,2001-11-27,31.49932861328125
532272,HON,2001-11-28,31.365856170654297
532273,HON,2001-11-29,31.50886344909668
532274,HON,2001-11-30,31.59466552734375
532275,HON,2001-12-03,31.4611930847168
532276,HON,2001-12-04,31.813940048217773
532277,HON,2001-12-05,32.89125061035156
532278,HON,2001-12-06,32.5098991394043
532279,HON,2001-12-07,32.576637268066406
532280,HON,2001-12-10,32.17621994018555
532281,HON,2001-12-11,32.36689376831055
532282,HON,2001-12-12,32.1285514831543
532283,HON,2001-12-13,31.175182342529297
532284,HON,2001-12-14,30.2122802734375
532285,HON,2001-12-17,30.040674209594727
532286,HON,2001-12-18,30.774768829345703
532287,HON,2001-12-19,31.2705192565918
532288,HON,2001-12-20,30.917774200439453
532289,HON,2001-12-21,31.175182342529297
532290,HON,2001-12-24,31.55653190612793
532291,HON,2001-12-26,31.0798454284668
532292,HON,2001-12-27,31.470727920532227
532293,HON,2001-12-28,32.2238883972168
532294,HON,2001-12-31,32.242958068847656
532295,HON,2002-01-02,31.84254264831543
532296,HON,2002-01-03,32.47176742553711
532297,HON,2002-01-04,32.97705078125
532298,HON,2002-01-07,33.0723876953125
532299,HON,2002-01-08,32.4145622253418
532300,HON,2002-01-09,32.84357833862305
532301,HON,2002-01-10,32.23342514038086
532302,HON,2002-01-11,31.69953727722168
532303,HON,2002-01-14,30.221813201904297
532304,HON,2002-01-15,29.316112518310547
532305,HON,2002-01-16,27.8383903503418
532306,HON,2002-01-17,27.752586364746094
532307,HON,2002-01-18,27.981395721435547
532308,HON,2002-01-22,28.124401092529297
532309,HON,2002-01-23,28.124401092529297
532310,HON,2002-01-24,30.1264762878418
532311,HON,2002-01-25,31.175182342529297
532312,HON,2002-01-28,30.555492401123047
532313,HON,2002-01-29,29.459117889404297
532314,HON,2002-01-30,31.423059463500977
532315,HON,2002-01-31,32.04275131225586
532316,HON,2002-02-01,32.1094856262207
532317,HON,2002-02-04,30.574560165405277
532318,HON,2002-02-05,31.232385635375977
532319,HON,2002-02-06,31.41352653503418
532320,HON,2002-02-07,32.33829498291016
532321,HON,2002-02-08,31.184717178344727
532322,HON,2002-02-11,31.203784942626957
532323,HON,2002-02-12,31.38492584228516
532324,HON,2002-02-13,31.74720573425293
532325,HON,2002-02-14,32.4145622253418
532326,HON,2002-02-15,32.07135009765625
532327,HON,2002-02-19,31.12751579284668
532328,HON,2002-02-20,32.89125061035156
532329,HON,2002-02-21,32.46223068237305
532330,HON,2002-02-22,33.4537353515625
532331,HON,2002-02-25,34.75032043457031
532332,HON,2002-02-26,34.42617416381836
532333,HON,2002-02-27,35.41767883300781
532334,HON,2002-02-28,36.34244537353516
532335,HON,2002-03-01,37.93457412719727
532336,HON,2002-03-04,37.65809631347656
532337,HON,2002-03-05,36.51405334472656
532338,HON,2002-03-06,37.18141174316406
532339,HON,2002-03-07,37.915504455566406
532340,HON,2002-03-08,37.99177551269531
532341,HON,2002-03-11,38.23965072631836
532342,HON,2002-03-12,38.296852111816406
532343,HON,2002-03-13,37.98224258422852
532344,HON,2002-03-14,38.48752975463867
532345,HON,2002-03-15,38.13478088378906
532346,HON,2002-03-18,38.20151519775391
532347,HON,2002-03-19,38.125247955322266
532348,HON,2002-03-20,37.51509094238281
532349,HON,2002-03-21,37.17187881469727
532350,HON,2002-03-22,36.89540100097656
532351,HON,2002-03-25,35.89436340332031
532352,HON,2002-03-26,36.40918350219727
532353,HON,2002-03-27,36.51405334472656
532354,HON,2002-03-28,36.485450744628906
532355,HON,2002-04-01,36.71426010131836
532356,HON,2002-04-02,36.60939025878906
532357,HON,2002-04-03,36.06596755981445
532358,HON,2002-04-04,36.22804260253906
532359,HON,2002-04-05,36.20897674560547
532360,HON,2002-04-08,36.13270568847656
532361,HON,2002-04-09,35.88483047485352
532362,HON,2002-04-10,38.08711242675781
532363,HON,2002-04-11,38.08711242675781
532364,HON,2002-04-12,38.67820358276367
532365,HON,2002-04-15,38.13478088378906
532366,HON,2002-04-16,38.85934066772461
532367,HON,2002-04-17,38.57332992553711
532368,HON,2002-04-18,36.51405334472656
532369,HON,2002-04-19,36.104103088378906
532370,HON,2002-04-22,35.61788558959961
532371,HON,2002-04-23,35.79902648925781
532372,HON,2002-04-24,35.5416145324707
532373,HON,2002-04-25,35.99923324584961
532374,HON,2002-04-26,35.19840240478516
532375,HON,2002-04-29,34.34990310668945
532376,HON,2002-04-30,34.9695930480957
532377,HON,2002-05-01,35.08399963378906
532378,HON,2002-05-02,35.37001037597656
532379,HON,2002-05-03,34.82658767700195
532380,HON,2002-05-06,34.32130432128906
532381,HON,2002-05-07,36.03736877441406
532382,HON,2002-05-08,36.819129943847656
532383,HON,2002-05-09,36.3043098449707
532384,HON,2002-05-10,36.08503723144531
532385,HON,2002-05-13,36.53311920166016
532386,HON,2002-05-14,37.505558013916016
532387,HON,2002-05-15,37.41975402832031
532388,HON,2002-05-16,37.38161849975586
532389,HON,2002-05-17,37.629493713378906
532390,HON,2002-05-20,37.08607482910156
532391,HON,2002-05-21,36.40918350219727
532392,HON,2002-05-22,36.52358627319336
532393,HON,2002-05-23,37.18141174316406
532394,HON,2002-05-24,36.11363983154297
532395,HON,2002-05-28,35.89436340332031
532396,HON,2002-05-29,35.65602111816406
532397,HON,2002-05-30,36.07550430297852
532398,HON,2002-05-31,37.37208557128906
532399,HON,2002-06-03,35.79902648925781
532400,HON,2002-06-04,34.645450592041016
532401,HON,2002-06-05,35.27467346191406
532402,HON,2002-06-06,34.50244140625
532403,HON,2002-06-07,34.99819564819336
532404,HON,2002-06-10,35.04586410522461
532405,HON,2002-06-11,34.70265197753906
532406,HON,2002-06-12,35.13166809082031
532407,HON,2002-06-13,34.388038635253906
532408,HON,2002-06-14,33.93995666503906
532409,HON,2002-06-17,35.265140533447266
532410,HON,2002-06-18,35.50348281860352
532411,HON,2002-06-19,34.674049377441406
532412,HON,2002-06-20,34.37850570678711
532413,HON,2002-06-21,33.79695129394531
532414,HON,2002-06-24,33.86368560791016
532415,HON,2002-06-25,33.22492980957031
532416,HON,2002-06-26,33.42513656616211
532417,HON,2002-06-27,33.6539421081543
532418,HON,2002-06-28,33.58720779418945
532419,HON,2002-07-01,32.71964263916016
532420,HON,2002-07-02,31.98554801940918
532421,HON,2002-07-03,32.595703125
532422,HON,2002-07-05,34.79798889160156
532423,HON,2002-07-08,34.27363586425781
532424,HON,2002-07-09,33.21539306640625
532425,HON,2002-07-10,31.966480255126957
532426,HON,2002-07-11,31.585132598876957
532427,HON,2002-07-12,31.051244735717773
532428,HON,2002-07-15,30.746166229248047
532429,HON,2002-07-16,30.50782585144043
532430,HON,2002-07-17,29.649791717529297
532431,HON,2002-07-18,30.536426544189453
532432,HON,2002-07-19,28.801292419433597
532433,HON,2002-07-22,28.172069549560547
532434,HON,2002-07-23,27.171031951904297
532435,HON,2002-07-24,29.316112518310547
532436,HON,2002-07-25,29.316112518310547
532437,HON,2002-07-26,29.220775604248047
532438,HON,2002-07-29,31.57559967041016
532439,HON,2002-07-30,31.489795684814453
532440,HON,2002-07-31,30.851037979125977
532441,HON,2002-08-01,30.031139373779297
532442,HON,2002-08-02,28.934764862060547
532443,HON,2002-08-05,27.552379608154297
532444,HON,2002-08-06,28.9824333190918
532445,HON,2002-08-07,30.25994873046875
532446,HON,2002-08-08,32.290626525878906
532447,HON,2002-08-09,31.22285270690918
532448,HON,2002-08-12,31.11798095703125
532449,HON,2002-08-13,28.7917594909668
532450,HON,2002-08-14,29.39238166809082
532451,HON,2002-08-15,30.631763458251957
532452,HON,2002-08-16,30.3171501159668
532453,HON,2002-08-19,30.431554794311523
532454,HON,2002-08-20,29.21124267578125
532455,HON,2002-08-21,29.316112518310547
532456,HON,2002-08-22,29.88813591003418
532457,HON,2002-08-23,28.934764862060547
532458,HON,2002-08-26,28.8775634765625
532459,HON,2002-08-27,28.172069549560547
532460,HON,2002-08-28,28.0290641784668
532461,HON,2002-08-29,27.857458114624023
532462,HON,2002-08-30,28.553417205810547
532463,HON,2002-09-03,27.752586364746094
532464,HON,2002-09-04,28.6868896484375
532465,HON,2002-09-05,28.362743377685547
532466,HON,2002-09-06,28.972900390625
532467,HON,2002-09-09,28.753625869750977
532468,HON,2002-09-10,28.7917594909668
532469,HON,2002-09-11,27.190099716186523
532470,HON,2002-09-12,27.01849174499512
532471,HON,2002-09-13,22.46138572692871
532472,HON,2002-09-16,23.50055885314941
532473,HON,2002-09-17,23.395687103271484
532474,HON,2002-09-18,22.880868911743164
532475,HON,2002-09-19,21.84169578552246
532476,HON,2002-09-20,22.54718971252441
532477,HON,2002-09-23,21.898897171020508
532478,HON,2002-09-24,20.754854202270508
532479,HON,2002-09-25,21.88936424255371
532480,HON,2002-09-26,22.308847427368164
532481,HON,2002-09-27,21.35547637939453
532482,HON,2002-09-30,20.64998435974121
532483,HON,2002-10-01,21.870296478271484
532484,HON,2002-10-02,20.878793716430664
532485,HON,2002-10-03,20.621383666992188
532486,HON,2002-10-04,19.10552406311035
532487,HON,2002-10-07,19.134126663208008
532488,HON,2002-10-08,18.80998039245605
532489,HON,2002-10-09,18.30469512939453
532490,HON,2002-10-10,18.68604278564453
532491,HON,2002-10-11,20.478376388549805
532492,HON,2002-10-14,20.001693725585938
532493,HON,2002-10-15,21.298274993896484
532494,HON,2002-10-16,20.335372924804688
532495,HON,2002-10-17,21.24107360839844
532496,HON,2002-10-18,21.53661727905273
532497,HON,2002-10-21,22.93807029724121
532498,HON,2002-10-22,22.27071189880371
532499,HON,2002-10-23,22.404184341430664
532500,HON,2002-10-24,22.44231986999512
532501,HON,2002-10-25,22.76646423339844
532502,HON,2002-10-28,22.57579040527344
532503,HON,2002-10-29,22.861801147460938
532504,HON,2002-10-30,23.08107566833496
532505,HON,2002-10-31,22.823665618896484
532506,HON,2002-11-01,23.481491088867188
532507,HON,2002-11-04,23.89143943786621
532508,HON,2002-11-05,24.587400436401367
532509,HON,2002-11-06,25.81724739074707
532510,HON,2002-11-07,24.596933364868164
532511,HON,2002-11-08,24.79714012145996
532512,HON,2002-11-11,23.65309715270996
532513,HON,2002-11-12,24.10118293762207
532514,HON,2002-11-13,24.07258033752441
532515,HON,2002-11-14,22.08003807067871
532516,HON,2002-11-15,22.289779663085938
532517,HON,2002-11-18,21.65102195739746
532518,HON,2002-11-19,21.91796493530273
532519,HON,2002-11-20,21.832162857055664
532520,HON,2002-11-21,23.52915954589844
532521,HON,2002-11-22,23.03340721130371
532522,HON,2002-11-25,23.357553482055664
532523,HON,2002-11-26,22.919002532958984
532524,HON,2002-11-27,23.300350189208984
532525,HON,2002-11-29,24.79714012145996
532526,HON,2002-12-02,24.625534057617188
532527,HON,2002-12-03,24.167917251586918
532528,HON,2002-12-04,23.834238052368164
532529,HON,2002-12-05,23.195480346679688
532530,HON,2002-12-06,23.23361587524414
532531,HON,2002-12-09,22.29931259155273
532532,HON,2002-12-10,23.09061050415039
532533,HON,2002-12-11,23.65309715270996
532534,HON,2002-12-12,23.30988502502441
532535,HON,2002-12-13,22.60439109802246
532536,HON,2002-12-16,23.27174949645996
532537,HON,2002-12-17,22.919002532958984
532538,HON,2002-12-18,22.594858169555664
532539,HON,2002-12-19,22.79506492614746
532540,HON,2002-12-20,22.432785034179688
532541,HON,2002-12-23,21.736825942993164
532542,HON,2002-12-24,21.55568504333496
532543,HON,2002-12-26,21.612886428833008
532544,HON,2002-12-27,21.15526962280273
532545,HON,2002-12-30,21.422212600708008
532546,HON,2002-12-31,22.880868911743164
532547,HON,2003-01-02,23.815170288085938
532548,HON,2003-01-03,23.595895767211918
532549,HON,2003-01-06,24.396726608276367
532550,HON,2003-01-07,23.977243423461918
532551,HON,2003-01-08,23.357553482055664
532552,HON,2003-01-09,24.45392799377441
532553,HON,2003-01-10,24.444395065307617
532554,HON,2003-01-13,24.206052780151367
532555,HON,2003-01-14,24.42532730102539
532556,HON,2003-01-15,24.09164810180664
532557,HON,2003-01-16,23.977243423461918
532558,HON,2003-01-17,23.88190650939941
532559,HON,2003-01-21,23.138277053833008
532560,HON,2003-01-22,22.79506492614746
532561,HON,2003-01-23,23.51009178161621
532562,HON,2003-01-24,22.47092056274414
532563,HON,2003-01-27,21.35547637939453
532564,HON,2003-01-28,22.37558364868164
532565,HON,2003-01-29,22.346981048583984
532566,HON,2003-01-30,22.404184341430664
532567,HON,2003-01-31,23.300350189208984
532568,HON,2003-02-03,23.100143432617188
532569,HON,2003-02-04,22.92853736877441
532570,HON,2003-02-05,22.919002532958984
532571,HON,2003-02-06,22.880868911743164
532572,HON,2003-02-07,22.671127319335938
532573,HON,2003-02-10,22.528121948242188
532574,HON,2003-02-11,22.16584014892578
532575,HON,2003-02-12,21.765426635742188
532576,HON,2003-02-13,21.43174743652344
532577,HON,2003-02-14,22.118173599243164
532578,HON,2003-02-18,22.75693130493164
532579,HON,2003-02-19,22.404184341430664
532580,HON,2003-02-20,22.73786354064941
532581,HON,2003-02-21,23.100143432617188
532582,HON,2003-02-24,22.29931259155273
532583,HON,2003-02-25,21.927499771118164
532584,HON,2003-02-26,21.870296478271484
532585,HON,2003-02-27,22.022836685180664
532586,HON,2003-02-28,21.822628021240234
532587,HON,2003-03-03,21.860763549804688
532588,HON,2003-03-04,21.16480255126953
532589,HON,2003-03-05,21.279207229614254
532590,HON,2003-03-06,20.878793716430664
532591,HON,2003-03-07,20.73578643798828
532592,HON,2003-03-10,20.135164260864254
532593,HON,2003-03-11,19.915889739990234
532594,HON,2003-03-12,19.76334953308105
532595,HON,2003-03-13,20.573713302612305
532596,HON,2003-03-14,21.422212600708008
532597,HON,2003-03-17,22.35651588439941
532598,HON,2003-03-18,22.690195083618164
532599,HON,2003-03-19,22.75693130493164
532600,HON,2003-03-20,22.51858711242676
532601,HON,2003-03-21,22.92853736877441
532602,HON,2003-03-24,21.59382057189941
532603,HON,2003-03-25,21.43174743652344
532604,HON,2003-03-26,21.26967430114746
532605,HON,2003-03-27,20.955062866210938
532606,HON,2003-03-28,20.783456802368164
532607,HON,2003-03-31,20.36397361755371
532608,HON,2003-04-01,20.945528030395508
532609,HON,2003-04-02,21.298274993896484
532610,HON,2003-04-03,21.36501121520996
532611,HON,2003-04-04,21.35547637939453
532612,HON,2003-04-07,21.441280364990234
532613,HON,2003-04-08,21.26967430114746
532614,HON,2003-04-09,21.40314674377441
532615,HON,2003-04-10,20.974130630493164
532616,HON,2003-04-11,20.60231590270996
532617,HON,2003-04-14,21.326875686645508
532618,HON,2003-04-15,21.34594345092773
532619,HON,2003-04-16,21.336410522460938
532620,HON,2003-04-17,21.50801658630371
532621,HON,2003-04-21,21.45081329345703
532622,HON,2003-04-22,22.16584014892578
532623,HON,2003-04-23,21.927499771118164
532624,HON,2003-04-24,22.099105834960938
532625,HON,2003-04-25,21.631954193115234
532626,HON,2003-04-28,21.97516822814941
532627,HON,2003-04-29,22.099105834960938
532628,HON,2003-04-30,22.499521255493164
532629,HON,2003-05-01,22.54718971252441
532630,HON,2003-05-02,23.052474975585938
532631,HON,2003-05-05,23.052474975585938
532632,HON,2003-05-06,23.27174949645996
532633,HON,2003-05-07,23.042940139770508
532634,HON,2003-05-08,22.642526626586918
532635,HON,2003-05-09,23.062009811401367
532636,HON,2003-05-12,23.767501831054688
532637,HON,2003-05-13,23.595895767211918
532638,HON,2003-05-14,23.834238052368164
532639,HON,2003-05-15,23.977243423461918
532640,HON,2003-05-16,23.738901138305664
532641,HON,2003-05-19,22.92853736877441
532642,HON,2003-05-20,22.585323333740234
532643,HON,2003-05-21,22.823665618896484
532644,HON,2003-05-22,23.300350189208984
532645,HON,2003-05-23,23.32895278930664
532646,HON,2003-05-27,24.339523315429688
532647,HON,2003-05-28,24.396726608276367
532648,HON,2003-05-29,24.83527565002441
532649,HON,2003-05-30,24.9782829284668
532650,HON,2003-06-02,25.168954849243164
532651,HON,2003-06-03,25.502634048461918
532652,HON,2003-06-04,25.96025276184082
532653,HON,2003-06-05,26.19859504699707
532654,HON,2003-06-06,26.25579643249512
532655,HON,2003-06-09,25.674240112304688
532656,HON,2003-06-10,25.969785690307617
532657,HON,2003-06-11,26.465538024902344
532658,HON,2003-06-12,26.608543395996094
532659,HON,2003-06-13,26.560874938964844
532660,HON,2003-06-16,27.29496955871582
532661,HON,2003-06-17,27.24730110168457
532662,HON,2003-06-18,27.666784286499023
532663,HON,2003-06-19,26.742015838623047
532664,HON,2003-06-20,27.132896423339844
532665,HON,2003-06-23,25.91258430480957
532666,HON,2003-06-24,26.3129997253418
532667,HON,2003-06-25,25.96025276184082
532668,HON,2003-06-26,25.979320526123047
532669,HON,2003-06-27,25.445432662963867
532670,HON,2003-06-30,25.597972869873047
532671,HON,2003-07-01,25.740976333618164
532672,HON,2003-07-02,26.52273941040039
532673,HON,2003-07-03,25.90304946899414
532674,HON,2003-07-07,26.751548767089844
532675,HON,2003-07-08,26.513206481933597
532676,HON,2003-07-09,26.72294807434082
532677,HON,2003-07-10,26.179527282714844
532678,HON,2003-07-11,26.265329360961918
532679,HON,2003-07-14,27.01849174499512
532680,HON,2003-07-15,26.57994270324707
532681,HON,2003-07-16,26.456003189086918
532682,HON,2003-07-17,26.217662811279297
532683,HON,2003-07-18,26.408336639404297
532684,HON,2003-07-21,26.541807174682617
532685,HON,2003-07-22,27.39983940124512
532686,HON,2003-07-23,27.10429573059082
532687,HON,2003-07-24,26.95175552368164
532688,HON,2003-07-25,27.476110458374023
532689,HON,2003-07-28,27.29496955871582
532690,HON,2003-07-29,26.989891052246094
532691,HON,2003-07-30,27.037559509277344
532692,HON,2003-07-31,26.96129035949707
532693,HON,2003-08-01,26.703880310058597
532694,HON,2003-08-04,26.80875015258789
532695,HON,2003-08-05,26.513206481933597
532696,HON,2003-08-06,26.322532653808597
532697,HON,2003-08-07,26.36066627502441
532698,HON,2003-08-08,26.379735946655277
532699,HON,2003-08-11,26.18906021118164
532700,HON,2003-08-12,26.494138717651367
532701,HON,2003-08-13,26.608543395996094
532702,HON,2003-08-14,27.14242935180664
532703,HON,2003-08-15,27.218700408935547
532704,HON,2003-08-18,27.96232795715332
532705,HON,2003-08-19,28.095800399780277
532706,HON,2003-08-20,27.619115829467773
532707,HON,2003-08-21,27.809789657592773
532708,HON,2003-08-22,27.762121200561523
532709,HON,2003-08-25,27.48564338684082
532710,HON,2003-08-26,27.075693130493164
532711,HON,2003-08-27,27.275901794433597
532712,HON,2003-08-28,27.6477165222168
532713,HON,2003-08-29,27.63818359375
532714,HON,2003-09-02,28.381811141967773
532715,HON,2003-09-03,28.429479598999023
532716,HON,2003-09-04,28.076732635498047
532717,HON,2003-09-05,28.29600715637207
532718,HON,2003-09-08,28.658287048339844
532719,HON,2003-09-09,27.752586364746094
532720,HON,2003-09-10,26.780149459838867
532721,HON,2003-09-11,27.10429573059082
532722,HON,2003-09-12,27.094762802124023
532723,HON,2003-09-15,26.942222595214844
532724,HON,2003-09-16,27.666784286499023
532725,HON,2003-09-17,27.2568359375
532726,HON,2003-09-18,26.980358123779297
532727,HON,2003-09-19,26.665746688842773
532728,HON,2003-09-22,26.3129997253418
532729,HON,2003-09-23,25.855382919311523
532730,HON,2003-09-24,25.445432662963867
532731,HON,2003-09-25,25.28335952758789
532732,HON,2003-09-26,24.99734878540039
532733,HON,2003-09-29,25.28335952758789
532734,HON,2003-09-30,25.121286392211918
532735,HON,2003-10-01,25.607505798339844
532736,HON,2003-10-02,25.321495056152344
532737,HON,2003-10-03,25.779111862182617
532738,HON,2003-10-06,26.04605484008789
532739,HON,2003-10-07,26.1223258972168
532740,HON,2003-10-08,26.293930053710938
532741,HON,2003-10-09,26.570409774780277
532742,HON,2003-10-10,26.217662811279297
532743,HON,2003-10-13,27.42844009399414
532744,HON,2003-10-14,27.685850143432617
532745,HON,2003-10-15,27.78118705749512
532746,HON,2003-10-16,28.2197380065918
532747,HON,2003-10-17,27.657249450683597
532748,HON,2003-10-20,27.86699104309082
532749,HON,2003-10-21,27.695384979248047
532750,HON,2003-10-22,27.275901794433597
532751,HON,2003-10-23,27.42844009399414
532752,HON,2003-10-24,27.075693130493164
532753,HON,2003-10-27,27.476110458374023
532754,HON,2003-10-28,28.25787353515625
532755,HON,2003-10-29,28.10533332824707
532756,HON,2003-10-30,29.03963661193848
532757,HON,2003-10-31,29.182640075683597
532758,HON,2003-11-03,29.373315811157227
532759,HON,2003-11-04,29.287511825561523
532760,HON,2003-11-05,28.9824333190918
532761,HON,2003-11-06,29.02056884765625
532762,HON,2003-11-07,29.049169540405277
532763,HON,2003-11-10,28.4104118347168
532764,HON,2003-11-11,28.35321044921875
532765,HON,2003-11-12,28.906164169311523
532766,HON,2003-11-13,28.801292419433597
532767,HON,2003-11-14,28.35321044921875
532768,HON,2003-11-17,28.315074920654297
532769,HON,2003-11-18,27.53331184387207
532770,HON,2003-11-19,27.762121200561523
532771,HON,2003-11-20,27.63818359375
532772,HON,2003-11-21,27.600048065185547
532773,HON,2003-11-24,28.06719970703125
532774,HON,2003-11-25,28.315074920654297
532775,HON,2003-11-26,28.458080291748047
532776,HON,2003-11-28,28.305540084838867
532777,HON,2003-12-01,28.648754119873047
532778,HON,2003-12-02,27.886058807373047
532779,HON,2003-12-03,28.25787353515625
532780,HON,2003-12-04,28.7917594909668
532781,HON,2003-12-05,28.524816513061523
532782,HON,2003-12-08,28.7822265625
532783,HON,2003-12-09,29.05870246887207
532784,HON,2003-12-10,28.887096405029297
532785,HON,2003-12-11,29.535388946533203
532786,HON,2003-12-12,29.8309326171875
532787,HON,2003-12-15,29.39238166809082
532788,HON,2003-12-16,29.0682373046875
532789,HON,2003-12-17,28.84896278381348
532790,HON,2003-12-18,30.097875595092773
532791,HON,2003-12-19,30.336217880249023
532792,HON,2003-12-22,31.280054092407227
532793,HON,2003-12-23,31.375391006469727
532794,HON,2003-12-24,31.203784942626957
532795,HON,2003-12-26,31.280054092407227
532796,HON,2003-12-29,31.60420036315918
532797,HON,2003-12-30,31.470727920532227
532798,HON,2003-12-31,31.871143341064453
532799,HON,2004-01-02,31.775806427001957
532800,HON,2004-01-05,31.93787956237793
532801,HON,2004-01-06,32.34782791137695
532802,HON,2004-01-07,32.15715408325195
532803,HON,2004-01-08,33.70161437988281
532804,HON,2004-01-09,33.31072998046875
532805,HON,2004-01-12,33.37746810913086
532806,HON,2004-01-13,33.41560363769531
532807,HON,2004-01-14,34.483375549316406
532808,HON,2004-01-15,34.7789192199707
532809,HON,2004-01-16,35.68461990356445
532810,HON,2004-01-20,33.99715805053711
532811,HON,2004-01-21,34.5977783203125
532812,HON,2004-01-22,34.25456619262695
532813,HON,2004-01-23,33.959022521972656
532814,HON,2004-01-26,34.693115234375
532815,HON,2004-01-27,34.03529357910156
532816,HON,2004-01-28,34.0162239074707
532817,HON,2004-01-29,34.27363586425781
532818,HON,2004-01-30,34.43570709228516
532819,HON,2004-02-02,34.28316879272461
532820,HON,2004-02-03,33.8255500793457
532821,HON,2004-02-04,33.22492980957031
532822,HON,2004-02-05,33.8255500793457
532823,HON,2004-02-06,34.22596740722656
532824,HON,2004-02-09,33.9208869934082
532825,HON,2004-02-10,33.959022521972656
532826,HON,2004-02-11,34.41664123535156
532827,HON,2004-02-12,35.22700500488281
532828,HON,2004-02-13,34.71218490600586
532829,HON,2004-02-17,34.75985336303711
532830,HON,2004-02-18,34.102027893066406
532831,HON,2004-02-19,34.05435943603516
532832,HON,2004-02-20,33.9208869934082
532833,HON,2004-02-23,33.37746810913086
532834,HON,2004-02-24,33.32026672363281
532835,HON,2004-02-25,33.339332580566406
532836,HON,2004-02-26,33.31072998046875
532837,HON,2004-02-27,33.41560363769531
532838,HON,2004-03-01,33.66347885131836
532839,HON,2004-03-02,33.2725944519043
532840,HON,2004-03-03,33.434669494628906
532841,HON,2004-03-04,33.5586051940918
532842,HON,2004-03-05,33.32979965209961
532843,HON,2004-03-08,32.89125061035156
532844,HON,2004-03-09,32.37643051147461
532845,HON,2004-03-10,31.423059463500977
532846,HON,2004-03-11,30.92730712890625
532847,HON,2004-03-12,31.4611930847168
532848,HON,2004-03-15,31.0703125
532849,HON,2004-03-16,30.612695693969727
532850,HON,2004-03-17,31.2705192565918
532851,HON,2004-03-18,31.203784942626957
532852,HON,2004-03-19,31.11798095703125
532853,HON,2004-03-22,30.269481658935547
532854,HON,2004-03-23,30.422021865844727
532855,HON,2004-03-24,30.48875617980957
532856,HON,2004-03-25,31.337255477905277
532857,HON,2004-03-26,31.55653190612793
532858,HON,2004-03-29,31.89021110534668
532859,HON,2004-03-30,32.18575668334961
532860,HON,2004-03-31,32.27155685424805
532861,HON,2004-04-01,32.290626525878906
532862,HON,2004-04-02,32.64337158203125
532863,HON,2004-04-05,33.3679313659668
532864,HON,2004-04-06,33.40606689453125
532865,HON,2004-04-07,33.005653381347656
532866,HON,2004-04-08,33.04378890991211
532867,HON,2004-04-12,33.37746810913086
532868,HON,2004-04-13,32.98658752441406
532869,HON,2004-04-14,32.8721809387207
532870,HON,2004-04-15,32.89125061035156
532871,HON,2004-04-16,33.42513656616211
532872,HON,2004-04-19,33.01518630981445
532873,HON,2004-04-20,32.4145622253418
532874,HON,2004-04-21,32.385963439941406
532875,HON,2004-04-22,32.98658752441406
532876,HON,2004-04-23,33.2535285949707
532877,HON,2004-04-26,33.13912582397461
532878,HON,2004-04-27,33.78741455078125
532879,HON,2004-04-28,33.530006408691406
532880,HON,2004-04-29,33.58720779418945
532881,HON,2004-04-30,32.9675178527832
532882,HON,2004-05-03,32.957984924316406
532883,HON,2004-05-04,33.196327209472656
532884,HON,2004-05-05,32.99612045288086
532885,HON,2004-05-06,32.75777816772461
532886,HON,2004-05-07,32.33829498291016
532887,HON,2004-05-10,31.70907020568848
532888,HON,2004-05-11,31.78533935546875
532889,HON,2004-05-12,31.823474884033203
532890,HON,2004-05-13,31.956945419311523
532891,HON,2004-05-14,31.918811798095703
532892,HON,2004-05-17,31.0798454284668
532893,HON,2004-05-18,31.69000244140625
532894,HON,2004-05-19,31.7376708984375
532895,HON,2004-05-20,31.480262756347656
532896,HON,2004-05-21,31.756738662719727
532897,HON,2004-05-24,31.670936584472656
532898,HON,2004-05-25,32.0332145690918
532899,HON,2004-05-26,32.023681640625
532900,HON,2004-05-27,32.21435546875
532901,HON,2004-05-28,32.1285514831543
532902,HON,2004-06-01,31.65186882019043
532903,HON,2004-06-02,32.1190185546875
532904,HON,2004-06-03,31.69000244140625
532905,HON,2004-06-04,32.16668701171875
532906,HON,2004-06-07,33.0723876953125
532907,HON,2004-06-08,33.18679428100586
532908,HON,2004-06-09,33.40606689453125
532909,HON,2004-06-10,33.74928283691406
532910,HON,2004-06-14,33.96855545043945
532911,HON,2004-06-15,34.292701721191406
532912,HON,2004-06-16,34.36897277832031
532913,HON,2004-06-17,34.483375549316406
532914,HON,2004-06-18,34.83612060546875
532915,HON,2004-06-21,34.56917953491211
532916,HON,2004-06-22,35.04586410522461
532917,HON,2004-06-23,35.76089096069336
532918,HON,2004-06-24,35.33187484741211
532919,HON,2004-06-25,35.09353256225586
532920,HON,2004-06-28,34.645450592041016
532921,HON,2004-06-29,34.94099426269531
532922,HON,2004-06-30,34.92192459106445
532923,HON,2004-07-01,34.37850570678711
532924,HON,2004-07-02,34.2068977355957
532925,HON,2004-07-06,33.930419921875
532926,HON,2004-07-07,34.25456619262695
532927,HON,2004-07-08,33.88275146484375
532928,HON,2004-07-09,34.51197814941406
532929,HON,2004-07-12,34.23550033569336
532930,HON,2004-07-13,33.959022521972656
532931,HON,2004-07-14,33.816017150878906
532932,HON,2004-07-15,34.03529357910156
532933,HON,2004-07-16,34.70265197753906
532934,HON,2004-07-19,34.18783187866211
532935,HON,2004-07-20,34.22596740722656
532936,HON,2004-07-21,34.90285873413086
532937,HON,2004-07-22,34.89332580566406
532938,HON,2004-07-23,34.56917953491211
532939,HON,2004-07-26,34.769386291503906
532940,HON,2004-07-27,35.60835266113281
532941,HON,2004-07-28,36.33291244506836
532942,HON,2004-07-29,36.123172760009766
532943,HON,2004-07-30,35.85622787475586
532944,HON,2004-08-02,35.71322250366211
532945,HON,2004-08-03,35.27467346191406
532946,HON,2004-08-04,34.95052719116211
532947,HON,2004-08-05,34.102027893066406
532948,HON,2004-08-06,32.9675178527832
532949,HON,2004-08-09,32.99612045288086
532950,HON,2004-08-10,33.816017150878906
532951,HON,2004-08-11,33.96855545043945
532952,HON,2004-08-12,33.0819206237793
532953,HON,2004-08-13,33.1772575378418
532954,HON,2004-08-16,33.68254470825195
532955,HON,2004-08-17,33.49187088012695
532956,HON,2004-08-18,33.959022521972656
532957,HON,2004-08-19,33.32026672363281
532958,HON,2004-08-20,33.75881576538086
532959,HON,2004-08-23,33.67301177978516
532960,HON,2004-08-24,34.0257568359375
532961,HON,2004-08-25,34.7884521484375
532962,HON,2004-08-26,34.65498352050781
532963,HON,2004-08-27,34.75985336303711
532964,HON,2004-08-30,34.0162239074707
532965,HON,2004-08-31,34.3022346496582
532966,HON,2004-09-01,34.32130432128906
532967,HON,2004-09-02,34.8742561340332
532968,HON,2004-09-03,34.6835823059082
532969,HON,2004-09-07,35.13166809082031
532970,HON,2004-09-08,34.769386291503906
532971,HON,2004-09-09,34.63591384887695
532972,HON,2004-09-10,34.75032043457031
532973,HON,2004-09-13,34.979129791259766
532974,HON,2004-09-14,35.074466705322266
532975,HON,2004-09-15,34.6835823059082
532976,HON,2004-09-16,34.864723205566406
532977,HON,2004-09-17,35.02679443359375
532978,HON,2004-09-20,34.8742561340332
532979,HON,2004-09-21,34.483375549316406
532980,HON,2004-09-22,33.85415267944336
532981,HON,2004-09-23,33.84461975097656
532982,HON,2004-09-24,33.69207763671875
532983,HON,2004-09-27,33.4537353515625
532984,HON,2004-09-28,33.930419921875
532985,HON,2004-09-29,34.0257568359375
532986,HON,2004-09-30,34.18783187866211
532987,HON,2004-10-01,35.04586410522461
532988,HON,2004-10-04,34.90285873413086
532989,HON,2004-10-05,34.80752182006836
532990,HON,2004-10-06,34.99819564819336
532991,HON,2004-10-07,34.0257568359375
532992,HON,2004-10-08,34.08295822143555
532993,HON,2004-10-11,33.88275146484375
532994,HON,2004-10-12,33.69207763671875
532995,HON,2004-10-13,33.48233795166016
532996,HON,2004-10-14,33.1581916809082
532997,HON,2004-10-15,33.3679313659668
532998,HON,2004-10-18,33.03425216674805
532999,HON,2004-10-19,33.78741455078125
533000,HON,2004-10-20,32.2238883972168
533001,HON,2004-10-21,31.4611930847168
533002,HON,2004-10-22,31.194250106811523
533003,HON,2004-10-25,30.727100372314453
533004,HON,2004-10-26,31.41352653503418
533005,HON,2004-10-27,31.78533935546875
533006,HON,2004-10-28,32.04275131225586
533007,HON,2004-10-29,32.1094856262207
533008,HON,2004-11-01,33.40606689453125
533009,HON,2004-11-02,32.84357833862305
533010,HON,2004-11-03,33.22492980957031
533011,HON,2004-11-04,33.911354064941406
533012,HON,2004-11-05,34.27363586425781
533013,HON,2004-11-08,34.51197814941406
533014,HON,2004-11-09,34.56917953491211
533015,HON,2004-11-10,34.71218490600586
533016,HON,2004-11-11,34.864723205566406
533017,HON,2004-11-12,34.912391662597656
533018,HON,2004-11-15,34.4929084777832
533019,HON,2004-11-16,34.07342529296875
533020,HON,2004-11-17,34.22596740722656
533021,HON,2004-11-18,34.35943984985352
533022,HON,2004-11-19,33.80648422241211
533023,HON,2004-11-22,33.98762512207031
533024,HON,2004-11-23,34.06389236450195
533025,HON,2004-11-24,34.17829513549805
533026,HON,2004-11-26,34.05435943603516
533027,HON,2004-11-29,33.930419921875
533028,HON,2004-11-30,33.68254470825195
533029,HON,2004-12-01,34.63591384887695
533030,HON,2004-12-02,34.28316879272461
533031,HON,2004-12-03,34.0162239074707
533032,HON,2004-12-06,33.625343322753906
533033,HON,2004-12-07,32.97705078125
533034,HON,2004-12-08,32.94845199584961
533035,HON,2004-12-09,32.957984924316406
533036,HON,2004-12-10,33.66347885131836
533037,HON,2004-12-13,34.75032043457031
533038,HON,2004-12-14,34.70265197753906
533039,HON,2004-12-15,34.33083724975586
533040,HON,2004-12-16,33.94948959350586
533041,HON,2004-12-17,33.71114730834961
533042,HON,2004-12-20,33.96855545043945
533043,HON,2004-12-21,34.04482650756836
533044,HON,2004-12-22,33.96855545043945
533045,HON,2004-12-23,34.03529357910156
533046,HON,2004-12-27,34.04482650756836
533047,HON,2004-12-28,34.388038635253906
533048,HON,2004-12-29,34.03529357910156
533049,HON,2004-12-30,33.74928283691406
533050,HON,2004-12-31,33.75881576538086
533051,HON,2005-01-03,33.6539421081543
533052,HON,2005-01-04,33.053321838378906
533053,HON,2005-01-05,32.957984924316406
533054,HON,2005-01-06,32.73870849609375
533055,HON,2005-01-07,32.61477279663086
533056,HON,2005-01-10,32.5098991394043
533057,HON,2005-01-11,32.4145622253418
533058,HON,2005-01-12,33.3488655090332
533059,HON,2005-01-13,32.9675178527832
533060,HON,2005-01-14,33.69207763671875
533061,HON,2005-01-18,34.17829513549805
533062,HON,2005-01-19,33.720680236816406
533063,HON,2005-01-20,33.530006408691406
533064,HON,2005-01-21,33.3583984375
533065,HON,2005-01-24,33.530006408691406
533066,HON,2005-01-25,33.4442024230957
533067,HON,2005-01-26,34.08295822143555
533068,HON,2005-01-27,34.34990310668945
533069,HON,2005-01-28,34.0257568359375
533070,HON,2005-01-31,34.3022346496582
533071,HON,2005-02-01,34.37850570678711
533072,HON,2005-02-02,35.02679443359375
533073,HON,2005-02-03,35.7322883605957
533074,HON,2005-02-04,36.08503723144531
533075,HON,2005-02-07,35.9324951171875
533076,HON,2005-02-08,35.76089096069336
533077,HON,2005-02-09,35.65602111816406
533078,HON,2005-02-10,36.66659164428711
533079,HON,2005-02-11,37.314884185791016
533080,HON,2005-02-14,37.46742248535156
533081,HON,2005-02-15,37.22908020019531
533082,HON,2005-02-16,36.695194244384766
533083,HON,2005-02-17,36.15177154541016
533084,HON,2005-02-18,36.313846588134766
533085,HON,2005-02-22,35.532081604003906
533086,HON,2005-02-23,35.6369514465332
533087,HON,2005-02-24,35.9229621887207
533088,HON,2005-02-25,36.35197830200195
533089,HON,2005-02-28,36.199440002441406
533090,HON,2005-03-01,35.9229621887207
533091,HON,2005-03-02,36.008766174316406
533092,HON,2005-03-03,36.22804260253906
533093,HON,2005-03-04,36.8763313293457
533094,HON,2005-03-07,36.933536529541016
533095,HON,2005-03-08,36.91446685791016
533096,HON,2005-03-09,36.34244537353516
533097,HON,2005-03-10,36.56172180175781
533098,HON,2005-03-11,36.72379302978516
533099,HON,2005-03-14,37.08607482910156
533100,HON,2005-03-15,37.22908020019531
533101,HON,2005-03-16,36.37104797363281
533102,HON,2005-03-17,36.63799285888672
533103,HON,2005-03-18,36.628456115722656
533104,HON,2005-03-21,36.504520416259766
533105,HON,2005-03-22,36.45685195922852
533106,HON,2005-03-23,35.5416145324707
533107,HON,2005-03-24,35.436744689941406
533108,HON,2005-03-28,35.3509407043457
533109,HON,2005-03-29,34.7884521484375
533110,HON,2005-03-30,35.41767883300781
533111,HON,2005-03-31,35.47488021850586
533112,HON,2005-04-01,35.27467346191406
533113,HON,2005-04-04,35.12213134765625
533114,HON,2005-04-05,35.38907623291016
533115,HON,2005-04-06,35.837158203125
533116,HON,2005-04-07,36.104103088378906
533117,HON,2005-04-08,35.8276252746582
533118,HON,2005-04-11,35.6369514465332
533119,HON,2005-04-12,35.70368957519531
533120,HON,2005-04-13,35.31280517578125
533121,HON,2005-04-14,34.645450592041016
533122,HON,2005-04-15,33.99715805053711
533123,HON,2005-04-18,34.16876220703125
533124,HON,2005-04-19,34.79798889160156
533125,HON,2005-04-20,33.77788162231445
533126,HON,2005-04-21,34.674049377441406
533127,HON,2005-04-22,34.36897277832031
533128,HON,2005-04-25,34.62638092041016
533129,HON,2005-04-26,34.60731506347656
533130,HON,2005-04-27,34.66451644897461
533131,HON,2005-04-28,34.25456619262695
533132,HON,2005-04-29,34.09249496459961
533133,HON,2005-05-02,34.47384262084961
533134,HON,2005-05-03,33.6539421081543
533135,HON,2005-05-04,33.86368560791016
533136,HON,2005-05-05,33.530006408691406
533137,HON,2005-05-06,35.13166809082031
533138,HON,2005-05-09,35.150733947753906
533139,HON,2005-05-10,34.82658767700195
533140,HON,2005-05-11,34.960060119628906
533141,HON,2005-05-12,34.578712463378906
533142,HON,2005-05-13,34.25456619262695
533143,HON,2005-05-16,34.82658767700195
533144,HON,2005-05-17,34.50244140625
533145,HON,2005-05-18,35.18886947631836
533146,HON,2005-05-19,35.41767883300781
533147,HON,2005-05-20,35.41767883300781
533148,HON,2005-05-23,35.52254867553711
533149,HON,2005-05-24,35.532081604003906
533150,HON,2005-05-25,34.92192459106445
533151,HON,2005-05-26,34.94099426269531
533152,HON,2005-05-27,34.92192459106445
533153,HON,2005-05-31,34.54057693481445
533154,HON,2005-06-01,34.7789192199707
533155,HON,2005-06-02,34.92192459106445
533156,HON,2005-06-03,34.645450592041016
533157,HON,2005-06-06,34.66451644897461
533158,HON,2005-06-07,34.6835823059082
533159,HON,2005-06-08,34.44524002075195
533160,HON,2005-06-09,34.46430969238281
533161,HON,2005-06-10,34.70265197753906
533162,HON,2005-06-13,34.41664123535156
533163,HON,2005-06-14,35.12213134765625
533164,HON,2005-06-15,35.56068420410156
533165,HON,2005-06-16,36.3043098449707
533166,HON,2005-06-17,36.34244537353516
533167,HON,2005-06-20,36.06596755981445
533168,HON,2005-06-21,35.95156478881836
533169,HON,2005-06-22,35.95156478881836
533170,HON,2005-06-23,35.646488189697266
533171,HON,2005-06-24,34.98866271972656
533172,HON,2005-06-27,34.60731506347656
533173,HON,2005-06-28,35.246070861816406
533174,HON,2005-06-29,35.20793533325195
533175,HON,2005-06-30,34.92192459106445
533176,HON,2005-07-01,34.5882453918457
533177,HON,2005-07-05,34.28316879272461
533178,HON,2005-07-06,33.78741455078125
533179,HON,2005-07-07,33.75881576538086
533180,HON,2005-07-08,34.340370178222656
533181,HON,2005-07-11,34.2164306640625
533182,HON,2005-07-12,34.41664123535156
533183,HON,2005-07-13,34.4929084777832
533184,HON,2005-07-14,34.90285873413086
533185,HON,2005-07-15,34.864723205566406
533186,HON,2005-07-18,35.02679443359375
533187,HON,2005-07-19,35.84669494628906
533188,HON,2005-07-20,36.92400360107422
533189,HON,2005-07-21,36.742862701416016
533190,HON,2005-07-22,36.41871643066406
533191,HON,2005-07-25,36.056434631347656
533192,HON,2005-07-26,36.26617813110352
533193,HON,2005-07-27,36.247108459472656
533194,HON,2005-07-28,37.17187881469727
533195,HON,2005-07-29,37.44835662841797
533196,HON,2005-08-01,36.9716682434082
533197,HON,2005-08-02,37.42928695678711
533198,HON,2005-08-03,37.11467742919922
533199,HON,2005-08-04,36.80959701538086
533200,HON,2005-08-05,36.6856575012207
533201,HON,2005-08-08,36.63799285888672
533202,HON,2005-08-09,37.05747222900391
533203,HON,2005-08-10,36.61892318725586
533204,HON,2005-08-11,37.02887344360352
533205,HON,2005-08-12,36.504520416259766
533206,HON,2005-08-15,37.05747222900391
533207,HON,2005-08-16,36.25664138793945
533208,HON,2005-08-17,36.6856575012207
533209,HON,2005-08-18,36.361515045166016
533210,HON,2005-08-19,36.437782287597656
533211,HON,2005-08-22,36.61892318725586
533212,HON,2005-08-23,36.44731521606445
533213,HON,2005-08-24,36.16130447387695
533214,HON,2005-08-25,36.247108459472656
533215,HON,2005-08-26,36.247108459472656
533216,HON,2005-08-29,36.313846588134766
533217,HON,2005-08-30,36.35197830200195
533218,HON,2005-08-31,36.4949836730957
533219,HON,2005-09-01,36.51405334472656
533220,HON,2005-09-02,36.199440002441406
533221,HON,2005-09-06,36.79053115844727
533222,HON,2005-09-07,36.73332977294922
533223,HON,2005-09-08,36.51405334472656
533224,HON,2005-09-09,37.009803771972656
533225,HON,2005-09-12,37.00027084350586
533226,HON,2005-09-13,37.14327621459961
533227,HON,2005-09-14,36.9716682434082
533228,HON,2005-09-15,36.80006408691406
533229,HON,2005-09-16,37.457889556884766
533230,HON,2005-09-19,36.51405334472656
533231,HON,2005-09-20,35.80855941772461
533232,HON,2005-09-21,35.17933654785156
533233,HON,2005-09-22,34.883792877197266
533234,HON,2005-09-23,35.7322883605957
533235,HON,2005-09-26,35.51301574707031
533236,HON,2005-09-27,35.837158203125
533237,HON,2005-09-28,35.818092346191406
533238,HON,2005-09-29,35.79902648925781
533239,HON,2005-09-30,35.75135803222656
533240,HON,2005-10-03,35.341407775878906
533241,HON,2005-10-04,35.0649299621582
533242,HON,2005-10-05,34.92192459106445
533243,HON,2005-10-06,34.693115234375
533244,HON,2005-10-07,34.84565734863281
533245,HON,2005-10-10,34.197364807128906
533246,HON,2005-10-11,34.35943984985352
533247,HON,2005-10-12,34.08295822143555
533248,HON,2005-10-13,34.197364807128906
533249,HON,2005-10-14,34.41664123535156
533250,HON,2005-10-17,34.674049377441406
533251,HON,2005-10-18,34.25456619262695
533252,HON,2005-10-19,32.46223068237305
533253,HON,2005-10-20,31.804407119750977
533254,HON,2005-10-21,31.661401748657227
533255,HON,2005-10-24,32.32876205444336
533256,HON,2005-10-25,32.14762115478516
533257,HON,2005-10-26,32.23342514038086
533258,HON,2005-10-27,31.852075576782227
533259,HON,2005-10-28,32.0332145690918
533260,HON,2005-10-31,32.60523986816406
533261,HON,2005-11-01,32.91031646728516
533262,HON,2005-11-02,33.2630615234375
533263,HON,2005-11-03,33.77788162231445
533264,HON,2005-11-04,34.22596740722656
533265,HON,2005-11-07,34.22596740722656
533266,HON,2005-11-08,34.102027893066406
533267,HON,2005-11-09,34.08295822143555
533268,HON,2005-11-10,34.26409912109375
533269,HON,2005-11-11,34.56917953491211
533270,HON,2005-11-14,34.883792877197266
533271,HON,2005-11-15,34.84565734863281
533272,HON,2005-11-16,34.979129791259766
533273,HON,2005-11-17,34.73125076293945
533274,HON,2005-11-18,34.6835823059082
533275,HON,2005-11-21,34.94099426269531
533276,HON,2005-11-22,35.21746826171875
533277,HON,2005-11-23,35.23653793334961
533278,HON,2005-11-25,35.19840240478516
533279,HON,2005-11-28,34.721717834472656
533280,HON,2005-11-29,35.0649299621582
533281,HON,2005-11-30,34.83612060546875
533282,HON,2005-12-01,35.52254867553711
533283,HON,2005-12-02,34.37850570678711
533284,HON,2005-12-05,34.25456619262695
533285,HON,2005-12-06,34.43570709228516
533286,HON,2005-12-07,34.292701721191406
533287,HON,2005-12-08,33.98762512207031
533288,HON,2005-12-09,34.04482650756836
533289,HON,2005-12-12,34.36897277832031
533290,HON,2005-12-13,34.2068977355957
533291,HON,2005-12-14,35.75135803222656
533292,HON,2005-12-15,36.18990707397461
533293,HON,2005-12-16,36.11363983154297
533294,HON,2005-12-19,36.09457015991211
533295,HON,2005-12-20,36.37104797363281
533296,HON,2005-12-21,35.9229621887207
533297,HON,2005-12-22,36.52358627319336
533298,HON,2005-12-23,36.18037414550781
533299,HON,2005-12-27,35.722755432128906
533300,HON,2005-12-28,35.818092346191406
533301,HON,2005-12-29,35.837158203125
533302,HON,2005-12-30,35.51301574707031
533303,HON,2006-01-03,35.71322250366211
533304,HON,2006-01-04,35.57021713256836
533305,HON,2006-01-05,35.551151275634766
533306,HON,2006-01-06,36.104103088378906
533307,HON,2006-01-09,35.80855941772461
533308,HON,2006-01-10,35.75135803222656
533309,HON,2006-01-11,35.77042388916016
533310,HON,2006-01-12,35.3509407043457
533311,HON,2006-01-13,35.42721176147461
533312,HON,2006-01-17,35.14120101928711
533313,HON,2006-01-18,35.293739318847656
533314,HON,2006-01-19,35.455814361572266
533315,HON,2006-01-20,34.16876220703125
533316,HON,2006-01-23,34.36897277832031
533317,HON,2006-01-24,34.83612060546875
533318,HON,2006-01-25,34.37850570678711
533319,HON,2006-01-26,35.66555404663086
533320,HON,2006-01-27,36.04690170288086
533321,HON,2006-01-30,36.25664138793945
533322,HON,2006-01-31,36.628456115722656
533323,HON,2006-02-01,37.505558013916016
533324,HON,2006-02-02,36.73332977294922
533325,HON,2006-02-03,37.40068435668945
533326,HON,2006-02-06,37.59135818481445
533327,HON,2006-02-07,37.32441711425781
533328,HON,2006-02-08,37.200477600097656
533329,HON,2006-02-09,37.67716217041016
533330,HON,2006-02-10,37.78203582763672
533331,HON,2006-02-13,38.20151519775391
533332,HON,2006-02-14,38.62099838256836
533333,HON,2006-02-15,38.93561172485352
533334,HON,2006-02-16,39.64110565185547
533335,HON,2006-02-17,40.21312713623047
533336,HON,2006-02-21,39.48856735229492
533337,HON,2006-02-22,40.07012176513672
533338,HON,2006-02-23,39.49810028076172
533339,HON,2006-02-24,39.54576873779297
533340,HON,2006-02-27,39.63157272338867
533341,HON,2006-02-28,39.04048156738281
533342,HON,2006-03-01,39.34555816650391
533343,HON,2006-03-02,39.54576873779297
533344,HON,2006-03-03,39.77457809448242
533345,HON,2006-03-06,38.95467758178711
533346,HON,2006-03-07,39.45043182373047
533347,HON,2006-03-08,39.56483459472656
533348,HON,2006-03-09,39.34555816650391
533349,HON,2006-03-10,40.174991607666016
533350,HON,2006-03-13,39.72690963745117
533351,HON,2006-03-14,40.37519836425781
533352,HON,2006-03-15,40.85188293457031
533353,HON,2006-03-16,40.60400772094727
533354,HON,2006-03-17,40.76608276367188
533355,HON,2006-03-20,40.58494186401367
533356,HON,2006-03-21,40.29893112182617
533357,HON,2006-03-22,40.670745849609375
533358,HON,2006-03-23,40.53727340698242
533359,HON,2006-03-24,40.47053527832031
533360,HON,2006-03-27,40.04151916503906
533361,HON,2006-03-28,39.95571517944336
533362,HON,2006-03-29,40.29893112182617
533363,HON,2006-03-30,40.365665435791016
533364,HON,2006-03-31,40.77561569213867
533365,HON,2006-04-03,40.413333892822266
533366,HON,2006-04-04,41.09975814819336
533367,HON,2006-04-05,40.98535537719727
533368,HON,2006-04-06,40.85188293457031
533369,HON,2006-04-07,40.42286682128906
533370,HON,2006-04-10,40.64214324951172
533371,HON,2006-04-11,39.936649322509766
533372,HON,2006-04-12,40.48006820678711
533373,HON,2006-04-13,41.385772705078125
533374,HON,2006-04-17,40.88048553466797
533375,HON,2006-04-18,42.10079956054688
533376,HON,2006-04-19,41.50017547607422
533377,HON,2006-04-20,41.78618621826172
533378,HON,2006-04-21,41.51924133300781
533379,HON,2006-04-24,41.20463180541992
533380,HON,2006-04-25,41.68131637573242
533381,HON,2006-04-26,42.01499557495117
533382,HON,2006-04-27,41.11882781982422
533383,HON,2006-04-28,40.51820373535156
533384,HON,2006-05-01,41.07115936279297
533385,HON,2006-05-02,41.71945190429688
533386,HON,2006-05-03,41.671783447265625
533387,HON,2006-05-04,42.06266403198242
533388,HON,2006-05-05,42.06266403198242
533389,HON,2006-05-08,41.29996871948242
533390,HON,2006-05-09,41.26183319091797
533391,HON,2006-05-10,41.767120361328125
533392,HON,2006-05-11,41.509708404541016
533393,HON,2006-05-12,40.90908432006836
533394,HON,2006-05-15,41.10929489135742
533395,HON,2006-05-16,41.22369766235352
533396,HON,2006-05-17,40.04151916503906
533397,HON,2006-05-18,39.47903060913086
533398,HON,2006-05-19,39.96524810791016
533399,HON,2006-05-22,39.555301666259766
533400,HON,2006-05-23,38.95467758178711
533401,HON,2006-05-24,38.44939422607422
533402,HON,2006-05-25,38.649600982666016
533403,HON,2006-05-26,39.173954010009766
533404,HON,2006-05-30,38.96421051025391
533405,HON,2006-05-31,39.25975799560547
533406,HON,2006-06-01,39.57436752319336
533407,HON,2006-06-02,39.27882385253906
533408,HON,2006-06-05,38.28731918334961
533409,HON,2006-06-06,37.94410705566406
533410,HON,2006-06-07,37.648563385009766
533411,HON,2006-06-08,37.08607482910156
533412,HON,2006-06-09,36.32337951660156
533413,HON,2006-06-12,36.056434631347656
533414,HON,2006-06-13,35.865760803222656
533415,HON,2006-06-14,36.247108459472656
533416,HON,2006-06-15,37.11467742919922
533417,HON,2006-06-16,37.16234588623047
533418,HON,2006-06-19,36.79053115844727
533419,HON,2006-06-20,36.75239562988281
533420,HON,2006-06-21,37.47695541381836
533421,HON,2006-06-22,37.27674865722656
533422,HON,2006-06-23,37.47695541381836
533423,HON,2006-06-26,37.68669509887695
533424,HON,2006-06-27,37.009803771972656
533425,HON,2006-06-28,37.152809143066406
533426,HON,2006-06-29,38.09664535522461
533427,HON,2006-06-30,38.42079162597656
533428,HON,2006-07-03,38.153846740722656
533429,HON,2006-07-05,37.85830307006836
533430,HON,2006-07-06,37.963172912597656
533431,HON,2006-07-07,37.14327621459961
533432,HON,2006-07-10,37.009803771972656
533433,HON,2006-07-11,37.29581451416016
533434,HON,2006-07-12,37.08607482910156
533435,HON,2006-07-13,36.218509674072266
533436,HON,2006-07-14,35.28420639038086
533437,HON,2006-07-17,35.04586410522461
533438,HON,2006-07-18,35.789493560791016
533439,HON,2006-07-19,36.45685195922852
533440,HON,2006-07-20,34.912391662597656
533441,HON,2006-07-21,34.52151107788086
533442,HON,2006-07-24,35.39860916137695
533443,HON,2006-07-25,35.96109771728516
533444,HON,2006-07-26,36.199440002441406
533445,HON,2006-07-27,36.20897674560547
533446,HON,2006-07-28,36.47591781616211
533447,HON,2006-07-31,36.89540100097656
533448,HON,2006-08-01,36.94306945800781
533449,HON,2006-08-02,36.80959701538086
533450,HON,2006-08-03,36.72379302978516
533451,HON,2006-08-04,36.390113830566406
533452,HON,2006-08-07,36.51405334472656
533453,HON,2006-08-08,36.170841217041016
533454,HON,2006-08-09,35.38907623291016
533455,HON,2006-08-10,35.50348281860352
533456,HON,2006-08-11,35.71322250366211
533457,HON,2006-08-14,35.95156478881836
533458,HON,2006-08-15,36.485450744628906
533459,HON,2006-08-16,36.962135314941406
533460,HON,2006-08-17,37.29581451416016
533461,HON,2006-08-18,37.61042785644531
533462,HON,2006-08-21,37.200477600097656
533463,HON,2006-08-22,37.00027084350586
533464,HON,2006-08-23,36.99073791503906
533465,HON,2006-08-24,37.009803771972656
533466,HON,2006-08-25,36.84773254394531
533467,HON,2006-08-28,36.819129943847656
533468,HON,2006-08-29,36.64752578735352
533469,HON,2006-08-30,36.80006408691406
533470,HON,2006-08-31,36.91446685791016
533471,HON,2006-09-01,36.962135314941406
533472,HON,2006-09-05,37.13374328613281
533473,HON,2006-09-06,36.99073791503906
533474,HON,2006-09-07,36.56172180175781
533475,HON,2006-09-08,36.4949836730957
533476,HON,2006-09-11,36.46638488769531
533477,HON,2006-09-12,36.933536529541016
533478,HON,2006-09-13,37.42928695678711
533479,HON,2006-09-14,37.21001434326172
533480,HON,2006-09-15,37.89643859863281
533481,HON,2006-09-18,37.60089492797852
533482,HON,2006-09-19,37.67716217041016
533483,HON,2006-09-20,38.51612854003906
533484,HON,2006-09-21,38.649600982666016
533485,HON,2006-09-22,38.36359024047852
533486,HON,2006-09-25,38.81167221069336
533487,HON,2006-09-26,38.56379699707031
533488,HON,2006-09-27,39.11675262451172
533489,HON,2006-09-28,39.44089889526367
533490,HON,2006-09-29,38.99281311035156
533491,HON,2006-10-02,39.42182922363281
533492,HON,2006-10-03,39.94618225097656
533493,HON,2006-10-04,40.47053527832031
533494,HON,2006-10-05,40.77561569213867
533495,HON,2006-10-06,40.33706665039063
533496,HON,2006-10-09,40.27032852172852
533497,HON,2006-10-10,40.26079559326172
533498,HON,2006-10-11,40.13685607910156
533499,HON,2006-10-12,40.33706665039063
533500,HON,2006-10-13,40.62307357788086
533501,HON,2006-10-16,40.99488830566406
533502,HON,2006-10-17,40.65167617797852
533503,HON,2006-10-18,40.64214324951172
533504,HON,2006-10-19,39.64110565185547
533505,HON,2006-10-20,39.75550842285156
533506,HON,2006-10-23,40.127323150634766
533507,HON,2006-10-24,40.82328414916992
533508,HON,2006-10-25,40.87095260620117
533509,HON,2006-10-26,40.82328414916992
533510,HON,2006-10-27,40.32752990722656
533511,HON,2006-10-30,40.46100234985352
533512,HON,2006-10-31,40.15592575073242
533513,HON,2006-11-01,40.23219299316406
533514,HON,2006-11-02,39.91758346557617
533515,HON,2006-11-03,39.76504135131836
533516,HON,2006-11-06,40.04151916503906
533517,HON,2006-11-07,40.44193649291992
533518,HON,2006-11-08,40.35613250732422
533519,HON,2006-11-09,40.23219299316406
533520,HON,2006-11-10,40.556339263916016
533521,HON,2006-11-13,40.96628952026367
533522,HON,2006-11-14,40.95675659179688
533523,HON,2006-11-15,41.32856750488281
533524,HON,2006-11-16,41.29996871948242
533525,HON,2006-11-17,40.937686920166016
533526,HON,2006-11-20,40.68981170654297
533527,HON,2006-11-21,40.91862106323242
533528,HON,2006-11-22,41.00442123413086
533529,HON,2006-11-24,40.76608276367188
533530,HON,2006-11-27,40.22266006469727
533531,HON,2006-11-28,40.27032852172852
533532,HON,2006-11-29,40.72794723510742
533533,HON,2006-11-30,40.97582244873047
533534,HON,2006-12-01,40.81374740600586
533535,HON,2006-12-04,41.576446533203125
533536,HON,2006-12-05,41.30950164794922
533537,HON,2006-12-06,40.89955139160156
533538,HON,2006-12-07,40.60400772094727
533539,HON,2006-12-08,40.49913787841797
533540,HON,2006-12-11,40.23219299316406
533541,HON,2006-12-12,40.07012176513672
533542,HON,2006-12-13,39.90804672241211
533543,HON,2006-12-14,40.699344635009766
533544,HON,2006-12-15,41.58597946166992
533545,HON,2006-12-18,41.20463180541992
533546,HON,2006-12-19,42.28193664550781
533547,HON,2006-12-20,42.48214721679688
533548,HON,2006-12-21,42.67282104492188
533549,HON,2006-12-22,42.54888153076172
533550,HON,2006-12-26,42.78722381591797
533551,HON,2006-12-27,43.26390838623047
533552,HON,2006-12-28,43.340179443359375
533553,HON,2006-12-29,43.13043594360352
533554,HON,2007-01-03,42.99696731567383
533555,HON,2007-01-04,42.97789764404297
533556,HON,2007-01-05,42.56794738769531
533557,HON,2007-01-08,42.82535934448242
533558,HON,2007-01-09,43.13043594360352
533559,HON,2007-01-10,42.86349487304688
533560,HON,2007-01-11,43.578521728515625
533561,HON,2007-01-12,43.43551635742188
533562,HON,2007-01-16,43.49271774291992
533563,HON,2007-01-17,43.416446685791016
533564,HON,2007-01-18,42.93976211547852
533565,HON,2007-01-19,43.178104400634766
533566,HON,2007-01-22,42.196136474609375
533567,HON,2007-01-23,42.386810302734375
533568,HON,2007-01-24,42.34867477416992
533569,HON,2007-01-25,42.13893127441406
533570,HON,2007-01-26,42.07219696044922
533571,HON,2007-01-29,42.16753387451172
533572,HON,2007-01-30,43.035099029541016
533573,HON,2007-01-31,43.55945587158203
533574,HON,2007-02-01,43.78826141357422
533575,HON,2007-02-02,44.00753784179688
533576,HON,2007-02-05,43.87406539916992
533577,HON,2007-02-06,44.44608688354492
533578,HON,2007-02-07,44.39841842651367
533579,HON,2007-02-08,44.39841842651367
533580,HON,2007-02-09,44.08380889892578
533581,HON,2007-02-12,43.940799713134766
533582,HON,2007-02-13,44.341217041015625
533583,HON,2007-02-14,45.32318878173828
533584,HON,2007-02-15,45.35178756713867
533585,HON,2007-02-16,45.59966278076172
533586,HON,2007-02-20,45.87614059448242
533587,HON,2007-02-21,46.05728149414063
533588,HON,2007-02-22,45.94287872314453
533589,HON,2007-02-23,45.46619415283203
533590,HON,2007-02-26,45.39945602416992
533591,HON,2007-02-27,44.00753784179688
533592,HON,2007-02-28,44.23634719848633
533593,HON,2007-03-01,44.03613662719727
533594,HON,2007-03-02,43.76919555664063
533595,HON,2007-03-05,43.73106002807617
533596,HON,2007-03-06,44.17914581298828
533597,HON,2007-03-07,44.41748428344727
533598,HON,2007-03-08,45.103912353515625
533599,HON,2007-03-09,45.02764129638672
533600,HON,2007-03-12,45.389923095703125
533601,HON,2007-03-13,44.69396209716797
533602,HON,2007-03-14,44.71303176879883
533603,HON,2007-03-15,44.78929901123047
533604,HON,2007-03-16,44.751163482666016
533605,HON,2007-03-19,45.008575439453125
533606,HON,2007-03-20,44.941837310791016
533607,HON,2007-03-21,45.47572708129883
533608,HON,2007-03-22,45.36132049560547
533609,HON,2007-03-23,45.485260009765625
533610,HON,2007-03-26,45.132511138916016
533611,HON,2007-03-27,44.55095672607422
533612,HON,2007-03-28,43.88359832763672
533613,HON,2007-03-29,43.797794342041016
533614,HON,2007-03-30,43.912200927734375
533615,HON,2007-04-02,43.99800491333008
533616,HON,2007-04-03,44.56049346923828
533617,HON,2007-04-04,45.04671096801758
533618,HON,2007-04-05,45.056243896484375
533619,HON,2007-04-09,44.91323852539063
533620,HON,2007-04-10,44.78929901123047
533621,HON,2007-04-11,44.226810455322266
533622,HON,2007-04-12,44.79883575439453
533623,HON,2007-04-13,44.83696746826172
533624,HON,2007-04-16,45.17064666748047
533625,HON,2007-04-17,45.41852569580078
533626,HON,2007-04-18,45.961944580078125
533627,HON,2007-04-19,46.772308349609375
533628,HON,2007-04-20,49.00319290161133
533629,HON,2007-04-23,48.841121673583984
533630,HON,2007-04-24,50.43324661254883
533631,HON,2007-04-25,51.47241973876953
533632,HON,2007-04-26,51.18640899658203
533633,HON,2007-04-27,52.33045196533203
533634,HON,2007-04-30,51.65356063842773
533635,HON,2007-05-01,52.51159286499024
533636,HON,2007-05-02,52.91201019287109
533637,HON,2007-05-03,53.3886947631836
533638,HON,2007-05-04,53.50309753417969
533639,HON,2007-05-07,52.74993515014648
533640,HON,2007-05-08,53.18848419189453
533641,HON,2007-05-09,54.16092300415039
533642,HON,2007-05-10,54.20859146118164
533643,HON,2007-05-11,55.0952262878418
533644,HON,2007-05-14,55.96279144287109
533645,HON,2007-05-15,55.30496597290039
533646,HON,2007-05-16,55.42890548706055
533647,HON,2007-05-17,55.50517272949219
533648,HON,2007-05-18,55.96279144287109
533649,HON,2007-05-21,55.58144378662109
533650,HON,2007-05-22,54.32299423217773
533651,HON,2007-05-23,53.90351486206055
533652,HON,2007-05-24,53.3791618347168
533653,HON,2007-05-25,54.27532577514648
533654,HON,2007-05-29,54.675743103027344
533655,HON,2007-05-30,55.03802490234375
533656,HON,2007-05-31,55.20962905883789
533657,HON,2007-06-01,56.0581283569336
533658,HON,2007-06-04,55.88652038574219
533659,HON,2007-06-05,55.46703720092773
533660,HON,2007-06-06,54.66621017456055
533661,HON,2007-06-07,53.7700424194336
533662,HON,2007-06-08,54.70434188842773
533663,HON,2007-06-11,54.36112976074219
533664,HON,2007-06-12,53.99885177612305
533665,HON,2007-06-13,54.86641693115234
533666,HON,2007-06-14,55.52424240112305
533667,HON,2007-06-15,56.12486267089844
533668,HON,2007-06-18,55.11429214477539
533669,HON,2007-06-19,55.17149353027344
533670,HON,2007-06-20,53.913047790527344
533671,HON,2007-06-21,53.750972747802734
533672,HON,2007-06-22,53.083614349365234
533673,HON,2007-06-25,53.083614349365234
533674,HON,2007-06-26,53.39822769165039
533675,HON,2007-06-27,53.68423843383789
533676,HON,2007-06-28,53.750972747802734
533677,HON,2007-06-29,53.65563583374024
533678,HON,2007-07-02,54.41833114624024
533679,HON,2007-07-03,54.5327377319336
533680,HON,2007-07-05,55.63864517211914
533681,HON,2007-07-06,56.3250732421875
533682,HON,2007-07-09,55.80071640014648
533683,HON,2007-07-10,55.12382507324219
533684,HON,2007-07-11,56.00092697143555
533685,HON,2007-07-12,57.62165451049805
533686,HON,2007-07-13,57.33564376831055
533687,HON,2007-07-16,57.774192810058594
533688,HON,2007-07-17,58.00300216674805
533689,HON,2007-07-18,57.71699142456055
533690,HON,2007-07-19,58.136474609375
533691,HON,2007-07-20,58.11740493774414
533692,HON,2007-07-23,58.58455657958984
533693,HON,2007-07-24,57.8504638671875
533694,HON,2007-07-25,58.0411376953125
533695,HON,2007-07-26,56.64921569824219
533696,HON,2007-07-27,55.87698745727539
533697,HON,2007-07-30,56.66828536987305
533698,HON,2007-07-31,54.82828140258789
533699,HON,2007-08-01,54.48506927490234
533700,HON,2007-08-02,56.29647064208984
533701,HON,2007-08-03,55.46703720092773
533702,HON,2007-08-06,56.201133728027344
533703,HON,2007-08-07,56.12486267089844
533704,HON,2007-08-08,55.057090759277344
533705,HON,2007-08-09,54.132320404052734
533706,HON,2007-08-10,53.39822769165039
533707,HON,2007-08-13,53.85584259033203
533708,HON,2007-08-14,53.74143981933594
533709,HON,2007-08-15,52.16838073730469
533710,HON,2007-08-16,51.59635925292969
533711,HON,2007-08-17,51.92050552368164
533712,HON,2007-08-20,53.21708679199219
533713,HON,2007-08-21,52.45439147949219
533714,HON,2007-08-22,53.21708679199219
533715,HON,2007-08-23,53.26475524902344
533716,HON,2007-08-24,53.19801712036133
533717,HON,2007-08-27,54.246726989746094
533718,HON,2007-08-28,52.99781036376953
533719,HON,2007-08-29,54.342063903808594
533720,HON,2007-08-30,53.6651725769043
533721,HON,2007-08-31,53.531700134277344
533722,HON,2007-09-04,53.73190689086914
533723,HON,2007-09-05,52.66413116455078
533724,HON,2007-09-06,54.01791763305664
533725,HON,2007-09-07,52.15884780883789
533726,HON,2007-09-10,52.49252700805664
533727,HON,2007-09-11,53.59843444824219
533728,HON,2007-09-12,53.36009216308594
533729,HON,2007-09-13,53.67470550537109
533730,HON,2007-09-14,53.80817413330078
533731,HON,2007-09-17,53.71283721923828
533732,HON,2007-09-18,54.609004974365234
533733,HON,2007-09-19,55.54330825805664
533734,HON,2007-09-20,55.45750427246094
533735,HON,2007-09-21,55.9532585144043
533736,HON,2007-09-24,55.30496597290039
533737,HON,2007-09-25,56.3346061706543
533738,HON,2007-09-26,56.534812927246094
533739,HON,2007-09-27,56.4394760131836
533740,HON,2007-09-28,56.69688415527344
533741,HON,2007-10-01,57.92673110961914
533742,HON,2007-10-02,56.963829040527344
533743,HON,2007-10-03,57.11636734008789
533744,HON,2007-10-04,56.8112907409668
533745,HON,2007-10-05,57.03056335449219
533746,HON,2007-10-08,57.7646598815918
533747,HON,2007-10-09,58.38434982299805
533748,HON,2007-10-10,57.87906265258789
533749,HON,2007-10-11,58.0411376953125
533750,HON,2007-10-12,58.83243179321289
533751,HON,2007-10-15,58.5082893371582
533752,HON,2007-10-16,58.30807876586914
533753,HON,2007-10-17,57.86952972412109
533754,HON,2007-10-18,57.8599967956543
533755,HON,2007-10-19,55.60050964355469
533756,HON,2007-10-22,55.42890548706055
533757,HON,2007-10-23,55.96279144287109
533758,HON,2007-10-24,55.98185729980469
533759,HON,2007-10-25,56.37274169921875
533760,HON,2007-10-26,56.66828536987305
533761,HON,2007-10-29,56.92569351196289
533762,HON,2007-10-30,57.11636734008789
533763,HON,2007-10-31,57.59305191040039
533764,HON,2007-11-01,56.28693771362305
533765,HON,2007-11-02,56.582481384277344
533766,HON,2007-11-05,57.11636734008789
533767,HON,2007-11-06,58.1460075378418
533768,HON,2007-11-07,56.28693771362305
533769,HON,2007-11-08,56.5252799987793
533770,HON,2007-11-09,55.06662368774414
533771,HON,2007-11-12,54.46599960327149
533772,HON,2007-11-13,55.42890548706055
533773,HON,2007-11-14,55.79118347167969
533774,HON,2007-11-15,54.49460220336914
533775,HON,2007-11-16,53.27428817749024
533776,HON,2007-11-19,52.20651626586914
533777,HON,2007-11-20,51.96817398071289
533778,HON,2007-11-21,51.39615249633789
533779,HON,2007-11-23,52.12071228027344
533780,HON,2007-11-26,50.70972442626953
533781,HON,2007-11-27,51.52962112426758
533782,HON,2007-11-28,52.988277435302734
533783,HON,2007-11-29,52.320919036865234
533784,HON,2007-11-30,53.97978210449219
533785,HON,2007-12-03,54.39926528930664
533786,HON,2007-12-04,53.99885177612305
533787,HON,2007-12-05,55.03802490234375
533788,HON,2007-12-06,55.51470565795898
533789,HON,2007-12-07,55.78165054321289
533790,HON,2007-12-10,56.7064208984375
533791,HON,2007-12-11,55.62911224365234
533792,HON,2007-12-12,55.04755783081055
533793,HON,2007-12-13,57.82186126708984
533794,HON,2007-12-14,57.18310546875
533795,HON,2007-12-17,57.392845153808594
533796,HON,2007-12-18,57.7646598815918
533797,HON,2007-12-19,58.2413444519043
533798,HON,2007-12-20,57.8599967956543
533799,HON,2007-12-21,57.87906265258789
533800,HON,2007-12-24,58.66082763671875
533801,HON,2007-12-26,58.8896369934082
533802,HON,2007-12-27,58.3366813659668
533803,HON,2007-12-28,58.3462142944336
533804,HON,2007-12-31,58.6989631652832
533805,HON,2008-01-02,57.10683441162109
533806,HON,2008-01-03,57.392845153808594
533807,HON,2008-01-04,55.56237411499024
533808,HON,2008-01-07,55.371700286865234
533809,HON,2008-01-08,54.4278678894043
533810,HON,2008-01-09,54.9140853881836
533811,HON,2008-01-10,55.12382507324219
533812,HON,2008-01-11,54.1513900756836
533813,HON,2008-01-14,55.0952262878418
533814,HON,2008-01-15,53.90351486206055
533815,HON,2008-01-16,54.84734725952149
533816,HON,2008-01-17,52.97874450683594
533817,HON,2008-01-18,52.721336364746094
533818,HON,2008-01-22,51.43428421020508
533819,HON,2008-01-23,53.865379333496094
533820,HON,2008-01-24,53.579368591308594
533821,HON,2008-01-25,55.53377532958984
533822,HON,2008-01-28,56.17253112792969
533823,HON,2008-01-29,55.71491622924805
533824,HON,2008-01-30,55.44797134399414
533825,HON,2008-01-31,56.31553649902344
533826,HON,2008-02-01,57.40237808227539
533827,HON,2008-02-04,57.6597900390625
533828,HON,2008-02-05,56.28693771362305
533829,HON,2008-02-06,55.93418884277344
533830,HON,2008-02-07,56.02952575683594
533831,HON,2008-02-08,55.13336181640625
533832,HON,2008-02-11,54.95221710205078
533833,HON,2008-02-12,54.84734725952149
533834,HON,2008-02-13,56.086727142333984
533835,HON,2008-02-14,54.82828140258789
533836,HON,2008-02-15,53.42682647705078
533837,HON,2008-02-19,53.77957534790039
533838,HON,2008-02-20,53.72237396240234
533839,HON,2008-02-21,52.92154312133789
533840,HON,2008-02-22,53.90351486206055
533841,HON,2008-02-25,55.20962905883789
533842,HON,2008-02-26,56.40134048461914
533843,HON,2008-02-27,56.84942626953125
533844,HON,2008-02-28,56.420406341552734
533845,HON,2008-02-29,54.85688018798828
533846,HON,2008-03-03,55.819786071777344
533847,HON,2008-03-04,55.79118347167969
533848,HON,2008-03-05,56.26786804199219
533849,HON,2008-03-06,54.79967880249024
533850,HON,2008-03-07,53.92258071899414
533851,HON,2008-03-10,53.083614349365234
533852,HON,2008-03-11,54.30392837524414
533853,HON,2008-03-12,54.32299423217773
533854,HON,2008-03-13,54.05605316162109
533855,HON,2008-03-14,53.51263046264648
533856,HON,2008-03-17,52.64506530761719
533857,HON,2008-03-18,54.132320404052734
533858,HON,2008-03-19,52.54019546508789
533859,HON,2008-03-20,51.75843048095703
533860,HON,2008-03-24,52.44485855102539
533861,HON,2008-03-25,53.3886947631836
533862,HON,2008-03-26,53.035945892333984
533863,HON,2008-03-27,52.435325622558594
533864,HON,2008-03-28,53.24568939208984
533865,HON,2008-03-31,53.78910827636719
533866,HON,2008-04-01,55.0952262878418
533867,HON,2008-04-02,54.942684173583984
533868,HON,2008-04-03,54.95221710205078
533869,HON,2008-04-04,55.55284118652344
533870,HON,2008-04-07,55.40030288696289
533871,HON,2008-04-08,54.5232048034668
533872,HON,2008-04-09,55.324031829833984
533873,HON,2008-04-10,56.0581283569336
533874,HON,2008-04-11,54.33252716064453
533875,HON,2008-04-14,53.74143981933594
533876,HON,2008-04-15,53.83677673339844
533877,HON,2008-04-16,55.18102645874024
533878,HON,2008-04-17,54.723411560058594
533879,HON,2008-04-18,58.1460075378418
533880,HON,2008-04-21,57.5739860534668
533881,HON,2008-04-22,56.6206169128418
533882,HON,2008-04-23,56.06766128540039
533883,HON,2008-04-24,57.49771499633789
533884,HON,2008-04-25,57.6693229675293
533885,HON,2008-04-28,57.64072036743164
533886,HON,2008-04-29,57.06869888305664
533887,HON,2008-04-30,56.630149841308594
533888,HON,2008-05-01,57.84092712402344
533889,HON,2008-05-02,57.80279541015625
533890,HON,2008-05-05,57.7646598815918
533891,HON,2008-05-06,57.9648666381836
533892,HON,2008-05-07,56.2392692565918
533893,HON,2008-05-08,56.59201431274414
533894,HON,2008-05-09,56.8112907409668
533895,HON,2008-05-12,57.18310546875
533896,HON,2008-05-13,57.99346923828125
533897,HON,2008-05-14,59.0993766784668
533898,HON,2008-05-15,59.51885986328125
533899,HON,2008-05-16,58.92776870727539
533900,HON,2008-05-19,59.34725189208984
533901,HON,2008-05-20,58.55595779418945
533902,HON,2008-05-21,57.31657409667969
533903,HON,2008-05-22,56.60154724121094
533904,HON,2008-05-23,56.01999282836914
533905,HON,2008-05-27,56.37274169921875
533906,HON,2008-05-28,56.46807861328125
533907,HON,2008-05-29,56.56341552734375
533908,HON,2008-05-30,56.83988952636719
533909,HON,2008-06-02,55.59097671508789
533910,HON,2008-06-03,54.47553634643555
533911,HON,2008-06-04,54.08465194702149
533912,HON,2008-06-05,54.05605316162109
533913,HON,2008-06-06,51.49148941040039
533914,HON,2008-06-09,52.23511505126953
533915,HON,2008-06-10,51.90143585205078
533916,HON,2008-06-11,51.72983169555664
533917,HON,2008-06-12,53.02641296386719
533918,HON,2008-06-13,53.85584259033203
533919,HON,2008-06-16,53.56029891967773
533920,HON,2008-06-17,52.49252700805664
533921,HON,2008-06-18,52.07304382324219
533922,HON,2008-06-19,52.769004821777344
533923,HON,2008-06-20,51.67262649536133
533924,HON,2008-06-23,52.42578887939453
533925,HON,2008-06-24,51.87283706665039
533926,HON,2008-06-25,49.09852981567383
533927,HON,2008-06-26,46.84857940673828
533928,HON,2008-06-27,46.934383392333984
533929,HON,2008-06-30,47.93542098999024
533930,HON,2008-07-01,48.488372802734375
533931,HON,2008-07-02,47.30619430541992
533932,HON,2008-07-03,47.96401977539063
533933,HON,2008-07-07,48.22143173217773
533934,HON,2008-07-08,49.06992721557617
533935,HON,2008-07-09,47.60174179077149
533936,HON,2008-07-10,48.86018753051758
533937,HON,2008-07-11,47.010650634765625
533938,HON,2008-07-14,47.17272567749024
533939,HON,2008-07-15,45.60919952392578
533940,HON,2008-07-16,47.09645462036133
533941,HON,2008-07-17,48.488372802734375
533942,HON,2008-07-18,48.297698974609375
533943,HON,2008-07-21,47.51593780517578
533944,HON,2008-07-22,49.88029479980469
533945,HON,2008-07-23,50.27117538452149
533946,HON,2008-07-24,48.98412704467773
533947,HON,2008-07-25,48.46930694580078
533948,HON,2008-07-28,47.697078704833984
533949,HON,2008-07-29,49.12713241577149
533950,HON,2008-07-30,49.985164642333984
533951,HON,2008-07-31,48.46930694580078
533952,HON,2008-08-01,48.62184524536133
533953,HON,2008-08-04,48.20236206054688
533954,HON,2008-08-05,49.16526412963867
533955,HON,2008-08-06,48.86018753051758
533956,HON,2008-08-07,47.60174179077149
533957,HON,2008-08-08,48.92692565917969
533958,HON,2008-08-11,49.15573120117188
533959,HON,2008-08-12,48.96505737304688
533960,HON,2008-08-13,48.507442474365234
533961,HON,2008-08-14,48.42163848876953
533962,HON,2008-08-15,48.55511093139648
533963,HON,2008-08-18,47.725677490234375
533964,HON,2008-08-19,46.772308349609375
533965,HON,2008-08-20,46.22888946533203
533966,HON,2008-08-21,46.47676467895508
533967,HON,2008-08-22,47.47780227661133
533968,HON,2008-08-25,46.28609085083008
533969,HON,2008-08-26,46.65790557861328
533970,HON,2008-08-27,46.84857940673828
533971,HON,2008-08-28,47.97355270385742
533972,HON,2008-08-29,47.83054733276367
533973,HON,2008-09-02,47.85914993286133
533974,HON,2008-09-03,46.85811233520508
533975,HON,2008-09-04,45.75220489501953
533976,HON,2008-09-05,45.49479293823242
533977,HON,2008-09-08,46.33375930786133
533978,HON,2008-09-09,44.96090698242188
533979,HON,2008-09-10,45.34225463867188
533980,HON,2008-09-11,45.40898895263672
533981,HON,2008-09-12,45.33272171020508
533982,HON,2008-09-15,43.77872848510742
533983,HON,2008-09-16,43.80733108520508
533984,HON,2008-09-17,41.73851776123047
533985,HON,2008-09-18,41.98639297485352
533986,HON,2008-09-19,43.20670700073242
533987,HON,2008-09-22,41.56690979003906
533988,HON,2008-09-23,41.16649627685547
533989,HON,2008-09-24,40.20359420776367
533990,HON,2008-09-25,41.32856750488281
533991,HON,2008-09-26,42.11033248901367
533992,HON,2008-09-29,38.48752975463867
533993,HON,2008-09-30,39.61250305175781
533994,HON,2008-10-01,37.82970428466797
533995,HON,2008-10-02,36.33291244506836
533996,HON,2008-10-03,36.07550430297852
533997,HON,2008-10-06,34.24503326416016
533998,HON,2008-10-07,33.32026672363281
533999,HON,2008-10-08,32.4908332824707
534000,HON,2008-10-09,29.92626953125
534001,HON,2008-10-10,29.1731071472168
534002,HON,2008-10-13,31.871143341064453
534003,HON,2008-10-14,30.60316276550293
534004,HON,2008-10-15,27.72398567199707
534005,HON,2008-10-16,29.48771858215332
534006,HON,2008-10-17,28.000463485717773
534007,HON,2008-10-20,28.334142684936523
534008,HON,2008-10-21,27.504711151123047
534009,HON,2008-10-22,26.55134010314941
534010,HON,2008-10-23,27.53331184387207
534011,HON,2008-10-24,25.893516540527344
534012,HON,2008-10-27,24.99734878540039
534013,HON,2008-10-28,27.933727264404297
534014,HON,2008-10-29,27.62864875793457
534015,HON,2008-10-30,28.72502326965332
534016,HON,2008-10-31,29.030101776123047
534017,HON,2008-11-03,29.468652725219727
534018,HON,2008-11-04,31.2705192565918
534019,HON,2008-11-05,29.544921875
534020,HON,2008-11-06,26.923154830932617
534021,HON,2008-11-07,27.990928649902344
534022,HON,2008-11-10,27.59051322937012
534023,HON,2008-11-11,26.10325813293457
534024,HON,2008-11-12,25.47403335571289
534025,HON,2008-11-13,27.447509765625
534026,HON,2008-11-14,26.074655532836918
534027,HON,2008-11-17,25.083152770996094
534028,HON,2008-11-18,25.149887084960938
534029,HON,2008-11-19,23.243148803710938
534030,HON,2008-11-20,22.56625747680664
534031,HON,2008-11-21,24.19651985168457
534032,HON,2008-11-24,24.968748092651367
534033,HON,2008-11-25,24.67320251464844
534034,HON,2008-11-26,25.80771255493164
534035,HON,2008-11-28,26.560874938964844
534036,HON,2008-12-01,24.778074264526367
534037,HON,2008-12-02,25.350095748901367
534038,HON,2008-12-03,25.264291763305664
534039,HON,2008-12-04,24.29185485839844
534040,HON,2008-12-05,25.30242729187012
534041,HON,2008-12-08,25.941184997558597
534042,HON,2008-12-09,26.38926887512207
534043,HON,2008-12-10,27.561912536621094
534044,HON,2008-12-11,27.180564880371094
534045,HON,2008-12-12,27.600048065185547
534046,HON,2008-12-15,29.34471321105957
534047,HON,2008-12-16,31.2705192565918
534048,HON,2008-12-17,31.289588928222656
534049,HON,2008-12-18,31.194250106811523
534050,HON,2008-12-19,31.1656494140625
534051,HON,2008-12-22,30.41248893737793
534052,HON,2008-12-23,30.231348037719727
534053,HON,2008-12-24,30.35528564453125
534054,HON,2008-12-26,30.479223251342773
534055,HON,2008-12-29,29.754663467407227
534056,HON,2008-12-30,31.0703125
534057,HON,2008-12-31,31.299121856689453
534058,HON,2009-01-02,33.04378890991211
534059,HON,2009-01-05,32.8721809387207
534060,HON,2009-01-06,34.35943984985352
534061,HON,2009-01-07,32.84357833862305
534062,HON,2009-01-08,32.98658752441406
534063,HON,2009-01-09,32.54803466796875
534064,HON,2009-01-12,32.195289611816406
534065,HON,2009-01-13,31.823474884033203
534066,HON,2009-01-14,30.50782585144043
534067,HON,2009-01-15,31.108448028564453
534068,HON,2009-01-16,31.40399169921875
534069,HON,2009-01-20,30.05974006652832
534070,HON,2009-01-21,30.879638671875
534071,HON,2009-01-22,30.479223251342773
534072,HON,2009-01-23,30.708032608032227
534073,HON,2009-01-26,31.632801055908203
534074,HON,2009-01-27,32.32876205444336
534075,HON,2009-01-28,33.09145736694336
534076,HON,2009-01-29,31.146581649780277
534077,HON,2009-01-30,31.280054092407227
534078,HON,2009-02-02,30.345752716064453
534079,HON,2009-02-03,30.2122802734375
534080,HON,2009-02-04,30.841503143310547
534081,HON,2009-02-05,31.003576278686523
534082,HON,2009-02-06,31.88067626953125
534083,HON,2009-02-09,31.98554801940918
534084,HON,2009-02-10,30.479223251342773
534085,HON,2009-02-11,30.68896484375
534086,HON,2009-02-12,30.383886337280277
534087,HON,2009-02-13,31.51839637756348
534088,HON,2009-02-17,29.78326416015625
534089,HON,2009-02-18,28.8775634765625
534090,HON,2009-02-19,28.82036018371582
534091,HON,2009-02-20,27.495176315307617
534092,HON,2009-02-23,26.44647026062012
534093,HON,2009-02-24,27.409374237060547
534094,HON,2009-02-25,26.942222595214844
534095,HON,2009-02-26,26.274864196777344
534096,HON,2009-02-27,25.578903198242188
534097,HON,2009-03-02,23.79610252380371
534098,HON,2009-03-03,23.548227310180664
534099,HON,2009-03-04,24.17745018005371
534100,HON,2009-03-05,22.79506492614746
534101,HON,2009-03-06,22.499521255493164
534102,HON,2009-03-09,22.146774291992188
534103,HON,2009-03-10,24.244186401367188
534104,HON,2009-03-11,25.416831970214844
534105,HON,2009-03-12,26.05558967590332
534106,HON,2009-03-13,25.674240112304688
534107,HON,2009-03-16,25.798179626464844
534108,HON,2009-03-17,26.274864196777344
534109,HON,2009-03-18,27.028026580810547
534110,HON,2009-03-19,26.72294807434082
534111,HON,2009-03-20,25.693309783935547
534112,HON,2009-03-23,27.59051322937012
534113,HON,2009-03-24,27.59051322937012
534114,HON,2009-03-25,27.600048065185547
534115,HON,2009-03-26,29.001501083374023
534116,HON,2009-03-27,27.886058807373047
534117,HON,2009-03-30,26.513206481933597
534118,HON,2009-03-31,26.560874938964844
534119,HON,2009-04-01,26.989891052246094
534120,HON,2009-04-02,29.144506454467773
534121,HON,2009-04-03,28.7917594909668
534122,HON,2009-04-06,28.40087890625
534123,HON,2009-04-07,27.924192428588867
534124,HON,2009-04-08,28.238805770874023
534125,HON,2009-04-09,29.59259033203125
534126,HON,2009-04-13,28.858495712280277
534127,HON,2009-04-14,28.801292419433597
534128,HON,2009-04-15,29.239843368530277
534129,HON,2009-04-16,30.0216064453125
534130,HON,2009-04-17,30.0216064453125
534131,HON,2009-04-20,28.40087890625
534132,HON,2009-04-21,29.134973526000977
534133,HON,2009-04-22,30.2122802734375
534134,HON,2009-04-23,30.870105743408203
534135,HON,2009-04-24,29.98347282409668
534136,HON,2009-04-27,28.887096405029297
534137,HON,2009-04-28,28.05766487121582
534138,HON,2009-04-29,29.459117889404297
534139,HON,2009-04-30,29.754663467407227
534140,HON,2009-05-01,30.155078887939453
534141,HON,2009-05-04,30.050207138061523
534142,HON,2009-05-05,30.202747344970703
534143,HON,2009-05-06,31.918811798095703
534144,HON,2009-05-07,31.566064834594727
534145,HON,2009-05-08,33.10099029541016
534146,HON,2009-05-11,32.07135009765625
534147,HON,2009-05-12,31.566064834594727
534148,HON,2009-05-13,29.907201766967773
534149,HON,2009-05-14,30.431554794311523
534150,HON,2009-05-15,30.460155487060547
534151,HON,2009-05-18,31.4611930847168
534152,HON,2009-05-19,31.5469970703125
534153,HON,2009-05-20,31.50886344909668
534154,HON,2009-05-21,30.336217880249023
534155,HON,2009-05-22,30.60316276550293
534156,HON,2009-05-26,31.108448028564453
534157,HON,2009-05-27,30.56502723693848
534158,HON,2009-05-28,30.69849967956543
534159,HON,2009-05-29,31.613733291625977
534160,HON,2009-06-01,33.70161437988281
534161,HON,2009-06-02,33.549072265625
534162,HON,2009-06-03,33.053321838378906
534163,HON,2009-06-04,33.8255500793457
534164,HON,2009-06-05,34.05435943603516
534165,HON,2009-06-08,34.006690979003906
534166,HON,2009-06-09,34.05435943603516
534167,HON,2009-06-10,33.93995666503906
534168,HON,2009-06-11,34.12109375
534169,HON,2009-06-12,33.75881576538086
534170,HON,2009-06-15,32.33829498291016
534171,HON,2009-06-16,31.613733291625977
534172,HON,2009-06-17,31.251453399658203
534173,HON,2009-06-18,31.442127227783203
534174,HON,2009-06-19,31.280054092407227
534175,HON,2009-06-22,30.107410430908203
534176,HON,2009-06-23,29.96440315246582
534177,HON,2009-06-24,29.59259033203125
534178,HON,2009-06-25,30.364818572998047
534179,HON,2009-06-26,30.288549423217773
534180,HON,2009-06-29,30.679431915283203
534181,HON,2009-06-30,29.9358024597168
534182,HON,2009-07-01,30.37435340881348
534183,HON,2009-07-02,29.3637809753418
534184,HON,2009-07-06,28.906164169311523
534185,HON,2009-07-07,27.943260192871094
534186,HON,2009-07-08,28.10533332824707
534187,HON,2009-07-09,28.286474227905277
534188,HON,2009-07-10,28.62968635559082
534189,HON,2009-07-13,29.373315811157227
534190,HON,2009-07-14,29.726062774658203
534191,HON,2009-07-15,30.898706436157227
534192,HON,2009-07-16,31.299121856689453
534193,HON,2009-07-17,30.917774200439453
534194,HON,2009-07-20,31.813940048217773
534195,HON,2009-07-21,31.852075576782227
534196,HON,2009-07-22,31.823474884033203
534197,HON,2009-07-23,32.624305725097656
534198,HON,2009-07-24,32.405029296875
534199,HON,2009-07-27,32.64337158203125
534200,HON,2009-07-28,32.55756759643555
534201,HON,2009-07-29,32.45269775390625
534202,HON,2009-07-30,32.90078353881836
534203,HON,2009-07-31,33.0819206237793
534204,HON,2009-08-03,33.6348762512207
534205,HON,2009-08-04,33.98762512207031
534206,HON,2009-08-05,33.6444091796875
534207,HON,2009-08-06,33.71114730834961
534208,HON,2009-08-07,34.6835823059082
534209,HON,2009-08-10,34.28316879272461
534210,HON,2009-08-11,33.768348693847656
534211,HON,2009-08-12,34.7884521484375
534212,HON,2009-08-13,34.50244140625
534213,HON,2009-08-14,34.197364807128906
534214,HON,2009-08-17,33.29166412353516
534215,HON,2009-08-18,33.387001037597656
534216,HON,2009-08-19,33.39653396606445
534217,HON,2009-08-20,33.69207763671875
534218,HON,2009-08-21,34.62638092041016
534219,HON,2009-08-24,35.532081604003906
534220,HON,2009-08-25,35.77042388916016
534221,HON,2009-08-26,35.38907623291016
534222,HON,2009-08-27,35.646488189697266
534223,HON,2009-08-28,35.49394607543945
534224,HON,2009-08-31,35.04586410522461
534225,HON,2009-09-01,34.24503326416016
534226,HON,2009-09-02,34.102027893066406
534227,HON,2009-09-03,34.56917953491211
534228,HON,2009-09-04,35.41767883300781
534229,HON,2009-09-08,36.056434631347656
534230,HON,2009-09-09,36.66659164428711
534231,HON,2009-09-10,37.581825256347656
534232,HON,2009-09-11,37.11467742919922
534233,HON,2009-09-14,38.106178283691406
534234,HON,2009-09-15,37.93457412719727
534235,HON,2009-09-16,38.20151519775391
534236,HON,2009-09-17,38.23011779785156
534237,HON,2009-09-18,38.296852111816406
534238,HON,2009-09-21,37.48648834228516
534239,HON,2009-09-22,37.86783981323242
534240,HON,2009-09-23,37.41975402832031
534241,HON,2009-09-24,36.8763313293457
534242,HON,2009-09-25,36.04690170288086
534243,HON,2009-09-28,35.598819732666016
534244,HON,2009-09-29,35.51301574707031
534245,HON,2009-09-30,35.41767883300781
534246,HON,2009-10-01,34.70265197753906
534247,HON,2009-10-02,33.93995666503906
534248,HON,2009-10-05,34.531044006347656
534249,HON,2009-10-06,34.89332580566406
534250,HON,2009-10-07,34.61684799194336
534251,HON,2009-10-08,35.12213134765625
534252,HON,2009-10-09,35.436744689941406
534253,HON,2009-10-12,35.51301574707031
534254,HON,2009-10-13,35.103065490722656
534255,HON,2009-10-14,35.675086975097656
534256,HON,2009-10-15,35.99923324584961
534257,HON,2009-10-16,36.027835845947266
534258,HON,2009-10-19,36.628456115722656
534259,HON,2009-10-20,36.03736877441406
534260,HON,2009-10-21,35.23653793334961
534261,HON,2009-10-22,36.73332977294922
534262,HON,2009-10-23,36.47591781616211
534263,HON,2009-10-26,35.96109771728516
534264,HON,2009-10-27,35.75135803222656
534265,HON,2009-10-28,34.89332580566406
534266,HON,2009-10-29,35.46534729003906
534267,HON,2009-10-30,34.2164306640625
534268,HON,2009-11-02,34.50244140625
534269,HON,2009-11-03,34.36897277832031
534270,HON,2009-11-04,34.70265197753906
534271,HON,2009-11-05,35.837158203125
534272,HON,2009-11-06,35.94203186035156
534273,HON,2009-11-09,36.64752578735352
534274,HON,2009-11-10,36.80006408691406
534275,HON,2009-11-11,36.92400360107422
534276,HON,2009-11-12,36.771461486816406
534277,HON,2009-11-13,37.41975402832031
534278,HON,2009-11-16,38.00130844116211
534279,HON,2009-11-17,37.76296615600586
534280,HON,2009-11-18,37.391151428222656
534281,HON,2009-11-19,36.46638488769531
534282,HON,2009-11-20,36.26617813110352
534283,HON,2009-11-23,36.8763313293457
534284,HON,2009-11-24,36.962135314941406
534285,HON,2009-11-25,37.28628158569336
534286,HON,2009-11-27,36.6856575012207
534287,HON,2009-11-30,36.67612457275391
534288,HON,2009-12-01,37.534156799316406
534289,HON,2009-12-02,37.915504455566406
534290,HON,2009-12-03,37.75343322753906
534291,HON,2009-12-04,38.268253326416016
534292,HON,2009-12-07,38.90700912475586
534293,HON,2009-12-08,38.36359024047852
534294,HON,2009-12-09,38.38265609741211
534295,HON,2009-12-10,38.43032455444336
534296,HON,2009-12-11,38.96421051025391
534297,HON,2009-12-14,39.38369369506836
534298,HON,2009-12-15,39.32649230957031
534299,HON,2009-12-16,38.48752975463867
534300,HON,2009-12-17,37.696231842041016
534301,HON,2009-12-18,37.32441711425781
534302,HON,2009-12-21,37.724830627441406
534303,HON,2009-12-22,37.75343322753906
534304,HON,2009-12-23,38.06804656982422
534305,HON,2009-12-24,38.02037811279297
534306,HON,2009-12-28,37.95363998413086
534307,HON,2009-12-29,38.02037811279297
534308,HON,2009-12-30,37.95363998413086
534309,HON,2009-12-31,37.37208557128906
534310,HON,2010-01-04,38.46846008300781
534311,HON,2010-01-05,38.54473114013672
534312,HON,2010-01-06,38.54473114013672
534313,HON,2010-01-07,39.28835678100586
534314,HON,2010-01-08,40.15592575073242
534315,HON,2010-01-11,40.66120910644531
534316,HON,2010-01-12,40.20359420776367
534317,HON,2010-01-13,40.34659957885742
534318,HON,2010-01-14,40.58494186401367
534319,HON,2010-01-15,40.64214324951172
534320,HON,2010-01-19,40.85188293457031
534321,HON,2010-01-20,40.38473129272461
534322,HON,2010-01-21,38.83074188232422
534323,HON,2010-01-22,38.02037811279297
534324,HON,2010-01-25,38.344520568847656
534325,HON,2010-01-26,38.106178283691406
534326,HON,2010-01-27,38.38265609741211
534327,HON,2010-01-28,37.963172912597656
534328,HON,2010-01-29,36.83819961547852
534329,HON,2010-02-01,37.534156799316406
534330,HON,2010-02-02,37.67716217041016
534331,HON,2010-02-03,37.38161849975586
534332,HON,2010-02-04,35.97063064575195
534333,HON,2010-02-05,35.722755432128906
534334,HON,2010-02-08,35.150733947753906
534335,HON,2010-02-09,36.056434631347656
534336,HON,2010-02-10,35.96109771728516
534337,HON,2010-02-11,36.44731521606445
534338,HON,2010-02-12,36.09457015991211
534339,HON,2010-02-16,37.10514068603516
534340,HON,2010-02-17,37.267215728759766
534341,HON,2010-02-18,37.99177551269531
534342,HON,2010-02-19,38.344520568847656
534343,HON,2010-02-22,38.27778625488281
534344,HON,2010-02-23,38.06804656982422
534345,HON,2010-02-24,38.68773651123047
534346,HON,2010-02-25,38.31592178344727
534347,HON,2010-02-26,38.28731918334961
534348,HON,2010-03-01,38.67820358276367
534349,HON,2010-03-02,38.78307342529297
534350,HON,2010-03-03,39.01188278198242
534351,HON,2010-03-04,39.25975799560547
534352,HON,2010-03-05,39.95571517944336
534353,HON,2010-03-08,39.555301666259766
534354,HON,2010-03-09,40.29893112182617
534355,HON,2010-03-10,40.365665435791016
534356,HON,2010-03-11,40.63261032104492
534357,HON,2010-03-12,40.92815399169922
534358,HON,2010-03-15,40.96628952026367
534359,HON,2010-03-16,41.02349090576172
534360,HON,2010-03-17,40.90908432006836
534361,HON,2010-03-18,41.40483856201172
534362,HON,2010-03-19,41.77665328979492
534363,HON,2010-03-22,41.52877426147461
534364,HON,2010-03-23,42.12939834594727
534365,HON,2010-03-24,42.40587615966797
534366,HON,2010-03-25,42.272403717041016
534367,HON,2010-03-26,42.52028274536133
534368,HON,2010-03-29,42.77769088745117
534369,HON,2010-03-30,42.85395812988281
534370,HON,2010-03-31,43.15903854370117
534371,HON,2010-04-01,42.93022918701172
534372,HON,2010-04-05,43.33064651489258
534373,HON,2010-04-06,43.340179443359375
534374,HON,2010-04-07,43.13997268676758
534375,HON,2010-04-08,43.368778228759766
534376,HON,2010-04-09,43.63572311401367
534377,HON,2010-04-12,43.845462799072266
534378,HON,2010-04-13,43.530853271484375
534379,HON,2010-04-14,44.16960906982422
534380,HON,2010-04-15,44.30308151245117
534381,HON,2010-04-16,43.68339157104492
534382,HON,2010-04-19,43.61665725708008
534383,HON,2010-04-20,44.21727752685547
534384,HON,2010-04-21,44.512821197509766
534385,HON,2010-04-22,45.22785186767578
534386,HON,2010-04-23,45.49479293823242
534387,HON,2010-04-26,46.01914596557617
534388,HON,2010-04-27,44.751163482666016
534389,HON,2010-04-28,44.85603713989258
534390,HON,2010-04-29,46.25748825073242
534391,HON,2010-04-30,45.25645065307617
534392,HON,2010-05-03,46.247955322265625
534393,HON,2010-05-04,44.674896240234375
534394,HON,2010-05-05,43.74059295654297
534395,HON,2010-05-06,42.23426818847656
534396,HON,2010-05-07,41.49064254760742
534397,HON,2010-05-10,43.92173385620117
534398,HON,2010-05-11,43.71199417114258
534399,HON,2010-05-12,44.68442916870117
534400,HON,2010-05-13,44.03613662719727
534401,HON,2010-05-14,43.35924530029297
534402,HON,2010-05-17,43.32110977172852
534403,HON,2010-05-18,42.63468551635742
534404,HON,2010-05-19,41.814788818359375
534405,HON,2010-05-20,39.84131240844727
534406,HON,2010-05-21,40.10825729370117
534407,HON,2010-05-24,39.88898086547852
534408,HON,2010-05-25,39.84131240844727
534409,HON,2010-05-26,40.146392822265625
534410,HON,2010-05-27,41.39530563354492
534411,HON,2010-05-28,40.77561569213867
534412,HON,2010-06-01,39.94618225097656
534413,HON,2010-06-02,40.92815399169922
534414,HON,2010-06-03,41.242767333984375
534415,HON,2010-06-04,39.154884338378906
534416,HON,2010-06-07,38.13478088378906
534417,HON,2010-06-08,38.54473114013672
534418,HON,2010-06-09,38.14431381225586
534419,HON,2010-06-10,39.33602523803711
534420,HON,2010-06-11,39.39323043823242
534421,HON,2010-06-14,39.59343719482422
534422,HON,2010-06-15,41.03302383422852
534423,HON,2010-06-16,40.75654602050781
534424,HON,2010-06-17,40.66120910644531
534425,HON,2010-06-18,40.91862106323242
534426,HON,2010-06-21,40.92815399169922
534427,HON,2010-06-22,40.23219299316406
534428,HON,2010-06-23,39.88898086547852
534429,HON,2010-06-24,39.08815002441406
534430,HON,2010-06-25,39.66017150878906
534431,HON,2010-06-28,39.27882385253906
534432,HON,2010-06-29,37.49602127075195
534433,HON,2010-06-30,37.21001434326172
534434,HON,2010-07-01,36.75239562988281
534435,HON,2010-07-02,36.73332977294922
534436,HON,2010-07-06,36.90493392944336
534437,HON,2010-07-07,38.31592178344727
534438,HON,2010-07-08,38.83074188232422
534439,HON,2010-07-09,39.34555816650391
534440,HON,2010-07-12,38.91654586791992
534441,HON,2010-07-13,39.89851379394531
534442,HON,2010-07-14,39.745975494384766
534443,HON,2010-07-15,39.84131240844727
534444,HON,2010-07-16,38.31592178344727
534445,HON,2010-07-19,38.46846008300781
534446,HON,2010-07-20,39.27882385253906
534447,HON,2010-07-21,39.21208953857422
534448,HON,2010-07-22,40.670745849609375
534449,HON,2010-07-23,41.47157287597656
534450,HON,2010-07-26,41.843387603759766
534451,HON,2010-07-27,41.40483856201172
534452,HON,2010-07-28,41.22369766235352
534453,HON,2010-07-29,40.72794723510742
534454,HON,2010-07-30,40.861419677734375
534455,HON,2010-08-02,41.69084930419922
534456,HON,2010-08-03,41.128360748291016
534457,HON,2010-08-04,41.92919158935547
534458,HON,2010-08-05,42.06266403198242
534459,HON,2010-08-06,41.72898483276367
534460,HON,2010-08-09,41.843387603759766
534461,HON,2010-08-10,41.39530563354492
534462,HON,2010-08-11,39.86037826538086
534463,HON,2010-08-12,39.364627838134766
534464,HON,2010-08-13,39.39323043823242
534465,HON,2010-08-16,39.25975799560547
534466,HON,2010-08-17,40.413333892822266
534467,HON,2010-08-18,40.19405746459961
534468,HON,2010-08-19,38.86887741088867
534469,HON,2010-08-20,38.74493789672852
534470,HON,2010-08-23,38.28731918334961
534471,HON,2010-08-24,37.505558013916016
534472,HON,2010-08-25,37.009803771972656
534473,HON,2010-08-26,36.89540100097656
534474,HON,2010-08-27,37.80110168457031
534475,HON,2010-08-30,37.04793930053711
534476,HON,2010-08-31,37.23861312866211
534477,HON,2010-09-01,38.97374725341797
534478,HON,2010-09-02,40.05105209350586
534479,HON,2010-09-03,40.82328414916992
534480,HON,2010-09-07,39.97478485107422
534481,HON,2010-09-08,40.22266006469727
534482,HON,2010-09-09,40.01292037963867
534483,HON,2010-09-10,40.81374740600586
534484,HON,2010-09-13,41.28089904785156
534485,HON,2010-09-14,41.509708404541016
534486,HON,2010-09-15,41.53831100463867
534487,HON,2010-09-16,41.69084930419922
534488,HON,2010-09-17,41.77665328979492
534489,HON,2010-09-20,42.24380493164063
534490,HON,2010-09-21,42.24380493164063
534491,HON,2010-09-22,41.64318084716797
534492,HON,2010-09-23,41.21416473388672
534493,HON,2010-09-24,42.386810302734375
534494,HON,2010-09-27,41.79571914672852
534495,HON,2010-09-28,42.12939834594727
534496,HON,2010-09-29,41.98639297485352
534497,HON,2010-09-30,41.891056060791016
534498,HON,2010-10-01,42.09126663208008
534499,HON,2010-10-04,41.576446533203125
534500,HON,2010-10-05,42.911163330078125
534501,HON,2010-10-06,43.58805465698242
534502,HON,2010-10-07,43.35924530029297
534503,HON,2010-10-08,43.61665725708008
534504,HON,2010-10-11,43.483184814453125
534505,HON,2010-10-12,43.42598342895508
534506,HON,2010-10-13,44.245880126953125
534507,HON,2010-10-14,44.01707077026367
534508,HON,2010-10-15,44.322147369384766
534509,HON,2010-10-18,44.80836868286133
534510,HON,2010-10-19,44.00753784179688
534511,HON,2010-10-20,44.245880126953125
534512,HON,2010-10-21,44.49375534057617
534513,HON,2010-10-22,45.056243896484375
534514,HON,2010-10-25,45.31365203857422
534515,HON,2010-10-26,45.07530975341797
534516,HON,2010-10-27,44.89417266845703
534517,HON,2010-10-28,44.90370559692383
534518,HON,2010-10-29,44.91323852539063
534519,HON,2010-11-01,44.61769485473633
534520,HON,2010-11-02,45.03717422485352
534521,HON,2010-11-03,45.22785186767578
534522,HON,2010-11-04,46.724639892578125
534523,HON,2010-11-05,46.982051849365234
534524,HON,2010-11-08,46.81997680664063
534525,HON,2010-11-09,46.73417282104492
534526,HON,2010-11-10,46.553035736083984
534527,HON,2010-11-11,46.05728149414063
534528,HON,2010-11-12,45.30411911010742
534529,HON,2010-11-15,45.37085723876953
534530,HON,2010-11-16,46.18122100830078
534531,HON,2010-11-17,46.54349899291992
534532,HON,2010-11-18,47.42060089111328
534533,HON,2010-11-19,47.45873641967773
534534,HON,2010-11-22,47.33479690551758
534535,HON,2010-11-23,47.28712844848633
534536,HON,2010-11-24,48.059356689453125
534537,HON,2010-11-26,47.79241561889648
534538,HON,2010-11-29,47.60174179077149
534539,HON,2010-11-30,47.391998291015625
534540,HON,2010-12-01,48.507442474365234
534541,HON,2010-12-02,48.80298614501953
534542,HON,2010-12-03,49.05086135864258
534543,HON,2010-12-06,48.78392028808594
534544,HON,2010-12-07,49.03179550170898
534545,HON,2010-12-08,48.97459030151367
534546,HON,2010-12-09,48.94599151611328
534547,HON,2010-12-10,49.556148529052734
534548,HON,2010-12-13,49.57521438598633
534549,HON,2010-12-14,50.08050155639648
534550,HON,2010-12-15,49.13666534423828
534551,HON,2010-12-16,50.919464111328125
534552,HON,2010-12-17,50.51905059814453
534553,HON,2010-12-20,50.44278335571289
534554,HON,2010-12-21,51.03387069702149
534555,HON,2010-12-22,51.21501159667969
534556,HON,2010-12-23,50.93853378295898
534557,HON,2010-12-27,50.90039825439453
534558,HON,2010-12-28,51.01480484008789
534559,HON,2010-12-29,50.81459426879883
534560,HON,2010-12-30,50.49045181274414
534561,HON,2010-12-31,50.68112564086914
534562,HON,2011-01-03,51.68216323852539
534563,HON,2011-01-04,50.98620223999024
534564,HON,2011-01-05,51.83470153808594
534565,HON,2011-01-06,51.82516860961914
534566,HON,2011-01-07,51.76796340942383
534567,HON,2011-01-10,51.38661575317383
534568,HON,2011-01-11,51.48195266723633
534569,HON,2011-01-12,52.16838073730469
534570,HON,2011-01-13,52.04444122314453
534571,HON,2011-01-14,52.45439147949219
534572,HON,2011-01-18,52.20651626586914
534573,HON,2011-01-19,51.80609893798828
534574,HON,2011-01-20,52.03490829467773
534575,HON,2011-01-21,51.94910430908203
534576,HON,2011-01-24,52.78807067871094
534577,HON,2011-01-25,52.79760360717773
534578,HON,2011-01-26,53.16941833496094
534579,HON,2011-01-27,53.31242370605469
534580,HON,2011-01-28,52.74040222167969
534581,HON,2011-01-31,53.39822769165039
534582,HON,2011-02-01,54.28486251831055
534583,HON,2011-02-02,54.73294448852539
534584,HON,2011-02-03,54.50413513183594
534585,HON,2011-02-04,54.45646667480469
534586,HON,2011-02-07,54.46599960327149
534587,HON,2011-02-08,54.7138786315918
534588,HON,2011-02-09,54.66621017456055
534589,HON,2011-02-10,54.79014587402344
534590,HON,2011-02-11,55.276363372802734
534591,HON,2011-02-14,54.9140853881836
534592,HON,2011-02-15,54.69480895996094
534593,HON,2011-02-16,54.5327377319336
534594,HON,2011-02-17,54.68527603149414
534595,HON,2011-02-18,55.2859001159668
534596,HON,2011-02-22,53.60796737670898
534597,HON,2011-02-23,53.04547882080078
534598,HON,2011-02-24,53.846309661865234
534599,HON,2011-02-25,54.609004974365234
534600,HON,2011-02-28,55.20962905883789
534601,HON,2011-03-01,53.81771087646485
534602,HON,2011-03-02,52.95967864990234
534603,HON,2011-03-03,54.6185417175293
534604,HON,2011-03-04,53.87491226196289
534605,HON,2011-03-07,53.5698356628418
534606,HON,2011-03-08,54.628074645996094
534607,HON,2011-03-09,54.06558609008789
534608,HON,2011-03-10,53.18848419189453
534609,HON,2011-03-11,53.64610290527344
534610,HON,2011-03-14,53.39822769165039
534611,HON,2011-03-15,52.95014190673828
534612,HON,2011-03-16,51.79656600952149
534613,HON,2011-03-17,52.63553237915039
534614,HON,2011-03-18,53.25522232055664
534615,HON,2011-03-21,54.38019943237305
534616,HON,2011-03-22,53.90351486206055
534617,HON,2011-03-23,54.43740081787109
534618,HON,2011-03-24,55.03802490234375
534619,HON,2011-03-25,54.7138786315918
534620,HON,2011-03-28,55.60050964355469
534621,HON,2011-03-29,56.8208236694336
534622,HON,2011-03-30,56.8112907409668
534623,HON,2011-03-31,56.92569351196289
534624,HON,2011-04-01,56.49667739868164
534625,HON,2011-04-04,56.46807861328125
534626,HON,2011-04-05,56.29647064208984
534627,HON,2011-04-06,56.10579681396485
534628,HON,2011-04-07,55.7625846862793
534629,HON,2011-04-08,55.58144378662109
534630,HON,2011-04-11,55.54330825805664
534631,HON,2011-04-12,54.84734725952149
534632,HON,2011-04-13,54.63760757446289
534633,HON,2011-04-14,54.81874847412109
534634,HON,2011-04-15,55.057090759277344
534635,HON,2011-04-18,54.44693374633789
534636,HON,2011-04-19,54.78061294555664
534637,HON,2011-04-20,56.00092697143555
534638,HON,2011-04-21,57.88859939575195
534639,HON,2011-04-25,57.50725173950195
534640,HON,2011-04-26,59.1089096069336
534641,HON,2011-04-27,58.59408950805664
534642,HON,2011-04-28,58.16507339477539
534643,HON,2011-04-29,58.37481689453125
534644,HON,2011-05-02,58.67036056518555
534645,HON,2011-05-03,58.918235778808594
534646,HON,2011-05-04,57.50725173950195
534647,HON,2011-05-05,57.345176696777344
534648,HON,2011-05-06,58.107872009277344
534649,HON,2011-05-09,58.74663162231445
534650,HON,2011-05-10,58.88010025024414
534651,HON,2011-05-11,58.4224853515625
534652,HON,2011-05-12,58.02206802368164
534653,HON,2011-05-13,57.68838882446289
534654,HON,2011-05-16,57.31657409667969
534655,HON,2011-05-17,56.229736328125
534656,HON,2011-05-18,56.77315521240234
534657,HON,2011-05-19,56.7159538269043
534658,HON,2011-05-20,56.2392692565918
534659,HON,2011-05-23,55.7530517578125
534660,HON,2011-05-24,55.53377532958984
534661,HON,2011-05-25,56.12486267089844
534662,HON,2011-05-26,55.772117614746094
534663,HON,2011-05-27,56.4299430847168
534664,HON,2011-05-31,56.77315521240234
534665,HON,2011-06-01,54.84734725952149
534666,HON,2011-06-02,55.24776458740234
534667,HON,2011-06-03,54.58040618896485
534668,HON,2011-06-06,54.77108001708984
534669,HON,2011-06-07,54.19905853271485
534670,HON,2011-06-08,53.45542907714844
534671,HON,2011-06-09,53.82724380493164
534672,HON,2011-06-10,52.94060897827149
534673,HON,2011-06-13,53.11221694946289
534674,HON,2011-06-14,54.5232048034668
534675,HON,2011-06-15,53.43636322021485
534676,HON,2011-06-16,53.72237396240234
534677,HON,2011-06-17,53.24568939208984
534678,HON,2011-06-20,53.798641204833984
534679,HON,2011-06-21,55.11429214477539
534680,HON,2011-06-22,54.35159683227539
534681,HON,2011-06-23,53.865379333496094
534682,HON,2011-06-24,53.72237396240234
534683,HON,2011-06-27,54.14185333251953
534684,HON,2011-06-28,55.65771484375
534685,HON,2011-06-29,55.88652038574219
534686,HON,2011-06-30,56.8112907409668
534687,HON,2011-07-01,57.3833122253418
534688,HON,2011-07-05,56.68735122680664
534689,HON,2011-07-06,56.9066276550293
534690,HON,2011-07-07,57.62165451049805
534691,HON,2011-07-08,56.76362228393555
534692,HON,2011-07-11,55.59097671508789
534693,HON,2011-07-12,54.609004974365234
534694,HON,2011-07-13,54.9045524597168
534695,HON,2011-07-14,54.35159683227539
534696,HON,2011-07-15,54.58040618896485
534697,HON,2011-07-18,53.93211364746094
534698,HON,2011-07-19,54.75201034545898
534699,HON,2011-07-20,54.66621017456055
534700,HON,2011-07-21,55.49563980102539
534701,HON,2011-07-22,53.7700424194336
534702,HON,2011-07-25,53.67470550537109
534703,HON,2011-07-26,52.75946807861328
534704,HON,2011-07-27,50.96713638305664
534705,HON,2011-07-28,50.52858352661133
534706,HON,2011-07-29,50.62392044067383
534707,HON,2011-08-01,50.58578872680664
534708,HON,2011-08-02,48.81251907348633
534709,HON,2011-08-03,49.18433380126953
534710,HON,2011-08-04,46.41956329345703
534711,HON,2011-08-05,45.74266815185547
534712,HON,2011-08-08,42.224735260009766
534713,HON,2011-08-09,44.57955932617188
534714,HON,2011-08-10,41.20463180541992
534715,HON,2011-08-11,42.54888153076172
534716,HON,2011-08-12,44.69396209716797
534717,HON,2011-08-15,45.02764129638672
534718,HON,2011-08-16,43.88359832763672
534719,HON,2011-08-17,43.845462799072266
534720,HON,2011-08-18,40.76608276367188
534721,HON,2011-08-19,40.22266006469727
534722,HON,2011-08-22,39.984317779541016
534723,HON,2011-08-23,42.10079956054688
534724,HON,2011-08-24,42.73002243041992
534725,HON,2011-08-25,42.64421844482422
534726,HON,2011-08-26,43.35924530029297
534727,HON,2011-08-29,44.80836868286133
534728,HON,2011-08-30,45.08484649658203
534729,HON,2011-08-31,45.580596923828125
534730,HON,2011-09-01,44.69396209716797
534731,HON,2011-09-02,43.33064651489258
534732,HON,2011-09-06,42.94929885864258
534733,HON,2011-09-07,44.83696746826172
534734,HON,2011-09-08,43.78826141357422
534735,HON,2011-09-09,42.63468551635742
534736,HON,2011-09-12,42.081729888916016
534737,HON,2011-09-13,42.49168014526367
534738,HON,2011-09-14,43.292510986328125
534739,HON,2011-09-15,44.46515655517578
534740,HON,2011-09-16,44.93230438232422
534741,HON,2011-09-19,45.11344528198242
534742,HON,2011-09-20,44.57002639770508
534743,HON,2011-09-21,42.77769088745117
534744,HON,2011-09-22,40.01292037963867
534745,HON,2011-09-23,40.45146942138672
534746,HON,2011-09-26,41.75758361816406
534747,HON,2011-09-27,43.035099029541016
534748,HON,2011-09-28,42.20566940307617
534749,HON,2011-09-29,42.90163040161133
534750,HON,2011-09-30,41.86245727539063
534751,HON,2011-10-03,40.34659957885742
534752,HON,2011-10-04,41.62411117553711
534753,HON,2011-10-05,42.30100631713867
534754,HON,2011-10-06,42.958831787109375
534755,HON,2011-10-07,43.368778228759766
534756,HON,2011-10-10,44.96090698242188
534757,HON,2011-10-11,45.16111373901367
534758,HON,2011-10-12,46.22888946533203
534759,HON,2011-10-13,45.65686798095703
534760,HON,2011-10-14,47.14412307739258
534761,HON,2011-10-17,45.47572708129883
534762,HON,2011-10-18,47.02972030639648
534763,HON,2011-10-19,46.54349899291992
534764,HON,2011-10-20,46.200286865234375
534765,HON,2011-10-21,48.888790130615234
534766,HON,2011-10-24,49.35594177246094
534767,HON,2011-10-25,48.34536743164063
534768,HON,2011-10-26,49.00319290161133
534769,HON,2011-10-27,51.54869079589844
534770,HON,2011-10-28,51.36754989624024
534771,HON,2011-10-31,49.95656204223633
534772,HON,2011-11-01,48.81251907348633
534773,HON,2011-11-02,50.00423049926758
534774,HON,2011-11-03,51.42475128173828
534775,HON,2011-11-04,51.43428421020508
534776,HON,2011-11-07,51.44382095336914
534777,HON,2011-11-08,52.10164642333984
534778,HON,2011-11-09,50.366512298583984
534779,HON,2011-11-10,51.06247329711914
534780,HON,2011-11-11,52.23511505126953
534781,HON,2011-11-14,52.15884780883789
534782,HON,2011-11-15,52.225582122802734
534783,HON,2011-11-16,50.80506134033203
534784,HON,2011-11-17,50.14723587036133
534785,HON,2011-11-18,50.29024124145508
534786,HON,2011-11-21,48.90785598754883
534787,HON,2011-11-22,48.58370971679688
534788,HON,2011-11-23,46.89624786376953
534789,HON,2011-11-25,46.84857940673828
534790,HON,2011-11-28,49.251068115234375
534791,HON,2011-11-29,49.15573120117188
534792,HON,2011-11-30,51.624961853027344
534793,HON,2011-12-01,51.64402770996094
534794,HON,2011-12-02,51.60589218139648
534795,HON,2011-12-05,52.14931488037109
534796,HON,2011-12-06,52.05397415161133
534797,HON,2011-12-07,51.42475128173828
534798,HON,2011-12-08,50.40464782714844
534799,HON,2011-12-09,51.48195266723633
534800,HON,2011-12-12,50.42371368408203
534801,HON,2011-12-13,49.87076187133789
534802,HON,2011-12-14,49.14619827270508
534803,HON,2011-12-15,49.96609878540039
534804,HON,2011-12-16,50.62392044067383
534805,HON,2011-12-19,49.85169219970703
534806,HON,2011-12-20,51.82516860961914
534807,HON,2011-12-21,51.66309356689453
534808,HON,2011-12-22,52.09210968017578
534809,HON,2011-12-23,52.41625595092773
534810,HON,2011-12-27,52.38765335083008
534811,HON,2011-12-28,51.462886810302734
534812,HON,2011-12-29,52.23511505126953
534813,HON,2011-12-30,51.81563568115234
534814,HON,2012-01-03,52.988277435302734
534815,HON,2012-01-04,52.94060897827149
534816,HON,2012-01-05,52.99781036376953
534817,HON,2012-01-06,52.606929779052734
534818,HON,2012-01-09,53.04547882080078
534819,HON,2012-01-10,53.94164657592773
534820,HON,2012-01-11,53.82724380493164
534821,HON,2012-01-12,54.5232048034668
534822,HON,2012-01-13,54.05605316162109
534823,HON,2012-01-17,54.49460220336914
534824,HON,2012-01-18,55.4765739440918
534825,HON,2012-01-19,55.772117614746094
534826,HON,2012-01-20,54.70434188842773
534827,HON,2012-01-23,54.93315124511719
534828,HON,2012-01-24,54.942684173583984
534829,HON,2012-01-25,55.40030288696289
534830,HON,2012-01-26,55.13336181640625
534831,HON,2012-01-27,55.55284118652344
534832,HON,2012-01-30,55.46703720092773
534833,HON,2012-01-31,55.33356857299805
534834,HON,2012-02-01,56.19160079956055
534835,HON,2012-02-02,56.27740478515625
534836,HON,2012-02-03,57.90766525268555
534837,HON,2012-02-06,57.49771499633789
534838,HON,2012-02-07,57.35470962524414
534839,HON,2012-02-08,57.07823181152344
534840,HON,2012-02-09,57.0973014831543
534841,HON,2012-02-10,56.56341552734375
534842,HON,2012-02-13,57.33564376831055
534843,HON,2012-02-14,57.04963302612305
534844,HON,2012-02-15,56.248802185058594
534845,HON,2012-02-16,56.69688415527344
534846,HON,2012-02-17,57.297508239746094
534847,HON,2012-02-21,57.0973014831543
534848,HON,2012-02-22,56.73501968383789
534849,HON,2012-02-23,56.248802185058594
534850,HON,2012-02-24,56.50621032714844
534851,HON,2012-02-27,56.916160583496094
534852,HON,2012-02-28,56.963829040527344
534853,HON,2012-02-29,56.7922248840332
534854,HON,2012-03-01,57.31657409667969
534855,HON,2012-03-02,56.963829040527344
534856,HON,2012-03-05,56.34413909912109
534857,HON,2012-03-06,55.07615661621094
534858,HON,2012-03-07,55.04755783081055
534859,HON,2012-03-08,56.7159538269043
534860,HON,2012-03-09,56.992431640625
534861,HON,2012-03-12,56.49667739868164
534862,HON,2012-03-13,57.55491638183594
534863,HON,2012-03-14,57.69792556762695
534864,HON,2012-03-15,58.01253509521485
534865,HON,2012-03-16,57.55491638183594
534866,HON,2012-03-19,57.64072036743164
534867,HON,2012-03-20,56.7064208984375
534868,HON,2012-03-21,56.69688415527344
534869,HON,2012-03-22,56.963829040527344
534870,HON,2012-03-23,57.35470962524414
534871,HON,2012-03-26,58.899169921875
534872,HON,2012-03-27,58.441551208496094
534873,HON,2012-03-28,57.91719818115234
534874,HON,2012-03-29,57.86952972412109
534875,HON,2012-03-30,58.20320892333984
534876,HON,2012-04-02,58.26994323730469
534877,HON,2012-04-03,57.80279541015625
534878,HON,2012-04-04,57.345176696777344
534879,HON,2012-04-05,56.7159538269043
534880,HON,2012-04-09,55.1905632019043
534881,HON,2012-04-10,53.94164657592773
534882,HON,2012-04-11,54.41833114624024
534883,HON,2012-04-12,56.0485954284668
534884,HON,2012-04-13,55.36216735839844
534885,HON,2012-04-16,55.2954330444336
534886,HON,2012-04-17,56.18206787109375
534887,HON,2012-04-18,55.99139022827149
534888,HON,2012-04-19,55.2954330444336
534889,HON,2012-04-20,56.6206169128418
534890,HON,2012-04-23,56.4394760131836
534891,HON,2012-04-24,57.13543701171875
534892,HON,2012-04-25,57.6597900390625
534893,HON,2012-04-26,58.155540466308594
534894,HON,2012-04-27,58.4320182800293
534895,HON,2012-04-30,57.83139419555664
534896,HON,2012-05-01,58.08880615234375
534897,HON,2012-05-02,57.81232833862305
534898,HON,2012-05-03,57.65025329589844
534899,HON,2012-05-04,56.54434585571289
534900,HON,2012-05-07,56.74455261230469
534901,HON,2012-05-08,56.60154724121094
534902,HON,2012-05-09,55.64817810058594
534903,HON,2012-05-10,55.83885192871094
534904,HON,2012-05-11,55.819786071777344
534905,HON,2012-05-14,55.438438415527344
534906,HON,2012-05-15,54.79967880249024
534907,HON,2012-05-16,54.47553634643555
534908,HON,2012-05-17,52.89294052124024
534909,HON,2012-05-18,52.654598236083984
534910,HON,2012-05-21,54.37066268920898
534911,HON,2012-05-22,54.609004974365234
534912,HON,2012-05-23,54.93315124511719
534913,HON,2012-05-24,54.59947204589844
534914,HON,2012-05-25,54.10372161865234
534915,HON,2012-05-29,54.5327377319336
534916,HON,2012-05-30,53.579368591308594
534917,HON,2012-05-31,53.06454849243164
534918,HON,2012-06-01,51.42475128173828
534919,HON,2012-06-04,50.71925735473633
534920,HON,2012-06-05,50.80506134033203
534921,HON,2012-06-06,52.11117935180664
534922,HON,2012-06-07,52.78807067871094
534923,HON,2012-06-08,53.3791618347168
534924,HON,2012-06-11,52.55926132202149
534925,HON,2012-06-12,53.43636322021485
534926,HON,2012-06-13,52.54972839355469
534927,HON,2012-06-14,52.64506530761719
534928,HON,2012-06-15,53.42682647705078
534929,HON,2012-06-18,53.27428817749024
534930,HON,2012-06-19,53.94164657592773
534931,HON,2012-06-20,53.90351486206055
534932,HON,2012-06-21,52.84527206420898
534933,HON,2012-06-22,52.92154312133789
534934,HON,2012-06-25,51.21501159667969
534935,HON,2012-06-26,50.77646255493164
534936,HON,2012-06-27,51.48195266723633
534937,HON,2012-06-28,50.45231628417969
534938,HON,2012-06-29,53.23615264892578
534939,HON,2012-07-02,52.58786392211914
534940,HON,2012-07-03,52.99781036376953
534941,HON,2012-07-05,53.4744987487793
534942,HON,2012-07-06,52.33045196533203
534943,HON,2012-07-09,52.63553237915039
534944,HON,2012-07-10,51.20547866821289
534945,HON,2012-07-11,51.19594192504883
534946,HON,2012-07-12,51.1006088256836
534947,HON,2012-07-13,52.03490829467773
534948,HON,2012-07-16,51.939571380615234
534949,HON,2012-07-17,51.99677276611328
534950,HON,2012-07-18,55.46703720092773
534951,HON,2012-07-19,55.24776458740234
534952,HON,2012-07-20,55.04755783081055
534953,HON,2012-07-23,54.76154327392578
534954,HON,2012-07-24,54.03698348999024
534955,HON,2012-07-25,54.1513900756836
534956,HON,2012-07-26,55.04755783081055
534957,HON,2012-07-27,56.25833511352539
534958,HON,2012-07-30,55.6672477722168
534959,HON,2012-07-31,55.34310150146485
534960,HON,2012-08-01,55.2954330444336
534961,HON,2012-08-02,54.64714050292969
534962,HON,2012-08-03,56.16299819946289
534963,HON,2012-08-06,55.90559005737305
534964,HON,2012-08-07,55.83885192871094
534965,HON,2012-08-08,56.18206787109375
534966,HON,2012-08-09,56.22019958496094
534967,HON,2012-08-10,56.25833511352539
534968,HON,2012-08-13,55.97232437133789
534969,HON,2012-08-14,55.705379486083984
534970,HON,2012-08-15,55.74351501464844
534971,HON,2012-08-16,56.01999282836914
534972,HON,2012-08-17,56.72548675537109
534973,HON,2012-08-20,56.72548675537109
534974,HON,2012-08-21,56.35367202758789
534975,HON,2012-08-22,56.1343994140625
534976,HON,2012-08-23,55.7530517578125
534977,HON,2012-08-24,55.63864517211914
534978,HON,2012-08-27,55.6672477722168
534979,HON,2012-08-28,55.82931900024414
534980,HON,2012-08-29,55.99139022827149
534981,HON,2012-08-30,55.40030288696289
534982,HON,2012-08-31,55.72444915771485
534983,HON,2012-09-04,54.83781433105469
534984,HON,2012-09-05,54.69480895996094
534985,HON,2012-09-06,56.26786804199219
534986,HON,2012-09-07,57.10683441162109
534987,HON,2012-09-10,56.78268814086914
534988,HON,2012-09-11,57.0019645690918
534989,HON,2012-09-12,57.297508239746094
534990,HON,2012-09-13,58.26994323730469
534991,HON,2012-09-14,58.17460632324219
534992,HON,2012-09-17,58.84196853637695
534993,HON,2012-09-18,58.5273551940918
534994,HON,2012-09-19,58.4224853515625
534995,HON,2012-09-20,57.726524353027344
534996,HON,2012-09-21,57.69792556762695
534997,HON,2012-09-24,57.32611083984375
534998,HON,2012-09-25,56.54434585571289
534999,HON,2012-09-26,56.66828536987305
535000,HON,2012-09-27,57.43098068237305
535001,HON,2012-09-28,56.963829040527344
535002,HON,2012-10-01,57.9648666381836
535003,HON,2012-10-02,58.58455657958984
535004,HON,2012-10-03,58.11740493774414
535005,HON,2012-10-04,58.4129524230957
535006,HON,2012-10-05,58.56549072265625
535007,HON,2012-10-08,58.4224853515625
535008,HON,2012-10-09,57.8504638671875
535009,HON,2012-10-10,57.43098068237305
535010,HON,2012-10-11,57.4786491394043
535011,HON,2012-10-12,57.392845153808594
535012,HON,2012-10-15,58.01253509521485
535013,HON,2012-10-16,58.65129470825195
535014,HON,2012-10-17,59.0040397644043
535015,HON,2012-10-18,58.55595779418945
535016,HON,2012-10-19,59.5760612487793
535017,HON,2012-10-22,59.3758544921875
535018,HON,2012-10-23,58.67989349365234
535019,HON,2012-10-24,58.17460632324219
535020,HON,2012-10-25,58.56549072265625
535021,HON,2012-10-26,58.6226921081543
535022,HON,2012-10-31,58.38434982299805
535023,HON,2012-11-01,59.70953369140625
535024,HON,2012-11-02,59.51885986328125
535025,HON,2012-11-05,59.8716049194336
535026,HON,2012-11-06,60.56756591796875
535027,HON,2012-11-07,59.22331619262695
535028,HON,2012-11-08,58.441551208496094
535029,HON,2012-11-09,57.99346923828125
535030,HON,2012-11-12,58.57502365112305
535031,HON,2012-11-13,58.38434982299805
535032,HON,2012-11-14,57.16403579711914
535033,HON,2012-11-15,56.56341552734375
535034,HON,2012-11-16,56.39180755615234
535035,HON,2012-11-19,57.62165451049805
535036,HON,2012-11-20,57.78372573852539
535037,HON,2012-11-21,57.7646598815918
535038,HON,2012-11-23,58.40341567993164
535039,HON,2012-11-26,57.83139419555664
535040,HON,2012-11-27,57.79326248168945
535041,HON,2012-11-28,58.38434982299805
535042,HON,2012-11-29,58.47968673706055
535043,HON,2012-11-30,58.47015380859375
535044,HON,2012-12-03,57.7646598815918
535045,HON,2012-12-04,57.69792556762695
535046,HON,2012-12-05,58.6989631652832
535047,HON,2012-12-06,58.65129470825195
535048,HON,2012-12-07,59.0803108215332
535049,HON,2012-12-10,58.97543716430664
535050,HON,2012-12-11,58.77523040771485
535051,HON,2012-12-12,58.25087738037109
535052,HON,2012-12-13,58.86103439331055
535053,HON,2012-12-14,58.67989349365234
535054,HON,2012-12-17,59.4807243347168
535055,HON,2012-12-18,60.977516174316406
535056,HON,2012-12-19,60.7963752746582
535057,HON,2012-12-20,61.2921257019043
535058,HON,2012-12-21,61.215858459472656
535059,HON,2012-12-24,60.7010383605957
535060,HON,2012-12-26,60.834510803222656
535061,HON,2012-12-27,60.76777267456055
535062,HON,2012-12-28,59.98601150512695
535063,HON,2012-12-31,60.5103645324707
535064,HON,2013-01-02,61.73067855834961
535065,HON,2013-01-03,61.96902084350586
535066,HON,2013-01-04,63.23699951171875
535067,HON,2013-01-07,63.265602111816406
535068,HON,2013-01-08,62.67451477050781
535069,HON,2013-01-09,63.43720626831055
535070,HON,2013-01-10,63.32280349731445
535071,HON,2013-01-11,63.21793365478516
535072,HON,2013-01-14,63.646949768066406
535073,HON,2013-01-15,63.7613525390625
535074,HON,2013-01-16,63.61834716796875
535075,HON,2013-01-17,64.17130279541016
535076,HON,2013-01-18,64.64798736572266
535077,HON,2013-01-22,65.2104721069336
535078,HON,2013-01-23,65.08654022216797
535079,HON,2013-01-24,65.05793762207031
535080,HON,2013-01-25,65.14373779296875
535081,HON,2013-01-28,65.70623016357422
535082,HON,2013-01-29,65.86830139160156
535083,HON,2013-01-30,65.46788787841797
535084,HON,2013-01-31,65.05793762207031
535085,HON,2013-02-01,65.92550659179688
535086,HON,2013-02-04,65.3630142211914
535087,HON,2013-02-05,66.6214599609375
535088,HON,2013-02-06,66.65959930419922
535089,HON,2013-02-07,67.08861541748047
535090,HON,2013-02-08,67.24114990234375
535091,HON,2013-02-11,66.82167053222656
535092,HON,2013-02-12,67.13628387451172
535093,HON,2013-02-13,66.907470703125
535094,HON,2013-02-14,66.82167053222656
535095,HON,2013-02-15,66.84073638916016
535096,HON,2013-02-19,67.62249755859375
535097,HON,2013-02-20,67.06954956054688
535098,HON,2013-02-21,66.54519653320312
535099,HON,2013-02-22,66.63099670410156
535100,HON,2013-02-25,65.73483276367188
535101,HON,2013-02-26,65.89690399169922
535102,HON,2013-02-27,67.06954956054688
535103,HON,2013-02-28,66.83120727539062
535104,HON,2013-03-01,66.78353118896484
535105,HON,2013-03-04,66.44985961914062
535106,HON,2013-03-05,67.3841552734375
535107,HON,2013-03-06,67.94664764404297
535108,HON,2013-03-07,68.80467987060547
535109,HON,2013-03-08,70.26333618164062
535110,HON,2013-03-11,70.4158706665039
535111,HON,2013-03-12,70.15846252441406
535112,HON,2013-03-13,70.50167846679688
535113,HON,2013-03-14,70.36820220947266
535114,HON,2013-03-15,70.0345230102539
535115,HON,2013-03-18,70.44447326660156
535116,HON,2013-03-19,70.57794952392578
535117,HON,2013-03-20,71.21670532226562
535118,HON,2013-03-21,71.11183166503906
535119,HON,2013-03-22,71.68385314941406
535120,HON,2013-03-25,71.3692398071289
535121,HON,2013-03-26,71.96033477783203
535122,HON,2013-03-27,71.66478729248047
535123,HON,2013-03-28,71.83639526367188
535124,HON,2013-04-01,70.86396026611328
535125,HON,2013-04-02,70.74954986572266
535126,HON,2013-04-03,69.91058349609375
535127,HON,2013-04-04,70.31100463867188
535128,HON,2013-04-05,69.576904296875
535129,HON,2013-04-08,70.12033081054688
535130,HON,2013-04-09,70.11079406738281
535131,HON,2013-04-10,70.94022369384766
535132,HON,2013-04-11,71.21670532226562
535133,HON,2013-04-12,70.78768920898438
535134,HON,2013-04-15,68.83328247070312
535135,HON,2013-04-16,69.76758575439453
535136,HON,2013-04-17,68.53773498535156
535137,HON,2013-04-18,68.13732147216797
535138,HON,2013-04-19,70.720947265625
535139,HON,2013-04-22,71.11183166503906
535140,HON,2013-04-23,71.2739028930664
535141,HON,2013-04-24,71.34064483642578
535142,HON,2013-04-25,71.05463409423828
535143,HON,2013-04-26,70.45401000976562
535144,HON,2013-04-29,70.35867309570312
535145,HON,2013-04-30,70.11079406738281
535146,HON,2013-05-01,69.14789581298828
535147,HON,2013-05-02,70.52074432373047
535148,HON,2013-05-03,71.73152160644531
535149,HON,2013-05-06,72.53235626220703
535150,HON,2013-05-07,73.31411743164062
535151,HON,2013-05-08,73.86707305908203
535152,HON,2013-05-09,74.15308380126953
535153,HON,2013-05-10,74.11494445800781
535154,HON,2013-05-13,74.2293472290039
535155,HON,2013-05-14,75.46873474121094
535156,HON,2013-05-15,76.16468811035156
535157,HON,2013-05-16,75.05878448486328
535158,HON,2013-05-17,76.98458862304688
535159,HON,2013-05-20,76.77484893798828
535160,HON,2013-05-21,76.41256713867188
535161,HON,2013-05-22,75.87867736816406
535162,HON,2013-05-23,75.54499816894531
535163,HON,2013-05-24,75.59266662597656
535164,HON,2013-05-28,76.05028533935547
535165,HON,2013-05-29,75.12551879882812
535166,HON,2013-05-30,75.73567199707031
535167,HON,2013-05-31,74.80137634277344
535168,HON,2013-06-03,75.17318725585938
535169,HON,2013-06-04,74.11494445800781
535170,HON,2013-06-05,73.12344360351562
535171,HON,2013-06-06,74.0386734008789
535172,HON,2013-06-07,75.39246368408203
535173,HON,2013-06-10,75.01111602783203
535174,HON,2013-06-11,74.51536560058594
535175,HON,2013-06-12,73.71453094482422
535176,HON,2013-06-13,74.65836334228516
535177,HON,2013-06-14,74.53443145751953
535178,HON,2013-06-17,75.99308776855469
535179,HON,2013-06-18,77.07992553710938
535180,HON,2013-06-19,75.96448516845703
535181,HON,2013-06-20,74.04821014404297
535182,HON,2013-06-21,74.60116577148438
535183,HON,2013-06-24,73.07577514648438
535184,HON,2013-06-25,74.02914428710938
535185,HON,2013-06-26,76.03121948242188
535186,HON,2013-06-27,76.46023559570312
535187,HON,2013-06-28,75.64033508300781
535188,HON,2013-07-01,76.57463836669922
535189,HON,2013-07-02,74.24842071533203
535190,HON,2013-07-03,74.84904479980469
535191,HON,2013-07-05,76.32676696777344
535192,HON,2013-07-08,76.90831756591797
535193,HON,2013-07-09,77.5947494506836
535194,HON,2013-07-10,77.42314147949219
535195,HON,2013-07-11,78.71971893310547
535196,HON,2013-07-12,78.52904510498047
535197,HON,2013-07-15,78.46231079101562
535198,HON,2013-07-16,78.20490264892578
535199,HON,2013-07-17,78.59578704833984
535200,HON,2013-07-18,79.10106658935547
535201,HON,2013-07-19,79.67308807373047
535202,HON,2013-07-22,79.16780853271484
535203,HON,2013-07-23,79.38707733154297
535204,HON,2013-07-24,79.13920593261719
535205,HON,2013-07-25,78.98666381835938
535206,HON,2013-07-26,79.01526641845703
535207,HON,2013-07-29,78.90086364746094
535208,HON,2013-07-30,79.12966918945312
535209,HON,2013-07-31,79.11060333251953
535210,HON,2013-08-01,80.61692810058594
535211,HON,2013-08-02,80.73133087158203
535212,HON,2013-08-05,80.58832550048828
535213,HON,2013-08-06,80.23558044433594
535214,HON,2013-08-07,79.74935913085938
535215,HON,2013-08-08,79.61589050292969
535216,HON,2013-08-09,79.43474578857422
535217,HON,2013-08-12,79.53961944580078
535218,HON,2013-08-13,79.7874984741211
535219,HON,2013-08-14,79.46334838867188
535220,HON,2013-08-15,78.18583679199219
535221,HON,2013-08-16,78.13816833496094
535222,HON,2013-08-19,77.66148376464844
535223,HON,2013-08-20,77.90935516357422
535224,HON,2013-08-21,76.82251739501953
535225,HON,2013-08-22,77.00365447998047
535226,HON,2013-08-23,77.60427856445312
535227,HON,2013-08-26,77.27059936523438
535228,HON,2013-08-27,75.55453491210938
535229,HON,2013-08-28,75.74520874023438
535230,HON,2013-08-29,76.32676696777344
535231,HON,2013-08-30,75.85961151123047
535232,HON,2013-09-03,77.20386505126953
535233,HON,2013-09-04,77.18479919433594
535234,HON,2013-09-05,77.5947494506836
535235,HON,2013-09-06,77.85215759277344
535236,HON,2013-09-09,78.58625030517578
535237,HON,2013-09-10,80.20697784423828
535238,HON,2013-09-11,80.11164093017578
535239,HON,2013-09-12,79.87329864501953
535240,HON,2013-09-13,80.13070678710938
535241,HON,2013-09-16,81.13174438476562
535242,HON,2013-09-17,81.46542358398438
535243,HON,2013-09-18,82.60946655273438
535244,HON,2013-09-19,82.7429428100586
535245,HON,2013-09-20,81.49402618408203
535246,HON,2013-09-23,80.20697784423828
535247,HON,2013-09-24,80.32138061523438
535248,HON,2013-09-25,79.93050384521484
535249,HON,2013-09-26,80.13070678710938
535250,HON,2013-09-27,79.68262481689453
535251,HON,2013-09-30,79.16780853271484
535252,HON,2013-10-01,79.33940887451172
535253,HON,2013-10-02,78.97713470458984
535254,HON,2013-10-03,77.65194702148438
535255,HON,2013-10-04,78.40511322021484
535256,HON,2013-10-07,79.04386901855469
535257,HON,2013-10-08,78.00469207763672
535258,HON,2013-10-09,78.08096313476562
535259,HON,2013-10-10,81.1222152709961
535260,HON,2013-10-11,82.42832946777344
535261,HON,2013-10-14,81.97071075439453
535262,HON,2013-10-15,81.16988372802734
535263,HON,2013-10-16,81.75143432617188
535264,HON,2013-10-17,82.69527435302734
535265,HON,2013-10-18,80.63599395751953
535266,HON,2013-10-21,80.70272827148438
535267,HON,2013-10-22,82.14231872558594
535268,HON,2013-10-23,82.6476058959961
535269,HON,2013-10-24,83.21009063720703
535270,HON,2013-10-25,83.41983032226562
535271,HON,2013-10-28,83.25775909423828
535272,HON,2013-10-29,83.38169860839844
535273,HON,2013-10-30,82.67620849609375
535274,HON,2013-10-31,82.68573760986328
535275,HON,2013-11-01,82.85734558105469
535276,HON,2013-11-04,82.28532409667969
535277,HON,2013-11-05,82.31392669677734
535278,HON,2013-11-06,82.67620849609375
535279,HON,2013-11-07,81.47496032714844
535280,HON,2013-11-08,83.36263275146484
535281,HON,2013-11-11,83.34356689453125
535282,HON,2013-11-12,82.5522689819336
535283,HON,2013-11-13,83.42936706542969
535284,HON,2013-11-14,84.5352783203125
535285,HON,2013-11-15,84.48760986328125
535286,HON,2013-11-18,84.54480743408203
535287,HON,2013-11-19,83.76304626464844
535288,HON,2013-11-20,83.15289306640625
535289,HON,2013-11-21,83.83931732177734
535290,HON,2013-11-22,84.65921020507812
535291,HON,2013-11-25,84.4590072631836
535292,HON,2013-11-26,84.40180206298828
535293,HON,2013-11-27,84.7259521484375
535294,HON,2013-11-29,84.38273620605469
535295,HON,2013-12-02,84.02999114990234
535296,HON,2013-12-03,83.0098876953125
535297,HON,2013-12-04,82.78107452392578
535298,HON,2013-12-05,82.80967712402344
535299,HON,2013-12-06,84.20159912109375
535300,HON,2013-12-09,83.7725830078125
535301,HON,2013-12-10,83.74398040771484
535302,HON,2013-12-11,82.41879272460938
535303,HON,2013-12-12,82.2662582397461
535304,HON,2013-12-13,82.57133483886719
535305,HON,2013-12-16,83.2958984375
535306,HON,2013-12-17,82.44739532470703
535307,HON,2013-12-18,84.32553100585938
535308,HON,2013-12-19,84.50667572021484
535309,HON,2013-12-20,85.3742446899414
535310,HON,2013-12-23,85.53631591796875
535311,HON,2013-12-24,86.23226928710938
535312,HON,2013-12-26,86.85196685791016
535313,HON,2013-12-27,86.89009857177734
535314,HON,2013-12-30,86.75662994384766
535315,HON,2013-12-31,87.109375
535316,HON,2014-01-02,86.10833740234375
535317,HON,2014-01-03,86.29901123046875
535318,HON,2014-01-06,86.21320343017578
535319,HON,2014-01-07,86.56595611572266
535320,HON,2014-01-08,86.22274017333984
535321,HON,2014-01-09,86.2513427734375
535322,HON,2014-01-10,85.95579528808594
535323,HON,2014-01-13,84.7259521484375
535324,HON,2014-01-14,85.2217025756836
535325,HON,2014-01-15,85.71745300292969
535326,HON,2014-01-16,85.8509292602539
535327,HON,2014-01-17,85.7555923461914
535328,HON,2014-01-21,86.3657455444336
535329,HON,2014-01-22,86.8424301147461
535330,HON,2014-01-23,85.61257934570312
535331,HON,2014-01-24,84.3446044921875
535332,HON,2014-01-27,86.0797348022461
535333,HON,2014-01-28,86.23226928710938
535334,HON,2014-01-29,85.55538177490234
535335,HON,2014-01-30,87.42398834228516
535336,HON,2014-01-31,86.97589874267578
535337,HON,2014-02-03,84.61154174804688
535338,HON,2014-02-04,85.57444763183594
535339,HON,2014-02-05,85.4123764038086
535340,HON,2014-02-06,86.89009857177734
535341,HON,2014-02-07,88.81590270996094
535342,HON,2014-02-10,88.5203628540039
535343,HON,2014-02-11,89.76927185058594
535344,HON,2014-02-12,89.8932113647461
535345,HON,2014-02-13,90.1220245361328
535346,HON,2014-02-14,90.1982879638672
535347,HON,2014-02-18,89.9504165649414
535348,HON,2014-02-19,88.6156997680664
535349,HON,2014-02-20,89.19725036621094
535350,HON,2014-02-21,89.54999542236328
535351,HON,2014-02-24,89.38792419433594
535352,HON,2014-02-25,89.4927978515625
535353,HON,2014-02-26,89.48326110839844
535354,HON,2014-02-27,89.969482421875
535355,HON,2014-02-28,90.03621673583984
535356,HON,2014-03-03,89.2258529663086
535357,HON,2014-03-04,90.18875885009766
535358,HON,2014-03-05,90.24595642089844
535359,HON,2014-03-06,90.3317642211914
535360,HON,2014-03-07,90.98958587646484
535361,HON,2014-03-10,90.8084487915039
535362,HON,2014-03-11,89.72160339355469
535363,HON,2014-03-12,89.4737319946289
535364,HON,2014-03-13,88.5203628540039
535365,HON,2014-03-14,87.71952819824219
535366,HON,2014-03-17,89.04471588134766
535367,HON,2014-03-18,89.3783950805664
535368,HON,2014-03-19,88.5584945678711
535369,HON,2014-03-20,88.6156997680664
535370,HON,2014-03-21,88.6538314819336
535371,HON,2014-03-24,87.681396484375
535372,HON,2014-03-25,88.12947845458984
535373,HON,2014-03-26,86.60408782958984
535374,HON,2014-03-27,86.08927154541016
535375,HON,2014-03-28,86.6517562866211
535376,HON,2014-03-31,88.43455505371094
535377,HON,2014-04-01,88.91123962402344
535378,HON,2014-04-02,89.50233459472656
535379,HON,2014-04-03,89.88368225097656
535380,HON,2014-04-04,88.97798156738281
535381,HON,2014-04-07,87.61466217041016
535382,HON,2014-04-08,87.681396484375
535383,HON,2014-04-09,88.86357116699219
535384,HON,2014-04-10,87.08077239990234
535385,HON,2014-04-11,86.18460845947266
535386,HON,2014-04-14,86.68035888671875
535387,HON,2014-04-15,87.43351745605469
535388,HON,2014-04-16,88.94937896728516
535389,HON,2014-04-17,88.75870513916016
535390,HON,2014-04-21,88.83496856689453
535391,HON,2014-04-22,88.98751068115234
535392,HON,2014-04-23,89.64533233642578
535393,HON,2014-04-24,89.26399230957031
535394,HON,2014-04-25,88.3296890258789
535395,HON,2014-04-28,88.14854431152344
535396,HON,2014-04-29,88.1580810546875
535397,HON,2014-04-30,88.56803131103516
535398,HON,2014-05-01,87.93880462646484
535399,HON,2014-05-02,88.062744140625
535400,HON,2014-05-05,88.29154968261719
535401,HON,2014-05-06,87.30957794189453
535402,HON,2014-05-07,88.58709716796875
535403,HON,2014-05-08,88.62522888183594
535404,HON,2014-05-09,88.47269439697266
535405,HON,2014-05-12,89.9885482788086
535406,HON,2014-05-13,89.82647705078125
535407,HON,2014-05-14,88.41548919677734
535408,HON,2014-05-15,86.90916442871094
535409,HON,2014-05-16,86.94730377197266
535410,HON,2014-05-19,87.6051254272461
535411,HON,2014-05-20,86.14646911621094
535412,HON,2014-05-21,87.00450134277344
535413,HON,2014-05-22,87.1856460571289
535414,HON,2014-05-23,87.681396484375
535415,HON,2014-05-27,88.05320739746094
535416,HON,2014-05-28,88.19621276855469
535417,HON,2014-05-29,88.50128936767578
535418,HON,2014-05-30,88.8063735961914
535419,HON,2014-06-02,89.05424499511719
535420,HON,2014-06-03,88.91123962402344
535421,HON,2014-06-04,89.4737319946289
535422,HON,2014-06-05,90.5224380493164
535423,HON,2014-06-06,90.76078033447266
535424,HON,2014-06-09,91.3423309326172
535425,HON,2014-06-10,90.89424896240234
535426,HON,2014-06-11,90.48429870605467
535427,HON,2014-06-12,89.29258728027344
535428,HON,2014-06-13,89.3974609375
535429,HON,2014-06-16,89.42606353759766
535430,HON,2014-06-17,89.90274810791016
535431,HON,2014-06-18,89.7978744506836
535432,HON,2014-06-19,90.03621673583984
535433,HON,2014-06-20,90.39849853515624
535434,HON,2014-06-23,89.8741455078125
535435,HON,2014-06-24,88.68243408203125
535436,HON,2014-06-25,88.86357116699219
535437,HON,2014-06-26,88.72056579589844
535438,HON,2014-06-27,88.91123962402344
535439,HON,2014-06-30,88.6156997680664
535440,HON,2014-07-01,90.1792221069336
535441,HON,2014-07-02,89.88368225097656
535442,HON,2014-07-03,90.45570373535156
535443,HON,2014-07-07,89.97901916503906
535444,HON,2014-07-08,89.81694030761719
535445,HON,2014-07-09,90.13155364990234
535446,HON,2014-07-10,89.88368225097656
535447,HON,2014-07-11,90.47476959228516
535448,HON,2014-07-14,91.27559661865234
535449,HON,2014-07-15,91.48533630371094
535450,HON,2014-07-16,91.8952865600586
535451,HON,2014-07-17,90.732177734375
535452,HON,2014-07-18,92.30523681640624
535453,HON,2014-07-21,92.80098724365234
535454,HON,2014-07-22,92.6579818725586
535455,HON,2014-07-23,92.09549713134766
535456,HON,2014-07-24,91.5330047607422
535457,HON,2014-07-25,91.29466247558594
535458,HON,2014-07-28,90.732177734375
535459,HON,2014-07-29,89.40699768066406
535460,HON,2014-07-30,89.6834716796875
535461,HON,2014-07-31,87.54792022705078
535462,HON,2014-08-01,87.300048828125
535463,HON,2014-08-04,87.09983825683594
535464,HON,2014-08-05,86.98543548583984
535465,HON,2014-08-06,86.33714294433594
535466,HON,2014-08-07,86.71849060058594
535467,HON,2014-08-08,88.38688659667969
535468,HON,2014-08-11,88.81590270996094
535469,HON,2014-08-12,88.57756042480469
535470,HON,2014-08-13,89.8741455078125
535471,HON,2014-08-14,89.9885482788086
535472,HON,2014-08-15,89.83601379394531
535473,HON,2014-08-18,90.81797790527344
535474,HON,2014-08-19,90.30316162109376
535475,HON,2014-08-20,91.30419921875
535476,HON,2014-08-21,91.46627044677734
535477,HON,2014-08-22,91.10398864746094
535478,HON,2014-08-25,91.3423309326172
535479,HON,2014-08-26,91.05632019042967
535480,HON,2014-08-27,91.113525390625
535481,HON,2014-08-28,90.85611724853516
535482,HON,2014-08-29,90.78938293457033
535483,HON,2014-09-02,91.04679107666016
535484,HON,2014-09-03,91.00865173339844
535485,HON,2014-09-04,90.5605697631836
535486,HON,2014-09-05,91.1516571044922
535487,HON,2014-09-08,90.79891204833984
535488,HON,2014-09-09,90.05528259277344
535489,HON,2014-09-10,89.95994567871094
535490,HON,2014-09-11,90.32222747802734
535491,HON,2014-09-12,90.09342193603516
535492,HON,2014-09-15,90.2364273071289
535493,HON,2014-09-16,90.43663024902344
535494,HON,2014-09-17,91.08492279052734
535495,HON,2014-09-18,91.8952865600586
535496,HON,2014-09-19,92.00016021728516
535497,HON,2014-09-22,90.28409576416016
535498,HON,2014-09-23,89.0351791381836
535499,HON,2014-09-24,89.45465850830078
535500,HON,2014-09-25,88.09134674072266
535501,HON,2014-09-26,88.94937896728516
535502,HON,2014-09-29,89.16865539550781
535503,HON,2014-09-30,88.77777099609375
535504,HON,2014-10-01,87.38584899902344
535505,HON,2014-10-02,86.87103271484375
535506,HON,2014-10-03,87.43351745605469
535507,HON,2014-10-06,87.6623306274414
535508,HON,2014-10-07,85.6030502319336
535509,HON,2014-10-08,87.1856460571289
535510,HON,2014-10-09,85.583984375
535511,HON,2014-10-10,83.80117797851562
535512,HON,2014-10-13,81.66563415527344
535513,HON,2014-10-14,82.1709213256836
535514,HON,2014-10-15,81.14128112792969
535515,HON,2014-10-16,82.3615951538086
535516,HON,2014-10-17,85.86045837402344
535517,HON,2014-10-20,85.80326080322266
535518,HON,2014-10-21,88.58709716796875
535519,HON,2014-10-22,86.90916442871094
535520,HON,2014-10-23,89.21631622314453
535521,HON,2014-10-24,90.28409576416016
535522,HON,2014-10-27,89.33072662353516
535523,HON,2014-10-28,90.732177734375
535524,HON,2014-10-29,90.6177749633789
535525,HON,2014-10-30,91.1325912475586
535526,HON,2014-10-31,91.63787841796876
535527,HON,2014-11-03,91.19932556152344
535528,HON,2014-11-04,90.8465805053711
535529,HON,2014-11-05,92.20037078857422
535530,HON,2014-11-06,92.20037078857422
535531,HON,2014-11-07,92.257568359375
535532,HON,2014-11-10,92.7342529296875
535533,HON,2014-11-11,92.45777893066406
535534,HON,2014-11-12,92.48638153076172
535535,HON,2014-11-13,92.53404235839844
535536,HON,2014-11-14,92.2766342163086
535537,HON,2014-11-17,92.0287628173828
535538,HON,2014-11-18,92.31477355957033
535539,HON,2014-11-19,92.06689453125
535540,HON,2014-11-20,92.2194366455078
535541,HON,2014-11-21,93.64949035644533
535542,HON,2014-11-24,93.6876220703125
535543,HON,2014-11-25,94.26918029785156
535544,HON,2014-11-26,94.45985412597656
535545,HON,2014-11-28,94.4503173828125
535546,HON,2014-12-01,92.85819244384766
535547,HON,2014-12-02,93.29674530029295
535548,HON,2014-12-03,95.308349609375
535549,HON,2014-12-04,94.63146209716795
535550,HON,2014-12-05,95.0414047241211
535551,HON,2014-12-08,94.1452407836914
535552,HON,2014-12-09,94.68865966796876
535553,HON,2014-12-10,92.95352935791016
535554,HON,2014-12-11,93.3253402709961
535555,HON,2014-12-12,91.40907287597656
535556,HON,2014-12-15,91.3423309326172
535557,HON,2014-12-16,91.88575744628906
535558,HON,2014-12-17,93.10607147216795
535559,HON,2014-12-18,95.93757629394533
535560,HON,2014-12-19,96.44286346435548
535561,HON,2014-12-22,96.49053192138672
535562,HON,2014-12-23,97.22462463378906
535563,HON,2014-12-24,97.20555877685548
535564,HON,2014-12-26,96.89094543457033
535565,HON,2014-12-29,96.9290771484375
535566,HON,2014-12-30,96.02337646484376
535567,HON,2014-12-31,95.26068115234376
535568,HON,2015-01-02,95.55622863769533
535569,HON,2015-01-05,93.73529052734376
535570,HON,2015-01-06,93.5160140991211
535571,HON,2015-01-07,94.19290924072266
535572,HON,2015-01-08,95.90897369384766
535573,HON,2015-01-09,94.3168487548828
535574,HON,2015-01-12,93.8592300415039
535575,HON,2015-01-13,94.5265884399414
535576,HON,2015-01-14,94.0880355834961
535577,HON,2015-01-15,92.58171844482422
535578,HON,2015-01-16,93.63995361328124
535579,HON,2015-01-20,94.36451721191406
535580,HON,2015-01-21,94.6219253540039
535581,HON,2015-01-22,94.7553939819336
535582,HON,2015-01-23,97.72037506103516
535583,HON,2015-01-26,97.13882446289062
535584,HON,2015-01-27,96.19498443603516
535585,HON,2015-01-28,95.16534423828124
535586,HON,2015-01-29,95.4990234375
535587,HON,2015-01-30,93.20140838623048
535588,HON,2015-02-02,95.11767578125
535589,HON,2015-02-03,96.5477294921875
535590,HON,2015-02-04,96.0519790649414
535591,HON,2015-02-05,97.56784057617188
535592,HON,2015-02-06,97.0053482055664
535593,HON,2015-02-09,96.85281372070312
535594,HON,2015-02-10,97.66317749023438
535595,HON,2015-02-11,97.65364074707033
535596,HON,2015-02-12,98.67374420166016
535597,HON,2015-02-13,99.51271057128906
535598,HON,2015-02-17,99.15042877197266
535599,HON,2015-02-18,99.74152374267578
535600,HON,2015-02-19,99.81778717041016
535601,HON,2015-02-20,100.44701385498048
535602,HON,2015-02-23,99.51271057128906
535603,HON,2015-02-24,99.43643951416016
535604,HON,2015-02-25,99.52224731445312
535605,HON,2015-02-26,98.80722045898438
535606,HON,2015-02-27,97.98731994628906
535607,HON,2015-03-02,99.70338439941406
535608,HON,2015-03-03,99.18856811523438
535609,HON,2015-03-04,98.2447280883789
535610,HON,2015-03-05,98.3209991455078
535611,HON,2015-03-06,97.1197509765625
535612,HON,2015-03-09,98.33053588867188
535613,HON,2015-03-10,96.452392578125
535614,HON,2015-03-11,95.9566421508789
535615,HON,2015-03-12,97.68224334716795
535616,HON,2015-03-13,96.452392578125
535617,HON,2015-03-16,97.98731994628906
535618,HON,2015-03-17,97.44390106201172
535619,HON,2015-03-18,98.99789428710938
535620,HON,2015-03-19,98.21612548828124
535621,HON,2015-03-20,100.48514556884766
535622,HON,2015-03-23,99.43643951416016
535623,HON,2015-03-24,99.20763397216795
535624,HON,2015-03-25,97.1769561767578
535625,HON,2015-03-26,97.40576171875
535626,HON,2015-03-27,98.15892791748048
535627,HON,2015-03-30,100.01799774169922
535628,HON,2015-03-31,99.44597625732422
535629,HON,2015-04-01,98.42587280273438
535630,HON,2015-04-02,98.68328094482422
535631,HON,2015-04-06,99.61758422851562
535632,HON,2015-04-07,99.2743682861328
535633,HON,2015-04-08,99.0074234008789
535634,HON,2015-04-09,99.52224731445312
535635,HON,2015-04-10,99.81778717041016
535636,HON,2015-04-13,98.46400451660156
535637,HON,2015-04-14,98.4354019165039
535638,HON,2015-04-15,98.95022583007812
535639,HON,2015-04-16,99.07415771484376
535640,HON,2015-04-17,96.95767974853516
535641,HON,2015-04-20,97.79664611816406
535642,HON,2015-04-21,96.6049346923828
535643,HON,2015-04-22,97.42483520507812
535644,HON,2015-04-23,98.20659637451172
535645,HON,2015-04-24,97.72037506103516
535646,HON,2015-04-27,97.75851440429688
535647,HON,2015-04-28,98.1303253173828
535648,HON,2015-04-29,96.99581146240234
535649,HON,2015-04-30,96.21405029296876
535650,HON,2015-05-01,97.72037506103516
535651,HON,2015-05-04,97.79664611816406
535652,HON,2015-05-05,96.80514526367188
535653,HON,2015-05-06,96.2807846069336
535654,HON,2015-05-07,96.29985809326172
535655,HON,2015-05-08,97.35809326171876
535656,HON,2015-05-11,97.90151977539062
535657,HON,2015-05-12,97.53923797607422
535658,HON,2015-05-13,99.56991577148438
535659,HON,2015-05-14,101.47665405273438
535660,HON,2015-05-15,101.8675308227539
535661,HON,2015-05-18,101.79126739501952
535662,HON,2015-05-19,100.87602996826172
535663,HON,2015-05-20,101.27644348144533
535664,HON,2015-05-21,101.40038299560548
535665,HON,2015-05-22,100.98090362548828
535666,HON,2015-05-26,99.95126342773438
535667,HON,2015-05-27,100.46607971191406
535668,HON,2015-05-28,100.76162719726562
535669,HON,2015-05-29,99.34110260009766
535670,HON,2015-06-01,99.20763397216795
535671,HON,2015-06-02,99.68431854248048
535672,HON,2015-06-03,100.08473205566406
535673,HON,2015-06-04,98.88348388671876
535674,HON,2015-06-05,98.90255737304688
535675,HON,2015-06-08,98.44493865966795
535676,HON,2015-06-09,98.73094940185548
535677,HON,2015-06-10,99.884521484375
535678,HON,2015-06-11,100.00846099853516
535679,HON,2015-06-12,99.1980972290039
535680,HON,2015-06-15,98.61654663085938
535681,HON,2015-06-16,99.24576568603516
535682,HON,2015-06-17,99.34110260009766
535683,HON,2015-06-18,100.6090850830078
535684,HON,2015-06-19,100.42794799804688
535685,HON,2015-06-22,100.45655059814452
535686,HON,2015-06-23,99.87499237060548
535687,HON,2015-06-24,99.24576568603516
535688,HON,2015-06-25,98.54027557373048
535689,HON,2015-06-26,98.71188354492188
535690,HON,2015-06-29,97.1006851196289
535691,HON,2015-06-30,97.215087890625
535692,HON,2015-07-01,98.04452514648438
535693,HON,2015-07-02,97.72991180419922
535694,HON,2015-07-06,97.60597229003906
535695,HON,2015-07-07,98.04452514648438
535696,HON,2015-07-08,96.26171875
535697,HON,2015-07-09,96.46192932128906
535698,HON,2015-07-10,97.63457489013672
535699,HON,2015-07-13,98.93115234375
535700,HON,2015-07-14,99.22669982910156
535701,HON,2015-07-15,98.99789428710938
535702,HON,2015-07-16,98.740478515625
535703,HON,2015-07-17,100.61862182617188
535704,HON,2015-07-20,101.40991973876952
535705,HON,2015-07-21,100.48514556884766
535706,HON,2015-07-22,99.85592651367188
535707,HON,2015-07-23,99.45550537109376
535708,HON,2015-07-24,97.977783203125
535709,HON,2015-07-27,96.90047454833984
535710,HON,2015-07-28,99.34110260009766
535711,HON,2015-07-29,100.61862182617188
535712,HON,2015-07-30,100.46607971191406
535713,HON,2015-07-31,100.1514663696289
535714,HON,2015-08-03,99.81778717041016
535715,HON,2015-08-04,99.74152374267578
535716,HON,2015-08-05,100.7997589111328
535717,HON,2015-08-06,100.85696411132812
535718,HON,2015-08-07,100.54235076904295
535719,HON,2015-08-10,102.29654693603516
535720,HON,2015-08-11,100.45655059814452
535721,HON,2015-08-12,100.61862182617188
535722,HON,2015-08-13,100.59954833984376
535723,HON,2015-08-14,101.13343811035156
535724,HON,2015-08-17,101.32411193847656
535725,HON,2015-08-18,101.25737762451172
535726,HON,2015-08-19,100.14193725585938
535727,HON,2015-08-20,97.85385131835938
535728,HON,2015-08-21,94.26918029785156
535729,HON,2015-08-24,90.83705139160156
535730,HON,2015-08-25,89.54999542236328
535731,HON,2015-08-26,93.26814270019533
535732,HON,2015-08-27,95.2320785522461
535733,HON,2015-08-28,95.35601806640624
535734,HON,2015-08-31,94.6409912109375
535735,HON,2015-09-01,91.48533630371094
535736,HON,2015-09-02,93.43975067138672
535737,HON,2015-09-03,93.9736328125
535738,HON,2015-09-04,92.0859603881836
535739,HON,2015-09-08,95.15581512451172
535740,HON,2015-09-09,94.25011444091795
535741,HON,2015-09-10,94.9079360961914
535742,HON,2015-09-11,94.97467041015624
535743,HON,2015-09-14,94.59332275390624
535744,HON,2015-09-15,95.64202880859376
535745,HON,2015-09-16,96.25218963623048
535746,HON,2015-09-17,95.8422393798828
535747,HON,2015-09-18,93.46834564208984
535748,HON,2015-09-21,93.18233489990234
535749,HON,2015-09-22,91.56160736083984
535750,HON,2015-09-23,90.1792221069336
535751,HON,2015-09-24,89.25445556640625
535752,HON,2015-09-25,89.15911865234375
535753,HON,2015-09-28,87.3191146850586
535754,HON,2015-09-29,88.20574951171875
535755,HON,2015-09-30,90.2745590209961
535756,HON,2015-10-01,90.29362487792967
535757,HON,2015-10-02,92.03829193115234
535758,HON,2015-10-05,93.79249572753906
535759,HON,2015-10-06,93.63042449951172
535760,HON,2015-10-07,94.8507308959961
535761,HON,2015-10-08,96.3570556640625
535762,HON,2015-10-09,96.44286346435548
535763,HON,2015-10-12,96.76700592041016
535764,HON,2015-10-13,95.16534423828124
535765,HON,2015-10-14,93.67808532714844
535766,HON,2015-10-15,93.90689849853516
535767,HON,2015-10-16,92.50544738769533
535768,HON,2015-10-19,92.64845275878906
535769,HON,2015-10-20,93.69715881347656
535770,HON,2015-10-21,94.164306640625
535771,HON,2015-10-22,97.79664611816406
535772,HON,2015-10-23,98.3209991455078
535773,HON,2015-10-26,97.98731994628906
535774,HON,2015-10-27,97.6727066040039
535775,HON,2015-10-28,98.75001525878906
535776,HON,2015-10-29,98.13986206054688
535777,HON,2015-10-30,98.46400451660156
535778,HON,2015-11-02,99.32203674316406
535779,HON,2015-11-03,98.8167495727539
535780,HON,2015-11-04,98.5498046875
535781,HON,2015-11-05,98.76908111572266
535782,HON,2015-11-06,99.15042877197266
535783,HON,2015-11-09,97.92058563232422
535784,HON,2015-11-10,97.62503814697266
535785,HON,2015-11-11,98.44493865966795
535786,HON,2015-11-12,97.215087890625
535787,HON,2015-11-13,96.36659240722656
535788,HON,2015-11-16,98.15892791748048
535789,HON,2015-11-17,97.52017211914062
535790,HON,2015-11-18,99.20763397216795
535791,HON,2015-11-19,100.14193725585938
535792,HON,2015-11-20,100.70442199707033
535793,HON,2015-11-23,99.71292114257812
535794,HON,2015-11-24,98.359130859375
535795,HON,2015-11-25,98.79768371582033
535796,HON,2015-11-27,99.20763397216795
535797,HON,2015-11-30,99.1027603149414
535798,HON,2015-12-01,99.2934341430664
535799,HON,2015-12-02,98.29239654541016
535800,HON,2015-12-03,97.62503814697266
535801,HON,2015-12-04,99.6747817993164
535802,HON,2015-12-07,99.32203674316406
535803,HON,2015-12-08,97.87291717529295
535804,HON,2015-12-09,97.13882446289062
535805,HON,2015-12-10,97.01488494873048
535806,HON,2015-12-11,93.64949035644533
535807,HON,2015-12-14,94.36451721191406
535808,HON,2015-12-15,93.8782958984375
535809,HON,2015-12-16,99.22669982910156
535810,HON,2015-12-17,97.53923797607422
535811,HON,2015-12-18,97.08161926269533
535812,HON,2015-12-21,97.81571197509766
535813,HON,2015-12-22,99.30297088623048
535814,HON,2015-12-23,100.06566619873048
535815,HON,2015-12-24,99.7701187133789
535816,HON,2015-12-28,99.4650421142578
535817,HON,2015-12-29,100.42794799804688
535818,HON,2015-12-30,99.58898162841795
535819,HON,2015-12-31,98.740478515625
535820,HON,2016-01-04,97.787109375
535821,HON,2016-01-05,98.58794403076172
535822,HON,2016-01-06,97.47250366210938
535823,HON,2016-01-07,94.60285949707033
535824,HON,2016-01-08,93.84016418457033
535825,HON,2016-01-11,93.83062744140624
535826,HON,2016-01-12,94.545654296875
535827,HON,2016-01-13,92.57218170166016
535828,HON,2016-01-14,94.13570404052734
535829,HON,2016-01-15,92.72471618652344
535830,HON,2016-01-19,92.7914581298828
535831,HON,2016-01-20,91.75228118896484
535832,HON,2016-01-21,92.07643127441406
535833,HON,2016-01-22,93.25860595703124
535834,HON,2016-01-25,91.98109436035156
535835,HON,2016-01-26,93.91643524169922
535836,HON,2016-01-27,92.43870544433594
535837,HON,2016-01-28,93.401611328125
535838,HON,2016-01-29,98.38773345947266
535839,HON,2016-02-01,98.08265686035156
535840,HON,2016-02-02,95.96617889404295
535841,HON,2016-02-03,97.39623260498048
535842,HON,2016-02-04,97.7680435180664
535843,HON,2016-02-05,97.3676300048828
535844,HON,2016-02-08,96.7956085205078
535845,HON,2016-02-09,97.93011474609376
535846,HON,2016-02-10,97.81571197509766
535847,HON,2016-02-11,96.80514526367188
535848,HON,2016-02-12,98.65467834472656
535849,HON,2016-02-16,100.0561294555664
535850,HON,2016-02-17,101.1811065673828
535851,HON,2016-02-18,101.50525665283205
535852,HON,2016-02-19,102.26795196533205
535853,HON,2016-02-22,100.26587677001952
535854,HON,2016-02-23,98.80722045898438
535855,HON,2016-02-24,98.48307037353516
535856,HON,2016-02-25,99.33157348632812
535857,HON,2016-02-26,98.22566223144533
535858,HON,2016-02-29,96.6240005493164
535859,HON,2016-03-01,100.93323516845705
535860,HON,2016-03-02,101.52432250976562
535861,HON,2016-03-03,102.94483947753906
535862,HON,2016-03-04,103.1069107055664
535863,HON,2016-03-07,102.45862579345705
535864,HON,2016-03-08,102.56349182128906
535865,HON,2016-03-09,103.8505401611328
535866,HON,2016-03-10,103.30712127685548
535867,HON,2016-03-11,103.94587707519533
535868,HON,2016-03-14,103.45012664794922
535869,HON,2016-03-15,103.61219787597656
535870,HON,2016-03-16,104.13655090332033
535871,HON,2016-03-17,105.84308624267578
535872,HON,2016-03-18,106.87272644042967
535873,HON,2016-03-21,107.42567443847656
535874,HON,2016-03-22,107.7116928100586
535875,HON,2016-03-23,106.97759246826172
535876,HON,2016-03-24,106.12909698486328
535877,HON,2016-03-28,106.3960418701172
535878,HON,2016-03-29,106.68205261230467
535879,HON,2016-03-30,106.93946075439452
535880,HON,2016-03-31,106.82505798339844
535881,HON,2016-04-01,107.95002746582033
535882,HON,2016-04-04,107.30174255371094
535883,HON,2016-04-05,106.56764221191406
535884,HON,2016-04-06,107.78795623779295
535885,HON,2016-04-07,106.46277618408205
535886,HON,2016-04-08,106.89179229736328
535887,HON,2016-04-11,106.72018432617188
535888,HON,2016-04-12,107.75935363769533
535889,HON,2016-04-13,109.38961791992188
535890,HON,2016-04-14,109.17987823486328
535891,HON,2016-04-15,109.28475189208984
535892,HON,2016-04-18,110.07604217529295
535893,HON,2016-04-19,110.4001922607422
535894,HON,2016-04-20,109.8091049194336
535895,HON,2016-04-21,109.56122589111328
535896,HON,2016-04-22,108.84619903564452
535897,HON,2016-04-25,107.96910095214844
535898,HON,2016-04-26,109.4468231201172
535899,HON,2016-04-27,110.05697631835938
535900,HON,2016-04-28,109.27521514892578
535901,HON,2016-04-29,108.94153594970705
535902,HON,2016-05-02,109.32288360595705
535903,HON,2016-05-03,109.17034149169922
535904,HON,2016-05-04,107.6640167236328
535905,HON,2016-05-05,108.32184600830078
535906,HON,2016-05-06,108.47438049316406
535907,HON,2016-05-09,107.88329315185548
535908,HON,2016-05-10,109.58029174804688
535909,HON,2016-05-11,108.78899383544922
535910,HON,2016-05-12,108.86526489257812
535911,HON,2016-05-13,107.9214324951172
535912,HON,2016-05-16,109.48495483398438
535913,HON,2016-05-17,108.33138275146484
535914,HON,2016-05-18,107.43521118164062
535915,HON,2016-05-19,107.08246612548828
535916,HON,2016-05-20,107.94049835205078
535917,HON,2016-05-23,107.5400848388672
535918,HON,2016-05-24,109.03687286376952
535919,HON,2016-05-25,109.37055206298828
535920,HON,2016-05-26,108.86526489257812
535921,HON,2016-05-27,108.99874114990234
535922,HON,2016-05-31,108.52205657958984
535923,HON,2016-06-01,108.62692260742188
535924,HON,2016-06-02,109.18941497802734
535925,HON,2016-06-03,109.43728637695312
535926,HON,2016-06-06,110.15231323242188
535927,HON,2016-06-07,109.97117614746094
535928,HON,2016-06-08,110.65760040283205
535929,HON,2016-06-09,111.74444580078124
535930,HON,2016-06-10,111.2391586303711
535931,HON,2016-06-13,109.76143646240234
535932,HON,2016-06-14,110.12371063232422
535933,HON,2016-06-15,110.13324737548828
535934,HON,2016-06-16,110.39065551757812
535935,HON,2016-06-17,110.51459503173828
535936,HON,2016-06-20,111.6014404296875
535937,HON,2016-06-21,111.83024597167967
535938,HON,2016-06-22,111.13428497314452
535939,HON,2016-06-23,111.84931182861328
535940,HON,2016-06-24,107.7116928100586
535941,HON,2016-06-27,106.26256561279295
535942,HON,2016-06-28,108.74132537841795
535943,HON,2016-06-29,109.12267303466795
535944,HON,2016-06-30,110.89594268798828
535945,HON,2016-07-01,111.06755065917967
535946,HON,2016-07-05,109.85677337646484
535947,HON,2016-07-06,111.37262725830078
535948,HON,2016-07-07,110.69573211669922
535949,HON,2016-07-08,113.29843139648438
535950,HON,2016-07-11,113.04102325439452
535951,HON,2016-07-12,113.47003936767578
535952,HON,2016-07-13,113.49864196777344
535953,HON,2016-07-14,113.53677368164062
535954,HON,2016-07-15,113.67024993896484
535955,HON,2016-07-18,113.34609985351562
535956,HON,2016-07-19,113.78465270996094
535957,HON,2016-07-20,114.2899398803711
535958,HON,2016-07-21,113.1268310546875
535959,HON,2016-07-22,110.21904754638672
535960,HON,2016-07-25,110.10464477539062
535961,HON,2016-07-26,110.54319763183594
535962,HON,2016-07-27,109.59935760498048
535963,HON,2016-07-28,110.36205291748048
535964,HON,2016-07-29,110.90547943115234
535965,HON,2016-08-01,110.4764633178711
535966,HON,2016-08-02,110.06651306152344
535967,HON,2016-08-03,110.60039520263672
535968,HON,2016-08-04,110.54319763183594
535969,HON,2016-08-05,110.94361114501952
535970,HON,2016-08-08,110.62899780273438
535971,HON,2016-08-09,110.83873748779295
535972,HON,2016-08-10,110.61946868896484
535973,HON,2016-08-11,110.94361114501952
535974,HON,2016-08-12,110.68620300292967
535975,HON,2016-08-15,111.39169311523438
535976,HON,2016-08-16,110.81014251708984
535977,HON,2016-08-17,110.3811264038086
535978,HON,2016-08-18,110.45738983154295
535979,HON,2016-08-19,110.69573211669922
535980,HON,2016-08-22,111.1438217163086
535981,HON,2016-08-23,111.55376434326172
535982,HON,2016-08-24,111.3154296875
535983,HON,2016-08-25,111.32495880126952
535984,HON,2016-08-26,111.30589294433594
535985,HON,2016-08-29,111.70630645751952
535986,HON,2016-08-30,111.56330108642578
535987,HON,2016-08-31,111.26775360107422
535988,HON,2016-09-01,110.71480560302734
535989,HON,2016-09-02,110.96267700195312
535990,HON,2016-09-06,110.31438446044922
535991,HON,2016-09-07,108.91293334960938
535992,HON,2016-09-08,108.51251983642578
535993,HON,2016-09-09,106.78691864013672
535994,HON,2016-09-12,108.19790649414062
535995,HON,2016-09-13,106.3960418701172
535996,HON,2016-09-14,108.71273040771484
535997,HON,2016-09-15,109.9044418334961
535998,HON,2016-09-16,108.93199920654295
535999,HON,2016-09-19,109.19894409179688
536000,HON,2016-09-20,109.51355743408205
536001,HON,2016-09-21,110.52413177490234
536002,HON,2016-09-22,111.38216400146484
536003,HON,2016-09-23,110.5718002319336
536004,HON,2016-09-26,110.53366088867188
536005,HON,2016-09-27,110.79106903076172
536006,HON,2016-09-28,111.69676971435548
536007,HON,2016-09-29,110.77200317382812
536008,HON,2016-09-30,111.15335083007812
536009,HON,2016-10-03,111.22804260253906
536010,HON,2016-10-04,110.10665893554688
536011,HON,2016-10-05,110.47086334228516
536012,HON,2016-10-06,110.80632019042967
536013,HON,2016-10-07,102.49656677246094
536014,HON,2016-10-10,102.36238861083984
536015,HON,2016-10-11,101.384765625
536016,HON,2016-10-12,102.9662094116211
536017,HON,2016-10-13,103.76171875
536018,HON,2016-10-14,104.47097778320312
536019,HON,2016-10-17,103.55086517333984
536020,HON,2016-10-18,103.38792419433594
536021,HON,2016-10-19,103.77130889892578
536022,HON,2016-10-20,103.6467056274414
536023,HON,2016-10-21,104.43263244628906
536024,HON,2016-10-24,104.7201690673828
536025,HON,2016-10-25,104.5380630493164
536026,HON,2016-10-26,104.88311004638672
536027,HON,2016-10-27,104.30803680419922
536028,HON,2016-10-28,105.26648712158205
536029,HON,2016-10-31,105.12271881103516
536030,HON,2016-11-01,104.61473846435548
536031,HON,2016-11-02,103.9534149169922
536032,HON,2016-11-03,103.84798431396484
536033,HON,2016-11-04,103.75213623046876
536034,HON,2016-11-07,106.6274871826172
536035,HON,2016-11-08,106.0236587524414
536036,HON,2016-11-09,107.6913604736328
536037,HON,2016-11-10,108.48687744140624
536038,HON,2016-11-11,108.54438018798828
536039,HON,2016-11-14,108.34310913085938
536040,HON,2016-11-15,108.41978454589844
536041,HON,2016-11-16,107.6051025390625
536042,HON,2016-11-17,108.40061950683594
536043,HON,2016-11-18,107.43258666992188
536044,HON,2016-11-21,107.54759979248048
536045,HON,2016-11-22,107.84471893310548
536046,HON,2016-11-23,109.10028076171876
536047,HON,2016-11-25,109.42615509033205
536048,HON,2016-11-28,109.11945343017578
536049,HON,2016-11-29,108.63064575195312
536050,HON,2016-11-30,109.2057113647461
536051,HON,2016-12-01,108.94692993164062
536052,HON,2016-12-02,107.77762603759766
536053,HON,2016-12-05,108.18975830078124
536054,HON,2016-12-06,108.37186431884766
536055,HON,2016-12-07,111.66893005371094
536056,HON,2016-12-08,110.84466552734376
536057,HON,2016-12-09,111.40056610107422
536058,HON,2016-12-12,112.53153228759766
536059,HON,2016-12-13,113.18328094482422
536060,HON,2016-12-14,111.66893005371094
536061,HON,2016-12-15,111.50598907470705
536062,HON,2016-12-16,111.54432678222656
536063,HON,2016-12-19,112.41651916503906
536064,HON,2016-12-20,112.8190689086914
536065,HON,2016-12-21,112.33026123046876
536066,HON,2016-12-22,112.0618896484375
536067,HON,2016-12-23,112.12898254394533
536068,HON,2016-12-27,112.16732025146484
536069,HON,2016-12-28,110.94050598144533
536070,HON,2016-12-29,111.18012237548828
536071,HON,2016-12-30,111.0363540649414
536072,HON,2017-01-03,111.3526382446289
536073,HON,2017-01-04,111.65934753417967
536074,HON,2017-01-05,111.90853881835938
536075,HON,2017-01-06,113.60499572753906
536076,HON,2017-01-09,112.66571807861328
536077,HON,2017-01-10,112.95325469970705
536078,HON,2017-01-11,113.10660552978516
536079,HON,2017-01-12,112.74239349365234
536080,HON,2017-01-13,113.1641082763672
536081,HON,2017-01-17,112.3590087890625
536082,HON,2017-01-18,113.15452575683594
536083,HON,2017-01-19,113.01075744628906
536084,HON,2017-01-20,112.92449951171876
536085,HON,2017-01-23,112.53153228759766
536086,HON,2017-01-24,113.05867767333984
536087,HON,2017-01-25,112.98200225830078
536088,HON,2017-01-26,113.06826782226562
536089,HON,2017-01-27,113.49956512451172
536090,HON,2017-01-30,114.16089630126952
536091,HON,2017-01-31,113.40372467041016
536092,HON,2017-02-01,113.09701538085938
536093,HON,2017-02-02,113.08743286132812
536094,HON,2017-02-03,114.2375717163086
536095,HON,2017-02-06,114.38134002685548
536096,HON,2017-02-07,114.74555206298828
536097,HON,2017-02-08,114.75513458251952
536098,HON,2017-02-09,115.64649200439452
536099,HON,2017-02-10,116.78704833984376
536100,HON,2017-02-13,118.48350524902344
536101,HON,2017-02-14,118.48350524902344
536102,HON,2017-02-15,119.11608123779295
536103,HON,2017-02-16,119.00106811523438
536104,HON,2017-02-17,119.38444519042967
536105,HON,2017-02-21,119.52821350097656
536106,HON,2017-02-22,119.84449768066406
536107,HON,2017-02-23,119.6336441040039
536108,HON,2017-02-24,119.8349151611328
536109,HON,2017-02-27,119.70073699951172
536110,HON,2017-02-28,119.32694244384766
536111,HON,2017-03-01,121.96267700195312
536112,HON,2017-03-02,121.08090209960938
536113,HON,2017-03-03,120.96588897705078
536114,HON,2017-03-06,120.8412857055664
536115,HON,2017-03-07,121.01380920410156
536116,HON,2017-03-08,121.3301010131836
536117,HON,2017-03-09,120.94671630859376
536118,HON,2017-03-10,121.76139831542967
536119,HON,2017-03-13,121.46427917480467
536120,HON,2017-03-14,120.48666381835938
536121,HON,2017-03-15,121.69430541992188
536122,HON,2017-03-16,121.10965728759766
536123,HON,2017-03-17,121.87641143798828
536124,HON,2017-03-20,121.24383544921876
536125,HON,2017-03-21,120.4387435913086
536126,HON,2017-03-22,120.28538513183594
536127,HON,2017-03-23,120.30455780029295
536128,HON,2017-03-24,119.5857162475586
536129,HON,2017-03-27,119.32694244384766
536130,HON,2017-03-28,120.07453155517578
536131,HON,2017-03-29,120.09369659423828
536132,HON,2017-03-30,120.19912719726562
536133,HON,2017-03-31,119.68156433105467
536134,HON,2017-04-03,119.16400146484376
536135,HON,2017-04-04,119.02023315429688
536136,HON,2017-04-05,118.43557739257812
536137,HON,2017-04-06,118.68477630615234
536138,HON,2017-04-07,119.10649871826172
536139,HON,2017-04-10,119.28860473632812
536140,HON,2017-04-11,119.3652801513672
536141,HON,2017-04-12,118.03303527832033
536142,HON,2017-04-13,117.41004180908205
536143,HON,2017-04-17,118.30139923095705
536144,HON,2017-04-18,117.9659423828125
536145,HON,2017-04-19,117.64006805419922
536146,HON,2017-04-20,118.62727355957033
536147,HON,2017-04-21,121.79973602294922
536148,HON,2017-04-24,124.39713287353516
536149,HON,2017-04-25,123.92749786376952
536150,HON,2017-04-26,124.69425201416016
536151,HON,2017-04-27,124.4833984375
536152,HON,2017-04-28,125.6910400390625
536153,HON,2017-05-01,125.46101379394533
536154,HON,2017-05-02,125.73896026611328
536155,HON,2017-05-03,125.62394714355467
536156,HON,2017-05-04,125.74855041503906
536157,HON,2017-05-05,125.94982147216795
536158,HON,2017-05-08,125.68145751953124
536159,HON,2017-05-09,126.42904663085938
536160,HON,2017-05-10,126.26611328125
536161,HON,2017-05-11,126.41946411132812
536162,HON,2017-05-12,126.02649688720705
536163,HON,2017-05-15,126.4961395263672
536164,HON,2017-05-16,126.52489471435548
536165,HON,2017-05-17,124.54090118408205
536166,HON,2017-05-18,125.00096130371094
536167,HON,2017-05-19,125.94023895263672
536168,HON,2017-05-22,126.36195373535156
536169,HON,2017-05-23,126.37154388427734
536170,HON,2017-05-24,126.64949035644533
536171,HON,2017-05-25,128.19259643554688
536172,HON,2017-05-26,127.71337127685548
536173,HON,2017-05-30,127.40666961669922
536174,HON,2017-05-31,127.46417236328124
536175,HON,2017-06-01,127.90505981445312
536176,HON,2017-06-02,128.46095275878906
536177,HON,2017-06-05,127.94339752197266
536178,HON,2017-06-06,127.2245635986328
536179,HON,2017-06-07,127.20539093017578
536180,HON,2017-06-08,128.0009002685547
536181,HON,2017-06-09,128.23092651367188
536182,HON,2017-06-12,127.72295379638672
536183,HON,2017-06-13,128.80599975585938
536184,HON,2017-06-14,128.6622314453125
536185,HON,2017-06-15,128.88267517089844
536186,HON,2017-06-16,129.03602600097656
536187,HON,2017-06-19,130.1957550048828
536188,HON,2017-06-20,129.3043975830078
536189,HON,2017-06-21,128.67181396484375
536190,HON,2017-06-22,128.49929809570312
536191,HON,2017-06-23,128.42262268066406
536192,HON,2017-06-26,128.681396484375
536193,HON,2017-06-27,127.40666961669922
536194,HON,2017-06-28,128.40345764160156
536195,HON,2017-06-29,126.82201385498048
536196,HON,2017-06-30,127.751708984375
536197,HON,2017-07-03,128.1542510986328
536198,HON,2017-07-05,128.2405242919922
536199,HON,2017-07-06,127.82838439941406
536200,HON,2017-07-07,128.54722595214844
536201,HON,2017-07-10,129.09353637695312
536202,HON,2017-07-11,128.64306640625
536203,HON,2017-07-12,129.1702117919922
536204,HON,2017-07-13,129.70693969726562
536205,HON,2017-07-14,130.18617248535156
536206,HON,2017-07-17,129.6398468017578
536207,HON,2017-07-18,129.57276916503906
536208,HON,2017-07-19,130.4928741455078
536209,HON,2017-07-20,129.3427276611328
536210,HON,2017-07-21,130.6845703125
536211,HON,2017-07-24,131.98805236816406
536212,HON,2017-07-25,131.5471649169922
536213,HON,2017-07-26,132.7356414794922
536214,HON,2017-07-27,131.28839111328125
536215,HON,2017-07-28,131.1062774658203
536216,HON,2017-07-31,130.46412658691406
536217,HON,2017-08-01,131.317138671875
536218,HON,2017-08-02,132.95608520507812
536219,HON,2017-08-03,133.7611846923828
536220,HON,2017-08-04,134.2212371826172
536221,HON,2017-08-07,133.1861114501953
536222,HON,2017-08-08,132.90817260742188
536223,HON,2017-08-09,133.22445678710938
536224,HON,2017-08-10,131.53758239746094
536225,HON,2017-08-11,130.9145965576172
536226,HON,2017-08-14,132.5247802734375
536227,HON,2017-08-15,131.71009826660156
536228,HON,2017-08-16,132.34268188476562
536229,HON,2017-08-17,130.20533752441406
536230,HON,2017-08-18,129.3427276611328
536231,HON,2017-08-21,129.9369659423828
536232,HON,2017-08-22,131.2117156982422
536233,HON,2017-08-23,130.7420654296875
536234,HON,2017-08-24,130.86666870117188
536235,HON,2017-08-25,131.13504028320312
536236,HON,2017-08-28,131.18295288085938
536237,HON,2017-08-29,131.911376953125
536238,HON,2017-08-30,132.30433654785156
536239,HON,2017-08-31,132.5247802734375
536240,HON,2017-09-01,131.911376953125
536241,HON,2017-09-05,130.83792114257812
536242,HON,2017-09-06,130.87625122070312
536243,HON,2017-09-07,131.3842315673828
536244,HON,2017-09-08,131.85386657714844
536245,HON,2017-09-11,133.22445678710938
536246,HON,2017-09-12,132.91775512695312
536247,HON,2017-09-13,132.170166015625
536248,HON,2017-09-14,131.5088348388672
536249,HON,2017-09-15,133.17652893066406
536250,HON,2017-09-18,131.94972229003906
536251,HON,2017-09-19,132.02639770507812
536252,HON,2017-09-20,132.92733764648438
536253,HON,2017-09-21,135.00717163085938
536254,HON,2017-09-22,135.8601837158203
536255,HON,2017-09-25,134.95924377441406
536256,HON,2017-09-26,134.41293334960938
536257,HON,2017-09-27,133.77076721191406
536258,HON,2017-09-28,134.73880004882812
536259,HON,2017-09-29,135.85060119628906
536260,HON,2017-10-02,136.7323760986328
536261,HON,2017-10-03,136.74195861816406
536262,HON,2017-10-04,136.626953125
536263,HON,2017-10-05,137.12533569335938
536264,HON,2017-10-06,137.65249633789062
536265,HON,2017-10-09,137.63331604003906
536266,HON,2017-10-10,137.35537719726562
536267,HON,2017-10-11,136.78988647460938
536268,HON,2017-10-12,137.2403564453125
536269,HON,2017-10-13,137.41287231445312
536270,HON,2017-10-16,137.77708435058594
536271,HON,2017-10-17,137.4703826904297
536272,HON,2017-10-18,137.47996520996094
536273,HON,2017-10-19,137.65249633789062
536274,HON,2017-10-20,139.31060791015625
536275,HON,2017-10-23,139.85691833496094
536276,HON,2017-10-24,140.04861450195312
536277,HON,2017-10-25,139.92401123046875
536278,HON,2017-10-26,139.78024291992188
536279,HON,2017-10-27,140.1252899169922
536280,HON,2017-10-30,138.63011169433594
536281,HON,2017-10-31,138.17005920410156
536282,HON,2017-11-01,138.90805053710938
536283,HON,2017-11-02,139.3681182861328
536284,HON,2017-11-03,138.94639587402344
536285,HON,2017-11-06,139.5502166748047
536286,HON,2017-11-07,140.86329650878906
536287,HON,2017-11-08,140.7578582763672
536288,HON,2017-11-09,139.39686584472656
536289,HON,2017-11-10,139.69398498535156
536290,HON,2017-11-13,140.62368774414062
536291,HON,2017-11-14,141.19874572753906
536292,HON,2017-11-15,140.28822326660156
536293,HON,2017-11-16,140.77703857421875
536294,HON,2017-11-17,140.4032440185547
536295,HON,2017-11-20,141.79298400878906
536296,HON,2017-11-21,143.1444091796875
536297,HON,2017-11-22,142.7993621826172
536298,HON,2017-11-24,143.4415283203125
536299,HON,2017-11-27,144.17953491210938
536300,HON,2017-11-28,146.4127197265625
536301,HON,2017-11-29,146.87277221679688
536302,HON,2017-11-30,149.47975158691406
536303,HON,2017-12-01,147.9845733642578
536304,HON,2017-12-04,147.38075256347656
536305,HON,2017-12-05,146.70025634765625
536306,HON,2017-12-06,146.6427459716797
536307,HON,2017-12-07,146.91111755371094
536308,HON,2017-12-08,147.2753143310547
536309,HON,2017-12-11,146.84402465820312
536310,HON,2017-12-12,147.35198974609375
536311,HON,2017-12-13,149.32640075683594
536312,HON,2017-12-14,146.86318969726562
536313,HON,2017-12-15,147.84080505371094
536314,HON,2017-12-18,148.1666717529297
536315,HON,2017-12-19,147.7066192626953
536316,HON,2017-12-20,148.3008575439453
536317,HON,2017-12-21,147.33282470703125
536318,HON,2017-12-22,147.1123809814453
536319,HON,2017-12-26,147.3711700439453
536320,HON,2017-12-27,147.5532684326172
536321,HON,2017-12-28,147.7257843017578
536322,HON,2017-12-29,146.98779296875
536323,HON,2018-01-02,147.3232421875
536324,HON,2018-01-03,146.10601806640625
536325,HON,2018-01-04,148.08041381835938
536326,HON,2018-01-05,149.11553955078125
536327,HON,2018-01-08,148.31044006347656
536328,HON,2018-01-09,149.52767944335938
536329,HON,2018-01-10,150.56280517578125
536330,HON,2018-01-11,151.35830688476562
536331,HON,2018-01-12,152.4605255126953
536332,HON,2018-01-16,151.32955932617188
536333,HON,2018-01-17,151.8279571533203
536334,HON,2018-01-18,151.22413635253906
536335,HON,2018-01-19,152.0963134765625
536336,HON,2018-01-22,151.9525604248047
536337,HON,2018-01-23,152.95892333984375
536338,HON,2018-01-24,153.32313537597656
536339,HON,2018-01-25,155.1154327392578
536340,HON,2018-01-26,158.13455200195312
536341,HON,2018-01-29,154.76080322265625
536342,HON,2018-01-30,152.36468505859375
536343,HON,2018-01-31,153.0355987548828
536344,HON,2018-02-01,153.0164337158203
536345,HON,2018-02-02,150.14108276367188
536346,HON,2018-02-05,143.93032836914062
536347,HON,2018-02-06,145.10922241210938
536348,HON,2018-02-07,144.90794372558594
536349,HON,2018-02-08,139.95277404785156
536350,HON,2018-02-09,141.75465393066406
536351,HON,2018-02-12,143.25941467285156
536352,HON,2018-02-13,142.32972717285156
536353,HON,2018-02-14,144.13160705566406
536354,HON,2018-02-15,147.0452880859375
536355,HON,2018-02-16,147.62994384765625
536356,HON,2018-02-20,147.92706298828125
536357,HON,2018-02-21,147.64910888671875
536358,HON,2018-02-22,146.9398651123047
536359,HON,2018-02-23,148.67465209960938
536360,HON,2018-02-26,149.997314453125
536361,HON,2018-02-27,147.52452087402344
536362,HON,2018-02-28,144.83126831054688
536363,HON,2018-03-01,141.09332275390625
536364,HON,2018-03-02,141.98468017578125
536365,HON,2018-03-05,142.3393096923828
536366,HON,2018-03-06,143.12522888183594
536367,HON,2018-03-07,144.1603546142578
536368,HON,2018-03-08,144.9462890625
536369,HON,2018-03-09,147.80245971679688
536370,HON,2018-03-12,145.9047393798828
536371,HON,2018-03-13,145.20506286621094
536372,HON,2018-03-14,144.16995239257812
536373,HON,2018-03-15,144.79293823242188
536374,HON,2018-03-16,145.4734344482422
536375,HON,2018-03-19,143.95909118652344
536376,HON,2018-03-20,144.22744750976562
536377,HON,2018-03-21,145.07089233398438
536378,HON,2018-03-22,140.77703857421875
536379,HON,2018-03-23,137.3266143798828
536380,HON,2018-03-26,140.83453369140625
536381,HON,2018-03-27,138.3425750732422
536382,HON,2018-03-28,137.3074493408203
536383,HON,2018-03-29,138.50550842285156
536384,HON,2018-04-02,136.51193237304688
536385,HON,2018-04-03,138.26589965820312
536386,HON,2018-04-04,138.82179260253906
536387,HON,2018-04-05,140.3169708251953
536388,HON,2018-04-06,136.80905151367188
536389,HON,2018-04-09,136.8953094482422
536390,HON,2018-04-10,139.5789794921875
536391,HON,2018-04-11,138.28506469726562
536392,HON,2018-04-12,140.38406372070312
536393,HON,2018-04-13,140.04861450195312
536394,HON,2018-04-16,140.65243530273438
536395,HON,2018-04-17,142.5214080810547
536396,HON,2018-04-18,143.16357421875
536397,HON,2018-04-19,141.97509765625
536398,HON,2018-04-20,144.31370544433594
536399,HON,2018-04-23,142.44473266601562
536400,HON,2018-04-24,141.1029052734375
536401,HON,2018-04-25,140.94955444335938
536402,HON,2018-04-26,140.7003631591797
536403,HON,2018-04-27,140.824951171875
536404,HON,2018-04-30,138.66844177246094
536405,HON,2018-05-01,138.50550842285156
536406,HON,2018-05-02,137.03907775878906
536407,HON,2018-05-03,137.40328979492188
536408,HON,2018-05-04,137.91127014160156
536409,HON,2018-05-07,138.17005920410156
536410,HON,2018-05-08,138.2371368408203
536411,HON,2018-05-09,139.636474609375
536412,HON,2018-05-10,141.17958068847656
536413,HON,2018-05-11,141.23709106445312
536414,HON,2018-05-14,141.17958068847656
536415,HON,2018-05-15,141.22750854492188
536416,HON,2018-05-16,141.419189453125
536417,HON,2018-05-17,141.00706481933594
536418,HON,2018-05-18,142.17637634277344
536419,HON,2018-05-21,144.23703002929688
536420,HON,2018-05-22,144.6012420654297
536421,HON,2018-05-23,145.0325469970703
536422,HON,2018-05-24,144.80252075195312
536423,HON,2018-05-25,144.3999786376953
536424,HON,2018-05-29,142.0421905517578
536425,HON,2018-05-30,144.18911743164062
536426,HON,2018-05-31,141.7642364501953
536427,HON,2018-06-01,143.85365295410156
536428,HON,2018-06-04,143.90158081054688
536429,HON,2018-06-05,143.64279174804688
536430,HON,2018-06-06,144.72584533691406
536431,HON,2018-06-07,145.7705535888672
536432,HON,2018-06-08,145.55010986328125
536433,HON,2018-06-11,145.5596923828125
536434,HON,2018-06-12,145.93348693847656
536435,HON,2018-06-13,145.5213623046875
536436,HON,2018-06-14,144.91754150390625
536437,HON,2018-06-15,143.9878387451172
536438,HON,2018-06-18,143.71946716308594
536439,HON,2018-06-19,141.16041564941406
536440,HON,2018-06-20,140.45115661621094
536441,HON,2018-06-21,137.98794555664062
536442,HON,2018-06-22,138.01669311523438
536443,HON,2018-06-25,138.05503845214844
536444,HON,2018-06-26,138.0262908935547
536445,HON,2018-06-27,137.1924285888672
536446,HON,2018-06-28,137.18284606933594
536447,HON,2018-06-29,138.0646209716797
536448,HON,2018-07-02,138.7930450439453
536449,HON,2018-07-03,138.9176483154297
536450,HON,2018-07-05,138.89846801757812
536451,HON,2018-07-06,139.6652374267578
536452,HON,2018-07-09,141.2946014404297
536453,HON,2018-07-10,141.8888397216797
536454,HON,2018-07-11,138.5150909423828
536455,HON,2018-07-12,141.7450714111328
536456,HON,2018-07-13,141.37127685546875
536457,HON,2018-07-16,140.3169708251953
536458,HON,2018-07-17,142.32012939453125
536459,HON,2018-07-18,142.9527130126953
536460,HON,2018-07-19,141.40960693359375
536461,HON,2018-07-20,146.76734924316406
536462,HON,2018-07-23,147.31365966796875
536463,HON,2018-07-24,148.71299743652344
536464,HON,2018-07-25,151.45416259765625
536465,HON,2018-07-26,152.50845336914062
536466,HON,2018-07-27,152.7193145751953
536467,HON,2018-07-30,150.39987182617188
536468,HON,2018-07-31,153.0164337158203
536469,HON,2018-08-01,150.37110900878906
536470,HON,2018-08-02,149.4222412109375
536471,HON,2018-08-03,148.5979766845703
536472,HON,2018-08-06,148.5308837890625
536473,HON,2018-08-07,149.86312866210938
536474,HON,2018-08-08,148.75132751464844
536475,HON,2018-08-09,147.56285095214844
536476,HON,2018-08-10,146.72900390625
536477,HON,2018-08-13,146.01974487304688
536478,HON,2018-08-14,147.7257843017578
536479,HON,2018-08-15,146.8152618408203
536480,HON,2018-08-16,147.69703674316406
536481,HON,2018-08-17,148.7225799560547
536482,HON,2018-08-20,149.01011657714844
536483,HON,2018-08-21,150.45736694335938
536484,HON,2018-08-22,149.64268493652344
536485,HON,2018-08-23,151.34872436523438
536486,HON,2018-08-24,150.96534729003906
536487,HON,2018-08-27,152.72889709472656
536488,HON,2018-08-28,153.44773864746094
536489,HON,2018-08-29,153.63941955566406
536490,HON,2018-08-30,152.82473754882812
536491,HON,2018-08-31,152.45094299316406
536492,HON,2018-09-04,153.00685119628906
536493,HON,2018-09-05,155.06752014160156
536494,HON,2018-09-06,157.1952667236328
536495,HON,2018-09-07,156.04513549804688
536496,HON,2018-09-10,156.5818634033203
536497,HON,2018-09-11,156.2847442626953
536498,HON,2018-09-12,157.08026123046875
536499,HON,2018-09-13,158.8246307373047
536500,HON,2018-09-14,158.2495574951172
536501,HON,2018-09-17,158.86297607421875
536502,HON,2018-09-18,159.2367706298828
536503,HON,2018-09-19,158.910888671875
536504,HON,2018-09-20,159.62014770507812
536505,HON,2018-09-21,160.38690185546875
536506,HON,2018-09-24,158.58502197265625
536507,HON,2018-09-25,158.6808624267578
536508,HON,2018-09-26,158.87255859375
536509,HON,2018-09-27,158.4891815185547
536510,HON,2018-09-28,159.4859619140625
536511,HON,2018-10-01,161.27906799316406
536512,HON,2018-10-02,160.8817901611328
536513,HON,2018-10-03,160.25193786621094
536514,HON,2018-10-04,159.6027069091797
536515,HON,2018-10-05,158.98255920410156
536516,HON,2018-10-08,159.74806213378906
536517,HON,2018-10-09,155.94961547851562
536518,HON,2018-10-10,151.76356506347656
536519,HON,2018-10-11,148.85658264160156
536520,HON,2018-10-12,151.35658264160156
536521,HON,2018-10-15,151.36627197265625
536522,HON,2018-10-16,154.61239624023438
536523,HON,2018-10-17,153.14923095703125
536524,HON,2018-10-18,150.37791442871094
536525,HON,2018-10-19,148.71124267578125
536526,HON,2018-10-22,147.87791442871094
536527,HON,2018-10-23,145.93023681640625
536528,HON,2018-10-24,140.8333282470703
536529,HON,2018-10-25,142.906982421875
536530,HON,2018-10-26,141.51162719726562
536531,HON,2018-10-29,141.05999755859375
536532,HON,2018-10-30,142.9600067138672
536533,HON,2018-10-31,144.82000732421875
536534,HON,2018-11-01,144.4499969482422
536535,HON,2018-11-02,145.47999572753906
536536,HON,2018-11-05,147.17999267578125
536537,HON,2018-11-06,148.4499969482422
536538,HON,2018-11-07,150.1999969482422
536539,HON,2018-11-08,150.5500030517578
536540,HON,2018-11-09,150.32000732421875
536541,HON,2018-11-12,148.1300048828125
536542,HON,2018-11-13,147.67999267578125
536543,HON,2018-11-14,147.52999877929688
536544,HON,2018-11-15,147.77000427246094
536545,HON,2018-11-16,148.5500030517578
536546,HON,2018-11-19,147.47000122070312
536547,HON,2018-11-20,144.0500030517578
536548,HON,2018-11-21,144.10000610351562
536549,HON,2018-11-23,143.25999450683594
536550,HON,2018-11-26,143.22000122070312
536551,HON,2018-11-27,142.88999938964844
536552,HON,2018-11-28,144.3000030517578
536553,HON,2018-11-29,145.74000549316406
536554,HON,2018-11-30,146.75
536555,HON,2018-12-03,148.97999572753906
536556,HON,2018-12-04,142.67999267578125
536557,HON,2018-12-06,141.55999755859375
536558,HON,2018-12-07,138.7100067138672
536559,HON,2018-12-10,137.9499969482422
536560,HON,2018-12-11,136.80999755859375
536561,HON,2018-12-12,138.2899932861328
536562,HON,2018-12-13,138.82000732421875
536563,HON,2018-12-14,136.44000244140625
536564,HON,2018-12-17,134.3800048828125
536565,HON,2018-12-18,135.17999267578125
536566,HON,2018-12-19,133.25999450683594
536567,HON,2018-12-20,130.6699981689453
536568,HON,2018-12-21,129.44000244140625
536569,HON,2018-12-24,124.83000183105467
536570,HON,2018-12-26,129.57000732421875
536571,HON,2018-12-27,131.57000732421875
536572,HON,2018-12-28,130.75999450683594
536573,HON,2018-12-31,132.1199951171875
536574,HON,2019-01-02,131.8300018310547
536575,HON,2019-01-03,130.07000732421875
536576,HON,2019-01-04,134.6199951171875
536577,HON,2019-01-07,135.3699951171875
536578,HON,2019-01-08,135.08999633789062
536579,HON,2019-01-09,135.72000122070312
536580,HON,2019-01-10,137.75
536581,HON,2019-01-11,137.36000061035156
536582,HON,2019-01-14,137.61000061035156
536583,HON,2019-01-15,137.77000427246094
536584,HON,2019-01-16,138.02000427246094
536585,HON,2019-01-17,139.8800048828125
536586,HON,2019-01-18,141.85000610351562
536587,HON,2019-01-22,139.82000732421875
536588,HON,2019-01-23,140.74000549316406
536589,HON,2019-01-24,141.17999267578125
536590,HON,2019-01-25,141.7100067138672
536591,HON,2019-01-28,140.47999572753906
536592,HON,2019-01-29,141.74000549316406
536593,HON,2019-01-30,143.27999877929688
536594,HON,2019-01-31,143.6300048828125
536595,HON,2019-02-01,144.7100067138672
536596,HON,2019-02-04,147.92999267578125
536597,HON,2019-02-05,148.69000244140625
536598,HON,2019-02-06,148.89999389648438
536599,HON,2019-02-07,148.14999389648438
536600,HON,2019-02-08,148.61000061035156
536601,HON,2019-02-11,148.47999572753906
536602,HON,2019-02-12,150.36000061035156
536603,HON,2019-02-13,151.47999572753906
536604,HON,2019-02-14,150.52000427246094
536605,HON,2019-02-15,153.32000732421875
536606,HON,2019-02-19,153.27999877929688
536607,HON,2019-02-20,154.5800018310547
536608,HON,2019-02-21,152.61000061035156
536609,HON,2019-02-22,153.1999969482422
536610,HON,2019-02-25,154.05999755859375
536611,HON,2019-02-26,153.9199981689453
536612,HON,2019-02-27,154.60000610351562
536613,HON,2019-02-28,154.07000732421875
536614,HON,2019-03-01,155.72000122070312
536615,HON,2019-03-04,154.5
536616,HON,2019-03-05,154.14999389648438
536617,HON,2019-03-06,153.74000549316406
536618,HON,2019-03-07,152.47999572753906
536619,HON,2019-03-08,151.58999633789062
536620,HON,2019-03-11,153.19000244140625
536621,HON,2019-03-12,153.5
536622,HON,2019-03-13,155.0399932861328
536623,HON,2019-03-14,155.25
536624,HON,2019-03-15,155.35000610351562
536625,HON,2019-03-18,156.92999267578125
536626,HON,2019-03-19,157.24000549316406
536627,HON,2019-03-20,156.2899932861328
536628,HON,2019-03-21,158.4499969482422
536629,HON,2019-03-22,155.8300018310547
536630,HON,2019-03-25,155.92999267578125
536631,HON,2019-03-26,157.47999572753906
536632,HON,2019-03-27,157.11000061035156
536633,HON,2019-03-28,158.5399932861328
536634,HON,2019-03-29,158.9199981689453
536635,HON,2019-04-01,161.47000122070312
536636,HON,2019-04-02,161.0399932861328
536637,HON,2019-04-03,160.2899932861328
536638,HON,2019-04-04,161.07000732421875
536639,HON,2019-04-05,161.6999969482422
536640,HON,2019-04-08,162.05999755859375
536641,HON,2019-04-09,160.85000610351562
536642,HON,2019-04-10,159.97000122070312
536643,HON,2019-04-11,160.89999389648438
536644,HON,2019-04-12,162.47000122070312
536645,HON,2019-04-15,162.0
536646,HON,2019-04-16,162.86000061035156
536647,HON,2019-04-17,162.88999938964844
536648,HON,2019-04-18,169.05999755859375
536649,HON,2019-04-22,168.24000549316406
536650,HON,2019-04-23,171.80999755859375
536651,HON,2019-04-24,171.2899932861328
536652,HON,2019-04-25,170.4199981689453
536653,HON,2019-04-26,172.25
536654,HON,2019-04-29,172.5500030517578
536655,HON,2019-04-30,173.6300048828125
536656,HON,2019-05-01,170.94000244140625
536657,HON,2019-05-02,171.3800048828125
536658,HON,2019-05-03,173.5399932861328
536659,HON,2019-05-06,172.61000061035156
536660,HON,2019-05-07,169.85000610351562
536661,HON,2019-05-08,170.36000061035156
536662,HON,2019-05-09,170.38999938964844
536663,HON,2019-05-10,171.6300048828125
536664,HON,2019-05-13,166.82000732421875
536665,HON,2019-05-14,168.16000366210938
536666,HON,2019-05-15,169.3800048828125
536667,HON,2019-05-16,170.7899932861328
536668,HON,2019-05-17,169.9499969482422
536669,HON,2019-05-20,168.6199951171875
536670,HON,2019-05-21,169.60000610351562
536671,HON,2019-05-22,169.30999755859375
536672,HON,2019-05-23,166.44000244140625
536673,HON,2019-05-24,166.67999267578125
536674,HON,2019-05-28,165.25999450683594
536675,HON,2019-05-29,164.3699951171875
536676,HON,2019-05-30,165.4499969482422
536677,HON,2019-05-31,164.30999755859375
536678,HON,2019-06-03,166.47000122070312
536679,HON,2019-06-04,168.14999389648438
536680,HON,2019-06-05,169.41000366210938
536681,HON,2019-06-06,170.25999450683594
536682,HON,2019-06-07,172.25999450683594
536683,HON,2019-06-10,171.27999877929688
536684,HON,2019-06-11,171.64999389648438
536685,HON,2019-06-12,172.89999389648438
536686,HON,2019-06-13,173.19000244140625
536687,HON,2019-06-14,172.80999755859375
536688,HON,2019-06-17,172.36000061035156
536689,HON,2019-06-18,175.75
536690,HON,2019-06-19,175.41000366210938
536691,HON,2019-06-20,176.2899932861328
536692,HON,2019-06-21,174.30999755859375
536693,HON,2019-06-24,174.61000061035156
536694,HON,2019-06-25,173.94000244140625
536695,HON,2019-06-26,173.58999633789062
536696,HON,2019-06-27,173.83999633789062
536697,HON,2019-06-28,174.58999633789062
536698,HON,2019-07-01,176.80999755859375
536699,HON,2019-07-02,176.6199951171875
536700,HON,2019-07-03,178.39999389648438
536701,HON,2019-07-05,176.58999633789062
536702,HON,2019-07-08,175.6699981689453
536703,HON,2019-07-09,175.52000427246094
536704,HON,2019-07-10,174.4600067138672
536705,HON,2019-07-11,174.5399932861328
536706,HON,2019-07-12,177.13999938964844
536707,HON,2019-07-15,175.00999450683594
536708,HON,2019-07-16,174.77999877929688
536709,HON,2019-07-17,168.6199951171875
536710,HON,2019-07-18,173.8800048828125
536711,HON,2019-07-19,172.99000549316406
536712,HON,2019-07-22,173.5800018310547
536713,HON,2019-07-23,174.86000061035156
536714,HON,2019-07-24,173.9600067138672
536715,HON,2019-07-25,173.77000427246094
536716,HON,2019-07-26,173.61000061035156
536717,HON,2019-07-29,174.52999877929688
536718,HON,2019-07-30,173.91000366210938
536719,HON,2019-07-31,172.4600067138672
536720,HON,2019-08-01,169.5500030517578
536721,HON,2019-08-02,168.00999450683594
536722,HON,2019-08-05,162.00999450683594
536723,HON,2019-08-06,164.52000427246094
536724,HON,2019-08-07,163.38999938964844
536725,HON,2019-08-08,167.00999450683594
536726,HON,2019-08-09,166.6699981689453
536727,HON,2019-08-12,164.69000244140625
536728,HON,2019-08-13,167.97999572753906
536729,HON,2019-08-14,164.0399932861328
536730,HON,2019-08-15,162.27000427246094
536731,HON,2019-08-16,165.02999877929688
536732,HON,2019-08-19,165.86000061035156
536733,HON,2019-08-20,163.47000122070312
536734,HON,2019-08-21,163.7899932861328
536735,HON,2019-08-22,162.89999389648438
536736,HON,2019-08-23,156.49000549316406
536737,HON,2019-08-26,156.91000366210938
536738,HON,2019-08-27,157.47999572753906
536739,HON,2019-08-28,159.5500030517578
536740,HON,2019-08-29,163.60000610351562
536741,HON,2019-08-30,164.6199951171875
536742,HON,2019-09-03,163.52999877929688
536743,HON,2019-09-04,167.13999938964844
536744,HON,2019-09-05,170.3699951171875
536745,HON,2019-09-06,171.16000366210938
536746,HON,2019-09-09,169.66000366210938
536747,HON,2019-09-10,169.61000061035156
536748,HON,2019-09-11,171.27999877929688
536749,HON,2019-09-12,168.6300048828125
536750,HON,2019-09-13,167.7100067138672
536751,HON,2019-09-16,166.2100067138672
536752,HON,2019-09-17,166.4600067138672
536753,HON,2019-09-18,167.97000122070312
536754,HON,2019-09-19,166.77000427246094
536755,HON,2019-09-20,168.30999755859375
536756,HON,2019-09-23,167.13999938964844
536757,HON,2019-09-24,165.75999450683594
536758,HON,2019-09-25,166.92999267578125
536759,HON,2019-09-26,167.02999877929688
536760,HON,2019-09-27,168.0399932861328
536761,HON,2019-09-30,169.1999969482422
536762,HON,2019-10-01,164.19000244140625
536763,HON,2019-10-02,161.0800018310547
536764,HON,2019-10-03,161.52000427246094
536765,HON,2019-10-04,163.6300048828125
536766,HON,2019-10-07,163.17999267578125
536767,HON,2019-10-08,158.6199951171875
536768,HON,2019-10-09,159.83999633789062
536769,HON,2019-10-10,160.97000122070312
536770,HON,2019-10-11,163.52999877929688
536771,HON,2019-10-14,162.97999572753906
536772,HON,2019-10-15,163.63999938964844
536773,HON,2019-10-16,163.6300048828125
536774,HON,2019-10-17,167.52000427246094
536775,HON,2019-10-18,165.57000732421875
536776,HON,2019-10-21,168.94000244140625
536777,HON,2019-10-22,168.94000244140625
536778,HON,2019-10-23,169.85000610351562
536779,HON,2019-10-24,171.4600067138672
536780,HON,2019-10-25,171.6300048828125
536781,HON,2019-10-28,172.67999267578125
536782,HON,2019-10-29,173.16000366210938
536783,HON,2019-10-30,174.60000610351562
536784,HON,2019-10-31,172.72999572753906
536785,HON,2019-11-01,176.1199951171875
536786,HON,2019-11-04,180.0
536787,HON,2019-11-05,180.67999267578125
536788,HON,2019-11-06,180.80999755859372
536789,HON,2019-11-07,179.66000366210938
536790,HON,2019-11-08,181.2100067138672
536791,HON,2019-11-11,180.8300018310547
536792,HON,2019-11-12,182.00999450683597
536793,HON,2019-11-13,181.9499969482422
536794,HON,2019-11-14,179.64999389648438
536795,HON,2019-11-15,181.75
536796,HON,2019-11-18,179.8000030517578
536797,HON,2019-11-19,180.1199951171875
536798,HON,2019-11-20,177.22000122070312
536799,HON,2019-11-21,176.52999877929688
536800,HON,2019-11-22,176.7899932861328
536801,HON,2019-11-25,176.50999450683594
536802,HON,2019-11-26,178.52000427246094
536803,HON,2019-11-27,179.4199981689453
536804,HON,2019-11-29,178.5500030517578
536805,HON,2019-12-02,174.32000732421875
536806,HON,2019-12-03,172.5500030517578
536807,HON,2019-12-04,173.2100067138672
536808,HON,2019-12-05,174.00999450683594
536809,HON,2019-12-06,175.4600067138672
536810,HON,2019-12-09,174.49000549316406
536811,HON,2019-12-10,174.0399932861328
536812,HON,2019-12-11,176.00999450683594
536813,HON,2019-12-12,177.38999938964844
536814,HON,2019-12-13,176.97999572753906
536815,HON,2019-12-16,176.39999389648438
536816,HON,2019-12-17,176.6999969482422
536817,HON,2019-12-18,174.63999938964844
536818,HON,2019-12-19,176.5
536819,HON,2019-12-20,176.41000366210938
536820,HON,2019-12-23,176.42999267578125
536821,HON,2019-12-24,176.30999755859375
536822,HON,2019-12-26,176.8800048828125
536823,HON,2019-12-27,176.47999572753906
536824,HON,2019-12-30,176.4199981689453
536825,HON,2019-12-31,177.0
536826,HON,2020-01-02,180.7899932861328
536827,HON,2020-01-03,178.86000061035156
536828,HON,2020-01-06,177.50999450683594
536829,HON,2020-01-07,177.61000061035156
536830,HON,2020-01-08,177.75999450683594
536831,HON,2020-01-09,179.07000732421875
536832,HON,2020-01-10,178.67999267578125
536833,HON,2020-01-13,181.2700042724609
536834,HON,2020-01-14,180.4499969482422
536835,HON,2020-01-15,180.72999572753903
536836,HON,2020-01-16,182.25999450683597
536837,HON,2020-01-17,183.22999572753903
536838,HON,2020-01-21,180.92999267578125
536839,HON,2020-01-22,180.0500030517578
536840,HON,2020-01-23,179.5800018310547
536841,HON,2020-01-24,177.1300048828125
536842,HON,2020-01-27,173.5399932861328
536843,HON,2020-01-28,175.4600067138672
536844,HON,2020-01-29,175.6699981689453
536845,HON,2020-01-30,178.33999633789062
536846,HON,2020-01-31,173.22000122070312
536847,HON,2020-02-03,171.32000732421875
536848,HON,2020-02-04,175.2100067138672
536849,HON,2020-02-05,176.89999389648438
536850,HON,2020-02-06,176.35000610351562
536851,HON,2020-02-07,175.27999877929688
536852,HON,2020-02-10,176.9499969482422
536853,HON,2020-02-11,179.14999389648438
536854,HON,2020-02-12,181.17999267578125
536855,HON,2020-02-13,180.1199951171875
536856,HON,2020-02-14,180.80999755859372
536857,HON,2020-02-18,179.4199981689453
536858,HON,2020-02-19,180.8600006103516
536859,HON,2020-02-20,180.6999969482422
536860,HON,2020-02-21,179.8800048828125
536861,HON,2020-02-24,175.27000427246094
536862,HON,2020-02-25,167.8000030517578
536863,HON,2020-02-26,167.17999267578125
536864,HON,2020-02-27,159.5500030517578
536865,HON,2020-02-28,162.1699981689453
536866,HON,2020-03-02,164.24000549316406
536867,HON,2020-03-03,161.88999938964844
536868,HON,2020-03-04,171.19000244140625
536869,HON,2020-03-05,164.9199981689453
536870,HON,2020-03-06,164.02999877929688
536871,HON,2020-03-09,152.86000061035156
536872,HON,2020-03-10,161.69000244140625
536873,HON,2020-03-11,153.38999938964844
536874,HON,2020-03-12,134.85000610351562
536875,HON,2020-03-13,149.41000366210938
536876,HON,2020-03-16,135.27000427246094
536877,HON,2020-03-17,131.8000030517578
536878,HON,2020-03-18,119.61000061035156
536879,HON,2020-03-19,118.95999908447266
536880,HON,2020-03-20,112.5
536881,HON,2020-03-23,103.86000061035156
536882,HON,2020-03-24,119.51000213623048
536883,HON,2020-03-25,129.64999389648438
536884,HON,2020-03-26,137.39999389648438
536885,HON,2020-03-27,131.27000427246094
536886,HON,2020-03-30,131.75
536887,HON,2020-03-31,133.7899932861328
536888,HON,2020-04-01,129.7100067138672
536889,HON,2020-04-02,132.80999755859375
536890,HON,2020-04-03,127.4499969482422
536891,HON,2020-04-06,134.0
536892,HON,2020-04-07,135.24000549316406
536893,HON,2020-04-08,139.25
536894,HON,2020-04-09,143.42999267578125
536895,HON,2020-04-13,137.94000244140625
536896,HON,2020-04-14,140.58999633789062
536897,HON,2020-04-15,134.83999633789062
536898,HON,2020-04-16,132.3300018310547
536899,HON,2020-04-17,138.32000732421875
536900,HON,2020-04-20,135.6999969482422
536901,HON,2020-04-21,132.0
536902,HON,2020-04-22,133.02999877929688
536903,HON,2020-04-23,134.67999267578125
536904,HON,2020-04-24,135.52000427246094
536905,HON,2020-04-27,139.8800048828125
536906,HON,2020-04-28,142.75999450683594
536907,HON,2020-04-29,146.16000366210938
536908,HON,2020-04-30,141.89999389648438
536909,HON,2020-05-01,137.25
536910,HON,2020-05-04,135.1999969482422
536911,HON,2020-05-05,134.8699951171875
536912,HON,2020-05-06,133.0399932861328
536913,HON,2020-05-07,132.7899932861328
536914,HON,2020-05-08,136.91000366210938
536915,HON,2020-05-11,134.27999877929688
536916,HON,2020-05-12,127.58999633789062
536917,HON,2020-05-13,122.97000122070312
536918,HON,2020-05-14,127.0500030517578
536919,HON,2020-05-15,125.41000366210938
536920,HON,2020-05-18,136.0399932861328
536921,HON,2020-05-19,131.9499969482422
536922,HON,2020-05-20,136.02999877929688
536923,HON,2020-05-21,137.69000244140625
536924,HON,2020-05-22,139.17999267578125
536925,HON,2020-05-26,144.94000244140625
536926,HON,2020-05-27,148.58999633789062
536927,HON,2020-05-28,147.55999755859375
536928,HON,2020-05-29,145.85000610351562
536929,HON,2020-06-01,146.17999267578125
536930,HON,2020-06-02,148.35000610351562
536931,HON,2020-06-03,153.35000610351562
536932,HON,2020-06-04,155.91000366210938
536933,HON,2020-06-05,161.3699951171875
536934,HON,2020-06-08,162.9199981689453
536935,HON,2020-06-09,158.10000610351562
536936,HON,2020-06-10,154.1199951171875
536937,HON,2020-06-11,143.44000244140625
536938,HON,2020-06-12,144.50999450683594
536939,HON,2020-06-15,146.6300048828125
536940,HON,2020-06-16,149.11000061035156
536941,HON,2020-06-17,148.33999633789062
536942,HON,2020-06-18,148.22999572753906
536943,HON,2020-06-19,145.3699951171875
536944,HON,2020-06-22,144.94000244140625
536945,HON,2020-06-23,144.86000061035156
536946,HON,2020-06-24,138.35000610351562
536947,HON,2020-06-25,142.4600067138672
536948,HON,2020-06-26,138.2100067138672
536949,HON,2020-06-29,143.24000549316406
536950,HON,2020-06-30,144.58999633789062
536951,HON,2020-07-01,144.11000061035156
536952,HON,2020-07-02,145.02000427246094
536953,HON,2020-07-06,147.22000122070312
536954,HON,2020-07-07,144.97000122070312
536955,HON,2020-07-08,145.58999633789062
536956,HON,2020-07-09,141.3699951171875
536957,HON,2020-07-10,142.4499969482422
536958,HON,2020-07-13,143.49000549316406
536959,HON,2020-07-14,148.10000610351562
536960,HON,2020-07-15,151.92999267578125
536961,HON,2020-07-16,153.0800018310547
536962,HON,2020-07-17,155.0
536963,HON,2020-07-20,153.38999938964844
536964,HON,2020-07-21,154.75999450683594
536965,HON,2020-07-22,154.61000061035156
536966,HON,2020-07-23,153.72999572753906
536967,HON,2020-07-24,149.42999267578125
536968,HON,2020-07-27,150.75999450683594
536969,HON,2020-07-28,152.00999450683594
536970,HON,2020-07-29,154.5800018310547
536971,HON,2020-07-30,149.16000366210938
536972,HON,2020-07-31,149.3699951171875
536973,HON,2020-08-03,148.52999877929688
536974,HON,2020-08-04,147.3300018310547
536975,HON,2020-08-05,150.82000732421875
536976,HON,2020-08-06,152.5800018310547
536977,HON,2020-08-07,155.11000061035156
536978,HON,2020-08-10,159.42999267578125
536979,HON,2020-08-11,160.27999877929688
536980,HON,2020-08-12,160.07000732421875
536981,HON,2020-08-13,158.97999572753906
536982,HON,2020-08-14,160.27999877929688
536983,HON,2020-08-17,158.75999450683594
536984,HON,2020-08-18,157.3800048828125
536985,HON,2020-08-19,156.85000610351562
536986,HON,2020-08-20,156.1699981689453
536987,HON,2020-08-21,157.5
536988,HON,2020-08-24,159.3699951171875
536989,HON,2020-08-25,164.52999877929688
536990,HON,2020-08-26,165.30999755859375
536991,HON,2020-08-27,165.99000549316406
536992,HON,2020-08-28,168.3800048828125
536993,HON,2020-08-31,165.5500030517578
536994,HON,2020-09-01,167.97000122070312
536995,HON,2020-09-02,172.47000122070312
536996,HON,2020-09-03,166.3000030517578
536997,HON,2020-09-04,166.69000244140625
536998,HON,2020-09-08,164.27000427246094
536999,HON,2020-09-09,165.75
537000,HON,2020-09-10,164.27000427246094
537001,HON,2020-09-11,166.4499969482422
537002,HON,2020-09-14,168.47000122070312
537003,HON,2020-09-15,168.3000030517578
537004,HON,2020-09-16,170.0
537005,HON,2020-09-17,170.33999633789062
537006,HON,2020-09-18,168.6999969482422
537007,HON,2020-09-21,161.3699951171875
537008,HON,2020-09-22,162.67999267578125
537009,HON,2020-09-23,158.7899932861328
537010,HON,2020-09-24,158.75999450683594
537011,HON,2020-09-25,161.49000549316406
537012,HON,2020-09-28,164.63999938964844
537013,HON,2020-09-29,164.50999450683594
537014,HON,2020-09-30,164.61000061035156
537015,HON,2020-10-01,163.67999267578125
537016,HON,2020-10-02,165.61000061035156
537017,HON,2020-10-05,168.72000122070312
537018,HON,2020-10-06,166.88999938964844
537019,HON,2020-10-07,171.5500030517578
537020,HON,2020-10-08,173.77999877929688
537021,HON,2020-10-09,174.3800048828125
537022,HON,2020-10-12,175.36000061035156
537023,HON,2020-10-13,171.5500030517578
537024,HON,2020-10-14,173.47000122070312
537025,HON,2020-10-15,172.61000061035156
537026,HON,2020-10-16,174.86000061035156
537027,HON,2020-10-19,171.58999633789062
537028,HON,2020-10-20,173.25999450683594
537029,HON,2020-10-21,172.8699951171875
537030,HON,2020-10-22,176.85000610351562
537031,HON,2020-10-23,175.5399932861328
537032,HON,2020-10-26,170.1699981689453
537033,HON,2020-10-27,166.75
537034,HON,2020-10-28,161.16000366210938
537035,HON,2020-10-29,164.60000610351562
537036,HON,2020-10-30,164.9499969482422
537037,HON,2020-11-02,173.61000061035156
537038,HON,2020-11-03,179.2100067138672
537039,HON,2020-11-04,178.91000366210938
537040,HON,2020-11-05,183.27999877929688
537041,HON,2020-11-06,184.2700042724609
537042,HON,2020-11-09,196.9900054931641
537043,HON,2020-11-10,201.97999572753903
537044,HON,2020-11-11,199.2899932861328
537045,HON,2020-11-12,197.2400054931641
537046,HON,2020-11-13,201.5399932861328
537047,HON,2020-11-16,208.58999633789065
537048,HON,2020-11-17,205.3300018310547
537049,HON,2020-11-18,201.1100006103516
537050,HON,2020-11-19,202.72000122070312
537051,HON,2020-11-20,202.0
537052,HON,2020-11-23,204.5800018310547
537053,HON,2020-11-24,207.88999938964844
537054,HON,2020-11-25,207.67999267578125
537055,HON,2020-11-27,209.41000366210935
537056,HON,2020-11-30,203.9199981689453
537057,HON,2020-12-01,206.1999969482422
537058,HON,2020-12-02,208.0
537059,HON,2020-12-03,208.22000122070312
537060,HON,2020-12-04,212.67999267578125
537061,HON,2020-12-07,211.1000061035156
537062,HON,2020-12-08,212.07000732421875
537063,HON,2020-12-09,212.2400054931641
537064,HON,2020-12-10,211.97000122070312
537065,HON,2020-12-11,214.6300048828125
537066,HON,2020-12-14,211.8500061035156
537067,HON,2020-12-15,214.1699981689453
537068,HON,2020-12-16,210.30999755859372
537069,HON,2020-12-17,211.94000244140625
537070,HON,2020-12-18,210.0399932861328
537071,HON,2020-12-21,210.66000366210935
537072,HON,2020-12-22,207.94000244140625
537073,HON,2020-12-23,209.9900054931641
537074,HON,2020-12-24,209.52999877929688
537075,HON,2020-12-28,209.94000244140625
537076,HON,2020-12-29,209.1300048828125
537077,HON,2020-12-30,210.9499969482422
537078,HON,2020-12-31,212.6999969482422
537079,HON,2021-01-04,207.9499969482422
537080,HON,2021-01-05,208.4600067138672
537081,HON,2021-01-06,212.25999450683597
537082,HON,2021-01-07,212.6100006103516
537083,HON,2021-01-08,210.02999877929688
537084,HON,2021-01-11,208.3600006103516
537085,HON,2021-01-12,208.8800048828125
537086,HON,2021-01-13,207.0200042724609
537087,HON,2021-01-14,208.6100006103516
537088,HON,2021-01-15,205.97000122070312
537089,HON,2021-01-19,206.75999450683597
537090,HON,2021-01-20,208.0800018310547
537091,HON,2021-01-21,205.22999572753903
537092,HON,2021-01-22,202.25
537093,HON,2021-01-25,201.8699951171875
537094,HON,2021-01-26,201.05999755859372
537095,HON,2021-01-27,199.3800048828125
537096,HON,2021-01-28,202.83999633789065
537097,HON,2021-01-29,195.3699951171875
537098,HON,2021-02-01,195.55999755859372
537099,HON,2021-02-02,200.1199951171875
537100,HON,2021-02-03,199.13999938964844
537101,HON,2021-02-04,200.58999633789065
537102,HON,2021-02-05,202.9199981689453
537103,HON,2021-02-08,203.8600006103516
537104,HON,2021-02-09,202.0200042724609
537105,HON,2021-02-10,202.16000366210935
537106,HON,2021-02-11,202.17999267578125
537107,HON,2021-02-12,203.57000732421875
537108,HON,2021-02-16,203.44000244140625
537109,HON,2021-02-17,201.8999938964844
537110,HON,2021-02-18,203.5200042724609
537111,HON,2021-02-19,203.55999755859372
537112,HON,2021-02-22,203.6199951171875
537113,HON,2021-02-23,205.0399932861328
537114,HON,2021-02-24,211.02999877929688
537115,HON,2021-02-25,204.7899932861328
537116,HON,2021-02-26,202.3500061035156
537117,HON,2021-03-01,206.22000122070312
537118,HON,2021-03-02,206.5800018310547
537119,HON,2021-03-03,207.00999450683597
537120,HON,2021-03-04,202.94000244140625
537121,HON,2021-03-05,206.5800018310547
537122,HON,2021-03-08,207.6999969482422
537123,HON,2021-03-09,207.6100006103516
537124,HON,2021-03-10,212.91000366210935
537125,HON,2021-03-11,212.5
537126,HON,2021-03-12,214.3800048828125
537127,HON,2021-03-15,216.1999969482422
537128,HON,2021-03-16,211.80999755859372
537129,HON,2021-03-17,213.02999877929688
537130,HON,2021-03-18,215.0200042724609
537131,HON,2021-03-19,212.91000366210935
537132,HON,2021-03-22,212.1300048828125
537133,HON,2021-03-23,208.58999633789065
537134,HON,2021-03-24,212.22000122070312
537135,HON,2021-03-25,213.8800048828125
537136,HON,2021-03-26,218.52999877929688
537137,HON,2021-03-29,218.8800048828125
537138,HON,2021-03-30,218.08999633789065
537139,HON,2021-03-31,217.07000732421875
537140,HON,2021-04-01,216.8000030517578
537141,HON,2021-04-05,219.2700042724609
537142,HON,2021-04-06,219.19000244140625
537143,HON,2021-04-07,218.5
537144,HON,2021-04-08,219.8600006103516
537145,HON,2021-04-09,226.97999572753903
537146,HON,2021-04-12,228.6000061035156
537147,HON,2021-04-13,229.0
537148,HON,2021-04-14,229.3800048828125
537149,HON,2021-04-15,229.83999633789065
537150,HON,2021-04-16,232.1100006103516
537151,HON,2021-04-19,230.97000122070312
537152,HON,2021-04-20,227.3300018310547
537153,HON,2021-04-21,230.5
537154,HON,2021-04-22,229.25999450683597
537155,HON,2021-04-23,224.5
537156,HON,2021-04-26,221.5200042724609
537157,HON,2021-04-27,222.92999267578125
537158,HON,2021-04-28,222.8699951171875
537159,HON,2021-04-29,223.8999938964844
537160,HON,2021-04-30,223.0399932861328
537161,HON,2021-05-03,223.1999969482422
537162,HON,2021-05-04,225.42999267578125
537163,HON,2021-05-05,226.19000244140625
537164,HON,2021-05-06,228.66000366210935
537165,HON,2021-05-07,228.7899932861328
537166,HON,2021-05-10,230.94000244140625
537167,HON,2021-05-11,229.16000366210935
537168,HON,2021-05-12,220.0399932861328
537169,HON,2021-05-13,223.67999267578125
537170,HON,2021-05-14,227.3600006103516
537171,HON,2021-05-17,226.47000122070312
537172,HON,2021-05-18,222.32000732421875
537173,HON,2021-05-19,221.32000732421875
537174,HON,2021-05-20,222.1300048828125
537175,HON,2021-05-21,223.1999969482422
537176,HON,2021-05-24,225.0
537177,HON,2021-05-25,224.0399932861328
537178,HON,2021-05-26,224.2700042724609
537179,HON,2021-05-27,231.2700042724609
537180,HON,2021-05-28,230.91000366210935
537181,HON,2021-06-01,232.9499969482422
537182,HON,2021-06-02,230.7400054931641
537183,HON,2021-06-03,229.1999969482422
537184,HON,2021-06-04,230.0500030517578
537185,HON,2021-06-07,228.19000244140625
537186,HON,2021-06-08,229.80999755859372
537187,HON,2021-06-09,227.80999755859372
537188,HON,2021-06-10,226.25
537189,HON,2021-06-11,225.17999267578125
537190,HON,2021-06-14,223.1699981689453
537191,HON,2021-06-15,222.5
537192,HON,2021-06-16,218.9900054931641
537193,HON,2021-06-17,216.2899932861328
537194,HON,2021-06-18,212.5
537195,HON,2021-06-21,216.0
537196,HON,2021-06-22,215.4900054931641
537197,HON,2021-06-23,214.66000366210935
537198,HON,2021-06-24,217.69000244140625
537199,HON,2021-06-25,218.7400054931641
537200,HON,2021-06-28,216.7899932861328
537201,HON,2021-06-29,215.9499969482422
537202,HON,2021-06-30,219.3500061035156
537203,HON,2021-07-01,220.6199951171875
537204,HON,2021-07-02,221.32000732421875
537205,HON,2021-07-06,218.55999755859372
537206,HON,2021-07-07,220.7400054931641
537207,HON,2021-07-08,219.32000732421875
537208,HON,2021-07-09,224.33999633789065
537209,HON,2021-07-12,225.0200042724609
537210,HON,2021-07-13,224.0800018310547
537211,HON,2021-07-14,227.7700042724609
537212,HON,2021-07-15,232.80999755859372
537213,HON,2021-07-16,230.3300018310547
537214,HON,2021-07-19,220.66000366210935
537215,HON,2021-07-20,229.66000366210935
537216,HON,2021-07-21,231.8500061035156
537217,HON,2021-07-22,232.7400054931641
537218,HON,2021-07-23,229.32000732421875
537219,HON,2021-07-26,229.25
537220,HON,2021-07-27,230.3600006103516
537221,HON,2021-07-28,230.4900054931641
537222,HON,2021-07-29,232.8800048828125
537223,HON,2021-07-30,233.7899932861328
537224,HON,2021-08-02,232.4199981689453
537225,HON,2021-08-03,232.6499938964844
537226,HON,2021-08-04,229.58999633789065
537227,HON,2021-08-05,229.8800048828125
537228,HON,2021-08-06,229.67999267578125
537229,HON,2021-08-09,228.22999572753903
537230,HON,2021-08-10,231.8800048828125
537231,HON,2021-08-11,234.17999267578125
537232,HON,2021-08-12,231.94000244140625
537233,HON,2021-08-13,231.75999450683597
537234,HON,2021-08-16,233.7400054931641
537235,HON,2021-08-17,231.4499969482422
537236,HON,2021-08-18,228.4199981689453
537237,HON,2021-08-19,227.72999572753903
537238,HON,2021-08-20,227.6999969482422
537239,HON,2021-08-23,229.1100006103516
537240,HON,2021-08-24,230.44000244140625
537241,HON,2021-08-25,230.66000366210935
537242,HON,2021-08-26,230.8800048828125
537243,HON,2021-08-27,231.13999938964844
537244,HON,2021-08-30,231.8699951171875
537245,HON,2021-08-31,231.91000366210935
537246,HON,2021-09-01,229.8000030517578
537247,HON,2021-09-02,230.97000122070312
537248,HON,2021-09-03,228.3600006103516
537249,HON,2021-09-07,222.92999267578125
537250,HON,2021-09-08,224.3999938964844
537251,HON,2021-09-09,222.92999267578125
537252,HON,2021-09-10,222.3699951171875
537253,HON,2021-09-13,223.6000061035156
537254,HON,2021-09-14,220.19000244140625
537255,HON,2021-09-15,221.69000244140625
537256,HON,2021-09-16,219.6499938964844
537257,HON,2021-09-17,218.4900054931641
537258,HON,2021-09-20,215.72999572753903
537259,HON,2021-09-21,214.8999938964844
537260,HON,2021-09-22,217.0200042724609
537261,HON,2021-09-23,219.6999969482422
537262,HON,2021-09-24,219.19000244140625
537263,HON,2021-09-27,217.8999938964844
537264,HON,2021-09-28,214.97000122070312
537265,HON,2021-09-29,214.9199981689453
537266,HON,2021-09-30,212.27999877929688
537267,HON,2021-10-01,215.6499938964844
537268,HON,2021-10-04,214.2100067138672
537269,HON,2021-10-05,215.72000122070312
537270,HON,2021-10-06,216.8600006103516
537271,HON,2021-10-07,218.3699951171875
537272,HON,2021-10-08,217.6999969482422
537273,HON,2021-10-11,215.2899932861328
537274,HON,2021-10-12,214.3300018310547
537275,HON,2021-10-13,215.5800018310547
537276,HON,2021-10-14,218.58999633789065
537277,HON,2021-10-15,220.72000122070312
537278,HON,2021-10-18,220.6300048828125
537279,HON,2021-10-19,221.77999877929688
537280,HON,2021-10-20,223.63999938964844
537281,HON,2021-10-21,224.5200042724609
537282,HON,2021-10-22,217.3999938964844
537283,HON,2021-10-25,217.5399932861328
537284,HON,2021-10-26,218.32000732421875
537285,HON,2021-10-27,215.72000122070312
537286,HON,2021-10-28,218.47999572753903
537287,HON,2021-10-29,218.6199951171875
537288,HON,2021-11-01,219.75999450683597
537289,HON,2021-11-02,221.19000244140625
537290,HON,2021-11-03,222.8000030517578
537291,HON,2021-11-04,222.4900054931641
537292,HON,2021-11-05,226.05999755859372
537293,HON,2021-11-08,225.72999572753903
537294,HON,2021-11-09,227.75
537295,HON,2021-11-10,225.41000366210935
537296,HON,2021-11-11,221.00999450683597
537297,HON,2021-11-12,222.38999938964844
537298,HON,2021-11-15,222.47000122070312
537299,HON,2021-11-16,221.3699951171875
537300,HON,2021-11-17,220.4900054931641
537301,HON,2021-11-18,220.6999969482422
537302,HON,2021-11-19,218.4900054931641
537303,HON,2021-11-22,218.13999938964844
537304,HON,2021-11-23,216.0
537305,HON,2021-11-24,212.2100067138672
537306,HON,2021-11-26,208.2100067138672
537307,HON,2021-11-29,207.66000366210935
537308,HON,2021-11-30,202.2400054931641
537309,HON,2021-12-01,199.4199981689453
537310,HON,2021-12-02,204.0
537311,HON,2021-12-03,203.5
537312,HON,2021-12-06,206.25
537313,HON,2021-12-07,207.1499938964844
537314,HON,2021-12-08,204.6499938964844
537315,HON,2021-12-09,206.0
537316,HON,2021-12-10,209.80999755859372
537317,HON,2021-12-13,209.22999572753903
537318,HON,2021-12-14,206.67999267578125
537319,HON,2021-12-15,209.75999450683597
537320,HON,2021-12-16,209.6100006103516
537321,HON,2021-12-17,205.1699981689453
537322,HON,2021-12-20,199.8500061035156
537323,HON,2021-12-21,201.6699981689453
537324,HON,2021-12-22,201.83999633789065
537325,HON,2021-12-23,205.22000122070312
537326,HON,2021-12-27,206.42999267578125
537327,HON,2021-12-28,207.0500030517578
537328,HON,2021-12-29,207.52999877929688
537329,HON,2021-12-30,207.1100006103516
537330,HON,2021-12-31,208.50999450683597
537331,HON,2022-01-03,206.8000030517578
537332,HON,2022-01-04,209.0
537333,HON,2022-01-05,211.05999755859372
537334,HON,2022-01-06,210.82000732421875
537335,HON,2022-01-07,215.75
537336,HON,2022-01-10,213.4600067138672
537337,HON,2022-01-11,216.30999755859372
537338,HON,2022-01-12,218.25
537339,HON,2022-01-13,219.42999267578125
537340,HON,2022-01-14,217.6499938964844
537341,HON,2022-01-18,213.58999633789065
537342,HON,2022-01-19,210.72999572753903
537343,HON,2022-01-20,208.9199981689453
537344,HON,2022-01-21,205.1000061035156
537345,HON,2022-01-24,204.4499969482422
537346,HON,2022-01-25,202.3000030517578
537347,HON,2022-01-26,200.6499938964844
537348,HON,2022-01-27,200.6499938964844
537349,HON,2022-01-28,201.9900054931641
537350,HON,2022-01-31,204.47999572753903
537351,HON,2022-02-01,205.33999633789065
537352,HON,2022-02-02,207.5500030517578
537353,HON,2022-02-03,191.7400054931641
537354,HON,2022-02-04,191.5
537355,HON,2022-02-07,192.47999572753903
537356,HON,2022-02-08,194.55999755859372
537357,HON,2022-02-09,196.6199951171875
537358,HON,2022-02-10,191.75
537359,HON,2022-02-11,186.9900054931641
537360,HON,2022-02-14,186.69000244140625
537361,HON,2022-02-15,189.52999877929688
537362,HON,2022-02-16,189.05999755859372
537363,HON,2022-02-17,184.58999633789065
537364,HON,2022-02-18,182.1300048828125
537365,HON,2022-02-22,182.55999755859372
537366,HON,2022-02-23,178.9600067138672
537367,HON,2022-02-24,182.33999633789065
537368,HON,2022-02-25,188.55999755859372
537369,HON,2022-02-28,189.75
537370,HON,2022-03-01,183.6000061035156
537371,HON,2022-03-02,186.44000244140625
537372,HON,2022-03-03,187.5200042724609
537373,HON,2022-03-04,187.42999267578125
537374,HON,2022-03-07,182.16000366210935
537375,HON,2022-03-08,183.2400054931641
537376,HON,2022-03-09,185.3999938964844
537377,HON,2022-03-10,184.3600006103516
537378,HON,2022-03-11,182.2400054931641
537379,HON,2022-03-14,183.1999969482422
537380,HON,2022-03-15,187.7899932861328
537381,HON,2022-03-16,191.02999877929688
537382,HON,2022-03-17,191.92999267578125
537383,HON,2022-03-18,194.72000122070312
537384,HON,2022-03-21,193.0200042724609
537385,HON,2022-03-22,195.02999877929688
537386,HON,2022-03-23,192.33999633789065
537387,HON,2022-03-24,194.69000244140625
537388,HON,2022-03-25,197.7899932861328
537389,HON,2022-03-28,197.1100006103516
537390,HON,2022-03-29,197.5399932861328
537391,HON,2022-03-30,196.5399932861328
537392,HON,2022-03-31,194.5800018310547
537393,HON,2022-04-01,196.02999877929688
537394,HON,2022-04-04,196.07000732421875
537395,HON,2022-04-05,193.6300048828125
537396,HON,2022-04-06,193.6199951171875
537397,HON,2022-04-07,192.6999969482422
537398,HON,2022-04-08,190.16000366210935
537399,HON,2022-04-11,189.2700042724609
537400,HON,2022-04-12,190.9900054931641
537401,HON,2022-04-13,194.8500061035156
537402,HON,2022-04-14,195.19000244140625
537403,HON,2022-04-18,192.07000732421875
537404,HON,2022-04-19,197.1999969482422
537405,HON,2022-04-20,196.33999633789065
537406,HON,2022-04-21,195.94000244140625
537407,HON,2022-04-22,190.6300048828125
537408,HON,2022-04-25,191.82000732421875
537409,HON,2022-04-26,187.6699981689453
537410,HON,2022-04-27,186.3500061035156
537411,HON,2022-04-28,189.9199981689453
537412,HON,2022-04-29,193.50999450683597
537413,HON,2022-05-02,196.8699951171875
537414,HON,2022-05-03,197.0399932861328
537415,HON,2022-05-04,205.8500061035156
537416,HON,2022-05-05,197.8699951171875
537417,HON,2022-05-06,195.42999267578125
537418,HON,2022-05-09,193.9600067138672
537419,HON,2022-05-10,194.7700042724609
537420,HON,2022-05-11,192.0200042724609
537421,HON,2022-05-12,192.9199981689453
537422,HON,2022-05-13,193.52999877929688
537423,HON,2022-05-16,193.9600067138672
537424,HON,2022-05-17,199.05999755859372
537425,HON,2022-05-18,193.8699951171875
537426,HON,2022-05-19,192.6499938964844
537427,HON,2022-05-20,189.75
537428,HON,2022-05-23,189.5800018310547
537429,HON,2022-05-24,189.9600067138672
537430,HON,2022-05-25,190.44000244140625
537431,HON,2022-05-26,193.1000061035156
537432,HON,2022-05-27,196.3500061035156
537433,HON,2022-05-31,193.6199951171875
537434,HON,2022-06-01,191.91000366210935
537435,HON,2022-06-02,197.0399932861328
537436,HON,2022-06-03,194.82000732421875
537437,HON,2022-06-06,195.19000244140625
537438,HON,2022-06-07,197.6199951171875
537439,HON,2022-06-08,194.5200042724609
537440,HON,2022-06-09,192.00999450683597
537441,HON,2022-06-10,186.27999877929688
537442,HON,2022-06-13,184.4199981689453
537443,HON,2022-06-14,183.27999877929688
537444,HON,2022-06-15,184.97000122070312
537445,HON,2022-06-16,179.8800048828125
537446,HON,2022-06-17,179.6999969482422
537447,HON,2022-06-21,180.50999450683597
537448,HON,2022-06-22,177.72999572753906
537449,HON,2022-06-23,174.57000732421875
537450,HON,2022-06-24,180.02000427246094
537451,HON,2022-06-27,178.2899932861328
537452,HON,2022-06-28,175.9499969482422
537453,HON,2022-06-29,173.1999969482422
537454,HON,2022-06-30,173.80999755859375
537455,HON,2022-07-01,175.11000061035156
537456,HON,2022-07-05,172.08999633789062
537457,HON,2022-07-06,173.2100067138672
537458,HON,2022-07-07,173.7899932861328
537459,HON,2022-07-08,173.33999633789062
537460,HON,2022-07-11,172.83999633789062
537461,HON,2022-07-12,173.61000061035156
537462,HON,2022-07-13,170.8699951171875
537463,HON,2022-07-14,169.50999450683594
537464,HON,2022-07-15,172.8000030517578
537465,HON,2022-07-18,170.9499969482422
537466,HON,2022-07-19,177.22999572753906
537467,HON,2022-07-20,178.25999450683594
537468,HON,2022-07-21,180.02999877929688
537469,HON,2022-07-22,181.47000122070312
537470,HON,2022-07-25,181.25999450683597
537471,HON,2022-07-26,181.4199981689453
537472,HON,2022-07-27,183.66000366210935
537473,HON,2022-07-28,190.44000244140625
537474,HON,2022-07-29,192.4600067138672
537475,HON,2022-08-01,191.9900054931641
537476,HON,2022-08-02,189.1199951171875
537477,HON,2022-08-03,191.5
537478,HON,2022-08-04,192.44000244140625
537479,HON,2022-08-05,192.2700042724609
537480,HON,2022-08-08,193.97000122070312
537481,HON,2022-08-09,194.08999633789065
537482,HON,2022-08-10,197.22999572753903
537483,HON,2022-08-11,198.50999450683597
537484,HON,2022-08-12,200.8699951171875
537485,HON,2022-08-15,202.25
537486,HON,2022-08-16,203.6699981689453
537487,HON,2022-08-17,202.77999877929688
537488,HON,2022-08-18,203.72000122070312
537489,HON,2022-08-19,201.55999755859372
537490,HON,2022-08-22,197.83999633789065
537491,HON,2022-08-23,197.5500030517578
537492,HON,2022-08-24,197.7899932861328
537493,HON,2022-08-25,200.42999267578125
537494,HON,2022-08-26,193.05999755859372
537495,HON,2022-08-29,192.4199981689453
537496,HON,2022-08-30,190.6999969482422
537497,HON,2022-08-31,189.3500061035156
537498,HON,2022-09-01,190.72999572753903
537499,HON,2022-09-02,186.88999938964844
537500,HON,2022-09-06,185.6000061035156
537501,HON,2022-09-07,189.08999633789065
537502,HON,2022-09-08,187.82000732421875
537503,HON,2022-09-09,191.69000244140625
537504,HON,2022-09-12,192.02999877929688
537505,HON,2022-09-13,184.97999572753903
537506,HON,2022-09-14,179.97000122070312
537507,HON,2022-09-15,176.86000061035156
537508,HON,2022-09-16,177.35000610351562
537509,HON,2022-09-19,178.6300048828125
537510,HON,2022-09-20,177.00999450683594
537511,HON,2022-09-21,174.3000030517578
537512,HON,2022-09-22,173.25
537513,HON,2022-09-23,171.3800048828125
537514,HON,2022-09-26,170.07000732421875
537515,HON,2022-09-27,170.07000732421875
537516,HON,2022-09-28,173.8300018310547
537517,HON,2022-09-29,170.07000732421875
537518,HON,2022-09-30,166.97000122070312
537519,HON,2022-10-03,173.0399932861328
537520,HON,2022-10-04,178.19000244140625
537521,HON,2022-10-05,177.80999755859375
537522,HON,2022-10-06,175.0399932861328
537523,HON,2022-10-07,171.41000366210938
537524,HON,2022-10-10,171.88999938964844
537525,HON,2022-10-11,173.6199951171875
537526,HON,2022-10-12,172.7899932861328
537527,HON,2022-10-13,177.5500030517578
537528,HON,2022-10-14,174.16000366210938
537529,HON,2022-10-17,177.0399932861328
537530,HON,2022-10-18,179.8800048828125
537531,HON,2022-10-19,179.27999877929688
537532,HON,2022-10-20,177.63999938964844
537533,HON,2022-10-21,182.80999755859372
537534,HON,2022-10-24,186.8999938964844
537535,HON,2022-10-25,189.6499938964844
537536,HON,2022-10-26,190.2700042724609
537537,HON,2022-10-27,196.4900054931641
537538,HON,2022-10-28,204.92999267578125
537539,HON,2022-10-31,204.0200042724609
537540,HON,2022-11-01,203.1000061035156
537541,HON,2022-11-02,200.47000122070312
537542,HON,2022-11-03,204.38999938964844
537543,HON,2022-11-04,207.8500061035156
537544,HON,2022-11-07,209.7700042724609
537545,HON,2022-11-08,211.3600006103516
537546,HON,2022-11-09,208.6300048828125
537547,HON,2022-11-10,214.8000030517578
537548,HON,2022-11-11,212.72999572753903
537549,HON,2022-11-14,213.0
537550,HON,2022-11-15,215.42999267578125
537551,HON,2022-11-16,214.0
537552,HON,2022-11-17,214.50999450683597
537553,HON,2022-11-18,214.52999877929688
537554,HON,2022-11-21,216.55999755859372
537555,HON,2022-11-22,218.75999450683597
537556,HON,2022-11-23,218.91000366210935
537557,HON,2022-11-25,220.0500030517578
537558,HON,2022-11-28,215.7700042724609
537559,HON,2022-11-29,216.72000122070312
537560,HON,2022-11-30,219.5500030517578
537561,HON,2022-12-01,217.38999938964844
537562,HON,2022-12-02,219.0800018310547
537563,HON,2022-12-05,215.6000061035156
537564,HON,2022-12-06,213.19000244140625
537565,HON,2022-12-07,213.4499969482422
537566,HON,2022-12-08,213.3500061035156
537567,HON,2022-12-09,211.6300048828125
537568,HON,2022-12-12,214.5
537569,HON,2022-12-13,214.9600067138672
537570,HON,2022-12-14,214.72000122070312
537571,HON,2022-12-15,208.97000122070312
537572,HON,2022-12-16,209.7400054931641
537573,HON,2022-12-19,209.41000366210935
537574,HON,2022-12-20,211.4900054931641
537575,HON,2022-12-21,215.1000061035156
537576,HON,2022-12-22,212.30999755859372
537577,HON,2022-12-23,213.8699951171875
537578,HON,2022-12-27,214.88999938964844
537579,HON,2022-12-28,212.19000244140625
537580,HON,2022-12-29,214.75
537581,HON,2022-12-30,214.3000030517578
537582,HON,2023-01-03,214.3000030517578
537583,HON,2023-01-04,210.0399932861328
537584,HON,2023-01-05,204.47000122070312
537585,HON,2023-01-06,210.2700042724609
537586,HON,2023-01-09,210.6699981689453
537587,HON,2023-01-10,211.33999633789065
537588,HON,2023-01-11,212.3000030517578
537589,HON,2023-01-12,215.97999572753903
537590,HON,2023-01-13,216.6100006103516
537591,HON,2023-01-17,212.2400054931641
537592,HON,2023-01-18,204.2400054931641
537593,HON,2023-01-19,200.66000366210935
537594,HON,2023-01-20,202.02999877929688
537595,HON,2023-01-23,204.4600067138672
537596,HON,2023-01-24,206.92999267578125
537597,HON,2023-01-25,206.6699981689453
537598,HON,2023-01-26,209.3500061035156
537599,HON,2023-01-27,208.1300048828125
537600,HON,2023-01-30,205.77999877929688
537601,HON,2023-01-31,208.47999572753903
537602,HON,2023-02-01,206.72000122070312
537603,HON,2023-02-02,207.3800048828125
537604,HON,2023-02-03,202.69000244140625
537605,HON,2023-02-06,204.0399932861328
537606,HON,2023-02-07,205.47000122070312
537607,HON,2023-02-08,202.22000122070312
537608,HON,2023-02-09,199.22000122070312
537609,HON,2023-02-10,200.47000122070312
537610,HON,2023-02-13,203.3699951171875
537611,HON,2023-02-14,201.0
537612,HON,2023-02-15,201.7100067138672
537613,HON,2023-02-16,199.3600006103516
537614,HON,2023-02-17,201.4199981689453
537615,HON,2023-02-21,196.75999450683597
537616,HON,2023-02-22,195.4900054931641
537617,HON,2023-02-23,195.0200042724609
537618,HON,2023-02-24,192.0399932861328
537619,HON,2023-02-27,192.4499969482422
537620,HON,2023-02-28,191.47999572753903
537621,HON,2023-03-01,192.8800048828125
537622,HON,2023-03-02,194.4499969482422
537623,HON,2023-03-03,196.82000732421875
537624,HON,2023-03-06,197.0399932861328
537625,HON,2023-03-07,195.6199951171875
537626,HON,2023-03-08,195.57000732421875
537627,HON,2023-03-09,192.8800048828125
537628,HON,2023-03-10,193.3300018310547
537629,HON,2023-03-13,193.1000061035156
537630,HON,2023-03-14,192.97000122070312
537631,HON,2023-03-15,188.1199951171875
537632,HON,2023-03-16,189.13999938964844
537633,HON,2023-03-17,184.63999938964844
537634,HON,2023-03-20,189.8800048828125
537635,HON,2023-03-21,191.16000366210935
537636,HON,2023-03-22,187.16000366210935
537637,HON,2023-03-23,186.9199981689453
537638,HON,2023-03-24,188.16000366210935
537639,HON,2023-03-27,187.9900054931641
537640,HON,2023-03-28,187.9199981689453
537641,HON,2023-03-29,189.07000732421875
537642,HON,2023-03-30,189.1199951171875
537643,HON,2023-03-31,191.1199951171875
537644,HON,2023-04-03,193.27999877929688
537645,HON,2023-04-04,190.94000244140625
537646,HON,2023-04-05,189.42999267578125
537647,HON,2023-04-06,190.4600067138672
537648,HON,2023-04-10,191.67999267578125
537649,HON,2023-04-11,192.19000244140625
537650,HON,2023-04-12,193.22999572753903
537651,HON,2023-04-13,195.8999938964844
537652,HON,2023-04-14,196.5500030517578
537653,HON,2023-04-17,197.8600006103516
537654,HON,2023-04-18,196.92999267578125
537655,HON,2023-04-19,197.80999755859372
537656,HON,2023-04-20,196.75
537657,HON,2023-04-21,196.0800018310547
537658,HON,2023-04-24,196.77999877929688
537659,HON,2023-04-25,195.9600067138672
537660,HON,2023-04-26,190.8999938964844
537661,HON,2023-04-27,198.6100006103516
537662,HON,2023-04-28,199.83999633789065
537663,HON,2023-05-01,200.47999572753903
537664,HON,2023-05-02,198.25999450683597
537665,HON,2023-05-03,197.9600067138672
537666,HON,2023-05-04,196.22000122070312
537667,HON,2023-05-05,198.4199981689453
537668,HON,2023-05-08,196.9499969482422
537669,HON,2023-05-09,197.1300048828125
537670,HON,2023-05-10,197.33999633789065
537671,HON,2023-05-11,193.97999572753903
537672,HON,2023-05-12,193.6199951171875
537673,HD,1981-09-22,0.0299949999898672
537674,HD,1981-09-23,0.0299949999898672
537675,HD,1981-09-24,0.0299949999898672
537676,HD,1981-09-25,0.0299949999898672
537677,HD,1981-09-28,0.0299949999898672
537678,HD,1981-09-29,0.0299949999898672
537679,HD,1981-09-30,0.0299949999898672
537680,HD,1981-10-01,0.0299949999898672
537681,HD,1981-10-02,0.0299949999898672
537682,HD,1981-10-05,0.0299949999898672
537683,HD,1981-10-06,0.0299949999898672
537684,HD,1981-10-07,0.0299949999898672
537685,HD,1981-10-08,0.0299949999898672
537686,HD,1981-10-09,0.0299949999898672
537687,HD,1981-10-12,0.0299949999898672
537688,HD,1981-10-13,0.0299949999898672
537689,HD,1981-10-14,0.0299949999898672
537690,HD,1981-10-15,0.0299949999898672
537691,HD,1981-10-16,0.0299949999898672
537692,HD,1981-10-19,0.0299949999898672
537693,HD,1981-10-20,0.0398720018565654
537694,HD,1981-10-21,0.0398720018565654
537695,HD,1981-10-22,0.0398720018565654
537696,HD,1981-10-23,0.0398720018565654
537697,HD,1981-10-26,0.0398720018565654
537698,HD,1981-10-27,0.0398720018565654
537699,HD,1981-10-28,0.0398720018565654
537700,HD,1981-10-29,0.0398720018565654
537701,HD,1981-10-30,0.0398720018565654
537702,HD,1981-11-02,0.0501139983534812
537703,HD,1981-11-03,0.0501139983534812
537704,HD,1981-11-04,0.0501139983534812
537705,HD,1981-11-05,0.0501139983534812
537706,HD,1981-11-06,0.0501139983534812
537707,HD,1981-11-09,0.0398720018565654
537708,HD,1981-11-10,0.0398720018565654
537709,HD,1981-11-11,0.0398720018565654
537710,HD,1981-11-12,0.0398720018565654
537711,HD,1981-11-13,0.0398720018565654
537712,HD,1981-11-16,0.0398720018565654
537713,HD,1981-11-17,0.0501139983534812
537714,HD,1981-11-18,0.0501139983534812
537715,HD,1981-11-19,0.0501139983534812
537716,HD,1981-11-20,0.0501139983534812
537717,HD,1981-11-23,0.0501139983534812
537718,HD,1981-11-24,0.0501139983534812
537719,HD,1981-11-25,0.0501139983534812
537720,HD,1981-11-27,0.0501139983534812
537721,HD,1981-11-30,0.0501139983534812
537722,HD,1981-12-01,0.0501139983534812
537723,HD,1981-12-02,0.0501139983534812
537724,HD,1981-12-03,0.0501139983534812
537725,HD,1981-12-04,0.0501139983534812
537726,HD,1981-12-07,0.0599909983575344
537727,HD,1981-12-08,0.0599909983575344
537728,HD,1981-12-09,0.0599909983575344
537729,HD,1981-12-10,0.0599909983575344
537730,HD,1981-12-11,0.0599909983575344
537731,HD,1981-12-14,0.0501139983534812
537732,HD,1981-12-15,0.0501139983534812
537733,HD,1981-12-16,0.0501139983534812
537734,HD,1981-12-17,0.0501139983534812
537735,HD,1981-12-18,0.0501139983534812
537736,HD,1981-12-21,0.0501139983534812
537737,HD,1981-12-22,0.0501139983534812
537738,HD,1981-12-23,0.0501139983534812
537739,HD,1981-12-24,0.0501139983534812
537740,HD,1981-12-28,0.0501139983534812
537741,HD,1981-12-29,0.0501139983534812
537742,HD,1981-12-30,0.0501139983534812
537743,HD,1981-12-31,0.0501139983534812
537744,HD,1982-01-04,0.0501139983534812
537745,HD,1982-01-05,0.0501139983534812
537746,HD,1982-01-06,0.0501139983534812
537747,HD,1982-01-07,0.0501139983534812
537748,HD,1982-01-08,0.0599909983575344
537749,HD,1982-01-11,0.0599909983575344
537750,HD,1982-01-12,0.0599909983575344
537751,HD,1982-01-13,0.0599909983575344
537752,HD,1982-01-14,0.0599909983575344
537753,HD,1982-01-15,0.0599909983575344
537754,HD,1982-01-18,0.0599909983575344
537755,HD,1982-01-19,0.0599909983575344
537756,HD,1982-01-20,0.059808000922203
537757,HD,1982-01-21,0.059808000922203
537758,HD,1982-01-22,0.059808000922203
537759,HD,1982-01-25,0.059808000922203
537760,HD,1982-01-26,0.059808000922203
537761,HD,1982-01-27,0.059808000922203
537762,HD,1982-01-28,0.059808000922203
537763,HD,1982-01-29,0.059808000922203
537764,HD,1982-02-01,0.059808000922203
537765,HD,1982-02-02,0.059808000922203
537766,HD,1982-02-03,0.059808000922203
537767,HD,1982-02-04,0.059808000922203
537768,HD,1982-02-05,0.059808000922203
537769,HD,1982-02-08,0.059808000922203
537770,HD,1982-02-09,0.059808000922203
537771,HD,1982-02-10,0.059808000922203
537772,HD,1982-02-11,0.059808000922203
537773,HD,1982-02-12,0.059808000922203
537774,HD,1982-02-16,0.059808000922203
537775,HD,1982-02-17,0.0499310009181499
537776,HD,1982-02-18,0.0499310009181499
537777,HD,1982-02-19,0.059808000922203
537778,HD,1982-02-22,0.059808000922203
537779,HD,1982-02-23,0.0499310009181499
537780,HD,1982-02-24,0.0499310009181499
537781,HD,1982-02-25,0.059808000922203
537782,HD,1982-02-26,0.059808000922203
537783,HD,1982-03-01,0.059808000922203
537784,HD,1982-03-02,0.059808000922203
537785,HD,1982-03-03,0.059808000922203
537786,HD,1982-03-04,0.059808000922203
537787,HD,1982-03-05,0.059808000922203
537788,HD,1982-03-08,0.059808000922203
537789,HD,1982-03-09,0.059808000922203
537790,HD,1982-03-10,0.059808000922203
537791,HD,1982-03-11,0.059808000922203
537792,HD,1982-03-12,0.059808000922203
537793,HD,1982-03-15,0.059808000922203
537794,HD,1982-03-16,0.059808000922203
537795,HD,1982-03-17,0.059808000922203
537796,HD,1982-03-18,0.059808000922203
537797,HD,1982-03-19,0.0702330023050308
537798,HD,1982-03-22,0.0702330023050308
537799,HD,1982-03-23,0.0702330023050308
537800,HD,1982-03-24,0.0702330023050308
537801,HD,1982-03-25,0.0702330023050308
537802,HD,1982-03-26,0.0702330023050308
537803,HD,1982-03-29,0.0801099985837936
537804,HD,1982-03-30,0.0702330023050308
537805,HD,1982-03-31,0.0702330023050308
537806,HD,1982-04-01,0.0702330023050308
537807,HD,1982-04-02,0.0702330023050308
537808,HD,1982-04-05,0.0702330023050308
537809,HD,1982-04-06,0.0702330023050308
537810,HD,1982-04-07,0.0702330023050308
537811,HD,1982-04-08,0.0702330023050308
537812,HD,1982-04-12,0.0702330023050308
537813,HD,1982-04-13,0.0702330023050308
537814,HD,1982-04-14,0.0702330023050308
537815,HD,1982-04-15,0.0702330023050308
537816,HD,1982-04-16,0.0702330023050308
537817,HD,1982-04-19,0.0702330023050308
537818,HD,1982-04-20,0.0702330023050308
537819,HD,1982-04-21,0.0702330023050308
537820,HD,1982-04-22,0.0702330023050308
537821,HD,1982-04-23,0.0702330023050308
537822,HD,1982-04-26,0.0702330023050308
537823,HD,1982-04-27,0.0702330023050308
537824,HD,1982-04-28,0.0702330023050308
537825,HD,1982-04-29,0.0702330023050308
537826,HD,1982-04-30,0.0801099985837936
537827,HD,1982-05-03,0.059808000922203
537828,HD,1982-05-04,0.059808000922203
537829,HD,1982-05-05,0.059808000922203
537830,HD,1982-05-06,0.0702330023050308
537831,HD,1982-05-07,0.0702330023050308
537832,HD,1982-05-10,0.0801099985837936
537833,HD,1982-05-11,0.0802469998598098
537834,HD,1982-05-12,0.0802469998598098
537835,HD,1982-05-13,0.0802469998598098
537836,HD,1982-05-14,0.0802469998598098
537837,HD,1982-05-17,0.0802469998598098
537838,HD,1982-05-18,0.0802469998598098
537839,HD,1982-05-19,0.0898490026593208
537840,HD,1982-05-20,0.0898490026593208
537841,HD,1982-05-21,0.0898490026593208
537842,HD,1982-05-24,0.0898490026593208
537843,HD,1982-05-25,0.0898490026593208
537844,HD,1982-05-26,0.0898490026593208
537845,HD,1982-05-27,0.0898490026593208
537846,HD,1982-05-28,0.0898490026593208
537847,HD,1982-06-01,0.0898490026593208
537848,HD,1982-06-02,0.0898490026593208
537849,HD,1982-06-03,0.1001370027661323
537850,HD,1982-06-04,0.1001370027661323
537851,HD,1982-06-07,0.1001370027661323
537852,HD,1982-06-08,0.1001370027661323
537853,HD,1982-06-09,0.1001370027661323
537854,HD,1982-06-10,0.1001370027661323
537855,HD,1982-06-11,0.1001370027661323
537856,HD,1982-06-14,0.1001370027661323
537857,HD,1982-06-15,0.1001370027661323
537858,HD,1982-06-16,0.1001370027661323
537859,HD,1982-06-17,0.1001370027661323
537860,HD,1982-06-18,0.0898490026593208
537861,HD,1982-06-21,0.0898490026593208
537862,HD,1982-06-22,0.0898490026593208
537863,HD,1982-06-23,0.1001370027661323
537864,HD,1982-06-24,0.1001370027661323
537865,HD,1982-06-25,0.1001370027661323
537866,HD,1982-06-28,0.1001370027661323
537867,HD,1982-06-29,0.1001370027661323
537868,HD,1982-06-30,0.1001370027661323
537869,HD,1982-07-01,0.1097389981150627
537870,HD,1982-07-02,0.1097389981150627
537871,HD,1982-07-06,0.1097389981150627
537872,HD,1982-07-07,0.1001370027661323
537873,HD,1982-07-08,0.1001370027661323
537874,HD,1982-07-09,0.1001370027661323
537875,HD,1982-07-12,0.1001370027661323
537876,HD,1982-07-13,0.1001370027661323
537877,HD,1982-07-14,0.1001370027661323
537878,HD,1982-07-15,0.1001370027661323
537879,HD,1982-07-16,0.1001370027661323
537880,HD,1982-07-19,0.1001370027661323
537881,HD,1982-07-20,0.1001370027661323
537882,HD,1982-07-21,0.1001370027661323
537883,HD,1982-07-22,0.1097389981150627
537884,HD,1982-07-23,0.1097389981150627
537885,HD,1982-07-26,0.1097389981150627
537886,HD,1982-07-27,0.1097389981150627
537887,HD,1982-07-28,0.1097389981150627
537888,HD,1982-07-29,0.1097389981150627
537889,HD,1982-07-30,0.1097389981150627
537890,HD,1982-08-02,0.1097389981150627
537891,HD,1982-08-03,0.1097389981150627
537892,HD,1982-08-04,0.1097389981150627
537893,HD,1982-08-05,0.1097389981150627
537894,HD,1982-08-06,0.1001370027661323
537895,HD,1982-08-09,0.1001370027661323
537896,HD,1982-08-10,0.1001370027661323
537897,HD,1982-08-11,0.1001370027661323
537898,HD,1982-08-12,0.1001370027661323
537899,HD,1982-08-13,0.1001370027661323
537900,HD,1982-08-16,0.1001370027661323
537901,HD,1982-08-17,0.1097389981150627
537902,HD,1982-08-18,0.1097389981150627
537903,HD,1982-08-19,0.1097389981150627
537904,HD,1982-08-20,0.1200269982218742
537905,HD,1982-08-23,0.1303160041570663
537906,HD,1982-08-24,0.1303160041570663
537907,HD,1982-08-25,0.1399179995059967
537908,HD,1982-08-26,0.1502059996128082
537909,HD,1982-08-27,0.1399179995059967
537910,HD,1982-08-30,0.1399179995059967
537911,HD,1982-08-31,0.1399179995059967
537912,HD,1982-09-01,0.1399179995059967
537913,HD,1982-09-02,0.1502059996128082
537914,HD,1982-09-03,0.1502059996128082
537915,HD,1982-09-07,0.1502059996128082
537916,HD,1982-09-08,0.1502059996128082
537917,HD,1982-09-09,0.1502059996128082
537918,HD,1982-09-10,0.1502059996128082
537919,HD,1982-09-13,0.1502059996128082
537920,HD,1982-09-14,0.1502059996128082
537921,HD,1982-09-15,0.1502059996128082
537922,HD,1982-09-16,0.1502059996128082
537923,HD,1982-09-17,0.1399179995059967
537924,HD,1982-09-20,0.1399179995059967
537925,HD,1982-09-21,0.1399179995059967
537926,HD,1982-09-22,0.1502059996128082
537927,HD,1982-09-23,0.1502059996128082
537928,HD,1982-09-24,0.1502059996128082
537929,HD,1982-09-27,0.1502059996128082
537930,HD,1982-09-28,0.1598079949617386
537931,HD,1982-09-29,0.1598079949617386
537932,HD,1982-09-30,0.1598079949617386
537933,HD,1982-10-01,0.1598079949617386
537934,HD,1982-10-04,0.1598079949617386
537935,HD,1982-10-05,0.1598079949617386
537936,HD,1982-10-06,0.1700959950685501
537937,HD,1982-10-07,0.1796980053186416
537938,HD,1982-10-08,0.2002740055322647
537939,HD,1982-10-11,0.2002740055322647
537940,HD,1982-10-12,0.1796980053186416
537941,HD,1982-10-13,0.1796980053186416
537942,HD,1982-10-14,0.1796980053186416
537943,HD,1982-10-15,0.1796980053186416
537944,HD,1982-10-18,0.1899860054254531
537945,HD,1982-10-19,0.1899860054254531
537946,HD,1982-10-20,0.1899860054254531
537947,HD,1982-10-21,0.2002740055322647
537948,HD,1982-10-22,0.2002740055322647
537949,HD,1982-10-25,0.1796980053186416
537950,HD,1982-10-26,0.1700959950685501
537951,HD,1982-10-27,0.1796980053186416
537952,HD,1982-10-28,0.1796980053186416
537953,HD,1982-10-29,0.1796980053186416
537954,HD,1982-11-01,0.1796980053186416
537955,HD,1982-11-02,0.1899860054254531
537956,HD,1982-11-03,0.2002740055322647
537957,HD,1982-11-04,0.2002740055322647
537958,HD,1982-11-05,0.2002740055322647
537959,HD,1982-11-08,0.2002740055322647
537960,HD,1982-11-09,0.2002740055322647
537961,HD,1982-11-10,0.2002740055322647
537962,HD,1982-11-11,0.2002740055322647
537963,HD,1982-11-12,0.2002740055322647
537964,HD,1982-11-15,0.2002740055322647
537965,HD,1982-11-16,0.2201649993658065
537966,HD,1982-11-17,0.2297669947147369
537967,HD,1982-11-18,0.24965700507164
537968,HD,1982-11-19,0.2400549948215484
537969,HD,1982-11-22,0.2201649993658065
537970,HD,1982-11-23,0.2201649993658065
537971,HD,1982-11-24,0.2297669947147369
537972,HD,1982-11-26,0.2297669947147369
537973,HD,1982-11-29,0.2297669947147369
537974,HD,1982-11-30,0.2400549948215484
537975,HD,1982-12-01,0.2599450051784515
537976,HD,1982-12-02,0.24965700507164
537977,HD,1982-12-03,0.270233005285263
537978,HD,1982-12-06,0.2599450051784515
537979,HD,1982-12-07,0.270233005285263
537980,HD,1982-12-08,0.2894380092620849
537981,HD,1982-12-09,0.3196159899234772
537982,HD,1982-12-10,0.2894380092620849
537983,HD,1982-12-13,0.2798349857330322
537984,HD,1982-12-14,0.2606309950351715
537985,HD,1982-12-15,0.2606309950351715
537986,HD,1982-12-16,0.2400549948215484
537987,HD,1982-12-17,0.2606309950351715
537988,HD,1982-12-20,0.270233005285263
537989,HD,1982-12-21,0.270233005285263
537990,HD,1982-12-22,0.270233005285263
537991,HD,1982-12-23,0.270233005285263
537992,HD,1982-12-27,0.270233005285263
537993,HD,1982-12-28,0.270233005285263
537994,HD,1982-12-29,0.270233005285263
537995,HD,1982-12-30,0.270233005285263
537996,HD,1982-12-31,0.270233005285263
537997,HD,1983-01-03,0.270233005285263
537998,HD,1983-01-04,0.2606309950351715
537999,HD,1983-01-05,0.270233005285263
538000,HD,1983-01-06,0.270233005285263
538001,HD,1983-01-07,0.2798349857330322
538002,HD,1983-01-10,0.2894380092620849
538003,HD,1983-01-11,0.3004119992256164
538004,HD,1983-01-12,0.3196159899234772
538005,HD,1983-01-13,0.330590009689331
538006,HD,1983-01-14,0.330590009689331
538007,HD,1983-01-17,0.3401919901371002
538008,HD,1983-01-18,0.330590009689331
538009,HD,1983-01-19,0.3196159899234772
538010,HD,1983-01-20,0.310014009475708
538011,HD,1983-01-21,0.3004119992256164
538012,HD,1983-01-24,0.2798349857330322
538013,HD,1983-01-25,0.3196159899234772
538014,HD,1983-01-26,0.3196159899234772
538015,HD,1983-01-27,0.3004119992256164
538016,HD,1983-01-28,0.3004119992256164
538017,HD,1983-01-31,0.3196159899234772
538018,HD,1983-02-01,0.3401919901371002
538019,HD,1983-02-02,0.330590009689331
538020,HD,1983-02-03,0.3401919901371002
538021,HD,1983-02-04,0.3401919901371002
538022,HD,1983-02-07,0.3593960106372833
538023,HD,1983-02-08,0.3703700006008148
538024,HD,1983-02-09,0.3703700006008148
538025,HD,1983-02-10,0.3799729943275451
538026,HD,1983-02-11,0.3703700006008148
538027,HD,1983-02-14,0.3799729943275451
538028,HD,1983-02-15,0.3703700006008148
538029,HD,1983-02-16,0.3703700006008148
538030,HD,1983-02-17,0.3497940003871918
538031,HD,1983-02-18,0.3497940003871918
538032,HD,1983-02-22,0.3401919901371002
538033,HD,1983-02-23,0.3401919901371002
538034,HD,1983-02-24,0.3401919901371002
538035,HD,1983-02-25,0.3497940003871918
538036,HD,1983-02-28,0.3497940003871918
538037,HD,1983-03-01,0.3497940003871918
538038,HD,1983-03-02,0.3401919901371002
538039,HD,1983-03-03,0.3401919901371002
538040,HD,1983-03-04,0.3401919901371002
538041,HD,1983-03-07,0.330590009689331
538042,HD,1983-03-08,0.3196159899234772
538043,HD,1983-03-09,0.330590009689331
538044,HD,1983-03-10,0.3497940003871918
538045,HD,1983-03-11,0.3497940003871918
538046,HD,1983-03-14,0.3497940003871918
538047,HD,1983-03-15,0.3401919901371002
538048,HD,1983-03-16,0.3401919901371002
538049,HD,1983-03-17,0.330590009689331
538050,HD,1983-03-18,0.3196159899234772
538051,HD,1983-03-21,0.3196159899234772
538052,HD,1983-03-22,0.3196159899234772
538053,HD,1983-03-23,0.310014009475708
538054,HD,1983-03-24,0.3196159899234772
538055,HD,1983-03-25,0.3497940003871918
538056,HD,1983-03-28,0.3401919901371002
538057,HD,1983-03-29,0.3497940003871918
538058,HD,1983-03-30,0.3497940003871918
538059,HD,1983-03-31,0.3497940003871918
538060,HD,1983-04-04,0.3401919901371002
538061,HD,1983-04-05,0.3497940003871918
538062,HD,1983-04-06,0.3497940003871918
538063,HD,1983-04-07,0.3497940003871918
538064,HD,1983-04-08,0.3497940003871918
538065,HD,1983-04-11,0.3497940003871918
538066,HD,1983-04-12,0.3497940003871918
538067,HD,1983-04-13,0.3497940003871918
538068,HD,1983-04-14,0.3703700006008148
538069,HD,1983-04-15,0.3895750045776367
538070,HD,1983-04-18,0.3799729943275451
538071,HD,1983-04-19,0.3799729943275451
538072,HD,1983-04-20,0.3799729943275451
538073,HD,1983-04-21,0.3799729943275451
538074,HD,1983-04-22,0.3895750045776367
538075,HD,1983-04-25,0.3799729943275451
538076,HD,1983-04-26,0.3895750045776367
538077,HD,1983-04-27,0.3895750045776367
538078,HD,1983-04-28,0.4005489945411682
538079,HD,1983-04-29,0.4197529852390289
538080,HD,1983-05-02,0.4101510047912597
538081,HD,1983-05-03,0.4101510047912597
538082,HD,1983-05-04,0.4197529852390289
538083,HD,1983-05-05,0.4197529852390289
538084,HD,1983-05-06,0.4197529852390289
538085,HD,1983-05-09,0.4293549954891205
538086,HD,1983-05-10,0.4499309957027435
538087,HD,1983-05-11,0.4595339894294739
538088,HD,1983-05-12,0.4705080091953277
538089,HD,1983-05-13,0.4897119998931885
538090,HD,1983-05-16,0.4897119998931885
538091,HD,1983-05-17,0.4897119998931885
538092,HD,1983-05-18,0.49931401014328
538093,HD,1983-05-19,0.49931401014328
538094,HD,1983-05-20,0.4897119998931885
538095,HD,1983-05-23,0.4897119998931885
538096,HD,1983-05-24,0.4897119998931885
538097,HD,1983-05-25,0.4897119998931885
538098,HD,1983-05-26,0.4897119998931885
538099,HD,1983-05-27,0.4897119998931885
538100,HD,1983-05-31,0.4801099896430969
538101,HD,1983-06-01,0.4897119998931885
538102,HD,1983-06-02,0.5294920206069946
538103,HD,1983-06-03,0.5500689744949341
538104,HD,1983-06-06,0.5500689744949341
538105,HD,1983-06-07,0.5706449747085571
538106,HD,1983-06-08,0.5898489952087402
538107,HD,1983-06-09,0.6090530157089233
538108,HD,1983-06-10,0.6200270056724548
538109,HD,1983-06-13,0.6611800193786621
538110,HD,1983-06-14,0.669409990310669
538111,HD,1983-06-15,0.669409990310669
538112,HD,1983-06-16,0.669409990310669
538113,HD,1983-06-17,0.669409990310669
538114,HD,1983-06-20,0.6502060294151306
538115,HD,1983-06-21,0.6502060294151306
538116,HD,1983-06-22,0.6090530157089233
538117,HD,1983-06-23,0.6008229851722717
538118,HD,1983-06-24,0.6008229851722717
538119,HD,1983-06-27,0.5898489952087402
538120,HD,1983-06-28,0.5788750052452087
538121,HD,1983-06-29,0.5706449747085571
538122,HD,1983-06-30,0.5706449747085571
538123,HD,1983-07-01,0.6008229851722717
538124,HD,1983-07-05,0.5898489952087402
538125,HD,1983-07-06,0.6090530157089233
538126,HD,1983-07-07,0.6392319798469543
538127,HD,1983-07-08,0.6310009956359863
538128,HD,1983-07-11,0.6200270056724548
538129,HD,1983-07-12,0.6090530157089233
538130,HD,1983-07-13,0.5898489952087402
538131,HD,1983-07-14,0.5788750052452087
538132,HD,1983-07-15,0.5706449747085571
538133,HD,1983-07-18,0.5596709847450256
538134,HD,1983-07-19,0.5486969947814941
538135,HD,1983-07-20,0.5596709847450256
538136,HD,1983-07-21,0.5898489952087402
538137,HD,1983-07-22,0.6502060294151306
538138,HD,1983-07-25,0.6392319798469543
538139,HD,1983-07-26,0.6310009956359863
538140,HD,1983-07-27,0.6392319798469543
538141,HD,1983-07-28,0.6200270056724548
538142,HD,1983-07-29,0.6008229851722717
538143,HD,1983-08-01,0.6008229851722717
538144,HD,1983-08-02,0.6008229851722717
538145,HD,1983-08-03,0.6008229851722717
538146,HD,1983-08-04,0.5898489952087402
538147,HD,1983-08-05,0.5898489952087402
538148,HD,1983-08-08,0.5898489952087402
538149,HD,1983-08-09,0.5898489952087402
538150,HD,1983-08-10,0.5898489952087402
538151,HD,1983-08-11,0.5898489952087402
538152,HD,1983-08-12,0.6008229851722717
538153,HD,1983-08-15,0.6090530157089233
538154,HD,1983-08-16,0.6502060294151306
538155,HD,1983-08-17,0.6392319798469543
538156,HD,1983-08-18,0.6200270056724548
538157,HD,1983-08-19,0.6090530157089233
538158,HD,1983-08-22,0.6008229851722717
538159,HD,1983-08-23,0.6090530157089233
538160,HD,1983-08-24,0.5898489952087402
538161,HD,1983-08-25,0.6008229851722717
538162,HD,1983-08-26,0.6008229851722717
538163,HD,1983-08-29,0.6008229851722717
538164,HD,1983-08-30,0.6008229851722717
538165,HD,1983-08-31,0.6008229851722717
538166,HD,1983-09-01,0.6008229851722717
538167,HD,1983-09-02,0.6090530157089233
538168,HD,1983-09-06,0.6392319798469543
538169,HD,1983-09-07,0.6392319798469543
538170,HD,1983-09-08,0.6392319798469543
538171,HD,1983-09-09,0.6310009956359863
538172,HD,1983-09-12,0.6310009956359863
538173,HD,1983-09-13,0.6392319798469543
538174,HD,1983-09-14,0.6310009956359863
538175,HD,1983-09-15,0.6310009956359863
538176,HD,1983-09-16,0.6502060294151306
538177,HD,1983-09-19,0.6803839802742004
538178,HD,1983-09-20,0.6913579702377319
538179,HD,1983-09-21,0.669409990310669
538180,HD,1983-09-22,0.669409990310669
538181,HD,1983-09-23,0.6913579702377319
538182,HD,1983-09-26,0.669409990310669
538183,HD,1983-09-27,0.6803839802742004
538184,HD,1983-09-28,0.669409990310669
538185,HD,1983-09-29,0.6502060294151306
538186,HD,1983-09-30,0.6392319798469543
538187,HD,1983-10-03,0.6310009956359863
538188,HD,1983-10-04,0.6310009956359863
538189,HD,1983-10-05,0.6310009956359863
538190,HD,1983-10-06,0.6392319798469543
538191,HD,1983-10-07,0.6392319798469543
538192,HD,1983-10-10,0.6502060294151306
538193,HD,1983-10-11,0.6392319798469543
538194,HD,1983-10-12,0.6200270056724548
538195,HD,1983-10-13,0.6310009956359863
538196,HD,1983-10-14,0.6310009956359863
538197,HD,1983-10-17,0.6310009956359863
538198,HD,1983-10-18,0.6008229851722717
538199,HD,1983-10-19,0.5486969947814941
538200,HD,1983-10-20,0.5404660105705261
538201,HD,1983-10-21,0.4910840094089508
538202,HD,1983-10-24,0.5102880001068115
538203,HD,1983-10-25,0.521261990070343
538204,HD,1983-10-26,0.5102880001068115
538205,HD,1983-10-27,0.521261990070343
538206,HD,1983-10-28,0.49931401014328
538207,HD,1983-10-31,0.4691359996795654
538208,HD,1983-11-01,0.460904985666275
538209,HD,1983-11-02,0.4801099896430969
538210,HD,1983-11-03,0.49931401014328
538211,HD,1983-11-04,0.49931401014328
538212,HD,1983-11-07,0.5102880001068115
538213,HD,1983-11-08,0.49931401014328
538214,HD,1983-11-09,0.5294920206069946
538215,HD,1983-11-10,0.5404660105705261
538216,HD,1983-11-11,0.5706449747085571
538217,HD,1983-11-14,0.5898489952087402
538218,HD,1983-11-15,0.5898489952087402
538219,HD,1983-11-16,0.5898489952087402
538220,HD,1983-11-17,0.5486969947814941
538221,HD,1983-11-18,0.521261990070343
538222,HD,1983-11-21,0.5404660105705261
538223,HD,1983-11-22,0.5294920206069946
538224,HD,1983-11-23,0.5404660105705261
538225,HD,1983-11-25,0.5404660105705261
538226,HD,1983-11-28,0.5404660105705261
538227,HD,1983-11-29,0.5486969947814941
538228,HD,1983-11-30,0.5404660105705261
538229,HD,1983-12-01,0.5404660105705261
538230,HD,1983-12-02,0.5404660105705261
538231,HD,1983-12-05,0.5294920206069946
538232,HD,1983-12-06,0.5294920206069946
538233,HD,1983-12-07,0.5294920206069946
538234,HD,1983-12-08,0.521261990070343
538235,HD,1983-12-09,0.5102880001068115
538236,HD,1983-12-12,0.5102880001068115
538237,HD,1983-12-13,0.5294920206069946
538238,HD,1983-12-14,0.5294920206069946
538239,HD,1983-12-15,0.5294920206069946
538240,HD,1983-12-16,0.5486969947814941
538241,HD,1983-12-19,0.5486969947814941
538242,HD,1983-12-20,0.5404660105705261
538243,HD,1983-12-21,0.5486969947814941
538244,HD,1983-12-22,0.5486969947814941
538245,HD,1983-12-23,0.5596709847450256
538246,HD,1983-12-27,0.5706449747085571
538247,HD,1983-12-28,0.5788750052452087
538248,HD,1983-12-29,0.5788750052452087
538249,HD,1983-12-30,0.5788750052452087
538250,HD,1984-01-03,0.5486969947814941
538251,HD,1984-01-04,0.5404660105705261
538252,HD,1984-01-05,0.5706449747085571
538253,HD,1984-01-06,0.5706449747085571
538254,HD,1984-01-09,0.5706449747085571
538255,HD,1984-01-10,0.5486969947814941
538256,HD,1984-01-11,0.5404660105705261
538257,HD,1984-01-12,0.5404660105705261
538258,HD,1984-01-13,0.521261990070343
538259,HD,1984-01-16,0.49931401014328
538260,HD,1984-01-17,0.521261990070343
538261,HD,1984-01-18,0.521261990070343
538262,HD,1984-01-19,0.521261990070343
538263,HD,1984-01-20,0.5102880001068115
538264,HD,1984-01-23,0.49931401014328
538265,HD,1984-01-24,0.4910840094089508
538266,HD,1984-01-25,0.4691359996795654
538267,HD,1984-01-26,0.4307270050048828
538268,HD,1984-01-27,0.4005489945411682
538269,HD,1984-01-30,0.4005489945411682
538270,HD,1984-01-31,0.4197529852390289
538271,HD,1984-02-01,0.4087789952754974
538272,HD,1984-02-02,0.4087789952754974
538273,HD,1984-02-03,0.3813439905643463
538274,HD,1984-02-06,0.3703700006008148
538275,HD,1984-02-07,0.3813439905643463
538276,HD,1984-02-08,0.3813439905643463
538277,HD,1984-02-09,0.4005489945411682
538278,HD,1984-02-10,0.4005489945411682
538279,HD,1984-02-13,0.4197529852390289
538280,HD,1984-02-14,0.4197529852390289
538281,HD,1984-02-15,0.4197529852390289
538282,HD,1984-02-16,0.4005489945411682
538283,HD,1984-02-17,0.4005489945411682
538284,HD,1984-02-21,0.4005489945411682
538285,HD,1984-02-22,0.3813439905643463
538286,HD,1984-02-23,0.3703700006008148
538287,HD,1984-02-24,0.3593960106372833
538288,HD,1984-02-27,0.3703700006008148
538289,HD,1984-02-28,0.3593960106372833
538290,HD,1984-02-29,0.3593960106372833
538291,HD,1984-03-01,0.3401919901371002
538292,HD,1984-03-02,0.3511660099029541
538293,HD,1984-03-05,0.3401919901371002
538294,HD,1984-03-06,0.3401919901371002
538295,HD,1984-03-07,0.310014009475708
538296,HD,1984-03-08,0.3401919901371002
538297,HD,1984-03-09,0.3401919901371002
538298,HD,1984-03-12,0.3401919901371002
538299,HD,1984-03-13,0.3703700006008148
538300,HD,1984-03-14,0.3813439905643463
538301,HD,1984-03-15,0.4005489945411682
538302,HD,1984-03-16,0.4087789952754974
538303,HD,1984-03-19,0.4005489945411682
538304,HD,1984-03-20,0.4005489945411682
538305,HD,1984-03-21,0.4087789952754974
538306,HD,1984-03-22,0.4005489945411682
538307,HD,1984-03-23,0.4005489945411682
538308,HD,1984-03-26,0.3703700006008148
538309,HD,1984-03-27,0.3813439905643463
538310,HD,1984-03-28,0.3703700006008148
538311,HD,1984-03-29,0.3813439905643463
538312,HD,1984-03-30,0.3813439905643463
538313,HD,1984-04-02,0.3813439905643463
538314,HD,1984-04-03,0.3813439905643463
538315,HD,1984-04-04,0.4005489945411682
538316,HD,1984-04-05,0.3813439905643463
538317,HD,1984-04-06,0.3895750045776367
538318,HD,1984-04-09,0.3813439905643463
538319,HD,1984-04-10,0.3895750045776367
538320,HD,1984-04-11,0.3813439905643463
538321,HD,1984-04-12,0.4005489945411682
538322,HD,1984-04-13,0.4087789952754974
538323,HD,1984-04-16,0.4087789952754974
538324,HD,1984-04-17,0.4197529852390289
538325,HD,1984-04-18,0.4197529852390289
538326,HD,1984-04-19,0.4087789952754974
538327,HD,1984-04-23,0.4005489945411682
538328,HD,1984-04-24,0.4005489945411682
538329,HD,1984-04-25,0.4005489945411682
538330,HD,1984-04-26,0.4197529852390289
538331,HD,1984-04-27,0.4307270050048828
538332,HD,1984-04-30,0.4307270050048828
538333,HD,1984-05-01,0.4197529852390289
538334,HD,1984-05-02,0.4307270050048828
538335,HD,1984-05-03,0.4087789952754974
538336,HD,1984-05-04,0.4087789952754974
538337,HD,1984-05-07,0.4197529852390289
538338,HD,1984-05-08,0.4197529852390289
538339,HD,1984-05-09,0.4005489945411682
538340,HD,1984-05-10,0.4087789952754974
538341,HD,1984-05-11,0.4005489945411682
538342,HD,1984-05-14,0.4087789952754974
538343,HD,1984-05-15,0.4197529852390289
538344,HD,1984-05-16,0.4307270050048828
538345,HD,1984-05-17,0.438957005739212
538346,HD,1984-05-18,0.460904985666275
538347,HD,1984-05-21,0.438957005739212
538348,HD,1984-05-22,0.4307270050048828
538349,HD,1984-05-23,0.4197529852390289
538350,HD,1984-05-24,0.4087789952754974
538351,HD,1984-05-25,0.4087789952754974
538352,HD,1984-05-29,0.4307270050048828
538353,HD,1984-05-30,0.4307270050048828
538354,HD,1984-05-31,0.438957005739212
538355,HD,1984-06-01,0.4499309957027435
538356,HD,1984-06-04,0.4691359996795654
538357,HD,1984-06-05,0.460904985666275
538358,HD,1984-06-06,0.460904985666275
538359,HD,1984-06-07,0.460904985666275
538360,HD,1984-06-08,0.4691359996795654
538361,HD,1984-06-11,0.4691359996795654
538362,HD,1984-06-12,0.460904985666275
538363,HD,1984-06-13,0.460904985666275
538364,HD,1984-06-14,0.460904985666275
538365,HD,1984-06-15,0.4691359996795654
538366,HD,1984-06-18,0.4691359996795654
538367,HD,1984-06-19,0.460904985666275
538368,HD,1984-06-20,0.4499309957027435
538369,HD,1984-06-21,0.4499309957027435
538370,HD,1984-06-22,0.4910840094089508
538371,HD,1984-06-25,0.49931401014328
538372,HD,1984-06-26,0.4910840094089508
538373,HD,1984-06-27,0.4910840094089508
538374,HD,1984-06-28,0.4910840094089508
538375,HD,1984-06-29,0.49931401014328
538376,HD,1984-07-02,0.4910840094089508
538377,HD,1984-07-03,0.4910840094089508
538378,HD,1984-07-05,0.5102880001068115
538379,HD,1984-07-06,0.49931401014328
538380,HD,1984-07-09,0.5102880001068115
538381,HD,1984-07-10,0.5102880001068115
538382,HD,1984-07-11,0.5102880001068115
538383,HD,1984-07-12,0.49931401014328
538384,HD,1984-07-13,0.4801099896430969
538385,HD,1984-07-16,0.4910840094089508
538386,HD,1984-07-17,0.49931401014328
538387,HD,1984-07-18,0.49931401014328
538388,HD,1984-07-19,0.4910840094089508
538389,HD,1984-07-20,0.4801099896430969
538390,HD,1984-07-23,0.4691359996795654
538391,HD,1984-07-24,0.4499309957027435
538392,HD,1984-07-25,0.438957005739212
538393,HD,1984-07-26,0.4499309957027435
538394,HD,1984-07-27,0.4691359996795654
538395,HD,1984-07-30,0.4801099896430969
538396,HD,1984-07-31,0.49931401014328
538397,HD,1984-08-01,0.5102880001068115
538398,HD,1984-08-02,0.5294920206069946
538399,HD,1984-08-03,0.5706449747085571
538400,HD,1984-08-06,0.5898489952087402
538401,HD,1984-08-07,0.5706449747085571
538402,HD,1984-08-08,0.5486969947814941
538403,HD,1984-08-09,0.5486969947814941
538404,HD,1984-08-10,0.5294920206069946
538405,HD,1984-08-13,0.5294920206069946
538406,HD,1984-08-14,0.5294920206069946
538407,HD,1984-08-15,0.4801099896430969
538408,HD,1984-08-16,0.4910840094089508
538409,HD,1984-08-17,0.3511660099029541
538410,HD,1984-08-20,0.3401919901371002
538411,HD,1984-08-21,0.3593960106372833
538412,HD,1984-08-22,0.3731139898300171
538413,HD,1984-08-23,0.386830985546112
538414,HD,1984-08-24,0.3676269948482513
538415,HD,1984-08-27,0.3731139898300171
538416,HD,1984-08-28,0.3566530048847198
538417,HD,1984-08-29,0.3429360091686249
538418,HD,1984-08-30,0.3347049951553345
538419,HD,1984-08-31,0.3155010044574737
538420,HD,1984-09-04,0.3374490141868591
538421,HD,1984-09-05,0.3484219908714294
538422,HD,1984-09-06,0.3539089858531952
538423,HD,1984-09-07,0.3484219908714294
538424,HD,1984-09-10,0.3401919901371002
538425,HD,1984-09-11,0.3401919901371002
538426,HD,1984-09-12,0.3209879994392395
538427,HD,1984-09-13,0.3264749944210052
538428,HD,1984-09-14,0.3374490141868591
538429,HD,1984-09-17,0.3429360091686249
538430,HD,1984-09-18,0.3374490141868591
538431,HD,1984-09-19,0.331961989402771
538432,HD,1984-09-20,0.3401919901371002
538433,HD,1984-09-21,0.331961989402771
538434,HD,1984-09-24,0.3347049951553345
538435,HD,1984-09-25,0.323731005191803
538436,HD,1984-09-26,0.3017829954624176
538437,HD,1984-09-27,0.2880659997463226
538438,HD,1984-09-28,0.2962960004806518
538439,HD,1984-10-01,0.2990399897098541
538440,HD,1984-10-02,0.2743479907512665
538441,HD,1984-10-03,0.2853220105171203
538442,HD,1984-10-04,0.3017829954624176
538443,HD,1984-10-05,0.2962960004806518
538444,HD,1984-10-08,0.2962960004806518
538445,HD,1984-10-09,0.2962960004806518
538446,HD,1984-10-10,0.2908090054988861
538447,HD,1984-10-11,0.2853220105171203
538448,HD,1984-10-12,0.2962960004806518
538449,HD,1984-10-15,0.2990399897098541
538450,HD,1984-10-16,0.3155010044574737
538451,HD,1984-10-17,0.3209879994392395
538452,HD,1984-10-18,0.3182440102100372
538453,HD,1984-10-19,0.3292180001735687
538454,HD,1984-10-22,0.3347049951553345
538455,HD,1984-10-23,0.331961989402771
538456,HD,1984-10-24,0.3264749944210052
538457,HD,1984-10-25,0.3182440102100372
538458,HD,1984-10-26,0.3182440102100372
538459,HD,1984-10-29,0.3182440102100372
538460,HD,1984-10-30,0.3264749944210052
538461,HD,1984-10-31,0.3045270144939422
538462,HD,1984-11-01,0.2825790047645569
538463,HD,1984-11-02,0.2853220105171203
538464,HD,1984-11-05,0.2908090054988861
538465,HD,1984-11-06,0.2880659997463226
538466,HD,1984-11-07,0.2908090054988861
538467,HD,1984-11-08,0.3045270144939422
538468,HD,1984-11-09,0.3045270144939422
538469,HD,1984-11-12,0.3127569854259491
538470,HD,1984-11-13,0.3292180001735687
538471,HD,1984-11-14,0.3374490141868591
538472,HD,1984-11-15,0.3292180001735687
538473,HD,1984-11-16,0.3264749944210052
538474,HD,1984-11-19,0.3045270144939422
538475,HD,1984-11-20,0.3155010044574737
538476,HD,1984-11-21,0.3127569854259491
538477,HD,1984-11-23,0.3209879994392395
538478,HD,1984-11-26,0.3209879994392395
538479,HD,1984-11-27,0.3292180001735687
538480,HD,1984-11-28,0.3292180001735687
538481,HD,1984-11-29,0.3374490141868591
538482,HD,1984-11-30,0.3374490141868591
538483,HD,1984-12-03,0.3374490141868591
538484,HD,1984-12-04,0.3456789851188659
538485,HD,1984-12-05,0.3539089858531952
538486,HD,1984-12-06,0.3593960106372833
538487,HD,1984-12-07,0.3566530048847198
538488,HD,1984-12-10,0.3456789851188659
538489,HD,1984-12-11,0.3484219908714294
538490,HD,1984-12-12,0.3539089858531952
538491,HD,1984-12-13,0.3511660099029541
538492,HD,1984-12-14,0.3539089858531952
538493,HD,1984-12-17,0.3539089858531952
538494,HD,1984-12-18,0.3703700006008148
538495,HD,1984-12-19,0.3731139898300171
538496,HD,1984-12-20,0.3731139898300171
538497,HD,1984-12-21,0.3648830056190491
538498,HD,1984-12-24,0.3703700006008148
538499,HD,1984-12-26,0.3703700006008148
538500,HD,1984-12-27,0.3703700006008148
538501,HD,1984-12-28,0.3840880095958709
538502,HD,1984-12-31,0.3895750045776367
538503,HD,1985-01-02,0.3758569955825805
538504,HD,1985-01-03,0.3731139898300171
538505,HD,1985-01-04,0.3676269948482513
538506,HD,1985-01-07,0.3731139898300171
538507,HD,1985-01-08,0.3758569955825805
538508,HD,1985-01-09,0.3758569955825805
538509,HD,1985-01-10,0.3840880095958709
538510,HD,1985-01-11,0.3786010146141052
538511,HD,1985-01-14,0.3840880095958709
538512,HD,1985-01-15,0.3813439905643463
538513,HD,1985-01-16,0.3950619995594024
538514,HD,1985-01-17,0.3923180103302002
538515,HD,1985-01-18,0.3978050053119659
538516,HD,1985-01-21,0.386830985546112
538517,HD,1985-01-22,0.3676269948482513
538518,HD,1985-01-23,0.3731139898300171
538519,HD,1985-01-24,0.3786010146141052
538520,HD,1985-01-25,0.3758569955825805
538521,HD,1985-01-28,0.3758569955825805
538522,HD,1985-01-29,0.3731139898300171
538523,HD,1985-01-30,0.3648830056190491
538524,HD,1985-01-31,0.3648830056190491
538525,HD,1985-02-01,0.3593960106372833
538526,HD,1985-02-04,0.3539089858531952
538527,HD,1985-02-05,0.3347049951553345
538528,HD,1985-02-06,0.3429360091686249
538529,HD,1985-02-07,0.3429360091686249
538530,HD,1985-02-08,0.3511660099029541
538531,HD,1985-02-11,0.3511660099029541
538532,HD,1985-02-12,0.3484219908714294
538533,HD,1985-02-13,0.3593960106372833
538534,HD,1985-02-14,0.3813439905643463
538535,HD,1985-02-15,0.4032920002937317
538536,HD,1985-02-19,0.3978050053119659
538537,HD,1985-02-20,0.4005489945411682
538538,HD,1985-02-21,0.4115230143070221
538539,HD,1985-02-22,0.4115230143070221
538540,HD,1985-02-25,0.4060359895229339
538541,HD,1985-02-26,0.4142659902572632
538542,HD,1985-02-27,0.4142659902572632
538543,HD,1985-02-28,0.4170100092887878
538544,HD,1985-03-01,0.4334709942340851
538545,HD,1985-03-04,0.4307270050048828
538546,HD,1985-03-05,0.425240010023117
538547,HD,1985-03-06,0.4279839992523193
538548,HD,1985-03-07,0.4224970042705536
538549,HD,1985-03-08,0.4142659902572632
538550,HD,1985-03-11,0.4142659902572632
538551,HD,1985-03-12,0.4170100092887878
538552,HD,1985-03-13,0.4115230143070221
538553,HD,1985-03-14,0.4197529852390289
538554,HD,1985-03-15,0.4142659902572632
538555,HD,1985-03-18,0.4115230143070221
538556,HD,1985-03-19,0.4005489945411682
538557,HD,1985-03-20,0.4087789952754974
538558,HD,1985-03-21,0.4005489945411682
538559,HD,1985-03-22,0.3786010146141052
538560,HD,1985-03-25,0.3895750045776367
538561,HD,1985-03-26,0.3786010146141052
538562,HD,1985-03-27,0.3786010146141052
538563,HD,1985-03-28,0.3840880095958709
538564,HD,1985-03-29,0.3758569955825805
538565,HD,1985-04-01,0.3731139898300171
538566,HD,1985-04-02,0.3648830056190491
538567,HD,1985-04-03,0.3566530048847198
538568,HD,1985-04-04,0.3566530048847198
538569,HD,1985-04-08,0.3539089858531952
538570,HD,1985-04-09,0.3511660099029541
538571,HD,1985-04-10,0.3484219908714294
538572,HD,1985-04-11,0.3676269948482513
538573,HD,1985-04-12,0.3758569955825805
538574,HD,1985-04-15,0.3923180103302002
538575,HD,1985-04-16,0.3950619995594024
538576,HD,1985-04-17,0.3978050053119659
538577,HD,1985-04-18,0.3950619995594024
538578,HD,1985-04-19,0.3895750045776367
538579,HD,1985-04-22,0.3840880095958709
538580,HD,1985-04-23,0.3813439905643463
538581,HD,1985-04-24,0.3813439905643463
538582,HD,1985-04-25,0.3895750045776367
538583,HD,1985-04-26,0.3950619995594024
538584,HD,1985-04-29,0.3950619995594024
538585,HD,1985-04-30,0.3923180103302002
538586,HD,1985-05-01,0.3950619995594024
538587,HD,1985-05-02,0.3895750045776367
538588,HD,1985-05-03,0.3950619995594024
538589,HD,1985-05-06,0.3923180103302002
538590,HD,1985-05-07,0.3840880095958709
538591,HD,1985-05-08,0.3923180103302002
538592,HD,1985-05-09,0.3978050053119659
538593,HD,1985-05-10,0.4032920002937317
538594,HD,1985-05-13,0.3923180103302002
538595,HD,1985-05-14,0.4005489945411682
538596,HD,1985-05-15,0.4087789952754974
538597,HD,1985-05-16,0.4197529852390289
538598,HD,1985-05-17,0.4197529852390289
538599,HD,1985-05-20,0.438957005739212
538600,HD,1985-05-21,0.3648830056190491
538601,HD,1985-05-22,0.3593960106372833
538602,HD,1985-05-23,0.3648830056190491
538603,HD,1985-05-24,0.3703700006008148
538604,HD,1985-05-28,0.3676269948482513
538605,HD,1985-05-29,0.3621399998664856
538606,HD,1985-05-30,0.3621399998664856
538607,HD,1985-05-31,0.3621399998664856
538608,HD,1985-06-03,0.3539089858531952
538609,HD,1985-06-04,0.3593960106372833
538610,HD,1985-06-05,0.3648830056190491
538611,HD,1985-06-06,0.3593960106372833
538612,HD,1985-06-07,0.3566530048847198
538613,HD,1985-06-10,0.3539089858531952
538614,HD,1985-06-11,0.3593960106372833
538615,HD,1985-06-12,0.3539089858531952
538616,HD,1985-06-13,0.3429360091686249
538617,HD,1985-06-14,0.323731005191803
538618,HD,1985-06-17,0.3127569854259491
538619,HD,1985-06-18,0.3182440102100372
538620,HD,1985-06-19,0.3072699904441833
538621,HD,1985-06-20,0.3045270144939422
538622,HD,1985-06-21,0.3155010044574737
538623,HD,1985-06-24,0.310014009475708
538624,HD,1985-06-25,0.310014009475708
538625,HD,1985-06-26,0.3072699904441833
538626,HD,1985-06-27,0.3017829954624176
538627,HD,1985-06-28,0.2908090054988861
538628,HD,1985-07-01,0.2853220105171203
538629,HD,1985-07-02,0.2990399897098541
538630,HD,1985-07-03,0.3045270144939422
538631,HD,1985-07-05,0.3072699904441833
538632,HD,1985-07-08,0.2962960004806518
538633,HD,1985-07-09,0.3017829954624176
538634,HD,1985-07-10,0.2962960004806518
538635,HD,1985-07-11,0.3017829954624176
538636,HD,1985-07-12,0.3017829954624176
538637,HD,1985-07-15,0.3017829954624176
538638,HD,1985-07-16,0.3072699904441833
538639,HD,1985-07-17,0.3017829954624176
538640,HD,1985-07-18,0.2962960004806518
538641,HD,1985-07-19,0.2935529947280884
538642,HD,1985-07-22,0.3045270144939422
538643,HD,1985-07-23,0.3017829954624176
538644,HD,1985-07-24,0.2962960004806518
538645,HD,1985-07-25,0.2962960004806518
538646,HD,1985-07-26,0.2962960004806518
538647,HD,1985-07-29,0.2908090054988861
538648,HD,1985-07-30,0.2908090054988861
538649,HD,1985-07-31,0.2880659997463226
538650,HD,1985-08-01,0.2770920097827911
538651,HD,1985-08-02,0.2880659997463226
538652,HD,1985-08-05,0.2825790047645569
538653,HD,1985-08-06,0.2770920097827911
538654,HD,1985-08-07,0.2770920097827911
538655,HD,1985-08-08,0.2798349857330322
538656,HD,1985-08-09,0.2743479907512665
538657,HD,1985-08-12,0.2606309950351715
538658,HD,1985-08-13,0.257887989282608
538659,HD,1985-08-14,0.2524009943008423
538660,HD,1985-08-15,0.2414270043373108
538661,HD,1985-08-16,0.2386830002069473
538662,HD,1985-08-19,0.2414270043373108
538663,HD,1985-08-20,0.2606309950351715
538664,HD,1985-08-21,0.257887989282608
538665,HD,1985-08-22,0.2551440000534057
538666,HD,1985-08-23,0.2524009943008423
538667,HD,1985-08-26,0.257887989282608
538668,HD,1985-08-27,0.2551440000534057
538669,HD,1985-08-28,0.2551440000534057
538670,HD,1985-08-29,0.2606309950351715
538671,HD,1985-08-30,0.2606309950351715
538672,HD,1985-09-03,0.2606309950351715
538673,HD,1985-09-04,0.2551440000534057
538674,HD,1985-09-05,0.2551440000534057
538675,HD,1985-09-06,0.263374000787735
538676,HD,1985-09-09,0.2770920097827911
538677,HD,1985-09-10,0.2743479907512665
538678,HD,1985-09-11,0.2743479907512665
538679,HD,1985-09-12,0.2688609957695007
538680,HD,1985-09-13,0.257887989282608
538681,HD,1985-09-16,0.2524009943008423
538682,HD,1985-09-17,0.2551440000534057
538683,HD,1985-09-18,0.2606309950351715
538684,HD,1985-09-19,0.257887989282608
538685,HD,1985-09-20,0.257887989282608
538686,HD,1985-09-23,0.257887989282608
538687,HD,1985-09-24,0.257887989282608
538688,HD,1985-09-25,0.2524009943008423
538689,HD,1985-09-26,0.2414270043373108
538690,HD,1985-09-30,0.244169995188713
538691,HD,1985-10-01,0.24965700507164
538692,HD,1985-10-02,0.24965700507164
538693,HD,1985-10-03,0.2524009943008423
538694,HD,1985-10-04,0.2524009943008423
538695,HD,1985-10-07,0.244169995188713
538696,HD,1985-10-08,0.244169995188713
538697,HD,1985-10-09,0.2524009943008423
538698,HD,1985-10-10,0.257887989282608
538699,HD,1985-10-11,0.2469139993190765
538700,HD,1985-10-14,0.24965700507164
538701,HD,1985-10-15,0.2414270043373108
538702,HD,1985-10-16,0.24965700507164
538703,HD,1985-10-17,0.244169995188713
538704,HD,1985-10-18,0.244169995188713
538705,HD,1985-10-21,0.2414270043373108
538706,HD,1985-10-22,0.2414270043373108
538707,HD,1985-10-23,0.244169995188713
538708,HD,1985-10-24,0.24965700507164
538709,HD,1985-10-25,0.244169995188713
538710,HD,1985-10-28,0.24965700507164
538711,HD,1985-10-29,0.24965700507164
538712,HD,1985-10-30,0.2414270043373108
538713,HD,1985-10-31,0.2414270043373108
538714,HD,1985-11-01,0.2359399944543838
538715,HD,1985-11-04,0.2414270043373108
538716,HD,1985-11-05,0.2386830002069473
538717,HD,1985-11-06,0.2359399944543838
538718,HD,1985-11-07,0.2359399944543838
538719,HD,1985-11-08,0.2331960052251815
538720,HD,1985-11-11,0.2551440000534057
538721,HD,1985-11-12,0.2716050148010254
538722,HD,1985-11-13,0.263374000787735
538723,HD,1985-11-14,0.2551440000534057
538724,HD,1985-11-15,0.24965700507164
538725,HD,1985-11-18,0.2524009943008423
538726,HD,1985-11-19,0.24965700507164
538727,HD,1985-11-20,0.2469139993190765
538728,HD,1985-11-21,0.244169995188713
538729,HD,1985-11-22,0.2469139993190765
538730,HD,1985-11-25,0.2469139993190765
538731,HD,1985-11-26,0.2414270043373108
538732,HD,1985-11-27,0.2414270043373108
538733,HD,1985-11-29,0.2414270043373108
538734,HD,1985-12-02,0.2414270043373108
538735,HD,1985-12-03,0.2414270043373108
538736,HD,1985-12-04,0.244169995188713
538737,HD,1985-12-05,0.24965700507164
538738,HD,1985-12-06,0.2469139993190765
538739,HD,1985-12-09,0.2469139993190765
538740,HD,1985-12-10,0.244169995188713
538741,HD,1985-12-11,0.2524009943008423
538742,HD,1985-12-12,0.2688609957695007
538743,HD,1985-12-13,0.2908090054988861
538744,HD,1985-12-16,0.2853220105171203
538745,HD,1985-12-17,0.2853220105171203
538746,HD,1985-12-18,0.2880659997463226
538747,HD,1985-12-19,0.2935529947280884
538748,HD,1985-12-20,0.2908090054988861
538749,HD,1985-12-23,0.2798349857330322
538750,HD,1985-12-24,0.2798349857330322
538751,HD,1985-12-26,0.2798349857330322
538752,HD,1985-12-27,0.2825790047645569
538753,HD,1985-12-30,0.2743479907512665
538754,HD,1985-12-31,0.2743479907512665
538755,HD,1986-01-02,0.2798349857330322
538756,HD,1986-01-03,0.2798349857330322
538757,HD,1986-01-06,0.2716050148010254
538758,HD,1986-01-07,0.2743479907512665
538759,HD,1986-01-08,0.2716050148010254
538760,HD,1986-01-09,0.2688609957695007
538761,HD,1986-01-10,0.2661179900169372
538762,HD,1986-01-13,0.257887989282608
538763,HD,1986-01-14,0.257887989282608
538764,HD,1986-01-15,0.2606309950351715
538765,HD,1986-01-16,0.2551440000534057
538766,HD,1986-01-17,0.2524009943008423
538767,HD,1986-01-20,0.24965700507164
538768,HD,1986-01-21,0.2551440000534057
538769,HD,1986-01-22,0.2469139993190765
538770,HD,1986-01-23,0.2469139993190765
538771,HD,1986-01-24,0.24965700507164
538772,HD,1986-01-27,0.2414270043373108
538773,HD,1986-01-28,0.2414270043373108
538774,HD,1986-01-29,0.2469139993190765
538775,HD,1986-01-30,0.2716050148010254
538776,HD,1986-01-31,0.2743479907512665
538777,HD,1986-02-03,0.2880659997463226
538778,HD,1986-02-04,0.2798349857330322
538779,HD,1986-02-05,0.2770920097827911
538780,HD,1986-02-06,0.2743479907512665
538781,HD,1986-02-07,0.2661179900169372
538782,HD,1986-02-10,0.263374000787735
538783,HD,1986-02-11,0.263374000787735
538784,HD,1986-02-12,0.2853220105171203
538785,HD,1986-02-13,0.2935529947280884
538786,HD,1986-02-14,0.3072699904441833
538787,HD,1986-02-18,0.323731005191803
538788,HD,1986-02-19,0.310014009475708
538789,HD,1986-02-20,0.3127569854259491
538790,HD,1986-02-21,0.323731005191803
538791,HD,1986-02-24,0.3209879994392395
538792,HD,1986-02-25,0.3209879994392395
538793,HD,1986-02-26,0.3127569854259491
538794,HD,1986-02-27,0.3264749944210052
538795,HD,1986-02-28,0.3182440102100372
538796,HD,1986-03-03,0.3182440102100372
538797,HD,1986-03-04,0.3209879994392395
538798,HD,1986-03-05,0.3127569854259491
538799,HD,1986-03-06,0.331961989402771
538800,HD,1986-03-07,0.3566530048847198
538801,HD,1986-03-10,0.3648830056190491
538802,HD,1986-03-11,0.3731139898300171
538803,HD,1986-03-12,0.3648830056190491
538804,HD,1986-03-13,0.3539089858531952
538805,HD,1986-03-14,0.3621399998664856
538806,HD,1986-03-17,0.3539089858531952
538807,HD,1986-03-18,0.3566530048847198
538808,HD,1986-03-19,0.3456789851188659
538809,HD,1986-03-20,0.3456789851188659
538810,HD,1986-03-21,0.3484219908714294
538811,HD,1986-03-24,0.3429360091686249
538812,HD,1986-03-25,0.3593960106372833
538813,HD,1986-03-26,0.3566530048847198
538814,HD,1986-03-27,0.3511660099029541
538815,HD,1986-03-31,0.3539089858531952
538816,HD,1986-04-01,0.3484219908714294
538817,HD,1986-04-02,0.3456789851188659
538818,HD,1986-04-03,0.3292180001735687
538819,HD,1986-04-04,0.3209879994392395
538820,HD,1986-04-07,0.3182440102100372
538821,HD,1986-04-08,0.331961989402771
538822,HD,1986-04-09,0.3429360091686249
538823,HD,1986-04-10,0.3401919901371002
538824,HD,1986-04-11,0.331961989402771
538825,HD,1986-04-14,0.3347049951553345
538826,HD,1986-04-15,0.3429360091686249
538827,HD,1986-04-16,0.3539089858531952
538828,HD,1986-04-17,0.3676269948482513
538829,HD,1986-04-18,0.3923180103302002
538830,HD,1986-04-21,0.3950619995594024
538831,HD,1986-04-22,0.386830985546112
538832,HD,1986-04-23,0.3813439905643463
538833,HD,1986-04-24,0.3813439905643463
538834,HD,1986-04-25,0.3840880095958709
538835,HD,1986-04-28,0.3786010146141052
538836,HD,1986-04-29,0.3758569955825805
538837,HD,1986-04-30,0.3731139898300171
538838,HD,1986-05-01,0.3566530048847198
538839,HD,1986-05-02,0.3621399998664856
538840,HD,1986-05-05,0.3731139898300171
538841,HD,1986-05-06,0.3703700006008148
538842,HD,1986-05-07,0.3731139898300171
538843,HD,1986-05-08,0.3731139898300171
538844,HD,1986-05-09,0.3676269948482513
538845,HD,1986-05-12,0.3758569955825805
538846,HD,1986-05-13,0.3676269948482513
538847,HD,1986-05-14,0.3703700006008148
538848,HD,1986-05-15,0.3676269948482513
538849,HD,1986-05-16,0.3731139898300171
538850,HD,1986-05-19,0.3758569955825805
538851,HD,1986-05-20,0.460904985666275
538852,HD,1986-05-21,0.4334709942340851
538853,HD,1986-05-22,0.4362139999866485
538854,HD,1986-05-23,0.4279839992523193
538855,HD,1986-05-27,0.4334709942340851
538856,HD,1986-05-28,0.4417009949684143
538857,HD,1986-05-29,0.4444440007209778
538858,HD,1986-05-30,0.4526750147342682
538859,HD,1986-06-02,0.438957005739212
538860,HD,1986-06-03,0.438957005739212
538861,HD,1986-06-04,0.4499309957027435
538862,HD,1986-06-05,0.4581620097160339
538863,HD,1986-06-06,0.460904985666275
538864,HD,1986-06-09,0.44718798995018
538865,HD,1986-06-10,0.44718798995018
538866,HD,1986-06-11,0.4526750147342682
538867,HD,1986-06-12,0.4581620097160339
538868,HD,1986-06-13,0.4581620097160339
538869,HD,1986-06-16,0.4526750147342682
538870,HD,1986-06-17,0.4581620097160339
538871,HD,1986-06-18,0.4554179906845093
538872,HD,1986-06-19,0.4417009949684143
538873,HD,1986-06-20,0.44718798995018
538874,HD,1986-06-23,0.4444440007209778
538875,HD,1986-06-24,0.4279839992523193
538876,HD,1986-06-25,0.4526750147342682
538877,HD,1986-06-26,0.4526750147342682
538878,HD,1986-06-27,0.4691359996795654
538879,HD,1986-06-30,0.4773660004138946
538880,HD,1986-07-01,0.4663920104503631
538881,HD,1986-07-02,0.4691359996795654
538882,HD,1986-07-03,0.4691359996795654
538883,HD,1986-07-07,0.4279839992523193
538884,HD,1986-07-08,0.4170100092887878
538885,HD,1986-07-09,0.4197529852390289
538886,HD,1986-07-10,0.4115230143070221
538887,HD,1986-07-11,0.4115230143070221
538888,HD,1986-07-14,0.3840880095958709
538889,HD,1986-07-15,0.3813439905643463
538890,HD,1986-07-16,0.4032920002937317
538891,HD,1986-07-17,0.386830985546112
538892,HD,1986-07-18,0.3923180103302002
538893,HD,1986-07-21,0.3923180103302002
538894,HD,1986-07-22,0.4005489945411682
538895,HD,1986-07-23,0.4170100092887878
538896,HD,1986-07-24,0.3950619995594024
538897,HD,1986-07-25,0.3978050053119659
538898,HD,1986-07-28,0.3895750045776367
538899,HD,1986-07-29,0.3840880095958709
538900,HD,1986-07-30,0.3511660099029541
538901,HD,1986-07-31,0.3676269948482513
538902,HD,1986-08-01,0.3731139898300171
538903,HD,1986-08-04,0.3703700006008148
538904,HD,1986-08-05,0.3731139898300171
538905,HD,1986-08-06,0.3648830056190491
538906,HD,1986-08-07,0.3758569955825805
538907,HD,1986-08-08,0.3758569955825805
538908,HD,1986-08-11,0.3758569955825805
538909,HD,1986-08-12,0.3758569955825805
538910,HD,1986-08-13,0.386830985546112
538911,HD,1986-08-14,0.3978050053119659
538912,HD,1986-08-15,0.4087789952754974
538913,HD,1986-08-18,0.4170100092887878
538914,HD,1986-08-19,0.425240010023117
538915,HD,1986-08-20,0.4444440007209778
538916,HD,1986-08-21,0.4362139999866485
538917,HD,1986-08-22,0.4279839992523193
538918,HD,1986-08-25,0.4279839992523193
538919,HD,1986-08-26,0.4417009949684143
538920,HD,1986-08-27,0.438957005739212
538921,HD,1986-08-28,0.438957005739212
538922,HD,1986-08-29,0.4362139999866485
538923,HD,1986-09-02,0.438957005739212
538924,HD,1986-09-03,0.4362139999866485
538925,HD,1986-09-04,0.4417009949684143
538926,HD,1986-09-05,0.438957005739212
538927,HD,1986-09-08,0.4224970042705536
538928,HD,1986-09-09,0.4224970042705536
538929,HD,1986-09-10,0.4197529852390289
538930,HD,1986-09-11,0.3895750045776367
538931,HD,1986-09-12,0.3840880095958709
538932,HD,1986-09-15,0.3895750045776367
538933,HD,1986-09-16,0.3895750045776367
538934,HD,1986-09-17,0.3950619995594024
538935,HD,1986-09-18,0.3950619995594024
538936,HD,1986-09-19,0.4005489945411682
538937,HD,1986-09-22,0.3840880095958709
538938,HD,1986-09-23,0.3758569955825805
538939,HD,1986-09-24,0.3731139898300171
538940,HD,1986-09-25,0.3676269948482513
538941,HD,1986-09-26,0.3731139898300171
538942,HD,1986-09-29,0.3676269948482513
538943,HD,1986-09-30,0.3731139898300171
538944,HD,1986-10-01,0.3703700006008148
538945,HD,1986-10-02,0.3676269948482513
538946,HD,1986-10-03,0.3703700006008148
538947,HD,1986-10-06,0.3703700006008148
538948,HD,1986-10-07,0.3648830056190491
538949,HD,1986-10-08,0.3676269948482513
538950,HD,1986-10-09,0.3840880095958709
538951,HD,1986-10-10,0.3813439905643463
538952,HD,1986-10-13,0.3786010146141052
538953,HD,1986-10-14,0.3786010146141052
538954,HD,1986-10-15,0.3731139898300171
538955,HD,1986-10-16,0.3758569955825805
538956,HD,1986-10-17,0.3758569955825805
538957,HD,1986-10-20,0.3676269948482513
538958,HD,1986-10-21,0.3676269948482513
538959,HD,1986-10-22,0.3731139898300171
538960,HD,1986-10-23,0.3786010146141052
538961,HD,1986-10-24,0.3758569955825805
538962,HD,1986-10-27,0.3786010146141052
538963,HD,1986-10-28,0.3813439905643463
538964,HD,1986-10-29,0.4005489945411682
538965,HD,1986-10-30,0.4032920002937317
538966,HD,1986-10-31,0.4032920002937317
538967,HD,1986-11-03,0.4142659902572632
538968,HD,1986-11-04,0.4087789952754974
538969,HD,1986-11-05,0.4060359895229339
538970,HD,1986-11-06,0.425240010023117
538971,HD,1986-11-07,0.4224970042705536
538972,HD,1986-11-10,0.4197529852390289
538973,HD,1986-11-11,0.4170100092887878
538974,HD,1986-11-12,0.4087789952754974
538975,HD,1986-11-13,0.4005489945411682
538976,HD,1986-11-14,0.4005489945411682
538977,HD,1986-11-17,0.3950619995594024
538978,HD,1986-11-18,0.386830985546112
538979,HD,1986-11-19,0.3813439905643463
538980,HD,1986-11-20,0.3923180103302002
538981,HD,1986-11-21,0.3895750045776367
538982,HD,1986-11-24,0.4032920002937317
538983,HD,1986-11-25,0.4005489945411682
538984,HD,1986-11-26,0.4087789952754974
538985,HD,1986-11-28,0.4142659902572632
538986,HD,1986-12-01,0.4032920002937317
538987,HD,1986-12-02,0.4060359895229339
538988,HD,1986-12-03,0.4115230143070221
538989,HD,1986-12-04,0.4060359895229339
538990,HD,1986-12-05,0.4087789952754974
538991,HD,1986-12-08,0.4005489945411682
538992,HD,1986-12-09,0.4032920002937317
538993,HD,1986-12-10,0.4115230143070221
538994,HD,1986-12-11,0.4060359895229339
538995,HD,1986-12-12,0.3978050053119659
538996,HD,1986-12-15,0.4005489945411682
538997,HD,1986-12-16,0.4170100092887878
538998,HD,1986-12-17,0.4032920002937317
538999,HD,1986-12-18,0.4142659902572632
539000,HD,1986-12-19,0.4087789952754974
539001,HD,1986-12-22,0.4142659902572632
539002,HD,1986-12-23,0.4115230143070221
539003,HD,1986-12-24,0.4115230143070221
539004,HD,1986-12-26,0.4115230143070221
539005,HD,1986-12-29,0.4060359895229339
539006,HD,1986-12-30,0.3978050053119659
539007,HD,1986-12-31,0.3923180103302002
539008,HD,1987-01-02,0.3950619995594024
539009,HD,1987-01-05,0.4224970042705536
539010,HD,1987-01-06,0.4170100092887878
539011,HD,1987-01-07,0.4417009949684143
539012,HD,1987-01-08,0.4307270050048828
539013,HD,1987-01-09,0.4279839992523193
539014,HD,1987-01-12,0.4170100092887878
539015,HD,1987-01-13,0.4142659902572632
539016,HD,1987-01-14,0.4087789952754974
539017,HD,1987-01-15,0.4307270050048828
539018,HD,1987-01-16,0.4307270050048828
539019,HD,1987-01-19,0.4279839992523193
539020,HD,1987-01-20,0.4279839992523193
539021,HD,1987-01-21,0.4224970042705536
539022,HD,1987-01-22,0.4307270050048828
539023,HD,1987-01-23,0.4444440007209778
539024,HD,1987-01-26,0.438957005739212
539025,HD,1987-01-27,0.4581620097160339
539026,HD,1987-01-28,0.4746229946613312
539027,HD,1987-01-29,0.4773660004138946
539028,HD,1987-01-30,0.4801099896430969
539029,HD,1987-02-02,0.4910840094089508
539030,HD,1987-02-03,0.4965710043907165
539031,HD,1987-02-04,0.507544994354248
539032,HD,1987-02-05,0.5157750248908997
539033,HD,1987-02-06,0.5240049958229065
539034,HD,1987-02-09,0.5240049958229065
539035,HD,1987-02-10,0.5130320191383362
539036,HD,1987-02-11,0.5048009753227234
539037,HD,1987-02-12,0.5185189843177795
539038,HD,1987-02-13,0.521261990070343
539039,HD,1987-02-17,0.5459529757499695
539040,HD,1987-02-18,0.5322359800338745
539041,HD,1987-02-19,0.534978985786438
539042,HD,1987-02-20,0.5322359800338745
539043,HD,1987-02-23,0.521261990070343
539044,HD,1987-02-24,0.521261990070343
539045,HD,1987-02-25,0.49931401014328
539046,HD,1987-02-26,0.5048009753227234
539047,HD,1987-02-27,0.5240049958229065
539048,HD,1987-03-02,0.5404660105705261
539049,HD,1987-03-03,0.5432100296020508
539050,HD,1987-03-04,0.5432100296020508
539051,HD,1987-03-05,0.5514400005340576
539052,HD,1987-03-06,0.5514400005340576
539053,HD,1987-03-09,0.5377230048179626
539054,HD,1987-03-10,0.5651580095291138
539055,HD,1987-03-11,0.5706449747085571
539056,HD,1987-03-12,0.5733879804611206
539057,HD,1987-03-13,0.5679010152816772
539058,HD,1987-03-16,0.5486969947814941
539059,HD,1987-03-17,0.5541840195655823
539060,HD,1987-03-18,0.5953360199928284
539061,HD,1987-03-19,0.6117969751358032
539062,HD,1987-03-20,0.6364880204200745
539063,HD,1987-03-23,0.6584360003471375
539064,HD,1987-03-24,0.6721540093421936
539065,HD,1987-03-25,0.6584360003471375
539066,HD,1987-03-26,0.6364880204200745
539067,HD,1987-03-27,0.6255139708518982
539068,HD,1987-03-30,0.6145399808883667
539069,HD,1987-03-31,0.6364880204200745
539070,HD,1987-04-01,0.6310009956359863
539071,HD,1987-04-02,0.6310009956359863
539072,HD,1987-04-03,0.6364880204200745
539073,HD,1987-04-06,0.6447190046310425
539074,HD,1987-04-07,0.6502060294151306
539075,HD,1987-04-08,0.6584360003471375
539076,HD,1987-04-09,0.655692994594574
539077,HD,1987-04-10,0.6502060294151306
539078,HD,1987-04-13,0.6584360003471375
539079,HD,1987-04-14,0.6282579898834229
539080,HD,1987-04-15,0.6364880204200745
539081,HD,1987-04-16,0.6419749855995178
539082,HD,1987-04-20,0.6364880204200745
539083,HD,1987-04-21,0.6200270056724548
539084,HD,1987-04-22,0.6255139708518982
539085,HD,1987-04-23,0.6255139708518982
539086,HD,1987-04-24,0.6063100099563599
539087,HD,1987-04-27,0.5953360199928284
539088,HD,1987-04-28,0.6063100099563599
539089,HD,1987-04-29,0.6255139708518982
539090,HD,1987-04-30,0.633745014667511
539091,HD,1987-05-01,0.6145399808883667
539092,HD,1987-05-04,0.6282579898834229
539093,HD,1987-05-05,0.6310009956359863
539094,HD,1987-05-06,0.647462010383606
539095,HD,1987-05-07,0.6419749855995178
539096,HD,1987-05-08,0.6529489755630493
539097,HD,1987-05-11,0.6913579702377319
539098,HD,1987-05-12,0.669409990310669
539099,HD,1987-05-13,0.6803839802742004
539100,HD,1987-05-14,0.6858710050582886
539101,HD,1987-05-15,0.669409990310669
539102,HD,1987-05-18,0.669409990310669
539103,HD,1987-05-19,0.6721540093421936
539104,HD,1987-05-20,0.6639230251312256
539105,HD,1987-05-21,0.6721540093421936
539106,HD,1987-05-22,0.6748970150947571
539107,HD,1987-05-26,0.6886150240898132
539108,HD,1987-05-27,0.732509970664978
539109,HD,1987-05-28,0.7297670245170593
539110,HD,1987-05-29,0.7352539896965027
539111,HD,1987-06-01,0.7572020292282104
539112,HD,1987-06-02,0.7462279796600342
539113,HD,1987-06-03,0.7544580101966858
539114,HD,1987-06-04,0.7736629843711853
539115,HD,1987-06-05,0.7681760191917419
539116,HD,1987-06-08,0.7791500091552734
539117,HD,1987-06-09,0.7846360206604004
539118,HD,1987-06-10,0.7791500091552734
539119,HD,1987-06-11,0.7764059901237488
539120,HD,1987-06-12,0.7791500091552734
539121,HD,1987-06-15,0.7983540296554565
539122,HD,1987-06-16,0.8010969758033752
539123,HD,1987-06-17,0.8065840005874634
539124,HD,1987-06-18,0.8038409948348999
539125,HD,1987-06-19,0.7956100106239319
539126,HD,1987-06-22,0.7764059901237488
539127,HD,1987-06-23,0.7626889944076538
539128,HD,1987-06-24,0.7599449753761292
539129,HD,1987-06-25,0.7572020292282104
539130,HD,1987-06-26,0.7407410144805908
539131,HD,1987-06-29,0.7434840202331543
539132,HD,1987-06-30,0.7407410144805908
539133,HD,1987-07-01,0.7215359807014465
539134,HD,1987-07-02,0.7434840202331543
539135,HD,1987-07-06,0.7462279796600342
539136,HD,1987-07-07,0.7434840202331543
539137,HD,1987-07-08,0.7297670245170593
539138,HD,1987-07-09,0.7215359807014465
539139,HD,1987-07-10,0.7242799997329712
539140,HD,1987-07-13,0.7270230054855347
539141,HD,1987-07-14,0.7407410144805908
539142,HD,1987-07-15,0.7379969954490662
539143,HD,1987-07-16,0.7544580101966858
539144,HD,1987-07-17,0.7681760191917419
539145,HD,1987-07-20,0.7654320001602173
539146,HD,1987-07-21,0.7572020292282104
539147,HD,1987-07-22,0.7489709854125977
539148,HD,1987-07-23,0.7462279796600342
539149,HD,1987-07-24,0.7517150044441223
539150,HD,1987-07-27,0.7544580101966858
539151,HD,1987-07-28,0.7626889944076538
539152,HD,1987-07-29,0.8285319805145264
539153,HD,1987-07-30,0.8203020095825195
539154,HD,1987-07-31,0.823045015335083
539155,HD,1987-08-03,0.8257889747619629
539156,HD,1987-08-04,0.8340190052986145
539157,HD,1987-08-05,0.8367630243301392
539158,HD,1987-08-06,0.8559669852256775
539159,HD,1987-08-07,0.8751710057258606
539160,HD,1987-08-10,0.8779150247573853
539161,HD,1987-08-11,0.9108369946479796
539162,HD,1987-08-12,0.880657970905304
539163,HD,1987-08-13,0.8834019899368286
539164,HD,1987-08-14,0.8888890147209167
539165,HD,1987-08-17,0.8779150247573853
539166,HD,1987-08-18,0.8779150247573853
539167,HD,1987-08-19,0.8779150247573853
539168,HD,1987-08-20,0.9053500294685364
539169,HD,1987-08-21,0.9108369946479796
539170,HD,1987-08-24,0.9026060104370116
539171,HD,1987-08-25,0.9108369946479796
539172,HD,1987-08-26,0.9053500294685364
539173,HD,1987-08-27,0.8614540100097656
539174,HD,1987-08-28,0.8614540100097656
539175,HD,1987-08-31,0.853223979473114
539176,HD,1987-09-01,0.8587110042572021
539177,HD,1987-09-02,0.8504800200462341
539178,HD,1987-09-03,0.8587110042572021
539179,HD,1987-09-04,0.8559669852256775
539180,HD,1987-09-08,0.8340190052986145
539181,HD,1987-09-09,0.831275999546051
539182,HD,1987-09-10,0.8395059704780579
539183,HD,1987-09-11,0.8614540100097656
539184,HD,1987-09-14,0.8696839809417725
539185,HD,1987-09-15,0.844992995262146
539186,HD,1987-09-16,0.8285319805145264
539187,HD,1987-09-17,0.831275999546051
539188,HD,1987-09-18,0.8367630243301392
539189,HD,1987-09-21,0.7873799800872803
539190,HD,1987-09-22,0.7983540296554565
539191,HD,1987-09-23,0.823045015335083
539192,HD,1987-09-24,0.823045015335083
539193,HD,1987-09-25,0.823045015335083
539194,HD,1987-09-28,0.7901229858398438
539195,HD,1987-09-29,0.7489709854125977
539196,HD,1987-09-30,0.7489709854125977
539197,HD,1987-10-01,0.7736629843711853
539198,HD,1987-10-02,0.810699999332428
539199,HD,1987-10-05,0.8600819706916809
539200,HD,1987-10-06,0.8189299702644348
539201,HD,1987-10-07,0.7901229858398438
539202,HD,1987-10-08,0.7407410144805908
539203,HD,1987-10-09,0.7283949851989746
539204,HD,1987-10-12,0.711933970451355
539205,HD,1987-10-13,0.7283949851989746
539206,HD,1987-10-14,0.7160490155220032
539207,HD,1987-10-15,0.6995880007743835
539208,HD,1987-10-16,0.6584360003471375
539209,HD,1987-10-19,0.5102880001068115
539210,HD,1987-10-20,0.5185189843177795
539211,HD,1987-10-21,0.5555559992790222
539212,HD,1987-10-22,0.5226340293884277
539213,HD,1987-10-23,0.4938269853591919
539214,HD,1987-10-26,0.4238680005073547
539215,HD,1987-10-27,0.460904985666275
539216,HD,1987-10-28,0.465021014213562
539217,HD,1987-10-29,0.5102880001068115
539218,HD,1987-10-30,0.534978985786438
539219,HD,1987-11-02,0.5679010152816772
539220,HD,1987-11-03,0.5514400005340576
539221,HD,1987-11-04,0.5226340293884277
539222,HD,1987-11-05,0.5226340293884277
539223,HD,1987-11-06,0.5596709847450256
539224,HD,1987-11-09,0.5473250150680542
539225,HD,1987-11-10,0.5390949845314026
539226,HD,1987-11-11,0.5555559992790222
539227,HD,1987-11-12,0.563785970211029
539228,HD,1987-11-13,0.5761319994926453
539229,HD,1987-11-16,0.5802469849586487
539230,HD,1987-11-17,0.5802469849586487
539231,HD,1987-11-18,0.5761319994926453
539232,HD,1987-11-19,0.5925930142402649
539233,HD,1987-11-20,0.5761319994926453
539234,HD,1987-11-23,0.5843619704246521
539235,HD,1987-11-24,0.6008229851722717
539236,HD,1987-11-25,0.5925930142402649
539237,HD,1987-11-27,0.5884770154953003
539238,HD,1987-11-30,0.5390949845314026
539239,HD,1987-12-01,0.5555559992790222
539240,HD,1987-12-02,0.563785970211029
539241,HD,1987-12-03,0.534978985786438
539242,HD,1987-12-04,0.5267490148544312
539243,HD,1987-12-07,0.5102880001068115
539244,HD,1987-12-08,0.5390949845314026
539245,HD,1987-12-09,0.5802469849586487
539246,HD,1987-12-10,0.5925930142402649
539247,HD,1987-12-11,0.5884770154953003
539248,HD,1987-12-14,0.5925930142402649
539249,HD,1987-12-15,0.6090530157089233
539250,HD,1987-12-16,0.6090530157089233
539251,HD,1987-12-17,0.6090530157089233
539252,HD,1987-12-18,0.6419749855995178
539253,HD,1987-12-21,0.6502060294151306
539254,HD,1987-12-22,0.6460909843444824
539255,HD,1987-12-23,0.6419749855995178
539256,HD,1987-12-24,0.6460909843444824
539257,HD,1987-12-28,0.6255139708518982
539258,HD,1987-12-29,0.6090530157089233
539259,HD,1987-12-30,0.6255139708518982
539260,HD,1987-12-31,0.6172839999198914
539261,HD,1988-01-04,0.654321014881134
539262,HD,1988-01-05,0.6460909843444824
539263,HD,1988-01-06,0.6502060294151306
539264,HD,1988-01-07,0.6419749855995178
539265,HD,1988-01-08,0.6255139708518982
539266,HD,1988-01-11,0.6131690144538879
539267,HD,1988-01-12,0.6090530157089233
539268,HD,1988-01-13,0.6008229851722717
539269,HD,1988-01-14,0.6008229851722717
539270,HD,1988-01-15,0.5925930142402649
539271,HD,1988-01-18,0.5884770154953003
539272,HD,1988-01-19,0.5884770154953003
539273,HD,1988-01-20,0.5720160007476807
539274,HD,1988-01-21,0.6008229851722717
539275,HD,1988-01-22,0.6049379706382751
539276,HD,1988-01-25,0.6172839999198914
539277,HD,1988-01-26,0.6049379706382751
539278,HD,1988-01-27,0.5967079997062683
539279,HD,1988-01-28,0.6008229851722717
539280,HD,1988-01-29,0.6255139708518982
539281,HD,1988-02-01,0.6419749855995178
539282,HD,1988-02-02,0.6378600001335144
539283,HD,1988-02-03,0.6460909843444824
539284,HD,1988-02-04,0.6584360003471375
539285,HD,1988-02-05,0.6625509858131409
539286,HD,1988-02-08,0.654321014881134
539287,HD,1988-02-09,0.6666669845581055
539288,HD,1988-02-10,0.6913579702377319
539289,HD,1988-02-11,0.7078189849853516
539290,HD,1988-02-12,0.6913579702377319
539291,HD,1988-02-16,0.7037039995193481
539292,HD,1988-02-17,0.6954730153083801
539293,HD,1988-02-18,0.7078189849853516
539294,HD,1988-02-19,0.7160490155220032
539295,HD,1988-02-22,0.7366260290145874
539296,HD,1988-02-23,0.732509970664978
539297,HD,1988-02-24,0.7489709854125977
539298,HD,1988-02-25,0.7530859708786011
539299,HD,1988-02-26,0.7242799997329712
539300,HD,1988-02-29,0.7613170146942139
539301,HD,1988-03-01,0.7489709854125977
539302,HD,1988-03-02,0.7613170146942139
539303,HD,1988-03-03,0.80246901512146
539304,HD,1988-03-04,0.7818930149078369
539305,HD,1988-03-07,0.7736629843711853
539306,HD,1988-03-08,0.7736629843711853
539307,HD,1988-03-09,0.7818930149078369
539308,HD,1988-03-10,0.7777780294418335
539309,HD,1988-03-11,0.7818930149078369
539310,HD,1988-03-14,0.7983540296554565
539311,HD,1988-03-15,0.80246901512146
539312,HD,1988-03-16,0.8065840005874634
539313,HD,1988-03-17,0.810699999332428
539314,HD,1988-03-18,0.823045015335083
539315,HD,1988-03-21,0.7983540296554565
539316,HD,1988-03-22,0.8189299702644348
539317,HD,1988-03-23,0.831275999546051
539318,HD,1988-03-24,0.7860080003738403
539319,HD,1988-03-25,0.80246901512146
539320,HD,1988-03-28,0.7695469856262207
539321,HD,1988-03-29,0.7901229858398438
539322,HD,1988-03-30,0.7777780294418335
539323,HD,1988-03-31,0.7901229858398438
539324,HD,1988-04-04,0.7777780294418335
539325,HD,1988-04-05,0.7818930149078369
539326,HD,1988-04-06,0.8395059704780579
539327,HD,1988-04-07,0.8189299702644348
539328,HD,1988-04-08,0.843621015548706
539329,HD,1988-04-11,0.8765429854393005
539330,HD,1988-04-12,0.8559669852256775
539331,HD,1988-04-13,0.8683130145072937
539332,HD,1988-04-14,0.831275999546051
539333,HD,1988-04-15,0.7942389845848083
539334,HD,1988-04-18,0.8065840005874634
539335,HD,1988-04-19,0.8395059704780579
539336,HD,1988-04-20,0.8395059704780579
539337,HD,1988-04-21,0.8683130145072937
539338,HD,1988-04-22,0.8724279999732971
539339,HD,1988-04-25,0.8683130145072937
539340,HD,1988-04-26,0.8641980290412903
539341,HD,1988-04-27,0.8765429854393005
539342,HD,1988-04-28,0.8724279999732971
539343,HD,1988-04-29,0.8559669852256775
539344,HD,1988-05-02,0.8641980290412903
539345,HD,1988-05-03,0.8724279999732971
539346,HD,1988-05-04,0.8683130145072937
539347,HD,1988-05-05,0.8395059704780579
539348,HD,1988-05-06,0.8477370142936707
539349,HD,1988-05-09,0.8353909850120544
539350,HD,1988-05-10,0.8518519997596741
539351,HD,1988-05-11,0.8395059704780579
539352,HD,1988-05-12,0.8395059704780579
539353,HD,1988-05-13,0.8477370142936707
539354,HD,1988-05-16,0.8477370142936707
539355,HD,1988-05-17,0.8641980290412903
539356,HD,1988-05-18,0.8271600008010864
539357,HD,1988-05-19,0.823045015335083
539358,HD,1988-05-20,0.823045015335083
539359,HD,1988-05-23,0.8065840005874634
539360,HD,1988-05-24,0.7983540296554565
539361,HD,1988-05-25,0.7901229858398438
539362,HD,1988-05-26,0.7818930149078369
539363,HD,1988-05-27,0.7695469856262207
539364,HD,1988-05-31,0.823045015335083
539365,HD,1988-06-01,0.8477370142936707
539366,HD,1988-06-02,0.8353909850120544
539367,HD,1988-06-03,0.831275999546051
539368,HD,1988-06-06,0.831275999546051
539369,HD,1988-06-07,0.8477370142936707
539370,HD,1988-06-08,0.8724279999732971
539371,HD,1988-06-09,0.880657970905304
539372,HD,1988-06-10,0.9135800004005432
539373,HD,1988-06-13,0.9341560006141664
539374,HD,1988-06-14,0.9629629850387572
539375,HD,1988-06-15,0.9629629850387572
539376,HD,1988-06-16,0.9300410151481628
539377,HD,1988-06-17,0.9259260296821594
539378,HD,1988-06-20,0.9300410151481628
539379,HD,1988-06-21,0.9341560006141664
539380,HD,1988-06-22,0.9465019702911376
539381,HD,1988-06-23,0.9547330141067504
539382,HD,1988-06-24,0.9547330141067504
539383,HD,1988-06-27,0.9135800004005432
539384,HD,1988-06-28,0.9547330141067504
539385,HD,1988-06-29,0.9465019702911376
539386,HD,1988-06-30,0.9547330141067504
539387,HD,1988-07-01,0.950617015361786
539388,HD,1988-07-05,0.9423869848251344
539389,HD,1988-07-06,0.9176949858665466
539390,HD,1988-07-07,0.9094650149345398
539391,HD,1988-07-08,0.8971189856529236
539392,HD,1988-07-11,0.8847740292549133
539393,HD,1988-07-12,0.8683130145072937
539394,HD,1988-07-13,0.8724279999732971
539395,HD,1988-07-14,0.9135800004005432
539396,HD,1988-07-15,0.9053500294685364
539397,HD,1988-07-18,0.9012349843978882
539398,HD,1988-07-19,0.8971189856529236
539399,HD,1988-07-20,0.8930040001869202
539400,HD,1988-07-21,0.8765429854393005
539401,HD,1988-07-22,0.8559669852256775
539402,HD,1988-07-25,0.8477370142936707
539403,HD,1988-07-26,0.8600819706916809
539404,HD,1988-07-27,0.8559669852256775
539405,HD,1988-07-28,0.8683130145072937
539406,HD,1988-07-29,0.9094650149345398
539407,HD,1988-08-01,0.9218109846115112
539408,HD,1988-08-02,0.9012349843978882
539409,HD,1988-08-03,0.9135800004005432
539410,HD,1988-08-04,0.9053500294685364
539411,HD,1988-08-05,0.8930040001869202
539412,HD,1988-08-08,0.8930040001869202
539413,HD,1988-08-09,0.8888890147209167
539414,HD,1988-08-10,0.8641980290412903
539415,HD,1988-08-11,0.8477370142936707
539416,HD,1988-08-12,0.8600819706916809
539417,HD,1988-08-15,0.8559669852256775
539418,HD,1988-08-16,0.843621015548706
539419,HD,1988-08-17,0.8353909850120544
539420,HD,1988-08-18,0.823045015335083
539421,HD,1988-08-19,0.8271600008010864
539422,HD,1988-08-22,0.8148149847984314
539423,HD,1988-08-23,0.810699999332428
539424,HD,1988-08-24,0.8065840005874634
539425,HD,1988-08-25,0.7901229858398438
539426,HD,1988-08-26,0.7818930149078369
539427,HD,1988-08-29,0.7983540296554565
539428,HD,1988-08-30,0.80246901512146
539429,HD,1988-08-31,0.7736629843711853
539430,HD,1988-09-01,0.7777780294418335
539431,HD,1988-09-02,0.810699999332428
539432,HD,1988-09-06,0.8189299702644348
539433,HD,1988-09-07,0.8477370142936707
539434,HD,1988-09-08,0.8559669852256775
539435,HD,1988-09-09,0.8641980290412903
539436,HD,1988-09-12,0.8477370142936707
539437,HD,1988-09-13,0.8518519997596741
539438,HD,1988-09-14,0.8765429854393005
539439,HD,1988-09-15,0.8683130145072937
539440,HD,1988-09-16,0.8888890147209167
539441,HD,1988-09-19,0.8765429854393005
539442,HD,1988-09-20,0.8765429854393005
539443,HD,1988-09-21,0.8765429854393005
539444,HD,1988-09-22,0.880657970905304
539445,HD,1988-09-23,0.8724279999732971
539446,HD,1988-09-26,0.8683130145072937
539447,HD,1988-09-27,0.8641980290412903
539448,HD,1988-09-28,0.8641980290412903
539449,HD,1988-09-29,0.880657970905304
539450,HD,1988-09-30,0.8559669852256775
539451,HD,1988-10-03,0.880657970905304
539452,HD,1988-10-04,0.8683130145072937
539453,HD,1988-10-05,0.880657970905304
539454,HD,1988-10-06,0.9094650149345398
539455,HD,1988-10-07,0.958847999572754
539456,HD,1988-10-10,0.979423999786377
539457,HD,1988-10-11,0.9629629850387572
539458,HD,1988-10-12,0.9465019702911376
539459,HD,1988-10-13,0.958847999572754
539460,HD,1988-10-14,0.9465019702911376
539461,HD,1988-10-17,0.9465019702911376
539462,HD,1988-10-18,0.979423999786377
539463,HD,1988-10-19,0.9547330141067504
539464,HD,1988-10-20,0.979423999786377
539465,HD,1988-10-21,0.9753090143203736
539466,HD,1988-10-24,0.9465019702911376
539467,HD,1988-10-25,0.9465019702911376
539468,HD,1988-10-26,0.9259260296821594
539469,HD,1988-10-27,0.9135800004005432
539470,HD,1988-10-28,0.9135800004005432
539471,HD,1988-10-31,0.9341560006141664
539472,HD,1988-11-01,0.9259260296821594
539473,HD,1988-11-02,0.9218109846115112
539474,HD,1988-11-03,0.9176949858665466
539475,HD,1988-11-04,0.9135800004005432
539476,HD,1988-11-07,0.9053500294685364
539477,HD,1988-11-08,0.9218109846115112
539478,HD,1988-11-09,0.9259260296821594
539479,HD,1988-11-10,0.9218109846115112
539480,HD,1988-11-11,0.8847740292549133
539481,HD,1988-11-14,0.8971189856529236
539482,HD,1988-11-15,0.9300410151481628
539483,HD,1988-11-16,0.9218109846115112
539484,HD,1988-11-17,0.9423869848251344
539485,HD,1988-11-18,0.9547330141067504
539486,HD,1988-11-21,0.9465019702911376
539487,HD,1988-11-22,0.9629629850387572
539488,HD,1988-11-23,0.979423999786377
539489,HD,1988-11-25,0.9958850145339966
539490,HD,1988-11-28,0.9876539707183838
539491,HD,1988-11-29,0.9917700290679932
539492,HD,1988-11-30,0.9917700290679932
539493,HD,1988-12-01,0.9835389852523804
539494,HD,1988-12-02,1.0082299709320068
539495,HD,1988-12-05,1.0164610147476196
539496,HD,1988-12-06,1.0123460292816162
539497,HD,1988-12-07,1.020576000213623
539498,HD,1988-12-08,1.0246909856796265
539499,HD,1988-12-09,1.0164610147476196
539500,HD,1988-12-12,0.9917700290679932
539501,HD,1988-12-13,0.9835389852523804
539502,HD,1988-12-14,0.979423999786377
539503,HD,1988-12-15,0.9629629850387572
539504,HD,1988-12-16,0.9917700290679932
539505,HD,1988-12-19,1.0
539506,HD,1988-12-20,1.020576000213623
539507,HD,1988-12-21,1.0164610147476196
539508,HD,1988-12-22,1.0041149854660034
539509,HD,1988-12-23,1.0
539510,HD,1988-12-27,1.0
539511,HD,1988-12-28,1.0164610147476196
539512,HD,1988-12-29,1.0329220294952393
539513,HD,1988-12-30,1.041152000427246
539514,HD,1989-01-03,1.0246909856796265
539515,HD,1989-01-04,1.0329220294952393
539516,HD,1989-01-05,1.020576000213623
539517,HD,1989-01-06,1.0082299709320068
539518,HD,1989-01-09,0.9958850145339966
539519,HD,1989-01-10,0.9917700290679932
539520,HD,1989-01-11,0.9917700290679932
539521,HD,1989-01-12,1.0
539522,HD,1989-01-13,1.0164610147476196
539523,HD,1989-01-16,1.0082299709320068
539524,HD,1989-01-17,0.9958850145339966
539525,HD,1989-01-18,0.9876539707183838
539526,HD,1989-01-19,0.9958850145339966
539527,HD,1989-01-20,0.9876539707183838
539528,HD,1989-01-23,0.9629629850387572
539529,HD,1989-01-24,0.9711930155754088
539530,HD,1989-01-25,0.9547330141067504
539531,HD,1989-01-26,0.9711930155754088
539532,HD,1989-01-27,1.0041149854660034
539533,HD,1989-01-30,1.0082299709320068
539534,HD,1989-01-31,1.0246909856796265
539535,HD,1989-02-01,1.020576000213623
539536,HD,1989-02-02,1.0534980297088623
539537,HD,1989-02-03,1.1069960594177246
539538,HD,1989-02-06,1.0864200592041016
539539,HD,1989-02-07,1.1152260303497314
539540,HD,1989-02-08,1.090535044670105
539541,HD,1989-02-09,1.0987650156021118
539542,HD,1989-02-10,1.0576130151748655
539543,HD,1989-02-13,1.037037014961243
539544,HD,1989-02-14,1.0658440589904783
539545,HD,1989-02-15,1.0576130151748655
539546,HD,1989-02-16,1.090535044670105
539547,HD,1989-02-17,1.1193419694900513
539548,HD,1989-02-21,1.1193419694900513
539549,HD,1989-02-22,1.0740740299224854
539550,HD,1989-02-23,1.1193419694900513
539551,HD,1989-02-24,1.0864200592041016
539552,HD,1989-02-27,1.1028809547424316
539553,HD,1989-02-28,1.1440329551696775
539554,HD,1989-03-01,1.1481479406356812
539555,HD,1989-03-02,1.152263045310974
539556,HD,1989-03-03,1.1687239408493042
539557,HD,1989-03-06,1.152263045310974
539558,HD,1989-03-07,1.1358020305633545
539559,HD,1989-03-08,1.1399179697036743
539560,HD,1989-03-09,1.1440329551696775
539561,HD,1989-03-10,1.1440329551696775
539562,HD,1989-03-13,1.1687239408493042
539563,HD,1989-03-14,1.1152260303497314
539564,HD,1989-03-15,1.1193419694900513
539565,HD,1989-03-16,1.1810699701309204
539566,HD,1989-03-17,1.1481479406356812
539567,HD,1989-03-20,1.1358020305633545
539568,HD,1989-03-21,1.1358020305633545
539569,HD,1989-03-22,1.111111044883728
539570,HD,1989-03-23,1.111111044883728
539571,HD,1989-03-27,1.1358020305633545
539572,HD,1989-03-28,1.1604939699172974
539573,HD,1989-03-29,1.176954984664917
539574,HD,1989-03-30,1.1810699701309204
539575,HD,1989-03-31,1.1934159994125366
539576,HD,1989-04-03,1.218106985092163
539577,HD,1989-04-04,1.2098770141601562
539578,HD,1989-04-05,1.2057609558105469
539579,HD,1989-04-06,1.1892999410629272
539580,HD,1989-04-07,1.19753098487854
539581,HD,1989-04-10,1.2057609558105469
539582,HD,1989-04-11,1.2222219705581665
539583,HD,1989-04-12,1.2345679998397827
539584,HD,1989-04-13,1.2222219705581665
539585,HD,1989-04-14,1.246914029121399
539586,HD,1989-04-17,1.2427979707717896
539587,HD,1989-04-18,1.2551440000534058
539588,HD,1989-04-19,1.296296000480652
539589,HD,1989-04-20,1.2798349857330322
539590,HD,1989-04-21,1.3127570152282717
539591,HD,1989-04-24,1.3045270442962646
539592,HD,1989-04-25,1.3045270442962646
539593,HD,1989-04-26,1.3045270442962646
539594,HD,1989-04-27,1.316872000694275
539595,HD,1989-04-28,1.3209880590438845
539596,HD,1989-05-01,1.3292180299758911
539597,HD,1989-05-02,1.341564059257507
539598,HD,1989-05-03,1.3333330154418943
539599,HD,1989-05-04,1.308642029762268
539600,HD,1989-05-05,1.316872000694275
539601,HD,1989-05-08,1.3127570152282717
539602,HD,1989-05-09,1.2716050148010254
539603,HD,1989-05-10,1.2839510440826416
539604,HD,1989-05-11,1.2839510440826416
539605,HD,1989-05-12,1.3127570152282717
539606,HD,1989-05-15,1.3004120588302612
539607,HD,1989-05-16,1.288066029548645
539608,HD,1989-05-17,1.3333330154418943
539609,HD,1989-05-18,1.3662550449371338
539610,HD,1989-05-19,1.3662550449371338
539611,HD,1989-05-22,1.374485969543457
539612,HD,1989-05-23,1.3539090156555176
539613,HD,1989-05-24,1.3497940301895142
539614,HD,1989-05-25,1.341564059257507
539615,HD,1989-05-26,1.3456790447235107
539616,HD,1989-05-30,1.3209880590438845
539617,HD,1989-05-31,1.3497940301895142
539618,HD,1989-06-01,1.4115229845046997
539619,HD,1989-06-02,1.444443941116333
539620,HD,1989-06-05,1.4156379699707031
539621,HD,1989-06-06,1.4115229845046997
539622,HD,1989-06-07,1.3868310451507568
539623,HD,1989-06-08,1.4115229845046997
539624,HD,1989-06-09,1.4197529554367063
539625,HD,1989-06-12,1.382715940475464
539626,HD,1989-06-13,1.3662550449371338
539627,HD,1989-06-14,1.3621400594711304
539628,HD,1989-06-15,1.3580249547958374
539629,HD,1989-06-16,1.3497940301895142
539630,HD,1989-06-19,1.3374489545822144
539631,HD,1989-06-20,1.3292180299758911
539632,HD,1989-06-21,1.3127570152282717
539633,HD,1989-06-22,1.3127570152282717
539634,HD,1989-06-23,1.374485969543457
539635,HD,1989-06-26,1.3580249547958374
539636,HD,1989-06-27,1.341564059257507
539637,HD,1989-06-28,1.3333330154418943
539638,HD,1989-06-29,1.2921810150146484
539639,HD,1989-06-30,1.2839510440826416
539640,HD,1989-07-03,1.3209880590438845
539641,HD,1989-07-05,1.3518520593643188
539642,HD,1989-07-06,1.3580249547958374
539643,HD,1989-07-07,1.376543045043945
539644,HD,1989-07-10,1.388888955116272
539645,HD,1989-07-11,1.3641979694366455
539646,HD,1989-07-12,1.3580249547958374
539647,HD,1989-07-13,1.3456790447235107
539648,HD,1989-07-14,1.3518520593643188
539649,HD,1989-07-17,1.388888955116272
539650,HD,1989-07-18,1.388888955116272
539651,HD,1989-07-19,1.4320989847183228
539652,HD,1989-07-20,1.39506196975708
539653,HD,1989-07-21,1.4197529554367063
539654,HD,1989-07-24,1.4320989847183228
539655,HD,1989-07-25,1.4320989847183228
539656,HD,1989-07-26,1.4197529554367063
539657,HD,1989-07-27,1.462962985038757
539658,HD,1989-07-28,1.493826985359192
539659,HD,1989-07-31,1.5432100296020508
539660,HD,1989-08-01,1.5493830442428589
539661,HD,1989-08-02,1.5679010152816772
539662,HD,1989-08-03,1.555556058883667
539663,HD,1989-08-04,1.555556058883667
539664,HD,1989-08-07,1.5617280006408691
539665,HD,1989-08-08,1.5617280006408691
539666,HD,1989-08-09,1.555556058883667
539667,HD,1989-08-10,1.5679010152816772
539668,HD,1989-08-11,1.555556058883667
539669,HD,1989-08-14,1.5617280006408691
539670,HD,1989-08-15,1.5864200592041016
539671,HD,1989-08-16,1.5987650156021118
539672,HD,1989-08-17,1.6358020305633545
539673,HD,1989-08-18,1.6728399991989136
539674,HD,1989-08-21,1.6296299695968628
539675,HD,1989-08-22,1.69753098487854
539676,HD,1989-08-23,1.691357970237732
539677,HD,1989-08-24,1.7160489559173584
539678,HD,1989-08-25,1.69753098487854
539679,HD,1989-08-28,1.703703999519348
539680,HD,1989-08-29,1.703703999519348
539681,HD,1989-08-30,1.703703999519348
539682,HD,1989-08-31,1.7592589855194092
539683,HD,1989-09-01,1.7654320001602173
539684,HD,1989-09-05,1.7407410144805908
539685,HD,1989-09-06,1.703703999519348
539686,HD,1989-09-07,1.6851849555969238
539687,HD,1989-09-08,1.691357970237732
539688,HD,1989-09-11,1.6790119409561155
539689,HD,1989-09-12,1.6790119409561155
539690,HD,1989-09-13,1.6481479406356812
539691,HD,1989-09-14,1.617284059524536
539692,HD,1989-09-15,1.6728399991989136
539693,HD,1989-09-18,1.69753098487854
539694,HD,1989-09-19,1.7222219705581665
539695,HD,1989-09-20,1.7345679998397827
539696,HD,1989-09-21,1.7098770141601562
539697,HD,1989-09-22,1.7098770141601562
539698,HD,1989-09-25,1.691357970237732
539699,HD,1989-09-26,1.6790119409561155
539700,HD,1989-09-27,1.703703999519348
539701,HD,1989-09-28,1.7098770141601562
539702,HD,1989-09-29,1.7222219705581665
539703,HD,1989-10-02,1.7592589855194092
539704,HD,1989-10-03,1.7901229858398438
539705,HD,1989-10-04,1.8641979694366453
539706,HD,1989-10-05,1.8518520593643188
539707,HD,1989-10-06,1.8518520593643188
539708,HD,1989-10-09,1.8456790447235107
539709,HD,1989-10-10,1.8271600008010864
539710,HD,1989-10-11,1.796296000480652
539711,HD,1989-10-12,1.7777780294418335
539712,HD,1989-10-13,1.6543209552764893
539713,HD,1989-10-16,1.7407410144805908
539714,HD,1989-10-17,1.7222219705581665
539715,HD,1989-10-18,1.7407410144805908
539716,HD,1989-10-19,1.753085970878601
539717,HD,1989-10-20,1.7345679998397827
539718,HD,1989-10-23,1.7160489559173584
539719,HD,1989-10-24,1.7160489559173584
539720,HD,1989-10-25,1.6851849555969238
539721,HD,1989-10-26,1.6790119409561155
539722,HD,1989-10-27,1.6543209552764893
539723,HD,1989-10-30,1.6419750452041626
539724,HD,1989-10-31,1.6666669845581057
539725,HD,1989-11-01,1.69753098487854
539726,HD,1989-11-02,1.703703999519348
539727,HD,1989-11-03,1.703703999519348
539728,HD,1989-11-06,1.6851849555969238
539729,HD,1989-11-07,1.691357970237732
539730,HD,1989-11-08,1.7160489559173584
539731,HD,1989-11-09,1.7283949851989746
539732,HD,1989-11-10,1.7407410144805908
539733,HD,1989-11-13,1.7407410144805908
539734,HD,1989-11-14,1.7345679998397827
539735,HD,1989-11-15,1.7592589855194092
539736,HD,1989-11-16,1.7654320001602173
539737,HD,1989-11-17,1.7592589855194092
539738,HD,1989-11-20,1.80246901512146
539739,HD,1989-11-21,1.796296000480652
539740,HD,1989-11-22,1.796296000480652
539741,HD,1989-11-24,1.8456790447235107
539742,HD,1989-11-27,1.882715940475464
539743,HD,1989-11-28,1.8703700304031368
539744,HD,1989-11-29,1.808642029762268
539745,HD,1989-11-30,1.814815044403076
539746,HD,1989-12-01,1.8456790447235107
539747,HD,1989-12-04,1.808642029762268
539748,HD,1989-12-05,1.796296000480652
539749,HD,1989-12-06,1.7901229858398438
539750,HD,1989-12-07,1.7901229858398438
539751,HD,1989-12-08,1.7716050148010254
539752,HD,1989-12-11,1.753085970878601
539753,HD,1989-12-12,1.7160489559173584
539754,HD,1989-12-13,1.7345679998397827
539755,HD,1989-12-14,1.746914029121399
539756,HD,1989-12-15,1.7592589855194092
539757,HD,1989-12-18,1.6851849555969238
539758,HD,1989-12-19,1.6728399991989136
539759,HD,1989-12-20,1.6728399991989136
539760,HD,1989-12-21,1.7098770141601562
539761,HD,1989-12-22,1.7345679998397827
539762,HD,1989-12-26,1.7222219705581665
539763,HD,1989-12-27,1.7407410144805908
539764,HD,1989-12-28,1.7777780294418335
539765,HD,1989-12-29,1.808642029762268
539766,HD,1990-01-02,1.8641979694366453
539767,HD,1990-01-03,1.8703700304031368
539768,HD,1990-01-04,1.882715940475464
539769,HD,1990-01-05,1.8580249547958372
539770,HD,1990-01-08,1.8395060300827024
539771,HD,1990-01-09,1.7901229858398438
539772,HD,1990-01-10,1.80246901512146
539773,HD,1990-01-11,1.814815044403076
539774,HD,1990-01-12,1.746914029121399
539775,HD,1990-01-15,1.7283949851989746
539776,HD,1990-01-16,1.753085970878601
539777,HD,1990-01-17,1.80246901512146
539778,HD,1990-01-18,1.8641979694366453
539779,HD,1990-01-19,1.89506196975708
539780,HD,1990-01-22,1.8518520593643188
539781,HD,1990-01-23,1.882715940475464
539782,HD,1990-01-24,1.882715940475464
539783,HD,1990-01-25,1.8271600008010864
539784,HD,1990-01-26,1.808642029762268
539785,HD,1990-01-29,1.7777780294418335
539786,HD,1990-01-30,1.7283949851989746
539787,HD,1990-01-31,1.7345679998397827
539788,HD,1990-02-01,1.7407410144805908
539789,HD,1990-02-02,1.796296000480652
539790,HD,1990-02-05,1.8209880590438845
539791,HD,1990-02-06,1.8271600008010864
539792,HD,1990-02-07,1.876543045043945
539793,HD,1990-02-08,1.8333330154418943
539794,HD,1990-02-09,1.8580249547958372
539795,HD,1990-02-12,1.8209880590438845
539796,HD,1990-02-13,1.8209880590438845
539797,HD,1990-02-14,1.8271600008010864
539798,HD,1990-02-15,1.8271600008010864
539799,HD,1990-02-16,1.796296000480652
539800,HD,1990-02-20,1.7654320001602173
539801,HD,1990-02-21,1.8209880590438845
539802,HD,1990-02-22,1.8641979694366453
539803,HD,1990-02-23,1.808642029762268
539804,HD,1990-02-26,1.876543045043945
539805,HD,1990-02-27,1.9382719993591309
539806,HD,1990-02-28,1.962962985038757
539807,HD,1990-03-01,1.9691359996795652
539808,HD,1990-03-02,1.9691359996795652
539809,HD,1990-03-05,1.981480956077576
539810,HD,1990-03-06,2.055556058883667
539811,HD,1990-03-07,2.166666984558105
539812,HD,1990-03-08,2.166666984558105
539813,HD,1990-03-09,2.141974925994873
539814,HD,1990-03-12,2.160494089126587
539815,HD,1990-03-13,2.1234569549560547
539816,HD,1990-03-14,2.1358020305633545
539817,HD,1990-03-15,2.172840118408203
539818,HD,1990-03-16,2.2037041187286377
539819,HD,1990-03-19,2.30246901512146
539820,HD,1990-03-20,2.265431880950928
539821,HD,1990-03-21,2.240741014480591
539822,HD,1990-03-22,2.191358089447021
539823,HD,1990-03-23,2.25308609008789
539824,HD,1990-03-26,2.3086419105529785
539825,HD,1990-03-27,2.314815044403076
539826,HD,1990-03-28,2.2839510440826416
539827,HD,1990-03-29,2.265431880950928
539828,HD,1990-03-30,2.259258985519409
539829,HD,1990-04-02,2.259258985519409
539830,HD,1990-04-03,2.314815044403076
539831,HD,1990-04-04,2.290122985839844
539832,HD,1990-04-05,2.314815044403076
539833,HD,1990-04-06,2.327159881591797
539834,HD,1990-04-09,2.3333330154418945
539835,HD,1990-04-10,2.3333330154418945
539836,HD,1990-04-11,2.314815044403076
539837,HD,1990-04-12,2.3209879398345947
539838,HD,1990-04-16,2.314815044403076
539839,HD,1990-04-17,2.290122985839844
539840,HD,1990-04-18,2.25308609008789
539841,HD,1990-04-19,2.2962958812713623
539842,HD,1990-04-20,2.2716050148010254
539843,HD,1990-04-23,2.2283949851989746
539844,HD,1990-04-24,2.240741014480591
539845,HD,1990-04-25,2.259258985519409
539846,HD,1990-04-26,2.265431880950928
539847,HD,1990-04-27,2.2469139099121094
539848,HD,1990-04-30,2.3086419105529785
539849,HD,1990-05-01,2.364197969436645
539850,HD,1990-05-02,2.40740704536438
539851,HD,1990-05-03,2.4320991039276123
539852,HD,1990-05-04,2.475308895111084
539853,HD,1990-05-07,2.543210029602051
539854,HD,1990-05-08,2.5308640003204346
539855,HD,1990-05-09,2.462963104248047
539856,HD,1990-05-10,2.462963104248047
539857,HD,1990-05-11,2.512346029281616
539858,HD,1990-05-14,2.5740740299224854
539859,HD,1990-05-15,2.5987648963928223
539860,HD,1990-05-16,2.6234569549560547
539861,HD,1990-05-17,2.7283949851989746
539862,HD,1990-05-18,2.790122985839844
539863,HD,1990-05-21,2.9012351036071777
539864,HD,1990-05-22,2.888889074325561
539865,HD,1990-05-23,2.89506196975708
539866,HD,1990-05-24,2.9012351036071777
539867,HD,1990-05-25,2.858025074005127
539868,HD,1990-05-29,2.938271999359131
539869,HD,1990-05-30,2.956789970397949
539870,HD,1990-05-31,2.993827104568481
539871,HD,1990-06-01,3.024691104888916
539872,HD,1990-06-04,3.0185189247131348
539873,HD,1990-06-05,2.962963104248047
539874,HD,1990-06-06,2.888889074325561
539875,HD,1990-06-07,2.8333330154418945
539876,HD,1990-06-08,2.80246901512146
539877,HD,1990-06-11,2.9012351036071777
539878,HD,1990-06-12,3.012346029281616
539879,HD,1990-06-13,3.037036895751953
539880,HD,1990-06-14,3.0740740299224854
539881,HD,1990-06-15,3.024691104888916
539882,HD,1990-06-18,2.969135999679565
539883,HD,1990-06-19,2.969135999679565
539884,HD,1990-06-20,2.962963104248047
539885,HD,1990-06-21,3.012346029281616
539886,HD,1990-06-22,2.9506170749664307
539887,HD,1990-06-25,2.8456790447235107
539888,HD,1990-06-26,2.8456790447235107
539889,HD,1990-06-27,2.8765430450439453
539890,HD,1990-06-28,2.888889074325561
539891,HD,1990-06-29,2.8518519401550293
539892,HD,1990-07-02,2.858025074005127
539893,HD,1990-07-03,2.814815044403076
539894,HD,1990-07-05,2.8456790447235107
539895,HD,1990-07-06,2.90740704536438
539896,HD,1990-07-09,2.962963104248047
539897,HD,1990-07-10,2.962963104248047
539898,HD,1990-07-11,3.0
539899,HD,1990-07-12,3.120369911193848
539900,HD,1990-07-13,3.1481480598449707
539901,HD,1990-07-16,3.231481075286865
539902,HD,1990-07-17,3.0833330154418945
539903,HD,1990-07-18,2.935184955596924
539904,HD,1990-07-19,2.972222089767456
539905,HD,1990-07-20,2.9537041187286377
539906,HD,1990-07-23,2.8240740299224854
539907,HD,1990-07-24,2.805556058883667
539908,HD,1990-07-25,2.805556058883667
539909,HD,1990-07-26,2.8518519401550293
539910,HD,1990-07-27,2.722222089767456
539911,HD,1990-07-30,2.6481480598449707
539912,HD,1990-07-31,2.537036895751953
539913,HD,1990-08-01,2.712963104248047
539914,HD,1990-08-02,2.6481480598449707
539915,HD,1990-08-03,2.59259295463562
539916,HD,1990-08-06,2.444443941116333
539917,HD,1990-08-07,2.472222089767456
539918,HD,1990-08-08,2.5740740299224854
539919,HD,1990-08-09,2.6296300888061523
539920,HD,1990-08-10,2.555556058883667
539921,HD,1990-08-13,2.6481480598449707
539922,HD,1990-08-14,2.666666984558105
539923,HD,1990-08-15,2.75
539924,HD,1990-08-16,2.5833330154418945
539925,HD,1990-08-17,2.509258985519409
539926,HD,1990-08-20,2.370369911193848
539927,HD,1990-08-21,2.2962958812713623
539928,HD,1990-08-22,2.259258985519409
539929,HD,1990-08-23,2.120369911193848
539930,HD,1990-08-24,2.314815044403076
539931,HD,1990-08-27,2.509258985519409
539932,HD,1990-08-28,2.564815044403076
539933,HD,1990-08-29,2.6111109256744385
539934,HD,1990-08-30,2.509258985519409
539935,HD,1990-08-31,2.509258985519409
539936,HD,1990-09-04,2.59259295463562
539937,HD,1990-09-05,2.5833330154418945
539938,HD,1990-09-06,2.5
539939,HD,1990-09-07,2.5
539940,HD,1990-09-10,2.509258985519409
539941,HD,1990-09-11,2.416666984558105
539942,HD,1990-09-12,2.444443941116333
539943,HD,1990-09-13,2.416666984558105
539944,HD,1990-09-14,2.40740704536438
539945,HD,1990-09-17,2.462963104248047
539946,HD,1990-09-18,2.490741014480591
539947,HD,1990-09-19,2.509258985519409
539948,HD,1990-09-20,2.388889074325561
539949,HD,1990-09-21,2.34259295463562
539950,HD,1990-09-24,2.287036895751953
539951,HD,1990-09-25,2.305556058883667
539952,HD,1990-09-26,2.2685189247131348
539953,HD,1990-09-27,2.212963104248047
539954,HD,1990-09-28,2.25
539955,HD,1990-10-01,2.388889074325561
539956,HD,1990-10-02,2.425925970077514
539957,HD,1990-10-03,2.314815044403076
539958,HD,1990-10-04,2.2962958812713623
539959,HD,1990-10-05,2.259258985519409
539960,HD,1990-10-08,2.222222089767456
539961,HD,1990-10-09,2.037036895751953
539962,HD,1990-10-10,2.0462958812713623
539963,HD,1990-10-11,2.0740740299224854
539964,HD,1990-10-12,2.1296300888061523
539965,HD,1990-10-15,2.027777910232544
539966,HD,1990-10-16,2.0185189247131348
539967,HD,1990-10-17,2.0740740299224854
539968,HD,1990-10-18,2.15740704536438
539969,HD,1990-10-19,2.231481075286865
539970,HD,1990-10-22,2.3333330154418945
539971,HD,1990-10-23,2.314815044403076
539972,HD,1990-10-24,2.277777910232544
539973,HD,1990-10-25,2.3240740299224854
539974,HD,1990-10-26,2.222222089767456
539975,HD,1990-10-29,2.1481480598449707
539976,HD,1990-10-30,2.2037041187286377
539977,HD,1990-10-31,2.175925970077514
539978,HD,1990-11-01,2.15740704536438
539979,HD,1990-11-02,2.259258985519409
539980,HD,1990-11-05,2.370369911193848
539981,HD,1990-11-06,2.314815044403076
539982,HD,1990-11-07,2.222222089767456
539983,HD,1990-11-08,2.25
539984,HD,1990-11-09,2.370369911193848
539985,HD,1990-11-12,2.425925970077514
539986,HD,1990-11-13,2.490741014480591
539987,HD,1990-11-14,2.6111109256744385
539988,HD,1990-11-15,2.555556058883667
539989,HD,1990-11-16,2.59259295463562
539990,HD,1990-11-19,2.666666984558105
539991,HD,1990-11-20,2.666666984558105
539992,HD,1990-11-21,2.564815044403076
539993,HD,1990-11-23,2.5
539994,HD,1990-11-26,2.537036895751953
539995,HD,1990-11-27,2.527777910232544
539996,HD,1990-11-28,2.5740740299224854
539997,HD,1990-11-29,2.5740740299224854
539998,HD,1990-11-30,2.6481480598449707
539999,HD,1990-12-03,2.7962958812713623
540000,HD,1990-12-04,2.84259295463562
540001,HD,1990-12-05,2.888889074325561
540002,HD,1990-12-06,2.84259295463562
540003,HD,1990-12-07,2.814815044403076
540004,HD,1990-12-10,2.8333330154418945
540005,HD,1990-12-11,2.777777910232544
540006,HD,1990-12-12,2.7962958812713623
540007,HD,1990-12-13,2.777777910232544
540008,HD,1990-12-14,2.7962958812713623
540009,HD,1990-12-17,2.777777910232544
540010,HD,1990-12-18,2.8518519401550293
540011,HD,1990-12-19,2.90740704536438
540012,HD,1990-12-20,2.8796300888061523
540013,HD,1990-12-21,2.8981480598449707
540014,HD,1990-12-24,2.8518519401550293
540015,HD,1990-12-26,2.888889074325561
540016,HD,1990-12-27,2.84259295463562
540017,HD,1990-12-28,2.8333330154418945
540018,HD,1990-12-31,2.8611109256744385
540019,HD,1991-01-02,2.8240740299224854
540020,HD,1991-01-03,2.7685189247131348
540021,HD,1991-01-04,2.777777910232544
540022,HD,1991-01-07,2.675925970077514
540023,HD,1991-01-08,2.6111109256744385
540024,HD,1991-01-09,2.620369911193848
540025,HD,1991-01-10,2.7037041187286377
540026,HD,1991-01-11,2.722222089767456
540027,HD,1991-01-14,2.740741014480591
540028,HD,1991-01-15,2.7962958812713623
540029,HD,1991-01-16,2.8611109256744385
540030,HD,1991-01-17,2.981481075286865
540031,HD,1991-01-18,3.0185189247131348
540032,HD,1991-01-21,3.0462958812713623
540033,HD,1991-01-22,3.0185189247131348
540034,HD,1991-01-23,3.0833330154418945
540035,HD,1991-01-24,3.240741014480591
540036,HD,1991-01-25,3.222222089767456
540037,HD,1991-01-28,3.15740704536438
540038,HD,1991-01-29,3.1296300888061523
540039,HD,1991-01-30,3.287036895751953
540040,HD,1991-01-31,3.2037041187286377
540041,HD,1991-02-01,3.175925970077514
540042,HD,1991-02-04,3.2037041187286377
540043,HD,1991-02-05,3.287036895751953
540044,HD,1991-02-06,3.388889074325561
540045,HD,1991-02-07,3.462963104248047
540046,HD,1991-02-08,3.40740704536438
540047,HD,1991-02-11,3.564815044403076
540048,HD,1991-02-12,3.5185189247131348
540049,HD,1991-02-13,3.555556058883667
540050,HD,1991-02-14,3.481481075286865
540051,HD,1991-02-15,3.629630088806152
540052,HD,1991-02-19,3.685184955596924
540053,HD,1991-02-20,3.555556058883667
540054,HD,1991-02-21,3.425925970077514
540055,HD,1991-02-22,3.675925970077514
540056,HD,1991-02-25,3.629630088806152
540057,HD,1991-02-26,3.59259295463562
540058,HD,1991-02-27,3.6666669845581055
540059,HD,1991-02-28,3.6111109256744394
540060,HD,1991-03-01,3.620369911193848
540061,HD,1991-03-04,3.675925970077514
540062,HD,1991-03-05,3.8333330154418954
540063,HD,1991-03-06,3.8611109256744394
540064,HD,1991-03-07,3.851851940155029
540065,HD,1991-03-08,3.768518924713135
540066,HD,1991-03-11,3.731481075286865
540067,HD,1991-03-12,3.6481480598449703
540068,HD,1991-03-13,3.768518924713135
540069,HD,1991-03-14,3.731481075286865
540070,HD,1991-03-15,3.685184955596924
540071,HD,1991-03-18,3.694443941116333
540072,HD,1991-03-19,3.65740704536438
540073,HD,1991-03-20,3.6111109256744394
540074,HD,1991-03-21,3.6666669845581055
540075,HD,1991-03-22,3.777777910232544
540076,HD,1991-03-25,3.8611109256744394
540077,HD,1991-03-26,3.981481075286865
540078,HD,1991-03-27,4.009259223937988
540079,HD,1991-03-28,4.0
540080,HD,1991-04-01,3.962963104248047
540081,HD,1991-04-02,4.111111164093018
540082,HD,1991-04-03,4.157406806945801
540083,HD,1991-04-04,4.157406806945801
540084,HD,1991-04-05,4.037036895751953
540085,HD,1991-04-08,4.092593193054199
540086,HD,1991-04-09,4.046296119689941
540087,HD,1991-04-10,4.064815044403076
540088,HD,1991-04-11,4.157406806945801
540089,HD,1991-04-12,4.305555820465088
540090,HD,1991-04-15,4.287036895751953
540091,HD,1991-04-16,4.305555820465088
540092,HD,1991-04-17,4.361111164093018
540093,HD,1991-04-18,4.287036895751953
540094,HD,1991-04-19,4.203703880310059
540095,HD,1991-04-22,4.240740776062012
540096,HD,1991-04-23,4.305555820465088
540097,HD,1991-04-24,4.407406806945801
540098,HD,1991-04-25,4.333333015441895
540099,HD,1991-04-26,4.351851940155029
540100,HD,1991-04-29,4.296296119689941
540101,HD,1991-04-30,4.259259223937988
540102,HD,1991-05-01,4.388888835906982
540103,HD,1991-05-02,4.4166669845581055
540104,HD,1991-05-03,4.370369911193848
540105,HD,1991-05-06,4.379630088806152
540106,HD,1991-05-07,4.314815044403076
540107,HD,1991-05-08,4.333333015441895
540108,HD,1991-05-09,4.444444179534912
540109,HD,1991-05-10,4.342593193054199
540110,HD,1991-05-13,4.324073791503906
540111,HD,1991-05-14,4.287036895751953
540112,HD,1991-05-15,4.185184955596924
540113,HD,1991-05-16,4.287036895751953
540114,HD,1991-05-17,4.333333015441895
540115,HD,1991-05-20,4.361111164093018
540116,HD,1991-05-21,4.5
540117,HD,1991-05-22,4.638888835906982
540118,HD,1991-05-23,4.796296119689941
540119,HD,1991-05-24,4.851851940155029
540120,HD,1991-05-28,4.796296119689941
540121,HD,1991-05-29,4.731481075286865
540122,HD,1991-05-30,4.833333015441895
540123,HD,1991-05-31,4.879630088806152
540124,HD,1991-06-03,4.888888835906982
540125,HD,1991-06-04,4.861111164093018
540126,HD,1991-06-05,4.907406806945801
540127,HD,1991-06-06,4.870369911193848
540128,HD,1991-06-07,4.842593193054199
540129,HD,1991-06-10,4.768518924713135
540130,HD,1991-06-11,4.833333015441895
540131,HD,1991-06-12,4.824073791503906
540132,HD,1991-06-13,4.888888835906982
540133,HD,1991-06-14,5.055555820465088
540134,HD,1991-06-17,5.129630088806152
540135,HD,1991-06-18,5.018518924713135
540136,HD,1991-06-19,4.990740776062012
540137,HD,1991-06-20,4.981481075286865
540138,HD,1991-06-21,4.981481075286865
540139,HD,1991-06-24,4.824073791503906
540140,HD,1991-06-25,4.870369911193848
540141,HD,1991-06-26,4.875
540142,HD,1991-06-27,5.069444179534912
540143,HD,1991-06-28,5.013888835906982
540144,HD,1991-07-01,5.222221851348877
540145,HD,1991-07-02,5.25
540146,HD,1991-07-03,5.236111164093018
540147,HD,1991-07-05,5.222221851348877
540148,HD,1991-07-08,5.263888835906982
540149,HD,1991-07-09,5.305555820465088
540150,HD,1991-07-10,5.333333015441895
540151,HD,1991-07-11,5.319444179534912
540152,HD,1991-07-12,5.375
540153,HD,1991-07-15,5.458333015441895
540154,HD,1991-07-16,5.361111164093018
540155,HD,1991-07-17,5.2916669845581055
540156,HD,1991-07-18,5.305555820465088
540157,HD,1991-07-19,5.222221851348877
540158,HD,1991-07-22,5.125
540159,HD,1991-07-23,5.0
540160,HD,1991-07-24,5.027778148651123
540161,HD,1991-07-25,5.069444179534912
540162,HD,1991-07-26,5.208333015441895
540163,HD,1991-07-29,5.25
540164,HD,1991-07-30,5.375
540165,HD,1991-07-31,5.388888835906982
540166,HD,1991-08-01,5.333333015441895
540167,HD,1991-08-02,5.347221851348877
540168,HD,1991-08-05,5.333333015441895
540169,HD,1991-08-06,5.5416669845581055
540170,HD,1991-08-07,5.486111164093018
540171,HD,1991-08-08,5.5416669845581055
540172,HD,1991-08-09,5.5416669845581055
540173,HD,1991-08-12,5.652778148651123
540174,HD,1991-08-13,5.763888835906982
540175,HD,1991-08-14,5.875
540176,HD,1991-08-15,5.694444179534912
540177,HD,1991-08-16,5.569444179534912
540178,HD,1991-08-19,5.444444179534912
540179,HD,1991-08-20,5.513888835906982
540180,HD,1991-08-21,5.805555820465088
540181,HD,1991-08-22,5.833333015441895
540182,HD,1991-08-23,5.7916669845581055
540183,HD,1991-08-26,5.722221851348877
540184,HD,1991-08-27,5.861111164093018
540185,HD,1991-08-28,5.986111164093018
540186,HD,1991-08-29,5.944444179534912
540187,HD,1991-08-30,5.986111164093018
540188,HD,1991-09-03,5.958333015441895
540189,HD,1991-09-04,5.888888835906982
540190,HD,1991-09-05,5.7916669845581055
540191,HD,1991-09-06,5.75
540192,HD,1991-09-09,5.805555820465088
540193,HD,1991-09-10,5.652778148651123
540194,HD,1991-09-11,5.6666669845581055
540195,HD,1991-09-12,5.763888835906982
540196,HD,1991-09-13,5.652778148651123
540197,HD,1991-09-16,5.652778148651123
540198,HD,1991-09-17,5.638888835906982
540199,HD,1991-09-18,5.7916669845581055
540200,HD,1991-09-19,5.7916669845581055
540201,HD,1991-09-20,5.902778148651123
540202,HD,1991-09-23,5.986111164093018
540203,HD,1991-09-24,6.069444179534912
540204,HD,1991-09-25,6.097221851348877
540205,HD,1991-09-26,6.013888835906982
540206,HD,1991-09-27,5.958333015441895
540207,HD,1991-09-30,6.055555820465088
540208,HD,1991-10-01,6.111111164093018
540209,HD,1991-10-02,6.152778148651123
540210,HD,1991-10-03,6.097221851348877
540211,HD,1991-10-04,5.9166669845581055
540212,HD,1991-10-07,5.805555820465088
540213,HD,1991-10-08,6.027778148651123
540214,HD,1991-10-09,5.861111164093018
540215,HD,1991-10-10,5.9166669845581055
540216,HD,1991-10-11,5.861111164093018
540217,HD,1991-10-14,6.013888835906982
540218,HD,1991-10-15,6.0
540219,HD,1991-10-16,6.138888835906982
540220,HD,1991-10-17,6.180555820465088
540221,HD,1991-10-18,6.194444179534912
540222,HD,1991-10-21,6.180555820465088
540223,HD,1991-10-22,6.263888835906982
540224,HD,1991-10-23,6.125
540225,HD,1991-10-24,6.013888835906982
540226,HD,1991-10-25,6.069444179534912
540227,HD,1991-10-28,6.1666669845581055
540228,HD,1991-10-29,6.125
540229,HD,1991-10-30,6.263888835906982
540230,HD,1991-10-31,6.333333015441895
540231,HD,1991-11-01,6.277778148651123
540232,HD,1991-11-04,6.305555820465088
540233,HD,1991-11-05,6.333333015441895
540234,HD,1991-11-06,6.402778148651123
540235,HD,1991-11-07,6.638888835906982
540236,HD,1991-11-08,6.597221851348877
540237,HD,1991-11-11,6.652778148651123
540238,HD,1991-11-12,6.805555820465088
540239,HD,1991-11-13,6.75
540240,HD,1991-11-14,6.75
540241,HD,1991-11-15,6.4166669845581055
540242,HD,1991-11-18,6.6666669845581055
540243,HD,1991-11-19,6.458333015441895
540244,HD,1991-11-20,6.513888835906982
540245,HD,1991-11-21,6.597221851348877
540246,HD,1991-11-22,6.611111164093018
540247,HD,1991-11-25,6.513888835906982
540248,HD,1991-11-26,6.611111164093018
540249,HD,1991-11-27,6.625
540250,HD,1991-11-29,6.694444179534912
540251,HD,1991-12-02,6.847221851348877
540252,HD,1991-12-03,6.888888835906982
540253,HD,1991-12-04,6.902778148651123
540254,HD,1991-12-05,6.888888835906982
540255,HD,1991-12-06,7.097221851348877
540256,HD,1991-12-09,7.069444179534912
540257,HD,1991-12-10,7.2083330154418945
540258,HD,1991-12-11,7.1666669845581055
540259,HD,1991-12-12,7.1666669845581055
540260,HD,1991-12-13,7.25
540261,HD,1991-12-16,7.2083330154418945
540262,HD,1991-12-17,7.111111164093018
540263,HD,1991-12-18,7.138888835906982
540264,HD,1991-12-19,7.013888835906982
540265,HD,1991-12-20,7.083333015441895
540266,HD,1991-12-23,7.180555820465088
540267,HD,1991-12-24,7.222221851348877
540268,HD,1991-12-26,7.277778148651123
540269,HD,1991-12-27,7.444444179534912
540270,HD,1991-12-30,7.694444179534912
540271,HD,1991-12-31,7.486111164093018
540272,HD,1992-01-02,7.611111164093018
540273,HD,1992-01-03,7.736111164093018
540274,HD,1992-01-06,7.722221851348877
540275,HD,1992-01-07,7.680555820465088
540276,HD,1992-01-08,7.611111164093018
540277,HD,1992-01-09,7.5
540278,HD,1992-01-10,7.5416669845581055
540279,HD,1992-01-13,7.7083330154418945
540280,HD,1992-01-14,7.875
540281,HD,1992-01-15,7.847221851348877
540282,HD,1992-01-16,7.597221851348877
540283,HD,1992-01-17,7.402778148651123
540284,HD,1992-01-20,7.2083330154418945
540285,HD,1992-01-21,6.861111164093018
540286,HD,1992-01-22,7.2916669845581055
540287,HD,1992-01-23,7.152778148651123
540288,HD,1992-01-24,7.152778148651123
540289,HD,1992-01-27,7.069444179534912
540290,HD,1992-01-28,7.013888835906982
540291,HD,1992-01-29,6.930555820465088
540292,HD,1992-01-30,6.888888835906982
540293,HD,1992-01-31,6.847221851348877
540294,HD,1992-02-03,7.069444179534912
540295,HD,1992-02-04,7.138888835906982
540296,HD,1992-02-05,7.2083330154418945
540297,HD,1992-02-06,7.25
540298,HD,1992-02-07,7.152778148651123
540299,HD,1992-02-10,7.194444179534912
540300,HD,1992-02-11,7.180555820465088
540301,HD,1992-02-12,7.2083330154418945
540302,HD,1992-02-13,7.083333015441895
540303,HD,1992-02-14,6.944444179534912
540304,HD,1992-02-18,6.736111164093018
540305,HD,1992-02-19,6.7916669845581055
540306,HD,1992-02-20,6.958333015441895
540307,HD,1992-02-21,6.847221851348877
540308,HD,1992-02-24,6.861111164093018
540309,HD,1992-02-25,6.9166669845581055
540310,HD,1992-02-26,7.152778148651123
540311,HD,1992-02-27,7.2083330154418945
540312,HD,1992-02-28,7.111111164093018
540313,HD,1992-03-02,7.111111164093018
540314,HD,1992-03-03,7.083333015441895
540315,HD,1992-03-04,7.0
540316,HD,1992-03-05,6.944444179534912
540317,HD,1992-03-06,6.819444179534912
540318,HD,1992-03-09,6.7916669845581055
540319,HD,1992-03-10,6.847221851348877
540320,HD,1992-03-11,6.805555820465088
540321,HD,1992-03-12,6.888888835906982
540322,HD,1992-03-13,6.958333015441895
540323,HD,1992-03-16,7.2083330154418945
540324,HD,1992-03-17,7.3333330154418945
540325,HD,1992-03-18,7.263888835906982
540326,HD,1992-03-19,7.277778148651123
540327,HD,1992-03-20,7.2916669845581055
540328,HD,1992-03-23,7.319444179534912
540329,HD,1992-03-24,7.319444179534912
540330,HD,1992-03-25,7.2916669845581055
540331,HD,1992-03-26,7.4166669845581055
540332,HD,1992-03-27,7.319444179534912
540333,HD,1992-03-30,7.111111164093018
540334,HD,1992-03-31,7.194444179534912
540335,HD,1992-04-01,7.152778148651123
540336,HD,1992-04-02,6.944444179534912
540337,HD,1992-04-03,6.972221851348877
540338,HD,1992-04-06,7.194444179534912
540339,HD,1992-04-07,7.013888835906982
540340,HD,1992-04-08,6.986111164093018
540341,HD,1992-04-09,7.180555820465088
540342,HD,1992-04-10,7.152778148651123
540343,HD,1992-04-13,7.277778148651123
540344,HD,1992-04-14,7.4583330154418945
540345,HD,1992-04-15,7.597221851348877
540346,HD,1992-04-16,7.375
540347,HD,1992-04-20,7.152778148651123
540348,HD,1992-04-21,7.055555820465088
540349,HD,1992-04-22,7.013888835906982
540350,HD,1992-04-23,7.027778148651123
540351,HD,1992-04-24,6.847221851348877
540352,HD,1992-04-27,6.861111164093018
540353,HD,1992-04-28,6.777778148651123
540354,HD,1992-04-29,6.875
540355,HD,1992-04-30,6.930555820465088
540356,HD,1992-05-01,6.847221851348877
540357,HD,1992-05-04,6.972221851348877
540358,HD,1992-05-05,7.111111164093018
540359,HD,1992-05-06,7.069444179534912
540360,HD,1992-05-07,7.083333015441895
540361,HD,1992-05-08,7.138888835906982
540362,HD,1992-05-11,7.305555820465088
540363,HD,1992-05-12,7.375
540364,HD,1992-05-13,7.319444179534912
540365,HD,1992-05-14,7.152778148651123
540366,HD,1992-05-15,7.083333015441895
540367,HD,1992-05-18,7.222221851348877
540368,HD,1992-05-19,7.319444179534912
540369,HD,1992-05-20,7.388888835906982
540370,HD,1992-05-21,7.361111164093018
540371,HD,1992-05-22,7.444444179534912
540372,HD,1992-05-26,7.375
540373,HD,1992-05-27,7.513888835906982
540374,HD,1992-05-28,7.680555820465088
540375,HD,1992-05-29,7.847221851348877
540376,HD,1992-06-01,7.861111164093018
540377,HD,1992-06-02,7.722221851348877
540378,HD,1992-06-03,7.819444179534912
540379,HD,1992-06-04,7.777778148651123
540380,HD,1992-06-05,7.694444179534912
540381,HD,1992-06-08,7.680555820465088
540382,HD,1992-06-09,7.597221851348877
540383,HD,1992-06-10,7.5416669845581055
540384,HD,1992-06-11,7.652778148651123
540385,HD,1992-06-12,7.597221851348877
540386,HD,1992-06-15,7.694444179534912
540387,HD,1992-06-16,7.7083330154418945
540388,HD,1992-06-17,7.4583330154418945
540389,HD,1992-06-18,7.361111164093018
540390,HD,1992-06-19,7.25
540391,HD,1992-06-22,7.375
540392,HD,1992-06-23,7.527778148651123
540393,HD,1992-06-24,7.236111164093018
540394,HD,1992-06-25,7.083333015441895
540395,HD,1992-06-26,7.125
540396,HD,1992-06-29,7.430555820465088
540397,HD,1992-06-30,7.472221851348877
540398,HD,1992-07-01,7.638888835906982
540399,HD,1992-07-02,7.6875
540400,HD,1992-07-06,7.7083330154418945
540401,HD,1992-07-07,7.5
540402,HD,1992-07-08,7.6458330154418945
540403,HD,1992-07-09,7.8125
540404,HD,1992-07-10,7.8541669845581055
540405,HD,1992-07-13,7.8125
540406,HD,1992-07-14,7.875
540407,HD,1992-07-15,7.8958330154418945
540408,HD,1992-07-16,7.875
540409,HD,1992-07-17,7.8958330154418945
540410,HD,1992-07-20,7.8333330154418945
540411,HD,1992-07-21,7.9166669845581055
540412,HD,1992-07-22,7.8125
540413,HD,1992-07-23,7.9166669845581055
540414,HD,1992-07-24,7.9583330154418945
540415,HD,1992-07-27,8.145833015441895
540416,HD,1992-07-28,8.3125
540417,HD,1992-07-29,8.229166984558105
540418,HD,1992-07-30,8.333333015441895
540419,HD,1992-07-31,8.375
540420,HD,1992-08-03,8.604166984558105
540421,HD,1992-08-04,8.520833015441895
540422,HD,1992-08-05,8.479166984558105
540423,HD,1992-08-06,8.5
540424,HD,1992-08-07,8.5
540425,HD,1992-08-10,8.6875
540426,HD,1992-08-11,8.666666984558105
540427,HD,1992-08-12,8.583333015441895
540428,HD,1992-08-13,8.645833015441895
540429,HD,1992-08-14,8.541666984558105
540430,HD,1992-08-17,8.645833015441895
540431,HD,1992-08-18,8.708333015441895
540432,HD,1992-08-19,8.708333015441895
540433,HD,1992-08-20,8.6875
540434,HD,1992-08-21,8.666666984558105
540435,HD,1992-08-24,8.583333015441895
540436,HD,1992-08-25,8.395833015441895
540437,HD,1992-08-26,8.479166984558105
540438,HD,1992-08-27,8.708333015441895
540439,HD,1992-08-28,8.8125
540440,HD,1992-08-31,8.895833015441895
540441,HD,1992-09-01,9.0625
540442,HD,1992-09-02,9.0
540443,HD,1992-09-03,8.875
540444,HD,1992-09-04,8.8125
540445,HD,1992-09-08,8.8125
540446,HD,1992-09-09,8.895833015441895
540447,HD,1992-09-10,9.020833015441896
540448,HD,1992-09-11,9.020833015441896
540449,HD,1992-09-14,9.083333015441896
540450,HD,1992-09-15,9.0625
540451,HD,1992-09-16,9.0625
540452,HD,1992-09-17,9.041666984558104
540453,HD,1992-09-18,9.208333015441896
540454,HD,1992-09-21,9.375
540455,HD,1992-09-22,9.291666984558104
540456,HD,1992-09-23,9.458333015441896
540457,HD,1992-09-24,9.458333015441896
540458,HD,1992-09-25,9.291666984558104
540459,HD,1992-09-28,9.3125
540460,HD,1992-09-29,9.1875
540461,HD,1992-09-30,9.229166984558104
540462,HD,1992-10-01,9.229166984558104
540463,HD,1992-10-02,8.9375
540464,HD,1992-10-05,8.916666984558105
540465,HD,1992-10-06,8.916666984558105
540466,HD,1992-10-07,8.6875
540467,HD,1992-10-08,8.854166984558105
540468,HD,1992-10-09,8.645833015441895
540469,HD,1992-10-12,8.854166984558105
540470,HD,1992-10-13,8.958333015441895
540471,HD,1992-10-14,9.041666984558104
540472,HD,1992-10-15,9.0625
540473,HD,1992-10-16,9.229166984558104
540474,HD,1992-10-19,9.395833015441896
540475,HD,1992-10-20,9.458333015441896
540476,HD,1992-10-21,9.604166984558104
540477,HD,1992-10-22,9.416666984558104
540478,HD,1992-10-23,9.4375
540479,HD,1992-10-26,9.520833015441896
540480,HD,1992-10-27,9.5
540481,HD,1992-10-28,9.5625
540482,HD,1992-10-29,9.604166984558104
540483,HD,1992-10-30,9.645833015441896
540484,HD,1992-11-02,9.708333015441896
540485,HD,1992-11-03,9.604166984558104
540486,HD,1992-11-04,9.645833015441896
540487,HD,1992-11-05,9.833333015441896
540488,HD,1992-11-06,9.791666984558104
540489,HD,1992-11-09,9.916666984558104
540490,HD,1992-11-10,10.0
540491,HD,1992-11-11,10.0625
540492,HD,1992-11-12,10.0
540493,HD,1992-11-13,10.041666984558104
540494,HD,1992-11-16,9.916666984558104
540495,HD,1992-11-17,9.75
540496,HD,1992-11-18,9.916666984558104
540497,HD,1992-11-19,9.979166984558104
540498,HD,1992-11-20,9.979166984558104
540499,HD,1992-11-23,9.9375
540500,HD,1992-11-24,10.083333015441896
540501,HD,1992-11-25,10.083333015441896
540502,HD,1992-11-27,10.0625
540503,HD,1992-11-30,10.166666984558104
540504,HD,1992-12-01,10.229166984558104
540505,HD,1992-12-02,10.208333015441896
540506,HD,1992-12-03,10.5
540507,HD,1992-12-04,10.625
540508,HD,1992-12-07,10.833333015441896
540509,HD,1992-12-08,10.8125
540510,HD,1992-12-09,10.791666984558104
540511,HD,1992-12-10,10.8125
540512,HD,1992-12-11,10.770833015441896
540513,HD,1992-12-14,10.8125
540514,HD,1992-12-15,10.791666984558104
540515,HD,1992-12-16,10.854166984558104
540516,HD,1992-12-17,11.208333015441896
540517,HD,1992-12-18,11.166666984558104
540518,HD,1992-12-21,11.229166984558104
540519,HD,1992-12-22,11.208333015441896
540520,HD,1992-12-23,11.291666984558104
540521,HD,1992-12-24,11.354166984558104
540522,HD,1992-12-28,11.229166984558104
540523,HD,1992-12-29,11.3125
540524,HD,1992-12-30,11.354166984558104
540525,HD,1992-12-31,11.25
540526,HD,1993-01-04,10.9375
540527,HD,1993-01-05,11.041666984558104
540528,HD,1993-01-06,10.583333015441896
540529,HD,1993-01-07,10.604166984558104
540530,HD,1993-01-08,10.541666984558104
540531,HD,1993-01-11,10.625
540532,HD,1993-01-12,10.645833015441896
540533,HD,1993-01-13,10.875
540534,HD,1993-01-14,11.020833015441896
540535,HD,1993-01-15,10.979166984558104
540536,HD,1993-01-18,11.020833015441896
540537,HD,1993-01-19,10.958333015441896
540538,HD,1993-01-20,10.791666984558104
540539,HD,1993-01-21,10.770833015441896
540540,HD,1993-01-22,10.875
540541,HD,1993-01-25,11.020833015441896
540542,HD,1993-01-26,10.9375
540543,HD,1993-01-27,10.729166984558104
540544,HD,1993-01-28,10.666666984558104
540545,HD,1993-01-29,10.854166984558104
540546,HD,1993-02-01,11.104166984558104
540547,HD,1993-02-02,11.0625
540548,HD,1993-02-03,11.104166984558104
540549,HD,1993-02-04,11.125
540550,HD,1993-02-05,10.979166984558104
540551,HD,1993-02-08,10.6875
540552,HD,1993-02-09,10.625
540553,HD,1993-02-10,10.6875
540554,HD,1993-02-11,10.75
540555,HD,1993-02-12,10.645833015441896
540556,HD,1993-02-16,10.083333015441896
540557,HD,1993-02-17,10.145833015441896
540558,HD,1993-02-18,10.354166984558104
540559,HD,1993-02-19,10.229166984558104
540560,HD,1993-02-22,9.958333015441896
540561,HD,1993-02-23,9.916666984558104
540562,HD,1993-02-24,10.541666984558104
540563,HD,1993-02-25,10.645833015441896
540564,HD,1993-02-26,10.604166984558104
540565,HD,1993-03-01,10.458333015441896
540566,HD,1993-03-02,10.666666984558104
540567,HD,1993-03-03,10.708333015441896
540568,HD,1993-03-04,10.604166984558104
540569,HD,1993-03-05,10.541666984558104
540570,HD,1993-03-08,10.770833015441896
540571,HD,1993-03-09,10.791666984558104
540572,HD,1993-03-10,10.729166984558104
540573,HD,1993-03-11,10.625
540574,HD,1993-03-12,10.666666984558104
540575,HD,1993-03-15,10.791666984558104
540576,HD,1993-03-16,10.75
540577,HD,1993-03-17,10.6875
540578,HD,1993-03-18,10.770833015441896
540579,HD,1993-03-19,10.770833015441896
540580,HD,1993-03-22,10.625
540581,HD,1993-03-23,10.458333015441896
540582,HD,1993-03-24,10.208333015441896
540583,HD,1993-03-25,10.5625
540584,HD,1993-03-26,10.458333015441896
540585,HD,1993-03-29,10.5625
540586,HD,1993-03-30,10.395833015441896
540587,HD,1993-03-31,10.541666984558104
540588,HD,1993-04-01,10.395833015441896
540589,HD,1993-04-02,10.083333015441896
540590,HD,1993-04-05,9.875
540591,HD,1993-04-06,9.270833015441896
540592,HD,1993-04-07,9.666666984558104
540593,HD,1993-04-08,9.645833015441896
540594,HD,1993-04-12,9.75
540595,HD,1993-04-13,9.916666984558104
540596,HD,1993-04-14,9.5
540597,HD,1993-04-15,9.527777671813965
540598,HD,1993-04-16,9.11111068725586
540599,HD,1993-04-19,9.222222328186035
540600,HD,1993-04-20,9.055556297302246
540601,HD,1993-04-21,9.36111068725586
540602,HD,1993-04-22,9.36111068725586
540603,HD,1993-04-23,9.25
540604,HD,1993-04-26,9.055556297302246
540605,HD,1993-04-27,9.333333015441896
540606,HD,1993-04-28,9.38888931274414
540607,HD,1993-04-29,9.277777671813965
540608,HD,1993-04-30,9.38888931274414
540609,HD,1993-05-03,9.472222328186035
540610,HD,1993-05-04,9.527777671813965
540611,HD,1993-05-05,9.805556297302246
540612,HD,1993-05-06,9.75
540613,HD,1993-05-07,9.86111068725586
540614,HD,1993-05-10,9.75
540615,HD,1993-05-11,9.722222328186035
540616,HD,1993-05-12,9.75
540617,HD,1993-05-13,9.472222328186035
540618,HD,1993-05-14,9.5
540619,HD,1993-05-17,9.444443702697754
540620,HD,1993-05-18,9.833333015441896
540621,HD,1993-05-19,10.25
540622,HD,1993-05-20,10.444443702697754
540623,HD,1993-05-21,10.305556297302246
540624,HD,1993-05-24,10.194443702697754
540625,HD,1993-05-25,10.25
540626,HD,1993-05-26,10.36111068725586
540627,HD,1993-05-27,10.333333015441896
540628,HD,1993-05-28,10.277777671813965
540629,HD,1993-06-01,10.305556297302246
540630,HD,1993-06-02,10.305556297302246
540631,HD,1993-06-03,10.13888931274414
540632,HD,1993-06-04,9.88888931274414
540633,HD,1993-06-07,9.416666984558104
540634,HD,1993-06-08,9.555556297302246
540635,HD,1993-06-09,9.583333015441896
540636,HD,1993-06-10,9.777777671813965
540637,HD,1993-06-11,9.666666984558104
540638,HD,1993-06-14,9.583333015441896
540639,HD,1993-06-15,9.61111068725586
540640,HD,1993-06-16,9.5
540641,HD,1993-06-17,9.36111068725586
540642,HD,1993-06-18,9.5
540643,HD,1993-06-21,9.36111068725586
540644,HD,1993-06-22,9.222222328186035
540645,HD,1993-06-23,9.305556297302246
540646,HD,1993-06-24,9.5
540647,HD,1993-06-25,9.527777671813965
540648,HD,1993-06-28,9.61111068725586
540649,HD,1993-06-29,9.61111068725586
540650,HD,1993-06-30,9.722222328186035
540651,HD,1993-07-01,9.63888931274414
540652,HD,1993-07-02,9.694443702697754
540653,HD,1993-07-06,9.333333015441896
540654,HD,1993-07-07,9.444443702697754
540655,HD,1993-07-08,9.61111068725586
540656,HD,1993-07-09,9.5
540657,HD,1993-07-12,9.61111068725586
540658,HD,1993-07-13,9.972222328186035
540659,HD,1993-07-14,9.916666984558104
540660,HD,1993-07-15,9.88888931274414
540661,HD,1993-07-16,9.722222328186035
540662,HD,1993-07-19,9.555556297302246
540663,HD,1993-07-20,9.555556297302246
540664,HD,1993-07-21,9.583333015441896
540665,HD,1993-07-22,9.444443702697754
540666,HD,1993-07-23,9.63888931274414
540667,HD,1993-07-26,9.694443702697754
540668,HD,1993-07-27,9.555556297302246
540669,HD,1993-07-28,9.833333015441896
540670,HD,1993-07-29,9.916666984558104
540671,HD,1993-07-30,9.805556297302246
540672,HD,1993-08-02,10.166666984558104
540673,HD,1993-08-03,10.194443702697754
540674,HD,1993-08-04,10.38888931274414
540675,HD,1993-08-05,10.277777671813965
540676,HD,1993-08-06,10.277777671813965
540677,HD,1993-08-09,10.333333015441896
540678,HD,1993-08-10,10.166666984558104
540679,HD,1993-08-11,10.333333015441896
540680,HD,1993-08-12,10.305556297302246
540681,HD,1993-08-13,10.305556297302246
540682,HD,1993-08-16,10.36111068725586
540683,HD,1993-08-17,9.944443702697754
540684,HD,1993-08-18,9.416666984558104
540685,HD,1993-08-19,9.055556297302246
540686,HD,1993-08-20,9.25
540687,HD,1993-08-23,9.11111068725586
540688,HD,1993-08-24,9.13888931274414
540689,HD,1993-08-25,9.222222328186035
540690,HD,1993-08-26,9.027777671813965
540691,HD,1993-08-27,9.13888931274414
540692,HD,1993-08-30,9.25
540693,HD,1993-08-31,9.5
540694,HD,1993-09-01,9.36111068725586
540695,HD,1993-09-02,9.25
540696,HD,1993-09-03,9.055556297302246
540697,HD,1993-09-07,9.11111068725586
540698,HD,1993-09-08,9.083333015441896
540699,HD,1993-09-09,9.11111068725586
540700,HD,1993-09-10,9.277777671813965
540701,HD,1993-09-13,8.944443702697754
540702,HD,1993-09-14,8.055556297302246
540703,HD,1993-09-15,7.888888835906982
540704,HD,1993-09-16,8.305556297302246
540705,HD,1993-09-17,8.36111068725586
540706,HD,1993-09-20,8.13888931274414
540707,HD,1993-09-21,8.055556297302246
540708,HD,1993-09-22,8.166666984558105
540709,HD,1993-09-23,8.25
540710,HD,1993-09-24,8.416666984558105
540711,HD,1993-09-27,8.555556297302246
540712,HD,1993-09-28,8.722222328186035
540713,HD,1993-09-29,8.63888931274414
540714,HD,1993-09-30,8.555556297302246
540715,HD,1993-10-01,8.694443702697754
540716,HD,1993-10-04,8.75
540717,HD,1993-10-05,8.63888931274414
540718,HD,1993-10-06,8.75
540719,HD,1993-10-07,8.666666984558105
540720,HD,1993-10-08,8.527777671813965
540721,HD,1993-10-11,8.416666984558105
540722,HD,1993-10-12,8.472222328186035
540723,HD,1993-10-13,8.416666984558105
540724,HD,1993-10-14,8.444443702697754
540725,HD,1993-10-15,8.805556297302246
540726,HD,1993-10-18,8.75
540727,HD,1993-10-19,8.555556297302246
540728,HD,1993-10-20,8.63888931274414
540729,HD,1993-10-21,8.694443702697754
540730,HD,1993-10-22,8.555556297302246
540731,HD,1993-10-25,8.75
540732,HD,1993-10-26,8.63888931274414
540733,HD,1993-10-27,8.63888931274414
540734,HD,1993-10-28,8.722222328186035
540735,HD,1993-10-29,8.805556297302246
540736,HD,1993-11-01,8.944443702697754
540737,HD,1993-11-02,9.027777671813965
540738,HD,1993-11-03,9.055556297302246
540739,HD,1993-11-04,8.86111068725586
540740,HD,1993-11-05,8.86111068725586
540741,HD,1993-11-08,9.027777671813965
540742,HD,1993-11-09,9.0
540743,HD,1993-11-10,9.305556297302246
540744,HD,1993-11-11,9.36111068725586
540745,HD,1993-11-12,9.527777671813965
540746,HD,1993-11-15,9.833333015441896
540747,HD,1993-11-16,9.416666984558104
540748,HD,1993-11-17,9.583333015441896
540749,HD,1993-11-18,9.472222328186035
540750,HD,1993-11-19,9.555556297302246
540751,HD,1993-11-22,9.222222328186035
540752,HD,1993-11-23,9.277777671813965
540753,HD,1993-11-24,9.38888931274414
540754,HD,1993-11-26,9.527777671813965
540755,HD,1993-11-29,9.38888931274414
540756,HD,1993-11-30,9.222222328186035
540757,HD,1993-12-01,9.305556297302246
540758,HD,1993-12-02,9.5
540759,HD,1993-12-03,9.472222328186035
540760,HD,1993-12-06,9.472222328186035
540761,HD,1993-12-07,9.472222328186035
540762,HD,1993-12-08,9.416666984558104
540763,HD,1993-12-09,9.333333015441896
540764,HD,1993-12-10,9.194443702697754
540765,HD,1993-12-13,9.13888931274414
540766,HD,1993-12-14,9.0
540767,HD,1993-12-15,8.88888931274414
540768,HD,1993-12-16,8.86111068725586
540769,HD,1993-12-17,8.88888931274414
540770,HD,1993-12-20,8.944443702697754
540771,HD,1993-12-21,8.694443702697754
540772,HD,1993-12-22,8.722222328186035
540773,HD,1993-12-23,8.86111068725586
540774,HD,1993-12-27,8.805556297302246
540775,HD,1993-12-28,8.916666984558105
540776,HD,1993-12-29,8.916666984558105
540777,HD,1993-12-30,8.833333015441895
540778,HD,1993-12-31,8.777777671813965
540779,HD,1994-01-03,8.61111068725586
540780,HD,1994-01-04,8.722222328186035
540781,HD,1994-01-05,8.88888931274414
540782,HD,1994-01-06,8.472222328186035
540783,HD,1994-01-07,8.583333015441895
540784,HD,1994-01-10,8.694443702697754
540785,HD,1994-01-11,8.583333015441895
540786,HD,1994-01-12,8.75
540787,HD,1994-01-13,8.416666984558105
540788,HD,1994-01-14,8.38888931274414
540789,HD,1994-01-17,8.38888931274414
540790,HD,1994-01-18,8.222222328186035
540791,HD,1994-01-19,8.416666984558105
540792,HD,1994-01-20,8.277777671813965
540793,HD,1994-01-21,8.305556297302246
540794,HD,1994-01-24,8.13888931274414
540795,HD,1994-01-25,8.277777671813965
540796,HD,1994-01-26,8.38888931274414
540797,HD,1994-01-27,8.555556297302246
540798,HD,1994-01-28,8.75
540799,HD,1994-01-31,8.666666984558105
540800,HD,1994-02-01,8.666666984558105
540801,HD,1994-02-02,8.722222328186035
540802,HD,1994-02-03,8.61111068725586
540803,HD,1994-02-04,8.305556297302246
540804,HD,1994-02-07,8.666666984558105
540805,HD,1994-02-08,8.666666984558105
540806,HD,1994-02-09,8.833333015441895
540807,HD,1994-02-10,8.805556297302246
540808,HD,1994-02-11,8.75
540809,HD,1994-02-14,8.75
540810,HD,1994-02-15,8.833333015441895
540811,HD,1994-02-16,8.86111068725586
540812,HD,1994-02-17,8.75
540813,HD,1994-02-18,8.666666984558105
540814,HD,1994-02-22,8.916666984558105
540815,HD,1994-02-23,9.416666984558104
540816,HD,1994-02-24,9.222222328186035
540817,HD,1994-02-25,9.166666984558104
540818,HD,1994-02-28,9.25
540819,HD,1994-03-01,9.13888931274414
540820,HD,1994-03-02,9.11111068725586
540821,HD,1994-03-03,9.083333015441896
540822,HD,1994-03-04,9.333333015441896
540823,HD,1994-03-07,9.277777671813965
540824,HD,1994-03-08,9.5
540825,HD,1994-03-09,9.416666984558104
540826,HD,1994-03-10,9.305556297302246
540827,HD,1994-03-11,9.36111068725586
540828,HD,1994-03-14,9.5
540829,HD,1994-03-15,9.527777671813965
540830,HD,1994-03-16,9.555556297302246
540831,HD,1994-03-17,9.472222328186035
540832,HD,1994-03-18,9.36111068725586
540833,HD,1994-03-21,9.555556297302246
540834,HD,1994-03-22,9.63888931274414
540835,HD,1994-03-23,9.86111068725586
540836,HD,1994-03-24,9.61111068725586
540837,HD,1994-03-25,9.63888931274414
540838,HD,1994-03-28,9.472222328186035
540839,HD,1994-03-29,9.055556297302246
540840,HD,1994-03-30,9.055556297302246
540841,HD,1994-03-31,9.055556297302246
540842,HD,1994-04-04,8.944443702697754
540843,HD,1994-04-05,9.444443702697754
540844,HD,1994-04-06,9.38888931274414
540845,HD,1994-04-07,9.527777671813965
540846,HD,1994-04-08,9.472222328186035
540847,HD,1994-04-11,9.555556297302246
540848,HD,1994-04-12,9.333333015441896
540849,HD,1994-04-13,9.277777671813965
540850,HD,1994-04-14,9.25
540851,HD,1994-04-15,9.277777671813965
540852,HD,1994-04-18,9.0
540853,HD,1994-04-19,8.916666984558105
540854,HD,1994-04-20,8.805556297302246
540855,HD,1994-04-21,9.166666984558104
540856,HD,1994-04-22,9.194443702697754
540857,HD,1994-04-25,9.277777671813965
540858,HD,1994-04-26,9.305556297302246
540859,HD,1994-04-28,9.13888931274414
540860,HD,1994-04-29,9.333333015441896
540861,HD,1994-05-02,9.38888931274414
540862,HD,1994-05-03,9.305556297302246
540863,HD,1994-05-04,9.5
540864,HD,1994-05-05,9.5
540865,HD,1994-05-06,9.277777671813965
540866,HD,1994-05-09,9.055556297302246
540867,HD,1994-05-10,9.13888931274414
540868,HD,1994-05-11,8.88888931274414
540869,HD,1994-05-12,8.88888931274414
540870,HD,1994-05-13,8.916666984558105
540871,HD,1994-05-16,9.055556297302246
540872,HD,1994-05-17,9.472222328186035
540873,HD,1994-05-18,9.86111068725586
540874,HD,1994-05-19,9.944443702697754
540875,HD,1994-05-20,9.916666984558104
540876,HD,1994-05-23,9.944443702697754
540877,HD,1994-05-24,10.13888931274414
540878,HD,1994-05-25,10.305556297302246
540879,HD,1994-05-26,10.222222328186035
540880,HD,1994-05-27,10.13888931274414
540881,HD,1994-05-31,10.027777671813965
540882,HD,1994-06-01,10.222222328186035
540883,HD,1994-06-02,10.222222328186035
540884,HD,1994-06-03,10.11111068725586
540885,HD,1994-06-06,10.055556297302246
540886,HD,1994-06-07,9.916666984558104
540887,HD,1994-06-08,9.805556297302246
540888,HD,1994-06-09,9.916666984558104
540889,HD,1994-06-10,9.86111068725586
540890,HD,1994-06-13,9.916666984558104
540891,HD,1994-06-14,9.555556297302246
540892,HD,1994-06-15,9.805556297302246
540893,HD,1994-06-16,9.75
540894,HD,1994-06-17,9.63888931274414
540895,HD,1994-06-20,9.555556297302246
540896,HD,1994-06-21,9.5
540897,HD,1994-06-22,9.583333015441896
540898,HD,1994-06-23,9.416666984558104
540899,HD,1994-06-24,9.166666984558104
540900,HD,1994-06-27,9.36111068725586
540901,HD,1994-06-28,9.444443702697754
540902,HD,1994-06-29,9.5
540903,HD,1994-06-30,9.36111068725586
540904,HD,1994-07-01,9.527777671813965
540905,HD,1994-07-05,9.583333015441896
540906,HD,1994-07-06,9.666666984558104
540907,HD,1994-07-07,9.666666984558104
540908,HD,1994-07-08,9.75
540909,HD,1994-07-11,9.63888931274414
540910,HD,1994-07-12,9.61111068725586
540911,HD,1994-07-13,9.583333015441896
540912,HD,1994-07-14,9.666666984558104
540913,HD,1994-07-15,9.555556297302246
540914,HD,1994-07-18,9.583333015441896
540915,HD,1994-07-19,9.555556297302246
540916,HD,1994-07-20,9.472222328186035
540917,HD,1994-07-21,9.36111068725586
540918,HD,1994-07-22,9.055556297302246
540919,HD,1994-07-25,9.055556297302246
540920,HD,1994-07-26,9.11111068725586
540921,HD,1994-07-27,8.972222328186035
540922,HD,1994-07-28,8.916666984558105
540923,HD,1994-07-29,9.083333015441896
540924,HD,1994-08-01,9.0
540925,HD,1994-08-02,9.055556297302246
540926,HD,1994-08-03,9.194443702697754
540927,HD,1994-08-04,8.944443702697754
540928,HD,1994-08-05,8.944443702697754
540929,HD,1994-08-08,8.88888931274414
540930,HD,1994-08-09,8.944443702697754
540931,HD,1994-08-10,9.194443702697754
540932,HD,1994-08-11,9.13888931274414
540933,HD,1994-08-12,9.194443702697754
540934,HD,1994-08-15,9.333333015441896
540935,HD,1994-08-16,9.86111068725586
540936,HD,1994-08-17,9.75
540937,HD,1994-08-18,9.777777671813965
540938,HD,1994-08-19,9.916666984558104
540939,HD,1994-08-22,9.88888931274414
540940,HD,1994-08-23,10.0
540941,HD,1994-08-24,10.11111068725586
540942,HD,1994-08-25,10.0
540943,HD,1994-08-26,10.166666984558104
540944,HD,1994-08-29,10.083333015441896
540945,HD,1994-08-30,10.083333015441896
540946,HD,1994-08-31,10.055556297302246
540947,HD,1994-09-01,9.805556297302246
540948,HD,1994-09-02,9.833333015441896
540949,HD,1994-09-06,9.805556297302246
540950,HD,1994-09-07,9.777777671813965
540951,HD,1994-09-08,9.944443702697754
540952,HD,1994-09-09,9.777777671813965
540953,HD,1994-09-12,9.694443702697754
540954,HD,1994-09-13,9.63888931274414
540955,HD,1994-09-14,9.722222328186035
540956,HD,1994-09-15,9.805556297302246
540957,HD,1994-09-16,9.777777671813965
540958,HD,1994-09-19,9.88888931274414
540959,HD,1994-09-20,9.694443702697754
540960,HD,1994-09-21,9.472222328186035
540961,HD,1994-09-22,9.555556297302246
540962,HD,1994-09-23,9.472222328186035
540963,HD,1994-09-26,9.444443702697754
540964,HD,1994-09-27,9.333333015441896
540965,HD,1994-09-28,9.305556297302246
540966,HD,1994-09-29,9.305556297302246
540967,HD,1994-09-30,9.333333015441896
540968,HD,1994-10-03,9.444443702697754
540969,HD,1994-10-04,9.222222328186035
540970,HD,1994-10-05,9.222222328186035
540971,HD,1994-10-06,9.166666984558104
540972,HD,1994-10-07,9.13888931274414
540973,HD,1994-10-10,9.527777671813965
540974,HD,1994-10-11,9.75
540975,HD,1994-10-12,9.777777671813965
540976,HD,1994-10-13,9.833333015441896
540977,HD,1994-10-14,9.833333015441896
540978,HD,1994-10-17,9.805556297302246
540979,HD,1994-10-18,9.666666984558104
540980,HD,1994-10-19,9.833333015441896
540981,HD,1994-10-20,9.666666984558104
540982,HD,1994-10-21,9.722222328186035
540983,HD,1994-10-24,9.722222328186035
540984,HD,1994-10-25,9.666666984558104
540985,HD,1994-10-26,9.777777671813965
540986,HD,1994-10-27,9.916666984558104
540987,HD,1994-10-28,10.13888931274414
540988,HD,1994-10-31,10.11111068725586
540989,HD,1994-11-01,9.972222328186035
540990,HD,1994-11-02,10.194443702697754
540991,HD,1994-11-03,10.13888931274414
540992,HD,1994-11-04,10.11111068725586
540993,HD,1994-11-07,10.166666984558104
540994,HD,1994-11-08,10.36111068725586
540995,HD,1994-11-09,10.36111068725586
540996,HD,1994-11-10,10.416666984558104
540997,HD,1994-11-11,10.333333015441896
540998,HD,1994-11-14,10.555556297302246
540999,HD,1994-11-15,10.61111068725586
541000,HD,1994-11-16,10.61111068725586
541001,HD,1994-11-17,10.472222328186035
541002,HD,1994-11-18,10.416666984558104
541003,HD,1994-11-21,10.277777671813965
541004,HD,1994-11-22,10.027777671813965
541005,HD,1994-11-23,10.11111068725586
541006,HD,1994-11-25,10.13888931274414
541007,HD,1994-11-28,10.38888931274414
541008,HD,1994-11-29,10.416666984558104
541009,HD,1994-11-30,10.277777671813965
541010,HD,1994-12-01,10.25
541011,HD,1994-12-02,10.36111068725586
541012,HD,1994-12-05,10.222222328186035
541013,HD,1994-12-06,10.11111068725586
541014,HD,1994-12-07,10.11111068725586
541015,HD,1994-12-08,9.88888931274414
541016,HD,1994-12-09,9.88888931274414
541017,HD,1994-12-12,9.944443702697754
541018,HD,1994-12-13,9.972222328186035
541019,HD,1994-12-14,10.222222328186035
541020,HD,1994-12-15,10.38888931274414
541021,HD,1994-12-16,10.305556297302246
541022,HD,1994-12-19,10.25
541023,HD,1994-12-20,9.972222328186035
541024,HD,1994-12-21,10.333333015441896
541025,HD,1994-12-22,10.305556297302246
541026,HD,1994-12-23,10.333333015441896
541027,HD,1994-12-27,10.38888931274414
541028,HD,1994-12-28,10.333333015441896
541029,HD,1994-12-29,10.305556297302246
541030,HD,1994-12-30,10.222222328186035
541031,HD,1995-01-03,10.083333015441896
541032,HD,1995-01-04,10.027777671813965
541033,HD,1995-01-05,9.972222328186035
541034,HD,1995-01-06,9.944443702697754
541035,HD,1995-01-09,10.083333015441896
541036,HD,1995-01-10,10.194443702697754
541037,HD,1995-01-11,10.194443702697754
541038,HD,1995-01-12,10.166666984558104
541039,HD,1995-01-13,10.36111068725586
541040,HD,1995-01-16,10.444443702697754
541041,HD,1995-01-17,10.444443702697754
541042,HD,1995-01-18,10.444443702697754
541043,HD,1995-01-19,10.472222328186035
541044,HD,1995-01-20,10.38888931274414
541045,HD,1995-01-23,10.416666984558104
541046,HD,1995-01-24,10.416666984558104
541047,HD,1995-01-25,10.5
541048,HD,1995-01-26,10.527777671813965
541049,HD,1995-01-27,10.61111068725586
541050,HD,1995-01-30,10.5
541051,HD,1995-01-31,10.38888931274414
541052,HD,1995-02-01,10.63888931274414
541053,HD,1995-02-02,10.63888931274414
541054,HD,1995-02-03,10.694443702697754
541055,HD,1995-02-06,10.916666984558104
541056,HD,1995-02-07,11.055556297302246
541057,HD,1995-02-08,10.972222328186035
541058,HD,1995-02-09,10.944443702697754
541059,HD,1995-02-10,10.88888931274414
541060,HD,1995-02-13,10.833333015441896
541061,HD,1995-02-14,10.777777671813965
541062,HD,1995-02-15,10.805556297302246
541063,HD,1995-02-16,10.833333015441896
541064,HD,1995-02-17,10.805556297302246
541065,HD,1995-02-21,10.36111068725586
541066,HD,1995-02-22,10.416666984558104
541067,HD,1995-02-23,10.305556297302246
541068,HD,1995-02-24,10.305556297302246
541069,HD,1995-02-27,10.11111068725586
541070,HD,1995-02-28,9.972222328186035
541071,HD,1995-03-01,10.027777671813965
541072,HD,1995-03-02,10.055556297302246
541073,HD,1995-03-03,10.11111068725586
541074,HD,1995-03-06,9.972222328186035
541075,HD,1995-03-07,9.88888931274414
541076,HD,1995-03-08,9.75
541077,HD,1995-03-09,9.722222328186035
541078,HD,1995-03-10,9.805556297302246
541079,HD,1995-03-13,9.944443702697754
541080,HD,1995-03-14,9.777777671813965
541081,HD,1995-03-15,9.916666984558104
541082,HD,1995-03-16,10.083333015441896
541083,HD,1995-03-17,10.166666984558104
541084,HD,1995-03-20,10.11111068725586
541085,HD,1995-03-21,9.916666984558104
541086,HD,1995-03-22,9.972222328186035
541087,HD,1995-03-23,9.527777671813965
541088,HD,1995-03-24,9.555556297302246
541089,HD,1995-03-27,9.666666984558104
541090,HD,1995-03-28,9.75
541091,HD,1995-03-29,9.777777671813965
541092,HD,1995-03-30,9.86111068725586
541093,HD,1995-03-31,9.833333015441896
541094,HD,1995-04-03,9.777777671813965
541095,HD,1995-04-04,9.694443702697754
541096,HD,1995-04-05,9.63888931274414
541097,HD,1995-04-06,9.5
541098,HD,1995-04-07,9.527777671813965
541099,HD,1995-04-10,9.722222328186035
541100,HD,1995-04-11,9.333333015441896
541101,HD,1995-04-12,9.444443702697754
541102,HD,1995-04-13,9.61111068725586
541103,HD,1995-04-17,9.61111068725586
541104,HD,1995-04-18,9.38888931274414
541105,HD,1995-04-19,9.277777671813965
541106,HD,1995-04-20,9.25
541107,HD,1995-04-21,9.305556297302246
541108,HD,1995-04-24,9.25
541109,HD,1995-04-25,9.055556297302246
541110,HD,1995-04-26,9.083333015441896
541111,HD,1995-04-27,9.38888931274414
541112,HD,1995-04-28,9.277777671813965
541113,HD,1995-05-01,9.222222328186035
541114,HD,1995-05-02,9.194443702697754
541115,HD,1995-05-03,9.527777671813965
541116,HD,1995-05-04,9.305556297302246
541117,HD,1995-05-05,9.166666984558104
541118,HD,1995-05-08,9.25
541119,HD,1995-05-09,9.305556297302246
541120,HD,1995-05-10,9.305556297302246
541121,HD,1995-05-11,9.5
541122,HD,1995-05-12,9.833333015441896
541123,HD,1995-05-15,9.666666984558104
541124,HD,1995-05-16,9.166666984558104
541125,HD,1995-05-17,9.055556297302246
541126,HD,1995-05-18,8.944443702697754
541127,HD,1995-05-19,8.88888931274414
541128,HD,1995-05-22,9.333333015441896
541129,HD,1995-05-23,9.305556297302246
541130,HD,1995-05-24,9.277777671813965
541131,HD,1995-05-25,9.13888931274414
541132,HD,1995-05-26,9.027777671813965
541133,HD,1995-05-30,9.083333015441896
541134,HD,1995-05-31,9.25
541135,HD,1995-06-01,9.194443702697754
541136,HD,1995-06-02,9.333333015441896
541137,HD,1995-06-05,9.333333015441896
541138,HD,1995-06-06,9.194443702697754
541139,HD,1995-06-07,9.083333015441896
541140,HD,1995-06-08,9.13888931274414
541141,HD,1995-06-09,9.13888931274414
541142,HD,1995-06-12,9.305556297302246
541143,HD,1995-06-13,9.444443702697754
541144,HD,1995-06-14,9.61111068725586
541145,HD,1995-06-15,9.416666984558104
541146,HD,1995-06-16,9.027777671813965
541147,HD,1995-06-19,8.75
541148,HD,1995-06-20,8.694443702697754
541149,HD,1995-06-21,8.63888931274414
541150,HD,1995-06-22,8.777777671813965
541151,HD,1995-06-23,8.88888931274414
541152,HD,1995-06-26,8.86111068725586
541153,HD,1995-06-27,8.75
541154,HD,1995-06-28,8.88888931274414
541155,HD,1995-06-29,8.944443702697754
541156,HD,1995-06-30,9.055556297302246
541157,HD,1995-07-03,9.097222328186035
541158,HD,1995-07-05,9.194443702697754
541159,HD,1995-07-06,9.416666984558104
541160,HD,1995-07-07,9.61111068725586
541161,HD,1995-07-10,9.444443702697754
541162,HD,1995-07-11,9.416666984558104
541163,HD,1995-07-12,9.555556297302246
541164,HD,1995-07-13,9.722222328186035
541165,HD,1995-07-14,9.583333015441896
541166,HD,1995-07-17,9.61111068725586
541167,HD,1995-07-18,9.472222328186035
541168,HD,1995-07-19,9.333333015441896
541169,HD,1995-07-20,9.472222328186035
541170,HD,1995-07-21,9.5
541171,HD,1995-07-24,9.472222328186035
541172,HD,1995-07-25,9.777777671813965
541173,HD,1995-07-26,9.88888931274414
541174,HD,1995-07-27,9.972222328186035
541175,HD,1995-07-28,9.86111068725586
541176,HD,1995-07-31,9.777777671813965
541177,HD,1995-08-01,9.777777671813965
541178,HD,1995-08-02,9.833333015441896
541179,HD,1995-08-03,9.805556297302246
541180,HD,1995-08-04,9.694443702697754
541181,HD,1995-08-07,9.694443702697754
541182,HD,1995-08-08,9.666666984558104
541183,HD,1995-08-09,9.416666984558104
541184,HD,1995-08-10,9.472222328186035
541185,HD,1995-08-11,9.444443702697754
541186,HD,1995-08-14,9.61111068725586
541187,HD,1995-08-15,9.416666984558104
541188,HD,1995-08-16,9.527777671813965
541189,HD,1995-08-17,9.5
541190,HD,1995-08-18,9.5
541191,HD,1995-08-21,9.36111068725586
541192,HD,1995-08-22,9.305556297302246
541193,HD,1995-08-23,9.166666984558104
541194,HD,1995-08-24,9.194443702697754
541195,HD,1995-08-25,9.222222328186035
541196,HD,1995-08-28,9.055556297302246
541197,HD,1995-08-29,8.944443702697754
541198,HD,1995-08-30,9.0
541199,HD,1995-08-31,8.88888931274414
541200,HD,1995-09-01,8.88888931274414
541201,HD,1995-09-05,9.222222328186035
541202,HD,1995-09-06,9.25
541203,HD,1995-09-07,9.333333015441896
541204,HD,1995-09-08,9.36111068725586
541205,HD,1995-09-11,9.38888931274414
541206,HD,1995-09-12,9.0
541207,HD,1995-09-13,8.86111068725586
541208,HD,1995-09-14,8.583333015441895
541209,HD,1995-09-15,8.833333015441895
541210,HD,1995-09-18,9.0
541211,HD,1995-09-19,9.166666984558104
541212,HD,1995-09-20,9.333333015441896
541213,HD,1995-09-21,9.055556297302246
541214,HD,1995-09-22,8.972222328186035
541215,HD,1995-09-25,8.916666984558105
541216,HD,1995-09-26,8.916666984558105
541217,HD,1995-09-27,8.805556297302246
541218,HD,1995-09-28,8.88888931274414
541219,HD,1995-09-29,8.86111068725586
541220,HD,1995-10-02,8.805556297302246
541221,HD,1995-10-03,8.805556297302246
541222,HD,1995-10-04,8.666666984558105
541223,HD,1995-10-05,8.722222328186035
541224,HD,1995-10-06,8.527777671813965
541225,HD,1995-10-09,8.61111068725586
541226,HD,1995-10-10,8.777777671813965
541227,HD,1995-10-11,8.777777671813965
541228,HD,1995-10-12,8.722222328186035
541229,HD,1995-10-13,8.63888931274414
541230,HD,1995-10-16,8.61111068725586
541231,HD,1995-10-17,8.555556297302246
541232,HD,1995-10-18,8.444443702697754
541233,HD,1995-10-19,8.333333015441895
541234,HD,1995-10-20,8.472222328186035
541235,HD,1995-10-23,8.583333015441895
541236,HD,1995-10-24,8.38888931274414
541237,HD,1995-10-25,8.166666984558105
541238,HD,1995-10-26,8.222222328186035
541239,HD,1995-10-27,8.194443702697754
541240,HD,1995-10-30,8.444443702697754
541241,HD,1995-10-31,8.277777671813965
541242,HD,1995-11-01,8.444443702697754
541243,HD,1995-11-02,8.972222328186035
541244,HD,1995-11-03,9.0
541245,HD,1995-11-06,9.055556297302246
541246,HD,1995-11-07,9.027777671813965
541247,HD,1995-11-08,9.194443702697754
541248,HD,1995-11-09,9.194443702697754
541249,HD,1995-11-10,9.25
541250,HD,1995-11-13,9.277777671813965
541251,HD,1995-11-14,9.63888931274414
541252,HD,1995-11-15,9.722222328186035
541253,HD,1995-11-16,9.666666984558104
541254,HD,1995-11-17,9.88888931274414
541255,HD,1995-11-20,9.805556297302246
541256,HD,1995-11-21,9.833333015441896
541257,HD,1995-11-22,9.694443702697754
541258,HD,1995-11-24,9.75
541259,HD,1995-11-27,9.944443702697754
541260,HD,1995-11-28,9.916666984558104
541261,HD,1995-11-29,9.86111068725586
541262,HD,1995-11-30,9.86111068725586
541263,HD,1995-12-01,9.75
541264,HD,1995-12-04,9.583333015441896
541265,HD,1995-12-05,9.777777671813965
541266,HD,1995-12-06,10.027777671813965
541267,HD,1995-12-07,9.944443702697754
541268,HD,1995-12-08,9.805556297302246
541269,HD,1995-12-11,9.805556297302246
541270,HD,1995-12-12,10.027777671813965
541271,HD,1995-12-13,10.0
541272,HD,1995-12-14,10.166666984558104
541273,HD,1995-12-15,10.083333015441896
541274,HD,1995-12-18,10.0
541275,HD,1995-12-19,10.277777671813965
541276,HD,1995-12-20,10.444443702697754
541277,HD,1995-12-21,10.5
541278,HD,1995-12-22,10.472222328186035
541279,HD,1995-12-26,10.61111068725586
541280,HD,1995-12-27,10.61111068725586
541281,HD,1995-12-28,10.5
541282,HD,1995-12-29,10.61111068725586
541283,HD,1996-01-02,10.527777671813965
541284,HD,1996-01-03,10.333333015441896
541285,HD,1996-01-04,10.305556297302246
541286,HD,1996-01-05,10.055556297302246
541287,HD,1996-01-08,9.777777671813965
541288,HD,1996-01-09,9.666666984558104
541289,HD,1996-01-10,9.777777671813965
541290,HD,1996-01-11,9.722222328186035
541291,HD,1996-01-12,9.666666984558104
541292,HD,1996-01-15,9.666666984558104
541293,HD,1996-01-16,9.75
541294,HD,1996-01-17,9.222222328186035
541295,HD,1996-01-18,9.444443702697754
541296,HD,1996-01-19,9.75
541297,HD,1996-01-22,9.833333015441896
541298,HD,1996-01-23,10.166666984558104
541299,HD,1996-01-24,10.194443702697754
541300,HD,1996-01-25,10.13888931274414
541301,HD,1996-01-26,10.027777671813965
541302,HD,1996-01-29,9.777777671813965
541303,HD,1996-01-30,9.944443702697754
541304,HD,1996-01-31,10.222222328186035
541305,HD,1996-02-01,10.25
541306,HD,1996-02-02,10.11111068725586
541307,HD,1996-02-05,10.194443702697754
541308,HD,1996-02-06,10.027777671813965
541309,HD,1996-02-07,10.166666984558104
541310,HD,1996-02-08,10.333333015441896
541311,HD,1996-02-09,10.444443702697754
541312,HD,1996-02-12,10.305556297302246
541313,HD,1996-02-13,10.472222328186035
541314,HD,1996-02-14,10.38888931274414
541315,HD,1996-02-15,10.666666984558104
541316,HD,1996-02-16,10.527777671813965
541317,HD,1996-02-20,10.166666984558104
541318,HD,1996-02-21,10.305556297302246
541319,HD,1996-02-22,10.5
541320,HD,1996-02-23,10.38888931274414
541321,HD,1996-02-26,9.972222328186035
541322,HD,1996-02-27,9.805556297302246
541323,HD,1996-02-28,9.63888931274414
541324,HD,1996-02-29,9.61111068725586
541325,HD,1996-03-01,9.833333015441896
541326,HD,1996-03-04,10.583333015441896
541327,HD,1996-03-05,10.805556297302246
541328,HD,1996-03-06,10.5
541329,HD,1996-03-07,10.694443702697754
541330,HD,1996-03-08,10.36111068725586
541331,HD,1996-03-11,10.666666984558104
541332,HD,1996-03-12,10.777777671813965
541333,HD,1996-03-13,10.777777671813965
541334,HD,1996-03-14,10.777777671813965
541335,HD,1996-03-15,11.0
541336,HD,1996-03-18,11.11111068725586
541337,HD,1996-03-19,10.972222328186035
541338,HD,1996-03-20,10.916666984558104
541339,HD,1996-03-21,10.75
541340,HD,1996-03-22,10.944443702697754
541341,HD,1996-03-25,10.88888931274414
541342,HD,1996-03-26,10.75
541343,HD,1996-03-27,10.777777671813965
541344,HD,1996-03-28,10.805556297302246
541345,HD,1996-03-29,10.61111068725586
541346,HD,1996-04-01,10.61111068725586
541347,HD,1996-04-02,10.5
541348,HD,1996-04-03,10.444443702697754
541349,HD,1996-04-04,10.38888931274414
541350,HD,1996-04-08,10.11111068725586
541351,HD,1996-04-09,10.194443702697754
541352,HD,1996-04-10,9.86111068725586
541353,HD,1996-04-11,9.777777671813965
541354,HD,1996-04-12,9.972222328186035
541355,HD,1996-04-15,10.194443702697754
541356,HD,1996-04-16,10.305556297302246
541357,HD,1996-04-17,10.25
541358,HD,1996-04-18,10.25
541359,HD,1996-04-19,10.333333015441896
541360,HD,1996-04-22,10.305556297302246
541361,HD,1996-04-23,10.25
541362,HD,1996-04-24,10.222222328186035
541363,HD,1996-04-25,10.416666984558104
541364,HD,1996-04-26,10.472222328186035
541365,HD,1996-04-29,10.527777671813965
541366,HD,1996-04-30,10.527777671813965
541367,HD,1996-05-01,10.527777671813965
541368,HD,1996-05-02,10.36111068725586
541369,HD,1996-05-03,10.36111068725586
541370,HD,1996-05-06,10.333333015441896
541371,HD,1996-05-07,10.36111068725586
541372,HD,1996-05-08,10.222222328186035
541373,HD,1996-05-09,10.583333015441896
541374,HD,1996-05-10,11.0
541375,HD,1996-05-13,11.583333015441896
541376,HD,1996-05-14,11.805556297302246
541377,HD,1996-05-15,11.416666984558104
541378,HD,1996-05-16,11.63888931274414
541379,HD,1996-05-17,11.527777671813965
541380,HD,1996-05-20,11.833333015441896
541381,HD,1996-05-21,11.722222328186035
541382,HD,1996-05-22,11.63888931274414
541383,HD,1996-05-23,11.527777671813965
541384,HD,1996-05-24,11.527777671813965
541385,HD,1996-05-28,11.444443702697754
541386,HD,1996-05-29,11.25
541387,HD,1996-05-30,11.5
541388,HD,1996-05-31,11.36111068725586
541389,HD,1996-06-03,11.555556297302246
541390,HD,1996-06-04,12.166666984558104
541391,HD,1996-06-05,12.416666984558104
541392,HD,1996-06-06,12.222222328186035
541393,HD,1996-06-07,12.11111068725586
541394,HD,1996-06-10,12.444443702697754
541395,HD,1996-06-11,12.61111068725586
541396,HD,1996-06-12,12.277777671813965
541397,HD,1996-06-13,12.13888931274414
541398,HD,1996-06-14,12.055556297302246
541399,HD,1996-06-17,12.027777671813965
541400,HD,1996-06-18,11.777777671813965
541401,HD,1996-06-19,11.805556297302246
541402,HD,1996-06-20,11.86111068725586
541403,HD,1996-06-21,12.166666984558104
541404,HD,1996-06-24,12.166666984558104
541405,HD,1996-06-25,12.25
541406,HD,1996-06-26,11.722222328186035
541407,HD,1996-06-27,12.194443702697754
541408,HD,1996-06-28,12.0
541409,HD,1996-07-01,12.055556297302246
541410,HD,1996-07-02,12.0
541411,HD,1996-07-03,12.305556297302246
541412,HD,1996-07-05,12.027777671813965
541413,HD,1996-07-08,11.5
541414,HD,1996-07-09,11.666666984558104
541415,HD,1996-07-10,11.555556297302246
541416,HD,1996-07-11,11.166666984558104
541417,HD,1996-07-12,11.305556297302246
541418,HD,1996-07-15,10.88888931274414
541419,HD,1996-07-16,11.055556297302246
541420,HD,1996-07-17,11.527777671813965
541421,HD,1996-07-18,11.86111068725586
541422,HD,1996-07-19,11.694443702697754
541423,HD,1996-07-22,11.63888931274414
541424,HD,1996-07-23,11.194443702697754
541425,HD,1996-07-24,11.11111068725586
541426,HD,1996-07-25,11.027777671813965
541427,HD,1996-07-26,11.222222328186035
541428,HD,1996-07-29,11.472222328186035
541429,HD,1996-07-30,11.444443702697754
541430,HD,1996-07-31,11.194443702697754
541431,HD,1996-08-01,11.527777671813965
541432,HD,1996-08-02,11.944443702697754
541433,HD,1996-08-05,11.666666984558104
541434,HD,1996-08-06,11.63888931274414
541435,HD,1996-08-07,11.777777671813965
541436,HD,1996-08-08,11.916666984558104
541437,HD,1996-08-09,12.13888931274414
541438,HD,1996-08-12,12.305556297302246
541439,HD,1996-08-13,12.194443702697754
541440,HD,1996-08-14,11.972222328186035
541441,HD,1996-08-15,11.722222328186035
541442,HD,1996-08-16,11.722222328186035
541443,HD,1996-08-19,11.86111068725586
541444,HD,1996-08-20,11.75
541445,HD,1996-08-21,11.916666984558104
541446,HD,1996-08-22,12.027777671813965
541447,HD,1996-08-23,11.944443702697754
541448,HD,1996-08-26,11.972222328186035
541449,HD,1996-08-27,12.027777671813965
541450,HD,1996-08-28,12.222222328186035
541451,HD,1996-08-29,12.027777671813965
541452,HD,1996-08-30,11.805556297302246
541453,HD,1996-09-03,11.75
541454,HD,1996-09-04,11.88888931274414
541455,HD,1996-09-05,11.805556297302246
541456,HD,1996-09-06,12.055556297302246
541457,HD,1996-09-09,12.222222328186035
541458,HD,1996-09-10,12.166666984558104
541459,HD,1996-09-11,12.25
541460,HD,1996-09-12,12.416666984558104
541461,HD,1996-09-13,12.555556297302246
541462,HD,1996-09-16,12.944443702697754
541463,HD,1996-09-17,12.694443702697754
541464,HD,1996-09-18,12.5
541465,HD,1996-09-19,12.666666984558104
541466,HD,1996-09-20,12.75
541467,HD,1996-09-23,12.666666984558104
541468,HD,1996-09-24,12.583333015441896
541469,HD,1996-09-25,12.472222328186035
541470,HD,1996-09-26,12.583333015441896
541471,HD,1996-09-27,12.527777671813965
541472,HD,1996-09-30,12.63888931274414
541473,HD,1996-10-01,12.944443702697754
541474,HD,1996-10-02,12.972222328186035
541475,HD,1996-10-03,12.972222328186035
541476,HD,1996-10-04,13.11111068725586
541477,HD,1996-10-07,13.0
541478,HD,1996-10-08,12.86111068725586
541479,HD,1996-10-09,12.63888931274414
541480,HD,1996-10-10,12.805556297302246
541481,HD,1996-10-11,12.86111068725586
541482,HD,1996-10-14,12.88888931274414
541483,HD,1996-10-15,12.61111068725586
541484,HD,1996-10-16,12.63888931274414
541485,HD,1996-10-17,12.694443702697754
541486,HD,1996-10-18,12.805556297302246
541487,HD,1996-10-21,12.833333015441896
541488,HD,1996-10-22,12.75
541489,HD,1996-10-23,12.5
541490,HD,1996-10-24,12.527777671813965
541491,HD,1996-10-25,12.277777671813965
541492,HD,1996-10-28,12.0
541493,HD,1996-10-29,12.222222328186035
541494,HD,1996-10-30,11.722222328186035
541495,HD,1996-10-31,12.194443702697754
541496,HD,1996-11-01,11.944443702697754
541497,HD,1996-11-04,11.88888931274414
541498,HD,1996-11-05,12.083333015441896
541499,HD,1996-11-06,12.222222328186035
541500,HD,1996-11-07,12.11111068725586
541501,HD,1996-11-08,12.63888931274414
541502,HD,1996-11-11,12.61111068725586
541503,HD,1996-11-12,11.86111068725586
541504,HD,1996-11-13,12.0
541505,HD,1996-11-14,11.833333015441896
541506,HD,1996-11-15,11.805556297302246
541507,HD,1996-11-18,11.75
541508,HD,1996-11-19,11.61111068725586
541509,HD,1996-11-20,11.38888931274414
541510,HD,1996-11-21,11.61111068725586
541511,HD,1996-11-22,11.333333015441896
541512,HD,1996-11-25,11.527777671813965
541513,HD,1996-11-26,11.777777671813965
541514,HD,1996-11-27,11.5
541515,HD,1996-11-29,11.583333015441896
541516,HD,1996-12-02,11.75
541517,HD,1996-12-03,11.694443702697754
541518,HD,1996-12-04,11.63888931274414
541519,HD,1996-12-05,11.472222328186035
541520,HD,1996-12-06,11.583333015441896
541521,HD,1996-12-09,11.777777671813965
541522,HD,1996-12-10,11.63888931274414
541523,HD,1996-12-11,11.444443702697754
541524,HD,1996-12-12,11.055556297302246
541525,HD,1996-12-13,11.083333015441896
541526,HD,1996-12-16,10.777777671813965
541527,HD,1996-12-17,11.11111068725586
541528,HD,1996-12-18,11.13888931274414
541529,HD,1996-12-19,11.277777671813965
541530,HD,1996-12-20,11.555556297302246
541531,HD,1996-12-23,11.333333015441896
541532,HD,1996-12-24,11.36111068725586
541533,HD,1996-12-26,11.305556297302246
541534,HD,1996-12-27,11.444443702697754
541535,HD,1996-12-30,11.38888931274414
541536,HD,1996-12-31,11.13888931274414
541537,HD,1997-01-02,10.916666984558104
541538,HD,1997-01-03,11.055556297302246
541539,HD,1997-01-06,11.166666984558104
541540,HD,1997-01-07,11.416666984558104
541541,HD,1997-01-08,11.38888931274414
541542,HD,1997-01-09,11.305556297302246
541543,HD,1997-01-10,11.36111068725586
541544,HD,1997-01-13,11.333333015441896
541545,HD,1997-01-14,11.38888931274414
541546,HD,1997-01-15,11.166666984558104
541547,HD,1997-01-16,11.11111068725586
541548,HD,1997-01-17,11.305556297302246
541549,HD,1997-01-20,11.805556297302246
541550,HD,1997-01-21,11.583333015441896
541551,HD,1997-01-22,11.38888931274414
541552,HD,1997-01-23,11.13888931274414
541553,HD,1997-01-24,10.86111068725586
541554,HD,1997-01-27,10.666666984558104
541555,HD,1997-01-28,10.722222328186035
541556,HD,1997-01-29,10.777777671813965
541557,HD,1997-01-30,11.027777671813965
541558,HD,1997-01-31,11.0
541559,HD,1997-02-03,11.166666984558104
541560,HD,1997-02-04,11.11111068725586
541561,HD,1997-02-05,11.166666984558104
541562,HD,1997-02-06,11.333333015441896
541563,HD,1997-02-07,11.722222328186035
541564,HD,1997-02-10,11.75
541565,HD,1997-02-11,11.472222328186035
541566,HD,1997-02-12,11.444443702697754
541567,HD,1997-02-13,11.555556297302246
541568,HD,1997-02-14,11.38888931274414
541569,HD,1997-02-18,11.416666984558104
541570,HD,1997-02-19,11.333333015441896
541571,HD,1997-02-20,11.222222328186035
541572,HD,1997-02-21,11.333333015441896
541573,HD,1997-02-24,11.61111068725586
541574,HD,1997-02-25,12.25
541575,HD,1997-02-26,12.444443702697754
541576,HD,1997-02-27,12.305556297302246
541577,HD,1997-02-28,12.13888931274414
541578,HD,1997-03-03,12.38888931274414
541579,HD,1997-03-04,12.277777671813965
541580,HD,1997-03-05,12.416666984558104
541581,HD,1997-03-06,12.555556297302246
541582,HD,1997-03-07,12.583333015441896
541583,HD,1997-03-10,12.583333015441896
541584,HD,1997-03-11,12.5
541585,HD,1997-03-12,12.527777671813965
541586,HD,1997-03-13,12.666666984558104
541587,HD,1997-03-14,12.916666984558104
541588,HD,1997-03-17,12.833333015441896
541589,HD,1997-03-18,12.972222328186035
541590,HD,1997-03-19,12.86111068725586
541591,HD,1997-03-20,12.805556297302246
541592,HD,1997-03-21,12.777777671813965
541593,HD,1997-03-24,12.86111068725586
541594,HD,1997-03-25,12.5
541595,HD,1997-03-26,12.38888931274414
541596,HD,1997-03-27,12.083333015441896
541597,HD,1997-03-31,11.88888931274414
541598,HD,1997-04-01,11.833333015441896
541599,HD,1997-04-02,11.805556297302246
541600,HD,1997-04-03,11.75
541601,HD,1997-04-04,12.13888931274414
541602,HD,1997-04-07,12.38888931274414
541603,HD,1997-04-08,12.416666984558104
541604,HD,1997-04-09,12.63888931274414
541605,HD,1997-04-10,12.63888931274414
541606,HD,1997-04-11,12.13888931274414
541607,HD,1997-04-14,12.444443702697754
541608,HD,1997-04-15,12.61111068725586
541609,HD,1997-04-16,12.666666984558104
541610,HD,1997-04-17,12.63888931274414
541611,HD,1997-04-18,12.694443702697754
541612,HD,1997-04-21,12.61111068725586
541613,HD,1997-04-22,12.694443702697754
541614,HD,1997-04-23,12.805556297302246
541615,HD,1997-04-24,12.722222328186035
541616,HD,1997-04-25,12.527777671813965
541617,HD,1997-04-28,12.61111068725586
541618,HD,1997-04-29,12.722222328186035
541619,HD,1997-04-30,12.88888931274414
541620,HD,1997-05-01,12.75
541621,HD,1997-05-02,12.777777671813965
541622,HD,1997-05-05,13.13888931274414
541623,HD,1997-05-06,13.194443702697754
541624,HD,1997-05-07,13.11111068725586
541625,HD,1997-05-08,12.777777671813965
541626,HD,1997-05-09,12.916666984558104
541627,HD,1997-05-12,13.027777671813965
541628,HD,1997-05-13,13.166666984558104
541629,HD,1997-05-14,12.972222328186035
541630,HD,1997-05-15,13.055556297302246
541631,HD,1997-05-16,13.25
541632,HD,1997-05-19,13.277777671813965
541633,HD,1997-05-20,13.5
541634,HD,1997-05-21,13.527777671813965
541635,HD,1997-05-22,13.61111068725586
541636,HD,1997-05-23,13.555556297302246
541637,HD,1997-05-27,13.5
541638,HD,1997-05-28,13.722222328186035
541639,HD,1997-05-29,14.027777671813965
541640,HD,1997-05-30,14.027777671813965
541641,HD,1997-06-02,13.972222328186035
541642,HD,1997-06-03,13.944443702697754
541643,HD,1997-06-04,14.055556297302246
541644,HD,1997-06-05,14.333333015441896
541645,HD,1997-06-06,14.527777671813965
541646,HD,1997-06-09,14.527777671813965
541647,HD,1997-06-10,14.694443702697754
541648,HD,1997-06-11,14.805556297302246
541649,HD,1997-06-12,15.055556297302246
541650,HD,1997-06-13,15.027777671813965
541651,HD,1997-06-16,14.777777671813965
541652,HD,1997-06-17,15.222222328186035
541653,HD,1997-06-18,14.972222328186035
541654,HD,1997-06-19,15.38888931274414
541655,HD,1997-06-20,15.36111068725586
541656,HD,1997-06-23,15.166666984558104
541657,HD,1997-06-24,15.51388931274414
541658,HD,1997-06-25,15.319443702697754
541659,HD,1997-06-26,15.055556297302246
541660,HD,1997-06-27,15.194443702697754
541661,HD,1997-06-30,15.333333015441896
541662,HD,1997-07-01,15.305556297302246
541663,HD,1997-07-02,15.083333015441896
541664,HD,1997-07-03,15.36111068725586
541665,HD,1997-07-07,15.416666984558104
541666,HD,1997-07-08,15.25
541667,HD,1997-07-09,14.833333015441896
541668,HD,1997-07-10,14.833333015441896
541669,HD,1997-07-11,14.958333015441896
541670,HD,1997-07-14,15.25
541671,HD,1997-07-15,15.375
541672,HD,1997-07-16,15.729166984558104
541673,HD,1997-07-17,15.6875
541674,HD,1997-07-18,15.541666984558104
541675,HD,1997-07-21,15.375
541676,HD,1997-07-22,15.729166984558104
541677,HD,1997-07-23,15.541666984558104
541678,HD,1997-07-24,15.833333015441896
541679,HD,1997-07-25,15.8125
541680,HD,1997-07-28,15.958333015441896
541681,HD,1997-07-29,16.125
541682,HD,1997-07-30,16.333332061767578
541683,HD,1997-07-31,16.604167938232422
541684,HD,1997-08-01,16.395832061767578
541685,HD,1997-08-04,16.541667938232422
541686,HD,1997-08-05,16.708332061767578
541687,HD,1997-08-06,16.666667938232422
541688,HD,1997-08-07,16.708332061767578
541689,HD,1997-08-08,16.166667938232422
541690,HD,1997-08-11,16.416667938232422
541691,HD,1997-08-12,16.354167938232422
541692,HD,1997-08-13,16.333332061767578
541693,HD,1997-08-14,16.1875
541694,HD,1997-08-15,15.875
541695,HD,1997-08-18,16.0
541696,HD,1997-08-19,16.479167938232422
541697,HD,1997-08-20,16.875
541698,HD,1997-08-21,16.5625
541699,HD,1997-08-22,16.333332061767578
541700,HD,1997-08-25,16.416667938232422
541701,HD,1997-08-26,16.125
541702,HD,1997-08-27,16.083332061767578
541703,HD,1997-08-28,15.895833015441896
541704,HD,1997-08-29,15.729166984558104
541705,HD,1997-09-02,16.208332061767578
541706,HD,1997-09-03,16.833332061767578
541707,HD,1997-09-04,16.833332061767578
541708,HD,1997-09-05,16.75
541709,HD,1997-09-08,16.75
541710,HD,1997-09-09,16.708332061767578
541711,HD,1997-09-10,16.583332061767578
541712,HD,1997-09-11,16.9375
541713,HD,1997-09-12,16.916667938232422
541714,HD,1997-09-15,17.3125
541715,HD,1997-09-16,17.8125
541716,HD,1997-09-17,17.895832061767578
541717,HD,1997-09-18,17.875
541718,HD,1997-09-19,17.916667938232422
541719,HD,1997-09-22,17.864582061767578
541720,HD,1997-09-23,17.583332061767578
541721,HD,1997-09-24,17.666667938232422
541722,HD,1997-09-25,17.479167938232422
541723,HD,1997-09-26,17.604167938232422
541724,HD,1997-09-29,17.520832061767578
541725,HD,1997-09-30,17.375
541726,HD,1997-10-01,17.708332061767578
541727,HD,1997-10-02,17.645832061767578
541728,HD,1997-10-03,17.541667938232422
541729,HD,1997-10-06,17.645832061767578
541730,HD,1997-10-07,17.520832061767578
541731,HD,1997-10-08,17.583332061767578
541732,HD,1997-10-09,18.020832061767575
541733,HD,1997-10-10,18.166667938232425
541734,HD,1997-10-13,18.229167938232425
541735,HD,1997-10-14,18.479167938232425
541736,HD,1997-10-15,18.4375
541737,HD,1997-10-16,18.666667938232425
541738,HD,1997-10-17,18.354167938232425
541739,HD,1997-10-20,18.166667938232425
541740,HD,1997-10-21,18.583332061767575
541741,HD,1997-10-22,18.6875
541742,HD,1997-10-23,18.333332061767575
541743,HD,1997-10-24,18.3125
541744,HD,1997-10-27,17.0
541745,HD,1997-10-28,17.770832061767578
541746,HD,1997-10-29,18.125
541747,HD,1997-10-30,18.083332061767575
541748,HD,1997-10-31,18.583332061767575
541749,HD,1997-11-03,19.166667938232425
541750,HD,1997-11-04,19.125
541751,HD,1997-11-05,19.125
541752,HD,1997-11-06,19.083332061767575
541753,HD,1997-11-07,18.958332061767575
541754,HD,1997-11-10,18.5625
541755,HD,1997-11-11,18.479167938232425
541756,HD,1997-11-12,18.145832061767575
541757,HD,1997-11-13,18.166667938232425
541758,HD,1997-11-14,18.75
541759,HD,1997-11-17,19.291667938232425
541760,HD,1997-11-18,18.770832061767575
541761,HD,1997-11-19,18.875
541762,HD,1997-11-20,18.895832061767575
541763,HD,1997-11-21,19.083332061767575
541764,HD,1997-11-24,18.791667938232425
541765,HD,1997-11-25,18.833332061767575
541766,HD,1997-11-26,18.604167938232425
541767,HD,1997-11-28,18.6875
541768,HD,1997-12-01,19.5
541769,HD,1997-12-02,19.583332061767575
541770,HD,1997-12-03,19.958332061767575
541771,HD,1997-12-04,19.666667938232425
541772,HD,1997-12-05,19.9375
541773,HD,1997-12-08,19.979167938232425
541774,HD,1997-12-09,19.770832061767575
541775,HD,1997-12-10,19.625
541776,HD,1997-12-11,19.729167938232425
541777,HD,1997-12-12,19.916667938232425
541778,HD,1997-12-15,19.5625
541779,HD,1997-12-16,19.604167938232425
541780,HD,1997-12-17,19.354167938232425
541781,HD,1997-12-18,19.229167938232425
541782,HD,1997-12-19,18.833332061767575
541783,HD,1997-12-22,18.625
541784,HD,1997-12-23,18.5
541785,HD,1997-12-24,18.145832061767575
541786,HD,1997-12-26,18.083332061767575
541787,HD,1997-12-29,18.125
541788,HD,1997-12-30,18.979167938232425
541789,HD,1997-12-31,19.625
541790,HD,1998-01-02,19.5
541791,HD,1998-01-05,19.229167938232425
541792,HD,1998-01-06,19.354167938232425
541793,HD,1998-01-07,19.5625
541794,HD,1998-01-08,19.479167938232425
541795,HD,1998-01-09,18.791667938232425
541796,HD,1998-01-12,19.375
541797,HD,1998-01-13,19.708332061767575
541798,HD,1998-01-14,19.895832061767575
541799,HD,1998-01-15,19.770832061767575
541800,HD,1998-01-16,19.770832061767575
541801,HD,1998-01-20,20.25
541802,HD,1998-01-21,20.229167938232425
541803,HD,1998-01-22,19.833332061767575
541804,HD,1998-01-23,19.958332061767575
541805,HD,1998-01-26,19.604167938232425
541806,HD,1998-01-27,20.104167938232425
541807,HD,1998-01-28,20.1875
541808,HD,1998-01-29,20.1875
541809,HD,1998-01-30,20.166667938232425
541810,HD,1998-02-02,20.604167938232425
541811,HD,1998-02-03,20.916667938232425
541812,HD,1998-02-04,21.0
541813,HD,1998-02-05,21.020832061767575
541814,HD,1998-02-06,21.208332061767575
541815,HD,1998-02-09,21.020832061767575
541816,HD,1998-02-10,21.333332061767575
541817,HD,1998-02-11,21.3125
541818,HD,1998-02-12,21.708332061767575
541819,HD,1998-02-13,21.833332061767575
541820,HD,1998-02-17,22.25
541821,HD,1998-02-18,22.291667938232425
541822,HD,1998-02-19,22.375
541823,HD,1998-02-20,22.333332061767575
541824,HD,1998-02-23,22.854167938232425
541825,HD,1998-02-24,21.708332061767575
541826,HD,1998-02-25,22.1875
541827,HD,1998-02-26,21.770832061767575
541828,HD,1998-02-27,21.291667938232425
541829,HD,1998-03-02,21.541667938232425
541830,HD,1998-03-03,21.458332061767575
541831,HD,1998-03-04,21.479167938232425
541832,HD,1998-03-05,21.4375
541833,HD,1998-03-06,22.0
541834,HD,1998-03-09,22.125
541835,HD,1998-03-10,22.645832061767575
541836,HD,1998-03-11,23.166667938232425
541837,HD,1998-03-12,23.166667938232425
541838,HD,1998-03-13,23.083332061767575
541839,HD,1998-03-16,23.166667938232425
541840,HD,1998-03-17,23.166667938232425
541841,HD,1998-03-18,22.791667938232425
541842,HD,1998-03-19,22.6875
541843,HD,1998-03-20,22.916667938232425
541844,HD,1998-03-23,22.229167938232425
541845,HD,1998-03-24,22.125
541846,HD,1998-03-25,21.791667938232425
541847,HD,1998-03-26,22.375
541848,HD,1998-03-27,22.083332061767575
541849,HD,1998-03-30,22.041667938232425
541850,HD,1998-03-31,22.541667938232425
541851,HD,1998-04-01,23.166667938232425
541852,HD,1998-04-02,23.0
541853,HD,1998-04-03,23.229167938232425
541854,HD,1998-04-06,23.380207061767575
541855,HD,1998-04-07,22.958332061767575
541856,HD,1998-04-08,22.729167938232425
541857,HD,1998-04-09,23.604167938232425
541858,HD,1998-04-13,23.604167938232425
541859,HD,1998-04-14,24.083332061767575
541860,HD,1998-04-15,24.083332061767575
541861,HD,1998-04-16,23.645832061767575
541862,HD,1998-04-17,23.458332061767575
541863,HD,1998-04-20,23.541667938232425
541864,HD,1998-04-21,23.708332061767575
541865,HD,1998-04-22,23.645832061767575
541866,HD,1998-04-23,23.416667938232425
541867,HD,1998-04-24,22.875
541868,HD,1998-04-27,22.25
541869,HD,1998-04-28,22.25
541870,HD,1998-04-29,22.4375
541871,HD,1998-04-30,23.229167938232425
541872,HD,1998-05-01,23.125
541873,HD,1998-05-04,23.479167938232425
541874,HD,1998-05-05,23.5625
541875,HD,1998-05-06,23.125
541876,HD,1998-05-07,22.625
541877,HD,1998-05-08,22.958332061767575
541878,HD,1998-05-11,23.229167938232425
541879,HD,1998-05-12,23.333332061767575
541880,HD,1998-05-13,23.6875
541881,HD,1998-05-14,23.979167938232425
541882,HD,1998-05-15,23.645832061767575
541883,HD,1998-05-18,23.375
541884,HD,1998-05-19,24.333332061767575
541885,HD,1998-05-20,24.291667938232425
541886,HD,1998-05-21,24.854167938232425
541887,HD,1998-05-22,24.791667938232425
541888,HD,1998-05-26,24.833332061767575
541889,HD,1998-05-27,24.75
541890,HD,1998-05-28,25.666667938232425
541891,HD,1998-05-29,26.1875
541892,HD,1998-06-01,26.354167938232425
541893,HD,1998-06-02,25.895832061767575
541894,HD,1998-06-03,25.666667938232425
541895,HD,1998-06-04,25.770832061767575
541896,HD,1998-06-05,26.3125
541897,HD,1998-06-08,26.833332061767575
541898,HD,1998-06-09,26.916667938232425
541899,HD,1998-06-10,27.458332061767575
541900,HD,1998-06-11,27.3125
541901,HD,1998-06-12,27.041667938232425
541902,HD,1998-06-15,26.25
541903,HD,1998-06-16,26.5625
541904,HD,1998-06-17,27.4375
541905,HD,1998-06-18,28.041667938232425
541906,HD,1998-06-19,27.375
541907,HD,1998-06-22,28.041667938232425
541908,HD,1998-06-23,28.291667938232425
541909,HD,1998-06-24,28.3125
541910,HD,1998-06-25,28.291667938232425
541911,HD,1998-06-26,28.3125
541912,HD,1998-06-29,28.208332061767575
541913,HD,1998-06-30,27.6875
541914,HD,1998-07-01,28.333332061767575
541915,HD,1998-07-02,28.625
541916,HD,1998-07-06,30.791667938232425
541917,HD,1998-07-07,30.791667938232425
541918,HD,1998-07-08,31.916667938232425
541919,HD,1998-07-09,31.333332061767575
541920,HD,1998-07-10,32.33333206176758
541921,HD,1998-07-13,31.833332061767575
541922,HD,1998-07-14,32.45833206176758
541923,HD,1998-07-15,31.458332061767575
541924,HD,1998-07-16,31.541667938232425
541925,HD,1998-07-17,31.333332061767575
541926,HD,1998-07-20,31.416667938232425
541927,HD,1998-07-21,30.666667938232425
541928,HD,1998-07-22,30.791667938232425
541929,HD,1998-07-23,30.125
541930,HD,1998-07-24,30.166667938232425
541931,HD,1998-07-27,29.25
541932,HD,1998-07-28,28.916667938232425
541933,HD,1998-07-29,28.208332061767575
541934,HD,1998-07-30,28.166667938232425
541935,HD,1998-07-31,27.916667938232425
541936,HD,1998-08-03,27.291667938232425
541937,HD,1998-08-04,26.666667938232425
541938,HD,1998-08-05,27.083332061767575
541939,HD,1998-08-06,28.0
541940,HD,1998-08-07,29.333332061767575
541941,HD,1998-08-10,28.708332061767575
541942,HD,1998-08-11,27.875
541943,HD,1998-08-12,29.0
541944,HD,1998-08-13,29.041667938232425
541945,HD,1998-08-14,28.0
541946,HD,1998-08-17,28.541667938232425
541947,HD,1998-08-18,29.875
541948,HD,1998-08-19,29.208332061767575
541949,HD,1998-08-20,28.833332061767575
541950,HD,1998-08-21,28.583332061767575
541951,HD,1998-08-24,29.333332061767575
541952,HD,1998-08-25,30.25
541953,HD,1998-08-26,30.416667938232425
541954,HD,1998-08-27,29.958332061767575
541955,HD,1998-08-28,28.291667938232425
541956,HD,1998-08-31,25.416667938232425
541957,HD,1998-09-01,27.5
541958,HD,1998-09-02,26.416667938232425
541959,HD,1998-09-03,25.791667938232425
541960,HD,1998-09-04,25.541667938232425
541961,HD,1998-09-08,27.791667938232425
541962,HD,1998-09-09,27.333332061767575
541963,HD,1998-09-10,26.291667938232425
541964,HD,1998-09-11,26.833332061767575
541965,HD,1998-09-14,26.916667938232425
541966,HD,1998-09-15,27.583332061767575
541967,HD,1998-09-16,28.25
541968,HD,1998-09-17,27.583332061767575
541969,HD,1998-09-18,26.916667938232425
541970,HD,1998-09-21,27.083332061767575
541971,HD,1998-09-22,28.041667938232425
541972,HD,1998-09-23,29.708332061767575
541973,HD,1998-09-24,28.333332061767575
541974,HD,1998-09-25,28.666667938232425
541975,HD,1998-09-28,28.25
541976,HD,1998-09-29,27.583332061767575
541977,HD,1998-09-30,26.333332061767575
541978,HD,1998-10-01,24.083332061767575
541979,HD,1998-10-02,23.75
541980,HD,1998-10-05,23.416667938232425
541981,HD,1998-10-06,24.583332061767575
541982,HD,1998-10-07,24.0
541983,HD,1998-10-08,22.75
541984,HD,1998-10-09,24.166667938232425
541985,HD,1998-10-12,24.75
541986,HD,1998-10-13,25.166667938232425
541987,HD,1998-10-14,25.833332061767575
541988,HD,1998-10-15,27.583332061767575
541989,HD,1998-10-16,28.166667938232425
541990,HD,1998-10-19,29.416667938232425
541991,HD,1998-10-20,28.416667938232425
541992,HD,1998-10-21,28.916667938232425
541993,HD,1998-10-22,29.125
541994,HD,1998-10-23,28.458332061767575
541995,HD,1998-10-26,27.833332061767575
541996,HD,1998-10-27,27.25
541997,HD,1998-10-28,28.125
541998,HD,1998-10-29,28.333332061767575
541999,HD,1998-10-30,29.041667938232425
542000,HD,1998-11-02,29.916667938232425
542001,HD,1998-11-03,28.791667938232425
542002,HD,1998-11-04,29.666667938232425
542003,HD,1998-11-05,30.208332061767575
542004,HD,1998-11-06,30.125
542005,HD,1998-11-09,30.208332061767575
542006,HD,1998-11-10,30.875
542007,HD,1998-11-11,30.833332061767575
542008,HD,1998-11-12,30.625
542009,HD,1998-11-13,31.0
542010,HD,1998-11-16,31.583332061767575
542011,HD,1998-11-17,31.916667938232425
542012,HD,1998-11-18,32.41666793823242
542013,HD,1998-11-19,32.75
542014,HD,1998-11-20,32.875
542015,HD,1998-11-23,33.75
542016,HD,1998-11-24,33.54166793823242
542017,HD,1998-11-25,33.83333206176758
542018,HD,1998-11-27,34.5
542019,HD,1998-11-30,33.16666793823242
542020,HD,1998-12-01,33.875
542021,HD,1998-12-02,33.375
542022,HD,1998-12-03,33.04166793823242
542023,HD,1998-12-04,33.91666793823242
542024,HD,1998-12-07,35.125
542025,HD,1998-12-08,36.41666793823242
542026,HD,1998-12-09,36.41666793823242
542027,HD,1998-12-10,35.08333206176758
542028,HD,1998-12-11,35.45833206176758
542029,HD,1998-12-14,33.95833206176758
542030,HD,1998-12-15,36.16666793823242
542031,HD,1998-12-16,35.5
542032,HD,1998-12-17,36.04166793823242
542033,HD,1998-12-18,38.16666793823242
542034,HD,1998-12-21,39.29166793823242
542035,HD,1998-12-22,39.5
542036,HD,1998-12-23,40.0
542037,HD,1998-12-24,40.0
542038,HD,1998-12-28,39.58333206176758
542039,HD,1998-12-29,41.04166793823242
542040,HD,1998-12-30,40.875
542041,HD,1998-12-31,40.79166793823242
542042,HD,1999-01-04,39.20833206176758
542043,HD,1999-01-05,38.91666793823242
542044,HD,1999-01-06,39.58333206176758
542045,HD,1999-01-07,38.95833206176758
542046,HD,1999-01-08,38.75
542047,HD,1999-01-11,37.66666793823242
542048,HD,1999-01-12,36.16666793823242
542049,HD,1999-01-13,36.02083206176758
542050,HD,1999-01-14,36.625
542051,HD,1999-01-15,36.58333206176758
542052,HD,1999-01-19,36.95833206176758
542053,HD,1999-01-20,38.20833206176758
542054,HD,1999-01-21,37.79166793823242
542055,HD,1999-01-22,37.29166793823242
542056,HD,1999-01-25,38.5
542057,HD,1999-01-26,38.875
542058,HD,1999-01-27,40.16666793823242
542059,HD,1999-01-28,40.0
542060,HD,1999-01-29,40.33333206176758
542061,HD,1999-02-01,39.41666793823242
542062,HD,1999-02-02,38.41666793823242
542063,HD,1999-02-03,39.08333206176758
542064,HD,1999-02-04,38.41666793823242
542065,HD,1999-02-05,37.25
542066,HD,1999-02-08,37.0
542067,HD,1999-02-09,36.16666793823242
542068,HD,1999-02-10,37.04166793823242
542069,HD,1999-02-11,38.83333206176758
542070,HD,1999-02-12,37.91666793823242
542071,HD,1999-02-16,38.70833206176758
542072,HD,1999-02-17,38.66666793823242
542073,HD,1999-02-18,38.95833206176758
542074,HD,1999-02-19,40.33333206176758
542075,HD,1999-02-22,41.0
542076,HD,1999-02-23,40.375
542077,HD,1999-02-24,39.75
542078,HD,1999-02-25,39.875
542079,HD,1999-02-26,39.79166793823242
542080,HD,1999-03-01,39.79166793823242
542081,HD,1999-03-02,39.29166793823242
542082,HD,1999-03-03,40.125
542083,HD,1999-03-04,40.41666793823242
542084,HD,1999-03-05,41.5
542085,HD,1999-03-08,42.08333206176758
542086,HD,1999-03-09,42.79166793823242
542087,HD,1999-03-10,43.29166793823242
542088,HD,1999-03-11,43.58333206176758
542089,HD,1999-03-12,43.5
542090,HD,1999-03-15,43.29166793823242
542091,HD,1999-03-16,42.66666793823242
542092,HD,1999-03-17,42.08333206176758
542093,HD,1999-03-18,43.41666793823242
542094,HD,1999-03-19,42.16666793823242
542095,HD,1999-03-22,41.58333206176758
542096,HD,1999-03-23,40.29166793823242
542097,HD,1999-03-24,40.08333206176758
542098,HD,1999-03-25,42.41666793823242
542099,HD,1999-03-26,42.5
542100,HD,1999-03-29,42.75
542101,HD,1999-03-30,42.33333206176758
542102,HD,1999-03-31,41.5
542103,HD,1999-04-01,41.04166793823242
542104,HD,1999-04-05,42.04166793823242
542105,HD,1999-04-06,41.5
542106,HD,1999-04-07,42.375
542107,HD,1999-04-08,44.45833206176758
542108,HD,1999-04-09,44.875
542109,HD,1999-04-12,44.58333206176758
542110,HD,1999-04-13,43.125
542111,HD,1999-04-14,42.33333206176758
542112,HD,1999-04-15,42.0
542113,HD,1999-04-16,42.20833206176758
542114,HD,1999-04-19,39.08333206176758
542115,HD,1999-04-20,40.33333206176758
542116,HD,1999-04-21,41.58333206176758
542117,HD,1999-04-22,41.45833206176758
542118,HD,1999-04-23,41.625
542119,HD,1999-04-26,40.54166793823242
542120,HD,1999-04-27,40.95833206176758
542121,HD,1999-04-28,41.125
542122,HD,1999-04-29,39.58333206176758
542123,HD,1999-04-30,39.83333206176758
542124,HD,1999-05-03,40.875
542125,HD,1999-05-04,39.5
542126,HD,1999-05-05,39.20833206176758
542127,HD,1999-05-06,38.0
542128,HD,1999-05-07,38.20833206176758
542129,HD,1999-05-10,37.58333206176758
542130,HD,1999-05-11,39.5
542131,HD,1999-05-12,39.33333206176758
542132,HD,1999-05-13,39.29166793823242
542133,HD,1999-05-14,38.75
542134,HD,1999-05-17,38.95833206176758
542135,HD,1999-05-18,39.41666793823242
542136,HD,1999-05-19,38.54166793823242
542137,HD,1999-05-20,38.66666793823242
542138,HD,1999-05-21,38.75
542139,HD,1999-05-24,38.25
542140,HD,1999-05-25,37.08333206176758
542141,HD,1999-05-26,38.375
542142,HD,1999-05-27,37.875
542143,HD,1999-05-28,37.70833206176758
542144,HD,1999-06-01,37.20833206176758
542145,HD,1999-06-02,37.79166793823242
542146,HD,1999-06-03,39.08333206176758
542147,HD,1999-06-04,40.33333206176758
542148,HD,1999-06-07,40.08333206176758
542149,HD,1999-06-08,38.91666793823242
542150,HD,1999-06-09,39.58333206176758
542151,HD,1999-06-10,39.25
542152,HD,1999-06-11,39.95833206176758
542153,HD,1999-06-14,38.75
542154,HD,1999-06-15,38.04166793823242
542155,HD,1999-06-16,38.875
542156,HD,1999-06-17,39.95833206176758
542157,HD,1999-06-18,40.66666793823242
542158,HD,1999-06-21,41.25
542159,HD,1999-06-22,41.25
542160,HD,1999-06-23,40.66666793823242
542161,HD,1999-06-24,39.95833206176758
542162,HD,1999-06-25,40.16666793823242
542163,HD,1999-06-28,41.91666793823242
542164,HD,1999-06-29,42.66666793823242
542165,HD,1999-06-30,42.95833206176758
542166,HD,1999-07-01,42.41666793823242
542167,HD,1999-07-02,42.66666793823242
542168,HD,1999-07-06,43.04166793823242
542169,HD,1999-07-07,43.70833206176758
542170,HD,1999-07-08,43.66666793823242
542171,HD,1999-07-09,43.875
542172,HD,1999-07-12,43.58333206176758
542173,HD,1999-07-13,43.41666793823242
542174,HD,1999-07-14,44.0
542175,HD,1999-07-15,46.625
542176,HD,1999-07-16,46.41666793823242
542177,HD,1999-07-19,46.54166793823242
542178,HD,1999-07-20,43.66666793823242
542179,HD,1999-07-21,43.875
542180,HD,1999-07-22,42.66666793823242
542181,HD,1999-07-23,43.08333206176758
542182,HD,1999-07-26,42.54166793823242
542183,HD,1999-07-27,41.625
542184,HD,1999-07-28,43.41666793823242
542185,HD,1999-07-29,42.79166793823242
542186,HD,1999-07-30,42.54166793823242
542187,HD,1999-08-02,41.58333206176758
542188,HD,1999-08-03,40.41666793823242
542189,HD,1999-08-04,39.25
542190,HD,1999-08-05,38.375
542191,HD,1999-08-06,38.20833206176758
542192,HD,1999-08-09,37.29166793823242
542193,HD,1999-08-10,37.75
542194,HD,1999-08-11,38.5
542195,HD,1999-08-12,39.58333206176758
542196,HD,1999-08-13,42.25
542197,HD,1999-08-16,42.66666793823242
542198,HD,1999-08-17,42.04166793823242
542199,HD,1999-08-18,41.75
542200,HD,1999-08-19,41.0
542201,HD,1999-08-20,41.875
542202,HD,1999-08-23,42.83333206176758
542203,HD,1999-08-24,42.54166793823242
542204,HD,1999-08-25,43.79166793823242
542205,HD,1999-08-26,42.0
542206,HD,1999-08-27,42.66666793823242
542207,HD,1999-08-30,41.25
542208,HD,1999-08-31,41.0
542209,HD,1999-09-01,40.83333206176758
542210,HD,1999-09-02,40.66666793823242
542211,HD,1999-09-03,42.375
542212,HD,1999-09-07,42.29166793823242
542213,HD,1999-09-08,43.08333206176758
542214,HD,1999-09-09,44.125
542215,HD,1999-09-10,45.16666793823242
542216,HD,1999-09-13,45.58333206176758
542217,HD,1999-09-14,45.33333206176758
542218,HD,1999-09-15,44.0
542219,HD,1999-09-16,44.0
542220,HD,1999-09-17,44.79166793823242
542221,HD,1999-09-20,44.66666793823242
542222,HD,1999-09-21,43.79166793823242
542223,HD,1999-09-22,44.25
542224,HD,1999-09-23,44.25
542225,HD,1999-09-24,44.33333206176758
542226,HD,1999-09-27,43.91666793823242
542227,HD,1999-09-28,44.08333206176758
542228,HD,1999-09-29,44.66666793823242
542229,HD,1999-09-30,45.75
542230,HD,1999-10-01,46.375
542231,HD,1999-10-04,47.45833206176758
542232,HD,1999-10-05,47.125
542233,HD,1999-10-06,48.29166793823242
542234,HD,1999-10-07,48.16666793823242
542235,HD,1999-10-08,49.66666793823242
542236,HD,1999-10-11,49.75
542237,HD,1999-10-12,49.08333206176758
542238,HD,1999-10-13,47.5
542239,HD,1999-10-14,47.33333206176758
542240,HD,1999-10-15,45.66666793823242
542241,HD,1999-10-18,45.95833206176758
542242,HD,1999-10-19,46.95833206176758
542243,HD,1999-10-20,48.25
542244,HD,1999-10-21,47.91666793823242
542245,HD,1999-10-22,48.20833206176758
542246,HD,1999-10-25,47.95833206176758
542247,HD,1999-10-26,47.125
542248,HD,1999-10-27,46.45833206176758
542249,HD,1999-10-28,49.70833206176758
542250,HD,1999-10-29,50.5
542251,HD,1999-11-01,50.83333206176758
542252,HD,1999-11-02,51.33333206176758
542253,HD,1999-11-03,50.16666793823242
542254,HD,1999-11-04,50.66666793823242
542255,HD,1999-11-05,52.0
542256,HD,1999-11-08,52.75
542257,HD,1999-11-09,53.33333206176758
542258,HD,1999-11-10,51.45833206176758
542259,HD,1999-11-11,52.54166793823242
542260,HD,1999-11-12,53.625
542261,HD,1999-11-15,52.5
542262,HD,1999-11-16,53.58333206176758
542263,HD,1999-11-17,53.29166793823242
542264,HD,1999-11-18,55.33333206176758
542265,HD,1999-11-19,54.83333206176758
542266,HD,1999-11-22,54.33333206176758
542267,HD,1999-11-23,53.75
542268,HD,1999-11-24,53.0
542269,HD,1999-11-26,53.66666793823242
542270,HD,1999-11-29,53.33333206176758
542271,HD,1999-11-30,52.79166793823242
542272,HD,1999-12-01,54.20833206176758
542273,HD,1999-12-02,54.1875
542274,HD,1999-12-03,56.16666793823242
542275,HD,1999-12-06,55.5625
542276,HD,1999-12-07,55.5
542277,HD,1999-12-08,56.19791793823242
542278,HD,1999-12-09,58.16666793823242
542279,HD,1999-12-10,59.33333206176758
542280,HD,1999-12-13,60.73958206176758
542281,HD,1999-12-14,61.66666793823242
542282,HD,1999-12-15,62.33333206176758
542283,HD,1999-12-16,64.45833587646484
542284,HD,1999-12-17,65.83333587646484
542285,HD,1999-12-20,65.64583587646484
542286,HD,1999-12-21,63.86458206176758
542287,HD,1999-12-22,64.20833587646484
542288,HD,1999-12-23,64.75
542289,HD,1999-12-27,65.20833587646484
542290,HD,1999-12-28,66.41666412353516
542291,HD,1999-12-29,67.25
542292,HD,1999-12-30,66.79166412353516
542293,HD,1999-12-31,68.75
542294,HD,2000-01-03,65.1875
542295,HD,2000-01-04,61.75
542296,HD,2000-01-05,63.0
542297,HD,2000-01-06,60.0
542298,HD,2000-01-07,63.5
542299,HD,2000-01-10,63.1875
542300,HD,2000-01-11,61.5625
542301,HD,2000-01-12,61.0625
542302,HD,2000-01-13,62.125
542303,HD,2000-01-14,61.9375
542304,HD,2000-01-18,60.5
542305,HD,2000-01-19,61.875
542306,HD,2000-01-20,60.8125
542307,HD,2000-01-21,60.0
542308,HD,2000-01-24,58.0
542309,HD,2000-01-25,56.125
542310,HD,2000-01-26,57.375
542311,HD,2000-01-27,58.25
542312,HD,2000-01-28,55.625
542313,HD,2000-01-31,56.625
542314,HD,2000-02-01,62.0
542315,HD,2000-02-02,60.75
542316,HD,2000-02-03,60.5
542317,HD,2000-02-04,61.125
542318,HD,2000-02-07,59.0
542319,HD,2000-02-08,61.0
542320,HD,2000-02-09,58.75
542321,HD,2000-02-10,59.5625
542322,HD,2000-02-11,60.0625
542323,HD,2000-02-14,60.3125
542324,HD,2000-02-15,59.75
542325,HD,2000-02-16,57.25
542326,HD,2000-02-17,54.5
542327,HD,2000-02-18,53.75
542328,HD,2000-02-22,53.625
542329,HD,2000-02-23,54.8125
542330,HD,2000-02-24,53.0625
542331,HD,2000-02-25,53.0
542332,HD,2000-02-28,56.8125
542333,HD,2000-02-29,57.5
542334,HD,2000-03-01,55.625
542335,HD,2000-03-02,55.125
542336,HD,2000-03-03,54.5
542337,HD,2000-03-06,53.875
542338,HD,2000-03-07,52.375
542339,HD,2000-03-08,52.5
542340,HD,2000-03-09,55.3125
542341,HD,2000-03-10,53.5
542342,HD,2000-03-13,53.0
542343,HD,2000-03-14,52.3125
542344,HD,2000-03-15,57.0
542345,HD,2000-03-16,61.5
542346,HD,2000-03-17,63.1875
542347,HD,2000-03-20,63.625
542348,HD,2000-03-21,63.5
542349,HD,2000-03-22,63.0625
542350,HD,2000-03-23,64.125
542351,HD,2000-03-24,64.375
542352,HD,2000-03-27,64.375
542353,HD,2000-03-28,64.0
542354,HD,2000-03-29,68.5
542355,HD,2000-03-30,67.0
542356,HD,2000-03-31,64.5
542357,HD,2000-04-03,68.0
542358,HD,2000-04-04,64.625
542359,HD,2000-04-05,64.0
542360,HD,2000-04-06,65.9375
542361,HD,2000-04-07,64.125
542362,HD,2000-04-10,66.6875
542363,HD,2000-04-11,67.375
542364,HD,2000-04-12,66.0
542365,HD,2000-04-13,62.5
542366,HD,2000-04-14,60.25
542367,HD,2000-04-17,57.25
542368,HD,2000-04-18,58.75
542369,HD,2000-04-19,58.75
542370,HD,2000-04-20,58.625
542371,HD,2000-04-24,59.5625
542372,HD,2000-04-25,59.0
542373,HD,2000-04-26,60.5
542374,HD,2000-04-27,58.8125
542375,HD,2000-04-28,56.5
542376,HD,2000-05-01,56.125
542377,HD,2000-05-02,56.8125
542378,HD,2000-05-03,54.0
542379,HD,2000-05-04,52.5
542380,HD,2000-05-05,53.3125
542381,HD,2000-05-08,53.5625
542382,HD,2000-05-09,52.5
542383,HD,2000-05-10,54.0
542384,HD,2000-05-11,53.875
542385,HD,2000-05-12,54.0
542386,HD,2000-05-15,56.5
542387,HD,2000-05-16,53.4375
542388,HD,2000-05-17,52.25
542389,HD,2000-05-18,51.5
542390,HD,2000-05-19,51.5625
542391,HD,2000-05-22,50.375
542392,HD,2000-05-23,49.75
542393,HD,2000-05-24,46.75
542394,HD,2000-05-25,46.5
542395,HD,2000-05-26,46.875
542396,HD,2000-05-30,47.25
542397,HD,2000-05-31,49.0
542398,HD,2000-06-01,49.875
542399,HD,2000-06-02,53.625
542400,HD,2000-06-05,52.375
542401,HD,2000-06-06,50.375
542402,HD,2000-06-07,50.5625
542403,HD,2000-06-08,49.875
542404,HD,2000-06-09,48.1875
542405,HD,2000-06-12,46.0
542406,HD,2000-06-13,49.375
542407,HD,2000-06-14,51.0
542408,HD,2000-06-15,50.875
542409,HD,2000-06-16,49.8125
542410,HD,2000-06-19,50.0
542411,HD,2000-06-20,48.875
542412,HD,2000-06-21,48.5625
542413,HD,2000-06-22,47.875
542414,HD,2000-06-23,48.0
542415,HD,2000-06-26,47.125
542416,HD,2000-06-27,49.5625
542417,HD,2000-06-28,48.125
542418,HD,2000-06-29,47.875
542419,HD,2000-06-30,49.9375
542420,HD,2000-07-03,49.6875
542421,HD,2000-07-05,50.25
542422,HD,2000-07-06,51.25
542423,HD,2000-07-07,55.5
542424,HD,2000-07-10,57.5
542425,HD,2000-07-11,57.625
542426,HD,2000-07-12,57.375
542427,HD,2000-07-13,56.1875
542428,HD,2000-07-14,56.4375
542429,HD,2000-07-17,56.875
542430,HD,2000-07-18,57.375
542431,HD,2000-07-19,57.125
542432,HD,2000-07-20,58.0625
542433,HD,2000-07-21,57.125
542434,HD,2000-07-24,56.0
542435,HD,2000-07-25,55.0
542436,HD,2000-07-26,53.5625
542437,HD,2000-07-27,54.75
542438,HD,2000-07-28,52.6875
542439,HD,2000-07-31,51.75
542440,HD,2000-08-01,52.0
542441,HD,2000-08-02,53.125
542442,HD,2000-08-03,51.75
542443,HD,2000-08-04,54.0
542444,HD,2000-08-07,55.0
542445,HD,2000-08-08,57.0
542446,HD,2000-08-09,58.0
542447,HD,2000-08-10,55.125
542448,HD,2000-08-11,55.9375
542449,HD,2000-08-14,59.0
542450,HD,2000-08-15,53.5
542451,HD,2000-08-16,51.0
542452,HD,2000-08-17,51.3125
542453,HD,2000-08-18,51.375
542454,HD,2000-08-21,50.875
542455,HD,2000-08-22,51.1875
542456,HD,2000-08-23,51.375
542457,HD,2000-08-24,50.4375
542458,HD,2000-08-25,50.5
542459,HD,2000-08-28,50.0
542460,HD,2000-08-29,49.6875
542461,HD,2000-08-30,48.375
542462,HD,2000-08-31,48.0625
542463,HD,2000-09-01,48.5625
542464,HD,2000-09-05,50.125
542465,HD,2000-09-06,50.625
542466,HD,2000-09-07,50.5
542467,HD,2000-09-08,52.9375
542468,HD,2000-09-11,54.25
542469,HD,2000-09-12,55.875
542470,HD,2000-09-13,54.75
542471,HD,2000-09-14,55.5
542472,HD,2000-09-15,54.25
542473,HD,2000-09-18,55.0625
542474,HD,2000-09-19,53.0
542475,HD,2000-09-20,53.0
542476,HD,2000-09-21,55.0
542477,HD,2000-09-22,55.9375
542478,HD,2000-09-25,54.625
542479,HD,2000-09-26,53.375
542480,HD,2000-09-27,54.75
542481,HD,2000-09-28,55.0
542482,HD,2000-09-29,52.9375
542483,HD,2000-10-02,52.5625
542484,HD,2000-10-03,53.8125
542485,HD,2000-10-04,55.5625
542486,HD,2000-10-05,53.75
542487,HD,2000-10-06,51.0625
542488,HD,2000-10-09,50.875
542489,HD,2000-10-10,50.6875
542490,HD,2000-10-11,48.9375
542491,HD,2000-10-12,34.875
542492,HD,2000-10-13,36.3125
542493,HD,2000-10-16,37.6875
542494,HD,2000-10-17,35.125
542495,HD,2000-10-18,36.5
542496,HD,2000-10-19,38.625
542497,HD,2000-10-20,39.4375
542498,HD,2000-10-23,40.5625
542499,HD,2000-10-24,39.25
542500,HD,2000-10-25,38.375
542501,HD,2000-10-26,38.9375
542502,HD,2000-10-27,39.375
542503,HD,2000-10-30,40.9375
542504,HD,2000-10-31,43.0
542505,HD,2000-11-01,44.0625
542506,HD,2000-11-02,42.75
542507,HD,2000-11-03,41.25
542508,HD,2000-11-06,41.3125
542509,HD,2000-11-07,41.375
542510,HD,2000-11-08,41.25
542511,HD,2000-11-09,38.8125
542512,HD,2000-11-10,36.25
542513,HD,2000-11-13,37.375
542514,HD,2000-11-14,39.1875
542515,HD,2000-11-15,39.625
542516,HD,2000-11-16,39.1875
542517,HD,2000-11-17,38.8125
542518,HD,2000-11-20,38.875
542519,HD,2000-11-21,38.25
542520,HD,2000-11-22,36.75
542521,HD,2000-11-24,37.5
542522,HD,2000-11-27,38.75
542523,HD,2000-11-28,39.5625
542524,HD,2000-11-29,40.0
542525,HD,2000-11-30,39.1875
542526,HD,2000-12-01,38.9375
542527,HD,2000-12-04,40.75
542528,HD,2000-12-05,44.0
542529,HD,2000-12-06,45.0625
542530,HD,2000-12-07,44.9375
542531,HD,2000-12-08,47.25
542532,HD,2000-12-11,45.125
542533,HD,2000-12-12,45.0
542534,HD,2000-12-13,45.1875
542535,HD,2000-12-14,43.875
542536,HD,2000-12-15,41.9375
542537,HD,2000-12-18,44.125
542538,HD,2000-12-19,42.625
542539,HD,2000-12-20,41.125
542540,HD,2000-12-21,42.875
542541,HD,2000-12-22,41.625
542542,HD,2000-12-26,40.6875
542543,HD,2000-12-27,42.75
542544,HD,2000-12-28,43.625
542545,HD,2000-12-29,45.6875
542546,HD,2001-01-02,45.5625
542547,HD,2001-01-03,51.4375
542548,HD,2001-01-04,51.6875
542549,HD,2001-01-05,49.75
542550,HD,2001-01-08,47.6875
542551,HD,2001-01-09,45.875
542552,HD,2001-01-10,47.4375
542553,HD,2001-01-11,49.0625
542554,HD,2001-01-12,49.125
542555,HD,2001-01-16,48.875
542556,HD,2001-01-17,46.375
542557,HD,2001-01-18,44.25
542558,HD,2001-01-19,41.0
542559,HD,2001-01-22,43.75
542560,HD,2001-01-23,44.75
542561,HD,2001-01-24,45.0625
542562,HD,2001-01-25,46.0
542563,HD,2001-01-26,44.75
542564,HD,2001-01-29,45.5
542565,HD,2001-01-30,46.0
542566,HD,2001-01-31,48.20000076293945
542567,HD,2001-02-01,48.650001525878906
542568,HD,2001-02-02,46.88999938964844
542569,HD,2001-02-05,46.61000061035156
542570,HD,2001-02-06,45.650001525878906
542571,HD,2001-02-07,45.77999877929688
542572,HD,2001-02-08,43.9900016784668
542573,HD,2001-02-09,44.43000030517578
542574,HD,2001-02-12,45.72999954223633
542575,HD,2001-02-13,46.310001373291016
542576,HD,2001-02-14,45.720001220703125
542577,HD,2001-02-15,44.61000061035156
542578,HD,2001-02-16,43.0
542579,HD,2001-02-20,44.09000015258789
542580,HD,2001-02-21,40.95000076293945
542581,HD,2001-02-22,40.0
542582,HD,2001-02-23,40.0099983215332
542583,HD,2001-02-26,43.75
542584,HD,2001-02-27,44.59999847412109
542585,HD,2001-02-28,42.5
542586,HD,2001-03-01,41.5
542587,HD,2001-03-02,41.54999923706055
542588,HD,2001-03-05,41.43000030517578
542589,HD,2001-03-06,41.36000061035156
542590,HD,2001-03-07,43.70000076293945
542591,HD,2001-03-08,44.720001220703125
542592,HD,2001-03-09,44.52000045776367
542593,HD,2001-03-12,42.060001373291016
542594,HD,2001-03-13,42.70000076293945
542595,HD,2001-03-14,41.619998931884766
542596,HD,2001-03-15,43.20000076293945
542597,HD,2001-03-16,42.2599983215332
542598,HD,2001-03-19,42.5
542599,HD,2001-03-20,41.95000076293945
542600,HD,2001-03-21,41.5
542601,HD,2001-03-22,40.7599983215332
542602,HD,2001-03-23,39.66999816894531
542603,HD,2001-03-26,41.34999847412109
542604,HD,2001-03-27,43.459999084472656
542605,HD,2001-03-28,43.22999954223633
542606,HD,2001-03-29,42.65999984741211
542607,HD,2001-03-30,43.09999847412109
542608,HD,2001-04-02,42.54999923706055
542609,HD,2001-04-03,42.59999847412109
542610,HD,2001-04-04,42.29999923706055
542611,HD,2001-04-05,43.959999084472656
542612,HD,2001-04-06,43.77999877929688
542613,HD,2001-04-09,42.18999862670898
542614,HD,2001-04-10,43.0099983215332
542615,HD,2001-04-11,41.5
542616,HD,2001-04-12,41.650001525878906
542617,HD,2001-04-16,41.5
542618,HD,2001-04-17,41.90999984741211
542619,HD,2001-04-18,45.61000061035156
542620,HD,2001-04-19,46.08000183105469
542621,HD,2001-04-20,46.209999084472656
542622,HD,2001-04-23,46.18999862670898
542623,HD,2001-04-24,45.02000045776367
542624,HD,2001-04-25,46.02000045776367
542625,HD,2001-04-26,47.29999923706055
542626,HD,2001-04-27,48.09999847412109
542627,HD,2001-04-30,47.09999847412109
542628,HD,2001-05-01,49.2400016784668
542629,HD,2001-05-02,48.790000915527344
542630,HD,2001-05-03,48.5099983215332
542631,HD,2001-05-04,49.59000015258789
542632,HD,2001-05-07,49.09000015258789
542633,HD,2001-05-08,50.0099983215332
542634,HD,2001-05-09,48.5099983215332
542635,HD,2001-05-10,49.25
542636,HD,2001-05-11,49.880001068115234
542637,HD,2001-05-14,49.150001525878906
542638,HD,2001-05-15,50.09999847412109
542639,HD,2001-05-16,51.209999084472656
542640,HD,2001-05-17,52.0
542641,HD,2001-05-18,52.70000076293945
542642,HD,2001-05-21,53.380001068115234
542643,HD,2001-05-22,52.9900016784668
542644,HD,2001-05-23,52.619998931884766
542645,HD,2001-05-24,53.45000076293945
542646,HD,2001-05-25,52.27999877929688
542647,HD,2001-05-29,50.540000915527344
542648,HD,2001-05-30,49.9900016784668
542649,HD,2001-05-31,49.290000915527344
542650,HD,2001-06-01,49.2599983215332
542651,HD,2001-06-04,50.0
542652,HD,2001-06-05,50.34999847412109
542653,HD,2001-06-06,49.5099983215332
542654,HD,2001-06-07,50.709999084472656
542655,HD,2001-06-08,50.79999923706055
542656,HD,2001-06-11,50.72999954223633
542657,HD,2001-06-12,51.11000061035156
542658,HD,2001-06-13,50.5099983215332
542659,HD,2001-06-14,49.5099983215332
542660,HD,2001-06-15,48.900001525878906
542661,HD,2001-06-18,49.0
542662,HD,2001-06-19,49.4900016784668
542663,HD,2001-06-20,49.2400016784668
542664,HD,2001-06-21,50.77999877929688
542665,HD,2001-06-22,50.709999084472656
542666,HD,2001-06-25,49.0
542667,HD,2001-06-26,47.150001525878906
542668,HD,2001-06-27,46.84999847412109
542669,HD,2001-06-28,47.0
542670,HD,2001-06-29,47.2400016784668
542671,HD,2001-07-02,47.70000076293945
542672,HD,2001-07-03,47.88999938964844
542673,HD,2001-07-05,46.65999984741211
542674,HD,2001-07-06,45.36000061035156
542675,HD,2001-07-09,45.9900016784668
542676,HD,2001-07-10,45.0
542677,HD,2001-07-11,45.709999084472656
542678,HD,2001-07-12,48.0
542679,HD,2001-07-13,48.70000076293945
542680,HD,2001-07-16,49.09999847412109
542681,HD,2001-07-17,49.52000045776367
542682,HD,2001-07-18,49.2400016784668
542683,HD,2001-07-19,49.79999923706055
542684,HD,2001-07-20,49.400001525878906
542685,HD,2001-07-23,47.970001220703125
542686,HD,2001-07-24,47.13999938964844
542687,HD,2001-07-25,49.209999084472656
542688,HD,2001-07-26,49.5
542689,HD,2001-07-27,49.650001525878906
542690,HD,2001-07-30,49.54999923706055
542691,HD,2001-07-31,50.369998931884766
542692,HD,2001-08-01,49.77999877929688
542693,HD,2001-08-02,49.77999877929688
542694,HD,2001-08-03,49.130001068115234
542695,HD,2001-08-06,48.27999877929688
542696,HD,2001-08-07,48.9900016784668
542697,HD,2001-08-08,47.880001068115234
542698,HD,2001-08-09,48.47999954223633
542699,HD,2001-08-10,48.459999084472656
542700,HD,2001-08-13,48.09999847412109
542701,HD,2001-08-14,49.29999923706055
542702,HD,2001-08-15,49.18999862670898
542703,HD,2001-08-16,49.88999938964844
542704,HD,2001-08-17,49.22999954223633
542705,HD,2001-08-20,49.79999923706055
542706,HD,2001-08-21,48.09999847412109
542707,HD,2001-08-22,48.84999847412109
542708,HD,2001-08-23,47.9900016784668
542709,HD,2001-08-24,49.93999862670898
542710,HD,2001-08-27,48.9900016784668
542711,HD,2001-08-28,47.900001525878906
542712,HD,2001-08-29,47.0
542713,HD,2001-08-30,45.81999969482422
542714,HD,2001-08-31,45.95000076293945
542715,HD,2001-09-04,46.81999969482422
542716,HD,2001-09-05,45.9900016784668
542717,HD,2001-09-06,43.54999923706055
542718,HD,2001-09-07,40.95000076293945
542719,HD,2001-09-10,40.54999923706055
542720,HD,2001-09-17,36.20000076293945
542721,HD,2001-09-18,36.68999862670898
542722,HD,2001-09-19,35.29999923706055
542723,HD,2001-09-20,32.79999923706055
542724,HD,2001-09-21,33.11000061035156
542725,HD,2001-09-24,36.0099983215332
542726,HD,2001-09-25,36.29999923706055
542727,HD,2001-09-26,35.54999923706055
542728,HD,2001-09-27,36.900001525878906
542729,HD,2001-09-28,38.369998931884766
542730,HD,2001-10-01,37.81999969482422
542731,HD,2001-10-02,39.04999923706055
542732,HD,2001-10-03,40.83000183105469
542733,HD,2001-10-04,39.18999862670898
542734,HD,2001-10-05,39.40999984741211
542735,HD,2001-10-08,38.369998931884766
542736,HD,2001-10-09,37.900001525878906
542737,HD,2001-10-10,40.209999084472656
542738,HD,2001-10-11,43.09999847412109
542739,HD,2001-10-12,41.68000030517578
542740,HD,2001-10-15,40.959999084472656
542741,HD,2001-10-16,41.619998931884766
542742,HD,2001-10-17,40.5099983215332
542743,HD,2001-10-18,40.70000076293945
542744,HD,2001-10-19,40.40999984741211
542745,HD,2001-10-22,39.95000076293945
542746,HD,2001-10-23,40.34999847412109
542747,HD,2001-10-24,40.20000076293945
542748,HD,2001-10-25,40.45000076293945
542749,HD,2001-10-26,40.290000915527344
542750,HD,2001-10-29,38.619998931884766
542751,HD,2001-10-30,37.59999847412109
542752,HD,2001-10-31,38.22999954223633
542753,HD,2001-11-01,38.400001525878906
542754,HD,2001-11-02,40.31999969482422
542755,HD,2001-11-05,41.54999923706055
542756,HD,2001-11-06,42.70000076293945
542757,HD,2001-11-07,41.95000076293945
542758,HD,2001-11-08,41.88999938964844
542759,HD,2001-11-09,42.11000061035156
542760,HD,2001-11-12,41.119998931884766
542761,HD,2001-11-13,44.0
542762,HD,2001-11-14,46.22999954223633
542763,HD,2001-11-15,46.4900016784668
542764,HD,2001-11-16,45.79999923706055
542765,HD,2001-11-19,47.06999969482422
542766,HD,2001-11-20,46.18000030517578
542767,HD,2001-11-21,46.380001068115234
542768,HD,2001-11-23,46.58000183105469
542769,HD,2001-11-26,45.52000045776367
542770,HD,2001-11-27,43.34999847412109
542771,HD,2001-11-28,43.79999923706055
542772,HD,2001-11-29,44.02000045776367
542773,HD,2001-11-30,46.650001525878906
542774,HD,2001-12-03,46.38999938964844
542775,HD,2001-12-04,47.70000076293945
542776,HD,2001-12-05,49.900001525878906
542777,HD,2001-12-06,49.150001525878906
542778,HD,2001-12-07,49.40999984741211
542779,HD,2001-12-10,48.2599983215332
542780,HD,2001-12-11,47.970001220703125
542781,HD,2001-12-12,48.34999847412109
542782,HD,2001-12-13,48.0
542783,HD,2001-12-14,49.810001373291016
542784,HD,2001-12-17,50.0
542785,HD,2001-12-18,50.15999984741211
542786,HD,2001-12-19,50.59999847412109
542787,HD,2001-12-20,50.310001373291016
542788,HD,2001-12-21,51.5
542789,HD,2001-12-24,51.31999969482422
542790,HD,2001-12-26,51.619998931884766
542791,HD,2001-12-27,51.43999862670898
542792,HD,2001-12-28,51.5
542793,HD,2001-12-31,51.0099983215332
542794,HD,2002-01-02,50.38999938964844
542795,HD,2002-01-03,50.04999923706055
542796,HD,2002-01-04,50.95000076293945
542797,HD,2002-01-07,50.59000015258789
542798,HD,2002-01-08,51.09999847412109
542799,HD,2002-01-09,50.2599983215332
542800,HD,2002-01-10,50.29999923706055
542801,HD,2002-01-11,50.459999084472656
542802,HD,2002-01-14,49.52999877929688
542803,HD,2002-01-15,49.70000076293945
542804,HD,2002-01-16,49.09000015258789
542805,HD,2002-01-17,48.0
542806,HD,2002-01-18,48.5
542807,HD,2002-01-22,48.5
542808,HD,2002-01-23,48.52000045776367
542809,HD,2002-01-24,47.9900016784668
542810,HD,2002-01-25,47.0
542811,HD,2002-01-28,47.79999923706055
542812,HD,2002-01-29,47.0
542813,HD,2002-01-30,49.06999969482422
542814,HD,2002-01-31,50.09000015258789
542815,HD,2002-02-01,49.400001525878906
542816,HD,2002-02-04,48.9900016784668
542817,HD,2002-02-05,49.09999847412109
542818,HD,2002-02-06,48.90999984741211
542819,HD,2002-02-07,48.84999847412109
542820,HD,2002-02-08,49.70000076293945
542821,HD,2002-02-11,50.5
542822,HD,2002-02-12,50.310001373291016
542823,HD,2002-02-13,51.2400016784668
542824,HD,2002-02-14,51.54999923706055
542825,HD,2002-02-15,50.52000045776367
542826,HD,2002-02-19,50.34999847412109
542827,HD,2002-02-20,51.709999084472656
542828,HD,2002-02-21,51.29999923706055
542829,HD,2002-02-22,51.0
542830,HD,2002-02-25,52.06999969482422
542831,HD,2002-02-26,51.5099983215332
542832,HD,2002-02-27,50.91999816894531
542833,HD,2002-02-28,50.0
542834,HD,2002-03-01,50.290000915527344
542835,HD,2002-03-04,49.900001525878906
542836,HD,2002-03-05,47.5
542837,HD,2002-03-06,48.70000076293945
542838,HD,2002-03-07,48.400001525878906
542839,HD,2002-03-08,48.93999862670898
542840,HD,2002-03-11,48.33000183105469
542841,HD,2002-03-12,48.34999847412109
542842,HD,2002-03-13,48.5
542843,HD,2002-03-14,48.34999847412109
542844,HD,2002-03-15,48.91999816894531
542845,HD,2002-03-18,48.709999084472656
542846,HD,2002-03-19,49.5
542847,HD,2002-03-20,49.63999938964844
542848,HD,2002-03-21,49.04999923706055
542849,HD,2002-03-22,49.36000061035156
542850,HD,2002-03-25,48.45000076293945
542851,HD,2002-03-26,49.0
542852,HD,2002-03-27,49.2599983215332
542853,HD,2002-03-28,48.61000061035156
542854,HD,2002-04-01,48.220001220703125
542855,HD,2002-04-02,47.5099983215332
542856,HD,2002-04-03,46.95000076293945
542857,HD,2002-04-04,48.150001525878906
542858,HD,2002-04-05,48.77000045776367
542859,HD,2002-04-08,49.5
542860,HD,2002-04-09,49.08000183105469
542861,HD,2002-04-10,49.7400016784668
542862,HD,2002-04-11,49.33000183105469
542863,HD,2002-04-12,50.36000061035156
542864,HD,2002-04-15,49.20000076293945
542865,HD,2002-04-16,49.84000015258789
542866,HD,2002-04-17,49.369998931884766
542867,HD,2002-04-18,49.52000045776367
542868,HD,2002-04-19,49.150001525878906
542869,HD,2002-04-22,48.5099983215332
542870,HD,2002-04-23,48.86000061035156
542871,HD,2002-04-24,48.16999816894531
542872,HD,2002-04-25,48.66999816894531
542873,HD,2002-04-26,48.09000015258789
542874,HD,2002-04-29,46.959999084472656
542875,HD,2002-04-30,46.369998931884766
542876,HD,2002-05-01,46.540000915527344
542877,HD,2002-05-02,46.79999923706055
542878,HD,2002-05-03,46.5
542879,HD,2002-05-06,44.70000076293945
542880,HD,2002-05-07,45.709999084472656
542881,HD,2002-05-08,46.34999847412109
542882,HD,2002-05-09,46.150001525878906
542883,HD,2002-05-10,45.5
542884,HD,2002-05-13,45.619998931884766
542885,HD,2002-05-14,47.97999954223633
542886,HD,2002-05-15,47.0
542887,HD,2002-05-16,47.0
542888,HD,2002-05-17,48.09000015258789
542889,HD,2002-05-20,48.5
542890,HD,2002-05-21,44.900001525878906
542891,HD,2002-05-22,44.25
542892,HD,2002-05-23,42.900001525878906
542893,HD,2002-05-24,43.41999816894531
542894,HD,2002-05-28,41.540000915527344
542895,HD,2002-05-29,40.95000076293945
542896,HD,2002-05-30,40.150001525878906
542897,HD,2002-05-31,41.68999862670898
542898,HD,2002-06-03,40.52000045776367
542899,HD,2002-06-04,40.09999847412109
542900,HD,2002-06-05,40.540000915527344
542901,HD,2002-06-06,39.0099983215332
542902,HD,2002-06-07,38.83000183105469
542903,HD,2002-06-10,39.95000076293945
542904,HD,2002-06-11,39.15999984741211
542905,HD,2002-06-12,38.060001373291016
542906,HD,2002-06-13,37.900001525878906
542907,HD,2002-06-14,36.97999954223633
542908,HD,2002-06-17,38.5
542909,HD,2002-06-18,37.59999847412109
542910,HD,2002-06-19,37.650001525878906
542911,HD,2002-06-20,36.5099983215332
542912,HD,2002-06-21,35.66999816894531
542913,HD,2002-06-24,36.66999816894531
542914,HD,2002-06-25,36.13999938964844
542915,HD,2002-06-26,36.540000915527344
542916,HD,2002-06-27,37.20000076293945
542917,HD,2002-06-28,36.72999954223633
542918,HD,2002-07-01,35.54999923706055
542919,HD,2002-07-02,33.75
542920,HD,2002-07-03,36.84999847412109
542921,HD,2002-07-05,37.9900016784668
542922,HD,2002-07-08,36.900001525878906
542923,HD,2002-07-09,35.349998474121094
542924,HD,2002-07-10,33.25
542925,HD,2002-07-11,31.399999618530277
542926,HD,2002-07-12,29.09000015258789
542927,HD,2002-07-15,30.0
542928,HD,2002-07-16,30.540000915527344
542929,HD,2002-07-17,30.8799991607666
542930,HD,2002-07-18,29.61000061035156
542931,HD,2002-07-19,28.700000762939453
542932,HD,2002-07-22,28.07999992370605
542933,HD,2002-07-23,28.149999618530277
542934,HD,2002-07-24,30.71999931335449
542935,HD,2002-07-25,28.850000381469727
542936,HD,2002-07-26,29.299999237060547
542937,HD,2002-07-29,30.979999542236328
542938,HD,2002-07-30,30.59000015258789
542939,HD,2002-07-31,30.8799991607666
542940,HD,2002-08-01,29.6299991607666
542941,HD,2002-08-02,28.43000030517578
542942,HD,2002-08-05,27.479999542236328
542943,HD,2002-08-06,28.030000686645508
542944,HD,2002-08-07,28.26000022888184
542945,HD,2002-08-08,27.13999938964844
542946,HD,2002-08-09,28.290000915527344
542947,HD,2002-08-12,26.700000762939453
542948,HD,2002-08-13,26.489999771118164
542949,HD,2002-08-14,28.280000686645508
542950,HD,2002-08-15,28.93000030517578
542951,HD,2002-08-16,28.100000381469727
542952,HD,2002-08-19,29.030000686645508
542953,HD,2002-08-20,30.25
542954,HD,2002-08-21,32.68000030517578
542955,HD,2002-08-22,33.86000061035156
542956,HD,2002-08-23,33.529998779296875
542957,HD,2002-08-26,33.93000030517578
542958,HD,2002-08-27,33.060001373291016
542959,HD,2002-08-28,32.70000076293945
542960,HD,2002-08-29,33.040000915527344
542961,HD,2002-08-30,32.93000030517578
542962,HD,2002-09-03,31.86000061035156
542963,HD,2002-09-04,32.59000015258789
542964,HD,2002-09-05,32.099998474121094
542965,HD,2002-09-06,33.25
542966,HD,2002-09-09,33.2599983215332
542967,HD,2002-09-10,33.0
542968,HD,2002-09-11,33.22999954223633
542969,HD,2002-09-12,32.47999954223633
542970,HD,2002-09-13,33.45000076293945
542971,HD,2002-09-16,34.02000045776367
542972,HD,2002-09-17,33.15999984741211
542973,HD,2002-09-18,33.18000030517578
542974,HD,2002-09-19,32.209999084472656
542975,HD,2002-09-20,31.229999542236328
542976,HD,2002-09-23,29.8799991607666
542977,HD,2002-09-24,28.40999984741211
542978,HD,2002-09-25,27.600000381469727
542979,HD,2002-09-26,28.270000457763672
542980,HD,2002-09-27,26.76000022888184
542981,HD,2002-09-30,26.100000381469727
542982,HD,2002-10-01,26.3799991607666
542983,HD,2002-10-02,24.950000762939453
542984,HD,2002-10-03,24.959999084472656
542985,HD,2002-10-04,25.799999237060547
542986,HD,2002-10-07,24.209999084472656
542987,HD,2002-10-08,25.25
542988,HD,2002-10-09,23.65999984741211
542989,HD,2002-10-10,24.600000381469727
542990,HD,2002-10-11,26.209999084472656
542991,HD,2002-10-14,26.549999237060547
542992,HD,2002-10-15,29.399999618530277
542993,HD,2002-10-16,28.450000762939453
542994,HD,2002-10-17,29.149999618530277
542995,HD,2002-10-18,30.40999984741211
542996,HD,2002-10-21,29.850000381469727
542997,HD,2002-10-22,29.56999969482422
542998,HD,2002-10-23,30.440000534057617
542999,HD,2002-10-24,29.88999938964844
543000,HD,2002-10-25,30.57999992370605
543001,HD,2002-10-28,30.149999618530277
543002,HD,2002-10-29,29.940000534057617
543003,HD,2002-10-30,29.46999931335449
543004,HD,2002-10-31,28.8799991607666
543005,HD,2002-11-01,28.399999618530277
543006,HD,2002-11-04,27.209999084472656
543007,HD,2002-11-05,28.280000686645508
543008,HD,2002-11-06,28.299999237060547
543009,HD,2002-11-07,27.190000534057617
543010,HD,2002-11-08,26.649999618530277
543011,HD,2002-11-11,26.239999771118164
543012,HD,2002-11-12,26.93000030517578
543013,HD,2002-11-13,26.950000762939453
543014,HD,2002-11-14,27.84000015258789
543015,HD,2002-11-15,28.31999969482422
543016,HD,2002-11-18,28.600000381469727
543017,HD,2002-11-19,24.90999984741211
543018,HD,2002-11-20,24.700000762939453
543019,HD,2002-11-21,24.979999542236328
543020,HD,2002-11-22,25.149999618530277
543021,HD,2002-11-25,25.450000762939453
543022,HD,2002-11-26,25.020000457763672
543023,HD,2002-11-27,26.09000015258789
543024,HD,2002-11-29,26.399999618530277
543025,HD,2002-12-02,26.46999931335449
543026,HD,2002-12-03,26.0
543027,HD,2002-12-04,26.01000022888184
543028,HD,2002-12-05,25.96999931335449
543029,HD,2002-12-06,26.100000381469727
543030,HD,2002-12-09,25.75
543031,HD,2002-12-10,26.899999618530277
543032,HD,2002-12-11,26.770000457763672
543033,HD,2002-12-12,27.290000915527344
543034,HD,2002-12-13,26.38999938964844
543035,HD,2002-12-16,26.709999084472656
543036,HD,2002-12-17,25.700000762939453
543037,HD,2002-12-18,25.46999931335449
543038,HD,2002-12-19,24.940000534057617
543039,HD,2002-12-20,24.82999992370605
543040,HD,2002-12-23,24.450000762939453
543041,HD,2002-12-24,24.200000762939453
543042,HD,2002-12-26,24.190000534057617
543043,HD,2002-12-27,23.770000457763672
543044,HD,2002-12-30,23.68000030517578
543045,HD,2002-12-31,24.020000457763672
543046,HD,2003-01-02,24.8799991607666
543047,HD,2003-01-03,21.3799991607666
543048,HD,2003-01-06,21.81999969482422
543049,HD,2003-01-07,21.459999084472656
543050,HD,2003-01-08,21.15999984741211
543051,HD,2003-01-09,21.46999931335449
543052,HD,2003-01-10,21.57999992370605
543053,HD,2003-01-13,21.959999084472656
543054,HD,2003-01-14,22.040000915527344
543055,HD,2003-01-15,21.8700008392334
543056,HD,2003-01-16,22.170000076293945
543057,HD,2003-01-17,22.43000030517578
543058,HD,2003-01-21,21.799999237060547
543059,HD,2003-01-22,21.57999992370605
543060,HD,2003-01-23,21.959999084472656
543061,HD,2003-01-24,21.26000022888184
543062,HD,2003-01-27,20.600000381469727
543063,HD,2003-01-28,20.530000686645508
543064,HD,2003-01-29,20.96999931335449
543065,HD,2003-01-30,20.71999931335449
543066,HD,2003-01-31,20.899999618530277
543067,HD,2003-02-03,21.3799991607666
543068,HD,2003-02-04,21.11000061035156
543069,HD,2003-02-05,21.309999465942383
543070,HD,2003-02-06,21.6299991607666
543071,HD,2003-02-07,21.309999465942383
543072,HD,2003-02-10,21.57999992370605
543073,HD,2003-02-11,21.280000686645508
543074,HD,2003-02-12,21.200000762939453
543075,HD,2003-02-13,20.700000762939453
543076,HD,2003-02-14,21.350000381469727
543077,HD,2003-02-18,21.899999618530277
543078,HD,2003-02-19,21.84000015258789
543079,HD,2003-02-20,21.649999618530277
543080,HD,2003-02-21,22.40999984741211
543081,HD,2003-02-24,22.18000030517578
543082,HD,2003-02-25,22.84000015258789
543083,HD,2003-02-26,22.8799991607666
543084,HD,2003-02-27,23.11000061035156
543085,HD,2003-02-28,23.450000762939453
543086,HD,2003-03-03,23.09000015258789
543087,HD,2003-03-04,22.100000381469727
543088,HD,2003-03-05,22.149999618530277
543089,HD,2003-03-06,22.100000381469727
543090,HD,2003-03-07,22.520000457763672
543091,HD,2003-03-10,21.920000076293945
543092,HD,2003-03-11,21.75
543093,HD,2003-03-12,22.170000076293945
543094,HD,2003-03-13,23.149999618530277
543095,HD,2003-03-14,22.989999771118164
543096,HD,2003-03-17,23.899999618530277
543097,HD,2003-03-18,23.940000534057617
543098,HD,2003-03-19,24.549999237060547
543099,HD,2003-03-20,24.920000076293945
543100,HD,2003-03-21,25.780000686645508
543101,HD,2003-03-24,24.3799991607666
543102,HD,2003-03-25,25.11000061035156
543103,HD,2003-03-26,25.420000076293945
543104,HD,2003-03-27,25.059999465942383
543105,HD,2003-03-28,24.6299991607666
543106,HD,2003-03-31,24.36000061035156
543107,HD,2003-04-01,24.790000915527344
543108,HD,2003-04-02,25.8799991607666
543109,HD,2003-04-03,26.030000686645508
543110,HD,2003-04-04,26.43000030517578
543111,HD,2003-04-07,26.32999992370605
543112,HD,2003-04-08,26.43000030517578
543113,HD,2003-04-09,25.75
543114,HD,2003-04-10,25.8700008392334
543115,HD,2003-04-11,25.899999618530277
543116,HD,2003-04-14,26.549999237060547
543117,HD,2003-04-15,27.15999984741211
543118,HD,2003-04-16,26.649999618530277
543119,HD,2003-04-17,27.3700008392334
543120,HD,2003-04-21,27.46999931335449
543121,HD,2003-04-22,27.649999618530277
543122,HD,2003-04-23,27.8799991607666
543123,HD,2003-04-24,27.649999618530277
543124,HD,2003-04-25,27.46999931335449
543125,HD,2003-04-28,27.90999984741211
543126,HD,2003-04-29,28.25
543127,HD,2003-04-30,28.1299991607666
543128,HD,2003-05-01,27.5
543129,HD,2003-05-02,28.51000022888184
543130,HD,2003-05-05,28.920000076293945
543131,HD,2003-05-06,29.479999542236328
543132,HD,2003-05-07,29.59000015258789
543133,HD,2003-05-08,29.229999542236328
543134,HD,2003-05-09,29.709999084472656
543135,HD,2003-05-12,30.07999992370605
543136,HD,2003-05-13,29.950000762939453
543137,HD,2003-05-14,29.600000381469727
543138,HD,2003-05-15,29.3700008392334
543139,HD,2003-05-16,29.190000534057617
543140,HD,2003-05-19,28.06999969482422
543141,HD,2003-05-20,30.670000076293945
543142,HD,2003-05-21,30.6200008392334
543143,HD,2003-05-22,30.84000015258789
543144,HD,2003-05-23,30.540000915527344
543145,HD,2003-05-27,31.450000762939453
543146,HD,2003-05-28,31.76000022888184
543147,HD,2003-05-29,32.5
543148,HD,2003-05-30,32.4900016784668
543149,HD,2003-06-02,32.63999938964844
543150,HD,2003-06-03,32.689998626708984
543151,HD,2003-06-04,32.4900016784668
543152,HD,2003-06-05,32.81999969482422
543153,HD,2003-06-06,32.86000061035156
543154,HD,2003-06-09,32.54999923706055
543155,HD,2003-06-10,32.560001373291016
543156,HD,2003-06-11,32.88999938964844
543157,HD,2003-06-12,32.93000030517578
543158,HD,2003-06-13,33.560001373291016
543159,HD,2003-06-16,34.459999084472656
543160,HD,2003-06-17,34.439998626708984
543161,HD,2003-06-18,33.43000030517578
543162,HD,2003-06-19,32.91999816894531
543163,HD,2003-06-20,32.4900016784668
543164,HD,2003-06-23,31.920000076293945
543165,HD,2003-06-24,32.220001220703125
543166,HD,2003-06-25,32.45000076293945
543167,HD,2003-06-26,32.470001220703125
543168,HD,2003-06-27,32.470001220703125
543169,HD,2003-06-30,33.119998931884766
543170,HD,2003-07-01,33.099998474121094
543171,HD,2003-07-02,33.439998626708984
543172,HD,2003-07-03,33.400001525878906
543173,HD,2003-07-07,33.77000045776367
543174,HD,2003-07-08,34.54999923706055
543175,HD,2003-07-09,33.4900016784668
543176,HD,2003-07-10,32.43000030517578
543177,HD,2003-07-11,33.16999816894531
543178,HD,2003-07-14,33.380001068115234
543179,HD,2003-07-15,33.16999816894531
543180,HD,2003-07-16,33.5
543181,HD,2003-07-17,33.099998474121094
543182,HD,2003-07-18,33.08000183105469
543183,HD,2003-07-21,32.150001525878906
543184,HD,2003-07-22,31.76000022888184
543185,HD,2003-07-23,32.119998931884766
543186,HD,2003-07-24,31.479999542236328
543187,HD,2003-07-25,32.0
543188,HD,2003-07-28,31.75
543189,HD,2003-07-29,31.56999969482422
543190,HD,2003-07-30,31.299999237060547
543191,HD,2003-07-31,31.200000762939453
543192,HD,2003-08-01,30.799999237060547
543193,HD,2003-08-04,30.950000762939453
543194,HD,2003-08-05,30.299999237060547
543195,HD,2003-08-06,31.31999969482422
543196,HD,2003-08-07,31.959999084472656
543197,HD,2003-08-08,32.720001220703125
543198,HD,2003-08-11,32.689998626708984
543199,HD,2003-08-12,33.130001068115234
543200,HD,2003-08-13,33.18000030517578
543201,HD,2003-08-14,33.08000183105469
543202,HD,2003-08-15,33.540000915527344
543203,HD,2003-08-18,33.900001525878906
543204,HD,2003-08-19,32.15999984741211
543205,HD,2003-08-20,32.56999969482422
543206,HD,2003-08-21,32.7599983215332
543207,HD,2003-08-22,32.79999923706055
543208,HD,2003-08-25,32.47999954223633
543209,HD,2003-08-26,32.2400016784668
543210,HD,2003-08-27,32.459999084472656
543211,HD,2003-08-28,32.2599983215332
543212,HD,2003-08-29,32.15999984741211
543213,HD,2003-09-02,32.2599983215332
543214,HD,2003-09-03,32.790000915527344
543215,HD,2003-09-04,34.2400016784668
543216,HD,2003-09-05,33.7599983215332
543217,HD,2003-09-08,33.75
543218,HD,2003-09-09,32.150001525878906
543219,HD,2003-09-10,31.770000457763672
543220,HD,2003-09-11,31.76000022888184
543221,HD,2003-09-12,31.59000015258789
543222,HD,2003-09-15,32.779998779296875
543223,HD,2003-09-16,33.29999923706055
543224,HD,2003-09-17,33.0
543225,HD,2003-09-18,33.18000030517578
543226,HD,2003-09-19,33.099998474121094
543227,HD,2003-09-22,32.7400016784668
543228,HD,2003-09-23,33.0
543229,HD,2003-09-24,32.400001525878906
543230,HD,2003-09-25,32.150001525878906
543231,HD,2003-09-26,31.979999542236328
543232,HD,2003-09-29,32.150001525878906
543233,HD,2003-09-30,31.850000381469727
543234,HD,2003-10-01,32.900001525878906
543235,HD,2003-10-02,33.25
543236,HD,2003-10-03,33.630001068115234
543237,HD,2003-10-06,34.02000045776367
543238,HD,2003-10-07,34.470001220703125
543239,HD,2003-10-08,34.38999938964844
543240,HD,2003-10-09,35.119998931884766
543241,HD,2003-10-10,34.91999816894531
543242,HD,2003-10-13,35.5
543243,HD,2003-10-14,35.33000183105469
543244,HD,2003-10-15,36.290000915527344
543245,HD,2003-10-16,36.310001373291016
543246,HD,2003-10-17,36.150001525878906
543247,HD,2003-10-20,36.09999847412109
543248,HD,2003-10-21,36.150001525878906
543249,HD,2003-10-22,36.060001373291016
543250,HD,2003-10-23,35.84000015258789
543251,HD,2003-10-24,35.599998474121094
543252,HD,2003-10-27,36.0
543253,HD,2003-10-28,37.5
543254,HD,2003-10-29,37.22999954223633
543255,HD,2003-10-30,37.060001373291016
543256,HD,2003-10-31,37.06999969482422
543257,HD,2003-11-03,37.52000045776367
543258,HD,2003-11-04,37.27000045776367
543259,HD,2003-11-05,37.09999847412109
543260,HD,2003-11-06,37.31999969482422
543261,HD,2003-11-07,37.369998931884766
543262,HD,2003-11-10,37.060001373291016
543263,HD,2003-11-11,36.93000030517578
543264,HD,2003-11-12,36.93999862670898
543265,HD,2003-11-13,36.31999969482422
543266,HD,2003-11-14,36.18999862670898
543267,HD,2003-11-17,35.470001220703125
543268,HD,2003-11-18,34.95000076293945
543269,HD,2003-11-19,35.459999084472656
543270,HD,2003-11-20,35.310001373291016
543271,HD,2003-11-21,35.65999984741211
543272,HD,2003-11-24,36.47999954223633
543273,HD,2003-11-25,36.619998931884766
543274,HD,2003-11-26,36.54999923706055
543275,HD,2003-11-28,36.7599983215332
543276,HD,2003-12-01,36.77000045776367
543277,HD,2003-12-02,35.869998931884766
543278,HD,2003-12-03,35.529998779296875
543279,HD,2003-12-04,34.86000061035156
543280,HD,2003-12-05,34.720001220703125
543281,HD,2003-12-08,34.70000076293945
543282,HD,2003-12-09,34.040000915527344
543283,HD,2003-12-10,33.08000183105469
543284,HD,2003-12-11,34.529998779296875
543285,HD,2003-12-12,34.650001525878906
543286,HD,2003-12-15,34.349998474121094
543287,HD,2003-12-16,34.36000061035156
543288,HD,2003-12-17,35.13999938964844
543289,HD,2003-12-18,35.33000183105469
543290,HD,2003-12-19,35.5
543291,HD,2003-12-22,34.83000183105469
543292,HD,2003-12-23,34.599998474121094
543293,HD,2003-12-24,34.689998626708984
543294,HD,2003-12-26,34.880001068115234
543295,HD,2003-12-29,35.58000183105469
543296,HD,2003-12-30,35.290000915527344
543297,HD,2003-12-31,35.4900016784668
543298,HD,2004-01-02,35.02000045776367
543299,HD,2004-01-05,35.029998779296875
543300,HD,2004-01-06,35.40999984741211
543301,HD,2004-01-07,35.900001525878906
543302,HD,2004-01-08,35.599998474121094
543303,HD,2004-01-09,35.689998626708984
543304,HD,2004-01-12,35.20000076293945
543305,HD,2004-01-13,35.08000183105469
543306,HD,2004-01-14,35.470001220703125
543307,HD,2004-01-15,35.43000030517578
543308,HD,2004-01-16,34.939998626708984
543309,HD,2004-01-20,35.0099983215332
543310,HD,2004-01-21,35.63999938964844
543311,HD,2004-01-22,35.93000030517578
543312,HD,2004-01-23,35.91999816894531
543313,HD,2004-01-26,36.29999923706055
543314,HD,2004-01-27,35.939998626708984
543315,HD,2004-01-28,34.84000015258789
543316,HD,2004-01-29,35.599998474121094
543317,HD,2004-01-30,35.470001220703125
543318,HD,2004-02-02,35.290000915527344
543319,HD,2004-02-03,35.04999923706055
543320,HD,2004-02-04,35.459999084472656
543321,HD,2004-02-05,35.5
543322,HD,2004-02-06,36.33000183105469
543323,HD,2004-02-09,36.16999816894531
543324,HD,2004-02-10,36.04999923706055
543325,HD,2004-02-11,36.83000183105469
543326,HD,2004-02-12,36.56999969482422
543327,HD,2004-02-13,36.16999816894531
543328,HD,2004-02-17,36.29999923706055
543329,HD,2004-02-18,35.88999938964844
543330,HD,2004-02-19,35.560001373291016
543331,HD,2004-02-20,35.70000076293945
543332,HD,2004-02-23,35.380001068115234
543333,HD,2004-02-24,35.9900016784668
543334,HD,2004-02-25,36.40999984741211
543335,HD,2004-02-26,36.84000015258789
543336,HD,2004-02-27,36.310001373291016
543337,HD,2004-03-01,36.84000015258789
543338,HD,2004-03-02,37.02999877929688
543339,HD,2004-03-03,37.04999923706055
543340,HD,2004-03-04,37.09999847412109
543341,HD,2004-03-05,37.45000076293945
543342,HD,2004-03-08,37.220001220703125
543343,HD,2004-03-09,36.970001220703125
543344,HD,2004-03-10,36.400001525878906
543345,HD,2004-03-11,36.09000015258789
543346,HD,2004-03-12,36.09000015258789
543347,HD,2004-03-15,35.40999984741211
543348,HD,2004-03-16,35.86000061035156
543349,HD,2004-03-17,36.5
543350,HD,2004-03-18,36.9900016784668
543351,HD,2004-03-19,36.68000030517578
543352,HD,2004-03-22,36.060001373291016
543353,HD,2004-03-23,36.209999084472656
543354,HD,2004-03-24,35.9900016784668
543355,HD,2004-03-25,37.150001525878906
543356,HD,2004-03-26,36.93000030517578
543357,HD,2004-03-29,37.29999923706055
543358,HD,2004-03-30,37.40999984741211
543359,HD,2004-03-31,37.36000061035156
543360,HD,2004-04-01,37.08000183105469
543361,HD,2004-04-02,36.68000030517578
543362,HD,2004-04-05,37.2400016784668
543363,HD,2004-04-06,36.93999862670898
543364,HD,2004-04-07,36.4900016784668
543365,HD,2004-04-08,36.20000076293945
543366,HD,2004-04-12,36.459999084472656
543367,HD,2004-04-13,35.86000061035156
543368,HD,2004-04-14,35.81999969482422
543369,HD,2004-04-15,35.86000061035156
543370,HD,2004-04-16,36.20000076293945
543371,HD,2004-04-19,36.0
543372,HD,2004-04-20,35.650001525878906
543373,HD,2004-04-21,35.540000915527344
543374,HD,2004-04-22,36.34999847412109
543375,HD,2004-04-23,36.4900016784668
543376,HD,2004-04-26,36.34999847412109
543377,HD,2004-04-27,36.52999877929688
543378,HD,2004-04-28,35.9900016784668
543379,HD,2004-04-29,35.72999954223633
543380,HD,2004-04-30,35.189998626708984
543381,HD,2004-05-03,35.22999954223633
543382,HD,2004-05-04,35.36000061035156
543383,HD,2004-05-05,35.2599983215332
543384,HD,2004-05-06,34.36000061035156
543385,HD,2004-05-07,33.0
543386,HD,2004-05-10,33.439998626708984
543387,HD,2004-05-11,33.4900016784668
543388,HD,2004-05-12,33.529998779296875
543389,HD,2004-05-13,33.720001220703125
543390,HD,2004-05-14,33.79999923706055
543391,HD,2004-05-17,33.470001220703125
543392,HD,2004-05-18,34.619998931884766
543393,HD,2004-05-19,34.02000045776367
543394,HD,2004-05-20,34.099998474121094
543395,HD,2004-05-21,34.470001220703125
543396,HD,2004-05-24,34.650001525878906
543397,HD,2004-05-25,35.29999923706055
543398,HD,2004-05-26,35.459999084472656
543399,HD,2004-05-27,35.84000015258789
543400,HD,2004-05-28,35.91999816894531
543401,HD,2004-06-01,35.7599983215332
543402,HD,2004-06-02,35.66999816894531
543403,HD,2004-06-03,35.47999954223633
543404,HD,2004-06-04,35.33000183105469
543405,HD,2004-06-07,35.84000015258789
543406,HD,2004-06-08,35.93000030517578
543407,HD,2004-06-09,35.439998626708984
543408,HD,2004-06-10,35.75
543409,HD,2004-06-14,35.5099983215332
543410,HD,2004-06-15,35.77000045776367
543411,HD,2004-06-16,36.0
543412,HD,2004-06-17,35.66999816894531
543413,HD,2004-06-18,35.369998931884766
543414,HD,2004-06-21,35.720001220703125
543415,HD,2004-06-22,35.040000915527344
543416,HD,2004-06-23,35.439998626708984
543417,HD,2004-06-24,35.400001525878906
543418,HD,2004-06-25,35.25
543419,HD,2004-06-28,35.459999084472656
543420,HD,2004-06-29,35.16999816894531
543421,HD,2004-06-30,35.20000076293945
543422,HD,2004-07-01,34.9900016784668
543423,HD,2004-07-02,34.689998626708984
543424,HD,2004-07-06,34.66999816894531
543425,HD,2004-07-07,35.0
543426,HD,2004-07-08,34.290000915527344
543427,HD,2004-07-09,34.369998931884766
543428,HD,2004-07-12,34.65999984741211
543429,HD,2004-07-13,34.86000061035156
543430,HD,2004-07-14,34.5099983215332
543431,HD,2004-07-15,34.33000183105469
543432,HD,2004-07-16,33.91999816894531
543433,HD,2004-07-19,33.27000045776367
543434,HD,2004-07-20,33.9900016784668
543435,HD,2004-07-21,33.529998779296875
543436,HD,2004-07-22,33.79999923706055
543437,HD,2004-07-23,33.0
543438,HD,2004-07-26,32.880001068115234
543439,HD,2004-07-27,33.43000030517578
543440,HD,2004-07-28,33.5
543441,HD,2004-07-29,33.720001220703125
543442,HD,2004-07-30,33.720001220703125
543443,HD,2004-08-02,34.029998779296875
543444,HD,2004-08-03,33.52000045776367
543445,HD,2004-08-04,33.59000015258789
543446,HD,2004-08-05,32.97999954223633
543447,HD,2004-08-06,32.900001525878906
543448,HD,2004-08-09,32.90999984741211
543449,HD,2004-08-10,33.369998931884766
543450,HD,2004-08-11,33.09000015258789
543451,HD,2004-08-12,32.95000076293945
543452,HD,2004-08-13,33.13999938964844
543453,HD,2004-08-16,33.97999954223633
543454,HD,2004-08-17,35.099998474121094
543455,HD,2004-08-18,36.02999877929688
543456,HD,2004-08-19,36.2400016784668
543457,HD,2004-08-20,36.36000061035156
543458,HD,2004-08-23,36.0
543459,HD,2004-08-24,36.33000183105469
543460,HD,2004-08-25,36.59999847412109
543461,HD,2004-08-26,36.56999969482422
543462,HD,2004-08-27,36.59000015258789
543463,HD,2004-08-30,36.52999877929688
543464,HD,2004-08-31,36.560001373291016
543465,HD,2004-09-01,36.880001068115234
543466,HD,2004-09-02,37.88999938964844
543467,HD,2004-09-03,37.47999954223633
543468,HD,2004-09-07,37.63999938964844
543469,HD,2004-09-08,37.27000045776367
543470,HD,2004-09-09,37.0099983215332
543471,HD,2004-09-10,37.540000915527344
543472,HD,2004-09-13,37.43000030517578
543473,HD,2004-09-14,38.13999938964844
543474,HD,2004-09-15,38.38999938964844
543475,HD,2004-09-16,38.70000076293945
543476,HD,2004-09-17,38.310001373291016
543477,HD,2004-09-20,38.459999084472656
543478,HD,2004-09-21,38.790000915527344
543479,HD,2004-09-22,38.25
543480,HD,2004-09-23,38.15999984741211
543481,HD,2004-09-24,38.43000030517578
543482,HD,2004-09-27,38.310001373291016
543483,HD,2004-09-28,38.83000183105469
543484,HD,2004-09-29,39.380001068115234
543485,HD,2004-09-30,39.20000076293945
543486,HD,2004-10-01,39.25
543487,HD,2004-10-04,39.63999938964844
543488,HD,2004-10-05,39.52999877929688
543489,HD,2004-10-06,39.709999084472656
543490,HD,2004-10-07,39.290000915527344
543491,HD,2004-10-08,39.02000045776367
543492,HD,2004-10-11,40.06999969482422
543493,HD,2004-10-12,39.84999847412109
543494,HD,2004-10-13,39.790000915527344
543495,HD,2004-10-14,39.310001373291016
543496,HD,2004-10-15,39.810001373291016
543497,HD,2004-10-18,40.18000030517578
543498,HD,2004-10-19,39.7400016784668
543499,HD,2004-10-20,39.47999954223633
543500,HD,2004-10-21,39.72999954223633
543501,HD,2004-10-22,39.16999816894531
543502,HD,2004-10-25,38.66999816894531
543503,HD,2004-10-26,39.66999816894531
543504,HD,2004-10-27,40.790000915527344
543505,HD,2004-10-28,41.15999984741211
543506,HD,2004-10-29,41.08000183105469
543507,HD,2004-11-01,41.08000183105469
543508,HD,2004-11-02,41.13999938964844
543509,HD,2004-11-03,41.209999084472656
543510,HD,2004-11-04,41.93999862670898
543511,HD,2004-11-05,42.290000915527344
543512,HD,2004-11-08,42.45000076293945
543513,HD,2004-11-09,42.060001373291016
543514,HD,2004-11-10,42.0099983215332
543515,HD,2004-11-11,42.77000045776367
543516,HD,2004-11-12,43.220001220703125
543517,HD,2004-11-15,43.790000915527344
543518,HD,2004-11-16,43.0
543519,HD,2004-11-17,42.27999877929688
543520,HD,2004-11-18,42.810001373291016
543521,HD,2004-11-19,42.70000076293945
543522,HD,2004-11-22,43.22999954223633
543523,HD,2004-11-23,43.52999877929688
543524,HD,2004-11-24,43.43000030517578
543525,HD,2004-11-26,43.369998931884766
543526,HD,2004-11-29,43.02999877929688
543527,HD,2004-11-30,41.75
543528,HD,2004-12-01,42.27999877929688
543529,HD,2004-12-02,42.150001525878906
543530,HD,2004-12-03,41.790000915527344
543531,HD,2004-12-06,42.0
543532,HD,2004-12-07,41.77000045776367
543533,HD,2004-12-08,42.560001373291016
543534,HD,2004-12-09,42.88999938964844
543535,HD,2004-12-10,42.63999938964844
543536,HD,2004-12-13,42.7599983215332
543537,HD,2004-12-14,42.650001525878906
543538,HD,2004-12-15,42.4900016784668
543539,HD,2004-12-16,42.59000015258789
543540,HD,2004-12-17,42.0099983215332
543541,HD,2004-12-20,41.72999954223633
543542,HD,2004-12-21,42.11000061035156
543543,HD,2004-12-22,42.52000045776367
543544,HD,2004-12-23,42.52000045776367
543545,HD,2004-12-27,42.22999954223633
543546,HD,2004-12-28,42.84000015258789
543547,HD,2004-12-29,42.79999923706055
543548,HD,2004-12-30,42.91999816894531
543549,HD,2004-12-31,42.7400016784668
543550,HD,2005-01-03,43.09999847412109
543551,HD,2005-01-04,42.54999923706055
543552,HD,2005-01-05,42.15999984741211
543553,HD,2005-01-06,41.52999877929688
543554,HD,2005-01-07,41.41999816894531
543555,HD,2005-01-10,41.79999923706055
543556,HD,2005-01-11,41.709999084472656
543557,HD,2005-01-12,42.20000076293945
543558,HD,2005-01-13,41.72999954223633
543559,HD,2005-01-14,41.900001525878906
543560,HD,2005-01-18,42.15999984741211
543561,HD,2005-01-19,41.79999923706055
543562,HD,2005-01-20,41.150001525878906
543563,HD,2005-01-21,40.900001525878906
543564,HD,2005-01-24,40.38999938964844
543565,HD,2005-01-25,40.56999969482422
543566,HD,2005-01-26,40.72999954223633
543567,HD,2005-01-27,40.65999984741211
543568,HD,2005-01-28,40.40999984741211
543569,HD,2005-01-31,41.2599983215332
543570,HD,2005-02-01,41.13999938964844
543571,HD,2005-02-02,41.29999923706055
543572,HD,2005-02-03,41.56999969482422
543573,HD,2005-02-04,42.41999816894531
543574,HD,2005-02-07,42.52000045776367
543575,HD,2005-02-08,42.04999923706055
543576,HD,2005-02-09,41.86000061035156
543577,HD,2005-02-10,42.369998931884766
543578,HD,2005-02-11,42.810001373291016
543579,HD,2005-02-14,42.619998931884766
543580,HD,2005-02-15,42.72999954223633
543581,HD,2005-02-16,42.369998931884766
543582,HD,2005-02-17,41.810001373291016
543583,HD,2005-02-18,42.02000045776367
543584,HD,2005-02-22,40.27999877929688
543585,HD,2005-02-23,39.75
543586,HD,2005-02-24,39.619998931884766
543587,HD,2005-02-25,40.58000183105469
543588,HD,2005-02-28,40.02000045776367
543589,HD,2005-03-01,40.04999923706055
543590,HD,2005-03-02,39.97999954223633
543591,HD,2005-03-03,39.720001220703125
543592,HD,2005-03-04,40.09000015258789
543593,HD,2005-03-07,39.880001068115234
543594,HD,2005-03-08,39.970001220703125
543595,HD,2005-03-09,39.4900016784668
543596,HD,2005-03-10,39.88999938964844
543597,HD,2005-03-11,39.41999816894531
543598,HD,2005-03-14,39.470001220703125
543599,HD,2005-03-15,39.7599983215332
543600,HD,2005-03-16,38.880001068115234
543601,HD,2005-03-17,38.90999984741211
543602,HD,2005-03-18,38.880001068115234
543603,HD,2005-03-21,37.9900016784668
543604,HD,2005-03-22,37.81999969482422
543605,HD,2005-03-23,37.70000076293945
543606,HD,2005-03-24,38.02999877929688
543607,HD,2005-03-28,38.59000015258789
543608,HD,2005-03-29,37.68999862670898
543609,HD,2005-03-30,38.150001525878906
543610,HD,2005-03-31,38.2400016784668
543611,HD,2005-04-01,37.59999847412109
543612,HD,2005-04-04,37.90999984741211
543613,HD,2005-04-05,38.22999954223633
543614,HD,2005-04-06,37.790000915527344
543615,HD,2005-04-07,37.400001525878906
543616,HD,2005-04-08,37.47999954223633
543617,HD,2005-04-11,37.7400016784668
543618,HD,2005-04-12,38.54999923706055
543619,HD,2005-04-13,37.900001525878906
543620,HD,2005-04-14,37.150001525878906
543621,HD,2005-04-15,36.11000061035156
543622,HD,2005-04-18,36.72999954223633
543623,HD,2005-04-19,36.459999084472656
543624,HD,2005-04-20,35.599998474121094
543625,HD,2005-04-21,36.66999816894531
543626,HD,2005-04-22,36.02000045776367
543627,HD,2005-04-25,36.20000076293945
543628,HD,2005-04-26,36.20000076293945
543629,HD,2005-04-27,36.02999877929688
543630,HD,2005-04-28,35.09000015258789
543631,HD,2005-04-29,35.369998931884766
543632,HD,2005-05-02,36.2599983215332
543633,HD,2005-05-03,36.75
543634,HD,2005-05-04,37.09999847412109
543635,HD,2005-05-05,36.84999847412109
543636,HD,2005-05-06,37.15999984741211
543637,HD,2005-05-09,37.25
543638,HD,2005-05-10,36.459999084472656
543639,HD,2005-05-11,36.52000045776367
543640,HD,2005-05-12,36.22999954223633
543641,HD,2005-05-13,36.290000915527344
543642,HD,2005-05-16,37.369998931884766
543643,HD,2005-05-17,38.86000061035156
543644,HD,2005-05-18,39.79999923706055
543645,HD,2005-05-19,40.13999938964844
543646,HD,2005-05-20,39.630001068115234
543647,HD,2005-05-23,39.959999084472656
543648,HD,2005-05-24,39.84999847412109
543649,HD,2005-05-25,39.369998931884766
543650,HD,2005-05-26,39.91999816894531
543651,HD,2005-05-27,39.970001220703125
543652,HD,2005-05-31,39.34999847412109
543653,HD,2005-06-01,39.93999862670898
543654,HD,2005-06-02,40.34000015258789
543655,HD,2005-06-03,39.720001220703125
543656,HD,2005-06-06,39.95000076293945
543657,HD,2005-06-07,40.0
543658,HD,2005-06-08,39.66999816894531
543659,HD,2005-06-09,39.59999847412109
543660,HD,2005-06-10,39.5
543661,HD,2005-06-13,39.7599983215332
543662,HD,2005-06-14,40.02999877929688
543663,HD,2005-06-15,40.02999877929688
543664,HD,2005-06-16,40.20000076293945
543665,HD,2005-06-17,40.20000076293945
543666,HD,2005-06-20,39.95000076293945
543667,HD,2005-06-21,39.68000030517578
543668,HD,2005-06-22,39.70000076293945
543669,HD,2005-06-23,39.13999938964844
543670,HD,2005-06-24,38.2400016784668
543671,HD,2005-06-27,38.470001220703125
543672,HD,2005-06-28,39.310001373291016
543673,HD,2005-06-29,38.79999923706055
543674,HD,2005-06-30,38.900001525878906
543675,HD,2005-07-01,39.4900016784668
543676,HD,2005-07-05,40.08000183105469
543677,HD,2005-07-06,39.27000045776367
543678,HD,2005-07-07,39.36000061035156
543679,HD,2005-07-08,40.08000183105469
543680,HD,2005-07-11,40.29999923706055
543681,HD,2005-07-12,41.29999923706055
543682,HD,2005-07-13,40.97999954223633
543683,HD,2005-07-14,41.040000915527344
543684,HD,2005-07-15,41.61000061035156
543685,HD,2005-07-18,42.45000076293945
543686,HD,2005-07-19,43.20000076293945
543687,HD,2005-07-20,43.95000076293945
543688,HD,2005-07-21,43.34999847412109
543689,HD,2005-07-22,43.470001220703125
543690,HD,2005-07-25,43.060001373291016
543691,HD,2005-07-26,43.68999862670898
543692,HD,2005-07-27,43.34999847412109
543693,HD,2005-07-28,43.869998931884766
543694,HD,2005-07-29,43.5099983215332
543695,HD,2005-08-01,42.86000061035156
543696,HD,2005-08-02,42.40999984741211
543697,HD,2005-08-03,42.22999954223633
543698,HD,2005-08-04,41.27999877929688
543699,HD,2005-08-05,40.95000076293945
543700,HD,2005-08-08,40.59000015258789
543701,HD,2005-08-09,41.36000061035156
543702,HD,2005-08-10,41.65999984741211
543703,HD,2005-08-11,41.5
543704,HD,2005-08-12,41.27999877929688
543705,HD,2005-08-15,41.61000061035156
543706,HD,2005-08-16,40.66999816894531
543707,HD,2005-08-17,40.619998931884766
543708,HD,2005-08-18,40.70000076293945
543709,HD,2005-08-19,40.369998931884766
543710,HD,2005-08-22,40.52999877929688
543711,HD,2005-08-23,40.63999938964844
543712,HD,2005-08-24,39.900001525878906
543713,HD,2005-08-25,40.18000030517578
543714,HD,2005-08-26,39.810001373291016
543715,HD,2005-08-29,40.540000915527344
543716,HD,2005-08-30,39.75
543717,HD,2005-08-31,40.31999969482422
543718,HD,2005-09-01,40.61000061035156
543719,HD,2005-09-02,40.33000183105469
543720,HD,2005-09-06,41.709999084472656
543721,HD,2005-09-07,41.93000030517578
543722,HD,2005-09-08,41.18000030517578
543723,HD,2005-09-09,41.220001220703125
543724,HD,2005-09-12,41.33000183105469
543725,HD,2005-09-13,40.59999847412109
543726,HD,2005-09-14,40.34000015258789
543727,HD,2005-09-15,40.34000015258789
543728,HD,2005-09-16,39.900001525878906
543729,HD,2005-09-19,39.52999877929688
543730,HD,2005-09-20,38.709999084472656
543731,HD,2005-09-21,38.34999847412109
543732,HD,2005-09-22,38.75
543733,HD,2005-09-23,38.52999877929688
543734,HD,2005-09-26,38.40999984741211
543735,HD,2005-09-27,38.38999938964844
543736,HD,2005-09-28,37.84999847412109
543737,HD,2005-09-29,38.060001373291016
543738,HD,2005-09-30,38.13999938964844
543739,HD,2005-10-03,38.119998931884766
543740,HD,2005-10-04,38.2400016784668
543741,HD,2005-10-05,37.68000030517578
543742,HD,2005-10-06,37.91999816894531
543743,HD,2005-10-07,37.79999923706055
543744,HD,2005-10-10,38.02000045776367
543745,HD,2005-10-11,38.22999954223633
543746,HD,2005-10-12,38.119998931884766
543747,HD,2005-10-13,37.95000076293945
543748,HD,2005-10-14,38.40999984741211
543749,HD,2005-10-17,38.459999084472656
543750,HD,2005-10-18,38.15999984741211
543751,HD,2005-10-19,39.2599983215332
543752,HD,2005-10-20,39.56999969482422
543753,HD,2005-10-21,39.650001525878906
543754,HD,2005-10-24,40.65999984741211
543755,HD,2005-10-25,40.119998931884766
543756,HD,2005-10-26,40.2599983215332
543757,HD,2005-10-27,39.38999938964844
543758,HD,2005-10-28,40.52000045776367
543759,HD,2005-10-31,41.040000915527344
543760,HD,2005-11-01,40.97999954223633
543761,HD,2005-11-02,41.2599983215332
543762,HD,2005-11-03,40.790000915527344
543763,HD,2005-11-04,41.36000061035156
543764,HD,2005-11-07,41.5
543765,HD,2005-11-08,40.56999969482422
543766,HD,2005-11-09,40.810001373291016
543767,HD,2005-11-10,41.7400016784668
543768,HD,2005-11-11,41.90999984741211
543769,HD,2005-11-14,42.56999969482422
543770,HD,2005-11-15,42.400001525878906
543771,HD,2005-11-16,42.22999954223633
543772,HD,2005-11-17,42.5099983215332
543773,HD,2005-11-18,42.43999862670898
543774,HD,2005-11-21,42.27999877929688
543775,HD,2005-11-22,42.380001068115234
543776,HD,2005-11-23,42.5
543777,HD,2005-11-25,42.41999816894531
543778,HD,2005-11-28,41.650001525878906
543779,HD,2005-11-29,42.0
543780,HD,2005-11-30,41.77999877929688
543781,HD,2005-12-01,41.540000915527344
543782,HD,2005-12-02,41.66999816894531
543783,HD,2005-12-05,41.38999938964844
543784,HD,2005-12-06,41.40999984741211
543785,HD,2005-12-07,41.52000045776367
543786,HD,2005-12-08,41.220001220703125
543787,HD,2005-12-09,41.02000045776367
543788,HD,2005-12-12,41.31999969482422
543789,HD,2005-12-13,42.27000045776367
543790,HD,2005-12-14,42.47999954223633
543791,HD,2005-12-15,42.58000183105469
543792,HD,2005-12-16,42.5
543793,HD,2005-12-19,41.81999969482422
543794,HD,2005-12-20,41.45000076293945
543795,HD,2005-12-21,41.54999923706055
543796,HD,2005-12-22,41.43000030517578
543797,HD,2005-12-23,41.59000015258789
543798,HD,2005-12-27,41.02000045776367
543799,HD,2005-12-28,41.09000015258789
543800,HD,2005-12-29,40.7400016784668
543801,HD,2005-12-30,40.47999954223633
543802,HD,2006-01-03,41.2400016784668
543803,HD,2006-01-04,40.47999954223633
543804,HD,2006-01-05,40.08000183105469
543805,HD,2006-01-06,40.380001068115234
543806,HD,2006-01-09,40.81999969482422
543807,HD,2006-01-10,41.79999923706055
543808,HD,2006-01-11,42.95000076293945
543809,HD,2006-01-12,42.54999923706055
543810,HD,2006-01-13,41.90999984741211
543811,HD,2006-01-17,41.56999969482422
543812,HD,2006-01-18,41.900001525878906
543813,HD,2006-01-19,41.27999877929688
543814,HD,2006-01-20,40.16999816894531
543815,HD,2006-01-23,39.68999862670898
543816,HD,2006-01-24,40.45000076293945
543817,HD,2006-01-25,39.97999954223633
543818,HD,2006-01-26,40.400001525878906
543819,HD,2006-01-27,40.0
543820,HD,2006-01-30,40.0
543821,HD,2006-01-31,40.54999923706055
543822,HD,2006-02-01,40.22999954223633
543823,HD,2006-02-02,39.959999084472656
543824,HD,2006-02-03,39.81999969482422
543825,HD,2006-02-06,39.4900016784668
543826,HD,2006-02-07,38.72999954223633
543827,HD,2006-02-08,39.27000045776367
543828,HD,2006-02-09,39.04999923706055
543829,HD,2006-02-10,39.220001220703125
543830,HD,2006-02-13,39.70000076293945
543831,HD,2006-02-14,41.130001068115234
543832,HD,2006-02-15,41.52999877929688
543833,HD,2006-02-16,41.86000061035156
543834,HD,2006-02-17,41.86000061035156
543835,HD,2006-02-21,41.869998931884766
543836,HD,2006-02-22,41.880001068115234
543837,HD,2006-02-23,41.58000183105469
543838,HD,2006-02-24,41.630001068115234
543839,HD,2006-02-27,42.45000076293945
543840,HD,2006-02-28,42.150001525878906
543841,HD,2006-03-01,42.59000015258789
543842,HD,2006-03-02,42.290000915527344
543843,HD,2006-03-03,42.20000076293945
543844,HD,2006-03-06,41.79999923706055
543845,HD,2006-03-07,41.369998931884766
543846,HD,2006-03-08,41.15999984741211
543847,HD,2006-03-09,40.63999938964844
543848,HD,2006-03-10,41.25
543849,HD,2006-03-13,41.25
543850,HD,2006-03-14,42.13999938964844
543851,HD,2006-03-15,42.2599983215332
543852,HD,2006-03-16,42.75
543853,HD,2006-03-17,42.900001525878906
543854,HD,2006-03-20,42.84999847412109
543855,HD,2006-03-21,43.0
543856,HD,2006-03-22,43.369998931884766
543857,HD,2006-03-23,43.810001373291016
543858,HD,2006-03-24,43.119998931884766
543859,HD,2006-03-27,42.9900016784668
543860,HD,2006-03-28,42.9900016784668
543861,HD,2006-03-29,42.90999984741211
543862,HD,2006-03-30,42.380001068115234
543863,HD,2006-03-31,42.29999923706055
543864,HD,2006-04-03,42.380001068115234
543865,HD,2006-04-04,42.54999923706055
543866,HD,2006-04-05,42.650001525878906
543867,HD,2006-04-06,42.13999938964844
543868,HD,2006-04-07,42.09999847412109
543869,HD,2006-04-10,41.79999923706055
543870,HD,2006-04-11,41.43000030517578
543871,HD,2006-04-12,40.9900016784668
543872,HD,2006-04-13,41.119998931884766
543873,HD,2006-04-17,40.380001068115234
543874,HD,2006-04-18,41.31999969482422
543875,HD,2006-04-19,40.7400016784668
543876,HD,2006-04-20,40.810001373291016
543877,HD,2006-04-21,40.27999877929688
543878,HD,2006-04-24,40.08000183105469
543879,HD,2006-04-25,39.959999084472656
543880,HD,2006-04-26,40.06999969482422
543881,HD,2006-04-27,40.220001220703125
543882,HD,2006-04-28,39.93000030517578
543883,HD,2006-05-01,40.540000915527344
543884,HD,2006-05-02,40.20000076293945
543885,HD,2006-05-03,40.369998931884766
543886,HD,2006-05-04,40.2599983215332
543887,HD,2006-05-05,41.290000915527344
543888,HD,2006-05-08,41.0099983215332
543889,HD,2006-05-09,41.36000061035156
543890,HD,2006-05-10,41.209999084472656
543891,HD,2006-05-11,40.720001220703125
543892,HD,2006-05-12,40.0
543893,HD,2006-05-15,40.5
543894,HD,2006-05-16,38.45000076293945
543895,HD,2006-05-17,38.0099983215332
543896,HD,2006-05-18,38.40999984741211
543897,HD,2006-05-19,38.93999862670898
543898,HD,2006-05-22,38.4900016784668
543899,HD,2006-05-23,37.84000015258789
543900,HD,2006-05-24,38.0099983215332
543901,HD,2006-05-25,38.400001525878906
543902,HD,2006-05-26,38.66999816894531
543903,HD,2006-05-30,37.70000076293945
543904,HD,2006-05-31,38.119998931884766
543905,HD,2006-06-01,38.54999923706055
543906,HD,2006-06-02,38.0
543907,HD,2006-06-05,37.459999084472656
543908,HD,2006-06-06,37.060001373291016
543909,HD,2006-06-07,36.709999084472656
543910,HD,2006-06-08,37.25
543911,HD,2006-06-09,36.95000076293945
543912,HD,2006-06-12,36.2599983215332
543913,HD,2006-06-13,36.290000915527344
543914,HD,2006-06-14,36.75
543915,HD,2006-06-15,37.369998931884766
543916,HD,2006-06-16,36.90999984741211
543917,HD,2006-06-19,36.86000061035156
543918,HD,2006-06-20,36.41999816894531
543919,HD,2006-06-21,36.65999984741211
543920,HD,2006-06-22,36.47999954223633
543921,HD,2006-06-23,36.40999984741211
543922,HD,2006-06-26,36.63999938964844
543923,HD,2006-06-27,36.369998931884766
543924,HD,2006-06-28,36.15999984741211
543925,HD,2006-06-29,36.459999084472656
543926,HD,2006-06-30,35.790000915527344
543927,HD,2006-07-03,35.77000045776367
543928,HD,2006-07-05,35.529998779296875
543929,HD,2006-07-06,35.470001220703125
543930,HD,2006-07-07,35.369998931884766
543931,HD,2006-07-10,35.0
543932,HD,2006-07-11,34.380001068115234
543933,HD,2006-07-12,33.61000061035156
543934,HD,2006-07-13,34.06999969482422
543935,HD,2006-07-14,33.84000015258789
543936,HD,2006-07-17,33.599998474121094
543937,HD,2006-07-18,33.130001068115234
543938,HD,2006-07-19,34.349998474121094
543939,HD,2006-07-20,33.97999954223633
543940,HD,2006-07-21,33.849998474121094
543941,HD,2006-07-24,34.61000061035156
543942,HD,2006-07-25,35.2400016784668
543943,HD,2006-07-26,34.70000076293945
543944,HD,2006-07-27,34.02000045776367
543945,HD,2006-07-28,34.59000015258789
543946,HD,2006-07-31,34.709999084472656
543947,HD,2006-08-01,34.13999938964844
543948,HD,2006-08-02,34.11000061035156
543949,HD,2006-08-03,34.56999969482422
543950,HD,2006-08-04,34.709999084472656
543951,HD,2006-08-07,34.689998626708984
543952,HD,2006-08-08,34.33000183105469
543953,HD,2006-08-09,33.400001525878906
543954,HD,2006-08-10,33.61000061035156
543955,HD,2006-08-11,33.27000045776367
543956,HD,2006-08-14,33.2599983215332
543957,HD,2006-08-15,34.439998626708984
543958,HD,2006-08-16,34.5
543959,HD,2006-08-17,34.720001220703125
543960,HD,2006-08-18,34.77000045776367
543961,HD,2006-08-21,34.29999923706055
543962,HD,2006-08-22,34.060001373291016
543963,HD,2006-08-23,33.650001525878906
543964,HD,2006-08-24,33.40999984741211
543965,HD,2006-08-25,33.47999954223633
543966,HD,2006-08-28,33.689998626708984
543967,HD,2006-08-29,34.09000015258789
543968,HD,2006-08-30,34.119998931884766
543969,HD,2006-08-31,34.290000915527344
543970,HD,2006-09-01,34.63999938964844
543971,HD,2006-09-05,34.77000045776367
543972,HD,2006-09-06,34.16999816894531
543973,HD,2006-09-07,34.34000015258789
543974,HD,2006-09-08,34.279998779296875
543975,HD,2006-09-11,35.060001373291016
543976,HD,2006-09-12,36.65999984741211
543977,HD,2006-09-13,37.16999816894531
543978,HD,2006-09-14,37.220001220703125
543979,HD,2006-09-15,37.220001220703125
543980,HD,2006-09-18,36.58000183105469
543981,HD,2006-09-19,36.27999877929688
543982,HD,2006-09-20,36.380001068115234
543983,HD,2006-09-21,35.849998474121094
543984,HD,2006-09-22,35.959999084472656
543985,HD,2006-09-25,36.58000183105469
543986,HD,2006-09-26,36.619998931884766
543987,HD,2006-09-27,36.459999084472656
543988,HD,2006-09-28,36.70000076293945
543989,HD,2006-09-29,36.27000045776367
543990,HD,2006-10-02,36.34000015258789
543991,HD,2006-10-03,36.83000183105469
543992,HD,2006-10-04,37.4900016784668
543993,HD,2006-10-05,37.2599983215332
543994,HD,2006-10-06,37.13999938964844
543995,HD,2006-10-09,37.70000076293945
543996,HD,2006-10-10,37.7599983215332
543997,HD,2006-10-11,37.91999816894531
543998,HD,2006-10-12,37.900001525878906
543999,HD,2006-10-13,36.900001525878906
544000,HD,2006-10-16,36.34999847412109
544001,HD,2006-10-17,35.7599983215332
544002,HD,2006-10-18,35.88999938964844
544003,HD,2006-10-19,35.90999984741211
544004,HD,2006-10-20,35.9900016784668
544005,HD,2006-10-23,36.2400016784668
544006,HD,2006-10-24,36.5
544007,HD,2006-10-25,36.59999847412109
544008,HD,2006-10-26,37.380001068115234
544009,HD,2006-10-27,37.06999969482422
544010,HD,2006-10-30,37.25
544011,HD,2006-10-31,37.33000183105469
544012,HD,2006-11-01,37.34999847412109
544013,HD,2006-11-02,37.20000076293945
544014,HD,2006-11-03,37.20000076293945
544015,HD,2006-11-06,37.220001220703125
544016,HD,2006-11-07,37.22999954223633
544017,HD,2006-11-08,37.25
544018,HD,2006-11-09,36.84999847412109
544019,HD,2006-11-10,36.63999938964844
544020,HD,2006-11-13,36.400001525878906
544021,HD,2006-11-14,37.959999084472656
544022,HD,2006-11-15,37.619998931884766
544023,HD,2006-11-16,37.810001373291016
544024,HD,2006-11-17,38.27999877929688
544025,HD,2006-11-20,38.40999984741211
544026,HD,2006-11-21,37.91999816894531
544027,HD,2006-11-22,38.09999847412109
544028,HD,2006-11-24,37.720001220703125
544029,HD,2006-11-27,37.59000015258789
544030,HD,2006-11-28,37.06999969482422
544031,HD,2006-11-29,37.619998931884766
544032,HD,2006-11-30,37.970001220703125
544033,HD,2006-12-01,38.970001220703125
544034,HD,2006-12-04,39.20000076293945
544035,HD,2006-12-05,39.369998931884766
544036,HD,2006-12-06,39.91999816894531
544037,HD,2006-12-07,38.93000030517578
544038,HD,2006-12-08,38.79999923706055
544039,HD,2006-12-11,38.790000915527344
544040,HD,2006-12-12,38.70000076293945
544041,HD,2006-12-13,39.11000061035156
544042,HD,2006-12-14,39.970001220703125
544043,HD,2006-12-15,39.88999938964844
544044,HD,2006-12-18,39.959999084472656
544045,HD,2006-12-19,39.63999938964844
544046,HD,2006-12-20,39.130001068115234
544047,HD,2006-12-21,38.90999984741211
544048,HD,2006-12-22,38.88999938964844
544049,HD,2006-12-26,39.060001373291016
544050,HD,2006-12-27,39.560001373291016
544051,HD,2006-12-28,39.72999954223633
544052,HD,2006-12-29,40.15999984741211
544053,HD,2007-01-03,41.06999969482422
544054,HD,2007-01-04,40.56999969482422
544055,HD,2007-01-05,39.790000915527344
544056,HD,2007-01-08,39.4900016784668
544057,HD,2007-01-09,39.31999969482422
544058,HD,2007-01-10,39.77999877929688
544059,HD,2007-01-11,40.08000183105469
544060,HD,2007-01-12,40.11000061035156
544061,HD,2007-01-16,40.290000915527344
544062,HD,2007-01-17,40.290000915527344
544063,HD,2007-01-18,40.869998931884766
544064,HD,2007-01-19,40.54999923706055
544065,HD,2007-01-22,40.04999923706055
544066,HD,2007-01-23,40.43000030517578
544067,HD,2007-01-24,40.68999862670898
544068,HD,2007-01-25,40.09000015258789
544069,HD,2007-01-26,39.93999862670898
544070,HD,2007-01-29,39.90999984741211
544071,HD,2007-01-30,40.16999816894531
544072,HD,2007-01-31,40.7400016784668
544073,HD,2007-02-01,41.08000183105469
544074,HD,2007-02-02,40.83000183105469
544075,HD,2007-02-05,41.02999877929688
544076,HD,2007-02-06,41.27000045776367
544077,HD,2007-02-07,41.36000061035156
544078,HD,2007-02-08,41.09000015258789
544079,HD,2007-02-09,41.0
544080,HD,2007-02-12,41.43999862670898
544081,HD,2007-02-13,41.7599983215332
544082,HD,2007-02-14,41.72999954223633
544083,HD,2007-02-15,41.65999984741211
544084,HD,2007-02-16,41.43999862670898
544085,HD,2007-02-20,41.34000015258789
544086,HD,2007-02-21,41.29999923706055
544087,HD,2007-02-22,41.18000030517578
544088,HD,2007-02-23,40.959999084472656
544089,HD,2007-02-26,40.790000915527344
544090,HD,2007-02-27,39.81999969482422
544091,HD,2007-02-28,39.59000015258789
544092,HD,2007-03-01,39.45000076293945
544093,HD,2007-03-02,39.0099983215332
544094,HD,2007-03-05,38.66999816894531
544095,HD,2007-03-06,38.79999923706055
544096,HD,2007-03-07,38.709999084472656
544097,HD,2007-03-08,38.79999923706055
544098,HD,2007-03-09,38.66999816894531
544099,HD,2007-03-12,38.16999816894531
544100,HD,2007-03-13,37.34999847412109
544101,HD,2007-03-14,37.560001373291016
544102,HD,2007-03-15,37.4900016784668
544103,HD,2007-03-16,37.5099983215332
544104,HD,2007-03-19,37.720001220703125
544105,HD,2007-03-20,37.93000030517578
544106,HD,2007-03-21,38.7400016784668
544107,HD,2007-03-22,38.33000183105469
544108,HD,2007-03-23,38.220001220703125
544109,HD,2007-03-26,37.90999984741211
544110,HD,2007-03-27,37.34000015258789
544111,HD,2007-03-28,36.77000045776367
544112,HD,2007-03-29,36.81999969482422
544113,HD,2007-03-30,36.7400016784668
544114,HD,2007-04-02,36.790000915527344
544115,HD,2007-04-03,37.630001068115234
544116,HD,2007-04-04,38.11000061035156
544117,HD,2007-04-05,38.02000045776367
544118,HD,2007-04-09,38.08000183105469
544119,HD,2007-04-10,38.22999954223633
544120,HD,2007-04-11,37.970001220703125
544121,HD,2007-04-12,38.02000045776367
544122,HD,2007-04-13,37.88999938964844
544123,HD,2007-04-16,38.560001373291016
544124,HD,2007-04-17,39.43999862670898
544125,HD,2007-04-18,39.040000915527344
544126,HD,2007-04-19,38.90999984741211
544127,HD,2007-04-20,39.209999084472656
544128,HD,2007-04-23,39.209999084472656
544129,HD,2007-04-24,39.310001373291016
544130,HD,2007-04-25,39.5
544131,HD,2007-04-26,38.9900016784668
544132,HD,2007-04-27,38.470001220703125
544133,HD,2007-04-30,37.869998931884766
544134,HD,2007-05-01,38.43000030517578
544135,HD,2007-05-02,38.75
544136,HD,2007-05-03,39.060001373291016
544137,HD,2007-05-04,38.900001525878906
544138,HD,2007-05-07,38.84000015258789
544139,HD,2007-05-08,38.630001068115234
544140,HD,2007-05-09,39.18000030517578
544141,HD,2007-05-10,38.790000915527344
544142,HD,2007-05-11,38.86000061035156
544143,HD,2007-05-14,39.0099983215332
544144,HD,2007-05-15,38.29999923706055
544145,HD,2007-05-16,38.369998931884766
544146,HD,2007-05-17,38.29999923706055
544147,HD,2007-05-18,38.880001068115234
544148,HD,2007-05-21,38.630001068115234
544149,HD,2007-05-22,38.52999877929688
544150,HD,2007-05-23,38.77999877929688
544151,HD,2007-05-24,38.95000076293945
544152,HD,2007-05-25,38.380001068115234
544153,HD,2007-05-29,38.650001525878906
544154,HD,2007-05-30,38.70000076293945
544155,HD,2007-05-31,38.869998931884766
544156,HD,2007-06-01,39.209999084472656
544157,HD,2007-06-04,39.79999923706055
544158,HD,2007-06-05,38.86000061035156
544159,HD,2007-06-06,38.29999923706055
544160,HD,2007-06-07,37.65999984741211
544161,HD,2007-06-08,37.95000076293945
544162,HD,2007-06-11,37.709999084472656
544163,HD,2007-06-12,37.36000061035156
544164,HD,2007-06-13,37.72999954223633
544165,HD,2007-06-14,37.790000915527344
544166,HD,2007-06-15,37.95000076293945
544167,HD,2007-06-18,37.959999084472656
544168,HD,2007-06-19,38.27000045776367
544169,HD,2007-06-20,40.02999877929688
544170,HD,2007-06-21,39.95000076293945
544171,HD,2007-06-22,39.36000061035156
544172,HD,2007-06-25,39.18000030517578
544173,HD,2007-06-26,39.150001525878906
544174,HD,2007-06-27,39.7599983215332
544175,HD,2007-06-28,39.52000045776367
544176,HD,2007-06-29,39.34999847412109
544177,HD,2007-07-02,39.369998931884766
544178,HD,2007-07-03,39.20000076293945
544179,HD,2007-07-05,39.83000183105469
544180,HD,2007-07-06,40.29999923706055
544181,HD,2007-07-09,40.22999954223633
544182,HD,2007-07-10,40.25
544183,HD,2007-07-11,40.47999954223633
544184,HD,2007-07-12,40.93999862670898
544185,HD,2007-07-13,40.869998931884766
544186,HD,2007-07-16,40.58000183105469
544187,HD,2007-07-17,40.150001525878906
544188,HD,2007-07-18,40.040000915527344
544189,HD,2007-07-19,39.70000076293945
544190,HD,2007-07-20,39.38999938964844
544191,HD,2007-07-23,38.959999084472656
544192,HD,2007-07-24,37.95000076293945
544193,HD,2007-07-25,38.040000915527344
544194,HD,2007-07-26,37.29999923706055
544195,HD,2007-07-27,36.75
544196,HD,2007-07-30,37.810001373291016
544197,HD,2007-07-31,37.16999816894531
544198,HD,2007-08-01,37.77000045776367
544199,HD,2007-08-02,37.81999969482422
544200,HD,2007-08-03,36.18999862670898
544201,HD,2007-08-06,36.88999938964844
544202,HD,2007-08-07,36.400001525878906
544203,HD,2007-08-08,37.79999923706055
544204,HD,2007-08-09,35.790000915527344
544205,HD,2007-08-10,35.91999816894531
544206,HD,2007-08-13,35.2400016784668
544207,HD,2007-08-14,33.52000045776367
544208,HD,2007-08-15,33.36000061035156
544209,HD,2007-08-16,32.81999969482422
544210,HD,2007-08-17,33.310001373291016
544211,HD,2007-08-20,33.790000915527344
544212,HD,2007-08-21,34.29999923706055
544213,HD,2007-08-22,34.77000045776367
544214,HD,2007-08-23,34.02000045776367
544215,HD,2007-08-24,34.68000030517578
544216,HD,2007-08-27,35.25
544217,HD,2007-08-28,35.04999923706055
544218,HD,2007-08-29,36.54999923706055
544219,HD,2007-08-30,37.040000915527344
544220,HD,2007-08-31,38.310001373291016
544221,HD,2007-09-04,36.36000061035156
544222,HD,2007-09-05,36.5099983215332
544223,HD,2007-09-06,35.220001220703125
544224,HD,2007-09-07,34.209999084472656
544225,HD,2007-09-10,33.810001373291016
544226,HD,2007-09-11,34.869998931884766
544227,HD,2007-09-12,35.09000015258789
544228,HD,2007-09-13,35.61000061035156
544229,HD,2007-09-14,35.68000030517578
544230,HD,2007-09-17,35.380001068115234
544231,HD,2007-09-18,36.36000061035156
544232,HD,2007-09-19,36.18000030517578
544233,HD,2007-09-20,35.31999969482422
544234,HD,2007-09-21,34.470001220703125
544235,HD,2007-09-24,33.880001068115234
544236,HD,2007-09-25,33.08000183105469
544237,HD,2007-09-26,32.9900016784668
544238,HD,2007-09-27,32.7599983215332
544239,HD,2007-09-28,32.439998626708984
544240,HD,2007-10-01,33.15999984741211
544241,HD,2007-10-02,33.36000061035156
544242,HD,2007-10-03,33.869998931884766
544243,HD,2007-10-04,33.7400016784668
544244,HD,2007-10-05,34.220001220703125
544245,HD,2007-10-08,33.93000030517578
544246,HD,2007-10-09,33.79999923706055
544247,HD,2007-10-10,33.650001525878906
544248,HD,2007-10-11,33.43000030517578
544249,HD,2007-10-12,33.439998626708984
544250,HD,2007-10-15,33.0099983215332
544251,HD,2007-10-16,32.5099983215332
544252,HD,2007-10-17,31.780000686645508
544253,HD,2007-10-18,31.68000030517578
544254,HD,2007-10-19,30.76000022888184
544255,HD,2007-10-22,30.8799991607666
544256,HD,2007-10-23,30.920000076293945
544257,HD,2007-10-24,30.8799991607666
544258,HD,2007-10-25,30.700000762939453
544259,HD,2007-10-26,31.350000381469727
544260,HD,2007-10-29,31.399999618530277
544261,HD,2007-10-30,31.459999084472656
544262,HD,2007-10-31,31.51000022888184
544263,HD,2007-11-01,30.690000534057617
544264,HD,2007-11-02,30.399999618530277
544265,HD,2007-11-05,29.799999237060547
544266,HD,2007-11-06,30.059999465942383
544267,HD,2007-11-07,29.34000015258789
544268,HD,2007-11-08,29.09000015258789
544269,HD,2007-11-09,28.049999237060547
544270,HD,2007-11-12,28.459999084472656
544271,HD,2007-11-13,29.1200008392334
544272,HD,2007-11-14,29.030000686645508
544273,HD,2007-11-15,28.979999542236328
544274,HD,2007-11-16,29.06999969482422
544275,HD,2007-11-19,28.190000534057617
544276,HD,2007-11-20,28.5
544277,HD,2007-11-21,28.049999237060547
544278,HD,2007-11-23,28.950000762939453
544279,HD,2007-11-26,27.489999771118164
544280,HD,2007-11-27,27.149999618530277
544281,HD,2007-11-28,28.270000457763672
544282,HD,2007-11-29,27.8799991607666
544283,HD,2007-11-30,28.559999465942383
544284,HD,2007-12-03,28.489999771118164
544285,HD,2007-12-04,28.790000915527344
544286,HD,2007-12-05,28.96999931335449
544287,HD,2007-12-06,29.489999771118164
544288,HD,2007-12-07,29.489999771118164
544289,HD,2007-12-10,29.59000015258789
544290,HD,2007-12-11,28.399999618530277
544291,HD,2007-12-12,28.489999771118164
544292,HD,2007-12-13,27.63999938964844
544293,HD,2007-12-14,26.6299991607666
544294,HD,2007-12-17,25.940000534057617
544295,HD,2007-12-18,26.46999931335449
544296,HD,2007-12-19,26.239999771118164
544297,HD,2007-12-20,26.270000457763672
544298,HD,2007-12-21,26.65999984741211
544299,HD,2007-12-24,27.01000022888184
544300,HD,2007-12-26,26.989999771118164
544301,HD,2007-12-27,26.770000457763672
544302,HD,2007-12-28,26.68000030517578
544303,HD,2007-12-31,26.940000534057617
544304,HD,2008-01-02,26.11000061035156
544305,HD,2008-01-03,25.81999969482422
544306,HD,2008-01-04,24.959999084472656
544307,HD,2008-01-07,25.3700008392334
544308,HD,2008-01-08,24.739999771118164
544309,HD,2008-01-09,24.729999542236328
544310,HD,2008-01-10,25.280000686645508
544311,HD,2008-01-11,24.709999084472656
544312,HD,2008-01-14,25.38999938964844
544313,HD,2008-01-15,25.3700008392334
544314,HD,2008-01-16,26.34000015258789
544315,HD,2008-01-17,26.25
544316,HD,2008-01-18,26.280000686645508
544317,HD,2008-01-22,28.200000762939453
544318,HD,2008-01-23,29.950000762939453
544319,HD,2008-01-24,29.559999465942383
544320,HD,2008-01-25,28.530000686645508
544321,HD,2008-01-28,29.13999938964844
544322,HD,2008-01-29,29.709999084472656
544323,HD,2008-01-30,29.3799991607666
544324,HD,2008-01-31,30.63999938964844
544325,HD,2008-02-01,30.450000762939453
544326,HD,2008-02-04,29.350000381469727
544327,HD,2008-02-05,27.989999771118164
544328,HD,2008-02-06,27.649999618530277
544329,HD,2008-02-07,28.399999618530277
544330,HD,2008-02-08,27.96999931335449
544331,HD,2008-02-11,28.690000534057617
544332,HD,2008-02-12,28.3799991607666
544333,HD,2008-02-13,28.34000015258789
544334,HD,2008-02-14,27.51000022888184
544335,HD,2008-02-15,27.520000457763672
544336,HD,2008-02-19,27.309999465942383
544337,HD,2008-02-20,27.71999931335449
544338,HD,2008-02-21,27.38999938964844
544339,HD,2008-02-22,27.770000457763672
544340,HD,2008-02-25,28.81999969482422
544341,HD,2008-02-26,28.82999992370605
544342,HD,2008-02-27,28.90999984741211
544343,HD,2008-02-28,27.709999084472656
544344,HD,2008-02-29,26.549999237060547
544345,HD,2008-03-03,27.09000015258789
544346,HD,2008-03-04,26.8700008392334
544347,HD,2008-03-05,26.76000022888184
544348,HD,2008-03-06,25.76000022888184
544349,HD,2008-03-07,25.8799991607666
544350,HD,2008-03-10,25.0
544351,HD,2008-03-11,26.200000762939453
544352,HD,2008-03-12,26.1299991607666
544353,HD,2008-03-13,26.479999542236328
544354,HD,2008-03-14,25.75
544355,HD,2008-03-17,25.700000762939453
544356,HD,2008-03-18,27.190000534057617
544357,HD,2008-03-19,26.84000015258789
544358,HD,2008-03-20,28.059999465942383
544359,HD,2008-03-24,29.26000022888184
544360,HD,2008-03-25,28.76000022888184
544361,HD,2008-03-26,28.15999984741211
544362,HD,2008-03-27,27.790000915527344
544363,HD,2008-03-28,27.3799991607666
544364,HD,2008-03-31,27.96999931335449
544365,HD,2008-04-01,29.489999771118164
544366,HD,2008-04-02,29.15999984741211
544367,HD,2008-04-03,29.21999931335449
544368,HD,2008-04-04,28.790000915527344
544369,HD,2008-04-07,28.5
544370,HD,2008-04-08,28.18000030517578
544371,HD,2008-04-09,27.670000076293945
544372,HD,2008-04-10,28.3799991607666
544373,HD,2008-04-11,28.170000076293945
544374,HD,2008-04-14,27.90999984741211
544375,HD,2008-04-15,27.93000030517578
544376,HD,2008-04-16,28.020000457763672
544377,HD,2008-04-17,28.1200008392334
544378,HD,2008-04-18,28.68000030517578
544379,HD,2008-04-21,28.979999542236328
544380,HD,2008-04-22,28.520000457763672
544381,HD,2008-04-23,28.1299991607666
544382,HD,2008-04-24,28.920000076293945
544383,HD,2008-04-25,29.780000686645508
544384,HD,2008-04-28,29.729999542236328
544385,HD,2008-04-29,29.36000061035156
544386,HD,2008-04-30,28.799999237060547
544387,HD,2008-05-01,29.8700008392334
544388,HD,2008-05-02,30.1200008392334
544389,HD,2008-05-05,29.3700008392334
544390,HD,2008-05-06,29.280000686645508
544391,HD,2008-05-07,28.559999465942383
544392,HD,2008-05-08,27.920000076293945
544393,HD,2008-05-09,27.979999542236328
544394,HD,2008-05-12,28.63999938964844
544395,HD,2008-05-13,28.75
544396,HD,2008-05-14,29.1200008392334
544397,HD,2008-05-15,29.530000686645508
544398,HD,2008-05-16,29.100000381469727
544399,HD,2008-05-19,28.8700008392334
544400,HD,2008-05-20,27.3700008392334
544401,HD,2008-05-21,26.93000030517578
544402,HD,2008-05-22,26.90999984741211
544403,HD,2008-05-23,26.770000457763672
544404,HD,2008-05-27,27.280000686645508
544405,HD,2008-05-28,27.43000030517578
544406,HD,2008-05-29,27.709999084472656
544407,HD,2008-05-30,27.36000061035156
544408,HD,2008-06-02,27.15999984741211
544409,HD,2008-06-03,27.09000015258789
544410,HD,2008-06-04,27.18000030517578
544411,HD,2008-06-05,27.90999984741211
544412,HD,2008-06-06,27.18000030517578
544413,HD,2008-06-09,26.540000915527344
544414,HD,2008-06-10,26.709999084472656
544415,HD,2008-06-11,25.90999984741211
544416,HD,2008-06-12,26.479999542236328
544417,HD,2008-06-13,27.530000686645508
544418,HD,2008-06-16,27.5
544419,HD,2008-06-17,26.8700008392334
544420,HD,2008-06-18,26.549999237060547
544421,HD,2008-06-19,27.18000030517578
544422,HD,2008-06-20,26.25
544423,HD,2008-06-23,25.059999465942383
544424,HD,2008-06-24,25.309999465942383
544425,HD,2008-06-25,25.46999931335449
544426,HD,2008-06-26,24.65999984741211
544427,HD,2008-06-27,24.020000457763672
544428,HD,2008-06-30,23.420000076293945
544429,HD,2008-07-01,23.209999084472656
544430,HD,2008-07-02,22.520000457763672
544431,HD,2008-07-03,22.540000915527344
544432,HD,2008-07-07,22.31999969482422
544433,HD,2008-07-08,23.040000915527344
544434,HD,2008-07-09,22.3700008392334
544435,HD,2008-07-10,21.8700008392334
544436,HD,2008-07-11,21.57999992370605
544437,HD,2008-07-14,21.530000686645508
544438,HD,2008-07-15,21.459999084472656
544439,HD,2008-07-16,22.68000030517578
544440,HD,2008-07-17,23.3799991607666
544441,HD,2008-07-18,23.440000534057617
544442,HD,2008-07-21,23.1200008392334
544443,HD,2008-07-22,23.950000762939453
544444,HD,2008-07-23,25.030000686645508
544445,HD,2008-07-24,24.020000457763672
544446,HD,2008-07-25,23.799999237060547
544447,HD,2008-07-28,23.15999984741211
544448,HD,2008-07-29,24.32999992370605
544449,HD,2008-07-30,23.739999771118164
544450,HD,2008-07-31,23.82999992370605
544451,HD,2008-08-01,23.899999618530277
544452,HD,2008-08-04,23.88999938964844
544453,HD,2008-08-05,24.88999938964844
544454,HD,2008-08-06,24.899999618530277
544455,HD,2008-08-07,24.479999542236328
544456,HD,2008-08-08,26.3700008392334
544457,HD,2008-08-11,27.51000022888184
544458,HD,2008-08-12,27.479999542236328
544459,HD,2008-08-13,26.520000457763672
544460,HD,2008-08-14,27.170000076293945
544461,HD,2008-08-15,27.530000686645508
544462,HD,2008-08-18,26.959999084472656
544463,HD,2008-08-19,25.959999084472656
544464,HD,2008-08-20,25.96999931335449
544465,HD,2008-08-21,26.56999969482422
544466,HD,2008-08-22,27.11000061035156
544467,HD,2008-08-25,26.559999465942383
544468,HD,2008-08-26,27.020000457763672
544469,HD,2008-08-27,27.170000076293945
544470,HD,2008-08-28,27.420000076293945
544471,HD,2008-08-29,27.1200008392334
544472,HD,2008-09-02,28.06999969482422
544473,HD,2008-09-03,29.32999992370605
544474,HD,2008-09-04,28.56999969482422
544475,HD,2008-09-05,28.59000015258789
544476,HD,2008-09-08,30.15999984741211
544477,HD,2008-09-09,29.149999618530277
544478,HD,2008-09-10,29.100000381469727
544479,HD,2008-09-11,29.5
544480,HD,2008-09-12,28.799999237060547
544481,HD,2008-09-15,28.5
544482,HD,2008-09-16,27.57999992370605
544483,HD,2008-09-17,25.6200008392334
544484,HD,2008-09-18,26.950000762939453
544485,HD,2008-09-19,27.3700008392334
544486,HD,2008-09-22,25.6200008392334
544487,HD,2008-09-23,25.26000022888184
544488,HD,2008-09-24,25.020000457763672
544489,HD,2008-09-25,25.799999237060547
544490,HD,2008-09-26,26.459999084472656
544491,HD,2008-09-29,24.989999771118164
544492,HD,2008-09-30,25.88999938964844
544493,HD,2008-10-01,25.920000076293945
544494,HD,2008-10-02,24.86000061035156
544495,HD,2008-10-03,23.809999465942383
544496,HD,2008-10-06,22.81999969482422
544497,HD,2008-10-07,21.88999938964844
544498,HD,2008-10-08,21.170000076293945
544499,HD,2008-10-09,19.93000030517578
544500,HD,2008-10-10,19.75
544501,HD,2008-10-13,21.709999084472656
544502,HD,2008-10-14,21.06999969482422
544503,HD,2008-10-15,19.82999992370605
544504,HD,2008-10-16,19.700000762939453
544505,HD,2008-10-17,20.209999084472656
544506,HD,2008-10-20,20.780000686645508
544507,HD,2008-10-21,20.520000457763672
544508,HD,2008-10-22,19.46999931335449
544509,HD,2008-10-23,19.059999465942383
544510,HD,2008-10-24,18.51000022888184
544511,HD,2008-10-27,18.90999984741211
544512,HD,2008-10-28,21.56999969482422
544513,HD,2008-10-29,21.649999618530277
544514,HD,2008-10-30,22.71999931335449
544515,HD,2008-10-31,23.59000015258789
544516,HD,2008-11-03,22.21999931335449
544517,HD,2008-11-04,23.38999938964844
544518,HD,2008-11-05,22.149999618530277
544519,HD,2008-11-06,20.93000030517578
544520,HD,2008-11-07,21.059999465942383
544521,HD,2008-11-10,20.739999771118164
544522,HD,2008-11-11,20.51000022888184
544523,HD,2008-11-12,19.799999237060547
544524,HD,2008-11-13,22.229999542236328
544525,HD,2008-11-14,20.540000915527344
544526,HD,2008-11-17,20.0
544527,HD,2008-11-18,20.709999084472656
544528,HD,2008-11-19,19.76000022888184
544529,HD,2008-11-20,18.520000457763672
544530,HD,2008-11-21,19.290000915527344
544531,HD,2008-11-24,21.420000076293945
544532,HD,2008-11-25,22.25
544533,HD,2008-11-26,23.549999237060547
544534,HD,2008-11-28,23.11000061035156
544535,HD,2008-12-01,21.209999084472656
544536,HD,2008-12-02,21.850000381469727
544537,HD,2008-12-03,22.76000022888184
544538,HD,2008-12-04,23.21999931335449
544539,HD,2008-12-05,24.399999618530277
544540,HD,2008-12-08,24.25
544541,HD,2008-12-09,23.200000762939453
544542,HD,2008-12-10,24.290000915527344
544543,HD,2008-12-11,22.989999771118164
544544,HD,2008-12-12,23.46999931335449
544545,HD,2008-12-15,23.40999984741211
544546,HD,2008-12-16,24.31999969482422
544547,HD,2008-12-17,24.700000762939453
544548,HD,2008-12-18,24.450000762939453
544549,HD,2008-12-19,24.21999931335449
544550,HD,2008-12-22,23.729999542236328
544551,HD,2008-12-23,23.6200008392334
544552,HD,2008-12-24,23.729999542236328
544553,HD,2008-12-26,23.559999465942383
544554,HD,2008-12-29,23.36000061035156
544555,HD,2008-12-30,23.11000061035156
544556,HD,2008-12-31,23.020000457763672
544557,HD,2009-01-02,24.1299991607666
544558,HD,2009-01-05,24.709999084472656
544559,HD,2009-01-06,25.26000022888184
544560,HD,2009-01-07,24.56999969482422
544561,HD,2009-01-08,24.38999938964844
544562,HD,2009-01-09,23.86000061035156
544563,HD,2009-01-12,22.96999931335449
544564,HD,2009-01-13,22.51000022888184
544565,HD,2009-01-14,21.90999984741211
544566,HD,2009-01-15,22.809999465942383
544567,HD,2009-01-16,23.200000762939453
544568,HD,2009-01-20,21.989999771118164
544569,HD,2009-01-21,22.280000686645508
544570,HD,2009-01-22,21.96999931335449
544571,HD,2009-01-23,21.71999931335449
544572,HD,2009-01-26,22.729999542236328
544573,HD,2009-01-27,22.1200008392334
544574,HD,2009-01-28,23.0
544575,HD,2009-01-29,22.0
544576,HD,2009-01-30,21.530000686645508
544577,HD,2009-02-02,21.56999969482422
544578,HD,2009-02-03,21.920000076293945
544579,HD,2009-02-04,21.729999542236328
544580,HD,2009-02-05,22.399999618530277
544581,HD,2009-02-06,23.530000686645508
544582,HD,2009-02-09,23.09000015258789
544583,HD,2009-02-10,22.209999084472656
544584,HD,2009-02-11,22.13999938964844
544585,HD,2009-02-12,21.979999542236328
544586,HD,2009-02-13,21.21999931335449
544587,HD,2009-02-17,19.940000534057617
544588,HD,2009-02-18,19.799999237060547
544589,HD,2009-02-19,20.15999984741211
544590,HD,2009-02-20,19.459999084472656
544591,HD,2009-02-23,18.709999084472656
544592,HD,2009-02-24,20.670000076293945
544593,HD,2009-02-25,20.309999465942383
544594,HD,2009-02-26,20.63999938964844
544595,HD,2009-02-27,20.88999938964844
544596,HD,2009-03-02,19.920000076293945
544597,HD,2009-03-03,18.88999938964844
544598,HD,2009-03-04,19.01000022888184
544599,HD,2009-03-05,18.149999618530277
544600,HD,2009-03-06,18.0
544601,HD,2009-03-09,18.229999542236328
544602,HD,2009-03-10,19.420000076293945
544603,HD,2009-03-11,19.68000030517578
544604,HD,2009-03-12,20.32999992370605
544605,HD,2009-03-13,20.709999084472656
544606,HD,2009-03-16,20.13999938964844
544607,HD,2009-03-17,21.479999542236328
544608,HD,2009-03-18,22.57999992370605
544609,HD,2009-03-19,22.440000534057617
544610,HD,2009-03-20,22.15999984741211
544611,HD,2009-03-23,23.25
544612,HD,2009-03-24,22.950000762939453
544613,HD,2009-03-25,23.280000686645508
544614,HD,2009-03-26,24.13999938964844
544615,HD,2009-03-27,23.6299991607666
544616,HD,2009-03-30,23.3799991607666
544617,HD,2009-03-31,23.559999465942383
544618,HD,2009-04-01,23.82999992370605
544619,HD,2009-04-02,24.770000457763672
544620,HD,2009-04-03,25.0
544621,HD,2009-04-06,24.850000381469727
544622,HD,2009-04-07,24.3700008392334
544623,HD,2009-04-08,25.1200008392334
544624,HD,2009-04-09,25.899999618530277
544625,HD,2009-04-13,25.959999084472656
544626,HD,2009-04-14,25.34000015258789
544627,HD,2009-04-15,25.670000076293945
544628,HD,2009-04-16,25.96999931335449
544629,HD,2009-04-17,26.100000381469727
544630,HD,2009-04-20,25.149999618530277
544631,HD,2009-04-21,25.8700008392334
544632,HD,2009-04-22,26.170000076293945
544633,HD,2009-04-23,25.76000022888184
544634,HD,2009-04-24,26.309999465942383
544635,HD,2009-04-27,25.8799991607666
544636,HD,2009-04-28,26.06999969482422
544637,HD,2009-04-29,26.34000015258789
544638,HD,2009-04-30,26.31999969482422
544639,HD,2009-05-01,25.770000457763672
544640,HD,2009-05-04,26.209999084472656
544641,HD,2009-05-05,26.190000534057617
544642,HD,2009-05-06,26.040000915527344
544643,HD,2009-05-07,25.61000061035156
544644,HD,2009-05-08,25.5
544645,HD,2009-05-11,24.93000030517578
544646,HD,2009-05-12,24.63999938964844
544647,HD,2009-05-13,24.82999992370605
544648,HD,2009-05-14,24.530000686645508
544649,HD,2009-05-15,24.399999618530277
544650,HD,2009-05-18,26.020000457763672
544651,HD,2009-05-19,24.6299991607666
544652,HD,2009-05-20,23.82999992370605
544653,HD,2009-05-21,22.88999938964844
544654,HD,2009-05-22,22.86000061035156
544655,HD,2009-05-26,23.799999237060547
544656,HD,2009-05-27,23.32999992370605
544657,HD,2009-05-28,22.700000762939453
544658,HD,2009-05-29,23.15999984741211
544659,HD,2009-06-01,24.15999984741211
544660,HD,2009-06-02,24.5
544661,HD,2009-06-03,24.3700008392334
544662,HD,2009-06-04,24.56999969482422
544663,HD,2009-06-05,24.170000076293945
544664,HD,2009-06-08,24.559999465942383
544665,HD,2009-06-09,24.350000381469727
544666,HD,2009-06-10,24.38999938964844
544667,HD,2009-06-11,24.229999542236328
544668,HD,2009-06-12,24.149999618530277
544669,HD,2009-06-15,23.850000381469727
544670,HD,2009-06-16,23.200000762939453
544671,HD,2009-06-17,23.649999618530277
544672,HD,2009-06-18,23.350000381469727
544673,HD,2009-06-19,23.520000457763672
544674,HD,2009-06-22,23.25
544675,HD,2009-06-23,22.8799991607666
544676,HD,2009-06-24,22.68000030517578
544677,HD,2009-06-25,23.56999969482422
544678,HD,2009-06-26,23.61000061035156
544679,HD,2009-06-29,23.8700008392334
544680,HD,2009-06-30,23.6299991607666
544681,HD,2009-07-01,23.709999084472656
544682,HD,2009-07-02,22.809999465942383
544683,HD,2009-07-06,22.8799991607666
544684,HD,2009-07-07,22.399999618530277
544685,HD,2009-07-08,22.65999984741211
544686,HD,2009-07-09,22.68000030517578
544687,HD,2009-07-10,22.520000457763672
544688,HD,2009-07-13,23.11000061035156
544689,HD,2009-07-14,23.68000030517578
544690,HD,2009-07-15,24.07999992370605
544691,HD,2009-07-16,24.399999618530277
544692,HD,2009-07-17,24.670000076293945
544693,HD,2009-07-20,24.799999237060547
544694,HD,2009-07-21,24.459999084472656
544695,HD,2009-07-22,24.770000457763672
544696,HD,2009-07-23,25.280000686645508
544697,HD,2009-07-24,25.31999969482422
544698,HD,2009-07-27,25.15999984741211
544699,HD,2009-07-28,25.38999938964844
544700,HD,2009-07-29,25.38999938964844
544701,HD,2009-07-30,25.850000381469727
544702,HD,2009-07-31,25.940000534057617
544703,HD,2009-08-03,26.31999969482422
544704,HD,2009-08-04,26.290000915527344
544705,HD,2009-08-05,26.32999992370605
544706,HD,2009-08-06,26.540000915527344
544707,HD,2009-08-07,27.26000022888184
544708,HD,2009-08-10,27.100000381469727
544709,HD,2009-08-11,26.88999938964844
544710,HD,2009-08-12,27.200000762939453
544711,HD,2009-08-13,27.68000030517578
544712,HD,2009-08-14,27.13999938964844
544713,HD,2009-08-17,26.11000061035156
544714,HD,2009-08-18,26.93000030517578
544715,HD,2009-08-19,26.75
544716,HD,2009-08-20,26.68000030517578
544717,HD,2009-08-21,27.5
544718,HD,2009-08-24,27.030000686645508
544719,HD,2009-08-25,27.31999969482422
544720,HD,2009-08-26,27.56999969482422
544721,HD,2009-08-27,27.549999237060547
544722,HD,2009-08-28,27.690000534057617
544723,HD,2009-08-31,27.290000915527344
544724,HD,2009-09-01,26.739999771118164
544725,HD,2009-09-02,26.530000686645508
544726,HD,2009-09-03,26.899999618530277
544727,HD,2009-09-04,27.030000686645508
544728,HD,2009-09-08,27.479999542236328
544729,HD,2009-09-09,27.3799991607666
544730,HD,2009-09-10,27.530000686645508
544731,HD,2009-09-11,27.34000015258789
544732,HD,2009-09-14,27.51000022888184
544733,HD,2009-09-15,27.40999984741211
544734,HD,2009-09-16,28.059999465942383
544735,HD,2009-09-17,27.920000076293945
544736,HD,2009-09-18,28.229999542236328
544737,HD,2009-09-21,28.13999938964844
544738,HD,2009-09-22,27.6200008392334
544739,HD,2009-09-23,27.350000381469727
544740,HD,2009-09-24,27.040000915527344
544741,HD,2009-09-25,26.850000381469727
544742,HD,2009-09-28,27.26000022888184
544743,HD,2009-09-29,26.82999992370605
544744,HD,2009-09-30,26.63999938964844
544745,HD,2009-10-01,26.31999969482422
544746,HD,2009-10-02,26.030000686645508
544747,HD,2009-10-05,26.149999618530277
544748,HD,2009-10-06,26.290000915527344
544749,HD,2009-10-07,26.13999938964844
544750,HD,2009-10-08,26.88999938964844
544751,HD,2009-10-09,26.959999084472656
544752,HD,2009-10-12,27.040000915527344
544753,HD,2009-10-13,27.530000686645508
544754,HD,2009-10-14,27.3799991607666
544755,HD,2009-10-15,27.299999237060547
544756,HD,2009-10-16,27.26000022888184
544757,HD,2009-10-19,27.6299991607666
544758,HD,2009-10-20,26.96999931335449
544759,HD,2009-10-21,26.31999969482422
544760,HD,2009-10-22,26.71999931335449
544761,HD,2009-10-23,26.270000457763672
544762,HD,2009-10-26,26.100000381469727
544763,HD,2009-10-27,26.0
544764,HD,2009-10-28,25.209999084472656
544765,HD,2009-10-29,25.90999984741211
544766,HD,2009-10-30,25.09000015258789
544767,HD,2009-11-02,25.059999465942383
544768,HD,2009-11-03,25.0
544769,HD,2009-11-04,24.959999084472656
544770,HD,2009-11-05,25.6299991607666
544771,HD,2009-11-06,26.07999992370605
544772,HD,2009-11-09,26.809999465942383
544773,HD,2009-11-10,26.81999969482422
544774,HD,2009-11-11,27.309999465942383
544775,HD,2009-11-12,27.239999771118164
544776,HD,2009-11-13,27.34000015258789
544777,HD,2009-11-16,27.649999618530277
544778,HD,2009-11-17,26.989999771118164
544779,HD,2009-11-18,27.290000915527344
544780,HD,2009-11-19,27.11000061035156
544781,HD,2009-11-20,27.18000030517578
544782,HD,2009-11-23,27.51000022888184
544783,HD,2009-11-24,27.559999465942383
544784,HD,2009-11-25,27.850000381469727
544785,HD,2009-11-27,27.61000061035156
544786,HD,2009-11-30,27.36000061035156
544787,HD,2009-12-01,28.0
544788,HD,2009-12-02,28.32999992370605
544789,HD,2009-12-03,27.93000030517578
544790,HD,2009-12-04,28.07999992370605
544791,HD,2009-12-07,28.21999931335449
544792,HD,2009-12-08,27.670000076293945
544793,HD,2009-12-09,27.549999237060547
544794,HD,2009-12-10,27.989999771118164
544795,HD,2009-12-11,28.489999771118164
544796,HD,2009-12-14,28.8700008392334
544797,HD,2009-12-15,29.020000457763672
544798,HD,2009-12-16,28.959999084472656
544799,HD,2009-12-17,28.799999237060547
544800,HD,2009-12-18,28.649999618530277
544801,HD,2009-12-21,28.959999084472656
544802,HD,2009-12-22,29.290000915527344
544803,HD,2009-12-23,29.0
544804,HD,2009-12-24,29.170000076293945
544805,HD,2009-12-28,29.18000030517578
544806,HD,2009-12-29,29.270000457763672
544807,HD,2009-12-30,29.1299991607666
544808,HD,2009-12-31,28.93000030517578
544809,HD,2010-01-04,28.670000076293945
544810,HD,2010-01-05,28.8799991607666
544811,HD,2010-01-06,28.780000686645508
544812,HD,2010-01-07,29.1200008392334
544813,HD,2010-01-08,28.979999542236328
544814,HD,2010-01-11,28.15999984741211
544815,HD,2010-01-12,27.979999542236328
544816,HD,2010-01-13,28.1299991607666
544817,HD,2010-01-14,28.299999237060547
544818,HD,2010-01-15,28.56999969482422
544819,HD,2010-01-19,28.8799991607666
544820,HD,2010-01-20,28.65999984741211
544821,HD,2010-01-21,28.479999542236328
544822,HD,2010-01-22,27.71999931335449
544823,HD,2010-01-25,27.6200008392334
544824,HD,2010-01-26,27.729999542236328
544825,HD,2010-01-27,27.84000015258789
544826,HD,2010-01-28,27.34000015258789
544827,HD,2010-01-29,28.01000022888184
544828,HD,2010-02-01,28.38999938964844
544829,HD,2010-02-02,29.030000686645508
544830,HD,2010-02-03,28.46999931335449
544831,HD,2010-02-04,27.93000030517578
544832,HD,2010-02-05,27.979999542236328
544833,HD,2010-02-08,28.59000015258789
544834,HD,2010-02-09,28.8700008392334
544835,HD,2010-02-10,28.649999618530277
544836,HD,2010-02-11,28.989999771118164
544837,HD,2010-02-12,29.0
544838,HD,2010-02-16,29.440000534057617
544839,HD,2010-02-17,30.020000457763672
544840,HD,2010-02-18,30.299999237060547
544841,HD,2010-02-19,30.149999618530277
544842,HD,2010-02-22,30.31999969482422
544843,HD,2010-02-23,30.75
544844,HD,2010-02-24,31.36000061035156
544845,HD,2010-02-25,31.36000061035156
544846,HD,2010-02-26,31.200000762939453
544847,HD,2010-03-01,31.43000030517578
544848,HD,2010-03-02,31.36000061035156
544849,HD,2010-03-03,31.46999931335449
544850,HD,2010-03-04,31.440000534057617
544851,HD,2010-03-05,31.799999237060547
544852,HD,2010-03-08,31.959999084472656
544853,HD,2010-03-09,31.68000030517578
544854,HD,2010-03-10,31.709999084472656
544855,HD,2010-03-11,32.130001068115234
544856,HD,2010-03-12,32.45000076293945
544857,HD,2010-03-15,32.689998626708984
544858,HD,2010-03-16,32.54999923706055
544859,HD,2010-03-17,32.52000045776367
544860,HD,2010-03-18,32.400001525878906
544861,HD,2010-03-19,32.36000061035156
544862,HD,2010-03-22,32.66999816894531
544863,HD,2010-03-23,32.59000015258789
544864,HD,2010-03-24,32.31999969482422
544865,HD,2010-03-25,32.619998931884766
544866,HD,2010-03-26,32.75
544867,HD,2010-03-29,32.599998474121094
544868,HD,2010-03-30,32.689998626708984
544869,HD,2010-03-31,32.349998474121094
544870,HD,2010-04-01,32.380001068115234
544871,HD,2010-04-05,32.65999984741211
544872,HD,2010-04-06,32.54999923706055
544873,HD,2010-04-07,32.61000061035156
544874,HD,2010-04-08,32.970001220703125
544875,HD,2010-04-09,33.25
544876,HD,2010-04-12,33.47999954223633
544877,HD,2010-04-13,34.34000015258789
544878,HD,2010-04-14,34.97999954223633
544879,HD,2010-04-15,35.13999938964844
544880,HD,2010-04-16,35.0099983215332
544881,HD,2010-04-19,35.16999816894531
544882,HD,2010-04-20,35.18000030517578
544883,HD,2010-04-21,35.27000045776367
544884,HD,2010-04-22,35.720001220703125
544885,HD,2010-04-23,36.38999938964844
544886,HD,2010-04-26,36.4900016784668
544887,HD,2010-04-27,35.290000915527344
544888,HD,2010-04-28,35.189998626708984
544889,HD,2010-04-29,35.560001373291016
544890,HD,2010-04-30,35.22999954223633
544891,HD,2010-05-03,35.869998931884766
544892,HD,2010-05-04,35.41999816894531
544893,HD,2010-05-05,35.2400016784668
544894,HD,2010-05-06,33.959999084472656
544895,HD,2010-05-07,33.43000030517578
544896,HD,2010-05-10,35.290000915527344
544897,HD,2010-05-11,35.630001068115234
544898,HD,2010-05-12,35.88999938964844
544899,HD,2010-05-13,35.27000045776367
544900,HD,2010-05-14,35.20000076293945
544901,HD,2010-05-17,35.59000015258789
544902,HD,2010-05-18,34.72999954223633
544903,HD,2010-05-19,34.380001068115234
544904,HD,2010-05-20,32.88999938964844
544905,HD,2010-05-21,33.02000045776367
544906,HD,2010-05-24,33.220001220703125
544907,HD,2010-05-25,33.97999954223633
544908,HD,2010-05-26,34.040000915527344
544909,HD,2010-05-27,34.54999923706055
544910,HD,2010-05-28,33.86000061035156
544911,HD,2010-06-01,33.540000915527344
544912,HD,2010-06-02,33.869998931884766
544913,HD,2010-06-03,33.43000030517578
544914,HD,2010-06-04,32.150001525878906
544915,HD,2010-06-07,31.549999237060547
544916,HD,2010-06-08,31.809999465942383
544917,HD,2010-06-09,31.76000022888184
544918,HD,2010-06-10,32.720001220703125
544919,HD,2010-06-11,32.220001220703125
544920,HD,2010-06-14,32.060001373291016
544921,HD,2010-06-15,32.2599983215332
544922,HD,2010-06-16,32.13999938964844
544923,HD,2010-06-17,31.90999984741211
544924,HD,2010-06-18,31.940000534057617
544925,HD,2010-06-21,31.43000030517578
544926,HD,2010-06-22,30.61000061035156
544927,HD,2010-06-23,30.5
544928,HD,2010-06-24,29.670000076293945
544929,HD,2010-06-25,30.200000762939453
544930,HD,2010-06-28,29.59000015258789
544931,HD,2010-06-29,28.6299991607666
544932,HD,2010-06-30,28.06999969482422
544933,HD,2010-07-01,27.920000076293945
544934,HD,2010-07-02,27.76000022888184
544935,HD,2010-07-06,27.34000015258789
544936,HD,2010-07-07,28.01000022888184
544937,HD,2010-07-08,28.149999618530277
544938,HD,2010-07-09,28.26000022888184
544939,HD,2010-07-12,28.309999465942383
544940,HD,2010-07-13,28.63999938964844
544941,HD,2010-07-14,28.280000686645508
544942,HD,2010-07-15,28.34000015258789
544943,HD,2010-07-16,27.11000061035156
544944,HD,2010-07-19,27.06999969482422
544945,HD,2010-07-20,27.93000030517578
544946,HD,2010-07-21,27.46999931335449
544947,HD,2010-07-22,28.21999931335449
544948,HD,2010-07-23,28.25
544949,HD,2010-07-26,28.989999771118164
544950,HD,2010-07-27,28.57999992370605
544951,HD,2010-07-28,28.07999992370605
544952,HD,2010-07-29,28.049999237060547
544953,HD,2010-07-30,28.51000022888184
544954,HD,2010-08-02,29.1200008392334
544955,HD,2010-08-03,28.450000762939453
544956,HD,2010-08-04,28.71999931335449
544957,HD,2010-08-05,28.709999084472656
544958,HD,2010-08-06,28.68000030517578
544959,HD,2010-08-09,28.700000762939453
544960,HD,2010-08-10,28.239999771118164
544961,HD,2010-08-11,27.709999084472656
544962,HD,2010-08-12,27.61000061035156
544963,HD,2010-08-13,27.309999465942383
544964,HD,2010-08-16,27.3799991607666
544965,HD,2010-08-17,28.309999465942383
544966,HD,2010-08-18,28.86000061035156
544967,HD,2010-08-19,28.21999931335449
544968,HD,2010-08-20,28.170000076293945
544969,HD,2010-08-23,27.82999992370605
544970,HD,2010-08-24,27.780000686645508
544971,HD,2010-08-25,28.32999992370605
544972,HD,2010-08-26,28.3799991607666
544973,HD,2010-08-27,28.739999771118164
544974,HD,2010-08-30,27.989999771118164
544975,HD,2010-08-31,27.81999969482422
544976,HD,2010-09-01,28.670000076293945
544977,HD,2010-09-02,29.40999984741211
544978,HD,2010-09-03,29.850000381469727
544979,HD,2010-09-07,29.32999992370605
544980,HD,2010-09-08,29.450000762939453
544981,HD,2010-09-09,29.40999984741211
544982,HD,2010-09-10,29.68000030517578
544983,HD,2010-09-13,29.989999771118164
544984,HD,2010-09-14,29.96999931335449
544985,HD,2010-09-15,29.940000534057617
544986,HD,2010-09-16,29.950000762939453
544987,HD,2010-09-17,29.88999938964844
544988,HD,2010-09-20,30.649999618530277
544989,HD,2010-09-21,30.90999984741211
544990,HD,2010-09-22,30.8799991607666
544991,HD,2010-09-23,30.84000015258789
544992,HD,2010-09-24,31.63999938964844
544993,HD,2010-09-27,31.600000381469727
544994,HD,2010-09-28,31.809999465942383
544995,HD,2010-09-29,31.809999465942383
544996,HD,2010-09-30,31.68000030517578
544997,HD,2010-10-01,31.81999969482422
544998,HD,2010-10-04,31.670000076293945
544999,HD,2010-10-05,31.739999771118164
545000,HD,2010-10-06,31.739999771118164
545001,HD,2010-10-07,31.739999771118164
545002,HD,2010-10-08,31.88999938964844
545003,HD,2010-10-11,31.790000915527344
545004,HD,2010-10-12,31.40999984741211
545005,HD,2010-10-13,31.0
545006,HD,2010-10-14,30.809999465942383
545007,HD,2010-10-15,30.700000762939453
545008,HD,2010-10-18,30.530000686645508
545009,HD,2010-10-19,30.40999984741211
545010,HD,2010-10-20,30.729999542236328
545011,HD,2010-10-21,31.809999465942383
545012,HD,2010-10-22,31.479999542236328
545013,HD,2010-10-25,31.399999618530277
545014,HD,2010-10-26,31.290000915527344
545015,HD,2010-10-27,30.899999618530277
545016,HD,2010-10-28,31.190000534057617
545017,HD,2010-10-29,30.899999618530277
545018,HD,2010-11-01,30.709999084472656
545019,HD,2010-11-02,31.51000022888184
545020,HD,2010-11-03,31.459999084472656
545021,HD,2010-11-04,31.940000534057617
545022,HD,2010-11-05,31.920000076293945
545023,HD,2010-11-08,31.489999771118164
545024,HD,2010-11-09,31.46999931335449
545025,HD,2010-11-10,31.68000030517578
545026,HD,2010-11-11,31.700000762939453
545027,HD,2010-11-12,31.440000534057617
545028,HD,2010-11-15,31.38999938964844
545029,HD,2010-11-16,31.709999084472656
545030,HD,2010-11-17,30.82999992370605
545031,HD,2010-11-18,30.8700008392334
545032,HD,2010-11-19,31.21999931335449
545033,HD,2010-11-22,31.09000015258789
545034,HD,2010-11-23,30.90999984741211
545035,HD,2010-11-24,31.15999984741211
545036,HD,2010-11-26,31.0
545037,HD,2010-11-29,30.690000534057617
545038,HD,2010-11-30,30.209999084472656
545039,HD,2010-12-01,31.61000061035156
545040,HD,2010-12-02,33.36000061035156
545041,HD,2010-12-03,33.47999954223633
545042,HD,2010-12-06,33.34000015258789
545043,HD,2010-12-07,33.54999923706055
545044,HD,2010-12-08,34.029998779296875
545045,HD,2010-12-09,34.31999969482422
545046,HD,2010-12-10,34.400001525878906
545047,HD,2010-12-13,34.560001373291016
545048,HD,2010-12-14,34.720001220703125
545049,HD,2010-12-15,34.790000915527344
545050,HD,2010-12-16,35.119998931884766
545051,HD,2010-12-17,35.099998474121094
545052,HD,2010-12-20,35.20000076293945
545053,HD,2010-12-21,35.08000183105469
545054,HD,2010-12-22,35.18000030517578
545055,HD,2010-12-23,35.09000015258789
545056,HD,2010-12-27,35.2400016784668
545057,HD,2010-12-28,35.09000015258789
545058,HD,2010-12-29,34.88999938964844
545059,HD,2010-12-30,34.86000061035156
545060,HD,2010-12-31,35.060001373291016
545061,HD,2011-01-03,35.310001373291016
545062,HD,2011-01-04,34.66999816894531
545063,HD,2011-01-05,34.560001373291016
545064,HD,2011-01-06,34.41999816894531
545065,HD,2011-01-07,34.380001068115234
545066,HD,2011-01-10,34.38999938964844
545067,HD,2011-01-11,34.86000061035156
545068,HD,2011-01-12,34.83000183105469
545069,HD,2011-01-13,35.27000045776367
545070,HD,2011-01-14,35.88999938964844
545071,HD,2011-01-18,36.02000045776367
545072,HD,2011-01-19,35.630001068115234
545073,HD,2011-01-20,36.4900016784668
545074,HD,2011-01-21,36.5099983215332
545075,HD,2011-01-24,36.650001525878906
545076,HD,2011-01-25,37.15999984741211
545077,HD,2011-01-26,37.41999816894531
545078,HD,2011-01-27,37.97999954223633
545079,HD,2011-01-28,36.70000076293945
545080,HD,2011-01-31,36.77000045776367
545081,HD,2011-02-01,36.9900016784668
545082,HD,2011-02-02,36.560001373291016
545083,HD,2011-02-03,36.70000076293945
545084,HD,2011-02-04,36.79999923706055
545085,HD,2011-02-07,36.59999847412109
545086,HD,2011-02-08,37.15999984741211
545087,HD,2011-02-09,37.16999816894531
545088,HD,2011-02-10,37.310001373291016
545089,HD,2011-02-11,37.47999954223633
545090,HD,2011-02-14,37.58000183105469
545091,HD,2011-02-15,37.68999862670898
545092,HD,2011-02-16,37.86000061035156
545093,HD,2011-02-17,38.18000030517578
545094,HD,2011-02-18,38.47999954223633
545095,HD,2011-02-22,38.09000015258789
545096,HD,2011-02-23,37.29999923706055
545097,HD,2011-02-24,37.13999938964844
545098,HD,2011-02-25,37.08000183105469
545099,HD,2011-02-28,37.470001220703125
545100,HD,2011-03-01,36.7599983215332
545101,HD,2011-03-02,36.65999984741211
545102,HD,2011-03-03,37.54999923706055
545103,HD,2011-03-04,37.220001220703125
545104,HD,2011-03-07,36.869998931884766
545105,HD,2011-03-08,37.040000915527344
545106,HD,2011-03-09,37.66999816894531
545107,HD,2011-03-10,37.06999969482422
545108,HD,2011-03-11,37.13999938964844
545109,HD,2011-03-14,36.68000030517578
545110,HD,2011-03-15,36.290000915527344
545111,HD,2011-03-16,35.68000030517578
545112,HD,2011-03-17,35.7599983215332
545113,HD,2011-03-18,36.0
545114,HD,2011-03-21,36.43000030517578
545115,HD,2011-03-22,36.290000915527344
545116,HD,2011-03-23,36.619998931884766
545117,HD,2011-03-24,37.36000061035156
545118,HD,2011-03-25,37.41999816894531
545119,HD,2011-03-28,36.650001525878906
545120,HD,2011-03-29,37.70000076293945
545121,HD,2011-03-30,37.56999969482422
545122,HD,2011-03-31,37.060001373291016
545123,HD,2011-04-01,37.560001373291016
545124,HD,2011-04-04,37.470001220703125
545125,HD,2011-04-05,37.59999847412109
545126,HD,2011-04-06,37.5
545127,HD,2011-04-07,37.83000183105469
545128,HD,2011-04-08,37.459999084472656
545129,HD,2011-04-11,37.59999847412109
545130,HD,2011-04-12,37.7599983215332
545131,HD,2011-04-13,37.66999816894531
545132,HD,2011-04-14,37.84000015258789
545133,HD,2011-04-15,38.16999816894531
545134,HD,2011-04-18,37.7599983215332
545135,HD,2011-04-19,37.77000045776367
545136,HD,2011-04-20,37.93999862670898
545137,HD,2011-04-21,37.79999923706055
545138,HD,2011-04-25,37.560001373291016
545139,HD,2011-04-26,37.209999084472656
545140,HD,2011-04-27,37.31999969482422
545141,HD,2011-04-28,37.470001220703125
545142,HD,2011-04-29,37.150001525878906
545143,HD,2011-05-02,37.34999847412109
545144,HD,2011-05-03,37.34999847412109
545145,HD,2011-05-04,37.18999862670898
545146,HD,2011-05-05,37.0099983215332
545147,HD,2011-05-06,36.9900016784668
545148,HD,2011-05-09,36.959999084472656
545149,HD,2011-05-10,37.27000045776367
545150,HD,2011-05-11,37.22999954223633
545151,HD,2011-05-12,37.290000915527344
545152,HD,2011-05-13,37.0099983215332
545153,HD,2011-05-16,36.97999954223633
545154,HD,2011-05-17,37.400001525878906
545155,HD,2011-05-18,37.459999084472656
545156,HD,2011-05-19,37.38999938964844
545157,HD,2011-05-20,37.04999923706055
545158,HD,2011-05-23,36.81999969482422
545159,HD,2011-05-24,36.54999923706055
545160,HD,2011-05-25,36.630001068115234
545161,HD,2011-05-26,36.18999862670898
545162,HD,2011-05-27,36.0
545163,HD,2011-05-31,36.27999877929688
545164,HD,2011-06-01,35.400001525878906
545165,HD,2011-06-02,35.09000015258789
545166,HD,2011-06-03,34.630001068115234
545167,HD,2011-06-06,34.290000915527344
545168,HD,2011-06-07,34.33000183105469
545169,HD,2011-06-08,34.099998474121094
545170,HD,2011-06-09,34.33000183105469
545171,HD,2011-06-10,33.470001220703125
545172,HD,2011-06-13,33.5099983215332
545173,HD,2011-06-14,34.75
545174,HD,2011-06-15,33.880001068115234
545175,HD,2011-06-16,34.5
545176,HD,2011-06-17,34.529998779296875
545177,HD,2011-06-20,34.77000045776367
545178,HD,2011-06-21,35.43000030517578
545179,HD,2011-06-22,34.93000030517578
545180,HD,2011-06-23,35.650001525878906
545181,HD,2011-06-24,35.08000183105469
545182,HD,2011-06-27,35.20000076293945
545183,HD,2011-06-28,36.060001373291016
545184,HD,2011-06-29,35.97999954223633
545185,HD,2011-06-30,36.220001220703125
545186,HD,2011-07-01,36.72999954223633
545187,HD,2011-07-05,36.59000015258789
545188,HD,2011-07-06,36.56999969482422
545189,HD,2011-07-07,37.04999923706055
545190,HD,2011-07-08,36.619998931884766
545191,HD,2011-07-11,36.36000061035156
545192,HD,2011-07-12,36.11000061035156
545193,HD,2011-07-13,36.130001068115234
545194,HD,2011-07-14,35.959999084472656
545195,HD,2011-07-15,35.90999984741211
545196,HD,2011-07-18,35.689998626708984
545197,HD,2011-07-19,36.11000061035156
545198,HD,2011-07-20,36.40999984741211
545199,HD,2011-07-21,36.720001220703125
545200,HD,2011-07-22,36.52000045776367
545201,HD,2011-07-25,36.650001525878906
545202,HD,2011-07-26,36.38999938964844
545203,HD,2011-07-27,35.630001068115234
545204,HD,2011-07-28,35.150001525878906
545205,HD,2011-07-29,34.93000030517578
545206,HD,2011-08-01,34.25
545207,HD,2011-08-02,32.81999969482422
545208,HD,2011-08-03,32.95000076293945
545209,HD,2011-08-04,31.700000762939453
545210,HD,2011-08-05,30.739999771118164
545211,HD,2011-08-08,28.93000030517578
545212,HD,2011-08-09,30.149999618530277
545213,HD,2011-08-10,28.51000022888184
545214,HD,2011-08-11,30.049999237060547
545215,HD,2011-08-12,30.57999992370605
545216,HD,2011-08-15,31.459999084472656
545217,HD,2011-08-16,33.119998931884766
545218,HD,2011-08-17,33.40999984741211
545219,HD,2011-08-18,32.15999984741211
545220,HD,2011-08-19,31.8799991607666
545221,HD,2011-08-22,32.279998779296875
545222,HD,2011-08-23,33.11000061035156
545223,HD,2011-08-24,34.369998931884766
545224,HD,2011-08-25,33.84000015258789
545225,HD,2011-08-26,34.0
545226,HD,2011-08-29,33.9900016784668
545227,HD,2011-08-30,33.56999969482422
545228,HD,2011-08-31,33.380001068115234
545229,HD,2011-09-01,32.93000030517578
545230,HD,2011-09-02,32.18000030517578
545231,HD,2011-09-06,32.04999923706055
545232,HD,2011-09-07,32.869998931884766
545233,HD,2011-09-08,32.459999084472656
545234,HD,2011-09-09,31.8700008392334
545235,HD,2011-09-12,32.349998474121094
545236,HD,2011-09-13,32.65999984741211
545237,HD,2011-09-14,33.540000915527344
545238,HD,2011-09-15,34.279998779296875
545239,HD,2011-09-16,34.61000061035156
545240,HD,2011-09-19,34.349998474121094
545241,HD,2011-09-20,34.810001373291016
545242,HD,2011-09-21,33.84000015258789
545243,HD,2011-09-22,33.04999923706055
545244,HD,2011-09-23,33.720001220703125
545245,HD,2011-09-26,34.0
545246,HD,2011-09-27,33.880001068115234
545247,HD,2011-09-28,33.599998474121094
545248,HD,2011-09-29,33.790000915527344
545249,HD,2011-09-30,32.869998931884766
545250,HD,2011-10-03,31.59000015258789
545251,HD,2011-10-04,32.470001220703125
545252,HD,2011-10-05,32.83000183105469
545253,HD,2011-10-06,33.380001068115234
545254,HD,2011-10-07,33.91999816894531
545255,HD,2011-10-10,34.65999984741211
545256,HD,2011-10-11,34.709999084472656
545257,HD,2011-10-12,34.720001220703125
545258,HD,2011-10-13,34.40999984741211
545259,HD,2011-10-14,35.04999923706055
545260,HD,2011-10-17,34.650001525878906
545261,HD,2011-10-18,35.95000076293945
545262,HD,2011-10-19,35.400001525878906
545263,HD,2011-10-20,35.72999954223633
545264,HD,2011-10-21,36.86000061035156
545265,HD,2011-10-24,36.70000076293945
545266,HD,2011-10-25,36.040000915527344
545267,HD,2011-10-26,36.54999923706055
545268,HD,2011-10-27,37.220001220703125
545269,HD,2011-10-28,36.119998931884766
545270,HD,2011-10-31,35.79999923706055
545271,HD,2011-11-01,35.540000915527344
545272,HD,2011-11-02,35.9900016784668
545273,HD,2011-11-03,36.45000076293945
545274,HD,2011-11-04,36.38999938964844
545275,HD,2011-11-07,37.34000015258789
545276,HD,2011-11-08,37.93999862670898
545277,HD,2011-11-09,37.15999984741211
545278,HD,2011-11-10,37.20000076293945
545279,HD,2011-11-11,38.060001373291016
545280,HD,2011-11-14,38.25
545281,HD,2011-11-15,38.06999969482422
545282,HD,2011-11-16,37.84000015258789
545283,HD,2011-11-17,37.619998931884766
545284,HD,2011-11-18,37.880001068115234
545285,HD,2011-11-21,37.060001373291016
545286,HD,2011-11-22,37.09999847412109
545287,HD,2011-11-23,36.52000045776367
545288,HD,2011-11-25,36.470001220703125
545289,HD,2011-11-28,37.29999923706055
545290,HD,2011-11-29,38.959999084472656
545291,HD,2011-11-30,39.220001220703125
545292,HD,2011-12-01,39.34000015258789
545293,HD,2011-12-02,39.93999862670898
545294,HD,2011-12-05,40.22999954223633
545295,HD,2011-12-06,40.31999969482422
545296,HD,2011-12-07,40.72999954223633
545297,HD,2011-12-08,39.90999984741211
545298,HD,2011-12-09,40.22999954223633
545299,HD,2011-12-12,40.04999923706055
545300,HD,2011-12-13,39.5099983215332
545301,HD,2011-12-14,39.13999938964844
545302,HD,2011-12-15,39.41999816894531
545303,HD,2011-12-16,40.41999816894531
545304,HD,2011-12-19,40.20000076293945
545305,HD,2011-12-20,41.95000076293945
545306,HD,2011-12-21,42.0
545307,HD,2011-12-22,41.91999816894531
545308,HD,2011-12-23,42.09000015258789
545309,HD,2011-12-27,42.220001220703125
545310,HD,2011-12-28,41.52999877929688
545311,HD,2011-12-29,42.0099983215332
545312,HD,2011-12-30,42.040000915527344
545313,HD,2012-01-03,42.13999938964844
545314,HD,2012-01-04,42.7400016784668
545315,HD,2012-01-05,43.09000015258789
545316,HD,2012-01-06,43.20000076293945
545317,HD,2012-01-09,43.22999954223633
545318,HD,2012-01-10,43.52999877929688
545319,HD,2012-01-11,43.459999084472656
545320,HD,2012-01-12,43.38999938964844
545321,HD,2012-01-13,43.5099983215332
545322,HD,2012-01-17,43.7400016784668
545323,HD,2012-01-18,44.880001068115234
545324,HD,2012-01-19,45.40999984741211
545325,HD,2012-01-20,44.5099983215332
545326,HD,2012-01-23,44.880001068115234
545327,HD,2012-01-24,44.959999084472656
545328,HD,2012-01-25,45.2599983215332
545329,HD,2012-01-26,44.95000076293945
545330,HD,2012-01-27,44.869998931884766
545331,HD,2012-01-30,44.77000045776367
545332,HD,2012-01-31,44.38999938964844
545333,HD,2012-02-01,44.470001220703125
545334,HD,2012-02-02,44.459999084472656
545335,HD,2012-02-03,45.16999816894531
545336,HD,2012-02-06,45.20000076293945
545337,HD,2012-02-07,45.459999084472656
545338,HD,2012-02-08,45.16999816894531
545339,HD,2012-02-09,45.27000045776367
545340,HD,2012-02-10,45.33000183105469
545341,HD,2012-02-13,45.93000030517578
545342,HD,2012-02-14,46.060001373291016
545343,HD,2012-02-15,45.709999084472656
545344,HD,2012-02-16,45.93000030517578
545345,HD,2012-02-17,46.709999084472656
545346,HD,2012-02-21,46.91999816894531
545347,HD,2012-02-22,46.56999969482422
545348,HD,2012-02-23,46.95000076293945
545349,HD,2012-02-24,46.97999954223633
545350,HD,2012-02-27,46.93000030517578
545351,HD,2012-02-28,47.22999954223633
545352,HD,2012-02-29,47.56999969482422
545353,HD,2012-03-01,47.459999084472656
545354,HD,2012-03-02,47.40999984741211
545355,HD,2012-03-05,47.38999938964844
545356,HD,2012-03-06,46.38999938964844
545357,HD,2012-03-07,47.38999938964844
545358,HD,2012-03-08,47.81999969482422
545359,HD,2012-03-09,48.09999847412109
545360,HD,2012-03-12,48.59000015258789
545361,HD,2012-03-13,49.13999938964844
545362,HD,2012-03-14,49.470001220703125
545363,HD,2012-03-15,49.20000076293945
545364,HD,2012-03-16,49.04999923706055
545365,HD,2012-03-19,48.83000183105469
545366,HD,2012-03-20,49.380001068115234
545367,HD,2012-03-21,49.790000915527344
545368,HD,2012-03-22,49.68000030517578
545369,HD,2012-03-23,49.540000915527344
545370,HD,2012-03-26,50.130001068115234
545371,HD,2012-03-27,50.040000915527344
545372,HD,2012-03-28,49.90999984741211
545373,HD,2012-03-29,49.90999984741211
545374,HD,2012-03-30,50.310001373291016
545375,HD,2012-04-02,49.9900016784668
545376,HD,2012-04-03,50.0
545377,HD,2012-04-04,49.84999847412109
545378,HD,2012-04-05,50.619998931884766
545379,HD,2012-04-09,50.58000183105469
545380,HD,2012-04-10,49.36000061035156
545381,HD,2012-04-11,49.75
545382,HD,2012-04-12,50.630001068115234
545383,HD,2012-04-13,50.959999084472656
545384,HD,2012-04-16,51.68999862670898
545385,HD,2012-04-17,52.02999877929688
545386,HD,2012-04-18,51.810001373291016
545387,HD,2012-04-19,51.560001373291016
545388,HD,2012-04-20,51.459999084472656
545389,HD,2012-04-23,51.09999847412109
545390,HD,2012-04-24,51.22999954223633
545391,HD,2012-04-25,51.90999984741211
545392,HD,2012-04-26,51.869998931884766
545393,HD,2012-04-27,51.95000076293945
545394,HD,2012-04-30,51.790000915527344
545395,HD,2012-05-01,52.31999969482422
545396,HD,2012-05-02,52.709999084472656
545397,HD,2012-05-03,52.470001220703125
545398,HD,2012-05-04,51.959999084472656
545399,HD,2012-05-07,51.38999938964844
545400,HD,2012-05-08,50.619998931884766
545401,HD,2012-05-09,50.11000061035156
545402,HD,2012-05-10,50.619998931884766
545403,HD,2012-05-11,50.34000015258789
545404,HD,2012-05-14,49.880001068115234
545405,HD,2012-05-15,48.66999816894531
545406,HD,2012-05-16,48.77000045776367
545407,HD,2012-05-17,47.02000045776367
545408,HD,2012-05-18,47.04999923706055
545409,HD,2012-05-21,47.61000061035156
545410,HD,2012-05-22,48.2599983215332
545411,HD,2012-05-23,48.7400016784668
545412,HD,2012-05-24,49.709999084472656
545413,HD,2012-05-25,49.43999862670898
545414,HD,2012-05-29,49.77999877929688
545415,HD,2012-05-30,49.709999084472656
545416,HD,2012-05-31,49.34000015258789
545417,HD,2012-06-01,47.959999084472656
545418,HD,2012-06-04,48.7599983215332
545419,HD,2012-06-05,48.91999816894531
545420,HD,2012-06-06,50.59999847412109
545421,HD,2012-06-07,51.2400016784668
545422,HD,2012-06-08,52.34999847412109
545423,HD,2012-06-11,51.34999847412109
545424,HD,2012-06-12,52.2400016784668
545425,HD,2012-06-13,50.970001220703125
545426,HD,2012-06-14,52.15999984741211
545427,HD,2012-06-15,51.869998931884766
545428,HD,2012-06-18,52.31999969482422
545429,HD,2012-06-19,52.970001220703125
545430,HD,2012-06-20,52.83000183105469
545431,HD,2012-06-21,51.2599983215332
545432,HD,2012-06-22,52.02000045776367
545433,HD,2012-06-25,51.52000045776367
545434,HD,2012-06-26,51.880001068115234
545435,HD,2012-06-27,51.54999923706055
545436,HD,2012-06-28,51.68999862670898
545437,HD,2012-06-29,52.9900016784668
545438,HD,2012-07-02,53.0099983215332
545439,HD,2012-07-03,51.650001525878906
545440,HD,2012-07-05,52.11000061035156
545441,HD,2012-07-06,52.150001525878906
545442,HD,2012-07-09,52.119998931884766
545443,HD,2012-07-10,52.220001220703125
545444,HD,2012-07-11,51.66999816894531
545445,HD,2012-07-12,51.54999923706055
545446,HD,2012-07-13,52.09000015258789
545447,HD,2012-07-16,51.45000076293945
545448,HD,2012-07-17,50.720001220703125
545449,HD,2012-07-18,50.90999984741211
545450,HD,2012-07-19,50.959999084472656
545451,HD,2012-07-20,50.70000076293945
545452,HD,2012-07-23,50.959999084472656
545453,HD,2012-07-24,51.16999816894531
545454,HD,2012-07-25,51.06999969482422
545455,HD,2012-07-26,52.90999984741211
545456,HD,2012-07-27,53.709999084472656
545457,HD,2012-07-30,53.25
545458,HD,2012-07-31,52.18000030517578
545459,HD,2012-08-01,51.68000030517578
545460,HD,2012-08-02,51.38999938964844
545461,HD,2012-08-03,52.290000915527344
545462,HD,2012-08-06,52.0
545463,HD,2012-08-07,52.400001525878906
545464,HD,2012-08-08,52.790000915527344
545465,HD,2012-08-09,53.150001525878906
545466,HD,2012-08-10,53.060001373291016
545467,HD,2012-08-13,52.81999969482422
545468,HD,2012-08-14,54.709999084472656
545469,HD,2012-08-15,55.0
545470,HD,2012-08-16,56.310001373291016
545471,HD,2012-08-17,56.72999954223633
545472,HD,2012-08-20,56.56999969482422
545473,HD,2012-08-21,56.31999969482422
545474,HD,2012-08-22,56.63999938964844
545475,HD,2012-08-23,56.54999923706055
545476,HD,2012-08-24,56.959999084472656
545477,HD,2012-08-27,56.66999816894531
545478,HD,2012-08-28,56.52999877929688
545479,HD,2012-08-29,56.84000015258789
545480,HD,2012-08-30,56.619998931884766
545481,HD,2012-08-31,56.75
545482,HD,2012-09-04,56.790000915527344
545483,HD,2012-09-05,56.540000915527344
545484,HD,2012-09-06,57.650001525878906
545485,HD,2012-09-07,57.2599983215332
545486,HD,2012-09-10,57.29999923706055
545487,HD,2012-09-11,56.720001220703125
545488,HD,2012-09-12,57.04999923706055
545489,HD,2012-09-13,58.29999923706055
545490,HD,2012-09-14,59.459999084472656
545491,HD,2012-09-17,58.90999984741211
545492,HD,2012-09-18,58.86000061035156
545493,HD,2012-09-19,59.470001220703125
545494,HD,2012-09-20,59.27999877929688
545495,HD,2012-09-21,59.41999816894531
545496,HD,2012-09-24,59.38999938964844
545497,HD,2012-09-25,59.720001220703125
545498,HD,2012-09-26,59.16999816894531
545499,HD,2012-09-27,59.880001068115234
545500,HD,2012-09-28,60.369998931884766
545501,HD,2012-10-01,60.56999969482422
545502,HD,2012-10-02,60.33000183105469
545503,HD,2012-10-03,61.77000045776367
545504,HD,2012-10-04,61.7400016784668
545505,HD,2012-10-05,63.20000076293945
545506,HD,2012-10-08,61.880001068115234
545507,HD,2012-10-09,60.95000076293945
545508,HD,2012-10-10,59.7400016784668
545509,HD,2012-10-11,59.0099983215332
545510,HD,2012-10-12,59.560001373291016
545511,HD,2012-10-15,60.650001525878906
545512,HD,2012-10-16,60.86000061035156
545513,HD,2012-10-17,61.38999938964844
545514,HD,2012-10-18,61.79999923706055
545515,HD,2012-10-19,61.88999938964844
545516,HD,2012-10-22,62.040000915527344
545517,HD,2012-10-23,61.75
545518,HD,2012-10-24,61.27999877929688
545519,HD,2012-10-25,60.47999954223633
545520,HD,2012-10-26,60.040000915527344
545521,HD,2012-10-31,61.380001068115234
545522,HD,2012-11-01,62.2599983215332
545523,HD,2012-11-02,62.02000045776367
545524,HD,2012-11-05,62.380001068115234
545525,HD,2012-11-06,62.619998931884766
545526,HD,2012-11-07,61.9900016784668
545527,HD,2012-11-08,60.86000061035156
545528,HD,2012-11-09,60.959999084472656
545529,HD,2012-11-12,61.15999984741211
545530,HD,2012-11-13,63.380001068115234
545531,HD,2012-11-14,61.470001220703125
545532,HD,2012-11-15,61.25
545533,HD,2012-11-16,62.119998931884766
545534,HD,2012-11-19,63.33000183105469
545535,HD,2012-11-20,63.81999969482422
545536,HD,2012-11-21,64.08999633789062
545537,HD,2012-11-23,64.81999969482422
545538,HD,2012-11-26,64.66999816894531
545539,HD,2012-11-27,64.16000366210938
545540,HD,2012-11-28,64.83000183105469
545541,HD,2012-11-29,64.23999786376953
545542,HD,2012-11-30,65.06999969482422
545543,HD,2012-12-03,64.9800033569336
545544,HD,2012-12-04,64.23999786376953
545545,HD,2012-12-05,64.0199966430664
545546,HD,2012-12-06,64.33999633789062
545547,HD,2012-12-07,64.44999694824219
545548,HD,2012-12-10,63.040000915527344
545549,HD,2012-12-11,62.88999938964844
545550,HD,2012-12-12,62.93000030517578
545551,HD,2012-12-13,62.40999984741211
545552,HD,2012-12-14,62.060001373291016
545553,HD,2012-12-17,63.310001373291016
545554,HD,2012-12-18,63.0
545555,HD,2012-12-19,61.77000045776367
545556,HD,2012-12-20,61.970001220703125
545557,HD,2012-12-21,61.31999969482422
545558,HD,2012-12-24,61.56999969482422
545559,HD,2012-12-26,61.13999938964844
545560,HD,2012-12-27,61.06999969482422
545561,HD,2012-12-28,60.650001525878906
545562,HD,2012-12-31,61.84999847412109
545563,HD,2013-01-02,63.47999954223633
545564,HD,2013-01-03,63.29999923706055
545565,HD,2013-01-04,63.18000030517578
545566,HD,2013-01-07,62.84000015258789
545567,HD,2013-01-08,63.220001220703125
545568,HD,2013-01-09,63.16999816894531
545569,HD,2013-01-10,63.619998931884766
545570,HD,2013-01-11,63.70000076293945
545571,HD,2013-01-14,63.47999954223633
545572,HD,2013-01-15,63.95000076293945
545573,HD,2013-01-16,63.86000061035156
545574,HD,2013-01-17,65.05000305175781
545575,HD,2013-01-18,65.47000122070312
545576,HD,2013-01-22,65.75
545577,HD,2013-01-23,66.45999908447266
545578,HD,2013-01-24,67.3499984741211
545579,HD,2013-01-25,67.81999969482422
545580,HD,2013-01-28,67.58000183105469
545581,HD,2013-01-29,67.19999694824219
545582,HD,2013-01-30,67.23999786376953
545583,HD,2013-01-31,66.91999816894531
545584,HD,2013-02-01,67.30000305175781
545585,HD,2013-02-04,66.36000061035156
545586,HD,2013-02-05,66.38999938964844
545587,HD,2013-02-06,66.66999816894531
545588,HD,2013-02-07,66.30999755859375
545589,HD,2013-02-08,67.01000213623047
545590,HD,2013-02-11,66.37999725341797
545591,HD,2013-02-12,67.31999969482422
545592,HD,2013-02-13,67.44999694824219
545593,HD,2013-02-14,67.33999633789062
545594,HD,2013-02-15,67.5199966430664
545595,HD,2013-02-19,67.55000305175781
545596,HD,2013-02-20,66.44000244140625
545597,HD,2013-02-21,64.37999725341797
545598,HD,2013-02-22,65.58000183105469
545599,HD,2013-02-25,63.91999816894531
545600,HD,2013-02-26,67.55999755859375
545601,HD,2013-02-27,68.05999755859375
545602,HD,2013-02-28,68.5
545603,HD,2013-03-01,69.02999877929688
545604,HD,2013-03-04,70.29000091552734
545605,HD,2013-03-05,70.47000122070312
545606,HD,2013-03-06,70.4800033569336
545607,HD,2013-03-07,70.25
545608,HD,2013-03-08,71.37000274658203
545609,HD,2013-03-11,71.31999969482422
545610,HD,2013-03-12,70.75
545611,HD,2013-03-13,70.76000213623047
545612,HD,2013-03-14,70.23999786376953
545613,HD,2013-03-15,69.05000305175781
545614,HD,2013-03-18,69.3499984741211
545615,HD,2013-03-19,68.79000091552734
545616,HD,2013-03-20,68.87999725341797
545617,HD,2013-03-21,68.94999694824219
545618,HD,2013-03-22,69.55999755859375
545619,HD,2013-03-25,69.47000122070312
545620,HD,2013-03-26,70.05000305175781
545621,HD,2013-03-27,69.6500015258789
545622,HD,2013-03-28,69.77999877929688
545623,HD,2013-04-01,69.66999816894531
545624,HD,2013-04-02,71.0199966430664
545625,HD,2013-04-03,70.36000061035156
545626,HD,2013-04-04,70.69000244140625
545627,HD,2013-04-05,70.05999755859375
545628,HD,2013-04-08,71.22000122070312
545629,HD,2013-04-09,71.19999694824219
545630,HD,2013-04-10,71.69000244140625
545631,HD,2013-04-11,71.9000015258789
545632,HD,2013-04-12,73.62000274658203
545633,HD,2013-04-15,72.2300033569336
545634,HD,2013-04-16,72.45999908447266
545635,HD,2013-04-17,72.80000305175781
545636,HD,2013-04-18,72.4800033569336
545637,HD,2013-04-19,74.0
545638,HD,2013-04-22,73.86000061035156
545639,HD,2013-04-23,73.37999725341797
545640,HD,2013-04-24,73.27999877929688
545641,HD,2013-04-25,73.37000274658203
545642,HD,2013-04-26,73.3499984741211
545643,HD,2013-04-29,73.66999816894531
545644,HD,2013-04-30,73.3499984741211
545645,HD,2013-05-01,72.76000213623047
545646,HD,2013-05-02,73.33000183105469
545647,HD,2013-05-03,73.95999908447266
545648,HD,2013-05-06,75.26000213623047
545649,HD,2013-05-07,75.06999969482422
545650,HD,2013-05-08,75.41999816894531
545651,HD,2013-05-09,75.87000274658203
545652,HD,2013-05-10,76.01000213623047
545653,HD,2013-05-13,76.66999816894531
545654,HD,2013-05-14,77.31999969482422
545655,HD,2013-05-15,77.87999725341797
545656,HD,2013-05-16,76.75
545657,HD,2013-05-17,76.86000061035156
545658,HD,2013-05-20,76.76000213623047
545659,HD,2013-05-21,78.70999908447266
545660,HD,2013-05-22,79.69000244140625
545661,HD,2013-05-23,78.91000366210938
545662,HD,2013-05-24,78.98999786376953
545663,HD,2013-05-28,79.81999969482422
545664,HD,2013-05-29,79.48999786376953
545665,HD,2013-05-30,79.44000244140625
545666,HD,2013-05-31,78.66000366210938
545667,HD,2013-06-03,79.08000183105469
545668,HD,2013-06-04,76.62999725341797
545669,HD,2013-06-05,75.0999984741211
545670,HD,2013-06-06,77.26000213623047
545671,HD,2013-06-07,78.73999786376953
545672,HD,2013-06-10,77.7300033569336
545673,HD,2013-06-11,77.61000061035156
545674,HD,2013-06-12,76.4000015258789
545675,HD,2013-06-13,76.52999877929688
545676,HD,2013-06-14,76.58999633789062
545677,HD,2013-06-17,76.13999938964844
545678,HD,2013-06-18,77.19000244140625
545679,HD,2013-06-19,75.93000030517578
545680,HD,2013-06-20,73.87000274658203
545681,HD,2013-06-21,73.81999969482422
545682,HD,2013-06-24,73.51000213623047
545683,HD,2013-06-25,74.13999938964844
545684,HD,2013-06-26,75.66999816894531
545685,HD,2013-06-27,76.2699966430664
545686,HD,2013-06-28,77.47000122070312
545687,HD,2013-07-01,76.87000274658203
545688,HD,2013-07-02,77.30999755859375
545689,HD,2013-07-03,77.7300033569336
545690,HD,2013-07-05,78.29000091552734
545691,HD,2013-07-08,79.22000122070312
545692,HD,2013-07-09,79.69999694824219
545693,HD,2013-07-10,79.4000015258789
545694,HD,2013-07-11,79.86000061035156
545695,HD,2013-07-12,80.54000091552734
545696,HD,2013-07-15,80.4000015258789
545697,HD,2013-07-16,80.22000122070312
545698,HD,2013-07-17,80.44000244140625
545699,HD,2013-07-18,80.0199966430664
545700,HD,2013-07-19,79.88999938964844
545701,HD,2013-07-22,80.0
545702,HD,2013-07-23,80.19000244140625
545703,HD,2013-07-24,80.2699966430664
545704,HD,2013-07-25,78.98999786376953
545705,HD,2013-07-26,78.73999786376953
545706,HD,2013-07-29,78.66999816894531
545707,HD,2013-07-30,78.5999984741211
545708,HD,2013-07-31,79.02999877929688
545709,HD,2013-08-01,78.63999938964844
545710,HD,2013-08-02,80.2300033569336
545711,HD,2013-08-05,79.66000366210938
545712,HD,2013-08-06,80.05000305175781
545713,HD,2013-08-07,78.83000183105469
545714,HD,2013-08-08,80.04000091552734
545715,HD,2013-08-09,78.97000122070312
545716,HD,2013-08-12,79.19999694824219
545717,HD,2013-08-13,79.44000244140625
545718,HD,2013-08-14,77.44000244140625
545719,HD,2013-08-15,75.13999938964844
545720,HD,2013-08-16,75.37999725341797
545721,HD,2013-08-19,75.20999908447266
545722,HD,2013-08-20,74.29000091552734
545723,HD,2013-08-21,73.7300033569336
545724,HD,2013-08-22,74.0
545725,HD,2013-08-23,73.88999938964844
545726,HD,2013-08-26,75.43000030517578
545727,HD,2013-08-27,74.12000274658203
545728,HD,2013-08-28,75.02999877929688
545729,HD,2013-08-29,75.05000305175781
545730,HD,2013-08-30,74.48999786376953
545731,HD,2013-09-03,73.9000015258789
545732,HD,2013-09-04,74.13999938964844
545733,HD,2013-09-05,72.98999786376953
545734,HD,2013-09-06,72.69999694824219
545735,HD,2013-09-09,73.58000183105469
545736,HD,2013-09-10,74.5999984741211
545737,HD,2013-09-11,75.04000091552734
545738,HD,2013-09-12,75.4000015258789
545739,HD,2013-09-13,75.11000061035156
545740,HD,2013-09-16,75.54000091552734
545741,HD,2013-09-17,75.80000305175781
545742,HD,2013-09-18,77.37000274658203
545743,HD,2013-09-19,78.51000213623047
545744,HD,2013-09-20,77.0
545745,HD,2013-09-23,75.91000366210938
545746,HD,2013-09-24,76.04000091552734
545747,HD,2013-09-25,75.5199966430664
545748,HD,2013-09-26,76.06999969482422
545749,HD,2013-09-27,75.95999908447266
545750,HD,2013-09-30,75.8499984741211
545751,HD,2013-10-01,76.26000213623047
545752,HD,2013-10-02,76.31999969482422
545753,HD,2013-10-03,75.87999725341797
545754,HD,2013-10-04,75.77999877929688
545755,HD,2013-10-07,75.12999725341797
545756,HD,2013-10-08,74.2699966430664
545757,HD,2013-10-09,74.13999938964844
545758,HD,2013-10-10,75.51000213623047
545759,HD,2013-10-11,76.31999969482422
545760,HD,2013-10-14,76.3499984741211
545761,HD,2013-10-15,75.18000030517578
545762,HD,2013-10-16,74.94000244140625
545763,HD,2013-10-17,75.73999786376953
545764,HD,2013-10-18,74.69000244140625
545765,HD,2013-10-21,74.62000274658203
545766,HD,2013-10-22,74.86000061035156
545767,HD,2013-10-23,75.08000183105469
545768,HD,2013-10-24,76.77999877929688
545769,HD,2013-10-25,76.25
545770,HD,2013-10-28,76.05999755859375
545771,HD,2013-10-29,77.5
545772,HD,2013-10-30,77.87999725341797
545773,HD,2013-10-31,77.88999938964844
545774,HD,2013-11-01,76.98999786376953
545775,HD,2013-11-04,77.0
545776,HD,2013-11-05,76.6500015258789
545777,HD,2013-11-06,76.41999816894531
545778,HD,2013-11-07,75.69000244140625
545779,HD,2013-11-08,75.4800033569336
545780,HD,2013-11-11,75.37000274658203
545781,HD,2013-11-12,76.18000030517578
545782,HD,2013-11-13,77.5999984741211
545783,HD,2013-11-14,78.94000244140625
545784,HD,2013-11-15,80.02999877929688
545785,HD,2013-11-18,79.66999816894531
545786,HD,2013-11-19,80.37999725341797
545787,HD,2013-11-20,79.75
545788,HD,2013-11-21,79.83000183105469
545789,HD,2013-11-22,79.18000030517578
545790,HD,2013-11-25,79.75
545791,HD,2013-11-26,80.3499984741211
545792,HD,2013-11-27,80.66000366210938
545793,HD,2013-11-29,80.66999816894531
545794,HD,2013-12-02,79.7699966430664
545795,HD,2013-12-03,78.70999908447266
545796,HD,2013-12-04,78.4000015258789
545797,HD,2013-12-05,78.54000091552734
545798,HD,2013-12-06,79.83999633789062
545799,HD,2013-12-09,79.5999984741211
545800,HD,2013-12-10,78.61000061035156
545801,HD,2013-12-11,79.0
545802,HD,2013-12-12,78.52999877929688
545803,HD,2013-12-13,79.01000213623047
545804,HD,2013-12-16,79.0999984741211
545805,HD,2013-12-17,78.62000274658203
545806,HD,2013-12-18,80.05000305175781
545807,HD,2013-12-19,79.94999694824219
545808,HD,2013-12-20,80.04000091552734
545809,HD,2013-12-23,80.55999755859375
545810,HD,2013-12-24,80.63999938964844
545811,HD,2013-12-26,81.55000305175781
545812,HD,2013-12-27,81.63999938964844
545813,HD,2013-12-30,81.94000244140625
545814,HD,2013-12-31,82.33999633789062
545815,HD,2014-01-02,82.0199966430664
545816,HD,2014-01-03,81.88999938964844
545817,HD,2014-01-06,81.0999984741211
545818,HD,2014-01-07,81.5
545819,HD,2014-01-08,81.93000030517578
545820,HD,2014-01-09,81.56999969482422
545821,HD,2014-01-10,82.01000213623047
545822,HD,2014-01-13,80.97000122070312
545823,HD,2014-01-14,81.01000213623047
545824,HD,2014-01-15,81.06999969482422
545825,HD,2014-01-16,81.26000213623047
545826,HD,2014-01-17,81.0
545827,HD,2014-01-21,80.45999908447266
545828,HD,2014-01-22,80.19999694824219
545829,HD,2014-01-23,80.23999786376953
545830,HD,2014-01-24,79.16000366210938
545831,HD,2014-01-27,78.94000244140625
545832,HD,2014-01-28,78.54000091552734
545833,HD,2014-01-29,76.68000030517578
545834,HD,2014-01-30,76.93000030517578
545835,HD,2014-01-31,76.8499984741211
545836,HD,2014-02-03,75.08999633789062
545837,HD,2014-02-04,74.97000122070312
545838,HD,2014-02-05,75.26000213623047
545839,HD,2014-02-06,76.16000366210938
545840,HD,2014-02-07,76.44999694824219
545841,HD,2014-02-10,76.41000366210938
545842,HD,2014-02-11,76.69999694824219
545843,HD,2014-02-12,77.27999877929688
545844,HD,2014-02-13,77.58999633789062
545845,HD,2014-02-14,77.93000030517578
545846,HD,2014-02-18,77.56999969482422
545847,HD,2014-02-19,76.44999694824219
545848,HD,2014-02-20,77.4800033569336
545849,HD,2014-02-21,77.73999786376953
545850,HD,2014-02-24,77.87000274658203
545851,HD,2014-02-25,80.9800033569336
545852,HD,2014-02-26,81.69999694824219
545853,HD,2014-02-27,81.97000122070312
545854,HD,2014-02-28,82.02999877929688
545855,HD,2014-03-03,82.0
545856,HD,2014-03-04,82.87000274658203
545857,HD,2014-03-05,82.91000366210938
545858,HD,2014-03-06,82.41000366210938
545859,HD,2014-03-07,82.55000305175781
545860,HD,2014-03-10,82.18000030517578
545861,HD,2014-03-11,81.29000091552734
545862,HD,2014-03-12,80.55999755859375
545863,HD,2014-03-13,78.80000305175781
545864,HD,2014-03-14,79.37999725341797
545865,HD,2014-03-17,79.58000183105469
545866,HD,2014-03-18,79.81999969482422
545867,HD,2014-03-19,79.75
545868,HD,2014-03-20,80.08999633789062
545869,HD,2014-03-21,80.41999816894531
545870,HD,2014-03-24,79.66000366210938
545871,HD,2014-03-25,79.47000122070312
545872,HD,2014-03-26,78.87000274658203
545873,HD,2014-03-27,78.68000030517578
545874,HD,2014-03-28,78.72000122070312
545875,HD,2014-03-31,79.12999725341797
545876,HD,2014-04-01,79.37999725341797
545877,HD,2014-04-02,79.94999694824219
545878,HD,2014-04-03,79.4000015258789
545879,HD,2014-04-04,78.72000122070312
545880,HD,2014-04-07,77.12999725341797
545881,HD,2014-04-08,77.11000061035156
545882,HD,2014-04-09,77.76000213623047
545883,HD,2014-04-10,76.77999877929688
545884,HD,2014-04-11,75.69999694824219
545885,HD,2014-04-14,75.97000122070312
545886,HD,2014-04-15,75.88999938964844
545887,HD,2014-04-16,76.58000183105469
545888,HD,2014-04-17,77.08999633789062
545889,HD,2014-04-21,77.95999908447266
545890,HD,2014-04-22,79.66999816894531
545891,HD,2014-04-23,78.5199966430664
545892,HD,2014-04-24,79.7699966430664
545893,HD,2014-04-25,79.37999725341797
545894,HD,2014-04-28,80.16999816894531
545895,HD,2014-04-29,79.5199966430664
545896,HD,2014-04-30,79.51000213623047
545897,HD,2014-05-01,79.33000183105469
545898,HD,2014-05-02,79.4000015258789
545899,HD,2014-05-05,78.69000244140625
545900,HD,2014-05-06,77.41999816894531
545901,HD,2014-05-07,77.08000183105469
545902,HD,2014-05-08,77.05000305175781
545903,HD,2014-05-09,77.70999908447266
545904,HD,2014-05-12,78.2699966430664
545905,HD,2014-05-13,77.2699966430664
545906,HD,2014-05-14,76.30999755859375
545907,HD,2014-05-15,76.23999786376953
545908,HD,2014-05-16,77.36000061035156
545909,HD,2014-05-19,76.5
545910,HD,2014-05-20,77.95999908447266
545911,HD,2014-05-21,78.08000183105469
545912,HD,2014-05-22,78.77999877929688
545913,HD,2014-05-23,79.18000030517578
545914,HD,2014-05-27,79.69000244140625
545915,HD,2014-05-28,79.68000030517578
545916,HD,2014-05-29,79.9000015258789
545917,HD,2014-05-30,80.2300033569336
545918,HD,2014-06-02,80.83999633789062
545919,HD,2014-06-03,80.66999816894531
545920,HD,2014-06-04,80.54000091552734
545921,HD,2014-06-05,80.37999725341797
545922,HD,2014-06-06,80.63999938964844
545923,HD,2014-06-09,80.61000061035156
545924,HD,2014-06-10,80.73999786376953
545925,HD,2014-06-11,79.80999755859375
545926,HD,2014-06-12,78.43000030517578
545927,HD,2014-06-13,78.06999969482422
545928,HD,2014-06-16,78.9000015258789
545929,HD,2014-06-17,80.0199966430664
545930,HD,2014-06-18,80.70999908447266
545931,HD,2014-06-19,80.44000244140625
545932,HD,2014-06-20,80.16999816894531
545933,HD,2014-06-23,80.63999938964844
545934,HD,2014-06-24,80.43000030517578
545935,HD,2014-06-25,80.52999877929688
545936,HD,2014-06-26,80.75
545937,HD,2014-06-27,81.12999725341797
545938,HD,2014-06-30,80.95999908447266
545939,HD,2014-07-01,81.81999969482422
545940,HD,2014-07-02,81.9800033569336
545941,HD,2014-07-03,82.05000305175781
545942,HD,2014-07-07,81.41999816894531
545943,HD,2014-07-08,80.76000213623047
545944,HD,2014-07-09,80.7300033569336
545945,HD,2014-07-10,79.4000015258789
545946,HD,2014-07-11,79.61000061035156
545947,HD,2014-07-14,79.45999908447266
545948,HD,2014-07-15,79.86000061035156
545949,HD,2014-07-16,79.66000366210938
545950,HD,2014-07-17,79.55000305175781
545951,HD,2014-07-18,80.08000183105469
545952,HD,2014-07-21,79.70999908447266
545953,HD,2014-07-22,80.54000091552734
545954,HD,2014-07-23,81.0199966430664
545955,HD,2014-07-24,81.19999694824219
545956,HD,2014-07-25,81.02999877929688
545957,HD,2014-07-28,81.06999969482422
545958,HD,2014-07-29,80.9800033569336
545959,HD,2014-07-30,81.76000213623047
545960,HD,2014-07-31,80.8499984741211
545961,HD,2014-08-01,79.75
545962,HD,2014-08-04,80.02999877929688
545963,HD,2014-08-05,80.02999877929688
545964,HD,2014-08-06,80.5199966430664
545965,HD,2014-08-07,80.47000122070312
545966,HD,2014-08-08,82.43000030517578
545967,HD,2014-08-11,82.87999725341797
545968,HD,2014-08-12,82.91999816894531
545969,HD,2014-08-13,83.12000274658203
545970,HD,2014-08-14,83.86000061035156
545971,HD,2014-08-15,83.69000244140625
545972,HD,2014-08-18,83.58999633789062
545973,HD,2014-08-19,88.2300033569336
545974,HD,2014-08-20,90.75
545975,HD,2014-08-21,91.1500015258789
545976,HD,2014-08-22,91.02999877929688
545977,HD,2014-08-25,91.1999969482422
545978,HD,2014-08-26,91.62999725341795
545979,HD,2014-08-27,91.87000274658205
545980,HD,2014-08-28,92.51000213623048
545981,HD,2014-08-29,93.5
545982,HD,2014-09-02,91.1500015258789
545983,HD,2014-09-03,89.0
545984,HD,2014-09-04,89.93000030517578
545985,HD,2014-09-05,91.61000061035156
545986,HD,2014-09-08,90.81999969482422
545987,HD,2014-09-09,88.93000030517578
545988,HD,2014-09-10,89.25
545989,HD,2014-09-11,89.22000122070312
545990,HD,2014-09-12,88.83999633789062
545991,HD,2014-09-15,89.37999725341797
545992,HD,2014-09-16,90.2699966430664
545993,HD,2014-09-17,91.22000122070312
545994,HD,2014-09-18,92.08999633789062
545995,HD,2014-09-19,92.33999633789062
545996,HD,2014-09-22,91.88999938964844
545997,HD,2014-09-23,91.48999786376952
545998,HD,2014-09-24,93.0199966430664
545999,HD,2014-09-25,91.9000015258789
546000,HD,2014-09-26,92.83999633789062
546001,HD,2014-09-29,92.87999725341795
546002,HD,2014-09-30,91.73999786376952
546003,HD,2014-10-01,91.0199966430664
546004,HD,2014-10-02,92.23999786376952
546005,HD,2014-10-03,93.54000091552734
546006,HD,2014-10-06,93.26000213623048
546007,HD,2014-10-07,92.47000122070312
546008,HD,2014-10-08,94.08999633789062
546009,HD,2014-10-09,93.06999969482422
546010,HD,2014-10-10,92.5500030517578
546011,HD,2014-10-13,90.5999984741211
546012,HD,2014-10-14,90.0999984741211
546013,HD,2014-10-15,87.8499984741211
546014,HD,2014-10-16,88.87999725341797
546015,HD,2014-10-17,90.23999786376952
546016,HD,2014-10-20,91.8499984741211
546017,HD,2014-10-21,94.1999969482422
546018,HD,2014-10-22,93.33999633789062
546019,HD,2014-10-23,94.8000030517578
546020,HD,2014-10-24,94.98999786376952
546021,HD,2014-10-27,95.47000122070312
546022,HD,2014-10-28,96.58999633789062
546023,HD,2014-10-29,96.41999816894533
546024,HD,2014-10-30,97.5199966430664
546025,HD,2014-10-31,97.5199966430664
546026,HD,2014-11-03,96.08999633789062
546027,HD,2014-11-04,95.95999908447266
546028,HD,2014-11-05,95.77999877929688
546029,HD,2014-11-06,97.29000091552734
546030,HD,2014-11-07,97.6500015258789
546031,HD,2014-11-10,98.16000366210938
546032,HD,2014-11-11,98.13999938964844
546033,HD,2014-11-12,98.48999786376952
546034,HD,2014-11-13,99.0
546035,HD,2014-11-14,98.23999786376952
546036,HD,2014-11-17,98.02999877929688
546037,HD,2014-11-18,95.9800033569336
546038,HD,2014-11-19,96.6999969482422
546039,HD,2014-11-20,97.56999969482422
546040,HD,2014-11-21,98.27999877929688
546041,HD,2014-11-24,98.4000015258789
546042,HD,2014-11-25,97.01000213623048
546043,HD,2014-11-26,97.6999969482422
546044,HD,2014-11-28,99.4000015258789
546045,HD,2014-12-01,98.87999725341795
546046,HD,2014-12-02,98.16000366210938
546047,HD,2014-12-03,98.58999633789062
546048,HD,2014-12-04,98.9499969482422
546049,HD,2014-12-05,99.63999938964844
546050,HD,2014-12-08,100.43000030517578
546051,HD,2014-12-09,99.63999938964844
546052,HD,2014-12-10,98.94000244140624
546053,HD,2014-12-11,100.2699966430664
546054,HD,2014-12-12,99.77999877929688
546055,HD,2014-12-15,100.0500030517578
546056,HD,2014-12-16,97.05999755859376
546057,HD,2014-12-17,98.94000244140624
546058,HD,2014-12-18,100.66999816894533
546059,HD,2014-12-19,101.93000030517578
546060,HD,2014-12-22,103.5
546061,HD,2014-12-23,103.76000213623048
546062,HD,2014-12-24,103.55999755859376
546063,HD,2014-12-26,103.75
546064,HD,2014-12-29,104.52999877929688
546065,HD,2014-12-30,104.2699966430664
546066,HD,2014-12-31,104.97000122070312
546067,HD,2015-01-02,103.43000030517578
546068,HD,2015-01-05,101.26000213623048
546069,HD,2015-01-06,100.9499969482422
546070,HD,2015-01-07,104.41000366210938
546071,HD,2015-01-08,106.72000122070312
546072,HD,2015-01-09,104.88999938964844
546073,HD,2015-01-12,104.41999816894533
546074,HD,2015-01-13,103.7300033569336
546075,HD,2015-01-14,102.63999938964844
546076,HD,2015-01-15,101.01000213623048
546077,HD,2015-01-16,104.12000274658205
546078,HD,2015-01-20,103.25
546079,HD,2015-01-21,103.52999877929688
546080,HD,2015-01-22,106.06999969482422
546081,HD,2015-01-23,105.37000274658205
546082,HD,2015-01-26,106.36000061035156
546083,HD,2015-01-27,105.16000366210938
546084,HD,2015-01-28,104.73999786376952
546085,HD,2015-01-29,107.62000274658205
546086,HD,2015-01-30,104.41999816894533
546087,HD,2015-02-02,104.43000030517578
546088,HD,2015-02-03,107.23999786376952
546089,HD,2015-02-04,108.41000366210938
546090,HD,2015-02-05,108.98999786376952
546091,HD,2015-02-06,109.04000091552734
546092,HD,2015-02-09,108.33999633789062
546093,HD,2015-02-10,110.66999816894533
546094,HD,2015-02-11,110.30999755859376
546095,HD,2015-02-12,112.16000366210938
546096,HD,2015-02-13,111.88999938964844
546097,HD,2015-02-17,112.0
546098,HD,2015-02-18,111.98999786376952
546099,HD,2015-02-19,110.94000244140624
546100,HD,2015-02-20,112.23999786376952
546101,HD,2015-02-23,112.27999877929688
546102,HD,2015-02-24,116.75
546103,HD,2015-02-25,116.30999755859376
546104,HD,2015-02-26,115.37999725341795
546105,HD,2015-02-27,114.75
546106,HD,2015-03-02,116.12000274658205
546107,HD,2015-03-03,116.06999969482422
546108,HD,2015-03-04,114.76000213623048
546109,HD,2015-03-05,115.91000366210938
546110,HD,2015-03-06,114.4499969482422
546111,HD,2015-03-09,115.25
546112,HD,2015-03-10,112.55999755859376
546113,HD,2015-03-11,113.06999969482422
546114,HD,2015-03-12,116.0999984741211
546115,HD,2015-03-13,114.81999969482422
546116,HD,2015-03-16,116.5
546117,HD,2015-03-17,115.58000183105467
546118,HD,2015-03-18,116.08000183105467
546119,HD,2015-03-19,115.16000366210938
546120,HD,2015-03-20,117.48999786376952
546121,HD,2015-03-23,116.06999969482422
546122,HD,2015-03-24,116.1500015258789
546123,HD,2015-03-25,113.68000030517578
546124,HD,2015-03-26,112.37000274658205
546125,HD,2015-03-27,113.86000061035156
546126,HD,2015-03-30,114.62999725341795
546127,HD,2015-03-31,113.61000061035156
546128,HD,2015-04-01,113.12999725341795
546129,HD,2015-04-02,114.54000091552734
546130,HD,2015-04-06,114.9499969482422
546131,HD,2015-04-07,114.3000030517578
546132,HD,2015-04-08,115.58999633789062
546133,HD,2015-04-09,114.56999969482422
546134,HD,2015-04-10,115.23999786376952
546135,HD,2015-04-13,114.44000244140624
546136,HD,2015-04-14,114.0500030517578
546137,HD,2015-04-15,113.4499969482422
546138,HD,2015-04-16,113.37000274658205
546139,HD,2015-04-17,112.0999984741211
546140,HD,2015-04-20,112.86000061035156
546141,HD,2015-04-21,113.16999816894533
546142,HD,2015-04-22,112.98999786376952
546143,HD,2015-04-23,113.95999908447266
546144,HD,2015-04-24,113.6999969482422
546145,HD,2015-04-27,111.38999938964844
546146,HD,2015-04-28,110.58000183105467
546147,HD,2015-04-29,108.70999908447266
546148,HD,2015-04-30,106.9800033569336
546149,HD,2015-05-01,109.5500030517578
546150,HD,2015-05-04,110.05999755859376
546151,HD,2015-05-05,108.05999755859376
546152,HD,2015-05-06,108.30999755859376
546153,HD,2015-05-07,110.04000091552734
546154,HD,2015-05-08,112.47000122070312
546155,HD,2015-05-11,111.9000015258789
546156,HD,2015-05-12,112.5199966430664
546157,HD,2015-05-13,111.19000244140624
546158,HD,2015-05-14,111.94000244140624
546159,HD,2015-05-15,113.3499984741211
546160,HD,2015-05-18,114.33000183105467
546161,HD,2015-05-19,112.33999633789062
546162,HD,2015-05-20,112.0999984741211
546163,HD,2015-05-21,112.01000213623048
546164,HD,2015-05-22,112.16000366210938
546165,HD,2015-05-26,110.93000030517578
546166,HD,2015-05-27,112.16000366210938
546167,HD,2015-05-28,112.19000244140624
546168,HD,2015-05-29,111.41999816894533
546169,HD,2015-06-01,111.66999816894533
546170,HD,2015-06-02,111.58999633789062
546171,HD,2015-06-03,113.16000366210938
546172,HD,2015-06-04,111.45999908447266
546173,HD,2015-06-05,110.37000274658205
546174,HD,2015-06-08,109.93000030517578
546175,HD,2015-06-09,109.52999877929688
546176,HD,2015-06-10,110.9800033569336
546177,HD,2015-06-11,111.29000091552734
546178,HD,2015-06-12,110.5999984741211
546179,HD,2015-06-15,110.01000213623048
546180,HD,2015-06-16,110.2300033569336
546181,HD,2015-06-17,110.47000122070312
546182,HD,2015-06-18,111.8499984741211
546183,HD,2015-06-19,112.43000030517578
546184,HD,2015-06-22,113.06999969482422
546185,HD,2015-06-23,113.18000030517578
546186,HD,2015-06-24,112.3499984741211
546187,HD,2015-06-25,112.23999786376952
546188,HD,2015-06-26,112.5999984741211
546189,HD,2015-06-29,110.54000091552734
546190,HD,2015-06-30,111.12999725341795
546191,HD,2015-07-01,112.06999969482422
546192,HD,2015-07-02,111.48999786376952
546193,HD,2015-07-06,111.31999969482422
546194,HD,2015-07-07,112.4000015258789
546195,HD,2015-07-08,111.0
546196,HD,2015-07-09,111.37999725341795
546197,HD,2015-07-10,113.0999984741211
546198,HD,2015-07-13,114.9000015258789
546199,HD,2015-07-14,115.36000061035156
546200,HD,2015-07-15,115.58000183105467
546201,HD,2015-07-16,114.7300033569336
546202,HD,2015-07-17,114.47000122070312
546203,HD,2015-07-20,113.41000366210938
546204,HD,2015-07-21,113.86000061035156
546205,HD,2015-07-22,114.9000015258789
546206,HD,2015-07-23,114.58999633789062
546207,HD,2015-07-24,113.58999633789062
546208,HD,2015-07-27,113.06999969482422
546209,HD,2015-07-28,114.83999633789062
546210,HD,2015-07-29,116.37000274658205
546211,HD,2015-07-30,116.45999908447266
546212,HD,2015-07-31,117.02999877929688
546213,HD,2015-08-03,116.88999938964844
546214,HD,2015-08-04,117.52999877929688
546215,HD,2015-08-05,118.0
546216,HD,2015-08-06,116.55999755859376
546217,HD,2015-08-07,116.93000030517578
546218,HD,2015-08-10,117.5999984741211
546219,HD,2015-08-11,117.69000244140624
546220,HD,2015-08-12,117.69000244140624
546221,HD,2015-08-13,119.0199966430664
546222,HD,2015-08-14,119.75
546223,HD,2015-08-17,119.6999969482422
546224,HD,2015-08-18,122.8000030517578
546225,HD,2015-08-19,122.76000213623048
546226,HD,2015-08-20,120.54000091552734
546227,HD,2015-08-21,116.16000366210938
546228,HD,2015-08-24,112.54000091552734
546229,HD,2015-08-25,110.97000122070312
546230,HD,2015-08-26,115.93000030517578
546231,HD,2015-08-27,117.66000366210938
546232,HD,2015-08-28,117.5199966430664
546233,HD,2015-08-31,116.45999908447266
546234,HD,2015-09-01,113.06999969482422
546235,HD,2015-09-02,116.4800033569336
546236,HD,2015-09-03,116.5999984741211
546237,HD,2015-09-04,114.41999816894533
546238,HD,2015-09-08,116.43000030517578
546239,HD,2015-09-09,113.97000122070312
546240,HD,2015-09-10,114.48999786376952
546241,HD,2015-09-11,115.44000244140624
546242,HD,2015-09-14,114.7300033569336
546243,HD,2015-09-15,116.18000030517578
546244,HD,2015-09-16,117.81999969482422
546245,HD,2015-09-17,117.91000366210938
546246,HD,2015-09-18,115.12000274658205
546247,HD,2015-09-21,116.58000183105467
546248,HD,2015-09-22,115.8000030517578
546249,HD,2015-09-23,116.16999816894533
546250,HD,2015-09-24,116.33999633789062
546251,HD,2015-09-25,116.73999786376952
546252,HD,2015-09-28,114.0999984741211
546253,HD,2015-09-29,112.91000366210938
546254,HD,2015-09-30,115.48999786376952
546255,HD,2015-10-01,117.02999877929688
546256,HD,2015-10-02,117.80999755859376
546257,HD,2015-10-05,119.1999969482422
546258,HD,2015-10-06,118.68000030517578
546259,HD,2015-10-07,119.6500015258789
546260,HD,2015-10-08,121.05999755859376
546261,HD,2015-10-09,121.33000183105467
546262,HD,2015-10-12,121.9000015258789
546263,HD,2015-10-13,121.61000061035156
546264,HD,2015-10-14,120.2699966430664
546265,HD,2015-10-15,121.80999755859376
546266,HD,2015-10-16,122.73999786376952
546267,HD,2015-10-19,123.0999984741211
546268,HD,2015-10-20,122.8499984741211
546269,HD,2015-10-21,123.3000030517578
546270,HD,2015-10-22,124.36000061035156
546271,HD,2015-10-23,124.61000061035156
546272,HD,2015-10-26,125.01000213623048
546273,HD,2015-10-27,124.47000122070312
546274,HD,2015-10-28,123.81999969482422
546275,HD,2015-10-29,123.62999725341795
546276,HD,2015-10-30,123.63999938964844
546277,HD,2015-11-02,124.41000366210938
546278,HD,2015-11-03,125.66000366210938
546279,HD,2015-11-04,125.37999725341795
546280,HD,2015-11-05,125.72000122070312
546281,HD,2015-11-06,125.9800033569336
546282,HD,2015-11-09,124.5
546283,HD,2015-11-10,125.26000213623048
546284,HD,2015-11-11,124.70999908447266
546285,HD,2015-11-12,123.80999755859376
546286,HD,2015-11-13,120.0
546287,HD,2015-11-16,120.83999633789062
546288,HD,2015-11-17,126.18000030517578
546289,HD,2015-11-18,126.54000091552734
546290,HD,2015-11-19,126.86000061035156
546291,HD,2015-11-20,130.2100067138672
546292,HD,2015-11-23,132.5
546293,HD,2015-11-24,133.60000610351562
546294,HD,2015-11-25,134.64999389648438
546295,HD,2015-11-27,134.74000549316406
546296,HD,2015-11-30,133.8800048828125
546297,HD,2015-12-01,134.42999267578125
546298,HD,2015-12-02,133.80999755859375
546299,HD,2015-12-03,130.92999267578125
546300,HD,2015-12-04,134.52999877929688
546301,HD,2015-12-07,133.92999267578125
546302,HD,2015-12-08,133.83999633789062
546303,HD,2015-12-09,131.89999389648438
546304,HD,2015-12-10,132.5399932861328
546305,HD,2015-12-11,130.44000244140625
546306,HD,2015-12-14,132.00999450683594
546307,HD,2015-12-15,131.2899932861328
546308,HD,2015-12-16,132.89999389648438
546309,HD,2015-12-17,131.35000610351562
546310,HD,2015-12-18,130.2899932861328
546311,HD,2015-12-21,131.30999755859375
546312,HD,2015-12-22,131.8800048828125
546313,HD,2015-12-23,133.11000061035156
546314,HD,2015-12-24,132.89999389648438
546315,HD,2015-12-28,132.67999267578125
546316,HD,2015-12-29,133.6999969482422
546317,HD,2015-12-30,133.35000610351562
546318,HD,2015-12-31,132.25
546319,HD,2016-01-04,131.07000732421875
546320,HD,2016-01-05,130.42999267578125
546321,HD,2016-01-06,129.0800018310547
546322,HD,2016-01-07,125.4000015258789
546323,HD,2016-01-08,123.9000015258789
546324,HD,2016-01-11,125.77999877929688
546325,HD,2016-01-12,127.48999786376952
546326,HD,2016-01-13,121.4000015258789
546327,HD,2016-01-14,119.62000274658205
546328,HD,2016-01-15,119.2300033569336
546329,HD,2016-01-19,119.76000213623048
546330,HD,2016-01-20,116.45999908447266
546331,HD,2016-01-21,120.22000122070312
546332,HD,2016-01-22,122.76000213623048
546333,HD,2016-01-25,121.70999908447266
546334,HD,2016-01-26,122.1999969482422
546335,HD,2016-01-27,121.56999969482422
546336,HD,2016-01-28,122.27999877929688
546337,HD,2016-01-29,125.76000213623048
546338,HD,2016-02-01,126.51000213623048
546339,HD,2016-02-02,125.2699966430664
546340,HD,2016-02-03,123.79000091552734
546341,HD,2016-02-04,121.11000061035156
546342,HD,2016-02-05,116.43000030517578
546343,HD,2016-02-08,111.8499984741211
546344,HD,2016-02-09,113.86000061035156
546345,HD,2016-02-10,114.33000183105467
546346,HD,2016-02-11,113.2699966430664
546347,HD,2016-02-12,116.31999969482422
546348,HD,2016-02-16,119.43000030517578
546349,HD,2016-02-17,121.20999908447266
546350,HD,2016-02-18,119.97000122070312
546351,HD,2016-02-19,121.69000244140624
546352,HD,2016-02-22,122.8499984741211
546353,HD,2016-02-23,124.52999877929688
546354,HD,2016-02-24,125.61000061035156
546355,HD,2016-02-25,126.86000061035156
546356,HD,2016-02-26,126.26000213623048
546357,HD,2016-02-29,124.12000274658205
546358,HD,2016-03-01,125.6999969482422
546359,HD,2016-03-02,125.58999633789062
546360,HD,2016-03-03,126.8000030517578
546361,HD,2016-03-04,125.55999755859376
546362,HD,2016-03-07,126.16999816894533
546363,HD,2016-03-08,126.72000122070312
546364,HD,2016-03-09,126.02999877929688
546365,HD,2016-03-10,125.88999938964844
546366,HD,2016-03-11,128.4600067138672
546367,HD,2016-03-14,128.83999633789062
546368,HD,2016-03-15,129.7100067138672
546369,HD,2016-03-16,130.4499969482422
546370,HD,2016-03-17,130.8800048828125
546371,HD,2016-03-18,131.35000610351562
546372,HD,2016-03-21,131.00999450683594
546373,HD,2016-03-22,130.58999633789062
546374,HD,2016-03-23,130.22000122070312
546375,HD,2016-03-24,130.4600067138672
546376,HD,2016-03-28,131.0800018310547
546377,HD,2016-03-29,132.47000122070312
546378,HD,2016-03-30,133.4199981689453
546379,HD,2016-03-31,133.42999267578125
546380,HD,2016-04-01,134.85000610351562
546381,HD,2016-04-04,134.85000610351562
546382,HD,2016-04-05,134.5800018310547
546383,HD,2016-04-06,135.44000244140625
546384,HD,2016-04-07,133.8699951171875
546385,HD,2016-04-08,133.6199951171875
546386,HD,2016-04-11,133.00999450683594
546387,HD,2016-04-12,134.3800048828125
546388,HD,2016-04-13,133.83999633789062
546389,HD,2016-04-14,134.3699951171875
546390,HD,2016-04-15,135.00999450683594
546391,HD,2016-04-18,136.8000030517578
546392,HD,2016-04-19,135.44000244140625
546393,HD,2016-04-20,135.19000244140625
546394,HD,2016-04-21,134.60000610351562
546395,HD,2016-04-22,135.66000366210938
546396,HD,2016-04-25,135.64999389648438
546397,HD,2016-04-26,135.33999633789062
546398,HD,2016-04-27,135.75
546399,HD,2016-04-28,132.72999572753906
546400,HD,2016-04-29,133.88999938964844
546401,HD,2016-05-02,136.0500030517578
546402,HD,2016-05-03,134.5399932861328
546403,HD,2016-05-04,135.16000366210938
546404,HD,2016-05-05,134.6699981689453
546405,HD,2016-05-06,135.6999969482422
546406,HD,2016-05-09,136.24000549316406
546407,HD,2016-05-10,137.50999450683594
546408,HD,2016-05-11,134.3000030517578
546409,HD,2016-05-12,134.19000244140625
546410,HD,2016-05-13,133.1300048828125
546411,HD,2016-05-16,135.33999633789062
546412,HD,2016-05-17,132.0
546413,HD,2016-05-18,131.77000427246094
546414,HD,2016-05-19,131.72999572753906
546415,HD,2016-05-20,131.85000610351562
546416,HD,2016-05-23,131.4199981689453
546417,HD,2016-05-24,133.36000061035156
546418,HD,2016-05-25,133.1999969482422
546419,HD,2016-05-26,134.0500030517578
546420,HD,2016-05-27,133.94000244140625
546421,HD,2016-05-31,132.1199951171875
546422,HD,2016-06-01,131.8300018310547
546423,HD,2016-06-02,132.41000366210938
546424,HD,2016-06-03,131.74000549316406
546425,HD,2016-06-06,129.19000244140625
546426,HD,2016-06-07,129.9199981689453
546427,HD,2016-06-08,129.58999633789062
546428,HD,2016-06-09,129.3000030517578
546429,HD,2016-06-10,128.8300018310547
546430,HD,2016-06-13,127.83000183105467
546431,HD,2016-06-14,125.23999786376952
546432,HD,2016-06-15,126.52999877929688
546433,HD,2016-06-16,127.36000061035156
546434,HD,2016-06-17,127.13999938964844
546435,HD,2016-06-20,127.62000274658205
546436,HD,2016-06-21,127.73999786376952
546437,HD,2016-06-22,127.5999984741211
546438,HD,2016-06-23,128.2899932861328
546439,HD,2016-06-24,126.4000015258789
546440,HD,2016-06-27,124.66999816894533
546441,HD,2016-06-28,127.52999877929688
546442,HD,2016-06-29,127.37000274658205
546443,HD,2016-06-30,127.69000244140624
546444,HD,2016-07-01,129.6199951171875
546445,HD,2016-07-05,129.35000610351562
546446,HD,2016-07-06,131.57000732421875
546447,HD,2016-07-07,131.16000366210938
546448,HD,2016-07-08,134.33999633789062
546449,HD,2016-07-11,135.14999389648438
546450,HD,2016-07-12,134.83999633789062
546451,HD,2016-07-13,133.55999755859375
546452,HD,2016-07-14,134.5399932861328
546453,HD,2016-07-15,134.77999877929688
546454,HD,2016-07-18,136.33999633789062
546455,HD,2016-07-19,136.97999572753906
546456,HD,2016-07-20,137.41000366210938
546457,HD,2016-07-21,136.07000732421875
546458,HD,2016-07-22,136.52000427246094
546459,HD,2016-07-25,136.5
546460,HD,2016-07-26,136.75
546461,HD,2016-07-27,136.30999755859375
546462,HD,2016-07-28,137.9600067138672
546463,HD,2016-07-29,138.24000549316406
546464,HD,2016-08-01,138.77000427246094
546465,HD,2016-08-02,137.22000122070312
546466,HD,2016-08-03,137.05999755859375
546467,HD,2016-08-04,136.0500030517578
546468,HD,2016-08-05,136.91000366210938
546469,HD,2016-08-08,136.2100067138672
546470,HD,2016-08-09,136.11000061035156
546471,HD,2016-08-10,135.60000610351562
546472,HD,2016-08-11,137.0399932861328
546473,HD,2016-08-12,136.57000732421875
546474,HD,2016-08-15,137.05999755859375
546475,HD,2016-08-16,136.22999572753906
546476,HD,2016-08-17,136.14999389648438
546477,HD,2016-08-18,134.8000030517578
546478,HD,2016-08-19,135.4600067138672
546479,HD,2016-08-22,135.33999633789062
546480,HD,2016-08-23,136.22000122070312
546481,HD,2016-08-24,135.05999755859375
546482,HD,2016-08-25,135.42999267578125
546483,HD,2016-08-26,134.36000061035156
546484,HD,2016-08-29,135.24000549316406
546485,HD,2016-08-30,134.10000610351562
546486,HD,2016-08-31,134.1199951171875
546487,HD,2016-09-01,134.22999572753906
546488,HD,2016-09-02,135.14999389648438
546489,HD,2016-09-06,134.10000610351562
546490,HD,2016-09-07,132.7899932861328
546491,HD,2016-09-08,131.25999450683594
546492,HD,2016-09-09,127.73999786376952
546493,HD,2016-09-12,128.58999633789062
546494,HD,2016-09-13,125.72000122070312
546495,HD,2016-09-14,126.26000213623048
546496,HD,2016-09-15,126.95999908447266
546497,HD,2016-09-16,126.11000061035156
546498,HD,2016-09-19,126.29000091552734
546499,HD,2016-09-20,126.83000183105467
546500,HD,2016-09-21,128.11000061035156
546501,HD,2016-09-22,128.75
546502,HD,2016-09-23,127.79000091552734
546503,HD,2016-09-26,125.4499969482422
546504,HD,2016-09-27,126.81999969482422
546505,HD,2016-09-28,128.27000427246094
546506,HD,2016-09-29,127.93000030517578
546507,HD,2016-09-30,128.67999267578125
546508,HD,2016-10-03,128.5
546509,HD,2016-10-04,128.1999969482422
546510,HD,2016-10-05,127.58000183105467
546511,HD,2016-10-06,130.19000244140625
546512,HD,2016-10-07,128.30999755859375
546513,HD,2016-10-10,127.25
546514,HD,2016-10-11,125.8499984741211
546515,HD,2016-10-12,126.69000244140624
546516,HD,2016-10-13,126.29000091552734
546517,HD,2016-10-14,126.41999816894533
546518,HD,2016-10-17,125.13999938964844
546519,HD,2016-10-18,125.73999786376952
546520,HD,2016-10-19,125.88999938964844
546521,HD,2016-10-20,126.25
546522,HD,2016-10-21,126.5999984741211
546523,HD,2016-10-24,127.77999877929688
546524,HD,2016-10-25,123.33999633789062
546525,HD,2016-10-26,122.70999908447266
546526,HD,2016-10-27,122.26000213623048
546527,HD,2016-10-28,123.58000183105467
546528,HD,2016-10-31,122.01000213623048
546529,HD,2016-11-01,119.88999938964844
546530,HD,2016-11-02,120.29000091552734
546531,HD,2016-11-03,120.18000030517578
546532,HD,2016-11-04,120.91000366210938
546533,HD,2016-11-07,123.75
546534,HD,2016-11-08,124.25
546535,HD,2016-11-09,126.0199966430664
546536,HD,2016-11-10,129.02999877929688
546537,HD,2016-11-11,129.85000610351562
546538,HD,2016-11-14,127.66999816894533
546539,HD,2016-11-15,124.4000015258789
546540,HD,2016-11-16,125.33000183105467
546541,HD,2016-11-17,128.92999267578125
546542,HD,2016-11-18,128.3300018310547
546543,HD,2016-11-21,128.22000122070312
546544,HD,2016-11-22,130.97999572753906
546545,HD,2016-11-23,131.2100067138672
546546,HD,2016-11-25,131.57000732421875
546547,HD,2016-11-28,130.63999938964844
546548,HD,2016-11-29,129.6199951171875
546549,HD,2016-11-30,129.39999389648438
546550,HD,2016-12-01,129.47000122070312
546551,HD,2016-12-02,129.8699951171875
546552,HD,2016-12-05,129.67999267578125
546553,HD,2016-12-06,128.74000549316406
546554,HD,2016-12-07,132.4600067138672
546555,HD,2016-12-08,132.52999877929688
546556,HD,2016-12-09,133.38999938964844
546557,HD,2016-12-12,134.5800018310547
546558,HD,2016-12-13,136.5399932861328
546559,HD,2016-12-14,135.97999572753906
546560,HD,2016-12-15,135.83999633789062
546561,HD,2016-12-16,135.11000061035156
546562,HD,2016-12-19,135.44000244140625
546563,HD,2016-12-20,137.11000061035156
546564,HD,2016-12-21,136.8300018310547
546565,HD,2016-12-22,135.42999267578125
546566,HD,2016-12-23,135.0500030517578
546567,HD,2016-12-27,135.25999450683594
546568,HD,2016-12-28,135.07000732421875
546569,HD,2016-12-29,135.10000610351562
546570,HD,2016-12-30,134.0800018310547
546571,HD,2017-01-03,134.30999755859375
546572,HD,2017-01-04,135.5
546573,HD,2017-01-05,133.89999389648438
546574,HD,2017-01-06,133.52999877929688
546575,HD,2017-01-09,134.30999755859375
546576,HD,2017-01-10,136.10000610351562
546577,HD,2017-01-11,135.6999969482422
546578,HD,2017-01-12,135.07000732421875
546579,HD,2017-01-13,135.0399932861328
546580,HD,2017-01-17,135.92999267578125
546581,HD,2017-01-18,136.16000366210938
546582,HD,2017-01-19,135.38999938964844
546583,HD,2017-01-20,135.60000610351562
546584,HD,2017-01-23,138.07000732421875
546585,HD,2017-01-24,138.05999755859375
546586,HD,2017-01-25,137.47999572753906
546587,HD,2017-01-26,138.4600067138672
546588,HD,2017-01-27,138.3300018310547
546589,HD,2017-01-30,138.47000122070312
546590,HD,2017-01-31,137.5800018310547
546591,HD,2017-02-01,137.44000244140625
546592,HD,2017-02-02,136.9499969482422
546593,HD,2017-02-03,137.97999572753906
546594,HD,2017-02-06,136.49000549316406
546595,HD,2017-02-07,136.64999389648438
546596,HD,2017-02-08,137.8800048828125
546597,HD,2017-02-09,138.7100067138672
546598,HD,2017-02-10,139.85000610351562
546599,HD,2017-02-13,139.8699951171875
546600,HD,2017-02-14,141.36000061035156
546601,HD,2017-02-15,142.19000244140625
546602,HD,2017-02-16,141.5399932861328
546603,HD,2017-02-17,143.0
546604,HD,2017-02-21,145.02000427246094
546605,HD,2017-02-22,145.25
546606,HD,2017-02-23,144.7100067138672
546607,HD,2017-02-24,145.9499969482422
546608,HD,2017-02-27,145.3000030517578
546609,HD,2017-02-28,144.91000366210938
546610,HD,2017-03-01,146.67999267578125
546611,HD,2017-03-02,147.9499969482422
546612,HD,2017-03-03,147.80999755859375
546613,HD,2017-03-06,147.1300048828125
546614,HD,2017-03-07,146.02000427246094
546615,HD,2017-03-08,146.9199981689453
546616,HD,2017-03-09,146.6199951171875
546617,HD,2017-03-10,146.85000610351562
546618,HD,2017-03-13,147.42999267578125
546619,HD,2017-03-14,147.16000366210938
546620,HD,2017-03-15,147.9499969482422
546621,HD,2017-03-16,148.72999572753906
546622,HD,2017-03-17,149.60000610351562
546623,HD,2017-03-20,147.8000030517578
546624,HD,2017-03-21,146.61000061035156
546625,HD,2017-03-22,147.36000061035156
546626,HD,2017-03-23,147.99000549316406
546627,HD,2017-03-24,147.7100067138672
546628,HD,2017-03-27,146.8699951171875
546629,HD,2017-03-28,147.1999969482422
546630,HD,2017-03-29,147.0399932861328
546631,HD,2017-03-30,146.9499969482422
546632,HD,2017-03-31,146.8300018310547
546633,HD,2017-04-03,146.6199951171875
546634,HD,2017-04-04,146.33999633789062
546635,HD,2017-04-05,146.63999938964844
546636,HD,2017-04-06,147.24000549316406
546637,HD,2017-04-07,147.1300048828125
546638,HD,2017-04-10,148.2100067138672
546639,HD,2017-04-11,148.1999969482422
546640,HD,2017-04-12,146.5399932861328
546641,HD,2017-04-13,145.91000366210938
546642,HD,2017-04-17,147.30999755859375
546643,HD,2017-04-18,147.75999450683594
546644,HD,2017-04-19,147.22000122070312
546645,HD,2017-04-20,148.72000122070312
546646,HD,2017-04-21,150.0
546647,HD,2017-04-24,151.88999938964844
546648,HD,2017-04-25,153.02999877929688
546649,HD,2017-04-26,154.22000122070312
546650,HD,2017-04-27,156.1199951171875
546651,HD,2017-04-28,156.10000610351562
546652,HD,2017-05-01,154.2100067138672
546653,HD,2017-05-02,154.9499969482422
546654,HD,2017-05-03,155.0
546655,HD,2017-05-04,154.86000061035156
546656,HD,2017-05-05,155.72999572753906
546657,HD,2017-05-08,156.88999938964844
546658,HD,2017-05-09,157.67999267578125
546659,HD,2017-05-10,158.1300048828125
546660,HD,2017-05-11,156.1999969482422
546661,HD,2017-05-12,156.9199981689453
546662,HD,2017-05-15,157.3300018310547
546663,HD,2017-05-16,158.25999450683594
546664,HD,2017-05-17,156.08999633789062
546665,HD,2017-05-18,155.6999969482422
546666,HD,2017-05-19,156.3000030517578
546667,HD,2017-05-22,155.9600067138672
546668,HD,2017-05-23,154.8300018310547
546669,HD,2017-05-24,155.0
546670,HD,2017-05-25,156.4600067138672
546671,HD,2017-05-26,154.89999389648438
546672,HD,2017-05-30,153.8800048828125
546673,HD,2017-05-31,153.50999450683594
546674,HD,2017-06-01,155.14999389648438
546675,HD,2017-06-02,155.35000610351562
546676,HD,2017-06-05,154.7899932861328
546677,HD,2017-06-06,154.1999969482422
546678,HD,2017-06-07,154.9600067138672
546679,HD,2017-06-08,153.5
546680,HD,2017-06-09,152.9600067138672
546681,HD,2017-06-12,152.17999267578125
546682,HD,2017-06-13,153.99000549316406
546683,HD,2017-06-14,156.75999450683594
546684,HD,2017-06-15,156.77000427246094
546685,HD,2017-06-16,156.63999938964844
546686,HD,2017-06-19,158.80999755859375
546687,HD,2017-06-20,157.6699981689453
546688,HD,2017-06-21,156.58999633789062
546689,HD,2017-06-22,155.47999572753906
546690,HD,2017-06-23,151.30999755859375
546691,HD,2017-06-26,151.4199981689453
546692,HD,2017-06-27,152.24000549316406
546693,HD,2017-06-28,153.22999572753906
546694,HD,2017-06-29,152.16000366210938
546695,HD,2017-06-30,153.39999389648438
546696,HD,2017-07-03,154.00999450683594
546697,HD,2017-07-05,152.69000244140625
546698,HD,2017-07-06,152.0500030517578
546699,HD,2017-07-07,152.22999572753906
546700,HD,2017-07-10,151.17999267578125
546701,HD,2017-07-11,150.60000610351562
546702,HD,2017-07-12,152.58999633789062
546703,HD,2017-07-13,153.2899932861328
546704,HD,2017-07-14,152.8800048828125
546705,HD,2017-07-17,153.88999938964844
546706,HD,2017-07-18,152.1699981689453
546707,HD,2017-07-19,153.3000030517578
546708,HD,2017-07-20,147.02999877929688
546709,HD,2017-07-21,146.64999389648438
546710,HD,2017-07-24,144.5800018310547
546711,HD,2017-07-25,146.97000122070312
546712,HD,2017-07-26,146.69000244140625
546713,HD,2017-07-27,147.72999572753906
546714,HD,2017-07-28,148.0800018310547
546715,HD,2017-07-31,149.60000610351562
546716,HD,2017-08-01,149.85000610351562
546717,HD,2017-08-02,150.5
546718,HD,2017-08-03,150.7899932861328
546719,HD,2017-08-04,152.75
546720,HD,2017-08-07,153.35000610351562
546721,HD,2017-08-08,153.35000610351562
546722,HD,2017-08-09,155.25999450683594
546723,HD,2017-08-10,153.8800048828125
546724,HD,2017-08-11,154.8800048828125
546725,HD,2017-08-14,154.25999450683594
546726,HD,2017-08-15,150.1699981689453
546727,HD,2017-08-16,152.25
546728,HD,2017-08-17,149.6699981689453
546729,HD,2017-08-18,147.49000549316406
546730,HD,2017-08-21,149.1999969482422
546731,HD,2017-08-22,149.91000366210938
546732,HD,2017-08-23,149.10000610351562
546733,HD,2017-08-24,148.25
546734,HD,2017-08-25,149.64999389648438
546735,HD,2017-08-28,151.38999938964844
546736,HD,2017-08-29,149.83999633789062
546737,HD,2017-08-30,150.0
546738,HD,2017-08-31,149.8699951171875
546739,HD,2017-09-01,150.77999877929688
546740,HD,2017-09-05,152.92999267578125
546741,HD,2017-09-06,156.55999755859375
546742,HD,2017-09-07,157.92999267578125
546743,HD,2017-09-08,159.66000366210938
546744,HD,2017-09-11,158.3699951171875
546745,HD,2017-09-12,159.91000366210938
546746,HD,2017-09-13,160.02000427246094
546747,HD,2017-09-14,159.3800048828125
546748,HD,2017-09-15,158.39999389648438
546749,HD,2017-09-18,157.80999755859375
546750,HD,2017-09-19,157.66000366210938
546751,HD,2017-09-20,158.67999267578125
546752,HD,2017-09-21,159.19000244140625
546753,HD,2017-09-22,159.97000122070312
546754,HD,2017-09-25,161.10000610351562
546755,HD,2017-09-26,161.25999450683594
546756,HD,2017-09-27,160.9199981689453
546757,HD,2017-09-28,162.36000061035156
546758,HD,2017-09-29,163.55999755859375
546759,HD,2017-10-02,164.02000427246094
546760,HD,2017-10-03,165.1699981689453
546761,HD,2017-10-04,165.2899932861328
546762,HD,2017-10-05,166.1199951171875
546763,HD,2017-10-06,165.85000610351562
546764,HD,2017-10-09,165.7100067138672
546765,HD,2017-10-10,165.16000366210938
546766,HD,2017-10-11,165.25
546767,HD,2017-10-12,164.58999633789062
546768,HD,2017-10-13,164.47000122070312
546769,HD,2017-10-16,164.22000122070312
546770,HD,2017-10-17,163.35000610351562
546771,HD,2017-10-18,163.4499969482422
546772,HD,2017-10-19,163.24000549316406
546773,HD,2017-10-20,163.42999267578125
546774,HD,2017-10-23,164.74000549316406
546775,HD,2017-10-24,166.02999877929688
546776,HD,2017-10-25,166.07000732421875
546777,HD,2017-10-26,167.64999389648438
546778,HD,2017-10-27,167.33999633789062
546779,HD,2017-10-30,165.30999755859375
546780,HD,2017-10-31,165.77999877929688
546781,HD,2017-11-01,165.3800048828125
546782,HD,2017-11-02,162.7100067138672
546783,HD,2017-11-03,164.38999938964844
546784,HD,2017-11-06,164.22000122070312
546785,HD,2017-11-07,163.66000366210938
546786,HD,2017-11-08,164.0500030517578
546787,HD,2017-11-09,163.27000427246094
546788,HD,2017-11-10,164.11000061035156
546789,HD,2017-11-13,165.35000610351562
546790,HD,2017-11-14,168.05999755859375
546791,HD,2017-11-15,165.47000122070312
546792,HD,2017-11-16,167.5
546793,HD,2017-11-17,167.74000549316406
546794,HD,2017-11-20,170.4499969482422
546795,HD,2017-11-21,172.86000061035156
546796,HD,2017-11-22,172.05999755859375
546797,HD,2017-11-24,172.3300018310547
546798,HD,2017-11-27,174.16000366210938
546799,HD,2017-11-28,176.57000732421875
546800,HD,2017-11-29,177.25
546801,HD,2017-11-30,179.82000732421875
546802,HD,2017-12-01,180.4199981689453
546803,HD,2017-12-04,184.8999938964844
546804,HD,2017-12-05,182.8500061035156
546805,HD,2017-12-06,180.8000030517578
546806,HD,2017-12-07,182.0
546807,HD,2017-12-08,183.41000366210935
546808,HD,2017-12-11,182.25
546809,HD,2017-12-12,181.8000030517578
546810,HD,2017-12-13,183.02999877929688
546811,HD,2017-12-14,182.1300048828125
546812,HD,2017-12-15,182.5800018310547
546813,HD,2017-12-18,184.72999572753903
546814,HD,2017-12-19,185.97999572753903
546815,HD,2017-12-20,187.30999755859372
546816,HD,2017-12-21,188.0800018310547
546817,HD,2017-12-22,188.1300048828125
546818,HD,2017-12-26,190.3600006103516
546819,HD,2017-12-27,190.19000244140625
546820,HD,2017-12-28,189.77999877929688
546821,HD,2017-12-29,189.52999877929688
546822,HD,2018-01-02,188.02999877929688
546823,HD,2018-01-03,189.00999450683597
546824,HD,2018-01-04,190.50999450683597
546825,HD,2018-01-05,192.5
546826,HD,2018-01-08,192.0399932861328
546827,HD,2018-01-09,193.1000061035156
546828,HD,2018-01-10,191.8000030517578
546829,HD,2018-01-11,194.67999267578125
546830,HD,2018-01-12,196.4199981689453
546831,HD,2018-01-16,196.30999755859372
546832,HD,2018-01-17,199.82000732421875
546833,HD,2018-01-18,198.3300018310547
546834,HD,2018-01-19,201.3300018310547
546835,HD,2018-01-22,204.4600067138672
546836,HD,2018-01-23,204.8999938964844
546837,HD,2018-01-24,206.22000122070312
546838,HD,2018-01-25,205.3699951171875
546839,HD,2018-01-26,207.22999572753903
546840,HD,2018-01-29,204.9199981689453
546841,HD,2018-01-30,201.80999755859372
546842,HD,2018-01-31,200.8999938964844
546843,HD,2018-02-01,199.8999938964844
546844,HD,2018-02-02,193.97000122070312
546845,HD,2018-02-05,183.1100006103516
546846,HD,2018-02-06,191.0399932861328
546847,HD,2018-02-07,191.2899932861328
546848,HD,2018-02-08,181.22000122070312
546849,HD,2018-02-09,184.1199951171875
546850,HD,2018-02-12,184.05999755859372
546851,HD,2018-02-13,183.72000122070312
546852,HD,2018-02-14,184.69000244140625
546853,HD,2018-02-15,185.2700042724609
546854,HD,2018-02-16,186.97000122070312
546855,HD,2018-02-20,186.7100067138672
546856,HD,2018-02-21,183.05999755859372
546857,HD,2018-02-22,185.47000122070312
546858,HD,2018-02-23,188.3500061035156
546859,HD,2018-02-26,188.4600067138672
546860,HD,2018-02-27,184.97999572753903
546861,HD,2018-02-28,182.2700042724609
546862,HD,2018-03-01,179.63999938964844
546863,HD,2018-03-02,178.4600067138672
546864,HD,2018-03-05,181.7400054931641
546865,HD,2018-03-06,181.63999938964844
546866,HD,2018-03-07,178.5800018310547
546867,HD,2018-03-08,177.94000244140625
546868,HD,2018-03-09,182.16000366210935
546869,HD,2018-03-12,179.7100067138672
546870,HD,2018-03-13,178.35000610351562
546871,HD,2018-03-14,177.41000366210938
546872,HD,2018-03-15,178.07000732421875
546873,HD,2018-03-16,178.9600067138672
546874,HD,2018-03-19,177.10000610351562
546875,HD,2018-03-20,178.16000366210938
546876,HD,2018-03-21,178.02000427246094
546877,HD,2018-03-22,175.2899932861328
546878,HD,2018-03-23,171.8000030517578
546879,HD,2018-03-26,176.3800048828125
546880,HD,2018-03-27,174.67999267578125
546881,HD,2018-03-28,174.75999450683594
546882,HD,2018-03-29,178.24000549316406
546883,HD,2018-04-02,172.89999389648438
546884,HD,2018-04-03,173.75999450683594
546885,HD,2018-04-04,177.44000244140625
546886,HD,2018-04-05,179.1300048828125
546887,HD,2018-04-06,174.4499969482422
546888,HD,2018-04-09,172.50999450683594
546889,HD,2018-04-10,173.49000549316406
546890,HD,2018-04-11,172.86000061035156
546891,HD,2018-04-12,173.36000061035156
546892,HD,2018-04-13,172.8000030517578
546893,HD,2018-04-16,174.42999267578125
546894,HD,2018-04-17,174.91000366210938
546895,HD,2018-04-18,179.85000610351562
546896,HD,2018-04-19,177.0800018310547
546897,HD,2018-04-20,177.00999450683594
546898,HD,2018-04-23,177.66000366210938
546899,HD,2018-04-24,176.25999450683594
546900,HD,2018-04-25,177.38999938964844
546901,HD,2018-04-26,185.72000122070312
546902,HD,2018-04-27,186.4600067138672
546903,HD,2018-04-30,184.8000030517578
546904,HD,2018-05-01,184.6300048828125
546905,HD,2018-05-02,185.91000366210935
546906,HD,2018-05-03,183.19000244140625
546907,HD,2018-05-04,185.02999877929688
546908,HD,2018-05-07,183.55999755859372
546909,HD,2018-05-08,185.0399932861328
546910,HD,2018-05-09,186.3600006103516
546911,HD,2018-05-10,187.16000366210935
546912,HD,2018-05-11,190.30999755859372
546913,HD,2018-05-14,191.0800018310547
546914,HD,2018-05-15,187.97999572753903
546915,HD,2018-05-16,186.3800048828125
546916,HD,2018-05-17,185.3300018310547
546917,HD,2018-05-18,187.4199981689453
546918,HD,2018-05-21,189.7899932861328
546919,HD,2018-05-22,186.8699951171875
546920,HD,2018-05-23,186.6699981689453
546921,HD,2018-05-24,187.1499938964844
546922,HD,2018-05-25,186.8500061035156
546923,HD,2018-05-29,185.0
546924,HD,2018-05-30,187.08999633789065
546925,HD,2018-05-31,186.5500030517578
546926,HD,2018-06-01,187.3500061035156
546927,HD,2018-06-04,191.3600006103516
546928,HD,2018-06-05,191.94000244140625
546929,HD,2018-06-06,193.58999633789065
546930,HD,2018-06-07,196.1699981689453
546931,HD,2018-06-08,198.3300018310547
546932,HD,2018-06-11,199.63999938964844
546933,HD,2018-06-12,201.30999755859372
546934,HD,2018-06-13,200.30999755859372
546935,HD,2018-06-14,199.6699981689453
546936,HD,2018-06-15,200.5399932861328
546937,HD,2018-06-18,200.69000244140625
546938,HD,2018-06-19,199.2100067138672
546939,HD,2018-06-20,199.0800018310547
546940,HD,2018-06-21,200.30999755859372
546941,HD,2018-06-22,197.41000366210935
546942,HD,2018-06-25,196.3800048828125
546943,HD,2018-06-26,196.3600006103516
546944,HD,2018-06-27,195.0200042724609
546945,HD,2018-06-28,195.2100067138672
546946,HD,2018-06-29,195.1000061035156
546947,HD,2018-07-02,194.0200042724609
546948,HD,2018-07-03,193.6199951171875
546949,HD,2018-07-05,194.41000366210935
546950,HD,2018-07-06,194.47999572753903
546951,HD,2018-07-09,196.0800018310547
546952,HD,2018-07-10,197.6100006103516
546953,HD,2018-07-11,196.9499969482422
546954,HD,2018-07-12,197.9499969482422
546955,HD,2018-07-13,198.69000244140625
546956,HD,2018-07-16,198.8800048828125
546957,HD,2018-07-17,201.1000061035156
546958,HD,2018-07-18,200.97000122070312
546959,HD,2018-07-19,202.6300048828125
546960,HD,2018-07-20,202.4499969482422
546961,HD,2018-07-23,202.22999572753903
546962,HD,2018-07-24,201.9900054931641
546963,HD,2018-07-25,201.0
546964,HD,2018-07-26,199.3999938964844
546965,HD,2018-07-27,197.13999938964844
546966,HD,2018-07-30,197.27999877929688
546967,HD,2018-07-31,197.5200042724609
546968,HD,2018-08-01,196.3000030517578
546969,HD,2018-08-02,195.66000366210935
546970,HD,2018-08-03,195.63999938964844
546971,HD,2018-08-06,195.69000244140625
546972,HD,2018-08-07,197.0500030517578
546973,HD,2018-08-08,198.0200042724609
546974,HD,2018-08-09,198.0800018310547
546975,HD,2018-08-10,196.3000030517578
546976,HD,2018-08-13,194.13999938964844
546977,HD,2018-08-14,193.1000061035156
546978,HD,2018-08-15,193.9900054931641
546979,HD,2018-08-16,195.38999938964844
546980,HD,2018-08-17,195.55999755859372
546981,HD,2018-08-20,197.92999267578125
546982,HD,2018-08-21,200.22999572753903
546983,HD,2018-08-22,198.97000122070312
546984,HD,2018-08-23,200.16000366210935
546985,HD,2018-08-24,201.3000030517578
546986,HD,2018-08-27,201.97999572753903
546987,HD,2018-08-28,201.97000122070312
546988,HD,2018-08-29,201.67999267578125
546989,HD,2018-08-30,199.25999450683597
546990,HD,2018-08-31,200.7700042724609
546991,HD,2018-09-04,205.0800018310547
546992,HD,2018-09-05,204.1499938964844
546993,HD,2018-09-06,205.88999938964844
546994,HD,2018-09-07,206.22999572753903
546995,HD,2018-09-10,210.69000244140625
546996,HD,2018-09-11,213.8500061035156
546997,HD,2018-09-12,211.97999572753903
546998,HD,2018-09-13,209.4499969482422
546999,HD,2018-09-14,209.07000732421875
547000,HD,2018-09-17,208.3999938964844
547001,HD,2018-09-18,211.0200042724609
547002,HD,2018-09-19,211.67999267578125
547003,HD,2018-09-20,211.05999755859372
547004,HD,2018-09-21,212.38999938964844
547005,HD,2018-09-24,207.9900054931641
547006,HD,2018-09-25,207.4600067138672
547007,HD,2018-09-26,207.5200042724609
547008,HD,2018-09-27,206.83999633789065
547009,HD,2018-09-28,207.1499938964844
547010,HD,2018-10-01,207.6000061035156
547011,HD,2018-10-02,204.75
547012,HD,2018-10-03,203.7400054931641
547013,HD,2018-10-04,198.8500061035156
547014,HD,2018-10-05,196.3800048828125
547015,HD,2018-10-08,198.41000366210935
547016,HD,2018-10-09,195.75
547017,HD,2018-10-10,193.6999969482422
547018,HD,2018-10-11,189.7400054931641
547019,HD,2018-10-12,192.47000122070312
547020,HD,2018-10-15,191.1699981689453
547021,HD,2018-10-16,193.5800018310547
547022,HD,2018-10-17,185.1699981689453
547023,HD,2018-10-18,180.44000244140625
547024,HD,2018-10-19,179.85000610351562
547025,HD,2018-10-22,178.75
547026,HD,2018-10-23,178.52999877929688
547027,HD,2018-10-24,176.97000122070312
547028,HD,2018-10-25,179.07000732421875
547029,HD,2018-10-26,172.22999572753906
547030,HD,2018-10-29,173.1999969482422
547031,HD,2018-10-30,176.24000549316406
547032,HD,2018-10-31,175.8800048828125
547033,HD,2018-11-01,180.4600067138672
547034,HD,2018-11-02,179.92999267578125
547035,HD,2018-11-05,182.19000244140625
547036,HD,2018-11-06,182.00999450683597
547037,HD,2018-11-07,187.22999572753903
547038,HD,2018-11-08,188.0
547039,HD,2018-11-09,185.9900054931641
547040,HD,2018-11-12,179.42999267578125
547041,HD,2018-11-13,179.0
547042,HD,2018-11-14,179.89999389648438
547043,HD,2018-11-15,177.36000061035156
547044,HD,2018-11-16,177.02000427246094
547045,HD,2018-11-19,173.58999633789062
547046,HD,2018-11-20,169.0500030517578
547047,HD,2018-11-21,169.3000030517578
547048,HD,2018-11-23,168.85000610351562
547049,HD,2018-11-26,169.82000732421875
547050,HD,2018-11-27,173.22000122070312
547051,HD,2018-11-28,177.42999267578125
547052,HD,2018-11-29,175.66000366210938
547053,HD,2018-11-30,180.32000732421875
547054,HD,2018-12-03,181.7400054931641
547055,HD,2018-12-04,175.3000030517578
547056,HD,2018-12-06,175.9600067138672
547057,HD,2018-12-07,172.7899932861328
547058,HD,2018-12-10,171.69000244140625
547059,HD,2018-12-11,172.2100067138672
547060,HD,2018-12-12,174.2100067138672
547061,HD,2018-12-13,173.8699951171875
547062,HD,2018-12-14,172.2899932861328
547063,HD,2018-12-17,167.97000122070312
547064,HD,2018-12-18,170.0399932861328
547065,HD,2018-12-19,167.55999755859375
547066,HD,2018-12-20,164.16000366210938
547067,HD,2018-12-21,160.47999572753906
547068,HD,2018-12-24,158.13999938964844
547069,HD,2018-12-26,168.27999877929688
547070,HD,2018-12-27,170.32000732421875
547071,HD,2018-12-28,170.22000122070312
547072,HD,2018-12-31,171.82000732421875
547073,HD,2019-01-02,172.41000366210938
547074,HD,2019-01-03,168.61000061035156
547075,HD,2019-01-04,173.6199951171875
547076,HD,2019-01-07,177.0399932861328
547077,HD,2019-01-08,177.88999938964844
547078,HD,2019-01-09,179.72999572753906
547079,HD,2019-01-10,179.05999755859375
547080,HD,2019-01-11,179.41000366210938
547081,HD,2019-01-14,178.80999755859375
547082,HD,2019-01-15,176.47000122070312
547083,HD,2019-01-16,177.0399932861328
547084,HD,2019-01-17,174.8699951171875
547085,HD,2019-01-18,179.5800018310547
547086,HD,2019-01-22,177.11000061035156
547087,HD,2019-01-23,176.88999938964844
547088,HD,2019-01-24,177.2899932861328
547089,HD,2019-01-25,180.3999938964844
547090,HD,2019-01-28,179.8300018310547
547091,HD,2019-01-29,179.69000244140625
547092,HD,2019-01-30,182.17999267578125
547093,HD,2019-01-31,183.52999877929688
547094,HD,2019-02-01,184.3699951171875
547095,HD,2019-02-04,186.42999267578125
547096,HD,2019-02-05,186.38999938964844
547097,HD,2019-02-06,184.72000122070312
547098,HD,2019-02-07,184.07000732421875
547099,HD,2019-02-08,184.5399932861328
547100,HD,2019-02-11,182.9199981689453
547101,HD,2019-02-12,185.5200042724609
547102,HD,2019-02-13,188.41000366210935
547103,HD,2019-02-14,187.7100067138672
547104,HD,2019-02-15,192.38999938964844
547105,HD,2019-02-19,192.3300018310547
547106,HD,2019-02-20,191.8500061035156
547107,HD,2019-02-21,191.82000732421875
547108,HD,2019-02-22,192.38999938964844
547109,HD,2019-02-25,189.97999572753903
547110,HD,2019-02-26,188.3000030517578
547111,HD,2019-02-27,183.6699981689453
547112,HD,2019-02-28,185.13999938964844
547113,HD,2019-03-01,185.1699981689453
547114,HD,2019-03-04,183.80999755859372
547115,HD,2019-03-05,184.0
547116,HD,2019-03-06,184.4499969482422
547117,HD,2019-03-07,182.50999450683597
547118,HD,2019-03-08,181.22999572753903
547119,HD,2019-03-11,182.44000244140625
547120,HD,2019-03-12,184.0
547121,HD,2019-03-13,181.13999938964844
547122,HD,2019-03-14,181.6100006103516
547123,HD,2019-03-15,182.22999572753903
547124,HD,2019-03-18,183.4199981689453
547125,HD,2019-03-19,184.1300048828125
547126,HD,2019-03-20,186.1000061035156
547127,HD,2019-03-21,189.97000122070312
547128,HD,2019-03-22,188.75
547129,HD,2019-03-25,189.67999267578125
547130,HD,2019-03-26,189.33999633789065
547131,HD,2019-03-27,189.25
547132,HD,2019-03-28,190.05999755859372
547133,HD,2019-03-29,191.88999938964844
547134,HD,2019-04-01,195.63999938964844
547135,HD,2019-04-02,194.30999755859372
547136,HD,2019-04-03,198.6100006103516
547137,HD,2019-04-04,200.4499969482422
547138,HD,2019-04-05,202.05999755859372
547139,HD,2019-04-08,203.5500030517578
547140,HD,2019-04-09,200.8999938964844
547141,HD,2019-04-10,199.42999267578125
547142,HD,2019-04-11,201.47999572753903
547143,HD,2019-04-12,203.8500061035156
547144,HD,2019-04-15,204.8600006103516
547145,HD,2019-04-16,204.47000122070312
547146,HD,2019-04-17,206.5500030517578
547147,HD,2019-04-18,205.66000366210935
547148,HD,2019-04-22,204.77999877929688
547149,HD,2019-04-23,206.0500030517578
547150,HD,2019-04-24,206.72000122070312
547151,HD,2019-04-25,206.5
547152,HD,2019-04-26,203.6100006103516
547153,HD,2019-04-29,202.16000366210935
547154,HD,2019-04-30,203.6999969482422
547155,HD,2019-05-01,198.8000030517578
547156,HD,2019-05-02,201.00999450683597
547157,HD,2019-05-03,200.55999755859372
547158,HD,2019-05-06,199.6300048828125
547159,HD,2019-05-07,194.7700042724609
547160,HD,2019-05-08,195.1699981689453
547161,HD,2019-05-09,194.5800018310547
547162,HD,2019-05-10,194.5800018310547
547163,HD,2019-05-13,190.33999633789065
547164,HD,2019-05-14,191.6199951171875
547165,HD,2019-05-15,191.75999450683597
547166,HD,2019-05-16,192.3800048828125
547167,HD,2019-05-17,192.5800018310547
547168,HD,2019-05-20,190.9499969482422
547169,HD,2019-05-21,191.4499969482422
547170,HD,2019-05-22,188.91000366210935
547171,HD,2019-05-23,192.0
547172,HD,2019-05-24,193.58999633789065
547173,HD,2019-05-28,191.5500030517578
547174,HD,2019-05-29,189.9900054931641
547175,HD,2019-05-30,191.0800018310547
547176,HD,2019-05-31,189.8500061035156
547177,HD,2019-06-03,189.57000732421875
547178,HD,2019-06-04,195.25
547179,HD,2019-06-05,196.69000244140625
547180,HD,2019-06-06,197.1699981689453
547181,HD,2019-06-07,197.3000030517578
547182,HD,2019-06-10,198.0500030517578
547183,HD,2019-06-11,198.00999450683597
547184,HD,2019-06-12,198.94000244140625
547185,HD,2019-06-13,202.3500061035156
547186,HD,2019-06-14,205.7700042724609
547187,HD,2019-06-17,206.97999572753903
547188,HD,2019-06-18,207.47999572753903
547189,HD,2019-06-19,207.94000244140625
547190,HD,2019-06-20,211.25
547191,HD,2019-06-21,209.38999938964844
547192,HD,2019-06-24,205.5
547193,HD,2019-06-25,204.7400054931641
547194,HD,2019-06-26,206.4199981689453
547195,HD,2019-06-27,207.0200042724609
547196,HD,2019-06-28,207.97000122070312
547197,HD,2019-07-01,210.27999877929688
547198,HD,2019-07-02,210.13999938964844
547199,HD,2019-07-03,212.1000061035156
547200,HD,2019-07-05,211.4600067138672
547201,HD,2019-07-08,212.91000366210935
547202,HD,2019-07-09,212.0
547203,HD,2019-07-10,210.75
547204,HD,2019-07-11,214.0399932861328
547205,HD,2019-07-12,218.22999572753903
547206,HD,2019-07-15,218.6999969482422
547207,HD,2019-07-16,217.25999450683597
547208,HD,2019-07-17,215.6100006103516
547209,HD,2019-07-18,214.44000244140625
547210,HD,2019-07-19,213.0399932861328
547211,HD,2019-07-22,211.2700042724609
547212,HD,2019-07-23,213.0800018310547
547213,HD,2019-07-24,214.7100067138672
547214,HD,2019-07-25,215.5500030517578
547215,HD,2019-07-26,216.91000366210935
547216,HD,2019-07-29,218.0399932861328
547217,HD,2019-07-30,217.3600006103516
547218,HD,2019-07-31,213.69000244140625
547219,HD,2019-08-01,212.8300018310547
547220,HD,2019-08-02,212.1499938964844
547221,HD,2019-08-05,204.94000244140625
547222,HD,2019-08-06,208.8000030517578
547223,HD,2019-08-07,207.91000366210935
547224,HD,2019-08-08,211.57000732421875
547225,HD,2019-08-09,210.0200042724609
547226,HD,2019-08-12,207.00999450683597
547227,HD,2019-08-13,208.3300018310547
547228,HD,2019-08-14,201.58999633789065
547229,HD,2019-08-15,201.7899932861328
547230,HD,2019-08-16,203.6499938964844
547231,HD,2019-08-19,207.9499969482422
547232,HD,2019-08-20,217.08999633789065
547233,HD,2019-08-21,220.3999938964844
547234,HD,2019-08-22,221.0200042724609
547235,HD,2019-08-23,217.47000122070312
547236,HD,2019-08-26,218.6499938964844
547237,HD,2019-08-27,218.2100067138672
547238,HD,2019-08-28,221.9499969482422
547239,HD,2019-08-29,227.32000732421875
547240,HD,2019-08-30,227.91000366210935
547241,HD,2019-09-03,224.07000732421875
547242,HD,2019-09-04,224.1499938964844
547243,HD,2019-09-05,228.1499938964844
547244,HD,2019-09-06,231.1300048828125
547245,HD,2019-09-09,232.8699951171875
547246,HD,2019-09-10,233.0
547247,HD,2019-09-11,232.66000366210935
547248,HD,2019-09-12,233.8000030517578
547249,HD,2019-09-13,233.97999572753903
547250,HD,2019-09-16,230.9900054931641
547251,HD,2019-09-17,230.2100067138672
547252,HD,2019-09-18,230.8300018310547
547253,HD,2019-09-19,228.1199951171875
547254,HD,2019-09-20,224.6699981689453
547255,HD,2019-09-23,226.25
547256,HD,2019-09-24,225.41000366210935
547257,HD,2019-09-25,228.1000061035156
547258,HD,2019-09-26,229.7899932861328
547259,HD,2019-09-27,229.8600006103516
547260,HD,2019-09-30,232.0200042724609
547261,HD,2019-10-01,231.0800018310547
547262,HD,2019-10-02,225.5500030517578
547263,HD,2019-10-03,226.80999755859372
547264,HD,2019-10-04,227.92999267578125
547265,HD,2019-10-07,226.7400054931641
547266,HD,2019-10-08,226.6699981689453
547267,HD,2019-10-09,228.94000244140625
547268,HD,2019-10-10,231.6100006103516
547269,HD,2019-10-11,234.66000366210935
547270,HD,2019-10-14,234.17999267578125
547271,HD,2019-10-15,235.6199951171875
547272,HD,2019-10-16,235.8999938964844
547273,HD,2019-10-17,236.7700042724609
547274,HD,2019-10-18,237.92999267578125
547275,HD,2019-10-21,236.6999969482422
547276,HD,2019-10-22,237.1999969482422
547277,HD,2019-10-23,234.6699981689453
547278,HD,2019-10-24,233.88999938964844
547279,HD,2019-10-25,234.3800048828125
547280,HD,2019-10-28,236.8000030517578
547281,HD,2019-10-29,234.13999938964844
547282,HD,2019-10-30,236.2400054931641
547283,HD,2019-10-31,234.5800018310547
547284,HD,2019-11-01,237.33999633789065
547285,HD,2019-11-04,234.9199981689453
547286,HD,2019-11-05,232.1999969482422
547287,HD,2019-11-06,234.00999450683597
547288,HD,2019-11-07,232.94000244140625
547289,HD,2019-11-08,232.83999633789065
547290,HD,2019-11-11,231.8000030517578
547291,HD,2019-11-12,233.1199951171875
547292,HD,2019-11-13,234.8000030517578
547293,HD,2019-11-14,236.5500030517578
547294,HD,2019-11-15,237.2899932861328
547295,HD,2019-11-18,238.8500061035156
547296,HD,2019-11-19,225.8600006103516
547297,HD,2019-11-20,220.8999938964844
547298,HD,2019-11-21,218.5399932861328
547299,HD,2019-11-22,218.02999877929688
547300,HD,2019-11-25,218.3999938964844
547301,HD,2019-11-26,220.75999450683597
547302,HD,2019-11-27,223.0
547303,HD,2019-11-29,220.50999450683597
547304,HD,2019-12-02,217.6199951171875
547305,HD,2019-12-03,214.0
547306,HD,2019-12-04,214.1000061035156
547307,HD,2019-12-05,213.0
547308,HD,2019-12-06,214.27999877929688
547309,HD,2019-12-09,216.52999877929688
547310,HD,2019-12-10,215.8999938964844
547311,HD,2019-12-11,212.0
547312,HD,2019-12-12,212.0399932861328
547313,HD,2019-12-13,214.0800018310547
547314,HD,2019-12-16,215.52999877929688
547315,HD,2019-12-17,217.72000122070312
547316,HD,2019-12-18,218.0
547317,HD,2019-12-19,220.22000122070312
547318,HD,2019-12-20,221.19000244140625
547319,HD,2019-12-23,219.2100067138672
547320,HD,2019-12-24,220.6699981689453
547321,HD,2019-12-26,220.82000732421875
547322,HD,2019-12-27,219.97000122070312
547323,HD,2019-12-30,217.30999755859372
547324,HD,2019-12-31,218.3800048828125
547325,HD,2020-01-02,219.66000366210935
547326,HD,2020-01-03,218.92999267578125
547327,HD,2020-01-06,219.9600067138672
547328,HD,2020-01-07,218.5200042724609
547329,HD,2020-01-08,221.7899932861328
547330,HD,2020-01-09,225.19000244140625
547331,HD,2020-01-10,224.22000122070312
547332,HD,2020-01-13,223.33999633789065
547333,HD,2020-01-14,222.80999755859372
547334,HD,2020-01-15,224.58999633789065
547335,HD,2020-01-16,228.82000732421875
547336,HD,2020-01-17,231.91000366210935
547337,HD,2020-01-21,232.9499969482422
547338,HD,2020-01-22,232.8999938964844
547339,HD,2020-01-23,233.6499938964844
547340,HD,2020-01-24,232.0
547341,HD,2020-01-27,231.19000244140625
547342,HD,2020-01-28,233.8600006103516
547343,HD,2020-01-29,234.0200042724609
547344,HD,2020-01-30,232.7899932861328
547345,HD,2020-01-31,228.1000061035156
547346,HD,2020-02-03,231.5399932861328
547347,HD,2020-02-04,235.0
547348,HD,2020-02-05,238.1100006103516
547349,HD,2020-02-06,238.83999633789065
547350,HD,2020-02-07,237.3000030517578
547351,HD,2020-02-10,240.6100006103516
547352,HD,2020-02-11,241.63999938964844
547353,HD,2020-02-12,241.58999633789065
547354,HD,2020-02-13,242.3600006103516
547355,HD,2020-02-14,245.02999877929688
547356,HD,2020-02-18,243.94000244140625
547357,HD,2020-02-19,243.63999938964844
547358,HD,2020-02-20,247.0200042724609
547359,HD,2020-02-21,245.33999633789065
547360,HD,2020-02-24,239.6999969482422
547361,HD,2020-02-25,237.3800048828125
547362,HD,2020-02-26,235.27999877929688
547363,HD,2020-02-27,224.72999572753903
547364,HD,2020-02-28,217.83999633789065
547365,HD,2020-03-02,229.94000244140625
547366,HD,2020-03-03,227.94000244140625
547367,HD,2020-03-04,241.0800018310547
547368,HD,2020-03-05,234.80999755859372
547369,HD,2020-03-06,228.50999450683597
547370,HD,2020-03-09,210.4600067138672
547371,HD,2020-03-10,225.6999969482422
547372,HD,2020-03-11,212.88999938964844
547373,HD,2020-03-12,190.58999633789065
547374,HD,2020-03-13,205.6699981689453
547375,HD,2020-03-16,164.9600067138672
547376,HD,2020-03-17,173.63999938964844
547377,HD,2020-03-18,155.6300048828125
547378,HD,2020-03-19,161.1300048828125
547379,HD,2020-03-20,152.14999389648438
547380,HD,2020-03-23,162.38999938964844
547381,HD,2020-03-24,184.72000122070312
547382,HD,2020-03-25,181.75999450683597
547383,HD,2020-03-26,195.2100067138672
547384,HD,2020-03-27,190.5500030517578
547385,HD,2020-03-30,196.1000061035156
547386,HD,2020-03-31,186.7100067138672
547387,HD,2020-04-01,178.6300048828125
547388,HD,2020-04-02,181.30999755859372
547389,HD,2020-04-03,178.6999969482422
547390,HD,2020-04-06,191.3300018310547
547391,HD,2020-04-07,192.2899932861328
547392,HD,2020-04-08,194.82000732421875
547393,HD,2020-04-09,201.52999877929688
547394,HD,2020-04-13,198.7899932861328
547395,HD,2020-04-14,207.1699981689453
547396,HD,2020-04-15,198.47999572753903
547397,HD,2020-04-16,199.8500061035156
547398,HD,2020-04-17,209.4199981689453
547399,HD,2020-04-20,206.0500030517578
547400,HD,2020-04-21,200.6100006103516
547401,HD,2020-04-22,204.1699981689453
547402,HD,2020-04-23,202.32000732421875
547403,HD,2020-04-24,212.17999267578125
547404,HD,2020-04-27,217.75999450683597
547405,HD,2020-04-28,217.6300048828125
547406,HD,2020-04-29,221.80999755859372
547407,HD,2020-04-30,219.8300018310547
547408,HD,2020-05-01,218.57000732421875
547409,HD,2020-05-04,221.83999633789065
547410,HD,2020-05-05,225.6100006103516
547411,HD,2020-05-06,223.9199981689453
547412,HD,2020-05-07,229.4499969482422
547413,HD,2020-05-08,234.42999267578125
547414,HD,2020-05-11,236.55999755859372
547415,HD,2020-05-12,232.8999938964844
547416,HD,2020-05-13,230.1000061035156
547417,HD,2020-05-14,234.47999572753903
547418,HD,2020-05-15,239.3300018310547
547419,HD,2020-05-18,245.3500061035156
547420,HD,2020-05-19,238.1000061035156
547421,HD,2020-05-20,238.19000244140625
547422,HD,2020-05-21,240.8800048828125
547423,HD,2020-05-22,241.8800048828125
547424,HD,2020-05-26,242.47999572753903
547425,HD,2020-05-27,247.3600006103516
547426,HD,2020-05-28,245.13999938964844
547427,HD,2020-05-29,248.47999572753903
547428,HD,2020-06-01,247.2899932861328
547429,HD,2020-06-02,252.7100067138672
547430,HD,2020-06-03,251.0
547431,HD,2020-06-04,248.9499969482422
547432,HD,2020-06-05,254.8999938964844
547433,HD,2020-06-08,256.7699890136719
547434,HD,2020-06-09,256.760009765625
547435,HD,2020-06-10,254.4499969482422
547436,HD,2020-06-11,239.47000122070312
547437,HD,2020-06-12,242.4499969482422
547438,HD,2020-06-15,241.3600006103516
547439,HD,2020-06-16,249.9499969482422
547440,HD,2020-06-17,250.8500061035156
547441,HD,2020-06-18,249.2100067138672
547442,HD,2020-06-19,246.6499938964844
547443,HD,2020-06-22,249.16000366210935
547444,HD,2020-06-23,250.30999755859372
547445,HD,2020-06-24,246.1300048828125
547446,HD,2020-06-25,245.3800048828125
547447,HD,2020-06-26,241.00999450683597
547448,HD,2020-06-29,246.1199951171875
547449,HD,2020-06-30,250.50999450683597
547450,HD,2020-07-01,248.1499938964844
547451,HD,2020-07-02,248.5
547452,HD,2020-07-06,249.5500030517578
547453,HD,2020-07-07,247.3500061035156
547454,HD,2020-07-08,249.1699981689453
547455,HD,2020-07-09,247.9600067138672
547456,HD,2020-07-10,250.1100006103516
547457,HD,2020-07-13,249.6199951171875
547458,HD,2020-07-14,257.7900085449219
547459,HD,2020-07-15,257.79998779296875
547460,HD,2020-07-16,258.0799865722656
547461,HD,2020-07-17,260.3800048828125
547462,HD,2020-07-20,260.1700134277344
547463,HD,2020-07-21,262.4200134277344
547464,HD,2020-07-22,265.1700134277344
547465,HD,2020-07-23,263.8099975585937
547466,HD,2020-07-24,265.3099975585937
547467,HD,2020-07-27,267.4200134277344
547468,HD,2020-07-28,265.2799987792969
547469,HD,2020-07-29,264.6600036621094
547470,HD,2020-07-30,266.3099975585937
547471,HD,2020-07-31,265.489990234375
547472,HD,2020-08-03,266.17999267578125
547473,HD,2020-08-04,267.8699951171875
547474,HD,2020-08-05,267.4800109863281
547475,HD,2020-08-06,269.3699951171875
547476,HD,2020-08-07,271.6400146484375
547477,HD,2020-08-10,274.7300109863281
547478,HD,2020-08-11,274.9200134277344
547479,HD,2020-08-12,281.5799865722656
547480,HD,2020-08-13,281.6600036621094
547481,HD,2020-08-14,280.54998779296875
547482,HD,2020-08-17,288.239990234375
547483,HD,2020-08-18,285.0
547484,HD,2020-08-19,282.8599853515625
547485,HD,2020-08-20,280.67999267578125
547486,HD,2020-08-21,283.2300109863281
547487,HD,2020-08-24,286.75
547488,HD,2020-08-25,286.1300048828125
547489,HD,2020-08-26,291.92999267578125
547490,HD,2020-08-27,288.6300048828125
547491,HD,2020-08-28,286.2900085449219
547492,HD,2020-08-31,285.0400085449219
547493,HD,2020-09-01,285.94000244140625
547494,HD,2020-09-02,287.20001220703125
547495,HD,2020-09-03,274.6300048828125
547496,HD,2020-09-04,269.6600036621094
547497,HD,2020-09-08,269.260009765625
547498,HD,2020-09-09,277.0400085449219
547499,HD,2020-09-10,272.70001220703125
547500,HD,2020-09-11,276.3299865722656
547501,HD,2020-09-14,280.6499938964844
547502,HD,2020-09-15,285.5799865722656
547503,HD,2020-09-16,281.6300048828125
547504,HD,2020-09-17,279.9599914550781
547505,HD,2020-09-18,275.19000244140625
547506,HD,2020-09-21,272.3500061035156
547507,HD,2020-09-22,273.3099975585937
547508,HD,2020-09-23,266.54998779296875
547509,HD,2020-09-24,265.70001220703125
547510,HD,2020-09-25,268.54998779296875
547511,HD,2020-09-28,272.3299865722656
547512,HD,2020-09-29,272.1099853515625
547513,HD,2020-09-30,277.7099914550781
547514,HD,2020-10-01,277.6199951171875
547515,HD,2020-10-02,279.3099975585937
547516,HD,2020-10-05,282.1000061035156
547517,HD,2020-10-06,276.4700012207031
547518,HD,2020-10-07,282.7900085449219
547519,HD,2020-10-08,284.5199890136719
547520,HD,2020-10-09,285.9200134277344
547521,HD,2020-10-12,286.9100036621094
547522,HD,2020-10-13,290.3599853515625
547523,HD,2020-10-14,287.0899963378906
547524,HD,2020-10-15,287.5400085449219
547525,HD,2020-10-16,287.6600036621094
547526,HD,2020-10-19,283.7300109863281
547527,HD,2020-10-20,286.0400085449219
547528,HD,2020-10-21,284.510009765625
547529,HD,2020-10-22,281.1600036621094
547530,HD,2020-10-23,283.0
547531,HD,2020-10-26,276.0400085449219
547532,HD,2020-10-27,276.8399963378906
547533,HD,2020-10-28,269.7200012207031
547534,HD,2020-10-29,269.6300048828125
547535,HD,2020-10-30,266.7099914550781
547536,HD,2020-11-02,270.739990234375
547537,HD,2020-11-03,277.3699951171875
547538,HD,2020-11-04,282.7200012207031
547539,HD,2020-11-05,285.8500061035156
547540,HD,2020-11-06,284.239990234375
547541,HD,2020-11-09,269.9700012207031
547542,HD,2020-11-10,275.57000732421875
547543,HD,2020-11-11,277.75
547544,HD,2020-11-12,276.239990234375
547545,HD,2020-11-13,277.1700134277344
547546,HD,2020-11-16,279.57000732421875
547547,HD,2020-11-17,272.4700012207031
547548,HD,2020-11-18,269.8299865722656
547549,HD,2020-11-19,270.92999267578125
547550,HD,2020-11-20,269.8099975585937
547551,HD,2020-11-23,271.3999938964844
547552,HD,2020-11-24,273.3099975585937
547553,HD,2020-11-25,273.9599914550781
547554,HD,2020-11-27,275.989990234375
547555,HD,2020-11-30,277.4100036621094
547556,HD,2020-12-01,276.6000061035156
547557,HD,2020-12-02,271.1000061035156
547558,HD,2020-12-03,268.1400146484375
547559,HD,2020-12-04,263.989990234375
547560,HD,2020-12-07,262.6400146484375
547561,HD,2020-12-08,261.7200012207031
547562,HD,2020-12-09,265.5799865722656
547563,HD,2020-12-10,264.8099975585937
547564,HD,2020-12-11,264.54998779296875
547565,HD,2020-12-14,265.5799865722656
547566,HD,2020-12-15,267.9800109863281
547567,HD,2020-12-16,269.5899963378906
547568,HD,2020-12-17,273.9700012207031
547569,HD,2020-12-18,270.45001220703125
547570,HD,2020-12-21,270.989990234375
547571,HD,2020-12-22,270.0400085449219
547572,HD,2020-12-23,269.8099975585937
547573,HD,2020-12-24,270.9200134277344
547574,HD,2020-12-28,269.25
547575,HD,2020-12-29,266.19000244140625
547576,HD,2020-12-30,265.260009765625
547577,HD,2020-12-31,265.6199951171875
547578,HD,2021-01-04,263.9200134277344
547579,HD,2021-01-05,266.04998779296875
547580,HD,2021-01-06,267.57000732421875
547581,HD,2021-01-07,266.260009765625
547582,HD,2021-01-08,269.0899963378906
547583,HD,2021-01-11,271.2300109863281
547584,HD,2021-01-12,276.3299865722656
547585,HD,2021-01-13,274.04998779296875
547586,HD,2021-01-14,268.3399963378906
547587,HD,2021-01-15,275.5899963378906
547588,HD,2021-01-19,273.19000244140625
547589,HD,2021-01-20,274.29998779296875
547590,HD,2021-01-21,279.04998779296875
547591,HD,2021-01-22,284.0
547592,HD,2021-01-25,285.0799865722656
547593,HD,2021-01-26,282.6000061035156
547594,HD,2021-01-27,274.04998779296875
547595,HD,2021-01-28,278.04998779296875
547596,HD,2021-01-29,270.82000732421875
547597,HD,2021-02-01,270.07000732421875
547598,HD,2021-02-02,272.1600036621094
547599,HD,2021-02-03,274.1700134277344
547600,HD,2021-02-04,278.82000732421875
547601,HD,2021-02-05,278.8599853515625
547602,HD,2021-02-08,280.0299987792969
547603,HD,2021-02-09,276.7699890136719
547604,HD,2021-02-10,278.69000244140625
547605,HD,2021-02-11,277.0599975585937
547606,HD,2021-02-12,277.510009765625
547607,HD,2021-02-16,275.3900146484375
547608,HD,2021-02-17,280.9200134277344
547609,HD,2021-02-18,283.04998779296875
547610,HD,2021-02-19,279.6400146484375
547611,HD,2021-02-22,275.8500061035156
547612,HD,2021-02-23,267.239990234375
547613,HD,2021-02-24,259.9700012207031
547614,HD,2021-02-25,255.25
547615,HD,2021-02-26,258.3399963378906
547616,HD,2021-03-01,261.6199951171875
547617,HD,2021-03-02,260.2900085449219
547618,HD,2021-03-03,257.3599853515625
547619,HD,2021-03-04,250.92999267578125
547620,HD,2021-03-05,253.5200042724609
547621,HD,2021-03-08,259.0299987792969
547622,HD,2021-03-09,264.9599914550781
547623,HD,2021-03-10,266.239990234375
547624,HD,2021-03-11,268.8500061035156
547625,HD,2021-03-12,273.1000061035156
547626,HD,2021-03-15,278.5400085449219
547627,HD,2021-03-16,282.0799865722656
547628,HD,2021-03-17,280.0299987792969
547629,HD,2021-03-18,283.1600036621094
547630,HD,2021-03-19,289.1000061035156
547631,HD,2021-03-22,288.94000244140625
547632,HD,2021-03-23,289.9800109863281
547633,HD,2021-03-24,292.75
547634,HD,2021-03-25,297.17999267578125
547635,HD,2021-03-26,303.8099975585937
547636,HD,2021-03-29,302.20001220703125
547637,HD,2021-03-30,304.82000732421875
547638,HD,2021-03-31,305.25
547639,HD,2021-04-01,307.75
547640,HD,2021-04-05,315.3999938964844
547641,HD,2021-04-06,313.7799987792969
547642,HD,2021-04-07,312.4700012207031
547643,HD,2021-04-08,314.42999267578125
547644,HD,2021-04-09,319.2300109863281
547645,HD,2021-04-12,320.7900085449219
547646,HD,2021-04-13,320.3999938964844
547647,HD,2021-04-14,320.0199890136719
547648,HD,2021-04-15,322.739990234375
547649,HD,2021-04-16,328.0799865722656
547650,HD,2021-04-19,326.8500061035156
547651,HD,2021-04-20,323.9599914550781
547652,HD,2021-04-21,325.95001220703125
547653,HD,2021-04-22,321.4599914550781
547654,HD,2021-04-23,323.8900146484375
547655,HD,2021-04-26,319.989990234375
547656,HD,2021-04-27,320.5899963378906
547657,HD,2021-04-28,319.7099914550781
547658,HD,2021-04-29,325.3399963378906
547659,HD,2021-04-30,323.6700134277344
547660,HD,2021-05-03,330.2699890136719
547661,HD,2021-05-04,332.7699890136719
547662,HD,2021-05-05,332.04998779296875
547663,HD,2021-05-06,337.5799865722656
547664,HD,2021-05-07,339.25
547665,HD,2021-05-10,341.1199951171875
547666,HD,2021-05-11,330.6600036621094
547667,HD,2021-05-12,317.0
547668,HD,2021-05-13,325.4200134277344
547669,HD,2021-05-14,323.6300048828125
547670,HD,2021-05-17,320.010009765625
547671,HD,2021-05-18,316.75
547672,HD,2021-05-19,314.45001220703125
547673,HD,2021-05-20,315.8999938964844
547674,HD,2021-05-21,315.7699890136719
547675,HD,2021-05-24,314.8399963378906
547676,HD,2021-05-25,316.75
547677,HD,2021-05-26,317.3299865722656
547678,HD,2021-05-27,318.7699890136719
547679,HD,2021-05-28,318.9100036621094
547680,HD,2021-06-01,316.3099975585937
547681,HD,2021-06-02,313.2300109863281
547682,HD,2021-06-03,311.42999267578125
547683,HD,2021-06-04,311.010009765625
547684,HD,2021-06-07,309.9599914550781
547685,HD,2021-06-08,310.8999938964844
547686,HD,2021-06-09,307.3399963378906
547687,HD,2021-06-10,308.3099975585937
547688,HD,2021-06-11,310.7699890136719
547689,HD,2021-06-14,309.32000732421875
547690,HD,2021-06-15,306.45001220703125
547691,HD,2021-06-16,302.7799987792969
547692,HD,2021-06-17,303.1199951171875
547693,HD,2021-06-18,302.6099853515625
547694,HD,2021-06-21,307.6000061035156
547695,HD,2021-06-22,312.7099914550781
547696,HD,2021-06-23,311.6700134277344
547697,HD,2021-06-24,311.8399963378906
547698,HD,2021-06-25,313.6300048828125
547699,HD,2021-06-28,314.2799987792969
547700,HD,2021-06-29,318.239990234375
547701,HD,2021-06-30,318.8900146484375
547702,HD,2021-07-01,321.5400085449219
547703,HD,2021-07-02,322.70001220703125
547704,HD,2021-07-06,319.260009765625
547705,HD,2021-07-07,323.4800109863281
547706,HD,2021-07-08,318.5400085449219
547707,HD,2021-07-09,322.0899963378906
547708,HD,2021-07-12,321.739990234375
547709,HD,2021-07-13,317.04998779296875
547710,HD,2021-07-14,319.2200012207031
547711,HD,2021-07-15,322.7099914550781
547712,HD,2021-07-16,321.5400085449219
547713,HD,2021-07-19,318.8699951171875
547714,HD,2021-07-20,325.3500061035156
547715,HD,2021-07-21,326.3599853515625
547716,HD,2021-07-22,326.6600036621094
547717,HD,2021-07-23,332.8399963378906
547718,HD,2021-07-26,331.17999267578125
547719,HD,2021-07-27,327.260009765625
547720,HD,2021-07-28,325.5199890136719
547721,HD,2021-07-29,327.42999267578125
547722,HD,2021-07-30,328.19000244140625
547723,HD,2021-08-02,327.2200012207031
547724,HD,2021-08-03,331.94000244140625
547725,HD,2021-08-04,330.3099975585937
547726,HD,2021-08-05,333.1099853515625
547727,HD,2021-08-06,329.8399963378906
547728,HD,2021-08-09,328.760009765625
547729,HD,2021-08-10,331.4800109863281
547730,HD,2021-08-11,337.0
547731,HD,2021-08-12,334.0199890136719
547732,HD,2021-08-13,331.32000732421875
547733,HD,2021-08-16,335.04998779296875
547734,HD,2021-08-17,320.75
547735,HD,2021-08-18,321.54998779296875
547736,HD,2021-08-19,322.8999938964844
547737,HD,2021-08-20,329.239990234375
547738,HD,2021-08-23,327.739990234375
547739,HD,2021-08-24,324.8999938964844
547740,HD,2021-08-25,323.8800048828125
547741,HD,2021-08-26,321.4800109863281
547742,HD,2021-08-27,323.3800048828125
547743,HD,2021-08-30,327.1000061035156
547744,HD,2021-08-31,326.17999267578125
547745,HD,2021-09-01,323.6400146484375
547746,HD,2021-09-02,327.739990234375
547747,HD,2021-09-03,330.3399963378906
547748,HD,2021-09-07,328.95001220703125
547749,HD,2021-09-08,331.5799865722656
547750,HD,2021-09-09,331.7699890136719
547751,HD,2021-09-10,331.95001220703125
547752,HD,2021-09-13,335.45001220703125
547753,HD,2021-09-14,333.1199951171875
547754,HD,2021-09-15,333.3699951171875
547755,HD,2021-09-16,336.3900146484375
547756,HD,2021-09-17,335.6700134277344
547757,HD,2021-09-20,331.2099914550781
547758,HD,2021-09-21,334.2200012207031
547759,HD,2021-09-22,335.92999267578125
547760,HD,2021-09-23,335.9100036621094
547761,HD,2021-09-24,337.489990234375
547762,HD,2021-09-27,341.4100036621094
547763,HD,2021-09-28,333.79998779296875
547764,HD,2021-09-29,336.92999267578125
547765,HD,2021-09-30,328.260009765625
547766,HD,2021-10-01,329.8599853515625
547767,HD,2021-10-04,326.4700012207031
547768,HD,2021-10-05,329.4800109863281
547769,HD,2021-10-06,330.3599853515625
547770,HD,2021-10-07,337.4800109863281
547771,HD,2021-10-08,334.3399963378906
547772,HD,2021-10-11,336.9700012207031
547773,HD,2021-10-12,337.79998779296875
547774,HD,2021-10-13,338.2799987792969
547775,HD,2021-10-14,344.04998779296875
547776,HD,2021-10-15,350.4100036621094
547777,HD,2021-10-18,355.010009765625
547778,HD,2021-10-19,357.989990234375
547779,HD,2021-10-20,358.2300109863281
547780,HD,2021-10-21,364.6199951171875
547781,HD,2021-10-22,365.989990234375
547782,HD,2021-10-25,371.260009765625
547783,HD,2021-10-26,369.2000122070313
547784,HD,2021-10-27,372.3200073242188
547785,HD,2021-10-28,371.5700073242188
547786,HD,2021-10-29,371.739990234375
547787,HD,2021-11-01,366.4800109863281
547788,HD,2021-11-02,367.2900085449219
547789,HD,2021-11-03,368.9700012207031
547790,HD,2021-11-04,372.1799926757813
547791,HD,2021-11-05,368.3999938964844
547792,HD,2021-11-08,368.5899963378906
547793,HD,2021-11-09,370.6499938964844
547794,HD,2021-11-10,368.5799865722656
547795,HD,2021-11-11,367.6300048828125
547796,HD,2021-11-12,372.6300048828125
547797,HD,2021-11-15,371.0799865722656
547798,HD,2021-11-16,392.3299865722656
547799,HD,2021-11-17,394.8500061035156
547800,HD,2021-11-18,405.8500061035156
547801,HD,2021-11-19,408.6900024414063
547802,HD,2021-11-22,408.7900085449219
547803,HD,2021-11-23,408.3699951171875
547804,HD,2021-11-24,412.1099853515625
547805,HD,2021-11-26,402.7000122070313
547806,HD,2021-11-29,406.8200073242188
547807,HD,2021-11-30,400.6099853515625
547808,HD,2021-12-01,400.4200134277344
547809,HD,2021-12-02,407.7699890136719
547810,HD,2021-12-03,407.80999755859375
547811,HD,2021-12-06,415.7000122070313
547812,HD,2021-12-07,416.1799926757813
547813,HD,2021-12-08,411.25
547814,HD,2021-12-09,411.3399963378906
547815,HD,2021-12-10,415.3999938964844
547816,HD,2021-12-13,405.239990234375
547817,HD,2021-12-14,402.2000122070313
547818,HD,2021-12-15,407.80999755859375
547819,HD,2021-12-16,399.5299987792969
547820,HD,2021-12-17,387.9800109863281
547821,HD,2021-12-20,389.3999938964844
547822,HD,2021-12-21,390.4700012207031
547823,HD,2021-12-22,395.6400146484375
547824,HD,2021-12-23,397.0700073242188
547825,HD,2021-12-27,404.0899963378906
547826,HD,2021-12-28,406.2200012207031
547827,HD,2021-12-29,410.8399963378906
547828,HD,2021-12-30,409.9400024414063
547829,HD,2021-12-31,415.010009765625
547830,HD,2022-01-03,408.6400146484375
547831,HD,2022-01-04,412.8399963378906
547832,HD,2022-01-05,407.239990234375
547833,HD,2022-01-06,405.760009765625
547834,HD,2022-01-07,393.6099853515625
547835,HD,2022-01-10,387.4599914550781
547836,HD,2022-01-11,386.6700134277344
547837,HD,2022-01-12,389.3999938964844
547838,HD,2022-01-13,386.9800109863281
547839,HD,2022-01-14,372.0
547840,HD,2022-01-18,366.7200012207031
547841,HD,2022-01-19,359.69000244140625
547842,HD,2022-01-20,349.5799865722656
547843,HD,2022-01-21,349.1000061035156
547844,HD,2022-01-24,363.80999755859375
547845,HD,2022-01-25,358.9800109863281
547846,HD,2022-01-26,357.2799987792969
547847,HD,2022-01-27,356.42999267578125
547848,HD,2022-01-28,366.5400085449219
547849,HD,2022-01-31,366.9800109863281
547850,HD,2022-02-01,368.7000122070313
547851,HD,2022-02-02,373.7300109863281
547852,HD,2022-02-03,364.80999755859375
547853,HD,2022-02-04,359.6700134277344
547854,HD,2022-02-07,357.3500061035156
547855,HD,2022-02-08,361.4400024414063
547856,HD,2022-02-09,364.3699951171875
547857,HD,2022-02-10,355.0899963378906
547858,HD,2022-02-11,350.2900085449219
547859,HD,2022-02-14,351.5599975585937
547860,HD,2022-02-15,353.260009765625
547861,HD,2022-02-16,350.0899963378906
547862,HD,2022-02-17,347.94000244140625
547863,HD,2022-02-18,346.8699951171875
547864,HD,2022-02-22,316.1700134277344
547865,HD,2022-02-23,308.45001220703125
547866,HD,2022-02-24,313.239990234375
547867,HD,2022-02-25,316.6499938964844
547868,HD,2022-02-28,315.8299865722656
547869,HD,2022-03-01,320.25
547870,HD,2022-03-02,327.3699951171875
547871,HD,2022-03-03,324.3599853515625
547872,HD,2022-03-04,324.260009765625
547873,HD,2022-03-07,322.7699890136719
547874,HD,2022-03-08,316.739990234375
547875,HD,2022-03-09,317.20001220703125
547876,HD,2022-03-10,317.94000244140625
547877,HD,2022-03-11,316.7900085449219
547878,HD,2022-03-14,318.3599853515625
547879,HD,2022-03-15,328.5400085449219
547880,HD,2022-03-16,330.9100036621094
547881,HD,2022-03-17,336.3599853515625
547882,HD,2022-03-18,340.739990234375
547883,HD,2022-03-21,329.3699951171875
547884,HD,2022-03-22,329.7300109863281
547885,HD,2022-03-23,317.04998779296875
547886,HD,2022-03-24,315.7799987792969
547887,HD,2022-03-25,310.67999267578125
547888,HD,2022-03-28,314.2799987792969
547889,HD,2022-03-29,317.7099914550781
547890,HD,2022-03-30,308.4599914550781
547891,HD,2022-03-31,299.3299865722656
547892,HD,2022-04-01,301.8900146484375
547893,HD,2022-04-04,305.5799865722656
547894,HD,2022-04-05,304.8599853515625
547895,HD,2022-04-06,298.5400085449219
547896,HD,2022-04-07,302.75
547897,HD,2022-04-08,311.1099853515625
547898,HD,2022-04-11,306.7200012207031
547899,HD,2022-04-12,306.2900085449219
547900,HD,2022-04-13,310.4200134277344
547901,HD,2022-04-14,304.5199890136719
547902,HD,2022-04-18,300.2099914550781
547903,HD,2022-04-19,307.79998779296875
547904,HD,2022-04-20,315.1400146484375
547905,HD,2022-04-21,310.3599853515625
547906,HD,2022-04-22,300.1099853515625
547907,HD,2022-04-25,304.94000244140625
547908,HD,2022-04-26,299.9599914550781
547909,HD,2022-04-27,301.6000061035156
547910,HD,2022-04-28,311.760009765625
547911,HD,2022-04-29,300.3999938964844
547912,HD,2022-05-02,306.9700012207031
547913,HD,2022-05-03,304.9599914550781
547914,HD,2022-05-04,315.3099975585937
547915,HD,2022-05-05,299.1099853515625
547916,HD,2022-05-06,294.3099975585937
547917,HD,2022-05-09,297.0299987792969
547918,HD,2022-05-10,291.1600036621094
547919,HD,2022-05-11,282.9599914550781
547920,HD,2022-05-12,289.69000244140625
547921,HD,2022-05-13,296.0299987792969
547922,HD,2022-05-16,295.989990234375
547923,HD,2022-05-17,300.95001220703125
547924,HD,2022-05-18,285.17999267578125
547925,HD,2022-05-19,287.760009765625
547926,HD,2022-05-20,287.19000244140625
547927,HD,2022-05-23,286.0299987792969
547928,HD,2022-05-24,287.9200134277344
547929,HD,2022-05-25,293.57000732421875
547930,HD,2022-05-26,302.8099975585937
547931,HD,2022-05-27,308.4599914550781
547932,HD,2022-05-31,302.75
547933,HD,2022-06-01,297.19000244140625
547934,HD,2022-06-02,305.8699951171875
547935,HD,2022-06-03,305.0799865722656
547936,HD,2022-06-06,303.8900146484375
547937,HD,2022-06-07,301.7699890136719
547938,HD,2022-06-08,297.5299987792969
547939,HD,2022-06-09,299.8599853515625
547940,HD,2022-06-10,289.239990234375
547941,HD,2022-06-13,283.1600036621094
547942,HD,2022-06-14,278.6700134277344
547943,HD,2022-06-15,279.7300109863281
547944,HD,2022-06-16,273.4599914550781
547945,HD,2022-06-17,270.7300109863281
547946,HD,2022-06-21,269.20001220703125
547947,HD,2022-06-22,268.9800109863281
547948,HD,2022-06-23,275.4200134277344
547949,HD,2022-06-24,283.0
547950,HD,2022-06-27,282.69000244140625
547951,HD,2022-06-28,270.1499938964844
547952,HD,2022-06-29,273.8699951171875
547953,HD,2022-06-30,274.2699890136719
547954,HD,2022-07-01,279.0799865722656
547955,HD,2022-07-05,283.7300109863281
547956,HD,2022-07-06,283.5799865722656
547957,HD,2022-07-07,286.69000244140625
547958,HD,2022-07-08,286.4700012207031
547959,HD,2022-07-11,286.3900146484375
547960,HD,2022-07-12,285.1199951171875
547961,HD,2022-07-13,287.17999267578125
547962,HD,2022-07-14,289.4800109863281
547963,HD,2022-07-15,292.4100036621094
547964,HD,2022-07-18,293.04998779296875
547965,HD,2022-07-19,299.8299865722656
547966,HD,2022-07-20,302.29998779296875
547967,HD,2022-07-21,305.0
547968,HD,2022-07-22,306.5899963378906
547969,HD,2022-07-25,306.1499938964844
547970,HD,2022-07-26,298.17999267578125
547971,HD,2022-07-27,298.9100036621094
547972,HD,2022-07-28,299.6300048828125
547973,HD,2022-07-29,300.94000244140625
547974,HD,2022-08-01,305.82000732421875
547975,HD,2022-08-02,300.7099914550781
547976,HD,2022-08-03,306.3699951171875
547977,HD,2022-08-04,307.1700134277344
547978,HD,2022-08-05,309.69000244140625
547979,HD,2022-08-08,311.9700012207031
547980,HD,2022-08-09,305.2099914550781
547981,HD,2022-08-10,311.5799865722656
547982,HD,2022-08-11,310.69000244140625
547983,HD,2022-08-12,314.8900146484375
547984,HD,2022-08-15,314.6099853515625
547985,HD,2022-08-16,327.3800048828125
547986,HD,2022-08-17,325.760009765625
547987,HD,2022-08-18,325.2099914550781
547988,HD,2022-08-19,321.32000732421875
547989,HD,2022-08-22,312.2099914550781
547990,HD,2022-08-23,306.8999938964844
547991,HD,2022-08-24,308.1099853515625
547992,HD,2022-08-25,309.7799987792969
547993,HD,2022-08-26,298.1000061035156
547994,HD,2022-08-29,296.32000732421875
547995,HD,2022-08-30,293.1000061035156
547996,HD,2022-08-31,288.4200134277344
547997,HD,2022-09-01,293.3699951171875
547998,HD,2022-09-02,291.8999938964844
547999,HD,2022-09-06,289.5400085449219
548000,HD,2022-09-07,297.4700012207031
548001,HD,2022-09-08,299.8999938964844
548002,HD,2022-09-09,299.7699890136719
548003,HD,2022-09-12,297.5400085449219
548004,HD,2022-09-13,277.92999267578125
548005,HD,2022-09-14,276.3399963378906
548006,HD,2022-09-15,271.5400085449219
548007,HD,2022-09-16,275.9700012207031
548008,HD,2022-09-19,280.4200134277344
548009,HD,2022-09-20,274.1700134277344
548010,HD,2022-09-21,271.57000732421875
548011,HD,2022-09-22,269.1400146484375
548012,HD,2022-09-23,270.94000244140625
548013,HD,2022-09-26,266.5799865722656
548014,HD,2022-09-27,268.69000244140625
548015,HD,2022-09-28,282.19000244140625
548016,HD,2022-09-29,278.3299865722656
548017,HD,2022-09-30,275.94000244140625
548018,HD,2022-10-03,283.70001220703125
548019,HD,2022-10-04,289.5599975585937
548020,HD,2022-10-05,289.8500061035156
548021,HD,2022-10-06,290.3900146484375
548022,HD,2022-10-07,284.32000732421875
548023,HD,2022-10-10,282.4599914550781
548024,HD,2022-10-11,282.8900146484375
548025,HD,2022-10-12,280.5199890136719
548026,HD,2022-10-13,282.8299865722656
548027,HD,2022-10-14,276.42999267578125
548028,HD,2022-10-17,281.260009765625
548029,HD,2022-10-18,285.0599975585937
548030,HD,2022-10-19,275.489990234375
548031,HD,2022-10-20,269.4599914550781
548032,HD,2022-10-21,275.5299987792969
548033,HD,2022-10-24,283.260009765625
548034,HD,2022-10-25,290.260009765625
548035,HD,2022-10-26,290.1499938964844
548036,HD,2022-10-27,291.0599975585937
548037,HD,2022-10-28,298.6499938964844
548038,HD,2022-10-31,296.1300048828125
548039,HD,2022-11-01,296.0599975585937
548040,HD,2022-11-02,288.7300109863281
548041,HD,2022-11-03,281.5
548042,HD,2022-11-04,284.0299987792969
548043,HD,2022-11-07,290.2699890136719
548044,HD,2022-11-08,291.1400146484375
548045,HD,2022-11-09,286.75
548046,HD,2022-11-10,311.70001220703125
548047,HD,2022-11-11,314.94000244140625
548048,HD,2022-11-14,306.9200134277344
548049,HD,2022-11-15,311.92999267578125
548050,HD,2022-11-16,314.9100036621094
548051,HD,2022-11-17,311.44000244140625
548052,HD,2022-11-18,313.17999267578125
548053,HD,2022-11-21,316.7799987792969
548054,HD,2022-11-22,324.8800048828125
548055,HD,2022-11-23,321.510009765625
548056,HD,2022-11-25,326.3800048828125
548057,HD,2022-11-28,318.9200134277344
548058,HD,2022-11-29,315.9599914550781
548059,HD,2022-11-30,323.989990234375
548060,HD,2022-12-01,327.07000732421875
548061,HD,2022-12-02,327.989990234375
548062,HD,2022-12-05,320.0799865722656
548063,HD,2022-12-06,317.45001220703125
548064,HD,2022-12-07,320.1499938964844
548065,HD,2022-12-08,324.0899963378906
548066,HD,2022-12-09,320.4800109863281
548067,HD,2022-12-12,327.9800109863281
548068,HD,2022-12-13,332.8900146484375
548069,HD,2022-12-14,333.42999267578125
548070,HD,2022-12-15,327.6000061035156
548071,HD,2022-12-16,323.3399963378906
548072,HD,2022-12-19,317.3299865722656
548073,HD,2022-12-20,314.8399963378906
548074,HD,2022-12-21,319.3599853515625
548075,HD,2022-12-22,316.1199951171875
548076,HD,2022-12-23,318.7300109863281
548077,HD,2022-12-27,319.54998779296875
548078,HD,2022-12-28,315.7300109863281
548079,HD,2022-12-29,320.4100036621094
548080,HD,2022-12-30,315.8599853515625
548081,HD,2023-01-03,315.9100036621094
548082,HD,2023-01-04,319.7300109863281
548083,HD,2023-01-05,315.4700012207031
548084,HD,2023-01-06,317.5299987792969
548085,HD,2023-01-09,317.8099975585937
548086,HD,2023-01-10,320.6300048828125
548087,HD,2023-01-11,329.0
548088,HD,2023-01-12,329.8699951171875
548089,HD,2023-01-13,331.2099914550781
548090,HD,2023-01-17,327.5299987792969
548091,HD,2023-01-18,323.69000244140625
548092,HD,2023-01-19,310.8800048828125
548093,HD,2023-01-20,315.0
548094,HD,2023-01-23,315.4800109863281
548095,HD,2023-01-24,317.69000244140625
548096,HD,2023-01-25,317.260009765625
548097,HD,2023-01-26,313.8099975585937
548098,HD,2023-01-27,316.69000244140625
548099,HD,2023-01-30,314.239990234375
548100,HD,2023-01-31,324.1700134277344
548101,HD,2023-02-01,328.0899963378906
548102,HD,2023-02-02,339.7900085449219
548103,HD,2023-02-03,331.5
548104,HD,2023-02-06,329.2699890136719
548105,HD,2023-02-07,325.20001220703125
548106,HD,2023-02-08,320.7900085449219
548107,HD,2023-02-09,315.54998779296875
548108,HD,2023-02-10,316.5400085449219
548109,HD,2023-02-13,323.5299987792969
548110,HD,2023-02-14,318.42999267578125
548111,HD,2023-02-15,320.69000244140625
548112,HD,2023-02-16,321.239990234375
548113,HD,2023-02-17,317.95001220703125
548114,HD,2023-02-21,295.5
548115,HD,2023-02-22,296.29998779296875
548116,HD,2023-02-23,299.3099975585937
548117,HD,2023-02-24,296.6600036621094
548118,HD,2023-02-27,296.010009765625
548119,HD,2023-02-28,296.5400085449219
548120,HD,2023-03-01,290.7900085449219
548121,HD,2023-03-02,293.0199890136719
548122,HD,2023-03-03,298.45001220703125
548123,HD,2023-03-06,298.2099914550781
548124,HD,2023-03-07,290.70001220703125
548125,HD,2023-03-08,291.489990234375
548126,HD,2023-03-09,288.0
548127,HD,2023-03-10,286.3099975585937
548128,HD,2023-03-13,286.5199890136719
548129,HD,2023-03-14,285.57000732421875
548130,HD,2023-03-15,287.9700012207031
548131,HD,2023-03-16,286.7300109863281
548132,HD,2023-03-17,288.3900146484375
548133,HD,2023-03-20,289.260009765625
548134,HD,2023-03-21,289.42999267578125
548135,HD,2023-03-22,282.6099853515625
548136,HD,2023-03-23,283.9100036621094
548137,HD,2023-03-24,283.0199890136719
548138,HD,2023-03-27,281.2699890136719
548139,HD,2023-03-28,280.82000732421875
548140,HD,2023-03-29,283.3599853515625
548141,HD,2023-03-30,285.3599853515625
548142,HD,2023-03-31,295.1199951171875
548143,HD,2023-04-03,297.7300109863281
548144,HD,2023-04-04,294.9599914550781
548145,HD,2023-04-05,288.6700134277344
548146,HD,2023-04-06,288.6099853515625
548147,HD,2023-04-10,291.1700134277344
548148,HD,2023-04-11,293.7699890136719
548149,HD,2023-04-12,290.44000244140625
548150,HD,2023-04-13,292.1499938964844
548151,HD,2023-04-14,292.19000244140625
548152,HD,2023-04-17,295.3999938964844
548153,HD,2023-04-18,298.95001220703125
548154,HD,2023-04-19,296.9100036621094
548155,HD,2023-04-20,298.57000732421875
548156,HD,2023-04-21,300.0400085449219
548157,HD,2023-04-24,301.6400146484375
548158,HD,2023-04-25,296.3299865722656
548159,HD,2023-04-26,288.07000732421875
548160,HD,2023-04-27,293.92999267578125
548161,HD,2023-04-28,300.5400085449219
548162,HD,2023-05-01,297.70001220703125
548163,HD,2023-05-02,294.2799987792969
548164,HD,2023-05-03,293.0799865722656
548165,HD,2023-05-04,285.75
548166,HD,2023-05-05,289.6199951171875
548167,HD,2023-05-08,287.92999267578125
548168,HD,2023-05-09,290.5799865722656
548169,HD,2023-05-10,289.0299987792969
548170,HD,2023-05-11,287.69000244140625
548171,HD,2023-05-12,290.4700012207031
548172,GS,1999-05-04,70.375
548173,GS,1999-05-05,69.125
548174,GS,1999-05-06,67.9375
548175,GS,1999-05-07,74.125
548176,GS,1999-05-10,70.6875
548177,GS,1999-05-11,70.625
548178,GS,1999-05-12,73.5
548179,GS,1999-05-13,73.1875
548180,GS,1999-05-14,70.1875
548181,GS,1999-05-17,68.625
548182,GS,1999-05-18,68.625
548183,GS,1999-05-19,69.3125
548184,GS,1999-05-20,68.375
548185,GS,1999-05-21,67.5
548186,GS,1999-05-24,65.3125
548187,GS,1999-05-25,64.5
548188,GS,1999-05-26,66.0625
548189,GS,1999-05-27,67.75
548190,GS,1999-05-28,67.9375
548191,GS,1999-06-01,64.1875
548192,GS,1999-06-02,63.25
548193,GS,1999-06-03,63.625
548194,GS,1999-06-04,65.375
548195,GS,1999-06-07,65.9375
548196,GS,1999-06-08,63.75
548197,GS,1999-06-09,65.5
548198,GS,1999-06-10,63.375
548199,GS,1999-06-11,63.25
548200,GS,1999-06-14,61.25
548201,GS,1999-06-15,62.75
548202,GS,1999-06-16,65.25
548203,GS,1999-06-17,65.0
548204,GS,1999-06-18,64.8125
548205,GS,1999-06-21,69.5
548206,GS,1999-06-22,68.0
548207,GS,1999-06-23,65.0
548208,GS,1999-06-24,65.0625
548209,GS,1999-06-25,66.25
548210,GS,1999-06-28,66.5625
548211,GS,1999-06-29,67.75
548212,GS,1999-06-30,72.25
548213,GS,1999-07-01,70.8125
548214,GS,1999-07-02,70.9375
548215,GS,1999-07-06,70.5
548216,GS,1999-07-07,68.0
548217,GS,1999-07-08,67.25
548218,GS,1999-07-09,67.25
548219,GS,1999-07-12,68.375
548220,GS,1999-07-13,67.875
548221,GS,1999-07-14,67.625
548222,GS,1999-07-15,67.9375
548223,GS,1999-07-16,68.0625
548224,GS,1999-07-19,69.4375
548225,GS,1999-07-20,68.125
548226,GS,1999-07-21,67.875
548227,GS,1999-07-22,66.5
548228,GS,1999-07-23,64.0625
548229,GS,1999-07-26,63.25
548230,GS,1999-07-27,65.5
548231,GS,1999-07-28,66.0625
548232,GS,1999-07-29,65.0
548233,GS,1999-07-30,64.3125
548234,GS,1999-08-02,62.8125
548235,GS,1999-08-03,60.8125
548236,GS,1999-08-04,60.0
548237,GS,1999-08-05,59.25
548238,GS,1999-08-06,56.25
548239,GS,1999-08-09,55.8125
548240,GS,1999-08-10,57.0
548241,GS,1999-08-11,61.5
548242,GS,1999-08-12,60.6875
548243,GS,1999-08-13,63.125
548244,GS,1999-08-16,62.875
548245,GS,1999-08-17,63.0
548246,GS,1999-08-18,62.3125
548247,GS,1999-08-19,61.5625
548248,GS,1999-08-20,62.3125
548249,GS,1999-08-23,63.625
548250,GS,1999-08-24,63.4375
548251,GS,1999-08-25,64.0
548252,GS,1999-08-26,62.75
548253,GS,1999-08-27,61.5625
548254,GS,1999-08-30,59.3125
548255,GS,1999-08-31,59.8125
548256,GS,1999-09-01,60.3125
548257,GS,1999-09-02,59.25
548258,GS,1999-09-03,63.125
548259,GS,1999-09-07,62.5
548260,GS,1999-09-08,62.5625
548261,GS,1999-09-09,61.75
548262,GS,1999-09-10,63.09375
548263,GS,1999-09-13,62.125
548264,GS,1999-09-14,59.375
548265,GS,1999-09-15,58.3125
548266,GS,1999-09-16,57.6875
548267,GS,1999-09-17,60.0625
548268,GS,1999-09-20,60.75
548269,GS,1999-09-21,59.125
548270,GS,1999-09-22,61.3125
548271,GS,1999-09-23,60.8125
548272,GS,1999-09-24,61.9375
548273,GS,1999-09-27,61.5625
548274,GS,1999-09-28,62.25
548275,GS,1999-09-29,61.4375
548276,GS,1999-09-30,61.0
548277,GS,1999-10-01,59.1875
548278,GS,1999-10-04,61.6875
548279,GS,1999-10-05,62.25
548280,GS,1999-10-06,64.0
548281,GS,1999-10-07,63.1875
548282,GS,1999-10-08,63.9375
548283,GS,1999-10-11,63.6875
548284,GS,1999-10-12,62.9375
548285,GS,1999-10-13,61.0
548286,GS,1999-10-14,62.0
548287,GS,1999-10-15,59.75
548288,GS,1999-10-18,59.25
548289,GS,1999-10-19,60.375
548290,GS,1999-10-20,61.75
548291,GS,1999-10-21,61.8125
548292,GS,1999-10-22,65.5
548293,GS,1999-10-25,64.0
548294,GS,1999-10-26,61.8125
548295,GS,1999-10-27,64.375
548296,GS,1999-10-28,72.0
548297,GS,1999-10-29,71.0
548298,GS,1999-11-01,69.375
548299,GS,1999-11-02,69.75
548300,GS,1999-11-03,68.75
548301,GS,1999-11-04,70.125
548302,GS,1999-11-05,73.6875
548303,GS,1999-11-08,73.0
548304,GS,1999-11-09,71.875
548305,GS,1999-11-10,71.9375
548306,GS,1999-11-11,73.3125
548307,GS,1999-11-12,79.75
548308,GS,1999-11-15,78.0
548309,GS,1999-11-16,82.8125
548310,GS,1999-11-17,79.5625
548311,GS,1999-11-18,80.1875
548312,GS,1999-11-19,79.9375
548313,GS,1999-11-22,79.6875
548314,GS,1999-11-23,77.75
548315,GS,1999-11-24,77.125
548316,GS,1999-11-26,77.3125
548317,GS,1999-11-29,74.5
548318,GS,1999-11-30,75.125
548319,GS,1999-12-01,76.1875
548320,GS,1999-12-02,77.5
548321,GS,1999-12-03,79.0625
548322,GS,1999-12-06,77.0
548323,GS,1999-12-07,80.9375
548324,GS,1999-12-08,80.0
548325,GS,1999-12-09,80.0
548326,GS,1999-12-10,82.0
548327,GS,1999-12-13,82.0625
548328,GS,1999-12-14,78.75
548329,GS,1999-12-15,79.4375
548330,GS,1999-12-16,78.5625
548331,GS,1999-12-17,80.1875
548332,GS,1999-12-20,81.875
548333,GS,1999-12-21,80.9375
548334,GS,1999-12-22,79.6875
548335,GS,1999-12-23,81.0
548336,GS,1999-12-27,82.0625
548337,GS,1999-12-28,85.0
548338,GS,1999-12-29,88.0
548339,GS,1999-12-30,92.1875
548340,GS,1999-12-31,94.1875
548341,GS,2000-01-03,88.3125
548342,GS,2000-01-04,82.75
548343,GS,2000-01-05,78.875
548344,GS,2000-01-06,82.25
548345,GS,2000-01-07,82.5625
548346,GS,2000-01-10,84.375
548347,GS,2000-01-11,84.8125
548348,GS,2000-01-12,84.375
548349,GS,2000-01-13,84.5
548350,GS,2000-01-14,85.625
548351,GS,2000-01-18,86.875
548352,GS,2000-01-19,87.5625
548353,GS,2000-01-20,85.9375
548354,GS,2000-01-21,85.6875
548355,GS,2000-01-24,81.75
548356,GS,2000-01-25,83.875
548357,GS,2000-01-26,88.25
548358,GS,2000-01-27,89.0
548359,GS,2000-01-28,87.0
548360,GS,2000-01-31,91.625
548361,GS,2000-02-01,91.25
548362,GS,2000-02-02,91.125
548363,GS,2000-02-03,85.375
548364,GS,2000-02-04,84.6875
548365,GS,2000-02-07,85.75
548366,GS,2000-02-08,89.4375
548367,GS,2000-02-09,86.75
548368,GS,2000-02-10,86.625
548369,GS,2000-02-11,85.125
548370,GS,2000-02-14,86.5
548371,GS,2000-02-15,86.5
548372,GS,2000-02-16,82.9375
548373,GS,2000-02-17,82.125
548374,GS,2000-02-18,80.8125
548375,GS,2000-02-22,81.5625
548376,GS,2000-02-23,85.75
548377,GS,2000-02-24,89.625
548378,GS,2000-02-25,89.25
548379,GS,2000-02-28,88.0
548380,GS,2000-02-29,92.5
548381,GS,2000-03-01,94.75
548382,GS,2000-03-02,96.25
548383,GS,2000-03-03,102.5
548384,GS,2000-03-06,103.6875
548385,GS,2000-03-07,104.875
548386,GS,2000-03-08,101.75
548387,GS,2000-03-09,107.1875
548388,GS,2000-03-10,112.25
548389,GS,2000-03-13,110.375
548390,GS,2000-03-14,104.75
548391,GS,2000-03-15,103.5625
548392,GS,2000-03-16,103.3125
548393,GS,2000-03-17,116.5
548394,GS,2000-03-20,113.4375
548395,GS,2000-03-21,118.25
548396,GS,2000-03-22,117.15625
548397,GS,2000-03-23,119.0
548398,GS,2000-03-24,121.3125
548399,GS,2000-03-27,112.0
548400,GS,2000-03-28,113.25
548401,GS,2000-03-29,114.1875
548402,GS,2000-03-30,106.875
548403,GS,2000-03-31,105.25
548404,GS,2000-04-03,105.5
548405,GS,2000-04-04,98.25
548406,GS,2000-04-05,97.4375
548407,GS,2000-04-06,106.0
548408,GS,2000-04-07,102.5
548409,GS,2000-04-10,107.0625
548410,GS,2000-04-11,104.8125
548411,GS,2000-04-12,96.5625
548412,GS,2000-04-13,95.25
548413,GS,2000-04-14,82.75
548414,GS,2000-04-17,87.5
548415,GS,2000-04-18,93.75
548416,GS,2000-04-19,92.0625
548417,GS,2000-04-20,88.8125
548418,GS,2000-04-24,86.875
548419,GS,2000-04-25,97.0625
548420,GS,2000-04-26,94.5
548421,GS,2000-04-27,95.1875
548422,GS,2000-04-28,93.25
548423,GS,2000-05-01,97.0
548424,GS,2000-05-02,93.0
548425,GS,2000-05-03,91.125
548426,GS,2000-05-04,90.1875
548427,GS,2000-05-05,89.875
548428,GS,2000-05-08,87.3125
548429,GS,2000-05-09,85.625
548430,GS,2000-05-10,81.4375
548431,GS,2000-05-11,80.875
548432,GS,2000-05-12,83.78125
548433,GS,2000-05-15,87.0625
548434,GS,2000-05-16,85.5
548435,GS,2000-05-17,84.6875
548436,GS,2000-05-18,85.25
548437,GS,2000-05-19,84.5625
548438,GS,2000-05-22,82.0
548439,GS,2000-05-23,82.8125
548440,GS,2000-05-24,80.0
548441,GS,2000-05-25,73.0
548442,GS,2000-05-26,69.8125
548443,GS,2000-05-30,72.0
548444,GS,2000-05-31,73.5625
548445,GS,2000-06-01,76.375
548446,GS,2000-06-02,86.875
548447,GS,2000-06-05,84.5
548448,GS,2000-06-06,83.125
548449,GS,2000-06-07,86.6875
548450,GS,2000-06-08,85.0625
548451,GS,2000-06-09,83.25
548452,GS,2000-06-12,83.3125
548453,GS,2000-06-13,85.125
548454,GS,2000-06-14,89.9375
548455,GS,2000-06-15,90.25
548456,GS,2000-06-16,89.9375
548457,GS,2000-06-19,91.625
548458,GS,2000-06-20,89.0
548459,GS,2000-06-21,86.625
548460,GS,2000-06-22,84.25
548461,GS,2000-06-23,86.0
548462,GS,2000-06-26,87.75
548463,GS,2000-06-27,88.3125
548464,GS,2000-06-28,89.875
548465,GS,2000-06-29,92.625
548466,GS,2000-06-30,94.78125
548467,GS,2000-07-03,94.9375
548468,GS,2000-07-05,95.9375
548469,GS,2000-07-06,93.1875
548470,GS,2000-07-07,94.9375
548471,GS,2000-07-10,97.6875
548472,GS,2000-07-11,98.5
548473,GS,2000-07-12,101.9375
548474,GS,2000-07-13,104.25
548475,GS,2000-07-14,104.1875
548476,GS,2000-07-17,100.0
548477,GS,2000-07-18,103.875
548478,GS,2000-07-19,100.75
548479,GS,2000-07-20,103.6875
548480,GS,2000-07-21,104.25
548481,GS,2000-07-24,105.375
548482,GS,2000-07-25,106.0
548483,GS,2000-07-26,105.9375
548484,GS,2000-07-27,100.0
548485,GS,2000-07-28,98.5
548486,GS,2000-07-31,98.6875
548487,GS,2000-08-01,100.625
548488,GS,2000-08-02,102.125
548489,GS,2000-08-03,105.625
548490,GS,2000-08-04,111.25
548491,GS,2000-08-07,114.0625
548492,GS,2000-08-08,113.0
548493,GS,2000-08-09,114.9375
548494,GS,2000-08-10,112.0
548495,GS,2000-08-11,119.875
548496,GS,2000-08-14,120.75
548497,GS,2000-08-15,118.1875
548498,GS,2000-08-16,113.0
548499,GS,2000-08-17,118.625
548500,GS,2000-08-18,117.0
548501,GS,2000-08-21,117.8125
548502,GS,2000-08-22,119.875
548503,GS,2000-08-23,119.0
548504,GS,2000-08-24,118.25
548505,GS,2000-08-25,119.375
548506,GS,2000-08-28,122.4375
548507,GS,2000-08-29,127.4375
548508,GS,2000-08-30,123.6875
548509,GS,2000-08-31,129.5
548510,GS,2000-09-01,129.625
548511,GS,2000-09-05,128.8125
548512,GS,2000-09-06,128.125
548513,GS,2000-09-07,128.6875
548514,GS,2000-09-08,124.25
548515,GS,2000-09-11,132.0
548516,GS,2000-09-12,131.3125
548517,GS,2000-09-13,128.5
548518,GS,2000-09-14,129.0
548519,GS,2000-09-15,124.875
548520,GS,2000-09-18,118.5625
548521,GS,2000-09-19,119.9375
548522,GS,2000-09-20,118.0
548523,GS,2000-09-21,113.25
548524,GS,2000-09-22,114.875
548525,GS,2000-09-25,116.5
548526,GS,2000-09-26,110.875
548527,GS,2000-09-27,107.0625
548528,GS,2000-09-28,113.0
548529,GS,2000-09-29,114.0625
548530,GS,2000-10-02,115.375
548531,GS,2000-10-03,113.875
548532,GS,2000-10-04,109.4375
548533,GS,2000-10-05,114.875
548534,GS,2000-10-06,108.875
548535,GS,2000-10-09,105.25
548536,GS,2000-10-10,102.6875
548537,GS,2000-10-11,104.0
548538,GS,2000-10-12,94.3125
548539,GS,2000-10-13,101.5
548540,GS,2000-10-16,103.625
548541,GS,2000-10-17,99.25
548542,GS,2000-10-18,98.0
548543,GS,2000-10-19,100.5625
548544,GS,2000-10-20,104.9375
548545,GS,2000-10-23,102.4375
548546,GS,2000-10-24,101.125
548547,GS,2000-10-25,96.1875
548548,GS,2000-10-26,92.9375
548549,GS,2000-10-27,93.0
548550,GS,2000-10-30,96.5
548551,GS,2000-10-31,99.8125
548552,GS,2000-11-01,96.6875
548553,GS,2000-11-02,99.25
548554,GS,2000-11-03,100.4375
548555,GS,2000-11-06,96.0625
548556,GS,2000-11-07,93.75
548557,GS,2000-11-08,92.4375
548558,GS,2000-11-09,91.875
548559,GS,2000-11-10,89.1875
548560,GS,2000-11-13,86.375
548561,GS,2000-11-14,88.875
548562,GS,2000-11-15,90.0625
548563,GS,2000-11-16,91.4375
548564,GS,2000-11-17,88.0625
548565,GS,2000-11-20,83.0
548566,GS,2000-11-21,84.1875
548567,GS,2000-11-22,79.9375
548568,GS,2000-11-24,81.5
548569,GS,2000-11-27,82.5
548570,GS,2000-11-28,80.5
548571,GS,2000-11-29,82.875
548572,GS,2000-11-30,82.125
548573,GS,2000-12-01,82.0
548574,GS,2000-12-04,81.75
548575,GS,2000-12-05,88.75
548576,GS,2000-12-06,87.75
548577,GS,2000-12-07,85.875
548578,GS,2000-12-08,91.875
548579,GS,2000-12-11,96.0
548580,GS,2000-12-12,92.4375
548581,GS,2000-12-13,94.0625
548582,GS,2000-12-14,87.4375
548583,GS,2000-12-15,86.6875
548584,GS,2000-12-18,85.9375
548585,GS,2000-12-19,89.375
548586,GS,2000-12-20,90.0
548587,GS,2000-12-21,93.8125
548588,GS,2000-12-22,98.8125
548589,GS,2000-12-26,101.8125
548590,GS,2000-12-27,101.875
548591,GS,2000-12-28,107.125
548592,GS,2000-12-29,106.9375
548593,GS,2001-01-02,100.25
548594,GS,2001-01-03,115.5
548595,GS,2001-01-04,112.75
548596,GS,2001-01-05,107.875
548597,GS,2001-01-08,106.375
548598,GS,2001-01-09,104.75
548599,GS,2001-01-10,108.5
548600,GS,2001-01-11,110.5
548601,GS,2001-01-12,108.75
548602,GS,2001-01-16,110.0
548603,GS,2001-01-17,110.0
548604,GS,2001-01-18,107.5
548605,GS,2001-01-19,110.9375
548606,GS,2001-01-22,113.125
548607,GS,2001-01-23,116.0
548608,GS,2001-01-24,117.875
548609,GS,2001-01-25,113.5625
548610,GS,2001-01-26,114.6875
548611,GS,2001-01-29,115.91000366210938
548612,GS,2001-01-30,118.62000274658205
548613,GS,2001-01-31,113.75
548614,GS,2001-02-01,118.1999969482422
548615,GS,2001-02-02,113.95999908447266
548616,GS,2001-02-05,112.0999984741211
548617,GS,2001-02-06,108.9499969482422
548618,GS,2001-02-07,105.1999969482422
548619,GS,2001-02-08,105.9499969482422
548620,GS,2001-02-09,107.75
548621,GS,2001-02-12,109.5
548622,GS,2001-02-13,105.9000015258789
548623,GS,2001-02-14,104.25
548624,GS,2001-02-15,107.1999969482422
548625,GS,2001-02-16,101.5
548626,GS,2001-02-20,96.0
548627,GS,2001-02-21,94.4000015258789
548628,GS,2001-02-22,97.1999969482422
548629,GS,2001-02-23,96.04000091552734
548630,GS,2001-02-26,98.3000030517578
548631,GS,2001-02-27,98.33999633789062
548632,GS,2001-02-28,91.75
548633,GS,2001-03-01,91.61000061035156
548634,GS,2001-03-02,91.4000015258789
548635,GS,2001-03-05,92.1500015258789
548636,GS,2001-03-06,95.3499984741211
548637,GS,2001-03-07,94.9499969482422
548638,GS,2001-03-08,91.75
548639,GS,2001-03-09,87.0
548640,GS,2001-03-12,82.48999786376953
548641,GS,2001-03-13,87.51000213623047
548642,GS,2001-03-14,83.91000366210938
548643,GS,2001-03-15,87.94999694824219
548644,GS,2001-03-16,87.55000305175781
548645,GS,2001-03-19,90.94000244140624
548646,GS,2001-03-20,87.05999755859375
548647,GS,2001-03-21,85.0
548648,GS,2001-03-22,85.91000366210938
548649,GS,2001-03-23,89.80999755859375
548650,GS,2001-03-26,89.23999786376953
548651,GS,2001-03-27,93.5
548652,GS,2001-03-28,87.25
548653,GS,2001-03-29,88.0999984741211
548654,GS,2001-03-30,85.0999984741211
548655,GS,2001-04-02,84.16000366210938
548656,GS,2001-04-03,81.30999755859375
548657,GS,2001-04-04,77.52999877929688
548658,GS,2001-04-05,86.0
548659,GS,2001-04-06,84.19999694824219
548660,GS,2001-04-09,84.0
548661,GS,2001-04-10,87.80999755859375
548662,GS,2001-04-11,91.3000030517578
548663,GS,2001-04-12,94.0
548664,GS,2001-04-16,91.77999877929688
548665,GS,2001-04-17,93.0999984741211
548666,GS,2001-04-18,99.6500015258789
548667,GS,2001-04-19,97.69000244140624
548668,GS,2001-04-20,95.66000366210938
548669,GS,2001-04-23,92.95999908447266
548670,GS,2001-04-24,91.4000015258789
548671,GS,2001-04-25,92.81999969482422
548672,GS,2001-04-26,92.48999786376952
548673,GS,2001-04-27,92.94000244140624
548674,GS,2001-04-30,91.0999984741211
548675,GS,2001-05-01,92.6500015258789
548676,GS,2001-05-02,98.0
548677,GS,2001-05-03,96.0
548678,GS,2001-05-04,97.1999969482422
548679,GS,2001-05-07,96.01000213623048
548680,GS,2001-05-08,95.25
548681,GS,2001-05-09,94.66000366210938
548682,GS,2001-05-10,94.51000213623048
548683,GS,2001-05-11,92.8499984741211
548684,GS,2001-05-14,94.0999984741211
548685,GS,2001-05-15,94.8499984741211
548686,GS,2001-05-16,99.9499969482422
548687,GS,2001-05-17,97.9499969482422
548688,GS,2001-05-18,97.25
548689,GS,2001-05-21,101.9000015258789
548690,GS,2001-05-22,103.29000091552734
548691,GS,2001-05-23,99.3000030517578
548692,GS,2001-05-24,99.8499984741211
548693,GS,2001-05-25,97.95999908447266
548694,GS,2001-05-29,96.87999725341795
548695,GS,2001-05-30,94.76000213623048
548696,GS,2001-05-31,95.0999984741211
548697,GS,2001-06-01,96.6999969482422
548698,GS,2001-06-04,96.51000213623048
548699,GS,2001-06-05,97.3499984741211
548700,GS,2001-06-06,95.54000091552734
548701,GS,2001-06-07,96.9000015258789
548702,GS,2001-06-08,95.36000061035156
548703,GS,2001-06-11,92.01000213623048
548704,GS,2001-06-12,91.86000061035156
548705,GS,2001-06-13,89.16000366210938
548706,GS,2001-06-14,87.01000213623047
548707,GS,2001-06-15,89.29000091552734
548708,GS,2001-06-18,88.6500015258789
548709,GS,2001-06-19,88.18000030517578
548710,GS,2001-06-20,88.4000015258789
548711,GS,2001-06-21,93.0
548712,GS,2001-06-22,92.0999984741211
548713,GS,2001-06-25,90.9499969482422
548714,GS,2001-06-26,90.3000030517578
548715,GS,2001-06-27,87.5
548716,GS,2001-06-28,86.5999984741211
548717,GS,2001-06-29,85.80000305175781
548718,GS,2001-07-02,84.5999984741211
548719,GS,2001-07-03,84.0
548720,GS,2001-07-05,84.0
548721,GS,2001-07-06,83.0999984741211
548722,GS,2001-07-09,81.91000366210938
548723,GS,2001-07-10,81.5999984741211
548724,GS,2001-07-11,81.5999984741211
548725,GS,2001-07-12,86.55000305175781
548726,GS,2001-07-13,86.1500015258789
548727,GS,2001-07-16,83.4000015258789
548728,GS,2001-07-17,85.8499984741211
548729,GS,2001-07-18,84.0
548730,GS,2001-07-19,83.0
548731,GS,2001-07-20,82.94999694824219
548732,GS,2001-07-23,81.73999786376953
548733,GS,2001-07-24,81.8499984741211
548734,GS,2001-07-25,83.19999694824219
548735,GS,2001-07-26,84.63999938964844
548736,GS,2001-07-27,84.81999969482422
548737,GS,2001-07-30,82.69000244140625
548738,GS,2001-07-31,83.16000366210938
548739,GS,2001-08-01,85.3499984741211
548740,GS,2001-08-02,86.30000305175781
548741,GS,2001-08-03,85.5
548742,GS,2001-08-06,83.94999694824219
548743,GS,2001-08-07,83.54000091552734
548744,GS,2001-08-08,81.80000305175781
548745,GS,2001-08-09,80.05000305175781
548746,GS,2001-08-10,80.80000305175781
548747,GS,2001-08-13,82.19999694824219
548748,GS,2001-08-14,81.30000305175781
548749,GS,2001-08-15,81.8499984741211
548750,GS,2001-08-16,81.0999984741211
548751,GS,2001-08-17,77.25
548752,GS,2001-08-20,77.83999633789062
548753,GS,2001-08-21,75.4000015258789
548754,GS,2001-08-22,77.5
548755,GS,2001-08-23,77.69999694824219
548756,GS,2001-08-24,81.30000305175781
548757,GS,2001-08-27,81.9000015258789
548758,GS,2001-08-28,81.05000305175781
548759,GS,2001-08-29,80.80000305175781
548760,GS,2001-08-30,79.61000061035156
548761,GS,2001-08-31,80.0999984741211
548762,GS,2001-09-04,79.62000274658203
548763,GS,2001-09-05,78.55000305175781
548764,GS,2001-09-06,77.0999984741211
548765,GS,2001-09-07,74.4800033569336
548766,GS,2001-09-10,76.19999694824219
548767,GS,2001-09-17,69.4000015258789
548768,GS,2001-09-18,67.5
548769,GS,2001-09-19,67.51000213623047
548770,GS,2001-09-20,65.75
548771,GS,2001-09-21,67.69000244140625
548772,GS,2001-09-24,70.51000213623047
548773,GS,2001-09-25,70.02999877929688
548774,GS,2001-09-26,69.8499984741211
548775,GS,2001-09-27,68.9000015258789
548776,GS,2001-09-28,71.3499984741211
548777,GS,2001-10-01,73.5
548778,GS,2001-10-02,73.5999984741211
548779,GS,2001-10-03,76.69000244140625
548780,GS,2001-10-04,79.0
548781,GS,2001-10-05,76.25
548782,GS,2001-10-08,75.30000305175781
548783,GS,2001-10-09,77.93000030517578
548784,GS,2001-10-10,80.70999908447266
548785,GS,2001-10-11,83.8499984741211
548786,GS,2001-10-12,82.80000305175781
548787,GS,2001-10-15,84.4000015258789
548788,GS,2001-10-16,84.25
548789,GS,2001-10-17,82.06999969482422
548790,GS,2001-10-18,81.41000366210938
548791,GS,2001-10-19,79.75
548792,GS,2001-10-22,81.5999984741211
548793,GS,2001-10-23,81.5999984741211
548794,GS,2001-10-24,80.5
548795,GS,2001-10-25,81.4000015258789
548796,GS,2001-10-26,83.12000274658203
548797,GS,2001-10-29,80.8499984741211
548798,GS,2001-10-30,80.05000305175781
548799,GS,2001-10-31,78.16000366210938
548800,GS,2001-11-01,80.69999694824219
548801,GS,2001-11-02,82.25
548802,GS,2001-11-05,84.70999908447266
548803,GS,2001-11-06,86.5
548804,GS,2001-11-07,87.5
548805,GS,2001-11-08,86.69999694824219
548806,GS,2001-11-09,86.86000061035156
548807,GS,2001-11-12,88.0999984741211
548808,GS,2001-11-13,91.0500030517578
548809,GS,2001-11-14,91.5
548810,GS,2001-11-15,88.69999694824219
548811,GS,2001-11-16,87.75
548812,GS,2001-11-19,90.5500030517578
548813,GS,2001-11-20,89.75
548814,GS,2001-11-21,88.1500015258789
548815,GS,2001-11-23,90.1500015258789
548816,GS,2001-11-26,91.44000244140624
548817,GS,2001-11-27,90.0
548818,GS,2001-11-28,86.80999755859375
548819,GS,2001-11-29,89.3499984741211
548820,GS,2001-11-30,89.0
548821,GS,2001-12-03,86.01000213623047
548822,GS,2001-12-04,87.16999816894531
548823,GS,2001-12-05,92.4000015258789
548824,GS,2001-12-06,93.9000015258789
548825,GS,2001-12-07,91.61000061035156
548826,GS,2001-12-10,91.3499984741211
548827,GS,2001-12-11,91.81999969482422
548828,GS,2001-12-12,92.7300033569336
548829,GS,2001-12-13,91.0
548830,GS,2001-12-14,89.66000366210938
548831,GS,2001-12-17,89.13999938964844
548832,GS,2001-12-18,90.8000030517578
548833,GS,2001-12-19,94.41000366210938
548834,GS,2001-12-20,92.30999755859376
548835,GS,2001-12-21,92.30999755859376
548836,GS,2001-12-24,92.47000122070312
548837,GS,2001-12-26,92.8000030517578
548838,GS,2001-12-27,92.12000274658205
548839,GS,2001-12-28,93.2699966430664
548840,GS,2001-12-31,92.75
548841,GS,2002-01-02,91.06999969482422
548842,GS,2002-01-03,92.4499969482422
548843,GS,2002-01-04,96.75
548844,GS,2002-01-07,95.75
548845,GS,2002-01-08,92.5
548846,GS,2002-01-09,93.75
548847,GS,2002-01-10,93.0
548848,GS,2002-01-11,91.1500015258789
548849,GS,2002-01-14,89.97000122070312
548850,GS,2002-01-15,89.9000015258789
548851,GS,2002-01-16,88.62999725341797
548852,GS,2002-01-17,89.86000061035156
548853,GS,2002-01-18,89.20999908447266
548854,GS,2002-01-22,86.9800033569336
548855,GS,2002-01-23,87.25
548856,GS,2002-01-24,85.5
548857,GS,2002-01-25,87.30000305175781
548858,GS,2002-01-28,87.8499984741211
548859,GS,2002-01-29,84.4800033569336
548860,GS,2002-01-30,86.0
548861,GS,2002-01-31,86.9800033569336
548862,GS,2002-02-01,85.4000015258789
548863,GS,2002-02-04,82.5
548864,GS,2002-02-05,81.04000091552734
548865,GS,2002-02-06,81.9000015258789
548866,GS,2002-02-07,81.11000061035156
548867,GS,2002-02-08,83.80000305175781
548868,GS,2002-02-11,84.8499984741211
548869,GS,2002-02-12,83.5
548870,GS,2002-02-13,84.58000183105469
548871,GS,2002-02-14,85.11000061035156
548872,GS,2002-02-15,82.76000213623047
548873,GS,2002-02-19,78.5199966430664
548874,GS,2002-02-20,80.5999984741211
548875,GS,2002-02-21,79.47000122070312
548876,GS,2002-02-22,79.0
548877,GS,2002-02-25,81.95999908447266
548878,GS,2002-02-26,81.4000015258789
548879,GS,2002-02-27,80.88999938964844
548880,GS,2002-02-28,80.94000244140625
548881,GS,2002-03-01,83.47000122070312
548882,GS,2002-03-04,89.0999984741211
548883,GS,2002-03-05,89.5199966430664
548884,GS,2002-03-06,90.87000274658205
548885,GS,2002-03-07,89.95999908447266
548886,GS,2002-03-08,90.29000091552734
548887,GS,2002-03-11,90.6999969482422
548888,GS,2002-03-12,89.80000305175781
548889,GS,2002-03-13,88.0
548890,GS,2002-03-14,88.4000015258789
548891,GS,2002-03-15,90.0
548892,GS,2002-03-18,89.19999694824219
548893,GS,2002-03-19,91.0500030517578
548894,GS,2002-03-20,89.8499984741211
548895,GS,2002-03-21,90.3499984741211
548896,GS,2002-03-22,89.7300033569336
548897,GS,2002-03-25,88.02999877929688
548898,GS,2002-03-26,88.8499984741211
548899,GS,2002-03-27,89.30000305175781
548900,GS,2002-03-28,90.25
548901,GS,2002-04-01,88.47000122070312
548902,GS,2002-04-02,87.52999877929688
548903,GS,2002-04-03,86.45999908447266
548904,GS,2002-04-04,86.55000305175781
548905,GS,2002-04-05,86.1500015258789
548906,GS,2002-04-08,86.05999755859375
548907,GS,2002-04-09,84.5999984741211
548908,GS,2002-04-10,84.48999786376953
548909,GS,2002-04-11,81.23999786376953
548910,GS,2002-04-12,83.0
548911,GS,2002-04-15,81.5999984741211
548912,GS,2002-04-16,84.58999633789062
548913,GS,2002-04-17,85.05000305175781
548914,GS,2002-04-18,84.5199966430664
548915,GS,2002-04-19,86.30999755859375
548916,GS,2002-04-22,84.0999984741211
548917,GS,2002-04-23,81.5999984741211
548918,GS,2002-04-24,79.48999786376953
548919,GS,2002-04-25,77.20999908447266
548920,GS,2002-04-26,79.1500015258789
548921,GS,2002-04-29,78.5
548922,GS,2002-04-30,78.75
548923,GS,2002-05-01,79.20999908447266
548924,GS,2002-05-02,80.70999908447266
548925,GS,2002-05-03,78.55000305175781
548926,GS,2002-05-06,75.16000366210938
548927,GS,2002-05-07,74.8499984741211
548928,GS,2002-05-08,79.5
548929,GS,2002-05-09,78.63999938964844
548930,GS,2002-05-10,76.75
548931,GS,2002-05-13,78.11000061035156
548932,GS,2002-05-14,79.30000305175781
548933,GS,2002-05-15,79.45999908447266
548934,GS,2002-05-16,80.05000305175781
548935,GS,2002-05-17,80.5
548936,GS,2002-05-20,80.23999786376953
548937,GS,2002-05-21,79.19999694824219
548938,GS,2002-05-22,78.19999694824219
548939,GS,2002-05-23,79.16999816894531
548940,GS,2002-05-24,78.19000244140625
548941,GS,2002-05-28,76.9000015258789
548942,GS,2002-05-29,76.1500015258789
548943,GS,2002-05-30,75.08000183105469
548944,GS,2002-05-31,75.44999694824219
548945,GS,2002-06-03,73.79000091552734
548946,GS,2002-06-04,73.80000305175781
548947,GS,2002-06-05,75.75
548948,GS,2002-06-06,73.94999694824219
548949,GS,2002-06-07,73.94999694824219
548950,GS,2002-06-10,74.73999786376953
548951,GS,2002-06-11,72.0999984741211
548952,GS,2002-06-12,72.5
548953,GS,2002-06-13,71.30000305175781
548954,GS,2002-06-14,72.8499984741211
548955,GS,2002-06-17,75.33999633789062
548956,GS,2002-06-18,75.77999877929688
548957,GS,2002-06-19,74.44999694824219
548958,GS,2002-06-20,72.69999694824219
548959,GS,2002-06-21,70.55000305175781
548960,GS,2002-06-24,71.44999694824219
548961,GS,2002-06-25,71.3499984741211
548962,GS,2002-06-26,70.80000305175781
548963,GS,2002-06-27,73.0
548964,GS,2002-06-28,73.3499984741211
548965,GS,2002-07-01,71.13999938964844
548966,GS,2002-07-02,70.69999694824219
548967,GS,2002-07-03,70.19999694824219
548968,GS,2002-07-05,73.94999694824219
548969,GS,2002-07-08,73.5999984741211
548970,GS,2002-07-09,70.91000366210938
548971,GS,2002-07-10,71.55000305175781
548972,GS,2002-07-11,73.25
548973,GS,2002-07-12,73.1500015258789
548974,GS,2002-07-15,72.94999694824219
548975,GS,2002-07-16,72.6500015258789
548976,GS,2002-07-17,74.4800033569336
548977,GS,2002-07-18,75.5999984741211
548978,GS,2002-07-19,77.0
548979,GS,2002-07-22,72.0
548980,GS,2002-07-23,67.7300033569336
548981,GS,2002-07-24,70.8499984741211
548982,GS,2002-07-25,69.30999755859375
548983,GS,2002-07-26,69.58000183105469
548984,GS,2002-07-29,72.69999694824219
548985,GS,2002-07-30,73.9000015258789
548986,GS,2002-07-31,73.1500015258789
548987,GS,2002-08-01,71.98999786376953
548988,GS,2002-08-02,70.48999786376953
548989,GS,2002-08-05,68.05000305175781
548990,GS,2002-08-06,69.9000015258789
548991,GS,2002-08-07,70.94999694824219
548992,GS,2002-08-08,74.30000305175781
548993,GS,2002-08-09,75.44999694824219
548994,GS,2002-08-12,75.3499984741211
548995,GS,2002-08-13,74.79000091552734
548996,GS,2002-08-14,78.5
548997,GS,2002-08-15,79.55000305175781
548998,GS,2002-08-16,79.52999877929688
548999,GS,2002-08-19,81.5
549000,GS,2002-08-20,80.51000213623047
549001,GS,2002-08-21,79.87999725341797
549002,GS,2002-08-22,79.91000366210938
549003,GS,2002-08-23,78.30000305175781
549004,GS,2002-08-26,79.75
549005,GS,2002-08-27,79.0999984741211
549006,GS,2002-08-28,77.08000183105469
549007,GS,2002-08-29,77.37999725341797
549008,GS,2002-08-30,77.30000305175781
549009,GS,2002-09-03,73.75
549010,GS,2002-09-04,75.5
549011,GS,2002-09-05,72.88999938964844
549012,GS,2002-09-06,72.33999633789062
549013,GS,2002-09-09,74.30000305175781
549014,GS,2002-09-10,73.41000366210938
549015,GS,2002-09-11,73.69000244140625
549016,GS,2002-09-12,72.19999694824219
549017,GS,2002-09-13,73.0
549018,GS,2002-09-16,72.5999984741211
549019,GS,2002-09-17,70.87000274658203
549020,GS,2002-09-18,70.41000366210938
549021,GS,2002-09-19,67.1500015258789
549022,GS,2002-09-20,67.36000061035156
549023,GS,2002-09-23,65.66999816894531
549024,GS,2002-09-24,66.30999755859375
549025,GS,2002-09-25,67.44999694824219
549026,GS,2002-09-26,68.04000091552734
549027,GS,2002-09-27,66.12999725341797
549028,GS,2002-09-30,66.02999877929688
549029,GS,2002-10-01,68.44999694824219
549030,GS,2002-10-02,65.55000305175781
549031,GS,2002-10-03,62.900001525878906
549032,GS,2002-10-04,62.04999923706055
549033,GS,2002-10-07,59.52999877929688
549034,GS,2002-10-08,61.59999847412109
549035,GS,2002-10-09,59.27999877929688
549036,GS,2002-10-10,61.08000183105469
549037,GS,2002-10-11,64.19999694824219
549038,GS,2002-10-14,65.30000305175781
549039,GS,2002-10-15,70.0
549040,GS,2002-10-16,68.0
549041,GS,2002-10-17,72.4800033569336
549042,GS,2002-10-18,70.55000305175781
549043,GS,2002-10-21,74.69999694824219
549044,GS,2002-10-22,72.5
549045,GS,2002-10-23,74.2699966430664
549046,GS,2002-10-24,72.5
549047,GS,2002-10-25,73.98999786376953
549048,GS,2002-10-28,73.58000183105469
549049,GS,2002-10-29,72.37000274658203
549050,GS,2002-10-30,72.36000061035156
549051,GS,2002-10-31,71.5999984741211
549052,GS,2002-11-01,73.44999694824219
549053,GS,2002-11-04,75.95999908447266
549054,GS,2002-11-05,76.73999786376953
549055,GS,2002-11-06,76.55000305175781
549056,GS,2002-11-07,74.05000305175781
549057,GS,2002-11-08,73.08000183105469
549058,GS,2002-11-11,71.77999877929688
549059,GS,2002-11-12,72.06999969482422
549060,GS,2002-11-13,72.48999786376953
549061,GS,2002-11-14,74.98999786376953
549062,GS,2002-11-15,75.25
549063,GS,2002-11-18,75.41999816894531
549064,GS,2002-11-19,75.08000183105469
549065,GS,2002-11-20,77.41000366210938
549066,GS,2002-11-21,79.94999694824219
549067,GS,2002-11-22,79.11000061035156
549068,GS,2002-11-25,79.0
549069,GS,2002-11-26,76.83000183105469
549070,GS,2002-11-27,79.63999938964844
549071,GS,2002-11-29,78.87000274658203
549072,GS,2002-12-02,78.77999877929688
549073,GS,2002-12-03,78.5
549074,GS,2002-12-04,76.3499984741211
549075,GS,2002-12-05,74.44999694824219
549076,GS,2002-12-06,74.5
549077,GS,2002-12-09,73.44999694824219
549078,GS,2002-12-10,74.0
549079,GS,2002-12-11,73.47000122070312
549080,GS,2002-12-12,74.2300033569336
549081,GS,2002-12-13,73.0999984741211
549082,GS,2002-12-16,74.52999877929688
549083,GS,2002-12-17,74.69000244140625
549084,GS,2002-12-18,73.69999694824219
549085,GS,2002-12-19,70.30000305175781
549086,GS,2002-12-20,71.86000061035156
549087,GS,2002-12-23,70.6500015258789
549088,GS,2002-12-24,69.37000274658203
549089,GS,2002-12-26,69.55000305175781
549090,GS,2002-12-27,67.91999816894531
549091,GS,2002-12-30,68.13999938964844
549092,GS,2002-12-31,68.0999984741211
549093,GS,2003-01-02,69.6500015258789
549094,GS,2003-01-03,70.37999725341797
549095,GS,2003-01-06,73.0
549096,GS,2003-01-07,72.69999694824219
549097,GS,2003-01-08,70.91999816894531
549098,GS,2003-01-09,73.72000122070312
549099,GS,2003-01-10,74.91999816894531
549100,GS,2003-01-13,74.41999816894531
549101,GS,2003-01-14,74.69999694824219
549102,GS,2003-01-15,73.51000213623047
549103,GS,2003-01-16,73.62000274658203
549104,GS,2003-01-17,72.58000183105469
549105,GS,2003-01-21,71.0
549106,GS,2003-01-22,70.25
549107,GS,2003-01-23,71.91999816894531
549108,GS,2003-01-24,69.1500015258789
549109,GS,2003-01-27,68.4000015258789
549110,GS,2003-01-28,69.05000305175781
549111,GS,2003-01-29,69.51000213623047
549112,GS,2003-01-30,67.4000015258789
549113,GS,2003-01-31,68.0999984741211
549114,GS,2003-02-03,69.25
549115,GS,2003-02-04,67.5199966430664
549116,GS,2003-02-05,67.41000366210938
549117,GS,2003-02-06,66.6500015258789
549118,GS,2003-02-07,65.69999694824219
549119,GS,2003-02-10,65.73999786376953
549120,GS,2003-02-11,65.05000305175781
549121,GS,2003-02-12,64.30000305175781
549122,GS,2003-02-13,64.91999816894531
549123,GS,2003-02-14,66.69999694824219
549124,GS,2003-02-18,68.0
549125,GS,2003-02-19,68.2300033569336
549126,GS,2003-02-20,67.73999786376953
549127,GS,2003-02-21,68.5
549128,GS,2003-02-24,66.19999694824219
549129,GS,2003-02-25,66.58999633789062
549130,GS,2003-02-26,66.4800033569336
549131,GS,2003-02-27,67.69000244140625
549132,GS,2003-02-28,69.44999694824219
549133,GS,2003-03-03,68.0199966430664
549134,GS,2003-03-04,65.69000244140625
549135,GS,2003-03-05,66.30000305175781
549136,GS,2003-03-06,65.5999984741211
549137,GS,2003-03-07,66.68000030517578
549138,GS,2003-03-10,64.33999633789062
549139,GS,2003-03-11,62.95000076293945
549140,GS,2003-03-12,62.84999847412109
549141,GS,2003-03-13,66.77999877929688
549142,GS,2003-03-14,66.62000274658203
549143,GS,2003-03-17,68.9000015258789
549144,GS,2003-03-18,69.58000183105469
549145,GS,2003-03-19,70.2699966430664
549146,GS,2003-03-20,70.08000183105469
549147,GS,2003-03-21,72.0999984741211
549148,GS,2003-03-24,69.91999816894531
549149,GS,2003-03-25,70.69000244140625
549150,GS,2003-03-26,71.05000305175781
549151,GS,2003-03-27,70.58000183105469
549152,GS,2003-03-28,70.11000061035156
549153,GS,2003-03-31,68.08000183105469
549154,GS,2003-04-01,69.62000274658203
549155,GS,2003-04-02,72.4000015258789
549156,GS,2003-04-03,72.3499984741211
549157,GS,2003-04-04,72.05999755859375
549158,GS,2003-04-07,72.30999755859375
549159,GS,2003-04-08,72.69999694824219
549160,GS,2003-04-09,71.91000366210938
549161,GS,2003-04-10,72.3499984741211
549162,GS,2003-04-11,72.41999816894531
549163,GS,2003-04-14,74.48999786376953
549164,GS,2003-04-15,76.54000091552734
549165,GS,2003-04-16,75.19999694824219
549166,GS,2003-04-17,76.0999984741211
549167,GS,2003-04-21,76.3499984741211
549168,GS,2003-04-22,78.33000183105469
549169,GS,2003-04-23,78.43000030517578
549170,GS,2003-04-24,77.3499984741211
549171,GS,2003-04-25,75.87000274658203
549172,GS,2003-04-28,76.51000213623047
549173,GS,2003-04-29,76.44999694824219
549174,GS,2003-04-30,75.9000015258789
549175,GS,2003-05-01,75.33000183105469
549176,GS,2003-05-02,76.5999984741211
549177,GS,2003-05-05,76.48999786376953
549178,GS,2003-05-06,77.19999694824219
549179,GS,2003-05-07,77.19999694824219
549180,GS,2003-05-08,74.05999755859375
549181,GS,2003-05-09,75.0
549182,GS,2003-05-12,75.48999786376953
549183,GS,2003-05-13,74.94999694824219
549184,GS,2003-05-14,74.94999694824219
549185,GS,2003-05-15,76.0999984741211
549186,GS,2003-05-16,76.69999694824219
549187,GS,2003-05-19,74.3499984741211
549188,GS,2003-05-20,74.44999694824219
549189,GS,2003-05-21,75.0999984741211
549190,GS,2003-05-22,76.02999877929688
549191,GS,2003-05-23,76.1500015258789
549192,GS,2003-05-27,78.4800033569336
549193,GS,2003-05-28,79.9000015258789
549194,GS,2003-05-29,79.58999633789062
549195,GS,2003-05-30,81.5
549196,GS,2003-06-02,83.54000091552734
549197,GS,2003-06-03,83.0
549198,GS,2003-06-04,85.25
549199,GS,2003-06-05,87.30000305175781
549200,GS,2003-06-06,88.69999694824219
549201,GS,2003-06-09,87.54000091552734
549202,GS,2003-06-10,88.69999694824219
549203,GS,2003-06-11,89.73999786376953
549204,GS,2003-06-12,90.3499984741211
549205,GS,2003-06-13,89.16999816894531
549206,GS,2003-06-16,91.5
549207,GS,2003-06-17,91.5
549208,GS,2003-06-18,88.9000015258789
549209,GS,2003-06-19,85.91999816894531
549210,GS,2003-06-20,86.25
549211,GS,2003-06-23,85.27999877929688
549212,GS,2003-06-24,86.5999984741211
549213,GS,2003-06-25,84.77999877929688
549214,GS,2003-06-26,84.1500015258789
549215,GS,2003-06-27,82.37999725341797
549216,GS,2003-06-30,83.75
549217,GS,2003-07-01,85.8499984741211
549218,GS,2003-07-02,85.4000015258789
549219,GS,2003-07-03,84.69999694824219
549220,GS,2003-07-07,87.73999786376953
549221,GS,2003-07-08,88.05999755859375
549222,GS,2003-07-09,88.2300033569336
549223,GS,2003-07-10,86.55000305175781
549224,GS,2003-07-11,87.31999969482422
549225,GS,2003-07-14,89.44000244140625
549226,GS,2003-07-15,88.0199966430664
549227,GS,2003-07-16,87.26000213623047
549228,GS,2003-07-17,86.44000244140625
549229,GS,2003-07-18,87.69000244140625
549230,GS,2003-07-21,85.69999694824219
549231,GS,2003-07-22,86.16000366210938
549232,GS,2003-07-23,86.0999984741211
549233,GS,2003-07-24,85.4000015258789
549234,GS,2003-07-25,86.41999816894531
549235,GS,2003-07-28,86.5
549236,GS,2003-07-29,86.83000183105469
549237,GS,2003-07-30,86.94999694824219
549238,GS,2003-07-31,87.13999938964844
549239,GS,2003-08-01,85.0999984741211
549240,GS,2003-08-04,84.6500015258789
549241,GS,2003-08-05,82.9000015258789
549242,GS,2003-08-06,84.05000305175781
549243,GS,2003-08-07,84.75
549244,GS,2003-08-08,85.81999969482422
549245,GS,2003-08-11,85.76000213623047
549246,GS,2003-08-12,87.68000030517578
549247,GS,2003-08-13,87.4000015258789
549248,GS,2003-08-14,87.94999694824219
549249,GS,2003-08-15,87.76000213623047
549250,GS,2003-08-18,88.2699966430664
549251,GS,2003-08-19,89.02999877929688
549252,GS,2003-08-20,87.69999694824219
549253,GS,2003-08-21,88.0999984741211
549254,GS,2003-08-22,86.98999786376953
549255,GS,2003-08-25,86.7300033569336
549256,GS,2003-08-26,86.51000213623047
549257,GS,2003-08-27,85.97000122070312
549258,GS,2003-08-28,86.86000061035156
549259,GS,2003-08-29,88.48999786376953
549260,GS,2003-09-02,90.4499969482422
549261,GS,2003-09-03,90.81999969482422
549262,GS,2003-09-04,91.26000213623048
549263,GS,2003-09-05,90.95999908447266
549264,GS,2003-09-08,91.3499984741211
549265,GS,2003-09-09,91.79000091552734
549266,GS,2003-09-10,89.44000244140625
549267,GS,2003-09-11,89.83999633789062
549268,GS,2003-09-12,90.7300033569336
549269,GS,2003-09-15,89.19999694824219
549270,GS,2003-09-16,90.93000030517578
549271,GS,2003-09-17,91.0
549272,GS,2003-09-18,93.25
549273,GS,2003-09-19,93.7300033569336
549274,GS,2003-09-22,92.66000366210938
549275,GS,2003-09-23,89.05999755859375
549276,GS,2003-09-24,85.81999969482422
549277,GS,2003-09-25,85.5199966430664
549278,GS,2003-09-26,84.69999694824219
549279,GS,2003-09-29,85.0
549280,GS,2003-09-30,83.9000015258789
549281,GS,2003-10-01,86.0
549282,GS,2003-10-02,85.95999908447266
549283,GS,2003-10-03,86.66000366210938
549284,GS,2003-10-06,86.72000122070312
549285,GS,2003-10-07,86.83999633789062
549286,GS,2003-10-08,86.26000213623047
549287,GS,2003-10-09,87.0
549288,GS,2003-10-10,86.94000244140625
549289,GS,2003-10-13,88.16999816894531
549290,GS,2003-10-14,88.63999938964844
549291,GS,2003-10-15,88.75
549292,GS,2003-10-16,87.98999786376953
549293,GS,2003-10-17,87.16999816894531
549294,GS,2003-10-20,87.01000213623047
549295,GS,2003-10-21,87.62000274658203
549296,GS,2003-10-22,86.47000122070312
549297,GS,2003-10-23,87.0
549298,GS,2003-10-24,85.81999969482422
549299,GS,2003-10-27,88.19000244140625
549300,GS,2003-10-28,92.25
549301,GS,2003-10-29,92.6500015258789
549302,GS,2003-10-30,93.43000030517578
549303,GS,2003-10-31,93.9000015258789
549304,GS,2003-11-03,96.19000244140624
549305,GS,2003-11-04,95.9499969482422
549306,GS,2003-11-05,95.47000122070312
549307,GS,2003-11-06,96.52999877929688
549308,GS,2003-11-07,96.9800033569336
549309,GS,2003-11-10,96.08000183105467
549310,GS,2003-11-11,96.0999984741211
549311,GS,2003-11-12,96.6999969482422
549312,GS,2003-11-13,96.0199966430664
549313,GS,2003-11-14,93.8000030517578
549314,GS,2003-11-17,94.25
549315,GS,2003-11-18,93.7300033569336
549316,GS,2003-11-19,93.93000030517578
549317,GS,2003-11-20,91.76000213623048
549318,GS,2003-11-21,92.97000122070312
549319,GS,2003-11-24,94.91999816894533
549320,GS,2003-11-25,96.25
549321,GS,2003-11-26,96.66999816894533
549322,GS,2003-11-28,96.08000183105467
549323,GS,2003-12-01,97.4800033569336
549324,GS,2003-12-02,97.4000015258789
549325,GS,2003-12-03,99.29000091552734
549326,GS,2003-12-04,98.7300033569336
549327,GS,2003-12-05,98.02999877929688
549328,GS,2003-12-08,98.8000030517578
549329,GS,2003-12-09,98.1999969482422
549330,GS,2003-12-10,97.5999984741211
549331,GS,2003-12-11,98.33999633789062
549332,GS,2003-12-12,99.1500015258789
549333,GS,2003-12-15,97.75
549334,GS,2003-12-16,97.5199966430664
549335,GS,2003-12-17,98.3499984741211
549336,GS,2003-12-18,97.3499984741211
549337,GS,2003-12-19,96.37999725341795
549338,GS,2003-12-22,98.1500015258789
549339,GS,2003-12-23,98.22000122070312
549340,GS,2003-12-24,97.5500030517578
549341,GS,2003-12-26,97.94000244140624
549342,GS,2003-12-29,99.58000183105467
549343,GS,2003-12-30,99.16000366210938
549344,GS,2003-12-31,98.7300033569336
549345,GS,2004-01-02,97.12999725341795
549346,GS,2004-01-05,97.18000030517578
549347,GS,2004-01-06,96.5999984741211
549348,GS,2004-01-07,98.62999725341795
549349,GS,2004-01-08,98.75
549350,GS,2004-01-09,97.5
549351,GS,2004-01-12,97.77999877929688
549352,GS,2004-01-13,97.66999816894533
549353,GS,2004-01-14,99.37999725341795
549354,GS,2004-01-15,101.13999938964844
549355,GS,2004-01-16,100.4800033569336
549356,GS,2004-01-20,100.4000015258789
549357,GS,2004-01-21,101.5
549358,GS,2004-01-22,100.68000030517578
549359,GS,2004-01-23,99.5
549360,GS,2004-01-26,102.27999877929688
549361,GS,2004-01-27,101.0500030517578
549362,GS,2004-01-28,98.3000030517578
549363,GS,2004-01-29,99.4000015258789
549364,GS,2004-01-30,99.5500030517578
549365,GS,2004-02-02,99.80999755859376
549366,GS,2004-02-03,101.1500015258789
549367,GS,2004-02-04,99.75
549368,GS,2004-02-05,98.83999633789062
549369,GS,2004-02-06,101.33999633789062
549370,GS,2004-02-09,101.87000274658205
549371,GS,2004-02-10,102.18000030517578
549372,GS,2004-02-11,107.08999633789062
549373,GS,2004-02-12,107.4000015258789
549374,GS,2004-02-13,105.8499984741211
549375,GS,2004-02-17,106.91999816894533
549376,GS,2004-02-18,106.9000015258789
549377,GS,2004-02-19,105.7699966430664
549378,GS,2004-02-20,106.5199966430664
549379,GS,2004-02-23,106.66999816894533
549380,GS,2004-02-24,104.31999969482422
549381,GS,2004-02-25,105.81999969482422
549382,GS,2004-02-26,106.29000091552734
549383,GS,2004-02-27,105.87000274658205
549384,GS,2004-03-01,107.3499984741211
549385,GS,2004-03-02,106.4000015258789
549386,GS,2004-03-03,106.51000213623048
549387,GS,2004-03-04,108.5199966430664
549388,GS,2004-03-05,109.0500030517578
549389,GS,2004-03-08,107.3499984741211
549390,GS,2004-03-09,105.76000213623048
549391,GS,2004-03-10,103.5500030517578
549392,GS,2004-03-11,102.98999786376952
549393,GS,2004-03-12,104.93000030517578
549394,GS,2004-03-15,102.81999969482422
549395,GS,2004-03-16,103.05999755859376
549396,GS,2004-03-17,104.01000213623048
549397,GS,2004-03-18,103.6999969482422
549398,GS,2004-03-19,102.66000366210938
549399,GS,2004-03-22,101.3000030517578
549400,GS,2004-03-23,101.38999938964844
549401,GS,2004-03-24,99.23999786376952
549402,GS,2004-03-25,101.8499984741211
549403,GS,2004-03-26,103.75
549404,GS,2004-03-29,104.22000122070312
549405,GS,2004-03-30,104.26000213623048
549406,GS,2004-03-31,104.3499984741211
549407,GS,2004-04-01,106.0
549408,GS,2004-04-02,105.9499969482422
549409,GS,2004-04-05,105.6999969482422
549410,GS,2004-04-06,105.58000183105467
549411,GS,2004-04-07,105.25
549412,GS,2004-04-08,105.6999969482422
549413,GS,2004-04-12,105.81999969482422
549414,GS,2004-04-13,103.12000274658205
549415,GS,2004-04-14,101.41000366210938
549416,GS,2004-04-15,101.7300033569336
549417,GS,2004-04-16,103.36000061035156
549418,GS,2004-04-19,102.4800033569336
549419,GS,2004-04-20,99.91000366210938
549420,GS,2004-04-21,100.0
549421,GS,2004-04-22,101.8000030517578
549422,GS,2004-04-23,100.41000366210938
549423,GS,2004-04-26,101.1500015258789
549424,GS,2004-04-27,100.91000366210938
549425,GS,2004-04-28,98.4000015258789
549426,GS,2004-04-29,98.26000213623048
549427,GS,2004-04-30,96.75
549428,GS,2004-05-03,96.91999816894533
549429,GS,2004-05-04,97.37000274658205
549430,GS,2004-05-05,96.1500015258789
549431,GS,2004-05-06,95.1500015258789
549432,GS,2004-05-07,93.04000091552734
549433,GS,2004-05-10,92.0999984741211
549434,GS,2004-05-11,93.11000061035156
549435,GS,2004-05-12,92.91999816894533
549436,GS,2004-05-13,93.4499969482422
549437,GS,2004-05-14,94.01000213623048
549438,GS,2004-05-17,92.68000030517578
549439,GS,2004-05-18,93.30999755859376
549440,GS,2004-05-19,92.68000030517578
549441,GS,2004-05-20,92.4000015258789
549442,GS,2004-05-21,91.73999786376952
549443,GS,2004-05-24,91.7300033569336
549444,GS,2004-05-25,93.11000061035156
549445,GS,2004-05-26,93.38999938964844
549446,GS,2004-05-27,93.29000091552734
549447,GS,2004-05-28,93.91000366210938
549448,GS,2004-06-01,93.0
549449,GS,2004-06-02,91.7699966430664
549450,GS,2004-06-03,90.5500030517578
549451,GS,2004-06-04,91.5199966430664
549452,GS,2004-06-07,93.58000183105467
549453,GS,2004-06-08,94.0
549454,GS,2004-06-09,93.0
549455,GS,2004-06-10,93.01000213623048
549456,GS,2004-06-14,91.52999877929688
549457,GS,2004-06-15,90.20999908447266
549458,GS,2004-06-16,89.9800033569336
549459,GS,2004-06-17,89.33999633789062
549460,GS,2004-06-18,89.18000030517578
549461,GS,2004-06-21,88.79000091552734
549462,GS,2004-06-22,90.5999984741211
549463,GS,2004-06-23,91.72000122070312
549464,GS,2004-06-24,93.19000244140624
549465,GS,2004-06-25,94.5500030517578
549466,GS,2004-06-28,93.26000213623048
549467,GS,2004-06-29,94.0
549468,GS,2004-06-30,94.16000366210938
549469,GS,2004-07-01,93.6500015258789
549470,GS,2004-07-02,93.61000061035156
549471,GS,2004-07-06,92.1999969482422
549472,GS,2004-07-07,90.56999969482422
549473,GS,2004-07-08,90.0
549474,GS,2004-07-09,90.05000305175781
549475,GS,2004-07-12,90.66000366210938
549476,GS,2004-07-13,90.36000061035156
549477,GS,2004-07-14,89.88999938964844
549478,GS,2004-07-15,88.33000183105469
549479,GS,2004-07-16,87.25
549480,GS,2004-07-19,87.5
549481,GS,2004-07-20,89.69999694824219
549482,GS,2004-07-21,87.41999816894531
549483,GS,2004-07-22,87.76000213623047
549484,GS,2004-07-23,87.55000305175781
549485,GS,2004-07-26,87.02999877929688
549486,GS,2004-07-27,88.79000091552734
549487,GS,2004-07-28,88.70999908447266
549488,GS,2004-07-29,89.69000244140625
549489,GS,2004-07-30,88.19000244140625
549490,GS,2004-08-02,88.44000244140625
549491,GS,2004-08-03,87.68000030517578
549492,GS,2004-08-04,87.6500015258789
549493,GS,2004-08-05,85.80000305175781
549494,GS,2004-08-06,84.55000305175781
549495,GS,2004-08-09,84.55000305175781
549496,GS,2004-08-10,85.30999755859375
549497,GS,2004-08-11,84.6500015258789
549498,GS,2004-08-12,83.86000061035156
549499,GS,2004-08-13,84.25
549500,GS,2004-08-16,85.81999969482422
549501,GS,2004-08-17,86.38999938964844
549502,GS,2004-08-18,87.44000244140625
549503,GS,2004-08-19,86.5999984741211
549504,GS,2004-08-20,87.80999755859375
549505,GS,2004-08-23,87.5
549506,GS,2004-08-24,87.52999877929688
549507,GS,2004-08-25,90.02999877929688
549508,GS,2004-08-26,91.12000274658205
549509,GS,2004-08-27,90.4800033569336
549510,GS,2004-08-30,89.1500015258789
549511,GS,2004-08-31,89.6500015258789
549512,GS,2004-09-01,89.19000244140625
549513,GS,2004-09-02,91.05999755859376
549514,GS,2004-09-03,90.1999969482422
549515,GS,2004-09-07,92.2300033569336
549516,GS,2004-09-08,91.44000244140624
549517,GS,2004-09-09,91.87000274658205
549518,GS,2004-09-10,93.12999725341795
549519,GS,2004-09-13,93.5999984741211
549520,GS,2004-09-14,94.0999984741211
549521,GS,2004-09-15,92.41000366210938
549522,GS,2004-09-16,93.16000366210938
549523,GS,2004-09-17,92.0500030517578
549524,GS,2004-09-20,91.68000030517578
549525,GS,2004-09-21,94.9000015258789
549526,GS,2004-09-22,93.38999938964844
549527,GS,2004-09-23,93.06999969482422
549528,GS,2004-09-24,93.4800033569336
549529,GS,2004-09-27,92.75
549530,GS,2004-09-28,93.05999755859376
549531,GS,2004-09-29,93.27999877929688
549532,GS,2004-09-30,93.23999786376952
549533,GS,2004-10-01,93.91999816894533
549534,GS,2004-10-04,94.87000274658205
549535,GS,2004-10-05,94.06999969482422
549536,GS,2004-10-06,95.52999877929688
549537,GS,2004-10-07,94.8499984741211
549538,GS,2004-10-08,94.23999786376952
549539,GS,2004-10-11,94.13999938964844
549540,GS,2004-10-12,94.58999633789062
549541,GS,2004-10-13,94.72000122070312
549542,GS,2004-10-14,92.93000030517578
549543,GS,2004-10-15,94.16000366210938
549544,GS,2004-10-18,94.25
549545,GS,2004-10-19,93.05999755859376
549546,GS,2004-10-20,92.33999633789062
549547,GS,2004-10-21,93.47000122070312
549548,GS,2004-10-22,92.6999969482422
549549,GS,2004-10-25,92.41999816894533
549550,GS,2004-10-26,93.76000213623048
549551,GS,2004-10-27,96.0999984741211
549552,GS,2004-10-28,97.43000030517578
549553,GS,2004-10-29,98.37999725341795
549554,GS,2004-11-01,98.31999969482422
549555,GS,2004-11-02,98.5500030517578
549556,GS,2004-11-03,99.37000274658205
549557,GS,2004-11-04,100.0
549558,GS,2004-11-05,100.8499984741211
549559,GS,2004-11-08,100.20999908447266
549560,GS,2004-11-09,100.87000274658205
549561,GS,2004-11-10,100.75
549562,GS,2004-11-11,103.0
549563,GS,2004-11-12,104.66000366210938
549564,GS,2004-11-15,104.62000274658205
549565,GS,2004-11-16,103.72000122070312
549566,GS,2004-11-17,104.70999908447266
549567,GS,2004-11-18,104.83000183105467
549568,GS,2004-11-19,103.04000091552734
549569,GS,2004-11-22,103.41999816894533
549570,GS,2004-11-23,103.80999755859376
549571,GS,2004-11-24,105.0
549572,GS,2004-11-26,104.83999633789062
549573,GS,2004-11-29,105.08000183105467
549574,GS,2004-11-30,104.76000213623048
549575,GS,2004-12-01,106.0
549576,GS,2004-12-02,106.5999984741211
549577,GS,2004-12-03,106.47000122070312
549578,GS,2004-12-06,107.16999816894533
549579,GS,2004-12-07,106.08999633789062
549580,GS,2004-12-08,106.68000030517578
549581,GS,2004-12-09,107.48999786376952
549582,GS,2004-12-10,109.4000015258789
549583,GS,2004-12-13,110.4499969482422
549584,GS,2004-12-14,109.87999725341795
549585,GS,2004-12-15,109.25
549586,GS,2004-12-16,105.4000015258789
549587,GS,2004-12-17,103.75
549588,GS,2004-12-20,103.79000091552734
549589,GS,2004-12-21,105.01000213623048
549590,GS,2004-12-22,104.4000015258789
549591,GS,2004-12-23,104.3499984741211
549592,GS,2004-12-27,104.1999969482422
549593,GS,2004-12-28,105.1500015258789
549594,GS,2004-12-29,104.6500015258789
549595,GS,2004-12-30,104.91999816894533
549596,GS,2004-12-31,104.04000091552734
549597,GS,2005-01-03,104.9499969482422
549598,GS,2005-01-04,104.2699966430664
549599,GS,2005-01-05,103.8000030517578
549600,GS,2005-01-06,105.2300033569336
549601,GS,2005-01-07,104.77999877929688
549602,GS,2005-01-10,104.9800033569336
549603,GS,2005-01-11,104.16999816894533
549604,GS,2005-01-12,103.2699966430664
549605,GS,2005-01-13,102.94000244140624
549606,GS,2005-01-14,104.22000122070312
549607,GS,2005-01-18,105.0
549608,GS,2005-01-19,104.05999755859376
549609,GS,2005-01-20,103.4000015258789
549610,GS,2005-01-21,103.33000183105467
549611,GS,2005-01-24,103.23999786376952
549612,GS,2005-01-25,102.86000061035156
549613,GS,2005-01-26,103.26000213623048
549614,GS,2005-01-27,104.0
549615,GS,2005-01-28,106.12000274658205
549616,GS,2005-01-31,107.8499984741211
549617,GS,2005-02-01,108.4000015258789
549618,GS,2005-02-02,108.58999633789062
549619,GS,2005-02-03,108.73999786376952
549620,GS,2005-02-04,110.0199966430664
549621,GS,2005-02-07,109.58999633789062
549622,GS,2005-02-08,111.5500030517578
549623,GS,2005-02-09,111.4499969482422
549624,GS,2005-02-10,112.7699966430664
549625,GS,2005-02-11,112.7699966430664
549626,GS,2005-02-14,111.97000122070312
549627,GS,2005-02-15,112.70999908447266
549628,GS,2005-02-16,112.2699966430664
549629,GS,2005-02-17,110.5999984741211
549630,GS,2005-02-18,109.0
549631,GS,2005-02-22,107.86000061035156
549632,GS,2005-02-23,109.11000061035156
549633,GS,2005-02-24,108.5
549634,GS,2005-02-25,110.0999984741211
549635,GS,2005-02-28,108.8000030517578
549636,GS,2005-03-01,110.0199966430664
549637,GS,2005-03-02,109.7300033569336
549638,GS,2005-03-03,109.41000366210938
549639,GS,2005-03-04,111.52999877929688
549640,GS,2005-03-07,112.8000030517578
549641,GS,2005-03-08,112.62999725341795
549642,GS,2005-03-09,110.87000274658205
549643,GS,2005-03-10,111.33000183105467
549644,GS,2005-03-11,109.5500030517578
549645,GS,2005-03-14,110.0
549646,GS,2005-03-15,110.54000091552734
549647,GS,2005-03-16,109.97000122070312
549648,GS,2005-03-17,110.04000091552734
549649,GS,2005-03-18,109.9800033569336
549650,GS,2005-03-21,109.5999984741211
549651,GS,2005-03-22,107.98999786376952
549652,GS,2005-03-23,108.05999755859376
549653,GS,2005-03-24,108.4000015258789
549654,GS,2005-03-28,109.68000030517578
549655,GS,2005-03-29,108.4499969482422
549656,GS,2005-03-30,109.8000030517578
549657,GS,2005-03-31,109.98999786376952
549658,GS,2005-04-01,109.3000030517578
549659,GS,2005-04-04,111.0
549660,GS,2005-04-05,110.58999633789062
549661,GS,2005-04-06,112.5
549662,GS,2005-04-07,113.52999877929688
549663,GS,2005-04-08,112.93000030517578
549664,GS,2005-04-11,112.08999633789062
549665,GS,2005-04-12,111.76000213623048
549666,GS,2005-04-13,110.01000213623048
549667,GS,2005-04-14,108.48999786376952
549668,GS,2005-04-15,106.48999786376952
549669,GS,2005-04-18,107.3499984741211
549670,GS,2005-04-19,106.69000244140624
549671,GS,2005-04-20,104.33000183105467
549672,GS,2005-04-21,105.11000061035156
549673,GS,2005-04-22,104.19000244140624
549674,GS,2005-04-25,105.73999786376952
549675,GS,2005-04-26,105.72000122070312
549676,GS,2005-04-27,107.76000213623048
549677,GS,2005-04-28,106.2300033569336
549678,GS,2005-04-29,106.79000091552734
549679,GS,2005-05-02,104.45999908447266
549680,GS,2005-05-03,104.37000274658205
549681,GS,2005-05-04,106.2699966430664
549682,GS,2005-05-05,105.3000030517578
549683,GS,2005-05-06,104.68000030517578
549684,GS,2005-05-09,105.5
549685,GS,2005-05-10,102.11000061035156
549686,GS,2005-05-11,103.75
549687,GS,2005-05-12,100.22000122070312
549688,GS,2005-05-13,97.81999969482422
549689,GS,2005-05-16,98.41999816894533
549690,GS,2005-05-17,98.3499984741211
549691,GS,2005-05-18,99.58000183105467
549692,GS,2005-05-19,100.12000274658205
549693,GS,2005-05-20,101.08000183105467
549694,GS,2005-05-23,100.69000244140624
549695,GS,2005-05-24,99.58000183105467
549696,GS,2005-05-25,97.25
549697,GS,2005-05-26,96.5999984741211
549698,GS,2005-05-27,95.5
549699,GS,2005-05-31,97.5
549700,GS,2005-06-01,98.63999938964844
549701,GS,2005-06-02,97.66999816894533
549702,GS,2005-06-03,97.3000030517578
549703,GS,2005-06-06,98.41999816894533
549704,GS,2005-06-07,98.4000015258789
549705,GS,2005-06-08,98.3499984741211
549706,GS,2005-06-09,99.9499969482422
549707,GS,2005-06-10,99.0500030517578
549708,GS,2005-06-13,99.26000213623048
549709,GS,2005-06-14,98.3000030517578
549710,GS,2005-06-15,99.19000244140624
549711,GS,2005-06-16,102.6500015258789
549712,GS,2005-06-17,103.8000030517578
549713,GS,2005-06-20,103.25
549714,GS,2005-06-21,102.63999938964844
549715,GS,2005-06-22,102.47000122070312
549716,GS,2005-06-23,102.0199966430664
549717,GS,2005-06-24,103.66999816894533
549718,GS,2005-06-27,103.1999969482422
549719,GS,2005-06-28,103.95999908447266
549720,GS,2005-06-29,102.79000091552734
549721,GS,2005-06-30,102.0199966430664
549722,GS,2005-07-01,102.70999908447266
549723,GS,2005-07-05,103.18000030517578
549724,GS,2005-07-06,103.5500030517578
549725,GS,2005-07-07,104.0999984741211
549726,GS,2005-07-08,105.6500015258789
549727,GS,2005-07-11,107.30999755859376
549728,GS,2005-07-12,107.23999786376952
549729,GS,2005-07-13,108.0
549730,GS,2005-07-14,108.5500030517578
549731,GS,2005-07-15,108.5
549732,GS,2005-07-18,108.23999786376952
549733,GS,2005-07-19,109.72000122070312
549734,GS,2005-07-20,109.61000061035156
549735,GS,2005-07-21,108.25
549736,GS,2005-07-22,109.12999725341795
549737,GS,2005-07-25,108.31999969482422
549738,GS,2005-07-26,107.72000122070312
549739,GS,2005-07-27,109.1500015258789
549740,GS,2005-07-28,109.66999816894533
549741,GS,2005-07-29,107.4800033569336
549742,GS,2005-08-01,107.12000274658205
549743,GS,2005-08-02,109.5199966430664
549744,GS,2005-08-03,110.87000274658205
549745,GS,2005-08-04,109.25
549746,GS,2005-08-05,109.6999969482422
549747,GS,2005-08-08,109.91000366210938
549748,GS,2005-08-09,111.4800033569336
549749,GS,2005-08-10,112.02999877929688
549750,GS,2005-08-11,114.13999938964844
549751,GS,2005-08-12,113.6500015258789
549752,GS,2005-08-15,114.66999816894533
549753,GS,2005-08-16,112.08000183105467
549754,GS,2005-08-17,111.12999725341795
549755,GS,2005-08-18,110.8499984741211
549756,GS,2005-08-19,111.2699966430664
549757,GS,2005-08-22,111.6999969482422
549758,GS,2005-08-23,111.8000030517578
549759,GS,2005-08-24,109.98999786376952
549760,GS,2005-08-25,110.5
549761,GS,2005-08-26,109.75
549762,GS,2005-08-29,110.1500015258789
549763,GS,2005-08-30,109.83999633789062
549764,GS,2005-08-31,111.18000030517578
549765,GS,2005-09-01,113.12000274658205
549766,GS,2005-09-02,113.20999908447266
549767,GS,2005-09-06,114.58999633789062
549768,GS,2005-09-07,114.91000366210938
549769,GS,2005-09-08,115.16000366210938
549770,GS,2005-09-09,116.16999816894533
549771,GS,2005-09-12,118.0
549772,GS,2005-09-13,117.1999969482422
549773,GS,2005-09-14,115.9000015258789
549774,GS,2005-09-15,115.9499969482422
549775,GS,2005-09-16,118.4000015258789
549776,GS,2005-09-19,118.27999877929688
549777,GS,2005-09-20,118.0500030517578
549778,GS,2005-09-21,115.68000030517578
549779,GS,2005-09-22,118.5
549780,GS,2005-09-23,119.47000122070312
549781,GS,2005-09-26,120.0
549782,GS,2005-09-27,119.66999816894533
549783,GS,2005-09-28,120.0999984741211
549784,GS,2005-09-29,121.22000122070312
549785,GS,2005-09-30,121.58000183105467
549786,GS,2005-10-03,121.6500015258789
549787,GS,2005-10-04,118.91999816894533
549788,GS,2005-10-05,117.75
549789,GS,2005-10-06,116.93000030517578
549790,GS,2005-10-07,117.56999969482422
549791,GS,2005-10-10,118.51000213623048
549792,GS,2005-10-11,117.5500030517578
549793,GS,2005-10-12,115.6500015258789
549794,GS,2005-10-13,113.18000030517578
549795,GS,2005-10-14,114.5500030517578
549796,GS,2005-10-17,117.0500030517578
549797,GS,2005-10-18,117.08999633789062
549798,GS,2005-10-19,121.1999969482422
549799,GS,2005-10-20,118.75
549800,GS,2005-10-21,118.7699966430664
549801,GS,2005-10-24,123.3000030517578
549802,GS,2005-10-25,123.5500030517578
549803,GS,2005-10-26,124.25
549804,GS,2005-10-27,122.43000030517578
549805,GS,2005-10-28,124.55999755859376
549806,GS,2005-10-31,126.37000274658205
549807,GS,2005-11-01,126.5999984741211
549808,GS,2005-11-02,129.1300048828125
549809,GS,2005-11-03,129.1999969482422
549810,GS,2005-11-04,130.9600067138672
549811,GS,2005-11-07,129.14999389648438
549812,GS,2005-11-08,127.5199966430664
549813,GS,2005-11-09,128.6999969482422
549814,GS,2005-11-10,130.08999633789062
549815,GS,2005-11-11,130.0
549816,GS,2005-11-14,129.24000549316406
549817,GS,2005-11-15,127.97000122070312
549818,GS,2005-11-16,128.17999267578125
549819,GS,2005-11-17,130.41000366210938
549820,GS,2005-11-18,131.5800018310547
549821,GS,2005-11-21,132.41000366210938
549822,GS,2005-11-22,132.60000610351562
549823,GS,2005-11-23,134.0800018310547
549824,GS,2005-11-25,134.1199951171875
549825,GS,2005-11-28,131.10000610351562
549826,GS,2005-11-29,130.4499969482422
549827,GS,2005-11-30,128.9600067138672
549828,GS,2005-12-01,130.27999877929688
549829,GS,2005-12-02,131.0800018310547
549830,GS,2005-12-05,133.0500030517578
549831,GS,2005-12-06,131.30999755859375
549832,GS,2005-12-07,129.88999938964844
549833,GS,2005-12-08,128.63999938964844
549834,GS,2005-12-09,129.66000366210938
549835,GS,2005-12-12,130.00999450683594
549836,GS,2005-12-13,131.63999938964844
549837,GS,2005-12-14,129.6300048828125
549838,GS,2005-12-15,128.3000030517578
549839,GS,2005-12-16,126.5
549840,GS,2005-12-19,125.12999725341795
549841,GS,2005-12-20,125.86000061035156
549842,GS,2005-12-21,127.30999755859376
549843,GS,2005-12-22,127.98999786376952
549844,GS,2005-12-23,128.11000061035156
549845,GS,2005-12-27,128.25999450683594
549846,GS,2005-12-28,127.9800033569336
549847,GS,2005-12-29,128.02000427246094
549848,GS,2005-12-30,127.70999908447266
549849,GS,2006-01-03,128.8699951171875
549850,GS,2006-01-04,127.08999633789062
549851,GS,2006-01-05,127.04000091552734
549852,GS,2006-01-06,128.83999633789062
549853,GS,2006-01-09,130.38999938964844
549854,GS,2006-01-10,132.02999877929688
549855,GS,2006-01-11,131.97000122070312
549856,GS,2006-01-12,132.25
549857,GS,2006-01-13,133.25999450683594
549858,GS,2006-01-17,132.58999633789062
549859,GS,2006-01-18,132.3699951171875
549860,GS,2006-01-19,133.82000732421875
549861,GS,2006-01-20,131.44000244140625
549862,GS,2006-01-23,132.8699951171875
549863,GS,2006-01-24,133.0
549864,GS,2006-01-25,133.55999755859375
549865,GS,2006-01-26,137.39999389648438
549866,GS,2006-01-27,138.94000244140625
549867,GS,2006-01-30,139.8699951171875
549868,GS,2006-01-31,141.25
549869,GS,2006-02-01,141.7100067138672
549870,GS,2006-02-02,142.52000427246094
549871,GS,2006-02-03,142.74000549316406
549872,GS,2006-02-06,142.82000732421875
549873,GS,2006-02-07,139.47999572753906
549874,GS,2006-02-08,141.13999938964844
549875,GS,2006-02-09,140.85000610351562
549876,GS,2006-02-10,140.80999755859375
549877,GS,2006-02-13,139.64999389648438
549878,GS,2006-02-14,141.77999877929688
549879,GS,2006-02-15,145.13999938964844
549880,GS,2006-02-16,145.89999389648438
549881,GS,2006-02-17,145.5399932861328
549882,GS,2006-02-21,143.4499969482422
549883,GS,2006-02-22,145.52999877929688
549884,GS,2006-02-23,143.9600067138672
549885,GS,2006-02-24,144.16000366210938
549886,GS,2006-02-27,143.82000732421875
549887,GS,2006-02-28,141.2899932861328
549888,GS,2006-03-01,143.14999389648438
549889,GS,2006-03-02,144.0
549890,GS,2006-03-03,146.0
549891,GS,2006-03-06,145.02000427246094
549892,GS,2006-03-07,144.27999877929688
549893,GS,2006-03-08,142.49000549316406
549894,GS,2006-03-09,141.6999969482422
549895,GS,2006-03-10,141.52999877929688
549896,GS,2006-03-13,140.72000122070312
549897,GS,2006-03-14,149.4199981689453
549898,GS,2006-03-15,149.0
549899,GS,2006-03-16,147.69000244140625
549900,GS,2006-03-17,150.36000061035156
549901,GS,2006-03-20,152.17999267578125
549902,GS,2006-03-21,149.39999389648438
549903,GS,2006-03-22,151.82000732421875
549904,GS,2006-03-23,151.6699981689453
549905,GS,2006-03-24,152.1699981689453
549906,GS,2006-03-27,155.0
549907,GS,2006-03-28,154.16000366210938
549908,GS,2006-03-29,156.89999389648438
549909,GS,2006-03-30,156.80999755859375
549910,GS,2006-03-31,156.9600067138672
549911,GS,2006-04-03,158.1199951171875
549912,GS,2006-04-04,161.0
549913,GS,2006-04-05,160.75
549914,GS,2006-04-06,162.0399932861328
549915,GS,2006-04-07,161.02000427246094
549916,GS,2006-04-10,162.4600067138672
549917,GS,2006-04-11,159.14999389648438
549918,GS,2006-04-12,159.52000427246094
549919,GS,2006-04-13,159.42999267578125
549920,GS,2006-04-17,161.94000244140625
549921,GS,2006-04-18,165.5500030517578
549922,GS,2006-04-19,167.0500030517578
549923,GS,2006-04-20,168.5500030517578
549924,GS,2006-04-21,165.88999938964844
549925,GS,2006-04-24,165.35000610351562
549926,GS,2006-04-25,162.8000030517578
549927,GS,2006-04-26,163.39999389648438
549928,GS,2006-04-27,163.97000122070312
549929,GS,2006-04-28,160.2899932861328
549930,GS,2006-05-01,156.4499969482422
549931,GS,2006-05-02,158.8300018310547
549932,GS,2006-05-03,159.14999389648438
549933,GS,2006-05-04,158.0399932861328
549934,GS,2006-05-05,164.38999938964844
549935,GS,2006-05-08,163.52999877929688
549936,GS,2006-05-09,165.75
549937,GS,2006-05-10,164.08999633789062
549938,GS,2006-05-11,159.27999877929688
549939,GS,2006-05-12,156.11000061035156
549940,GS,2006-05-15,153.13999938964844
549941,GS,2006-05-16,152.6999969482422
549942,GS,2006-05-17,148.2100067138672
549943,GS,2006-05-18,147.02999877929688
549944,GS,2006-05-19,149.41000366210938
549945,GS,2006-05-22,146.14999389648438
549946,GS,2006-05-23,143.6999969482422
549947,GS,2006-05-24,143.9199981689453
549948,GS,2006-05-25,147.32000732421875
549949,GS,2006-05-26,152.94000244140625
549950,GS,2006-05-30,149.8300018310547
549951,GS,2006-05-31,150.9499969482422
549952,GS,2006-06-01,153.5500030517578
549953,GS,2006-06-02,154.08999633789062
549954,GS,2006-06-05,150.39999389648438
549955,GS,2006-06-06,149.24000549316406
549956,GS,2006-06-07,149.9499969482422
549957,GS,2006-06-08,149.75999450683594
549958,GS,2006-06-09,149.88999938964844
549959,GS,2006-06-12,145.0
549960,GS,2006-06-13,139.25
549961,GS,2006-06-14,138.5
549962,GS,2006-06-15,144.1199951171875
549963,GS,2006-06-16,144.0
549964,GS,2006-06-19,143.75
549965,GS,2006-06-20,145.25999450683594
549966,GS,2006-06-21,149.8300018310547
549967,GS,2006-06-22,148.30999755859375
549968,GS,2006-06-23,147.9199981689453
549969,GS,2006-06-26,149.89999389648438
549970,GS,2006-06-27,147.16000366210938
549971,GS,2006-06-28,146.49000549316406
549972,GS,2006-06-29,152.1999969482422
549973,GS,2006-06-30,150.42999267578125
549974,GS,2006-07-03,152.4499969482422
549975,GS,2006-07-05,150.9499969482422
549976,GS,2006-07-06,150.5800018310547
549977,GS,2006-07-07,148.50999450683594
549978,GS,2006-07-10,148.85000610351562
549979,GS,2006-07-11,148.6699981689453
549980,GS,2006-07-12,145.27000427246094
549981,GS,2006-07-13,142.5500030517578
549982,GS,2006-07-14,140.10000610351562
549983,GS,2006-07-17,140.8699951171875
549984,GS,2006-07-18,142.33999633789062
549985,GS,2006-07-19,146.97000122070312
549986,GS,2006-07-20,145.17999267578125
549987,GS,2006-07-21,142.0399932861328
549988,GS,2006-07-24,146.89999389648438
549989,GS,2006-07-25,148.49000549316406
549990,GS,2006-07-26,147.3800048828125
549991,GS,2006-07-27,148.25999450683594
549992,GS,2006-07-28,151.72000122070312
549993,GS,2006-07-31,152.75
549994,GS,2006-08-01,151.25999450683594
549995,GS,2006-08-02,149.89999389648438
549996,GS,2006-08-03,152.10000610351562
549997,GS,2006-08-04,152.99000549316406
549998,GS,2006-08-07,152.64999389648438
549999,GS,2006-08-08,151.4499969482422
550000,GS,2006-08-09,150.00999450683594
550001,GS,2006-08-10,151.6300048828125
550002,GS,2006-08-11,151.11000061035156
550003,GS,2006-08-14,150.3699951171875
550004,GS,2006-08-15,152.64999389648438
550005,GS,2006-08-16,154.99000549316406
550006,GS,2006-08-17,154.4499969482422
550007,GS,2006-08-18,154.67999267578125
550008,GS,2006-08-21,153.8300018310547
550009,GS,2006-08-22,154.14999389648438
550010,GS,2006-08-23,152.6999969482422
550011,GS,2006-08-24,151.39999389648438
550012,GS,2006-08-25,150.07000732421875
550013,GS,2006-08-28,149.52999877929688
550014,GS,2006-08-29,147.08999633789062
550015,GS,2006-08-30,147.05999755859375
550016,GS,2006-08-31,148.64999389648438
550017,GS,2006-09-01,149.13999938964844
550018,GS,2006-09-05,151.27999877929688
550019,GS,2006-09-06,150.6699981689453
550020,GS,2006-09-07,148.57000732421875
550021,GS,2006-09-08,149.8000030517578
550022,GS,2006-09-11,151.0
550023,GS,2006-09-12,158.2899932861328
550024,GS,2006-09-13,160.86000061035156
550025,GS,2006-09-14,162.52000427246094
550026,GS,2006-09-15,162.7100067138672
550027,GS,2006-09-18,163.22000122070312
550028,GS,2006-09-19,163.38999938964844
550029,GS,2006-09-20,166.60000610351562
550030,GS,2006-09-21,167.14999389648438
550031,GS,2006-09-22,167.52000427246094
550032,GS,2006-09-25,168.69000244140625
550033,GS,2006-09-26,168.67999267578125
550034,GS,2006-09-27,169.0
550035,GS,2006-09-28,170.0
550036,GS,2006-09-29,169.1699981689453
550037,GS,2006-10-02,170.69000244140625
550038,GS,2006-10-03,174.1999969482422
550039,GS,2006-10-04,176.55999755859375
550040,GS,2006-10-05,175.5
550041,GS,2006-10-06,175.64999389648438
550042,GS,2006-10-09,177.4499969482422
550043,GS,2006-10-10,178.86000061035156
550044,GS,2006-10-11,178.97000122070312
550045,GS,2006-10-12,181.50999450683597
550046,GS,2006-10-13,183.8500061035156
550047,GS,2006-10-16,185.22000122070312
550048,GS,2006-10-17,183.07000732421875
550049,GS,2006-10-18,182.97000122070312
550050,GS,2006-10-19,180.0500030517578
550051,GS,2006-10-20,180.3999938964844
550052,GS,2006-10-23,184.6999969482422
550053,GS,2006-10-24,187.83999633789065
550054,GS,2006-10-25,188.6100006103516
550055,GS,2006-10-26,193.3800048828125
550056,GS,2006-10-27,188.6699981689453
550057,GS,2006-10-30,189.75
550058,GS,2006-10-31,189.7899932861328
550059,GS,2006-11-01,185.0
550060,GS,2006-11-02,187.38999938964844
550061,GS,2006-11-03,187.1300048828125
550062,GS,2006-11-06,190.0
550063,GS,2006-11-07,188.67999267578125
550064,GS,2006-11-08,188.7700042724609
550065,GS,2006-11-09,184.77999877929688
550066,GS,2006-11-10,187.05999755859372
550067,GS,2006-11-13,187.72999572753903
550068,GS,2006-11-14,190.3600006103516
550069,GS,2006-11-15,193.1100006103516
550070,GS,2006-11-16,196.72000122070312
550071,GS,2006-11-17,195.0399932861328
550072,GS,2006-11-20,197.4499969482422
550073,GS,2006-11-21,199.75999450683597
550074,GS,2006-11-22,202.2899932861328
550075,GS,2006-11-24,201.6000061035156
550076,GS,2006-11-27,193.1100006103516
550077,GS,2006-11-28,197.1199951171875
550078,GS,2006-11-29,196.22000122070312
550079,GS,2006-11-30,194.8000030517578
550080,GS,2006-12-01,194.5
550081,GS,2006-12-04,200.0500030517578
550082,GS,2006-12-05,201.6100006103516
550083,GS,2006-12-06,205.0
550084,GS,2006-12-07,200.1999969482422
550085,GS,2006-12-08,205.1000061035156
550086,GS,2006-12-11,202.5200042724609
550087,GS,2006-12-12,200.0
550088,GS,2006-12-13,198.30999755859372
550089,GS,2006-12-14,200.1300048828125
550090,GS,2006-12-15,199.83999633789065
550091,GS,2006-12-18,203.2400054931641
550092,GS,2006-12-19,201.2400054931641
550093,GS,2006-12-20,201.3699951171875
550094,GS,2006-12-21,198.1000061035156
550095,GS,2006-12-22,198.08999633789065
550096,GS,2006-12-26,199.8600006103516
550097,GS,2006-12-27,201.9499969482422
550098,GS,2006-12-28,200.8000030517578
550099,GS,2006-12-29,199.3500061035156
550100,GS,2007-01-03,200.72000122070312
550101,GS,2007-01-04,198.8500061035156
550102,GS,2007-01-05,199.0500030517578
550103,GS,2007-01-08,203.72999572753903
550104,GS,2007-01-09,204.0800018310547
550105,GS,2007-01-10,208.1100006103516
550106,GS,2007-01-11,211.8800048828125
550107,GS,2007-01-12,213.9900054931641
550108,GS,2007-01-16,213.58999633789065
550109,GS,2007-01-17,213.22999572753903
550110,GS,2007-01-18,209.67999267578125
550111,GS,2007-01-19,210.2899932861328
550112,GS,2007-01-22,212.97000122070312
550113,GS,2007-01-23,212.63999938964844
550114,GS,2007-01-24,220.1000061035156
550115,GS,2007-01-25,213.07000732421875
550116,GS,2007-01-26,213.5
550117,GS,2007-01-29,211.0399932861328
550118,GS,2007-01-30,208.77999877929688
550119,GS,2007-01-31,212.16000366210935
550120,GS,2007-02-01,212.0
550121,GS,2007-02-02,213.42999267578125
550122,GS,2007-02-05,212.5500030517578
550123,GS,2007-02-06,214.6499938964844
550124,GS,2007-02-07,213.5500030517578
550125,GS,2007-02-08,213.8999938964844
550126,GS,2007-02-09,213.27999877929688
550127,GS,2007-02-12,211.1300048828125
550128,GS,2007-02-13,212.52999877929688
550129,GS,2007-02-14,217.3999938964844
550130,GS,2007-02-15,216.82000732421875
550131,GS,2007-02-16,216.9199981689453
550132,GS,2007-02-20,220.94000244140625
550133,GS,2007-02-21,220.1499938964844
550134,GS,2007-02-22,218.97000122070312
550135,GS,2007-02-23,216.5
550136,GS,2007-02-26,214.0
550137,GS,2007-02-27,196.0
550138,GS,2007-02-28,201.75
550139,GS,2007-03-01,199.66000366210935
550140,GS,2007-03-02,195.6699981689453
550141,GS,2007-03-05,190.0
550142,GS,2007-03-06,197.3699951171875
550143,GS,2007-03-07,195.58999633789065
550144,GS,2007-03-08,199.94000244140625
550145,GS,2007-03-09,201.6999969482422
550146,GS,2007-03-12,202.6000061035156
550147,GS,2007-03-13,199.02999877929688
550148,GS,2007-03-14,200.1499938964844
550149,GS,2007-03-15,200.88999938964844
550150,GS,2007-03-16,199.0
550151,GS,2007-03-19,202.44000244140625
550152,GS,2007-03-20,204.0
550153,GS,2007-03-21,210.9499969482422
550154,GS,2007-03-22,210.0800018310547
550155,GS,2007-03-23,211.88999938964844
550156,GS,2007-03-26,211.72999572753903
550157,GS,2007-03-27,209.8699951171875
550158,GS,2007-03-28,206.75999450683597
550159,GS,2007-03-29,207.1999969482422
550160,GS,2007-03-30,206.6300048828125
550161,GS,2007-04-02,205.6499938964844
550162,GS,2007-04-03,209.75
550163,GS,2007-04-04,208.7899932861328
550164,GS,2007-04-05,207.92999267578125
550165,GS,2007-04-09,208.94000244140625
550166,GS,2007-04-10,209.0500030517578
550167,GS,2007-04-11,206.92999267578125
550168,GS,2007-04-12,207.0500030517578
550169,GS,2007-04-13,206.5
550170,GS,2007-04-16,214.5200042724609
550171,GS,2007-04-17,214.8999938964844
550172,GS,2007-04-18,216.75
550173,GS,2007-04-19,219.2899932861328
550174,GS,2007-04-20,220.0
550175,GS,2007-04-23,222.4199981689453
550176,GS,2007-04-24,220.72000122070312
550177,GS,2007-04-25,225.6000061035156
550178,GS,2007-04-26,224.80999755859372
550179,GS,2007-04-27,224.27999877929688
550180,GS,2007-04-30,218.6100006103516
550181,GS,2007-05-01,218.5800018310547
550182,GS,2007-05-02,219.4900054931641
550183,GS,2007-05-03,221.55999755859372
550184,GS,2007-05-04,227.33999633789065
550185,GS,2007-05-07,227.22000122070312
550186,GS,2007-05-08,224.9499969482422
550187,GS,2007-05-09,226.57000732421875
550188,GS,2007-05-10,223.1000061035156
550189,GS,2007-05-11,227.5
550190,GS,2007-05-14,226.17999267578125
550191,GS,2007-05-15,224.3800048828125
550192,GS,2007-05-16,227.1100006103516
550193,GS,2007-05-17,227.3800048828125
550194,GS,2007-05-18,230.33999633789065
550195,GS,2007-05-21,229.22999572753903
550196,GS,2007-05-22,230.7100067138672
550197,GS,2007-05-23,228.5399932861328
550198,GS,2007-05-24,225.67999267578125
550199,GS,2007-05-25,225.52999877929688
550200,GS,2007-05-29,228.44000244140625
550201,GS,2007-05-30,232.0
550202,GS,2007-05-31,230.82000732421875
550203,GS,2007-06-01,230.7100067138672
550204,GS,2007-06-04,229.7100067138672
550205,GS,2007-06-05,229.3600006103516
550206,GS,2007-06-06,227.3500061035156
550207,GS,2007-06-07,220.0500030517578
550208,GS,2007-06-08,225.05999755859372
550209,GS,2007-06-11,227.16000366210935
550210,GS,2007-06-12,227.8500061035156
550211,GS,2007-06-13,233.63999938964844
550212,GS,2007-06-14,225.75
550213,GS,2007-06-15,226.19000244140625
550214,GS,2007-06-18,226.97000122070312
550215,GS,2007-06-19,229.47000122070312
550216,GS,2007-06-20,225.88999938964844
550217,GS,2007-06-21,226.8999938964844
550218,GS,2007-06-22,222.3999938964844
550219,GS,2007-06-25,216.7400054931641
550220,GS,2007-06-26,214.1699981689453
550221,GS,2007-06-27,219.3300018310547
550222,GS,2007-06-28,218.9600067138672
550223,GS,2007-06-29,216.75
550224,GS,2007-07-02,219.17999267578125
550225,GS,2007-07-03,224.5500030517578
550226,GS,2007-07-05,221.32000732421875
550227,GS,2007-07-06,223.63999938964844
550228,GS,2007-07-09,223.3000030517578
550229,GS,2007-07-10,217.0800018310547
550230,GS,2007-07-11,216.72000122070312
550231,GS,2007-07-12,220.2899932861328
550232,GS,2007-07-13,222.17999267578125
550233,GS,2007-07-16,220.3999938964844
550234,GS,2007-07-17,219.3999938964844
550235,GS,2007-07-18,214.9900054931641
550236,GS,2007-07-19,211.69000244140625
550237,GS,2007-07-20,205.94000244140625
550238,GS,2007-07-23,205.0399932861328
550239,GS,2007-07-24,198.1499938964844
550240,GS,2007-07-25,203.16000366210935
550241,GS,2007-07-26,195.1199951171875
550242,GS,2007-07-27,192.6499938964844
550243,GS,2007-07-30,195.7400054931641
550244,GS,2007-07-31,188.33999633789065
550245,GS,2007-08-01,189.0
550246,GS,2007-08-02,187.4600067138672
550247,GS,2007-08-03,179.67999267578125
550248,GS,2007-08-06,187.7899932861328
550249,GS,2007-08-07,191.25
550250,GS,2007-08-08,193.3000030517578
550251,GS,2007-08-09,182.25
550252,GS,2007-08-10,180.5
550253,GS,2007-08-13,177.5
550254,GS,2007-08-14,169.75
550255,GS,2007-08-15,164.89999389648438
550256,GS,2007-08-16,169.85000610351562
550257,GS,2007-08-17,175.0
550258,GS,2007-08-20,172.75999450683594
550259,GS,2007-08-21,175.47999572753906
550260,GS,2007-08-22,177.88999938964844
550261,GS,2007-08-23,177.5
550262,GS,2007-08-24,179.72999572753906
550263,GS,2007-08-27,177.9499969482422
550264,GS,2007-08-28,170.9499969482422
550265,GS,2007-08-29,173.72000122070312
550266,GS,2007-08-30,171.3800048828125
550267,GS,2007-08-31,176.00999450683594
550268,GS,2007-09-04,180.8000030517578
550269,GS,2007-09-05,177.80999755859375
550270,GS,2007-09-06,179.17999267578125
550271,GS,2007-09-07,178.97999572753906
550272,GS,2007-09-10,183.6100006103516
550273,GS,2007-09-11,183.5
550274,GS,2007-09-12,182.52999877929688
550275,GS,2007-09-13,188.47000122070312
550276,GS,2007-09-14,190.58999633789065
550277,GS,2007-09-17,187.6100006103516
550278,GS,2007-09-18,200.5
550279,GS,2007-09-19,205.5
550280,GS,2007-09-20,203.52999877929688
550281,GS,2007-09-21,209.97999572753903
550282,GS,2007-09-24,210.42999267578125
550283,GS,2007-09-25,210.8999938964844
550284,GS,2007-09-26,214.6100006103516
550285,GS,2007-09-27,216.77999877929688
550286,GS,2007-09-28,216.7400054931641
550287,GS,2007-10-01,222.97999572753903
550288,GS,2007-10-02,228.0200042724609
550289,GS,2007-10-03,227.3500061035156
550290,GS,2007-10-04,225.9499969482422
550291,GS,2007-10-05,228.5
550292,GS,2007-10-08,226.9600067138672
550293,GS,2007-10-09,239.1999969482422
550294,GS,2007-10-10,235.94000244140625
550295,GS,2007-10-11,229.00999450683597
550296,GS,2007-10-12,233.55999755859372
550297,GS,2007-10-15,229.33999633789065
550298,GS,2007-10-16,224.8300018310547
550299,GS,2007-10-17,227.6199951171875
550300,GS,2007-10-18,227.8500061035156
550301,GS,2007-10-19,217.69000244140625
550302,GS,2007-10-22,222.17999267578125
550303,GS,2007-10-23,223.75999450683597
550304,GS,2007-10-24,225.1199951171875
550305,GS,2007-10-25,226.66000366210935
550306,GS,2007-10-26,235.9199981689453
550307,GS,2007-10-29,243.80999755859372
550308,GS,2007-10-30,240.3300018310547
550309,GS,2007-10-31,247.9199981689453
550310,GS,2007-11-01,240.2100067138672
550311,GS,2007-11-02,229.6000061035156
550312,GS,2007-11-05,218.38999938964844
550313,GS,2007-11-06,223.16000366210935
550314,GS,2007-11-07,214.17999267578125
550315,GS,2007-11-08,209.94000244140625
550316,GS,2007-11-09,211.3300018310547
550317,GS,2007-11-12,214.7100067138672
550318,GS,2007-11-13,233.0399932861328
550319,GS,2007-11-14,233.30999755859372
550320,GS,2007-11-15,227.0200042724609
550321,GS,2007-11-16,225.25
550322,GS,2007-11-19,220.5399932861328
550323,GS,2007-11-20,217.47999572753903
550324,GS,2007-11-21,209.5
550325,GS,2007-11-23,216.47999572753903
550326,GS,2007-11-26,207.4499969482422
550327,GS,2007-11-27,213.3300018310547
550328,GS,2007-11-28,227.5200042724609
550329,GS,2007-11-29,224.3800048828125
550330,GS,2007-11-30,226.63999938964844
550331,GS,2007-12-03,226.88999938964844
550332,GS,2007-12-04,215.22000122070312
550333,GS,2007-12-05,218.25999450683597
550334,GS,2007-12-06,222.50999450683597
550335,GS,2007-12-07,217.88999938964844
550336,GS,2007-12-10,224.2100067138672
550337,GS,2007-12-11,211.1499938964844
550338,GS,2007-12-12,212.5800018310547
550339,GS,2007-12-13,208.47999572753903
550340,GS,2007-12-14,210.6699981689453
550341,GS,2007-12-17,208.6300048828125
550342,GS,2007-12-18,201.50999450683597
550343,GS,2007-12-19,204.16000366210935
550344,GS,2007-12-20,202.6699981689453
550345,GS,2007-12-21,209.6000061035156
550346,GS,2007-12-24,214.32000732421875
550347,GS,2007-12-26,216.69000244140625
550348,GS,2007-12-27,211.9499969482422
550349,GS,2007-12-28,211.94000244140625
550350,GS,2007-12-31,215.0500030517578
550351,GS,2008-01-02,207.6000061035156
550352,GS,2008-01-03,204.83999633789065
550353,GS,2008-01-04,199.92999267578125
550354,GS,2008-01-07,194.72999572753903
550355,GS,2008-01-08,189.5
550356,GS,2008-01-09,191.75
550357,GS,2008-01-10,196.91000366210935
550358,GS,2008-01-11,198.7400054931641
550359,GS,2008-01-14,201.6499938964844
550360,GS,2008-01-15,193.2899932861328
550361,GS,2008-01-16,197.5
550362,GS,2008-01-17,190.97999572753903
550363,GS,2008-01-18,187.2100067138672
550364,GS,2008-01-22,190.69000244140625
550365,GS,2008-01-23,199.38999938964844
550366,GS,2008-01-24,199.1999969482422
550367,GS,2008-01-25,191.3699951171875
550368,GS,2008-01-28,196.25
550369,GS,2008-01-29,196.0500030517578
550370,GS,2008-01-30,198.5500030517578
550371,GS,2008-01-31,199.5500030517578
550372,GS,2008-02-01,207.77999877929688
550373,GS,2008-02-04,200.8000030517578
550374,GS,2008-02-05,189.8600006103516
550375,GS,2008-02-06,187.1699981689453
550376,GS,2008-02-07,190.4600067138672
550377,GS,2008-02-08,187.07000732421875
550378,GS,2008-02-11,185.8699951171875
550379,GS,2008-02-12,180.6499938964844
550380,GS,2008-02-13,180.17999267578125
550381,GS,2008-02-14,176.55999755859375
550382,GS,2008-02-15,178.41000366210938
550383,GS,2008-02-19,173.8000030517578
550384,GS,2008-02-20,177.25
550385,GS,2008-02-21,175.1699981689453
550386,GS,2008-02-22,177.7100067138672
550387,GS,2008-02-25,177.36000061035156
550388,GS,2008-02-26,172.6999969482422
550389,GS,2008-02-27,180.8000030517578
550390,GS,2008-02-28,176.6999969482422
550391,GS,2008-02-29,169.6300048828125
550392,GS,2008-03-03,165.0800018310547
550393,GS,2008-03-04,163.60000610351562
550394,GS,2008-03-05,164.97000122070312
550395,GS,2008-03-06,158.64999389648438
550396,GS,2008-03-07,160.07000732421875
550397,GS,2008-03-10,155.5800018310547
550398,GS,2008-03-11,163.07000732421875
550399,GS,2008-03-12,163.00999450683594
550400,GS,2008-03-13,165.44000244140625
550401,GS,2008-03-14,156.86000061035156
550402,GS,2008-03-17,151.02000427246094
550403,GS,2008-03-18,175.58999633789062
550404,GS,2008-03-19,166.49000549316406
550405,GS,2008-03-20,179.6300048828125
550406,GS,2008-03-24,178.8800048828125
550407,GS,2008-03-25,179.6300048828125
550408,GS,2008-03-26,175.47999572753906
550409,GS,2008-03-27,168.13999938964844
550410,GS,2008-03-28,164.4499969482422
550411,GS,2008-03-31,165.38999938964844
550412,GS,2008-04-01,176.86000061035156
550413,GS,2008-04-02,176.8699951171875
550414,GS,2008-04-03,176.52999877929688
550415,GS,2008-04-04,175.39999389648438
550416,GS,2008-04-07,178.72999572753906
550417,GS,2008-04-08,178.89999389648438
550418,GS,2008-04-09,174.13999938964844
550419,GS,2008-04-10,170.5500030517578
550420,GS,2008-04-11,167.3000030517578
550421,GS,2008-04-14,163.58999633789062
550422,GS,2008-04-15,164.1999969482422
550423,GS,2008-04-16,169.0500030517578
550424,GS,2008-04-17,172.10000610351562
550425,GS,2008-04-18,179.92999267578125
550426,GS,2008-04-21,180.3999938964844
550427,GS,2008-04-22,179.75999450683594
550428,GS,2008-04-23,179.35000610351562
550429,GS,2008-04-24,188.7899932861328
550430,GS,2008-04-25,192.0
550431,GS,2008-04-28,190.2400054931641
550432,GS,2008-04-29,192.67999267578125
550433,GS,2008-04-30,191.3699951171875
550434,GS,2008-05-01,199.0500030517578
550435,GS,2008-05-02,200.2700042724609
550436,GS,2008-05-05,197.1199951171875
550437,GS,2008-05-06,197.6100006103516
550438,GS,2008-05-07,189.75999450683597
550439,GS,2008-05-08,187.72000122070312
550440,GS,2008-05-09,188.08999633789065
550441,GS,2008-05-12,192.0800018310547
550442,GS,2008-05-13,190.3300018310547
550443,GS,2008-05-14,190.1300048828125
550444,GS,2008-05-15,188.6199951171875
550445,GS,2008-05-16,187.13999938964844
550446,GS,2008-05-19,184.3999938964844
550447,GS,2008-05-20,182.42999267578125
550448,GS,2008-05-21,178.60000610351562
550449,GS,2008-05-22,177.1999969482422
550450,GS,2008-05-23,172.63999938964844
550451,GS,2008-05-27,173.9199981689453
550452,GS,2008-05-28,174.8300018310547
550453,GS,2008-05-29,176.24000549316406
550454,GS,2008-05-30,176.41000366210938
550455,GS,2008-06-02,172.33999633789062
550456,GS,2008-06-03,170.5800018310547
550457,GS,2008-06-04,172.10000610351562
550458,GS,2008-06-05,176.60000610351562
550459,GS,2008-06-06,169.44000244140625
550460,GS,2008-06-09,165.75999450683594
550461,GS,2008-06-10,167.2100067138672
550462,GS,2008-06-11,162.39999389648438
550463,GS,2008-06-12,166.75
550464,GS,2008-06-13,178.2899932861328
550465,GS,2008-06-16,182.08999633789065
550466,GS,2008-06-17,179.44000244140625
550467,GS,2008-06-18,182.7700042724609
550468,GS,2008-06-19,186.92999267578125
550469,GS,2008-06-20,183.7700042724609
550470,GS,2008-06-23,178.58999633789062
550471,GS,2008-06-24,181.97999572753903
550472,GS,2008-06-25,183.6499938964844
550473,GS,2008-06-26,176.25999450683594
550474,GS,2008-06-27,174.55999755859375
550475,GS,2008-06-30,174.89999389648438
550476,GS,2008-07-01,175.3300018310547
550477,GS,2008-07-02,178.7899932861328
550478,GS,2008-07-03,178.88999938964844
550479,GS,2008-07-07,169.82000732421875
550480,GS,2008-07-08,174.89999389648438
550481,GS,2008-07-09,169.02000427246094
550482,GS,2008-07-10,170.16000366210938
550483,GS,2008-07-11,162.47999572753906
550484,GS,2008-07-14,158.6699981689453
550485,GS,2008-07-15,157.8000030517578
550486,GS,2008-07-16,172.86000061035156
550487,GS,2008-07-17,181.2400054931641
550488,GS,2008-07-18,182.83999633789065
550489,GS,2008-07-21,180.77999877929688
550490,GS,2008-07-22,188.0399932861328
550491,GS,2008-07-23,187.8699951171875
550492,GS,2008-07-24,180.25999450683597
550493,GS,2008-07-25,178.66000366210938
550494,GS,2008-07-28,172.89999389648438
550495,GS,2008-07-29,181.6300048828125
550496,GS,2008-07-30,186.1699981689453
550497,GS,2008-07-31,184.0399932861328
550498,GS,2008-08-01,182.0
550499,GS,2008-08-04,177.86000061035156
550500,GS,2008-08-05,180.7700042724609
550501,GS,2008-08-06,179.5500030517578
550502,GS,2008-08-07,172.3300018310547
550503,GS,2008-08-08,175.9499969482422
550504,GS,2008-08-11,178.0
550505,GS,2008-08-12,167.3000030517578
550506,GS,2008-08-13,164.89999389648438
550507,GS,2008-08-14,166.58999633789062
550508,GS,2008-08-15,163.17999267578125
550509,GS,2008-08-18,160.0399932861328
550510,GS,2008-08-19,158.0
550511,GS,2008-08-20,158.25
550512,GS,2008-08-21,156.4199981689453
550513,GS,2008-08-22,159.80999755859375
550514,GS,2008-08-25,155.7100067138672
550515,GS,2008-08-26,155.91000366210938
550516,GS,2008-08-27,155.47999572753906
550517,GS,2008-08-28,161.8300018310547
550518,GS,2008-08-29,163.97000122070312
550519,GS,2008-09-02,165.32000732421875
550520,GS,2008-09-03,167.61000061035156
550521,GS,2008-09-04,160.89999389648438
550522,GS,2008-09-05,163.24000549316406
550523,GS,2008-09-08,169.72999572753906
550524,GS,2008-09-09,161.6699981689453
550525,GS,2008-09-10,157.58999633789062
550526,GS,2008-09-11,157.02999877929688
550527,GS,2008-09-12,154.2100067138672
550528,GS,2008-09-15,135.5
550529,GS,2008-09-16,133.00999450683594
550530,GS,2008-09-17,114.5
550531,GS,2008-09-18,108.0
550532,GS,2008-09-19,129.8000030517578
550533,GS,2008-09-22,120.77999877929688
550534,GS,2008-09-23,125.0500030517578
550535,GS,2008-09-24,133.0
550536,GS,2008-09-25,135.5
550537,GS,2008-09-26,137.99000549316406
550538,GS,2008-09-29,120.6999969482422
550539,GS,2008-09-30,128.0
550540,GS,2008-10-01,134.5
550541,GS,2008-10-02,131.5399932861328
550542,GS,2008-10-03,128.0
550543,GS,2008-10-06,124.0
550544,GS,2008-10-07,115.0
550545,GS,2008-10-08,113.0
550546,GS,2008-10-09,101.3499984741211
550547,GS,2008-10-10,88.80000305175781
550548,GS,2008-10-13,111.0
550549,GS,2008-10-14,122.9000015258789
550550,GS,2008-10-15,113.1500015258789
550551,GS,2008-10-16,112.4000015258789
550552,GS,2008-10-17,114.3000030517578
550553,GS,2008-10-20,121.5
550554,GS,2008-10-21,121.3499984741211
550555,GS,2008-10-22,115.05999755859376
550556,GS,2008-10-23,108.58000183105467
550557,GS,2008-10-24,100.4000015258789
550558,GS,2008-10-27,92.87999725341795
550559,GS,2008-10-28,93.56999969482422
550560,GS,2008-10-29,97.66000366210938
550561,GS,2008-10-30,91.11000061035156
550562,GS,2008-10-31,92.5
550563,GS,2008-11-03,89.08999633789062
550564,GS,2008-11-04,95.0
550565,GS,2008-11-05,87.43000030517578
550566,GS,2008-11-06,80.72000122070312
550567,GS,2008-11-07,77.77999877929688
550568,GS,2008-11-10,71.20999908447266
550569,GS,2008-11-11,74.68000030517578
550570,GS,2008-11-12,66.79000091552734
550571,GS,2008-11-13,69.98999786376953
550572,GS,2008-11-14,66.7300033569336
550573,GS,2008-11-17,62.4900016784668
550574,GS,2008-11-18,62.02999877929688
550575,GS,2008-11-19,55.18000030517578
550576,GS,2008-11-20,52.0
550577,GS,2008-11-21,53.310001373291016
550578,GS,2008-11-24,67.41999816894531
550579,GS,2008-11-25,71.77999877929688
550580,GS,2008-11-26,76.5
550581,GS,2008-11-28,78.98999786376953
550582,GS,2008-12-01,65.76000213623047
550583,GS,2008-12-02,65.0
550584,GS,2008-12-03,68.94999694824219
550585,GS,2008-12-04,67.52999877929688
550586,GS,2008-12-05,70.72000122070312
550587,GS,2008-12-08,77.1500015258789
550588,GS,2008-12-09,72.7699966430664
550589,GS,2008-12-10,71.52999877929688
550590,GS,2008-12-11,69.70999908447266
550591,GS,2008-12-12,67.73999786376953
550592,GS,2008-12-15,66.45999908447266
550593,GS,2008-12-16,76.0
550594,GS,2008-12-17,78.77999877929688
550595,GS,2008-12-18,80.05000305175781
550596,GS,2008-12-19,80.7300033569336
550597,GS,2008-12-22,77.0
550598,GS,2008-12-23,75.19999694824219
550599,GS,2008-12-24,76.44000244140625
550600,GS,2008-12-26,75.97000122070312
550601,GS,2008-12-29,76.55999755859375
550602,GS,2008-12-30,82.05999755859375
550603,GS,2008-12-31,84.38999938964844
550604,GS,2009-01-02,86.76000213623047
550605,GS,2009-01-05,88.77999877929688
550606,GS,2009-01-06,88.70999908447266
550607,GS,2009-01-07,84.5
550608,GS,2009-01-08,85.41000366210938
550609,GS,2009-01-09,83.91999816894531
550610,GS,2009-01-12,77.66999816894531
550611,GS,2009-01-13,77.91999816894531
550612,GS,2009-01-14,75.69000244140625
550613,GS,2009-01-15,73.83000183105469
550614,GS,2009-01-16,73.05000305175781
550615,GS,2009-01-20,59.20000076293945
550616,GS,2009-01-21,69.9000015258789
550617,GS,2009-01-22,71.02999877929688
550618,GS,2009-01-23,74.91000366210938
550619,GS,2009-01-26,74.19999694824219
550620,GS,2009-01-27,78.26000213623047
550621,GS,2009-01-28,87.69999694824219
550622,GS,2009-01-29,82.72000122070312
550623,GS,2009-01-30,80.7300033569336
550624,GS,2009-02-02,83.56999969482422
550625,GS,2009-02-03,82.80999755859375
550626,GS,2009-02-04,87.97000122070312
550627,GS,2009-02-05,92.8499984741211
550628,GS,2009-02-06,96.56999969482422
550629,GS,2009-02-09,97.88999938964844
550630,GS,2009-02-10,90.4000015258789
550631,GS,2009-02-11,94.70999908447266
550632,GS,2009-02-12,95.58000183105467
550633,GS,2009-02-13,96.4499969482422
550634,GS,2009-02-17,85.70999908447266
550635,GS,2009-02-18,84.5
550636,GS,2009-02-19,86.01000213623047
550637,GS,2009-02-20,84.58999633789062
550638,GS,2009-02-23,80.06999969482422
550639,GS,2009-02-24,92.9800033569336
550640,GS,2009-02-25,89.91999816894531
550641,GS,2009-02-26,92.1500015258789
550642,GS,2009-02-27,91.08000183105467
550643,GS,2009-03-02,86.2699966430664
550644,GS,2009-03-03,82.37000274658203
550645,GS,2009-03-04,85.47000122070312
550646,GS,2009-03-05,81.72000122070312
550647,GS,2009-03-06,75.6500015258789
550648,GS,2009-03-09,73.94999694824219
550649,GS,2009-03-10,85.27999877929688
550650,GS,2009-03-11,92.38999938964844
550651,GS,2009-03-12,97.25
550652,GS,2009-03-13,98.8000030517578
550653,GS,2009-03-16,93.9000015258789
550654,GS,2009-03-17,98.98999786376952
550655,GS,2009-03-18,105.25
550656,GS,2009-03-19,99.3000030517578
550657,GS,2009-03-20,97.31999969482422
550658,GS,2009-03-23,111.93000030517578
550659,GS,2009-03-24,110.5999984741211
550660,GS,2009-03-25,112.9499969482422
550661,GS,2009-03-26,111.98999786376952
550662,GS,2009-03-27,108.08000183105467
550663,GS,2009-03-30,100.45999908447266
550664,GS,2009-03-31,106.0199966430664
550665,GS,2009-04-01,110.29000091552734
550666,GS,2009-04-02,114.22000122070312
550667,GS,2009-04-03,119.4000015258789
550668,GS,2009-04-06,116.6500015258789
550669,GS,2009-04-07,116.08000183105467
550670,GS,2009-04-08,114.75
550671,GS,2009-04-09,124.33000183105467
550672,GS,2009-04-13,130.14999389648438
550673,GS,2009-04-14,115.11000061035156
550674,GS,2009-04-15,121.19000244140624
550675,GS,2009-04-16,121.19000244140624
550676,GS,2009-04-17,120.5999984741211
550677,GS,2009-04-20,115.01000213623048
550678,GS,2009-04-21,120.36000061035156
550679,GS,2009-04-22,120.48999786376952
550680,GS,2009-04-23,122.80999755859376
550681,GS,2009-04-24,121.3000030517578
550682,GS,2009-04-27,120.9000015258789
550683,GS,2009-04-28,120.66999816894533
550684,GS,2009-04-29,127.18000030517578
550685,GS,2009-04-30,128.5
550686,GS,2009-05-01,127.08000183105467
550687,GS,2009-05-04,134.16000366210938
550688,GS,2009-05-05,135.1999969482422
550689,GS,2009-05-06,139.22000122070312
550690,GS,2009-05-07,133.72999572753906
550691,GS,2009-05-08,139.58999633789062
550692,GS,2009-05-11,135.77999877929688
550693,GS,2009-05-12,135.41000366210938
550694,GS,2009-05-13,129.25999450683594
550695,GS,2009-05-14,133.60000610351562
550696,GS,2009-05-15,134.39999389648438
550697,GS,2009-05-18,143.14999389648438
550698,GS,2009-05-19,141.14999389648438
550699,GS,2009-05-20,136.44000244140625
550700,GS,2009-05-21,137.16000366210938
550701,GS,2009-05-22,136.35000610351562
550702,GS,2009-05-26,142.0500030517578
550703,GS,2009-05-27,140.00999450683594
550704,GS,2009-05-28,144.64999389648438
550705,GS,2009-05-29,144.57000732421875
550706,GS,2009-06-01,144.3300018310547
550707,GS,2009-06-02,143.1300048828125
550708,GS,2009-06-03,142.14999389648438
550709,GS,2009-06-04,149.47000122070312
550710,GS,2009-06-05,149.00999450683594
550711,GS,2009-06-08,148.35000610351562
550712,GS,2009-06-09,149.30999755859375
550713,GS,2009-06-10,146.67999267578125
550714,GS,2009-06-11,145.14999389648438
550715,GS,2009-06-12,145.63999938964844
550716,GS,2009-06-15,143.00999450683594
550717,GS,2009-06-16,144.16000366210938
550718,GS,2009-06-17,139.72999572753906
550719,GS,2009-06-18,143.08999633789062
550720,GS,2009-06-19,143.1300048828125
550721,GS,2009-06-22,137.00999450683594
550722,GS,2009-06-23,141.19000244140625
550723,GS,2009-06-24,142.64999389648438
550724,GS,2009-06-25,144.42999267578125
550725,GS,2009-06-26,146.74000549316406
550726,GS,2009-06-29,149.36000061035156
550727,GS,2009-06-30,147.44000244140625
550728,GS,2009-07-01,147.32000732421875
550729,GS,2009-07-02,143.49000549316406
550730,GS,2009-07-06,146.4600067138672
550731,GS,2009-07-07,142.5399932861328
550732,GS,2009-07-08,138.5500030517578
550733,GS,2009-07-09,143.2100067138672
550734,GS,2009-07-10,141.8699951171875
550735,GS,2009-07-13,149.44000244140625
550736,GS,2009-07-14,149.66000366210938
550737,GS,2009-07-15,155.25999450683594
550738,GS,2009-07-16,156.83999633789062
550739,GS,2009-07-17,156.83999633789062
550740,GS,2009-07-20,160.02999877929688
550741,GS,2009-07-21,159.8000030517578
550742,GS,2009-07-22,160.4600067138672
550743,GS,2009-07-23,165.4499969482422
550744,GS,2009-07-24,164.72000122070312
550745,GS,2009-07-27,163.8699951171875
550746,GS,2009-07-28,160.5399932861328
550747,GS,2009-07-29,159.44000244140625
550748,GS,2009-07-30,162.4199981689453
550749,GS,2009-07-31,163.3000030517578
550750,GS,2009-08-03,164.10000610351562
550751,GS,2009-08-04,165.1699981689453
550752,GS,2009-08-05,168.63999938964844
550753,GS,2009-08-06,166.75
550754,GS,2009-08-07,163.64999389648438
550755,GS,2009-08-10,160.36000061035156
550756,GS,2009-08-11,159.22000122070312
550757,GS,2009-08-12,163.75999450683594
550758,GS,2009-08-13,164.47999572753906
550759,GS,2009-08-14,162.72999572753906
550760,GS,2009-08-17,157.25
550761,GS,2009-08-18,160.47999572753906
550762,GS,2009-08-19,159.92999267578125
550763,GS,2009-08-20,162.3300018310547
550764,GS,2009-08-21,163.50999450683594
550765,GS,2009-08-24,162.5800018310547
550766,GS,2009-08-25,164.94000244140625
550767,GS,2009-08-26,165.9499969482422
550768,GS,2009-08-27,165.02000427246094
550769,GS,2009-08-28,164.4199981689453
550770,GS,2009-08-31,165.4600067138672
550771,GS,2009-09-01,160.1699981689453
550772,GS,2009-09-02,158.5399932861328
550773,GS,2009-09-03,161.66000366210938
550774,GS,2009-09-04,162.97000122070312
550775,GS,2009-09-08,167.22000122070312
550776,GS,2009-09-09,170.27000427246094
550777,GS,2009-09-10,174.8699951171875
550778,GS,2009-09-11,174.6999969482422
550779,GS,2009-09-14,177.7100067138672
550780,GS,2009-09-15,176.66000366210938
550781,GS,2009-09-16,179.8699951171875
550782,GS,2009-09-17,181.4600067138672
550783,GS,2009-09-18,183.17999267578125
550784,GS,2009-09-21,182.38999938964844
550785,GS,2009-09-22,185.5200042724609
550786,GS,2009-09-23,183.63999938964844
550787,GS,2009-09-24,183.05999755859372
550788,GS,2009-09-25,179.5
550789,GS,2009-09-28,182.5
550790,GS,2009-09-29,183.5800018310547
550791,GS,2009-09-30,184.3500061035156
550792,GS,2009-10-01,178.99000549316406
550793,GS,2009-10-02,179.61000061035156
550794,GS,2009-10-05,186.47000122070312
550795,GS,2009-10-06,186.97999572753903
550796,GS,2009-10-07,190.47999572753903
550797,GS,2009-10-08,188.1699981689453
550798,GS,2009-10-09,189.3000030517578
550799,GS,2009-10-12,190.1499938964844
550800,GS,2009-10-13,187.22999572753903
550801,GS,2009-10-14,192.27999877929688
550802,GS,2009-10-15,188.6300048828125
550803,GS,2009-10-16,184.3699951171875
550804,GS,2009-10-19,185.5
550805,GS,2009-10-20,184.9600067138672
550806,GS,2009-10-21,179.25999450683594
550807,GS,2009-10-22,183.69000244140625
550808,GS,2009-10-23,180.3600006103516
550809,GS,2009-10-26,179.3699951171875
550810,GS,2009-10-27,178.61000061035156
550811,GS,2009-10-28,172.16000366210938
550812,GS,2009-10-29,178.5800018310547
550813,GS,2009-10-30,170.1699981689453
550814,GS,2009-11-02,170.67999267578125
550815,GS,2009-11-03,171.61000061035156
550816,GS,2009-11-04,169.5
550817,GS,2009-11-05,173.39999389648438
550818,GS,2009-11-06,171.77999877929688
550819,GS,2009-11-09,176.57000732421875
550820,GS,2009-11-10,176.50999450683594
550821,GS,2009-11-11,179.85000610351562
550822,GS,2009-11-12,178.47999572753906
550823,GS,2009-11-13,176.75999450683594
550824,GS,2009-11-16,177.25
550825,GS,2009-11-17,176.60000610351562
550826,GS,2009-11-18,176.89999389648438
550827,GS,2009-11-19,172.8300018310547
550828,GS,2009-11-20,170.00999450683594
550829,GS,2009-11-23,172.0
550830,GS,2009-11-24,171.1300048828125
550831,GS,2009-11-25,168.9199981689453
550832,GS,2009-11-27,164.16000366210938
550833,GS,2009-11-30,169.66000366210938
550834,GS,2009-12-01,167.6300048828125
550835,GS,2009-12-02,166.66000366210938
550836,GS,2009-12-03,164.3000030517578
550837,GS,2009-12-04,167.24000549316406
550838,GS,2009-12-07,163.85000610351562
550839,GS,2009-12-08,161.83999633789062
550840,GS,2009-12-09,166.44000244140625
550841,GS,2009-12-10,166.72999572753906
550842,GS,2009-12-11,166.0
550843,GS,2009-12-14,166.10000610351562
550844,GS,2009-12-15,162.74000549316406
550845,GS,2009-12-16,164.99000549316406
550846,GS,2009-12-17,160.92999267578125
550847,GS,2009-12-18,163.19000244140625
550848,GS,2009-12-21,165.4499969482422
550849,GS,2009-12-22,164.60000610351562
550850,GS,2009-12-23,163.6300048828125
550851,GS,2009-12-24,163.97000122070312
550852,GS,2009-12-28,163.75999450683594
550853,GS,2009-12-29,164.1199951171875
550854,GS,2009-12-30,166.6999969482422
550855,GS,2009-12-31,168.83999633789062
550856,GS,2010-01-04,173.0800018310547
550857,GS,2010-01-05,176.13999938964844
550858,GS,2010-01-06,174.25999450683594
550859,GS,2010-01-07,177.6699981689453
550860,GS,2010-01-08,174.30999755859375
550861,GS,2010-01-11,171.55999755859375
550862,GS,2010-01-12,167.82000732421875
550863,GS,2010-01-13,169.07000732421875
550864,GS,2010-01-14,168.52999877929688
550865,GS,2010-01-15,165.2100067138672
550866,GS,2010-01-19,166.86000061035156
550867,GS,2010-01-20,167.7899932861328
550868,GS,2010-01-21,160.8699951171875
550869,GS,2010-01-22,154.1199951171875
550870,GS,2010-01-25,154.97999572753906
550871,GS,2010-01-26,150.8800048828125
550872,GS,2010-01-27,151.5
550873,GS,2010-01-28,153.2899932861328
550874,GS,2010-01-29,148.72000122070312
550875,GS,2010-02-01,153.1300048828125
550876,GS,2010-02-02,156.94000244140625
550877,GS,2010-02-03,157.22999572753906
550878,GS,2010-02-04,150.67999267578125
550879,GS,2010-02-05,154.16000366210938
550880,GS,2010-02-08,151.10000610351562
550881,GS,2010-02-09,152.49000549316406
550882,GS,2010-02-10,153.6300048828125
550883,GS,2010-02-11,154.0500030517578
550884,GS,2010-02-12,153.92999267578125
550885,GS,2010-02-16,157.39999389648438
550886,GS,2010-02-17,157.25999450683594
550887,GS,2010-02-18,155.72999572753906
550888,GS,2010-02-19,156.17999267578125
550889,GS,2010-02-22,156.7100067138672
550890,GS,2010-02-23,156.6999969482422
550891,GS,2010-02-24,158.3300018310547
550892,GS,2010-02-25,156.44000244140625
550893,GS,2010-02-26,156.35000610351562
550894,GS,2010-03-01,156.5399932861328
550895,GS,2010-03-02,158.75
550896,GS,2010-03-03,157.72000122070312
550897,GS,2010-03-04,163.61000061035156
550898,GS,2010-03-05,167.17999267578125
550899,GS,2010-03-08,169.83999633789062
550900,GS,2010-03-09,168.85000610351562
550901,GS,2010-03-10,171.94000244140625
550902,GS,2010-03-11,173.50999450683594
550903,GS,2010-03-12,174.9600067138672
550904,GS,2010-03-15,173.52999877929688
550905,GS,2010-03-16,176.19000244140625
550906,GS,2010-03-17,176.63999938964844
550907,GS,2010-03-18,177.4499969482422
550908,GS,2010-03-19,177.89999389648438
550909,GS,2010-03-22,176.16000366210938
550910,GS,2010-03-23,174.8300018310547
550911,GS,2010-03-24,174.41000366210938
550912,GS,2010-03-25,174.89999389648438
550913,GS,2010-03-26,172.8699951171875
550914,GS,2010-03-29,174.0500030517578
550915,GS,2010-03-30,171.3800048828125
550916,GS,2010-03-31,170.6300048828125
550917,GS,2010-04-01,170.22000122070312
550918,GS,2010-04-05,173.16000366210938
550919,GS,2010-04-06,172.89999389648438
550920,GS,2010-04-07,176.36000061035156
550921,GS,2010-04-08,179.5
550922,GS,2010-04-09,179.1199951171875
550923,GS,2010-04-12,177.83999633789062
550924,GS,2010-04-13,179.25
550925,GS,2010-04-14,184.9199981689453
550926,GS,2010-04-15,184.2700042724609
550927,GS,2010-04-16,160.6999969482422
550928,GS,2010-04-19,163.32000732421875
550929,GS,2010-04-20,159.97999572753906
550930,GS,2010-04-21,158.92999267578125
550931,GS,2010-04-22,159.0500030517578
550932,GS,2010-04-23,157.39999389648438
550933,GS,2010-04-26,152.02999877929688
550934,GS,2010-04-27,153.0399932861328
550935,GS,2010-04-28,157.00999450683594
550936,GS,2010-04-29,160.24000549316406
550937,GS,2010-04-30,145.1999969482422
550938,GS,2010-05-03,149.5
550939,GS,2010-05-04,149.4499969482422
550940,GS,2010-05-05,148.19000244140625
550941,GS,2010-05-06,142.32000732421875
550942,GS,2010-05-07,142.99000549316406
550943,GS,2010-05-10,143.8300018310547
550944,GS,2010-05-11,141.97000122070312
550945,GS,2010-05-12,147.1999969482422
550946,GS,2010-05-13,144.64999389648438
550947,GS,2010-05-14,143.22999572753906
550948,GS,2010-05-17,142.63999938964844
550949,GS,2010-05-18,137.36000061035156
550950,GS,2010-05-19,140.10000610351562
550951,GS,2010-05-20,136.10000610351562
550952,GS,2010-05-21,140.6199951171875
550953,GS,2010-05-24,136.69000244140625
550954,GS,2010-05-25,142.55999755859375
550955,GS,2010-05-26,140.3000030517578
550956,GS,2010-05-27,144.9499969482422
550957,GS,2010-05-28,144.25999450683594
550958,GS,2010-06-01,141.86000061035156
550959,GS,2010-06-02,144.8300018310547
550960,GS,2010-06-03,144.0399932861328
550961,GS,2010-06-04,142.25
550962,GS,2010-06-07,138.67999267578125
550963,GS,2010-06-08,137.77999877929688
550964,GS,2010-06-09,136.8000030517578
550965,GS,2010-06-10,133.77000427246094
550966,GS,2010-06-11,135.63999938964844
550967,GS,2010-06-14,133.44000244140625
550968,GS,2010-06-15,136.89999389648438
550969,GS,2010-06-16,137.05999755859375
550970,GS,2010-06-17,137.32000732421875
550971,GS,2010-06-18,138.17999267578125
550972,GS,2010-06-21,137.74000549316406
550973,GS,2010-06-22,134.7899932861328
550974,GS,2010-06-23,135.07000732421875
550975,GS,2010-06-24,134.97999572753906
550976,GS,2010-06-25,139.66000366210938
550977,GS,2010-06-28,136.66000366210938
550978,GS,2010-06-29,133.75999450683594
550979,GS,2010-06-30,131.27000427246094
550980,GS,2010-07-01,131.13999938964844
550981,GS,2010-07-02,131.0800018310547
550982,GS,2010-07-06,132.25999450683594
550983,GS,2010-07-07,135.8300018310547
550984,GS,2010-07-08,135.4600067138672
550985,GS,2010-07-09,138.05999755859375
550986,GS,2010-07-12,137.25
550987,GS,2010-07-13,140.25
550988,GS,2010-07-14,139.05999755859375
550989,GS,2010-07-15,145.22000122070312
550990,GS,2010-07-16,146.1699981689453
550991,GS,2010-07-19,145.67999267578125
550992,GS,2010-07-20,148.91000366210938
550993,GS,2010-07-21,146.99000549316406
550994,GS,2010-07-22,146.5500030517578
550995,GS,2010-07-23,147.3800048828125
550996,GS,2010-07-26,148.1999969482422
550997,GS,2010-07-27,147.22999572753906
550998,GS,2010-07-28,147.1999969482422
550999,GS,2010-07-29,152.5800018310547
551000,GS,2010-07-30,150.82000732421875
551001,GS,2010-08-02,152.74000549316406
551002,GS,2010-08-03,153.19000244140625
551003,GS,2010-08-04,156.41000366210938
551004,GS,2010-08-05,155.9199981689453
551005,GS,2010-08-06,155.17999267578125
551006,GS,2010-08-09,155.39999389648438
551007,GS,2010-08-10,153.89999389648438
551008,GS,2010-08-11,149.25
551009,GS,2010-08-12,149.4199981689453
551010,GS,2010-08-13,148.0800018310547
551011,GS,2010-08-16,147.75999450683594
551012,GS,2010-08-17,148.58999633789062
551013,GS,2010-08-18,149.1999969482422
551014,GS,2010-08-19,147.0500030517578
551015,GS,2010-08-20,148.24000549316406
551016,GS,2010-08-23,146.74000549316406
551017,GS,2010-08-24,143.9499969482422
551018,GS,2010-08-25,144.67999267578125
551019,GS,2010-08-26,141.80999755859375
551020,GS,2010-08-27,139.75
551021,GS,2010-08-30,136.66000366210938
551022,GS,2010-08-31,136.92999267578125
551023,GS,2010-09-01,139.74000549316406
551024,GS,2010-09-02,139.77999877929688
551025,GS,2010-09-03,147.2899932861328
551026,GS,2010-09-07,145.2100067138672
551027,GS,2010-09-08,147.5399932861328
551028,GS,2010-09-09,149.13999938964844
551029,GS,2010-09-10,150.38999938964844
551030,GS,2010-09-13,154.3699951171875
551031,GS,2010-09-14,152.52999877929688
551032,GS,2010-09-15,152.55999755859375
551033,GS,2010-09-16,152.22999572753906
551034,GS,2010-09-17,150.97999572753906
551035,GS,2010-09-20,151.89999389648438
551036,GS,2010-09-21,151.39999389648438
551037,GS,2010-09-22,148.07000732421875
551038,GS,2010-09-23,144.91000366210938
551039,GS,2010-09-24,147.27999877929688
551040,GS,2010-09-27,146.0
551041,GS,2010-09-28,145.00999450683594
551042,GS,2010-09-29,144.4199981689453
551043,GS,2010-09-30,144.5800018310547
551044,GS,2010-10-01,147.6999969482422
551045,GS,2010-10-04,146.57000732421875
551046,GS,2010-10-05,149.57000732421875
551047,GS,2010-10-06,150.83999633789062
551048,GS,2010-10-07,151.11000061035156
551049,GS,2010-10-08,152.66000366210938
551050,GS,2010-10-11,152.1999969482422
551051,GS,2010-10-12,155.2100067138672
551052,GS,2010-10-13,154.72999572753906
551053,GS,2010-10-14,151.58999633789062
551054,GS,2010-10-15,150.69000244140625
551055,GS,2010-10-18,153.6999969482422
551056,GS,2010-10-19,156.72000122070312
551057,GS,2010-10-20,159.60000610351562
551058,GS,2010-10-21,159.3000030517578
551059,GS,2010-10-22,157.75999450683594
551060,GS,2010-10-25,157.38999938964844
551061,GS,2010-10-26,158.2899932861328
551062,GS,2010-10-27,160.14999389648438
551063,GS,2010-10-28,163.24000549316406
551064,GS,2010-10-29,161.1300048828125
551065,GS,2010-11-01,161.57000732421875
551066,GS,2010-11-02,162.82000732421875
551067,GS,2010-11-03,162.6300048828125
551068,GS,2010-11-04,166.38999938964844
551069,GS,2010-11-05,171.07000732421875
551070,GS,2010-11-08,169.1999969482422
551071,GS,2010-11-09,166.5500030517578
551072,GS,2010-11-10,167.22000122070312
551073,GS,2010-11-11,167.7100067138672
551074,GS,2010-11-12,165.8300018310547
551075,GS,2010-11-15,167.22000122070312
551076,GS,2010-11-16,165.10000610351562
551077,GS,2010-11-17,164.88999938964844
551078,GS,2010-11-18,167.35000610351562
551079,GS,2010-11-19,166.6699981689453
551080,GS,2010-11-22,161.0500030517578
551081,GS,2010-11-23,157.77999877929688
551082,GS,2010-11-24,160.25999450683594
551083,GS,2010-11-26,158.22000122070312
551084,GS,2010-11-29,159.27999877929688
551085,GS,2010-11-30,156.13999938964844
551086,GS,2010-12-01,158.4499969482422
551087,GS,2010-12-02,162.5
551088,GS,2010-12-03,162.30999755859375
551089,GS,2010-12-06,162.64999389648438
551090,GS,2010-12-07,161.58999633789062
551091,GS,2010-12-08,166.13999938964844
551092,GS,2010-12-09,166.4499969482422
551093,GS,2010-12-10,168.47000122070312
551094,GS,2010-12-13,169.47999572753906
551095,GS,2010-12-14,167.3300018310547
551096,GS,2010-12-15,165.2100067138672
551097,GS,2010-12-16,164.4600067138672
551098,GS,2010-12-17,164.0399932861328
551099,GS,2010-12-20,166.0500030517578
551100,GS,2010-12-21,168.22999572753906
551101,GS,2010-12-22,169.60000610351562
551102,GS,2010-12-23,167.60000610351562
551103,GS,2010-12-27,169.8300018310547
551104,GS,2010-12-28,169.19000244140625
551105,GS,2010-12-29,167.6300048828125
551106,GS,2010-12-30,167.63999938964844
551107,GS,2010-12-31,168.16000366210938
551108,GS,2011-01-03,173.0500030517578
551109,GS,2011-01-04,173.0800018310547
551110,GS,2011-01-05,174.0
551111,GS,2011-01-06,172.2100067138672
551112,GS,2011-01-07,170.69000244140625
551113,GS,2011-01-10,169.75999450683594
551114,GS,2011-01-11,169.36000061035156
551115,GS,2011-01-12,171.6699981689453
551116,GS,2011-01-13,171.57000732421875
551117,GS,2011-01-14,175.0
551118,GS,2011-01-18,174.67999267578125
551119,GS,2011-01-19,166.49000549316406
551120,GS,2011-01-20,165.69000244140625
551121,GS,2011-01-21,166.1999969482422
551122,GS,2011-01-24,166.3000030517578
551123,GS,2011-01-25,161.97999572753906
551124,GS,2011-01-26,161.30999755859375
551125,GS,2011-01-27,164.02999877929688
551126,GS,2011-01-28,161.77000427246094
551127,GS,2011-01-31,163.6199951171875
551128,GS,2011-02-01,165.3300018310547
551129,GS,2011-02-02,165.0500030517578
551130,GS,2011-02-03,164.63999938964844
551131,GS,2011-02-04,164.8300018310547
551132,GS,2011-02-07,167.1300048828125
551133,GS,2011-02-08,168.5500030517578
551134,GS,2011-02-09,166.00999450683594
551135,GS,2011-02-10,165.33999633789062
551136,GS,2011-02-11,166.66000366210938
551137,GS,2011-02-14,167.52000427246094
551138,GS,2011-02-15,167.91000366210938
551139,GS,2011-02-16,168.80999755859375
551140,GS,2011-02-17,167.16000366210938
551141,GS,2011-02-18,168.0399932861328
551142,GS,2011-02-22,162.94000244140625
551143,GS,2011-02-23,163.08999633789062
551144,GS,2011-02-24,163.44000244140625
551145,GS,2011-02-25,165.1199951171875
551146,GS,2011-02-28,163.77999877929688
551147,GS,2011-03-01,161.30999755859375
551148,GS,2011-03-02,161.69000244140625
551149,GS,2011-03-03,164.49000549316406
551150,GS,2011-03-04,161.0
551151,GS,2011-03-07,159.14999389648438
551152,GS,2011-03-08,161.3000030517578
551153,GS,2011-03-09,162.35000610351562
551154,GS,2011-03-10,160.27000427246094
551155,GS,2011-03-11,160.67999267578125
551156,GS,2011-03-14,158.42999267578125
551157,GS,2011-03-15,157.25
551158,GS,2011-03-16,154.3800048828125
551159,GS,2011-03-17,155.75
551160,GS,2011-03-18,159.9600067138672
551161,GS,2011-03-21,160.2100067138672
551162,GS,2011-03-22,160.7899932861328
551163,GS,2011-03-23,159.52999877929688
551164,GS,2011-03-24,159.91000366210938
551165,GS,2011-03-25,157.97000122070312
551166,GS,2011-03-28,156.47000122070312
551167,GS,2011-03-29,158.47000122070312
551168,GS,2011-03-30,159.07000732421875
551169,GS,2011-03-31,158.60000610351562
551170,GS,2011-04-01,160.22999572753906
551171,GS,2011-04-04,158.89999389648438
551172,GS,2011-04-05,158.91000366210938
551173,GS,2011-04-06,161.88999938964844
551174,GS,2011-04-07,162.39999389648438
551175,GS,2011-04-08,160.9600067138672
551176,GS,2011-04-11,161.47000122070312
551177,GS,2011-04-12,160.4199981689453
551178,GS,2011-04-13,160.1699981689453
551179,GS,2011-04-14,155.7899932861328
551180,GS,2011-04-15,155.1300048828125
551181,GS,2011-04-18,153.77999877929688
551182,GS,2011-04-19,151.86000061035156
551183,GS,2011-04-20,152.6999969482422
551184,GS,2011-04-21,153.50999450683594
551185,GS,2011-04-25,152.19000244140625
551186,GS,2011-04-26,153.27000427246094
551187,GS,2011-04-27,152.86000061035156
551188,GS,2011-04-28,150.60000610351562
551189,GS,2011-04-29,151.00999450683594
551190,GS,2011-05-02,151.3000030517578
551191,GS,2011-05-03,151.8699951171875
551192,GS,2011-05-04,151.52000427246094
551193,GS,2011-05-05,150.41000366210938
551194,GS,2011-05-06,150.10000610351562
551195,GS,2011-05-09,149.1199951171875
551196,GS,2011-05-10,150.39999389648438
551197,GS,2011-05-11,147.8800048828125
551198,GS,2011-05-12,142.75
551199,GS,2011-05-13,141.4600067138672
551200,GS,2011-05-16,140.60000610351562
551201,GS,2011-05-17,140.80999755859375
551202,GS,2011-05-18,140.83999633789062
551203,GS,2011-05-19,139.33999633789062
551204,GS,2011-05-20,134.99000549316406
551205,GS,2011-05-23,135.83999633789062
551206,GS,2011-05-24,136.33999633789062
551207,GS,2011-05-25,136.24000549316406
551208,GS,2011-05-26,136.25999450683594
551209,GS,2011-05-27,138.66000366210938
551210,GS,2011-05-31,140.72999572753906
551211,GS,2011-06-01,136.1699981689453
551212,GS,2011-06-02,134.3800048828125
551213,GS,2011-06-03,135.3300018310547
551214,GS,2011-06-06,133.89999389648438
551215,GS,2011-06-07,132.99000549316406
551216,GS,2011-06-08,131.58999633789062
551217,GS,2011-06-09,133.52999877929688
551218,GS,2011-06-10,135.9199981689453
551219,GS,2011-06-13,137.52999877929688
551220,GS,2011-06-14,137.10000610351562
551221,GS,2011-06-15,134.85000610351562
551222,GS,2011-06-16,136.08999633789062
551223,GS,2011-06-17,137.22999572753906
551224,GS,2011-06-20,135.13999938964844
551225,GS,2011-06-21,135.9600067138672
551226,GS,2011-06-22,134.52000427246094
551227,GS,2011-06-23,132.36000061035156
551228,GS,2011-06-24,130.91000366210938
551229,GS,2011-06-27,130.7100067138672
551230,GS,2011-06-28,129.25999450683594
551231,GS,2011-06-29,132.52999877929688
551232,GS,2011-06-30,133.08999633789062
551233,GS,2011-07-01,136.64999389648438
551234,GS,2011-07-05,134.5
551235,GS,2011-07-06,133.88999938964844
551236,GS,2011-07-07,135.00999450683594
551237,GS,2011-07-08,134.0800018310547
551238,GS,2011-07-11,132.02000427246094
551239,GS,2011-07-12,130.30999755859375
551240,GS,2011-07-13,129.9199981689453
551241,GS,2011-07-14,129.88999938964844
551242,GS,2011-07-15,130.16000366210938
551243,GS,2011-07-18,129.3300018310547
551244,GS,2011-07-19,128.49000549316406
551245,GS,2011-07-20,132.75
551246,GS,2011-07-21,135.5800018310547
551247,GS,2011-07-22,135.49000549316406
551248,GS,2011-07-25,136.85000610351562
551249,GS,2011-07-26,137.60000610351562
551250,GS,2011-07-27,134.72000122070312
551251,GS,2011-07-28,135.83999633789062
551252,GS,2011-07-29,134.97000122070312
551253,GS,2011-08-01,134.14999389648438
551254,GS,2011-08-02,131.22999572753906
551255,GS,2011-08-03,132.0800018310547
551256,GS,2011-08-04,126.2300033569336
551257,GS,2011-08-05,125.18000030517578
551258,GS,2011-08-08,117.66000366210938
551259,GS,2011-08-09,122.7300033569336
551260,GS,2011-08-10,110.33999633789062
551261,GS,2011-08-11,118.0999984741211
551262,GS,2011-08-12,116.47000122070312
551263,GS,2011-08-15,119.12999725341795
551264,GS,2011-08-16,116.87000274658205
551265,GS,2011-08-17,117.25
551266,GS,2011-08-18,113.13999938964844
551267,GS,2011-08-19,111.76000213623048
551268,GS,2011-08-22,106.51000213623048
551269,GS,2011-08-23,106.86000061035156
551270,GS,2011-08-24,110.30999755859376
551271,GS,2011-08-25,109.83999633789062
551272,GS,2011-08-26,111.75
551273,GS,2011-08-29,116.06999969482422
551274,GS,2011-08-30,115.18000030517578
551275,GS,2011-08-31,116.22000122070312
551276,GS,2011-09-01,112.16000366210938
551277,GS,2011-09-02,107.05999755859376
551278,GS,2011-09-06,104.55999755859376
551279,GS,2011-09-07,108.33999633789062
551280,GS,2011-09-08,104.79000091552734
551281,GS,2011-09-09,102.25
551282,GS,2011-09-12,102.91999816894533
551283,GS,2011-09-13,104.08999633789062
551284,GS,2011-09-14,104.54000091552734
551285,GS,2011-09-15,107.97000122070312
551286,GS,2011-09-16,107.48999786376952
551287,GS,2011-09-19,104.80999755859376
551288,GS,2011-09-20,102.61000061035156
551289,GS,2011-09-21,97.86000061035156
551290,GS,2011-09-22,93.9800033569336
551291,GS,2011-09-23,95.18000030517578
551292,GS,2011-09-26,99.13999938964844
551293,GS,2011-09-27,99.5500030517578
551294,GS,2011-09-28,96.31999969482422
551295,GS,2011-09-29,99.87000274658205
551296,GS,2011-09-30,94.5500030517578
551297,GS,2011-10-03,90.08000183105467
551298,GS,2011-10-04,94.58000183105467
551299,GS,2011-10-05,94.29000091552734
551300,GS,2011-10-06,97.93000030517578
551301,GS,2011-10-07,92.69000244140624
551302,GS,2011-10-10,96.13999938964844
551303,GS,2011-10-11,96.6999969482422
551304,GS,2011-10-12,99.11000061035156
551305,GS,2011-10-13,96.1500015258789
551306,GS,2011-10-14,96.7300033569336
551307,GS,2011-10-17,96.9000015258789
551308,GS,2011-10-18,102.25
551309,GS,2011-10-19,100.79000091552734
551310,GS,2011-10-20,100.86000061035156
551311,GS,2011-10-21,102.08999633789062
551312,GS,2011-10-24,103.9800033569336
551313,GS,2011-10-25,100.44000244140624
551314,GS,2011-10-26,106.33000183105467
551315,GS,2011-10-27,116.4000015258789
551316,GS,2011-10-28,115.86000061035156
551317,GS,2011-10-31,109.5500030517578
551318,GS,2011-11-01,103.54000091552734
551319,GS,2011-11-02,106.12999725341795
551320,GS,2011-11-03,107.68000030517578
551321,GS,2011-11-04,105.04000091552734
551322,GS,2011-11-07,105.56999969482422
551323,GS,2011-11-08,108.58000183105467
551324,GS,2011-11-09,99.66999816894533
551325,GS,2011-11-10,99.5
551326,GS,2011-11-11,101.66000366210938
551327,GS,2011-11-14,99.29000091552734
551328,GS,2011-11-15,99.75
551329,GS,2011-11-16,95.5999984741211
551330,GS,2011-11-17,92.3499984741211
551331,GS,2011-11-18,91.91000366210938
551332,GS,2011-11-21,91.3000030517578
551333,GS,2011-11-22,89.4000015258789
551334,GS,2011-11-23,87.88999938964844
551335,GS,2011-11-25,88.75
551336,GS,2011-11-28,90.77999877929688
551337,GS,2011-11-29,88.80999755859375
551338,GS,2011-11-30,95.86000061035156
551339,GS,2011-12-01,94.43000030517578
551340,GS,2011-12-02,97.25
551341,GS,2011-12-05,99.81999969482422
551342,GS,2011-12-06,101.16000366210938
551343,GS,2011-12-07,105.12999725341795
551344,GS,2011-12-08,99.91999816894533
551345,GS,2011-12-09,101.4499969482422
551346,GS,2011-12-12,98.02999877929688
551347,GS,2011-12-13,95.04000091552734
551348,GS,2011-12-14,93.25
551349,GS,2011-12-15,91.9000015258789
551350,GS,2011-12-16,90.0999984741211
551351,GS,2011-12-19,87.69999694824219
551352,GS,2011-12-20,90.9800033569336
551353,GS,2011-12-21,92.0
551354,GS,2011-12-22,94.41999816894533
551355,GS,2011-12-23,93.79000091552734
551356,GS,2011-12-27,91.9000015258789
551357,GS,2011-12-28,90.12000274658205
551358,GS,2011-12-29,91.01000213623048
551359,GS,2011-12-30,90.43000030517578
551360,GS,2012-01-03,95.36000061035156
551361,GS,2012-01-04,94.73999786376952
551362,GS,2012-01-05,94.58000183105467
551363,GS,2012-01-06,93.41999816894533
551364,GS,2012-01-09,94.69000244140624
551365,GS,2012-01-10,98.33000183105467
551366,GS,2012-01-11,99.76000213623048
551367,GS,2012-01-12,101.20999908447266
551368,GS,2012-01-13,98.95999908447266
551369,GS,2012-01-17,97.68000030517578
551370,GS,2012-01-18,104.30999755859376
551371,GS,2012-01-19,107.68000030517578
551372,GS,2012-01-20,108.73999786376952
551373,GS,2012-01-23,108.19000244140624
551374,GS,2012-01-24,108.87000274658205
551375,GS,2012-01-25,108.2699966430664
551376,GS,2012-01-26,108.55999755859376
551377,GS,2012-01-27,111.7699966430664
551378,GS,2012-01-30,109.7300033569336
551379,GS,2012-01-31,111.47000122070312
551380,GS,2012-02-01,113.4499969482422
551381,GS,2012-02-02,113.38999938964844
551382,GS,2012-02-03,117.52999877929688
551383,GS,2012-02-06,117.38999938964844
551384,GS,2012-02-07,115.9800033569336
551385,GS,2012-02-08,116.1500015258789
551386,GS,2012-02-09,115.87999725341795
551387,GS,2012-02-10,114.12000274658205
551388,GS,2012-02-13,114.52999877929688
551389,GS,2012-02-14,112.87000274658205
551390,GS,2012-02-15,113.16999816894533
551391,GS,2012-02-16,114.73999786376952
551392,GS,2012-02-17,115.91000366210938
551393,GS,2012-02-21,116.62999725341795
551394,GS,2012-02-22,114.36000061035156
551395,GS,2012-02-23,115.8000030517578
551396,GS,2012-02-24,115.87000274658205
551397,GS,2012-02-27,116.2300033569336
551398,GS,2012-02-28,117.11000061035156
551399,GS,2012-02-29,115.13999938964844
551400,GS,2012-03-01,121.12999725341795
551401,GS,2012-03-02,119.95999908447266
551402,GS,2012-03-05,118.62999725341795
551403,GS,2012-03-06,113.66999816894533
551404,GS,2012-03-07,116.4000015258789
551405,GS,2012-03-08,117.16999816894533
551406,GS,2012-03-09,117.29000091552734
551407,GS,2012-03-12,116.98999786376952
551408,GS,2012-03-13,124.54000091552734
551409,GS,2012-03-14,120.37000274658205
551410,GS,2012-03-15,123.05999755859376
551411,GS,2012-03-16,122.93000030517578
551412,GS,2012-03-19,124.3000030517578
551413,GS,2012-03-20,126.0199966430664
551414,GS,2012-03-21,125.98999786376952
551415,GS,2012-03-22,124.73999786376952
551416,GS,2012-03-23,126.18000030517578
551417,GS,2012-03-26,128.07000732421875
551418,GS,2012-03-27,126.33000183105467
551419,GS,2012-03-28,126.36000061035156
551420,GS,2012-03-29,123.76000213623048
551421,GS,2012-03-30,124.37000274658205
551422,GS,2012-04-02,124.9000015258789
551423,GS,2012-04-03,122.70999908447266
551424,GS,2012-04-04,119.95999908447266
551425,GS,2012-04-05,118.0
551426,GS,2012-04-09,117.0199966430664
551427,GS,2012-04-10,114.55999755859376
551428,GS,2012-04-11,115.93000030517578
551429,GS,2012-04-12,120.38999938964844
551430,GS,2012-04-13,115.08999633789062
551431,GS,2012-04-16,117.7300033569336
551432,GS,2012-04-17,116.86000061035156
551433,GS,2012-04-18,115.33000183105467
551434,GS,2012-04-19,113.5999984741211
551435,GS,2012-04-20,112.44000244140624
551436,GS,2012-04-23,111.75
551437,GS,2012-04-24,114.11000061035156
551438,GS,2012-04-25,113.9800033569336
551439,GS,2012-04-26,114.55999755859376
551440,GS,2012-04-27,114.41000366210938
551441,GS,2012-04-30,115.1500015258789
551442,GS,2012-05-01,115.33000183105467
551443,GS,2012-05-02,113.7699966430664
551444,GS,2012-05-03,111.52999877929688
551445,GS,2012-05-04,108.98999786376952
551446,GS,2012-05-07,110.04000091552734
551447,GS,2012-05-08,109.37000274658205
551448,GS,2012-05-09,107.29000091552734
551449,GS,2012-05-10,106.31999969482422
551450,GS,2012-05-11,102.12999725341795
551451,GS,2012-05-14,99.7699966430664
551452,GS,2012-05-15,99.87000274658205
551453,GS,2012-05-16,98.1999969482422
551454,GS,2012-05-17,97.08000183105467
551455,GS,2012-05-18,95.48999786376952
551456,GS,2012-05-21,96.51000213623048
551457,GS,2012-05-22,97.52999877929688
551458,GS,2012-05-23,98.04000091552734
551459,GS,2012-05-24,96.86000061035156
551460,GS,2012-05-25,96.6999969482422
551461,GS,2012-05-29,97.86000061035156
551462,GS,2012-05-30,94.61000061035156
551463,GS,2012-05-31,95.6999969482422
551464,GS,2012-06-01,92.63999938964844
551465,GS,2012-06-04,91.0
551466,GS,2012-06-05,92.20999908447266
551467,GS,2012-06-06,94.95999908447266
551468,GS,2012-06-07,94.0
551469,GS,2012-06-08,94.54000091552734
551470,GS,2012-06-11,92.8000030517578
551471,GS,2012-06-12,94.04000091552734
551472,GS,2012-06-13,92.72000122070312
551473,GS,2012-06-14,93.81999969482422
551474,GS,2012-06-15,95.66000366210938
551475,GS,2012-06-18,93.62999725341795
551476,GS,2012-06-19,96.37000274658205
551477,GS,2012-06-20,96.5500030517578
551478,GS,2012-06-21,93.9000015258789
551479,GS,2012-06-22,93.62999725341795
551480,GS,2012-06-25,91.22000122070312
551481,GS,2012-06-26,91.02999877929688
551482,GS,2012-06-27,93.2699966430664
551483,GS,2012-06-28,93.48999786376952
551484,GS,2012-06-29,95.86000061035156
551485,GS,2012-07-02,97.12999725341795
551486,GS,2012-07-03,98.5999984741211
551487,GS,2012-07-05,95.91999816894533
551488,GS,2012-07-06,95.47000122070312
551489,GS,2012-07-09,94.47000122070312
551490,GS,2012-07-10,94.25
551491,GS,2012-07-11,95.12999725341795
551492,GS,2012-07-12,94.0199966430664
551493,GS,2012-07-13,97.43000030517578
551494,GS,2012-07-16,97.68000030517578
551495,GS,2012-07-17,97.9800033569336
551496,GS,2012-07-18,96.51000213623048
551497,GS,2012-07-19,95.0
551498,GS,2012-07-20,94.16000366210938
551499,GS,2012-07-23,93.16000366210938
551500,GS,2012-07-24,94.47000122070312
551501,GS,2012-07-25,95.95999908447266
551502,GS,2012-07-26,98.05999755859376
551503,GS,2012-07-27,101.63999938964844
551504,GS,2012-07-30,100.87999725341795
551505,GS,2012-07-31,100.9000015258789
551506,GS,2012-08-01,100.08999633789062
551507,GS,2012-08-02,97.80999755859376
551508,GS,2012-08-03,100.9800033569336
551509,GS,2012-08-06,102.0199966430664
551510,GS,2012-08-07,103.23999786376952
551511,GS,2012-08-08,102.5
551512,GS,2012-08-09,103.5999984741211
551513,GS,2012-08-10,103.0199966430664
551514,GS,2012-08-13,103.61000061035156
551515,GS,2012-08-14,103.26000213623048
551516,GS,2012-08-15,103.12999725341795
551517,GS,2012-08-16,103.48999786376952
551518,GS,2012-08-17,103.5999984741211
551519,GS,2012-08-20,105.27999877929688
551520,GS,2012-08-21,105.31999969482422
551521,GS,2012-08-22,104.66999816894533
551522,GS,2012-08-23,104.08000183105467
551523,GS,2012-08-24,104.95999908447266
551524,GS,2012-08-27,105.12000274658205
551525,GS,2012-08-28,105.02999877929688
551526,GS,2012-08-29,105.52999877929688
551527,GS,2012-08-30,104.72000122070312
551528,GS,2012-08-31,105.72000122070312
551529,GS,2012-09-04,106.41000366210938
551530,GS,2012-09-05,109.94000244140624
551531,GS,2012-09-06,113.54000091552734
551532,GS,2012-09-07,116.33000183105467
551533,GS,2012-09-10,114.68000030517578
551534,GS,2012-09-11,116.69000244140624
551535,GS,2012-09-12,118.23999786376952
551536,GS,2012-09-13,120.66999816894533
551537,GS,2012-09-14,121.36000061035156
551538,GS,2012-09-17,119.9000015258789
551539,GS,2012-09-18,119.87999725341795
551540,GS,2012-09-19,119.0199966430664
551541,GS,2012-09-20,117.62999725341795
551542,GS,2012-09-21,116.72000122070312
551543,GS,2012-09-24,116.5999984741211
551544,GS,2012-09-25,113.5
551545,GS,2012-09-26,113.08000183105467
551546,GS,2012-09-27,115.2300033569336
551547,GS,2012-09-28,113.68000030517578
551548,GS,2012-10-01,116.86000061035156
551549,GS,2012-10-02,117.25
551550,GS,2012-10-03,117.91000366210938
551551,GS,2012-10-04,119.9000015258789
551552,GS,2012-10-05,119.30999755859376
551553,GS,2012-10-08,119.45999908447266
551554,GS,2012-10-09,119.62999725341795
551555,GS,2012-10-10,120.08000183105467
551556,GS,2012-10-11,121.98999786376952
551557,GS,2012-10-12,120.1999969482422
551558,GS,2012-10-15,124.5
551559,GS,2012-10-16,123.22000122070312
551560,GS,2012-10-17,124.91999816894533
551561,GS,2012-10-18,125.1500015258789
551562,GS,2012-10-19,123.62000274658205
551563,GS,2012-10-22,122.7699966430664
551564,GS,2012-10-23,119.0
551565,GS,2012-10-24,119.7699966430664
551566,GS,2012-10-25,119.72000122070312
551567,GS,2012-10-26,119.44000244140624
551568,GS,2012-10-31,122.38999938964844
551569,GS,2012-11-01,124.8499984741211
551570,GS,2012-11-02,123.25
551571,GS,2012-11-05,124.08000183105467
551572,GS,2012-11-06,126.25
551573,GS,2012-11-07,117.9800033569336
551574,GS,2012-11-08,115.2699966430664
551575,GS,2012-11-09,116.1500015258789
551576,GS,2012-11-12,117.23999786376952
551577,GS,2012-11-13,116.47000122070312
551578,GS,2012-11-14,114.23999786376952
551579,GS,2012-11-15,115.44000244140624
551580,GS,2012-11-16,115.83999633789062
551581,GS,2012-11-19,118.3000030517578
551582,GS,2012-11-20,118.08999633789062
551583,GS,2012-11-21,117.6999969482422
551584,GS,2012-11-23,120.30999755859376
551585,GS,2012-11-26,120.94000244140624
551586,GS,2012-11-27,118.41000366210938
551587,GS,2012-11-28,119.33000183105467
551588,GS,2012-11-29,118.7300033569336
551589,GS,2012-11-30,117.79000091552734
551590,GS,2012-12-03,118.4000015258789
551591,GS,2012-12-04,116.58000183105467
551592,GS,2012-12-05,117.12999725341795
551593,GS,2012-12-06,117.1999969482422
551594,GS,2012-12-07,116.56999969482422
551595,GS,2012-12-10,117.01000213623048
551596,GS,2012-12-11,118.86000061035156
551597,GS,2012-12-12,118.08999633789062
551598,GS,2012-12-13,118.5
551599,GS,2012-12-14,119.36000061035156
551600,GS,2012-12-17,123.48999786376952
551601,GS,2012-12-18,127.7699966430664
551602,GS,2012-12-19,127.25
551603,GS,2012-12-20,129.72000122070312
551604,GS,2012-12-21,128.44000244140625
551605,GS,2012-12-24,127.54000091552734
551606,GS,2012-12-26,127.16000366210938
551607,GS,2012-12-27,126.66999816894533
551608,GS,2012-12-28,125.5199966430664
551609,GS,2012-12-31,127.55999755859376
551610,GS,2013-01-02,131.66000366210938
551611,GS,2013-01-03,130.94000244140625
551612,GS,2013-01-04,134.50999450683594
551613,GS,2013-01-07,134.25999450683594
551614,GS,2013-01-08,133.0500030517578
551615,GS,2013-01-09,134.32000732421875
551616,GS,2013-01-10,137.3699951171875
551617,GS,2013-01-11,137.1300048828125
551618,GS,2013-01-14,136.1300048828125
551619,GS,2013-01-15,135.58999633789062
551620,GS,2013-01-16,141.08999633789062
551621,GS,2013-01-17,141.00999450683594
551622,GS,2013-01-18,144.4499969482422
551623,GS,2013-01-22,145.9499969482422
551624,GS,2013-01-23,145.55999755859375
551625,GS,2013-01-24,144.9600067138672
551626,GS,2013-01-25,144.4600067138672
551627,GS,2013-01-28,144.14999389648438
551628,GS,2013-01-29,147.10000610351562
551629,GS,2013-01-30,147.14999389648438
551630,GS,2013-01-31,147.86000061035156
551631,GS,2013-02-01,149.89999389648438
551632,GS,2013-02-04,147.52000427246094
551633,GS,2013-02-05,150.4499969482422
551634,GS,2013-02-06,151.1199951171875
551635,GS,2013-02-07,150.25999450683594
551636,GS,2013-02-08,151.60000610351562
551637,GS,2013-02-11,152.24000549316406
551638,GS,2013-02-12,154.11000061035156
551639,GS,2013-02-13,154.52000427246094
551640,GS,2013-02-14,155.92999267578125
551641,GS,2013-02-15,154.99000549316406
551642,GS,2013-02-19,158.64999389648438
551643,GS,2013-02-20,155.17999267578125
551644,GS,2013-02-21,150.8800048828125
551645,GS,2013-02-22,154.08999633789062
551646,GS,2013-02-25,147.64999389648438
551647,GS,2013-02-26,148.0
551648,GS,2013-02-27,151.64999389648438
551649,GS,2013-02-28,149.75999450683594
551650,GS,2013-03-01,150.52999877929688
551651,GS,2013-03-04,152.17999267578125
551652,GS,2013-03-05,152.9600067138672
551653,GS,2013-03-06,154.1300048828125
551654,GS,2013-03-07,156.6199951171875
551655,GS,2013-03-08,152.97999572753906
551656,GS,2013-03-11,153.3000030517578
551657,GS,2013-03-12,151.85000610351562
551658,GS,2013-03-13,151.91000366210938
551659,GS,2013-03-14,154.02000427246094
551660,GS,2013-03-15,154.83999633789062
551661,GS,2013-03-18,151.9499969482422
551662,GS,2013-03-19,148.83999633789062
551663,GS,2013-03-20,150.1300048828125
551664,GS,2013-03-21,145.3800048828125
551665,GS,2013-03-22,146.60000610351562
551666,GS,2013-03-25,146.11000061035156
551667,GS,2013-03-26,146.5399932861328
551668,GS,2013-03-27,147.83999633789062
551669,GS,2013-03-28,147.14999389648438
551670,GS,2013-04-01,146.0399932861328
551671,GS,2013-04-02,146.67999267578125
551672,GS,2013-04-03,143.41000366210938
551673,GS,2013-04-04,142.99000549316406
551674,GS,2013-04-05,143.69000244140625
551675,GS,2013-04-08,143.82000732421875
551676,GS,2013-04-09,146.52000427246094
551677,GS,2013-04-10,149.4600067138672
551678,GS,2013-04-11,149.07000732421875
551679,GS,2013-04-12,149.1199951171875
551680,GS,2013-04-15,146.4600067138672
551681,GS,2013-04-16,144.10000610351562
551682,GS,2013-04-17,140.60000610351562
551683,GS,2013-04-18,138.60000610351562
551684,GS,2013-04-19,138.72000122070312
551685,GS,2013-04-22,139.52000427246094
551686,GS,2013-04-23,142.94000244140625
551687,GS,2013-04-24,143.92999267578125
551688,GS,2013-04-25,144.75999450683594
551689,GS,2013-04-26,144.11000061035156
551690,GS,2013-04-29,145.11000061035156
551691,GS,2013-04-30,146.07000732421875
551692,GS,2013-05-01,142.61000061035156
551693,GS,2013-05-02,143.6699981689453
551694,GS,2013-05-03,145.3699951171875
551695,GS,2013-05-06,148.4499969482422
551696,GS,2013-05-07,149.32000732421875
551697,GS,2013-05-08,150.25999450683594
551698,GS,2013-05-09,148.5399932861328
551699,GS,2013-05-10,149.10000610351562
551700,GS,2013-05-13,149.6300048828125
551701,GS,2013-05-14,154.52000427246094
551702,GS,2013-05-15,155.61000061035156
551703,GS,2013-05-16,154.47000122070312
551704,GS,2013-05-17,158.17999267578125
551705,GS,2013-05-20,158.89999389648438
551706,GS,2013-05-21,160.72999572753906
551707,GS,2013-05-22,159.33999633789062
551708,GS,2013-05-23,157.41000366210938
551709,GS,2013-05-24,158.72000122070312
551710,GS,2013-05-28,160.6999969482422
551711,GS,2013-05-29,162.8699951171875
551712,GS,2013-05-30,164.35000610351562
551713,GS,2013-05-31,162.0800018310547
551714,GS,2013-06-03,163.55999755859375
551715,GS,2013-06-04,161.67999267578125
551716,GS,2013-06-05,158.3000030517578
551717,GS,2013-06-06,159.67999267578125
551718,GS,2013-06-07,166.00999450683594
551719,GS,2013-06-10,167.49000549316406
551720,GS,2013-06-11,163.30999755859375
551721,GS,2013-06-12,161.86000061035156
551722,GS,2013-06-13,165.82000732421875
551723,GS,2013-06-14,162.9199981689453
551724,GS,2013-06-17,164.11000061035156
551725,GS,2013-06-18,164.14999389648438
551726,GS,2013-06-19,161.55999755859375
551727,GS,2013-06-20,155.41000366210938
551728,GS,2013-06-21,154.25
551729,GS,2013-06-24,150.77999877929688
551730,GS,2013-06-25,153.05999755859375
551731,GS,2013-06-26,151.66000366210938
551732,GS,2013-06-27,153.50999450683594
551733,GS,2013-06-28,151.25
551734,GS,2013-07-01,151.75
551735,GS,2013-07-02,150.9199981689453
551736,GS,2013-07-03,150.42999267578125
551737,GS,2013-07-05,153.24000549316406
551738,GS,2013-07-08,153.80999755859375
551739,GS,2013-07-09,156.94000244140625
551740,GS,2013-07-10,155.8300018310547
551741,GS,2013-07-11,157.7100067138672
551742,GS,2013-07-12,160.11000061035156
551743,GS,2013-07-15,163.0
551744,GS,2013-07-16,160.24000549316406
551745,GS,2013-07-17,161.5
551746,GS,2013-07-18,164.05999755859375
551747,GS,2013-07-19,164.36000061035156
551748,GS,2013-07-22,166.25
551749,GS,2013-07-23,166.25999450683594
551750,GS,2013-07-24,165.0399932861328
551751,GS,2013-07-25,165.91000366210938
551752,GS,2013-07-26,165.25999450683594
551753,GS,2013-07-29,163.1699981689453
551754,GS,2013-07-30,162.42999267578125
551755,GS,2013-07-31,164.02999877929688
551756,GS,2013-08-01,167.49000549316406
551757,GS,2013-08-02,167.6199951171875
551758,GS,2013-08-05,168.32000732421875
551759,GS,2013-08-06,164.77999877929688
551760,GS,2013-08-07,163.4499969482422
551761,GS,2013-08-08,162.83999633789062
551762,GS,2013-08-09,162.1300048828125
551763,GS,2013-08-12,161.69000244140625
551764,GS,2013-08-13,163.7100067138672
551765,GS,2013-08-14,163.33999633789062
551766,GS,2013-08-15,160.75
551767,GS,2013-08-16,160.66000366210938
551768,GS,2013-08-19,158.6300048828125
551769,GS,2013-08-20,159.55999755859375
551770,GS,2013-08-21,157.11000061035156
551771,GS,2013-08-22,159.41000366210938
551772,GS,2013-08-23,158.64999389648438
551773,GS,2013-08-26,157.89999389648438
551774,GS,2013-08-27,153.22999572753906
551775,GS,2013-08-28,152.97000122070312
551776,GS,2013-08-29,153.6300048828125
551777,GS,2013-08-30,152.1300048828125
551778,GS,2013-09-03,154.75999450683594
551779,GS,2013-09-04,155.74000549316406
551780,GS,2013-09-05,156.1699981689453
551781,GS,2013-09-06,156.66000366210938
551782,GS,2013-09-09,159.49000549316406
551783,GS,2013-09-10,165.13999938964844
551784,GS,2013-09-11,165.05999755859375
551785,GS,2013-09-12,163.35000610351562
551786,GS,2013-09-13,164.0
551787,GS,2013-09-16,167.02999877929688
551788,GS,2013-09-17,167.4199981689453
551789,GS,2013-09-18,168.05999755859375
551790,GS,2013-09-19,167.77999877929688
551791,GS,2013-09-20,169.75
551792,GS,2013-09-23,165.25
551793,GS,2013-09-24,162.97000122070312
551794,GS,2013-09-25,162.30999755859375
551795,GS,2013-09-26,162.2899932861328
551796,GS,2013-09-27,159.85000610351562
551797,GS,2013-09-30,158.2100067138672
551798,GS,2013-10-01,159.0
551799,GS,2013-10-02,158.6699981689453
551800,GS,2013-10-03,156.85000610351562
551801,GS,2013-10-04,156.5500030517578
551802,GS,2013-10-07,154.25
551803,GS,2013-10-08,153.0500030517578
551804,GS,2013-10-09,154.44000244140625
551805,GS,2013-10-10,158.00999450683594
551806,GS,2013-10-11,160.0
551807,GS,2013-10-14,159.4600067138672
551808,GS,2013-10-15,157.6300048828125
551809,GS,2013-10-16,162.25
551810,GS,2013-10-17,158.32000732421875
551811,GS,2013-10-18,158.69000244140625
551812,GS,2013-10-21,159.77000427246094
551813,GS,2013-10-22,159.25
551814,GS,2013-10-23,157.74000549316406
551815,GS,2013-10-24,159.9600067138672
551816,GS,2013-10-25,162.08999633789062
551817,GS,2013-10-28,161.4499969482422
551818,GS,2013-10-29,162.11000061035156
551819,GS,2013-10-30,162.0500030517578
551820,GS,2013-10-31,160.86000061035156
551821,GS,2013-11-01,162.0500030517578
551822,GS,2013-11-04,163.16000366210938
551823,GS,2013-11-05,161.9499969482422
551824,GS,2013-11-06,163.52000427246094
551825,GS,2013-11-07,159.63999938964844
551826,GS,2013-11-08,163.1699981689453
551827,GS,2013-11-11,163.83999633789062
551828,GS,2013-11-12,162.88999938964844
551829,GS,2013-11-13,162.94000244140625
551830,GS,2013-11-14,163.1999969482422
551831,GS,2013-11-15,164.39999389648438
551832,GS,2013-11-18,165.67999267578125
551833,GS,2013-11-19,166.60000610351562
551834,GS,2013-11-20,165.0
551835,GS,2013-11-21,167.07000732421875
551836,GS,2013-11-22,168.10000610351562
551837,GS,2013-11-25,169.47999572753906
551838,GS,2013-11-26,168.0399932861328
551839,GS,2013-11-27,168.22000122070312
551840,GS,2013-11-29,168.94000244140625
551841,GS,2013-12-02,169.72000122070312
551842,GS,2013-12-03,168.0500030517578
551843,GS,2013-12-04,168.6999969482422
551844,GS,2013-12-05,165.55999755859375
551845,GS,2013-12-06,167.2100067138672
551846,GS,2013-12-09,167.6699981689453
551847,GS,2013-12-10,169.72999572753906
551848,GS,2013-12-11,167.60000610351562
551849,GS,2013-12-12,168.3300018310547
551850,GS,2013-12-13,168.38999938964844
551851,GS,2013-12-16,170.9499969482422
551852,GS,2013-12-17,170.49000549316406
551853,GS,2013-12-18,174.83999633789062
551854,GS,2013-12-19,174.77000427246094
551855,GS,2013-12-20,175.16000366210938
551856,GS,2013-12-23,176.47000122070312
551857,GS,2013-12-24,176.16000366210938
551858,GS,2013-12-26,176.4499969482422
551859,GS,2013-12-27,176.35000610351562
551860,GS,2013-12-30,175.72999572753906
551861,GS,2013-12-31,177.25999450683594
551862,GS,2014-01-02,176.88999938964844
551863,GS,2014-01-03,178.14999389648438
551864,GS,2014-01-06,179.3699951171875
551865,GS,2014-01-07,178.2899932861328
551866,GS,2014-01-08,178.44000244140625
551867,GS,2014-01-09,177.39999389648438
551868,GS,2014-01-10,178.38999938964844
551869,GS,2014-01-13,175.8800048828125
551870,GS,2014-01-14,176.60000610351562
551871,GS,2014-01-15,178.75
551872,GS,2014-01-16,175.1699981689453
551873,GS,2014-01-17,176.27999877929688
551874,GS,2014-01-21,173.1999969482422
551875,GS,2014-01-22,173.67999267578125
551876,GS,2014-01-23,170.75
551877,GS,2014-01-24,167.63999938964844
551878,GS,2014-01-27,164.69000244140625
551879,GS,2014-01-28,166.25
551880,GS,2014-01-29,163.89999389648438
551881,GS,2014-01-30,165.83999633789062
551882,GS,2014-01-31,164.1199951171875
551883,GS,2014-02-03,159.82000732421875
551884,GS,2014-02-04,161.75999450683594
551885,GS,2014-02-05,160.4199981689453
551886,GS,2014-02-06,161.75
551887,GS,2014-02-07,161.92999267578125
551888,GS,2014-02-10,161.0
551889,GS,2014-02-11,164.38999938964844
551890,GS,2014-02-12,163.5
551891,GS,2014-02-13,164.05999755859375
551892,GS,2014-02-14,163.72000122070312
551893,GS,2014-02-18,164.64999389648438
551894,GS,2014-02-19,163.25999450683594
551895,GS,2014-02-20,164.5
551896,GS,2014-02-21,164.5
551897,GS,2014-02-24,166.5399932861328
551898,GS,2014-02-25,163.47999572753906
551899,GS,2014-02-26,162.8000030517578
551900,GS,2014-02-27,165.3800048828125
551901,GS,2014-02-28,166.4499969482422
551902,GS,2014-03-03,164.74000549316406
551903,GS,2014-03-04,168.72999572753906
551904,GS,2014-03-05,171.89999389648438
551905,GS,2014-03-06,172.60000610351562
551906,GS,2014-03-07,174.25999450683594
551907,GS,2014-03-10,173.50999450683594
551908,GS,2014-03-11,169.88999938964844
551909,GS,2014-03-12,169.72000122070312
551910,GS,2014-03-13,166.6999969482422
551911,GS,2014-03-14,165.35000610351562
551912,GS,2014-03-17,166.83999633789062
551913,GS,2014-03-18,168.08999633789062
551914,GS,2014-03-19,168.17999267578125
551915,GS,2014-03-20,169.22000122070312
551916,GS,2014-03-21,166.9499969482422
551917,GS,2014-03-24,165.72000122070312
551918,GS,2014-03-25,163.25
551919,GS,2014-03-26,161.72999572753906
551920,GS,2014-03-27,162.2899932861328
551921,GS,2014-03-28,162.3000030517578
551922,GS,2014-03-31,163.85000610351562
551923,GS,2014-04-01,165.9199981689453
551924,GS,2014-04-02,167.27000427246094
551925,GS,2014-04-03,166.08999633789062
551926,GS,2014-04-04,163.24000549316406
551927,GS,2014-04-07,158.55999755859375
551928,GS,2014-04-08,156.55999755859375
551929,GS,2014-04-09,158.16000366210938
551930,GS,2014-04-10,155.97999572753906
551931,GS,2014-04-11,152.72000122070312
551932,GS,2014-04-14,154.74000549316406
551933,GS,2014-04-15,154.9199981689453
551934,GS,2014-04-16,157.22000122070312
551935,GS,2014-04-17,157.44000244140625
551936,GS,2014-04-21,157.8000030517578
551937,GS,2014-04-22,160.4600067138672
551938,GS,2014-04-23,160.4499969482422
551939,GS,2014-04-24,160.85000610351562
551940,GS,2014-04-25,158.24000549316406
551941,GS,2014-04-28,156.5399932861328
551942,GS,2014-04-29,158.24000549316406
551943,GS,2014-04-30,159.82000732421875
551944,GS,2014-05-01,160.3699951171875
551945,GS,2014-05-02,158.8800048828125
551946,GS,2014-05-05,156.35000610351562
551947,GS,2014-05-06,154.5399932861328
551948,GS,2014-05-07,155.52000427246094
551949,GS,2014-05-08,157.39999389648438
551950,GS,2014-05-09,157.1999969482422
551951,GS,2014-05-12,159.5500030517578
551952,GS,2014-05-13,160.27999877929688
551953,GS,2014-05-14,159.4499969482422
551954,GS,2014-05-15,156.63999938964844
551955,GS,2014-05-16,156.42999267578125
551956,GS,2014-05-19,157.6699981689453
551957,GS,2014-05-20,156.35000610351562
551958,GS,2014-05-21,159.35000610351562
551959,GS,2014-05-22,159.85000610351562
551960,GS,2014-05-23,160.16000366210938
551961,GS,2014-05-27,161.77000427246094
551962,GS,2014-05-28,161.19000244140625
551963,GS,2014-05-29,160.74000549316406
551964,GS,2014-05-30,159.80999755859375
551965,GS,2014-06-02,160.02999877929688
551966,GS,2014-06-03,161.8000030517578
551967,GS,2014-06-04,162.38999938964844
551968,GS,2014-06-05,162.5800018310547
551969,GS,2014-06-06,166.19000244140625
551970,GS,2014-06-09,166.0
551971,GS,2014-06-10,166.36000061035156
551972,GS,2014-06-11,165.42999267578125
551973,GS,2014-06-12,165.9600067138672
551974,GS,2014-06-13,165.88999938964844
551975,GS,2014-06-16,165.85000610351562
551976,GS,2014-06-17,168.22000122070312
551977,GS,2014-06-18,169.86000061035156
551978,GS,2014-06-19,169.72999572753906
551979,GS,2014-06-20,169.83999633789062
551980,GS,2014-06-23,170.24000549316406
551981,GS,2014-06-24,168.22999572753906
551982,GS,2014-06-25,168.3800048828125
551983,GS,2014-06-26,168.00999450683594
551984,GS,2014-06-27,166.77999877929688
551985,GS,2014-06-30,167.44000244140625
551986,GS,2014-07-01,166.80999755859375
551987,GS,2014-07-02,166.88999938964844
551988,GS,2014-07-03,169.4600067138672
551989,GS,2014-07-07,167.77999877929688
551990,GS,2014-07-08,164.91000366210938
551991,GS,2014-07-09,164.6699981689453
551992,GS,2014-07-10,163.4199981689453
551993,GS,2014-07-11,164.8000030517578
551994,GS,2014-07-14,167.0
551995,GS,2014-07-15,169.1699981689453
551996,GS,2014-07-16,170.47000122070312
551997,GS,2014-07-17,170.13999938964844
551998,GS,2014-07-18,171.47000122070312
551999,GS,2014-07-21,171.72000122070312
552000,GS,2014-07-22,175.02000427246094
552001,GS,2014-07-23,176.82000732421875
552002,GS,2014-07-24,176.25999450683594
552003,GS,2014-07-25,175.39999389648438
552004,GS,2014-07-28,175.9499969482422
552005,GS,2014-07-29,175.5399932861328
552006,GS,2014-07-30,175.75999450683594
552007,GS,2014-07-31,172.8699951171875
552008,GS,2014-08-01,170.25
552009,GS,2014-08-04,171.69000244140625
552010,GS,2014-08-05,169.4199981689453
552011,GS,2014-08-06,169.74000549316406
552012,GS,2014-08-07,169.10000610351562
552013,GS,2014-08-08,172.25999450683594
552014,GS,2014-08-11,172.4600067138672
552015,GS,2014-08-12,172.3300018310547
552016,GS,2014-08-13,172.3699951171875
552017,GS,2014-08-14,172.72999572753906
552018,GS,2014-08-15,171.89999389648438
552019,GS,2014-08-18,174.5500030517578
552020,GS,2014-08-19,173.9600067138672
552021,GS,2014-08-20,174.02999877929688
552022,GS,2014-08-21,175.14999389648438
552023,GS,2014-08-22,175.47000122070312
552024,GS,2014-08-25,177.8699951171875
552025,GS,2014-08-26,177.89999389648438
552026,GS,2014-08-27,177.80999755859375
552027,GS,2014-08-28,177.64999389648438
552028,GS,2014-08-29,179.11000061035156
552029,GS,2014-09-02,179.77000427246094
552030,GS,2014-09-03,179.60000610351562
552031,GS,2014-09-04,180.0800018310547
552032,GS,2014-09-05,179.75
552033,GS,2014-09-08,180.11000061035156
552034,GS,2014-09-09,177.39999389648438
552035,GS,2014-09-10,179.8699951171875
552036,GS,2014-09-11,181.0
552037,GS,2014-09-12,183.1699981689453
552038,GS,2014-09-15,183.97999572753903
552039,GS,2014-09-16,184.0399932861328
552040,GS,2014-09-17,184.82000732421875
552041,GS,2014-09-18,187.88999938964844
552042,GS,2014-09-19,186.1999969482422
552043,GS,2014-09-22,185.2899932861328
552044,GS,2014-09-23,185.08999633789065
552045,GS,2014-09-24,187.80999755859372
552046,GS,2014-09-25,184.08999633789065
552047,GS,2014-09-26,185.1199951171875
552048,GS,2014-09-29,183.8300018310547
552049,GS,2014-09-30,183.57000732421875
552050,GS,2014-10-01,180.6999969482422
552051,GS,2014-10-02,182.8800048828125
552052,GS,2014-10-03,188.07000732421875
552053,GS,2014-10-06,187.47999572753903
552054,GS,2014-10-07,183.8000030517578
552055,GS,2014-10-08,186.63999938964844
552056,GS,2014-10-09,181.2700042724609
552057,GS,2014-10-10,180.3800048828125
552058,GS,2014-10-13,178.77000427246094
552059,GS,2014-10-14,178.6999969482422
552060,GS,2014-10-15,177.24000549316406
552061,GS,2014-10-16,172.5800018310547
552062,GS,2014-10-17,176.91000366210938
552063,GS,2014-10-20,177.83999633789062
552064,GS,2014-10-21,180.17999267578125
552065,GS,2014-10-22,176.8300018310547
552066,GS,2014-10-23,180.05999755859375
552067,GS,2014-10-24,183.3500061035156
552068,GS,2014-10-27,183.91000366210935
552069,GS,2014-10-28,186.32000732421875
552070,GS,2014-10-29,186.0800018310547
552071,GS,2014-10-30,186.97000122070312
552072,GS,2014-10-31,189.9900054931641
552073,GS,2014-11-03,190.8300018310547
552074,GS,2014-11-04,190.2700042724609
552075,GS,2014-11-05,189.83999633789065
552076,GS,2014-11-06,191.0
552077,GS,2014-11-07,190.7100067138672
552078,GS,2014-11-10,191.8000030517578
552079,GS,2014-11-11,191.8800048828125
552080,GS,2014-11-12,190.17999267578125
552081,GS,2014-11-13,190.2400054931641
552082,GS,2014-11-14,189.97999572753903
552083,GS,2014-11-17,189.92999267578125
552084,GS,2014-11-18,189.63999938964844
552085,GS,2014-11-19,189.19000244140625
552086,GS,2014-11-20,189.75
552087,GS,2014-11-21,189.58999633789065
552088,GS,2014-11-24,190.07000732421875
552089,GS,2014-11-25,188.8600006103516
552090,GS,2014-11-26,188.5200042724609
552091,GS,2014-11-28,188.41000366210935
552092,GS,2014-12-01,188.1999969482422
552093,GS,2014-12-02,190.19000244140625
552094,GS,2014-12-03,190.9499969482422
552095,GS,2014-12-04,191.9499969482422
552096,GS,2014-12-05,195.4499969482422
552097,GS,2014-12-08,196.6199951171875
552098,GS,2014-12-09,196.88999938964844
552099,GS,2014-12-10,192.0
552100,GS,2014-12-11,193.5399932861328
552101,GS,2014-12-12,188.82000732421875
552102,GS,2014-12-15,185.5399932861328
552103,GS,2014-12-16,183.30999755859372
552104,GS,2014-12-17,185.02999877929688
552105,GS,2014-12-18,191.6100006103516
552106,GS,2014-12-19,193.27999877929688
552107,GS,2014-12-22,194.44000244140625
552108,GS,2014-12-23,195.5
552109,GS,2014-12-24,195.88999938964844
552110,GS,2014-12-26,195.4499969482422
552111,GS,2014-12-29,196.19000244140625
552112,GS,2014-12-30,195.7100067138672
552113,GS,2014-12-31,193.8300018310547
552114,GS,2015-01-02,194.41000366210935
552115,GS,2015-01-05,188.33999633789065
552116,GS,2015-01-06,184.52999877929688
552117,GS,2015-01-07,187.27999877929688
552118,GS,2015-01-08,190.2700042724609
552119,GS,2015-01-09,187.3500061035156
552120,GS,2015-01-12,185.07000732421875
552121,GS,2015-01-13,184.92999267578125
552122,GS,2015-01-14,180.22999572753903
552123,GS,2015-01-15,178.49000549316406
552124,GS,2015-01-16,177.22999572753906
552125,GS,2015-01-20,175.6300048828125
552126,GS,2015-01-21,177.14999389648438
552127,GS,2015-01-22,182.0399932861328
552128,GS,2015-01-23,180.4900054931641
552129,GS,2015-01-26,180.4199981689453
552130,GS,2015-01-27,176.49000549316406
552131,GS,2015-01-28,173.0500030517578
552132,GS,2015-01-29,175.99000549316406
552133,GS,2015-01-30,172.41000366210938
552134,GS,2015-02-02,175.49000549316406
552135,GS,2015-02-03,180.2400054931641
552136,GS,2015-02-04,178.77999877929688
552137,GS,2015-02-05,180.7700042724609
552138,GS,2015-02-06,183.42999267578125
552139,GS,2015-02-09,182.22000122070312
552140,GS,2015-02-10,184.55999755859372
552141,GS,2015-02-11,187.6499938964844
552142,GS,2015-02-12,189.77999877929688
552143,GS,2015-02-13,189.0
552144,GS,2015-02-17,190.0200042724609
552145,GS,2015-02-18,188.6699981689453
552146,GS,2015-02-19,189.1100006103516
552147,GS,2015-02-20,191.50999450683597
552148,GS,2015-02-23,190.30999755859372
552149,GS,2015-02-24,192.22000122070312
552150,GS,2015-02-25,191.72000122070312
552151,GS,2015-02-26,192.1999969482422
552152,GS,2015-02-27,189.7899932861328
552153,GS,2015-03-02,191.7899932861328
552154,GS,2015-03-03,191.2700042724609
552155,GS,2015-03-04,189.6699981689453
552156,GS,2015-03-05,190.0800018310547
552157,GS,2015-03-06,186.91000366210935
552158,GS,2015-03-09,187.92999267578125
552159,GS,2015-03-10,182.7100067138672
552160,GS,2015-03-11,184.17999267578125
552161,GS,2015-03-12,189.9499969482422
552162,GS,2015-03-13,189.33999633789065
552163,GS,2015-03-16,191.8999938964844
552164,GS,2015-03-17,190.57000732421875
552165,GS,2015-03-18,192.32000732421875
552166,GS,2015-03-19,189.97000122070312
552167,GS,2015-03-20,193.1300048828125
552168,GS,2015-03-23,191.9600067138672
552169,GS,2015-03-24,191.27999877929688
552170,GS,2015-03-25,187.3500061035156
552171,GS,2015-03-26,187.2400054931641
552172,GS,2015-03-27,188.05999755859372
552173,GS,2015-03-30,191.0200042724609
552174,GS,2015-03-31,187.97000122070312
552175,GS,2015-04-01,192.22999572753903
552176,GS,2015-04-02,191.5500030517578
552177,GS,2015-04-06,192.0500030517578
552178,GS,2015-04-07,192.38999938964844
552179,GS,2015-04-08,192.55999755859372
552180,GS,2015-04-09,194.88999938964844
552181,GS,2015-04-10,195.63999938964844
552182,GS,2015-04-13,195.5800018310547
552183,GS,2015-04-14,197.72000122070312
552184,GS,2015-04-15,201.1000061035156
552185,GS,2015-04-16,200.2100067138672
552186,GS,2015-04-17,197.3500061035156
552187,GS,2015-04-20,198.1000061035156
552188,GS,2015-04-21,196.83999633789065
552189,GS,2015-04-22,198.32000732421875
552190,GS,2015-04-23,199.30999755859372
552191,GS,2015-04-24,197.9900054931641
552192,GS,2015-04-27,196.5200042724609
552193,GS,2015-04-28,197.4900054931641
552194,GS,2015-04-29,198.55999755859372
552195,GS,2015-04-30,196.4199981689453
552196,GS,2015-05-01,197.52999877929688
552197,GS,2015-05-04,199.3000030517578
552198,GS,2015-05-05,197.2899932861328
552199,GS,2015-05-06,196.25
552200,GS,2015-05-07,197.38999938964844
552201,GS,2015-05-08,200.5
552202,GS,2015-05-11,201.72999572753903
552203,GS,2015-05-12,200.52999877929688
552204,GS,2015-05-13,201.42999267578125
552205,GS,2015-05-14,202.6199951171875
552206,GS,2015-05-15,202.97000122070312
552207,GS,2015-05-18,204.66000366210935
552208,GS,2015-05-19,205.3999938964844
552209,GS,2015-05-20,205.0800018310547
552210,GS,2015-05-21,204.9499969482422
552211,GS,2015-05-22,207.8000030517578
552212,GS,2015-05-26,206.3800048828125
552213,GS,2015-05-27,209.05999755859372
552214,GS,2015-05-28,208.47999572753903
552215,GS,2015-05-29,206.19000244140625
552216,GS,2015-06-01,207.80999755859372
552217,GS,2015-06-02,206.42999267578125
552218,GS,2015-06-03,208.2899932861328
552219,GS,2015-06-04,208.8699951171875
552220,GS,2015-06-05,210.4499969482422
552221,GS,2015-06-08,209.7899932861328
552222,GS,2015-06-09,209.0200042724609
552223,GS,2015-06-10,213.1300048828125
552224,GS,2015-06-11,213.94000244140625
552225,GS,2015-06-12,213.05999755859372
552226,GS,2015-06-15,211.75999450683597
552227,GS,2015-06-16,213.55999755859372
552228,GS,2015-06-17,212.92999267578125
552229,GS,2015-06-18,214.6000061035156
552230,GS,2015-06-19,213.19000244140625
552231,GS,2015-06-22,216.50999450683597
552232,GS,2015-06-23,218.3999938964844
552233,GS,2015-06-24,214.42999267578125
552234,GS,2015-06-25,212.82000732421875
552235,GS,2015-06-26,213.1699981689453
552236,GS,2015-06-29,207.6499938964844
552237,GS,2015-06-30,208.7899932861328
552238,GS,2015-07-01,209.94000244140625
552239,GS,2015-07-02,209.1999969482422
552240,GS,2015-07-06,208.0399932861328
552241,GS,2015-07-07,208.2100067138672
552242,GS,2015-07-08,204.05999755859372
552243,GS,2015-07-09,204.80999755859372
552244,GS,2015-07-10,207.19000244140625
552245,GS,2015-07-13,210.1199951171875
552246,GS,2015-07-14,212.16000366210935
552247,GS,2015-07-15,212.9600067138672
552248,GS,2015-07-16,211.17999267578125
552249,GS,2015-07-17,212.4600067138672
552250,GS,2015-07-20,212.38999938964844
552251,GS,2015-07-21,211.5
552252,GS,2015-07-22,213.25
552253,GS,2015-07-23,211.0500030517578
552254,GS,2015-07-24,207.3500061035156
552255,GS,2015-07-27,205.0200042724609
552256,GS,2015-07-28,206.2400054931641
552257,GS,2015-07-29,206.83999633789065
552258,GS,2015-07-30,207.1999969482422
552259,GS,2015-07-31,205.07000732421875
552260,GS,2015-08-03,204.69000244140625
552261,GS,2015-08-04,205.1699981689453
552262,GS,2015-08-05,205.6999969482422
552263,GS,2015-08-06,205.08999633789065
552264,GS,2015-08-07,203.44000244140625
552265,GS,2015-08-10,205.97000122070312
552266,GS,2015-08-11,201.6999969482422
552267,GS,2015-08-12,201.1300048828125
552268,GS,2015-08-13,200.7400054931641
552269,GS,2015-08-14,202.0200042724609
552270,GS,2015-08-17,202.57000732421875
552271,GS,2015-08-18,201.17999267578125
552272,GS,2015-08-19,200.9499969482422
552273,GS,2015-08-20,196.75
552274,GS,2015-08-21,187.7400054931641
552275,GS,2015-08-24,179.4600067138672
552276,GS,2015-08-25,178.22000122070312
552277,GS,2015-08-26,184.3999938964844
552278,GS,2015-08-27,189.2100067138672
552279,GS,2015-08-28,187.75
552280,GS,2015-08-31,188.6000061035156
552281,GS,2015-09-01,182.1199951171875
552282,GS,2015-09-02,184.50999450683597
552283,GS,2015-09-03,185.05999755859372
552284,GS,2015-09-04,180.3800048828125
552285,GS,2015-09-08,185.8800048828125
552286,GS,2015-09-09,185.67999267578125
552287,GS,2015-09-10,185.91000366210935
552288,GS,2015-09-11,185.2700042724609
552289,GS,2015-09-14,183.94000244140625
552290,GS,2015-09-15,187.4499969482422
552291,GS,2015-09-16,188.63999938964844
552292,GS,2015-09-17,186.4499969482422
552293,GS,2015-09-18,180.94000244140625
552294,GS,2015-09-21,183.3500061035156
552295,GS,2015-09-22,179.72000122070312
552296,GS,2015-09-23,179.41000366210938
552297,GS,2015-09-24,176.91000366210938
552298,GS,2015-09-25,179.8300018310547
552299,GS,2015-09-28,173.02000427246094
552300,GS,2015-09-29,171.86000061035156
552301,GS,2015-09-30,173.75999450683594
552302,GS,2015-10-01,176.02000427246094
552303,GS,2015-10-02,177.00999450683594
552304,GS,2015-10-05,180.6999969482422
552305,GS,2015-10-06,180.32000732421875
552306,GS,2015-10-07,182.22999572753903
552307,GS,2015-10-08,181.07000732421875
552308,GS,2015-10-09,179.19000244140625
552309,GS,2015-10-12,180.22999572753903
552310,GS,2015-10-13,180.97000122070312
552311,GS,2015-10-14,179.50999450683594
552312,GS,2015-10-15,184.9600067138672
552313,GS,2015-10-16,185.17999267578125
552314,GS,2015-10-19,185.7400054931641
552315,GS,2015-10-20,185.50999450683597
552316,GS,2015-10-21,179.6999969482422
552317,GS,2015-10-22,183.55999755859372
552318,GS,2015-10-23,185.5
552319,GS,2015-10-26,187.00999450683597
552320,GS,2015-10-27,186.30999755859372
552321,GS,2015-10-28,191.32000732421875
552322,GS,2015-10-29,189.88999938964844
552323,GS,2015-10-30,187.5
552324,GS,2015-11-02,189.67999267578125
552325,GS,2015-11-03,190.69000244140625
552326,GS,2015-11-04,191.6499938964844
552327,GS,2015-11-05,192.0200042724609
552328,GS,2015-11-06,199.1699981689453
552329,GS,2015-11-09,196.75999450683597
552330,GS,2015-11-10,197.80999755859372
552331,GS,2015-11-11,197.38999938964844
552332,GS,2015-11-12,192.7700042724609
552333,GS,2015-11-13,190.38999938964844
552334,GS,2015-11-16,192.16000366210935
552335,GS,2015-11-17,190.57000732421875
552336,GS,2015-11-18,193.66000366210935
552337,GS,2015-11-19,193.02999877929688
552338,GS,2015-11-20,191.47000122070312
552339,GS,2015-11-23,189.19000244140625
552340,GS,2015-11-24,188.6699981689453
552341,GS,2015-11-25,189.1499938964844
552342,GS,2015-11-27,190.47000122070312
552343,GS,2015-11-30,190.0200042724609
552344,GS,2015-12-01,193.07000732421875
552345,GS,2015-12-02,190.25999450683597
552346,GS,2015-12-03,185.1999969482422
552347,GS,2015-12-04,189.9900054931641
552348,GS,2015-12-07,185.4900054931641
552349,GS,2015-12-08,182.9199981689453
552350,GS,2015-12-09,180.7100067138672
552351,GS,2015-12-10,182.1100006103516
552352,GS,2015-12-11,176.55999755859375
552353,GS,2015-12-14,176.39999389648438
552354,GS,2015-12-15,182.00999450683597
552355,GS,2015-12-16,186.2100067138672
552356,GS,2015-12-17,182.6100006103516
552357,GS,2015-12-18,175.49000549316406
552358,GS,2015-12-21,177.75
552359,GS,2015-12-22,180.0500030517578
552360,GS,2015-12-23,182.9499969482422
552361,GS,2015-12-24,182.47000122070312
552362,GS,2015-12-28,181.6199951171875
552363,GS,2015-12-29,183.52999877929688
552364,GS,2015-12-30,182.00999450683597
552365,GS,2015-12-31,180.22999572753903
552366,GS,2016-01-04,177.13999938964844
552367,GS,2016-01-05,174.08999633789062
552368,GS,2016-01-06,169.83999633789062
552369,GS,2016-01-07,164.6199951171875
552370,GS,2016-01-08,163.94000244140625
552371,GS,2016-01-11,165.72999572753906
552372,GS,2016-01-12,165.7100067138672
552373,GS,2016-01-13,158.99000549316406
552374,GS,2016-01-14,161.38999938964844
552375,GS,2016-01-15,155.61000061035156
552376,GS,2016-01-19,156.82000732421875
552377,GS,2016-01-20,153.75
552378,GS,2016-01-21,151.64999389648438
552379,GS,2016-01-22,156.86000061035156
552380,GS,2016-01-25,151.1199951171875
552381,GS,2016-01-26,154.4499969482422
552382,GS,2016-01-27,153.72000122070312
552383,GS,2016-01-28,157.05999755859375
552384,GS,2016-01-29,161.55999755859375
552385,GS,2016-02-01,159.64999389648438
552386,GS,2016-02-02,151.6999969482422
552387,GS,2016-02-03,152.67999267578125
552388,GS,2016-02-04,156.49000549316406
552389,GS,2016-02-05,156.47000122070312
552390,GS,2016-02-08,149.25
552391,GS,2016-02-09,148.25
552392,GS,2016-02-10,147.22999572753906
552393,GS,2016-02-11,140.69000244140625
552394,GS,2016-02-12,146.1300048828125
552395,GS,2016-02-16,149.02000427246094
552396,GS,2016-02-17,150.94000244140625
552397,GS,2016-02-18,147.72999572753906
552398,GS,2016-02-19,146.91000366210938
552399,GS,2016-02-22,148.7899932861328
552400,GS,2016-02-23,144.91000366210938
552401,GS,2016-02-24,145.55999755859375
552402,GS,2016-02-25,148.25
552403,GS,2016-02-26,150.25
552404,GS,2016-02-29,149.52999877929688
552405,GS,2016-03-01,154.64999389648438
552406,GS,2016-03-02,154.1999969482422
552407,GS,2016-03-03,155.3300018310547
552408,GS,2016-03-04,156.83999633789062
552409,GS,2016-03-07,155.35000610351562
552410,GS,2016-03-08,151.60000610351562
552411,GS,2016-03-09,149.91000366210938
552412,GS,2016-03-10,151.02000427246094
552413,GS,2016-03-11,153.94000244140625
552414,GS,2016-03-14,153.49000549316406
552415,GS,2016-03-15,152.02999877929688
552416,GS,2016-03-16,150.5399932861328
552417,GS,2016-03-17,152.91000366210938
552418,GS,2016-03-18,157.60000610351562
552419,GS,2016-03-21,156.2899932861328
552420,GS,2016-03-22,154.1999969482422
552421,GS,2016-03-23,154.0800018310547
552422,GS,2016-03-24,153.0
552423,GS,2016-03-28,153.83999633789062
552424,GS,2016-03-29,155.02999877929688
552425,GS,2016-03-30,156.5
552426,GS,2016-03-31,156.97999572753906
552427,GS,2016-04-01,159.82000732421875
552428,GS,2016-04-04,157.77000427246094
552429,GS,2016-04-05,155.35000610351562
552430,GS,2016-04-06,155.19000244140625
552431,GS,2016-04-07,150.41000366210938
552432,GS,2016-04-08,150.27999877929688
552433,GS,2016-04-11,152.1999969482422
552434,GS,2016-04-12,154.30999755859375
552435,GS,2016-04-13,159.85000610351562
552436,GS,2016-04-14,160.91000366210938
552437,GS,2016-04-15,158.52000427246094
552438,GS,2016-04-18,159.02000427246094
552439,GS,2016-04-19,162.64999389648438
552440,GS,2016-04-20,166.97999572753906
552441,GS,2016-04-21,165.32000732421875
552442,GS,2016-04-22,166.75
552443,GS,2016-04-25,165.08999633789062
552444,GS,2016-04-26,165.83999633789062
552445,GS,2016-04-27,166.9199981689453
552446,GS,2016-04-28,164.2899932861328
552447,GS,2016-04-29,164.11000061035156
552448,GS,2016-05-02,166.17999267578125
552449,GS,2016-05-03,163.13999938964844
552450,GS,2016-05-04,160.07000732421875
552451,GS,2016-05-05,159.52999877929688
552452,GS,2016-05-06,158.85000610351562
552453,GS,2016-05-09,157.50999450683594
552454,GS,2016-05-10,161.4199981689453
552455,GS,2016-05-11,159.4199981689453
552456,GS,2016-05-12,158.07000732421875
552457,GS,2016-05-13,155.33999633789062
552458,GS,2016-05-16,155.3800048828125
552459,GS,2016-05-17,154.64999389648438
552460,GS,2016-05-18,159.94000244140625
552461,GS,2016-05-19,154.6999969482422
552462,GS,2016-05-20,154.50999450683594
552463,GS,2016-05-23,155.4499969482422
552464,GS,2016-05-24,157.58999633789062
552465,GS,2016-05-25,161.25
552466,GS,2016-05-26,159.22000122070312
552467,GS,2016-05-27,159.52999877929688
552468,GS,2016-05-31,159.47999572753906
552469,GS,2016-06-01,159.97000122070312
552470,GS,2016-06-02,159.27999877929688
552471,GS,2016-06-03,155.6699981689453
552472,GS,2016-06-06,157.05999755859375
552473,GS,2016-06-07,155.1699981689453
552474,GS,2016-06-08,154.63999938964844
552475,GS,2016-06-09,153.1699981689453
552476,GS,2016-06-10,149.88999938964844
552477,GS,2016-06-13,148.6300048828125
552478,GS,2016-06-14,146.19000244140625
552479,GS,2016-06-15,146.16000366210938
552480,GS,2016-06-16,146.6300048828125
552481,GS,2016-06-17,145.63999938964844
552482,GS,2016-06-20,147.75
552483,GS,2016-06-21,148.35000610351562
552484,GS,2016-06-22,148.13999938964844
552485,GS,2016-06-23,152.66000366210938
552486,GS,2016-06-24,141.86000061035156
552487,GS,2016-06-27,139.50999450683594
552488,GS,2016-06-28,142.41000366210938
552489,GS,2016-06-29,145.5
552490,GS,2016-06-30,148.5800018310547
552491,GS,2016-07-01,148.25
552492,GS,2016-07-05,144.4499969482422
552493,GS,2016-07-06,145.5800018310547
552494,GS,2016-07-07,147.0
552495,GS,2016-07-08,150.3800048828125
552496,GS,2016-07-11,152.19000244140625
552497,GS,2016-07-12,156.9199981689453
552498,GS,2016-07-13,157.9199981689453
552499,GS,2016-07-14,162.5399932861328
552500,GS,2016-07-15,161.63999938964844
552501,GS,2016-07-18,163.3300018310547
552502,GS,2016-07-19,161.41000366210938
552503,GS,2016-07-20,161.77000427246094
552504,GS,2016-07-21,160.0500030517578
552505,GS,2016-07-22,160.41000366210938
552506,GS,2016-07-25,160.50999450683594
552507,GS,2016-07-26,161.16000366210938
552508,GS,2016-07-27,160.99000549316406
552509,GS,2016-07-28,160.52999877929688
552510,GS,2016-07-29,158.80999755859375
552511,GS,2016-08-01,158.17999267578125
552512,GS,2016-08-02,156.05999755859375
552513,GS,2016-08-03,158.33999633789062
552514,GS,2016-08-04,158.0500030517578
552515,GS,2016-08-05,162.08999633789062
552516,GS,2016-08-08,162.8300018310547
552517,GS,2016-08-09,163.44000244140625
552518,GS,2016-08-10,162.19000244140625
552519,GS,2016-08-11,163.86000061035156
552520,GS,2016-08-12,163.25
552521,GS,2016-08-15,165.5500030517578
552522,GS,2016-08-16,165.64999389648438
552523,GS,2016-08-17,165.6699981689453
552524,GS,2016-08-18,166.05999755859375
552525,GS,2016-08-19,166.22999572753906
552526,GS,2016-08-22,166.25999450683594
552527,GS,2016-08-23,166.0800018310547
552528,GS,2016-08-24,165.3000030517578
552529,GS,2016-08-25,165.89999389648438
552530,GS,2016-08-26,165.97000122070312
552531,GS,2016-08-29,166.8699951171875
552532,GS,2016-08-30,169.3699951171875
552533,GS,2016-08-31,169.4600067138672
552534,GS,2016-09-01,168.50999450683594
552535,GS,2016-09-02,169.17999267578125
552536,GS,2016-09-06,169.3300018310547
552537,GS,2016-09-07,169.6699981689453
552538,GS,2016-09-08,171.66000366210938
552539,GS,2016-09-09,168.57000732421875
552540,GS,2016-09-12,171.05999755859375
552541,GS,2016-09-13,167.0
552542,GS,2016-09-14,166.16000366210938
552543,GS,2016-09-15,168.0800018310547
552544,GS,2016-09-16,166.0
552545,GS,2016-09-19,166.2100067138672
552546,GS,2016-09-20,166.47000122070312
552547,GS,2016-09-21,167.02999877929688
552548,GS,2016-09-22,168.02000427246094
552549,GS,2016-09-23,165.1300048828125
552550,GS,2016-09-26,161.47999572753906
552551,GS,2016-09-27,162.88999938964844
552552,GS,2016-09-28,163.4499969482422
552553,GS,2016-09-29,158.9499969482422
552554,GS,2016-09-30,161.27000427246094
552555,GS,2016-10-03,161.07000732421875
552556,GS,2016-10-04,162.27000427246094
552557,GS,2016-10-05,166.39999389648438
552558,GS,2016-10-06,167.14999389648438
552559,GS,2016-10-07,169.8300018310547
552560,GS,2016-10-10,171.0399932861328
552561,GS,2016-10-11,169.0399932861328
552562,GS,2016-10-12,169.3000030517578
552563,GS,2016-10-13,167.4199981689453
552564,GS,2016-10-14,170.52000427246094
552565,GS,2016-10-17,169.0
552566,GS,2016-10-18,172.6300048828125
552567,GS,2016-10-19,174.50999450683594
552568,GS,2016-10-20,174.50999450683594
552569,GS,2016-10-21,174.6699981689453
552570,GS,2016-10-24,175.1199951171875
552571,GS,2016-10-25,175.5500030517578
552572,GS,2016-10-26,177.07000732421875
552573,GS,2016-10-27,177.75
552574,GS,2016-10-28,177.13999938964844
552575,GS,2016-10-31,178.24000549316406
552576,GS,2016-11-01,178.05999755859375
552577,GS,2016-11-02,176.5800018310547
552578,GS,2016-11-03,176.2100067138672
552579,GS,2016-11-04,175.9199981689453
552580,GS,2016-11-07,181.47999572753903
552581,GS,2016-11-08,181.9199981689453
552582,GS,2016-11-09,192.6300048828125
552583,GS,2016-11-10,200.8699951171875
552584,GS,2016-11-11,203.94000244140625
552585,GS,2016-11-14,209.17999267578125
552586,GS,2016-11-15,211.19000244140625
552587,GS,2016-11-16,206.25999450683597
552588,GS,2016-11-17,209.6300048828125
552589,GS,2016-11-18,210.3500061035156
552590,GS,2016-11-21,211.0800018310547
552591,GS,2016-11-22,211.1100006103516
552592,GS,2016-11-23,212.30999755859372
552593,GS,2016-11-25,211.3800048828125
552594,GS,2016-11-28,210.3500061035156
552595,GS,2016-11-29,211.75
552596,GS,2016-11-30,219.2899932861328
552597,GS,2016-12-01,226.6300048828125
552598,GS,2016-12-02,223.3600006103516
552599,GS,2016-12-05,228.5500030517578
552600,GS,2016-12-06,231.3800048828125
552601,GS,2016-12-07,235.55999755859372
552602,GS,2016-12-08,241.4499969482422
552603,GS,2016-12-09,241.8500061035156
552604,GS,2016-12-12,237.1699981689453
552605,GS,2016-12-13,238.5500030517578
552606,GS,2016-12-14,239.92999267578125
552607,GS,2016-12-15,243.0
552608,GS,2016-12-16,238.8999938964844
552609,GS,2016-12-19,239.07000732421875
552610,GS,2016-12-20,243.08999633789065
552611,GS,2016-12-21,241.44000244140625
552612,GS,2016-12-22,240.1199951171875
552613,GS,2016-12-23,240.97000122070312
552614,GS,2016-12-27,241.55999755859372
552615,GS,2016-12-28,240.6499938964844
552616,GS,2016-12-29,238.17999267578125
552617,GS,2016-12-30,239.4499969482422
552618,GS,2017-01-03,241.57000732421875
552619,GS,2017-01-04,243.1300048828125
552620,GS,2017-01-05,241.32000732421875
552621,GS,2017-01-06,244.8999938964844
552622,GS,2017-01-09,242.88999938964844
552623,GS,2017-01-10,242.57000732421875
552624,GS,2017-01-11,245.75999450683597
552625,GS,2017-01-12,243.83999633789065
552626,GS,2017-01-13,244.3000030517578
552627,GS,2017-01-17,235.7400054931641
552628,GS,2017-01-18,234.2899932861328
552629,GS,2017-01-19,231.41000366210935
552630,GS,2017-01-20,232.1999969482422
552631,GS,2017-01-23,232.6699981689453
552632,GS,2017-01-24,233.67999267578125
552633,GS,2017-01-25,237.25
552634,GS,2017-01-26,239.5800018310547
552635,GS,2017-01-27,236.9499969482422
552636,GS,2017-01-30,233.8999938964844
552637,GS,2017-01-31,229.32000732421875
552638,GS,2017-02-01,230.6699981689453
552639,GS,2017-02-02,230.41000366210935
552640,GS,2017-02-03,240.9499969482422
552641,GS,2017-02-06,239.97999572753903
552642,GS,2017-02-07,239.6199951171875
552643,GS,2017-02-08,237.72999572753903
552644,GS,2017-02-09,241.5500030517578
552645,GS,2017-02-10,242.72000122070312
552646,GS,2017-02-13,246.2700042724609
552647,GS,2017-02-14,249.4600067138672
552648,GS,2017-02-15,250.5399932861328
552649,GS,2017-02-16,249.44000244140625
552650,GS,2017-02-17,250.3800048828125
552651,GS,2017-02-21,251.75999450683597
552652,GS,2017-02-22,251.72999572753903
552653,GS,2017-02-23,251.19000244140625
552654,GS,2017-02-24,247.3500061035156
552655,GS,2017-02-27,249.3300018310547
552656,GS,2017-02-28,248.05999755859372
552657,GS,2017-03-01,252.7100067138672
552658,GS,2017-03-02,251.05999755859372
552659,GS,2017-03-03,252.88999938964844
552660,GS,2017-03-06,252.00999450683597
552661,GS,2017-03-07,250.8999938964844
552662,GS,2017-03-08,250.2400054931641
552663,GS,2017-03-09,250.17999267578125
552664,GS,2017-03-10,248.3800048828125
552665,GS,2017-03-13,248.16000366210935
552666,GS,2017-03-14,247.72000122070312
552667,GS,2017-03-15,246.77999877929688
552668,GS,2017-03-16,248.22000122070312
552669,GS,2017-03-17,243.94000244140625
552670,GS,2017-03-20,242.13999938964844
552671,GS,2017-03-21,233.0
552672,GS,2017-03-22,231.07000732421875
552673,GS,2017-03-23,231.8999938964844
552674,GS,2017-03-24,228.41000366210935
552675,GS,2017-03-27,225.47999572753903
552676,GS,2017-03-28,229.3300018310547
552677,GS,2017-03-29,228.4499969482422
552678,GS,2017-03-30,231.22000122070312
552679,GS,2017-03-31,229.72000122070312
552680,GS,2017-04-03,228.9600067138672
552681,GS,2017-04-04,229.25999450683597
552682,GS,2017-04-05,227.66000366210935
552683,GS,2017-04-06,228.63999938964844
552684,GS,2017-04-07,227.8800048828125
552685,GS,2017-04-10,228.88999938964844
552686,GS,2017-04-11,227.7400054931641
552687,GS,2017-04-12,225.75
552688,GS,2017-04-13,223.32000732421875
552689,GS,2017-04-17,226.25999450683597
552690,GS,2017-04-18,215.58999633789065
552691,GS,2017-04-19,214.08999633789065
552692,GS,2017-04-20,218.05999755859372
552693,GS,2017-04-21,216.8600006103516
552694,GS,2017-04-24,223.22000122070312
552695,GS,2017-04-25,226.6300048828125
552696,GS,2017-04-26,226.1999969482422
552697,GS,2017-04-27,225.80999755859372
552698,GS,2017-04-28,223.8000030517578
552699,GS,2017-05-01,224.8500061035156
552700,GS,2017-05-02,225.1199951171875
552701,GS,2017-05-03,226.30999755859372
552702,GS,2017-05-04,226.58999633789065
552703,GS,2017-05-05,226.8699951171875
552704,GS,2017-05-08,225.02999877929688
552705,GS,2017-05-09,223.75999450683597
552706,GS,2017-05-10,224.8800048828125
552707,GS,2017-05-11,224.75999450683597
552708,GS,2017-05-12,222.82000732421875
552709,GS,2017-05-15,225.1199951171875
552710,GS,2017-05-16,225.6000061035156
552711,GS,2017-05-17,213.72000122070312
552712,GS,2017-05-18,215.16000366210935
552713,GS,2017-05-19,215.38999938964844
552714,GS,2017-05-22,216.0200042724609
552715,GS,2017-05-23,219.63999938964844
552716,GS,2017-05-24,223.8300018310547
552717,GS,2017-05-25,222.47000122070312
552718,GS,2017-05-26,223.52999877929688
552719,GS,2017-05-30,218.4199981689453
552720,GS,2017-05-31,211.25999450683597
552721,GS,2017-06-01,215.00999450683597
552722,GS,2017-06-02,213.30999755859372
552723,GS,2017-06-05,213.9900054931641
552724,GS,2017-06-06,214.52999877929688
552725,GS,2017-06-07,215.77999877929688
552726,GS,2017-06-08,218.75999450683597
552727,GS,2017-06-09,222.44000244140625
552728,GS,2017-06-12,221.91000366210935
552729,GS,2017-06-13,224.1999969482422
552730,GS,2017-06-14,226.50999450683597
552731,GS,2017-06-15,223.22999572753903
552732,GS,2017-06-16,221.80999755859372
552733,GS,2017-06-19,226.1300048828125
552734,GS,2017-06-20,225.1000061035156
552735,GS,2017-06-21,222.4900054931641
552736,GS,2017-06-22,219.7700042724609
552737,GS,2017-06-23,217.19000244140625
552738,GS,2017-06-26,220.44000244140625
552739,GS,2017-06-27,220.27999877929688
552740,GS,2017-06-28,223.22000122070312
552741,GS,2017-06-29,224.41000366210935
552742,GS,2017-06-30,221.8999938964844
552743,GS,2017-07-03,227.27999877929688
552744,GS,2017-07-05,228.0399932861328
552745,GS,2017-07-06,226.69000244140625
552746,GS,2017-07-07,225.27999877929688
552747,GS,2017-07-10,225.83999633789065
552748,GS,2017-07-11,226.9499969482422
552749,GS,2017-07-12,227.38999938964844
552750,GS,2017-07-13,230.3999938964844
552751,GS,2017-07-14,228.6000061035156
552752,GS,2017-07-17,229.25999450683597
552753,GS,2017-07-18,223.30999755859372
552754,GS,2017-07-19,222.8699951171875
552755,GS,2017-07-20,222.3000030517578
552756,GS,2017-07-21,220.17999267578125
552757,GS,2017-07-24,218.17999267578125
552758,GS,2017-07-25,221.5800018310547
552759,GS,2017-07-26,222.25
552760,GS,2017-07-27,221.47999572753903
552761,GS,2017-07-28,223.6100006103516
552762,GS,2017-07-31,225.3300018310547
552763,GS,2017-08-01,227.0
552764,GS,2017-08-02,226.2700042724609
552765,GS,2017-08-03,223.9900054931641
552766,GS,2017-08-04,229.7899932861328
552767,GS,2017-08-07,232.9199981689453
552768,GS,2017-08-08,232.0500030517578
552769,GS,2017-08-09,231.00999450683597
552770,GS,2017-08-10,225.5
552771,GS,2017-08-11,224.1499938964844
552772,GS,2017-08-14,227.3600006103516
552773,GS,2017-08-15,227.58999633789065
552774,GS,2017-08-16,225.6100006103516
552775,GS,2017-08-17,221.4199981689453
552776,GS,2017-08-18,222.1499938964844
552777,GS,2017-08-21,220.7899932861328
552778,GS,2017-08-22,223.5800018310547
552779,GS,2017-08-23,222.7400054931641
552780,GS,2017-08-24,222.9900054931641
552781,GS,2017-08-25,222.47000122070312
552782,GS,2017-08-28,220.3500061035156
552783,GS,2017-08-29,219.9600067138672
552784,GS,2017-08-30,222.4199981689453
552785,GS,2017-08-31,223.7400054931641
552786,GS,2017-09-01,225.8800048828125
552787,GS,2017-09-05,217.77999877929688
552788,GS,2017-09-06,218.8300018310547
552789,GS,2017-09-07,215.83999633789065
552790,GS,2017-09-08,217.2100067138672
552791,GS,2017-09-11,221.05999755859372
552792,GS,2017-09-12,225.9499969482422
552793,GS,2017-09-13,226.55999755859372
552794,GS,2017-09-14,226.8500061035156
552795,GS,2017-09-15,225.22000122070312
552796,GS,2017-09-18,227.52999877929688
552797,GS,2017-09-19,228.91000366210935
552798,GS,2017-09-20,229.7899932861328
552799,GS,2017-09-21,231.2899932861328
552800,GS,2017-09-22,231.02999877929688
552801,GS,2017-09-25,230.25999450683597
552802,GS,2017-09-26,229.94000244140625
552803,GS,2017-09-27,234.75999450683597
552804,GS,2017-09-28,235.47000122070312
552805,GS,2017-09-29,237.19000244140625
552806,GS,2017-10-02,240.6499938964844
552807,GS,2017-10-03,241.6199951171875
552808,GS,2017-10-04,240.30999755859372
552809,GS,2017-10-05,246.05999755859372
552810,GS,2017-10-06,246.0200042724609
552811,GS,2017-10-09,242.8000030517578
552812,GS,2017-10-10,242.6000061035156
552813,GS,2017-10-11,242.3999938964844
552814,GS,2017-10-12,239.8000030517578
552815,GS,2017-10-13,238.52999877929688
552816,GS,2017-10-16,242.41000366210935
552817,GS,2017-10-17,236.08999633789065
552818,GS,2017-10-18,242.02999877929688
552819,GS,2017-10-19,239.9900054931641
552820,GS,2017-10-20,244.72999572753903
552821,GS,2017-10-23,242.1300048828125
552822,GS,2017-10-24,244.83999633789065
552823,GS,2017-10-25,241.7100067138672
552824,GS,2017-10-26,241.72000122070312
552825,GS,2017-10-27,241.7100067138672
552826,GS,2017-10-30,240.88999938964844
552827,GS,2017-10-31,242.47999572753903
552828,GS,2017-11-01,244.25999450683597
552829,GS,2017-11-02,246.8800048828125
552830,GS,2017-11-03,244.3999938964844
552831,GS,2017-11-06,243.4900054931641
552832,GS,2017-11-07,239.80999755859372
552833,GS,2017-11-08,241.25
552834,GS,2017-11-09,240.7899932861328
552835,GS,2017-11-10,240.1499938964844
552836,GS,2017-11-13,240.2700042724609
552837,GS,2017-11-14,237.2400054931641
552838,GS,2017-11-15,237.6100006103516
552839,GS,2017-11-16,239.3699951171875
552840,GS,2017-11-17,238.0200042724609
552841,GS,2017-11-20,238.1300048828125
552842,GS,2017-11-21,238.0200042724609
552843,GS,2017-11-22,236.42999267578125
552844,GS,2017-11-24,235.9499969482422
552845,GS,2017-11-27,235.1100006103516
552846,GS,2017-11-28,239.41000366210935
552847,GS,2017-11-29,241.3600006103516
552848,GS,2017-11-30,247.63999938964844
552849,GS,2017-12-01,248.9499969482422
552850,GS,2017-12-04,250.6499938964844
552851,GS,2017-12-05,248.3300018310547
552852,GS,2017-12-06,245.9499969482422
552853,GS,2017-12-07,248.55999755859372
552854,GS,2017-12-08,250.3500061035156
552855,GS,2017-12-11,250.1300048828125
552856,GS,2017-12-12,257.67999267578125
552857,GS,2017-12-13,255.55999755859372
552858,GS,2017-12-14,255.47999572753903
552859,GS,2017-12-15,257.1700134277344
552860,GS,2017-12-18,260.0199890136719
552861,GS,2017-12-19,256.4800109863281
552862,GS,2017-12-20,255.17999267578125
552863,GS,2017-12-21,261.010009765625
552864,GS,2017-12-22,258.9700012207031
552865,GS,2017-12-26,257.7200012207031
552866,GS,2017-12-27,255.9499969482422
552867,GS,2017-12-28,256.5
552868,GS,2017-12-29,254.75999450683597
552869,GS,2018-01-02,255.6699981689453
552870,GS,2018-01-03,253.2899932861328
552871,GS,2018-01-04,256.8299865722656
552872,GS,2018-01-05,255.5200042724609
552873,GS,2018-01-08,251.80999755859372
552874,GS,2018-01-09,253.94000244140625
552875,GS,2018-01-10,254.3300018310547
552876,GS,2018-01-11,255.1300048828125
552877,GS,2018-01-12,257.0299987792969
552878,GS,2018-01-16,258.4599914550781
552879,GS,2018-01-17,253.6499938964844
552880,GS,2018-01-18,250.97000122070312
552881,GS,2018-01-19,256.1199951171875
552882,GS,2018-01-22,261.5199890136719
552883,GS,2018-01-23,260.0899963378906
552884,GS,2018-01-24,265.67999267578125
552885,GS,2018-01-25,269.0299987792969
552886,GS,2018-01-26,268.1400146484375
552887,GS,2018-01-29,272.4800109863281
552888,GS,2018-01-30,268.94000244140625
552889,GS,2018-01-31,267.8900146484375
552890,GS,2018-02-01,272.2300109863281
552891,GS,2018-02-02,260.0400085449219
552892,GS,2018-02-05,249.1100006103516
552893,GS,2018-02-06,258.70001220703125
552894,GS,2018-02-07,257.1000061035156
552895,GS,2018-02-08,246.3500061035156
552896,GS,2018-02-09,249.3000030517578
552897,GS,2018-02-12,253.16000366210935
552898,GS,2018-02-13,255.52999877929688
552899,GS,2018-02-14,262.5799865722656
552900,GS,2018-02-15,267.67999267578125
552901,GS,2018-02-16,267.6199951171875
552902,GS,2018-02-20,264.8900146484375
552903,GS,2018-02-21,263.3999938964844
552904,GS,2018-02-22,261.42999267578125
552905,GS,2018-02-23,266.7699890136719
552906,GS,2018-02-26,271.260009765625
552907,GS,2018-02-27,267.92999267578125
552908,GS,2018-02-28,262.92999267578125
552909,GS,2018-03-01,256.7799987792969
552910,GS,2018-03-02,258.1199951171875
552911,GS,2018-03-05,263.1199951171875
552912,GS,2018-03-06,266.92999267578125
552913,GS,2018-03-07,265.3500061035156
552914,GS,2018-03-08,266.3399963378906
552915,GS,2018-03-09,270.7699890136719
552916,GS,2018-03-12,273.3800048828125
552917,GS,2018-03-13,268.5299987792969
552918,GS,2018-03-14,264.42999267578125
552919,GS,2018-03-15,266.6099853515625
552920,GS,2018-03-16,267.6000061035156
552921,GS,2018-03-19,262.5299987792969
552922,GS,2018-03-20,263.19000244140625
552923,GS,2018-03-21,261.8500061035156
552924,GS,2018-03-22,252.6000061035156
552925,GS,2018-03-23,245.25999450683597
552926,GS,2018-03-26,254.8800048828125
552927,GS,2018-03-27,247.25999450683597
552928,GS,2018-03-28,249.3699951171875
552929,GS,2018-03-29,251.8600006103516
552930,GS,2018-04-02,247.3500061035156
552931,GS,2018-04-03,250.5800018310547
552932,GS,2018-04-04,252.6199951171875
552933,GS,2018-04-05,255.80999755859372
552934,GS,2018-04-06,249.97000122070312
552935,GS,2018-04-09,252.19000244140625
552936,GS,2018-04-10,256.57000732421875
552937,GS,2018-04-11,252.94000244140625
552938,GS,2018-04-12,259.5899963378906
552939,GS,2018-04-13,255.9199981689453
552940,GS,2018-04-16,257.8800048828125
552941,GS,2018-04-17,253.6300048828125
552942,GS,2018-04-18,254.0
552943,GS,2018-04-19,254.1699981689453
552944,GS,2018-04-20,251.9600067138672
552945,GS,2018-04-23,246.6699981689453
552946,GS,2018-04-24,242.4900054931641
552947,GS,2018-04-25,239.22999572753903
552948,GS,2018-04-26,240.08999633789065
552949,GS,2018-04-27,239.8000030517578
552950,GS,2018-04-30,238.3300018310547
552951,GS,2018-05-01,236.6699981689453
552952,GS,2018-05-02,234.0500030517578
552953,GS,2018-05-03,233.41000366210935
552954,GS,2018-05-04,234.94000244140625
552955,GS,2018-05-07,237.1999969482422
552956,GS,2018-05-08,237.0
552957,GS,2018-05-09,241.72999572753903
552958,GS,2018-05-10,243.44000244140625
552959,GS,2018-05-11,242.9199981689453
552960,GS,2018-05-14,243.91000366210935
552961,GS,2018-05-15,241.55999755859372
552962,GS,2018-05-16,240.9600067138672
552963,GS,2018-05-17,239.1000061035156
552964,GS,2018-05-18,237.0
552965,GS,2018-05-21,237.6999969482422
552966,GS,2018-05-22,238.0
552967,GS,2018-05-23,237.80999755859372
552968,GS,2018-05-24,236.1000061035156
552969,GS,2018-05-25,235.00999450683597
552970,GS,2018-05-29,227.02999877929688
552971,GS,2018-05-30,229.16000366210935
552972,GS,2018-05-31,225.8800048828125
552973,GS,2018-06-01,228.3500061035156
552974,GS,2018-06-04,229.88999938964844
552975,GS,2018-06-05,228.33999633789065
552976,GS,2018-06-06,232.22999572753903
552977,GS,2018-06-07,233.4499969482422
552978,GS,2018-06-08,233.38999938964844
552979,GS,2018-06-11,234.08999633789065
552980,GS,2018-06-12,232.6300048828125
552981,GS,2018-06-13,233.8300018310547
552982,GS,2018-06-14,233.6499938964844
552983,GS,2018-06-15,231.9199981689453
552984,GS,2018-06-18,231.38999938964844
552985,GS,2018-06-19,228.32000732421875
552986,GS,2018-06-20,227.82000732421875
552987,GS,2018-06-21,226.97999572753903
552988,GS,2018-06-22,226.0200042724609
552989,GS,2018-06-25,221.5399932861328
552990,GS,2018-06-26,221.5800018310547
552991,GS,2018-06-27,220.17999267578125
552992,GS,2018-06-28,223.4199981689453
552993,GS,2018-06-29,220.57000732421875
552994,GS,2018-07-02,223.25999450683597
552995,GS,2018-07-03,220.3800048828125
552996,GS,2018-07-05,220.7400054931641
552997,GS,2018-07-06,221.7899932861328
552998,GS,2018-07-09,227.9900054931641
552999,GS,2018-07-10,226.8500061035156
553000,GS,2018-07-11,225.66000366210935
553001,GS,2018-07-12,227.22000122070312
553002,GS,2018-07-13,226.41000366210935
553003,GS,2018-07-16,231.44000244140625
553004,GS,2018-07-17,231.0200042724609
553005,GS,2018-07-18,231.2400054931641
553006,GS,2018-07-19,229.6300048828125
553007,GS,2018-07-20,231.69000244140625
553008,GS,2018-07-23,233.75999450683597
553009,GS,2018-07-24,235.8800048828125
553010,GS,2018-07-25,236.69000244140625
553011,GS,2018-07-26,237.1100006103516
553012,GS,2018-07-27,237.63999938964844
553013,GS,2018-07-30,238.9499969482422
553014,GS,2018-07-31,237.42999267578125
553015,GS,2018-08-01,236.0399932861328
553016,GS,2018-08-02,233.9900054931641
553017,GS,2018-08-03,234.08999633789065
553018,GS,2018-08-06,235.92999267578125
553019,GS,2018-08-07,237.8300018310547
553020,GS,2018-08-08,236.3699951171875
553021,GS,2018-08-09,233.77999877929688
553022,GS,2018-08-10,229.6100006103516
553023,GS,2018-08-13,226.8600006103516
553024,GS,2018-08-14,229.55999755859372
553025,GS,2018-08-15,229.25
553026,GS,2018-08-16,233.0
553027,GS,2018-08-17,233.3800048828125
553028,GS,2018-08-20,235.77999877929688
553029,GS,2018-08-21,238.6499938964844
553030,GS,2018-08-22,239.33999633789065
553031,GS,2018-08-23,236.33999633789065
553032,GS,2018-08-24,235.1100006103516
553033,GS,2018-08-27,242.6000061035156
553034,GS,2018-08-28,242.3699951171875
553035,GS,2018-08-29,241.3999938964844
553036,GS,2018-08-30,239.3999938964844
553037,GS,2018-08-31,237.80999755859372
553038,GS,2018-09-04,237.66000366210935
553039,GS,2018-09-05,237.55999755859372
553040,GS,2018-09-06,234.5200042724609
553041,GS,2018-09-07,233.91000366210935
553042,GS,2018-09-10,231.91000366210935
553043,GS,2018-09-11,230.2100067138672
553044,GS,2018-09-12,228.1499938964844
553045,GS,2018-09-13,228.3300018310547
553046,GS,2018-09-14,229.2400054931641
553047,GS,2018-09-17,227.88999938964844
553048,GS,2018-09-18,228.88999938964844
553049,GS,2018-09-19,235.5800018310547
553050,GS,2018-09-20,237.3999938964844
553051,GS,2018-09-21,235.33999633789065
553052,GS,2018-09-24,232.8999938964844
553053,GS,2018-09-25,232.5
553054,GS,2018-09-26,228.8800048828125
553055,GS,2018-09-27,227.7400054931641
553056,GS,2018-09-28,224.2400054931641
553057,GS,2018-10-01,225.3300018310547
553058,GS,2018-10-02,226.07000732421875
553059,GS,2018-10-03,227.77999877929688
553060,GS,2018-10-04,227.47999572753903
553061,GS,2018-10-05,225.7100067138672
553062,GS,2018-10-08,225.3500061035156
553063,GS,2018-10-09,222.91000366210935
553064,GS,2018-10-10,214.88999938964844
553065,GS,2018-10-11,212.97000122070312
553066,GS,2018-10-12,213.8699951171875
553067,GS,2018-10-15,215.22000122070312
553068,GS,2018-10-16,221.6999969482422
553069,GS,2018-10-17,228.27999877929688
553070,GS,2018-10-18,224.9499969482422
553071,GS,2018-10-19,226.9600067138672
553072,GS,2018-10-22,221.6000061035156
553073,GS,2018-10-23,218.55999755859372
553074,GS,2018-10-24,209.17999267578125
553075,GS,2018-10-25,214.00999450683597
553076,GS,2018-10-26,212.3600006103516
553077,GS,2018-10-29,214.4900054931641
553078,GS,2018-10-30,219.27999877929688
553079,GS,2018-10-31,225.3699951171875
553080,GS,2018-11-01,226.97000122070312
553081,GS,2018-11-02,229.69000244140625
553082,GS,2018-11-05,228.72000122070312
553083,GS,2018-11-06,228.1999969482422
553084,GS,2018-11-07,231.27999877929688
553085,GS,2018-11-08,231.6499938964844
553086,GS,2018-11-09,222.6499938964844
553087,GS,2018-11-12,206.0500030517578
553088,GS,2018-11-13,205.0500030517578
553089,GS,2018-11-14,202.4900054931641
553090,GS,2018-11-15,203.7400054931641
553091,GS,2018-11-16,202.1199951171875
553092,GS,2018-11-19,198.22000122070312
553093,GS,2018-11-20,191.33999633789065
553094,GS,2018-11-21,192.6000061035156
553095,GS,2018-11-23,189.1000061035156
553096,GS,2018-11-26,194.33999633789065
553097,GS,2018-11-27,193.6499938964844
553098,GS,2018-11-28,198.3500061035156
553099,GS,2018-11-29,194.8500061035156
553100,GS,2018-11-30,190.69000244140625
553101,GS,2018-12-03,191.6300048828125
553102,GS,2018-12-04,184.30999755859372
553103,GS,2018-12-06,184.08999633789065
553104,GS,2018-12-07,179.6699981689453
553105,GS,2018-12-10,178.8300018310547
553106,GS,2018-12-11,176.8000030517578
553107,GS,2018-12-12,176.6999969482422
553108,GS,2018-12-13,175.9199981689453
553109,GS,2018-12-14,172.77000427246094
553110,GS,2018-12-17,168.00999450683594
553111,GS,2018-12-18,171.5
553112,GS,2018-12-19,169.25
553113,GS,2018-12-20,168.41000366210938
553114,GS,2018-12-21,160.0500030517578
553115,GS,2018-12-24,156.35000610351562
553116,GS,2018-12-26,162.92999267578125
553117,GS,2018-12-27,165.41000366210938
553118,GS,2018-12-28,163.02999877929688
553119,GS,2018-12-31,167.0500030517578
553120,GS,2019-01-02,172.02999877929688
553121,GS,2019-01-03,169.50999450683594
553122,GS,2019-01-04,175.0500030517578
553123,GS,2019-01-07,176.02000427246094
553124,GS,2019-01-08,175.3699951171875
553125,GS,2019-01-09,176.47000122070312
553126,GS,2019-01-10,176.0
553127,GS,2019-01-11,176.92999267578125
553128,GS,2019-01-14,178.72000122070312
553129,GS,2019-01-15,179.91000366210938
553130,GS,2019-01-16,197.0800018310547
553131,GS,2019-01-17,199.08999633789065
553132,GS,2019-01-18,202.5399932861328
553133,GS,2019-01-22,197.67999267578125
553134,GS,2019-01-23,196.8999938964844
553135,GS,2019-01-24,197.8000030517578
553136,GS,2019-01-25,200.7400054931641
553137,GS,2019-01-28,199.72000122070312
553138,GS,2019-01-29,200.5
553139,GS,2019-01-30,202.47999572753903
553140,GS,2019-01-31,198.00999450683597
553141,GS,2019-02-01,196.5399932861328
553142,GS,2019-02-04,197.72000122070312
553143,GS,2019-02-05,198.00999450683597
553144,GS,2019-02-06,196.6199951171875
553145,GS,2019-02-07,193.07000732421875
553146,GS,2019-02-08,191.6699981689453
553147,GS,2019-02-11,191.3300018310547
553148,GS,2019-02-12,194.4900054931641
553149,GS,2019-02-13,194.69000244140625
553150,GS,2019-02-14,192.52999877929688
553151,GS,2019-02-15,198.5
553152,GS,2019-02-19,198.6699981689453
553153,GS,2019-02-20,198.6000061035156
553154,GS,2019-02-21,196.3600006103516
553155,GS,2019-02-22,196.0
553156,GS,2019-02-25,198.6499938964844
553157,GS,2019-02-26,198.8999938964844
553158,GS,2019-02-27,198.1000061035156
553159,GS,2019-02-28,196.6999969482422
553160,GS,2019-03-01,198.1999969482422
553161,GS,2019-03-04,195.97999572753903
553162,GS,2019-03-05,196.0
553163,GS,2019-03-06,194.7400054931641
553164,GS,2019-03-07,192.7700042724609
553165,GS,2019-03-08,195.2400054931641
553166,GS,2019-03-11,195.97000122070312
553167,GS,2019-03-12,196.6300048828125
553168,GS,2019-03-13,197.25
553169,GS,2019-03-14,197.47000122070312
553170,GS,2019-03-15,198.25999450683597
553171,GS,2019-03-18,202.47000122070312
553172,GS,2019-03-19,201.1199951171875
553173,GS,2019-03-20,194.32000732421875
553174,GS,2019-03-21,194.5800018310547
553175,GS,2019-03-22,188.9600067138672
553176,GS,2019-03-25,188.50999450683597
553177,GS,2019-03-26,190.69000244140625
553178,GS,2019-03-27,190.02999877929688
553179,GS,2019-03-28,191.17999267578125
553180,GS,2019-03-29,191.9900054931641
553181,GS,2019-04-01,196.7400054931641
553182,GS,2019-04-02,197.5
553183,GS,2019-04-03,200.8600006103516
553184,GS,2019-04-04,202.22999572753903
553185,GS,2019-04-05,202.3800048828125
553186,GS,2019-04-08,202.5399932861328
553187,GS,2019-04-09,200.6199951171875
553188,GS,2019-04-10,202.97999572753903
553189,GS,2019-04-11,202.8300018310547
553190,GS,2019-04-12,207.83999633789065
553191,GS,2019-04-15,199.91000366210935
553192,GS,2019-04-16,201.83999633789065
553193,GS,2019-04-17,207.8999938964844
553194,GS,2019-04-18,205.91000366210935
553195,GS,2019-04-22,204.6000061035156
553196,GS,2019-04-23,204.13999938964844
553197,GS,2019-04-24,200.5399932861328
553198,GS,2019-04-25,201.3999938964844
553199,GS,2019-04-26,203.0800018310547
553200,GS,2019-04-29,206.9199981689453
553201,GS,2019-04-30,205.9199981689453
553202,GS,2019-05-01,204.72999572753903
553203,GS,2019-05-02,204.9900054931641
553204,GS,2019-05-03,207.5200042724609
553205,GS,2019-05-06,206.42999267578125
553206,GS,2019-05-07,202.6300048828125
553207,GS,2019-05-08,200.9499969482422
553208,GS,2019-05-09,201.6300048828125
553209,GS,2019-05-10,202.0500030517578
553210,GS,2019-05-13,194.97000122070312
553211,GS,2019-05-14,196.27999877929688
553212,GS,2019-05-15,196.3999938964844
553213,GS,2019-05-16,199.13999938964844
553214,GS,2019-05-17,197.42999267578125
553215,GS,2019-05-20,197.2400054931641
553216,GS,2019-05-21,199.1100006103516
553217,GS,2019-05-22,195.5200042724609
553218,GS,2019-05-23,191.97000122070312
553219,GS,2019-05-24,193.0
553220,GS,2019-05-28,189.44000244140625
553221,GS,2019-05-29,188.0500030517578
553222,GS,2019-05-30,187.3699951171875
553223,GS,2019-05-31,182.4900054931641
553224,GS,2019-06-03,183.19000244140625
553225,GS,2019-06-04,189.8800048828125
553226,GS,2019-06-05,188.44000244140625
553227,GS,2019-06-06,189.80999755859372
553228,GS,2019-06-07,189.80999755859372
553229,GS,2019-06-10,194.1199951171875
553230,GS,2019-06-11,194.72999572753903
553231,GS,2019-06-12,190.22000122070312
553232,GS,2019-06-13,191.4499969482422
553233,GS,2019-06-14,191.66000366210935
553234,GS,2019-06-17,190.8300018310547
553235,GS,2019-06-18,194.97999572753903
553236,GS,2019-06-19,195.63999938964844
553237,GS,2019-06-20,195.6999969482422
553238,GS,2019-06-21,195.94000244140625
553239,GS,2019-06-24,197.4900054931641
553240,GS,2019-06-25,196.05999755859372
553241,GS,2019-06-26,197.00999450683597
553242,GS,2019-06-27,199.32000732421875
553243,GS,2019-06-28,204.6000061035156
553244,GS,2019-07-01,206.8600006103516
553245,GS,2019-07-02,205.97999572753903
553246,GS,2019-07-03,206.0399932861328
553247,GS,2019-07-05,207.8999938964844
553248,GS,2019-07-08,205.75
553249,GS,2019-07-09,207.7700042724609
553250,GS,2019-07-10,205.97000122070312
553251,GS,2019-07-11,211.3500061035156
553252,GS,2019-07-12,213.94000244140625
553253,GS,2019-07-15,211.5800018310547
553254,GS,2019-07-16,215.5200042724609
553255,GS,2019-07-17,213.3000030517578
553256,GS,2019-07-18,214.5200042724609
553257,GS,2019-07-19,213.5200042724609
553258,GS,2019-07-22,214.0
553259,GS,2019-07-23,219.42999267578125
553260,GS,2019-07-24,222.02999877929688
553261,GS,2019-07-25,219.97999572753903
553262,GS,2019-07-26,222.13999938964844
553263,GS,2019-07-29,220.32000732421875
553264,GS,2019-07-30,221.3999938964844
553265,GS,2019-07-31,220.1300048828125
553266,GS,2019-08-01,211.6000061035156
553267,GS,2019-08-02,209.3699951171875
553268,GS,2019-08-05,201.67999267578125
553269,GS,2019-08-06,206.00999450683597
553270,GS,2019-08-07,205.7400054931641
553271,GS,2019-08-08,207.0
553272,GS,2019-08-09,206.8999938964844
553273,GS,2019-08-12,201.5200042724609
553274,GS,2019-08-13,204.1100006103516
553275,GS,2019-08-14,195.55999755859372
553276,GS,2019-08-15,196.17999267578125
553277,GS,2019-08-16,199.4199981689453
553278,GS,2019-08-19,202.1999969482422
553279,GS,2019-08-20,199.97999572753903
553280,GS,2019-08-21,200.67999267578125
553281,GS,2019-08-22,202.4199981689453
553282,GS,2019-08-23,196.1999969482422
553283,GS,2019-08-26,199.6499938964844
553284,GS,2019-08-27,198.07000732421875
553285,GS,2019-08-28,200.4199981689453
553286,GS,2019-08-29,203.44000244140625
553287,GS,2019-08-30,203.91000366210935
553288,GS,2019-09-03,198.97000122070312
553289,GS,2019-09-04,201.72999572753903
553290,GS,2019-09-05,207.0500030517578
553291,GS,2019-09-06,207.2100067138672
553292,GS,2019-09-09,211.97999572753903
553293,GS,2019-09-10,215.6300048828125
553294,GS,2019-09-11,216.8000030517578
553295,GS,2019-09-12,218.7400054931641
553296,GS,2019-09-13,219.8999938964844
553297,GS,2019-09-16,217.22000122070312
553298,GS,2019-09-17,215.91000366210935
553299,GS,2019-09-18,217.0800018310547
553300,GS,2019-09-19,215.22999572753903
553301,GS,2019-09-20,213.7400054931641
553302,GS,2019-09-23,213.4600067138672
553303,GS,2019-09-24,207.75
553304,GS,2019-09-25,210.02999877929688
553305,GS,2019-09-26,208.22000122070312
553306,GS,2019-09-27,208.97000122070312
553307,GS,2019-09-30,207.22999572753903
553308,GS,2019-10-01,202.69000244140625
553309,GS,2019-10-02,198.25
553310,GS,2019-10-03,197.2400054931641
553311,GS,2019-10-04,200.8000030517578
553312,GS,2019-10-07,200.3999938964844
553313,GS,2019-10-08,197.3699951171875
553314,GS,2019-10-09,196.8500061035156
553315,GS,2019-10-10,199.8699951171875
553316,GS,2019-10-11,204.67999267578125
553317,GS,2019-10-14,205.82000732421875
553318,GS,2019-10-15,206.4600067138672
553319,GS,2019-10-16,207.4199981689453
553320,GS,2019-10-17,206.4600067138672
553321,GS,2019-10-18,206.5200042724609
553322,GS,2019-10-21,209.25
553323,GS,2019-10-22,209.6000061035156
553324,GS,2019-10-23,211.32000732421875
553325,GS,2019-10-24,211.0500030517578
553326,GS,2019-10-25,214.22999572753903
553327,GS,2019-10-28,217.75
553328,GS,2019-10-29,217.63999938964844
553329,GS,2019-10-30,215.80999755859372
553330,GS,2019-10-31,213.3800048828125
553331,GS,2019-11-01,217.38999938964844
553332,GS,2019-11-04,219.8699951171875
553333,GS,2019-11-05,218.63999938964844
553334,GS,2019-11-06,218.4199981689453
553335,GS,2019-11-07,223.2899932861328
553336,GS,2019-11-08,222.91000366210935
553337,GS,2019-11-11,219.02999877929688
553338,GS,2019-11-12,220.41000366210935
553339,GS,2019-11-13,219.32000732421875
553340,GS,2019-11-14,219.42999267578125
553341,GS,2019-11-15,220.25
553342,GS,2019-11-18,219.72999572753903
553343,GS,2019-11-19,220.0399932861328
553344,GS,2019-11-20,217.91000366210935
553345,GS,2019-11-21,218.22999572753903
553346,GS,2019-11-22,220.27999877929688
553347,GS,2019-11-25,222.75
553348,GS,2019-11-26,222.4499969482422
553349,GS,2019-11-27,222.9499969482422
553350,GS,2019-11-29,221.3500061035156
553351,GS,2019-12-02,217.63999938964844
553352,GS,2019-12-03,212.2400054931641
553353,GS,2019-12-04,215.94000244140625
553354,GS,2019-12-05,217.13999938964844
553355,GS,2019-12-06,224.6100006103516
553356,GS,2019-12-09,221.80999755859372
553357,GS,2019-12-10,221.8800048828125
553358,GS,2019-12-11,221.19000244140625
553359,GS,2019-12-12,226.0500030517578
553360,GS,2019-12-13,225.0
553361,GS,2019-12-16,228.0399932861328
553362,GS,2019-12-17,231.1499938964844
553363,GS,2019-12-18,230.4499969482422
553364,GS,2019-12-19,229.94000244140625
553365,GS,2019-12-20,228.92999267578125
553366,GS,2019-12-23,229.08999633789065
553367,GS,2019-12-24,229.91000366210935
553368,GS,2019-12-26,231.2100067138672
553369,GS,2019-12-27,230.66000366210935
553370,GS,2019-12-30,229.8000030517578
553371,GS,2019-12-31,229.92999267578125
553372,GS,2020-01-02,234.32000732421875
553373,GS,2020-01-03,231.5800018310547
553374,GS,2020-01-06,233.9499969482422
553375,GS,2020-01-07,235.4900054931641
553376,GS,2020-01-08,237.75999450683597
553377,GS,2020-01-09,242.6000061035156
553378,GS,2020-01-10,242.1100006103516
553379,GS,2020-01-13,245.2100067138672
553380,GS,2020-01-14,245.66000366210935
553381,GS,2020-01-15,245.2100067138672
553382,GS,2020-01-16,249.72000122070312
553383,GS,2020-01-17,249.4600067138672
553384,GS,2020-01-21,245.6999969482422
553385,GS,2020-01-22,247.0500030517578
553386,GS,2020-01-23,245.5800018310547
553387,GS,2020-01-24,241.9199981689453
553388,GS,2020-01-27,238.13999938964844
553389,GS,2020-01-28,242.5800018310547
553390,GS,2020-01-29,240.1199951171875
553391,GS,2020-01-30,244.1300048828125
553392,GS,2020-01-31,237.75
553393,GS,2020-02-03,239.00999450683597
553394,GS,2020-02-04,241.94000244140625
553395,GS,2020-02-05,244.3000030517578
553396,GS,2020-02-06,241.82000732421875
553397,GS,2020-02-07,238.0
553398,GS,2020-02-10,237.3600006103516
553399,GS,2020-02-11,236.4600067138672
553400,GS,2020-02-12,238.6499938964844
553401,GS,2020-02-13,238.3500061035156
553402,GS,2020-02-14,237.0800018310547
553403,GS,2020-02-18,233.2100067138672
553404,GS,2020-02-19,237.3300018310547
553405,GS,2020-02-20,232.72999572753903
553406,GS,2020-02-21,230.6199951171875
553407,GS,2020-02-24,224.5399932861328
553408,GS,2020-02-25,217.6100006103516
553409,GS,2020-02-26,215.77999877929688
553410,GS,2020-02-27,205.69000244140625
553411,GS,2020-02-28,200.7700042724609
553412,GS,2020-03-02,209.47000122070312
553413,GS,2020-03-03,203.42999267578125
553414,GS,2020-03-04,208.7400054931641
553415,GS,2020-03-05,198.7899932861328
553416,GS,2020-03-06,192.8500061035156
553417,GS,2020-03-09,172.80999755859375
553418,GS,2020-03-10,184.3500061035156
553419,GS,2020-03-11,171.88999938964844
553420,GS,2020-03-12,150.67999267578125
553421,GS,2020-03-13,177.1699981689453
553422,GS,2020-03-16,154.66000366210938
553423,GS,2020-03-17,158.6699981689453
553424,GS,2020-03-18,140.02000427246094
553425,GS,2020-03-19,149.49000549316406
553426,GS,2020-03-20,138.41000366210938
553427,GS,2020-03-23,134.97000122070312
553428,GS,2020-03-24,153.60000610351562
553429,GS,2020-03-25,155.1300048828125
553430,GS,2020-03-26,165.7899932861328
553431,GS,2020-03-27,158.33999633789062
553432,GS,2020-03-30,159.6199951171875
553433,GS,2020-03-31,154.58999633789062
553434,GS,2020-04-01,145.2899932861328
553435,GS,2020-04-02,149.92999267578125
553436,GS,2020-04-03,146.92999267578125
553437,GS,2020-04-06,158.22999572753906
553438,GS,2020-04-07,166.02000427246094
553439,GS,2020-04-08,176.9600067138672
553440,GS,2020-04-09,184.25999450683597
553441,GS,2020-04-13,179.17999267578125
553442,GS,2020-04-14,178.22999572753906
553443,GS,2020-04-15,178.52000427246094
553444,GS,2020-04-16,177.0399932861328
553445,GS,2020-04-17,183.4900054931641
553446,GS,2020-04-20,180.3999938964844
553447,GS,2020-04-21,173.80999755859375
553448,GS,2020-04-22,175.97999572753906
553449,GS,2020-04-23,175.0500030517578
553450,GS,2020-04-24,177.0
553451,GS,2020-04-27,183.5399932861328
553452,GS,2020-04-28,187.00999450683597
553453,GS,2020-04-29,190.02999877929688
553454,GS,2020-04-30,183.4199981689453
553455,GS,2020-05-01,177.10000610351562
553456,GS,2020-05-04,176.02999877929688
553457,GS,2020-05-05,178.3000030517578
553458,GS,2020-05-06,176.9199981689453
553459,GS,2020-05-07,182.32000732421875
553460,GS,2020-05-08,185.38999938964844
553461,GS,2020-05-11,183.16000366210935
553462,GS,2020-05-12,177.2100067138672
553463,GS,2020-05-13,171.8000030517578
553464,GS,2020-05-14,174.4499969482422
553465,GS,2020-05-15,171.8699951171875
553466,GS,2020-05-18,181.8800048828125
553467,GS,2020-05-19,177.8300018310547
553468,GS,2020-05-20,181.44000244140625
553469,GS,2020-05-21,180.10000610351562
553470,GS,2020-05-22,179.92999267578125
553471,GS,2020-05-26,196.05999755859372
553472,GS,2020-05-27,209.66000366210935
553473,GS,2020-05-28,201.22000122070312
553474,GS,2020-05-29,196.4900054931641
553475,GS,2020-06-01,199.92999267578125
553476,GS,2020-06-02,204.13999938964844
553477,GS,2020-06-03,210.57000732421875
553478,GS,2020-06-04,214.82000732421875
553479,GS,2020-06-05,217.9199981689453
553480,GS,2020-06-08,220.80999755859372
553481,GS,2020-06-09,218.1000061035156
553482,GS,2020-06-10,213.5200042724609
553483,GS,2020-06-11,194.1300048828125
553484,GS,2020-06-12,201.77999877929688
553485,GS,2020-06-15,206.30999755859372
553486,GS,2020-06-16,209.58999633789065
553487,GS,2020-06-17,206.19000244140625
553488,GS,2020-06-18,203.83999633789065
553489,GS,2020-06-19,201.6300048828125
553490,GS,2020-06-22,203.4199981689453
553491,GS,2020-06-23,204.77999877929688
553492,GS,2020-06-24,198.0200042724609
553493,GS,2020-06-25,207.1000061035156
553494,GS,2020-06-26,189.19000244140625
553495,GS,2020-06-29,193.47000122070312
553496,GS,2020-06-30,197.6199951171875
553497,GS,2020-07-01,197.57000732421875
553498,GS,2020-07-02,197.3999938964844
553499,GS,2020-07-06,207.3600006103516
553500,GS,2020-07-07,199.3600006103516
553501,GS,2020-07-08,202.25
553502,GS,2020-07-09,196.8300018310547
553503,GS,2020-07-10,205.55999755859372
553504,GS,2020-07-13,208.8800048828125
553505,GS,2020-07-14,214.00999450683597
553506,GS,2020-07-15,216.8999938964844
553507,GS,2020-07-16,214.6699981689453
553508,GS,2020-07-17,211.41000366210935
553509,GS,2020-07-20,211.7100067138672
553510,GS,2020-07-21,212.0200042724609
553511,GS,2020-07-22,206.0
553512,GS,2020-07-23,203.0200042724609
553513,GS,2020-07-24,201.47000122070312
553514,GS,2020-07-27,203.0200042724609
553515,GS,2020-07-28,201.6199951171875
553516,GS,2020-07-29,202.5800018310547
553517,GS,2020-07-30,199.52999877929688
553518,GS,2020-07-31,197.9600067138672
553519,GS,2020-08-03,199.38999938964844
553520,GS,2020-08-04,201.63999938964844
553521,GS,2020-08-05,204.5200042724609
553522,GS,2020-08-06,204.25
553523,GS,2020-08-07,208.2700042724609
553524,GS,2020-08-10,209.3800048828125
553525,GS,2020-08-11,211.05999755859372
553526,GS,2020-08-12,212.1300048828125
553527,GS,2020-08-13,208.38999938964844
553528,GS,2020-08-14,207.97000122070312
553529,GS,2020-08-17,203.07000732421875
553530,GS,2020-08-18,201.30999755859372
553531,GS,2020-08-19,203.0200042724609
553532,GS,2020-08-20,201.8500061035156
553533,GS,2020-08-21,202.42999267578125
553534,GS,2020-08-24,207.33999633789065
553535,GS,2020-08-25,206.0
553536,GS,2020-08-26,207.22000122070312
553537,GS,2020-08-27,210.1499938964844
553538,GS,2020-08-28,207.7100067138672
553539,GS,2020-08-31,204.8699951171875
553540,GS,2020-09-01,205.4600067138672
553541,GS,2020-09-02,210.0399932861328
553542,GS,2020-09-03,207.55999755859372
553543,GS,2020-09-04,210.94000244140625
553544,GS,2020-09-08,202.47999572753903
553545,GS,2020-09-09,202.22000122070312
553546,GS,2020-09-10,200.00999450683597
553547,GS,2020-09-11,200.9199981689453
553548,GS,2020-09-14,201.33999633789065
553549,GS,2020-09-15,198.0
553550,GS,2020-09-16,200.67999267578125
553551,GS,2020-09-17,194.8300018310547
553552,GS,2020-09-18,194.8600006103516
553553,GS,2020-09-21,194.0
553554,GS,2020-09-22,191.6199951171875
553555,GS,2020-09-23,186.1199951171875
553556,GS,2020-09-24,195.1100006103516
553557,GS,2020-09-25,194.9499969482422
553558,GS,2020-09-28,199.07000732421875
553559,GS,2020-09-29,196.7899932861328
553560,GS,2020-09-30,200.97000122070312
553561,GS,2020-10-01,198.5500030517578
553562,GS,2020-10-02,199.8999938964844
553563,GS,2020-10-05,201.8000030517578
553564,GS,2020-10-06,201.08999633789065
553565,GS,2020-10-07,203.6000061035156
553566,GS,2020-10-08,207.97999572753903
553567,GS,2020-10-09,207.5399932861328
553568,GS,2020-10-12,214.1199951171875
553569,GS,2020-10-13,210.80999755859372
553570,GS,2020-10-14,211.22999572753903
553571,GS,2020-10-15,208.6000061035156
553572,GS,2020-10-16,206.2100067138672
553573,GS,2020-10-19,205.69000244140625
553574,GS,2020-10-20,208.02999877929688
553575,GS,2020-10-21,202.91000366210935
553576,GS,2020-10-22,205.3999938964844
553577,GS,2020-10-23,205.0399932861328
553578,GS,2020-10-26,201.13999938964844
553579,GS,2020-10-27,195.67999267578125
553580,GS,2020-10-28,189.7700042724609
553581,GS,2020-10-29,189.94000244140625
553582,GS,2020-10-30,189.0399932861328
553583,GS,2020-11-02,190.1999969482422
553584,GS,2020-11-03,197.92999267578125
553585,GS,2020-11-04,197.8699951171875
553586,GS,2020-11-05,202.9600067138672
553587,GS,2020-11-06,201.25999450683597
553588,GS,2020-11-09,214.92999267578125
553589,GS,2020-11-10,217.47000122070312
553590,GS,2020-11-11,218.0500030517578
553591,GS,2020-11-12,214.50999450683597
553592,GS,2020-11-13,219.0800018310547
553593,GS,2020-11-16,222.3800048828125
553594,GS,2020-11-17,224.6499938964844
553595,GS,2020-11-18,224.3000030517578
553596,GS,2020-11-19,224.57000732421875
553597,GS,2020-11-20,223.3500061035156
553598,GS,2020-11-23,228.8300018310547
553599,GS,2020-11-24,237.5
553600,GS,2020-11-25,236.5399932861328
553601,GS,2020-11-27,235.3999938964844
553602,GS,2020-11-30,230.5800018310547
553603,GS,2020-12-01,232.0800018310547
553604,GS,2020-12-02,237.6499938964844
553605,GS,2020-12-03,235.47000122070312
553606,GS,2020-12-04,239.5800018310547
553607,GS,2020-12-07,238.4499969482422
553608,GS,2020-12-08,238.83999633789065
553609,GS,2020-12-09,242.82000732421875
553610,GS,2020-12-10,244.3999938964844
553611,GS,2020-12-11,239.9900054931641
553612,GS,2020-12-14,237.7899932861328
553613,GS,2020-12-15,242.42999267578125
553614,GS,2020-12-16,243.7700042724609
553615,GS,2020-12-17,244.42999267578125
553616,GS,2020-12-18,242.1300048828125
553617,GS,2020-12-21,256.9800109863281
553618,GS,2020-12-22,250.08999633789065
553619,GS,2020-12-23,256.45001220703125
553620,GS,2020-12-24,256.1600036621094
553621,GS,2020-12-28,259.5899963378906
553622,GS,2020-12-29,258.010009765625
553623,GS,2020-12-30,259.45001220703125
553624,GS,2020-12-31,263.7099914550781
553625,GS,2021-01-04,265.0
553626,GS,2021-01-05,270.92999267578125
553627,GS,2021-01-06,285.54998779296875
553628,GS,2021-01-07,291.6499938964844
553629,GS,2021-01-08,290.0799865722656
553630,GS,2021-01-11,293.8299865722656
553631,GS,2021-01-12,302.2099914550781
553632,GS,2021-01-13,302.94000244140625
553633,GS,2021-01-14,307.8699951171875
553634,GS,2021-01-15,301.010009765625
553635,GS,2021-01-19,294.20001220703125
553636,GS,2021-01-20,290.4700012207031
553637,GS,2021-01-21,289.3699951171875
553638,GS,2021-01-22,289.3900146484375
553639,GS,2021-01-25,283.0400085449219
553640,GS,2021-01-26,281.760009765625
553641,GS,2021-01-27,273.3299865722656
553642,GS,2021-01-28,275.0199890136719
553643,GS,2021-01-29,271.1700134277344
553644,GS,2021-02-01,274.7300109863281
553645,GS,2021-02-02,286.9700012207031
553646,GS,2021-02-03,288.54998779296875
553647,GS,2021-02-04,293.75
553648,GS,2021-02-05,293.5
553649,GS,2021-02-08,300.1499938964844
553650,GS,2021-02-09,300.4599914550781
553651,GS,2021-02-10,304.2799987792969
553652,GS,2021-02-11,302.32000732421875
553653,GS,2021-02-12,306.32000732421875
553654,GS,2021-02-16,311.9599914550781
553655,GS,2021-02-17,312.739990234375
553656,GS,2021-02-18,309.8999938964844
553657,GS,2021-02-19,315.6199951171875
553658,GS,2021-02-22,316.8699951171875
553659,GS,2021-02-23,319.2099914550781
553660,GS,2021-02-24,330.6400146484375
553661,GS,2021-02-25,327.760009765625
553662,GS,2021-02-26,319.4800109863281
553663,GS,2021-03-01,329.9200134277344
553664,GS,2021-03-02,330.94000244140625
553665,GS,2021-03-03,334.42999267578125
553666,GS,2021-03-04,329.2900085449219
553667,GS,2021-03-05,327.3699951171875
553668,GS,2021-03-08,334.19000244140625
553669,GS,2021-03-09,330.5899963378906
553670,GS,2021-03-10,342.0199890136719
553671,GS,2021-03-11,342.1000061035156
553672,GS,2021-03-12,348.8099975585937
553673,GS,2021-03-15,346.04998779296875
553674,GS,2021-03-16,341.7099914550781
553675,GS,2021-03-17,344.95001220703125
553676,GS,2021-03-18,348.0
553677,GS,2021-03-19,344.20001220703125
553678,GS,2021-03-22,339.3299865722656
553679,GS,2021-03-23,331.7699890136719
553680,GS,2021-03-24,328.6499938964844
553681,GS,2021-03-25,330.54998779296875
553682,GS,2021-03-26,327.3900146484375
553683,GS,2021-03-29,325.7300109863281
553684,GS,2021-03-30,332.010009765625
553685,GS,2021-03-31,327.0
553686,GS,2021-04-01,327.6400146484375
553687,GS,2021-04-05,323.5400085449219
553688,GS,2021-04-06,327.0599975585937
553689,GS,2021-04-07,326.54998779296875
553690,GS,2021-04-08,331.1400146484375
553691,GS,2021-04-09,330.8099975585937
553692,GS,2021-04-12,331.8399963378906
553693,GS,2021-04-13,327.67999267578125
553694,GS,2021-04-14,335.3500061035156
553695,GS,2021-04-15,338.54998779296875
553696,GS,2021-04-16,342.3099975585937
553697,GS,2021-04-19,343.0899963378906
553698,GS,2021-04-20,331.8800048828125
553699,GS,2021-04-21,335.2699890136719
553700,GS,2021-04-22,330.8500061035156
553701,GS,2021-04-23,339.3500061035156
553702,GS,2021-04-26,343.5199890136719
553703,GS,2021-04-27,346.6300048828125
553704,GS,2021-04-28,348.1099853515625
553705,GS,2021-04-29,352.9700012207031
553706,GS,2021-04-30,348.45001220703125
553707,GS,2021-05-03,350.1600036621094
553708,GS,2021-05-04,349.8399963378906
553709,GS,2021-05-05,357.6199951171875
553710,GS,2021-05-06,365.9700012207031
553711,GS,2021-05-07,370.8900146484375
553712,GS,2021-05-10,368.6799926757813
553713,GS,2021-05-11,359.9200134277344
553714,GS,2021-05-12,354.3999938964844
553715,GS,2021-05-13,358.8099975585937
553716,GS,2021-05-14,368.7699890136719
553717,GS,2021-05-17,369.25
553718,GS,2021-05-18,364.55999755859375
553719,GS,2021-05-19,358.3800048828125
553720,GS,2021-05-20,359.7799987792969
553721,GS,2021-05-21,366.260009765625
553722,GS,2021-05-24,368.2900085449219
553723,GS,2021-05-25,364.510009765625
553724,GS,2021-05-26,367.3999938964844
553725,GS,2021-05-27,371.3699951171875
553726,GS,2021-05-28,372.0199890136719
553727,GS,2021-06-01,382.4400024414063
553728,GS,2021-06-02,383.4400024414063
553729,GS,2021-06-03,388.7200012207031
553730,GS,2021-06-04,391.4500122070313
553731,GS,2021-06-07,388.1600036621094
553732,GS,2021-06-08,384.7000122070313
553733,GS,2021-06-09,382.7799987792969
553734,GS,2021-06-10,373.9400024414063
553735,GS,2021-06-11,378.0499877929688
553736,GS,2021-06-14,372.9200134277344
553737,GS,2021-06-15,371.2999877929688
553738,GS,2021-06-16,371.0
553739,GS,2021-06-17,361.5
553740,GS,2021-06-18,348.8299865722656
553741,GS,2021-06-21,357.5400085449219
553742,GS,2021-06-22,357.5299987792969
553743,GS,2021-06-23,361.0499877929688
553744,GS,2021-06-24,368.75
553745,GS,2021-06-25,368.7699890136719
553746,GS,2021-06-28,368.7099914550781
553747,GS,2021-06-29,372.6199951171875
553748,GS,2021-06-30,379.5299987792969
553749,GS,2021-07-01,374.989990234375
553750,GS,2021-07-02,374.1600036621094
553751,GS,2021-07-06,369.8599853515625
553752,GS,2021-07-07,367.6700134277344
553753,GS,2021-07-08,358.94000244140625
553754,GS,2021-07-09,371.760009765625
553755,GS,2021-07-12,380.5
553756,GS,2021-07-13,375.9800109863281
553757,GS,2021-07-14,374.3999938964844
553758,GS,2021-07-15,373.3500061035156
553759,GS,2021-07-16,364.7999877929688
553760,GS,2021-07-19,354.7200012207031
553761,GS,2021-07-20,364.760009765625
553762,GS,2021-07-21,373.5
553763,GS,2021-07-22,372.7099914550781
553764,GS,2021-07-23,374.0499877929688
553765,GS,2021-07-26,375.8999938964844
553766,GS,2021-07-27,374.8399963378906
553767,GS,2021-07-28,374.2300109863281
553768,GS,2021-07-29,377.5499877929688
553769,GS,2021-07-30,374.8800048828125
553770,GS,2021-08-02,378.1900024414063
553771,GS,2021-08-03,380.3599853515625
553772,GS,2021-08-04,377.8599853515625
553773,GS,2021-08-05,384.2999877929688
553774,GS,2021-08-06,397.8900146484375
553775,GS,2021-08-09,399.8800048828125
553776,GS,2021-08-10,407.9700012207031
553777,GS,2021-08-11,413.8900146484375
553778,GS,2021-08-12,415.0
553779,GS,2021-08-13,410.7799987792969
553780,GS,2021-08-16,408.3500061035156
553781,GS,2021-08-17,404.9700012207031
553782,GS,2021-08-18,398.7999877929688
553783,GS,2021-08-19,393.5700073242188
553784,GS,2021-08-20,395.8699951171875
553785,GS,2021-08-23,401.4500122070313
553786,GS,2021-08-24,408.55999755859375
553787,GS,2021-08-25,413.1199951171875
553788,GS,2021-08-26,412.4100036621094
553789,GS,2021-08-27,419.6900024414063
553790,GS,2021-08-30,413.6000061035156
553791,GS,2021-08-31,413.510009765625
553792,GS,2021-09-01,413.6600036621094
553793,GS,2021-09-02,414.5
553794,GS,2021-09-03,411.30999755859375
553795,GS,2021-09-07,410.3200073242188
553796,GS,2021-09-08,405.0
553797,GS,2021-09-09,404.5799865722656
553798,GS,2021-09-10,403.4800109863281
553799,GS,2021-09-13,409.260009765625
553800,GS,2021-09-14,403.6900024414063
553801,GS,2021-09-15,401.9500122070313
553802,GS,2021-09-16,396.6799926757813
553803,GS,2021-09-17,391.4599914550781
553804,GS,2021-09-20,378.1300048828125
553805,GS,2021-09-21,375.8399963378906
553806,GS,2021-09-22,385.4700012207031
553807,GS,2021-09-23,391.8599853515625
553808,GS,2021-09-24,390.8500061035156
553809,GS,2021-09-27,399.80999755859375
553810,GS,2021-09-28,389.5
553811,GS,2021-09-29,384.8900146484375
553812,GS,2021-09-30,378.0299987792969
553813,GS,2021-10-01,380.0
553814,GS,2021-10-04,374.1499938964844
553815,GS,2021-10-05,385.80999755859375
553816,GS,2021-10-06,388.0499877929688
553817,GS,2021-10-07,390.6199951171875
553818,GS,2021-10-08,392.80999755859375
553819,GS,2021-10-11,385.239990234375
553820,GS,2021-10-12,386.5299987792969
553821,GS,2021-10-13,386.30999755859375
553822,GS,2021-10-14,391.2000122070313
553823,GS,2021-10-15,406.0700073242188
553824,GS,2021-10-18,413.6900024414063
553825,GS,2021-10-19,412.1600036621094
553826,GS,2021-10-20,407.8900146484375
553827,GS,2021-10-21,407.5899963378906
553828,GS,2021-10-22,414.3200073242188
553829,GS,2021-10-25,414.75
553830,GS,2021-10-26,417.6099853515625
553831,GS,2021-10-27,410.989990234375
553832,GS,2021-10-28,414.8200073242188
553833,GS,2021-10-29,413.3500061035156
553834,GS,2021-11-01,416.7000122070313
553835,GS,2021-11-02,423.8500061035156
553836,GS,2021-11-03,417.8999938964844
553837,GS,2021-11-04,408.0700073242188
553838,GS,2021-11-05,407.0799865722656
553839,GS,2021-11-08,408.3399963378906
553840,GS,2021-11-09,405.3500061035156
553841,GS,2021-11-10,399.1199951171875
553842,GS,2021-11-11,402.3399963378906
553843,GS,2021-11-12,404.9100036621094
553844,GS,2021-11-15,404.80999755859375
553845,GS,2021-11-16,403.0899963378906
553846,GS,2021-11-17,391.5499877929688
553847,GS,2021-11-18,391.3699951171875
553848,GS,2021-11-19,387.3900146484375
553849,GS,2021-11-22,396.1600036621094
553850,GS,2021-11-23,406.3399963378906
553851,GS,2021-11-24,399.1900024414063
553852,GS,2021-11-26,389.3900146484375
553853,GS,2021-11-29,386.5400085449219
553854,GS,2021-11-30,380.989990234375
553855,GS,2021-12-01,376.4800109863281
553856,GS,2021-12-02,387.5400085449219
553857,GS,2021-12-03,382.7300109863281
553858,GS,2021-12-06,389.2999877929688
553859,GS,2021-12-07,400.1099853515625
553860,GS,2021-12-08,397.3200073242188
553861,GS,2021-12-09,396.489990234375
553862,GS,2021-12-10,391.05999755859375
553863,GS,2021-12-13,384.6400146484375
553864,GS,2021-12-14,388.8200073242188
553865,GS,2021-12-15,389.9100036621094
553866,GS,2021-12-16,397.3699951171875
553867,GS,2021-12-17,381.7999877929688
553868,GS,2021-12-20,371.6099853515625
553869,GS,2021-12-21,380.3200073242188
553870,GS,2021-12-22,382.3299865722656
553871,GS,2021-12-23,385.0400085449219
553872,GS,2021-12-27,388.0400085449219
553873,GS,2021-12-28,387.6099853515625
553874,GS,2021-12-29,386.2000122070313
553875,GS,2021-12-30,385.5199890136719
553876,GS,2021-12-31,382.5499877929688
553877,GS,2022-01-03,395.3299865722656
553878,GS,2022-01-04,407.4800109863281
553879,GS,2022-01-05,398.6300048828125
553880,GS,2022-01-06,396.9299926757813
553881,GS,2022-01-07,397.510009765625
553882,GS,2022-01-10,399.1700134277344
553883,GS,2022-01-11,403.0499877929688
553884,GS,2022-01-12,390.30999755859375
553885,GS,2022-01-13,390.7999877929688
553886,GS,2022-01-14,380.9400024414063
553887,GS,2022-01-18,354.3999938964844
553888,GS,2022-01-19,347.32000732421875
553889,GS,2022-01-20,348.1000061035156
553890,GS,2022-01-21,343.9100036621094
553891,GS,2022-01-24,343.3900146484375
553892,GS,2022-01-25,341.54998779296875
553893,GS,2022-01-26,342.67999267578125
553894,GS,2022-01-27,341.0299987792969
553895,GS,2022-01-28,347.010009765625
553896,GS,2022-01-31,354.67999267578125
553897,GS,2022-02-01,364.05999755859375
553898,GS,2022-02-02,363.05999755859375
553899,GS,2022-02-03,358.8800048828125
553900,GS,2022-02-04,367.6000061035156
553901,GS,2022-02-07,368.1499938964844
553902,GS,2022-02-08,370.1000061035156
553903,GS,2022-02-09,374.5299987792969
553904,GS,2022-02-10,370.5700073242188
553905,GS,2022-02-11,363.05999755859375
553906,GS,2022-02-14,360.239990234375
553907,GS,2022-02-15,363.9400024414063
553908,GS,2022-02-16,360.04998779296875
553909,GS,2022-02-17,349.0599975585937
553910,GS,2022-02-18,346.0400085449219
553911,GS,2022-02-22,344.2699890136719
553912,GS,2022-02-23,341.19000244140625
553913,GS,2022-02-24,340.19000244140625
553914,GS,2022-02-25,350.1199951171875
553915,GS,2022-02-28,341.2900085449219
553916,GS,2022-03-01,328.20001220703125
553917,GS,2022-03-02,336.3800048828125
553918,GS,2022-03-03,333.4200134277344
553919,GS,2022-03-04,329.6700134277344
553920,GS,2022-03-07,321.8900146484375
553921,GS,2022-03-08,321.3699951171875
553922,GS,2022-03-09,333.5899963378906
553923,GS,2022-03-10,329.8999938964844
553924,GS,2022-03-11,327.0
553925,GS,2022-03-14,324.9800109863281
553926,GS,2022-03-15,329.1600036621094
553927,GS,2022-03-16,340.760009765625
553928,GS,2022-03-17,343.2699890136719
553929,GS,2022-03-18,345.3800048828125
553930,GS,2022-03-21,339.0
553931,GS,2022-03-22,343.010009765625
553932,GS,2022-03-23,335.6099853515625
553933,GS,2022-03-24,336.2300109863281
553934,GS,2022-03-25,337.489990234375
553935,GS,2022-03-28,335.29998779296875
553936,GS,2022-03-29,339.6600036621094
553937,GS,2022-03-30,335.5899963378906
553938,GS,2022-03-31,330.1000061035156
553939,GS,2022-04-01,330.2200012207031
553940,GS,2022-04-04,328.2099914550781
553941,GS,2022-04-05,323.9599914550781
553942,GS,2022-04-06,316.260009765625
553943,GS,2022-04-07,314.1499938964844
553944,GS,2022-04-08,321.3900146484375
553945,GS,2022-04-11,320.760009765625
553946,GS,2022-04-12,319.7799987792969
553947,GS,2022-04-13,321.9700012207031
553948,GS,2022-04-14,321.6400146484375
553949,GS,2022-04-18,329.8800048828125
553950,GS,2022-04-19,335.95001220703125
553951,GS,2022-04-20,341.0599975585937
553952,GS,2022-04-21,334.29998779296875
553953,GS,2022-04-22,319.7699890136719
553954,GS,2022-04-25,321.4200134277344
553955,GS,2022-04-26,313.1199951171875
553956,GS,2022-04-27,313.2300109863281
553957,GS,2022-04-28,318.4100036621094
553958,GS,2022-04-29,305.489990234375
553959,GS,2022-05-02,310.4200134277344
553960,GS,2022-05-03,314.6600036621094
553961,GS,2022-05-04,324.1099853515625
553962,GS,2022-05-05,313.07000732421875
553963,GS,2022-05-06,312.9599914550781
553964,GS,2022-05-09,308.8900146484375
553965,GS,2022-05-10,305.0599975585937
553966,GS,2022-05-11,301.54998779296875
553967,GS,2022-05-12,299.4100036621094
553968,GS,2022-05-13,306.989990234375
553969,GS,2022-05-16,303.44000244140625
553970,GS,2022-05-17,312.9700012207031
553971,GS,2022-05-18,306.7300109863281
553972,GS,2022-05-19,308.20001220703125
553973,GS,2022-05-20,306.79998779296875
553974,GS,2022-05-23,316.6099853515625
553975,GS,2022-05-24,313.95001220703125
553976,GS,2022-05-25,314.8999938964844
553977,GS,2022-05-26,323.6300048828125
553978,GS,2022-05-27,328.5799865722656
553979,GS,2022-05-31,326.8500061035156
553980,GS,2022-06-01,321.8500061035156
553981,GS,2022-06-02,324.25
553982,GS,2022-06-03,318.67999267578125
553983,GS,2022-06-06,320.510009765625
553984,GS,2022-06-07,321.510009765625
553985,GS,2022-06-08,314.67999267578125
553986,GS,2022-06-09,304.2200012207031
553987,GS,2022-06-10,287.0199890136719
553988,GS,2022-06-13,283.32000732421875
553989,GS,2022-06-14,282.5400085449219
553990,GS,2022-06-15,290.07000732421875
553991,GS,2022-06-16,284.9800109863281
553992,GS,2022-06-17,279.7900085449219
553993,GS,2022-06-21,284.8099975585937
553994,GS,2022-06-22,284.5400085449219
553995,GS,2022-06-23,286.1700134277344
553996,GS,2022-06-24,302.75
553997,GS,2022-06-27,300.7799987792969
553998,GS,2022-06-28,299.489990234375
553999,GS,2022-06-29,303.2799987792969
554000,GS,2022-06-30,297.0199890136719
554001,GS,2022-07-01,299.2300109863281
554002,GS,2022-07-05,297.20001220703125
554003,GS,2022-07-06,293.760009765625
554004,GS,2022-07-07,298.6000061035156
554005,GS,2022-07-08,296.4700012207031
554006,GS,2022-07-11,293.17999267578125
554007,GS,2022-07-12,292.5299987792969
554008,GS,2022-07-13,290.1499938964844
554009,GS,2022-07-14,281.5899963378906
554010,GS,2022-07-15,293.8699951171875
554011,GS,2022-07-18,301.260009765625
554012,GS,2022-07-19,318.04998779296875
554013,GS,2022-07-20,321.45001220703125
554014,GS,2022-07-21,326.5400085449219
554015,GS,2022-07-22,323.92999267578125
554016,GS,2022-07-25,324.1199951171875
554017,GS,2022-07-26,318.54998779296875
554018,GS,2022-07-27,324.5400085449219
554019,GS,2022-07-28,329.1099853515625
554020,GS,2022-07-29,333.3900146484375
554021,GS,2022-08-01,332.0799865722656
554022,GS,2022-08-02,327.8800048828125
554023,GS,2022-08-03,333.1700134277344
554024,GS,2022-08-04,331.8699951171875
554025,GS,2022-08-05,334.6700134277344
554026,GS,2022-08-08,334.67999267578125
554027,GS,2022-08-09,336.6199951171875
554028,GS,2022-08-10,347.9100036621094
554029,GS,2022-08-11,351.67999267578125
554030,GS,2022-08-12,353.82000732421875
554031,GS,2022-08-15,355.8500061035156
554032,GS,2022-08-16,354.9700012207031
554033,GS,2022-08-17,353.739990234375
554034,GS,2022-08-18,354.5199890136719
554035,GS,2022-08-19,349.2699890136719
554036,GS,2022-08-22,342.4200134277344
554037,GS,2022-08-23,340.17999267578125
554038,GS,2022-08-24,341.94000244140625
554039,GS,2022-08-25,346.489990234375
554040,GS,2022-08-26,336.3999938964844
554041,GS,2022-08-29,333.9200134277344
554042,GS,2022-08-30,333.6300048828125
554043,GS,2022-08-31,332.6700134277344
554044,GS,2022-09-01,333.5
554045,GS,2022-09-02,331.4800109863281
554046,GS,2022-09-06,326.489990234375
554047,GS,2022-09-07,330.5599975585937
554048,GS,2022-09-08,335.3800048828125
554049,GS,2022-09-09,340.1000061035156
554050,GS,2022-09-12,342.5799865722656
554051,GS,2022-09-13,328.3900146484375
554052,GS,2022-09-14,327.260009765625
554053,GS,2022-09-15,331.6199951171875
554054,GS,2022-09-16,326.2099914550781
554055,GS,2022-09-19,328.6600036621094
554056,GS,2022-09-20,323.260009765625
554057,GS,2022-09-21,320.7099914550781
554058,GS,2022-09-22,312.9200134277344
554059,GS,2022-09-23,301.9700012207031
554060,GS,2022-09-26,294.6199951171875
554061,GS,2022-09-27,291.3800048828125
554062,GS,2022-09-28,300.7900085449219
554063,GS,2022-09-29,296.1099853515625
554064,GS,2022-09-30,293.04998779296875
554065,GS,2022-10-03,299.1499938964844
554066,GS,2022-10-04,314.8699951171875
554067,GS,2022-10-05,309.0
554068,GS,2022-10-06,304.6700134277344
554069,GS,2022-10-07,301.0799865722656
554070,GS,2022-10-10,300.5400085449219
554071,GS,2022-10-11,294.2099914550781
554072,GS,2022-10-12,295.3099975585937
554073,GS,2022-10-13,307.07000732421875
554074,GS,2022-10-14,299.989990234375
554075,GS,2022-10-17,306.7099914550781
554076,GS,2022-10-18,313.8500061035156
554077,GS,2022-10-19,311.760009765625
554078,GS,2022-10-20,310.8099975585937
554079,GS,2022-10-21,325.1000061035156
554080,GS,2022-10-24,328.70001220703125
554081,GS,2022-10-25,332.3999938964844
554082,GS,2022-10-26,335.69000244140625
554083,GS,2022-10-27,337.17999267578125
554084,GS,2022-10-28,341.82000732421875
554085,GS,2022-10-31,344.510009765625
554086,GS,2022-11-01,348.5799865722656
554087,GS,2022-11-02,349.7900085449219
554088,GS,2022-11-03,348.8699951171875
554089,GS,2022-11-04,357.9100036621094
554090,GS,2022-11-07,362.55999755859375
554091,GS,2022-11-08,364.0199890136719
554092,GS,2022-11-09,362.0
554093,GS,2022-11-10,378.30999755859375
554094,GS,2022-11-11,385.1700134277344
554095,GS,2022-11-14,382.3599853515625
554096,GS,2022-11-15,382.8800048828125
554097,GS,2022-11-16,382.3299865722656
554098,GS,2022-11-17,379.7799987792969
554099,GS,2022-11-18,379.2000122070313
554100,GS,2022-11-21,380.2099914550781
554101,GS,2022-11-22,383.8699951171875
554102,GS,2022-11-23,386.25
554103,GS,2022-11-25,388.8599853515625
554104,GS,2022-11-28,382.3599853515625
554105,GS,2022-11-29,383.7099914550781
554106,GS,2022-11-30,386.1499938964844
554107,GS,2022-12-01,383.80999755859375
554108,GS,2022-12-02,380.5799865722656
554109,GS,2022-12-05,371.5400085449219
554110,GS,2022-12-06,362.9100036621094
554111,GS,2022-12-07,359.9200134277344
554112,GS,2022-12-08,358.0799865722656
554113,GS,2022-12-09,359.1400146484375
554114,GS,2022-12-12,363.1799926757813
554115,GS,2022-12-13,368.6900024414063
554116,GS,2022-12-14,360.3800048828125
554117,GS,2022-12-15,349.8299865722656
554118,GS,2022-12-16,346.3500061035156
554119,GS,2022-12-19,344.6099853515625
554120,GS,2022-12-20,344.489990234375
554121,GS,2022-12-21,350.1600036621094
554122,GS,2022-12-22,345.5799865722656
554123,GS,2022-12-23,345.510009765625
554124,GS,2022-12-27,341.9700012207031
554125,GS,2022-12-28,340.8699951171875
554126,GS,2022-12-29,343.42999267578125
554127,GS,2022-12-30,343.3800048828125
554128,GS,2023-01-03,346.2200012207031
554129,GS,2023-01-04,347.70001220703125
554130,GS,2023-01-05,343.760009765625
554131,GS,2023-01-06,348.0799865722656
554132,GS,2023-01-09,353.0
554133,GS,2023-01-10,357.3599853515625
554134,GS,2023-01-11,364.4800109863281
554135,GS,2023-01-12,369.9400024414063
554136,GS,2023-01-13,374.0
554137,GS,2023-01-17,349.9200134277344
554138,GS,2023-01-18,349.0899963378906
554139,GS,2023-01-19,350.75
554140,GS,2023-01-20,341.8399963378906
554141,GS,2023-01-23,349.1400146484375
554142,GS,2023-01-24,348.3299865722656
554143,GS,2023-01-25,349.6300048828125
554144,GS,2023-01-26,354.9700012207031
554145,GS,2023-01-27,353.70001220703125
554146,GS,2023-01-30,357.4599914550781
554147,GS,2023-01-31,365.80999755859375
554148,GS,2023-02-01,365.7099914550781
554149,GS,2023-02-02,369.4700012207031
554150,GS,2023-02-03,369.9500122070313
554151,GS,2023-02-06,370.7999877929688
554152,GS,2023-02-07,374.3999938964844
554153,GS,2023-02-08,375.1000061035156
554154,GS,2023-02-09,367.989990234375
554155,GS,2023-02-10,371.2799987792969
554156,GS,2023-02-13,374.0199890136719
554157,GS,2023-02-14,371.7799987792969
554158,GS,2023-02-15,374.3399963378906
554159,GS,2023-02-16,370.2000122070313
554160,GS,2023-02-17,368.5
554161,GS,2023-02-21,361.1199951171875
554162,GS,2023-02-22,360.8900146484375
554163,GS,2023-02-23,363.5400085449219
554164,GS,2023-02-24,363.8500061035156
554165,GS,2023-02-27,365.5299987792969
554166,GS,2023-02-28,351.6499938964844
554167,GS,2023-03-01,346.2300109863281
554168,GS,2023-03-02,349.1000061035156
554169,GS,2023-03-03,357.0899963378906
554170,GS,2023-03-06,357.04998779296875
554171,GS,2023-03-07,346.0799865722656
554172,GS,2023-03-08,349.2900085449219
554173,GS,2023-03-09,342.0899963378906
554174,GS,2023-03-10,327.6700134277344
554175,GS,2023-03-13,315.510009765625
554176,GS,2023-03-14,322.1499938964844
554177,GS,2023-03-15,312.19000244140625
554178,GS,2023-03-16,315.0899963378906
554179,GS,2023-03-17,303.5400085449219
554180,GS,2023-03-20,309.5299987792969
554181,GS,2023-03-21,317.2799987792969
554182,GS,2023-03-22,313.6700134277344
554183,GS,2023-03-23,314.8500061035156
554184,GS,2023-03-24,312.57000732421875
554185,GS,2023-03-27,318.5299987792969
554186,GS,2023-03-28,318.44000244140625
554187,GS,2023-03-29,320.7200012207031
554188,GS,2023-03-30,321.1400146484375
554189,GS,2023-03-31,327.1099853515625
554190,GS,2023-04-03,326.5199890136719
554191,GS,2023-04-04,322.6499938964844
554192,GS,2023-04-05,321.5299987792969
554193,GS,2023-04-06,322.3999938964844
554194,GS,2023-04-10,324.9599914550781
554195,GS,2023-04-11,327.3699951171875
554196,GS,2023-04-12,330.239990234375
554197,GS,2023-04-13,332.1300048828125
554198,GS,2023-04-14,336.9200134277344
554199,GS,2023-04-17,339.67999267578125
554200,GS,2023-04-18,333.9100036621094
554201,GS,2023-04-19,336.8900146484375
554202,GS,2023-04-20,338.7099914550781
554203,GS,2023-04-21,341.6600036621094
554204,GS,2023-04-24,343.9599914550781
554205,GS,2023-04-25,339.4800109863281
554206,GS,2023-04-26,336.5599975585937
554207,GS,2023-04-27,341.6000061035156
554208,GS,2023-04-28,343.44000244140625
554209,GS,2023-05-01,340.57000732421875
554210,GS,2023-05-02,333.3699951171875
554211,GS,2023-05-03,328.6499938964844
554212,GS,2023-05-04,321.260009765625
554213,GS,2023-05-05,327.0199890136719
554214,GS,2023-05-08,326.510009765625
554215,GS,2023-05-09,324.7699890136719
554216,GS,2023-05-10,322.54998779296875
554217,GS,2023-05-11,320.7200012207031
554218,GS,2023-05-12,319.5
554219,GOOGL,2004-08-19,2.5110108852386475
554220,GOOGL,2004-08-20,2.71045994758606
554221,GOOGL,2004-08-23,2.7377378940582275
554222,GOOGL,2004-08-24,2.6243739128112797
554223,GOOGL,2004-08-25,2.6526529788970947
554224,GOOGL,2004-08-26,2.7004499435424805
554225,GOOGL,2004-08-27,2.6564059257507324
554226,GOOGL,2004-08-30,2.552803039550781
554227,GOOGL,2004-08-31,2.561811923980713
554228,GOOGL,2004-09-01,2.508759021759033
554229,GOOGL,2004-09-02,2.540290117263794
554230,GOOGL,2004-09-03,2.5027530193328857
554231,GOOGL,2004-09-07,2.542042016983032
554232,GOOGL,2004-09-08,2.5600600242614746
554233,GOOGL,2004-09-09,2.560309886932373
554234,GOOGL,2004-09-10,2.6358859539031982
554235,GOOGL,2004-09-13,2.690190076828003
554236,GOOGL,2004-09-14,2.7900400161743164
554237,GOOGL,2004-09-15,2.802803039550781
554238,GOOGL,2004-09-16,2.852102041244507
554239,GOOGL,2004-09-17,2.940190076828003
554240,GOOGL,2004-09-20,2.9869871139526367
554241,GOOGL,2004-09-21,2.948949098587036
554242,GOOGL,2004-09-22,2.9624619483947754
554243,GOOGL,2004-09-23,3.023524045944214
554244,GOOGL,2004-09-24,2.998749017715454
554245,GOOGL,2004-09-27,2.959459066390991
554246,GOOGL,2004-09-28,3.1746749877929688
554247,GOOGL,2004-09-29,3.280280113220215
554248,GOOGL,2004-09-30,3.2432429790496826
554249,GOOGL,2004-10-01,3.3178179264068604
554250,GOOGL,2004-10-04,3.379879951477051
554251,GOOGL,2004-10-05,3.4627130031585693
554252,GOOGL,2004-10-06,3.4304299354553223
554253,GOOGL,2004-10-07,3.4747250080108643
554254,GOOGL,2004-10-08,3.4466969966888428
554255,GOOGL,2004-10-11,3.38488507270813
554256,GOOGL,2004-10-12,3.438437938690185
554257,GOOGL,2004-10-13,3.5260260105133057
554258,GOOGL,2004-10-14,3.553554058074951
554259,GOOGL,2004-10-15,3.606355905532837
554260,GOOGL,2004-10-18,3.732733011245728
554261,GOOGL,2004-10-19,3.702202081680298
554262,GOOGL,2004-10-20,3.515765905380249
554263,GOOGL,2004-10-21,3.738238096237183
554264,GOOGL,2004-10-22,4.315064907073975
554265,GOOGL,2004-10-25,4.689690113067627
554266,GOOGL,2004-10-26,4.54955005645752
554267,GOOGL,2004-10-27,4.653903961181641
554268,GOOGL,2004-10-28,4.837337017059326
554269,GOOGL,2004-10-29,4.770771026611328
554270,GOOGL,2004-11-01,4.905655860900879
554271,GOOGL,2004-11-02,4.876626968383789
554272,GOOGL,2004-11-03,4.796546936035156
554273,GOOGL,2004-11-04,4.622121810913086
554274,GOOGL,2004-11-05,4.237987995147705
554275,GOOGL,2004-11-08,4.318068027496338
554276,GOOGL,2004-11-09,4.22172212600708
554277,GOOGL,2004-11-10,4.2007012367248535
554278,GOOGL,2004-11-11,4.580080032348633
554279,GOOGL,2004-11-12,4.55455493927002
554280,GOOGL,2004-11-15,4.626376152038574
554281,GOOGL,2004-11-16,4.31781816482544
554282,GOOGL,2004-11-17,4.316816806793213
554283,GOOGL,2004-11-18,4.19269323348999
554284,GOOGL,2004-11-19,4.23923921585083
554285,GOOGL,2004-11-22,4.131631851196289
554286,GOOGL,2004-11-23,4.192192077636719
554287,GOOGL,2004-11-24,4.373373031616211
554288,GOOGL,2004-11-26,4.48923921585083
554289,GOOGL,2004-11-29,4.530780792236328
554290,GOOGL,2004-11-30,4.554053783416748
554291,GOOGL,2004-12-01,4.503503799438477
554292,GOOGL,2004-12-02,4.4894890785217285
554293,GOOGL,2004-12-03,4.514514923095703
554294,GOOGL,2004-12-06,4.4116621017456055
554295,GOOGL,2004-12-07,4.290040016174316
554296,GOOGL,2004-12-08,4.253754138946533
554297,GOOGL,2004-12-09,4.340089797973633
554298,GOOGL,2004-12-10,4.295546054840088
554299,GOOGL,2004-12-13,4.265515804290772
554300,GOOGL,2004-12-14,4.47172212600708
554301,GOOGL,2004-12-15,4.498999118804932
554302,GOOGL,2004-12-16,4.416165828704834
554303,GOOGL,2004-12-17,4.50650691986084
554304,GOOGL,2004-12-20,4.630129814147949
554305,GOOGL,2004-12-21,4.598348140716553
554306,GOOGL,2004-12-22,4.662161827087402
554307,GOOGL,2004-12-23,4.702201843261719
554308,GOOGL,2004-12-27,4.802553176879883
554309,GOOGL,2004-12-28,4.823823928833008
554310,GOOGL,2004-12-29,4.827326774597168
554311,GOOGL,2004-12-30,4.944944858551025
554312,GOOGL,2004-12-31,4.824574947357178
554313,GOOGL,2005-01-03,5.07282304763794
554314,GOOGL,2005-01-04,4.867366790771484
554315,GOOGL,2005-01-05,4.842593193054199
554316,GOOGL,2005-01-06,4.718468189239502
554317,GOOGL,2005-01-07,4.851100921630859
554318,GOOGL,2005-01-10,4.881381034851074
554319,GOOGL,2005-01-11,4.843342781066895
554320,GOOGL,2005-01-12,4.8893890380859375
554321,GOOGL,2005-01-13,4.8881378173828125
554322,GOOGL,2005-01-14,5.00425386428833
554323,GOOGL,2005-01-18,5.102602958679199
554324,GOOGL,2005-01-19,4.937437057495117
554325,GOOGL,2005-01-20,4.852852821350098
554326,GOOGL,2005-01-21,4.711711883544922
554327,GOOGL,2005-01-24,4.522522926330566
554328,GOOGL,2005-01-25,4.432432174682617
554329,GOOGL,2005-01-26,4.735735893249512
554330,GOOGL,2005-01-27,4.706707000732422
554331,GOOGL,2005-01-28,4.76326322555542
554332,GOOGL,2005-01-31,4.895394802093506
554333,GOOGL,2005-02-01,4.80230188369751
554334,GOOGL,2005-02-02,5.154153823852539
554335,GOOGL,2005-02-03,5.2767767906188965
554336,GOOGL,2005-02-04,5.114113807678223
554337,GOOGL,2005-02-07,4.905655860900879
554338,GOOGL,2005-02-08,4.97097110748291
554339,GOOGL,2005-02-09,4.794293880462647
554340,GOOGL,2005-02-10,4.704204082489014
554341,GOOGL,2005-02-11,4.689690113067627
554342,GOOGL,2005-02-14,4.829579830169678
554343,GOOGL,2005-02-15,4.885635852813721
554344,GOOGL,2005-02-16,4.96521520614624
554345,GOOGL,2005-02-17,4.952452182769775
554346,GOOGL,2005-02-18,4.953703880310059
554347,GOOGL,2005-02-22,4.789039134979248
554348,GOOGL,2005-02-23,4.853603839874268
554349,GOOGL,2005-02-24,4.726976871490479
554350,GOOGL,2005-02-25,4.651401042938232
554351,GOOGL,2005-02-28,4.704453945159912
554352,GOOGL,2005-03-01,4.656156063079834
554353,GOOGL,2005-03-02,4.634133815765381
554354,GOOGL,2005-03-03,4.679930210113525
554355,GOOGL,2005-03-04,4.652152061462402
554356,GOOGL,2005-03-07,4.724975109100342
554357,GOOGL,2005-03-08,4.634634971618652
554358,GOOGL,2005-03-09,4.538288116455078
554359,GOOGL,2005-03-10,4.504004001617432
554360,GOOGL,2005-03-11,4.449449062347412
554361,GOOGL,2005-03-14,4.379128932952881
554362,GOOGL,2005-03-15,4.469719886779785
554363,GOOGL,2005-03-16,4.3943939208984375
554364,GOOGL,2005-03-17,4.48673677444458
554365,GOOGL,2005-03-18,4.505506038665772
554366,GOOGL,2005-03-21,4.526526927947998
554367,GOOGL,2005-03-22,4.46946907043457
554368,GOOGL,2005-03-23,4.478979110717773
554369,GOOGL,2005-03-24,4.485735893249512
554370,GOOGL,2005-03-28,4.540040016174316
554371,GOOGL,2005-03-29,4.493743896484375
554372,GOOGL,2005-03-30,4.515766143798828
554373,GOOGL,2005-03-31,4.517267227172852
554374,GOOGL,2005-04-01,4.505506038665772
554375,GOOGL,2005-04-04,4.636887073516846
554376,GOOGL,2005-04-05,4.718968868255615
554377,GOOGL,2005-04-06,4.735235214233398
554378,GOOGL,2005-04-07,4.848848819732666
554379,GOOGL,2005-04-08,4.806056022644043
554380,GOOGL,2005-04-11,4.835586071014404
554381,GOOGL,2005-04-12,4.853854179382324
554382,GOOGL,2005-04-13,4.828077793121338
554383,GOOGL,2005-04-14,4.791040897369385
554384,GOOGL,2005-04-15,4.629630088806152
554385,GOOGL,2005-04-18,4.678928852081299
554386,GOOGL,2005-04-19,4.789790153503418
554387,GOOGL,2005-04-20,4.957457065582275
554388,GOOGL,2005-04-21,5.110610961914063
554389,GOOGL,2005-04-22,5.400650978088379
554390,GOOGL,2005-04-25,5.593843936920166
554391,GOOGL,2005-04-26,5.474224090576172
554392,GOOGL,2005-04-27,5.5
554393,GOOGL,2005-04-28,5.491742134094238
554394,GOOGL,2005-04-29,5.505506038665772
554395,GOOGL,2005-05-02,5.562812805175781
554396,GOOGL,2005-05-03,5.660409927368164
554397,GOOGL,2005-05-04,5.718217849731445
554398,GOOGL,2005-05-05,5.680180072784424
554399,GOOGL,2005-05-06,5.70620584487915
554400,GOOGL,2005-05-09,5.656156063079834
554401,GOOGL,2005-05-10,5.7007012367248535
554402,GOOGL,2005-05-11,5.7880377769470215
554403,GOOGL,2005-05-12,5.723723888397217
554404,GOOGL,2005-05-13,5.73673677444458
554405,GOOGL,2005-05-16,5.782032012939453
554406,GOOGL,2005-05-17,5.8340840339660645
554407,GOOGL,2005-05-18,5.984984874725342
554408,GOOGL,2005-05-19,5.985485076904297
554409,GOOGL,2005-05-20,6.046296119689941
554410,GOOGL,2005-05-23,6.392642974853516
554411,GOOGL,2005-05-24,6.406405925750732
554412,GOOGL,2005-05-25,6.5267767906188965
554413,GOOGL,2005-05-26,6.486485958099365
554414,GOOGL,2005-05-27,6.6566572189331055
554415,GOOGL,2005-05-31,6.938689231872559
554416,GOOGL,2005-06-01,7.207207202911377
554417,GOOGL,2005-06-02,7.204705238342285
554418,GOOGL,2005-06-03,7.013514041900635
554419,GOOGL,2005-06-06,7.280780792236328
554420,GOOGL,2005-06-07,7.335334777832031
554421,GOOGL,2005-06-08,6.995995998382568
554422,GOOGL,2005-06-09,7.164915084838867
554423,GOOGL,2005-06-10,7.069570064544678
554424,GOOGL,2005-06-13,7.075826168060303
554425,GOOGL,2005-06-14,6.9657158851623535
554426,GOOGL,2005-06-15,6.876876831054688
554427,GOOGL,2005-06-16,6.942943096160889
554428,GOOGL,2005-06-17,7.014514923095703
554429,GOOGL,2005-06-20,7.174674987792969
554430,GOOGL,2005-06-21,7.203203201293945
554431,GOOGL,2005-06-22,7.239739894866943
554432,GOOGL,2005-06-23,7.25
554433,GOOGL,2005-06-24,7.438689231872559
554434,GOOGL,2005-06-27,7.610109806060791
554435,GOOGL,2005-06-28,7.557558059692383
554436,GOOGL,2005-06-29,7.325325012207031
554437,GOOGL,2005-06-30,7.361111164093018
554438,GOOGL,2005-07-01,7.288538932800293
554439,GOOGL,2005-07-05,7.400149822235107
554440,GOOGL,2005-07-06,7.295294761657715
554441,GOOGL,2005-07-07,7.395895957946777
554442,GOOGL,2005-07-08,7.413163185119629
554443,GOOGL,2005-07-11,7.341091156005859
554444,GOOGL,2005-07-12,7.301802158355713
554445,GOOGL,2005-07-13,7.478979110717773
554446,GOOGL,2005-07-14,7.52977991104126
554447,GOOGL,2005-07-15,7.53728723526001
554448,GOOGL,2005-07-18,7.495995998382568
554449,GOOGL,2005-07-19,7.755255222320557
554450,GOOGL,2005-07-20,7.807807922363281
554451,GOOGL,2005-07-21,7.856356143951416
554452,GOOGL,2005-07-22,7.567567825317383
554453,GOOGL,2005-07-25,7.403654098510742
554454,GOOGL,2005-07-26,7.4096598625183105
554455,GOOGL,2005-07-27,7.430681228637695
554456,GOOGL,2005-07-28,7.344844818115234
554457,GOOGL,2005-07-29,7.20120096206665
554458,GOOGL,2005-08-01,7.297547817230225
554459,GOOGL,2005-08-02,7.487236976623535
554460,GOOGL,2005-08-03,7.439939975738525
554461,GOOGL,2005-08-04,7.450701236724853
554462,GOOGL,2005-08-05,7.316065788269043
554463,GOOGL,2005-08-08,7.288538932800293
554464,GOOGL,2005-08-09,7.296546936035156
554465,GOOGL,2005-08-10,7.149148941040039
554466,GOOGL,2005-08-11,7.108357906341553
554467,GOOGL,2005-08-12,7.250249862670898
554468,GOOGL,2005-08-15,7.107107162475586
554469,GOOGL,2005-08-16,7.148397922515869
554470,GOOGL,2005-08-17,7.134634971618652
554471,GOOGL,2005-08-18,7.006756782531738
554472,GOOGL,2005-08-19,7.007007122039795
554473,GOOGL,2005-08-22,6.857107162475586
554474,GOOGL,2005-08-23,6.996496200561523
554475,GOOGL,2005-08-24,7.0713210105896
554476,GOOGL,2005-08-25,7.071822166442871
554477,GOOGL,2005-08-26,7.096597194671631
554478,GOOGL,2005-08-29,7.218468189239502
554479,GOOGL,2005-08-30,7.188939094543457
554480,GOOGL,2005-08-31,7.157156944274902
554481,GOOGL,2005-09-01,7.163413047790527
554482,GOOGL,2005-09-02,7.218468189239502
554483,GOOGL,2005-09-06,7.184935092926025
554484,GOOGL,2005-09-07,7.379128932952881
554485,GOOGL,2005-09-08,7.392141819000244
554486,GOOGL,2005-09-09,7.484735012054443
554487,GOOGL,2005-09-12,7.751251220703125
554488,GOOGL,2005-09-13,7.799799919128418
554489,GOOGL,2005-09-14,7.582582950592041
554490,GOOGL,2005-09-15,7.573072910308838
554491,GOOGL,2005-09-16,7.512513160705566
554492,GOOGL,2005-09-19,7.602352142333984
554493,GOOGL,2005-09-20,7.70545482635498
554494,GOOGL,2005-09-21,7.805305004119873
554495,GOOGL,2005-09-22,7.792041778564453
554496,GOOGL,2005-09-23,7.891891956329346
554497,GOOGL,2005-09-26,7.864864826202393
554498,GOOGL,2005-09-27,7.856356143951416
554499,GOOGL,2005-09-28,7.657658100128174
554500,GOOGL,2005-09-29,7.748248100280762
554501,GOOGL,2005-09-30,7.919418811798096
554502,GOOGL,2005-10-03,7.974975109100342
554503,GOOGL,2005-10-04,7.782783031463623
554504,GOOGL,2005-10-05,7.77552604675293
554505,GOOGL,2005-10-06,7.826577186584473
554506,GOOGL,2005-10-07,7.832582950592041
554507,GOOGL,2005-10-10,7.77402400970459
554508,GOOGL,2005-10-11,7.660160064697266
554509,GOOGL,2005-10-12,7.531782150268555
554510,GOOGL,2005-10-13,7.443442821502685
554511,GOOGL,2005-10-14,7.4109110832214355
554512,GOOGL,2005-10-17,7.632633209228516
554513,GOOGL,2005-10-18,7.589590072631836
554514,GOOGL,2005-10-19,7.72522497177124
554515,GOOGL,2005-10-20,7.587587833404541
554516,GOOGL,2005-10-21,8.506006240844727
554517,GOOGL,2005-10-24,8.724974632263184
554518,GOOGL,2005-10-25,8.68143081665039
554519,GOOGL,2005-10-26,8.89489459991455
554520,GOOGL,2005-10-27,8.835334777832031
554521,GOOGL,2005-10-28,8.963212966918945
554522,GOOGL,2005-10-31,9.31281280517578
554523,GOOGL,2005-11-01,9.493993759155272
554524,GOOGL,2005-11-02,9.50150203704834
554525,GOOGL,2005-11-03,9.658408164978027
554526,GOOGL,2005-11-04,9.77052116394043
554527,GOOGL,2005-11-07,9.88563632965088
554528,GOOGL,2005-11-08,9.757257461547852
554529,GOOGL,2005-11-09,9.488238334655762
554530,GOOGL,2005-11-10,9.787286758422852
554531,GOOGL,2005-11-11,9.769769668579102
554532,GOOGL,2005-11-14,9.934184074401855
554533,GOOGL,2005-11-15,9.829830169677734
554534,GOOGL,2005-11-16,9.96371364593506
554535,GOOGL,2005-11-17,10.096345901489258
554536,GOOGL,2005-11-18,10.015265464782717
554537,GOOGL,2005-11-21,10.244243621826172
554538,GOOGL,2005-11-22,10.422171592712402
554539,GOOGL,2005-11-23,10.58208179473877
554540,GOOGL,2005-11-25,10.726225852966309
554541,GOOGL,2005-11-28,10.5975980758667
554542,GOOGL,2005-11-29,10.098599433898926
554543,GOOGL,2005-11-30,10.132883071899414
554544,GOOGL,2005-12-01,10.3626127243042
554545,GOOGL,2005-12-02,10.452953338623049
554546,GOOGL,2005-12-05,10.15640640258789
554547,GOOGL,2005-12-06,10.123623847961426
554548,GOOGL,2005-12-07,10.115615844726562
554549,GOOGL,2005-12-08,10.276527404785156
554550,GOOGL,2005-12-09,10.240240097045898
554551,GOOGL,2005-12-12,10.325575828552246
554552,GOOGL,2005-12-13,10.447697639465332
554553,GOOGL,2005-12-14,10.48448371887207
554554,GOOGL,2005-12-15,10.574323654174805
554555,GOOGL,2005-12-16,10.764514923095703
554556,GOOGL,2005-12-19,10.625625610351562
554557,GOOGL,2005-12-20,10.754254341125488
554558,GOOGL,2005-12-21,10.66891860961914
554559,GOOGL,2005-12-22,10.811812400817873
554560,GOOGL,2005-12-23,10.78403377532959
554561,GOOGL,2005-12-27,10.626626968383787
554562,GOOGL,2005-12-28,10.67792797088623
554563,GOOGL,2005-12-29,10.514264106750488
554564,GOOGL,2005-12-30,10.381881713867188
554565,GOOGL,2006-01-03,10.891641616821287
554566,GOOGL,2006-01-04,11.142142295837402
554567,GOOGL,2006-01-05,11.292291641235352
554568,GOOGL,2006-01-06,11.653153419494627
554569,GOOGL,2006-01-09,11.684184074401855
554570,GOOGL,2006-01-10,11.755756378173828
554571,GOOGL,2006-01-11,11.802553176879885
554572,GOOGL,2006-01-12,11.602352142333984
554573,GOOGL,2006-01-13,11.66791820526123
554574,GOOGL,2006-01-17,11.689438819885254
554575,GOOGL,2006-01-18,11.13388442993164
554576,GOOGL,2006-01-19,10.922171592712402
554577,GOOGL,2006-01-20,9.996496200561523
554578,GOOGL,2006-01-23,10.698198318481444
554579,GOOGL,2006-01-24,11.086836814880373
554580,GOOGL,2006-01-25,10.83583641052246
554581,GOOGL,2006-01-26,10.8676176071167
554582,GOOGL,2006-01-27,10.848097801208496
554583,GOOGL,2006-01-30,10.681180953979492
554584,GOOGL,2006-01-31,10.827326774597168
554585,GOOGL,2006-02-01,10.05455493927002
554586,GOOGL,2006-02-02,9.910910606384276
554587,GOOGL,2006-02-03,9.548297882080078
554588,GOOGL,2006-02-06,9.637137413024902
554589,GOOGL,2006-02-07,9.20720672607422
554590,GOOGL,2006-02-08,9.236235618591309
554591,GOOGL,2006-02-09,8.978227615356445
554592,GOOGL,2006-02-10,9.074323654174805
554593,GOOGL,2006-02-13,8.651150703430176
554594,GOOGL,2006-02-14,8.591591835021973
554595,GOOGL,2006-02-15,8.56806755065918
554596,GOOGL,2006-02-16,9.170671463012695
554597,GOOGL,2006-02-17,9.227977752685549
554598,GOOGL,2006-02-21,9.173924446105955
554599,GOOGL,2006-02-22,9.146395683288574
554600,GOOGL,2006-02-23,9.461211204528809
554601,GOOGL,2006-02-24,9.444443702697754
554602,GOOGL,2006-02-27,9.769268989562988
554603,GOOGL,2006-02-28,9.074575424194336
554604,GOOGL,2006-03-01,9.12912940979004
554605,GOOGL,2006-03-02,9.420671463012695
554606,GOOGL,2006-03-03,9.463964462280272
554607,GOOGL,2006-03-06,9.211711883544922
554608,GOOGL,2006-03-07,9.120369911193848
554609,GOOGL,2006-03-08,8.855855941772461
554610,GOOGL,2006-03-09,8.58358383178711
554611,GOOGL,2006-03-10,8.445945739746094
554612,GOOGL,2006-03-13,8.434934616088867
554613,GOOGL,2006-03-14,8.787788391113281
554614,GOOGL,2006-03-15,8.621121406555176
554615,GOOGL,2006-03-16,8.477727890014648
554616,GOOGL,2006-03-17,8.503252983093262
554617,GOOGL,2006-03-20,8.713462829589844
554618,GOOGL,2006-03-21,8.50650691986084
554619,GOOGL,2006-03-22,8.51401424407959
554620,GOOGL,2006-03-23,8.555806159973145
554621,GOOGL,2006-03-24,9.15415382385254
554622,GOOGL,2006-03-27,9.25150203704834
554623,GOOGL,2006-03-28,9.439438819885254
554624,GOOGL,2006-03-29,9.884384155273438
554625,GOOGL,2006-03-30,9.720721244812012
554626,GOOGL,2006-03-31,9.759759902954102
554627,GOOGL,2006-04-03,9.752251625061035
554628,GOOGL,2006-04-04,10.118618965148926
554629,GOOGL,2006-04-05,10.209959983825684
554630,GOOGL,2006-04-06,10.289790153503418
554631,GOOGL,2006-04-07,10.16416358947754
554632,GOOGL,2006-04-10,10.419919967651367
554633,GOOGL,2006-04-11,10.251751899719238
554634,GOOGL,2006-04-12,10.233983993530272
554635,GOOGL,2006-04-13,10.064064025878906
554636,GOOGL,2006-04-17,10.180681228637695
554637,GOOGL,2006-04-18,10.11611557006836
554638,GOOGL,2006-04-19,10.272772789001465
554639,GOOGL,2006-04-20,10.385384559631348
554640,GOOGL,2006-04-21,10.938438415527344
554641,GOOGL,2006-04-24,11.023524284362791
554642,GOOGL,2006-04-25,10.689689636230469
554643,GOOGL,2006-04-26,10.659910202026367
554644,GOOGL,2006-04-27,10.511260986328123
554645,GOOGL,2006-04-28,10.458958625793455
554646,GOOGL,2006-05-01,9.982481956481934
554647,GOOGL,2006-05-02,9.87987995147705
554648,GOOGL,2006-05-03,9.864113807678224
554649,GOOGL,2006-05-04,9.878628730773926
554650,GOOGL,2006-05-05,9.867366790771484
554651,GOOGL,2006-05-08,9.879379272460938
554652,GOOGL,2006-05-09,10.230230331420898
554653,GOOGL,2006-05-10,10.084585189819336
554654,GOOGL,2006-05-11,9.684684753417969
554655,GOOGL,2006-05-12,9.3626127243042
554656,GOOGL,2006-05-15,9.414414405822754
554657,GOOGL,2006-05-16,9.291791915893556
554658,GOOGL,2006-05-17,9.371871948242188
554659,GOOGL,2006-05-18,9.28403377532959
554660,GOOGL,2006-05-19,9.259759902954102
554661,GOOGL,2006-05-22,9.28303337097168
554662,GOOGL,2006-05-23,9.39889907836914
554663,GOOGL,2006-05-24,9.540790557861328
554664,GOOGL,2006-05-25,9.58433437347412
554665,GOOGL,2006-05-26,9.543292999267578
554666,GOOGL,2006-05-30,9.30780792236328
554667,GOOGL,2006-05-31,9.304804801940918
554668,GOOGL,2006-06-01,9.575075149536133
554669,GOOGL,2006-06-02,9.495494842529297
554670,GOOGL,2006-06-05,9.370369911193848
554671,GOOGL,2006-06-06,9.759510040283203
554672,GOOGL,2006-06-07,9.672422409057615
554673,GOOGL,2006-06-08,9.842342376708984
554674,GOOGL,2006-06-09,9.673924446105955
554675,GOOGL,2006-06-12,9.54804801940918
554676,GOOGL,2006-06-13,9.672673225402832
554677,GOOGL,2006-06-14,9.61936855316162
554678,GOOGL,2006-06-15,9.784785270690918
554679,GOOGL,2006-06-16,9.777276992797852
554680,GOOGL,2006-06-19,9.713212966918944
554681,GOOGL,2006-06-20,9.688939094543455
554682,GOOGL,2006-06-21,10.063312530517578
554683,GOOGL,2006-06-22,10.008758544921877
554684,GOOGL,2006-06-23,10.131631851196287
554685,GOOGL,2006-06-26,10.115615844726562
554686,GOOGL,2006-06-27,10.06806755065918
554687,GOOGL,2006-06-28,10.16291332244873
554688,GOOGL,2006-06-29,10.455705642700195
554689,GOOGL,2006-06-30,10.493743896484377
554690,GOOGL,2006-07-03,10.590591430664062
554691,GOOGL,2006-07-05,10.547046661376951
554692,GOOGL,2006-07-06,10.590339660644531
554693,GOOGL,2006-07-07,10.521772384643556
554694,GOOGL,2006-07-10,10.46546459197998
554695,GOOGL,2006-07-11,10.624625205993652
554696,GOOGL,2006-07-12,10.441692352294922
554697,GOOGL,2006-07-13,10.23098087310791
554698,GOOGL,2006-07-14,10.0975980758667
554699,GOOGL,2006-07-17,10.207456588745115
554700,GOOGL,2006-07-18,10.086336135864258
554701,GOOGL,2006-07-19,9.9849853515625
554702,GOOGL,2006-07-20,9.687687873840332
554703,GOOGL,2006-07-21,9.762513160705566
554704,GOOGL,2006-07-24,9.782281875610352
554705,GOOGL,2006-07-25,9.743743896484377
554706,GOOGL,2006-07-26,9.647147178649902
554707,GOOGL,2006-07-27,9.56956958770752
554708,GOOGL,2006-07-28,9.712713241577148
554709,GOOGL,2006-07-31,9.674674987792969
554710,GOOGL,2006-08-01,9.397147178649902
554711,GOOGL,2006-08-02,9.189940452575684
554712,GOOGL,2006-08-03,9.39414405822754
554713,GOOGL,2006-08-04,9.355606079101562
554714,GOOGL,2006-08-07,9.458208084106444
554715,GOOGL,2006-08-08,9.53453540802002
554716,GOOGL,2006-08-09,9.43293285369873
554717,GOOGL,2006-08-10,9.36436367034912
554718,GOOGL,2006-08-11,9.221721649169922
554719,GOOGL,2006-08-14,9.2449951171875
554720,GOOGL,2006-08-15,9.533783912658691
554721,GOOGL,2006-08-16,9.702703475952148
554722,GOOGL,2006-08-17,9.654655456542969
554723,GOOGL,2006-08-18,9.59359359741211
554724,GOOGL,2006-08-21,9.44194221496582
554725,GOOGL,2006-08-22,9.466716766357422
554726,GOOGL,2006-08-23,9.345094680786133
554727,GOOGL,2006-08-24,9.3526029586792
554728,GOOGL,2006-08-25,9.34084129333496
554729,GOOGL,2006-08-28,9.533283233642578
554730,GOOGL,2006-08-29,9.483233451843262
554731,GOOGL,2006-08-30,9.528278350830078
554732,GOOGL,2006-08-31,9.472723007202148
554733,GOOGL,2006-09-01,9.47447395324707
554734,GOOGL,2006-09-05,9.618618965148926
554735,GOOGL,2006-09-06,9.513012886047363
554736,GOOGL,2006-09-07,9.471721649169922
554737,GOOGL,2006-09-08,9.455705642700195
554738,GOOGL,2006-09-11,9.611862182617188
554739,GOOGL,2006-09-12,9.807307243347168
554740,GOOGL,2006-09-13,10.174424171447754
554741,GOOGL,2006-09-14,10.109609603881836
554742,GOOGL,2006-09-15,10.257257461547852
554743,GOOGL,2006-09-18,10.377628326416016
554744,GOOGL,2006-09-19,10.105355262756348
554745,GOOGL,2006-09-20,9.934934616088867
554746,GOOGL,2006-09-21,10.18143081665039
554747,GOOGL,2006-09-22,10.104604721069336
554748,GOOGL,2006-09-25,10.109609603881836
554749,GOOGL,2006-09-26,10.18193244934082
554750,GOOGL,2006-09-27,10.083083152770996
554751,GOOGL,2006-09-28,10.099599838256836
554752,GOOGL,2006-09-29,10.057558059692385
554753,GOOGL,2006-10-02,10.046046257019045
554754,GOOGL,2006-10-03,10.11111068725586
554755,GOOGL,2006-10-04,10.402902603149414
554756,GOOGL,2006-10-05,10.305556297302246
554757,GOOGL,2006-10-06,10.523022651672363
554758,GOOGL,2006-10-09,10.735735893249512
554759,GOOGL,2006-10-10,10.676926612854004
554760,GOOGL,2006-10-11,10.673172950744627
554761,GOOGL,2006-10-12,10.696697235107422
554762,GOOGL,2006-10-13,10.693193435668944
554763,GOOGL,2006-10-16,10.554304122924805
554764,GOOGL,2006-10-17,10.526527404785156
554765,GOOGL,2006-10-18,10.493243217468262
554766,GOOGL,2006-10-19,10.662161827087402
554767,GOOGL,2006-10-20,11.503252983093262
554768,GOOGL,2006-10-23,12.031532287597656
554769,GOOGL,2006-10-24,11.844594955444336
554770,GOOGL,2006-10-25,12.17717742919922
554771,GOOGL,2006-10-26,12.139639854431152
554772,GOOGL,2006-10-27,11.891892433166504
554773,GOOGL,2006-10-30,11.926176071166992
554774,GOOGL,2006-10-31,11.921671867370604
554775,GOOGL,2006-11-01,11.699198722839355
554776,GOOGL,2006-11-02,11.759510040283203
554777,GOOGL,2006-11-03,11.806806564331056
554778,GOOGL,2006-11-06,11.935686111450195
554779,GOOGL,2006-11-07,11.826075553894045
554780,GOOGL,2006-11-08,11.886886596679688
554781,GOOGL,2006-11-09,11.827577590942385
554782,GOOGL,2006-11-10,11.850601196289062
554783,GOOGL,2006-11-13,12.03778839111328
554784,GOOGL,2006-11-14,12.244745254516602
554785,GOOGL,2006-11-15,12.310561180114746
554786,GOOGL,2006-11-16,12.409910202026367
554787,GOOGL,2006-11-17,12.482232093811035
554788,GOOGL,2006-11-20,12.388639450073242
554789,GOOGL,2006-11-21,12.754003524780272
554790,GOOGL,2006-11-22,12.712963104248049
554791,GOOGL,2006-11-24,12.637638092041016
554792,GOOGL,2006-11-27,12.130881309509276
554793,GOOGL,2006-11-28,12.249750137329102
554794,GOOGL,2006-11-29,12.128377914428713
554795,GOOGL,2006-11-30,12.1323823928833
554796,GOOGL,2006-12-01,12.032032012939451
554797,GOOGL,2006-12-04,12.133382797241213
554798,GOOGL,2006-12-05,12.18718719482422
554799,GOOGL,2006-12-06,12.22998046875
554800,GOOGL,2006-12-07,12.078078269958496
554801,GOOGL,2006-12-08,12.11486530303955
554802,GOOGL,2006-12-11,12.110360145568848
554803,GOOGL,2006-12-12,12.056556701660156
554804,GOOGL,2006-12-13,11.986737251281738
554805,GOOGL,2006-12-14,12.065065383911133
554806,GOOGL,2006-12-15,12.019519805908203
554807,GOOGL,2006-12-18,11.581582069396973
554808,GOOGL,2006-12-19,11.727477073669434
554809,GOOGL,2006-12-20,11.584083557128906
554810,GOOGL,2006-12-21,11.41641616821289
554811,GOOGL,2006-12-22,11.400900840759276
554812,GOOGL,2006-12-26,11.449700355529783
554813,GOOGL,2006-12-27,11.712462425231934
554814,GOOGL,2006-12-28,11.575575828552246
554815,GOOGL,2006-12-29,11.523524284362791
554816,GOOGL,2007-01-03,11.701451301574709
554817,GOOGL,2007-01-04,12.09359359741211
554818,GOOGL,2007-01-05,12.19194221496582
554819,GOOGL,2007-01-08,12.101601600646973
554820,GOOGL,2007-01-09,12.149649620056152
554821,GOOGL,2007-01-10,12.248748779296877
554822,GOOGL,2007-01-11,12.505505561828612
554823,GOOGL,2007-01-12,12.637638092041016
554824,GOOGL,2007-01-16,12.619620323181152
554825,GOOGL,2007-01-17,12.444443702697754
554826,GOOGL,2007-01-18,12.207958221435549
554827,GOOGL,2007-01-19,12.256006240844728
554828,GOOGL,2007-01-22,12.03303337097168
554829,GOOGL,2007-01-23,11.988238334655762
554830,GOOGL,2007-01-24,12.489238739013672
554831,GOOGL,2007-01-25,12.21446418762207
554832,GOOGL,2007-01-26,12.408408164978027
554833,GOOGL,2007-01-29,12.324073791503906
554834,GOOGL,2007-01-30,12.370369911193848
554835,GOOGL,2007-01-31,12.550049781799316
554836,GOOGL,2007-02-01,12.055806159973145
554837,GOOGL,2007-02-02,12.04955005645752
554838,GOOGL,2007-02-05,11.690690994262695
554839,GOOGL,2007-02-06,11.798798561096191
554840,GOOGL,2007-02-07,11.762011528015137
554841,GOOGL,2007-02-08,11.787537574768066
554842,GOOGL,2007-02-09,11.558809280395508
554843,GOOGL,2007-02-12,11.46871852874756
554844,GOOGL,2007-02-13,11.488988876342772
554845,GOOGL,2007-02-14,11.659910202026367
554846,GOOGL,2007-02-15,11.548297882080078
554847,GOOGL,2007-02-16,11.760259628295898
554848,GOOGL,2007-02-20,11.814313888549805
554849,GOOGL,2007-02-21,11.908408164978027
554850,GOOGL,2007-02-22,11.908158302307127
554851,GOOGL,2007-02-23,11.777276992797852
554852,GOOGL,2007-02-26,11.63488483428955
554853,GOOGL,2007-02-27,11.230480194091797
554854,GOOGL,2007-02-28,11.247496604919434
554855,GOOGL,2007-03-01,11.21696662902832
554856,GOOGL,2007-03-02,10.977977752685549
554857,GOOGL,2007-03-05,11.034785270690918
554858,GOOGL,2007-03-06,11.450200080871582
554859,GOOGL,2007-03-07,11.4024019241333
554860,GOOGL,2007-03-08,11.379379272460938
554861,GOOGL,2007-03-09,11.335334777832031
554862,GOOGL,2007-03-12,11.38012981414795
554863,GOOGL,2007-03-13,11.086836814880373
554864,GOOGL,2007-03-14,11.211211204528809
554865,GOOGL,2007-03-15,11.165916442871094
554866,GOOGL,2007-03-16,11.032281875610352
554867,GOOGL,2007-03-19,11.19194221496582
554868,GOOGL,2007-03-20,11.143142700195312
554869,GOOGL,2007-03-21,11.425174713134766
554870,GOOGL,2007-03-22,11.562562942504885
554871,GOOGL,2007-03-23,11.557307243347168
554872,GOOGL,2007-03-26,11.636636734008787
554873,GOOGL,2007-03-27,11.602102279663086
554874,GOOGL,2007-03-28,11.55855941772461
554875,GOOGL,2007-03-29,11.53453540802002
554876,GOOGL,2007-03-30,11.46546459197998
554877,GOOGL,2007-04-02,11.474724769592283
554878,GOOGL,2007-04-03,11.826827049255373
554879,GOOGL,2007-04-04,11.787286758422852
554880,GOOGL,2007-04-05,11.79955005645752
554881,GOOGL,2007-04-09,11.71696662902832
554882,GOOGL,2007-04-10,11.674174308776855
554883,GOOGL,2007-04-11,11.62487506866455
554884,GOOGL,2007-04-12,11.696446418762209
554885,GOOGL,2007-04-13,11.66891860961914
554886,GOOGL,2007-04-16,11.868618965148926
554887,GOOGL,2007-04-17,11.831831932067873
554888,GOOGL,2007-04-18,11.912161827087402
554889,GOOGL,2007-04-19,11.80305290222168
554890,GOOGL,2007-04-20,12.074073791503906
554891,GOOGL,2007-04-23,11.988988876342772
554892,GOOGL,2007-04-24,11.950200080871582
554893,GOOGL,2007-04-25,11.961711883544922
554894,GOOGL,2007-04-26,12.041542053222656
554895,GOOGL,2007-04-27,11.987236976623535
554896,GOOGL,2007-04-30,11.79629611968994
554897,GOOGL,2007-05-01,11.736737251281738
554898,GOOGL,2007-05-02,11.656155586242676
554899,GOOGL,2007-05-03,11.8425931930542
554900,GOOGL,2007-05-04,11.789790153503418
554901,GOOGL,2007-05-07,11.693443298339844
554902,GOOGL,2007-05-08,11.68193244934082
554903,GOOGL,2007-05-09,11.742993354797363
554904,GOOGL,2007-05-10,11.548297882080078
554905,GOOGL,2007-05-11,11.680179595947266
554906,GOOGL,2007-05-14,11.556056022644045
554907,GOOGL,2007-05-15,11.461461067199709
554908,GOOGL,2007-05-16,11.82707691192627
554909,GOOGL,2007-05-17,11.785785675048828
554910,GOOGL,2007-05-18,11.769769668579102
554911,GOOGL,2007-05-21,11.776777267456056
554912,GOOGL,2007-05-22,11.908408164978027
554913,GOOGL,2007-05-23,11.86111068725586
554914,GOOGL,2007-05-24,11.87012004852295
554915,GOOGL,2007-05-25,12.100099563598633
554916,GOOGL,2007-05-29,12.189940452575684
554917,GOOGL,2007-05-30,12.477477073669434
554918,GOOGL,2007-05-31,12.460209846496582
554919,GOOGL,2007-06-01,12.522522926330566
554920,GOOGL,2007-06-04,12.689438819885254
554921,GOOGL,2007-06-05,12.983983993530272
554922,GOOGL,2007-06-06,12.969219207763672
554923,GOOGL,2007-06-07,12.889389038085938
554924,GOOGL,2007-06-08,12.900150299072266
554925,GOOGL,2007-06-11,12.79629611968994
554926,GOOGL,2007-06-12,12.631881713867188
554927,GOOGL,2007-06-13,12.643644332885742
554928,GOOGL,2007-06-14,12.58358383178711
554929,GOOGL,2007-06-15,12.659910202026367
554930,GOOGL,2007-06-18,12.892892837524414
554931,GOOGL,2007-06-19,12.870620727539062
554932,GOOGL,2007-06-20,12.762011528015137
554933,GOOGL,2007-06-21,12.865615844726562
554934,GOOGL,2007-06-22,13.137638092041016
554935,GOOGL,2007-06-25,13.19869899749756
554936,GOOGL,2007-06-26,13.269769668579102
554937,GOOGL,2007-06-27,13.170419692993164
554938,GOOGL,2007-06-28,13.138387680053713
554939,GOOGL,2007-06-29,13.080580711364746
554940,GOOGL,2007-07-02,13.272772789001465
554941,GOOGL,2007-07-03,13.371871948242188
554942,GOOGL,2007-07-05,13.554304122924805
554943,GOOGL,2007-07-06,13.49849796295166
554944,GOOGL,2007-07-09,13.577577590942385
554945,GOOGL,2007-07-10,13.597097396850586
554946,GOOGL,2007-07-11,13.625374794006348
554947,GOOGL,2007-07-12,13.646897315979004
554948,GOOGL,2007-07-13,13.81781768798828
554949,GOOGL,2007-07-16,13.83858871459961
554950,GOOGL,2007-07-17,13.88888931274414
554951,GOOGL,2007-07-18,13.751251220703123
554952,GOOGL,2007-07-19,13.72847843170166
554953,GOOGL,2007-07-20,13.016016006469728
554954,GOOGL,2007-07-23,12.825575828552246
554955,GOOGL,2007-07-24,12.862862586975098
554956,GOOGL,2007-07-25,12.756756782531738
554957,GOOGL,2007-07-26,12.712713241577148
554958,GOOGL,2007-07-27,12.810059547424316
554959,GOOGL,2007-07-30,12.91566562652588
554960,GOOGL,2007-07-31,12.762763023376465
554961,GOOGL,2007-08-01,12.836336135864258
554962,GOOGL,2007-08-02,12.78803825378418
554963,GOOGL,2007-08-03,12.5875883102417
554964,GOOGL,2007-08-06,12.762763023376465
554965,GOOGL,2007-08-07,12.913413047790527
554966,GOOGL,2007-08-08,13.157657623291016
554967,GOOGL,2007-08-09,12.881131172180176
554968,GOOGL,2007-08-10,12.906657218933104
554969,GOOGL,2007-08-13,12.900400161743164
554970,GOOGL,2007-08-14,12.727727890014648
554971,GOOGL,2007-08-15,12.451201438903809
554972,GOOGL,2007-08-16,12.300299644470217
554973,GOOGL,2007-08-17,12.513513565063477
554974,GOOGL,2007-08-20,12.46045970916748
554975,GOOGL,2007-08-21,12.67792797088623
554976,GOOGL,2007-08-22,12.831582069396973
554977,GOOGL,2007-08-23,12.817567825317385
554978,GOOGL,2007-08-24,12.887887954711914
554979,GOOGL,2007-08-27,12.84434413909912
554980,GOOGL,2007-08-28,12.672673225402832
554981,GOOGL,2007-08-29,12.834835052490234
554982,GOOGL,2007-08-30,12.79779815673828
554983,GOOGL,2007-08-31,12.89414405822754
554984,GOOGL,2007-09-04,13.141892433166504
554985,GOOGL,2007-09-05,13.208208084106444
554986,GOOGL,2007-09-06,13.10110092163086
554987,GOOGL,2007-09-07,12.996747016906738
554988,GOOGL,2007-09-10,12.87487506866455
554989,GOOGL,2007-09-11,13.04629611968994
554990,GOOGL,2007-09-12,13.079328536987305
554991,GOOGL,2007-09-13,13.132633209228516
554992,GOOGL,2007-09-14,13.231982231140137
554993,GOOGL,2007-09-17,13.14564609527588
554994,GOOGL,2007-09-18,13.395145416259766
554995,GOOGL,2007-09-19,13.684934616088867
554996,GOOGL,2007-09-20,13.834585189819336
554997,GOOGL,2007-09-21,14.01651668548584
554998,GOOGL,2007-09-24,14.214715003967283
554999,GOOGL,2007-09-25,14.239238739013672
555000,GOOGL,2007-09-26,14.218217849731444
555001,GOOGL,2007-09-27,14.201702117919922
555002,GOOGL,2007-09-28,14.195945739746094
555003,GOOGL,2007-10-01,14.578328132629396
555004,GOOGL,2007-10-02,14.624374389648438
555005,GOOGL,2007-10-03,14.61511516571045
555006,GOOGL,2007-10-04,14.490240097045898
555007,GOOGL,2007-10-05,14.86611557006836
555008,GOOGL,2007-10-08,15.255756378173828
555009,GOOGL,2007-10-09,15.39489459991455
555010,GOOGL,2007-10-10,15.650400161743164
555011,GOOGL,2007-10-11,15.565566062927246
555012,GOOGL,2007-10-12,15.950700759887695
555013,GOOGL,2007-10-15,15.518267631530762
555014,GOOGL,2007-10-16,15.415414810180664
555015,GOOGL,2007-10-17,15.852852821350098
555016,GOOGL,2007-10-18,16.006507873535156
555017,GOOGL,2007-10-19,16.13388442993164
555018,GOOGL,2007-10-22,16.2850341796875
555019,GOOGL,2007-10-23,16.911161422729492
555020,GOOGL,2007-10-24,16.912412643432617
555021,GOOGL,2007-10-25,16.72947883605957
555022,GOOGL,2007-10-26,16.881881713867188
555023,GOOGL,2007-10-29,16.99774742126465
555024,GOOGL,2007-10-30,17.38663673400879
555025,GOOGL,2007-10-31,17.69269371032715
555026,GOOGL,2007-11-01,17.597848892211914
555027,GOOGL,2007-11-02,17.799049377441406
555028,GOOGL,2007-11-05,18.159408569335938
555029,GOOGL,2007-11-06,18.563312530517575
555030,GOOGL,2007-11-07,18.341842651367188
555031,GOOGL,2007-11-08,17.36336326599121
555032,GOOGL,2007-11-09,16.61586570739746
555033,GOOGL,2007-11-12,15.817567825317385
555034,GOOGL,2007-11-13,16.5302791595459
555035,GOOGL,2007-11-14,16.05805778503418
555036,GOOGL,2007-11-15,15.757006645202637
555037,GOOGL,2007-11-16,15.856607437133787
555038,GOOGL,2007-11-19,15.661911964416504
555039,GOOGL,2007-11-20,16.2297306060791
555040,GOOGL,2007-11-21,16.529529571533203
555041,GOOGL,2007-11-23,16.93443489074707
555042,GOOGL,2007-11-26,16.666667938232422
555043,GOOGL,2007-11-27,16.85610580444336
555044,GOOGL,2007-11-28,17.323823928833008
555045,GOOGL,2007-11-29,17.442441940307617
555046,GOOGL,2007-11-30,17.342342376708984
555047,GOOGL,2007-12-03,17.05530548095703
555048,GOOGL,2007-12-04,17.12112045288086
555049,GOOGL,2007-12-05,17.4802303314209
555050,GOOGL,2007-12-06,17.899398803710938
555051,GOOGL,2007-12-07,17.88964080810547
555052,GOOGL,2007-12-10,17.978477478027344
555053,GOOGL,2007-12-11,17.49749755859375
555054,GOOGL,2007-12-12,17.501251220703125
555055,GOOGL,2007-12-13,17.368619918823242
555056,GOOGL,2007-12-14,17.266265869140625
555057,GOOGL,2007-12-17,16.74749755859375
555058,GOOGL,2007-12-18,16.850601196289062
555059,GOOGL,2007-12-19,16.951200485229492
555060,GOOGL,2007-12-20,17.259510040283203
555061,GOOGL,2007-12-21,17.43468475341797
555062,GOOGL,2007-12-24,17.535785675048828
555063,GOOGL,2007-12-26,17.788789749145508
555064,GOOGL,2007-12-27,17.536035537719727
555065,GOOGL,2007-12-28,17.58083152770996
555066,GOOGL,2007-12-31,17.304304122924805
555067,GOOGL,2008-01-02,17.146896362304688
555068,GOOGL,2008-01-03,17.150400161743164
555069,GOOGL,2008-01-04,16.44144058227539
555070,GOOGL,2008-01-07,16.24749755859375
555071,GOOGL,2008-01-08,15.80780792236328
555072,GOOGL,2008-01-09,16.346345901489258
555073,GOOGL,2008-01-10,16.18443489074707
555074,GOOGL,2008-01-11,15.972222328186035
555075,GOOGL,2008-01-14,16.361862182617188
555076,GOOGL,2008-01-15,15.95720672607422
555077,GOOGL,2008-01-16,15.41416358947754
555078,GOOGL,2008-01-17,15.034785270690918
555079,GOOGL,2008-01-18,15.021270751953123
555080,GOOGL,2008-01-22,14.623373031616213
555081,GOOGL,2008-01-23,13.729228973388672
555082,GOOGL,2008-01-24,14.376626968383787
555083,GOOGL,2008-01-25,14.174174308776855
555084,GOOGL,2008-01-28,13.913413047790527
555085,GOOGL,2008-01-29,13.776777267456056
555086,GOOGL,2008-01-30,13.720470428466797
555087,GOOGL,2008-01-31,14.121622085571287
555088,GOOGL,2008-02-01,12.910409927368164
555089,GOOGL,2008-02-04,12.398147583007812
555090,GOOGL,2008-02-05,12.682682991027832
555091,GOOGL,2008-02-06,12.555304527282717
555092,GOOGL,2008-02-07,12.636385917663574
555093,GOOGL,2008-02-08,12.930179595947266
555094,GOOGL,2008-02-11,13.042041778564451
555095,GOOGL,2008-02-12,12.965214729309082
555096,GOOGL,2008-02-13,13.378878593444824
555097,GOOGL,2008-02-14,13.31956958770752
555098,GOOGL,2008-02-15,13.254254341125488
555099,GOOGL,2008-02-19,12.736486434936523
555100,GOOGL,2008-02-20,12.737737655639648
555101,GOOGL,2008-02-21,12.584083557128906
555102,GOOGL,2008-02-22,12.707708358764648
555103,GOOGL,2008-02-25,12.173172950744627
555104,GOOGL,2008-02-26,11.616366386413574
555105,GOOGL,2008-02-27,11.833333015441896
555106,GOOGL,2008-02-28,11.896647453308104
555107,GOOGL,2008-02-29,11.79129123687744
555108,GOOGL,2008-03-03,11.43693733215332
555109,GOOGL,2008-03-04,11.126126289367676
555110,GOOGL,2008-03-05,11.20370388031006
555111,GOOGL,2008-03-06,10.828328132629396
555112,GOOGL,2008-03-07,10.844594955444336
555113,GOOGL,2008-03-10,10.35085105895996
555114,GOOGL,2008-03-11,11.007006645202637
555115,GOOGL,2008-03-12,11.01551628112793
555116,GOOGL,2008-03-13,11.086336135864258
555117,GOOGL,2008-03-14,10.958958625793455
555118,GOOGL,2008-03-17,10.507257461547852
555119,GOOGL,2008-03-18,10.989990234375
555120,GOOGL,2008-03-19,10.810811042785645
555121,GOOGL,2008-03-20,10.849599838256836
555122,GOOGL,2008-03-24,11.52552604675293
555123,GOOGL,2008-03-25,11.280780792236328
555124,GOOGL,2008-03-26,11.466216087341309
555125,GOOGL,2008-03-27,11.113113403320312
555126,GOOGL,2008-03-28,10.962963104248049
555127,GOOGL,2008-03-31,11.022772789001465
555128,GOOGL,2008-04-01,11.654403686523438
555129,GOOGL,2008-04-02,11.65415382385254
555130,GOOGL,2008-04-03,11.389389038085938
555131,GOOGL,2008-04-04,11.78903865814209
555132,GOOGL,2008-04-07,11.932432174682615
555133,GOOGL,2008-04-08,11.70695686340332
555134,GOOGL,2008-04-09,11.616366386413574
555135,GOOGL,2008-04-10,11.738739013671877
555136,GOOGL,2008-04-11,11.447697639465332
555137,GOOGL,2008-04-14,11.30280303955078
555138,GOOGL,2008-04-15,11.18218231201172
555139,GOOGL,2008-04-16,11.387137413024902
555140,GOOGL,2008-04-17,11.249750137329102
555141,GOOGL,2008-04-18,13.498748779296877
555142,GOOGL,2008-04-21,13.458208084106444
555143,GOOGL,2008-04-22,13.88888931274414
555144,GOOGL,2008-04-23,13.675926208496094
555145,GOOGL,2008-04-24,13.589590072631836
555146,GOOGL,2008-04-25,13.61511516571045
555147,GOOGL,2008-04-28,13.816817283630373
555148,GOOGL,2008-04-29,13.975726127624512
555149,GOOGL,2008-04-30,14.371622085571287
555150,GOOGL,2008-05-01,14.841841697692873
555151,GOOGL,2008-05-02,14.546796798706056
555152,GOOGL,2008-05-05,14.8873872756958
555153,GOOGL,2008-05-06,14.673673629760742
555154,GOOGL,2008-05-07,14.48948860168457
555155,GOOGL,2008-05-08,14.589839935302734
555156,GOOGL,2008-05-09,14.34434413909912
555157,GOOGL,2008-05-12,14.638137817382812
555158,GOOGL,2008-05-13,14.589590072631836
555159,GOOGL,2008-05-14,14.421921730041504
555160,GOOGL,2008-05-15,14.53954029083252
555161,GOOGL,2008-05-16,14.516265869140623
555162,GOOGL,2008-05-19,14.452451705932615
555163,GOOGL,2008-05-20,14.47947883605957
555164,GOOGL,2008-05-21,13.763513565063477
555165,GOOGL,2008-05-22,13.750249862670898
555166,GOOGL,2008-05-23,13.62912940979004
555167,GOOGL,2008-05-27,14.036537170410156
555168,GOOGL,2008-05-28,14.220219612121582
555169,GOOGL,2008-05-29,14.589590072631836
555170,GOOGL,2008-05-30,14.659660339355469
555171,GOOGL,2008-06-02,14.389389038085938
555172,GOOGL,2008-06-03,14.196697235107422
555173,GOOGL,2008-06-04,14.319820404052734
555174,GOOGL,2008-06-05,14.672171592712402
555175,GOOGL,2008-06-06,14.189188957214355
555176,GOOGL,2008-06-09,13.960710525512695
555177,GOOGL,2008-06-10,13.868118286132812
555178,GOOGL,2008-06-11,13.643644332885742
555179,GOOGL,2008-06-12,13.8375883102417
555180,GOOGL,2008-06-13,14.302051544189451
555181,GOOGL,2008-06-16,14.334585189819336
555182,GOOGL,2008-06-17,14.250750541687012
555183,GOOGL,2008-06-18,14.07357406616211
555184,GOOGL,2008-06-19,14.01901912689209
555185,GOOGL,2008-06-20,13.674424171447754
555186,GOOGL,2008-06-23,13.64389419555664
555187,GOOGL,2008-06-24,13.571070671081545
555188,GOOGL,2008-06-25,13.788788795471191
555189,GOOGL,2008-06-26,13.233734130859377
555190,GOOGL,2008-06-27,13.214964866638184
555191,GOOGL,2008-06-30,13.173673629760742
555192,GOOGL,2008-07-01,13.381631851196287
555193,GOOGL,2008-07-02,13.189188957214355
555194,GOOGL,2008-07-03,13.438438415527344
555195,GOOGL,2008-07-07,13.611360549926758
555196,GOOGL,2008-07-08,13.877126693725586
555197,GOOGL,2008-07-09,13.552302360534668
555198,GOOGL,2008-07-10,13.527777671813965
555199,GOOGL,2008-07-11,13.358358383178713
555200,GOOGL,2008-07-14,13.053553581237791
555201,GOOGL,2008-07-15,12.915164947509766
555202,GOOGL,2008-07-16,13.403403282165527
555203,GOOGL,2008-07-17,13.34934902191162
555204,GOOGL,2008-07-18,12.045044898986816
555205,GOOGL,2008-07-21,11.731732368469238
555206,GOOGL,2008-07-22,11.939689636230469
555207,GOOGL,2008-07-23,12.242742538452148
555208,GOOGL,2008-07-24,11.9024019241333
555209,GOOGL,2008-07-25,12.311812400817873
555210,GOOGL,2008-07-28,11.939940452575684
555211,GOOGL,2008-07-29,12.089839935302734
555212,GOOGL,2008-07-30,12.079580307006836
555213,GOOGL,2008-07-31,11.855606079101562
555214,GOOGL,2008-08-01,11.708208084106444
555215,GOOGL,2008-08-04,11.586586952209473
555216,GOOGL,2008-08-05,12.008257865905762
555217,GOOGL,2008-08-06,12.170671463012695
555218,GOOGL,2008-08-07,11.989990234375
555219,GOOGL,2008-08-08,12.387638092041016
555220,GOOGL,2008-08-11,12.533534049987791
555221,GOOGL,2008-08-12,12.577828407287598
555222,GOOGL,2008-08-13,12.513262748718262
555223,GOOGL,2008-08-14,12.649900436401367
555224,GOOGL,2008-08-15,12.76651668548584
555225,GOOGL,2008-08-18,12.469969749450684
555226,GOOGL,2008-08-19,12.274774551391602
555227,GOOGL,2008-08-20,12.137137413024902
555228,GOOGL,2008-08-21,12.175424575805664
555229,GOOGL,2008-08-22,12.277027130126951
555230,GOOGL,2008-08-25,12.087336540222168
555231,GOOGL,2008-08-26,11.86586570739746
555232,GOOGL,2008-08-27,11.726225852966309
555233,GOOGL,2008-08-28,11.856355667114258
555234,GOOGL,2008-08-29,11.593844413757324
555235,GOOGL,2008-09-02,11.642892837524414
555236,GOOGL,2008-09-03,11.621871948242188
555237,GOOGL,2008-09-04,11.267767906188965
555238,GOOGL,2008-09-05,11.117366790771484
555239,GOOGL,2008-09-08,10.509259223937988
555240,GOOGL,2008-09-09,10.476977348327637
555241,GOOGL,2008-09-10,10.36436367034912
555242,GOOGL,2008-09-11,10.854604721069336
555243,GOOGL,2008-09-12,10.952451705932615
555244,GOOGL,2008-09-15,10.857357025146484
555245,GOOGL,2008-09-16,11.08433437347412
555246,GOOGL,2008-09-17,10.372623443603516
555247,GOOGL,2008-09-18,10.987988471984863
555248,GOOGL,2008-09-19,11.239990234375
555249,GOOGL,2008-09-22,10.764264106750488
555250,GOOGL,2008-09-23,10.742491722106934
555251,GOOGL,2008-09-24,10.888639450073242
555252,GOOGL,2008-09-25,11.001001358032228
555253,GOOGL,2008-09-26,10.786787033081056
555254,GOOGL,2008-09-29,9.53453540802002
555255,GOOGL,2008-09-30,10.023022651672363
555256,GOOGL,2008-10-01,10.303302764892578
555257,GOOGL,2008-10-02,9.772022247314451
555258,GOOGL,2008-10-03,9.682432174682615
555259,GOOGL,2008-10-06,9.28954029083252
555260,GOOGL,2008-10-07,8.65890884399414
555261,GOOGL,2008-10-08,8.461211204528809
555262,GOOGL,2008-10-09,8.232732772827148
555263,GOOGL,2008-10-10,8.308307647705078
555264,GOOGL,2008-10-13,9.535035133361816
555265,GOOGL,2008-10-14,9.076827049255373
555266,GOOGL,2008-10-15,8.487737655639648
555267,GOOGL,2008-10-16,8.834334373474121
555268,GOOGL,2008-10-17,9.32282257080078
555269,GOOGL,2008-10-20,9.492491722106934
555270,GOOGL,2008-10-21,9.077828407287598
555271,GOOGL,2008-10-22,8.900650978088379
555272,GOOGL,2008-10-23,8.816817283630371
555273,GOOGL,2008-10-24,8.490740776062012
555274,GOOGL,2008-10-27,8.245494842529297
555275,GOOGL,2008-10-28,9.227977752685549
555276,GOOGL,2008-10-29,8.958958625793457
555277,GOOGL,2008-10-30,9.001251220703125
555278,GOOGL,2008-10-31,8.992993354797363
555279,GOOGL,2008-11-03,8.670921325683594
555280,GOOGL,2008-11-04,9.182682991027832
555281,GOOGL,2008-11-05,8.56456470489502
555282,GOOGL,2008-11-06,8.288788795471191
555283,GOOGL,2008-11-07,8.286787033081055
555284,GOOGL,2008-11-10,7.977477073669434
555285,GOOGL,2008-11-11,7.7942938804626465
555286,GOOGL,2008-11-12,7.282281875610352
555287,GOOGL,2008-11-13,7.809810161590576
555288,GOOGL,2008-11-14,7.758257865905762
555289,GOOGL,2008-11-17,7.510510921478271
555290,GOOGL,2008-11-18,7.442943096160889
555291,GOOGL,2008-11-19,7.01151180267334
555292,GOOGL,2008-11-20,6.495494842529297
555293,GOOGL,2008-11-21,6.567317008972168
555294,GOOGL,2008-11-24,6.442441940307617
555295,GOOGL,2008-11-25,7.058308124542236
555296,GOOGL,2008-11-26,7.309559822082519
555297,GOOGL,2008-11-28,7.3313307762146
555298,GOOGL,2008-12-01,6.656405925750732
555299,GOOGL,2008-12-02,6.884634971618652
555300,GOOGL,2008-12-03,6.992743015289307
555301,GOOGL,2008-12-04,6.865365028381348
555302,GOOGL,2008-12-05,7.106856822967529
555303,GOOGL,2008-12-08,7.560309886932373
555304,GOOGL,2008-12-09,7.656907081604004
555305,GOOGL,2008-12-10,7.7282280921936035
555306,GOOGL,2008-12-11,7.513012886047363
555307,GOOGL,2008-12-12,7.901902198791504
555308,GOOGL,2008-12-15,7.774525165557861
555309,GOOGL,2008-12-16,8.14013957977295
555310,GOOGL,2008-12-17,7.888888835906982
555311,GOOGL,2008-12-18,7.764764785766602
555312,GOOGL,2008-12-19,7.762012004852295
555313,GOOGL,2008-12-22,7.435184955596924
555314,GOOGL,2008-12-23,7.457958221435547
555315,GOOGL,2008-12-24,7.5813307762146
555316,GOOGL,2008-12-26,7.516517162322998
555317,GOOGL,2008-12-29,7.442943096160889
555318,GOOGL,2008-12-30,7.585334777832031
555319,GOOGL,2008-12-31,7.698948860168457
555320,GOOGL,2009-01-02,8.041041374206543
555321,GOOGL,2009-01-05,8.20945930480957
555322,GOOGL,2009-01-06,8.35986042022705
555323,GOOGL,2009-01-07,8.058307647705078
555324,GOOGL,2009-01-08,8.137887954711914
555325,GOOGL,2009-01-09,7.884634971618652
555326,GOOGL,2009-01-12,7.825075149536133
555327,GOOGL,2009-01-13,7.865866184234619
555328,GOOGL,2009-01-14,7.531782150268555
555329,GOOGL,2009-01-15,7.482232093811035
555330,GOOGL,2009-01-16,7.49924898147583
555331,GOOGL,2009-01-20,7.075826168060303
555332,GOOGL,2009-01-21,7.584585189819336
555333,GOOGL,2009-01-22,7.670169830322266
555334,GOOGL,2009-01-23,8.125625610351562
555335,GOOGL,2009-01-26,8.104854583740234
555336,GOOGL,2009-01-27,8.295294761657715
555337,GOOGL,2009-01-28,8.725475311279297
555338,GOOGL,2009-01-29,8.591591835021973
555339,GOOGL,2009-01-30,8.471721649169922
555340,GOOGL,2009-02-02,8.522772789001465
555341,GOOGL,2009-02-03,8.519769668579102
555342,GOOGL,2009-02-04,8.58358383178711
555343,GOOGL,2009-02-05,8.851852416992188
555344,GOOGL,2009-02-06,9.29129123687744
555345,GOOGL,2009-02-09,9.478729248046877
555346,GOOGL,2009-02-10,8.971721649169922
555347,GOOGL,2009-02-11,8.959959983825684
555348,GOOGL,2009-02-12,9.085334777832031
555349,GOOGL,2009-02-13,8.950950622558594
555350,GOOGL,2009-02-17,8.575075149536133
555351,GOOGL,2009-02-18,8.836586952209473
555352,GOOGL,2009-02-19,8.574575424194336
555353,GOOGL,2009-02-20,8.669919967651367
555354,GOOGL,2009-02-23,8.259759902954102
555355,GOOGL,2009-02-24,8.64489459991455
555356,GOOGL,2009-02-25,8.54955005645752
555357,GOOGL,2009-02-26,8.43793773651123
555358,GOOGL,2009-02-27,8.458208084106445
555359,GOOGL,2009-03-02,8.187187194824219
555360,GOOGL,2009-03-03,8.145145416259766
555361,GOOGL,2009-03-04,7.98098087310791
555362,GOOGL,2009-03-05,7.648649215698242
555363,GOOGL,2009-03-06,7.721971988677978
555364,GOOGL,2009-03-09,7.279530048370361
555365,GOOGL,2009-03-10,7.711962223052978
555366,GOOGL,2009-03-11,7.9557061195373535
555367,GOOGL,2009-03-12,8.096345901489258
555368,GOOGL,2009-03-13,8.118618965148926
555369,GOOGL,2009-03-16,8.000249862670898
555370,GOOGL,2009-03-17,8.391892433166504
555371,GOOGL,2009-03-18,8.335836410522461
555372,GOOGL,2009-03-19,8.256756782531738
555373,GOOGL,2009-03-20,8.262262344360352
555374,GOOGL,2009-03-23,8.723724365234375
555375,GOOGL,2009-03-24,8.68793773651123
555376,GOOGL,2009-03-25,8.610360145568848
555377,GOOGL,2009-03-26,8.84109115600586
555378,GOOGL,2009-03-27,8.701201438903809
555379,GOOGL,2009-03-30,8.575825691223145
555380,GOOGL,2009-03-31,8.710209846496582
555381,GOOGL,2009-04-01,8.86111068725586
555382,GOOGL,2009-04-02,9.071572303771973
555383,GOOGL,2009-04-03,9.253753662109377
555384,GOOGL,2009-04-06,9.215214729309082
555385,GOOGL,2009-04-07,8.975225448608398
555386,GOOGL,2009-04-08,9.059059143066406
555387,GOOGL,2009-04-09,9.321822166442873
555388,GOOGL,2009-04-13,9.46221160888672
555389,GOOGL,2009-04-14,9.231982231140137
555390,GOOGL,2009-04-15,9.496996879577637
555391,GOOGL,2009-04-16,9.728227615356444
555392,GOOGL,2009-04-17,9.815815925598145
555393,GOOGL,2009-04-20,9.491991996765137
555394,GOOGL,2009-04-21,9.54629611968994
555395,GOOGL,2009-04-22,9.60610580444336
555396,GOOGL,2009-04-23,9.626876831054688
555397,GOOGL,2009-04-24,9.746996879577637
555398,GOOGL,2009-04-27,9.658408164978027
555399,GOOGL,2009-04-28,9.602352142333984
555400,GOOGL,2009-04-29,9.796546936035156
555401,GOOGL,2009-04-30,9.90915870666504
555402,GOOGL,2009-05-01,9.852102279663086
555403,GOOGL,2009-05-04,10.05955982208252
555404,GOOGL,2009-05-05,10.084835052490234
555405,GOOGL,2009-05-06,10.096846580505373
555406,GOOGL,2009-05-07,9.925174713134766
555407,GOOGL,2009-05-08,10.193443298339844
555408,GOOGL,2009-05-11,10.209710121154783
555409,GOOGL,2009-05-12,9.985235214233398
555410,GOOGL,2009-05-13,9.748248100280762
555411,GOOGL,2009-05-14,9.69719696044922
555412,GOOGL,2009-05-15,9.759759902954102
555413,GOOGL,2009-05-18,9.930931091308594
555414,GOOGL,2009-05-19,9.981982231140137
555415,GOOGL,2009-05-20,9.939438819885254
555416,GOOGL,2009-05-21,9.922422409057615
555417,GOOGL,2009-05-22,9.847347259521484
555418,GOOGL,2009-05-26,10.119118690490724
555419,GOOGL,2009-05-27,10.14914894104004
555420,GOOGL,2009-05-28,10.270270347595217
555421,GOOGL,2009-05-29,10.441190719604492
555422,GOOGL,2009-06-01,10.674674987792969
555423,GOOGL,2009-06-02,10.720721244812012
555424,GOOGL,2009-06-03,10.802051544189451
555425,GOOGL,2009-06-04,11.018017768859863
555426,GOOGL,2009-06-05,11.119118690490724
555427,GOOGL,2009-06-08,10.980230331420898
555428,GOOGL,2009-06-09,10.901400566101074
555429,GOOGL,2009-06-10,10.825825691223145
555430,GOOGL,2009-06-11,10.735735893249512
555431,GOOGL,2009-06-12,10.631631851196287
555432,GOOGL,2009-06-15,10.429679870605469
555433,GOOGL,2009-06-16,10.410409927368164
555434,GOOGL,2009-06-17,10.389389038085938
555435,GOOGL,2009-06-18,10.361862182617188
555436,GOOGL,2009-06-19,10.512763023376465
555437,GOOGL,2009-06-22,10.193943977355955
555438,GOOGL,2009-06-23,10.152152061462402
555439,GOOGL,2009-06-24,10.242491722106934
555440,GOOGL,2009-06-25,10.404655456542969
555441,GOOGL,2009-06-26,10.643644332885742
555442,GOOGL,2009-06-29,10.614113807678224
555443,GOOGL,2009-06-30,10.550299644470217
555444,GOOGL,2009-07-01,10.485235214233398
555445,GOOGL,2009-07-02,10.222472190856934
555446,GOOGL,2009-07-06,10.250500679016112
555447,GOOGL,2009-07-07,9.925676345825195
555448,GOOGL,2009-07-08,10.072321891784668
555449,GOOGL,2009-07-09,10.27001953125
555450,GOOGL,2009-07-10,10.370369911193848
555451,GOOGL,2009-07-13,10.618118286132812
555452,GOOGL,2009-07-14,10.627878189086914
555453,GOOGL,2009-07-15,10.965214729309082
555454,GOOGL,2009-07-16,11.076075553894045
555455,GOOGL,2009-07-17,10.767017364501951
555456,GOOGL,2009-07-20,10.7650146484375
555457,GOOGL,2009-07-21,10.708208084106444
555458,GOOGL,2009-07-22,10.702953338623049
555459,GOOGL,2009-07-23,10.944443702697754
555460,GOOGL,2009-07-24,11.179179191589355
555461,GOOGL,2009-07-27,11.131131172180176
555462,GOOGL,2009-07-28,11.007257461547852
555463,GOOGL,2009-07-29,10.916916847229004
555464,GOOGL,2009-07-30,11.152152061462402
555465,GOOGL,2009-07-31,11.087336540222168
555466,GOOGL,2009-08-03,11.316567420959473
555467,GOOGL,2009-08-04,11.354604721069336
555468,GOOGL,2009-08-05,11.289790153503418
555469,GOOGL,2009-08-06,11.270270347595217
555470,GOOGL,2009-08-07,11.438939094543455
555471,GOOGL,2009-08-10,11.426676750183104
555472,GOOGL,2009-08-11,11.35986042022705
555473,GOOGL,2009-08-12,11.47597599029541
555474,GOOGL,2009-08-13,11.56856918334961
555475,GOOGL,2009-08-14,11.51151180267334
555476,GOOGL,2009-08-17,11.133382797241213
555477,GOOGL,2009-08-18,11.143142700195312
555478,GOOGL,2009-08-19,11.110360145568848
555479,GOOGL,2009-08-20,11.521772384643556
555480,GOOGL,2009-08-21,11.642642974853516
555481,GOOGL,2009-08-24,11.72998046875
555482,GOOGL,2009-08-25,11.796046257019045
555483,GOOGL,2009-08-26,11.711711883544922
555484,GOOGL,2009-08-27,11.663163185119627
555485,GOOGL,2009-08-28,11.630379676818848
555486,GOOGL,2009-08-31,11.553302764892578
555487,GOOGL,2009-09-01,11.405405044555664
555488,GOOGL,2009-09-02,11.336586952209473
555489,GOOGL,2009-09-03,11.449448585510254
555490,GOOGL,2009-09-04,11.54404354095459
555491,GOOGL,2009-09-08,11.476977348327637
555492,GOOGL,2009-09-09,11.61086082458496
555493,GOOGL,2009-09-10,11.785284996032717
555494,GOOGL,2009-09-11,11.815315246582031
555495,GOOGL,2009-09-14,11.88988971710205
555496,GOOGL,2009-09-15,11.95044994354248
555497,GOOGL,2009-09-16,12.21946907043457
555498,GOOGL,2009-09-17,12.305304527282717
555499,GOOGL,2009-09-18,12.298798561096191
555500,GOOGL,2009-09-21,12.437437057495115
555501,GOOGL,2009-09-22,12.488988876342772
555502,GOOGL,2009-09-23,12.473974227905272
555503,GOOGL,2009-09-24,12.431681632995604
555504,GOOGL,2009-09-25,12.324323654174805
555505,GOOGL,2009-09-28,12.475726127624512
555506,GOOGL,2009-09-29,12.475726127624512
555507,GOOGL,2009-09-30,12.408658981323242
555508,GOOGL,2009-10-01,12.19219207763672
555509,GOOGL,2009-10-02,12.126626968383787
555510,GOOGL,2009-10-05,12.225225448608398
555511,GOOGL,2009-10-06,12.48098087310791
555512,GOOGL,2009-10-07,12.951451301574709
555513,GOOGL,2009-10-08,12.867366790771484
555514,GOOGL,2009-10-09,12.919169425964355
555515,GOOGL,2009-10-12,13.114113807678224
555516,GOOGL,2009-10-13,13.165916442871094
555517,GOOGL,2009-10-14,13.396395683288574
555518,GOOGL,2009-10-15,13.261011123657228
555519,GOOGL,2009-10-16,13.760009765625
555520,GOOGL,2009-10-19,13.816065788269045
555521,GOOGL,2009-10-20,13.806806564331056
555522,GOOGL,2009-10-21,13.79129123687744
555523,GOOGL,2009-10-22,13.86611557006836
555524,GOOGL,2009-10-23,13.85610580444336
555525,GOOGL,2009-10-26,13.869118690490724
555526,GOOGL,2009-10-27,13.72097110748291
555527,GOOGL,2009-10-28,13.521020889282228
555528,GOOGL,2009-10-29,13.790040016174316
555529,GOOGL,2009-10-30,13.41641616821289
555530,GOOGL,2009-11-02,13.363113403320312
555531,GOOGL,2009-11-03,13.445695877075195
555532,GOOGL,2009-11-04,13.521772384643556
555533,GOOGL,2009-11-05,13.72998046875
555534,GOOGL,2009-11-06,13.79129123687744
555535,GOOGL,2009-11-09,14.076827049255373
555536,GOOGL,2009-11-10,14.183182716369627
555537,GOOGL,2009-11-11,14.278278350830078
555538,GOOGL,2009-11-12,14.21045970916748
555539,GOOGL,2009-11-13,14.315566062927246
555540,GOOGL,2009-11-16,14.42142105102539
555541,GOOGL,2009-11-17,14.451702117919922
555542,GOOGL,2009-11-18,14.430681228637695
555543,GOOGL,2009-11-19,14.339089393615724
555544,GOOGL,2009-11-20,14.263262748718262
555545,GOOGL,2009-11-23,14.573323249816896
555546,GOOGL,2009-11-24,14.591841697692873
555547,GOOGL,2009-11-25,14.658158302307127
555548,GOOGL,2009-11-27,14.508508682250977
555549,GOOGL,2009-11-30,14.589590072631836
555550,GOOGL,2009-12-01,14.76151180267334
555551,GOOGL,2009-12-02,14.702451705932615
555552,GOOGL,2009-12-03,14.658158302307127
555553,GOOGL,2009-12-04,14.63988971710205
555554,GOOGL,2009-12-07,14.670921325683594
555555,GOOGL,2009-12-08,14.690940856933594
555556,GOOGL,2009-12-09,14.740240097045898
555557,GOOGL,2009-12-10,14.802302360534668
555558,GOOGL,2009-12-11,14.777527809143066
555559,GOOGL,2009-12-14,14.908158302307127
555560,GOOGL,2009-12-15,14.843342781066896
555561,GOOGL,2009-12-16,14.958958625793455
555562,GOOGL,2009-12-17,14.863363265991213
555563,GOOGL,2009-12-18,14.925424575805664
555564,GOOGL,2009-12-21,14.981982231140137
555565,GOOGL,2009-12-22,15.04304313659668
555566,GOOGL,2009-12-23,15.307307243347168
555567,GOOGL,2009-12-24,15.477477073669434
555568,GOOGL,2009-12-28,15.587336540222168
555569,GOOGL,2009-12-29,15.500500679016112
555570,GOOGL,2009-12-30,15.583833694458008
555571,GOOGL,2009-12-31,15.5150146484375
555572,GOOGL,2010-01-04,15.684433937072754
555573,GOOGL,2010-01-05,15.615365028381348
555574,GOOGL,2010-01-06,15.221721649169922
555575,GOOGL,2010-01-07,14.867366790771484
555576,GOOGL,2010-01-08,15.065566062927246
555577,GOOGL,2010-01-11,15.04279327392578
555578,GOOGL,2010-01-12,14.776777267456056
555579,GOOGL,2010-01-13,14.69194221496582
555580,GOOGL,2010-01-14,14.761011123657228
555581,GOOGL,2010-01-15,14.514514923095703
555582,GOOGL,2010-01-19,14.705204963684082
555583,GOOGL,2010-01-20,14.524774551391602
555584,GOOGL,2010-01-21,14.589089393615724
555585,GOOGL,2010-01-22,13.76401424407959
555586,GOOGL,2010-01-25,13.513513565063477
555587,GOOGL,2010-01-26,13.574073791503906
555588,GOOGL,2010-01-27,13.566065788269045
555589,GOOGL,2010-01-28,13.370620727539062
555590,GOOGL,2010-01-29,13.261761665344238
555591,GOOGL,2010-02-01,13.338838577270508
555592,GOOGL,2010-02-02,13.29129123687744
555593,GOOGL,2010-02-03,13.53403377532959
555594,GOOGL,2010-02-04,13.182682991027832
555595,GOOGL,2010-02-05,13.29554557800293
555596,GOOGL,2010-02-08,13.350099563598633
555597,GOOGL,2010-02-09,13.424424171447754
555598,GOOGL,2010-02-10,13.374625205993652
555599,GOOGL,2010-02-11,13.423422813415527
555600,GOOGL,2010-02-12,13.341341018676758
555601,GOOGL,2010-02-16,13.546046257019045
555602,GOOGL,2010-02-17,13.46871852874756
555603,GOOGL,2010-02-18,13.594094276428224
555604,GOOGL,2010-02-19,13.532532691955566
555605,GOOGL,2010-02-22,13.58358383178711
555606,GOOGL,2010-02-23,13.39013957977295
555607,GOOGL,2010-02-24,13.300049781799316
555608,GOOGL,2010-02-25,13.173924446105955
555609,GOOGL,2010-02-26,13.183182716369627
555610,GOOGL,2010-03-01,13.330580711364746
555611,GOOGL,2010-03-02,13.540040016174316
555612,GOOGL,2010-03-03,13.646647453308104
555613,GOOGL,2010-03-04,13.878628730773926
555614,GOOGL,2010-03-05,14.11936855316162
555615,GOOGL,2010-03-08,14.076075553894045
555616,GOOGL,2010-03-09,14.018769264221191
555617,GOOGL,2010-03-10,14.425676345825195
555618,GOOGL,2010-03-11,14.54304313659668
555619,GOOGL,2010-03-12,14.503003120422363
555620,GOOGL,2010-03-15,14.09359359741211
555621,GOOGL,2010-03-16,14.14414405822754
555622,GOOGL,2010-03-17,14.153153419494627
555623,GOOGL,2010-03-18,14.174174308776855
555624,GOOGL,2010-03-19,14.01401424407959
555625,GOOGL,2010-03-22,13.951451301574709
555626,GOOGL,2010-03-23,13.738739013671877
555627,GOOGL,2010-03-24,13.94719696044922
555628,GOOGL,2010-03-25,14.08608627319336
555629,GOOGL,2010-03-26,14.081331253051758
555630,GOOGL,2010-03-29,14.075325012207031
555631,GOOGL,2010-03-30,14.18193244934082
555632,GOOGL,2010-03-31,14.19219207763672
555633,GOOGL,2010-04-01,14.234233856201172
555634,GOOGL,2010-04-05,14.28954029083252
555635,GOOGL,2010-04-06,14.219719886779783
555636,GOOGL,2010-04-07,14.1026029586792
555637,GOOGL,2010-04-08,14.201451301574709
555638,GOOGL,2010-04-09,14.169670104980469
555639,GOOGL,2010-04-12,14.3325834274292
555640,GOOGL,2010-04-13,14.683934211730955
555641,GOOGL,2010-04-14,14.739740371704102
555642,GOOGL,2010-04-15,14.8973970413208
555643,GOOGL,2010-04-16,13.767518043518066
555644,GOOGL,2010-04-19,13.766265869140623
555645,GOOGL,2010-04-20,13.88988971710205
555646,GOOGL,2010-04-21,13.871371269226074
555647,GOOGL,2010-04-22,13.690190315246582
555648,GOOGL,2010-04-23,13.638387680053713
555649,GOOGL,2010-04-26,13.304304122924805
555650,GOOGL,2010-04-27,13.239740371704102
555651,GOOGL,2010-04-28,13.242993354797363
555652,GOOGL,2010-04-29,13.313312530517578
555653,GOOGL,2010-04-30,13.15565586090088
555654,GOOGL,2010-05-03,13.278278350830078
555655,GOOGL,2010-05-04,12.671921730041504
555656,GOOGL,2010-05-05,12.756756782531738
555657,GOOGL,2010-05-06,12.479228973388672
555658,GOOGL,2010-05-07,12.34084129333496
555659,GOOGL,2010-05-10,13.054304122924805
555660,GOOGL,2010-05-11,12.738988876342772
555661,GOOGL,2010-05-12,12.6473970413208
555662,GOOGL,2010-05-13,12.784785270690918
555663,GOOGL,2010-05-14,12.700950622558594
555664,GOOGL,2010-05-17,12.71196174621582
555665,GOOGL,2010-05-18,12.471721649169922
555666,GOOGL,2010-05-19,12.373123168945312
555667,GOOGL,2010-05-20,11.887137413024902
555668,GOOGL,2010-05-21,11.81306266784668
555669,GOOGL,2010-05-24,11.940940856933594
555670,GOOGL,2010-05-25,11.93868923187256
555671,GOOGL,2010-05-26,11.898649215698242
555672,GOOGL,2010-05-27,12.273774147033691
555673,GOOGL,2010-05-28,12.152902603149414
555674,GOOGL,2010-06-01,12.07132053375244
555675,GOOGL,2010-06-02,12.346596717834473
555676,GOOGL,2010-06-03,12.652652740478516
555677,GOOGL,2010-06-04,12.480480194091797
555678,GOOGL,2010-06-07,12.150150299072266
555679,GOOGL,2010-06-08,12.131631851196287
555680,GOOGL,2010-06-09,11.862361907958984
555681,GOOGL,2010-06-10,12.187437057495115
555682,GOOGL,2010-06-11,12.224724769592283
555683,GOOGL,2010-06-14,12.091841697692873
555684,GOOGL,2010-06-15,12.46221160888672
555685,GOOGL,2010-06-16,12.544294357299805
555686,GOOGL,2010-06-17,12.514514923095703
555687,GOOGL,2010-06-18,12.513262748718262
555688,GOOGL,2010-06-21,12.226225852966309
555689,GOOGL,2010-06-22,12.168417930603027
555690,GOOGL,2010-06-23,12.063312530517578
555691,GOOGL,2010-06-24,11.889389038085938
555692,GOOGL,2010-06-25,11.828828811645508
555693,GOOGL,2010-06-28,11.813814163208008
555694,GOOGL,2010-06-29,11.367868423461914
555695,GOOGL,2010-06-30,11.13488483428955
555696,GOOGL,2010-07-01,10.998248100280762
555697,GOOGL,2010-07-02,10.924674987792969
555698,GOOGL,2010-07-06,10.912663459777832
555699,GOOGL,2010-07-07,11.266265869140623
555700,GOOGL,2010-07-08,11.425424575805664
555701,GOOGL,2010-07-09,11.698948860168455
555702,GOOGL,2010-07-12,11.907657623291016
555703,GOOGL,2010-07-13,12.242241859436035
555704,GOOGL,2010-07-14,12.295796394348145
555705,GOOGL,2010-07-15,12.362862586975098
555706,GOOGL,2010-07-16,11.501751899719238
555707,GOOGL,2010-07-19,11.666166305541992
555708,GOOGL,2010-07-20,12.051801681518556
555709,GOOGL,2010-07-21,11.949448585510254
555710,GOOGL,2010-07-22,12.1323823928833
555711,GOOGL,2010-07-23,12.263764381408691
555712,GOOGL,2010-07-26,12.236486434936523
555713,GOOGL,2010-07-27,12.328078269958496
555714,GOOGL,2010-07-28,12.12087059020996
555715,GOOGL,2010-07-29,12.136886596679688
555716,GOOGL,2010-07-30,12.133382797241213
555717,GOOGL,2010-08-02,12.272522926330566
555718,GOOGL,2010-08-03,12.258008003234863
555719,GOOGL,2010-08-04,12.670671463012695
555720,GOOGL,2010-08-05,12.715214729309082
555721,GOOGL,2010-08-06,12.518017768859863
555722,GOOGL,2010-08-09,12.646395683288574
555723,GOOGL,2010-08-10,12.605355262756348
555724,GOOGL,2010-08-11,12.305806159973145
555725,GOOGL,2010-08-12,12.312562942504885
555726,GOOGL,2010-08-13,12.170921325683594
555727,GOOGL,2010-08-16,12.151902198791504
555728,GOOGL,2010-08-17,12.275275230407717
555729,GOOGL,2010-08-18,12.065815925598145
555730,GOOGL,2010-08-19,11.71096134185791
555731,GOOGL,2010-08-20,11.56206226348877
555732,GOOGL,2010-08-23,11.613363265991213
555733,GOOGL,2010-08-24,11.296046257019045
555734,GOOGL,2010-08-25,11.376876831054688
555735,GOOGL,2010-08-26,11.285785675048828
555736,GOOGL,2010-08-27,11.482232093811035
555737,GOOGL,2010-08-30,11.32857894897461
555738,GOOGL,2010-08-31,11.261761665344238
555739,GOOGL,2010-09-01,11.519769668579102
555740,GOOGL,2010-09-02,11.59109115600586
555741,GOOGL,2010-09-03,11.769268989562988
555742,GOOGL,2010-09-07,11.621622085571287
555743,GOOGL,2010-09-08,11.776275634765623
555744,GOOGL,2010-09-09,11.91641616821289
555745,GOOGL,2010-09-10,11.915414810180664
555746,GOOGL,2010-09-13,12.068819046020508
555747,GOOGL,2010-09-14,12.022772789001465
555748,GOOGL,2010-09-15,12.028027534484863
555749,GOOGL,2010-09-16,12.038538932800291
555750,GOOGL,2010-09-17,12.266016006469728
555751,GOOGL,2010-09-20,12.719719886779783
555752,GOOGL,2010-09-21,12.84934902191162
555753,GOOGL,2010-09-22,12.91291332244873
555754,GOOGL,2010-09-23,12.849849700927734
555755,GOOGL,2010-09-24,13.19544506072998
555756,GOOGL,2010-09-27,13.273524284362791
555757,GOOGL,2010-09-28,13.192441940307615
555758,GOOGL,2010-09-29,13.20545482635498
555759,GOOGL,2010-09-30,13.15790843963623
555760,GOOGL,2010-10-01,13.153654098510742
555761,GOOGL,2010-10-04,13.071822166442873
555762,GOOGL,2010-10-05,13.469219207763672
555763,GOOGL,2010-10-06,13.372121810913086
555764,GOOGL,2010-10-07,13.263513565063477
555765,GOOGL,2010-10-08,13.422171592712402
555766,GOOGL,2010-10-11,13.48448371887207
555767,GOOGL,2010-10-12,13.548297882080078
555768,GOOGL,2010-10-13,13.59609603881836
555769,GOOGL,2010-10-14,13.536787033081056
555770,GOOGL,2010-10-15,15.05130100250244
555771,GOOGL,2010-10-18,15.458208084106444
555772,GOOGL,2010-10-19,15.21096134185791
555773,GOOGL,2010-10-20,15.214715003967283
555774,GOOGL,2010-10-21,15.315065383911133
555775,GOOGL,2010-10-22,15.32857894897461
555776,GOOGL,2010-10-25,15.42792797088623
555777,GOOGL,2010-10-26,15.480480194091797
555778,GOOGL,2010-10-27,15.42717742919922
555779,GOOGL,2010-10-28,15.47998046875
555780,GOOGL,2010-10-29,15.357857704162598
555781,GOOGL,2010-11-01,15.390390396118164
555782,GOOGL,2010-11-02,15.405405044555664
555783,GOOGL,2010-11-03,15.52001953125
555784,GOOGL,2010-11-04,15.622371673583984
555785,GOOGL,2010-11-05,15.642642974853516
555786,GOOGL,2010-11-08,15.684934616088867
555787,GOOGL,2010-11-09,15.636136054992676
555788,GOOGL,2010-11-10,15.5875883102417
555789,GOOGL,2010-11-11,15.445195198059082
555790,GOOGL,2010-11-12,15.097347259521484
555791,GOOGL,2010-11-15,14.901652336120604
555792,GOOGL,2010-11-16,14.6076078414917
555793,GOOGL,2010-11-17,14.603352546691896
555794,GOOGL,2010-11-18,14.928929328918455
555795,GOOGL,2010-11-19,14.78553581237793
555796,GOOGL,2010-11-22,14.795294761657717
555797,GOOGL,2010-11-23,14.589839935302734
555798,GOOGL,2010-11-24,14.88913917541504
555799,GOOGL,2010-11-26,14.764764785766602
555800,GOOGL,2010-11-29,14.567317008972168
555801,GOOGL,2010-11-30,13.906657218933104
555802,GOOGL,2010-12-01,14.122873306274414
555803,GOOGL,2010-12-02,14.309809684753418
555804,GOOGL,2010-12-03,14.33933925628662
555805,GOOGL,2010-12-06,14.473472595214844
555806,GOOGL,2010-12-07,14.693193435668944
555807,GOOGL,2010-12-08,14.778278350830078
555808,GOOGL,2010-12-09,14.802302360534668
555809,GOOGL,2010-12-10,14.820070266723633
555810,GOOGL,2010-12-13,14.880379676818848
555811,GOOGL,2010-12-14,14.887638092041016
555812,GOOGL,2010-12-15,14.772272109985352
555813,GOOGL,2010-12-16,14.807558059692385
555814,GOOGL,2010-12-17,14.784785270690918
555815,GOOGL,2010-12-20,14.891390800476074
555816,GOOGL,2010-12-21,15.091841697692873
555817,GOOGL,2010-12-22,15.1524019241333
555818,GOOGL,2010-12-23,15.12087059020996
555819,GOOGL,2010-12-27,15.074575424194336
555820,GOOGL,2010-12-28,14.987988471984863
555821,GOOGL,2010-12-29,15.040040016174316
555822,GOOGL,2010-12-30,14.986486434936523
555823,GOOGL,2010-12-31,14.864113807678224
555824,GOOGL,2011-01-03,15.123873710632324
555825,GOOGL,2011-01-04,15.06806755065918
555826,GOOGL,2011-01-05,15.241991996765137
555827,GOOGL,2011-01-06,15.352852821350098
555828,GOOGL,2011-01-07,15.42642593383789
555829,GOOGL,2011-01-10,15.370620727539062
555830,GOOGL,2011-01-11,15.41566562652588
555831,GOOGL,2011-01-12,15.43718719482422
555832,GOOGL,2011-01-13,15.432682991027832
555833,GOOGL,2011-01-14,15.62012004852295
555834,GOOGL,2011-01-18,16.006757736206055
555835,GOOGL,2011-01-19,15.80955982208252
555836,GOOGL,2011-01-20,15.684934616088867
555837,GOOGL,2011-01-21,15.311060905456545
555838,GOOGL,2011-01-24,15.292291641235352
555839,GOOGL,2011-01-25,15.513262748718262
555840,GOOGL,2011-01-26,15.42792797088623
555841,GOOGL,2011-01-27,15.435185432434082
555842,GOOGL,2011-01-28,15.039790153503418
555843,GOOGL,2011-01-31,15.02402400970459
555844,GOOGL,2011-02-01,15.29129123687744
555845,GOOGL,2011-02-02,15.315315246582031
555846,GOOGL,2011-02-03,15.26901912689209
555847,GOOGL,2011-02-04,15.289790153503418
555848,GOOGL,2011-02-07,15.372623443603516
555849,GOOGL,2011-02-08,15.474974632263184
555850,GOOGL,2011-02-09,15.42792797088623
555851,GOOGL,2011-02-10,15.42642593383789
555852,GOOGL,2011-02-11,15.628128051757812
555853,GOOGL,2011-02-14,15.71946907043457
555854,GOOGL,2011-02-15,15.61936855316162
555855,GOOGL,2011-02-16,15.621121406555176
555856,GOOGL,2011-02-17,15.647147178649902
555857,GOOGL,2011-02-18,15.767767906188965
555858,GOOGL,2011-02-22,15.27052116394043
555859,GOOGL,2011-02-23,15.298297882080078
555860,GOOGL,2011-02-24,15.235735893249512
555861,GOOGL,2011-02-25,15.266265869140623
555862,GOOGL,2011-02-28,15.350350379943848
555863,GOOGL,2011-03-01,15.03403377532959
555864,GOOGL,2011-03-02,15.034785270690918
555865,GOOGL,2011-03-03,15.254254341125488
555866,GOOGL,2011-03-04,15.03053092956543
555867,GOOGL,2011-03-07,14.80630588531494
555868,GOOGL,2011-03-08,14.822572708129885
555869,GOOGL,2011-03-09,14.809059143066406
555870,GOOGL,2011-03-10,14.522022247314451
555871,GOOGL,2011-03-11,14.43218231201172
555872,GOOGL,2011-03-14,14.26401424407959
555873,GOOGL,2011-03-15,14.253252983093262
555874,GOOGL,2011-03-16,13.94144058227539
555875,GOOGL,2011-03-17,14.04804801940918
555876,GOOGL,2011-03-18,14.04054069519043
555877,GOOGL,2011-03-21,14.426926612854004
555878,GOOGL,2011-03-22,14.447446823120115
555879,GOOGL,2011-03-23,14.56856918334961
555880,GOOGL,2011-03-24,14.68693733215332
555881,GOOGL,2011-03-25,14.508008003234863
555882,GOOGL,2011-03-28,14.398398399353027
555883,GOOGL,2011-03-29,14.55780792236328
555884,GOOGL,2011-03-30,14.560561180114746
555885,GOOGL,2011-03-31,14.68368434906006
555886,GOOGL,2011-04-01,14.809809684753418
555887,GOOGL,2011-04-04,14.706707000732422
555888,GOOGL,2011-04-05,14.241491317749023
555889,GOOGL,2011-04-06,14.368868827819824
555890,GOOGL,2011-04-07,14.514514923095703
555891,GOOGL,2011-04-08,14.468467712402344
555892,GOOGL,2011-04-11,14.44869899749756
555893,GOOGL,2011-04-12,14.279529571533203
555894,GOOGL,2011-04-13,14.42142105102539
555895,GOOGL,2011-04-14,14.477227210998535
555896,GOOGL,2011-04-15,13.280780792236328
555897,GOOGL,2011-04-18,13.184184074401855
555898,GOOGL,2011-04-19,13.05130100250244
555899,GOOGL,2011-04-20,13.15640640258789
555900,GOOGL,2011-04-21,13.14064121246338
555901,GOOGL,2011-04-25,13.139389038085938
555902,GOOGL,2011-04-26,13.333833694458008
555903,GOOGL,2011-04-27,13.457456588745115
555904,GOOGL,2011-04-28,13.462713241577148
555905,GOOGL,2011-04-29,13.61611557006836
555906,GOOGL,2011-05-02,13.477477073669434
555907,GOOGL,2011-05-03,13.360610961914062
555908,GOOGL,2011-05-04,13.408158302307127
555909,GOOGL,2011-05-05,13.37012004852295
555910,GOOGL,2011-05-06,13.395895957946776
555911,GOOGL,2011-05-09,13.45545482635498
555912,GOOGL,2011-05-10,13.580080032348633
555913,GOOGL,2011-05-11,13.399649620056152
555914,GOOGL,2011-05-12,13.389639854431152
555915,GOOGL,2011-05-13,13.252001762390137
555916,GOOGL,2011-05-16,12.973472595214844
555917,GOOGL,2011-05-17,13.274774551391602
555918,GOOGL,2011-05-18,13.258508682250977
555919,GOOGL,2011-05-19,13.29454517364502
555920,GOOGL,2011-05-20,13.113863945007324
555921,GOOGL,2011-05-23,12.972723007202148
555922,GOOGL,2011-05-24,12.96946907043457
555923,GOOGL,2011-05-25,13.004755020141602
555924,GOOGL,2011-05-26,12.966216087341309
555925,GOOGL,2011-05-27,13.03553581237793
555926,GOOGL,2011-05-31,13.238739013671877
555927,GOOGL,2011-06-01,13.153153419494627
555928,GOOGL,2011-06-02,13.214715003967283
555929,GOOGL,2011-06-03,13.090089797973633
555930,GOOGL,2011-06-06,13.03954029083252
555931,GOOGL,2011-06-07,12.988739013671877
555932,GOOGL,2011-06-08,12.992241859436035
555933,GOOGL,2011-06-09,12.931180953979492
555934,GOOGL,2011-06-10,12.750500679016112
555935,GOOGL,2011-06-13,12.630881309509276
555936,GOOGL,2011-06-14,12.721972465515137
555937,GOOGL,2011-06-15,12.586336135864258
555938,GOOGL,2011-06-16,12.521772384643556
555939,GOOGL,2011-06-17,12.137638092041016
555940,GOOGL,2011-06-20,12.126626968383787
555941,GOOGL,2011-06-21,12.337336540222168
555942,GOOGL,2011-06-22,12.187437057495115
555943,GOOGL,2011-06-23,12.017518043518066
555944,GOOGL,2011-06-24,11.88388442993164
555945,GOOGL,2011-06-27,12.08208179473877
555946,GOOGL,2011-06-28,12.353604316711426
555947,GOOGL,2011-06-29,12.451702117919922
555948,GOOGL,2011-06-30,12.672171592712402
555949,GOOGL,2011-07-01,13.038788795471191
555950,GOOGL,2011-07-05,13.324323654174805
555951,GOOGL,2011-07-06,13.3973970413208
555952,GOOGL,2011-07-07,13.67867946624756
555953,GOOGL,2011-07-08,13.31306266784668
555954,GOOGL,2011-07-11,13.195195198059082
555955,GOOGL,2011-07-12,13.363614082336426
555956,GOOGL,2011-07-13,13.469969749450684
555957,GOOGL,2011-07-14,13.236737251281738
555958,GOOGL,2011-07-15,14.95545482635498
555959,GOOGL,2011-07-18,14.888387680053713
555960,GOOGL,2011-07-19,15.078828811645508
555961,GOOGL,2011-07-20,14.898649215698242
555962,GOOGL,2011-07-21,15.189940452575684
555963,GOOGL,2011-07-22,15.471220970153809
555964,GOOGL,2011-07-25,15.489990234375
555965,GOOGL,2011-07-26,15.57857894897461
555966,GOOGL,2011-07-27,15.195695877075195
555967,GOOGL,2011-07-28,15.288788795471191
555968,GOOGL,2011-07-29,15.107357025146484
555969,GOOGL,2011-08-01,15.184433937072754
555970,GOOGL,2011-08-02,14.824825286865234
555971,GOOGL,2011-08-03,15.044294357299805
555972,GOOGL,2011-08-04,14.452451705932615
555973,GOOGL,2011-08-05,14.490489959716797
555974,GOOGL,2011-08-08,13.66416358947754
555975,GOOGL,2011-08-09,14.349599838256836
555976,GOOGL,2011-08-10,13.738988876342772
555977,GOOGL,2011-08-11,14.067317008972168
555978,GOOGL,2011-08-12,14.108358383178713
555979,GOOGL,2011-08-15,13.944695472717283
555980,GOOGL,2011-08-16,13.48848819732666
555981,GOOGL,2011-08-17,13.34209156036377
555982,GOOGL,2011-08-18,12.634634971618652
555983,GOOGL,2011-08-19,12.285284996032717
555984,GOOGL,2011-08-22,12.466716766357422
555985,GOOGL,2011-08-23,12.98348331451416
555986,GOOGL,2011-08-24,13.095344543457031
555987,GOOGL,2011-08-25,13.01401424407959
555988,GOOGL,2011-08-26,13.184684753417969
555989,GOOGL,2011-08-29,13.490489959716797
555990,GOOGL,2011-08-30,13.531030654907228
555991,GOOGL,2011-08-31,13.537537574768066
555992,GOOGL,2011-09-01,13.325825691223145
555993,GOOGL,2011-09-02,13.13413429260254
555994,GOOGL,2011-09-06,13.067567825317385
555995,GOOGL,2011-09-07,13.364113807678224
555996,GOOGL,2011-09-08,13.3873872756958
555997,GOOGL,2011-09-09,13.134384155273438
555998,GOOGL,2011-09-12,13.266265869140623
555999,GOOGL,2011-09-13,13.251251220703123
556000,GOOGL,2011-09-14,13.315065383911133
556001,GOOGL,2011-09-15,13.577577590942385
556002,GOOGL,2011-09-16,13.680681228637695
556003,GOOGL,2011-09-19,13.68043041229248
556004,GOOGL,2011-09-20,13.679429054260254
556005,GOOGL,2011-09-21,13.49349308013916
556006,GOOGL,2011-09-22,13.029529571533203
556007,GOOGL,2011-09-23,13.150900840759276
556008,GOOGL,2011-09-26,13.310561180114746
556009,GOOGL,2011-09-27,13.496996879577637
556010,GOOGL,2011-09-28,13.234233856201172
556011,GOOGL,2011-09-29,13.200700759887695
556012,GOOGL,2011-09-30,12.88888931274414
556013,GOOGL,2011-10-03,12.400400161743164
556014,GOOGL,2011-10-04,12.560059547424316
556015,GOOGL,2011-10-05,12.63012981414795
556016,GOOGL,2011-10-06,12.88063144683838
556017,GOOGL,2011-10-07,12.890891075134276
556018,GOOGL,2011-10-10,13.442692756652832
556019,GOOGL,2011-10-11,13.593092918395996
556020,GOOGL,2011-10-12,13.726225852966309
556021,GOOGL,2011-10-13,13.988739013671877
556022,GOOGL,2011-10-14,14.806806564331056
556023,GOOGL,2011-10-17,14.574825286865234
556024,GOOGL,2011-10-18,14.777527809143066
556025,GOOGL,2011-10-19,14.532032012939451
556026,GOOGL,2011-10-20,14.606355667114258
556027,GOOGL,2011-10-21,14.777027130126951
556028,GOOGL,2011-10-24,14.925424575805664
556029,GOOGL,2011-10-25,14.59359359741211
556030,GOOGL,2011-10-26,14.672422409057615
556031,GOOGL,2011-10-27,14.981732368469238
556032,GOOGL,2011-10-28,15.018519401550291
556033,GOOGL,2011-10-31,14.830830574035645
556034,GOOGL,2011-11-01,14.480731010437012
556035,GOOGL,2011-11-02,14.63513469696045
556036,GOOGL,2011-11-03,14.952451705932615
556037,GOOGL,2011-11-04,14.918417930603027
556038,GOOGL,2011-11-07,15.223472595214844
556039,GOOGL,2011-11-08,15.323823928833008
556040,GOOGL,2011-11-09,15.038788795471191
556041,GOOGL,2011-11-10,14.891892433166504
556042,GOOGL,2011-11-11,15.223974227905272
556043,GOOGL,2011-11-14,15.340339660644531
556044,GOOGL,2011-11-15,15.429429054260254
556045,GOOGL,2011-11-16,15.302051544189451
556046,GOOGL,2011-11-17,15.036787033081056
556047,GOOGL,2011-11-18,14.886886596679688
556048,GOOGL,2011-11-21,14.53803825378418
556049,GOOGL,2011-11-22,14.514514923095703
556050,GOOGL,2011-11-23,14.267017364501951
556051,GOOGL,2011-11-25,14.089089393615724
556052,GOOGL,2011-11-28,14.71946907043457
556053,GOOGL,2011-11-29,14.587838172912598
556054,GOOGL,2011-11-30,14.999750137329102
556055,GOOGL,2011-12-01,15.359609603881836
556056,GOOGL,2011-12-02,15.524524688720703
556057,GOOGL,2011-12-05,15.656907081604004
556058,GOOGL,2011-12-06,15.60986042022705
556059,GOOGL,2011-12-07,15.600350379943848
556060,GOOGL,2011-12-08,15.416666984558104
556061,GOOGL,2011-12-09,15.701201438903809
556062,GOOGL,2011-12-12,15.650400161743164
556063,GOOGL,2011-12-13,15.65640640258789
556064,GOOGL,2011-12-14,15.467217445373535
556065,GOOGL,2011-12-15,15.504003524780272
556066,GOOGL,2011-12-16,15.664665222167969
556067,GOOGL,2011-12-19,15.56131076812744
556068,GOOGL,2011-12-20,15.775025367736816
556069,GOOGL,2011-12-21,15.661161422729492
556070,GOOGL,2011-12-22,15.758257865905762
556071,GOOGL,2011-12-23,15.84434413909912
556072,GOOGL,2011-12-27,16.02227210998535
556073,GOOGL,2011-12-28,16.008508682250977
556074,GOOGL,2011-12-29,16.07607650756836
556075,GOOGL,2011-12-30,16.163663864135742
556076,GOOGL,2012-01-03,16.651901245117188
556077,GOOGL,2012-01-04,16.723724365234375
556078,GOOGL,2012-01-05,16.491741180419922
556079,GOOGL,2012-01-06,16.266767501831055
556080,GOOGL,2012-01-09,15.57707691192627
556081,GOOGL,2012-01-10,15.594094276428224
556082,GOOGL,2012-01-11,15.664665222167969
556083,GOOGL,2012-01-12,15.756756782531738
556084,GOOGL,2012-01-13,15.640390396118164
556085,GOOGL,2012-01-17,15.730230331420898
556086,GOOGL,2012-01-18,15.83858871459961
556087,GOOGL,2012-01-19,16.0052547454834
556088,GOOGL,2012-01-20,14.664414405822754
556089,GOOGL,2012-01-23,14.652652740478516
556090,GOOGL,2012-01-24,14.53778839111328
556091,GOOGL,2012-01-25,14.25150203704834
556092,GOOGL,2012-01-26,14.216716766357422
556093,GOOGL,2012-01-27,14.51401424407959
556094,GOOGL,2012-01-30,14.456707000732422
556095,GOOGL,2012-01-31,14.517267227172852
556096,GOOGL,2012-02-01,14.535284996032717
556097,GOOGL,2012-02-02,14.6423921585083
556098,GOOGL,2012-02-03,14.923172950744627
556099,GOOGL,2012-02-06,15.242491722106934
556100,GOOGL,2012-02-07,15.184433937072754
556101,GOOGL,2012-02-08,15.26151180267334
556102,GOOGL,2012-02-09,15.301801681518556
556103,GOOGL,2012-02-10,15.16291332244873
556104,GOOGL,2012-02-13,15.320320129394531
556105,GOOGL,2012-02-14,15.259259223937988
556106,GOOGL,2012-02-15,15.15415382385254
556107,GOOGL,2012-02-16,15.178177833557127
556108,GOOGL,2012-02-17,15.131131172180176
556109,GOOGL,2012-02-21,15.365365028381348
556110,GOOGL,2012-02-22,15.21371364593506
556111,GOOGL,2012-02-23,15.16791820526123
556112,GOOGL,2012-02-24,15.262763023376465
556113,GOOGL,2012-02-27,15.247998237609863
556114,GOOGL,2012-02-28,15.475225448608398
556115,GOOGL,2012-02-29,15.471721649169922
556116,GOOGL,2012-03-01,15.575575828552246
556117,GOOGL,2012-03-02,15.546796798706056
556118,GOOGL,2012-03-05,15.371622085571287
556119,GOOGL,2012-03-06,15.13913917541504
556120,GOOGL,2012-03-07,15.185185432434082
556121,GOOGL,2012-03-08,15.19369411468506
556122,GOOGL,2012-03-09,15.021270751953123
556123,GOOGL,2012-03-12,15.14389419555664
556124,GOOGL,2012-03-13,15.459959983825684
556125,GOOGL,2012-03-14,15.415164947509766
556126,GOOGL,2012-03-15,15.543793678283691
556127,GOOGL,2012-03-16,15.641641616821287
556128,GOOGL,2012-03-19,15.865365028381348
556129,GOOGL,2012-03-20,15.853102684020996
556130,GOOGL,2012-03-21,16.01551628112793
556131,GOOGL,2012-03-22,16.167417526245117
556132,GOOGL,2012-03-23,16.08083152770996
556133,GOOGL,2012-03-26,16.24949836730957
556134,GOOGL,2012-03-27,16.191692352294922
556135,GOOGL,2012-03-28,16.410409927368164
556136,GOOGL,2012-03-29,16.226476669311523
556137,GOOGL,2012-03-30,16.047046661376953
556138,GOOGL,2012-04-02,16.189189910888672
556139,GOOGL,2012-04-03,16.081581115722656
556140,GOOGL,2012-04-04,15.894644737243652
556141,GOOGL,2012-04-05,15.823823928833008
556142,GOOGL,2012-04-09,15.786787033081056
556143,GOOGL,2012-04-10,15.68718719482422
556144,GOOGL,2012-04-11,15.914915084838867
556145,GOOGL,2012-04-12,16.291542053222656
556146,GOOGL,2012-04-13,15.63063144683838
556147,GOOGL,2012-04-16,15.166916847229004
556148,GOOGL,2012-04-17,15.254505157470703
556149,GOOGL,2012-04-18,15.201451301574709
556150,GOOGL,2012-04-19,14.997496604919434
556151,GOOGL,2012-04-20,14.91641616821289
556152,GOOGL,2012-04-23,14.954955101013184
556153,GOOGL,2012-04-24,15.046796798706056
556154,GOOGL,2012-04-25,15.258257865905762
556155,GOOGL,2012-04-26,15.402152061462402
556156,GOOGL,2012-04-27,15.38988971710205
556157,GOOGL,2012-04-30,15.136385917663574
556158,GOOGL,2012-05-01,15.125876426696776
556159,GOOGL,2012-05-02,15.196697235107422
556160,GOOGL,2012-05-03,15.290790557861328
556161,GOOGL,2012-05-04,14.939188957214355
556162,GOOGL,2012-05-07,15.203953742980955
556163,GOOGL,2012-05-08,15.335084915161133
556164,GOOGL,2012-05-09,15.243993759155272
556165,GOOGL,2012-05-10,15.356857299804688
556166,GOOGL,2012-05-11,15.145895957946776
556167,GOOGL,2012-05-14,15.11511516571045
556168,GOOGL,2012-05-15,15.29304313659668
556169,GOOGL,2012-05-16,15.738988876342772
556170,GOOGL,2012-05-17,15.591841697692873
556171,GOOGL,2012-05-18,15.025025367736816
556172,GOOGL,2012-05-21,15.368118286132812
556173,GOOGL,2012-05-22,15.035035133361816
556174,GOOGL,2012-05-23,15.251751899719238
556175,GOOGL,2012-05-24,15.106607437133787
556176,GOOGL,2012-05-25,14.80305290222168
556177,GOOGL,2012-05-29,14.873373031616213
556178,GOOGL,2012-05-30,14.720470428466797
556179,GOOGL,2012-05-31,14.536035537719728
556180,GOOGL,2012-06-01,14.288788795471191
556181,GOOGL,2012-06-04,14.479228973388672
556182,GOOGL,2012-06-05,14.274524688720703
556183,GOOGL,2012-06-06,14.528779029846191
556184,GOOGL,2012-06-07,14.470219612121582
556185,GOOGL,2012-06-08,14.525775909423828
556186,GOOGL,2012-06-11,14.226726531982422
556187,GOOGL,2012-06-12,14.141641616821287
556188,GOOGL,2012-06-13,14.04129123687744
556189,GOOGL,2012-06-14,13.990240097045898
556190,GOOGL,2012-06-15,14.126876831054688
556191,GOOGL,2012-06-18,14.28553581237793
556192,GOOGL,2012-06-19,14.55280303955078
556193,GOOGL,2012-06-20,14.45220184326172
556194,GOOGL,2012-06-21,14.144393920898438
556195,GOOGL,2012-06-22,14.30130100250244
556196,GOOGL,2012-06-25,14.031532287597656
556197,GOOGL,2012-06-26,14.131131172180176
556198,GOOGL,2012-06-27,14.246747016906738
556199,GOOGL,2012-06-28,14.121871948242188
556200,GOOGL,2012-06-29,14.516265869140623
556201,GOOGL,2012-07-02,14.526275634765623
556202,GOOGL,2012-07-03,14.71045970916748
556203,GOOGL,2012-07-05,14.91291332244873
556204,GOOGL,2012-07-06,14.66416358947754
556205,GOOGL,2012-07-09,14.664915084838867
556206,GOOGL,2012-07-10,14.55705738067627
556207,GOOGL,2012-07-11,14.29404354095459
556208,GOOGL,2012-07-12,14.276275634765623
556209,GOOGL,2012-07-13,14.427427291870115
556210,GOOGL,2012-07-16,14.3873872756958
556211,GOOGL,2012-07-17,14.432682991027832
556212,GOOGL,2012-07-18,14.533534049987791
556213,GOOGL,2012-07-19,14.841341018676758
556214,GOOGL,2012-07-20,15.285785675048828
556215,GOOGL,2012-07-23,15.403153419494627
556216,GOOGL,2012-07-24,15.20445442199707
556217,GOOGL,2012-07-25,15.214964866638184
556218,GOOGL,2012-07-26,15.34934902191162
556219,GOOGL,2012-07-27,15.88988971710205
556220,GOOGL,2012-07-30,15.823323249816896
556221,GOOGL,2012-07-31,15.840089797973633
556222,GOOGL,2012-08-01,15.832833290100098
556223,GOOGL,2012-08-02,15.73448371887207
556224,GOOGL,2012-08-03,16.049299240112305
556225,GOOGL,2012-08-06,16.08658790588379
556226,GOOGL,2012-08-07,16.029529571533203
556227,GOOGL,2012-08-08,16.071821212768555
556228,GOOGL,2012-08-09,16.074825286865234
556229,GOOGL,2012-08-10,16.06606674194336
556230,GOOGL,2012-08-13,16.516767501831055
556231,GOOGL,2012-08-14,16.733232498168945
556232,GOOGL,2012-08-15,16.7052059173584
556233,GOOGL,2012-08-16,16.83858871459961
556234,GOOGL,2012-08-17,16.945444107055664
556235,GOOGL,2012-08-20,16.905405044555664
556236,GOOGL,2012-08-21,16.754505157470703
556237,GOOGL,2012-08-22,16.94644546508789
556238,GOOGL,2012-08-23,16.93693733215332
556239,GOOGL,2012-08-24,16.98273277282715
556240,GOOGL,2012-08-27,16.74724769592285
556241,GOOGL,2012-08-28,16.948198318481445
556242,GOOGL,2012-08-29,17.217466354370117
556243,GOOGL,2012-08-30,17.059059143066406
556244,GOOGL,2012-08-31,17.144393920898438
556245,GOOGL,2012-09-04,17.04304313659668
556246,GOOGL,2012-09-05,17.0350341796875
556247,GOOGL,2012-09-06,17.50250244140625
556248,GOOGL,2012-09-07,17.67142105102539
556249,GOOGL,2012-09-10,17.536787033081055
556250,GOOGL,2012-09-11,17.322071075439453
556251,GOOGL,2012-09-12,17.289289474487305
556252,GOOGL,2012-09-13,17.668668746948242
556253,GOOGL,2012-09-14,17.7597599029541
556254,GOOGL,2012-09-17,17.76726722717285
556255,GOOGL,2012-09-18,17.9749755859375
556256,GOOGL,2012-09-19,18.205705642700195
556257,GOOGL,2012-09-20,18.221221923828125
556258,GOOGL,2012-09-21,18.36811828613281
556259,GOOGL,2012-09-24,18.753253936767575
556260,GOOGL,2012-09-25,18.74774742126465
556261,GOOGL,2012-09-26,18.85535430908203
556262,GOOGL,2012-09-27,18.93143081665039
556263,GOOGL,2012-09-28,18.88138008117676
556264,GOOGL,2012-10-01,19.06356430053711
556265,GOOGL,2012-10-02,18.943693161010746
556266,GOOGL,2012-10-03,19.081581115722656
556267,GOOGL,2012-10-04,19.2204704284668
556268,GOOGL,2012-10-05,19.2104606628418
556269,GOOGL,2012-10-08,18.9649658203125
556270,GOOGL,2012-10-09,18.62087059020996
556271,GOOGL,2012-10-10,18.63263320922852
556272,GOOGL,2012-10-11,18.805805206298828
556273,GOOGL,2012-10-12,18.637386322021484
556274,GOOGL,2012-10-15,18.54304313659668
556275,GOOGL,2012-10-16,18.63613510131836
556276,GOOGL,2012-10-17,18.906156539916992
556277,GOOGL,2012-10-18,17.392391204833984
556278,GOOGL,2012-10-19,17.061811447143555
556279,GOOGL,2012-10-22,16.983734130859375
556280,GOOGL,2012-10-23,17.025775909423828
556281,GOOGL,2012-10-24,16.94944953918457
556282,GOOGL,2012-10-25,16.960960388183594
556283,GOOGL,2012-10-26,16.895645141601562
556284,GOOGL,2012-10-31,17.024524688720703
556285,GOOGL,2012-11-01,17.20695686340332
556286,GOOGL,2012-11-02,17.2152156829834
556287,GOOGL,2012-11-05,17.09109115600586
556288,GOOGL,2012-11-06,17.060060501098633
556289,GOOGL,2012-11-07,16.69469451904297
556290,GOOGL,2012-11-08,16.32357406616211
556291,GOOGL,2012-11-09,16.592342376708984
556292,GOOGL,2012-11-12,16.66416358947754
556293,GOOGL,2012-11-13,16.49274253845215
556294,GOOGL,2012-11-14,16.330080032348633
556295,GOOGL,2012-11-15,16.19769859313965
556296,GOOGL,2012-11-16,16.195695877075195
556297,GOOGL,2012-11-19,16.72197151184082
556298,GOOGL,2012-11-20,16.766016006469727
556299,GOOGL,2012-11-21,16.66341209411621
556300,GOOGL,2012-11-23,16.715965270996094
556301,GOOGL,2012-11-26,16.54529571533203
556302,GOOGL,2012-11-27,16.784534454345703
556303,GOOGL,2012-11-28,17.108858108520508
556304,GOOGL,2012-11-29,17.314565658569336
556305,GOOGL,2012-11-30,17.476726531982422
556306,GOOGL,2012-12-03,17.398649215698242
556307,GOOGL,2012-12-04,17.29304313659668
556308,GOOGL,2012-12-05,17.21271324157715
556309,GOOGL,2012-12-06,17.29554557800293
556310,GOOGL,2012-12-07,17.122371673583984
556311,GOOGL,2012-12-10,17.152652740478516
556312,GOOGL,2012-12-11,17.43943977355957
556313,GOOGL,2012-12-12,17.45645523071289
556314,GOOGL,2012-12-13,17.585084915161133
556315,GOOGL,2012-12-14,17.566566467285156
556316,GOOGL,2012-12-17,18.037538528442383
556317,GOOGL,2012-12-18,18.0447940826416
556318,GOOGL,2012-12-19,18.020771026611328
556319,GOOGL,2012-12-20,18.077077865600582
556320,GOOGL,2012-12-21,17.908658981323242
556321,GOOGL,2012-12-24,17.7552547454834
556322,GOOGL,2012-12-26,17.73948860168457
556323,GOOGL,2012-12-27,17.674924850463867
556324,GOOGL,2012-12-28,17.51776885986328
556325,GOOGL,2012-12-31,17.70220184326172
556326,GOOGL,2013-01-02,18.099348068237305
556327,GOOGL,2013-01-03,18.10985946655273
556328,GOOGL,2013-01-04,18.46771812438965
556329,GOOGL,2013-01-07,18.387136459350582
556330,GOOGL,2013-01-08,18.35085105895996
556331,GOOGL,2013-01-09,18.471471786499023
556332,GOOGL,2013-01-10,18.55555534362793
556333,GOOGL,2013-01-11,18.51826858520508
556334,GOOGL,2013-01-14,18.099348068237305
556335,GOOGL,2013-01-15,18.14139175415039
556336,GOOGL,2013-01-16,17.897647857666016
556337,GOOGL,2013-01-17,17.800800323486328
556338,GOOGL,2013-01-18,17.630380630493164
556339,GOOGL,2013-01-22,17.589338302612305
556340,GOOGL,2013-01-23,18.556055068969727
556341,GOOGL,2013-01-24,18.87412452697754
556342,GOOGL,2013-01-25,18.860610961914062
556343,GOOGL,2013-01-28,18.787036895751957
556344,GOOGL,2013-01-29,18.86086082458496
556345,GOOGL,2013-01-30,18.864614486694336
556346,GOOGL,2013-01-31,18.91116142272949
556347,GOOGL,2013-02-01,19.409408569335938
556348,GOOGL,2013-02-04,18.99449348449707
556349,GOOGL,2013-02-05,19.16266250610352
556350,GOOGL,2013-02-06,19.27352333068848
556351,GOOGL,2013-02-07,19.36811828613281
556352,GOOGL,2013-02-08,19.65390396118164
556353,GOOGL,2013-02-11,19.580080032348636
556354,GOOGL,2013-02-12,19.537036895751957
556355,GOOGL,2013-02-13,19.59109115600586
556356,GOOGL,2013-02-14,19.7152156829834
556357,GOOGL,2013-02-15,19.84209251403809
556358,GOOGL,2013-02-19,20.19144058227539
556359,GOOGL,2013-02-20,19.83133125305176
556360,GOOGL,2013-02-21,19.90815734863281
556361,GOOGL,2013-02-22,20.01276206970215
556362,GOOGL,2013-02-25,19.789039611816406
556363,GOOGL,2013-02-26,19.77302360534668
556364,GOOGL,2013-02-27,20.014514923095703
556365,GOOGL,2013-02-28,20.050050735473636
556366,GOOGL,2013-03-01,20.174924850463867
556367,GOOGL,2013-03-04,20.55805778503418
556368,GOOGL,2013-03-05,20.985986709594727
556369,GOOGL,2013-03-06,20.80530548095703
556370,GOOGL,2013-03-07,20.83583641052246
556371,GOOGL,2013-03-08,20.808809280395508
556372,GOOGL,2013-03-11,20.89139175415039
556373,GOOGL,2013-03-12,20.710960388183597
556374,GOOGL,2013-03-13,20.65340232849121
556375,GOOGL,2013-03-14,20.559059143066406
556376,GOOGL,2013-03-15,20.377878189086918
556377,GOOGL,2013-03-18,20.2149658203125
556378,GOOGL,2013-03-19,20.303302764892575
556379,GOOGL,2013-03-20,20.38813781738281
556380,GOOGL,2013-03-21,20.301801681518555
556381,GOOGL,2013-03-22,20.27802848815918
556382,GOOGL,2013-03-25,20.261260986328125
556383,GOOGL,2013-03-26,20.33083152770996
556384,GOOGL,2013-03-27,20.08658790588379
556385,GOOGL,2013-03-28,19.874624252319336
556386,GOOGL,2013-04-01,20.04980087280273
556387,GOOGL,2013-04-02,20.346345901489254
556388,GOOGL,2013-04-03,20.17517471313477
556389,GOOGL,2013-04-04,19.89664649963379
556390,GOOGL,2013-04-05,19.59584617614746
556391,GOOGL,2013-04-08,19.390640258789062
556392,GOOGL,2013-04-09,19.46071052551269
556393,GOOGL,2013-04-10,19.774274826049805
556394,GOOGL,2013-04-11,19.779529571533203
556395,GOOGL,2013-04-12,19.771020889282227
556396,GOOGL,2013-04-15,19.56781768798828
556397,GOOGL,2013-04-16,19.854103088378903
556398,GOOGL,2013-04-17,19.58358383178711
556399,GOOGL,2013-04-18,19.16691780090332
556400,GOOGL,2013-04-19,20.01676750183105
556401,GOOGL,2013-04-22,20.02277374267578
556402,GOOGL,2013-04-23,20.21771812438965
556403,GOOGL,2013-04-24,20.35660743713379
556404,GOOGL,2013-04-25,20.24774742126465
556405,GOOGL,2013-04-26,20.05555534362793
556406,GOOGL,2013-04-29,20.496997833251957
556407,GOOGL,2013-04-30,20.634885787963867
556408,GOOGL,2013-05-01,20.531280517578125
556409,GOOGL,2013-05-02,20.761011123657227
556410,GOOGL,2013-05-03,21.16416358947754
556411,GOOGL,2013-05-06,21.56031036376953
556412,GOOGL,2013-05-07,21.45220184326172
556413,GOOGL,2013-05-08,21.86261367797852
556414,GOOGL,2013-05-09,21.808809280395508
556415,GOOGL,2013-05-10,22.02777862548828
556416,GOOGL,2013-05-13,21.9602108001709
556417,GOOGL,2013-05-14,22.19969940185547
556418,GOOGL,2013-05-15,22.920169830322266
556419,GOOGL,2013-05-16,22.619369506835938
556420,GOOGL,2013-05-17,22.75225257873535
556421,GOOGL,2013-05-20,22.735986709594727
556422,GOOGL,2013-05-21,22.69694709777832
556423,GOOGL,2013-05-22,22.25775718688965
556424,GOOGL,2013-05-23,22.091842651367188
556425,GOOGL,2013-05-24,21.854854583740234
556426,GOOGL,2013-05-28,22.053804397583008
556427,GOOGL,2013-05-29,21.72947883605957
556428,GOOGL,2013-05-30,21.790790557861328
556429,GOOGL,2013-05-31,21.80230140686035
556430,GOOGL,2013-06-03,21.712461471557617
556431,GOOGL,2013-06-04,21.498998641967773
556432,GOOGL,2013-06-05,21.514013290405277
556433,GOOGL,2013-06-06,21.637638092041016
556434,GOOGL,2013-06-07,22.0152645111084
556435,GOOGL,2013-06-10,22.27777862548828
556436,GOOGL,2013-06-11,22.01726722717285
556437,GOOGL,2013-06-12,21.82132148742676
556438,GOOGL,2013-06-13,21.94694709777832
556439,GOOGL,2013-06-14,21.897897720336918
556440,GOOGL,2013-06-17,22.178428649902344
556441,GOOGL,2013-06-18,22.53803825378418
556442,GOOGL,2013-06-19,22.539539337158203
556443,GOOGL,2013-06-20,22.140640258789062
556444,GOOGL,2013-06-21,22.04529571533203
556445,GOOGL,2013-06-24,21.76651763916016
556446,GOOGL,2013-06-25,21.676677703857425
556447,GOOGL,2013-06-26,21.863113403320312
556448,GOOGL,2013-06-27,21.948699951171875
556449,GOOGL,2013-06-28,22.031280517578125
556450,GOOGL,2013-07-01,22.219219207763672
556451,GOOGL,2013-07-02,22.07983016967773
556452,GOOGL,2013-07-03,22.182933807373047
556453,GOOGL,2013-07-05,22.35960960388184
556454,GOOGL,2013-07-08,22.649900436401367
556455,GOOGL,2013-07-09,22.653654098510746
556456,GOOGL,2013-07-10,22.672422409057617
556457,GOOGL,2013-07-11,23.029029846191406
556458,GOOGL,2013-07-12,23.09809875488281
556459,GOOGL,2013-07-15,23.140390396118164
556460,GOOGL,2013-07-16,23.013263702392575
556461,GOOGL,2013-07-17,22.986736297607425
556462,GOOGL,2013-07-18,22.7897891998291
556463,GOOGL,2013-07-19,22.43743705749512
556464,GOOGL,2013-07-22,22.79029083251953
556465,GOOGL,2013-07-23,22.617618560791016
556466,GOOGL,2013-07-24,22.595094680786133
556467,GOOGL,2013-07-25,22.21471405029297
556468,GOOGL,2013-07-26,22.155906677246094
556469,GOOGL,2013-07-29,22.078828811645508
556470,GOOGL,2013-07-30,22.29529571533203
556471,GOOGL,2013-07-31,22.215965270996094
556472,GOOGL,2013-08-01,22.62812805175781
556473,GOOGL,2013-08-02,22.68693733215332
556474,GOOGL,2013-08-05,22.647647857666016
556475,GOOGL,2013-08-06,22.436687469482425
556476,GOOGL,2013-08-07,22.28853988647461
556477,GOOGL,2013-08-08,22.338838577270508
556478,GOOGL,2013-08-09,22.282533645629883
556479,GOOGL,2013-08-12,22.159910202026367
556480,GOOGL,2013-08-13,22.053302764892575
556481,GOOGL,2013-08-14,21.767017364501957
556482,GOOGL,2013-08-15,21.51301383972168
556483,GOOGL,2013-08-16,21.44419479370117
556484,GOOGL,2013-08-19,21.66291236877441
556485,GOOGL,2013-08-20,21.65715789794922
556486,GOOGL,2013-08-21,21.7550048828125
556487,GOOGL,2013-08-22,21.864614486694336
556488,GOOGL,2013-08-23,21.777027130126957
556489,GOOGL,2013-08-26,21.68143081665039
556490,GOOGL,2013-08-27,21.2750244140625
556491,GOOGL,2013-08-28,21.2349853515625
556492,GOOGL,2013-08-29,21.40715789794922
556493,GOOGL,2013-08-30,21.193693161010746
556494,GOOGL,2013-09-03,21.531030654907227
556495,GOOGL,2013-09-04,21.812562942504883
556496,GOOGL,2013-09-05,22.011011123657227
556497,GOOGL,2013-09-06,22.011512756347656
556498,GOOGL,2013-09-09,22.223472595214844
556499,GOOGL,2013-09-10,22.238988876342773
556500,GOOGL,2013-09-11,22.42717742919922
556501,GOOGL,2013-09-12,22.348848342895508
556502,GOOGL,2013-09-13,22.248998641967773
556503,GOOGL,2013-09-16,22.216215133666992
556504,GOOGL,2013-09-17,22.174924850463867
556505,GOOGL,2013-09-18,22.60560607910156
556506,GOOGL,2013-09-19,22.48223114013672
556507,GOOGL,2013-09-20,22.60034942626953
556508,GOOGL,2013-09-23,22.18468475341797
556509,GOOGL,2013-09-24,22.193193435668945
556510,GOOGL,2013-09-25,21.95270347595215
556511,GOOGL,2013-09-26,21.976226806640625
556512,GOOGL,2013-09-27,21.93168258666992
556513,GOOGL,2013-09-30,21.91967010498047
556514,GOOGL,2013-10-01,22.19719696044922
556515,GOOGL,2013-10-02,22.22197151184082
556516,GOOGL,2013-10-03,21.92417335510254
556517,GOOGL,2013-10-04,21.830581665039062
556518,GOOGL,2013-10-07,21.66516494750977
556519,GOOGL,2013-10-08,21.363113403320312
556520,GOOGL,2013-10-09,21.417917251586918
556521,GOOGL,2013-10-10,21.72772789001465
556522,GOOGL,2013-10-11,21.821571350097656
556523,GOOGL,2013-10-14,21.92467498779297
556524,GOOGL,2013-10-15,22.072322845458984
556525,GOOGL,2013-10-16,22.473222732543945
556526,GOOGL,2013-10-17,22.241992950439453
556527,GOOGL,2013-10-18,25.31056022644043
556528,GOOGL,2013-10-21,25.107608795166016
556529,GOOGL,2013-10-22,25.200199127197266
556530,GOOGL,2013-10-23,25.81106185913086
556531,GOOGL,2013-10-24,25.66441345214844
556532,GOOGL,2013-10-25,25.405405044555664
556533,GOOGL,2013-10-28,25.400400161743164
556534,GOOGL,2013-10-29,25.93193244934082
556535,GOOGL,2013-10-30,25.786285400390625
556536,GOOGL,2013-10-31,25.79029083251953
556537,GOOGL,2013-11-01,25.70170211791992
556538,GOOGL,2013-11-04,25.678428649902344
556539,GOOGL,2013-11-05,25.56356430053711
556540,GOOGL,2013-11-06,25.594343185424805
556541,GOOGL,2013-11-07,25.223974227905277
556542,GOOGL,2013-11-08,25.426176071166992
556543,GOOGL,2013-11-11,25.2900390625
556544,GOOGL,2013-11-12,25.31982040405273
556545,GOOGL,2013-11-13,25.837587356567383
556546,GOOGL,2013-11-14,25.90665626525879
556547,GOOGL,2013-11-15,25.864864349365234
556548,GOOGL,2013-11-18,25.814565658569336
556549,GOOGL,2013-11-19,25.655656814575195
556550,GOOGL,2013-11-20,25.583332061767575
556551,GOOGL,2013-11-21,25.877628326416016
556552,GOOGL,2013-11-22,25.82307243347168
556553,GOOGL,2013-11-25,26.17442321777344
556554,GOOGL,2013-11-26,26.486736297607425
556555,GOOGL,2013-11-27,26.60435485839844
556556,GOOGL,2013-11-29,26.516265869140625
556557,GOOGL,2013-12-02,26.38838768005371
556558,GOOGL,2013-12-03,26.357858657836918
556559,GOOGL,2013-12-04,26.480981826782227
556560,GOOGL,2013-12-05,26.4599609375
556561,GOOGL,2013-12-06,26.77352333068848
556562,GOOGL,2013-12-09,26.9804801940918
556563,GOOGL,2013-12-10,27.143644332885746
556564,GOOGL,2013-12-11,26.959209442138672
556565,GOOGL,2013-12-12,26.775775909423828
556566,GOOGL,2013-12-13,26.546295166015625
556567,GOOGL,2013-12-16,26.85135078430176
556568,GOOGL,2013-12-17,26.773273468017575
556569,GOOGL,2013-12-18,27.145896911621094
556570,GOOGL,2013-12-19,27.18268394470215
556571,GOOGL,2013-12-20,27.54304313659668
556572,GOOGL,2013-12-23,27.905405044555664
556573,GOOGL,2013-12-24,27.823823928833008
556574,GOOGL,2013-12-26,27.96446418762207
556575,GOOGL,2013-12-27,27.987987518310547
556576,GOOGL,2013-12-30,27.76426315307617
556577,GOOGL,2013-12-31,28.045795440673828
556578,GOOGL,2014-01-02,27.85585594177246
556579,GOOGL,2014-01-03,27.65265274047852
556580,GOOGL,2014-01-06,27.960960388183597
556581,GOOGL,2014-01-07,28.5
556582,GOOGL,2014-01-08,28.559309005737305
556583,GOOGL,2014-01-09,28.284284591674805
556584,GOOGL,2014-01-10,28.28278350830078
556585,GOOGL,2014-01-13,28.10260391235352
556586,GOOGL,2014-01-14,28.76376342773437
556587,GOOGL,2014-01-15,28.74424362182617
556588,GOOGL,2014-01-16,28.93443489074707
556589,GOOGL,2014-01-17,28.792041778564453
556590,GOOGL,2014-01-21,29.12162208557129
556591,GOOGL,2014-01-22,29.15465545654297
556592,GOOGL,2014-01-23,29.031532287597656
556593,GOOGL,2014-01-24,28.12387466430664
556594,GOOGL,2014-01-27,27.55830764770508
556595,GOOGL,2014-01-28,28.10335350036621
556596,GOOGL,2014-01-29,27.70070075988769
556597,GOOGL,2014-01-30,28.413162231445312
556598,GOOGL,2014-01-31,29.553804397583008
556599,GOOGL,2014-02-03,28.36411476135254
556600,GOOGL,2014-02-04,28.48248291015625
556601,GOOGL,2014-02-05,28.60860824584961
556602,GOOGL,2014-02-06,29.02802848815918
556603,GOOGL,2014-02-07,29.465465545654297
556604,GOOGL,2014-02-10,29.35260391235352
556605,GOOGL,2014-02-11,29.784284591674805
556606,GOOGL,2014-02-12,29.69694709777832
556607,GOOGL,2014-02-13,30.027528762817383
556608,GOOGL,2014-02-14,30.100099563598636
556609,GOOGL,2014-02-18,30.30230140686035
556610,GOOGL,2014-02-19,30.08858871459961
556611,GOOGL,2014-02-20,30.13288307189941
556612,GOOGL,2014-02-21,30.124874114990234
556613,GOOGL,2014-02-24,30.343093872070312
556614,GOOGL,2014-02-25,30.53053092956543
556615,GOOGL,2014-02-26,30.5347843170166
556616,GOOGL,2014-02-27,30.510761260986328
556617,GOOGL,2014-02-28,30.42167282104492
556618,GOOGL,2014-03-03,30.097347259521484
556619,GOOGL,2014-03-04,30.403152465820312
556620,GOOGL,2014-03-05,30.48698616027832
556621,GOOGL,2014-03-06,30.520771026611328
556622,GOOGL,2014-03-07,30.400150299072266
556623,GOOGL,2014-03-10,30.31957054138184
556624,GOOGL,2014-03-11,30.0297794342041
556625,GOOGL,2014-03-12,30.21271324157715
556626,GOOGL,2014-03-13,29.756256103515625
556627,GOOGL,2014-03-14,29.349348068237305
556628,GOOGL,2014-03-17,29.832332611083984
556629,GOOGL,2014-03-18,30.311811447143555
556630,GOOGL,2014-03-19,30.011260986328125
556631,GOOGL,2014-03-20,29.958959579467773
556632,GOOGL,2014-03-21,29.60560607910156
556633,GOOGL,2014-03-24,28.97722625732422
556634,GOOGL,2014-03-25,28.996997833251957
556635,GOOGL,2014-03-26,28.327577590942383
556636,GOOGL,2014-03-27,27.884885787963867
556637,GOOGL,2014-03-28,28.031782150268555
556638,GOOGL,2014-03-31,27.890640258789062
556639,GOOGL,2014-04-01,28.40065193176269
556640,GOOGL,2014-04-02,28.405906677246094
556641,GOOGL,2014-04-03,28.575000762939453
556642,GOOGL,2014-04-04,27.262500762939453
556643,GOOGL,2014-04-07,27.0314998626709
556644,GOOGL,2014-04-08,27.8754997253418
556645,GOOGL,2014-04-09,28.351999282836918
556646,GOOGL,2014-04-10,27.33449935913086
556647,GOOGL,2014-04-11,26.88800048828125
556648,GOOGL,2014-04-14,27.26000022888184
556649,GOOGL,2014-04-15,27.434999465942383
556650,GOOGL,2014-04-16,28.19499969482422
556651,GOOGL,2014-04-17,27.16699981689453
556652,GOOGL,2014-04-21,26.9685001373291
556653,GOOGL,2014-04-22,27.274999618530277
556654,GOOGL,2014-04-23,26.8754997253418
556655,GOOGL,2014-04-24,26.722000122070312
556656,GOOGL,2014-04-25,26.155000686645508
556657,GOOGL,2014-04-28,26.14900016784668
556658,GOOGL,2014-04-29,26.816499710083008
556659,GOOGL,2014-04-30,26.74399948120117
556660,GOOGL,2014-05-01,26.92650032043457
556661,GOOGL,2014-05-02,26.693500518798828
556662,GOOGL,2014-05-05,26.76650047302246
556663,GOOGL,2014-05-06,26.12849998474121
556664,GOOGL,2014-05-07,25.899999618530277
556665,GOOGL,2014-05-08,26.00849914550781
556666,GOOGL,2014-05-09,26.33099937438965
556667,GOOGL,2014-05-12,26.921499252319336
556668,GOOGL,2014-05-13,27.07699966430664
556669,GOOGL,2014-05-14,26.72050094604492
556670,GOOGL,2014-05-15,26.45599937438965
556671,GOOGL,2014-05-16,26.415000915527344
556672,GOOGL,2014-05-19,26.941499710083008
556673,GOOGL,2014-05-20,27.019500732421875
556674,GOOGL,2014-05-21,27.48500061035156
556675,GOOGL,2014-05-22,27.772499084472656
556676,GOOGL,2014-05-23,28.190000534057617
556677,GOOGL,2014-05-27,28.74349975585937
556678,GOOGL,2014-05-28,28.522499084472656
556679,GOOGL,2014-05-29,28.527999877929688
556680,GOOGL,2014-05-30,28.582500457763672
556681,GOOGL,2014-06-02,28.21699905395508
556682,GOOGL,2014-06-03,27.725500106811523
556683,GOOGL,2014-06-04,27.6879997253418
556684,GOOGL,2014-06-05,28.24650001525879
556685,GOOGL,2014-06-06,28.30150032043457
556686,GOOGL,2014-06-09,28.536500930786133
556687,GOOGL,2014-06-10,28.415000915527344
556688,GOOGL,2014-06-11,28.375
556689,GOOGL,2014-06-12,27.975000381469727
556690,GOOGL,2014-06-13,28.01749992370605
556691,GOOGL,2014-06-16,27.614999771118164
556692,GOOGL,2014-06-17,27.5310001373291
556693,GOOGL,2014-06-18,28.03300094604492
556694,GOOGL,2014-06-19,28.249500274658203
556695,GOOGL,2014-06-20,28.326000213623047
556696,GOOGL,2014-06-23,28.714500427246094
556697,GOOGL,2014-06-24,28.62700080871582
556698,GOOGL,2014-06-25,29.296499252319336
556699,GOOGL,2014-06-26,29.238500595092773
556700,GOOGL,2014-06-27,29.284500122070312
556701,GOOGL,2014-06-30,29.23349952697754
556702,GOOGL,2014-07-01,29.574499130249023
556703,GOOGL,2014-07-02,29.53899955749512
556704,GOOGL,2014-07-03,29.65399932861328
556705,GOOGL,2014-07-07,29.538000106811523
556706,GOOGL,2014-07-08,28.920000076293945
556707,GOOGL,2014-07-09,29.167999267578125
556708,GOOGL,2014-07-10,29.00200080871582
556709,GOOGL,2014-07-11,29.332500457763672
556710,GOOGL,2014-07-14,29.71299934387207
556711,GOOGL,2014-07-15,29.652999877929688
556712,GOOGL,2014-07-16,29.5310001373291
556713,GOOGL,2014-07-17,29.041000366210938
556714,GOOGL,2014-07-18,30.25550079345703
556715,GOOGL,2014-07-21,29.92200088500977
556716,GOOGL,2014-07-22,30.17849922180176
556717,GOOGL,2014-07-23,30.25950050354004
556718,GOOGL,2014-07-24,30.15049934387207
556719,GOOGL,2014-07-25,29.90399932861328
556720,GOOGL,2014-07-28,29.951000213623047
556721,GOOGL,2014-07-29,29.69750022888184
556722,GOOGL,2014-07-30,29.77199935913086
556723,GOOGL,2014-07-31,28.977500915527344
556724,GOOGL,2014-08-01,28.68000030517578
556725,GOOGL,2014-08-04,29.113500595092773
556726,GOOGL,2014-08-05,28.65699958801269
556727,GOOGL,2014-08-06,28.72450065612793
556728,GOOGL,2014-08-07,28.590499877929688
556729,GOOGL,2014-08-08,28.89699935913086
556730,GOOGL,2014-08-11,28.862499237060547
556731,GOOGL,2014-08-12,28.606000900268555
556732,GOOGL,2014-08-13,29.22800064086914
556733,GOOGL,2014-08-14,29.232500076293945
556734,GOOGL,2014-08-15,29.18549919128418
556735,GOOGL,2014-08-18,29.63500022888184
556736,GOOGL,2014-08-19,29.855499267578125
556737,GOOGL,2014-08-20,29.77050018310547
556738,GOOGL,2014-08-21,29.621000289916992
556739,GOOGL,2014-08-22,29.62700080871582
556740,GOOGL,2014-08-25,29.528499603271484
556741,GOOGL,2014-08-26,29.4060001373291
556742,GOOGL,2014-08-27,29.149999618530277
556743,GOOGL,2014-08-28,29.016000747680664
556744,GOOGL,2014-08-29,29.118000030517575
556745,GOOGL,2014-09-02,29.43149948120117
556746,GOOGL,2014-09-03,29.47599983215332
556747,GOOGL,2014-09-04,29.65699958801269
556748,GOOGL,2014-09-05,29.888999938964844
556749,GOOGL,2014-09-08,30.081499099731445
556750,GOOGL,2014-09-09,29.598499298095703
556751,GOOGL,2014-09-10,29.67099952697754
556752,GOOGL,2014-09-11,29.555500030517575
556753,GOOGL,2014-09-12,29.2450008392334
556754,GOOGL,2014-09-15,29.082000732421875
556755,GOOGL,2014-09-16,29.43899917602539
556756,GOOGL,2014-09-17,29.664499282836918
556757,GOOGL,2014-09-18,29.863500595092773
556758,GOOGL,2014-09-19,30.270000457763672
556759,GOOGL,2014-09-22,29.863500595092773
556760,GOOGL,2014-09-23,29.55900001525879
556761,GOOGL,2014-09-24,29.92099952697754
556762,GOOGL,2014-09-25,29.262500762939453
556763,GOOGL,2014-09-26,29.395000457763672
556764,GOOGL,2014-09-29,29.390499114990234
556765,GOOGL,2014-09-30,29.420499801635746
556766,GOOGL,2014-10-01,28.98150062561035
556767,GOOGL,2014-10-02,29.04400062561035
556768,GOOGL,2014-10-03,29.3125
556769,GOOGL,2014-10-06,29.388999938964844
556770,GOOGL,2014-10-07,28.70499992370605
556771,GOOGL,2014-10-08,29.187000274658203
556772,GOOGL,2014-10-09,28.54050064086914
556773,GOOGL,2014-10-10,27.75950050354004
556774,GOOGL,2014-10-13,27.237499237060547
556775,GOOGL,2014-10-14,27.434499740600582
556776,GOOGL,2014-10-15,27.036500930786133
556777,GOOGL,2014-10-16,26.84600067138672
556778,GOOGL,2014-10-17,26.148500442504883
556779,GOOGL,2014-10-20,26.61899948120117
556780,GOOGL,2014-10-21,26.901500701904297
556781,GOOGL,2014-10-22,27.13450050354004
556782,GOOGL,2014-10-23,27.6825008392334
556783,GOOGL,2014-10-24,27.44499969482422
556784,GOOGL,2014-10-27,27.49399948120117
556785,GOOGL,2014-10-28,27.94700050354004
556786,GOOGL,2014-10-29,27.92250061035156
556787,GOOGL,2014-10-30,28.013500213623047
556788,GOOGL,2014-10-31,28.39349937438965
556789,GOOGL,2014-11-03,28.188499450683597
556790,GOOGL,2014-11-04,28.20949935913086
556791,GOOGL,2014-11-05,27.79750061035156
556792,GOOGL,2014-11-06,27.58449935913086
556793,GOOGL,2014-11-07,27.590999603271484
556794,GOOGL,2014-11-10,27.911500930786133
556795,GOOGL,2014-11-11,28.06450080871582
556796,GOOGL,2014-11-12,27.912500381469727
556797,GOOGL,2014-11-13,27.82200050354004
556798,GOOGL,2014-11-14,27.75950050354004
556799,GOOGL,2014-11-17,27.332000732421875
556800,GOOGL,2014-11-18,27.225500106811523
556801,GOOGL,2014-11-19,27.36000061035156
556802,GOOGL,2014-11-20,27.1879997253418
556803,GOOGL,2014-11-21,27.29450035095215
556804,GOOGL,2014-11-24,27.374000549316406
556805,GOOGL,2014-11-25,27.46150016784668
556806,GOOGL,2014-11-26,27.386499404907227
556807,GOOGL,2014-11-28,27.45400047302246
556808,GOOGL,2014-12-01,26.982500076293945
556809,GOOGL,2014-12-02,26.929500579833984
556810,GOOGL,2014-12-03,26.848499298095703
556811,GOOGL,2014-12-04,27.128999710083008
556812,GOOGL,2014-12-05,26.40399932861328
556813,GOOGL,2014-12-08,26.536500930786133
556814,GOOGL,2014-12-09,26.805500030517575
556815,GOOGL,2014-12-10,26.402000427246094
556816,GOOGL,2014-12-11,26.605499267578125
556817,GOOGL,2014-12-12,26.07550048828125
556818,GOOGL,2014-12-15,25.79199981689453
556819,GOOGL,2014-12-16,24.90800094604492
556820,GOOGL,2014-12-17,25.32250022888184
556821,GOOGL,2014-12-18,25.731000900268555
556822,GOOGL,2014-12-19,26.00200080871582
556823,GOOGL,2014-12-22,26.614999771118164
556824,GOOGL,2014-12-23,26.938499450683597
556825,GOOGL,2014-12-24,26.84650039672852
556826,GOOGL,2014-12-26,27.076000213623047
556827,GOOGL,2014-12-29,26.86549949645996
556828,GOOGL,2014-12-30,26.763999938964844
556829,GOOGL,2014-12-31,26.53300094604492
556830,GOOGL,2015-01-02,26.477500915527344
556831,GOOGL,2015-01-05,25.972999572753903
556832,GOOGL,2015-01-06,25.332000732421875
556833,GOOGL,2015-01-07,25.25749969482422
556834,GOOGL,2015-01-08,25.34550094604492
556835,GOOGL,2015-01-09,25.035999298095703
556836,GOOGL,2015-01-12,24.85300064086914
556837,GOOGL,2015-01-13,25.09000015258789
556838,GOOGL,2015-01-14,25.296499252319336
556839,GOOGL,2015-01-15,25.20050048828125
556840,GOOGL,2015-01-16,25.52300071716309
556841,GOOGL,2015-01-20,25.496999740600582
556842,GOOGL,2015-01-21,26.019500732421875
556843,GOOGL,2015-01-22,26.864999771118164
556844,GOOGL,2015-01-23,27.09749984741211
556845,GOOGL,2015-01-26,26.836000442504883
556846,GOOGL,2015-01-27,26.059499740600582
556847,GOOGL,2015-01-28,25.62150001525879
556848,GOOGL,2015-01-29,25.661500930786133
556849,GOOGL,2015-01-30,26.877500534057617
556850,GOOGL,2015-02-02,26.61000061035156
556851,GOOGL,2015-02-03,26.665000915527344
556852,GOOGL,2015-02-04,26.30500030517578
556853,GOOGL,2015-02-05,26.491500854492188
556854,GOOGL,2015-02-06,26.694000244140625
556855,GOOGL,2015-02-09,26.464000701904297
556856,GOOGL,2015-02-10,27.007999420166016
556857,GOOGL,2015-02-11,26.899999618530277
556858,GOOGL,2015-02-12,27.300500869750977
556859,GOOGL,2015-02-13,27.558000564575195
556860,GOOGL,2015-02-17,27.2504997253418
556861,GOOGL,2015-02-18,27.13249969482422
556862,GOOGL,2015-02-19,27.32250022888184
556863,GOOGL,2015-02-20,27.09000015258789
556864,GOOGL,2015-02-23,26.75
556865,GOOGL,2015-02-24,26.9325008392334
556866,GOOGL,2015-02-25,27.366500854492188
556867,GOOGL,2015-02-26,27.964500427246094
556868,GOOGL,2015-02-27,28.131500244140625
556869,GOOGL,2015-03-02,28.750999450683597
556870,GOOGL,2015-03-03,28.93950080871582
556871,GOOGL,2015-03-04,28.91650009155273
556872,GOOGL,2015-03-05,29.07150077819824
556873,GOOGL,2015-03-06,28.645000457763672
556874,GOOGL,2015-03-09,28.70499992370605
556875,GOOGL,2015-03-10,27.99250030517578
556876,GOOGL,2015-03-11,27.784500122070312
556877,GOOGL,2015-03-12,28.058500289916992
556878,GOOGL,2015-03-13,27.649999618530277
556879,GOOGL,2015-03-16,28.082000732421875
556880,GOOGL,2015-03-17,27.88050079345703
556881,GOOGL,2015-03-18,28.308000564575195
556882,GOOGL,2015-03-19,28.183500289916992
556883,GOOGL,2015-03-20,28.247499465942383
556884,GOOGL,2015-03-23,28.26849937438965
556885,GOOGL,2015-03-24,28.87700080871582
556886,GOOGL,2015-03-25,28.350000381469727
556887,GOOGL,2015-03-26,28.18199920654297
556888,GOOGL,2015-03-27,27.877500534057617
556889,GOOGL,2015-03-30,28.05699920654297
556890,GOOGL,2015-03-31,27.73500061035156
556891,GOOGL,2015-04-01,27.47450065612793
556892,GOOGL,2015-04-02,27.06550025939941
556893,GOOGL,2015-04-06,27.19750022888184
556894,GOOGL,2015-04-07,27.243000030517575
556895,GOOGL,2015-04-08,27.441999435424805
556896,GOOGL,2015-04-09,27.400999069213867
556897,GOOGL,2015-04-10,27.427000045776367
556898,GOOGL,2015-04-13,27.43199920654297
556899,GOOGL,2015-04-14,26.98900032043457
556900,GOOGL,2015-04-15,27.052000045776367
556901,GOOGL,2015-04-16,27.176000595092773
556902,GOOGL,2015-04-17,26.636999130249023
556903,GOOGL,2015-04-20,27.22649955749512
556904,GOOGL,2015-04-21,27.145999908447266
556905,GOOGL,2015-04-22,27.458999633789062
556906,GOOGL,2015-04-23,27.87299919128418
556907,GOOGL,2015-04-24,28.683000564575195
556908,GOOGL,2015-04-27,28.30599975585937
556909,GOOGL,2015-04-28,28.2185001373291
556910,GOOGL,2015-04-29,28.069499969482425
556911,GOOGL,2015-04-30,27.438499450683597
556912,GOOGL,2015-05-01,27.558000564575195
556913,GOOGL,2015-05-04,27.642000198364254
556914,GOOGL,2015-05-05,27.152000427246094
556915,GOOGL,2015-05-06,26.753999710083008
556916,GOOGL,2015-05-07,27.101999282836918
556917,GOOGL,2015-05-08,27.44750022888184
556918,GOOGL,2015-05-11,27.28899955749512
556919,GOOGL,2015-05-12,26.936500549316406
556920,GOOGL,2015-05-13,26.97450065612793
556921,GOOGL,2015-05-14,27.459999084472656
556922,GOOGL,2015-05-15,27.324499130249023
556923,GOOGL,2015-05-18,27.333499908447266
556924,GOOGL,2015-05-19,27.464000701904297
556925,GOOGL,2015-05-20,27.6254997253418
556926,GOOGL,2015-05-21,27.840499877929688
556927,GOOGL,2015-05-22,27.72599983215332
556928,GOOGL,2015-05-26,27.35950088500977
556929,GOOGL,2015-05-27,27.712499618530277
556930,GOOGL,2015-05-28,27.708999633789062
556931,GOOGL,2015-05-29,27.266000747680664
556932,GOOGL,2015-06-01,27.46050071716309
556933,GOOGL,2015-06-02,27.69750022888184
556934,GOOGL,2015-06-03,27.76449966430664
556935,GOOGL,2015-06-04,27.58449935913086
556936,GOOGL,2015-06-05,27.47649955749512
556937,GOOGL,2015-06-08,27.173999786376957
556938,GOOGL,2015-06-09,27.107999801635746
556939,GOOGL,2015-06-10,27.6299991607666
556940,GOOGL,2015-06-11,27.50200080871582
556941,GOOGL,2015-06-12,27.37350082397461
556942,GOOGL,2015-06-15,27.149999618530277
556943,GOOGL,2015-06-16,27.24349975585937
556944,GOOGL,2015-06-17,27.32999992370605
556945,GOOGL,2015-06-18,27.80900001525879
556946,GOOGL,2015-06-19,27.875999450683597
556947,GOOGL,2015-06-22,27.983999252319336
556948,GOOGL,2015-06-23,28.16950035095215
556949,GOOGL,2015-06-24,27.92849922180176
556950,GOOGL,2015-06-25,27.897499084472656
556951,GOOGL,2015-06-26,27.652999877929688
556952,GOOGL,2015-06-29,27.0625
556953,GOOGL,2015-06-30,27.00200080871582
556954,GOOGL,2015-07-01,27.165000915527344
556955,GOOGL,2015-07-02,27.367000579833984
556956,GOOGL,2015-07-06,27.2810001373291
556957,GOOGL,2015-07-07,27.50149917602539
556958,GOOGL,2015-07-08,27.084999084472656
556959,GOOGL,2015-07-09,27.232500076293945
556960,GOOGL,2015-07-10,27.805500030517575
556961,GOOGL,2015-07-13,28.58650016784668
556962,GOOGL,2015-07-14,29.208999633789062
556963,GOOGL,2015-07-15,29.197999954223636
556964,GOOGL,2015-07-16,30.089000701904297
556965,GOOGL,2015-07-17,34.98099899291992
556966,GOOGL,2015-07-20,34.641998291015625
556967,GOOGL,2015-07-21,34.76750183105469
556968,GOOGL,2015-07-22,34.755001068115234
556969,GOOGL,2015-07-23,33.73649978637695
556970,GOOGL,2015-07-24,32.73849868774414
556971,GOOGL,2015-07-27,32.91350173950195
556972,GOOGL,2015-07-28,32.983001708984375
556973,GOOGL,2015-07-29,33.07149887084961
556974,GOOGL,2015-07-30,33.22800064086914
556975,GOOGL,2015-07-31,32.875
556976,GOOGL,2015-08-03,33.23600006103516
556977,GOOGL,2015-08-04,33.06399917602539
556978,GOOGL,2015-08-05,33.66450119018555
556979,GOOGL,2015-08-06,33.50749969482422
556980,GOOGL,2015-08-07,33.21950149536133
556981,GOOGL,2015-08-10,33.15700149536133
556982,GOOGL,2015-08-11,34.51499938964844
556983,GOOGL,2015-08-12,34.57350158691406
556984,GOOGL,2015-08-13,34.32550048828125
556985,GOOGL,2015-08-14,34.46849822998047
556986,GOOGL,2015-08-17,34.705501556396484
556987,GOOGL,2015-08-18,34.436500549316406
556988,GOOGL,2015-08-19,34.70199966430664
556989,GOOGL,2015-08-20,33.9739990234375
556990,GOOGL,2015-08-21,32.201499938964844
556991,GOOGL,2015-08-24,30.905500411987305
556992,GOOGL,2015-08-25,30.62350082397461
556993,GOOGL,2015-08-26,32.98699951171875
556994,GOOGL,2015-08-27,33.39799880981445
556995,GOOGL,2015-08-28,32.984500885009766
556996,GOOGL,2015-08-31,32.39099884033203
556997,GOOGL,2015-09-01,31.47800064086914
556998,GOOGL,2015-09-02,32.24549865722656
556999,GOOGL,2015-09-03,31.852500915527344
557000,GOOGL,2015-09-04,31.447999954223636
557001,GOOGL,2015-09-08,32.194000244140625
557002,GOOGL,2015-09-09,32.170501708984375
557003,GOOGL,2015-09-10,32.55400085449219
557004,GOOGL,2015-09-11,32.76499938964844
557005,GOOGL,2015-09-14,32.62350082397461
557006,GOOGL,2015-09-15,33.253501892089844
557007,GOOGL,2015-09-16,33.2760009765625
557008,GOOGL,2015-09-17,33.583499908447266
557009,GOOGL,2015-09-18,33.04600143432617
557010,GOOGL,2015-09-21,33.3489990234375
557011,GOOGL,2015-09-22,32.65999984741211
557012,GOOGL,2015-09-23,32.66450119018555
557013,GOOGL,2015-09-24,32.74549865722656
557014,GOOGL,2015-09-25,32.00749969482422
557015,GOOGL,2015-09-28,31.212499618530277
557016,GOOGL,2015-09-29,31.13050079345703
557017,GOOGL,2015-09-30,31.918500900268555
557018,GOOGL,2015-10-01,32.099998474121094
557019,GOOGL,2015-10-02,32.8494987487793
557020,GOOGL,2015-10-05,33.58399963378906
557021,GOOGL,2015-10-06,33.582000732421875
557022,GOOGL,2015-10-07,33.5
557023,GOOGL,2015-10-08,33.349998474121094
557024,GOOGL,2015-10-09,33.5620002746582
557025,GOOGL,2015-10-12,33.82149887084961
557026,GOOGL,2015-10-13,34.15850067138672
557027,GOOGL,2015-10-14,34.02050018310547
557028,GOOGL,2015-10-15,34.6510009765625
557029,GOOGL,2015-10-16,34.76599884033203
557030,GOOGL,2015-10-19,34.997501373291016
557031,GOOGL,2015-10-20,34.0
557032,GOOGL,2015-10-21,33.59000015258789
557033,GOOGL,2015-10-22,34.05699920654297
557034,GOOGL,2015-10-23,35.96649932861328
557035,GOOGL,2015-10-26,36.555999755859375
557036,GOOGL,2015-10-27,36.64099884033203
557037,GOOGL,2015-10-28,36.84600067138672
557038,GOOGL,2015-10-29,37.24250030517578
557039,GOOGL,2015-10-30,36.86949920654297
557040,GOOGL,2015-11-02,37.387001037597656
557041,GOOGL,2015-11-03,37.44100189208984
557042,GOOGL,2015-11-04,37.76549911499024
557043,GOOGL,2015-11-05,38.03350067138672
557044,GOOGL,2015-11-06,38.08000183105469
557045,GOOGL,2015-11-09,37.73849868774414
557046,GOOGL,2015-11-10,37.91299819946289
557047,GOOGL,2015-11-11,38.26250076293945
557048,GOOGL,2015-11-12,37.82649993896485
557049,GOOGL,2015-11-13,37.00350189208984
557050,GOOGL,2015-11-16,37.52099990844727
557051,GOOGL,2015-11-17,37.29899978637695
557052,GOOGL,2015-11-18,38.0004997253418
557053,GOOGL,2015-11-19,37.99700164794922
557054,GOOGL,2015-11-20,38.84999847412109
557055,GOOGL,2015-11-23,38.834999084472656
557056,GOOGL,2015-11-24,38.48149871826172
557057,GOOGL,2015-11-25,38.4630012512207
557058,GOOGL,2015-11-27,38.5984992980957
557059,GOOGL,2015-11-30,38.14250183105469
557060,GOOGL,2015-12-01,39.18949890136719
557061,GOOGL,2015-12-02,38.89250183105469
557062,GOOGL,2015-12-03,38.40999984741211
557063,GOOGL,2015-12-04,38.96049880981445
557064,GOOGL,2015-12-07,38.64950180053711
557065,GOOGL,2015-12-08,38.75699996948242
557066,GOOGL,2015-12-09,38.12749862670898
557067,GOOGL,2015-12-10,38.00199890136719
557068,GOOGL,2015-12-11,37.52099990844727
557069,GOOGL,2015-12-14,38.12699890136719
557070,GOOGL,2015-12-15,38.00450134277344
557071,GOOGL,2015-12-16,38.829498291015625
557072,GOOGL,2015-12-17,38.49150085449219
557073,GOOGL,2015-12-18,37.84249877929688
557074,GOOGL,2015-12-21,38.040000915527344
557075,GOOGL,2015-12-22,38.35649871826172
557076,GOOGL,2015-12-23,38.42549896240234
557077,GOOGL,2015-12-24,38.29199981689453
557078,GOOGL,2015-12-28,39.11199951171875
557079,GOOGL,2015-12-29,39.698001861572266
557080,GOOGL,2015-12-30,39.51499938964844
557081,GOOGL,2015-12-31,38.9005012512207
557082,GOOGL,2016-01-04,37.97200012207031
557083,GOOGL,2016-01-05,38.07649993896485
557084,GOOGL,2016-01-06,37.96649932861328
557085,GOOGL,2016-01-07,37.04999923706055
557086,GOOGL,2016-01-08,36.545501708984375
557087,GOOGL,2016-01-11,36.65349960327149
557088,GOOGL,2016-01-12,37.266998291015625
557089,GOOGL,2016-01-13,35.97850036621094
557090,GOOGL,2016-01-14,36.56949996948242
557091,GOOGL,2016-01-15,35.52450180053711
557092,GOOGL,2016-01-19,35.95399856567383
557093,GOOGL,2016-01-20,35.928001403808594
557094,GOOGL,2016-01-21,36.33349990844727
557095,GOOGL,2016-01-22,37.27299880981445
557096,GOOGL,2016-01-25,36.680999755859375
557097,GOOGL,2016-01-26,36.68949890136719
557098,GOOGL,2016-01-27,35.87900161743164
557099,GOOGL,2016-01-28,37.415000915527344
557100,GOOGL,2016-01-29,38.067501068115234
557101,GOOGL,2016-02-01,38.53850173950195
557102,GOOGL,2016-02-02,39.045501708984375
557103,GOOGL,2016-02-03,37.46900177001953
557104,GOOGL,2016-02-04,36.50149917602539
557105,GOOGL,2016-02-05,35.1879997253418
557106,GOOGL,2016-02-08,35.20800018310547
557107,GOOGL,2016-02-09,35.05099868774414
557108,GOOGL,2016-02-10,35.342498779296875
557109,GOOGL,2016-02-11,35.31800079345703
557110,GOOGL,2016-02-12,35.34450149536133
557111,GOOGL,2016-02-16,35.88199996948242
557112,GOOGL,2016-02-17,36.5984992980957
557113,GOOGL,2016-02-18,35.8754997253418
557114,GOOGL,2016-02-19,36.105499267578125
557115,GOOGL,2016-02-22,36.45249938964844
557116,GOOGL,2016-02-23,35.864498138427734
557117,GOOGL,2016-02-24,36.04499816894531
557118,GOOGL,2016-02-25,36.45600128173828
557119,GOOGL,2016-02-26,36.24300003051758
557120,GOOGL,2016-02-29,35.86100006103516
557121,GOOGL,2016-03-01,37.10850143432617
557122,GOOGL,2016-03-02,36.9739990234375
557123,GOOGL,2016-03-03,36.579498291015625
557124,GOOGL,2016-03-04,36.51100158691406
557125,GOOGL,2016-03-07,35.63999938964844
557126,GOOGL,2016-03-08,35.67649841308594
557127,GOOGL,2016-03-09,36.27050018310547
557128,GOOGL,2016-03-10,36.60850143432617
557129,GOOGL,2016-03-11,37.243499755859375
557130,GOOGL,2016-03-14,37.512001037597656
557131,GOOGL,2016-03-15,37.52849960327149
557132,GOOGL,2016-03-16,37.86800003051758
557133,GOOGL,2016-03-17,37.92399978637695
557134,GOOGL,2016-03-18,37.77050018310547
557135,GOOGL,2016-03-21,38.108001708984375
557136,GOOGL,2016-03-22,38.00249862670898
557137,GOOGL,2016-03-23,37.87799835205078
557138,GOOGL,2016-03-24,37.742000579833984
557139,GOOGL,2016-03-28,37.66400146484375
557140,GOOGL,2016-03-29,38.29449844360352
557141,GOOGL,2016-03-30,38.41699981689453
557142,GOOGL,2016-03-31,38.14500045776367
557143,GOOGL,2016-04-01,38.48350143432617
557144,GOOGL,2016-04-04,38.25600051879883
557145,GOOGL,2016-04-05,37.92850112915039
557146,GOOGL,2016-04-06,38.40349960327149
557147,GOOGL,2016-04-07,38.00600051879883
557148,GOOGL,2016-04-08,37.9734992980957
557149,GOOGL,2016-04-11,37.87699890136719
557150,GOOGL,2016-04-12,38.21599960327149
557151,GOOGL,2016-04-13,38.59550094604492
557152,GOOGL,2016-04-14,38.76950073242188
557153,GOOGL,2016-04-15,39.0
557154,GOOGL,2016-04-18,39.38399887084961
557155,GOOGL,2016-04-19,38.8125
557156,GOOGL,2016-04-20,38.74599838256836
557157,GOOGL,2016-04-21,39.0
557158,GOOGL,2016-04-22,36.88850021362305
557159,GOOGL,2016-04-25,37.11050033569336
557160,GOOGL,2016-04-26,36.26850128173828
557161,GOOGL,2016-04-27,36.073001861572266
557162,GOOGL,2016-04-28,35.25299835205078
557163,GOOGL,2016-04-29,35.39400100708008
557164,GOOGL,2016-05-02,35.72050094604492
557165,GOOGL,2016-05-03,35.422000885009766
557166,GOOGL,2016-05-04,35.56850051879883
557167,GOOGL,2016-05-05,35.73550033569336
557168,GOOGL,2016-05-06,36.25899887084961
557169,GOOGL,2016-05-09,36.45650100708008
557170,GOOGL,2016-05-10,36.96900177001953
557171,GOOGL,2016-05-11,36.52750015258789
557172,GOOGL,2016-05-12,36.40349960327149
557173,GOOGL,2016-05-13,36.24150085449219
557174,GOOGL,2016-05-16,36.51499938964844
557175,GOOGL,2016-05-17,36.009498596191406
557176,GOOGL,2016-05-18,36.0890007019043
557177,GOOGL,2016-05-19,35.765499114990234
557178,GOOGL,2016-05-20,36.08549880981445
557179,GOOGL,2016-05-23,35.86249923706055
557180,GOOGL,2016-05-24,36.6515007019043
557181,GOOGL,2016-05-25,36.90499877929688
557182,GOOGL,2016-05-26,36.84650039672852
557183,GOOGL,2016-05-27,37.380001068115234
557184,GOOGL,2016-05-31,37.442501068115234
557185,GOOGL,2016-06-01,37.42300033569336
557186,GOOGL,2016-06-02,37.2135009765625
557187,GOOGL,2016-06-03,36.792999267578125
557188,GOOGL,2016-06-06,36.50299835205078
557189,GOOGL,2016-06-07,36.554500579833984
557190,GOOGL,2016-06-08,37.14649963378906
557191,GOOGL,2016-06-09,37.1259994506836
557192,GOOGL,2016-06-10,36.65950012207031
557193,GOOGL,2016-06-13,36.59400177001953
557194,GOOGL,2016-06-14,36.66249847412109
557195,GOOGL,2016-06-15,36.609500885009766
557196,GOOGL,2016-06-16,36.212501525878906
557197,GOOGL,2016-06-17,35.212501525878906
557198,GOOGL,2016-06-20,35.30649948120117
557199,GOOGL,2016-06-21,35.444000244140625
557200,GOOGL,2016-06-22,35.52349853515625
557201,GOOGL,2016-06-23,35.743499755859375
557202,GOOGL,2016-06-24,34.2599983215332
557203,GOOGL,2016-06-27,34.05699920654297
557204,GOOGL,2016-06-28,34.5629997253418
557205,GOOGL,2016-06-29,34.759498596191406
557206,GOOGL,2016-06-30,35.17649841308594
557207,GOOGL,2016-07-01,35.51250076293945
557208,GOOGL,2016-07-05,35.24449920654297
557209,GOOGL,2016-07-06,35.44850158691406
557210,GOOGL,2016-07-07,35.362998962402344
557211,GOOGL,2016-07-08,35.888999938964844
557212,GOOGL,2016-07-11,36.36000061035156
557213,GOOGL,2016-07-12,36.6254997253418
557214,GOOGL,2016-07-13,36.4739990234375
557215,GOOGL,2016-07-14,36.790000915527344
557216,GOOGL,2016-07-15,36.78150177001953
557217,GOOGL,2016-07-18,37.65999984741211
557218,GOOGL,2016-07-19,37.670501708984375
557219,GOOGL,2016-07-20,37.854000091552734
557220,GOOGL,2016-07-21,37.72050094604492
557221,GOOGL,2016-07-22,37.9640007019043
557222,GOOGL,2016-07-25,37.8759994506836
557223,GOOGL,2016-07-26,37.88249969482422
557224,GOOGL,2016-07-27,38.0984992980957
557225,GOOGL,2016-07-28,38.29199981689453
557226,GOOGL,2016-07-29,39.56700134277344
557227,GOOGL,2016-08-01,40.047000885009766
557228,GOOGL,2016-08-02,40.00600051879883
557229,GOOGL,2016-08-03,39.94599914550781
557230,GOOGL,2016-08-04,39.86249923706055
557231,GOOGL,2016-08-05,40.34650039672852
557232,GOOGL,2016-08-08,40.26150131225586
557233,GOOGL,2016-08-09,40.374000549316406
557234,GOOGL,2016-08-10,40.42449951171875
557235,GOOGL,2016-08-11,40.40999984741211
557236,GOOGL,2016-08-12,40.352500915527344
557237,GOOGL,2016-08-15,40.29800033569336
557238,GOOGL,2016-08-16,40.05950164794922
557239,GOOGL,2016-08-17,40.27099990844727
557240,GOOGL,2016-08-18,40.13750076293945
557241,GOOGL,2016-08-19,39.98249816894531
557242,GOOGL,2016-08-22,39.84749984741211
557243,GOOGL,2016-08-23,39.829498291015625
557244,GOOGL,2016-08-24,39.68000030517578
557245,GOOGL,2016-08-25,39.56499862670898
557246,GOOGL,2016-08-26,39.6609992980957
557247,GOOGL,2016-08-29,39.79100036621094
557248,GOOGL,2016-08-30,39.59600067138672
557249,GOOGL,2016-08-31,39.49250030517578
557250,GOOGL,2016-09-01,39.56999969482422
557251,GOOGL,2016-09-02,39.84349822998047
557252,GOOGL,2016-09-06,40.4010009765625
557253,GOOGL,2016-09-07,40.39950180053711
557254,GOOGL,2016-09-08,40.141998291015625
557255,GOOGL,2016-09-09,39.42399978637695
557256,GOOGL,2016-09-12,39.94100189208984
557257,GOOGL,2016-09-13,39.43600082397461
557258,GOOGL,2016-09-14,39.52299880981445
557259,GOOGL,2016-09-15,40.061500549316406
557260,GOOGL,2016-09-16,39.89849853515625
557261,GOOGL,2016-09-19,39.76950073242188
557262,GOOGL,2016-09-20,39.98899841308594
557263,GOOGL,2016-09-21,40.25149917602539
557264,GOOGL,2016-09-22,40.79750061035156
557265,GOOGL,2016-09-23,40.74800109863281
557266,GOOGL,2016-09-26,40.13249969482422
557267,GOOGL,2016-09-27,40.5364990234375
557268,GOOGL,2016-09-28,40.50299835205078
557269,GOOGL,2016-09-29,40.13199996948242
557270,GOOGL,2016-09-30,40.20299911499024
557271,GOOGL,2016-10-03,40.01900100708008
557272,GOOGL,2016-10-04,40.13949966430664
557273,GOOGL,2016-10-05,40.061500549316406
557274,GOOGL,2016-10-06,40.15399932861328
557275,GOOGL,2016-10-07,40.03549957275391
557276,GOOGL,2016-10-10,40.70849990844727
557277,GOOGL,2016-10-11,40.47850036621094
557278,GOOGL,2016-10-12,40.5885009765625
557279,GOOGL,2016-10-13,40.20399856567383
557280,GOOGL,2016-10-14,40.22999954223633
557281,GOOGL,2016-10-17,40.34199905395508
557282,GOOGL,2016-10-18,41.074501037597656
557283,GOOGL,2016-10-19,41.34199905395508
557284,GOOGL,2016-10-20,41.08150100708008
557285,GOOGL,2016-10-21,41.20299911499024
557286,GOOGL,2016-10-24,41.7869987487793
557287,GOOGL,2016-10-25,41.4275016784668
557288,GOOGL,2016-10-26,41.10499954223633
557289,GOOGL,2016-10-27,40.86750030517578
557290,GOOGL,2016-10-28,40.97800064086914
557291,GOOGL,2016-10-31,40.494998931884766
557292,GOOGL,2016-11-01,40.27399826049805
557293,GOOGL,2016-11-02,39.42100143432617
557294,GOOGL,2016-11-03,39.109500885009766
557295,GOOGL,2016-11-04,39.05500030517578
557296,GOOGL,2016-11-07,40.10150146484375
557297,GOOGL,2016-11-08,40.5989990234375
557298,GOOGL,2016-11-09,40.27949905395508
557299,GOOGL,2016-11-10,39.01449966430664
557300,GOOGL,2016-11-11,38.587501525878906
557301,GOOGL,2016-11-14,37.6609992980957
557302,GOOGL,2016-11-15,38.757999420166016
557303,GOOGL,2016-11-16,38.999000549316406
557304,GOOGL,2016-11-17,39.30799865722656
557305,GOOGL,2016-11-18,38.79850006103516
557306,GOOGL,2016-11-21,39.2400016784668
557307,GOOGL,2016-11-22,39.25
557308,GOOGL,2016-11-23,38.95000076293945
557309,GOOGL,2016-11-25,39.01150131225586
557310,GOOGL,2016-11-28,39.28950119018555
557311,GOOGL,2016-11-29,39.47200012207031
557312,GOOGL,2016-11-30,38.79399871826172
557313,GOOGL,2016-12-01,38.21649932861328
557314,GOOGL,2016-12-02,38.22299957275391
557315,GOOGL,2016-12-05,38.9109992980957
557316,GOOGL,2016-12-06,38.80899810791016
557317,GOOGL,2016-12-07,39.57350158691406
557318,GOOGL,2016-12-08,39.75849914550781
557319,GOOGL,2016-12-09,40.47249984741211
557320,GOOGL,2016-12-12,40.39500045776367
557321,GOOGL,2016-12-13,40.766998291015625
557322,GOOGL,2016-12-14,40.89450073242188
557323,GOOGL,2016-12-15,40.782501220703125
557324,GOOGL,2016-12-16,40.492000579833984
557325,GOOGL,2016-12-19,40.625
557326,GOOGL,2016-12-20,40.7599983215332
557327,GOOGL,2016-12-21,40.61000061035156
557328,GOOGL,2016-12-22,40.48400115966797
557329,GOOGL,2016-12-23,40.38999938964844
557330,GOOGL,2016-12-27,40.49649810791016
557331,GOOGL,2016-12-28,40.22850036621094
557332,GOOGL,2016-12-29,40.14400100708008
557333,GOOGL,2016-12-30,39.622501373291016
557334,GOOGL,2017-01-03,40.4005012512207
557335,GOOGL,2017-01-04,40.38850021362305
557336,GOOGL,2017-01-05,40.6510009765625
557337,GOOGL,2017-01-06,41.260501861572266
557338,GOOGL,2017-01-09,41.35900115966797
557339,GOOGL,2017-01-10,41.30049896240234
557340,GOOGL,2017-01-11,41.49300003051758
557341,GOOGL,2017-01-12,41.47650146484375
557342,GOOGL,2017-01-13,41.547000885009766
557343,GOOGL,2017-01-17,41.37300109863281
557344,GOOGL,2017-01-18,41.45100021362305
557345,GOOGL,2017-01-19,41.21849822998047
557346,GOOGL,2017-01-20,41.40850067138672
557347,GOOGL,2017-01-23,42.22150039672852
557348,GOOGL,2017-01-24,42.47650146484375
557349,GOOGL,2017-01-25,42.92250061035156
557350,GOOGL,2017-01-26,42.8489990234375
557351,GOOGL,2017-01-27,42.25149917602539
557352,GOOGL,2017-01-30,41.19150161743164
557353,GOOGL,2017-01-31,41.009498596191406
557354,GOOGL,2017-02-01,40.762001037597656
557355,GOOGL,2017-02-02,40.91299819946289
557356,GOOGL,2017-02-03,41.00650024414063
557357,GOOGL,2017-02-06,41.08100128173828
557358,GOOGL,2017-02-07,41.46149826049805
557359,GOOGL,2017-02-08,41.49399948120117
557360,GOOGL,2017-02-09,41.50299835205078
557361,GOOGL,2017-02-10,41.74250030517578
557362,GOOGL,2017-02-13,41.948001861572266
557363,GOOGL,2017-02-14,42.00149917602539
557364,GOOGL,2017-02-15,41.86600112915039
557365,GOOGL,2017-02-16,42.10850143432617
557366,GOOGL,2017-02-17,42.32749938964844
557367,GOOGL,2017-02-21,42.4635009765625
557368,GOOGL,2017-02-22,42.56800079345703
557369,GOOGL,2017-02-23,42.54999923706055
557370,GOOGL,2017-02-24,42.39049911499024
557371,GOOGL,2017-02-27,42.48350143432617
557372,GOOGL,2017-02-28,42.24649810791016
557373,GOOGL,2017-03-01,42.837501525878906
557374,GOOGL,2017-03-02,42.49250030517578
557375,GOOGL,2017-03-03,42.45399856567383
557376,GOOGL,2017-03-06,42.36349868774414
557377,GOOGL,2017-03-07,42.557498931884766
557378,GOOGL,2017-03-08,42.68199920654297
557379,GOOGL,2017-03-09,42.891998291015625
557380,GOOGL,2017-03-10,43.070499420166016
557381,GOOGL,2017-03-13,43.229000091552734
557382,GOOGL,2017-03-14,43.295501708984375
557383,GOOGL,2017-03-15,43.41949844360352
557384,GOOGL,2017-03-16,43.5
557385,GOOGL,2017-03-17,43.618499755859375
557386,GOOGL,2017-03-20,43.39550018310547
557387,GOOGL,2017-03-21,42.50699996948242
557388,GOOGL,2017-03-22,42.4900016784668
557389,GOOGL,2017-03-23,41.98249816894531
557390,GOOGL,2017-03-24,41.75699996948242
557391,GOOGL,2017-03-27,41.92549896240234
557392,GOOGL,2017-03-28,42.03150177001953
557393,GOOGL,2017-03-29,42.493499755859375
557394,GOOGL,2017-03-30,42.4739990234375
557395,GOOGL,2017-03-31,42.38999938964844
557396,GOOGL,2017-04-03,42.837501525878906
557397,GOOGL,2017-04-04,42.62850189208984
557398,GOOGL,2017-04-05,42.445499420166016
557399,GOOGL,2017-04-06,42.255001068115234
557400,GOOGL,2017-04-07,42.10499954223633
557401,GOOGL,2017-04-10,42.084999084472656
557402,GOOGL,2017-04-11,41.99399948120117
557403,GOOGL,2017-04-12,42.073001861572266
557404,GOOGL,2017-04-13,42.00899887084961
557405,GOOGL,2017-04-17,42.75650024414063
557406,GOOGL,2017-04-18,42.699501037597656
557407,GOOGL,2017-04-19,42.82550048828125
557408,GOOGL,2017-04-20,43.00400161743164
557409,GOOGL,2017-04-21,42.9474983215332
557410,GOOGL,2017-04-24,43.94649887084961
557411,GOOGL,2017-04-25,44.44200134277344
557412,GOOGL,2017-04-26,44.45700073242188
557413,GOOGL,2017-04-27,44.571998596191406
557414,GOOGL,2017-04-28,46.22600173950195
557415,GOOGL,2017-05-01,46.64099884033203
557416,GOOGL,2017-05-02,46.85449981689453
557417,GOOGL,2017-05-03,47.42250061035156
557418,GOOGL,2017-05-04,47.73600006103516
557419,GOOGL,2017-05-05,47.51399993896485
557420,GOOGL,2017-05-08,47.93450164794922
557421,GOOGL,2017-05-09,47.83549880981445
557422,GOOGL,2017-05-10,47.742000579833984
557423,GOOGL,2017-05-11,47.79449844360352
557424,GOOGL,2017-05-12,47.75699996948242
557425,GOOGL,2017-05-15,47.96099853515625
557426,GOOGL,2017-05-16,48.230499267578125
557427,GOOGL,2017-05-17,47.10850143432617
557428,GOOGL,2017-05-18,47.525001525878906
557429,GOOGL,2017-05-19,47.73249816894531
557430,GOOGL,2017-05-22,48.20349884033203
557431,GOOGL,2017-05-23,48.52750015258789
557432,GOOGL,2017-05-24,48.88050079345703
557433,GOOGL,2017-05-25,49.59299850463867
557434,GOOGL,2017-05-26,49.66350173950195
557435,GOOGL,2017-05-30,49.80849838256836
557436,GOOGL,2017-05-31,49.35449981689453
557437,GOOGL,2017-06-01,49.41450119018555
557438,GOOGL,2017-06-02,49.805999755859375
557439,GOOGL,2017-06-05,50.19400024414063
557440,GOOGL,2017-06-06,49.83399963378906
557441,GOOGL,2017-06-07,50.07500076293945
557442,GOOGL,2017-06-08,50.2140007019043
557443,GOOGL,2017-06-09,48.50600051879883
557444,GOOGL,2017-06-12,48.09049987792969
557445,GOOGL,2017-06-13,48.525001525878906
557446,GOOGL,2017-06-14,48.39649963378906
557447,GOOGL,2017-06-15,48.00899887084961
557448,GOOGL,2017-06-16,47.930999755859375
557449,GOOGL,2017-06-19,48.76100158691406
557450,GOOGL,2017-06-20,48.449501037597656
557451,GOOGL,2017-06-21,48.929500579833984
557452,GOOGL,2017-06-22,48.83100128173828
557453,GOOGL,2017-06-23,49.304500579833984
557454,GOOGL,2017-06-26,48.60449981689453
557455,GOOGL,2017-06-27,47.40449905395508
557456,GOOGL,2017-06-28,48.05049896240234
557457,GOOGL,2017-06-29,46.89099884033203
557458,GOOGL,2017-06-30,46.48400115966797
557459,GOOGL,2017-07-03,45.97299957275391
557460,GOOGL,2017-07-05,46.61299896240234
557461,GOOGL,2017-07-06,46.384498596191406
557462,GOOGL,2017-07-07,47.04050064086914
557463,GOOGL,2017-07-10,47.54999923706055
557464,GOOGL,2017-07-11,47.67649841308594
557465,GOOGL,2017-07-12,48.382999420166016
557466,GOOGL,2017-07-13,48.442501068115234
557467,GOOGL,2017-07-14,48.84550094604492
557468,GOOGL,2017-07-17,48.79800033569336
557469,GOOGL,2017-07-18,49.34749984741211
557470,GOOGL,2017-07-19,49.63850021362305
557471,GOOGL,2017-07-20,49.609500885009766
557472,GOOGL,2017-07-21,49.69200134277344
557473,GOOGL,2017-07-24,49.91550064086914
557474,GOOGL,2017-07-25,48.45149993896485
557475,GOOGL,2017-07-26,48.26549911499024
557476,GOOGL,2017-07-27,47.6254997253418
557477,GOOGL,2017-07-28,47.916500091552734
557478,GOOGL,2017-07-31,47.275001525878906
557479,GOOGL,2017-08-01,47.32799911499024
557480,GOOGL,2017-08-02,47.38199996948242
557481,GOOGL,2017-08-03,47.01499938964844
557482,GOOGL,2017-08-04,47.28950119018555
557483,GOOGL,2017-08-07,47.28749847412109
557484,GOOGL,2017-08-08,47.20949935913086
557485,GOOGL,2017-08-09,47.00400161743164
557486,GOOGL,2017-08-10,46.179500579833984
557487,GOOGL,2017-08-11,46.50450134277344
557488,GOOGL,2017-08-14,46.94649887084961
557489,GOOGL,2017-08-15,46.90399932861328
557490,GOOGL,2017-08-16,47.2135009765625
557491,GOOGL,2017-08-17,46.382999420166016
557492,GOOGL,2017-08-18,46.30899810791016
557493,GOOGL,2017-08-21,46.04349899291992
557494,GOOGL,2017-08-22,47.02000045776367
557495,GOOGL,2017-08-23,47.12900161743164
557496,GOOGL,2017-08-24,46.84450149536133
557497,GOOGL,2017-08-25,46.525001525878906
557498,GOOGL,2017-08-28,46.40650177001953
557499,GOOGL,2017-08-29,46.78749847412109
557500,GOOGL,2017-08-30,47.18149948120117
557501,GOOGL,2017-08-31,47.762001037597656
557502,GOOGL,2017-09-01,47.5994987487793
557503,GOOGL,2017-09-05,47.07400131225586
557504,GOOGL,2017-09-06,47.10100173950195
557505,GOOGL,2017-09-07,47.49449920654297
557506,GOOGL,2017-09-08,47.070499420166016
557507,GOOGL,2017-09-11,47.16450119018555
557508,GOOGL,2017-09-12,47.33250045776367
557509,GOOGL,2017-09-13,47.52199935913086
557510,GOOGL,2017-09-14,47.00650024414063
557511,GOOGL,2017-09-15,46.76449966430664
557512,GOOGL,2017-09-18,46.48749923706055
557513,GOOGL,2017-09-19,46.84299850463867
557514,GOOGL,2017-09-20,47.37699890136719
557515,GOOGL,2017-09-21,47.37749862670898
557516,GOOGL,2017-09-22,47.16299819946289
557517,GOOGL,2017-09-25,46.7140007019043
557518,GOOGL,2017-09-26,46.87149810791016
557519,GOOGL,2017-09-27,47.994998931884766
557520,GOOGL,2017-09-28,48.240501403808594
557521,GOOGL,2017-09-29,48.68600082397461
557522,GOOGL,2017-10-02,48.37350082397461
557523,GOOGL,2017-10-03,48.604000091552734
557524,GOOGL,2017-10-04,48.3390007019043
557525,GOOGL,2017-10-05,49.259498596191406
557526,GOOGL,2017-10-06,49.68199920654297
557527,GOOGL,2017-10-09,49.615501403808594
557528,GOOGL,2017-10-10,49.38999938964844
557529,GOOGL,2017-10-11,50.282501220703125
557530,GOOGL,2017-10-12,50.282501220703125
557531,GOOGL,2017-10-13,50.39350128173828
557532,GOOGL,2017-10-16,50.46749877929688
557533,GOOGL,2017-10-17,50.54999923706055
557534,GOOGL,2017-10-18,50.637001037597656
557535,GOOGL,2017-10-19,50.09199905395508
557536,GOOGL,2017-10-20,50.25350189208984
557537,GOOGL,2017-10-23,49.277000427246094
557538,GOOGL,2017-10-24,49.42449951171875
557539,GOOGL,2017-10-25,49.573001861572266
557540,GOOGL,2017-10-26,49.57099914550781
557541,GOOGL,2017-10-27,51.68349838256836
557542,GOOGL,2017-10-30,51.65650177001953
557543,GOOGL,2017-10-31,51.652000427246094
557544,GOOGL,2017-11-01,52.130001068115234
557545,GOOGL,2017-11-02,52.14849853515625
557546,GOOGL,2017-11-03,52.4995002746582
557547,GOOGL,2017-11-06,52.13399887084961
557548,GOOGL,2017-11-07,52.61949920654297
557549,GOOGL,2017-11-08,52.91450119018555
557550,GOOGL,2017-11-09,52.38600158691406
557551,GOOGL,2017-11-10,52.20750045776367
557552,GOOGL,2017-11-13,52.060001373291016
557553,GOOGL,2017-11-14,52.08200073242188
557554,GOOGL,2017-11-15,51.820499420166016
557555,GOOGL,2017-11-16,52.42350006103516
557556,GOOGL,2017-11-17,51.79449844360352
557557,GOOGL,2017-11-20,51.733001708984375
557558,GOOGL,2017-11-21,52.51499938964844
557559,GOOGL,2017-11-22,52.59600067138672
557560,GOOGL,2017-11-24,52.82600021362305
557561,GOOGL,2017-11-27,53.60049819946289
557562,GOOGL,2017-11-28,53.16450119018555
557563,GOOGL,2017-11-29,51.86899948120117
557564,GOOGL,2017-11-30,51.80849838256836
557565,GOOGL,2017-12-01,51.25350189208984
557566,GOOGL,2017-12-04,50.59349822998047
557567,GOOGL,2017-12-05,50.97999954223633
557568,GOOGL,2017-12-06,51.63600158691406
557569,GOOGL,2017-12-07,52.22850036621094
557570,GOOGL,2017-12-08,52.46900177001953
557571,GOOGL,2017-12-11,52.5984992980957
557572,GOOGL,2017-12-12,52.4384994506836
557573,GOOGL,2017-12-13,52.56949996948242
557574,GOOGL,2017-12-14,52.87350082397461
557575,GOOGL,2017-12-15,53.59999847412109
557576,GOOGL,2017-12-18,54.25450134277344
557577,GOOGL,2017-12-19,53.98899841308594
557578,GOOGL,2017-12-20,53.678001403808594
557579,GOOGL,2017-12-21,53.54249954223633
557580,GOOGL,2017-12-22,53.44300079345703
557581,GOOGL,2017-12-26,53.29249954223633
557582,GOOGL,2017-12-27,53.0099983215332
557583,GOOGL,2017-12-28,52.79750061035156
557584,GOOGL,2017-12-29,52.66999816894531
557585,GOOGL,2018-01-02,53.66049957275391
557586,GOOGL,2018-01-03,54.57600021362305
557587,GOOGL,2018-01-04,54.78799819946289
557588,GOOGL,2018-01-05,55.51449966430664
557589,GOOGL,2018-01-08,55.71049880981445
557590,GOOGL,2018-01-09,55.63949966430664
557591,GOOGL,2018-01-10,55.50699996948242
557592,GOOGL,2018-01-11,55.602500915527344
557593,GOOGL,2018-01-12,56.532501220703125
557594,GOOGL,2018-01-16,56.53499984741211
557595,GOOGL,2018-01-17,56.95500183105469
557596,GOOGL,2018-01-18,56.79850006103516
557597,GOOGL,2018-01-19,57.17499923706055
557598,GOOGL,2018-01-22,58.20800018310547
557599,GOOGL,2018-01-23,58.80849838256836
557600,GOOGL,2018-01-24,58.56449890136719
557601,GOOGL,2018-01-25,59.10699844360352
557602,GOOGL,2018-01-26,59.37799835205078
557603,GOOGL,2018-01-29,59.32400131225586
557604,GOOGL,2018-01-30,58.868499755859375
557605,GOOGL,2018-01-31,59.11100006103516
557606,GOOGL,2018-02-01,59.079498291015625
557607,GOOGL,2018-02-02,55.959999084472656
557608,GOOGL,2018-02-05,53.11949920654297
557609,GOOGL,2018-02-06,54.22150039672852
557610,GOOGL,2018-02-07,52.77050018310547
557611,GOOGL,2018-02-08,50.385501861572266
557612,GOOGL,2018-02-09,52.3134994506836
557613,GOOGL,2018-02-12,52.72800064086914
557614,GOOGL,2018-02-13,52.70700073242188
557615,GOOGL,2018-02-14,53.6349983215332
557616,GOOGL,2018-02-15,54.56800079345703
557617,GOOGL,2018-02-16,54.775001525878906
557618,GOOGL,2018-02-20,55.179500579833984
557619,GOOGL,2018-02-21,55.6875
557620,GOOGL,2018-02-22,55.494998931884766
557621,GOOGL,2018-02-23,56.40449905395508
557622,GOOGL,2018-02-26,57.185001373291016
557623,GOOGL,2018-02-27,55.8754997253418
557624,GOOGL,2018-02-28,55.19599914550781
557625,GOOGL,2018-03-01,53.570499420166016
557626,GOOGL,2018-03-02,54.20700073242188
557627,GOOGL,2018-03-05,54.73799896240234
557628,GOOGL,2018-03-06,55.04499816894531
557629,GOOGL,2018-03-07,55.75199890136719
557630,GOOGL,2018-03-08,56.46900177001953
557631,GOOGL,2018-03-09,58.04199981689453
557632,GOOGL,2018-03-12,58.29650115966797
557633,GOOGL,2018-03-13,56.99549865722656
557634,GOOGL,2018-03-14,57.44449996948242
557635,GOOGL,2018-03-15,57.53049850463867
557636,GOOGL,2018-03-16,56.72100067138672
557637,GOOGL,2018-03-19,55.00350189208984
557638,GOOGL,2018-03-20,54.790000915527344
557639,GOOGL,2018-03-21,54.70000076293945
557640,GOOGL,2018-03-22,52.657501220703125
557641,GOOGL,2018-03-23,51.32749938964844
557642,GOOGL,2018-03-26,52.704498291015625
557643,GOOGL,2018-03-27,50.34700012207031
557644,GOOGL,2018-03-28,50.25899887084961
557645,GOOGL,2018-03-29,51.85699844360352
557646,GOOGL,2018-04-02,50.63150024414063
557647,GOOGL,2018-04-03,50.93399810791016
557648,GOOGL,2018-04-04,51.48550033569336
557649,GOOGL,2018-04-05,51.63199996948242
557650,GOOGL,2018-04-06,50.497501373291016
557651,GOOGL,2018-04-09,51.00450134277344
557652,GOOGL,2018-04-10,51.82500076293945
557653,GOOGL,2018-04-11,51.25299835205078
557654,GOOGL,2018-04-12,51.86449813842773
557655,GOOGL,2018-04-13,51.80199813842773
557656,GOOGL,2018-04-16,52.30500030517578
557657,GOOGL,2018-04-17,53.96799850463867
557658,GOOGL,2018-04-18,53.76950073242188
557659,GOOGL,2018-04-19,54.47249984741211
557660,GOOGL,2018-04-20,53.86600112915039
557661,GOOGL,2018-04-23,53.69049835205078
557662,GOOGL,2018-04-24,51.13199996948242
557663,GOOGL,2018-04-25,51.14950180053711
557664,GOOGL,2018-04-26,52.16550064086914
557665,GOOGL,2018-04-27,51.5724983215332
557666,GOOGL,2018-04-30,50.92900085449219
557667,GOOGL,2018-05-01,52.03749847412109
557668,GOOGL,2018-05-02,51.3025016784668
557669,GOOGL,2018-05-03,51.31499862670898
557670,GOOGL,2018-05-04,52.54999923706055
557671,GOOGL,2018-05-07,52.97299957275391
557672,GOOGL,2018-05-08,52.929500579833984
557673,GOOGL,2018-05-09,54.4474983215332
557674,GOOGL,2018-05-10,55.27349853515625
557675,GOOGL,2018-05-11,55.16899871826172
557676,GOOGL,2018-05-14,55.33000183105469
557677,GOOGL,2018-05-15,54.243499755859375
557678,GOOGL,2018-05-16,54.204498291015625
557679,GOOGL,2018-05-17,54.0629997253418
557680,GOOGL,2018-05-18,53.48199844360352
557681,GOOGL,2018-05-21,54.20050048828125
557682,GOOGL,2018-05-22,53.76549911499024
557683,GOOGL,2018-05-23,54.29800033569336
557684,GOOGL,2018-05-24,54.272499084472656
557685,GOOGL,2018-05-25,54.20399856567383
557686,GOOGL,2018-05-29,53.40349960327149
557687,GOOGL,2018-05-30,53.87350082397461
557688,GOOGL,2018-05-31,55.0
557689,GOOGL,2018-06-01,56.75
557690,GOOGL,2018-06-04,57.652000427246094
557691,GOOGL,2018-06-05,57.55099868774414
557692,GOOGL,2018-06-06,57.34749984741211
557693,GOOGL,2018-06-07,56.72100067138672
557694,GOOGL,2018-06-08,56.635501861572266
557695,GOOGL,2018-06-11,57.04499816894531
557696,GOOGL,2018-06-12,57.40950012207031
557697,GOOGL,2018-06-13,57.21149826049805
557698,GOOGL,2018-06-14,58.00550079345703
557699,GOOGL,2018-06-15,57.9635009765625
557700,GOOGL,2018-06-18,59.17900085449219
557701,GOOGL,2018-06-19,58.93450164794922
557702,GOOGL,2018-06-20,59.20349884033203
557703,GOOGL,2018-06-21,58.47200012207031
557704,GOOGL,2018-06-22,58.464500427246094
557705,GOOGL,2018-06-25,56.9640007019043
557706,GOOGL,2018-06-26,56.63100051879883
557707,GOOGL,2018-06-27,55.84700012207031
557708,GOOGL,2018-06-28,56.3390007019043
557709,GOOGL,2018-06-29,56.45949935913086
557710,GOOGL,2018-07-02,57.105499267578125
557711,GOOGL,2018-07-03,55.81399917602539
557712,GOOGL,2018-07-05,57.06449890136719
557713,GOOGL,2018-07-06,57.75400161743164
557714,GOOGL,2018-07-09,58.36399841308594
557715,GOOGL,2018-07-10,58.35699844360352
557716,GOOGL,2018-07-11,58.573001861572266
557717,GOOGL,2018-07-12,60.0629997253418
557718,GOOGL,2018-07-13,60.22100067138672
557719,GOOGL,2018-07-16,59.82550048828125
557720,GOOGL,2018-07-17,60.65399932861328
557721,GOOGL,2018-07-18,60.64550018310547
557722,GOOGL,2018-07-19,59.95500183105469
557723,GOOGL,2018-07-20,59.89400100708008
557724,GOOGL,2018-07-23,60.54999923706055
557725,GOOGL,2018-07-24,62.907501220703125
557726,GOOGL,2018-07-25,63.797000885009766
557727,GOOGL,2018-07-26,64.2750015258789
557728,GOOGL,2018-07-27,62.64450073242188
557729,GOOGL,2018-07-30,61.50199890136719
557730,GOOGL,2018-07-31,61.36100006103516
557731,GOOGL,2018-08-01,61.64950180053711
557732,GOOGL,2018-08-02,62.05649948120117
557733,GOOGL,2018-08-03,61.90800094604492
557734,GOOGL,2018-08-06,61.88349914550781
557735,GOOGL,2018-08-07,62.79199981689453
557736,GOOGL,2018-08-08,63.06650161743164
557737,GOOGL,2018-08-09,63.22299957275391
557738,GOOGL,2018-08-10,62.6254997253418
557739,GOOGL,2018-08-13,62.43199920654297
557740,GOOGL,2018-08-14,62.90700149536133
557741,GOOGL,2018-08-15,61.61100006103516
557742,GOOGL,2018-08-16,61.20299911499024
557743,GOOGL,2018-08-17,60.79249954223633
557744,GOOGL,2018-08-20,61.09749984741211
557745,GOOGL,2018-08-21,60.87049865722656
557746,GOOGL,2018-08-22,61.087501525878906
557747,GOOGL,2018-08-23,61.05799865722656
557748,GOOGL,2018-08-24,61.837501525878906
557749,GOOGL,2018-08-27,62.8134994506836
557750,GOOGL,2018-08-28,62.292999267578125
557751,GOOGL,2018-08-29,63.23249816894531
557752,GOOGL,2018-08-30,62.72200012207031
557753,GOOGL,2018-08-31,61.59000015258789
557754,GOOGL,2018-09-04,60.56549835205078
557755,GOOGL,2018-09-05,59.95500183105469
557756,GOOGL,2018-09-06,59.199501037597656
557757,GOOGL,2018-09-07,58.87950134277344
557758,GOOGL,2018-09-10,58.75299835205078
557759,GOOGL,2018-09-11,59.4995002746582
557760,GOOGL,2018-09-12,58.58000183105469
557761,GOOGL,2018-09-13,59.10699844360352
557762,GOOGL,2018-09-14,58.89899826049805
557763,GOOGL,2018-09-17,57.99150085449219
557764,GOOGL,2018-09-18,58.355499267578125
557765,GOOGL,2018-09-19,58.7135009765625
557766,GOOGL,2018-09-20,59.57849884033203
557767,GOOGL,2018-09-21,58.60599899291992
557768,GOOGL,2018-09-24,58.97800064086914
557769,GOOGL,2018-09-25,59.69449996948242
557770,GOOGL,2018-09-26,59.70299911499024
557771,GOOGL,2018-09-27,60.36800003051758
557772,GOOGL,2018-09-28,60.354000091552734
557773,GOOGL,2018-10-01,60.42649841308594
557774,GOOGL,2018-10-02,60.38199996948242
557775,GOOGL,2018-10-03,60.57649993896485
557776,GOOGL,2018-10-04,58.85350036621094
557777,GOOGL,2018-10-05,58.39149856567383
557778,GOOGL,2018-10-08,57.79600143432617
557779,GOOGL,2018-10-09,57.25849914550781
557780,GOOGL,2018-10-10,54.608001708984375
557781,GOOGL,2018-10-11,54.5369987487793
557782,GOOGL,2018-10-12,56.027000427246094
557783,GOOGL,2018-10-15,55.12200164794922
557784,GOOGL,2018-10-16,56.65399932861328
557785,GOOGL,2018-10-17,56.37950134277344
557786,GOOGL,2018-10-18,54.89550018310547
557787,GOOGL,2018-10-19,55.25899887084961
557788,GOOGL,2018-10-22,55.56850051879883
557789,GOOGL,2018-10-23,55.74549865722656
557790,GOOGL,2018-10-24,52.85599899291992
557791,GOOGL,2018-10-25,55.179500579833984
557792,GOOGL,2018-10-26,54.1875
557793,GOOGL,2018-10-29,51.73649978637695
557794,GOOGL,2018-10-30,52.47549819946289
557795,GOOGL,2018-10-31,54.52899932861328
557796,GOOGL,2018-11-01,54.29899978637695
557797,GOOGL,2018-11-02,53.574501037597656
557798,GOOGL,2018-11-05,52.7864990234375
557799,GOOGL,2018-11-06,53.47850036621094
557800,GOOGL,2018-11-07,55.4119987487793
557801,GOOGL,2018-11-08,54.73149871826172
557802,GOOGL,2018-11-09,53.85100173950195
557803,GOOGL,2018-11-12,52.46799850463867
557804,GOOGL,2018-11-13,52.39849853515625
557805,GOOGL,2018-11-14,52.729000091552734
557806,GOOGL,2018-11-15,53.5525016784668
557807,GOOGL,2018-11-16,53.41350173950195
557808,GOOGL,2018-11-19,51.37099838256836
557809,GOOGL,2018-11-20,51.522499084472656
557810,GOOGL,2018-11-21,52.17150115966797
557811,GOOGL,2018-11-23,51.505001068115234
557812,GOOGL,2018-11-26,52.797000885009766
557813,GOOGL,2018-11-27,52.61399841308594
557814,GOOGL,2018-11-28,54.589500427246094
557815,GOOGL,2018-11-29,54.729000091552734
557816,GOOGL,2018-11-30,55.48249816894531
557817,GOOGL,2018-12-03,55.81800079345703
557818,GOOGL,2018-12-04,53.12350082397461
557819,GOOGL,2018-12-06,53.90399932861328
557820,GOOGL,2018-12-07,52.32899856567383
557821,GOOGL,2018-12-10,52.65900039672852
557822,GOOGL,2018-12-11,53.08250045776367
557823,GOOGL,2018-12-12,53.686500549316406
557824,GOOGL,2018-12-13,53.67699813842773
557825,GOOGL,2018-12-14,52.58549880981445
557826,GOOGL,2018-12-17,51.282501220703125
557827,GOOGL,2018-12-18,52.170501708984375
557828,GOOGL,2018-12-19,51.77299880981445
557829,GOOGL,2018-12-20,51.17900085449219
557830,GOOGL,2018-12-21,49.5625
557831,GOOGL,2018-12-24,49.23350143432617
557832,GOOGL,2018-12-26,52.39250183105469
557833,GOOGL,2018-12-27,52.64500045776367
557834,GOOGL,2018-12-28,52.33399963378906
557835,GOOGL,2018-12-31,52.24800109863281
557836,GOOGL,2019-01-02,52.73400115966797
557837,GOOGL,2019-01-03,51.27349853515625
557838,GOOGL,2019-01-04,53.90349960327149
557839,GOOGL,2019-01-07,53.79600143432617
557840,GOOGL,2019-01-08,54.26850128173828
557841,GOOGL,2019-01-09,54.08250045776367
557842,GOOGL,2019-01-10,53.94150161743164
557843,GOOGL,2019-01-11,53.2234992980957
557844,GOOGL,2019-01-14,52.57550048828125
557845,GOOGL,2019-01-15,54.32550048828125
557846,GOOGL,2019-01-16,54.47549819946289
557847,GOOGL,2019-01-17,54.95600128173828
557848,GOOGL,2019-01-18,55.3650016784668
557849,GOOGL,2019-01-22,53.93149948120117
557850,GOOGL,2019-01-23,54.22050094604492
557851,GOOGL,2019-01-24,54.20000076293945
557852,GOOGL,2019-01-25,55.07550048828125
557853,GOOGL,2019-01-28,53.99300003051758
557854,GOOGL,2019-01-29,53.50299835205078
557855,GOOGL,2019-01-30,54.89950180053711
557856,GOOGL,2019-01-31,56.29449844360352
557857,GOOGL,2019-02-01,55.930999755859375
557858,GOOGL,2019-02-04,57.07099914550781
557859,GOOGL,2019-02-05,57.59349822998047
557860,GOOGL,2019-02-06,56.14450073242188
557861,GOOGL,2019-02-07,55.295501708984375
557862,GOOGL,2019-02-08,55.11899948120117
557863,GOOGL,2019-02-11,55.10599899291992
557864,GOOGL,2019-02-12,56.37900161743164
557865,GOOGL,2019-02-13,56.43149948120117
557866,GOOGL,2019-02-14,56.459999084472656
557867,GOOGL,2019-02-15,55.98149871826172
557868,GOOGL,2019-02-19,56.32550048828125
557869,GOOGL,2019-02-20,56.02949905395508
557870,GOOGL,2019-02-21,55.21049880981445
557871,GOOGL,2019-02-22,55.82799911499024
557872,GOOGL,2019-02-25,55.86650085449219
557873,GOOGL,2019-02-26,56.10049819946289
557874,GOOGL,2019-02-27,56.14450073242188
557875,GOOGL,2019-02-28,56.32749938964844
557876,GOOGL,2019-03-01,57.42599868774414
557877,GOOGL,2019-03-04,57.67100143432617
557878,GOOGL,2019-03-05,58.45949935913086
557879,GOOGL,2019-03-06,58.24700164794922
557880,GOOGL,2019-03-07,57.54249954223633
557881,GOOGL,2019-03-08,57.49850082397461
557882,GOOGL,2019-03-11,58.9630012512207
557883,GOOGL,2019-03-12,59.86249923706055
557884,GOOGL,2019-03-13,59.95299911499024
557885,GOOGL,2019-03-14,59.62649917602539
557886,GOOGL,2019-03-15,59.51499938964844
557887,GOOGL,2019-03-18,59.4275016784668
557888,GOOGL,2019-03-19,60.12300109863281
557889,GOOGL,2019-03-20,61.32149887084961
557890,GOOGL,2019-03-21,61.80649948120117
557891,GOOGL,2019-03-22,60.38249969482422
557892,GOOGL,2019-03-25,59.86899948120117
557893,GOOGL,2019-03-26,59.492000579833984
557894,GOOGL,2019-03-27,58.9005012512207
557895,GOOGL,2019-03-28,58.61349868774414
557896,GOOGL,2019-03-29,58.84450149536133
557897,GOOGL,2019-04-01,59.94900131225586
557898,GOOGL,2019-04-02,60.277000427246094
557899,GOOGL,2019-04-03,60.54050064086914
557900,GOOGL,2019-04-04,60.97249984741211
557901,GOOGL,2019-04-05,60.5724983215332
557902,GOOGL,2019-04-08,60.41400146484375
557903,GOOGL,2019-04-09,60.134498596191406
557904,GOOGL,2019-04-10,60.3224983215332
557905,GOOGL,2019-04-11,60.47949981689453
557906,GOOGL,2019-04-12,61.13650131225586
557907,GOOGL,2019-04-15,61.32649993896485
557908,GOOGL,2019-04-16,61.59550094604492
557909,GOOGL,2019-04-17,62.00699996948242
557910,GOOGL,2019-04-18,62.07350158691406
557911,GOOGL,2019-04-22,62.6879997253418
557912,GOOGL,2019-04-23,63.52949905395508
557913,GOOGL,2019-04-24,63.00249862670898
557914,GOOGL,2019-04-25,63.367000579833984
557915,GOOGL,2019-04-26,63.87099838256836
557916,GOOGL,2019-04-29,64.80999755859375
557917,GOOGL,2019-04-30,59.948001861572266
557918,GOOGL,2019-05-01,58.66600036621094
557919,GOOGL,2019-05-02,58.32550048828125
557920,GOOGL,2019-05-03,59.477500915527344
557921,GOOGL,2019-05-06,59.67300033569336
557922,GOOGL,2019-05-07,58.94300079345703
557923,GOOGL,2019-05-08,58.53900146484375
557924,GOOGL,2019-05-09,58.39849853515625
557925,GOOGL,2019-05-10,58.38199996948242
557926,GOOGL,2019-05-13,56.829498291015625
557927,GOOGL,2019-05-14,56.24300003051758
557928,GOOGL,2019-05-15,58.540000915527344
557929,GOOGL,2019-05-16,59.22499847412109
557930,GOOGL,2019-05-17,58.43899917602539
557931,GOOGL,2019-05-20,57.233001708984375
557932,GOOGL,2019-05-21,57.72200012207031
557933,GOOGL,2019-05-22,57.79249954223633
557934,GOOGL,2019-05-23,57.266998291015625
557935,GOOGL,2019-05-24,56.93050003051758
557936,GOOGL,2019-05-28,56.97800064086914
557937,GOOGL,2019-05-29,55.99700164794922
557938,GOOGL,2019-05-30,56.070499420166016
557939,GOOGL,2019-05-31,55.32500076293945
557940,GOOGL,2019-06-03,51.9370002746582
557941,GOOGL,2019-06-04,52.7244987487793
557942,GOOGL,2019-06-05,52.23199844360352
557943,GOOGL,2019-06-06,52.38800048828125
557944,GOOGL,2019-06-07,53.41849899291992
557945,GOOGL,2019-06-10,54.13800048828125
557946,GOOGL,2019-06-11,54.05199813842773
557947,GOOGL,2019-06-12,53.95500183105469
557948,GOOGL,2019-06-13,54.55049896240234
557949,GOOGL,2019-06-14,54.31499862670898
557950,GOOGL,2019-06-17,54.69449996948242
557951,GOOGL,2019-06-18,55.262001037597656
557952,GOOGL,2019-06-19,55.22549819946289
557953,GOOGL,2019-06-20,55.65999984741211
557954,GOOGL,2019-06-21,56.26850128173828
557955,GOOGL,2019-06-24,55.834999084472656
557956,GOOGL,2019-06-25,54.37900161743164
557957,GOOGL,2019-06-26,54.01599884033203
557958,GOOGL,2019-06-27,53.83150100708008
557959,GOOGL,2019-06-28,54.13999938964844
557960,GOOGL,2019-07-01,55.0
557961,GOOGL,2019-07-02,55.630001068115234
557962,GOOGL,2019-07-03,56.14950180053711
557963,GOOGL,2019-07-05,56.63349914550781
557964,GOOGL,2019-07-08,55.839500427246094
557965,GOOGL,2019-07-09,56.214500427246094
557966,GOOGL,2019-07-10,57.045501708984375
557967,GOOGL,2019-07-11,57.20399856567383
557968,GOOGL,2019-07-12,57.266998291015625
557969,GOOGL,2019-07-15,57.5255012512207
557970,GOOGL,2019-07-16,57.67300033569336
557971,GOOGL,2019-07-17,57.33700180053711
557972,GOOGL,2019-07-18,57.36199951171875
557973,GOOGL,2019-07-19,56.57749938964844
557974,GOOGL,2019-07-22,56.96049880981445
557975,GOOGL,2019-07-23,57.40250015258789
557976,GOOGL,2019-07-24,56.98649978637695
557977,GOOGL,2019-07-25,56.797000885009766
557978,GOOGL,2019-07-26,62.26100158691406
557979,GOOGL,2019-07-29,62.09199905395508
557980,GOOGL,2019-07-30,61.400001525878906
557981,GOOGL,2019-07-31,60.90999984741211
557982,GOOGL,2019-08-01,60.5890007019043
557983,GOOGL,2019-08-02,59.81600189208984
557984,GOOGL,2019-08-05,57.73749923706055
557985,GOOGL,2019-08-06,58.55400085449219
557986,GOOGL,2019-08-07,58.795501708984375
557987,GOOGL,2019-08-08,60.30950164794922
557988,GOOGL,2019-08-09,59.44499969482422
557989,GOOGL,2019-08-12,58.72499847412109
557990,GOOGL,2019-08-13,59.83649826049805
557991,GOOGL,2019-08-14,58.212501525878906
557992,GOOGL,2019-08-15,58.46599960327149
557993,GOOGL,2019-08-16,58.96049880981445
557994,GOOGL,2019-08-19,60.02199935913086
557995,GOOGL,2019-08-20,59.17649841308594
557996,GOOGL,2019-08-21,59.57899856567383
557997,GOOGL,2019-08-22,59.57600021362305
557998,GOOGL,2019-08-23,57.67900085449219
557999,GOOGL,2019-08-26,58.55899810791016
558000,GOOGL,2019-08-27,58.54100036621094
558001,GOOGL,2019-08-28,58.6875
558002,GOOGL,2019-08-29,59.71200180053711
558003,GOOGL,2019-08-30,59.5265007019043
558004,GOOGL,2019-09-03,58.477500915527344
558005,GOOGL,2019-09-04,59.11349868774414
558006,GOOGL,2019-09-05,60.609500885009766
558007,GOOGL,2019-09-06,60.31600189208984
558008,GOOGL,2019-09-09,60.26350021362305
558009,GOOGL,2019-09-10,60.28499984741211
558010,GOOGL,2019-09-11,61.0
558011,GOOGL,2019-09-12,61.74850082397461
558012,GOOGL,2019-09-13,62.00149917602539
558013,GOOGL,2019-09-16,61.58150100708008
558014,GOOGL,2019-09-17,61.49399948120117
558015,GOOGL,2019-09-18,61.63249969482422
558016,GOOGL,2019-09-19,61.9375
558017,GOOGL,2019-09-20,61.492000579833984
558018,GOOGL,2019-09-23,61.734500885009766
558019,GOOGL,2019-09-24,60.916500091552734
558020,GOOGL,2019-09-25,62.297000885009766
558021,GOOGL,2019-09-26,62.11449813842773
558022,GOOGL,2019-09-27,61.29750061035156
558023,GOOGL,2019-09-30,61.05699920654297
558024,GOOGL,2019-10-01,60.29999923706055
558025,GOOGL,2019-10-02,58.89599990844727
558026,GOOGL,2019-10-03,59.47150039672852
558027,GOOGL,2019-10-04,60.54800033569336
558028,GOOGL,2019-10-07,60.41249847412109
558029,GOOGL,2019-10-08,59.50650024414063
558030,GOOGL,2019-10-09,60.119998931884766
558031,GOOGL,2019-10-10,60.4734992980957
558032,GOOGL,2019-10-11,60.78549957275391
558033,GOOGL,2019-10-14,60.88850021362305
558034,GOOGL,2019-10-15,62.11199951171875
558035,GOOGL,2019-10-16,62.150001525878906
558036,GOOGL,2019-10-17,62.63999938964844
558037,GOOGL,2019-10-18,62.22050094604492
558038,GOOGL,2019-10-21,62.2140007019043
558039,GOOGL,2019-10-22,62.060001373291016
558040,GOOGL,2019-10-23,62.88150024414063
558041,GOOGL,2019-10-24,62.95550155639648
558042,GOOGL,2019-10-25,63.21500015258789
558043,GOOGL,2019-10-28,64.4489974975586
558044,GOOGL,2019-10-29,63.03300094604492
558045,GOOGL,2019-10-30,63.03499984741211
558046,GOOGL,2019-10-31,62.93999862670898
558047,GOOGL,2019-11-01,63.61249923706055
558048,GOOGL,2019-11-04,64.48049926757812
558049,GOOGL,2019-11-05,64.5719985961914
558050,GOOGL,2019-11-06,64.55049896240234
558051,GOOGL,2019-11-07,65.34700012207031
558052,GOOGL,2019-11-08,65.44999694824219
558053,GOOGL,2019-11-11,64.91400146484375
558054,GOOGL,2019-11-12,64.8604965209961
558055,GOOGL,2019-11-13,64.80899810791016
558056,GOOGL,2019-11-14,65.4574966430664
558057,GOOGL,2019-11-15,66.677001953125
558058,GOOGL,2019-11-18,65.99199676513672
558059,GOOGL,2019-11-19,65.62950134277344
558060,GOOGL,2019-11-20,65.09300231933594
558061,GOOGL,2019-11-21,65.00700378417969
558062,GOOGL,2019-11-22,64.68350219726562
558063,GOOGL,2019-11-25,65.28199768066406
558064,GOOGL,2019-11-26,65.6500015258789
558065,GOOGL,2019-11-27,65.60649871826172
558066,GOOGL,2019-11-29,65.20449829101562
558067,GOOGL,2019-12-02,64.44300079345703
558068,GOOGL,2019-12-03,64.73699951171875
558069,GOOGL,2019-12-04,65.9469985961914
558070,GOOGL,2019-12-05,66.3479995727539
558071,GOOGL,2019-12-06,66.96949768066406
558072,GOOGL,2019-12-09,67.14949798583984
558073,GOOGL,2019-12-10,67.14450073242188
558074,GOOGL,2019-12-11,67.2125015258789
558075,GOOGL,2019-12-12,67.42449951171875
558076,GOOGL,2019-12-13,67.34349822998047
558077,GOOGL,2019-12-16,68.03500366210938
558078,GOOGL,2019-12-17,67.74449920654297
558079,GOOGL,2019-12-18,67.59549713134766
558080,GOOGL,2019-12-19,67.8219985961914
558081,GOOGL,2019-12-20,67.56099700927734
558082,GOOGL,2019-12-23,67.53150177001953
558083,GOOGL,2019-12-24,67.22149658203125
558084,GOOGL,2019-12-26,68.12349700927734
558085,GOOGL,2019-12-27,67.73200225830078
558086,GOOGL,2019-12-30,66.9854965209961
558087,GOOGL,2019-12-31,66.96949768066406
558088,GOOGL,2020-01-02,68.43399810791016
558089,GOOGL,2020-01-03,68.07599639892578
558090,GOOGL,2020-01-06,69.8905029296875
558091,GOOGL,2020-01-07,69.75550079345703
558092,GOOGL,2020-01-08,70.25199890136719
558093,GOOGL,2020-01-09,70.989501953125
558094,GOOGL,2020-01-10,71.447998046875
558095,GOOGL,2020-01-13,72.00150299072266
558096,GOOGL,2020-01-14,71.52950286865234
558097,GOOGL,2020-01-15,71.95999908447266
558098,GOOGL,2020-01-16,72.50800323486328
558099,GOOGL,2020-01-17,73.97599792480469
558100,GOOGL,2020-01-21,74.11250305175781
558101,GOOGL,2020-01-22,74.19349670410156
558102,GOOGL,2020-01-23,74.2344970703125
558103,GOOGL,2020-01-24,73.30850219726562
558104,GOOGL,2020-01-27,71.58650207519531
558105,GOOGL,2020-01-28,72.5250015258789
558106,GOOGL,2020-01-29,72.83499908447266
558107,GOOGL,2020-01-30,72.7125015258789
558108,GOOGL,2020-01-31,71.63899993896484
558109,GOOGL,2020-02-03,74.12999725341797
558110,GOOGL,2020-02-04,72.27050018310547
558111,GOOGL,2020-02-05,72.30249786376953
558112,GOOGL,2020-02-06,73.79850006103516
558113,GOOGL,2020-02-07,73.95549774169922
558114,GOOGL,2020-02-10,75.43299865722656
558115,GOOGL,2020-02-11,75.50299835205078
558116,GOOGL,2020-02-12,75.93150329589844
558117,GOOGL,2020-02-13,75.66950225830078
558118,GOOGL,2020-02-14,75.9365005493164
558119,GOOGL,2020-02-18,75.97200012207031
558120,GOOGL,2020-02-19,76.24349975585938
558121,GOOGL,2020-02-20,75.84950256347656
558122,GOOGL,2020-02-21,74.1729965209961
558123,GOOGL,2020-02-24,70.99299621582031
558124,GOOGL,2020-02-25,69.31600189208984
558125,GOOGL,2020-02-26,69.52349853515625
558126,GOOGL,2020-02-27,65.74749755859375
558127,GOOGL,2020-02-28,66.9625015258789
558128,GOOGL,2020-03-02,69.31600189208984
558129,GOOGL,2020-03-03,66.88600158691406
558130,GOOGL,2020-03-04,69.08000183105469
558131,GOOGL,2020-03-05,65.73799896240234
558132,GOOGL,2020-03-06,64.78700256347656
558133,GOOGL,2020-03-09,60.78950119018555
558134,GOOGL,2020-03-10,63.75849914550781
558135,GOOGL,2020-03-11,60.54499816894531
558136,GOOGL,2020-03-12,55.57749938964844
558137,GOOGL,2020-03-13,60.7135009765625
558138,GOOGL,2020-03-16,53.650001525878906
558139,GOOGL,2020-03-17,55.90299987792969
558140,GOOGL,2020-03-18,54.55950164794922
558141,GOOGL,2020-03-19,55.58349990844727
558142,GOOGL,2020-03-20,53.41049957275391
558143,GOOGL,2020-03-23,52.70650100708008
558144,GOOGL,2020-03-24,56.5004997253418
558145,GOOGL,2020-03-25,55.08100128173828
558146,GOOGL,2020-03-26,58.14599990844727
558147,GOOGL,2020-03-27,55.51300048828125
558148,GOOGL,2020-03-30,57.31549835205078
558149,GOOGL,2020-03-31,58.09749984741211
558150,GOOGL,2020-04-01,55.10499954223633
558151,GOOGL,2020-04-02,55.85150146484375
558152,GOOGL,2020-04-03,54.6349983215332
558153,GOOGL,2020-04-06,59.15950012207031
558154,GOOGL,2020-04-07,59.12799835205078
558155,GOOGL,2020-04-08,60.34999847412109
558156,GOOGL,2020-04-09,60.32849884033203
558157,GOOGL,2020-04-13,60.52050018310547
558158,GOOGL,2020-04-14,63.26150131225586
558159,GOOGL,2020-04-15,62.8650016784668
558160,GOOGL,2020-04-16,62.87149810791016
558161,GOOGL,2020-04-17,63.95000076293945
558162,GOOGL,2020-04-20,63.057498931884766
558163,GOOGL,2020-04-21,60.608001708984375
558164,GOOGL,2020-04-22,62.920501708984375
558165,GOOGL,2020-04-23,63.55849838256836
558166,GOOGL,2020-04-24,63.83000183105469
558167,GOOGL,2020-04-27,63.542999267578125
558168,GOOGL,2020-04-28,61.62950134277344
558169,GOOGL,2020-04-29,67.10900115966797
558170,GOOGL,2020-04-30,67.33499908447266
558171,GOOGL,2020-05-01,65.86599731445312
558172,GOOGL,2020-05-04,66.1449966430664
558173,GOOGL,2020-05-05,67.45099639892578
558174,GOOGL,2020-05-06,67.27149963378906
558175,GOOGL,2020-05-07,68.46399688720703
558176,GOOGL,2020-05-08,69.21700286865234
558177,GOOGL,2020-05-11,70.17949676513672
558178,GOOGL,2020-05-12,68.75900268554688
558179,GOOGL,2020-05-13,67.41649627685547
558180,GOOGL,2020-05-14,67.84300231933594
558181,GOOGL,2020-05-15,68.65299987792969
558182,GOOGL,2020-05-18,69.25900268554688
558183,GOOGL,2020-05-19,68.72000122070312
558184,GOOGL,2020-05-20,70.45800018310547
558185,GOOGL,2020-05-21,70.3375015258789
558186,GOOGL,2020-05-22,70.66200256347656
558187,GOOGL,2020-05-26,71.06849670410156
558188,GOOGL,2020-05-27,71.01399993896484
558189,GOOGL,2020-05-28,70.91200256347656
558190,GOOGL,2020-05-29,71.6760025024414
558191,GOOGL,2020-06-01,71.74349975585938
558192,GOOGL,2020-06-02,72.1155014038086
558193,GOOGL,2020-06-03,71.9625015258789
558194,GOOGL,2020-06-04,70.71499633789062
558195,GOOGL,2020-06-05,72.0009994506836
558196,GOOGL,2020-06-08,72.4020004272461
558197,GOOGL,2020-06-09,72.60399627685547
558198,GOOGL,2020-06-10,73.23500061035156
558199,GOOGL,2020-06-11,70.09500122070312
558200,GOOGL,2020-06-12,70.64600372314453
558201,GOOGL,2020-06-15,71.03700256347656
558202,GOOGL,2020-06-16,72.32350158691406
558203,GOOGL,2020-06-17,72.62699890136719
558204,GOOGL,2020-06-18,71.70600128173828
558205,GOOGL,2020-06-19,71.23200225830078
558206,GOOGL,2020-06-22,72.53299713134766
558207,GOOGL,2020-06-23,73.1989974975586
558208,GOOGL,2020-06-24,71.63500213623047
558209,GOOGL,2020-06-25,72.05500030517578
558210,GOOGL,2020-06-26,68.12699890136719
558211,GOOGL,2020-06-29,69.8584976196289
558212,GOOGL,2020-06-30,70.90249633789062
558213,GOOGL,2020-07-01,72.0999984741211
558214,GOOGL,2020-07-02,73.49649810791016
558215,GOOGL,2020-07-06,74.98249816894531
558216,GOOGL,2020-07-07,74.49600219726562
558217,GOOGL,2020-07-08,75.18000030517578
558218,GOOGL,2020-07-09,75.93299865722656
558219,GOOGL,2020-07-10,76.95050048828125
558220,GOOGL,2020-07-13,75.61150360107422
558221,GOOGL,2020-07-14,76.04299926757812
558222,GOOGL,2020-07-15,75.84400177001953
558223,GOOGL,2020-07-16,75.74600219726562
558224,GOOGL,2020-07-17,75.84249877929688
558225,GOOGL,2020-07-20,78.19200134277344
558226,GOOGL,2020-07-21,77.7959976196289
558227,GOOGL,2020-07-22,78.24250030517578
558228,GOOGL,2020-07-23,75.8375015258789
558229,GOOGL,2020-07-24,75.4104995727539
558230,GOOGL,2020-07-27,76.47149658203125
558231,GOOGL,2020-07-28,75.18250274658203
558232,GOOGL,2020-07-29,76.17549896240234
558233,GOOGL,2020-07-30,76.91850280761719
558234,GOOGL,2020-07-31,74.39749908447266
558235,GOOGL,2020-08-03,74.13800048828125
558236,GOOGL,2020-08-04,73.66500091552734
558237,GOOGL,2020-08-05,73.95449829101562
558238,GOOGL,2020-08-06,75.24749755859375
558239,GOOGL,2020-08-07,74.91850280761719
558240,GOOGL,2020-08-10,74.84100341796875
558241,GOOGL,2020-08-11,74.0270004272461
558242,GOOGL,2020-08-12,75.36199951171875
558243,GOOGL,2020-08-13,75.8324966430664
558244,GOOGL,2020-08-14,75.23149871826172
558245,GOOGL,2020-08-17,75.81199645996094
558246,GOOGL,2020-08-18,77.78900146484375
558247,GOOGL,2020-08-19,77.23049926757812
558248,GOOGL,2020-08-20,78.8125
558249,GOOGL,2020-08-21,78.77850341796875
558250,GOOGL,2020-08-24,79.25749969482422
558251,GOOGL,2020-08-25,80.2925033569336
558252,GOOGL,2020-08-26,82.20649719238281
558253,GOOGL,2020-08-27,81.4260025024414
558254,GOOGL,2020-08-28,81.97149658203125
558255,GOOGL,2020-08-31,81.47650146484375
558256,GOOGL,2020-09-01,82.75399780273438
558257,GOOGL,2020-09-02,85.86949920654297
558258,GOOGL,2020-09-03,81.47550201416016
558259,GOOGL,2020-09-04,79.06050109863281
558260,GOOGL,2020-09-08,76.18000030517578
558261,GOOGL,2020-09-09,77.36150360107422
558262,GOOGL,2020-09-10,76.30249786376953
558263,GOOGL,2020-09-11,75.78800201416016
558264,GOOGL,2020-09-14,75.44149780273438
558265,GOOGL,2020-09-15,76.75599670410156
558266,GOOGL,2020-09-16,75.60449981689453
558267,GOOGL,2020-09-17,74.35199737548828
558268,GOOGL,2020-09-18,72.55449676513672
558269,GOOGL,2020-09-21,71.50700378417969
558270,GOOGL,2020-09-22,72.99099731445312
558271,GOOGL,2020-09-23,70.46949768066406
558272,GOOGL,2020-09-24,71.14299774169922
558273,GOOGL,2020-09-25,71.9530029296875
558274,GOOGL,2020-09-28,72.93299865722656
558275,GOOGL,2020-09-29,73.3010025024414
558276,GOOGL,2020-09-30,73.27999877929688
558277,GOOGL,2020-10-01,74.3949966430664
558278,GOOGL,2020-10-02,72.77999877929688
558279,GOOGL,2020-10-05,74.1415023803711
558280,GOOGL,2020-10-06,72.5510025024414
558281,GOOGL,2020-10-07,72.95700073242188
558282,GOOGL,2020-10-08,74.17150115966797
558283,GOOGL,2020-10-09,75.52249908447266
558284,GOOGL,2020-10-12,78.22949981689453
558285,GOOGL,2020-10-13,78.35350036621094
558286,GOOGL,2020-10-14,78.1719970703125
558287,GOOGL,2020-10-15,77.77349853515625
558288,GOOGL,2020-10-16,78.38500213623047
558289,GOOGL,2020-10-19,76.49749755859375
558290,GOOGL,2020-10-20,77.55400085449219
558291,GOOGL,2020-10-21,79.29949951171875
558292,GOOGL,2020-10-22,80.33300018310547
558293,GOOGL,2020-10-23,81.64900207519531
558294,GOOGL,2020-10-26,79.2145004272461
558295,GOOGL,2020-10-27,79.94400024414062
558296,GOOGL,2020-10-28,75.54000091552734
558297,GOOGL,2020-10-29,77.84400177001953
558298,GOOGL,2020-10-30,80.80549621582031
558299,GOOGL,2020-11-02,81.21600341796875
558300,GOOGL,2020-11-03,82.28299713134766
558301,GOOGL,2020-11-04,87.2925033569336
558302,GOOGL,2020-11-05,88.125
558303,GOOGL,2020-11-06,87.98650360107422
558304,GOOGL,2020-11-09,88.07099914550781
558305,GOOGL,2020-11-10,86.88600158691406
558306,GOOGL,2020-11-11,87.36150360107422
558307,GOOGL,2020-11-12,87.14099884033203
558308,GOOGL,2020-11-13,88.61299896240234
558309,GOOGL,2020-11-16,88.70149993896484
558310,GOOGL,2020-11-17,88.08300018310547
558311,GOOGL,2020-11-18,87.03199768066406
558312,GOOGL,2020-11-19,87.92849731445312
558313,GOOGL,2020-11-20,86.81900024414062
558314,GOOGL,2020-11-23,86.37799835205078
558315,GOOGL,2020-11-24,88.19499969482422
558316,GOOGL,2020-11-25,88.20649719238281
558317,GOOGL,2020-11-27,89.35099792480469
558318,GOOGL,2020-11-30,87.72000122070312
558319,GOOGL,2020-12-01,89.76799774169922
558320,GOOGL,2020-12-02,91.24849700927734
558321,GOOGL,2020-12-03,91.09200286865234
558322,GOOGL,2020-12-04,91.18800354003906
558323,GOOGL,2020-12-07,90.85150146484376
558324,GOOGL,2020-12-08,90.56649780273438
558325,GOOGL,2020-12-09,88.89299774169922
558326,GOOGL,2020-12-10,88.38249969482422
558327,GOOGL,2020-12-11,88.73999786376953
558328,GOOGL,2020-12-14,87.61299896240234
558329,GOOGL,2020-12-15,88.05400085449219
558330,GOOGL,2020-12-16,87.8594970703125
558331,GOOGL,2020-12-17,87.02549743652344
558332,GOOGL,2020-12-18,86.31099700927734
558333,GOOGL,2020-12-21,86.72799682617188
558334,GOOGL,2020-12-22,86.01100158691406
558335,GOOGL,2020-12-23,86.4114990234375
558336,GOOGL,2020-12-24,86.70800018310547
558337,GOOGL,2020-12-28,88.697998046875
558338,GOOGL,2020-12-29,87.88800048828125
558339,GOOGL,2020-12-30,86.8125
558340,GOOGL,2020-12-31,87.63200378417969
558341,GOOGL,2021-01-04,86.30650329589844
558342,GOOGL,2021-01-05,87.00250244140625
558343,GOOGL,2021-01-06,86.14399719238281
558344,GOOGL,2021-01-07,88.71700286865234
558345,GOOGL,2021-01-08,89.8915023803711
558346,GOOGL,2021-01-11,87.81449890136719
558347,GOOGL,2021-01-12,86.87149810791016
558348,GOOGL,2021-01-13,87.36250305175781
558349,GOOGL,2021-01-14,86.5459976196289
558350,GOOGL,2021-01-15,86.38099670410156
558351,GOOGL,2021-01-19,89.22350311279297
558352,GOOGL,2021-01-20,94.00350189208984
558353,GOOGL,2021-01-21,94.2074966430664
558354,GOOGL,2021-01-22,94.62799835205078
558355,GOOGL,2021-01-25,94.71399688720705
558356,GOOGL,2021-01-26,95.39749908447266
558357,GOOGL,2021-01-27,90.9469985961914
558358,GOOGL,2021-01-28,92.66000366210938
558359,GOOGL,2021-01-29,91.36799621582033
558360,GOOGL,2021-02-01,94.65350341796876
558361,GOOGL,2021-02-02,95.95600128173828
558362,GOOGL,2021-02-03,102.94400024414062
558363,GOOGL,2021-02-04,102.68150329589844
558364,GOOGL,2021-02-05,104.44149780273438
558365,GOOGL,2021-02-08,104.22599792480467
558366,GOOGL,2021-02-09,103.76950073242188
558367,GOOGL,2021-02-10,104.3239974975586
558368,GOOGL,2021-02-11,104.4375
558369,GOOGL,2021-02-12,104.75150299072266
558370,GOOGL,2021-02-16,105.53500366210938
558371,GOOGL,2021-02-17,105.93099975585938
558372,GOOGL,2021-02-18,105.29049682617188
558373,GOOGL,2021-02-19,104.44049835205078
558374,GOOGL,2021-02-22,102.71299743652344
558375,GOOGL,2021-02-23,103.00599670410156
558376,GOOGL,2021-02-24,104.19049835205078
558377,GOOGL,2021-02-25,100.79750061035156
558378,GOOGL,2021-02-26,101.09549713134766
558379,GOOGL,2021-03-01,103.48300170898438
558380,GOOGL,2021-03-02,103.2239990234375
558381,GOOGL,2021-03-03,100.57050323486328
558382,GOOGL,2021-03-04,101.69650268554688
558383,GOOGL,2021-03-05,104.85350036621094
558384,GOOGL,2021-03-08,100.375
558385,GOOGL,2021-03-09,102.01799774169922
558386,GOOGL,2021-03-10,101.80950164794922
558387,GOOGL,2021-03-11,105.0270004272461
558388,GOOGL,2021-03-12,102.5
558389,GOOGL,2021-03-15,102.72200012207033
558390,GOOGL,2021-03-16,104.19450378417967
558391,GOOGL,2021-03-17,104.11100006103516
558392,GOOGL,2021-03-18,101.06700134277344
558393,GOOGL,2021-03-19,101.3479995727539
558394,GOOGL,2021-03-22,101.53450012207033
558395,GOOGL,2021-03-23,102.06649780273438
558396,GOOGL,2021-03-24,101.62650299072266
558397,GOOGL,2021-03-25,101.6230010986328
558398,GOOGL,2021-03-26,101.23650360107422
558399,GOOGL,2021-03-29,102.28949737548828
558400,GOOGL,2021-03-30,102.32350158691406
558401,GOOGL,2021-03-31,103.1259994506836
558402,GOOGL,2021-04-01,106.48899841308594
558403,GOOGL,2021-04-05,110.947998046875
558404,GOOGL,2021-04-06,110.46299743652344
558405,GOOGL,2021-04-07,111.95149993896484
558406,GOOGL,2021-04-08,112.52149963378906
558407,GOOGL,2021-04-09,113.53350067138672
558408,GOOGL,2021-04-12,112.2310028076172
558409,GOOGL,2021-04-13,112.72149658203124
558410,GOOGL,2021-04-14,112.09549713134766
558411,GOOGL,2021-04-15,114.2624969482422
558412,GOOGL,2021-04-16,114.1374969482422
558413,GOOGL,2021-04-19,114.48799896240234
558414,GOOGL,2021-04-20,113.95050048828124
558415,GOOGL,2021-04-21,113.9175033569336
558416,GOOGL,2021-04-22,112.6259994506836
558417,GOOGL,2021-04-23,114.99649810791016
558418,GOOGL,2021-04-26,115.49649810791016
558419,GOOGL,2021-04-27,114.54900360107422
558420,GOOGL,2021-04-28,117.9520034790039
558421,GOOGL,2021-04-29,119.63800048828124
558422,GOOGL,2021-04-30,117.6750030517578
558423,GOOGL,2021-05-03,117.15399932861328
558424,GOOGL,2021-05-04,115.34149932861328
558425,GOOGL,2021-05-05,115.7385025024414
558426,GOOGL,2021-05-06,116.86750030517578
558427,GOOGL,2021-05-07,117.59649658203124
558428,GOOGL,2021-05-10,114.5875015258789
558429,GOOGL,2021-05-11,113.50299835205078
558430,GOOGL,2021-05-12,110.0124969482422
558431,GOOGL,2021-05-13,111.4520034790039
558432,GOOGL,2021-05-14,113.91899871826172
558433,GOOGL,2021-05-17,114.4459991455078
558434,GOOGL,2021-05-18,113.12349700927734
558435,GOOGL,2021-05-19,113.5749969482422
558436,GOOGL,2021-05-20,115.34750366210938
558437,GOOGL,2021-05-21,114.7064971923828
558438,GOOGL,2021-05-24,118.052001953125
558439,GOOGL,2021-05-25,118.14350128173828
558440,GOOGL,2021-05-26,119.0155029296875
558441,GOOGL,2021-05-27,118.13400268554688
558442,GOOGL,2021-05-28,117.84249877929688
558443,GOOGL,2021-06-01,119.05899810791016
558444,GOOGL,2021-06-02,118.52950286865234
558445,GOOGL,2021-06-03,117.37899780273438
558446,GOOGL,2021-06-04,119.67849731445312
558447,GOOGL,2021-06-07,120.11499786376952
558448,GOOGL,2021-06-08,119.9219970703125
558449,GOOGL,2021-06-09,120.39700317382812
558450,GOOGL,2021-06-10,121.75650024414062
558451,GOOGL,2021-06-11,121.51000213623048
558452,GOOGL,2021-06-14,122.44550323486328
558453,GOOGL,2021-06-15,121.41950225830078
558454,GOOGL,2021-06-16,120.77249908447266
558455,GOOGL,2021-06-17,121.74349975585938
558456,GOOGL,2021-06-18,120.11100006103516
558457,GOOGL,2021-06-21,121.8125
558458,GOOGL,2021-06-22,122.33049774169922
558459,GOOGL,2021-06-23,122.1269989013672
558460,GOOGL,2021-06-24,122.5
558461,GOOGL,2021-06-25,122.5084991455078
558462,GOOGL,2021-06-28,122.53600311279295
558463,GOOGL,2021-06-29,122.27249908447266
558464,GOOGL,2021-06-30,122.0895004272461
558465,GOOGL,2021-07-01,122.44450378417967
558466,GOOGL,2021-07-02,125.25749969482422
558467,GOOGL,2021-07-06,126.19000244140624
558468,GOOGL,2021-07-07,126.4739990234375
558469,GOOGL,2021-07-08,125.04399871826172
558470,GOOGL,2021-07-09,125.51850128173828
558471,GOOGL,2021-07-12,126.97550201416016
558472,GOOGL,2021-07-13,127.34149932861328
558473,GOOGL,2021-07-14,128.23699951171875
558474,GOOGL,2021-07-15,127.00499725341795
558475,GOOGL,2021-07-16,126.97000122070312
558476,GOOGL,2021-07-19,124.5780029296875
558477,GOOGL,2021-07-20,126.20950317382812
558478,GOOGL,2021-07-21,127.54900360107422
558479,GOOGL,2021-07-22,128.42149353027344
558480,GOOGL,2021-07-23,133.01499938964844
558481,GOOGL,2021-07-26,134.03500366210938
558482,GOOGL,2021-07-27,131.89999389648438
558483,GOOGL,2021-07-28,136.093994140625
558484,GOOGL,2021-07-29,135.77749633789062
558485,GOOGL,2021-07-30,134.72650146484375
558486,GOOGL,2021-08-02,134.85450744628906
558487,GOOGL,2021-08-03,135.6300048828125
558488,GOOGL,2021-08-04,135.12550354003906
558489,GOOGL,2021-08-05,136.25149536132812
558490,GOOGL,2021-08-06,135.73849487304688
558491,GOOGL,2021-08-09,136.91299438476562
558492,GOOGL,2021-08-10,136.8070068359375
558493,GOOGL,2021-08-11,136.2790069580078
558494,GOOGL,2021-08-12,137.19400024414062
558495,GOOGL,2021-08-13,137.7274932861328
558496,GOOGL,2021-08-16,138.3094940185547
558497,GOOGL,2021-08-17,136.6614990234375
558498,GOOGL,2021-08-18,135.44900512695312
558499,GOOGL,2021-08-19,135.67999267578125
558500,GOOGL,2021-08-20,137.42950439453125
558501,GOOGL,2021-08-23,140.04150390625
558502,GOOGL,2021-08-24,141.26150512695312
558503,GOOGL,2021-08-25,142.07899475097656
558504,GOOGL,2021-08-26,141.4405059814453
558505,GOOGL,2021-08-27,144.00399780273438
558506,GOOGL,2021-08-30,144.5904998779297
558507,GOOGL,2021-08-31,144.69749450683594
558508,GOOGL,2021-09-01,145.2154998779297
558509,GOOGL,2021-09-02,143.28700256347656
558510,GOOGL,2021-09-03,143.739501953125
558511,GOOGL,2021-09-07,144.28050231933594
558512,GOOGL,2021-09-08,143.6909942626953
558513,GOOGL,2021-09-09,143.54100036621094
558514,GOOGL,2021-09-10,140.87600708007812
558515,GOOGL,2021-09-13,142.33250427246094
558516,GOOGL,2021-09-14,142.54449462890625
558517,GOOGL,2021-09-15,144.42950439453125
558518,GOOGL,2021-09-16,143.61000061035156
558519,GOOGL,2021-09-17,140.8000030517578
558520,GOOGL,2021-09-20,138.71949768066406
558521,GOOGL,2021-09-21,139.0330047607422
558522,GOOGL,2021-09-22,140.2834930419922
558523,GOOGL,2021-09-23,141.21600341796875
558524,GOOGL,2021-09-24,142.21499633789062
558525,GOOGL,2021-09-27,141.07200622558594
558526,GOOGL,2021-09-28,135.8300018310547
558527,GOOGL,2021-09-29,134.35350036621094
558528,GOOGL,2021-09-30,133.67599487304688
558529,GOOGL,2021-10-01,136.54299926757812
558530,GOOGL,2021-10-04,133.6595001220703
558531,GOOGL,2021-10-05,136.0229949951172
558532,GOOGL,2021-10-06,137.56500244140625
558533,GOOGL,2021-10-07,139.22500610351562
558534,GOOGL,2021-10-08,139.78550720214844
558535,GOOGL,2021-10-11,138.91400146484375
558536,GOOGL,2021-10-12,136.44900512695312
558537,GOOGL,2021-10-13,137.58200073242188
558538,GOOGL,2021-10-14,141.1510009765625
558539,GOOGL,2021-10-15,141.3679962158203
558540,GOOGL,2021-10-18,142.7779998779297
558541,GOOGL,2021-10-19,143.23699951171875
558542,GOOGL,2021-10-20,141.7689971923828
558543,GOOGL,2021-10-21,141.88600158691406
558544,GOOGL,2021-10-22,137.56649780273438
558545,GOOGL,2021-10-25,137.44700622558594
558546,GOOGL,2021-10-26,139.30850219726562
558547,GOOGL,2021-10-27,146.21749877929688
558548,GOOGL,2021-10-28,145.8489990234375
558549,GOOGL,2021-10-29,148.04600524902344
558550,GOOGL,2021-11-01,143.4969940185547
558551,GOOGL,2021-11-02,145.4324951171875
558552,GOOGL,2021-11-03,146.59800720214844
558553,GOOGL,2021-11-04,148.2675018310547
558554,GOOGL,2021-11-05,148.8520050048828
558555,GOOGL,2021-11-08,149.031005859375
558556,GOOGL,2021-11-09,148.9185028076172
558557,GOOGL,2021-11-10,145.89349365234375
558558,GOOGL,2021-11-11,145.76649475097656
558559,GOOGL,2021-11-12,148.67799377441406
558560,GOOGL,2021-11-15,148.45199584960938
558561,GOOGL,2021-11-16,147.87600708007812
558562,GOOGL,2021-11-17,148.0469970703125
558563,GOOGL,2021-11-18,149.8385009765625
558564,GOOGL,2021-11-19,148.92649841308594
558565,GOOGL,2021-11-22,146.302001953125
558566,GOOGL,2021-11-23,145.78199768066406
558567,GOOGL,2021-11-24,146.1199951171875
558568,GOOGL,2021-11-26,142.18299865722656
558569,GOOGL,2021-11-29,145.53050231933594
558570,GOOGL,2021-11-30,141.8975067138672
558571,GOOGL,2021-12-01,141.05149841308594
558572,GOOGL,2021-12-02,142.96600341796875
558573,GOOGL,2021-12-03,142.00149536132812
558574,GOOGL,2021-12-06,143.15499877929688
558575,GOOGL,2021-12-07,147.26950073242188
558576,GOOGL,2021-12-08,148.18649291992188
558577,GOOGL,2021-12-09,147.6385040283203
558578,GOOGL,2021-12-10,148.00149536132812
558579,GOOGL,2021-12-13,145.82650756835938
558580,GOOGL,2021-12-14,143.90699768066406
558581,GOOGL,2021-12-15,146.4409942626953
558582,GOOGL,2021-12-16,144.44500732421875
558583,GOOGL,2021-12-17,141.72500610351562
558584,GOOGL,2021-12-20,141.60699462890625
558585,GOOGL,2021-12-21,143.47250366210938
558586,GOOGL,2021-12-22,146.4149932861328
558587,GOOGL,2021-12-23,146.91650390625
558588,GOOGL,2021-12-27,147.906494140625
558589,GOOGL,2021-12-28,146.68699645996094
558590,GOOGL,2021-12-29,146.65499877929688
558591,GOOGL,2021-12-30,146.20050048828125
558592,GOOGL,2021-12-31,144.8520050048828
558593,GOOGL,2022-01-03,144.9915008544922
558594,GOOGL,2022-01-04,144.39950561523438
558595,GOOGL,2022-01-05,137.77499389648438
558596,GOOGL,2022-01-06,137.74749755859375
558597,GOOGL,2022-01-07,137.01699829101562
558598,GOOGL,2022-01-10,138.66949462890625
558599,GOOGL,2022-01-11,139.73599243164062
558600,GOOGL,2022-01-12,141.4304962158203
558601,GOOGL,2022-01-13,138.58700561523438
558602,GOOGL,2022-01-14,139.48049926757812
558603,GOOGL,2022-01-18,135.9980010986328
558604,GOOGL,2022-01-19,135.1165008544922
558605,GOOGL,2022-01-20,133.3074951171875
558606,GOOGL,2022-01-21,130.35150146484375
558607,GOOGL,2022-01-24,130.8040008544922
558608,GOOGL,2022-01-25,126.93499755859376
558609,GOOGL,2022-01-26,129.23300170898438
558610,GOOGL,2022-01-27,129.0050048828125
558611,GOOGL,2022-01-28,133.3509979248047
558612,GOOGL,2022-01-31,135.30349731445312
558613,GOOGL,2022-02-01,137.6439971923828
558614,GOOGL,2022-02-02,148.0
558615,GOOGL,2022-02-03,143.08999633789062
558616,GOOGL,2022-02-04,143.29299926757812
558617,GOOGL,2022-02-07,139.2010040283203
558618,GOOGL,2022-02-08,139.3990020751953
558619,GOOGL,2022-02-09,141.5919952392578
558620,GOOGL,2022-02-10,138.6199951171875
558621,GOOGL,2022-02-11,134.28250122070312
558622,GOOGL,2022-02-14,135.5260009765625
558623,GOOGL,2022-02-15,136.60850524902344
558624,GOOGL,2022-02-16,137.73800659179688
558625,GOOGL,2022-02-17,132.53900146484375
558626,GOOGL,2022-02-18,130.4029998779297
558627,GOOGL,2022-02-22,129.81350708007812
558628,GOOGL,2022-02-23,127.58799743652344
558629,GOOGL,2022-02-24,132.6909942626953
558630,GOOGL,2022-02-25,134.45950317382812
558631,GOOGL,2022-02-28,135.0570068359375
558632,GOOGL,2022-03-01,134.06149291992188
558633,GOOGL,2022-03-02,134.57150268554688
558634,GOOGL,2022-03-03,133.89950561523438
558635,GOOGL,2022-03-04,131.906494140625
558636,GOOGL,2022-03-07,126.37850189208984
558637,GOOGL,2022-03-08,127.10449981689452
558638,GOOGL,2022-03-09,133.4199981689453
558639,GOOGL,2022-03-10,132.42950439453125
558640,GOOGL,2022-03-11,129.87049865722656
558641,GOOGL,2022-03-14,125.95099639892578
558642,GOOGL,2022-03-15,129.197998046875
558643,GOOGL,2022-03-16,133.28050231933594
558644,GOOGL,2022-03-17,133.83900451660156
558645,GOOGL,2022-03-18,136.12550354003906
558646,GOOGL,2022-03-21,136.10150146484375
558647,GOOGL,2022-03-22,139.8679962158203
558648,GOOGL,2022-03-23,138.27549743652344
558649,GOOGL,2022-03-24,141.57200622558594
558650,GOOGL,2022-03-25,141.67300415039062
558651,GOOGL,2022-03-28,141.45550537109375
558652,GOOGL,2022-03-29,142.5054931640625
558653,GOOGL,2022-03-30,141.93850708007812
558654,GOOGL,2022-03-31,139.0675048828125
558655,GOOGL,2022-04-01,140.15049743652344
558656,GOOGL,2022-04-04,142.97149658203125
558657,GOOGL,2022-04-05,140.59100341796875
558658,GOOGL,2022-04-06,136.54800415039062
558659,GOOGL,2022-04-07,135.8885040283203
558660,GOOGL,2022-04-08,133.28750610351562
558661,GOOGL,2022-04-11,128.82350158691406
558662,GOOGL,2022-04-12,127.7145004272461
558663,GOOGL,2022-04-13,129.8939971923828
558664,GOOGL,2022-04-14,126.7300033569336
558665,GOOGL,2022-04-18,127.67649841308594
558666,GOOGL,2022-04-19,130.00900268554688
558667,GOOGL,2022-04-20,128.0399932861328
558668,GOOGL,2022-04-21,124.8144989013672
558669,GOOGL,2022-04-22,119.635498046875
558670,GOOGL,2022-04-25,123.0739974975586
558671,GOOGL,2022-04-26,118.6500015258789
558672,GOOGL,2022-04-27,114.29450225830078
558673,GOOGL,2022-04-28,118.52249908447266
558674,GOOGL,2022-04-29,114.1094970703125
558675,GOOGL,2022-05-02,116.58300018310548
558676,GOOGL,2022-05-03,117.33399963378906
558677,GOOGL,2022-05-04,122.26100158691406
558678,GOOGL,2022-05-05,116.50550079345705
558679,GOOGL,2022-05-06,115.74649810791016
558680,GOOGL,2022-05-09,112.51100158691406
558681,GOOGL,2022-05-10,114.3949966430664
558682,GOOGL,2022-05-11,113.60250091552734
558683,GOOGL,2022-05-12,112.84400177001952
558684,GOOGL,2022-05-13,116.05049896240234
558685,GOOGL,2022-05-16,114.44499969482422
558686,GOOGL,2022-05-17,116.4729995727539
558687,GOOGL,2022-05-18,111.89949798583984
558688,GOOGL,2022-05-19,110.38400268554688
558689,GOOGL,2022-05-20,108.90799713134766
558690,GOOGL,2022-05-23,111.48799896240234
558691,GOOGL,2022-05-24,105.97000122070312
558692,GOOGL,2022-05-25,105.80500030517578
558693,GOOGL,2022-05-26,107.7925033569336
558694,GOOGL,2022-05-27,112.31649780273438
558695,GOOGL,2022-05-31,113.76200103759766
558696,GOOGL,2022-06-01,113.89199829101562
558697,GOOGL,2022-06-02,117.62249755859376
558698,GOOGL,2022-06-03,114.54100036621094
558699,GOOGL,2022-06-06,116.82050323486328
558700,GOOGL,2022-06-07,117.14949798583984
558701,GOOGL,2022-06-08,117.19400024414062
558702,GOOGL,2022-06-09,114.83550262451172
558703,GOOGL,2022-06-10,111.1614990234375
558704,GOOGL,2022-06-13,106.39250183105467
558705,GOOGL,2022-06-14,106.71549987792967
558706,GOOGL,2022-06-15,109.7645034790039
558707,GOOGL,2022-06-16,106.03350067138672
558708,GOOGL,2022-06-17,107.14350128173828
558709,GOOGL,2022-06-21,111.54399871826172
558710,GOOGL,2022-06-22,111.4875030517578
558711,GOOGL,2022-06-23,112.24199676513672
558712,GOOGL,2022-06-24,117.9749984741211
558713,GOOGL,2022-06-27,115.83350372314452
558714,GOOGL,2022-06-28,112.00749969482422
558715,GOOGL,2022-06-29,111.70149993896484
558716,GOOGL,2022-06-30,108.96299743652344
558717,GOOGL,2022-07-01,108.7375030517578
558718,GOOGL,2022-07-05,113.26300048828124
558719,GOOGL,2022-07-06,114.5719985961914
558720,GOOGL,2022-07-07,118.78299713134766
558721,GOOGL,2022-07-08,119.35350036621094
558722,GOOGL,2022-07-11,115.67649841308594
558723,GOOGL,2022-07-12,114.02050018310548
558724,GOOGL,2022-07-13,111.35350036621094
558725,GOOGL,2022-07-14,110.36750030517578
558726,GOOGL,2022-07-15,111.77749633789062
558727,GOOGL,2022-07-18,109.02999877929688
558728,GOOGL,2022-07-19,113.80999755859376
558729,GOOGL,2022-07-20,113.9000015258789
558730,GOOGL,2022-07-21,114.33999633789062
558731,GOOGL,2022-07-22,107.9000015258789
558732,GOOGL,2022-07-25,107.51000213623048
558733,GOOGL,2022-07-26,105.0199966430664
558734,GOOGL,2022-07-27,113.05999755859376
558735,GOOGL,2022-07-28,114.22000122070312
558736,GOOGL,2022-07-29,116.31999969482422
558737,GOOGL,2022-08-01,114.86000061035156
558738,GOOGL,2022-08-02,115.12999725341795
558739,GOOGL,2022-08-03,118.08000183105467
558740,GOOGL,2022-08-04,118.19000244140624
558741,GOOGL,2022-08-05,117.47000122070312
558742,GOOGL,2022-08-08,117.3000030517578
558743,GOOGL,2022-08-09,116.62999725341795
558744,GOOGL,2022-08-10,119.6999969482422
558745,GOOGL,2022-08-11,118.83999633789062
558746,GOOGL,2022-08-12,121.68000030517578
558747,GOOGL,2022-08-15,122.08000183105467
558748,GOOGL,2022-08-16,121.6999969482422
558749,GOOGL,2022-08-17,119.5500030517578
558750,GOOGL,2022-08-18,120.16999816894533
558751,GOOGL,2022-08-19,117.20999908447266
558752,GOOGL,2022-08-22,114.23999786376952
558753,GOOGL,2022-08-23,113.86000061035156
558754,GOOGL,2022-08-24,113.69000244140624
558755,GOOGL,2022-08-25,116.6500015258789
558756,GOOGL,2022-08-26,110.33999633789062
558757,GOOGL,2022-08-29,109.41999816894533
558758,GOOGL,2022-08-30,108.94000244140624
558759,GOOGL,2022-08-31,108.22000122070312
558760,GOOGL,2022-09-01,109.73999786376952
558761,GOOGL,2022-09-02,107.8499984741211
558762,GOOGL,2022-09-06,106.80999755859376
558763,GOOGL,2022-09-07,109.4499969482422
558764,GOOGL,2022-09-08,108.37999725341795
558765,GOOGL,2022-09-09,110.6500015258789
558766,GOOGL,2022-09-12,110.86000061035156
558767,GOOGL,2022-09-13,104.31999969482422
558768,GOOGL,2022-09-14,105.0
558769,GOOGL,2022-09-15,102.91000366210938
558770,GOOGL,2022-09-16,102.8000030517578
558771,GOOGL,2022-09-19,103.06999969482422
558772,GOOGL,2022-09-20,101.13999938964844
558773,GOOGL,2022-09-21,99.27999877929688
558774,GOOGL,2022-09-22,100.13999938964844
558775,GOOGL,2022-09-23,98.73999786376952
558776,GOOGL,2022-09-26,98.16999816894533
558777,GOOGL,2022-09-27,97.5
558778,GOOGL,2022-09-28,100.0500030517578
558779,GOOGL,2022-09-29,97.41999816894533
558780,GOOGL,2022-09-30,95.6500015258789
558781,GOOGL,2022-10-03,98.63999938964844
558782,GOOGL,2022-10-04,101.63999938964844
558783,GOOGL,2022-10-05,101.43000030517578
558784,GOOGL,2022-10-06,101.41999816894533
558785,GOOGL,2022-10-07,98.68000030517578
558786,GOOGL,2022-10-10,97.86000061035156
558787,GOOGL,2022-10-11,97.18000030517578
558788,GOOGL,2022-10-12,97.55999755859376
558789,GOOGL,2022-10-13,99.05999755859376
558790,GOOGL,2022-10-14,96.55999755859376
558791,GOOGL,2022-10-17,99.97000122070312
558792,GOOGL,2022-10-18,100.7699966430664
558793,GOOGL,2022-10-19,99.62999725341795
558794,GOOGL,2022-10-20,99.97000122070312
558795,GOOGL,2022-10-21,101.12999725341795
558796,GOOGL,2022-10-24,102.5199966430664
558797,GOOGL,2022-10-25,104.4800033569336
558798,GOOGL,2022-10-26,94.93000030517578
558799,GOOGL,2022-10-27,92.22000122070312
558800,GOOGL,2022-10-28,96.29000091552734
558801,GOOGL,2022-10-31,94.51000213623048
558802,GOOGL,2022-11-01,90.47000122070312
558803,GOOGL,2022-11-02,86.97000122070312
558804,GOOGL,2022-11-03,83.43000030517578
558805,GOOGL,2022-11-04,86.58000183105469
558806,GOOGL,2022-11-07,88.48999786376953
558807,GOOGL,2022-11-08,88.9000015258789
558808,GOOGL,2022-11-09,87.31999969482422
558809,GOOGL,2022-11-10,93.94000244140624
558810,GOOGL,2022-11-11,96.41000366210938
558811,GOOGL,2022-11-14,95.6999969482422
558812,GOOGL,2022-11-15,98.44000244140624
558813,GOOGL,2022-11-16,98.8499984741211
558814,GOOGL,2022-11-17,98.36000061035156
558815,GOOGL,2022-11-18,97.43000030517578
558816,GOOGL,2022-11-21,95.5999984741211
558817,GOOGL,2022-11-22,97.0500030517578
558818,GOOGL,2022-11-23,98.45999908447266
558819,GOOGL,2022-11-25,97.45999908447266
558820,GOOGL,2022-11-28,96.0500030517578
558821,GOOGL,2022-11-29,95.19000244140624
558822,GOOGL,2022-11-30,100.98999786376952
558823,GOOGL,2022-12-01,100.98999786376952
558824,GOOGL,2022-12-02,100.44000244140624
558825,GOOGL,2022-12-05,99.4800033569336
558826,GOOGL,2022-12-06,96.9800033569336
558827,GOOGL,2022-12-07,94.94000244140624
558828,GOOGL,2022-12-08,93.70999908447266
558829,GOOGL,2022-12-09,92.83000183105467
558830,GOOGL,2022-12-12,93.30999755859376
558831,GOOGL,2022-12-13,95.62999725341795
558832,GOOGL,2022-12-14,95.06999969482422
558833,GOOGL,2022-12-15,90.86000061035156
558834,GOOGL,2022-12-16,90.26000213623048
558835,GOOGL,2022-12-19,88.44000244140625
558836,GOOGL,2022-12-20,89.0199966430664
558837,GOOGL,2022-12-21,89.58000183105469
558838,GOOGL,2022-12-22,87.76000213623047
558839,GOOGL,2022-12-23,89.2300033569336
558840,GOOGL,2022-12-27,87.38999938964844
558841,GOOGL,2022-12-28,86.0199966430664
558842,GOOGL,2022-12-29,88.44999694824219
558843,GOOGL,2022-12-30,88.2300033569336
558844,GOOGL,2023-01-03,89.12000274658203
558845,GOOGL,2023-01-04,88.08000183105469
558846,GOOGL,2023-01-05,86.19999694824219
558847,GOOGL,2023-01-06,87.33999633789062
558848,GOOGL,2023-01-09,88.0199966430664
558849,GOOGL,2023-01-10,88.41999816894531
558850,GOOGL,2023-01-11,91.5199966430664
558851,GOOGL,2023-01-12,91.12999725341795
558852,GOOGL,2023-01-13,92.12000274658205
558853,GOOGL,2023-01-17,91.29000091552734
558854,GOOGL,2023-01-18,91.12000274658205
558855,GOOGL,2023-01-19,93.0500030517578
558856,GOOGL,2023-01-20,98.0199966430664
558857,GOOGL,2023-01-23,99.79000091552734
558858,GOOGL,2023-01-24,97.6999969482422
558859,GOOGL,2023-01-25,95.22000122070312
558860,GOOGL,2023-01-26,97.5199966430664
558861,GOOGL,2023-01-27,99.37000274658205
558862,GOOGL,2023-01-30,96.94000244140624
558863,GOOGL,2023-01-31,98.83999633789062
558864,GOOGL,2023-02-01,100.43000030517578
558865,GOOGL,2023-02-02,107.73999786376952
558866,GOOGL,2023-02-03,104.77999877929688
558867,GOOGL,2023-02-06,102.9000015258789
558868,GOOGL,2023-02-07,107.63999938964844
558869,GOOGL,2023-02-08,99.37000274658205
558870,GOOGL,2023-02-09,95.01000213623048
558871,GOOGL,2023-02-10,94.56999969482422
558872,GOOGL,2023-02-13,94.61000061035156
558873,GOOGL,2023-02-14,94.68000030517578
558874,GOOGL,2023-02-15,96.94000244140624
558875,GOOGL,2023-02-16,95.51000213623048
558876,GOOGL,2023-02-17,94.3499984741211
558877,GOOGL,2023-02-21,91.79000091552734
558878,GOOGL,2023-02-22,91.6500015258789
558879,GOOGL,2023-02-23,90.88999938964844
558880,GOOGL,2023-02-24,89.12999725341797
558881,GOOGL,2023-02-27,89.87000274658203
558882,GOOGL,2023-02-28,90.05999755859375
558883,GOOGL,2023-03-01,90.36000061035156
558884,GOOGL,2023-03-02,92.0
558885,GOOGL,2023-03-03,93.6500015258789
558886,GOOGL,2023-03-06,95.12999725341795
558887,GOOGL,2023-03-07,93.86000061035156
558888,GOOGL,2023-03-08,94.25
558889,GOOGL,2023-03-09,92.31999969482422
558890,GOOGL,2023-03-10,90.62999725341795
558891,GOOGL,2023-03-13,91.11000061035156
558892,GOOGL,2023-03-14,93.97000122070312
558893,GOOGL,2023-03-15,96.11000061035156
558894,GOOGL,2023-03-16,100.31999969482422
558895,GOOGL,2023-03-17,101.62000274658205
558896,GOOGL,2023-03-20,101.22000122070312
558897,GOOGL,2023-03-21,104.91999816894533
558898,GOOGL,2023-03-22,103.37000274658205
558899,GOOGL,2023-03-23,105.5999984741211
558900,GOOGL,2023-03-24,105.44000244140624
558901,GOOGL,2023-03-27,102.45999908447266
558902,GOOGL,2023-03-28,101.02999877929688
558903,GOOGL,2023-03-29,101.38999938964844
558904,GOOGL,2023-03-30,100.88999938964844
558905,GOOGL,2023-03-31,103.7300033569336
558906,GOOGL,2023-04-03,104.36000061035156
558907,GOOGL,2023-04-04,104.72000122070312
558908,GOOGL,2023-04-05,104.47000122070312
558909,GOOGL,2023-04-06,108.41999816894533
558910,GOOGL,2023-04-10,106.44000244140624
558911,GOOGL,2023-04-11,105.3499984741211
558912,GOOGL,2023-04-12,104.63999938964844
558913,GOOGL,2023-04-13,107.43000030517578
558914,GOOGL,2023-04-14,108.87000274658205
558915,GOOGL,2023-04-17,105.97000122070312
558916,GOOGL,2023-04-18,104.5
558917,GOOGL,2023-04-19,104.18000030517578
558918,GOOGL,2023-04-20,105.29000091552734
558919,GOOGL,2023-04-21,105.41000366210938
558920,GOOGL,2023-04-24,105.97000122070312
558921,GOOGL,2023-04-25,103.8499984741211
558922,GOOGL,2023-04-26,103.70999908447266
558923,GOOGL,2023-04-27,107.58999633789062
558924,GOOGL,2023-04-28,107.33999633789062
558925,GOOGL,2023-05-01,107.1999969482422
558926,GOOGL,2023-05-02,105.31999969482422
558927,GOOGL,2023-05-03,105.41000366210938
558928,GOOGL,2023-05-04,104.69000244140624
558929,GOOGL,2023-05-05,105.56999969482422
558930,GOOGL,2023-05-08,107.7699966430664
558931,GOOGL,2023-05-09,107.3499984741211
558932,GOOGL,2023-05-10,111.75
558933,GOOGL,2023-05-11,116.56999969482422
558934,GOOGL,2023-05-12,117.51000213623048
558935,GILD,1992-01-22,0.6328129768371582
558936,GILD,1992-01-23,0.6875
558937,GILD,1992-01-24,0.6953129768371582
558938,GILD,1992-01-27,0.75
558939,GILD,1992-01-28,0.734375
558940,GILD,1992-01-29,0.6796879768371582
558941,GILD,1992-01-30,0.609375
558942,GILD,1992-01-31,0.6484379768371582
558943,GILD,1992-02-03,0.640625
558944,GILD,1992-02-04,0.6796879768371582
558945,GILD,1992-02-05,0.6640629768371582
558946,GILD,1992-02-06,0.6875
558947,GILD,1992-02-07,0.6484379768371582
558948,GILD,1992-02-10,0.6171879768371582
558949,GILD,1992-02-11,0.5625
558950,GILD,1992-02-12,0.5703129768371582
558951,GILD,1992-02-13,0.5546879768371582
558952,GILD,1992-02-14,0.5351560115814209
558953,GILD,1992-02-18,0.4921880066394806
558954,GILD,1992-02-19,0.5078129768371582
558955,GILD,1992-02-20,0.5703129768371582
558956,GILD,1992-02-21,0.59375
558957,GILD,1992-02-24,0.6015629768371582
558958,GILD,1992-02-25,0.546875
558959,GILD,1992-02-26,0.546875
558960,GILD,1992-02-27,0.5546879768371582
558961,GILD,1992-02-28,0.5546879768371582
558962,GILD,1992-03-02,0.5078129768371582
558963,GILD,1992-03-03,0.5390629768371582
558964,GILD,1992-03-04,0.546875
558965,GILD,1992-03-05,0.53125
558966,GILD,1992-03-06,0.515625
558967,GILD,1992-03-09,0.546875
558968,GILD,1992-03-10,0.5859379768371582
558969,GILD,1992-03-11,0.5546879768371582
558970,GILD,1992-03-12,0.5390629768371582
558971,GILD,1992-03-13,0.53125
558972,GILD,1992-03-16,0.5234379768371582
558973,GILD,1992-03-17,0.5234379768371582
558974,GILD,1992-03-18,0.5273439884185791
558975,GILD,1992-03-19,0.6015629768371582
558976,GILD,1992-03-20,0.53125
558977,GILD,1992-03-23,0.5390629768371582
558978,GILD,1992-03-24,0.53125
558979,GILD,1992-03-25,0.53125
558980,GILD,1992-03-26,0.53125
558981,GILD,1992-03-27,0.4765630066394806
558982,GILD,1992-03-30,0.5078129768371582
558983,GILD,1992-03-31,0.515625
558984,GILD,1992-04-01,0.4882810115814209
558985,GILD,1992-04-02,0.46875
558986,GILD,1992-04-03,0.4765630066394806
558987,GILD,1992-04-06,0.484375
558988,GILD,1992-04-07,0.40625
558989,GILD,1992-04-08,0.4140630066394806
558990,GILD,1992-04-09,0.4296880066394806
558991,GILD,1992-04-10,0.421875
558992,GILD,1992-04-13,0.390625
558993,GILD,1992-04-14,0.390625
558994,GILD,1992-04-15,0.390625
558995,GILD,1992-04-16,0.3671880066394806
558996,GILD,1992-04-20,0.34375
558997,GILD,1992-04-21,0.3515630066394806
558998,GILD,1992-04-22,0.34375
558999,GILD,1992-04-23,0.3671880066394806
559000,GILD,1992-04-24,0.3671880066394806
559001,GILD,1992-04-27,0.3515630066394806
559002,GILD,1992-04-28,0.3710939884185791
559003,GILD,1992-04-29,0.359375
559004,GILD,1992-04-30,0.40625
559005,GILD,1992-05-01,0.390625
559006,GILD,1992-05-04,0.4179689884185791
559007,GILD,1992-05-05,0.4375
559008,GILD,1992-05-06,0.453125
559009,GILD,1992-05-07,0.453125
559010,GILD,1992-05-08,0.421875
559011,GILD,1992-05-11,0.4296880066394806
559012,GILD,1992-05-12,0.3984380066394806
559013,GILD,1992-05-13,0.375
559014,GILD,1992-05-14,0.34375
559015,GILD,1992-05-15,0.359375
559016,GILD,1992-05-18,0.3515630066394806
559017,GILD,1992-05-19,0.3515630066394806
559018,GILD,1992-05-20,0.375
559019,GILD,1992-05-21,0.40625
559020,GILD,1992-05-22,0.40625
559021,GILD,1992-05-26,0.3828130066394806
559022,GILD,1992-05-27,0.375
559023,GILD,1992-05-28,0.375
559024,GILD,1992-05-29,0.3828130066394806
559025,GILD,1992-06-01,0.359375
559026,GILD,1992-06-02,0.375
559027,GILD,1992-06-03,0.3828130066394806
559028,GILD,1992-06-04,0.3828130066394806
559029,GILD,1992-06-05,0.375
559030,GILD,1992-06-08,0.375
559031,GILD,1992-06-09,0.359375
559032,GILD,1992-06-10,0.359375
559033,GILD,1992-06-11,0.3671880066394806
559034,GILD,1992-06-12,0.3125
559035,GILD,1992-06-15,0.3359380066394806
559036,GILD,1992-06-16,0.3242189884185791
559037,GILD,1992-06-17,0.3203130066394806
559038,GILD,1992-06-18,0.3359380066394806
559039,GILD,1992-06-19,0.3359380066394806
559040,GILD,1992-06-22,0.3125
559041,GILD,1992-06-23,0.3203130066394806
559042,GILD,1992-06-24,0.3125
559043,GILD,1992-06-25,0.3359380066394806
559044,GILD,1992-06-26,0.34375
559045,GILD,1992-06-29,0.3203130066394806
559046,GILD,1992-06-30,0.3828130066394806
559047,GILD,1992-07-01,0.375
559048,GILD,1992-07-02,0.375
559049,GILD,1992-07-06,0.3671880066394806
559050,GILD,1992-07-07,0.390625
559051,GILD,1992-07-08,0.3828130066394806
559052,GILD,1992-07-09,0.40625
559053,GILD,1992-07-10,0.40625
559054,GILD,1992-07-13,0.390625
559055,GILD,1992-07-14,0.390625
559056,GILD,1992-07-15,0.3984380066394806
559057,GILD,1992-07-16,0.390625
559058,GILD,1992-07-17,0.40625
559059,GILD,1992-07-20,0.40625
559060,GILD,1992-07-21,0.40625
559061,GILD,1992-07-22,0.3984380066394806
559062,GILD,1992-07-23,0.3828130066394806
559063,GILD,1992-07-24,0.390625
559064,GILD,1992-07-27,0.375
559065,GILD,1992-07-28,0.375
559066,GILD,1992-07-29,0.375
559067,GILD,1992-07-30,0.375
559068,GILD,1992-07-31,0.375
559069,GILD,1992-08-03,0.3867189884185791
559070,GILD,1992-08-04,0.375
559071,GILD,1992-08-05,0.359375
559072,GILD,1992-08-06,0.3476560115814209
559073,GILD,1992-08-07,0.3476560115814209
559074,GILD,1992-08-10,0.3203130066394806
559075,GILD,1992-08-11,0.3203130066394806
559076,GILD,1992-08-12,0.3203130066394806
559077,GILD,1992-08-13,0.3359380066394806
559078,GILD,1992-08-14,0.3359380066394806
559079,GILD,1992-08-17,0.3359380066394806
559080,GILD,1992-08-18,0.3359380066394806
559081,GILD,1992-08-19,0.3203130066394806
559082,GILD,1992-08-20,0.3242189884185791
559083,GILD,1992-08-21,0.328125
559084,GILD,1992-08-24,0.3359380066394806
559085,GILD,1992-08-25,0.3203130066394806
559086,GILD,1992-08-26,0.3125
559087,GILD,1992-08-27,0.3125
559088,GILD,1992-08-28,0.3125
559089,GILD,1992-08-31,0.3125
559090,GILD,1992-09-01,0.3164060115814209
559091,GILD,1992-09-02,0.328125
559092,GILD,1992-09-03,0.328125
559093,GILD,1992-09-04,0.3203130066394806
559094,GILD,1992-09-08,0.3242189884185791
559095,GILD,1992-09-09,0.3242189884185791
559096,GILD,1992-09-10,0.3242189884185791
559097,GILD,1992-09-11,0.328125
559098,GILD,1992-09-14,0.328125
559099,GILD,1992-09-15,0.328125
559100,GILD,1992-09-16,0.3320310115814209
559101,GILD,1992-09-17,0.34375
559102,GILD,1992-09-18,0.328125
559103,GILD,1992-09-21,0.328125
559104,GILD,1992-09-22,0.328125
559105,GILD,1992-09-23,0.3359380066394806
559106,GILD,1992-09-24,0.34375
559107,GILD,1992-09-25,0.3515630066394806
559108,GILD,1992-09-28,0.3515630066394806
559109,GILD,1992-09-29,0.3359380066394806
559110,GILD,1992-09-30,0.3515630066394806
559111,GILD,1992-10-01,0.34375
559112,GILD,1992-10-02,0.34375
559113,GILD,1992-10-05,0.34375
559114,GILD,1992-10-06,0.328125
559115,GILD,1992-10-07,0.3515630066394806
559116,GILD,1992-10-08,0.3515630066394806
559117,GILD,1992-10-09,0.3515630066394806
559118,GILD,1992-10-12,0.3515630066394806
559119,GILD,1992-10-13,0.359375
559120,GILD,1992-10-14,0.3515630066394806
559121,GILD,1992-10-15,0.3515630066394806
559122,GILD,1992-10-16,0.3515630066394806
559123,GILD,1992-10-19,0.375
559124,GILD,1992-10-20,0.3671880066394806
559125,GILD,1992-10-21,0.3789060115814209
559126,GILD,1992-10-22,0.390625
559127,GILD,1992-10-23,0.390625
559128,GILD,1992-10-26,0.4179689884185791
559129,GILD,1992-10-27,0.4335939884185791
559130,GILD,1992-10-28,0.4375
559131,GILD,1992-10-29,0.4375
559132,GILD,1992-10-30,0.4296880066394806
559133,GILD,1992-11-02,0.4296880066394806
559134,GILD,1992-11-03,0.4453130066394806
559135,GILD,1992-11-04,0.4296880066394806
559136,GILD,1992-11-05,0.4140630066394806
559137,GILD,1992-11-06,0.40625
559138,GILD,1992-11-09,0.4296880066394806
559139,GILD,1992-11-10,0.4375
559140,GILD,1992-11-11,0.4453130066394806
559141,GILD,1992-11-12,0.4609380066394806
559142,GILD,1992-11-13,0.453125
559143,GILD,1992-11-16,0.453125
559144,GILD,1992-11-17,0.453125
559145,GILD,1992-11-18,0.4296880066394806
559146,GILD,1992-11-19,0.4296880066394806
559147,GILD,1992-11-20,0.421875
559148,GILD,1992-11-23,0.421875
559149,GILD,1992-11-24,0.40625
559150,GILD,1992-11-25,0.4375
559151,GILD,1992-11-27,0.4375
559152,GILD,1992-11-30,0.4921880066394806
559153,GILD,1992-12-01,0.4921880066394806
559154,GILD,1992-12-02,0.46875
559155,GILD,1992-12-03,0.484375
559156,GILD,1992-12-04,0.484375
559157,GILD,1992-12-07,0.4921880066394806
559158,GILD,1992-12-08,0.5078129768371582
559159,GILD,1992-12-09,0.4921880066394806
559160,GILD,1992-12-10,0.4609380066394806
559161,GILD,1992-12-11,0.4375
559162,GILD,1992-12-14,0.4296880066394806
559163,GILD,1992-12-15,0.4375
559164,GILD,1992-12-16,0.4375
559165,GILD,1992-12-17,0.515625
559166,GILD,1992-12-18,0.484375
559167,GILD,1992-12-21,0.46875
559168,GILD,1992-12-22,0.4648439884185791
559169,GILD,1992-12-23,0.4921880066394806
559170,GILD,1992-12-24,0.4921880066394806
559171,GILD,1992-12-28,0.515625
559172,GILD,1992-12-29,0.5234379768371582
559173,GILD,1992-12-30,0.5625
559174,GILD,1992-12-31,0.6015629768371582
559175,GILD,1993-01-04,0.5703129768371582
559176,GILD,1993-01-05,0.5703129768371582
559177,GILD,1993-01-06,0.59375
559178,GILD,1993-01-07,0.5625
559179,GILD,1993-01-08,0.578125
559180,GILD,1993-01-11,0.578125
559181,GILD,1993-01-12,0.5703129768371582
559182,GILD,1993-01-13,0.578125
559183,GILD,1993-01-14,0.5976560115814209
559184,GILD,1993-01-15,0.5859379768371582
559185,GILD,1993-01-18,0.59375
559186,GILD,1993-01-19,0.578125
559187,GILD,1993-01-20,0.578125
559188,GILD,1993-01-21,0.5820310115814209
559189,GILD,1993-01-22,0.578125
559190,GILD,1993-01-25,0.5625
559191,GILD,1993-01-26,0.5703129768371582
559192,GILD,1993-01-27,0.5546879768371582
559193,GILD,1993-01-28,0.5234379768371582
559194,GILD,1993-01-29,0.5390629768371582
559195,GILD,1993-02-01,0.5390629768371582
559196,GILD,1993-02-02,0.515625
559197,GILD,1993-02-03,0.4921880066394806
559198,GILD,1993-02-04,0.4375
559199,GILD,1993-02-05,0.46875
559200,GILD,1993-02-08,0.4765630066394806
559201,GILD,1993-02-09,0.5
559202,GILD,1993-02-10,0.4609380066394806
559203,GILD,1993-02-11,0.46875
559204,GILD,1993-02-12,0.4609380066394806
559205,GILD,1993-02-16,0.4023439884185791
559206,GILD,1993-02-17,0.3828130066394806
559207,GILD,1993-02-18,0.375
559208,GILD,1993-02-19,0.3671880066394806
559209,GILD,1993-02-22,0.3515630066394806
559210,GILD,1993-02-23,0.3359380066394806
559211,GILD,1993-02-24,0.3828130066394806
559212,GILD,1993-02-25,0.40625
559213,GILD,1993-02-26,0.4375
559214,GILD,1993-03-01,0.4257810115814209
559215,GILD,1993-03-02,0.4257810115814209
559216,GILD,1993-03-03,0.4375
559217,GILD,1993-03-04,0.4296880066394806
559218,GILD,1993-03-05,0.4375
559219,GILD,1993-03-08,0.421875
559220,GILD,1993-03-09,0.4179689884185791
559221,GILD,1993-03-10,0.40625
559222,GILD,1993-03-11,0.40625
559223,GILD,1993-03-12,0.4101560115814209
559224,GILD,1993-03-15,0.421875
559225,GILD,1993-03-16,0.453125
559226,GILD,1993-03-17,0.4296880066394806
559227,GILD,1993-03-18,0.421875
559228,GILD,1993-03-19,0.4140630066394806
559229,GILD,1993-03-22,0.4140630066394806
559230,GILD,1993-03-23,0.4140630066394806
559231,GILD,1993-03-24,0.3828130066394806
559232,GILD,1993-03-25,0.359375
559233,GILD,1993-03-26,0.359375
559234,GILD,1993-03-29,0.359375
559235,GILD,1993-03-30,0.3515630066394806
559236,GILD,1993-03-31,0.3828130066394806
559237,GILD,1993-04-01,0.390625
559238,GILD,1993-04-02,0.3789060115814209
559239,GILD,1993-04-05,0.375
559240,GILD,1993-04-06,0.375
559241,GILD,1993-04-07,0.375
559242,GILD,1993-04-08,0.375
559243,GILD,1993-04-12,0.390625
559244,GILD,1993-04-13,0.3984380066394806
559245,GILD,1993-04-14,0.3984380066394806
559246,GILD,1993-04-15,0.40625
559247,GILD,1993-04-16,0.3984380066394806
559248,GILD,1993-04-19,0.40625
559249,GILD,1993-04-20,0.40625
559250,GILD,1993-04-21,0.4453130066394806
559251,GILD,1993-04-22,0.4453130066394806
559252,GILD,1993-04-23,0.4453130066394806
559253,GILD,1993-04-26,0.4140630066394806
559254,GILD,1993-04-27,0.4453130066394806
559255,GILD,1993-04-28,0.46875
559256,GILD,1993-04-29,0.4609380066394806
559257,GILD,1993-04-30,0.4609380066394806
559258,GILD,1993-05-03,0.515625
559259,GILD,1993-05-04,0.5
559260,GILD,1993-05-05,0.5039060115814209
559261,GILD,1993-05-06,0.5
559262,GILD,1993-05-07,0.5
559263,GILD,1993-05-10,0.4765630066394806
559264,GILD,1993-05-11,0.484375
559265,GILD,1993-05-12,0.4960939884185791
559266,GILD,1993-05-13,0.4765630066394806
559267,GILD,1993-05-14,0.4921880066394806
559268,GILD,1993-05-17,0.484375
559269,GILD,1993-05-18,0.5078129768371582
559270,GILD,1993-05-19,0.5273439884185791
559271,GILD,1993-05-20,0.5390629768371582
559272,GILD,1993-05-21,0.5390629768371582
559273,GILD,1993-05-24,0.515625
559274,GILD,1993-05-25,0.5
559275,GILD,1993-05-26,0.5
559276,GILD,1993-05-27,0.5039060115814209
559277,GILD,1993-05-28,0.5078129768371582
559278,GILD,1993-06-01,0.515625
559279,GILD,1993-06-02,0.5078129768371582
559280,GILD,1993-06-03,0.5390629768371582
559281,GILD,1993-06-04,0.5703129768371582
559282,GILD,1993-06-07,0.5390629768371582
559283,GILD,1993-06-08,0.5429689884185791
559284,GILD,1993-06-09,0.53125
559285,GILD,1993-06-10,0.53125
559286,GILD,1993-06-11,0.546875
559287,GILD,1993-06-14,0.53125
559288,GILD,1993-06-15,0.5234379768371582
559289,GILD,1993-06-16,0.515625
559290,GILD,1993-06-17,0.546875
559291,GILD,1993-06-18,0.5390629768371582
559292,GILD,1993-06-21,0.5390629768371582
559293,GILD,1993-06-22,0.5390629768371582
559294,GILD,1993-06-23,0.53125
559295,GILD,1993-06-24,0.5195310115814209
559296,GILD,1993-06-25,0.5
559297,GILD,1993-06-28,0.515625
559298,GILD,1993-06-29,0.515625
559299,GILD,1993-06-30,0.5117189884185791
559300,GILD,1993-07-01,0.5234379768371582
559301,GILD,1993-07-02,0.5117189884185791
559302,GILD,1993-07-06,0.5078129768371582
559303,GILD,1993-07-07,0.5078129768371582
559304,GILD,1993-07-08,0.515625
559305,GILD,1993-07-09,0.5
559306,GILD,1993-07-12,0.5039060115814209
559307,GILD,1993-07-13,0.5
559308,GILD,1993-07-14,0.515625
559309,GILD,1993-07-15,0.4921880066394806
559310,GILD,1993-07-16,0.4726560115814209
559311,GILD,1993-07-19,0.421875
559312,GILD,1993-07-20,0.4648439884185791
559313,GILD,1993-07-21,0.4296880066394806
559314,GILD,1993-07-22,0.4140630066394806
559315,GILD,1993-07-23,0.4296880066394806
559316,GILD,1993-07-26,0.421875
559317,GILD,1993-07-27,0.4296880066394806
559318,GILD,1993-07-28,0.4375
559319,GILD,1993-07-29,0.4453130066394806
559320,GILD,1993-07-30,0.4296880066394806
559321,GILD,1993-08-02,0.4453130066394806
559322,GILD,1993-08-03,0.4804689884185791
559323,GILD,1993-08-04,0.515625
559324,GILD,1993-08-05,0.4882810115814209
559325,GILD,1993-08-06,0.4765630066394806
559326,GILD,1993-08-09,0.4765630066394806
559327,GILD,1993-08-10,0.4765630066394806
559328,GILD,1993-08-11,0.46875
559329,GILD,1993-08-12,0.484375
559330,GILD,1993-08-13,0.4726560115814209
559331,GILD,1993-08-16,0.484375
559332,GILD,1993-08-17,0.46875
559333,GILD,1993-08-18,0.484375
559334,GILD,1993-08-19,0.4609380066394806
559335,GILD,1993-08-20,0.4609380066394806
559336,GILD,1993-08-23,0.4609380066394806
559337,GILD,1993-08-24,0.4453130066394806
559338,GILD,1993-08-25,0.4296880066394806
559339,GILD,1993-08-26,0.4375
559340,GILD,1993-08-27,0.4375
559341,GILD,1993-08-30,0.4453130066394806
559342,GILD,1993-08-31,0.4609380066394806
559343,GILD,1993-09-01,0.4609380066394806
559344,GILD,1993-09-02,0.4921880066394806
559345,GILD,1993-09-03,0.5390629768371582
559346,GILD,1993-09-07,0.515625
559347,GILD,1993-09-08,0.5195310115814209
559348,GILD,1993-09-09,0.515625
559349,GILD,1993-09-10,0.484375
559350,GILD,1993-09-13,0.484375
559351,GILD,1993-09-14,0.46875
559352,GILD,1993-09-15,0.46875
559353,GILD,1993-09-16,0.453125
559354,GILD,1993-09-17,0.4453130066394806
559355,GILD,1993-09-20,0.4609380066394806
559356,GILD,1993-09-21,0.4570310115814209
559357,GILD,1993-09-22,0.453125
559358,GILD,1993-09-23,0.46875
559359,GILD,1993-09-24,0.453125
559360,GILD,1993-09-27,0.453125
559361,GILD,1993-09-28,0.453125
559362,GILD,1993-09-29,0.453125
559363,GILD,1993-09-30,0.453125
559364,GILD,1993-10-01,0.453125
559365,GILD,1993-10-04,0.4609380066394806
559366,GILD,1993-10-05,0.4570310115814209
559367,GILD,1993-10-06,0.4921880066394806
559368,GILD,1993-10-07,0.5
559369,GILD,1993-10-08,0.5078129768371582
559370,GILD,1993-10-11,0.5039060115814209
559371,GILD,1993-10-12,0.515625
559372,GILD,1993-10-13,0.546875
559373,GILD,1993-10-14,0.5625
559374,GILD,1993-10-15,0.5859379768371582
559375,GILD,1993-10-18,0.5546879768371582
559376,GILD,1993-10-19,0.4960939884185791
559377,GILD,1993-10-20,0.46875
559378,GILD,1993-10-21,0.4648439884185791
559379,GILD,1993-10-22,0.46875
559380,GILD,1993-10-25,0.4765630066394806
559381,GILD,1993-10-26,0.484375
559382,GILD,1993-10-27,0.46875
559383,GILD,1993-10-28,0.4765630066394806
559384,GILD,1993-10-29,0.4453130066394806
559385,GILD,1993-11-01,0.46875
559386,GILD,1993-11-02,0.46875
559387,GILD,1993-11-03,0.4609380066394806
559388,GILD,1993-11-04,0.4609380066394806
559389,GILD,1993-11-05,0.4335939884185791
559390,GILD,1993-11-08,0.4375
559391,GILD,1993-11-09,0.4179689884185791
559392,GILD,1993-11-10,0.3828130066394806
559393,GILD,1993-11-11,0.4179689884185791
559394,GILD,1993-11-12,0.4101560115814209
559395,GILD,1993-11-15,0.4140630066394806
559396,GILD,1993-11-16,0.40625
559397,GILD,1993-11-17,0.3671880066394806
559398,GILD,1993-11-18,0.3828130066394806
559399,GILD,1993-11-19,0.3789060115814209
559400,GILD,1993-11-22,0.3828130066394806
559401,GILD,1993-11-23,0.3828130066394806
559402,GILD,1993-11-24,0.3828130066394806
559403,GILD,1993-11-26,0.3828130066394806
559404,GILD,1993-11-29,0.3828130066394806
559405,GILD,1993-11-30,0.4296880066394806
559406,GILD,1993-12-01,0.4296880066394806
559407,GILD,1993-12-02,0.4257810115814209
559408,GILD,1993-12-03,0.421875
559409,GILD,1993-12-06,0.3984380066394806
559410,GILD,1993-12-07,0.4101560115814209
559411,GILD,1993-12-08,0.4140630066394806
559412,GILD,1993-12-09,0.4140630066394806
559413,GILD,1993-12-10,0.390625
559414,GILD,1993-12-13,0.3359380066394806
559415,GILD,1993-12-14,0.3359380066394806
559416,GILD,1993-12-15,0.3632810115814209
559417,GILD,1993-12-16,0.3515630066394806
559418,GILD,1993-12-17,0.359375
559419,GILD,1993-12-20,0.3515630066394806
559420,GILD,1993-12-21,0.3632810115814209
559421,GILD,1993-12-22,0.359375
559422,GILD,1993-12-23,0.3515630066394806
559423,GILD,1993-12-27,0.3671880066394806
559424,GILD,1993-12-28,0.3828130066394806
559425,GILD,1993-12-29,0.3828130066394806
559426,GILD,1993-12-30,0.359375
559427,GILD,1993-12-31,0.375
559428,GILD,1994-01-03,0.375
559429,GILD,1994-01-04,0.40625
559430,GILD,1994-01-05,0.40625
559431,GILD,1994-01-06,0.4140630066394806
559432,GILD,1994-01-07,0.4140630066394806
559433,GILD,1994-01-10,0.4179689884185791
559434,GILD,1994-01-11,0.4375
559435,GILD,1994-01-12,0.4296880066394806
559436,GILD,1994-01-13,0.4296880066394806
559437,GILD,1994-01-14,0.421875
559438,GILD,1994-01-17,0.3945310115814209
559439,GILD,1994-01-18,0.40625
559440,GILD,1994-01-19,0.40625
559441,GILD,1994-01-20,0.390625
559442,GILD,1994-01-21,0.40625
559443,GILD,1994-01-24,0.4101560115814209
559444,GILD,1994-01-25,0.3828130066394806
559445,GILD,1994-01-26,0.3789060115814209
559446,GILD,1994-01-27,0.4023439884185791
559447,GILD,1994-01-28,0.390625
559448,GILD,1994-01-31,0.3984380066394806
559449,GILD,1994-02-01,0.390625
559450,GILD,1994-02-02,0.375
559451,GILD,1994-02-03,0.3828130066394806
559452,GILD,1994-02-04,0.3828130066394806
559453,GILD,1994-02-07,0.375
559454,GILD,1994-02-08,0.3789060115814209
559455,GILD,1994-02-09,0.359375
559456,GILD,1994-02-10,0.375
559457,GILD,1994-02-11,0.359375
559458,GILD,1994-02-14,0.359375
559459,GILD,1994-02-15,0.3671880066394806
559460,GILD,1994-02-16,0.3828130066394806
559461,GILD,1994-02-17,0.3710939884185791
559462,GILD,1994-02-18,0.359375
559463,GILD,1994-02-22,0.3671880066394806
559464,GILD,1994-02-23,0.375
559465,GILD,1994-02-24,0.359375
559466,GILD,1994-02-25,0.3515630066394806
559467,GILD,1994-02-28,0.375
559468,GILD,1994-03-01,0.375
559469,GILD,1994-03-02,0.3671880066394806
559470,GILD,1994-03-03,0.3476560115814209
559471,GILD,1994-03-04,0.359375
559472,GILD,1994-03-07,0.34375
559473,GILD,1994-03-08,0.34375
559474,GILD,1994-03-09,0.3359380066394806
559475,GILD,1994-03-10,0.3359380066394806
559476,GILD,1994-03-11,0.3359380066394806
559477,GILD,1994-03-14,0.34375
559478,GILD,1994-03-15,0.359375
559479,GILD,1994-03-16,0.3515630066394806
559480,GILD,1994-03-17,0.359375
559481,GILD,1994-03-18,0.3476560115814209
559482,GILD,1994-03-21,0.3359380066394806
559483,GILD,1994-03-22,0.359375
559484,GILD,1994-03-23,0.3359380066394806
559485,GILD,1994-03-24,0.3320310115814209
559486,GILD,1994-03-25,0.3359380066394806
559487,GILD,1994-03-28,0.3359380066394806
559488,GILD,1994-03-29,0.3125
559489,GILD,1994-03-30,0.3085939884185791
559490,GILD,1994-03-31,0.3359380066394806
559491,GILD,1994-04-04,0.3203130066394806
559492,GILD,1994-04-05,0.3203130066394806
559493,GILD,1994-04-06,0.3359380066394806
559494,GILD,1994-04-07,0.3359380066394806
559495,GILD,1994-04-08,0.3203130066394806
559496,GILD,1994-04-11,0.328125
559497,GILD,1994-04-12,0.3203130066394806
559498,GILD,1994-04-13,0.3242189884185791
559499,GILD,1994-04-14,0.3046880066394806
559500,GILD,1994-04-15,0.3203130066394806
559501,GILD,1994-04-18,0.3085939884185791
559502,GILD,1994-04-19,0.3046880066394806
559503,GILD,1994-04-20,0.2773439884185791
559504,GILD,1994-04-21,0.2890630066394806
559505,GILD,1994-04-22,0.28125
559506,GILD,1994-04-25,0.28125
559507,GILD,1994-04-26,0.28125
559508,GILD,1994-04-28,0.2890630066394806
559509,GILD,1994-04-29,0.28125
559510,GILD,1994-05-02,0.2734380066394806
559511,GILD,1994-05-03,0.28125
559512,GILD,1994-05-04,0.2890630066394806
559513,GILD,1994-05-05,0.2890630066394806
559514,GILD,1994-05-06,0.2773439884185791
559515,GILD,1994-05-09,0.2734380066394806
559516,GILD,1994-05-10,0.2890630066394806
559517,GILD,1994-05-11,0.2890630066394806
559518,GILD,1994-05-12,0.2695310115814209
559519,GILD,1994-05-13,0.2773439884185791
559520,GILD,1994-05-16,0.2734380066394806
559521,GILD,1994-05-17,0.265625
559522,GILD,1994-05-18,0.265625
559523,GILD,1994-05-19,0.2890630066394806
559524,GILD,1994-05-20,0.2890630066394806
559525,GILD,1994-05-23,0.265625
559526,GILD,1994-05-24,0.2734380066394806
559527,GILD,1994-05-25,0.2734380066394806
559528,GILD,1994-05-26,0.2578130066394806
559529,GILD,1994-05-27,0.2734380066394806
559530,GILD,1994-05-31,0.2421880066394806
559531,GILD,1994-06-01,0.2460940033197403
559532,GILD,1994-06-02,0.2421880066394806
559533,GILD,1994-06-03,0.234375
559534,GILD,1994-06-06,0.21875
559535,GILD,1994-06-07,0.21875
559536,GILD,1994-06-08,0.2265630066394806
559537,GILD,1994-06-09,0.25
559538,GILD,1994-06-10,0.234375
559539,GILD,1994-06-13,0.2578130066394806
559540,GILD,1994-06-14,0.265625
559541,GILD,1994-06-15,0.2617189884185791
559542,GILD,1994-06-16,0.2578130066394806
559543,GILD,1994-06-17,0.2539060115814209
559544,GILD,1994-06-20,0.2421880066394806
559545,GILD,1994-06-21,0.25
559546,GILD,1994-06-22,0.25
559547,GILD,1994-06-23,0.25
559548,GILD,1994-06-24,0.2539060115814209
559549,GILD,1994-06-27,0.265625
559550,GILD,1994-06-28,0.25
559551,GILD,1994-06-29,0.2578130066394806
559552,GILD,1994-06-30,0.265625
559553,GILD,1994-07-01,0.265625
559554,GILD,1994-07-05,0.2617189884185791
559555,GILD,1994-07-06,0.265625
559556,GILD,1994-07-07,0.2539060115814209
559557,GILD,1994-07-08,0.2734380066394806
559558,GILD,1994-07-11,0.2578130066394806
559559,GILD,1994-07-12,0.25
559560,GILD,1994-07-13,0.2421880066394806
559561,GILD,1994-07-14,0.25
559562,GILD,1994-07-15,0.2578130066394806
559563,GILD,1994-07-18,0.2734380066394806
559564,GILD,1994-07-19,0.2773439884185791
559565,GILD,1994-07-20,0.28125
559566,GILD,1994-07-21,0.296875
559567,GILD,1994-07-22,0.2773439884185791
559568,GILD,1994-07-25,0.28125
559569,GILD,1994-07-26,0.2773439884185791
559570,GILD,1994-07-27,0.28125
559571,GILD,1994-07-28,0.291016012430191
559572,GILD,1994-07-29,0.2929689884185791
559573,GILD,1994-08-01,0.2929689884185791
559574,GILD,1994-08-02,0.2929689884185791
559575,GILD,1994-08-03,0.296875
559576,GILD,1994-08-04,0.2890630066394806
559577,GILD,1994-08-05,0.296875
559578,GILD,1994-08-08,0.2851560115814209
559579,GILD,1994-08-09,0.2851560115814209
559580,GILD,1994-08-10,0.3046880066394806
559581,GILD,1994-08-11,0.3046880066394806
559582,GILD,1994-08-12,0.3203130066394806
559583,GILD,1994-08-15,0.3183589875698089
559584,GILD,1994-08-16,0.3164060115814209
559585,GILD,1994-08-17,0.2890630066394806
559586,GILD,1994-08-18,0.3203130066394806
559587,GILD,1994-08-19,0.3320310115814209
559588,GILD,1994-08-22,0.3320310115814209
559589,GILD,1994-08-23,0.3320310115814209
559590,GILD,1994-08-24,0.328125
559591,GILD,1994-08-25,0.3203130066394806
559592,GILD,1994-08-26,0.34375
559593,GILD,1994-08-29,0.34375
559594,GILD,1994-08-30,0.328125
559595,GILD,1994-08-31,0.3203130066394806
559596,GILD,1994-09-01,0.3125
559597,GILD,1994-09-02,0.3046880066394806
559598,GILD,1994-09-06,0.3085939884185791
559599,GILD,1994-09-07,0.306641012430191
559600,GILD,1994-09-08,0.3144530057907104
559601,GILD,1994-09-09,0.34375
559602,GILD,1994-09-12,0.3457030057907104
559603,GILD,1994-09-13,0.34375
559604,GILD,1994-09-14,0.34375
559605,GILD,1994-09-15,0.3398439884185791
559606,GILD,1994-09-16,0.3359380066394806
559607,GILD,1994-09-19,0.3320310115814209
559608,GILD,1994-09-20,0.34375
559609,GILD,1994-09-21,0.3671880066394806
559610,GILD,1994-09-22,0.3671880066394806
559611,GILD,1994-09-23,0.3671880066394806
559612,GILD,1994-09-26,0.359375
559613,GILD,1994-09-27,0.3671880066394806
559614,GILD,1994-09-28,0.375
559615,GILD,1994-09-29,0.375
559616,GILD,1994-09-30,0.3671880066394806
559617,GILD,1994-10-03,0.3515630066394806
559618,GILD,1994-10-04,0.3359380066394806
559619,GILD,1994-10-05,0.3515630066394806
559620,GILD,1994-10-06,0.3476560115814209
559621,GILD,1994-10-07,0.3476560115814209
559622,GILD,1994-10-10,0.3457030057907104
559623,GILD,1994-10-11,0.3457030057907104
559624,GILD,1994-10-12,0.3515630066394806
559625,GILD,1994-10-13,0.3515630066394806
559626,GILD,1994-10-14,0.3359380066394806
559627,GILD,1994-10-17,0.3203130066394806
559628,GILD,1994-10-18,0.3242189884185791
559629,GILD,1994-10-19,0.3203130066394806
559630,GILD,1994-10-20,0.3203130066394806
559631,GILD,1994-10-21,0.3164060115814209
559632,GILD,1994-10-24,0.3164060115814209
559633,GILD,1994-10-25,0.3203130066394806
559634,GILD,1994-10-26,0.3203130066394806
559635,GILD,1994-10-27,0.3085939884185791
559636,GILD,1994-10-28,0.3007810115814209
559637,GILD,1994-10-31,0.265625
559638,GILD,1994-11-01,0.2851560115814209
559639,GILD,1994-11-02,0.2734380066394806
559640,GILD,1994-11-03,0.2734380066394806
559641,GILD,1994-11-04,0.2773439884185791
559642,GILD,1994-11-07,0.265625
559643,GILD,1994-11-08,0.265625
559644,GILD,1994-11-09,0.265625
559645,GILD,1994-11-10,0.2578130066394806
559646,GILD,1994-11-11,0.2460940033197403
559647,GILD,1994-11-14,0.2421880066394806
559648,GILD,1994-11-15,0.25
559649,GILD,1994-11-16,0.28125
559650,GILD,1994-11-17,0.28125
559651,GILD,1994-11-18,0.3125
559652,GILD,1994-11-21,0.3125
559653,GILD,1994-11-22,0.3164060115814209
559654,GILD,1994-11-23,0.3007810115814209
559655,GILD,1994-11-25,0.3046880066394806
559656,GILD,1994-11-28,0.3203130066394806
559657,GILD,1994-11-29,0.328125
559658,GILD,1994-11-30,0.3203130066394806
559659,GILD,1994-12-01,0.3203130066394806
559660,GILD,1994-12-02,0.3007810115814209
559661,GILD,1994-12-05,0.2832030057907104
559662,GILD,1994-12-06,0.28125
559663,GILD,1994-12-07,0.28125
559664,GILD,1994-12-08,0.2734380066394806
559665,GILD,1994-12-09,0.265625
559666,GILD,1994-12-12,0.296875
559667,GILD,1994-12-13,0.2890630066394806
559668,GILD,1994-12-14,0.28125
559669,GILD,1994-12-15,0.2734380066394806
559670,GILD,1994-12-16,0.2773439884185791
559671,GILD,1994-12-19,0.28125
559672,GILD,1994-12-20,0.2734380066394806
559673,GILD,1994-12-21,0.2890630066394806
559674,GILD,1994-12-22,0.2871089875698089
559675,GILD,1994-12-23,0.2773439884185791
559676,GILD,1994-12-27,0.28125
559677,GILD,1994-12-28,0.2871089875698089
559678,GILD,1994-12-29,0.2890630066394806
559679,GILD,1994-12-30,0.296875
559680,GILD,1995-01-03,0.2929689884185791
559681,GILD,1995-01-04,0.2929689884185791
559682,GILD,1995-01-05,0.3183589875698089
559683,GILD,1995-01-06,0.34375
559684,GILD,1995-01-09,0.34375
559685,GILD,1995-01-10,0.359375
559686,GILD,1995-01-11,0.3613280057907104
559687,GILD,1995-01-12,0.3515630066394806
559688,GILD,1995-01-13,0.34375
559689,GILD,1995-01-16,0.34375
559690,GILD,1995-01-17,0.34375
559691,GILD,1995-01-18,0.359375
559692,GILD,1995-01-19,0.375
559693,GILD,1995-01-20,0.3789060115814209
559694,GILD,1995-01-23,0.3867189884185791
559695,GILD,1995-01-24,0.40625
559696,GILD,1995-01-25,0.3984380066394806
559697,GILD,1995-01-26,0.421875
559698,GILD,1995-01-27,0.4453130066394806
559699,GILD,1995-01-30,0.4238280057907104
559700,GILD,1995-01-31,0.40625
559701,GILD,1995-02-01,0.390625
559702,GILD,1995-02-02,0.40625
559703,GILD,1995-02-03,0.40625
559704,GILD,1995-02-06,0.4023439884185791
559705,GILD,1995-02-07,0.3984380066394806
559706,GILD,1995-02-08,0.390625
559707,GILD,1995-02-09,0.40625
559708,GILD,1995-02-10,0.4179689884185791
559709,GILD,1995-02-13,0.4140630066394806
559710,GILD,1995-02-14,0.4296880066394806
559711,GILD,1995-02-15,0.4375
559712,GILD,1995-02-16,0.4375
559713,GILD,1995-02-17,0.4296880066394806
559714,GILD,1995-02-21,0.4296880066394806
559715,GILD,1995-02-22,0.4296880066394806
559716,GILD,1995-02-23,0.4375
559717,GILD,1995-02-24,0.46875
559718,GILD,1995-02-27,0.453125
559719,GILD,1995-02-28,0.4453130066394806
559720,GILD,1995-03-01,0.4609380066394806
559721,GILD,1995-03-02,0.453125
559722,GILD,1995-03-03,0.4726560115814209
559723,GILD,1995-03-06,0.4609380066394806
559724,GILD,1995-03-07,0.4570310115814209
559725,GILD,1995-03-08,0.4453130066394806
559726,GILD,1995-03-09,0.453125
559727,GILD,1995-03-10,0.46875
559728,GILD,1995-03-13,0.4570310115814209
559729,GILD,1995-03-14,0.4453130066394806
559730,GILD,1995-03-15,0.4375
559731,GILD,1995-03-16,0.453125
559732,GILD,1995-03-17,0.421875
559733,GILD,1995-03-20,0.421875
559734,GILD,1995-03-21,0.421875
559735,GILD,1995-03-22,0.4375
559736,GILD,1995-03-23,0.4296880066394806
559737,GILD,1995-03-24,0.421875
559738,GILD,1995-03-27,0.4140630066394806
559739,GILD,1995-03-28,0.3984380066394806
559740,GILD,1995-03-29,0.3984380066394806
559741,GILD,1995-03-30,0.3984380066394806
559742,GILD,1995-03-31,0.40625
559743,GILD,1995-04-03,0.4296880066394806
559744,GILD,1995-04-04,0.4453130066394806
559745,GILD,1995-04-05,0.4296880066394806
559746,GILD,1995-04-06,0.4238280057907104
559747,GILD,1995-04-07,0.421875
559748,GILD,1995-04-10,0.4375
559749,GILD,1995-04-11,0.4765630066394806
559750,GILD,1995-04-12,0.46875
559751,GILD,1995-04-13,0.4550780057907104
559752,GILD,1995-04-17,0.46875
559753,GILD,1995-04-18,0.4609380066394806
559754,GILD,1995-04-19,0.4492189884185791
559755,GILD,1995-04-20,0.4453130066394806
559756,GILD,1995-04-21,0.4296880066394806
559757,GILD,1995-04-24,0.4453130066394806
559758,GILD,1995-04-25,0.4375
559759,GILD,1995-04-26,0.4453130066394806
559760,GILD,1995-04-27,0.4648439884185791
559761,GILD,1995-04-28,0.46875
559762,GILD,1995-05-01,0.46875
559763,GILD,1995-05-02,0.4726560115814209
559764,GILD,1995-05-03,0.515625
559765,GILD,1995-05-04,0.5097659826278687
559766,GILD,1995-05-05,0.5332030057907104
559767,GILD,1995-05-08,0.53125
559768,GILD,1995-05-09,0.5234379768371582
559769,GILD,1995-05-10,0.5234379768371582
559770,GILD,1995-05-11,0.5195310115814209
559771,GILD,1995-05-12,0.5175780057907104
559772,GILD,1995-05-15,0.5234379768371582
559773,GILD,1995-05-16,0.515625
559774,GILD,1995-05-17,0.5195310115814209
559775,GILD,1995-05-18,0.53125
559776,GILD,1995-05-19,0.5117189884185791
559777,GILD,1995-05-22,0.515625
559778,GILD,1995-05-23,0.5078129768371582
559779,GILD,1995-05-24,0.5195310115814209
559780,GILD,1995-05-25,0.5078129768371582
559781,GILD,1995-05-26,0.4921880066394806
559782,GILD,1995-05-30,0.5
559783,GILD,1995-05-31,0.5078129768371582
559784,GILD,1995-06-01,0.5117189884185791
559785,GILD,1995-06-02,0.5
559786,GILD,1995-06-05,0.5039060115814209
559787,GILD,1995-06-06,0.5039060115814209
559788,GILD,1995-06-07,0.5
559789,GILD,1995-06-08,0.5703129768371582
559790,GILD,1995-06-09,0.5390629768371582
559791,GILD,1995-06-12,0.546875
559792,GILD,1995-06-13,0.5546879768371582
559793,GILD,1995-06-14,0.546875
559794,GILD,1995-06-15,0.5273439884185791
559795,GILD,1995-06-16,0.5234379768371582
559796,GILD,1995-06-19,0.53125
559797,GILD,1995-06-20,0.5234379768371582
559798,GILD,1995-06-21,0.5253909826278687
559799,GILD,1995-06-22,0.5039060115814209
559800,GILD,1995-06-23,0.5
559801,GILD,1995-06-26,0.5
559802,GILD,1995-06-27,0.4960939884185791
559803,GILD,1995-06-28,0.5117189884185791
559804,GILD,1995-06-29,0.515625
559805,GILD,1995-06-30,0.5507810115814209
559806,GILD,1995-07-03,0.5234379768371582
559807,GILD,1995-07-05,0.53125
559808,GILD,1995-07-06,0.5390629768371582
559809,GILD,1995-07-07,0.5664060115814209
559810,GILD,1995-07-10,0.5625
559811,GILD,1995-07-11,0.609375
559812,GILD,1995-07-12,0.625
559813,GILD,1995-07-13,0.640625
559814,GILD,1995-07-14,0.5976560115814209
559815,GILD,1995-07-17,0.5859379768371582
559816,GILD,1995-07-18,0.5625
559817,GILD,1995-07-19,0.546875
559818,GILD,1995-07-20,0.5644530057907104
559819,GILD,1995-07-21,0.5859379768371582
559820,GILD,1995-07-24,0.5859379768371582
559821,GILD,1995-07-25,0.5859379768371582
559822,GILD,1995-07-26,0.578125
559823,GILD,1995-07-27,0.5859379768371582
559824,GILD,1995-07-28,0.5898439884185791
559825,GILD,1995-07-31,0.59375
559826,GILD,1995-08-01,0.5800780057907104
559827,GILD,1995-08-02,0.625
559828,GILD,1995-08-03,0.6171879768371582
559829,GILD,1995-08-04,0.6328129768371582
559830,GILD,1995-08-07,0.625
559831,GILD,1995-08-08,0.6796879768371582
559832,GILD,1995-08-09,0.703125
559833,GILD,1995-08-10,0.7382810115814209
559834,GILD,1995-08-11,0.78125
559835,GILD,1995-08-14,0.75
559836,GILD,1995-08-15,0.7382810115814209
559837,GILD,1995-08-16,0.7460939884185791
559838,GILD,1995-08-17,0.734375
559839,GILD,1995-08-18,0.7265629768371582
559840,GILD,1995-08-21,0.7304689884185791
559841,GILD,1995-08-22,0.71875
559842,GILD,1995-08-23,0.7109379768371582
559843,GILD,1995-08-24,0.6875
559844,GILD,1995-08-25,0.6875
559845,GILD,1995-08-28,0.671875
559846,GILD,1995-08-29,0.6601560115814209
559847,GILD,1995-08-30,0.6640629768371582
559848,GILD,1995-08-31,0.6796879768371582
559849,GILD,1995-09-01,0.7109379768371582
559850,GILD,1995-09-05,0.7773439884185791
559851,GILD,1995-09-06,0.765625
559852,GILD,1995-09-07,0.78125
559853,GILD,1995-09-08,0.78125
559854,GILD,1995-09-11,0.7421879768371582
559855,GILD,1995-09-12,0.7304689884185791
559856,GILD,1995-09-13,0.734375
559857,GILD,1995-09-14,0.7265629768371582
559858,GILD,1995-09-15,0.7539060115814209
559859,GILD,1995-09-18,0.7109379768371582
559860,GILD,1995-09-19,0.7226560115814209
559861,GILD,1995-09-20,0.71875
559862,GILD,1995-09-21,0.6757810115814209
559863,GILD,1995-09-22,0.65625
559864,GILD,1995-09-25,0.6757810115814209
559865,GILD,1995-09-26,0.6875
559866,GILD,1995-09-27,0.6953129768371582
559867,GILD,1995-09-28,0.6953129768371582
559868,GILD,1995-09-29,0.6875
559869,GILD,1995-10-02,0.671875
559870,GILD,1995-10-03,0.6484379768371582
559871,GILD,1995-10-04,0.6601560115814209
559872,GILD,1995-10-05,0.6640629768371582
559873,GILD,1995-10-06,0.6953129768371582
559874,GILD,1995-10-09,0.6835939884185791
559875,GILD,1995-10-10,0.65625
559876,GILD,1995-10-11,0.6875
559877,GILD,1995-10-12,0.6914060115814209
559878,GILD,1995-10-13,0.6953129768371582
559879,GILD,1995-10-16,0.703125
559880,GILD,1995-10-17,0.6757810115814209
559881,GILD,1995-10-18,0.703125
559882,GILD,1995-10-19,0.6796879768371582
559883,GILD,1995-10-20,0.671875
559884,GILD,1995-10-23,0.640625
559885,GILD,1995-10-24,0.609375
559886,GILD,1995-10-25,0.6054689884185791
559887,GILD,1995-10-26,0.5859379768371582
559888,GILD,1995-10-27,0.5898439884185791
559889,GILD,1995-10-30,0.59375
559890,GILD,1995-10-31,0.609375
559891,GILD,1995-11-01,0.640625
559892,GILD,1995-11-02,0.6171879768371582
559893,GILD,1995-11-03,0.6054689884185791
559894,GILD,1995-11-06,0.6015629768371582
559895,GILD,1995-11-07,0.5957030057907104
559896,GILD,1995-11-08,0.5898439884185791
559897,GILD,1995-11-09,0.5859379768371582
559898,GILD,1995-11-10,0.609375
559899,GILD,1995-11-13,0.6289060115814209
559900,GILD,1995-11-14,0.6835939884185791
559901,GILD,1995-11-15,0.6679689884185791
559902,GILD,1995-11-16,0.78125
559903,GILD,1995-11-17,0.796875
559904,GILD,1995-11-20,0.7578129768371582
559905,GILD,1995-11-21,0.71875
559906,GILD,1995-11-22,0.7871090173721313
559907,GILD,1995-11-24,0.78125
559908,GILD,1995-11-27,0.7734379768371582
559909,GILD,1995-11-28,0.7734379768371582
559910,GILD,1995-11-29,0.7890629768371582
559911,GILD,1995-11-30,0.8203129768371582
559912,GILD,1995-12-01,0.8046879768371582
559913,GILD,1995-12-04,0.8125
559914,GILD,1995-12-05,0.8125
559915,GILD,1995-12-06,0.7734379768371582
559916,GILD,1995-12-07,0.765625
559917,GILD,1995-12-08,0.7265629768371582
559918,GILD,1995-12-11,0.7265629768371582
559919,GILD,1995-12-12,0.7421879768371582
559920,GILD,1995-12-13,0.7421879768371582
559921,GILD,1995-12-14,0.828125
559922,GILD,1995-12-15,0.921875
559923,GILD,1995-12-18,0.8984379768371582
559924,GILD,1995-12-19,0.859375
559925,GILD,1995-12-20,0.875
559926,GILD,1995-12-21,0.9609379768371582
559927,GILD,1995-12-22,1.0078129768371582
559928,GILD,1995-12-26,0.9765629768371582
559929,GILD,1995-12-27,0.984375
559930,GILD,1995-12-28,0.9960939884185792
559931,GILD,1995-12-29,1.0
559932,GILD,1996-01-02,1.019531011581421
559933,GILD,1996-01-03,1.0625
559934,GILD,1996-01-04,1.0703129768371582
559935,GILD,1996-01-05,1.0859379768371582
559936,GILD,1996-01-08,1.074218988418579
559937,GILD,1996-01-09,1.09375
559938,GILD,1996-01-10,1.066406011581421
559939,GILD,1996-01-11,1.0546879768371582
559940,GILD,1996-01-12,1.046875
559941,GILD,1996-01-15,1.042968988418579
559942,GILD,1996-01-16,1.109375
559943,GILD,1996-01-17,1.15625
559944,GILD,1996-01-18,1.21875
559945,GILD,1996-01-19,1.1875
559946,GILD,1996-01-22,1.203125
559947,GILD,1996-01-23,1.1796879768371582
559948,GILD,1996-01-24,1.230468988418579
559949,GILD,1996-01-25,1.308593988418579
559950,GILD,1996-01-26,1.308593988418579
559951,GILD,1996-01-29,1.2734379768371582
559952,GILD,1996-01-30,1.140625
559953,GILD,1996-01-31,1.1171879768371582
559954,GILD,1996-02-01,1.15625
559955,GILD,1996-02-02,1.1328129768371582
559956,GILD,1996-02-05,1.1015629768371582
559957,GILD,1996-02-06,1.1171879768371582
559958,GILD,1996-02-07,1.109375
559959,GILD,1996-02-08,1.0703129768371582
559960,GILD,1996-02-09,1.140625
559961,GILD,1996-02-12,1.1171879768371582
559962,GILD,1996-02-13,1.1796879768371582
559963,GILD,1996-02-14,1.1484379768371582
559964,GILD,1996-02-15,1.183593988418579
559965,GILD,1996-02-16,1.1796879768371582
559966,GILD,1996-02-20,1.1777340173721311
559967,GILD,1996-02-21,1.171875
559968,GILD,1996-02-22,1.1796879768371582
559969,GILD,1996-02-23,1.191406011581421
559970,GILD,1996-02-26,1.1796879768371582
559971,GILD,1996-02-27,1.175781011581421
559972,GILD,1996-02-28,1.1484379768371582
559973,GILD,1996-02-29,1.109375
559974,GILD,1996-03-01,1.09375
559975,GILD,1996-03-04,1.136718988418579
559976,GILD,1996-03-05,1.152343988418579
559977,GILD,1996-03-06,1.1640629768371582
559978,GILD,1996-03-07,1.1484379768371582
559979,GILD,1996-03-08,1.0859379768371582
559980,GILD,1996-03-11,1.1171879768371582
559981,GILD,1996-03-12,1.074218988418579
559982,GILD,1996-03-13,1.0859379768371582
559983,GILD,1996-03-14,1.0859379768371582
559984,GILD,1996-03-15,0.8359379768371582
559985,GILD,1996-03-18,0.9375
559986,GILD,1996-03-19,0.9316409826278688
559987,GILD,1996-03-20,0.8867189884185791
559988,GILD,1996-03-21,0.9335939884185792
559989,GILD,1996-03-22,0.9257810115814208
559990,GILD,1996-03-25,0.8613280057907104
559991,GILD,1996-03-26,0.9179689884185792
559992,GILD,1996-03-27,0.8945310115814209
559993,GILD,1996-03-28,0.90625
559994,GILD,1996-03-29,0.8984379768371582
559995,GILD,1996-04-01,0.90625
559996,GILD,1996-04-02,0.9023439884185792
559997,GILD,1996-04-03,0.9414060115814208
559998,GILD,1996-04-04,0.9296879768371582
559999,GILD,1996-04-08,0.8984379768371582
560000,GILD,1996-04-09,0.9140629768371582
560001,GILD,1996-04-10,0.90625
560002,GILD,1996-04-11,0.890625
560003,GILD,1996-04-12,0.9238280057907104
560004,GILD,1996-04-15,0.921875
560005,GILD,1996-04-16,0.953125
560006,GILD,1996-04-17,1.019531011581421
560007,GILD,1996-04-18,1.03125
560008,GILD,1996-04-19,1.015625
560009,GILD,1996-04-22,1.0703129768371582
560010,GILD,1996-04-23,1.0234379768371582
560011,GILD,1996-04-24,1.0234379768371582
560012,GILD,1996-04-25,1.0625
560013,GILD,1996-04-26,1.0
560014,GILD,1996-04-29,0.953125
560015,GILD,1996-04-30,0.953125
560016,GILD,1996-05-01,0.9765629768371582
560017,GILD,1996-05-02,1.011718988418579
560018,GILD,1996-05-03,1.0
560019,GILD,1996-05-06,0.953125
560020,GILD,1996-05-07,0.9140629768371582
560021,GILD,1996-05-08,0.9570310115814208
560022,GILD,1996-05-09,0.953125
560023,GILD,1996-05-10,0.953125
560024,GILD,1996-05-13,0.9609379768371582
560025,GILD,1996-05-14,1.019531011581421
560026,GILD,1996-05-15,0.9921879768371582
560027,GILD,1996-05-16,1.015625
560028,GILD,1996-05-17,1.03125
560029,GILD,1996-05-20,1.21875
560030,GILD,1996-05-21,1.160156011581421
560031,GILD,1996-05-22,1.1640629768371582
560032,GILD,1996-05-23,1.171875
560033,GILD,1996-05-24,1.058593988418579
560034,GILD,1996-05-28,1.0546879768371582
560035,GILD,1996-05-29,1.082031011581421
560036,GILD,1996-05-30,1.09375
560037,GILD,1996-05-31,1.0859379768371582
560038,GILD,1996-06-03,1.066406011581421
560039,GILD,1996-06-04,1.0703129768371582
560040,GILD,1996-06-05,1.050781011581421
560041,GILD,1996-06-06,1.0234379768371582
560042,GILD,1996-06-07,0.984375
560043,GILD,1996-06-10,0.953125
560044,GILD,1996-06-11,0.9453129768371582
560045,GILD,1996-06-12,0.9179689884185792
560046,GILD,1996-06-13,0.9296879768371582
560047,GILD,1996-06-14,0.875
560048,GILD,1996-06-17,0.7421879768371582
560049,GILD,1996-06-18,0.6796879768371582
560050,GILD,1996-06-19,0.7929689884185791
560051,GILD,1996-06-20,0.7421879768371582
560052,GILD,1996-06-21,0.6875
560053,GILD,1996-06-24,0.7578129768371582
560054,GILD,1996-06-25,0.7421879768371582
560055,GILD,1996-06-26,0.71875
560056,GILD,1996-06-27,0.7421879768371582
560057,GILD,1996-06-28,0.7890629768371582
560058,GILD,1996-07-01,0.796875
560059,GILD,1996-07-02,0.8125
560060,GILD,1996-07-03,0.8554689884185791
560061,GILD,1996-07-05,0.8203129768371582
560062,GILD,1996-07-08,0.78125
560063,GILD,1996-07-09,0.7734379768371582
560064,GILD,1996-07-10,0.734375
560065,GILD,1996-07-11,0.7265629768371582
560066,GILD,1996-07-12,0.6367189884185791
560067,GILD,1996-07-15,0.5390629768371582
560068,GILD,1996-07-16,0.5429689884185791
560069,GILD,1996-07-17,0.5859379768371582
560070,GILD,1996-07-18,0.6445310115814209
560071,GILD,1996-07-19,0.6328129768371582
560072,GILD,1996-07-22,0.6015629768371582
560073,GILD,1996-07-23,0.5703129768371582
560074,GILD,1996-07-24,0.5800780057907104
560075,GILD,1996-07-25,0.6132810115814209
560076,GILD,1996-07-26,0.6289060115814209
560077,GILD,1996-07-29,0.5859379768371582
560078,GILD,1996-07-30,0.5859379768371582
560079,GILD,1996-07-31,0.59375
560080,GILD,1996-08-01,0.5605469942092896
560081,GILD,1996-08-02,0.578125
560082,GILD,1996-08-05,0.5625
560083,GILD,1996-08-06,0.5429689884185791
560084,GILD,1996-08-07,0.5507810115814209
560085,GILD,1996-08-08,0.5976560115814209
560086,GILD,1996-08-09,0.65625
560087,GILD,1996-08-12,0.640625
560088,GILD,1996-08-13,0.609375
560089,GILD,1996-08-14,0.6367189884185791
560090,GILD,1996-08-15,0.6679689884185791
560091,GILD,1996-08-16,0.671875
560092,GILD,1996-08-19,0.6308590173721313
560093,GILD,1996-08-20,0.640625
560094,GILD,1996-08-21,0.6328129768371582
560095,GILD,1996-08-22,0.65625
560096,GILD,1996-08-23,0.71875
560097,GILD,1996-08-26,0.78125
560098,GILD,1996-08-27,0.7910159826278687
560099,GILD,1996-08-28,0.7890629768371582
560100,GILD,1996-08-29,0.78125
560101,GILD,1996-08-30,0.7578129768371582
560102,GILD,1996-09-03,0.7890629768371582
560103,GILD,1996-09-04,0.8076170086860657
560104,GILD,1996-09-05,0.7773439884185791
560105,GILD,1996-09-06,0.859375
560106,GILD,1996-09-09,0.8515629768371582
560107,GILD,1996-09-10,0.8515629768371582
560108,GILD,1996-09-11,0.859375
560109,GILD,1996-09-12,0.875
560110,GILD,1996-09-13,0.9296879768371582
560111,GILD,1996-09-16,0.8984379768371582
560112,GILD,1996-09-17,0.7890629768371582
560113,GILD,1996-09-18,0.7929689884185791
560114,GILD,1996-09-19,0.8125
560115,GILD,1996-09-20,0.8125
560116,GILD,1996-09-23,0.84375
560117,GILD,1996-09-24,0.859375
560118,GILD,1996-09-25,0.8710939884185791
560119,GILD,1996-09-26,0.8828129768371582
560120,GILD,1996-09-27,0.8515629768371582
560121,GILD,1996-09-30,0.8828129768371582
560122,GILD,1996-10-01,0.8671879768371582
560123,GILD,1996-10-02,0.8398439884185791
560124,GILD,1996-10-03,0.8203129768371582
560125,GILD,1996-10-04,0.8398439884185791
560126,GILD,1996-10-07,0.8203129768371582
560127,GILD,1996-10-08,0.8203129768371582
560128,GILD,1996-10-09,0.8203129768371582
560129,GILD,1996-10-10,0.8125
560130,GILD,1996-10-11,0.8359379768371582
560131,GILD,1996-10-14,0.8125
560132,GILD,1996-10-15,0.8046879768371582
560133,GILD,1996-10-16,0.7773439884185791
560134,GILD,1996-10-17,0.7773439884185791
560135,GILD,1996-10-18,0.7734379768371582
560136,GILD,1996-10-21,0.78125
560137,GILD,1996-10-22,0.7773439884185791
560138,GILD,1996-10-23,0.7773439884185791
560139,GILD,1996-10-24,0.78125
560140,GILD,1996-10-25,0.75
560141,GILD,1996-10-28,0.703125
560142,GILD,1996-10-29,0.671875
560143,GILD,1996-10-30,0.7421879768371582
560144,GILD,1996-10-31,0.7304689884185791
560145,GILD,1996-11-01,0.7148439884185791
560146,GILD,1996-11-04,0.671875
560147,GILD,1996-11-05,0.6875
560148,GILD,1996-11-06,0.765625
560149,GILD,1996-11-07,0.7734379768371582
560150,GILD,1996-11-08,0.7578129768371582
560151,GILD,1996-11-11,0.7695310115814209
560152,GILD,1996-11-12,0.7148439884185791
560153,GILD,1996-11-13,0.765625
560154,GILD,1996-11-14,0.734375
560155,GILD,1996-11-15,0.7265629768371582
560156,GILD,1996-11-18,0.71875
560157,GILD,1996-11-19,0.7265629768371582
560158,GILD,1996-11-20,0.7109379768371582
560159,GILD,1996-11-21,0.7109379768371582
560160,GILD,1996-11-22,0.7148439884185791
560161,GILD,1996-11-25,0.7695310115814209
560162,GILD,1996-11-26,0.78125
560163,GILD,1996-11-27,0.7929689884185791
560164,GILD,1996-11-29,0.8027340173721313
560165,GILD,1996-12-02,0.78125
560166,GILD,1996-12-03,0.8359379768371582
560167,GILD,1996-12-04,0.8515629768371582
560168,GILD,1996-12-05,0.8984379768371582
560169,GILD,1996-12-06,0.859375
560170,GILD,1996-12-09,0.875
560171,GILD,1996-12-10,0.859375
560172,GILD,1996-12-11,0.828125
560173,GILD,1996-12-12,0.8046879768371582
560174,GILD,1996-12-13,0.7734379768371582
560175,GILD,1996-12-16,0.8007810115814209
560176,GILD,1996-12-17,0.8046879768371582
560177,GILD,1996-12-18,0.828125
560178,GILD,1996-12-19,0.8398439884185791
560179,GILD,1996-12-20,0.8085939884185791
560180,GILD,1996-12-23,0.8007810115814209
560181,GILD,1996-12-24,0.796875
560182,GILD,1996-12-26,0.8046879768371582
560183,GILD,1996-12-27,0.8007810115814209
560184,GILD,1996-12-30,0.7890629768371582
560185,GILD,1996-12-31,0.78125
560186,GILD,1997-01-02,0.765625
560187,GILD,1997-01-03,0.7851560115814209
560188,GILD,1997-01-06,0.7734379768371582
560189,GILD,1997-01-07,0.84375
560190,GILD,1997-01-08,0.8320310115814209
560191,GILD,1997-01-09,0.8398439884185791
560192,GILD,1997-01-10,0.8710939884185791
560193,GILD,1997-01-13,0.859375
560194,GILD,1997-01-14,0.875
560195,GILD,1997-01-15,0.8828129768371582
560196,GILD,1997-01-16,0.9335939884185792
560197,GILD,1997-01-17,0.953125
560198,GILD,1997-01-20,0.96875
560199,GILD,1997-01-21,0.9765629768371582
560200,GILD,1997-01-22,0.953125
560201,GILD,1997-01-23,0.8984379768371582
560202,GILD,1997-01-24,0.9375
560203,GILD,1997-01-27,0.9179689884185792
560204,GILD,1997-01-28,0.984375
560205,GILD,1997-01-29,0.9921879768371582
560206,GILD,1997-01-30,0.9960939884185792
560207,GILD,1997-01-31,1.019531011581421
560208,GILD,1997-02-03,1.0234379768371582
560209,GILD,1997-02-04,1.03125
560210,GILD,1997-02-05,1.03125
560211,GILD,1997-02-06,1.0625
560212,GILD,1997-02-07,1.058593988418579
560213,GILD,1997-02-10,1.058593988418579
560214,GILD,1997-02-11,1.0703129768371582
560215,GILD,1997-02-12,1.019531011581421
560216,GILD,1997-02-13,1.003906011581421
560217,GILD,1997-02-14,1.011718988418579
560218,GILD,1997-02-18,0.9882810115814208
560219,GILD,1997-02-19,0.9921879768371582
560220,GILD,1997-02-20,0.96875
560221,GILD,1997-02-21,0.96875
560222,GILD,1997-02-24,0.9453129768371582
560223,GILD,1997-02-25,0.9414060115814208
560224,GILD,1997-02-26,1.0
560225,GILD,1997-02-27,0.9453129768371582
560226,GILD,1997-02-28,0.953125
560227,GILD,1997-03-03,0.9433590173721312
560228,GILD,1997-03-04,0.890625
560229,GILD,1997-03-05,0.9179689884185792
560230,GILD,1997-03-06,0.90625
560231,GILD,1997-03-07,0.9375
560232,GILD,1997-03-10,0.9296879768371582
560233,GILD,1997-03-11,0.9414060115814208
560234,GILD,1997-03-12,0.9179689884185792
560235,GILD,1997-03-13,0.875
560236,GILD,1997-03-14,0.9179689884185792
560237,GILD,1997-03-17,0.8945310115814209
560238,GILD,1997-03-18,0.8828129768371582
560239,GILD,1997-03-19,0.8125
560240,GILD,1997-03-20,0.8125
560241,GILD,1997-03-21,0.78125
560242,GILD,1997-03-24,0.7929689884185791
560243,GILD,1997-03-25,0.7851560115814209
560244,GILD,1997-03-26,0.7851560115814209
560245,GILD,1997-03-27,0.7773439884185791
560246,GILD,1997-03-31,0.7148439884185791
560247,GILD,1997-04-01,0.71875
560248,GILD,1997-04-02,0.71875
560249,GILD,1997-04-03,0.7421879768371582
560250,GILD,1997-04-04,0.8085939884185791
560251,GILD,1997-04-07,0.8320310115814209
560252,GILD,1997-04-08,0.859375
560253,GILD,1997-04-09,0.8320310115814209
560254,GILD,1997-04-10,0.8398439884185791
560255,GILD,1997-04-11,0.8007810115814209
560256,GILD,1997-04-14,0.8203129768371582
560257,GILD,1997-04-15,0.8242189884185791
560258,GILD,1997-04-16,0.7441409826278687
560259,GILD,1997-04-17,0.7265629768371582
560260,GILD,1997-04-18,0.7421879768371582
560261,GILD,1997-04-21,0.6757810115814209
560262,GILD,1997-04-22,0.7070310115814209
560263,GILD,1997-04-23,0.7109379768371582
560264,GILD,1997-04-24,0.6958010196685791
560265,GILD,1997-04-25,0.6914060115814209
560266,GILD,1997-04-28,0.6796879768371582
560267,GILD,1997-04-29,0.6894530057907104
560268,GILD,1997-04-30,0.6914060115814209
560269,GILD,1997-05-01,0.734375
560270,GILD,1997-05-02,0.7851560115814209
560271,GILD,1997-05-05,0.8554689884185791
560272,GILD,1997-05-06,0.875
560273,GILD,1997-05-07,0.8046879768371582
560274,GILD,1997-05-08,0.7890629768371582
560275,GILD,1997-05-09,0.7460939884185791
560276,GILD,1997-05-12,0.7421879768371582
560277,GILD,1997-05-13,0.7734379768371582
560278,GILD,1997-05-14,0.7734379768371582
560279,GILD,1997-05-15,0.7539060115814209
560280,GILD,1997-05-16,0.765625
560281,GILD,1997-05-19,0.7929689884185791
560282,GILD,1997-05-20,0.7851560115814209
560283,GILD,1997-05-21,0.796875
560284,GILD,1997-05-22,0.8007810115814209
560285,GILD,1997-05-23,0.828125
560286,GILD,1997-05-27,0.8242189884185791
560287,GILD,1997-05-28,0.8203129768371582
560288,GILD,1997-05-29,0.8398439884185791
560289,GILD,1997-05-30,0.8476560115814209
560290,GILD,1997-06-02,0.8671879768371582
560291,GILD,1997-06-03,0.8828129768371582
560292,GILD,1997-06-04,0.8828129768371582
560293,GILD,1997-06-05,0.8984379768371582
560294,GILD,1997-06-06,0.8984379768371582
560295,GILD,1997-06-09,0.8984379768371582
560296,GILD,1997-06-10,0.8984379768371582
560297,GILD,1997-06-11,0.8945310115814209
560298,GILD,1997-06-12,0.921875
560299,GILD,1997-06-13,0.9335939884185792
560300,GILD,1997-06-16,0.9296879768371582
560301,GILD,1997-06-17,0.9414060115814208
560302,GILD,1997-06-18,0.9277340173721312
560303,GILD,1997-06-19,0.9570310115814208
560304,GILD,1997-06-20,1.003906011581421
560305,GILD,1997-06-23,0.9804689884185792
560306,GILD,1997-06-24,0.984375
560307,GILD,1997-06-25,0.9257810115814208
560308,GILD,1997-06-26,0.8710939884185791
560309,GILD,1997-06-27,0.875
560310,GILD,1997-06-30,0.8632810115814209
560311,GILD,1997-07-01,0.8476560115814209
560312,GILD,1997-07-02,0.84375
560313,GILD,1997-07-03,0.8359379768371582
560314,GILD,1997-07-07,0.796875
560315,GILD,1997-07-08,0.7890629768371582
560316,GILD,1997-07-09,0.7734379768371582
560317,GILD,1997-07-10,0.8007810115814209
560318,GILD,1997-07-11,0.7578129768371582
560319,GILD,1997-07-14,0.7695310115814209
560320,GILD,1997-07-15,0.8164060115814209
560321,GILD,1997-07-16,0.8164060115814209
560322,GILD,1997-07-17,0.8125
560323,GILD,1997-07-18,0.8046879768371582
560324,GILD,1997-07-21,0.8671879768371582
560325,GILD,1997-07-22,0.8476560115814209
560326,GILD,1997-07-23,0.8398439884185791
560327,GILD,1997-07-24,0.8613280057907104
560328,GILD,1997-07-25,0.890625
560329,GILD,1997-07-28,0.8789060115814209
560330,GILD,1997-07-29,0.8945310115814209
560331,GILD,1997-07-30,0.890625
560332,GILD,1997-07-31,0.8828129768371582
560333,GILD,1997-08-01,0.890625
560334,GILD,1997-08-04,0.890625
560335,GILD,1997-08-05,0.9140629768371582
560336,GILD,1997-08-06,0.9023439884185792
560337,GILD,1997-08-07,0.8867189884185791
560338,GILD,1997-08-08,0.875
560339,GILD,1997-08-11,0.875
560340,GILD,1997-08-12,0.8720700144767761
560341,GILD,1997-08-13,0.8671879768371582
560342,GILD,1997-08-14,0.8730469942092896
560343,GILD,1997-08-15,0.8828129768371582
560344,GILD,1997-08-18,0.875
560345,GILD,1997-08-19,0.9023439884185792
560346,GILD,1997-08-20,0.9453129768371582
560347,GILD,1997-08-21,0.9414060115814208
560348,GILD,1997-08-22,0.921875
560349,GILD,1997-08-25,0.9941409826278688
560350,GILD,1997-08-26,1.0
560351,GILD,1997-08-27,1.0
560352,GILD,1997-08-28,0.9921879768371582
560353,GILD,1997-08-29,1.011718988418579
560354,GILD,1997-09-02,1.046875
560355,GILD,1997-09-03,1.066406011581421
560356,GILD,1997-09-04,1.1171879768371582
560357,GILD,1997-09-05,1.1386719942092896
560358,GILD,1997-09-08,1.191406011581421
560359,GILD,1997-09-09,1.214843988418579
560360,GILD,1997-09-10,1.1640629768371582
560361,GILD,1997-09-11,1.136718988418579
560362,GILD,1997-09-12,1.214843988418579
560363,GILD,1997-09-15,1.222656011581421
560364,GILD,1997-09-16,1.234375
560365,GILD,1997-09-17,1.4160159826278689
560366,GILD,1997-09-18,1.3984379768371582
560367,GILD,1997-09-19,1.40625
560368,GILD,1997-09-22,1.4375
560369,GILD,1997-09-23,1.3828129768371582
560370,GILD,1997-09-24,1.3896479606628418
560371,GILD,1997-09-25,1.441406011581421
560372,GILD,1997-09-26,1.40625
560373,GILD,1997-09-29,1.40625
560374,GILD,1997-09-30,1.386718988418579
560375,GILD,1997-10-01,1.3730469942092896
560376,GILD,1997-10-02,1.316406011581421
560377,GILD,1997-10-03,1.386718988418579
560378,GILD,1997-10-06,1.402343988418579
560379,GILD,1997-10-07,1.3886719942092896
560380,GILD,1997-10-08,1.390625
560381,GILD,1997-10-09,1.394531011581421
560382,GILD,1997-10-10,1.3457030057907104
560383,GILD,1997-10-13,1.339843988418579
560384,GILD,1997-10-14,1.339843988418579
560385,GILD,1997-10-15,1.3125
560386,GILD,1997-10-16,1.2265629768371582
560387,GILD,1997-10-17,1.191406011581421
560388,GILD,1997-10-20,1.2109379768371582
560389,GILD,1997-10-21,1.261718988418579
560390,GILD,1997-10-22,1.265625
560391,GILD,1997-10-23,1.25
560392,GILD,1997-10-24,1.2734379768371582
560393,GILD,1997-10-27,1.160156011581421
560394,GILD,1997-10-28,1.0859379768371582
560395,GILD,1997-10-29,1.089843988418579
560396,GILD,1997-10-30,1.0234379768371582
560397,GILD,1997-10-31,1.066406011581421
560398,GILD,1997-11-03,1.105468988418579
560399,GILD,1997-11-04,1.121093988418579
560400,GILD,1997-11-05,1.144531011581421
560401,GILD,1997-11-06,1.203125
560402,GILD,1997-11-07,1.175781011581421
560403,GILD,1997-11-10,1.15625
560404,GILD,1997-11-11,1.160156011581421
560405,GILD,1997-11-12,1.140625
560406,GILD,1997-11-13,1.0546879768371582
560407,GILD,1997-11-14,1.1113280057907104
560408,GILD,1997-11-17,1.160156011581421
560409,GILD,1997-11-18,1.1230469942092896
560410,GILD,1997-11-19,1.09375
560411,GILD,1997-11-20,1.09375
560412,GILD,1997-11-21,1.113281011581421
560413,GILD,1997-11-24,1.066406011581421
560414,GILD,1997-11-25,1.050781011581421
560415,GILD,1997-11-26,1.0683590173721311
560416,GILD,1997-11-28,1.078125
560417,GILD,1997-12-01,1.0761719942092896
560418,GILD,1997-12-02,1.0546879768371582
560419,GILD,1997-12-03,1.0546879768371582
560420,GILD,1997-12-04,1.089843988418579
560421,GILD,1997-12-05,1.1015629768371582
560422,GILD,1997-12-08,1.152343988418579
560423,GILD,1997-12-09,1.1328129768371582
560424,GILD,1997-12-10,1.121093988418579
560425,GILD,1997-12-11,1.078125
560426,GILD,1997-12-12,1.0527340173721311
560427,GILD,1997-12-15,1.0566409826278689
560428,GILD,1997-12-16,1.15625
560429,GILD,1997-12-17,1.167968988418579
560430,GILD,1997-12-18,1.109375
560431,GILD,1997-12-19,1.097656011581421
560432,GILD,1997-12-22,1.109375
560433,GILD,1997-12-23,1.09375
560434,GILD,1997-12-24,1.1074219942092896
560435,GILD,1997-12-26,1.1171879768371582
560436,GILD,1997-12-29,1.15625
560437,GILD,1997-12-30,1.152343988418579
560438,GILD,1997-12-31,1.1953129768371582
560439,GILD,1998-01-02,1.191406011581421
560440,GILD,1998-01-05,1.21875
560441,GILD,1998-01-06,1.222656011581421
560442,GILD,1998-01-07,1.214843988418579
560443,GILD,1998-01-08,1.234375
560444,GILD,1998-01-09,1.199218988418579
560445,GILD,1998-01-12,1.15625
560446,GILD,1998-01-13,1.203125
560447,GILD,1998-01-14,1.1796879768371582
560448,GILD,1998-01-15,1.199218988418579
560449,GILD,1998-01-16,1.222656011581421
560450,GILD,1998-01-20,1.2480469942092896
560451,GILD,1998-01-21,1.1875
560452,GILD,1998-01-22,1.1953129768371582
560453,GILD,1998-01-23,1.2011719942092896
560454,GILD,1998-01-26,1.1972659826278689
560455,GILD,1998-01-27,1.2246090173721311
560456,GILD,1998-01-28,1.308593988418579
560457,GILD,1998-01-29,1.3125
560458,GILD,1998-01-30,1.265625
560459,GILD,1998-02-02,1.2109379768371582
560460,GILD,1998-02-03,1.234375
560461,GILD,1998-02-04,1.234375
560462,GILD,1998-02-05,1.152343988418579
560463,GILD,1998-02-06,1.238281011581421
560464,GILD,1998-02-09,1.1875
560465,GILD,1998-02-10,1.160156011581421
560466,GILD,1998-02-11,1.1640629768371582
560467,GILD,1998-02-12,1.167968988418579
560468,GILD,1998-02-13,1.15625
560469,GILD,1998-02-17,1.129883050918579
560470,GILD,1998-02-18,1.1230469942092896
560471,GILD,1998-02-19,1.113281011581421
560472,GILD,1998-02-20,1.1542969942092896
560473,GILD,1998-02-23,1.1660159826278689
560474,GILD,1998-02-24,1.1269530057907104
560475,GILD,1998-02-25,1.15625
560476,GILD,1998-02-26,1.128906011581421
560477,GILD,1998-02-27,1.1191409826278689
560478,GILD,1998-03-02,1.125
560479,GILD,1998-03-03,1.128906011581421
560480,GILD,1998-03-04,1.125
560481,GILD,1998-03-05,1.128906011581421
560482,GILD,1998-03-06,1.175781011581421
560483,GILD,1998-03-09,1.1816409826278689
560484,GILD,1998-03-10,1.183593988418579
560485,GILD,1998-03-11,1.199218988418579
560486,GILD,1998-03-12,1.2285159826278689
560487,GILD,1998-03-13,1.2089840173721311
560488,GILD,1998-03-16,1.199218988418579
560489,GILD,1998-03-17,1.25
560490,GILD,1998-03-18,1.238281011581421
560491,GILD,1998-03-19,1.246093988418579
560492,GILD,1998-03-20,1.238281011581421
560493,GILD,1998-03-23,1.2363280057907104
560494,GILD,1998-03-24,1.238281011581421
560495,GILD,1998-03-25,1.234375
560496,GILD,1998-03-26,1.2421879768371582
560497,GILD,1998-03-27,1.2363280057907104
560498,GILD,1998-03-30,1.214843988418579
560499,GILD,1998-03-31,1.125
560500,GILD,1998-04-01,1.0703129768371582
560501,GILD,1998-04-02,1.1191409826278689
560502,GILD,1998-04-03,1.128906011581421
560503,GILD,1998-04-06,1.3515629768371582
560504,GILD,1998-04-07,1.34375
560505,GILD,1998-04-08,1.332031011581421
560506,GILD,1998-04-09,1.3046879768371582
560507,GILD,1998-04-13,1.3125
560508,GILD,1998-04-14,1.339843988418579
560509,GILD,1998-04-15,1.324218988418579
560510,GILD,1998-04-16,1.3125
560511,GILD,1998-04-17,1.300781011581421
560512,GILD,1998-04-20,1.3183590173721311
560513,GILD,1998-04-21,1.292968988418579
560514,GILD,1998-04-22,1.296875
560515,GILD,1998-04-23,1.285156011581421
560516,GILD,1998-04-24,1.230468988418579
560517,GILD,1998-04-27,1.183593988418579
560518,GILD,1998-04-28,1.1953129768371582
560519,GILD,1998-04-29,1.207031011581421
560520,GILD,1998-04-30,1.1875
560521,GILD,1998-05-01,1.1875
560522,GILD,1998-05-04,1.207031011581421
560523,GILD,1998-05-05,1.1875
560524,GILD,1998-05-06,1.167968988418579
560525,GILD,1998-05-07,1.171875
560526,GILD,1998-05-08,1.175781011581421
560527,GILD,1998-05-11,1.1191409826278689
560528,GILD,1998-05-12,1.125
560529,GILD,1998-05-13,1.128906011581421
560530,GILD,1998-05-14,1.109375
560531,GILD,1998-05-15,1.1640629768371582
560532,GILD,1998-05-18,1.125
560533,GILD,1998-05-19,1.1386719942092896
560534,GILD,1998-05-20,1.1230469942092896
560535,GILD,1998-05-21,1.125
560536,GILD,1998-05-22,1.0957030057907104
560537,GILD,1998-05-26,1.066406011581421
560538,GILD,1998-05-27,1.050781011581421
560539,GILD,1998-05-28,1.0859379768371582
560540,GILD,1998-05-29,1.011718988418579
560541,GILD,1998-06-01,1.015625
560542,GILD,1998-06-02,1.042968988418579
560543,GILD,1998-06-03,1.027343988418579
560544,GILD,1998-06-04,1.042968988418579
560545,GILD,1998-06-05,1.042968988418579
560546,GILD,1998-06-08,1.058593988418579
560547,GILD,1998-06-09,1.050781011581421
560548,GILD,1998-06-10,1.019531011581421
560549,GILD,1998-06-11,1.0
560550,GILD,1998-06-12,0.9882810115814208
560551,GILD,1998-06-15,1.003906011581421
560552,GILD,1998-06-16,1.082031011581421
560553,GILD,1998-06-17,1.035156011581421
560554,GILD,1998-06-18,1.0703129768371582
560555,GILD,1998-06-19,1.0683590173721311
560556,GILD,1998-06-22,1.0800780057907104
560557,GILD,1998-06-23,1.078125
560558,GILD,1998-06-24,1.078125
560559,GILD,1998-06-25,1.0546879768371582
560560,GILD,1998-06-26,1.082031011581421
560561,GILD,1998-06-29,1.097656011581421
560562,GILD,1998-06-30,1.0019530057907104
560563,GILD,1998-07-01,0.9492189884185792
560564,GILD,1998-07-02,0.7929689884185791
560565,GILD,1998-07-06,0.7832030057907104
560566,GILD,1998-07-07,0.7519530057907104
560567,GILD,1998-07-08,0.796875
560568,GILD,1998-07-09,0.7734379768371582
560569,GILD,1998-07-10,0.7519530057907104
560570,GILD,1998-07-13,0.734375
560571,GILD,1998-07-14,0.7421879768371582
560572,GILD,1998-07-15,0.7539060115814209
560573,GILD,1998-07-16,0.7421879768371582
560574,GILD,1998-07-17,0.7265629768371582
560575,GILD,1998-07-20,0.7441409826278687
560576,GILD,1998-07-21,0.7148439884185791
560577,GILD,1998-07-22,0.7148439884185791
560578,GILD,1998-07-23,0.71875
560579,GILD,1998-07-24,0.71875
560580,GILD,1998-07-27,0.703125
560581,GILD,1998-07-28,0.6757810115814209
560582,GILD,1998-07-29,0.6875
560583,GILD,1998-07-30,0.7265629768371582
560584,GILD,1998-07-31,0.734375
560585,GILD,1998-08-03,0.7402340173721313
560586,GILD,1998-08-04,0.703125
560587,GILD,1998-08-05,0.71875
560588,GILD,1998-08-06,0.7402340173721313
560589,GILD,1998-08-07,0.7617189884185791
560590,GILD,1998-08-10,0.7734379768371582
560591,GILD,1998-08-11,0.7304689884185791
560592,GILD,1998-08-12,0.75
560593,GILD,1998-08-13,0.7460939884185791
560594,GILD,1998-08-14,0.7265629768371582
560595,GILD,1998-08-17,0.7236329913139343
560596,GILD,1998-08-18,0.7109379768371582
560597,GILD,1998-08-19,0.7148439884185791
560598,GILD,1998-08-20,0.6894530057907104
560599,GILD,1998-08-21,0.703125
560600,GILD,1998-08-24,0.6757810115814209
560601,GILD,1998-08-25,0.6523439884185791
560602,GILD,1998-08-26,0.640625
560603,GILD,1998-08-27,0.609375
560604,GILD,1998-08-28,0.5859379768371582
560605,GILD,1998-08-31,0.5703129768371582
560606,GILD,1998-09-01,0.625
560607,GILD,1998-09-02,0.625
560608,GILD,1998-09-03,0.5703129768371582
560609,GILD,1998-09-04,0.5898439884185791
560610,GILD,1998-09-08,0.6484379768371582
560611,GILD,1998-09-09,0.6523439884185791
560612,GILD,1998-09-10,0.6328129768371582
560613,GILD,1998-09-11,0.7304689884185791
560614,GILD,1998-09-14,0.7539060115814209
560615,GILD,1998-09-15,0.7890629768371582
560616,GILD,1998-09-16,0.7734379768371582
560617,GILD,1998-09-17,0.7734379768371582
560618,GILD,1998-09-18,0.7578129768371582
560619,GILD,1998-09-21,0.7792969942092896
560620,GILD,1998-09-22,0.8242189884185791
560621,GILD,1998-09-23,0.8730469942092896
560622,GILD,1998-09-24,0.796875
560623,GILD,1998-09-25,0.8007810115814209
560624,GILD,1998-09-28,0.7675780057907104
560625,GILD,1998-09-29,0.71875
560626,GILD,1998-09-30,0.6757810115814209
560627,GILD,1998-10-01,0.6425780057907104
560628,GILD,1998-10-02,0.6425780057907104
560629,GILD,1998-10-05,0.6289060115814209
560630,GILD,1998-10-06,0.6464840173721313
560631,GILD,1998-10-07,0.6210939884185791
560632,GILD,1998-10-08,0.5859379768371582
560633,GILD,1998-10-09,0.640625
560634,GILD,1998-10-12,0.65625
560635,GILD,1998-10-13,0.6445310115814209
560636,GILD,1998-10-14,0.6855469942092896
560637,GILD,1998-10-15,0.7744140028953552
560638,GILD,1998-10-16,0.7773439884185791
560639,GILD,1998-10-19,0.8164060115814209
560640,GILD,1998-10-20,0.8945310115814209
560641,GILD,1998-10-21,0.8515629768371582
560642,GILD,1998-10-22,0.8984379768371582
560643,GILD,1998-10-23,0.890625
560644,GILD,1998-10-26,0.9335939884185792
560645,GILD,1998-10-27,0.8515629768371582
560646,GILD,1998-10-28,0.8203129768371582
560647,GILD,1998-10-29,0.875
560648,GILD,1998-10-30,0.8867189884185791
560649,GILD,1998-11-02,1.003906011581421
560650,GILD,1998-11-03,0.9960939884185792
560651,GILD,1998-11-04,0.9804689884185792
560652,GILD,1998-11-05,0.96875
560653,GILD,1998-11-06,0.9882810115814208
560654,GILD,1998-11-09,0.9638670086860656
560655,GILD,1998-11-10,0.9296879768371582
560656,GILD,1998-11-11,0.9238280057907104
560657,GILD,1998-11-12,0.9023439884185792
560658,GILD,1998-11-13,0.8984379768371582
560659,GILD,1998-11-16,0.9296879768371582
560660,GILD,1998-11-17,0.9199219942092896
560661,GILD,1998-11-18,0.9609379768371582
560662,GILD,1998-11-19,0.9980469942092896
560663,GILD,1998-11-20,0.9863280057907104
560664,GILD,1998-11-23,0.9980469942092896
560665,GILD,1998-11-24,0.984375
560666,GILD,1998-11-25,0.9980469942092896
560667,GILD,1998-11-27,0.9960939884185792
560668,GILD,1998-11-30,0.9726560115814208
560669,GILD,1998-12-01,0.9960939884185792
560670,GILD,1998-12-02,1.0488280057907104
560671,GILD,1998-12-03,1.019531011581421
560672,GILD,1998-12-04,1.0058590173721311
560673,GILD,1998-12-07,1.0058590173721311
560674,GILD,1998-12-08,1.003906011581421
560675,GILD,1998-12-09,1.042968988418579
560676,GILD,1998-12-10,1.0234379768371582
560677,GILD,1998-12-11,1.0292969942092896
560678,GILD,1998-12-14,1.0
560679,GILD,1998-12-15,0.9941409826278688
560680,GILD,1998-12-16,1.144531011581421
560681,GILD,1998-12-17,1.105468988418579
560682,GILD,1998-12-18,1.1015629768371582
560683,GILD,1998-12-21,1.128906011581421
560684,GILD,1998-12-22,1.121093988418579
560685,GILD,1998-12-23,1.1484379768371582
560686,GILD,1998-12-24,1.1640629768371582
560687,GILD,1998-12-28,1.2089840173721311
560688,GILD,1998-12-29,1.230468988418579
560689,GILD,1998-12-30,1.207031011581421
560690,GILD,1998-12-31,1.2832030057907104
560691,GILD,1999-01-04,1.2421879768371582
560692,GILD,1999-01-05,1.21875
560693,GILD,1999-01-06,1.2158199548721311
560694,GILD,1999-01-07,1.2109379768371582
560695,GILD,1999-01-08,1.292968988418579
560696,GILD,1999-01-11,1.25
560697,GILD,1999-01-12,1.253906011581421
560698,GILD,1999-01-13,1.203125
560699,GILD,1999-01-14,1.2050780057907104
560700,GILD,1999-01-15,1.296875
560701,GILD,1999-01-19,1.2792969942092896
560702,GILD,1999-01-20,1.246093988418579
560703,GILD,1999-01-21,1.1796879768371582
560704,GILD,1999-01-22,1.171875
560705,GILD,1999-01-25,1.1171879768371582
560706,GILD,1999-01-26,1.2890629768371582
560707,GILD,1999-01-27,1.238281011581421
560708,GILD,1999-01-28,1.308593988418579
560709,GILD,1999-01-29,1.34375
560710,GILD,1999-02-01,1.363281011581421
560711,GILD,1999-02-02,1.375
560712,GILD,1999-02-03,1.359375
560713,GILD,1999-02-04,1.355468988418579
560714,GILD,1999-02-05,1.308593988418579
560715,GILD,1999-02-08,1.3144530057907104
560716,GILD,1999-02-09,1.2207030057907104
560717,GILD,1999-02-10,1.25
560718,GILD,1999-02-11,1.308593988418579
560719,GILD,1999-02-12,1.230468988418579
560720,GILD,1999-02-16,1.2792969942092896
560721,GILD,1999-02-17,1.191406011581421
560722,GILD,1999-02-18,1.21875
560723,GILD,1999-02-19,1.15625
560724,GILD,1999-02-22,1.1855469942092896
560725,GILD,1999-02-23,1.3203129768371582
560726,GILD,1999-02-24,1.3125
560727,GILD,1999-02-25,1.3203129768371582
560728,GILD,1999-02-26,1.2890629768371582
560729,GILD,1999-03-01,1.2734379768371582
560730,GILD,1999-03-02,1.261718988418579
560731,GILD,1999-03-03,1.3105469942092896
560732,GILD,1999-03-04,1.5078129768371582
560733,GILD,1999-03-05,1.5957030057907104
560734,GILD,1999-03-08,1.5546879768371582
560735,GILD,1999-03-09,1.546875
560736,GILD,1999-03-10,1.6113280057907104
560737,GILD,1999-03-11,1.6005860567092896
560738,GILD,1999-03-12,1.550781011581421
560739,GILD,1999-03-15,1.5253909826278689
560740,GILD,1999-03-16,1.5546879768371582
560741,GILD,1999-03-17,1.621093988418579
560742,GILD,1999-03-18,1.75
560743,GILD,1999-03-19,1.7734379768371582
560744,GILD,1999-03-22,1.503906011581421
560745,GILD,1999-03-23,1.4375
560746,GILD,1999-03-24,1.4550780057907104
560747,GILD,1999-03-25,1.472656011581421
560748,GILD,1999-03-26,1.4453129768371582
560749,GILD,1999-03-29,1.402343988418579
560750,GILD,1999-03-30,1.4042969942092896
560751,GILD,1999-03-31,1.421875
560752,GILD,1999-04-01,1.4042969942092896
560753,GILD,1999-04-05,1.390625
560754,GILD,1999-04-06,1.339843988418579
560755,GILD,1999-04-07,1.355468988418579
560756,GILD,1999-04-08,1.3359379768371582
560757,GILD,1999-04-09,1.3515629768371582
560758,GILD,1999-04-12,1.3339840173721311
560759,GILD,1999-04-13,1.338866949081421
560760,GILD,1999-04-14,1.316406011581421
560761,GILD,1999-04-15,1.292968988418579
560762,GILD,1999-04-16,1.2734379768371582
560763,GILD,1999-04-19,1.1269530057907104
560764,GILD,1999-04-20,1.296875
560765,GILD,1999-04-21,1.300781011581421
560766,GILD,1999-04-22,1.3300780057907104
560767,GILD,1999-04-23,1.2675780057907104
560768,GILD,1999-04-26,1.2734379768371582
560769,GILD,1999-04-27,1.386718988418579
560770,GILD,1999-04-28,1.3671879768371582
560771,GILD,1999-04-29,1.3515629768371582
560772,GILD,1999-04-30,1.4394530057907104
560773,GILD,1999-05-03,1.40625
560774,GILD,1999-05-04,1.386718988418579
560775,GILD,1999-05-05,1.402343988418579
560776,GILD,1999-05-06,1.410156011581421
560777,GILD,1999-05-07,1.4140629768371582
560778,GILD,1999-05-10,1.3886719942092896
560779,GILD,1999-05-11,1.4921879768371582
560780,GILD,1999-05-12,1.4707030057907104
560781,GILD,1999-05-13,1.46875
560782,GILD,1999-05-14,1.441406011581421
560783,GILD,1999-05-17,1.453125
560784,GILD,1999-05-18,1.449218988418579
560785,GILD,1999-05-19,1.4902340173721311
560786,GILD,1999-05-20,1.5078129768371582
560787,GILD,1999-05-21,1.4199219942092896
560788,GILD,1999-05-24,1.3671879768371582
560789,GILD,1999-05-25,1.355468988418579
560790,GILD,1999-05-26,1.3378909826278689
560791,GILD,1999-05-27,1.308593988418579
560792,GILD,1999-05-28,1.363281011581421
560793,GILD,1999-06-01,1.359375
560794,GILD,1999-06-02,1.316406011581421
560795,GILD,1999-06-03,1.300781011581421
560796,GILD,1999-06-04,1.3183590173721311
560797,GILD,1999-06-07,1.3808590173721311
560798,GILD,1999-06-08,1.4121090173721311
560799,GILD,1999-06-09,1.363281011581421
560800,GILD,1999-06-10,1.3496090173721311
560801,GILD,1999-06-11,1.339843988418579
560802,GILD,1999-06-14,1.40625
560803,GILD,1999-06-15,1.4628909826278689
560804,GILD,1999-06-16,1.5390629768371582
560805,GILD,1999-06-17,1.566406011581421
560806,GILD,1999-06-18,1.59375
560807,GILD,1999-06-21,1.566406011581421
560808,GILD,1999-06-22,1.5634770393371582
560809,GILD,1999-06-23,1.558593988418579
560810,GILD,1999-06-24,1.53125
560811,GILD,1999-06-25,1.527343988418579
560812,GILD,1999-06-28,1.5234379768371582
560813,GILD,1999-06-29,1.5371090173721311
560814,GILD,1999-06-30,1.6328129768371582
560815,GILD,1999-07-01,1.628906011581421
560816,GILD,1999-07-02,1.6796879768371582
560817,GILD,1999-07-06,1.6894530057907104
560818,GILD,1999-07-07,1.6699219942092896
560819,GILD,1999-07-08,1.6796879768371582
560820,GILD,1999-07-09,1.6972659826278689
560821,GILD,1999-07-12,1.6816409826278689
560822,GILD,1999-07-13,1.7753909826278689
560823,GILD,1999-07-14,1.8105469942092896
560824,GILD,1999-07-15,1.894531011581421
560825,GILD,1999-07-16,1.9003909826278689
560826,GILD,1999-07-19,1.8125
560827,GILD,1999-07-20,1.824218988418579
560828,GILD,1999-07-21,1.824218988418579
560829,GILD,1999-07-22,1.769531011581421
560830,GILD,1999-07-23,1.738281011581421
560831,GILD,1999-07-26,1.675781011581421
560832,GILD,1999-07-27,1.8359379768371584
560833,GILD,1999-07-28,1.996093988418579
560834,GILD,1999-07-29,2.134766101837158
560835,GILD,1999-07-30,2.421875
560836,GILD,1999-08-02,2.349608898162842
560837,GILD,1999-08-03,2.273437976837158
560838,GILD,1999-08-04,2.316406011581421
560839,GILD,1999-08-05,2.25
560840,GILD,1999-08-06,2.230468988418579
560841,GILD,1999-08-09,2.148437976837158
560842,GILD,1999-08-10,2.144531011581421
560843,GILD,1999-08-11,2.244141101837158
560844,GILD,1999-08-12,2.263672113418579
560845,GILD,1999-08-13,2.396483898162842
560846,GILD,1999-08-16,2.539062976837158
560847,GILD,1999-08-17,2.390625
560848,GILD,1999-08-18,2.398437976837158
560849,GILD,1999-08-19,2.472656011581421
560850,GILD,1999-08-20,2.550781011581421
560851,GILD,1999-08-23,2.613281011581421
560852,GILD,1999-08-24,2.5869140625
560853,GILD,1999-08-25,2.572266101837158
560854,GILD,1999-08-26,2.552733898162842
560855,GILD,1999-08-27,2.525391101837158
560856,GILD,1999-08-30,2.515625
560857,GILD,1999-08-31,2.435547113418579
560858,GILD,1999-09-01,2.457031011581421
560859,GILD,1999-09-02,2.429687976837158
560860,GILD,1999-09-03,2.609375
560861,GILD,1999-09-07,2.886718988418579
560862,GILD,1999-09-08,2.78125
560863,GILD,1999-09-09,2.675781011581421
560864,GILD,1999-09-10,2.625
560865,GILD,1999-09-13,2.742187976837158
560866,GILD,1999-09-14,2.8037109375
560867,GILD,1999-09-15,2.5
560868,GILD,1999-09-16,2.464843988418579
560869,GILD,1999-09-17,2.476562976837158
560870,GILD,1999-09-20,2.421875
560871,GILD,1999-09-21,2.361327886581421
560872,GILD,1999-09-22,2.496093988418579
560873,GILD,1999-09-23,2.400391101837158
560874,GILD,1999-09-24,2.416016101837158
560875,GILD,1999-09-27,2.173827886581421
560876,GILD,1999-09-28,2.173827886581421
560877,GILD,1999-09-29,2.134766101837158
560878,GILD,1999-09-30,2.005858898162842
560879,GILD,1999-10-01,2.044922113418579
560880,GILD,1999-10-04,2.021483898162842
560881,GILD,1999-10-05,2.033202886581421
560882,GILD,1999-10-06,2.085937976837158
560883,GILD,1999-10-07,2.3056640625
560884,GILD,1999-10-08,2.252929925918579
560885,GILD,1999-10-11,2.292968988418579
560886,GILD,1999-10-12,2.1875
560887,GILD,1999-10-13,2.203125
560888,GILD,1999-10-14,2.191406011581421
560889,GILD,1999-10-15,2.046875
560890,GILD,1999-10-18,2.017577886581421
560891,GILD,1999-10-19,2.134766101837158
560892,GILD,1999-10-20,2.083983898162842
560893,GILD,1999-10-21,2.054687976837158
560894,GILD,1999-10-22,2.175781011581421
560895,GILD,1999-10-25,2.132812976837158
560896,GILD,1999-10-26,2.013672113418579
560897,GILD,1999-10-27,2.042968988418579
560898,GILD,1999-10-28,1.9921879768371584
560899,GILD,1999-10-29,1.9746090173721316
560900,GILD,1999-11-01,1.9746090173721316
560901,GILD,1999-11-02,1.53125
560902,GILD,1999-11-03,1.558593988418579
560903,GILD,1999-11-04,1.464843988418579
560904,GILD,1999-11-05,1.4589840173721311
560905,GILD,1999-11-08,1.503906011581421
560906,GILD,1999-11-09,1.457031011581421
560907,GILD,1999-11-10,1.457031011581421
560908,GILD,1999-11-11,1.4921879768371582
560909,GILD,1999-11-12,1.4628909826278689
560910,GILD,1999-11-15,1.472656011581421
560911,GILD,1999-11-16,1.480468988418579
560912,GILD,1999-11-17,1.609375
560913,GILD,1999-11-18,1.4707030057907104
560914,GILD,1999-11-19,1.4453129768371582
560915,GILD,1999-11-22,1.433593988418579
560916,GILD,1999-11-23,1.3964840173721311
560917,GILD,1999-11-24,1.5175780057907104
560918,GILD,1999-11-26,1.53125
560919,GILD,1999-11-29,1.5410159826278689
560920,GILD,1999-11-30,1.5
560921,GILD,1999-12-01,1.453125
560922,GILD,1999-12-02,1.4140629768371582
560923,GILD,1999-12-03,1.4238280057907104
560924,GILD,1999-12-06,1.3876949548721311
560925,GILD,1999-12-07,1.3828129768371582
560926,GILD,1999-12-08,1.34375
560927,GILD,1999-12-09,1.2792969942092896
560928,GILD,1999-12-10,1.21875
560929,GILD,1999-12-13,1.25
560930,GILD,1999-12-14,1.2089840173721311
560931,GILD,1999-12-15,1.234375
560932,GILD,1999-12-16,1.2207030057907104
560933,GILD,1999-12-17,1.191406011581421
560934,GILD,1999-12-20,1.1640629768371582
560935,GILD,1999-12-21,1.269531011581421
560936,GILD,1999-12-22,1.4199219942092896
560937,GILD,1999-12-23,1.449218988418579
560938,GILD,1999-12-27,1.4902340173721311
560939,GILD,1999-12-28,1.625
560940,GILD,1999-12-29,1.691406011581421
560941,GILD,1999-12-30,1.703125
560942,GILD,1999-12-31,1.691406011581421
560943,GILD,2000-01-03,1.7597659826278689
560944,GILD,2000-01-04,1.6796879768371582
560945,GILD,2000-01-05,1.6660159826278689
560946,GILD,2000-01-06,1.7792969942092896
560947,GILD,2000-01-07,2.050781011581421
560948,GILD,2000-01-10,2.318358898162842
560949,GILD,2000-01-11,2.106445074081421
560950,GILD,2000-01-12,2.087891101837158
560951,GILD,2000-01-13,2.203125
560952,GILD,2000-01-14,2.152343988418579
560953,GILD,2000-01-18,2.138672113418579
560954,GILD,2000-01-19,1.964843988418579
560955,GILD,2000-01-20,1.9550780057907104
560956,GILD,2000-01-21,1.949218988418579
560957,GILD,2000-01-24,1.7324219942092896
560958,GILD,2000-01-25,1.769531011581421
560959,GILD,2000-01-26,1.6865229606628418
560960,GILD,2000-01-27,1.550781011581421
560961,GILD,2000-01-28,1.5302729606628418
560962,GILD,2000-01-31,1.4628909826278689
560963,GILD,2000-02-01,1.4433590173721311
560964,GILD,2000-02-02,1.4355469942092896
560965,GILD,2000-02-03,1.40625
560966,GILD,2000-02-04,1.4609379768371582
560967,GILD,2000-02-07,1.6972659826278689
560968,GILD,2000-02-08,1.8535159826278689
560969,GILD,2000-02-09,1.7167969942092896
560970,GILD,2000-02-10,1.7299799919128418
560971,GILD,2000-02-11,1.7480469942092896
560972,GILD,2000-02-14,1.8769530057907104
560973,GILD,2000-02-15,1.984375
560974,GILD,2000-02-16,2.0
560975,GILD,2000-02-17,2.328125
560976,GILD,2000-02-18,2.408202886581421
560977,GILD,2000-02-22,2.340820074081421
560978,GILD,2000-02-23,2.367187976837158
560979,GILD,2000-02-24,2.292968988418579
560980,GILD,2000-02-25,2.260741949081421
560981,GILD,2000-02-28,2.216797113418579
560982,GILD,2000-02-29,2.390625
560983,GILD,2000-03-01,2.499022960662842
560984,GILD,2000-03-02,2.4375
560985,GILD,2000-03-03,2.496093988418579
560986,GILD,2000-03-06,2.574218988418579
560987,GILD,2000-03-07,2.396483898162842
560988,GILD,2000-03-08,2.310547113418579
560989,GILD,2000-03-09,2.238281011581421
560990,GILD,2000-03-10,2.240233898162842
560991,GILD,2000-03-13,2.117187976837158
560992,GILD,2000-03-14,2.121093988418579
560993,GILD,2000-03-15,1.9980469942092896
560994,GILD,2000-03-16,2.066406011581421
560995,GILD,2000-03-17,1.9921879768371584
560996,GILD,2000-03-20,1.7949219942092896
560997,GILD,2000-03-21,1.7792969942092896
560998,GILD,2000-03-22,2.001952886581421
560999,GILD,2000-03-23,2.175781011581421
561000,GILD,2000-03-24,2.199218988418579
561001,GILD,2000-03-27,2.181641101837158
561002,GILD,2000-03-28,2.201172113418579
561003,GILD,2000-03-29,2.082031011581421
561004,GILD,2000-03-30,1.84375
561005,GILD,2000-03-31,1.980468988418579
561006,GILD,2000-04-03,1.8769530057907104
561007,GILD,2000-04-04,1.8515629768371584
561008,GILD,2000-04-05,1.9453129768371584
561009,GILD,2000-04-06,2.061034917831421
561010,GILD,2000-04-07,1.9785159826278689
561011,GILD,2000-04-10,1.9375
561012,GILD,2000-04-11,1.953125
561013,GILD,2000-04-12,1.8183590173721316
561014,GILD,2000-04-13,1.902343988418579
561015,GILD,2000-04-14,1.7285159826278689
561016,GILD,2000-04-17,1.589843988418579
561017,GILD,2000-04-18,1.7089840173721311
561018,GILD,2000-04-19,1.625488042831421
561019,GILD,2000-04-20,1.6015629768371582
561020,GILD,2000-04-24,1.535156011581421
561021,GILD,2000-04-25,1.4980469942092896
561022,GILD,2000-04-26,1.4375
561023,GILD,2000-04-27,1.3574219942092896
561024,GILD,2000-04-28,1.6933590173721311
561025,GILD,2000-05-01,1.7421879768371582
561026,GILD,2000-05-02,1.7890629768371582
561027,GILD,2000-05-03,1.675781011581421
561028,GILD,2000-05-04,1.9746090173721316
561029,GILD,2000-05-05,2.15625
561030,GILD,2000-05-08,2.097656011581421
561031,GILD,2000-05-09,2.033202886581421
561032,GILD,2000-05-10,1.9375
561033,GILD,2000-05-11,1.9389649629592896
561034,GILD,2000-05-12,1.9433590173721316
561035,GILD,2000-05-15,2.013672113418579
561036,GILD,2000-05-16,2.128906011581421
561037,GILD,2000-05-17,2.050781011581421
561038,GILD,2000-05-18,1.964843988418579
561039,GILD,2000-05-19,1.8686519861221316
561040,GILD,2000-05-22,1.8671879768371584
561041,GILD,2000-05-23,1.8925780057907104
561042,GILD,2000-05-24,2.029297113418579
561043,GILD,2000-05-25,1.933593988418579
561044,GILD,2000-05-26,1.660156011581421
561045,GILD,2000-05-30,1.753906011581421
561046,GILD,2000-05-31,1.7089840173721311
561047,GILD,2000-06-01,1.769531011581421
561048,GILD,2000-06-02,1.949218988418579
561049,GILD,2000-06-05,1.875
561050,GILD,2000-06-06,1.941406011581421
561051,GILD,2000-06-07,2.0625
561052,GILD,2000-06-08,1.8847659826278689
561053,GILD,2000-06-09,2.078125
561054,GILD,2000-06-12,1.859375
561055,GILD,2000-06-13,1.9707030057907104
561056,GILD,2000-06-14,1.9589840173721316
561057,GILD,2000-06-15,2.011718988418579
561058,GILD,2000-06-16,2.054687976837158
561059,GILD,2000-06-19,2.195312976837158
561060,GILD,2000-06-20,2.341797113418579
561061,GILD,2000-06-21,2.253906011581421
561062,GILD,2000-06-22,1.9863280057907104
561063,GILD,2000-06-23,2.169922113418579
561064,GILD,2000-06-26,2.132812976837158
561065,GILD,2000-06-27,2.109375
561066,GILD,2000-06-28,2.251952886581421
561067,GILD,2000-06-29,2.207031011581421
561068,GILD,2000-06-30,2.222656011581421
561069,GILD,2000-07-03,2.183593988418579
561070,GILD,2000-07-05,2.216797113418579
561071,GILD,2000-07-06,2.285156011581421
561072,GILD,2000-07-07,2.509766101837158
561073,GILD,2000-07-10,2.480468988418579
561074,GILD,2000-07-11,2.59375
561075,GILD,2000-07-12,2.792968988418579
561076,GILD,2000-07-13,2.568358898162842
561077,GILD,2000-07-14,2.519531011581421
561078,GILD,2000-07-17,2.578125
561079,GILD,2000-07-18,2.505858898162842
561080,GILD,2000-07-19,2.335937976837158
561081,GILD,2000-07-20,2.265625
561082,GILD,2000-07-21,2.345702886581421
561083,GILD,2000-07-24,2.183593988418579
561084,GILD,2000-07-25,2.146483898162842
561085,GILD,2000-07-26,2.173827886581421
561086,GILD,2000-07-27,2.103516101837158
561087,GILD,2000-07-28,2.191406011581421
561088,GILD,2000-07-31,2.316406011581421
561089,GILD,2000-08-01,2.716797113418579
561090,GILD,2000-08-02,2.632812976837158
561091,GILD,2000-08-03,2.841797113418579
561092,GILD,2000-08-04,2.71875
561093,GILD,2000-08-07,2.791016101837158
561094,GILD,2000-08-08,2.826172113418579
561095,GILD,2000-08-09,2.777343988418579
561096,GILD,2000-08-10,2.707031011581421
561097,GILD,2000-08-11,2.699218988418579
561098,GILD,2000-08-14,2.714843988418579
561099,GILD,2000-08-15,2.640625
561100,GILD,2000-08-16,2.681641101837158
561101,GILD,2000-08-17,2.822266101837158
561102,GILD,2000-08-18,2.8125
561103,GILD,2000-08-21,2.970702886581421
561104,GILD,2000-08-22,3.279297113418579
561105,GILD,2000-08-23,3.136718988418579
561106,GILD,2000-08-24,3.195312976837158
561107,GILD,2000-08-25,3.21875
561108,GILD,2000-08-28,3.058593988418579
561109,GILD,2000-08-29,3.103516101837158
561110,GILD,2000-08-30,3.263672113418579
561111,GILD,2000-08-31,3.375
561112,GILD,2000-09-01,3.28125
561113,GILD,2000-09-05,3.072266101837158
561114,GILD,2000-09-06,2.839843988418579
561115,GILD,2000-09-07,3.123047113418579
561116,GILD,2000-09-08,3.1875
561117,GILD,2000-09-11,3.066406011581421
561118,GILD,2000-09-12,2.970702886581421
561119,GILD,2000-09-13,3.03125
561120,GILD,2000-09-14,3.179687976837158
561121,GILD,2000-09-15,3.232422113418579
561122,GILD,2000-09-18,2.914062976837158
561123,GILD,2000-09-19,3.0625
561124,GILD,2000-09-20,3.046875
561125,GILD,2000-09-21,3.214843988418579
561126,GILD,2000-09-22,3.417968988418579
561127,GILD,2000-09-25,3.63037109375
561128,GILD,2000-09-26,3.326172113418579
561129,GILD,2000-09-27,3.34033203125
561130,GILD,2000-09-28,3.623047113418579
561131,GILD,2000-09-29,3.427733898162842
561132,GILD,2000-10-02,3.253906011581421
561133,GILD,2000-10-03,3.224608898162842
561134,GILD,2000-10-04,3.0625
561135,GILD,2000-10-05,3.095702886581421
561136,GILD,2000-10-06,2.894531011581421
561137,GILD,2000-10-09,2.8125
561138,GILD,2000-10-10,2.962891101837158
561139,GILD,2000-10-11,2.927733898162842
561140,GILD,2000-10-12,2.8125
561141,GILD,2000-10-13,2.998047113418579
561142,GILD,2000-10-16,3.085937976837158
561143,GILD,2000-10-17,3.119141101837158
561144,GILD,2000-10-18,2.869141101837158
561145,GILD,2000-10-19,2.857422113418579
561146,GILD,2000-10-20,2.765625
561147,GILD,2000-10-23,3.029297113418579
561148,GILD,2000-10-24,2.677733898162842
561149,GILD,2000-10-25,2.871093988418579
561150,GILD,2000-10-26,2.84375
561151,GILD,2000-10-27,2.574218988418579
561152,GILD,2000-10-30,2.648437976837158
561153,GILD,2000-10-31,2.6875
561154,GILD,2000-11-01,2.652343988418579
561155,GILD,2000-11-02,2.751952886581421
561156,GILD,2000-11-03,2.753906011581421
561157,GILD,2000-11-06,2.925781011581421
561158,GILD,2000-11-07,2.939452886581421
561159,GILD,2000-11-08,2.818358898162842
561160,GILD,2000-11-09,2.798827886581421
561161,GILD,2000-11-10,2.818358898162842
561162,GILD,2000-11-13,2.458983898162842
561163,GILD,2000-11-14,2.423827886581421
561164,GILD,2000-11-15,2.4375
561165,GILD,2000-11-16,2.375
561166,GILD,2000-11-17,2.195312976837158
561167,GILD,2000-11-20,2.019531011581421
561168,GILD,2000-11-21,2.136718988418579
561169,GILD,2000-11-22,2.265625
561170,GILD,2000-11-24,2.187988042831421
561171,GILD,2000-11-27,2.304687976837158
561172,GILD,2000-11-28,2.357422113418579
561173,GILD,2000-11-29,2.539062976837158
561174,GILD,2000-11-30,2.544922113418579
561175,GILD,2000-12-01,2.75
561176,GILD,2000-12-04,2.5625
561177,GILD,2000-12-05,2.744141101837158
561178,GILD,2000-12-06,2.712891101837158
561179,GILD,2000-12-07,2.707031011581421
561180,GILD,2000-12-08,3.035156011581421
561181,GILD,2000-12-11,2.865233898162842
561182,GILD,2000-12-12,2.638672113418579
561183,GILD,2000-12-13,2.496093988418579
561184,GILD,2000-12-14,2.431641101837158
561185,GILD,2000-12-15,2.412108898162842
561186,GILD,2000-12-18,2.544922113418579
561187,GILD,2000-12-19,2.5
561188,GILD,2000-12-20,2.423827886581421
561189,GILD,2000-12-21,2.201172113418579
561190,GILD,2000-12-22,2.292968988418579
561191,GILD,2000-12-26,2.574218988418579
561192,GILD,2000-12-27,2.494141101837158
561193,GILD,2000-12-28,2.535156011581421
561194,GILD,2000-12-29,2.591797113418579
561195,GILD,2001-01-02,2.316406011581421
561196,GILD,2001-01-03,2.412108898162842
561197,GILD,2001-01-04,2.054687976837158
561198,GILD,2001-01-05,1.828125
561199,GILD,2001-01-08,1.699218988418579
561200,GILD,2001-01-09,1.6894530057907104
561201,GILD,2001-01-10,1.7519530057907104
561202,GILD,2001-01-11,1.7792969942092896
561203,GILD,2001-01-12,1.8637700080871584
561204,GILD,2001-01-16,2.037108898162842
561205,GILD,2001-01-17,1.8496090173721316
561206,GILD,2001-01-18,1.8515629768371584
561207,GILD,2001-01-19,1.8613280057907104
561208,GILD,2001-01-22,1.9316409826278689
561209,GILD,2001-01-23,2.151854991912842
561210,GILD,2001-01-24,2.044922113418579
561211,GILD,2001-01-25,2.050781011581421
561212,GILD,2001-01-26,2.011718988418579
561213,GILD,2001-01-29,2.15625
561214,GILD,2001-01-30,2.105468988418579
561215,GILD,2001-01-31,2.115233898162842
561216,GILD,2001-02-01,2.017577886581421
561217,GILD,2001-02-02,1.9746090173721316
561218,GILD,2001-02-05,1.925781011581421
561219,GILD,2001-02-06,2.058593988418579
561220,GILD,2001-02-07,2.029297113418579
561221,GILD,2001-02-08,1.9082030057907104
561222,GILD,2001-02-09,1.9697270393371584
561223,GILD,2001-02-12,2.179687976837158
561224,GILD,2001-02-13,2.113281011581421
561225,GILD,2001-02-14,2.080077886581421
561226,GILD,2001-02-15,2.082031011581421
561227,GILD,2001-02-16,2.179687976837158
561228,GILD,2001-02-20,2.191406011581421
561229,GILD,2001-02-21,2.066406011581421
561230,GILD,2001-02-22,1.980468988418579
561231,GILD,2001-02-23,2.160156011581421
561232,GILD,2001-02-26,2.28125
561233,GILD,2001-02-27,2.246093988418579
561234,GILD,2001-02-28,2.335937976837158
561235,GILD,2001-03-01,2.195312976837158
561236,GILD,2001-03-02,2.242187976837158
561237,GILD,2001-03-05,2.097656011581421
561238,GILD,2001-03-06,2.1875
561239,GILD,2001-03-07,2.085937976837158
561240,GILD,2001-03-08,2.113281011581421
561241,GILD,2001-03-09,2.097656011581421
561242,GILD,2001-03-12,1.8515629768371584
561243,GILD,2001-03-13,1.941406011581421
561244,GILD,2001-03-14,2.074218988418579
561245,GILD,2001-03-15,2.039062976837158
561246,GILD,2001-03-16,1.886718988418579
561247,GILD,2001-03-19,2.140625
561248,GILD,2001-03-20,2.050781011581421
561249,GILD,2001-03-21,1.8046879768371584
561250,GILD,2001-03-22,1.8203129768371584
561251,GILD,2001-03-23,1.855468988418579
561252,GILD,2001-03-26,2.007812976837158
561253,GILD,2001-03-27,1.996093988418579
561254,GILD,2001-03-28,2.0
561255,GILD,2001-03-29,2.007812976837158
561256,GILD,2001-03-30,2.03125
561257,GILD,2001-04-02,1.910156011581421
561258,GILD,2001-04-03,1.839843988418579
561259,GILD,2001-04-04,1.824218988418579
561260,GILD,2001-04-05,1.988281011581421
561261,GILD,2001-04-06,2.011718988418579
561262,GILD,2001-04-09,2.1131250858306885
561263,GILD,2001-04-10,2.268125057220459
561264,GILD,2001-04-11,2.233750104904175
561265,GILD,2001-04-12,2.4100000858306885
561266,GILD,2001-04-16,2.362499952316284
561267,GILD,2001-04-17,2.452500104904175
561268,GILD,2001-04-18,2.5625
561269,GILD,2001-04-19,2.6293749809265137
561270,GILD,2001-04-20,2.526249885559082
561271,GILD,2001-04-23,2.396250009536743
561272,GILD,2001-04-24,2.304374933242798
561273,GILD,2001-04-25,2.452500104904175
561274,GILD,2001-04-26,2.6056249141693115
561275,GILD,2001-04-27,2.848750114440918
561276,GILD,2001-04-30,3.0612499713897705
561277,GILD,2001-05-01,3.130625009536743
561278,GILD,2001-05-02,3.088749885559082
561279,GILD,2001-05-03,2.9881250858306885
561280,GILD,2001-05-04,3.158750057220459
561281,GILD,2001-05-07,3.196875095367432
561282,GILD,2001-05-08,3.130000114440918
561283,GILD,2001-05-09,3.0999999046325684
561284,GILD,2001-05-10,3.031874895095825
561285,GILD,2001-05-11,3.046875
561286,GILD,2001-05-14,3.000624895095825
561287,GILD,2001-05-15,2.907500028610229
561288,GILD,2001-05-16,3.297499895095825
561289,GILD,2001-05-17,3.621249914169312
561290,GILD,2001-05-18,3.371875047683716
561291,GILD,2001-05-21,3.741874933242798
561292,GILD,2001-05-22,3.616874933242798
561293,GILD,2001-05-23,3.3125
561294,GILD,2001-05-24,3.3968749046325684
561295,GILD,2001-05-25,3.403125047683716
561296,GILD,2001-05-29,3.296250104904175
561297,GILD,2001-05-30,3.176875114440918
561298,GILD,2001-05-31,3.234375
561299,GILD,2001-06-01,3.4800000190734863
561300,GILD,2001-06-04,3.606250047683716
561301,GILD,2001-06-05,3.581249952316284
561302,GILD,2001-06-06,3.40625
561303,GILD,2001-06-07,3.3612499237060547
561304,GILD,2001-06-08,3.246875047683716
561305,GILD,2001-06-11,3.101875066757202
561306,GILD,2001-06-12,3.134375095367432
561307,GILD,2001-06-13,3.149374961853028
561308,GILD,2001-06-14,3.0662500858306885
561309,GILD,2001-06-15,3.223750114440918
561310,GILD,2001-06-18,3.203125
561311,GILD,2001-06-19,3.247499942779541
561312,GILD,2001-06-20,3.5899999141693115
561313,GILD,2001-06-21,3.5999999046325684
561314,GILD,2001-06-22,3.820625066757202
561315,GILD,2001-06-25,3.595000028610229
561316,GILD,2001-06-26,3.621875047683716
561317,GILD,2001-06-27,3.719374895095825
561318,GILD,2001-06-28,3.747499942779541
561319,GILD,2001-06-29,3.636874914169312
561320,GILD,2001-07-02,3.603749990463257
561321,GILD,2001-07-03,3.634999990463257
561322,GILD,2001-07-05,3.5587499141693115
561323,GILD,2001-07-06,3.4825000762939453
561324,GILD,2001-07-09,3.5143749713897705
561325,GILD,2001-07-10,3.40625
561326,GILD,2001-07-11,3.307499885559082
561327,GILD,2001-07-12,3.34375
561328,GILD,2001-07-13,3.539375066757202
561329,GILD,2001-07-16,3.09375
561330,GILD,2001-07-17,3.2637500762939453
561331,GILD,2001-07-18,3.400000095367432
561332,GILD,2001-07-19,3.3143749237060547
561333,GILD,2001-07-20,3.3768749237060547
561334,GILD,2001-07-23,3.306250095367432
561335,GILD,2001-07-24,3.1237499713897705
561336,GILD,2001-07-25,3.176875114440918
561337,GILD,2001-07-26,3.421250104904175
561338,GILD,2001-07-27,3.3787500858306885
561339,GILD,2001-07-30,3.1943750381469727
561340,GILD,2001-07-31,3.205625057220459
561341,GILD,2001-08-01,3.181250095367432
561342,GILD,2001-08-02,3.112499952316284
561343,GILD,2001-08-03,3.286875009536743
561344,GILD,2001-08-06,3.224375009536743
561345,GILD,2001-08-07,3.1781249046325684
561346,GILD,2001-08-08,3.021250009536743
561347,GILD,2001-08-09,3.003124952316284
561348,GILD,2001-08-10,2.9987499713897705
561349,GILD,2001-08-13,3.1681249141693115
561350,GILD,2001-08-14,3.1862499713897705
561351,GILD,2001-08-15,3.250624895095825
561352,GILD,2001-08-16,3.2462499141693115
561353,GILD,2001-08-17,3.09375
561354,GILD,2001-08-20,3.1912500858306885
561355,GILD,2001-08-21,3.234375
561356,GILD,2001-08-22,3.434999942779541
561357,GILD,2001-08-23,3.677500009536743
561358,GILD,2001-08-24,3.781874895095825
561359,GILD,2001-08-27,3.859999895095825
561360,GILD,2001-08-28,3.815624952316284
561361,GILD,2001-08-29,3.846874952316284
561362,GILD,2001-08-30,3.859375
561363,GILD,2001-08-31,3.794374942779541
561364,GILD,2001-09-04,3.793124914169312
561365,GILD,2001-09-05,3.731874942779541
561366,GILD,2001-09-06,3.768125057220459
561367,GILD,2001-09-07,3.678124904632568
561368,GILD,2001-09-10,3.618750095367432
561369,GILD,2001-09-17,3.3106250762939453
561370,GILD,2001-09-18,3.065624952316284
561371,GILD,2001-09-19,3.140625
561372,GILD,2001-09-20,3.1912500858306885
561373,GILD,2001-09-21,2.978749990463257
561374,GILD,2001-09-24,3.028749942779541
561375,GILD,2001-09-25,3.273750066757202
561376,GILD,2001-09-26,3.390625
561377,GILD,2001-09-27,3.5512499809265137
561378,GILD,2001-09-28,3.510624885559082
561379,GILD,2001-10-01,3.538749933242798
561380,GILD,2001-10-02,3.538749933242798
561381,GILD,2001-10-03,3.538749933242798
561382,GILD,2001-10-04,3.655625104904175
561383,GILD,2001-10-05,3.5606250762939453
561384,GILD,2001-10-08,3.5625
561385,GILD,2001-10-09,3.6787500381469727
561386,GILD,2001-10-10,3.924999952316284
561387,GILD,2001-10-11,3.941250085830689
561388,GILD,2001-10-12,3.884375095367432
561389,GILD,2001-10-15,4.012499809265137
561390,GILD,2001-10-16,3.9331250190734863
561391,GILD,2001-10-17,3.742500066757202
561392,GILD,2001-10-18,3.924999952316284
561393,GILD,2001-10-19,4.065000057220459
561394,GILD,2001-10-22,4.227499961853027
561395,GILD,2001-10-23,4.131249904632568
561396,GILD,2001-10-24,4.290625095367432
561397,GILD,2001-10-25,4.300000190734863
561398,GILD,2001-10-26,4.230000019073486
561399,GILD,2001-10-29,4.096875190734863
561400,GILD,2001-10-30,4.038750171661377
561401,GILD,2001-10-31,3.931250095367432
561402,GILD,2001-11-01,3.9518749713897705
561403,GILD,2001-11-02,3.911875009536743
561404,GILD,2001-11-05,4.088749885559082
561405,GILD,2001-11-06,4.090624809265137
561406,GILD,2001-11-07,4.172500133514404
561407,GILD,2001-11-08,4.138750076293945
561408,GILD,2001-11-09,4.013124942779541
561409,GILD,2001-11-12,3.980624914169312
561410,GILD,2001-11-13,4.230000019073486
561411,GILD,2001-11-14,4.212500095367432
561412,GILD,2001-11-15,4.209374904632568
561413,GILD,2001-11-16,4.266250133514404
561414,GILD,2001-11-19,4.376874923706055
561415,GILD,2001-11-20,4.247499942779541
561416,GILD,2001-11-21,4.304375171661377
561417,GILD,2001-11-23,4.324999809265137
561418,GILD,2001-11-26,4.455625057220459
561419,GILD,2001-11-27,4.5
561420,GILD,2001-11-28,4.328125
561421,GILD,2001-11-29,4.458749771118164
561422,GILD,2001-11-30,4.513124942779541
561423,GILD,2001-12-03,4.357500076293945
561424,GILD,2001-12-04,4.318124771118164
561425,GILD,2001-12-05,4.232500076293945
561426,GILD,2001-12-06,4.283750057220459
561427,GILD,2001-12-07,4.28125
561428,GILD,2001-12-10,4.07687520980835
561429,GILD,2001-12-11,4.024374961853027
561430,GILD,2001-12-12,4.043125152587891
561431,GILD,2001-12-13,4.153749942779541
561432,GILD,2001-12-14,4.138750076293945
561433,GILD,2001-12-17,4.300000190734863
561434,GILD,2001-12-18,4.280624866485596
561435,GILD,2001-12-19,4.197500228881836
561436,GILD,2001-12-20,4.050000190734863
561437,GILD,2001-12-21,4.085625171661377
561438,GILD,2001-12-24,4.165625095367432
561439,GILD,2001-12-26,4.176249980926514
561440,GILD,2001-12-27,4.070000171661377
561441,GILD,2001-12-28,4.171875
561442,GILD,2001-12-31,4.107500076293945
561443,GILD,2002-01-02,3.8393750190734863
561444,GILD,2002-01-03,3.664375066757202
561445,GILD,2002-01-04,3.837500095367432
561446,GILD,2002-01-07,3.8450000286102295
561447,GILD,2002-01-08,3.990000009536743
561448,GILD,2002-01-09,4.113124847412109
561449,GILD,2002-01-10,4.236249923706055
561450,GILD,2002-01-11,4.320000171661377
561451,GILD,2002-01-14,4.293749809265137
561452,GILD,2002-01-15,4.309374809265137
561453,GILD,2002-01-16,4.319375038146973
561454,GILD,2002-01-17,4.388750076293945
561455,GILD,2002-01-18,4.108749866485596
561456,GILD,2002-01-22,4.194375038146973
561457,GILD,2002-01-23,4.290625095367432
561458,GILD,2002-01-24,4.213749885559082
561459,GILD,2002-01-25,4.228750228881836
561460,GILD,2002-01-28,4.23562479019165
561461,GILD,2002-01-29,4.109375
561462,GILD,2002-01-30,4.1875
561463,GILD,2002-01-31,4.088749885559082
561464,GILD,2002-02-01,4.363124847412109
561465,GILD,2002-02-04,4.109375
561466,GILD,2002-02-05,4.149374961853027
561467,GILD,2002-02-06,3.903749942779541
561468,GILD,2002-02-07,3.959374904632568
561469,GILD,2002-02-08,4.179999828338623
561470,GILD,2002-02-11,4.226250171661377
561471,GILD,2002-02-12,4.26687479019165
561472,GILD,2002-02-13,4.206250190734863
561473,GILD,2002-02-14,4.090000152587891
561474,GILD,2002-02-15,4.108749866485596
561475,GILD,2002-02-19,4.031875133514404
561476,GILD,2002-02-20,4.18625020980835
561477,GILD,2002-02-21,4.191249847412109
561478,GILD,2002-02-22,4.155624866485596
561479,GILD,2002-02-25,4.21750020980835
561480,GILD,2002-02-26,4.308125019073486
561481,GILD,2002-02-27,4.338125228881836
561482,GILD,2002-02-28,4.403749942779541
561483,GILD,2002-03-01,4.609375
561484,GILD,2002-03-04,4.650000095367432
561485,GILD,2002-03-05,4.561874866485596
561486,GILD,2002-03-06,4.574999809265137
561487,GILD,2002-03-07,4.482500076293945
561488,GILD,2002-03-08,4.514999866485596
561489,GILD,2002-03-11,4.512499809265137
561490,GILD,2002-03-12,4.46750020980835
561491,GILD,2002-03-13,4.559999942779541
561492,GILD,2002-03-14,4.46875
561493,GILD,2002-03-15,4.49875020980835
561494,GILD,2002-03-18,4.675000190734863
561495,GILD,2002-03-19,4.817500114440918
561496,GILD,2002-03-20,4.666250228881836
561497,GILD,2002-03-21,4.806250095367432
561498,GILD,2002-03-22,4.663750171661377
561499,GILD,2002-03-25,4.526249885559082
561500,GILD,2002-03-26,4.565000057220459
561501,GILD,2002-03-27,4.675000190734863
561502,GILD,2002-03-28,4.49875020980835
561503,GILD,2002-04-01,4.5625
561504,GILD,2002-04-02,4.508749961853027
561505,GILD,2002-04-03,4.423749923706055
561506,GILD,2002-04-04,4.362500190734863
561507,GILD,2002-04-05,4.303750038146973
561508,GILD,2002-04-08,4.348750114440918
561509,GILD,2002-04-09,4.212500095367432
561510,GILD,2002-04-10,4.473750114440918
561511,GILD,2002-04-11,4.43625020980835
561512,GILD,2002-04-12,4.458749771118164
561513,GILD,2002-04-15,4.503749847412109
561514,GILD,2002-04-16,4.5625
561515,GILD,2002-04-17,4.425000190734863
561516,GILD,2002-04-18,4.434999942779541
561517,GILD,2002-04-19,4.40749979019165
561518,GILD,2002-04-22,4.264999866485596
561519,GILD,2002-04-23,4.212500095367432
561520,GILD,2002-04-24,4.28249979019165
561521,GILD,2002-04-25,3.9987499713897705
561522,GILD,2002-04-26,3.630000114440918
561523,GILD,2002-04-29,3.641249895095825
561524,GILD,2002-04-30,3.890000104904175
561525,GILD,2002-05-01,4.137499809265137
561526,GILD,2002-05-02,4.112500190734863
561527,GILD,2002-05-03,3.994999885559082
561528,GILD,2002-05-06,3.7300000190734863
561529,GILD,2002-05-07,3.847500085830689
561530,GILD,2002-05-08,4.352499961853027
561531,GILD,2002-05-09,4.25
561532,GILD,2002-05-10,4.073750019073486
561533,GILD,2002-05-13,4.318749904632568
561534,GILD,2002-05-14,4.697500228881836
561535,GILD,2002-05-15,4.648749828338623
561536,GILD,2002-05-16,4.522500038146973
561537,GILD,2002-05-17,4.618750095367432
561538,GILD,2002-05-20,4.543749809265137
561539,GILD,2002-05-21,4.431250095367432
561540,GILD,2002-05-22,4.412499904632568
561541,GILD,2002-05-23,4.75
561542,GILD,2002-05-24,4.631249904632568
561543,GILD,2002-05-28,4.743750095367432
561544,GILD,2002-05-29,4.418749809265137
561545,GILD,2002-05-30,4.601250171661377
561546,GILD,2002-05-31,4.457499980926514
561547,GILD,2002-06-03,4.286250114440918
561548,GILD,2002-06-04,4.293749809265137
561549,GILD,2002-06-05,4.28000020980835
561550,GILD,2002-06-06,4.005000114440918
561551,GILD,2002-06-07,3.9987499713897705
561552,GILD,2002-06-10,4.113749980926514
561553,GILD,2002-06-11,3.8125
561554,GILD,2002-06-12,3.8037500381469727
561555,GILD,2002-06-13,3.9175000190734863
561556,GILD,2002-06-14,4.116250038146973
561557,GILD,2002-06-17,4.482500076293945
561558,GILD,2002-06-18,4.4375
561559,GILD,2002-06-19,4.361249923706055
561560,GILD,2002-06-20,4.098750114440918
561561,GILD,2002-06-21,3.8975000381469727
561562,GILD,2002-06-24,4.139999866485596
561563,GILD,2002-06-25,4.018750190734863
561564,GILD,2002-06-26,4.087500095367432
561565,GILD,2002-06-27,4.059999942779541
561566,GILD,2002-06-28,4.110000133514404
561567,GILD,2002-07-01,3.787499904632568
561568,GILD,2002-07-02,3.490000009536743
561569,GILD,2002-07-03,3.6549999713897705
561570,GILD,2002-07-05,3.861249923706055
561571,GILD,2002-07-08,3.806250095367432
561572,GILD,2002-07-09,3.6987500190734863
561573,GILD,2002-07-10,3.3187499046325684
561574,GILD,2002-07-11,3.5687499046325684
561575,GILD,2002-07-12,3.622499942779541
561576,GILD,2002-07-15,3.680000066757202
561577,GILD,2002-07-16,3.940000057220459
561578,GILD,2002-07-17,4.308750152587891
561579,GILD,2002-07-18,4.112500190734863
561580,GILD,2002-07-19,3.9700000286102295
561581,GILD,2002-07-22,3.831249952316284
561582,GILD,2002-07-23,3.631249904632568
561583,GILD,2002-07-24,3.799999952316284
561584,GILD,2002-07-25,3.631249904632568
561585,GILD,2002-07-26,3.5174999237060547
561586,GILD,2002-07-29,3.6237499713897705
561587,GILD,2002-07-30,3.6862499713897705
561588,GILD,2002-07-31,3.808749914169312
561589,GILD,2002-08-01,3.724999904632568
561590,GILD,2002-08-02,3.6137499809265137
561591,GILD,2002-08-05,3.857500076293945
561592,GILD,2002-08-06,3.857500076293945
561593,GILD,2002-08-07,3.974999904632568
561594,GILD,2002-08-08,4.296249866485596
561595,GILD,2002-08-09,4.25124979019165
561596,GILD,2002-08-12,4.329999923706055
561597,GILD,2002-08-13,4.106249809265137
561598,GILD,2002-08-14,4.427499771118164
561599,GILD,2002-08-15,4.348750114440918
561600,GILD,2002-08-16,4.338749885559082
561601,GILD,2002-08-19,4.320000171661377
561602,GILD,2002-08-20,4.380000114440918
561603,GILD,2002-08-21,4.511250019073486
561604,GILD,2002-08-22,4.630000114440918
561605,GILD,2002-08-23,4.566249847412109
561606,GILD,2002-08-26,4.53000020980835
561607,GILD,2002-08-27,4.150000095367432
561608,GILD,2002-08-28,4.077499866485596
561609,GILD,2002-08-29,4.244999885559082
561610,GILD,2002-08-30,4.010000228881836
561611,GILD,2002-09-03,3.8125
561612,GILD,2002-09-04,3.90625
561613,GILD,2002-09-05,3.753750085830689
561614,GILD,2002-09-06,4.03125
561615,GILD,2002-09-09,4.079999923706055
561616,GILD,2002-09-10,4.141250133514404
561617,GILD,2002-09-11,4.083749771118164
561618,GILD,2002-09-12,3.849999904632568
561619,GILD,2002-09-13,4.005000114440918
561620,GILD,2002-09-16,4.018750190734863
561621,GILD,2002-09-17,4.0
561622,GILD,2002-09-18,4.25
561623,GILD,2002-09-19,4.112500190734863
561624,GILD,2002-09-20,4.195000171661377
561625,GILD,2002-09-23,4.12624979019165
561626,GILD,2002-09-24,4.136250019073486
561627,GILD,2002-09-25,4.287499904632568
561628,GILD,2002-09-26,4.226250171661377
561629,GILD,2002-09-27,4.195000171661377
561630,GILD,2002-09-30,4.191249847412109
561631,GILD,2002-10-01,4.346250057220459
561632,GILD,2002-10-02,4.118750095367432
561633,GILD,2002-10-03,4.003749847412109
561634,GILD,2002-10-04,3.856250047683716
561635,GILD,2002-10-07,3.996249914169312
561636,GILD,2002-10-08,3.982500076293945
561637,GILD,2002-10-09,4.098750114440918
561638,GILD,2002-10-10,4.291250228881836
561639,GILD,2002-10-11,4.195000171661377
561640,GILD,2002-10-14,4.411250114440918
561641,GILD,2002-10-15,4.25
561642,GILD,2002-10-16,4.262499809265137
561643,GILD,2002-10-17,4.347499847412109
561644,GILD,2002-10-18,4.28125
561645,GILD,2002-10-21,4.323750019073486
561646,GILD,2002-10-22,4.386250019073486
561647,GILD,2002-10-23,4.3125
561648,GILD,2002-10-24,4.06125020980835
561649,GILD,2002-10-25,4.284999847412109
561650,GILD,2002-10-28,4.237500190734863
561651,GILD,2002-10-29,4.233749866485596
561652,GILD,2002-10-30,4.324999809265137
561653,GILD,2002-10-31,4.34250020980835
561654,GILD,2002-11-01,4.5625
561655,GILD,2002-11-04,4.568749904632568
561656,GILD,2002-11-05,4.570000171661377
561657,GILD,2002-11-06,4.786250114440918
561658,GILD,2002-11-07,4.675000190734863
561659,GILD,2002-11-08,4.456250190734863
561660,GILD,2002-11-11,4.454999923706055
561661,GILD,2002-11-12,4.482500076293945
561662,GILD,2002-11-13,4.457499980926514
561663,GILD,2002-11-14,4.697500228881836
561664,GILD,2002-11-15,4.518750190734863
561665,GILD,2002-11-18,4.471250057220459
561666,GILD,2002-11-19,4.443749904632568
561667,GILD,2002-11-20,4.533750057220459
561668,GILD,2002-11-21,4.735000133514404
561669,GILD,2002-11-22,4.933750152587891
561670,GILD,2002-11-25,4.963749885559082
561671,GILD,2002-11-26,4.596250057220459
561672,GILD,2002-11-27,4.871250152587891
561673,GILD,2002-11-29,4.927499771118164
561674,GILD,2002-12-02,4.773749828338623
561675,GILD,2002-12-03,4.610000133514404
561676,GILD,2002-12-04,4.701250076293945
561677,GILD,2002-12-05,4.84250020980835
561678,GILD,2002-12-06,4.893750190734863
561679,GILD,2002-12-09,4.787499904632568
561680,GILD,2002-12-10,4.697500228881836
561681,GILD,2002-12-11,4.677499771118164
561682,GILD,2002-12-12,4.672500133514404
561683,GILD,2002-12-13,4.460000038146973
561684,GILD,2002-12-16,4.550000190734863
561685,GILD,2002-12-17,4.514999866485596
561686,GILD,2002-12-18,4.493750095367432
561687,GILD,2002-12-19,4.456250190734863
561688,GILD,2002-12-20,4.466249942779541
561689,GILD,2002-12-23,4.559999942779541
561690,GILD,2002-12-24,4.506249904632568
561691,GILD,2002-12-26,4.427499771118164
561692,GILD,2002-12-27,4.321249961853027
561693,GILD,2002-12-30,4.25124979019165
561694,GILD,2002-12-31,4.25
561695,GILD,2003-01-02,4.361249923706055
561696,GILD,2003-01-03,4.43874979019165
561697,GILD,2003-01-06,4.5625
561698,GILD,2003-01-07,4.545000076293945
561699,GILD,2003-01-08,4.34499979019165
561700,GILD,2003-01-09,4.478750228881836
561701,GILD,2003-01-10,4.627500057220459
561702,GILD,2003-01-13,4.711249828338623
561703,GILD,2003-01-14,4.735000133514404
561704,GILD,2003-01-15,4.631249904632568
561705,GILD,2003-01-16,4.75
561706,GILD,2003-01-17,4.543749809265137
561707,GILD,2003-01-21,4.485000133514404
561708,GILD,2003-01-22,4.473750114440918
561709,GILD,2003-01-23,4.491250038146973
561710,GILD,2003-01-24,4.367499828338623
561711,GILD,2003-01-27,4.362500190734863
561712,GILD,2003-01-28,4.471250057220459
561713,GILD,2003-01-29,4.533750057220459
561714,GILD,2003-01-30,4.579999923706055
561715,GILD,2003-01-31,4.362500190734863
561716,GILD,2003-02-03,4.316249847412109
561717,GILD,2003-02-04,4.182499885559082
561718,GILD,2003-02-05,4.182499885559082
561719,GILD,2003-02-06,4.206250190734863
561720,GILD,2003-02-07,4.227499961853027
561721,GILD,2003-02-10,4.28249979019165
561722,GILD,2003-02-11,4.377500057220459
561723,GILD,2003-02-12,4.255000114440918
561724,GILD,2003-02-13,4.083749771118164
561725,GILD,2003-02-14,4.125
561726,GILD,2003-02-18,4.037499904632568
561727,GILD,2003-02-19,4.045000076293945
561728,GILD,2003-02-20,4.047500133514404
561729,GILD,2003-02-21,4.197500228881836
561730,GILD,2003-02-24,4.081250190734863
561731,GILD,2003-02-25,4.097499847412109
561732,GILD,2003-02-26,4.102499961853027
561733,GILD,2003-02-27,4.197500228881836
561734,GILD,2003-02-28,4.25
561735,GILD,2003-03-03,4.25124979019165
561736,GILD,2003-03-04,4.221250057220459
561737,GILD,2003-03-05,4.212500095367432
561738,GILD,2003-03-06,4.267499923706055
561739,GILD,2003-03-07,4.599999904632568
561740,GILD,2003-03-10,4.723750114440918
561741,GILD,2003-03-11,4.662499904632568
561742,GILD,2003-03-12,4.732500076293945
561743,GILD,2003-03-13,4.987500190734863
561744,GILD,2003-03-14,4.90625
561745,GILD,2003-03-17,5.113749980926514
561746,GILD,2003-03-18,5.117499828338623
561747,GILD,2003-03-19,5.101250171661377
561748,GILD,2003-03-20,5.106249809265137
561749,GILD,2003-03-21,5.191249847412109
561750,GILD,2003-03-24,4.996250152587891
561751,GILD,2003-03-25,5.147500038146973
561752,GILD,2003-03-26,5.065000057220459
561753,GILD,2003-03-27,5.375
561754,GILD,2003-03-28,5.25
561755,GILD,2003-03-31,5.24875020980835
561756,GILD,2003-04-01,5.329999923706055
561757,GILD,2003-04-02,5.458749771118164
561758,GILD,2003-04-03,5.572500228881836
561759,GILD,2003-04-04,5.518750190734863
561760,GILD,2003-04-07,5.366250038146973
561761,GILD,2003-04-08,5.371250152587891
561762,GILD,2003-04-09,5.167500019073486
561763,GILD,2003-04-10,5.336249828338623
561764,GILD,2003-04-11,5.224999904632568
561765,GILD,2003-04-14,5.261250019073486
561766,GILD,2003-04-15,5.362500190734863
561767,GILD,2003-04-16,5.324999809265137
561768,GILD,2003-04-17,5.505000114440918
561769,GILD,2003-04-21,5.456250190734863
561770,GILD,2003-04-22,5.558750152587891
561771,GILD,2003-04-23,5.706250190734863
561772,GILD,2003-04-24,5.841249942779541
561773,GILD,2003-04-25,5.767499923706055
561774,GILD,2003-04-28,5.795000076293945
561775,GILD,2003-04-29,5.791250228881836
561776,GILD,2003-04-30,5.767499923706055
561777,GILD,2003-05-01,5.757500171661377
561778,GILD,2003-05-02,5.90625
561779,GILD,2003-05-05,5.837500095367432
561780,GILD,2003-05-06,5.698750019073486
561781,GILD,2003-05-07,5.681250095367432
561782,GILD,2003-05-08,5.713749885559082
561783,GILD,2003-05-09,5.836249828338623
561784,GILD,2003-05-12,5.928750038146973
561785,GILD,2003-05-13,5.857500076293945
561786,GILD,2003-05-14,5.934999942779541
561787,GILD,2003-05-15,6.078750133514404
561788,GILD,2003-05-16,5.931250095367432
561789,GILD,2003-05-19,5.872499942779541
561790,GILD,2003-05-20,5.75
561791,GILD,2003-05-21,5.706250190734863
561792,GILD,2003-05-22,5.928750038146973
561793,GILD,2003-05-23,6.0
561794,GILD,2003-05-27,6.454999923706055
561795,GILD,2003-05-28,6.28125
561796,GILD,2003-05-29,6.31374979019165
561797,GILD,2003-05-30,6.53249979019165
561798,GILD,2003-06-02,6.301249980926514
561799,GILD,2003-06-03,6.301249980926514
561800,GILD,2003-06-04,6.387499809265137
561801,GILD,2003-06-05,6.668749809265137
561802,GILD,2003-06-06,6.525000095367432
561803,GILD,2003-06-09,6.208749771118164
561804,GILD,2003-06-10,6.322500228881836
561805,GILD,2003-06-11,6.53125
561806,GILD,2003-06-12,6.554999828338623
561807,GILD,2003-06-13,6.726250171661377
561808,GILD,2003-06-16,7.048749923706055
561809,GILD,2003-06-17,7.039999961853027
561810,GILD,2003-06-18,6.746250152587891
561811,GILD,2003-06-19,6.412499904632568
561812,GILD,2003-06-20,6.71875
561813,GILD,2003-06-23,6.557499885559082
561814,GILD,2003-06-24,6.599999904632568
561815,GILD,2003-06-25,6.6875
561816,GILD,2003-06-26,6.762499809265137
561817,GILD,2003-06-27,7.038750171661377
561818,GILD,2003-06-30,6.943749904632568
561819,GILD,2003-07-01,6.875
561820,GILD,2003-07-02,7.045000076293945
561821,GILD,2003-07-03,7.257500171661377
561822,GILD,2003-07-07,7.389999866485596
561823,GILD,2003-07-08,7.372499942779541
561824,GILD,2003-07-09,7.412499904632568
561825,GILD,2003-07-10,7.283750057220459
561826,GILD,2003-07-11,7.409999847412109
561827,GILD,2003-07-14,8.40625
561828,GILD,2003-07-15,8.638750076293945
561829,GILD,2003-07-16,8.412500381469727
561830,GILD,2003-07-17,8.161250114440918
561831,GILD,2003-07-18,8.3149995803833
561832,GILD,2003-07-21,8.212499618530273
561833,GILD,2003-07-22,8.292499542236328
561834,GILD,2003-07-23,8.262499809265137
561835,GILD,2003-07-24,8.265000343322754
561836,GILD,2003-07-25,8.524999618530273
561837,GILD,2003-07-28,8.618749618530273
561838,GILD,2003-07-29,8.748749732971191
561839,GILD,2003-07-30,8.598750114440918
561840,GILD,2003-07-31,8.5287504196167
561841,GILD,2003-08-01,8.068750381469727
561842,GILD,2003-08-04,8.151249885559082
561843,GILD,2003-08-05,7.739999771118164
561844,GILD,2003-08-06,7.673749923706055
561845,GILD,2003-08-07,7.828750133514404
561846,GILD,2003-08-08,7.78125
561847,GILD,2003-08-11,7.902500152587891
561848,GILD,2003-08-12,7.980000019073486
561849,GILD,2003-08-13,7.829999923706055
561850,GILD,2003-08-14,7.761250019073486
561851,GILD,2003-08-15,7.789999961853027
561852,GILD,2003-08-18,7.942500114440918
561853,GILD,2003-08-19,8.164999961853027
561854,GILD,2003-08-20,8.079999923706055
561855,GILD,2003-08-21,8.291250228881836
561856,GILD,2003-08-22,8.020000457763672
561857,GILD,2003-08-25,8.052499771118164
561858,GILD,2003-08-26,8.0024995803833
561859,GILD,2003-08-27,7.996250152587891
561860,GILD,2003-08-28,8.276249885559082
561861,GILD,2003-08-29,8.335000038146973
561862,GILD,2003-09-02,8.461250305175781
561863,GILD,2003-09-03,8.203749656677246
561864,GILD,2003-09-04,8.416250228881836
561865,GILD,2003-09-05,8.357500076293945
561866,GILD,2003-09-08,8.6537504196167
561867,GILD,2003-09-09,8.576250076293945
561868,GILD,2003-09-10,8.266249656677246
561869,GILD,2003-09-11,8.354999542236328
561870,GILD,2003-09-12,8.393750190734863
561871,GILD,2003-09-15,8.251250267028809
561872,GILD,2003-09-16,7.732500076293945
561873,GILD,2003-09-17,7.737500190734863
561874,GILD,2003-09-18,7.78125
561875,GILD,2003-09-19,7.494999885559082
561876,GILD,2003-09-22,7.213749885559082
561877,GILD,2003-09-23,7.255000114440918
561878,GILD,2003-09-24,7.022500038146973
561879,GILD,2003-09-25,6.96875
561880,GILD,2003-09-26,6.927499771118164
561881,GILD,2003-09-29,7.0
561882,GILD,2003-09-30,7.005000114440918
561883,GILD,2003-10-01,7.097499847412109
561884,GILD,2003-10-02,7.361249923706055
561885,GILD,2003-10-03,7.348750114440918
561886,GILD,2003-10-06,7.383749961853027
561887,GILD,2003-10-07,7.309999942779541
561888,GILD,2003-10-08,7.428750038146973
561889,GILD,2003-10-09,7.53125
561890,GILD,2003-10-10,7.53000020980835
561891,GILD,2003-10-13,7.652500152587891
561892,GILD,2003-10-14,7.675000190734863
561893,GILD,2003-10-15,7.447500228881836
561894,GILD,2003-10-16,7.43874979019165
561895,GILD,2003-10-17,7.176249980926514
561896,GILD,2003-10-20,7.300000190734863
561897,GILD,2003-10-21,7.5
561898,GILD,2003-10-22,7.291250228881836
561899,GILD,2003-10-23,7.243750095367432
561900,GILD,2003-10-24,7.301249980926514
561901,GILD,2003-10-27,7.177499771118164
561902,GILD,2003-10-28,7.432499885559082
561903,GILD,2003-10-29,6.5
561904,GILD,2003-10-30,6.792500019073486
561905,GILD,2003-10-31,6.818749904632568
561906,GILD,2003-11-03,6.869999885559082
561907,GILD,2003-11-04,6.707499980926514
561908,GILD,2003-11-05,6.574999809265137
561909,GILD,2003-11-06,6.737500190734863
561910,GILD,2003-11-07,6.676249980926514
561911,GILD,2003-11-10,6.510000228881836
561912,GILD,2003-11-11,6.518750190734863
561913,GILD,2003-11-12,6.775000095367432
561914,GILD,2003-11-13,6.880000114440918
561915,GILD,2003-11-14,6.78249979019165
561916,GILD,2003-11-17,6.838749885559082
561917,GILD,2003-11-18,6.744999885559082
561918,GILD,2003-11-19,6.840000152587891
561919,GILD,2003-11-20,6.953750133514404
561920,GILD,2003-11-21,7.099999904632568
561921,GILD,2003-11-24,7.417500019073486
561922,GILD,2003-11-25,7.283750057220459
561923,GILD,2003-11-26,7.34375
561924,GILD,2003-11-28,7.335000038146973
561925,GILD,2003-12-01,7.521249771118164
561926,GILD,2003-12-02,7.478750228881836
561927,GILD,2003-12-03,7.328750133514404
561928,GILD,2003-12-04,7.332499980926514
561929,GILD,2003-12-05,7.199999809265137
561930,GILD,2003-12-08,7.15749979019165
561931,GILD,2003-12-09,7.088749885559082
561932,GILD,2003-12-10,6.997499942779541
561933,GILD,2003-12-11,7.002500057220459
561934,GILD,2003-12-12,7.002500057220459
561935,GILD,2003-12-15,7.010000228881836
561936,GILD,2003-12-16,7.045000076293945
561937,GILD,2003-12-17,7.132500171661377
561938,GILD,2003-12-18,7.34375
561939,GILD,2003-12-19,7.425000190734863
561940,GILD,2003-12-22,7.452499866485596
561941,GILD,2003-12-23,7.433750152587891
561942,GILD,2003-12-24,7.392499923706055
561943,GILD,2003-12-26,7.368750095367432
561944,GILD,2003-12-29,7.324999809265137
561945,GILD,2003-12-30,7.267499923706055
561946,GILD,2003-12-31,7.284999847412109
561947,GILD,2004-01-02,7.252500057220459
561948,GILD,2004-01-05,7.269999980926514
561949,GILD,2004-01-06,7.242499828338623
561950,GILD,2004-01-07,7.792500019073486
561951,GILD,2004-01-08,7.667500019073486
561952,GILD,2004-01-09,7.797500133514404
561953,GILD,2004-01-12,7.856249809265137
561954,GILD,2004-01-13,7.677499771118164
561955,GILD,2004-01-14,7.628749847412109
561956,GILD,2004-01-15,7.743750095367432
561957,GILD,2004-01-16,7.923749923706055
561958,GILD,2004-01-20,7.943749904632568
561959,GILD,2004-01-21,8.171250343322754
561960,GILD,2004-01-22,8.149999618530273
561961,GILD,2004-01-23,8.21875
561962,GILD,2004-01-26,8.06624984741211
561963,GILD,2004-01-27,7.632500171661377
561964,GILD,2004-01-28,7.627500057220459
561965,GILD,2004-01-29,7.586249828338623
561966,GILD,2004-01-30,6.851250171661377
561967,GILD,2004-02-02,7.033750057220459
561968,GILD,2004-02-03,7.026249885559082
561969,GILD,2004-02-04,7.025000095367432
561970,GILD,2004-02-05,7.0
561971,GILD,2004-02-06,7.070000171661377
561972,GILD,2004-02-09,7.215000152587891
561973,GILD,2004-02-10,7.171249866485596
561974,GILD,2004-02-11,7.324999809265137
561975,GILD,2004-02-12,7.394999980926514
561976,GILD,2004-02-13,7.287499904632568
561977,GILD,2004-02-17,7.276249885559082
561978,GILD,2004-02-18,7.197500228881836
561979,GILD,2004-02-19,6.96750020980835
561980,GILD,2004-02-20,6.957499980926514
561981,GILD,2004-02-23,6.788750171661377
561982,GILD,2004-02-24,6.763750076293945
561983,GILD,2004-02-25,6.84499979019165
561984,GILD,2004-02-26,6.823750019073486
561985,GILD,2004-02-27,6.783750057220459
561986,GILD,2004-03-01,6.852499961853027
561987,GILD,2004-03-02,6.803750038146973
561988,GILD,2004-03-03,6.945000171661377
561989,GILD,2004-03-04,6.949999809265137
561990,GILD,2004-03-05,7.166250228881836
561991,GILD,2004-03-08,6.991250038146973
561992,GILD,2004-03-09,7.059999942779541
561993,GILD,2004-03-10,7.026249885559082
561994,GILD,2004-03-11,6.987500190734863
561995,GILD,2004-03-12,7.1875
561996,GILD,2004-03-15,7.041250228881836
561997,GILD,2004-03-16,6.929999828338623
561998,GILD,2004-03-17,7.037499904632568
561999,GILD,2004-03-18,7.088749885559082
562000,GILD,2004-03-19,6.912499904632568
562001,GILD,2004-03-22,6.682499885559082
562002,GILD,2004-03-23,6.487500190734863
562003,GILD,2004-03-24,6.46999979019165
562004,GILD,2004-03-25,6.667500019073486
562005,GILD,2004-03-26,6.723750114440918
562006,GILD,2004-03-29,6.912499904632568
562007,GILD,2004-03-30,6.931250095367432
562008,GILD,2004-03-31,6.931250095367432
562009,GILD,2004-04-01,6.976250171661377
562010,GILD,2004-04-02,7.171249866485596
562011,GILD,2004-04-05,7.239999771118164
562012,GILD,2004-04-06,7.039999961853027
562013,GILD,2004-04-07,7.122499942779541
562014,GILD,2004-04-08,7.183750152587891
562015,GILD,2004-04-12,7.131249904632568
562016,GILD,2004-04-13,6.945000171661377
562017,GILD,2004-04-14,7.073750019073486
562018,GILD,2004-04-15,7.110000133514404
562019,GILD,2004-04-16,7.164999961853027
562020,GILD,2004-04-19,7.31125020980835
562021,GILD,2004-04-20,7.125
562022,GILD,2004-04-21,7.230000019073486
562023,GILD,2004-04-22,7.402500152587891
562024,GILD,2004-04-23,7.514999866485596
562025,GILD,2004-04-26,7.693749904632568
562026,GILD,2004-04-27,7.797500133514404
562027,GILD,2004-04-28,7.663750171661377
562028,GILD,2004-04-29,7.681250095367432
562029,GILD,2004-04-30,7.617499828338623
562030,GILD,2004-05-03,7.553750038146973
562031,GILD,2004-05-04,7.293749809265137
562032,GILD,2004-05-05,7.292500019073486
562033,GILD,2004-05-06,7.091249942779541
562034,GILD,2004-05-07,6.943749904632568
562035,GILD,2004-05-10,6.841249942779541
562036,GILD,2004-05-11,6.925000190734863
562037,GILD,2004-05-12,7.042500019073486
562038,GILD,2004-05-13,7.082499980926514
562039,GILD,2004-05-14,6.966249942779541
562040,GILD,2004-05-17,7.199999809265137
562041,GILD,2004-05-18,7.817500114440918
562042,GILD,2004-05-19,7.860000133514404
562043,GILD,2004-05-20,7.893750190734863
562044,GILD,2004-05-21,7.916250228881836
562045,GILD,2004-05-24,7.849999904632568
562046,GILD,2004-05-25,7.972499847412109
562047,GILD,2004-05-26,8.239999771118164
562048,GILD,2004-05-27,8.213749885559082
562049,GILD,2004-05-28,8.166250228881836
562050,GILD,2004-06-01,8.367500305175781
562051,GILD,2004-06-02,8.323749542236328
562052,GILD,2004-06-03,8.038749694824219
562053,GILD,2004-06-04,8.067500114440918
562054,GILD,2004-06-07,8.116250038146973
562055,GILD,2004-06-08,8.05875015258789
562056,GILD,2004-06-09,7.871250152587891
562057,GILD,2004-06-10,7.716249942779541
562058,GILD,2004-06-14,7.724999904632568
562059,GILD,2004-06-15,7.983749866485596
562060,GILD,2004-06-16,8.050000190734863
562061,GILD,2004-06-17,7.928750038146973
562062,GILD,2004-06-18,8.050000190734863
562063,GILD,2004-06-21,7.871250152587891
562064,GILD,2004-06-22,7.849999904632568
562065,GILD,2004-06-23,8.143750190734863
562066,GILD,2004-06-24,8.082500457763672
562067,GILD,2004-06-25,8.118749618530273
562068,GILD,2004-06-28,7.992499828338623
562069,GILD,2004-06-29,8.1899995803833
562070,GILD,2004-06-30,8.375
562071,GILD,2004-07-01,8.368749618530273
562072,GILD,2004-07-02,8.427499771118164
562073,GILD,2004-07-06,8.367500305175781
562074,GILD,2004-07-07,8.388750076293945
562075,GILD,2004-07-08,8.2212495803833
562076,GILD,2004-07-09,8.166250228881836
562077,GILD,2004-07-12,8.203749656677246
562078,GILD,2004-07-13,8.212499618530273
562079,GILD,2004-07-14,8.038749694824219
562080,GILD,2004-07-15,7.982500076293945
562081,GILD,2004-07-16,7.804999828338623
562082,GILD,2004-07-19,7.888750076293945
562083,GILD,2004-07-20,7.798749923706055
562084,GILD,2004-07-21,7.425000190734863
562085,GILD,2004-07-22,7.482500076293945
562086,GILD,2004-07-23,7.273749828338623
562087,GILD,2004-07-26,7.038750171661377
562088,GILD,2004-07-27,7.278749942779541
562089,GILD,2004-07-28,7.28125
562090,GILD,2004-07-29,7.4375
562091,GILD,2004-07-30,8.079999923706055
562092,GILD,2004-08-02,7.9375
562093,GILD,2004-08-03,7.921249866485596
562094,GILD,2004-08-04,7.860000133514404
562095,GILD,2004-08-05,7.957499980926514
562096,GILD,2004-08-06,7.703750133514404
562097,GILD,2004-08-09,7.708749771118164
562098,GILD,2004-08-10,8.008749961853027
562099,GILD,2004-08-11,8.22249984741211
562100,GILD,2004-08-12,7.960000038146973
562101,GILD,2004-08-13,7.87375020980835
562102,GILD,2004-08-16,8.0912504196167
562103,GILD,2004-08-17,8.008749961853027
562104,GILD,2004-08-18,8.268750190734863
562105,GILD,2004-08-19,8.100000381469727
562106,GILD,2004-08-20,8.276249885559082
562107,GILD,2004-08-23,8.118749618530273
562108,GILD,2004-08-24,8.098750114440918
562109,GILD,2004-08-25,8.352499961853027
562110,GILD,2004-08-26,8.654999732971191
562111,GILD,2004-08-27,8.673749923706055
562112,GILD,2004-08-30,8.522500038146973
562113,GILD,2004-08-31,8.641249656677246
562114,GILD,2004-09-01,8.875
562115,GILD,2004-09-02,8.912500381469727
562116,GILD,2004-09-03,8.789999961853027
562117,GILD,2004-09-07,8.645000457763672
562118,GILD,2004-09-08,8.517499923706055
562119,GILD,2004-09-09,8.712499618530273
562120,GILD,2004-09-10,8.8725004196167
562121,GILD,2004-09-13,8.932499885559082
562122,GILD,2004-09-14,8.922499656677246
562123,GILD,2004-09-15,8.864999771118164
562124,GILD,2004-09-16,8.960000038146973
562125,GILD,2004-09-17,9.22249984741211
562126,GILD,2004-09-20,9.170000076293944
562127,GILD,2004-09-21,9.34000015258789
562128,GILD,2004-09-22,9.072500228881836
562129,GILD,2004-09-23,9.087499618530272
562130,GILD,2004-09-24,9.125
562131,GILD,2004-09-27,8.875
562132,GILD,2004-09-28,8.9399995803833
562133,GILD,2004-09-29,9.039999961853027
562134,GILD,2004-09-30,9.345000267028809
562135,GILD,2004-10-01,9.422499656677246
562136,GILD,2004-10-04,9.609999656677246
562137,GILD,2004-10-05,9.600000381469728
562138,GILD,2004-10-06,9.760000228881836
562139,GILD,2004-10-07,9.505000114440918
562140,GILD,2004-10-08,9.449999809265137
562141,GILD,2004-10-11,9.470000267028809
562142,GILD,2004-10-12,9.55500030517578
562143,GILD,2004-10-13,9.387499809265137
562144,GILD,2004-10-14,9.352499961853027
562145,GILD,2004-10-15,9.3725004196167
562146,GILD,2004-10-18,9.579999923706056
562147,GILD,2004-10-19,9.3149995803833
562148,GILD,2004-10-20,9.452500343322754
562149,GILD,2004-10-21,9.170000076293944
562150,GILD,2004-10-22,8.3125
562151,GILD,2004-10-25,8.234999656677246
562152,GILD,2004-10-26,8.505000114440918
562153,GILD,2004-10-27,8.734999656677246
562154,GILD,2004-10-28,8.757499694824219
562155,GILD,2004-10-29,8.657500267028809
562156,GILD,2004-11-01,8.837499618530273
562157,GILD,2004-11-02,8.819999694824219
562158,GILD,2004-11-03,9.1274995803833
562159,GILD,2004-11-04,9.300000190734863
562160,GILD,2004-11-05,9.354999542236328
562161,GILD,2004-11-08,9.204999923706056
562162,GILD,2004-11-09,9.192500114440918
562163,GILD,2004-11-10,9.125
562164,GILD,2004-11-11,9.297499656677246
562165,GILD,2004-11-12,9.234999656677246
562166,GILD,2004-11-15,8.979999542236328
562167,GILD,2004-11-16,8.789999961853027
562168,GILD,2004-11-17,8.617500305175781
562169,GILD,2004-11-18,8.867500305175781
562170,GILD,2004-11-19,8.587499618530273
562171,GILD,2004-11-22,8.649999618530273
562172,GILD,2004-11-23,8.619999885559082
562173,GILD,2004-11-24,8.649999618530273
562174,GILD,2004-11-26,8.6274995803833
562175,GILD,2004-11-29,8.539999961853027
562176,GILD,2004-11-30,8.614999771118164
562177,GILD,2004-12-01,8.65999984741211
562178,GILD,2004-12-02,8.72249984741211
562179,GILD,2004-12-03,8.869999885559082
562180,GILD,2004-12-06,8.962499618530273
562181,GILD,2004-12-07,8.912500381469727
562182,GILD,2004-12-08,9.082500457763672
562183,GILD,2004-12-09,9.210000038146973
562184,GILD,2004-12-10,9.095000267028809
562185,GILD,2004-12-13,9.279999732971191
562186,GILD,2004-12-14,9.28499984741211
562187,GILD,2004-12-15,9.042499542236328
562188,GILD,2004-12-16,8.90250015258789
562189,GILD,2004-12-17,8.712499618530273
562190,GILD,2004-12-20,8.7524995803833
562191,GILD,2004-12-21,8.757499694824219
562192,GILD,2004-12-22,8.645000457763672
562193,GILD,2004-12-23,8.577500343322754
562194,GILD,2004-12-27,8.5649995803833
562195,GILD,2004-12-28,8.807499885559082
562196,GILD,2004-12-29,8.864999771118164
562197,GILD,2004-12-30,8.792499542236328
562198,GILD,2004-12-31,8.7475004196167
562199,GILD,2005-01-03,8.682499885559082
562200,GILD,2005-01-04,8.470000267028809
562201,GILD,2005-01-05,8.352499961853027
562202,GILD,2005-01-06,8.404999732971191
562203,GILD,2005-01-07,8.387499809265137
562204,GILD,2005-01-10,8.390000343322754
562205,GILD,2005-01-11,8.199999809265137
562206,GILD,2005-01-12,8.28499984741211
562207,GILD,2005-01-13,8.1274995803833
562208,GILD,2005-01-14,8.167499542236328
562209,GILD,2005-01-18,8.3774995803833
562210,GILD,2005-01-19,8.324999809265137
562211,GILD,2005-01-20,8.362500190734863
562212,GILD,2005-01-21,8.22249984741211
562213,GILD,2005-01-24,8.0649995803833
562214,GILD,2005-01-25,8.005000114440918
562215,GILD,2005-01-26,8.292499542236328
562216,GILD,2005-01-27,8.147500038146973
562217,GILD,2005-01-28,8.1274995803833
562218,GILD,2005-01-31,8.274999618530273
562219,GILD,2005-02-01,8.364999771118164
562220,GILD,2005-02-02,8.162500381469727
562221,GILD,2005-02-03,8.069999694824219
562222,GILD,2005-02-04,8.3149995803833
562223,GILD,2005-02-07,8.130000114440918
562224,GILD,2005-02-08,8.042499542236328
562225,GILD,2005-02-09,7.835000038146973
562226,GILD,2005-02-10,7.760000228881836
562227,GILD,2005-02-11,8.199999809265137
562228,GILD,2005-02-14,8.255000114440918
562229,GILD,2005-02-15,8.265000343322754
562230,GILD,2005-02-16,8.404999732971191
562231,GILD,2005-02-17,8.432499885559082
562232,GILD,2005-02-18,8.387499809265137
562233,GILD,2005-02-22,8.287500381469727
562234,GILD,2005-02-23,8.487500190734863
562235,GILD,2005-02-24,8.742500305175781
562236,GILD,2005-02-25,8.890000343322754
562237,GILD,2005-02-28,8.637499809265137
562238,GILD,2005-03-01,8.5600004196167
562239,GILD,2005-03-02,8.795000076293945
562240,GILD,2005-03-03,8.78499984741211
562241,GILD,2005-03-04,8.71500015258789
562242,GILD,2005-03-07,8.772500038146973
562243,GILD,2005-03-08,8.797499656677246
562244,GILD,2005-03-09,8.792499542236328
562245,GILD,2005-03-10,8.767499923706055
562246,GILD,2005-03-11,8.642499923706055
562247,GILD,2005-03-14,8.925000190734863
562248,GILD,2005-03-15,8.757499694824219
562249,GILD,2005-03-16,8.7524995803833
562250,GILD,2005-03-17,8.8125
562251,GILD,2005-03-18,8.850000381469727
562252,GILD,2005-03-21,8.77750015258789
562253,GILD,2005-03-22,8.72249984741211
562254,GILD,2005-03-23,8.989999771118164
562255,GILD,2005-03-24,8.842499732971191
562256,GILD,2005-03-28,8.792499542236328
562257,GILD,2005-03-29,8.744999885559082
562258,GILD,2005-03-30,8.96500015258789
562259,GILD,2005-03-31,8.949999809265137
562260,GILD,2005-04-01,8.832500457763672
562261,GILD,2005-04-04,8.802499771118164
562262,GILD,2005-04-05,8.994999885559082
562263,GILD,2005-04-06,9.157500267028809
562264,GILD,2005-04-07,9.46500015258789
562265,GILD,2005-04-08,9.279999732971191
562266,GILD,2005-04-11,9.239999771118164
562267,GILD,2005-04-12,9.407500267028809
562268,GILD,2005-04-13,9.24250030517578
562269,GILD,2005-04-14,9.09000015258789
562270,GILD,2005-04-15,8.832500457763672
562271,GILD,2005-04-18,8.800000190734863
562272,GILD,2005-04-19,9.047499656677246
562273,GILD,2005-04-20,9.279999732971191
562274,GILD,2005-04-21,9.68000030517578
562275,GILD,2005-04-22,9.887499809265137
562276,GILD,2005-04-25,9.827500343322754
562277,GILD,2005-04-26,9.824999809265137
562278,GILD,2005-04-27,9.220000267028809
562279,GILD,2005-04-28,9.1850004196167
562280,GILD,2005-04-29,9.27750015258789
562281,GILD,2005-05-02,9.449999809265137
562282,GILD,2005-05-03,9.710000038146973
562283,GILD,2005-05-04,9.767499923706056
562284,GILD,2005-05-05,9.65250015258789
562285,GILD,2005-05-06,9.68000030517578
562286,GILD,2005-05-09,9.717499732971191
562287,GILD,2005-05-10,9.662500381469728
562288,GILD,2005-05-11,9.84749984741211
562289,GILD,2005-05-12,9.69499969482422
562290,GILD,2005-05-13,9.699999809265137
562291,GILD,2005-05-16,9.71500015258789
562292,GILD,2005-05-17,9.725000381469728
562293,GILD,2005-05-18,9.922499656677246
562294,GILD,2005-05-19,10.100000381469728
562295,GILD,2005-05-20,10.045000076293944
562296,GILD,2005-05-23,10.1875
562297,GILD,2005-05-24,10.077500343322754
562298,GILD,2005-05-25,10.100000381469728
562299,GILD,2005-05-26,10.289999961853027
562300,GILD,2005-05-27,10.2524995803833
562301,GILD,2005-05-31,10.199999809265137
562302,GILD,2005-06-01,10.447500228881836
562303,GILD,2005-06-02,10.767499923706056
562304,GILD,2005-06-03,10.357500076293944
562305,GILD,2005-06-06,10.43000030517578
562306,GILD,2005-06-07,10.52750015258789
562307,GILD,2005-06-08,10.529999732971191
562308,GILD,2005-06-09,10.904999732971191
562309,GILD,2005-06-10,10.829999923706056
562310,GILD,2005-06-13,10.9975004196167
562311,GILD,2005-06-14,10.9975004196167
562312,GILD,2005-06-15,10.875
562313,GILD,2005-06-16,11.0625
562314,GILD,2005-06-17,11.3725004196167
562315,GILD,2005-06-20,11.27750015258789
562316,GILD,2005-06-21,10.852499961853027
562317,GILD,2005-06-22,10.654999732971191
562318,GILD,2005-06-23,10.354999542236328
562319,GILD,2005-06-24,10.4375
562320,GILD,2005-06-27,10.505000114440918
562321,GILD,2005-06-28,10.807499885559082
562322,GILD,2005-06-29,10.837499618530272
562323,GILD,2005-06-30,10.9975004196167
562324,GILD,2005-07-01,11.032500267028809
562325,GILD,2005-07-05,11.197500228881836
562326,GILD,2005-07-06,11.164999961853027
562327,GILD,2005-07-07,11.3725004196167
562328,GILD,2005-07-08,11.657500267028809
562329,GILD,2005-07-11,11.510000228881836
562330,GILD,2005-07-12,11.239999771118164
562331,GILD,2005-07-13,11.3774995803833
562332,GILD,2005-07-14,11.470000267028809
562333,GILD,2005-07-15,11.36750030517578
562334,GILD,2005-07-18,11.387499809265137
562335,GILD,2005-07-19,11.649999618530272
562336,GILD,2005-07-20,11.649999618530272
562337,GILD,2005-07-21,11.542499542236328
562338,GILD,2005-07-22,11.11750030517578
562339,GILD,2005-07-25,10.712499618530272
562340,GILD,2005-07-26,10.99250030517578
562341,GILD,2005-07-27,11.357500076293944
562342,GILD,2005-07-28,11.289999961853027
562343,GILD,2005-07-29,11.202500343322754
562344,GILD,2005-08-01,11.470000267028809
562345,GILD,2005-08-02,11.38249969482422
562346,GILD,2005-08-03,11.34000015258789
562347,GILD,2005-08-04,11.05500030517578
562348,GILD,2005-08-05,10.657500267028809
562349,GILD,2005-08-08,10.52750015258789
562350,GILD,2005-08-09,10.670000076293944
562351,GILD,2005-08-10,10.387499809265137
562352,GILD,2005-08-11,10.65999984741211
562353,GILD,2005-08-12,10.602499961853027
562354,GILD,2005-08-15,10.720000267028809
562355,GILD,2005-08-16,10.4350004196167
562356,GILD,2005-08-17,10.484999656677246
562357,GILD,2005-08-18,10.662500381469728
562358,GILD,2005-08-19,10.625
562359,GILD,2005-08-22,10.5
562360,GILD,2005-08-23,10.457500457763672
562361,GILD,2005-08-24,10.282500267028809
562362,GILD,2005-08-25,10.2475004196167
562363,GILD,2005-08-26,10.262499809265137
562364,GILD,2005-08-29,10.5
562365,GILD,2005-08-30,10.3100004196167
562366,GILD,2005-08-31,10.75
562367,GILD,2005-09-01,10.74250030517578
562368,GILD,2005-09-02,10.647500038146973
562369,GILD,2005-09-06,10.852499961853027
562370,GILD,2005-09-07,10.81999969482422
562371,GILD,2005-09-08,10.782500267028809
562372,GILD,2005-09-09,11.06999969482422
562373,GILD,2005-09-12,11.342499732971191
562374,GILD,2005-09-13,11.324999809265137
562375,GILD,2005-09-14,11.282500267028809
562376,GILD,2005-09-15,11.432499885559082
562377,GILD,2005-09-16,11.579999923706056
562378,GILD,2005-09-19,11.539999961853027
562379,GILD,2005-09-20,11.4375
562380,GILD,2005-09-21,11.25
562381,GILD,2005-09-22,11.447500228881836
562382,GILD,2005-09-23,11.50749969482422
562383,GILD,2005-09-26,11.8125
562384,GILD,2005-09-27,11.789999961853027
562385,GILD,2005-09-28,11.702500343322754
562386,GILD,2005-09-29,11.875
562387,GILD,2005-09-30,12.1899995803833
562388,GILD,2005-10-03,11.970000267028809
562389,GILD,2005-10-04,11.81999969482422
562390,GILD,2005-10-05,11.537500381469728
562391,GILD,2005-10-06,11.380000114440918
562392,GILD,2005-10-07,11.8774995803833
562393,GILD,2005-10-10,12.00749969482422
562394,GILD,2005-10-11,11.914999961853027
562395,GILD,2005-10-12,11.542499542236328
562396,GILD,2005-10-13,11.699999809265137
562397,GILD,2005-10-14,11.854999542236328
562398,GILD,2005-10-17,11.932499885559082
562399,GILD,2005-10-18,12.057499885559082
562400,GILD,2005-10-19,11.5024995803833
562401,GILD,2005-10-20,11.302499771118164
562402,GILD,2005-10-21,11.404999732971191
562403,GILD,2005-10-24,11.94499969482422
562404,GILD,2005-10-25,11.99250030517578
562405,GILD,2005-10-26,11.697500228881836
562406,GILD,2005-10-27,11.395000457763672
562407,GILD,2005-10-28,11.779999732971191
562408,GILD,2005-10-31,11.8125
562409,GILD,2005-11-01,11.787500381469728
562410,GILD,2005-11-02,12.225000381469728
562411,GILD,2005-11-03,12.697500228881836
562412,GILD,2005-11-04,12.420000076293944
562413,GILD,2005-11-07,12.467499732971191
562414,GILD,2005-11-08,12.88249969482422
562415,GILD,2005-11-09,12.90250015258789
562416,GILD,2005-11-10,13.077500343322754
562417,GILD,2005-11-11,13.520000457763672
562418,GILD,2005-11-14,12.9975004196167
562419,GILD,2005-11-15,12.90999984741211
562420,GILD,2005-11-16,13.907500267028809
562421,GILD,2005-11-17,13.6875
562422,GILD,2005-11-18,13.59000015258789
562423,GILD,2005-11-21,13.550000190734863
562424,GILD,2005-11-22,13.524999618530272
562425,GILD,2005-11-23,13.447500228881836
562426,GILD,2005-11-25,13.557499885559082
562427,GILD,2005-11-28,13.029999732971191
562428,GILD,2005-11-29,12.899999618530272
562429,GILD,2005-11-30,12.672499656677246
562430,GILD,2005-12-01,13.2475004196167
562431,GILD,2005-12-02,13.395000457763672
562432,GILD,2005-12-05,13.59749984741211
562433,GILD,2005-12-06,13.34000015258789
562434,GILD,2005-12-07,13.1225004196167
562435,GILD,2005-12-08,13.154999732971191
562436,GILD,2005-12-09,12.994999885559082
562437,GILD,2005-12-12,12.920000076293944
562438,GILD,2005-12-13,13.487500190734863
562439,GILD,2005-12-14,13.024999618530272
562440,GILD,2005-12-15,13.149999618530272
562441,GILD,2005-12-16,12.672499656677246
562442,GILD,2005-12-19,12.645000457763672
562443,GILD,2005-12-20,12.904999732971191
562444,GILD,2005-12-21,13.517499923706056
562445,GILD,2005-12-22,13.850000381469728
562446,GILD,2005-12-23,13.640000343322754
562447,GILD,2005-12-27,13.545000076293944
562448,GILD,2005-12-28,13.359999656677246
562449,GILD,2005-12-29,13.210000038146973
562450,GILD,2005-12-30,13.142499923706056
562451,GILD,2006-01-03,13.675000190734863
562452,GILD,2006-01-04,13.862500190734863
562453,GILD,2006-01-05,14.154999732971191
562454,GILD,2006-01-06,14.25749969482422
562455,GILD,2006-01-09,14.477499961853027
562456,GILD,2006-01-10,14.272500038146973
562457,GILD,2006-01-11,14.232500076293944
562458,GILD,2006-01-12,14.609999656677246
562459,GILD,2006-01-13,14.850000381469728
562460,GILD,2006-01-17,14.765000343322754
562461,GILD,2006-01-18,14.654999732971191
562462,GILD,2006-01-19,14.789999961853027
562463,GILD,2006-01-20,14.390000343322754
562464,GILD,2006-01-23,14.09749984741211
562465,GILD,2006-01-24,14.5024995803833
562466,GILD,2006-01-25,14.34000015258789
562467,GILD,2006-01-26,14.727499961853027
562468,GILD,2006-01-27,14.9350004196167
562469,GILD,2006-01-30,14.475000381469728
562470,GILD,2006-01-31,15.217499732971191
562471,GILD,2006-02-01,15.3774995803833
562472,GILD,2006-02-02,15.177499771118164
562473,GILD,2006-02-03,15.175000190734863
562474,GILD,2006-02-06,15.005000114440918
562475,GILD,2006-02-07,15.085000038146973
562476,GILD,2006-02-08,14.845000267028809
562477,GILD,2006-02-09,14.582500457763672
562478,GILD,2006-02-10,14.774999618530272
562479,GILD,2006-02-13,14.795000076293944
562480,GILD,2006-02-14,15.072500228881836
562481,GILD,2006-02-15,15.297499656677246
562482,GILD,2006-02-16,15.375
562483,GILD,2006-02-17,15.364999771118164
562484,GILD,2006-02-21,14.994999885559082
562485,GILD,2006-02-22,15.467499732971191
562486,GILD,2006-02-23,15.31999969482422
562487,GILD,2006-02-24,15.414999961853027
562488,GILD,2006-02-27,15.917499542236328
562489,GILD,2006-02-28,15.567500114440918
562490,GILD,2006-03-01,15.262499809265137
562491,GILD,2006-03-02,15.322500228881836
562492,GILD,2006-03-03,15.022500038146973
562493,GILD,2006-03-06,14.875
562494,GILD,2006-03-07,14.772500038146973
562495,GILD,2006-03-08,15.19499969482422
562496,GILD,2006-03-09,15.142499923706056
562497,GILD,2006-03-10,15.272500038146973
562498,GILD,2006-03-13,15.3725004196167
562499,GILD,2006-03-14,15.717499732971191
562500,GILD,2006-03-15,15.9350004196167
562501,GILD,2006-03-16,15.72249984741211
562502,GILD,2006-03-17,15.827500343322754
562503,GILD,2006-03-20,15.755000114440918
562504,GILD,2006-03-21,15.574999809265137
562505,GILD,2006-03-22,15.675000190734863
562506,GILD,2006-03-23,15.505000114440918
562507,GILD,2006-03-24,15.585000038146973
562508,GILD,2006-03-27,15.609999656677246
562509,GILD,2006-03-28,15.40999984741211
562510,GILD,2006-03-29,15.505000114440918
562511,GILD,2006-03-30,15.417499542236328
562512,GILD,2006-03-31,15.55500030517578
562513,GILD,2006-04-03,15.8725004196167
562514,GILD,2006-04-04,16.13249969482422
562515,GILD,2006-04-05,15.977499961853027
562516,GILD,2006-04-06,15.427499771118164
562517,GILD,2006-04-07,15.375
562518,GILD,2006-04-10,15.467499732971191
562519,GILD,2006-04-11,15.102499961853027
562520,GILD,2006-04-12,15.272500038146973
562521,GILD,2006-04-13,15.357500076293944
562522,GILD,2006-04-17,15.297499656677246
562523,GILD,2006-04-18,15.460000038146973
562524,GILD,2006-04-19,16.282499313354492
562525,GILD,2006-04-20,16.290000915527344
562526,GILD,2006-04-21,16.1299991607666
562527,GILD,2006-04-24,15.885000228881836
562528,GILD,2006-04-25,15.354999542236328
562529,GILD,2006-04-26,14.327500343322754
562530,GILD,2006-04-27,14.19499969482422
562531,GILD,2006-04-28,14.375
562532,GILD,2006-05-01,14.47249984741211
562533,GILD,2006-05-02,13.699999809265137
562534,GILD,2006-05-03,14.02750015258789
562535,GILD,2006-05-04,13.800000190734863
562536,GILD,2006-05-05,14.0625
562537,GILD,2006-05-08,14.130000114440918
562538,GILD,2006-05-09,14.337499618530272
562539,GILD,2006-05-10,14.197500228881836
562540,GILD,2006-05-11,14.149999618530272
562541,GILD,2006-05-12,13.885000228881836
562542,GILD,2006-05-15,14.270000457763672
562543,GILD,2006-05-16,14.1850004196167
562544,GILD,2006-05-17,13.949999809265137
562545,GILD,2006-05-18,13.4375
562546,GILD,2006-05-19,13.734999656677246
562547,GILD,2006-05-22,13.670000076293944
562548,GILD,2006-05-23,13.442500114440918
562549,GILD,2006-05-24,13.875
562550,GILD,2006-05-25,13.949999809265137
562551,GILD,2006-05-26,14.289999961853027
562552,GILD,2006-05-30,13.942500114440918
562553,GILD,2006-05-31,14.332500457763672
562554,GILD,2006-06-01,14.664999961853027
562555,GILD,2006-06-02,14.600000381469728
562556,GILD,2006-06-05,14.1225004196167
562557,GILD,2006-06-06,14.147500038146973
562558,GILD,2006-06-07,14.202500343322754
562559,GILD,2006-06-08,14.142499923706056
562560,GILD,2006-06-09,14.327500343322754
562561,GILD,2006-06-12,14.039999961853027
562562,GILD,2006-06-13,14.255000114440918
562563,GILD,2006-06-14,14.234999656677246
562564,GILD,2006-06-15,14.647500038146973
562565,GILD,2006-06-16,14.46500015258789
562566,GILD,2006-06-19,14.02750015258789
562567,GILD,2006-06-20,13.8100004196167
562568,GILD,2006-06-21,14.0024995803833
562569,GILD,2006-06-22,13.737500190734863
562570,GILD,2006-06-23,13.892499923706056
562571,GILD,2006-06-26,13.947500228881836
562572,GILD,2006-06-27,13.795000076293944
562573,GILD,2006-06-28,14.022500038146973
562574,GILD,2006-06-29,14.737500190734863
562575,GILD,2006-06-30,14.789999961853027
562576,GILD,2006-07-03,14.8149995803833
562577,GILD,2006-07-05,14.7475004196167
562578,GILD,2006-07-06,15.024999618530272
562579,GILD,2006-07-07,15.1899995803833
562580,GILD,2006-07-10,15.399999618530272
562581,GILD,2006-07-11,15.4399995803833
562582,GILD,2006-07-12,15.447500228881836
562583,GILD,2006-07-13,15.274999618530272
562584,GILD,2006-07-14,14.977499961853027
562585,GILD,2006-07-17,14.850000381469728
562586,GILD,2006-07-18,15.0625
562587,GILD,2006-07-19,15.307499885559082
562588,GILD,2006-07-20,14.837499618530272
562589,GILD,2006-07-21,14.927499771118164
562590,GILD,2006-07-24,15.102499961853027
562591,GILD,2006-07-25,15.47249984741211
562592,GILD,2006-07-26,15.59000015258789
562593,GILD,2006-07-27,15.302499771118164
562594,GILD,2006-07-28,15.619999885559082
562595,GILD,2006-07-31,15.380000114440918
562596,GILD,2006-08-01,15.177499771118164
562597,GILD,2006-08-02,15.399999618530272
562598,GILD,2006-08-03,15.517499923706056
562599,GILD,2006-08-04,15.332500457763672
562600,GILD,2006-08-07,15.482500076293944
562601,GILD,2006-08-08,15.395000457763672
562602,GILD,2006-08-09,15.420000076293944
562603,GILD,2006-08-10,15.46500015258789
562604,GILD,2006-08-11,15.512499809265137
562605,GILD,2006-08-14,15.38249969482422
562606,GILD,2006-08-15,15.55500030517578
562607,GILD,2006-08-16,16.0
562608,GILD,2006-08-17,15.994999885559082
562609,GILD,2006-08-18,15.912500381469728
562610,GILD,2006-08-21,15.907500267028809
562611,GILD,2006-08-22,15.864999771118164
562612,GILD,2006-08-23,15.78499984741211
562613,GILD,2006-08-24,15.925000190734863
562614,GILD,2006-08-25,15.800000190734863
562615,GILD,2006-08-28,16.11750030517578
562616,GILD,2006-08-29,16.010000228881836
562617,GILD,2006-08-30,15.864999771118164
562618,GILD,2006-08-31,15.850000381469728
562619,GILD,2006-09-01,15.832500457763672
562620,GILD,2006-09-05,15.71500015258789
562621,GILD,2006-09-06,15.385000228881836
562622,GILD,2006-09-07,15.454999923706056
562623,GILD,2006-09-08,15.922499656677246
562624,GILD,2006-09-11,15.862500190734863
562625,GILD,2006-09-12,15.960000038146973
562626,GILD,2006-09-13,15.925000190734863
562627,GILD,2006-09-14,15.8725004196167
562628,GILD,2006-09-15,16.1875
562629,GILD,2006-09-18,16.204999923706055
562630,GILD,2006-09-19,16.239999771118164
562631,GILD,2006-09-20,16.237499237060547
562632,GILD,2006-09-21,16.059999465942383
562633,GILD,2006-09-22,16.19499969482422
562634,GILD,2006-09-25,16.542499542236328
562635,GILD,2006-09-26,16.69499969482422
562636,GILD,2006-09-27,16.832500457763672
562637,GILD,2006-09-28,17.157499313354492
562638,GILD,2006-09-29,17.1924991607666
562639,GILD,2006-10-02,16.06999969482422
562640,GILD,2006-10-03,15.50749969482422
562641,GILD,2006-10-04,15.994999885559082
562642,GILD,2006-10-05,16.327499389648438
562643,GILD,2006-10-06,16.337499618530273
562644,GILD,2006-10-09,16.295000076293945
562645,GILD,2006-10-10,16.24250030517578
562646,GILD,2006-10-11,16.327499389648438
562647,GILD,2006-10-12,16.712499618530273
562648,GILD,2006-10-13,16.72249984741211
562649,GILD,2006-10-16,16.877500534057617
562650,GILD,2006-10-17,17.0
562651,GILD,2006-10-18,16.93000030517578
562652,GILD,2006-10-19,17.075000762939453
562653,GILD,2006-10-20,17.247499465942383
562654,GILD,2006-10-23,17.344999313354492
562655,GILD,2006-10-24,17.15999984741211
562656,GILD,2006-10-25,16.987499237060547
562657,GILD,2006-10-26,17.337499618530273
562658,GILD,2006-10-27,17.045000076293945
562659,GILD,2006-10-30,17.24250030517578
562660,GILD,2006-10-31,17.225000381469727
562661,GILD,2006-11-01,16.895000457763672
562662,GILD,2006-11-02,17.002500534057617
562663,GILD,2006-11-03,16.96500015258789
562664,GILD,2006-11-06,17.204999923706055
562665,GILD,2006-11-07,17.4375
562666,GILD,2006-11-08,17.2450008392334
562667,GILD,2006-11-09,16.764999389648438
562668,GILD,2006-11-10,16.834999084472656
562669,GILD,2006-11-13,16.767499923706055
562670,GILD,2006-11-14,16.899999618530273
562671,GILD,2006-11-15,16.967500686645508
562672,GILD,2006-11-16,17.06999969482422
562673,GILD,2006-11-17,17.357500076293945
562674,GILD,2006-11-20,17.225000381469727
562675,GILD,2006-11-21,16.877500534057617
562676,GILD,2006-11-22,16.637500762939453
562677,GILD,2006-11-24,16.537500381469727
562678,GILD,2006-11-27,16.299999237060547
562679,GILD,2006-11-28,16.532499313354492
562680,GILD,2006-11-29,16.6875
562681,GILD,2006-11-30,16.489999771118164
562682,GILD,2006-12-01,16.30500030517578
562683,GILD,2006-12-04,16.905000686645508
562684,GILD,2006-12-05,16.924999237060547
562685,GILD,2006-12-06,17.024999618530273
562686,GILD,2006-12-07,16.719999313354492
562687,GILD,2006-12-08,16.530000686645508
562688,GILD,2006-12-11,16.4375
562689,GILD,2006-12-12,16.315000534057617
562690,GILD,2006-12-13,15.99250030517578
562691,GILD,2006-12-14,15.837499618530272
562692,GILD,2006-12-15,16.122499465942383
562693,GILD,2006-12-18,15.947500228881836
562694,GILD,2006-12-19,16.15999984741211
562695,GILD,2006-12-20,16.190000534057617
562696,GILD,2006-12-21,16.342500686645508
562697,GILD,2006-12-22,16.125
562698,GILD,2006-12-26,16.27750015258789
562699,GILD,2006-12-27,16.50749969482422
562700,GILD,2006-12-28,16.337499618530273
562701,GILD,2006-12-29,16.232500076293945
562702,GILD,2007-01-03,15.787500381469728
562703,GILD,2007-01-04,16.047500610351562
562704,GILD,2007-01-05,16.052499771118164
562705,GILD,2007-01-08,16.0575008392334
562706,GILD,2007-01-09,16.252500534057617
562707,GILD,2007-01-10,16.172500610351562
562708,GILD,2007-01-11,16.559999465942383
562709,GILD,2007-01-12,16.540000915527344
562710,GILD,2007-01-16,16.587499618530273
562711,GILD,2007-01-17,16.59749984741211
562712,GILD,2007-01-18,16.540000915527344
562713,GILD,2007-01-19,16.395000457763672
562714,GILD,2007-01-22,16.0625
562715,GILD,2007-01-23,15.960000038146973
562716,GILD,2007-01-24,16.0625
562717,GILD,2007-01-25,15.852499961853027
562718,GILD,2007-01-26,15.682499885559082
562719,GILD,2007-01-29,15.797499656677246
562720,GILD,2007-01-30,15.86750030517578
562721,GILD,2007-01-31,16.079999923706055
562722,GILD,2007-02-01,17.88249969482422
562723,GILD,2007-02-02,17.667499542236328
562724,GILD,2007-02-05,17.5049991607666
562725,GILD,2007-02-06,17.582500457763672
562726,GILD,2007-02-07,18.059999465942383
562727,GILD,2007-02-08,18.040000915527344
562728,GILD,2007-02-09,17.790000915527344
562729,GILD,2007-02-12,17.702499389648438
562730,GILD,2007-02-13,17.642499923706055
562731,GILD,2007-02-14,17.93000030517578
562732,GILD,2007-02-15,18.04750061035156
562733,GILD,2007-02-16,18.01499938964844
562734,GILD,2007-02-20,18.17250061035156
562735,GILD,2007-02-21,18.5575008392334
562736,GILD,2007-02-22,18.51499938964844
562737,GILD,2007-02-23,18.40749931335449
562738,GILD,2007-02-26,18.512500762939453
562739,GILD,2007-02-27,17.645000457763672
562740,GILD,2007-02-28,17.889999389648438
562741,GILD,2007-03-01,17.647499084472656
562742,GILD,2007-03-02,17.610000610351562
562743,GILD,2007-03-05,17.497499465942383
562744,GILD,2007-03-06,17.68000030517578
562745,GILD,2007-03-07,17.517499923706055
562746,GILD,2007-03-08,17.514999389648438
562747,GILD,2007-03-09,17.565000534057617
562748,GILD,2007-03-12,17.704999923706055
562749,GILD,2007-03-13,17.207500457763672
562750,GILD,2007-03-14,17.389999389648438
562751,GILD,2007-03-15,17.530000686645508
562752,GILD,2007-03-16,17.385000228881836
562753,GILD,2007-03-19,17.6924991607666
562754,GILD,2007-03-20,18.20249938964844
562755,GILD,2007-03-21,18.602500915527344
562756,GILD,2007-03-22,18.6825008392334
562757,GILD,2007-03-23,18.645000457763672
562758,GILD,2007-03-26,18.825000762939453
562759,GILD,2007-03-27,18.75
562760,GILD,2007-03-28,18.76000022888184
562761,GILD,2007-03-29,19.0625
562762,GILD,2007-03-30,19.125
562763,GILD,2007-04-02,19.127500534057617
562764,GILD,2007-04-03,19.475000381469727
562765,GILD,2007-04-04,19.48500061035156
562766,GILD,2007-04-05,19.57999992370605
562767,GILD,2007-04-09,19.424999237060547
562768,GILD,2007-04-10,19.31999969482422
562769,GILD,2007-04-11,19.174999237060547
562770,GILD,2007-04-12,19.747499465942383
562771,GILD,2007-04-13,19.604999542236328
562772,GILD,2007-04-16,19.924999237060547
562773,GILD,2007-04-17,19.84000015258789
562774,GILD,2007-04-18,19.607500076293945
562775,GILD,2007-04-19,20.427499771118164
562776,GILD,2007-04-20,20.59749984741211
562777,GILD,2007-04-23,20.79750061035156
562778,GILD,2007-04-24,20.842500686645508
562779,GILD,2007-04-25,21.05500030517578
562780,GILD,2007-04-26,20.9950008392334
562781,GILD,2007-04-27,20.46500015258789
562782,GILD,2007-04-30,20.43000030517578
562783,GILD,2007-05-01,20.645000457763672
562784,GILD,2007-05-02,20.852500915527344
562785,GILD,2007-05-03,20.802499771118164
562786,GILD,2007-05-04,20.780000686645508
562787,GILD,2007-05-07,20.739999771118164
562788,GILD,2007-05-08,20.70499992370605
562789,GILD,2007-05-09,20.76749992370605
562790,GILD,2007-05-10,20.25749969482422
562791,GILD,2007-05-11,20.53499984741211
562792,GILD,2007-05-14,20.424999237060547
562793,GILD,2007-05-15,20.459999084472656
562794,GILD,2007-05-16,20.997499465942383
562795,GILD,2007-05-17,20.732500076293945
562796,GILD,2007-05-18,20.7549991607666
562797,GILD,2007-05-21,20.674999237060547
562798,GILD,2007-05-22,20.93000030517578
562799,GILD,2007-05-23,20.64249992370605
562800,GILD,2007-05-24,20.582500457763672
562801,GILD,2007-05-25,20.434999465942383
562802,GILD,2007-05-29,20.489999771118164
562803,GILD,2007-05-30,20.565000534057617
562804,GILD,2007-05-31,20.6924991607666
562805,GILD,2007-06-01,20.75
562806,GILD,2007-06-04,20.94499969482422
562807,GILD,2007-06-05,20.82250022888184
562808,GILD,2007-06-06,20.352500915527344
562809,GILD,2007-06-07,19.645000457763672
562810,GILD,2007-06-08,19.75
562811,GILD,2007-06-11,19.80500030517578
562812,GILD,2007-06-12,19.729999542236328
562813,GILD,2007-06-13,20.084999084472656
562814,GILD,2007-06-14,20.15999984741211
562815,GILD,2007-06-15,20.207500457763672
562816,GILD,2007-06-18,20.127500534057617
562817,GILD,2007-06-19,20.200000762939453
562818,GILD,2007-06-20,19.774999618530277
562819,GILD,2007-06-21,19.837499618530277
562820,GILD,2007-06-22,19.6200008392334
562821,GILD,2007-06-25,19.36000061035156
562822,GILD,2007-06-26,19.399999618530277
562823,GILD,2007-06-27,19.899999618530277
562824,GILD,2007-06-28,19.795000076293945
562825,GILD,2007-06-29,19.399999618530277
562826,GILD,2007-07-02,19.670000076293945
562827,GILD,2007-07-03,19.524999618530277
562828,GILD,2007-07-05,19.489999771118164
562829,GILD,2007-07-06,19.559999465942383
562830,GILD,2007-07-09,19.684999465942383
562831,GILD,2007-07-10,19.93000030517578
562832,GILD,2007-07-11,19.86000061035156
562833,GILD,2007-07-12,19.96999931335449
562834,GILD,2007-07-13,19.979999542236328
562835,GILD,2007-07-16,19.809999465942383
562836,GILD,2007-07-17,19.614999771118164
562837,GILD,2007-07-18,19.670000076293945
562838,GILD,2007-07-19,20.209999084472656
562839,GILD,2007-07-20,19.375
562840,GILD,2007-07-23,19.0
562841,GILD,2007-07-24,18.93000030517578
562842,GILD,2007-07-25,18.959999084472656
562843,GILD,2007-07-26,18.63500022888184
562844,GILD,2007-07-27,18.479999542236328
562845,GILD,2007-07-30,18.709999084472656
562846,GILD,2007-07-31,18.614999771118164
562847,GILD,2007-08-01,18.549999237060547
562848,GILD,2007-08-02,18.854999542236328
562849,GILD,2007-08-03,18.46500015258789
562850,GILD,2007-08-06,19.075000762939453
562851,GILD,2007-08-07,18.93000030517578
562852,GILD,2007-08-08,19.209999084472656
562853,GILD,2007-08-09,18.655000686645508
562854,GILD,2007-08-10,18.530000686645508
562855,GILD,2007-08-13,18.70499992370605
562856,GILD,2007-08-14,18.834999084472656
562857,GILD,2007-08-15,18.905000686645508
562858,GILD,2007-08-16,18.799999237060547
562859,GILD,2007-08-17,19.0
562860,GILD,2007-08-20,18.90999984741211
562861,GILD,2007-08-21,18.864999771118164
562862,GILD,2007-08-22,18.7450008392334
562863,GILD,2007-08-23,18.59000015258789
562864,GILD,2007-08-24,18.645000457763672
562865,GILD,2007-08-27,18.364999771118164
562866,GILD,2007-08-28,17.834999084472656
562867,GILD,2007-08-29,18.024999618530277
562868,GILD,2007-08-30,18.06999969482422
562869,GILD,2007-08-31,18.184999465942383
562870,GILD,2007-09-04,18.565000534057617
562871,GILD,2007-09-05,18.23500061035156
562872,GILD,2007-09-06,18.795000076293945
562873,GILD,2007-09-07,18.82999992370605
562874,GILD,2007-09-10,18.725000381469727
562875,GILD,2007-09-11,19.05500030517578
562876,GILD,2007-09-12,19.125
562877,GILD,2007-09-13,19.25
562878,GILD,2007-09-14,19.01000022888184
562879,GILD,2007-09-17,18.614999771118164
562880,GILD,2007-09-18,19.26499938964844
562881,GILD,2007-09-19,19.31999969482422
562882,GILD,2007-09-20,19.729999542236328
562883,GILD,2007-09-21,20.065000534057617
562884,GILD,2007-09-24,19.88500022888184
562885,GILD,2007-09-25,20.36000061035156
562886,GILD,2007-09-26,20.399999618530277
562887,GILD,2007-09-27,20.559999465942383
562888,GILD,2007-09-28,20.434999465942383
562889,GILD,2007-10-01,20.934999465942383
562890,GILD,2007-10-02,20.700000762939453
562891,GILD,2007-10-03,20.655000686645508
562892,GILD,2007-10-04,20.76000022888184
562893,GILD,2007-10-05,21.05500030517578
562894,GILD,2007-10-08,20.604999542236328
562895,GILD,2007-10-09,21.045000076293945
562896,GILD,2007-10-10,21.489999771118164
562897,GILD,2007-10-11,21.15999984741211
562898,GILD,2007-10-12,21.649999618530277
562899,GILD,2007-10-15,21.0049991607666
562900,GILD,2007-10-16,21.200000762939453
562901,GILD,2007-10-17,21.36000061035156
562902,GILD,2007-10-18,21.7549991607666
562903,GILD,2007-10-19,21.0
562904,GILD,2007-10-22,21.28499984741211
562905,GILD,2007-10-23,21.51000022888184
562906,GILD,2007-10-24,21.979999542236328
562907,GILD,2007-10-25,22.7549991607666
562908,GILD,2007-10-26,23.184999465942383
562909,GILD,2007-10-29,22.979999542236328
562910,GILD,2007-10-30,22.739999771118164
562911,GILD,2007-10-31,23.09499931335449
562912,GILD,2007-11-01,22.88999938964844
562913,GILD,2007-11-02,23.45499992370605
562914,GILD,2007-11-05,23.600000381469727
562915,GILD,2007-11-06,23.55500030517578
562916,GILD,2007-11-07,22.309999465942383
562917,GILD,2007-11-08,22.53499984741211
562918,GILD,2007-11-09,21.78499984741211
562919,GILD,2007-11-12,21.280000686645508
562920,GILD,2007-11-13,21.55500030517578
562921,GILD,2007-11-14,21.95499992370605
562922,GILD,2007-11-15,21.825000762939453
562923,GILD,2007-11-16,22.31999969482422
562924,GILD,2007-11-19,21.63999938964844
562925,GILD,2007-11-20,21.875
562926,GILD,2007-11-21,21.530000686645508
562927,GILD,2007-11-23,21.65999984741211
562928,GILD,2007-11-26,20.95499992370605
562929,GILD,2007-11-27,22.2450008392334
562930,GILD,2007-11-28,22.915000915527344
562931,GILD,2007-11-29,22.8799991607666
562932,GILD,2007-11-30,23.270000457763672
562933,GILD,2007-12-03,22.96999931335449
562934,GILD,2007-12-04,22.604999542236328
562935,GILD,2007-12-05,23.38999938964844
562936,GILD,2007-12-06,23.80500030517578
562937,GILD,2007-12-07,23.53499984741211
562938,GILD,2007-12-10,23.8700008392334
562939,GILD,2007-12-11,22.920000076293945
562940,GILD,2007-12-12,23.424999237060547
562941,GILD,2007-12-13,23.104999542236328
562942,GILD,2007-12-14,22.924999237060547
562943,GILD,2007-12-17,22.71999931335449
562944,GILD,2007-12-18,22.774999618530277
562945,GILD,2007-12-19,22.88999938964844
562946,GILD,2007-12-20,22.959999084472656
562947,GILD,2007-12-21,23.229999542236328
562948,GILD,2007-12-24,23.45499992370605
562949,GILD,2007-12-26,23.56999969482422
562950,GILD,2007-12-27,23.155000686645508
562951,GILD,2007-12-28,23.165000915527344
562952,GILD,2007-12-31,23.0049991607666
562953,GILD,2008-01-02,22.670000076293945
562954,GILD,2008-01-03,23.44499969482422
562955,GILD,2008-01-04,22.950000762939453
562956,GILD,2008-01-07,23.854999542236328
562957,GILD,2008-01-08,23.424999237060547
562958,GILD,2008-01-09,24.25
562959,GILD,2008-01-10,24.11000061035156
562960,GILD,2008-01-11,24.34000015258789
562961,GILD,2008-01-14,24.07999992370605
562962,GILD,2008-01-15,23.61000061035156
562963,GILD,2008-01-16,23.809999465942383
562964,GILD,2008-01-17,23.614999771118164
562965,GILD,2008-01-18,23.084999084472656
562966,GILD,2008-01-22,22.200000762939453
562967,GILD,2008-01-23,22.405000686645508
562968,GILD,2008-01-24,22.799999237060547
562969,GILD,2008-01-25,21.53499984741211
562970,GILD,2008-01-28,21.5
562971,GILD,2008-01-29,21.575000762939453
562972,GILD,2008-01-30,22.0
562973,GILD,2008-01-31,22.84499931335449
562974,GILD,2008-02-01,22.96500015258789
562975,GILD,2008-02-04,23.145000457763672
562976,GILD,2008-02-05,22.28499984741211
562977,GILD,2008-02-06,22.434999465942383
562978,GILD,2008-02-07,22.21500015258789
562979,GILD,2008-02-08,22.26499938964844
562980,GILD,2008-02-11,22.299999237060547
562981,GILD,2008-02-12,22.545000076293945
562982,GILD,2008-02-13,22.725000381469727
562983,GILD,2008-02-14,22.3700008392334
562984,GILD,2008-02-15,22.309999465942383
562985,GILD,2008-02-19,22.59000015258789
562986,GILD,2008-02-20,22.799999237060547
562987,GILD,2008-02-21,21.96500015258789
562988,GILD,2008-02-22,21.459999084472656
562989,GILD,2008-02-25,21.809999465942383
562990,GILD,2008-02-26,22.030000686645508
562991,GILD,2008-02-27,21.895000457763672
562992,GILD,2008-02-28,22.729999542236328
562993,GILD,2008-02-29,23.65999984741211
562994,GILD,2008-03-03,24.28499984741211
562995,GILD,2008-03-04,24.65999984741211
562996,GILD,2008-03-05,24.479999542236328
562997,GILD,2008-03-06,23.905000686645508
562998,GILD,2008-03-07,24.350000381469727
562999,GILD,2008-03-10,23.065000534057617
563000,GILD,2008-03-11,23.6299991607666
563001,GILD,2008-03-12,24.0049991607666
563002,GILD,2008-03-13,24.2450008392334
563003,GILD,2008-03-14,23.774999618530277
563004,GILD,2008-03-17,23.3799991607666
563005,GILD,2008-03-18,24.045000076293945
563006,GILD,2008-03-19,23.780000686645508
563007,GILD,2008-03-20,24.21500015258789
563008,GILD,2008-03-24,24.80500030517578
563009,GILD,2008-03-25,25.5049991607666
563010,GILD,2008-03-26,25.1200008392334
563011,GILD,2008-03-27,24.989999771118164
563012,GILD,2008-03-28,24.80500030517578
563013,GILD,2008-03-31,25.76499938964844
563014,GILD,2008-04-01,26.440000534057617
563015,GILD,2008-04-02,25.950000762939453
563016,GILD,2008-04-03,25.82999992370605
563017,GILD,2008-04-04,26.174999237060547
563018,GILD,2008-04-07,26.030000686645508
563019,GILD,2008-04-08,25.940000534057617
563020,GILD,2008-04-09,25.51499938964844
563021,GILD,2008-04-10,26.045000076293945
563022,GILD,2008-04-11,25.31999969482422
563023,GILD,2008-04-14,25.38999938964844
563024,GILD,2008-04-15,25.53499984741211
563025,GILD,2008-04-16,25.899999618530277
563026,GILD,2008-04-17,24.979999542236328
563027,GILD,2008-04-18,25.8799991607666
563028,GILD,2008-04-21,26.049999237060547
563029,GILD,2008-04-22,25.44499969482422
563030,GILD,2008-04-23,25.25
563031,GILD,2008-04-24,25.51000022888184
563032,GILD,2008-04-25,25.700000762939453
563033,GILD,2008-04-28,26.26499938964844
563034,GILD,2008-04-29,25.854999542236328
563035,GILD,2008-04-30,25.8799991607666
563036,GILD,2008-05-01,26.5
563037,GILD,2008-05-02,26.815000534057617
563038,GILD,2008-05-05,26.834999084472656
563039,GILD,2008-05-06,27.06999969482422
563040,GILD,2008-05-07,26.614999771118164
563041,GILD,2008-05-08,27.05500030517578
563042,GILD,2008-05-09,26.81999969482422
563043,GILD,2008-05-12,27.239999771118164
563044,GILD,2008-05-13,26.73500061035156
563045,GILD,2008-05-14,26.280000686645508
563046,GILD,2008-05-15,26.475000381469727
563047,GILD,2008-05-16,26.545000076293945
563048,GILD,2008-05-19,26.61000061035156
563049,GILD,2008-05-20,26.934999465942383
563050,GILD,2008-05-21,26.239999771118164
563051,GILD,2008-05-22,26.84499931335449
563052,GILD,2008-05-23,26.489999771118164
563053,GILD,2008-05-27,26.825000762939453
563054,GILD,2008-05-28,26.78499984741211
563055,GILD,2008-05-29,27.674999237060547
563056,GILD,2008-05-30,27.65999984741211
563057,GILD,2008-06-02,27.290000915527344
563058,GILD,2008-06-03,27.649999618530277
563059,GILD,2008-06-04,28.1200008392334
563060,GILD,2008-06-05,28.31999969482422
563061,GILD,2008-06-06,27.3799991607666
563062,GILD,2008-06-09,27.149999618530277
563063,GILD,2008-06-10,27.09499931335449
563064,GILD,2008-06-11,26.575000762939453
563065,GILD,2008-06-12,26.364999771118164
563066,GILD,2008-06-13,27.06999969482422
563067,GILD,2008-06-16,27.165000915527344
563068,GILD,2008-06-17,26.774999618530277
563069,GILD,2008-06-18,26.725000381469727
563070,GILD,2008-06-19,27.73500061035156
563071,GILD,2008-06-20,27.36000061035156
563072,GILD,2008-06-23,27.3799991607666
563073,GILD,2008-06-24,27.2549991607666
563074,GILD,2008-06-25,27.239999771118164
563075,GILD,2008-06-26,26.46999931335449
563076,GILD,2008-06-27,26.43000030517578
563077,GILD,2008-06-30,26.475000381469727
563078,GILD,2008-07-01,26.084999084472656
563079,GILD,2008-07-02,25.645000457763672
563080,GILD,2008-07-03,25.545000076293945
563081,GILD,2008-07-07,25.834999084472656
563082,GILD,2008-07-08,26.76499938964844
563083,GILD,2008-07-09,26.90999984741211
563084,GILD,2008-07-10,27.295000076293945
563085,GILD,2008-07-11,26.850000381469727
563086,GILD,2008-07-14,26.774999618530277
563087,GILD,2008-07-15,27.5
563088,GILD,2008-07-16,27.405000686645508
563089,GILD,2008-07-17,27.700000762939453
563090,GILD,2008-07-18,24.76499938964844
563091,GILD,2008-07-21,24.81999969482422
563092,GILD,2008-07-22,25.549999237060547
563093,GILD,2008-07-23,26.350000381469727
563094,GILD,2008-07-24,26.34000015258789
563095,GILD,2008-07-25,27.2549991607666
563096,GILD,2008-07-28,26.334999084472656
563097,GILD,2008-07-29,26.989999771118164
563098,GILD,2008-07-30,26.95499992370605
563099,GILD,2008-07-31,26.989999771118164
563100,GILD,2008-08-01,26.84499931335449
563101,GILD,2008-08-04,26.920000076293945
563102,GILD,2008-08-05,27.65999984741211
563103,GILD,2008-08-06,28.01499938964844
563104,GILD,2008-08-07,27.520000457763672
563105,GILD,2008-08-08,28.38500022888184
563106,GILD,2008-08-11,28.21500015258789
563107,GILD,2008-08-12,28.549999237060547
563108,GILD,2008-08-13,28.405000686645508
563109,GILD,2008-08-14,28.34499931335449
563110,GILD,2008-08-15,28.1299991607666
563111,GILD,2008-08-18,27.895000457763672
563112,GILD,2008-08-19,27.274999618530277
563113,GILD,2008-08-20,27.309999465942383
563114,GILD,2008-08-21,27.075000762939453
563115,GILD,2008-08-22,27.155000686645508
563116,GILD,2008-08-25,26.604999542236328
563117,GILD,2008-08-26,26.94499969482422
563118,GILD,2008-08-27,26.875
563119,GILD,2008-08-28,26.604999542236328
563120,GILD,2008-08-29,26.34000015258789
563121,GILD,2008-09-02,25.13999938964844
563122,GILD,2008-09-03,25.690000534057617
563123,GILD,2008-09-04,24.989999771118164
563124,GILD,2008-09-05,23.924999237060547
563125,GILD,2008-09-08,23.53499984741211
563126,GILD,2008-09-09,23.34499931335449
563127,GILD,2008-09-10,23.40999984741211
563128,GILD,2008-09-11,24.520000457763672
563129,GILD,2008-09-12,24.059999465942383
563130,GILD,2008-09-15,23.915000915527344
563131,GILD,2008-09-16,24.915000915527344
563132,GILD,2008-09-17,23.46500015258789
563133,GILD,2008-09-18,23.584999084472656
563134,GILD,2008-09-19,23.229999542236328
563135,GILD,2008-09-22,22.354999542236328
563136,GILD,2008-09-23,22.34499931335449
563137,GILD,2008-09-24,23.34499931335449
563138,GILD,2008-09-25,23.524999618530277
563139,GILD,2008-09-26,24.31999969482422
563140,GILD,2008-09-29,21.21999931335449
563141,GILD,2008-09-30,22.815000534057617
563142,GILD,2008-10-01,22.649999618530277
563143,GILD,2008-10-02,22.34499931335449
563144,GILD,2008-10-03,22.875
563145,GILD,2008-10-06,20.940000534057617
563146,GILD,2008-10-07,20.295000076293945
563147,GILD,2008-10-08,20.53499984741211
563148,GILD,2008-10-09,20.020000457763672
563149,GILD,2008-10-10,18.73500061035156
563150,GILD,2008-10-13,21.325000762939453
563151,GILD,2008-10-14,20.65999984741211
563152,GILD,2008-10-15,19.13999938964844
563153,GILD,2008-10-16,20.69499969482422
563154,GILD,2008-10-17,21.51499938964844
563155,GILD,2008-10-20,23.2450008392334
563156,GILD,2008-10-21,23.01000022888184
563157,GILD,2008-10-22,23.23500061035156
563158,GILD,2008-10-23,22.73500061035156
563159,GILD,2008-10-24,21.65999984741211
563160,GILD,2008-10-27,21.200000762939453
563161,GILD,2008-10-28,22.38500022888184
563162,GILD,2008-10-29,22.81999969482422
563163,GILD,2008-10-30,23.354999542236328
563164,GILD,2008-10-31,22.924999237060547
563165,GILD,2008-11-03,23.655000686645508
563166,GILD,2008-11-04,23.53499984741211
563167,GILD,2008-11-05,22.51000022888184
563168,GILD,2008-11-06,22.174999237060547
563169,GILD,2008-11-07,22.520000457763672
563170,GILD,2008-11-10,22.420000076293945
563171,GILD,2008-11-11,22.06999969482422
563172,GILD,2008-11-12,22.225000381469727
563173,GILD,2008-11-13,23.649999618530277
563174,GILD,2008-11-14,23.459999084472656
563175,GILD,2008-11-17,22.95499992370605
563176,GILD,2008-11-18,22.61000061035156
563177,GILD,2008-11-19,21.600000381469727
563178,GILD,2008-11-20,20.76499938964844
563179,GILD,2008-11-21,20.729999542236328
563180,GILD,2008-11-24,21.364999771118164
563181,GILD,2008-11-25,22.06999969482422
563182,GILD,2008-11-26,22.524999618530277
563183,GILD,2008-11-28,22.395000457763672
563184,GILD,2008-12-01,21.229999542236328
563185,GILD,2008-12-02,22.045000076293945
563186,GILD,2008-12-03,23.084999084472656
563187,GILD,2008-12-04,22.774999618530277
563188,GILD,2008-12-05,23.69499969482422
563189,GILD,2008-12-08,23.334999084472656
563190,GILD,2008-12-09,22.415000915527344
563191,GILD,2008-12-10,22.799999237060547
563192,GILD,2008-12-11,22.03499984741211
563193,GILD,2008-12-12,22.51499938964844
563194,GILD,2008-12-15,22.174999237060547
563195,GILD,2008-12-16,23.934999465942383
563196,GILD,2008-12-17,23.825000762939453
563197,GILD,2008-12-18,24.38999938964844
563198,GILD,2008-12-19,24.825000762939453
563199,GILD,2008-12-22,25.149999618530277
563200,GILD,2008-12-23,25.0
563201,GILD,2008-12-24,25.229999542236328
563202,GILD,2008-12-26,25.0049991607666
563203,GILD,2008-12-29,24.94499969482422
563204,GILD,2008-12-30,25.665000915527344
563205,GILD,2008-12-31,25.56999969482422
563206,GILD,2009-01-02,26.09000015258789
563207,GILD,2009-01-05,25.5
563208,GILD,2009-01-06,24.815000534057617
563209,GILD,2009-01-07,24.36000061035156
563210,GILD,2009-01-08,24.434999465942383
563211,GILD,2009-01-09,23.88500022888184
563212,GILD,2009-01-12,23.825000762939453
563213,GILD,2009-01-13,24.20499992370605
563214,GILD,2009-01-14,23.809999465942383
563215,GILD,2009-01-15,24.01499938964844
563216,GILD,2009-01-16,24.13999938964844
563217,GILD,2009-01-20,23.600000381469727
563218,GILD,2009-01-21,24.700000762939453
563219,GILD,2009-01-22,24.350000381469727
563220,GILD,2009-01-23,24.125
563221,GILD,2009-01-26,24.19499969482422
563222,GILD,2009-01-27,24.114999771118164
563223,GILD,2009-01-28,25.270000457763672
563224,GILD,2009-01-29,25.31999969482422
563225,GILD,2009-01-30,25.38500022888184
563226,GILD,2009-02-02,25.934999465942383
563227,GILD,2009-02-03,26.399999618530277
563228,GILD,2009-02-04,25.979999542236328
563229,GILD,2009-02-05,26.114999771118164
563230,GILD,2009-02-06,26.225000381469727
563231,GILD,2009-02-09,25.7549991607666
563232,GILD,2009-02-10,24.88500022888184
563233,GILD,2009-02-11,24.979999542236328
563234,GILD,2009-02-12,25.25
563235,GILD,2009-02-13,25.125
563236,GILD,2009-02-17,24.36000061035156
563237,GILD,2009-02-18,24.795000076293945
563238,GILD,2009-02-19,24.520000457763672
563239,GILD,2009-02-20,25.0
563240,GILD,2009-02-23,24.475000381469727
563241,GILD,2009-02-24,25.170000076293945
563242,GILD,2009-02-25,24.770000457763672
563243,GILD,2009-02-26,23.53499984741211
563244,GILD,2009-02-27,22.399999618530277
563245,GILD,2009-03-02,22.13500022888184
563246,GILD,2009-03-03,22.51000022888184
563247,GILD,2009-03-04,22.684999465942383
563248,GILD,2009-03-05,21.88999938964844
563249,GILD,2009-03-06,22.0049991607666
563250,GILD,2009-03-09,21.854999542236328
563251,GILD,2009-03-10,22.2549991607666
563252,GILD,2009-03-11,22.020000457763672
563253,GILD,2009-03-12,22.21500015258789
563254,GILD,2009-03-13,22.71500015258789
563255,GILD,2009-03-16,22.09499931335449
563256,GILD,2009-03-17,23.049999237060547
563257,GILD,2009-03-18,22.56999969482422
563258,GILD,2009-03-19,22.149999618530277
563259,GILD,2009-03-20,22.155000686645508
563260,GILD,2009-03-23,22.84000015258789
563261,GILD,2009-03-24,22.280000686645508
563262,GILD,2009-03-25,21.940000534057617
563263,GILD,2009-03-26,21.96999931335449
563264,GILD,2009-03-27,22.184999465942383
563265,GILD,2009-03-30,22.809999465942383
563266,GILD,2009-03-31,23.15999984741211
563267,GILD,2009-04-01,22.59000015258789
563268,GILD,2009-04-02,22.350000381469727
563269,GILD,2009-04-03,23.489999771118164
563270,GILD,2009-04-06,24.184999465942383
563271,GILD,2009-04-07,23.71500015258789
563272,GILD,2009-04-08,23.69499969482422
563273,GILD,2009-04-09,23.815000534057617
563274,GILD,2009-04-13,23.76499938964844
563275,GILD,2009-04-14,23.325000762939453
563276,GILD,2009-04-15,22.270000457763672
563277,GILD,2009-04-16,22.424999237060547
563278,GILD,2009-04-17,22.34499931335449
563279,GILD,2009-04-20,21.88500022888184
563280,GILD,2009-04-21,21.864999771118164
563281,GILD,2009-04-22,23.11000061035156
563282,GILD,2009-04-23,22.950000762939453
563283,GILD,2009-04-24,22.899999618530277
563284,GILD,2009-04-27,23.76499938964844
563285,GILD,2009-04-28,23.799999237060547
563286,GILD,2009-04-29,23.479999542236328
563287,GILD,2009-04-30,22.899999618530277
563288,GILD,2009-05-01,22.405000686645508
563289,GILD,2009-05-04,22.450000762939453
563290,GILD,2009-05-05,22.26000022888184
563291,GILD,2009-05-06,22.01499938964844
563292,GILD,2009-05-07,22.71500015258789
563293,GILD,2009-05-08,22.0049991607666
563294,GILD,2009-05-11,22.325000762939453
563295,GILD,2009-05-12,22.270000457763672
563296,GILD,2009-05-13,22.200000762939453
563297,GILD,2009-05-14,22.100000381469727
563298,GILD,2009-05-15,21.875
563299,GILD,2009-05-18,21.68000030517578
563300,GILD,2009-05-19,21.34499931335449
563301,GILD,2009-05-20,21.15999984741211
563302,GILD,2009-05-21,21.280000686645508
563303,GILD,2009-05-22,21.165000915527344
563304,GILD,2009-05-26,21.23500061035156
563305,GILD,2009-05-27,20.71999931335449
563306,GILD,2009-05-28,21.01000022888184
563307,GILD,2009-05-29,21.549999237060547
563308,GILD,2009-06-01,21.38500022888184
563309,GILD,2009-06-02,21.545000076293945
563310,GILD,2009-06-03,22.364999771118164
563311,GILD,2009-06-04,22.459999084472656
563312,GILD,2009-06-05,22.290000915527344
563313,GILD,2009-06-08,22.2450008392334
563314,GILD,2009-06-09,22.290000915527344
563315,GILD,2009-06-10,22.13999938964844
563316,GILD,2009-06-11,22.09499931335449
563317,GILD,2009-06-12,22.46999931335449
563318,GILD,2009-06-15,21.96500015258789
563319,GILD,2009-06-16,22.07999992370605
563320,GILD,2009-06-17,22.76499938964844
563321,GILD,2009-06-18,23.25
563322,GILD,2009-06-19,23.51000022888184
563323,GILD,2009-06-22,23.15999984741211
563324,GILD,2009-06-23,23.32999992370605
563325,GILD,2009-06-24,23.26499938964844
563326,GILD,2009-06-25,23.940000534057617
563327,GILD,2009-06-26,23.76000022888184
563328,GILD,2009-06-29,23.684999465942383
563329,GILD,2009-06-30,23.420000076293945
563330,GILD,2009-07-01,23.415000915527344
563331,GILD,2009-07-02,22.950000762939453
563332,GILD,2009-07-06,22.875
563333,GILD,2009-07-07,22.59499931335449
563334,GILD,2009-07-08,22.459999084472656
563335,GILD,2009-07-09,22.354999542236328
563336,GILD,2009-07-10,22.21999931335449
563337,GILD,2009-07-13,22.645000457763672
563338,GILD,2009-07-14,22.45499992370605
563339,GILD,2009-07-15,22.90999984741211
563340,GILD,2009-07-16,23.434999465942383
563341,GILD,2009-07-17,23.915000915527344
563342,GILD,2009-07-20,23.98500061035156
563343,GILD,2009-07-21,24.274999618530277
563344,GILD,2009-07-22,23.93000030517578
563345,GILD,2009-07-23,24.170000076293945
563346,GILD,2009-07-24,24.21500015258789
563347,GILD,2009-07-27,24.475000381469727
563348,GILD,2009-07-28,24.864999771118164
563349,GILD,2009-07-29,24.905000686645508
563350,GILD,2009-07-30,24.790000915527344
563351,GILD,2009-07-31,24.46500015258789
563352,GILD,2009-08-03,24.63999938964844
563353,GILD,2009-08-04,23.915000915527344
563354,GILD,2009-08-05,23.420000076293945
563355,GILD,2009-08-06,22.725000381469727
563356,GILD,2009-08-07,22.8799991607666
563357,GILD,2009-08-10,23.0
563358,GILD,2009-08-11,22.825000762939453
563359,GILD,2009-08-12,22.924999237060547
563360,GILD,2009-08-13,22.59499931335449
563361,GILD,2009-08-14,22.475000381469727
563362,GILD,2009-08-17,22.1200008392334
563363,GILD,2009-08-18,22.15999984741211
563364,GILD,2009-08-19,22.61000061035156
563365,GILD,2009-08-20,22.98500061035156
563366,GILD,2009-08-21,23.045000076293945
563367,GILD,2009-08-24,23.0
563368,GILD,2009-08-25,23.125
563369,GILD,2009-08-26,23.114999771118164
563370,GILD,2009-08-27,22.90999984741211
563371,GILD,2009-08-28,22.625
563372,GILD,2009-08-31,22.530000686645508
563373,GILD,2009-09-01,22.559999465942383
563374,GILD,2009-09-02,22.645000457763672
563375,GILD,2009-09-03,22.729999542236328
563376,GILD,2009-09-04,23.065000534057617
563377,GILD,2009-09-08,23.415000915527344
563378,GILD,2009-09-09,23.604999542236328
563379,GILD,2009-09-10,23.170000076293945
563380,GILD,2009-09-11,23.049999237060547
563381,GILD,2009-09-14,23.26499938964844
563382,GILD,2009-09-15,23.040000915527344
563383,GILD,2009-09-16,23.155000686645508
563384,GILD,2009-09-17,22.915000915527344
563385,GILD,2009-09-18,22.8799991607666
563386,GILD,2009-09-21,23.315000534057617
563387,GILD,2009-09-22,23.065000534057617
563388,GILD,2009-09-23,22.940000534057617
563389,GILD,2009-09-24,23.0
563390,GILD,2009-09-25,23.100000381469727
563391,GILD,2009-09-28,23.540000915527344
563392,GILD,2009-09-29,23.239999771118164
563393,GILD,2009-09-30,23.25
563394,GILD,2009-10-01,22.649999618530277
563395,GILD,2009-10-02,22.2549991607666
563396,GILD,2009-10-05,22.5
563397,GILD,2009-10-06,22.86000061035156
563398,GILD,2009-10-07,22.655000686645508
563399,GILD,2009-10-08,22.61000061035156
563400,GILD,2009-10-09,22.649999618530277
563401,GILD,2009-10-12,22.59000015258789
563402,GILD,2009-10-13,22.78499984741211
563403,GILD,2009-10-14,23.024999618530277
563404,GILD,2009-10-15,23.315000534057617
563405,GILD,2009-10-16,23.084999084472656
563406,GILD,2009-10-19,23.405000686645508
563407,GILD,2009-10-20,23.059999465942383
563408,GILD,2009-10-21,22.665000915527344
563409,GILD,2009-10-22,22.299999237060547
563410,GILD,2009-10-23,21.915000915527344
563411,GILD,2009-10-26,21.71500015258789
563412,GILD,2009-10-27,21.559999465942383
563413,GILD,2009-10-28,21.290000915527344
563414,GILD,2009-10-29,21.46999931335449
563415,GILD,2009-10-30,21.274999618530277
563416,GILD,2009-11-02,21.334999084472656
563417,GILD,2009-11-03,21.899999618530277
563418,GILD,2009-11-04,21.934999465942383
563419,GILD,2009-11-05,22.75
563420,GILD,2009-11-06,23.1299991607666
563421,GILD,2009-11-09,23.290000915527344
563422,GILD,2009-11-10,23.405000686645508
563423,GILD,2009-11-11,23.56999969482422
563424,GILD,2009-11-12,23.440000534057617
563425,GILD,2009-11-13,23.524999618530277
563426,GILD,2009-11-16,23.71500015258789
563427,GILD,2009-11-17,23.7450008392334
563428,GILD,2009-11-18,23.38999938964844
563429,GILD,2009-11-19,23.26000022888184
563430,GILD,2009-11-20,23.19499969482422
563431,GILD,2009-11-23,23.5049991607666
563432,GILD,2009-11-24,23.479999542236328
563433,GILD,2009-11-25,23.489999771118164
563434,GILD,2009-11-27,23.280000686645508
563435,GILD,2009-11-30,23.05500030517578
563436,GILD,2009-12-01,23.200000762939453
563437,GILD,2009-12-02,23.270000457763672
563438,GILD,2009-12-03,23.1299991607666
563439,GILD,2009-12-04,23.295000076293945
563440,GILD,2009-12-07,23.309999465942383
563441,GILD,2009-12-08,23.059999465942383
563442,GILD,2009-12-09,23.0
563443,GILD,2009-12-10,23.145000457763672
563444,GILD,2009-12-11,23.209999084472656
563445,GILD,2009-12-14,23.479999542236328
563446,GILD,2009-12-15,22.655000686645508
563447,GILD,2009-12-16,21.614999771118164
563448,GILD,2009-12-17,21.600000381469727
563449,GILD,2009-12-18,21.415000915527344
563450,GILD,2009-12-21,21.57999992370605
563451,GILD,2009-12-22,21.6200008392334
563452,GILD,2009-12-23,21.5049991607666
563453,GILD,2009-12-24,21.5
563454,GILD,2009-12-28,21.6299991607666
563455,GILD,2009-12-29,21.73500061035156
563456,GILD,2009-12-30,21.899999618530277
563457,GILD,2009-12-31,21.63500022888184
563458,GILD,2010-01-04,21.649999618530277
563459,GILD,2010-01-05,21.6299991607666
563460,GILD,2010-01-06,22.3799991607666
563461,GILD,2010-01-07,22.434999465942383
563462,GILD,2010-01-08,22.270000457763672
563463,GILD,2010-01-11,22.44499969482422
563464,GILD,2010-01-12,22.475000381469727
563465,GILD,2010-01-13,22.7549991607666
563466,GILD,2010-01-14,22.729999542236328
563467,GILD,2010-01-15,22.76000022888184
563468,GILD,2010-01-19,23.13999938964844
563469,GILD,2010-01-20,23.024999618530277
563470,GILD,2010-01-21,22.88999938964844
563471,GILD,2010-01-22,23.040000915527344
563472,GILD,2010-01-25,22.854999542236328
563473,GILD,2010-01-26,22.434999465942383
563474,GILD,2010-01-27,24.020000457763672
563475,GILD,2010-01-28,23.7549991607666
563476,GILD,2010-01-29,24.13500022888184
563477,GILD,2010-02-01,23.905000686645508
563478,GILD,2010-02-02,24.280000686645508
563479,GILD,2010-02-03,23.770000457763672
563480,GILD,2010-02-04,23.23500061035156
563481,GILD,2010-02-05,23.190000534057617
563482,GILD,2010-02-08,23.045000076293945
563483,GILD,2010-02-09,23.149999618530277
563484,GILD,2010-02-10,22.98500061035156
563485,GILD,2010-02-11,23.3799991607666
563486,GILD,2010-02-12,23.5049991607666
563487,GILD,2010-02-16,23.434999465942383
563488,GILD,2010-02-17,24.325000762939453
563489,GILD,2010-02-18,24.725000381469727
563490,GILD,2010-02-19,24.420000076293945
563491,GILD,2010-02-22,23.940000534057617
563492,GILD,2010-02-23,23.674999237060547
563493,GILD,2010-02-24,23.780000686645508
563494,GILD,2010-02-25,23.70499992370605
563495,GILD,2010-02-26,23.80500030517578
563496,GILD,2010-03-01,23.7549991607666
563497,GILD,2010-03-02,23.770000457763672
563498,GILD,2010-03-03,23.78499984741211
563499,GILD,2010-03-04,23.530000686645508
563500,GILD,2010-03-05,23.80500030517578
563501,GILD,2010-03-08,23.5049991607666
563502,GILD,2010-03-09,23.71999931335449
563503,GILD,2010-03-10,23.63999938964844
563504,GILD,2010-03-11,23.549999237060547
563505,GILD,2010-03-12,23.709999084472656
563506,GILD,2010-03-15,23.76000022888184
563507,GILD,2010-03-16,23.73500061035156
563508,GILD,2010-03-17,23.59000015258789
563509,GILD,2010-03-18,23.709999084472656
563510,GILD,2010-03-19,23.934999465942383
563511,GILD,2010-03-22,24.075000762939453
563512,GILD,2010-03-23,23.8799991607666
563513,GILD,2010-03-24,23.645000457763672
563514,GILD,2010-03-25,22.975000381469727
563515,GILD,2010-03-26,22.670000076293945
563516,GILD,2010-03-29,22.940000534057617
563517,GILD,2010-03-30,22.80500030517578
563518,GILD,2010-03-31,22.73500061035156
563519,GILD,2010-04-01,22.81999969482422
563520,GILD,2010-04-05,22.920000076293945
563521,GILD,2010-04-06,22.7549991607666
563522,GILD,2010-04-07,22.725000381469727
563523,GILD,2010-04-08,22.90999984741211
563524,GILD,2010-04-09,22.899999618530277
563525,GILD,2010-04-12,22.934999465942383
563526,GILD,2010-04-13,23.174999237060547
563527,GILD,2010-04-14,23.030000686645508
563528,GILD,2010-04-15,22.65999984741211
563529,GILD,2010-04-16,22.850000381469727
563530,GILD,2010-04-19,22.8700008392334
563531,GILD,2010-04-20,22.53499984741211
563532,GILD,2010-04-21,20.3799991607666
563533,GILD,2010-04-22,20.295000076293945
563534,GILD,2010-04-23,20.834999084472656
563535,GILD,2010-04-26,20.280000686645508
563536,GILD,2010-04-27,20.184999465942383
563537,GILD,2010-04-28,20.34000015258789
563538,GILD,2010-04-29,20.200000762939453
563539,GILD,2010-04-30,19.854999542236328
563540,GILD,2010-05-03,19.8799991607666
563541,GILD,2010-05-04,19.26499938964844
563542,GILD,2010-05-05,20.104999542236328
563543,GILD,2010-05-06,19.59000015258789
563544,GILD,2010-05-07,19.184999465942383
563545,GILD,2010-05-10,19.190000534057617
563546,GILD,2010-05-11,19.6299991607666
563547,GILD,2010-05-12,20.075000762939453
563548,GILD,2010-05-13,19.73500061035156
563549,GILD,2010-05-14,18.88999938964844
563550,GILD,2010-05-17,19.114999771118164
563551,GILD,2010-05-18,19.13999938964844
563552,GILD,2010-05-19,19.5
563553,GILD,2010-05-20,18.48500061035156
563554,GILD,2010-05-21,18.28499984741211
563555,GILD,2010-05-24,18.174999237060547
563556,GILD,2010-05-25,18.09000015258789
563557,GILD,2010-05-26,17.40999984741211
563558,GILD,2010-05-27,18.1200008392334
563559,GILD,2010-05-28,17.959999084472656
563560,GILD,2010-06-01,17.71500015258789
563561,GILD,2010-06-02,18.0
563562,GILD,2010-06-03,17.950000762939453
563563,GILD,2010-06-04,17.354999542236328
563564,GILD,2010-06-07,17.219999313354492
563565,GILD,2010-06-08,16.729999542236328
563566,GILD,2010-06-09,16.454999923706055
563567,GILD,2010-06-10,16.860000610351562
563568,GILD,2010-06-11,17.264999389648438
563569,GILD,2010-06-14,17.31999969482422
563570,GILD,2010-06-15,17.764999389648438
563571,GILD,2010-06-16,17.905000686645508
563572,GILD,2010-06-17,17.985000610351562
563573,GILD,2010-06-18,18.010000228881836
563574,GILD,2010-06-21,18.049999237060547
563575,GILD,2010-06-22,17.954999923706055
563576,GILD,2010-06-23,18.104999542236328
563577,GILD,2010-06-24,17.860000610351562
563578,GILD,2010-06-25,18.174999237060547
563579,GILD,2010-06-28,17.885000228881836
563580,GILD,2010-06-29,17.485000610351562
563581,GILD,2010-06-30,17.139999389648438
563582,GILD,2010-07-01,17.06999969482422
563583,GILD,2010-07-02,17.434999465942383
563584,GILD,2010-07-06,17.385000228881836
563585,GILD,2010-07-07,17.469999313354492
563586,GILD,2010-07-08,17.40999984741211
563587,GILD,2010-07-09,17.3700008392334
563588,GILD,2010-07-12,17.239999771118164
563589,GILD,2010-07-13,17.600000381469727
563590,GILD,2010-07-14,17.405000686645508
563591,GILD,2010-07-15,17.450000762939453
563592,GILD,2010-07-16,15.970000267028809
563593,GILD,2010-07-19,16.454999923706055
563594,GILD,2010-07-20,16.5
563595,GILD,2010-07-21,16.454999923706055
563596,GILD,2010-07-22,16.889999389648438
563597,GILD,2010-07-23,16.71500015258789
563598,GILD,2010-07-26,16.69499969482422
563599,GILD,2010-07-27,16.69499969482422
563600,GILD,2010-07-28,16.709999084472656
563601,GILD,2010-07-29,16.704999923706055
563602,GILD,2010-07-30,16.65999984741211
563603,GILD,2010-08-02,17.229999542236328
563604,GILD,2010-08-03,17.239999771118164
563605,GILD,2010-08-04,17.610000610351562
563606,GILD,2010-08-05,17.864999771118164
563607,GILD,2010-08-06,17.90999984741211
563608,GILD,2010-08-09,17.8799991607666
563609,GILD,2010-08-10,17.895000457763672
563610,GILD,2010-08-11,17.280000686645508
563611,GILD,2010-08-12,17.329999923706055
563612,GILD,2010-08-13,17.155000686645508
563613,GILD,2010-08-16,16.93000030517578
563614,GILD,2010-08-17,17.075000762939453
563615,GILD,2010-08-18,16.885000228881836
563616,GILD,2010-08-19,16.565000534057617
563617,GILD,2010-08-20,16.31999969482422
563618,GILD,2010-08-23,16.424999237060547
563619,GILD,2010-08-24,16.045000076293945
563620,GILD,2010-08-25,16.40999984741211
563621,GILD,2010-08-26,16.03499984741211
563622,GILD,2010-08-27,16.260000228881836
563623,GILD,2010-08-30,16.209999084472656
563624,GILD,2010-08-31,15.914999961853027
563625,GILD,2010-09-01,16.510000228881836
563626,GILD,2010-09-02,16.575000762939453
563627,GILD,2010-09-03,17.010000228881836
563628,GILD,2010-09-07,16.614999771118164
563629,GILD,2010-09-08,16.954999923706055
563630,GILD,2010-09-09,17.024999618530273
563631,GILD,2010-09-10,17.19499969482422
563632,GILD,2010-09-13,17.19499969482422
563633,GILD,2010-09-14,17.2549991607666
563634,GILD,2010-09-15,17.420000076293945
563635,GILD,2010-09-16,17.485000610351562
563636,GILD,2010-09-17,17.280000686645508
563637,GILD,2010-09-20,17.795000076293945
563638,GILD,2010-09-21,17.950000762939453
563639,GILD,2010-09-22,18.0049991607666
563640,GILD,2010-09-23,17.889999389648438
563641,GILD,2010-09-24,18.274999618530277
563642,GILD,2010-09-27,17.93000030517578
563643,GILD,2010-09-28,18.06999969482422
563644,GILD,2010-09-29,17.934999465942383
563645,GILD,2010-09-30,17.80500030517578
563646,GILD,2010-10-01,17.8799991607666
563647,GILD,2010-10-04,17.68000030517578
563648,GILD,2010-10-05,18.010000228881836
563649,GILD,2010-10-06,17.875
563650,GILD,2010-10-07,18.1299991607666
563651,GILD,2010-10-08,18.165000915527344
563652,GILD,2010-10-11,18.104999542236328
563653,GILD,2010-10-12,18.05500030517578
563654,GILD,2010-10-13,18.34000015258789
563655,GILD,2010-10-14,18.395000457763672
563656,GILD,2010-10-15,18.864999771118164
563657,GILD,2010-10-18,18.770000457763672
563658,GILD,2010-10-19,18.364999771118164
563659,GILD,2010-10-20,19.19499969482422
563660,GILD,2010-10-21,19.549999237060547
563661,GILD,2010-10-22,19.55500030517578
563662,GILD,2010-10-25,19.770000457763672
563663,GILD,2010-10-26,19.80500030517578
563664,GILD,2010-10-27,19.729999542236328
563665,GILD,2010-10-28,19.93000030517578
563666,GILD,2010-10-29,19.834999084472656
563667,GILD,2010-11-01,20.1200008392334
563668,GILD,2010-11-02,20.165000915527344
563669,GILD,2010-11-03,19.905000686645508
563670,GILD,2010-11-04,19.81999969482422
563671,GILD,2010-11-05,19.475000381469727
563672,GILD,2010-11-08,19.415000915527344
563673,GILD,2010-11-09,19.2549991607666
563674,GILD,2010-11-10,19.364999771118164
563675,GILD,2010-11-11,19.489999771118164
563676,GILD,2010-11-12,18.899999618530277
563677,GILD,2010-11-15,19.0
563678,GILD,2010-11-16,18.915000915527344
563679,GILD,2010-11-17,18.850000381469727
563680,GILD,2010-11-18,18.975000381469727
563681,GILD,2010-11-19,19.040000915527344
563682,GILD,2010-11-22,18.850000381469727
563683,GILD,2010-11-23,18.489999771118164
563684,GILD,2010-11-24,18.88999938964844
563685,GILD,2010-11-26,18.549999237060547
563686,GILD,2010-11-29,18.530000686645508
563687,GILD,2010-11-30,18.25
563688,GILD,2010-12-01,18.600000381469727
563689,GILD,2010-12-02,18.850000381469727
563690,GILD,2010-12-03,18.625
563691,GILD,2010-12-06,18.354999542236328
563692,GILD,2010-12-07,18.57999992370605
563693,GILD,2010-12-08,18.68000030517578
563694,GILD,2010-12-09,18.4950008392334
563695,GILD,2010-12-10,18.80500030517578
563696,GILD,2010-12-13,18.415000915527344
563697,GILD,2010-12-14,18.604999542236328
563698,GILD,2010-12-15,18.655000686645508
563699,GILD,2010-12-16,18.924999237060547
563700,GILD,2010-12-17,18.59499931335449
563701,GILD,2010-12-20,18.59499931335449
563702,GILD,2010-12-21,18.280000686645508
563703,GILD,2010-12-22,18.170000076293945
563704,GILD,2010-12-23,18.1299991607666
563705,GILD,2010-12-27,18.20499992370605
563706,GILD,2010-12-28,18.11000061035156
563707,GILD,2010-12-29,18.200000762939453
563708,GILD,2010-12-30,18.1299991607666
563709,GILD,2010-12-31,18.1200008392334
563710,GILD,2011-01-03,18.290000915527344
563711,GILD,2011-01-04,18.4950008392334
563712,GILD,2011-01-05,18.76499938964844
563713,GILD,2011-01-06,18.7549991607666
563714,GILD,2011-01-07,18.75
563715,GILD,2011-01-10,18.32999992370605
563716,GILD,2011-01-11,18.584999084472656
563717,GILD,2011-01-12,18.90999984741211
563718,GILD,2011-01-13,19.059999465942383
563719,GILD,2011-01-14,19.11000061035156
563720,GILD,2011-01-18,19.350000381469727
563721,GILD,2011-01-19,19.075000762939453
563722,GILD,2011-01-20,19.084999084472656
563723,GILD,2011-01-21,19.09499931335449
563724,GILD,2011-01-24,19.155000686645508
563725,GILD,2011-01-25,19.07999992370605
563726,GILD,2011-01-26,19.82999992370605
563727,GILD,2011-01-27,19.46999931335449
563728,GILD,2011-01-28,19.104999542236328
563729,GILD,2011-01-31,19.190000534057617
563730,GILD,2011-02-01,19.25
563731,GILD,2011-02-02,19.729999542236328
563732,GILD,2011-02-03,19.364999771118164
563733,GILD,2011-02-04,19.395000457763672
563734,GILD,2011-02-07,19.190000534057617
563735,GILD,2011-02-08,19.395000457763672
563736,GILD,2011-02-09,19.09499931335449
563737,GILD,2011-02-10,19.174999237060547
563738,GILD,2011-02-11,19.19499969482422
563739,GILD,2011-02-14,19.280000686645508
563740,GILD,2011-02-15,19.4950008392334
563741,GILD,2011-02-16,19.69499969482422
563742,GILD,2011-02-17,19.645000457763672
563743,GILD,2011-02-18,19.649999618530277
563744,GILD,2011-02-22,19.2549991607666
563745,GILD,2011-02-23,19.01000022888184
563746,GILD,2011-02-24,19.38999938964844
563747,GILD,2011-02-25,19.5049991607666
563748,GILD,2011-02-28,19.489999771118164
563749,GILD,2011-03-01,19.280000686645508
563750,GILD,2011-03-02,19.51499938964844
563751,GILD,2011-03-03,19.9950008392334
563752,GILD,2011-03-04,20.354999542236328
563753,GILD,2011-03-07,20.530000686645508
563754,GILD,2011-03-08,20.625
563755,GILD,2011-03-09,20.825000762939453
563756,GILD,2011-03-10,20.489999771118164
563757,GILD,2011-03-11,20.415000915527344
563758,GILD,2011-03-14,20.3799991607666
563759,GILD,2011-03-15,19.895000457763672
563760,GILD,2011-03-16,19.920000076293945
563761,GILD,2011-03-17,20.155000686645508
563762,GILD,2011-03-18,20.075000762939453
563763,GILD,2011-03-21,20.1299991607666
563764,GILD,2011-03-22,20.21999931335449
563765,GILD,2011-03-23,20.65999984741211
563766,GILD,2011-03-24,21.020000457763672
563767,GILD,2011-03-25,21.040000915527344
563768,GILD,2011-03-28,20.864999771118164
563769,GILD,2011-03-29,21.024999618530277
563770,GILD,2011-03-30,21.2549991607666
563771,GILD,2011-03-31,21.23500061035156
563772,GILD,2011-04-01,21.32999992370605
563773,GILD,2011-04-04,21.405000686645508
563774,GILD,2011-04-05,20.920000076293945
563775,GILD,2011-04-06,20.864999771118164
563776,GILD,2011-04-07,20.75
563777,GILD,2011-04-08,20.625
563778,GILD,2011-04-11,20.614999771118164
563779,GILD,2011-04-12,20.56999969482422
563780,GILD,2011-04-13,20.674999237060547
563781,GILD,2011-04-14,20.924999237060547
563782,GILD,2011-04-15,20.850000381469727
563783,GILD,2011-04-18,20.15999984741211
563784,GILD,2011-04-19,20.315000534057617
563785,GILD,2011-04-20,20.38999938964844
563786,GILD,2011-04-21,19.530000686645508
563787,GILD,2011-04-25,19.600000381469727
563788,GILD,2011-04-26,19.76000022888184
563789,GILD,2011-04-27,19.94499969482422
563790,GILD,2011-04-28,19.674999237060547
563791,GILD,2011-04-29,19.420000076293945
563792,GILD,2011-05-02,20.334999084472656
563793,GILD,2011-05-03,20.82999992370605
563794,GILD,2011-05-04,20.665000915527344
563795,GILD,2011-05-05,20.309999465942383
563796,GILD,2011-05-06,20.5049991607666
563797,GILD,2011-05-09,20.6200008392334
563798,GILD,2011-05-10,20.520000457763672
563799,GILD,2011-05-11,20.38500022888184
563800,GILD,2011-05-12,20.645000457763672
563801,GILD,2011-05-13,20.600000381469727
563802,GILD,2011-05-16,20.280000686645508
563803,GILD,2011-05-17,20.23500061035156
563804,GILD,2011-05-18,20.170000076293945
563805,GILD,2011-05-19,20.09499931335449
563806,GILD,2011-05-20,20.489999771118164
563807,GILD,2011-05-23,20.21500015258789
563808,GILD,2011-05-24,20.209999084472656
563809,GILD,2011-05-25,20.239999771118164
563810,GILD,2011-05-26,20.450000762939453
563811,GILD,2011-05-27,20.59499931335449
563812,GILD,2011-05-31,20.8700008392334
563813,GILD,2011-06-01,20.63999938964844
563814,GILD,2011-06-02,20.709999084472656
563815,GILD,2011-06-03,20.524999618530277
563816,GILD,2011-06-06,20.45499992370605
563817,GILD,2011-06-07,20.51499938964844
563818,GILD,2011-06-08,20.575000762939453
563819,GILD,2011-06-09,20.57999992370605
563820,GILD,2011-06-10,20.114999771118164
563821,GILD,2011-06-13,19.979999542236328
563822,GILD,2011-06-14,19.88999938964844
563823,GILD,2011-06-15,19.825000762939453
563824,GILD,2011-06-16,19.825000762939453
563825,GILD,2011-06-17,19.770000457763672
563826,GILD,2011-06-20,20.049999237060547
563827,GILD,2011-06-21,19.950000762939453
563828,GILD,2011-06-22,20.024999618530277
563829,GILD,2011-06-23,20.065000534057617
563830,GILD,2011-06-24,19.854999542236328
563831,GILD,2011-06-27,20.09000015258789
563832,GILD,2011-06-28,20.475000381469727
563833,GILD,2011-06-29,20.69499969482422
563834,GILD,2011-06-30,20.70499992370605
563835,GILD,2011-07-01,20.975000381469727
563836,GILD,2011-07-05,20.78499984741211
563837,GILD,2011-07-06,21.125
563838,GILD,2011-07-07,21.34499931335449
563839,GILD,2011-07-08,21.21999931335449
563840,GILD,2011-07-11,20.63500022888184
563841,GILD,2011-07-12,20.774999618530277
563842,GILD,2011-07-13,20.80500030517578
563843,GILD,2011-07-14,20.63500022888184
563844,GILD,2011-07-15,20.5
563845,GILD,2011-07-18,20.405000686645508
563846,GILD,2011-07-19,20.850000381469727
563847,GILD,2011-07-20,20.895000457763672
563848,GILD,2011-07-21,21.489999771118164
563849,GILD,2011-07-22,21.604999542236328
563850,GILD,2011-07-25,21.31999969482422
563851,GILD,2011-07-26,21.07999992370605
563852,GILD,2011-07-27,21.48500061035156
563853,GILD,2011-07-28,21.584999084472656
563854,GILD,2011-07-29,21.18000030517578
563855,GILD,2011-08-01,20.76000022888184
563856,GILD,2011-08-02,20.209999084472656
563857,GILD,2011-08-03,19.864999771118164
563858,GILD,2011-08-04,18.71500015258789
563859,GILD,2011-08-05,18.8799991607666
563860,GILD,2011-08-08,18.40999984741211
563861,GILD,2011-08-09,19.06999969482422
563862,GILD,2011-08-10,17.670000076293945
563863,GILD,2011-08-11,18.434999465942383
563864,GILD,2011-08-12,18.71500015258789
563865,GILD,2011-08-15,18.63500022888184
563866,GILD,2011-08-16,19.424999237060547
563867,GILD,2011-08-17,19.225000381469727
563868,GILD,2011-08-18,18.645000457763672
563869,GILD,2011-08-19,18.600000381469727
563870,GILD,2011-08-22,18.920000076293945
563871,GILD,2011-08-23,19.520000457763672
563872,GILD,2011-08-24,19.075000762939453
563873,GILD,2011-08-25,19.030000686645508
563874,GILD,2011-08-26,19.364999771118164
563875,GILD,2011-08-29,19.895000457763672
563876,GILD,2011-08-30,20.049999237060547
563877,GILD,2011-08-31,19.940000534057617
563878,GILD,2011-09-01,19.78499984741211
563879,GILD,2011-09-02,19.40999984741211
563880,GILD,2011-09-06,19.31999969482422
563881,GILD,2011-09-07,19.899999618530277
563882,GILD,2011-09-08,19.7549991607666
563883,GILD,2011-09-09,18.905000686645508
563884,GILD,2011-09-12,18.989999771118164
563885,GILD,2011-09-13,19.104999542236328
563886,GILD,2011-09-14,19.690000534057617
563887,GILD,2011-09-15,19.90999984741211
563888,GILD,2011-09-16,20.20499992370605
563889,GILD,2011-09-19,20.024999618530277
563890,GILD,2011-09-20,20.420000076293945
563891,GILD,2011-09-21,19.834999084472656
563892,GILD,2011-09-22,19.170000076293945
563893,GILD,2011-09-23,19.21500015258789
563894,GILD,2011-09-26,19.774999618530277
563895,GILD,2011-09-27,20.024999618530277
563896,GILD,2011-09-28,19.59000015258789
563897,GILD,2011-09-29,19.625
563898,GILD,2011-09-30,19.399999618530277
563899,GILD,2011-10-03,18.905000686645508
563900,GILD,2011-10-04,18.940000534057617
563901,GILD,2011-10-05,19.575000762939453
563902,GILD,2011-10-06,19.825000762939453
563903,GILD,2011-10-07,19.655000686645508
563904,GILD,2011-10-10,20.325000762939453
563905,GILD,2011-10-11,19.850000381469727
563906,GILD,2011-10-12,20.145000457763672
563907,GILD,2011-10-13,20.31999969482422
563908,GILD,2011-10-14,20.21500015258789
563909,GILD,2011-10-17,19.93000030517578
563910,GILD,2011-10-18,20.3799991607666
563911,GILD,2011-10-19,20.399999618530277
563912,GILD,2011-10-20,20.5049991607666
563913,GILD,2011-10-21,20.73500061035156
563914,GILD,2011-10-24,20.9950008392334
563915,GILD,2011-10-25,20.530000686645508
563916,GILD,2011-10-26,20.7450008392334
563917,GILD,2011-10-27,21.05500030517578
563918,GILD,2011-10-28,21.395000457763672
563919,GILD,2011-10-31,20.82999992370605
563920,GILD,2011-11-01,20.524999618530277
563921,GILD,2011-11-02,20.51499938964844
563922,GILD,2011-11-03,20.46500015258789
563923,GILD,2011-11-04,20.36000061035156
563924,GILD,2011-11-07,20.540000915527344
563925,GILD,2011-11-08,20.61000061035156
563926,GILD,2011-11-09,19.934999465942383
563927,GILD,2011-11-10,20.07999992370605
563928,GILD,2011-11-11,20.540000915527344
563929,GILD,2011-11-14,20.229999542236328
563930,GILD,2011-11-15,20.334999084472656
563931,GILD,2011-11-16,20.09000015258789
563932,GILD,2011-11-17,19.80500030517578
563933,GILD,2011-11-18,19.940000534057617
563934,GILD,2011-11-21,18.1299991607666
563935,GILD,2011-11-22,19.3799991607666
563936,GILD,2011-11-23,19.81999969482422
563937,GILD,2011-11-25,19.63999938964844
563938,GILD,2011-11-28,19.899999618530277
563939,GILD,2011-11-29,19.63500022888184
563940,GILD,2011-11-30,19.924999237060547
563941,GILD,2011-12-01,19.834999084472656
563942,GILD,2011-12-02,19.700000762939453
563943,GILD,2011-12-05,20.075000762939453
563944,GILD,2011-12-06,19.899999618530277
563945,GILD,2011-12-07,19.709999084472656
563946,GILD,2011-12-08,19.364999771118164
563947,GILD,2011-12-09,19.5049991607666
563948,GILD,2011-12-12,19.5049991607666
563949,GILD,2011-12-13,19.295000076293945
563950,GILD,2011-12-14,19.3799991607666
563951,GILD,2011-12-15,19.2450008392334
563952,GILD,2011-12-16,18.57999992370605
563953,GILD,2011-12-19,18.73500061035156
563954,GILD,2011-12-20,19.07999992370605
563955,GILD,2011-12-21,19.424999237060547
563956,GILD,2011-12-22,19.350000381469727
563957,GILD,2011-12-23,19.645000457763672
563958,GILD,2011-12-27,19.940000534057617
563959,GILD,2011-12-28,19.94499969482422
563960,GILD,2011-12-29,20.280000686645508
563961,GILD,2011-12-30,20.46500015258789
563962,GILD,2012-01-03,20.93000030517578
563963,GILD,2012-01-04,21.01000022888184
563964,GILD,2012-01-05,21.26000022888184
563965,GILD,2012-01-06,21.38999938964844
563966,GILD,2012-01-09,21.364999771118164
563967,GILD,2012-01-10,22.125
563968,GILD,2012-01-11,22.200000762939453
563969,GILD,2012-01-12,22.450000762939453
563970,GILD,2012-01-13,22.44499969482422
563971,GILD,2012-01-17,23.1299991607666
563972,GILD,2012-01-18,23.7549991607666
563973,GILD,2012-01-19,23.604999542236328
563974,GILD,2012-01-20,23.71999931335449
563975,GILD,2012-01-23,23.684999465942383
563976,GILD,2012-01-24,23.834999084472656
563977,GILD,2012-01-25,24.145000457763672
563978,GILD,2012-01-26,24.295000076293945
563979,GILD,2012-01-27,24.36000061035156
563980,GILD,2012-01-30,24.325000762939453
563981,GILD,2012-01-31,24.43000030517578
563982,GILD,2012-02-01,24.575000762939453
563983,GILD,2012-02-02,24.655000686645508
563984,GILD,2012-02-03,27.350000381469727
563985,GILD,2012-02-06,28.01499938964844
563986,GILD,2012-02-07,27.540000915527344
563987,GILD,2012-02-08,27.13500022888184
563988,GILD,2012-02-09,26.864999771118164
563989,GILD,2012-02-10,26.875
563990,GILD,2012-02-13,27.450000762939453
563991,GILD,2012-02-14,27.280000686645508
563992,GILD,2012-02-15,27.40999984741211
563993,GILD,2012-02-16,27.405000686645508
563994,GILD,2012-02-17,23.5
563995,GILD,2012-02-21,22.34499931335449
563996,GILD,2012-02-22,22.26499938964844
563997,GILD,2012-02-23,22.575000762939453
563998,GILD,2012-02-24,22.6299991607666
563999,GILD,2012-02-27,22.59499931335449
564000,GILD,2012-02-28,23.0
564001,GILD,2012-02-29,22.770000457763672
564002,GILD,2012-03-01,23.30500030517578
564003,GILD,2012-03-02,23.4950008392334
564004,GILD,2012-03-05,23.114999771118164
564005,GILD,2012-03-06,22.940000534057617
564006,GILD,2012-03-07,22.739999771118164
564007,GILD,2012-03-08,23.26499938964844
564008,GILD,2012-03-09,23.045000076293945
564009,GILD,2012-03-12,23.07999992370605
564010,GILD,2012-03-13,23.405000686645508
564011,GILD,2012-03-14,23.32999992370605
564012,GILD,2012-03-15,23.57999992370605
564013,GILD,2012-03-16,23.364999771118164
564014,GILD,2012-03-19,23.53499984741211
564015,GILD,2012-03-20,23.459999084472656
564016,GILD,2012-03-21,23.149999618530277
564017,GILD,2012-03-22,23.315000534057617
564018,GILD,2012-03-23,23.424999237060547
564019,GILD,2012-03-26,23.61000061035156
564020,GILD,2012-03-27,23.69499969482422
564021,GILD,2012-03-28,23.690000534057617
564022,GILD,2012-03-29,23.88500022888184
564023,GILD,2012-03-30,24.43000030517578
564024,GILD,2012-04-02,24.38999938964844
564025,GILD,2012-04-03,24.049999237060547
564026,GILD,2012-04-04,23.59499931335449
564027,GILD,2012-04-05,23.8799991607666
564028,GILD,2012-04-09,23.295000076293945
564029,GILD,2012-04-10,22.88500022888184
564030,GILD,2012-04-11,22.709999084472656
564031,GILD,2012-04-12,22.86000061035156
564032,GILD,2012-04-13,22.7549991607666
564033,GILD,2012-04-16,22.93000030517578
564034,GILD,2012-04-17,23.34000015258789
564035,GILD,2012-04-18,23.30500030517578
564036,GILD,2012-04-19,26.125
564037,GILD,2012-04-20,25.5
564038,GILD,2012-04-23,25.70499992370605
564039,GILD,2012-04-24,26.18000030517578
564040,GILD,2012-04-25,26.28499984741211
564041,GILD,2012-04-26,26.36000061035156
564042,GILD,2012-04-27,26.07999992370605
564043,GILD,2012-04-30,26.01000022888184
564044,GILD,2012-05-01,25.71999931335449
564045,GILD,2012-05-02,25.940000534057617
564046,GILD,2012-05-03,25.69499969482422
564047,GILD,2012-05-04,25.13500022888184
564048,GILD,2012-05-07,24.950000762939453
564049,GILD,2012-05-08,24.729999542236328
564050,GILD,2012-05-09,25.31999969482422
564051,GILD,2012-05-10,25.625
564052,GILD,2012-05-11,25.920000076293945
564053,GILD,2012-05-14,26.229999542236328
564054,GILD,2012-05-15,25.934999465942383
564055,GILD,2012-05-16,25.790000915527344
564056,GILD,2012-05-17,25.049999237060547
564057,GILD,2012-05-18,24.96999931335449
564058,GILD,2012-05-21,25.44499969482422
564059,GILD,2012-05-22,25.23500061035156
564060,GILD,2012-05-23,25.100000381469727
564061,GILD,2012-05-24,25.309999465942383
564062,GILD,2012-05-25,25.2450008392334
564063,GILD,2012-05-29,25.479999542236328
564064,GILD,2012-05-30,25.25
564065,GILD,2012-05-31,24.975000381469727
564066,GILD,2012-06-01,24.334999084472656
564067,GILD,2012-06-04,24.604999542236328
564068,GILD,2012-06-05,24.2549991607666
564069,GILD,2012-06-06,24.61000061035156
564070,GILD,2012-06-07,24.5
564071,GILD,2012-06-08,24.81999969482422
564072,GILD,2012-06-11,24.770000457763672
564073,GILD,2012-06-12,24.709999084472656
564074,GILD,2012-06-13,24.559999465942383
564075,GILD,2012-06-14,25.045000076293945
564076,GILD,2012-06-15,25.145000457763672
564077,GILD,2012-06-18,25.104999542236328
564078,GILD,2012-06-19,25.364999771118164
564079,GILD,2012-06-20,25.38999938964844
564080,GILD,2012-06-21,24.959999084472656
564081,GILD,2012-06-22,25.26000022888184
564082,GILD,2012-06-25,25.13999938964844
564083,GILD,2012-06-26,25.184999465942383
564084,GILD,2012-06-27,25.625
564085,GILD,2012-06-28,25.020000457763672
564086,GILD,2012-06-29,25.63999938964844
564087,GILD,2012-07-02,25.815000534057617
564088,GILD,2012-07-03,26.040000915527344
564089,GILD,2012-07-05,25.729999542236328
564090,GILD,2012-07-06,25.479999542236328
564091,GILD,2012-07-09,25.75
564092,GILD,2012-07-10,25.799999237060547
564093,GILD,2012-07-11,25.334999084472656
564094,GILD,2012-07-12,25.32999992370605
564095,GILD,2012-07-13,25.584999084472656
564096,GILD,2012-07-16,25.96999931335449
564097,GILD,2012-07-17,26.415000915527344
564098,GILD,2012-07-18,26.575000762939453
564099,GILD,2012-07-19,26.8799991607666
564100,GILD,2012-07-20,26.540000915527344
564101,GILD,2012-07-23,25.94499969482422
564102,GILD,2012-07-24,25.549999237060547
564103,GILD,2012-07-25,25.59499931335449
564104,GILD,2012-07-26,25.84000015258789
564105,GILD,2012-07-27,27.75
564106,GILD,2012-07-30,27.80500030517578
564107,GILD,2012-07-31,27.165000915527344
564108,GILD,2012-08-01,26.815000534057617
564109,GILD,2012-08-02,28.645000457763672
564110,GILD,2012-08-03,28.434999465942383
564111,GILD,2012-08-06,28.81999969482422
564112,GILD,2012-08-07,28.774999618530277
564113,GILD,2012-08-08,28.40999984741211
564114,GILD,2012-08-09,28.450000762939453
564115,GILD,2012-08-10,28.38500022888184
564116,GILD,2012-08-13,28.315000534057617
564117,GILD,2012-08-14,28.78499984741211
564118,GILD,2012-08-15,28.98500061035156
564119,GILD,2012-08-16,28.34499931335449
564120,GILD,2012-08-17,28.375
564121,GILD,2012-08-20,28.2450008392334
564122,GILD,2012-08-21,28.40999984741211
564123,GILD,2012-08-22,28.239999771118164
564124,GILD,2012-08-23,28.024999618530277
564125,GILD,2012-08-24,28.645000457763672
564126,GILD,2012-08-27,28.59499931335449
564127,GILD,2012-08-28,28.815000534057617
564128,GILD,2012-08-29,28.8799991607666
564129,GILD,2012-08-30,28.7549991607666
564130,GILD,2012-08-31,28.84499931335449
564131,GILD,2012-09-04,29.0049991607666
564132,GILD,2012-09-05,29.21999931335449
564133,GILD,2012-09-06,29.7450008392334
564134,GILD,2012-09-07,29.6299991607666
564135,GILD,2012-09-10,29.82999992370605
564136,GILD,2012-09-11,29.655000686645508
564137,GILD,2012-09-12,29.875
564138,GILD,2012-09-13,30.1200008392334
564139,GILD,2012-09-14,31.01000022888184
564140,GILD,2012-09-17,32.900001525878906
564141,GILD,2012-09-18,33.3849983215332
564142,GILD,2012-09-19,33.60499954223633
564143,GILD,2012-09-20,33.65999984741211
564144,GILD,2012-09-21,33.880001068115234
564145,GILD,2012-09-24,33.58000183105469
564146,GILD,2012-09-25,33.64500045776367
564147,GILD,2012-09-26,33.029998779296875
564148,GILD,2012-09-27,33.31999969482422
564149,GILD,2012-09-28,33.165000915527344
564150,GILD,2012-10-01,33.720001220703125
564151,GILD,2012-10-02,34.59000015258789
564152,GILD,2012-10-03,35.0
564153,GILD,2012-10-04,34.834999084472656
564154,GILD,2012-10-05,34.71500015258789
564155,GILD,2012-10-08,34.904998779296875
564156,GILD,2012-10-09,34.38999938964844
564157,GILD,2012-10-10,33.814998626708984
564158,GILD,2012-10-11,33.935001373291016
564159,GILD,2012-10-12,33.970001220703125
564160,GILD,2012-10-15,33.65999984741211
564161,GILD,2012-10-16,34.189998626708984
564162,GILD,2012-10-17,34.779998779296875
564163,GILD,2012-10-18,34.14500045776367
564164,GILD,2012-10-19,33.29499816894531
564165,GILD,2012-10-22,33.189998626708984
564166,GILD,2012-10-23,32.45500183105469
564167,GILD,2012-10-24,34.16999816894531
564168,GILD,2012-10-25,33.689998626708984
564169,GILD,2012-10-26,33.53499984741211
564170,GILD,2012-10-31,33.59000015258789
564171,GILD,2012-11-01,33.75
564172,GILD,2012-11-02,33.505001068115234
564173,GILD,2012-11-05,33.52000045776367
564174,GILD,2012-11-06,33.73500061035156
564175,GILD,2012-11-07,32.724998474121094
564176,GILD,2012-11-08,32.42499923706055
564177,GILD,2012-11-09,32.505001068115234
564178,GILD,2012-11-12,36.96500015258789
564179,GILD,2012-11-13,36.345001220703125
564180,GILD,2012-11-14,36.14500045776367
564181,GILD,2012-11-15,36.44499969482422
564182,GILD,2012-11-16,37.20000076293945
564183,GILD,2012-11-19,37.40999984741211
564184,GILD,2012-11-20,37.90499877929688
564185,GILD,2012-11-21,37.775001525878906
564186,GILD,2012-11-23,38.060001373291016
564187,GILD,2012-11-26,37.73500061035156
564188,GILD,2012-11-27,37.32500076293945
564189,GILD,2012-11-28,37.43999862670898
564190,GILD,2012-11-29,37.650001525878906
564191,GILD,2012-11-30,37.5
564192,GILD,2012-12-03,37.30500030517578
564193,GILD,2012-12-04,37.08000183105469
564194,GILD,2012-12-05,37.27000045776367
564195,GILD,2012-12-06,36.90499877929688
564196,GILD,2012-12-07,36.959999084472656
564197,GILD,2012-12-10,37.125
564198,GILD,2012-12-11,38.16999816894531
564199,GILD,2012-12-12,38.1150016784668
564200,GILD,2012-12-13,37.3849983215332
564201,GILD,2012-12-14,37.119998931884766
564202,GILD,2012-12-17,37.72999954223633
564203,GILD,2012-12-18,37.92499923706055
564204,GILD,2012-12-19,37.375
564205,GILD,2012-12-20,36.83000183105469
564206,GILD,2012-12-21,36.38999938964844
564207,GILD,2012-12-24,36.33000183105469
564208,GILD,2012-12-26,36.2400016784668
564209,GILD,2012-12-27,36.29999923706055
564210,GILD,2012-12-28,36.18999862670898
564211,GILD,2012-12-31,36.72499847412109
564212,GILD,2013-01-02,37.52999877929688
564213,GILD,2013-01-03,37.47499847412109
564214,GILD,2013-01-04,37.86000061035156
564215,GILD,2013-01-07,38.43999862670898
564216,GILD,2013-01-08,38.70000076293945
564217,GILD,2013-01-09,38.935001373291016
564218,GILD,2013-01-10,38.970001220703125
564219,GILD,2013-01-11,39.040000915527344
564220,GILD,2013-01-14,38.8849983215332
564221,GILD,2013-01-15,38.68000030517578
564222,GILD,2013-01-16,38.584999084472656
564223,GILD,2013-01-17,38.76499938964844
564224,GILD,2013-01-18,39.13999938964844
564225,GILD,2013-01-22,38.95500183105469
564226,GILD,2013-01-23,38.41999816894531
564227,GILD,2013-01-24,39.20000076293945
564228,GILD,2013-01-25,39.68000030517578
564229,GILD,2013-01-28,39.43999862670898
564230,GILD,2013-01-29,39.900001525878906
564231,GILD,2013-01-30,39.84999847412109
564232,GILD,2013-01-31,39.45000076293945
564233,GILD,2013-02-01,40.560001373291016
564234,GILD,2013-02-04,39.59000015258789
564235,GILD,2013-02-05,40.540000915527344
564236,GILD,2013-02-06,39.90999984741211
564237,GILD,2013-02-07,40.36000061035156
564238,GILD,2013-02-08,40.900001525878906
564239,GILD,2013-02-11,40.400001525878906
564240,GILD,2013-02-12,40.83000183105469
564241,GILD,2013-02-13,41.400001525878906
564242,GILD,2013-02-14,41.59999847412109
564243,GILD,2013-02-15,41.59999847412109
564244,GILD,2013-02-19,42.27999877929688
564245,GILD,2013-02-20,41.880001068115234
564246,GILD,2013-02-21,41.540000915527344
564247,GILD,2013-02-22,42.45000076293945
564248,GILD,2013-02-25,42.09000015258789
564249,GILD,2013-02-26,42.25
564250,GILD,2013-02-27,42.88999938964844
564251,GILD,2013-02-28,42.720001220703125
564252,GILD,2013-03-01,43.45000076293945
564253,GILD,2013-03-04,43.869998931884766
564254,GILD,2013-03-05,45.02000045776367
564255,GILD,2013-03-06,45.400001525878906
564256,GILD,2013-03-07,44.95000076293945
564257,GILD,2013-03-08,45.43000030517578
564258,GILD,2013-03-11,45.93999862670898
564259,GILD,2013-03-12,46.18000030517578
564260,GILD,2013-03-13,45.869998931884766
564261,GILD,2013-03-14,45.880001068115234
564262,GILD,2013-03-15,45.16999816894531
564263,GILD,2013-03-18,44.79999923706055
564264,GILD,2013-03-19,44.380001068115234
564265,GILD,2013-03-20,44.52000045776367
564266,GILD,2013-03-21,44.540000915527344
564267,GILD,2013-03-22,45.5099983215332
564268,GILD,2013-03-25,44.97999954223633
564269,GILD,2013-03-26,45.7599983215332
564270,GILD,2013-03-27,47.720001220703125
564271,GILD,2013-03-28,48.93999862670898
564272,GILD,2013-04-01,47.97999954223633
564273,GILD,2013-04-02,48.20000076293945
564274,GILD,2013-04-03,47.630001068115234
564275,GILD,2013-04-04,47.7400016784668
564276,GILD,2013-04-05,47.369998931884766
564277,GILD,2013-04-08,47.20000076293945
564278,GILD,2013-04-09,48.29999923706055
564279,GILD,2013-04-10,49.72999954223633
564280,GILD,2013-04-11,51.650001525878906
564281,GILD,2013-04-12,51.93000030517578
564282,GILD,2013-04-15,50.68000030517578
564283,GILD,2013-04-16,52.0099983215332
564284,GILD,2013-04-17,51.93999862670898
564285,GILD,2013-04-18,50.86000061035156
564286,GILD,2013-04-19,53.16999816894531
564287,GILD,2013-04-22,54.04999923706055
564288,GILD,2013-04-23,53.33000183105469
564289,GILD,2013-04-24,50.56999969482422
564290,GILD,2013-04-25,51.43000030517578
564291,GILD,2013-04-26,51.380001068115234
564292,GILD,2013-04-29,51.09000015258789
564293,GILD,2013-04-30,50.63999938964844
564294,GILD,2013-05-01,50.13999938964844
564295,GILD,2013-05-02,52.18000030517578
564296,GILD,2013-05-03,55.150001525878906
564297,GILD,2013-05-06,54.43000030517578
564298,GILD,2013-05-07,53.130001068115234
564299,GILD,2013-05-08,52.380001068115234
564300,GILD,2013-05-09,52.790000915527344
564301,GILD,2013-05-10,52.880001068115234
564302,GILD,2013-05-13,54.470001220703125
564303,GILD,2013-05-14,56.25
564304,GILD,2013-05-15,56.36000061035156
564305,GILD,2013-05-16,54.959999084472656
564306,GILD,2013-05-17,56.29999923706055
564307,GILD,2013-05-20,55.7400016784668
564308,GILD,2013-05-21,56.470001220703125
564309,GILD,2013-05-22,55.93000030517578
564310,GILD,2013-05-23,55.47999954223633
564311,GILD,2013-05-24,55.810001373291016
564312,GILD,2013-05-28,56.18000030517578
564313,GILD,2013-05-29,55.630001068115234
564314,GILD,2013-05-30,55.79999923706055
564315,GILD,2013-05-31,54.47999954223633
564316,GILD,2013-06-03,53.119998931884766
564317,GILD,2013-06-04,52.31999969482422
564318,GILD,2013-06-05,50.119998931884766
564319,GILD,2013-06-06,51.34999847412109
564320,GILD,2013-06-07,52.88999938964844
564321,GILD,2013-06-10,52.43999862670898
564322,GILD,2013-06-11,52.43999862670898
564323,GILD,2013-06-12,51.16999816894531
564324,GILD,2013-06-13,51.95000076293945
564325,GILD,2013-06-14,52.22999954223633
564326,GILD,2013-06-17,51.02999877929688
564327,GILD,2013-06-18,51.93999862670898
564328,GILD,2013-06-19,50.59999847412109
564329,GILD,2013-06-20,49.34999847412109
564330,GILD,2013-06-21,48.83000183105469
564331,GILD,2013-06-24,48.93000030517578
564332,GILD,2013-06-25,49.77999877929688
564333,GILD,2013-06-26,51.310001373291016
564334,GILD,2013-06-27,51.0099983215332
564335,GILD,2013-06-28,51.27000045776367
564336,GILD,2013-07-01,51.650001525878906
564337,GILD,2013-07-02,52.22999954223633
564338,GILD,2013-07-03,51.97999954223633
564339,GILD,2013-07-05,53.31999969482422
564340,GILD,2013-07-08,53.31999969482422
564341,GILD,2013-07-09,54.380001068115234
564342,GILD,2013-07-10,55.33000183105469
564343,GILD,2013-07-11,55.84999847412109
564344,GILD,2013-07-12,57.34000015258789
564345,GILD,2013-07-15,57.65999984741211
564346,GILD,2013-07-16,57.13999938964844
564347,GILD,2013-07-17,57.75
564348,GILD,2013-07-18,58.220001220703125
564349,GILD,2013-07-19,60.09999847412109
564350,GILD,2013-07-22,59.709999084472656
564351,GILD,2013-07-23,59.119998931884766
564352,GILD,2013-07-24,59.880001068115234
564353,GILD,2013-07-25,60.86000061035156
564354,GILD,2013-07-26,62.56999969482422
564355,GILD,2013-07-29,62.02000045776367
564356,GILD,2013-07-30,61.72999954223633
564357,GILD,2013-07-31,61.400001525878906
564358,GILD,2013-08-01,62.0
564359,GILD,2013-08-02,61.75
564360,GILD,2013-08-05,60.95000076293945
564361,GILD,2013-08-06,59.97999954223633
564362,GILD,2013-08-07,60.220001220703125
564363,GILD,2013-08-08,59.29999923706055
564364,GILD,2013-08-09,59.209999084472656
564365,GILD,2013-08-12,58.900001525878906
564366,GILD,2013-08-13,58.93000030517578
564367,GILD,2013-08-14,58.16999816894531
564368,GILD,2013-08-15,56.88999938964844
564369,GILD,2013-08-16,56.90999984741211
564370,GILD,2013-08-19,57.34000015258789
564371,GILD,2013-08-20,58.0
564372,GILD,2013-08-21,58.68999862670898
564373,GILD,2013-08-22,59.93000030517578
564374,GILD,2013-08-23,59.63999938964844
564375,GILD,2013-08-26,60.41999816894531
564376,GILD,2013-08-27,58.7400016784668
564377,GILD,2013-08-28,60.43999862670898
564378,GILD,2013-08-29,60.93000030517578
564379,GILD,2013-08-30,60.27000045776367
564380,GILD,2013-09-03,60.91999816894531
564381,GILD,2013-09-04,61.11000061035156
564382,GILD,2013-09-05,61.06999969482422
564383,GILD,2013-09-06,61.119998931884766
564384,GILD,2013-09-09,62.65999984741211
564385,GILD,2013-09-10,62.86000061035156
564386,GILD,2013-09-11,62.93000030517578
564387,GILD,2013-09-12,63.18999862670898
564388,GILD,2013-09-13,63.52999877929688
564389,GILD,2013-09-16,63.02000045776367
564390,GILD,2013-09-17,62.68999862670898
564391,GILD,2013-09-18,64.27999877929688
564392,GILD,2013-09-19,64.31999969482422
564393,GILD,2013-09-20,63.86000061035156
564394,GILD,2013-09-23,62.58000183105469
564395,GILD,2013-09-24,62.7400016784668
564396,GILD,2013-09-25,61.72999954223633
564397,GILD,2013-09-26,62.79999923706055
564398,GILD,2013-09-27,63.540000915527344
564399,GILD,2013-09-30,62.869998931884766
564400,GILD,2013-10-01,62.79999923706055
564401,GILD,2013-10-02,62.400001525878906
564402,GILD,2013-10-03,61.709999084472656
564403,GILD,2013-10-04,63.040000915527344
564404,GILD,2013-10-07,61.77000045776367
564405,GILD,2013-10-08,59.380001068115234
564406,GILD,2013-10-09,58.900001525878906
564407,GILD,2013-10-10,62.7400016784668
564408,GILD,2013-10-11,62.68999862670898
564409,GILD,2013-10-14,63.869998931884766
564410,GILD,2013-10-15,63.59999847412109
564411,GILD,2013-10-16,65.6500015258789
564412,GILD,2013-10-17,67.36000061035156
564413,GILD,2013-10-18,68.20999908447266
564414,GILD,2013-10-21,66.98999786376953
564415,GILD,2013-10-22,68.08999633789062
564416,GILD,2013-10-23,69.01000213623047
564417,GILD,2013-10-24,69.83000183105469
564418,GILD,2013-10-25,69.68000030517578
564419,GILD,2013-10-28,68.7300033569336
564420,GILD,2013-10-29,69.5
564421,GILD,2013-10-30,72.66999816894531
564422,GILD,2013-10-31,71.18000030517578
564423,GILD,2013-11-01,70.97000122070312
564424,GILD,2013-11-04,69.33999633789062
564425,GILD,2013-11-05,69.54000091552734
564426,GILD,2013-11-06,67.36000061035156
564427,GILD,2013-11-07,65.62999725341797
564428,GILD,2013-11-08,67.37000274658203
564429,GILD,2013-11-11,67.51000213623047
564430,GILD,2013-11-12,67.61000061035156
564431,GILD,2013-11-13,68.5
564432,GILD,2013-11-14,68.9800033569336
564433,GILD,2013-11-15,69.88999938964844
564434,GILD,2013-11-18,68.97000122070312
564435,GILD,2013-11-19,69.66000366210938
564436,GILD,2013-11-20,71.08000183105469
564437,GILD,2013-11-21,71.62999725341797
564438,GILD,2013-11-22,74.2699966430664
564439,GILD,2013-11-25,74.5999984741211
564440,GILD,2013-11-26,74.37000274658203
564441,GILD,2013-11-27,74.62999725341797
564442,GILD,2013-11-29,74.80999755859375
564443,GILD,2013-12-02,74.5199966430664
564444,GILD,2013-12-03,72.41999816894531
564445,GILD,2013-12-04,72.47000122070312
564446,GILD,2013-12-05,73.19000244140625
564447,GILD,2013-12-06,73.98999786376953
564448,GILD,2013-12-09,75.19000244140625
564449,GILD,2013-12-10,72.80999755859375
564450,GILD,2013-12-11,70.61000061035156
564451,GILD,2013-12-12,70.2699966430664
564452,GILD,2013-12-13,71.4000015258789
564453,GILD,2013-12-16,71.41999816894531
564454,GILD,2013-12-17,70.08000183105469
564455,GILD,2013-12-18,73.58999633789062
564456,GILD,2013-12-19,73.43000030517578
564457,GILD,2013-12-20,74.66000366210938
564458,GILD,2013-12-23,74.98999786376953
564459,GILD,2013-12-24,74.95999908447266
564460,GILD,2013-12-26,75.19999694824219
564461,GILD,2013-12-27,74.44999694824219
564462,GILD,2013-12-30,75.08000183105469
564463,GILD,2013-12-31,75.0999984741211
564464,GILD,2014-01-02,75.20999908447266
564465,GILD,2014-01-03,74.31999969482422
564466,GILD,2014-01-06,73.23999786376953
564467,GILD,2014-01-07,72.77999877929688
564468,GILD,2014-01-08,73.45999908447266
564469,GILD,2014-01-09,74.30000305175781
564470,GILD,2014-01-10,74.87000274658203
564471,GILD,2014-01-13,73.13999938964844
564472,GILD,2014-01-14,74.98999786376953
564473,GILD,2014-01-15,75.2300033569336
564474,GILD,2014-01-16,77.9000015258789
564475,GILD,2014-01-17,78.4000015258789
564476,GILD,2014-01-21,81.58000183105469
564477,GILD,2014-01-22,82.18000030517578
564478,GILD,2014-01-23,82.1500015258789
564479,GILD,2014-01-24,80.62000274658203
564480,GILD,2014-01-27,78.86000061035156
564481,GILD,2014-01-28,80.66999816894531
564482,GILD,2014-01-29,79.8499984741211
564483,GILD,2014-01-30,81.5199966430664
564484,GILD,2014-01-31,80.6500015258789
564485,GILD,2014-02-03,78.83000183105469
564486,GILD,2014-02-04,82.0199966430664
564487,GILD,2014-02-05,78.1500015258789
564488,GILD,2014-02-06,76.5
564489,GILD,2014-02-07,78.75
564490,GILD,2014-02-10,80.9800033569336
564491,GILD,2014-02-11,81.80000305175781
564492,GILD,2014-02-12,82.0
564493,GILD,2014-02-13,82.55000305175781
564494,GILD,2014-02-14,81.20999908447266
564495,GILD,2014-02-18,83.80999755859375
564496,GILD,2014-02-19,82.69999694824219
564497,GILD,2014-02-20,82.80999755859375
564498,GILD,2014-02-21,82.58999633789062
564499,GILD,2014-02-24,83.56999969482422
564500,GILD,2014-02-25,83.94999694824219
564501,GILD,2014-02-26,83.80999755859375
564502,GILD,2014-02-27,83.6500015258789
564503,GILD,2014-02-28,82.79000091552734
564504,GILD,2014-03-03,81.44999694824219
564505,GILD,2014-03-04,82.94000244140625
564506,GILD,2014-03-05,82.87000274658203
564507,GILD,2014-03-06,79.91999816894531
564508,GILD,2014-03-07,79.58000183105469
564509,GILD,2014-03-10,80.2300033569336
564510,GILD,2014-03-11,79.83999633789062
564511,GILD,2014-03-12,79.72000122070312
564512,GILD,2014-03-13,78.01000213623047
564513,GILD,2014-03-14,75.05000305175781
564514,GILD,2014-03-17,75.44999694824219
564515,GILD,2014-03-18,77.7699966430664
564516,GILD,2014-03-19,76.54000091552734
564517,GILD,2014-03-20,75.52999877929688
564518,GILD,2014-03-21,72.06999969482422
564519,GILD,2014-03-24,72.12999725341797
564520,GILD,2014-03-25,73.02999877929688
564521,GILD,2014-03-26,72.77999877929688
564522,GILD,2014-03-27,71.41000366210938
564523,GILD,2014-03-28,68.55000305175781
564524,GILD,2014-03-31,70.86000061035156
564525,GILD,2014-04-01,73.63999938964844
564526,GILD,2014-04-02,73.95999908447266
564527,GILD,2014-04-03,74.0
564528,GILD,2014-04-04,72.19999694824219
564529,GILD,2014-04-07,72.2300033569336
564530,GILD,2014-04-08,70.01000213623047
564531,GILD,2014-04-09,70.6500015258789
564532,GILD,2014-04-10,65.4800033569336
564533,GILD,2014-04-11,66.02999877929688
564534,GILD,2014-04-14,66.79000091552734
564535,GILD,2014-04-15,68.16999816894531
564536,GILD,2014-04-16,69.27999877929688
564537,GILD,2014-04-17,70.0
564538,GILD,2014-04-21,71.5999984741211
564539,GILD,2014-04-22,72.86000061035156
564540,GILD,2014-04-23,73.86000061035156
564541,GILD,2014-04-24,74.08000183105469
564542,GILD,2014-04-25,73.9000015258789
564543,GILD,2014-04-28,74.08000183105469
564544,GILD,2014-04-29,76.23999786376953
564545,GILD,2014-04-30,78.48999786376953
564546,GILD,2014-05-01,79.0199966430664
564547,GILD,2014-05-02,77.70999908447266
564548,GILD,2014-05-05,79.83000183105469
564549,GILD,2014-05-06,78.31999969482422
564550,GILD,2014-05-07,78.7699966430664
564551,GILD,2014-05-08,78.7300033569336
564552,GILD,2014-05-09,79.76000213623047
564553,GILD,2014-05-12,80.3499984741211
564554,GILD,2014-05-13,80.30000305175781
564555,GILD,2014-05-14,80.97000122070312
564556,GILD,2014-05-15,80.0999984741211
564557,GILD,2014-05-16,80.80000305175781
564558,GILD,2014-05-19,82.05000305175781
564559,GILD,2014-05-20,81.13999938964844
564560,GILD,2014-05-21,81.80999755859375
564561,GILD,2014-05-22,82.9000015258789
564562,GILD,2014-05-23,80.94000244140625
564563,GILD,2014-05-27,82.16000366210938
564564,GILD,2014-05-28,81.86000061035156
564565,GILD,2014-05-29,82.08000183105469
564566,GILD,2014-05-30,81.20999908447266
564567,GILD,2014-06-02,81.55000305175781
564568,GILD,2014-06-03,82.55000305175781
564569,GILD,2014-06-04,83.0199966430664
564570,GILD,2014-06-05,82.80000305175781
564571,GILD,2014-06-06,82.38999938964844
564572,GILD,2014-06-09,79.01000213623047
564573,GILD,2014-06-10,79.54000091552734
564574,GILD,2014-06-11,80.81999969482422
564575,GILD,2014-06-12,80.58000183105469
564576,GILD,2014-06-13,80.72000122070312
564577,GILD,2014-06-16,80.7699966430664
564578,GILD,2014-06-17,79.79000091552734
564579,GILD,2014-06-18,79.47000122070312
564580,GILD,2014-06-19,79.77999877929688
564581,GILD,2014-06-20,81.19999694824219
564582,GILD,2014-06-23,80.80000305175781
564583,GILD,2014-06-24,80.80999755859375
564584,GILD,2014-06-25,81.80000305175781
564585,GILD,2014-06-26,82.18000030517578
564586,GILD,2014-06-27,82.94000244140625
564587,GILD,2014-06-30,82.91000366210938
564588,GILD,2014-07-01,85.29000091552734
564589,GILD,2014-07-02,87.0999984741211
564590,GILD,2014-07-03,87.9000015258789
564591,GILD,2014-07-07,87.20999908447266
564592,GILD,2014-07-08,87.11000061035156
564593,GILD,2014-07-09,88.68000030517578
564594,GILD,2014-07-10,88.94000244140625
564595,GILD,2014-07-11,88.7300033569336
564596,GILD,2014-07-14,89.8499984741211
564597,GILD,2014-07-15,89.0
564598,GILD,2014-07-16,87.0
564599,GILD,2014-07-17,85.06999969482422
564600,GILD,2014-07-18,89.19000244140625
564601,GILD,2014-07-21,88.86000061035156
564602,GILD,2014-07-22,89.33000183105469
564603,GILD,2014-07-23,90.33999633789062
564604,GILD,2014-07-24,90.54000091552734
564605,GILD,2014-07-25,89.83999633789062
564606,GILD,2014-07-28,91.45999908447266
564607,GILD,2014-07-29,92.98999786376952
564608,GILD,2014-07-30,93.79000091552734
564609,GILD,2014-07-31,91.5500030517578
564610,GILD,2014-08-01,91.5
564611,GILD,2014-08-04,92.18000030517578
564612,GILD,2014-08-05,92.2699966430664
564613,GILD,2014-08-06,92.79000091552734
564614,GILD,2014-08-07,92.0500030517578
564615,GILD,2014-08-08,92.4499969482422
564616,GILD,2014-08-11,92.91999816894533
564617,GILD,2014-08-12,93.36000061035156
564618,GILD,2014-08-13,93.9800033569336
564619,GILD,2014-08-14,96.36000061035156
564620,GILD,2014-08-15,99.48999786376952
564621,GILD,2014-08-18,100.72000122070312
564622,GILD,2014-08-19,101.27999877929688
564623,GILD,2014-08-20,100.79000091552734
564624,GILD,2014-08-21,102.2699966430664
564625,GILD,2014-08-22,103.95999908447266
564626,GILD,2014-08-25,107.4499969482422
564627,GILD,2014-08-26,106.2699966430664
564628,GILD,2014-08-27,107.41000366210938
564629,GILD,2014-08-28,107.51000213623048
564630,GILD,2014-08-29,107.55999755859376
564631,GILD,2014-09-02,109.36000061035156
564632,GILD,2014-09-03,109.43000030517578
564633,GILD,2014-09-04,106.86000061035156
564634,GILD,2014-09-05,105.36000061035156
564635,GILD,2014-09-08,106.52999877929688
564636,GILD,2014-09-09,105.88999938964844
564637,GILD,2014-09-10,108.22000122070312
564638,GILD,2014-09-11,106.38999938964844
564639,GILD,2014-09-12,103.66000366210938
564640,GILD,2014-09-15,100.98999786376952
564641,GILD,2014-09-16,104.76000213623048
564642,GILD,2014-09-17,103.83999633789062
564643,GILD,2014-09-18,105.93000030517578
564644,GILD,2014-09-19,105.95999908447266
564645,GILD,2014-09-22,105.47000122070312
564646,GILD,2014-09-23,105.38999938964844
564647,GILD,2014-09-24,108.70999908447266
564648,GILD,2014-09-25,107.33999633789062
564649,GILD,2014-09-26,108.37999725341795
564650,GILD,2014-09-29,107.51000213623048
564651,GILD,2014-09-30,106.4499969482422
564652,GILD,2014-10-01,105.58999633789062
564653,GILD,2014-10-02,104.55999755859376
564654,GILD,2014-10-03,106.5199966430664
564655,GILD,2014-10-06,105.12999725341795
564656,GILD,2014-10-07,104.29000091552734
564657,GILD,2014-10-08,108.87000274658205
564658,GILD,2014-10-09,105.8499984741211
564659,GILD,2014-10-10,103.7300033569336
564660,GILD,2014-10-13,101.44000244140624
564661,GILD,2014-10-14,97.18000030517578
564662,GILD,2014-10-15,96.16000366210938
564663,GILD,2014-10-16,96.87999725341795
564664,GILD,2014-10-17,100.75
564665,GILD,2014-10-20,102.20999908447266
564666,GILD,2014-10-21,106.66999816894533
564667,GILD,2014-10-22,106.08999633789062
564668,GILD,2014-10-23,107.18000030517578
564669,GILD,2014-10-24,110.70999908447266
564670,GILD,2014-10-27,112.58999633789062
564671,GILD,2014-10-28,113.4499969482422
564672,GILD,2014-10-29,110.72000122070312
564673,GILD,2014-10-30,114.22000122070312
564674,GILD,2014-10-31,112.0
564675,GILD,2014-11-03,109.9800033569336
564676,GILD,2014-11-04,109.72000122070312
564677,GILD,2014-11-05,106.0500030517578
564678,GILD,2014-11-06,106.94000244140624
564679,GILD,2014-11-07,106.4499969482422
564680,GILD,2014-11-10,107.0199966430664
564681,GILD,2014-11-11,108.01000213623048
564682,GILD,2014-11-12,106.9000015258789
564683,GILD,2014-11-13,104.1999969482422
564684,GILD,2014-11-14,102.05999755859376
564685,GILD,2014-11-17,100.44000244140624
564686,GILD,2014-11-18,103.70999908447266
564687,GILD,2014-11-19,102.33999633789062
564688,GILD,2014-11-20,100.58999633789062
564689,GILD,2014-11-21,100.58000183105467
564690,GILD,2014-11-24,100.5999984741211
564691,GILD,2014-11-25,101.11000061035156
564692,GILD,2014-11-26,100.3000030517578
564693,GILD,2014-11-28,100.31999969482422
564694,GILD,2014-12-01,100.5500030517578
564695,GILD,2014-12-02,102.19000244140624
564696,GILD,2014-12-03,100.87999725341795
564697,GILD,2014-12-04,101.81999969482422
564698,GILD,2014-12-05,104.58999633789062
564699,GILD,2014-12-08,105.55999755859376
564700,GILD,2014-12-09,105.91000366210938
564701,GILD,2014-12-10,104.83999633789062
564702,GILD,2014-12-11,104.30999755859376
564703,GILD,2014-12-12,104.12999725341795
564704,GILD,2014-12-15,103.16000366210938
564705,GILD,2014-12-16,100.45999908447266
564706,GILD,2014-12-17,102.4000015258789
564707,GILD,2014-12-18,105.54000091552734
564708,GILD,2014-12-19,108.4499969482422
564709,GILD,2014-12-22,92.9000015258789
564710,GILD,2014-12-23,89.44999694824219
564711,GILD,2014-12-24,91.29000091552734
564712,GILD,2014-12-26,93.79000091552734
564713,GILD,2014-12-29,97.3000030517578
564714,GILD,2014-12-30,95.27999877929688
564715,GILD,2014-12-31,94.26000213623048
564716,GILD,2015-01-02,94.91000366210938
564717,GILD,2015-01-05,96.79000091552734
564718,GILD,2015-01-06,97.6500015258789
564719,GILD,2015-01-07,99.4800033569336
564720,GILD,2015-01-08,102.3000030517578
564721,GILD,2015-01-09,102.20999908447266
564722,GILD,2015-01-12,101.20999908447266
564723,GILD,2015-01-13,97.20999908447266
564724,GILD,2015-01-14,99.26000213623048
564725,GILD,2015-01-15,97.4000015258789
564726,GILD,2015-01-16,100.70999908447266
564727,GILD,2015-01-20,103.77999877929688
564728,GILD,2015-01-21,103.58000183105467
564729,GILD,2015-01-22,105.13999938964844
564730,GILD,2015-01-23,105.54000091552734
564731,GILD,2015-01-26,107.11000061035156
564732,GILD,2015-01-27,105.02999877929688
564733,GILD,2015-01-28,102.4499969482422
564734,GILD,2015-01-29,104.18000030517578
564735,GILD,2015-01-30,104.83000183105467
564736,GILD,2015-02-02,106.19000244140624
564737,GILD,2015-02-03,107.18000030517578
564738,GILD,2015-02-04,98.43000030517578
564739,GILD,2015-02-05,99.9000015258789
564740,GILD,2015-02-06,97.4800033569336
564741,GILD,2015-02-09,96.9000015258789
564742,GILD,2015-02-10,98.31999969482422
564743,GILD,2015-02-11,99.9800033569336
564744,GILD,2015-02-12,100.8000030517578
564745,GILD,2015-02-13,101.9000015258789
564746,GILD,2015-02-17,103.83999633789062
564747,GILD,2015-02-18,103.94000244140624
564748,GILD,2015-02-19,102.7300033569336
564749,GILD,2015-02-20,102.61000061035156
564750,GILD,2015-02-23,104.51000213623048
564751,GILD,2015-02-24,104.6999969482422
564752,GILD,2015-02-25,104.43000030517578
564753,GILD,2015-02-26,104.19000244140624
564754,GILD,2015-02-27,103.52999877929688
564755,GILD,2015-03-02,103.83000183105467
564756,GILD,2015-03-03,102.79000091552734
564757,GILD,2015-03-04,103.05999755859376
564758,GILD,2015-03-05,103.41999816894533
564759,GILD,2015-03-06,101.80999755859376
564760,GILD,2015-03-09,101.37000274658205
564761,GILD,2015-03-10,98.83000183105467
564762,GILD,2015-03-11,98.97000122070312
564763,GILD,2015-03-12,99.93000030517578
564764,GILD,2015-03-13,99.61000061035156
564765,GILD,2015-03-16,101.3000030517578
564766,GILD,2015-03-17,100.44000244140624
564767,GILD,2015-03-18,100.27999877929688
564768,GILD,2015-03-19,101.44000244140624
564769,GILD,2015-03-20,102.29000091552734
564770,GILD,2015-03-23,100.26000213623048
564771,GILD,2015-03-24,101.41000366210938
564772,GILD,2015-03-25,99.86000061035156
564773,GILD,2015-03-26,101.08000183105467
564774,GILD,2015-03-27,101.0
564775,GILD,2015-03-30,100.69000244140624
564776,GILD,2015-03-31,98.12999725341795
564777,GILD,2015-04-01,97.72000122070312
564778,GILD,2015-04-02,98.43000030517578
564779,GILD,2015-04-06,97.79000091552734
564780,GILD,2015-04-07,98.69000244140624
564781,GILD,2015-04-08,99.87000274658205
564782,GILD,2015-04-09,101.16000366210938
564783,GILD,2015-04-10,101.7699966430664
564784,GILD,2015-04-13,102.27999877929688
564785,GILD,2015-04-14,102.20999908447266
564786,GILD,2015-04-15,104.02999877929688
564787,GILD,2015-04-16,103.33999633789062
564788,GILD,2015-04-17,101.37999725341795
564789,GILD,2015-04-20,100.66000366210938
564790,GILD,2015-04-21,105.1999969482422
564791,GILD,2015-04-22,104.18000030517578
564792,GILD,2015-04-23,105.20999908447266
564793,GILD,2015-04-24,103.6999969482422
564794,GILD,2015-04-27,102.94000244140624
564795,GILD,2015-04-28,103.72000122070312
564796,GILD,2015-04-29,102.31999969482422
564797,GILD,2015-04-30,100.51000213623048
564798,GILD,2015-05-01,105.01000213623048
564799,GILD,2015-05-04,105.66000366210938
564800,GILD,2015-05-05,102.98999786376952
564801,GILD,2015-05-06,102.2699966430664
564802,GILD,2015-05-07,101.79000091552734
564803,GILD,2015-05-08,103.8499984741211
564804,GILD,2015-05-11,104.7300033569336
564805,GILD,2015-05-12,105.55999755859376
564806,GILD,2015-05-13,106.38999938964844
564807,GILD,2015-05-14,108.73999786376952
564808,GILD,2015-05-15,109.3000030517578
564809,GILD,2015-05-18,111.0
564810,GILD,2015-05-19,110.55999755859376
564811,GILD,2015-05-20,110.16999816894533
564812,GILD,2015-05-21,111.22000122070312
564813,GILD,2015-05-22,111.70999908447266
564814,GILD,2015-05-26,109.7699966430664
564815,GILD,2015-05-27,112.45999908447266
564816,GILD,2015-05-28,112.8499984741211
564817,GILD,2015-05-29,112.2699966430664
564818,GILD,2015-06-01,114.08000183105467
564819,GILD,2015-06-02,113.94000244140624
564820,GILD,2015-06-03,114.6500015258789
564821,GILD,2015-06-04,113.93000030517578
564822,GILD,2015-06-05,113.95999908447266
564823,GILD,2015-06-08,113.6999969482422
564824,GILD,2015-06-09,114.75
564825,GILD,2015-06-10,117.66999816894533
564826,GILD,2015-06-11,119.12999725341795
564827,GILD,2015-06-12,117.66000366210938
564828,GILD,2015-06-15,118.16000366210938
564829,GILD,2015-06-16,119.06999969482422
564830,GILD,2015-06-17,118.87999725341795
564831,GILD,2015-06-18,121.20999908447266
564832,GILD,2015-06-19,119.8000030517578
564833,GILD,2015-06-22,121.48999786376952
564834,GILD,2015-06-23,122.20999908447266
564835,GILD,2015-06-24,122.01000213623048
564836,GILD,2015-06-25,120.2300033569336
564837,GILD,2015-06-26,119.5
564838,GILD,2015-06-29,115.45999908447266
564839,GILD,2015-06-30,117.08000183105467
564840,GILD,2015-07-01,116.01000213623048
564841,GILD,2015-07-02,115.04000091552734
564842,GILD,2015-07-06,115.66000366210938
564843,GILD,2015-07-07,115.12999725341795
564844,GILD,2015-07-08,112.94000244140624
564845,GILD,2015-07-09,113.36000061035156
564846,GILD,2015-07-10,113.73999786376952
564847,GILD,2015-07-13,114.5500030517578
564848,GILD,2015-07-14,117.36000061035156
564849,GILD,2015-07-15,117.38999938964844
564850,GILD,2015-07-16,118.8499984741211
564851,GILD,2015-07-17,118.26000213623048
564852,GILD,2015-07-20,118.1999969482422
564853,GILD,2015-07-21,117.77999877929688
564854,GILD,2015-07-22,117.44000244140624
564855,GILD,2015-07-23,117.66000366210938
564856,GILD,2015-07-24,112.83000183105467
564857,GILD,2015-07-27,110.54000091552734
564858,GILD,2015-07-28,113.06999969482422
564859,GILD,2015-07-29,115.70999908447266
564860,GILD,2015-07-30,117.9000015258789
564861,GILD,2015-07-31,117.86000061035156
564862,GILD,2015-08-03,119.5999984741211
564863,GILD,2015-08-04,118.87000274658205
564864,GILD,2015-08-05,118.66000366210938
564865,GILD,2015-08-06,115.3000030517578
564866,GILD,2015-08-07,114.44000244140624
564867,GILD,2015-08-10,116.58000183105467
564868,GILD,2015-08-11,115.61000061035156
564869,GILD,2015-08-12,116.25
564870,GILD,2015-08-13,115.1999969482422
564871,GILD,2015-08-14,115.5999984741211
564872,GILD,2015-08-17,116.41999816894533
564873,GILD,2015-08-18,117.05999755859376
564874,GILD,2015-08-19,116.20999908447266
564875,GILD,2015-08-20,112.38999938964844
564876,GILD,2015-08-21,105.33000183105467
564877,GILD,2015-08-24,100.66000366210938
564878,GILD,2015-08-25,102.55999755859376
564879,GILD,2015-08-26,106.95999908447266
564880,GILD,2015-08-27,107.98999786376952
564881,GILD,2015-08-28,107.77999877929688
564882,GILD,2015-08-31,105.06999969482422
564883,GILD,2015-09-01,101.48999786376952
564884,GILD,2015-09-02,104.2699966430664
564885,GILD,2015-09-03,101.91000366210938
564886,GILD,2015-09-04,102.05999755859376
564887,GILD,2015-09-08,104.9000015258789
564888,GILD,2015-09-09,103.81999969482422
564889,GILD,2015-09-10,107.25
564890,GILD,2015-09-11,109.62999725341795
564891,GILD,2015-09-14,109.3499984741211
564892,GILD,2015-09-15,111.0500030517578
564893,GILD,2015-09-16,111.02999877929688
564894,GILD,2015-09-17,111.61000061035156
564895,GILD,2015-09-18,108.44000244140624
564896,GILD,2015-09-21,105.73999786376952
564897,GILD,2015-09-22,106.51000213623048
564898,GILD,2015-09-23,105.48999786376952
564899,GILD,2015-09-24,102.51000213623048
564900,GILD,2015-09-25,100.13999938964844
564901,GILD,2015-09-28,94.8000030517578
564902,GILD,2015-09-29,96.0
564903,GILD,2015-09-30,98.19000244140624
564904,GILD,2015-10-01,98.2699966430664
564905,GILD,2015-10-02,98.27999877929688
564906,GILD,2015-10-05,99.26000213623048
564907,GILD,2015-10-06,97.54000091552734
564908,GILD,2015-10-07,100.2699966430664
564909,GILD,2015-10-08,100.80999755859376
564910,GILD,2015-10-09,100.6500015258789
564911,GILD,2015-10-12,99.51000213623048
564912,GILD,2015-10-13,98.19000244140624
564913,GILD,2015-10-14,98.38999938964844
564914,GILD,2015-10-15,101.63999938964844
564915,GILD,2015-10-16,102.83000183105467
564916,GILD,2015-10-19,103.61000061035156
564917,GILD,2015-10-20,101.66000366210938
564918,GILD,2015-10-21,101.7300033569336
564919,GILD,2015-10-22,107.5999984741211
564920,GILD,2015-10-23,107.98999786376952
564921,GILD,2015-10-26,108.62999725341795
564922,GILD,2015-10-27,110.95999908447266
564923,GILD,2015-10-28,108.12999725341795
564924,GILD,2015-10-29,109.20999908447266
564925,GILD,2015-10-30,108.12999725341795
564926,GILD,2015-11-02,109.5999984741211
564927,GILD,2015-11-03,109.0999984741211
564928,GILD,2015-11-04,108.9800033569336
564929,GILD,2015-11-05,107.83000183105467
564930,GILD,2015-11-06,108.33999633789062
564931,GILD,2015-11-09,108.11000061035156
564932,GILD,2015-11-10,108.8499984741211
564933,GILD,2015-11-11,107.19000244140624
564934,GILD,2015-11-12,104.2300033569336
564935,GILD,2015-11-13,102.56999969482422
564936,GILD,2015-11-16,103.80999755859376
564937,GILD,2015-11-17,104.52999877929688
564938,GILD,2015-11-18,108.12999725341795
564939,GILD,2015-11-19,106.51000213623048
564940,GILD,2015-11-20,106.54000091552734
564941,GILD,2015-11-23,106.36000061035156
564942,GILD,2015-11-24,106.56999969482422
564943,GILD,2015-11-25,107.77999877929688
564944,GILD,2015-11-27,108.0
564945,GILD,2015-11-30,105.95999908447266
564946,GILD,2015-12-01,105.8499984741211
564947,GILD,2015-12-02,104.44000244140624
564948,GILD,2015-12-03,101.37999725341795
564949,GILD,2015-12-04,104.06999969482422
564950,GILD,2015-12-07,102.91000366210938
564951,GILD,2015-12-08,103.52999877929688
564952,GILD,2015-12-09,101.9499969482422
564953,GILD,2015-12-10,102.62000274658205
564954,GILD,2015-12-11,100.02999877929688
564955,GILD,2015-12-14,100.48999786376952
564956,GILD,2015-12-15,101.97000122070312
564957,GILD,2015-12-16,103.33999633789062
564958,GILD,2015-12-17,102.36000061035156
564959,GILD,2015-12-18,101.5999984741211
564960,GILD,2015-12-21,102.62999725341795
564961,GILD,2015-12-22,102.86000061035156
564962,GILD,2015-12-23,103.13999938964844
564963,GILD,2015-12-24,103.58000183105467
564964,GILD,2015-12-28,101.68000030517578
564965,GILD,2015-12-29,103.36000061035156
564966,GILD,2015-12-30,102.16000366210938
564967,GILD,2015-12-31,101.19000244140624
564968,GILD,2016-01-04,98.01000213623048
564969,GILD,2016-01-05,99.26000213623048
564970,GILD,2016-01-06,100.3000030517578
564971,GILD,2016-01-07,96.25
564972,GILD,2016-01-08,96.4499969482422
564973,GILD,2016-01-11,96.5
564974,GILD,2016-01-12,97.0999984741211
564975,GILD,2016-01-13,92.54000091552734
564976,GILD,2016-01-14,93.0199966430664
564977,GILD,2016-01-15,91.83999633789062
564978,GILD,2016-01-19,89.9000015258789
564979,GILD,2016-01-20,90.5500030517578
564980,GILD,2016-01-21,88.87000274658203
564981,GILD,2016-01-22,91.83000183105467
564982,GILD,2016-01-25,90.61000061035156
564983,GILD,2016-01-26,92.20999908447266
564984,GILD,2016-01-27,89.62999725341797
564985,GILD,2016-01-28,87.52999877929688
564986,GILD,2016-01-29,83.0
564987,GILD,2016-02-01,84.05000305175781
564988,GILD,2016-02-02,82.70999908447266
564989,GILD,2016-02-03,86.38999938964844
564990,GILD,2016-02-04,86.68000030517578
564991,GILD,2016-02-05,85.13999938964844
564992,GILD,2016-02-08,85.26000213623047
564993,GILD,2016-02-09,87.25
564994,GILD,2016-02-10,87.80000305175781
564995,GILD,2016-02-11,87.36000061035156
564996,GILD,2016-02-12,89.44000244140625
564997,GILD,2016-02-16,91.1500015258789
564998,GILD,2016-02-17,89.36000061035156
564999,GILD,2016-02-18,88.98999786376953
565000,GILD,2016-02-19,87.44000244140625
565001,GILD,2016-02-22,89.0999984741211
565002,GILD,2016-02-23,88.3499984741211
565003,GILD,2016-02-24,89.36000061035156
565004,GILD,2016-02-25,90.16000366210938
565005,GILD,2016-02-26,88.0999984741211
565006,GILD,2016-02-29,87.25
565007,GILD,2016-03-01,89.69000244140625
565008,GILD,2016-03-02,88.80000305175781
565009,GILD,2016-03-03,87.83000183105469
565010,GILD,2016-03-04,87.20999908447266
565011,GILD,2016-03-07,89.6500015258789
565012,GILD,2016-03-08,88.66000366210938
565013,GILD,2016-03-09,87.83000183105469
565014,GILD,2016-03-10,88.63999938964844
565015,GILD,2016-03-11,89.6500015258789
565016,GILD,2016-03-14,90.45999908447266
565017,GILD,2016-03-15,89.44000244140625
565018,GILD,2016-03-16,90.27999877929688
565019,GILD,2016-03-17,89.52999877929688
565020,GILD,2016-03-18,90.2699966430664
565021,GILD,2016-03-21,92.66999816894533
565022,GILD,2016-03-22,93.72000122070312
565023,GILD,2016-03-23,90.08000183105467
565024,GILD,2016-03-24,91.31999969482422
565025,GILD,2016-03-28,92.45999908447266
565026,GILD,2016-03-29,92.1999969482422
565027,GILD,2016-03-30,91.97000122070312
565028,GILD,2016-03-31,91.86000061035156
565029,GILD,2016-04-01,94.12000274658205
565030,GILD,2016-04-04,94.23999786376952
565031,GILD,2016-04-05,95.56999969482422
565032,GILD,2016-04-06,97.44000244140624
565033,GILD,2016-04-07,95.56999969482422
565034,GILD,2016-04-08,96.08999633789062
565035,GILD,2016-04-11,95.83000183105467
565036,GILD,2016-04-12,97.23999786376952
565037,GILD,2016-04-13,97.19000244140624
565038,GILD,2016-04-14,98.19000244140624
565039,GILD,2016-04-15,98.29000091552734
565040,GILD,2016-04-18,99.1999969482422
565041,GILD,2016-04-19,99.44000244140624
565042,GILD,2016-04-20,100.11000061035156
565043,GILD,2016-04-21,101.73999786376952
565044,GILD,2016-04-22,101.93000030517578
565045,GILD,2016-04-25,102.29000091552734
565046,GILD,2016-04-26,101.33000183105467
565047,GILD,2016-04-27,100.72000122070312
565048,GILD,2016-04-28,97.0
565049,GILD,2016-04-29,88.20999908447266
565050,GILD,2016-05-02,89.0
565051,GILD,2016-05-03,87.16999816894531
565052,GILD,2016-05-04,85.5999984741211
565053,GILD,2016-05-05,85.86000061035156
565054,GILD,2016-05-06,84.68000030517578
565055,GILD,2016-05-09,85.66999816894531
565056,GILD,2016-05-10,86.18000030517578
565057,GILD,2016-05-11,83.9000015258789
565058,GILD,2016-05-12,82.76000213623047
565059,GILD,2016-05-13,82.69999694824219
565060,GILD,2016-05-16,83.61000061035156
565061,GILD,2016-05-17,82.76000213623047
565062,GILD,2016-05-18,82.87999725341797
565063,GILD,2016-05-19,82.13999938964844
565064,GILD,2016-05-20,82.63999938964844
565065,GILD,2016-05-23,83.33000183105469
565066,GILD,2016-05-24,86.22000122070312
565067,GILD,2016-05-25,86.51000213623047
565068,GILD,2016-05-26,85.29000091552734
565069,GILD,2016-05-27,85.81999969482422
565070,GILD,2016-05-31,87.05999755859375
565071,GILD,2016-06-01,86.58000183105469
565072,GILD,2016-06-02,86.72000122070312
565073,GILD,2016-06-03,86.1500015258789
565074,GILD,2016-06-06,87.5999984741211
565075,GILD,2016-06-07,87.5
565076,GILD,2016-06-08,87.41999816894531
565077,GILD,2016-06-09,85.7699966430664
565078,GILD,2016-06-10,84.44999694824219
565079,GILD,2016-06-13,83.9800033569336
565080,GILD,2016-06-14,83.56999969482422
565081,GILD,2016-06-15,83.04000091552734
565082,GILD,2016-06-16,83.51000213623047
565083,GILD,2016-06-17,82.6500015258789
565084,GILD,2016-06-20,82.98999786376953
565085,GILD,2016-06-21,81.79000091552734
565086,GILD,2016-06-22,82.44999694824219
565087,GILD,2016-06-23,83.37000274658203
565088,GILD,2016-06-24,80.47000122070312
565089,GILD,2016-06-27,78.25
565090,GILD,2016-06-28,82.30999755859375
565091,GILD,2016-06-29,82.2699966430664
565092,GILD,2016-06-30,83.41999816894531
565093,GILD,2016-07-01,84.86000061035156
565094,GILD,2016-07-05,83.88999938964844
565095,GILD,2016-07-06,85.7300033569336
565096,GILD,2016-07-07,85.47000122070312
565097,GILD,2016-07-08,86.55000305175781
565098,GILD,2016-07-11,86.25
565099,GILD,2016-07-12,86.62999725341797
565100,GILD,2016-07-13,85.75
565101,GILD,2016-07-14,85.54000091552734
565102,GILD,2016-07-15,86.66999816894531
565103,GILD,2016-07-18,86.93000030517578
565104,GILD,2016-07-19,85.44000244140625
565105,GILD,2016-07-20,86.66000366210938
565106,GILD,2016-07-21,87.23999786376953
565107,GILD,2016-07-22,86.55000305175781
565108,GILD,2016-07-25,88.55000305175781
565109,GILD,2016-07-26,81.05000305175781
565110,GILD,2016-07-27,81.79000091552734
565111,GILD,2016-07-28,81.23999786376953
565112,GILD,2016-07-29,79.47000122070312
565113,GILD,2016-08-01,80.45999908447266
565114,GILD,2016-08-02,79.56999969482422
565115,GILD,2016-08-03,80.08999633789062
565116,GILD,2016-08-04,79.7699966430664
565117,GILD,2016-08-05,80.41000366210938
565118,GILD,2016-08-08,79.73999786376953
565119,GILD,2016-08-09,79.33000183105469
565120,GILD,2016-08-10,78.9000015258789
565121,GILD,2016-08-11,79.56999969482422
565122,GILD,2016-08-12,79.66000366210938
565123,GILD,2016-08-15,79.6500015258789
565124,GILD,2016-08-16,79.25
565125,GILD,2016-08-17,80.69999694824219
565126,GILD,2016-08-18,80.58999633789062
565127,GILD,2016-08-19,81.0
565128,GILD,2016-08-22,80.91999816894531
565129,GILD,2016-08-23,81.47000122070312
565130,GILD,2016-08-24,80.5
565131,GILD,2016-08-25,80.08000183105469
565132,GILD,2016-08-26,79.7699966430664
565133,GILD,2016-08-29,78.16999816894531
565134,GILD,2016-08-30,77.91999816894531
565135,GILD,2016-08-31,78.37999725341797
565136,GILD,2016-09-01,77.41999816894531
565137,GILD,2016-09-02,76.88999938964844
565138,GILD,2016-09-06,77.87999725341797
565139,GILD,2016-09-07,78.22000122070312
565140,GILD,2016-09-08,78.98999786376953
565141,GILD,2016-09-09,78.05000305175781
565142,GILD,2016-09-12,78.8499984741211
565143,GILD,2016-09-13,78.05999755859375
565144,GILD,2016-09-14,77.62000274658203
565145,GILD,2016-09-15,78.83999633789062
565146,GILD,2016-09-16,78.80000305175781
565147,GILD,2016-09-19,78.98999786376953
565148,GILD,2016-09-20,81.77999877929688
565149,GILD,2016-09-21,81.69999694824219
565150,GILD,2016-09-22,81.5199966430664
565151,GILD,2016-09-23,81.37000274658203
565152,GILD,2016-09-26,80.62000274658203
565153,GILD,2016-09-27,79.25
565154,GILD,2016-09-28,78.97000122070312
565155,GILD,2016-09-29,77.86000061035156
565156,GILD,2016-09-30,79.12000274658203
565157,GILD,2016-10-03,78.02999877929688
565158,GILD,2016-10-04,77.23999786376953
565159,GILD,2016-10-05,77.56999969482422
565160,GILD,2016-10-06,76.20999908447266
565161,GILD,2016-10-07,75.23999786376953
565162,GILD,2016-10-10,75.48999786376953
565163,GILD,2016-10-11,73.81999969482422
565164,GILD,2016-10-12,73.02999877929688
565165,GILD,2016-10-13,73.05999755859375
565166,GILD,2016-10-14,72.75
565167,GILD,2016-10-17,72.63999938964844
565168,GILD,2016-10-18,73.41000366210938
565169,GILD,2016-10-19,73.33999633789062
565170,GILD,2016-10-20,74.30999755859375
565171,GILD,2016-10-21,74.29000091552734
565172,GILD,2016-10-24,74.1500015258789
565173,GILD,2016-10-25,74.41000366210938
565174,GILD,2016-10-26,75.37999725341797
565175,GILD,2016-10-27,75.83000183105469
565176,GILD,2016-10-28,73.87999725341797
565177,GILD,2016-10-31,73.62999725341797
565178,GILD,2016-11-01,74.06999969482422
565179,GILD,2016-11-02,72.51000213623047
565180,GILD,2016-11-03,71.76000213623047
565181,GILD,2016-11-04,72.43000030517578
565182,GILD,2016-11-07,74.0
565183,GILD,2016-11-08,74.04000091552734
565184,GILD,2016-11-09,78.47000122070312
565185,GILD,2016-11-10,77.83999633789062
565186,GILD,2016-11-11,76.41999816894531
565187,GILD,2016-11-14,76.75
565188,GILD,2016-11-15,76.3499984741211
565189,GILD,2016-11-16,76.0
565190,GILD,2016-11-17,75.58000183105469
565191,GILD,2016-11-18,74.62000274658203
565192,GILD,2016-11-21,74.9800033569336
565193,GILD,2016-11-22,74.45999908447266
565194,GILD,2016-11-23,75.30000305175781
565195,GILD,2016-11-25,75.44000244140625
565196,GILD,2016-11-28,74.54000091552734
565197,GILD,2016-11-29,74.87000274658203
565198,GILD,2016-11-30,73.69999694824219
565199,GILD,2016-12-01,72.83999633789062
565200,GILD,2016-12-02,72.41999816894531
565201,GILD,2016-12-05,72.36000061035156
565202,GILD,2016-12-06,72.47000122070312
565203,GILD,2016-12-07,72.77999877929688
565204,GILD,2016-12-08,72.0199966430664
565205,GILD,2016-12-09,72.69999694824219
565206,GILD,2016-12-12,73.47000122070312
565207,GILD,2016-12-13,74.83999633789062
565208,GILD,2016-12-14,75.70999908447266
565209,GILD,2016-12-15,75.55000305175781
565210,GILD,2016-12-16,74.0999984741211
565211,GILD,2016-12-19,74.4000015258789
565212,GILD,2016-12-20,74.05000305175781
565213,GILD,2016-12-21,73.95999908447266
565214,GILD,2016-12-22,73.30000305175781
565215,GILD,2016-12-23,73.63999938964844
565216,GILD,2016-12-27,73.7300033569336
565217,GILD,2016-12-28,72.7699966430664
565218,GILD,2016-12-29,72.12999725341797
565219,GILD,2016-12-30,71.61000061035156
565220,GILD,2017-01-03,74.16000366210938
565221,GILD,2017-01-04,76.37999725341797
565222,GILD,2017-01-05,76.01000213623047
565223,GILD,2017-01-06,75.48999786376953
565224,GILD,2017-01-09,75.83999633789062
565225,GILD,2017-01-10,75.01000213623047
565226,GILD,2017-01-11,73.7699966430664
565227,GILD,2017-01-12,73.36000061035156
565228,GILD,2017-01-13,73.06999969482422
565229,GILD,2017-01-17,71.91000366210938
565230,GILD,2017-01-18,72.12999725341797
565231,GILD,2017-01-19,71.56999969482422
565232,GILD,2017-01-20,71.01000213623047
565233,GILD,2017-01-23,70.69000244140625
565234,GILD,2017-01-24,70.25
565235,GILD,2017-01-25,71.91000366210938
565236,GILD,2017-01-26,71.22000122070312
565237,GILD,2017-01-27,71.26000213623047
565238,GILD,2017-01-30,71.51000213623047
565239,GILD,2017-01-31,72.44999694824219
565240,GILD,2017-02-01,72.81999969482422
565241,GILD,2017-02-02,72.25
565242,GILD,2017-02-03,72.33999633789062
565243,GILD,2017-02-06,72.38999938964844
565244,GILD,2017-02-07,73.12999725341797
565245,GILD,2017-02-08,66.83000183105469
565246,GILD,2017-02-09,65.58999633789062
565247,GILD,2017-02-10,66.36000061035156
565248,GILD,2017-02-13,67.6500015258789
565249,GILD,2017-02-14,67.55000305175781
565250,GILD,2017-02-15,69.80000305175781
565251,GILD,2017-02-16,70.30999755859375
565252,GILD,2017-02-17,69.8499984741211
565253,GILD,2017-02-21,69.29000091552734
565254,GILD,2017-02-22,68.83000183105469
565255,GILD,2017-02-23,69.37000274658203
565256,GILD,2017-02-24,69.94000244140625
565257,GILD,2017-02-27,70.5
565258,GILD,2017-02-28,70.4800033569336
565259,GILD,2017-03-01,70.19000244140625
565260,GILD,2017-03-02,70.52999877929688
565261,GILD,2017-03-03,70.73999786376953
565262,GILD,2017-03-06,70.12000274658203
565263,GILD,2017-03-07,69.0199966430664
565264,GILD,2017-03-08,69.69999694824219
565265,GILD,2017-03-09,68.38999938964844
565266,GILD,2017-03-10,68.19000244140625
565267,GILD,2017-03-13,68.0999984741211
565268,GILD,2017-03-14,67.7699966430664
565269,GILD,2017-03-15,68.47000122070312
565270,GILD,2017-03-16,68.54000091552734
565271,GILD,2017-03-17,69.05999755859375
565272,GILD,2017-03-20,68.70999908447266
565273,GILD,2017-03-21,67.73999786376953
565274,GILD,2017-03-22,67.83000183105469
565275,GILD,2017-03-23,67.48999786376953
565276,GILD,2017-03-24,67.51000213623047
565277,GILD,2017-03-27,67.5
565278,GILD,2017-03-28,67.0999984741211
565279,GILD,2017-03-29,67.26000213623047
565280,GILD,2017-03-30,67.52999877929688
565281,GILD,2017-03-31,67.91999816894531
565282,GILD,2017-04-03,67.0999984741211
565283,GILD,2017-04-04,66.9800033569336
565284,GILD,2017-04-05,66.47000122070312
565285,GILD,2017-04-06,66.4800033569336
565286,GILD,2017-04-07,66.58000183105469
565287,GILD,2017-04-10,66.41999816894531
565288,GILD,2017-04-11,66.0199966430664
565289,GILD,2017-04-12,66.22000122070312
565290,GILD,2017-04-13,66.51000213623047
565291,GILD,2017-04-17,66.69999694824219
565292,GILD,2017-04-18,66.05999755859375
565293,GILD,2017-04-19,66.27999877929688
565294,GILD,2017-04-20,66.5
565295,GILD,2017-04-21,65.93000030517578
565296,GILD,2017-04-24,66.25
565297,GILD,2017-04-25,67.12000274658203
565298,GILD,2017-04-26,68.22000122070312
565299,GILD,2017-04-27,68.58000183105469
565300,GILD,2017-04-28,68.55000305175781
565301,GILD,2017-05-01,68.11000061035156
565302,GILD,2017-05-02,68.58999633789062
565303,GILD,2017-05-03,67.20999908447266
565304,GILD,2017-05-04,68.08000183105469
565305,GILD,2017-05-05,67.80000305175781
565306,GILD,2017-05-08,67.20999908447266
565307,GILD,2017-05-09,67.61000061035156
565308,GILD,2017-05-10,66.91999816894531
565309,GILD,2017-05-11,66.70999908447266
565310,GILD,2017-05-12,66.05999755859375
565311,GILD,2017-05-15,65.94999694824219
565312,GILD,2017-05-16,65.72000122070312
565313,GILD,2017-05-17,64.51000213623047
565314,GILD,2017-05-18,64.43000030517578
565315,GILD,2017-05-19,64.2300033569336
565316,GILD,2017-05-22,64.36000061035156
565317,GILD,2017-05-23,64.69000244140625
565318,GILD,2017-05-24,64.30999755859375
565319,GILD,2017-05-25,64.55999755859375
565320,GILD,2017-05-26,64.5
565321,GILD,2017-05-30,64.48999786376953
565322,GILD,2017-05-31,64.88999938964844
565323,GILD,2017-06-01,64.62000274658203
565324,GILD,2017-06-02,65.4000015258789
565325,GILD,2017-06-05,65.4800033569336
565326,GILD,2017-06-06,64.8499984741211
565327,GILD,2017-06-07,64.31999969482422
565328,GILD,2017-06-08,64.12000274658203
565329,GILD,2017-06-09,64.69999694824219
565330,GILD,2017-06-12,65.43000030517578
565331,GILD,2017-06-13,65.1500015258789
565332,GILD,2017-06-14,64.98999786376953
565333,GILD,2017-06-15,64.80999755859375
565334,GILD,2017-06-16,64.12000274658203
565335,GILD,2017-06-19,64.80999755859375
565336,GILD,2017-06-20,65.58999633789062
565337,GILD,2017-06-21,67.5
565338,GILD,2017-06-22,70.4800033569336
565339,GILD,2017-06-23,70.5199966430664
565340,GILD,2017-06-26,71.23999786376953
565341,GILD,2017-06-27,70.6500015258789
565342,GILD,2017-06-28,71.91999816894531
565343,GILD,2017-06-29,70.86000061035156
565344,GILD,2017-06-30,70.77999877929688
565345,GILD,2017-07-03,70.69999694824219
565346,GILD,2017-07-05,70.86000061035156
565347,GILD,2017-07-06,69.4800033569336
565348,GILD,2017-07-07,69.25
565349,GILD,2017-07-10,69.29000091552734
565350,GILD,2017-07-11,69.3499984741211
565351,GILD,2017-07-12,69.80000305175781
565352,GILD,2017-07-13,70.58000183105469
565353,GILD,2017-07-14,70.56999969482422
565354,GILD,2017-07-17,71.1500015258789
565355,GILD,2017-07-18,71.69000244140625
565356,GILD,2017-07-19,72.72000122070312
565357,GILD,2017-07-20,73.41999816894531
565358,GILD,2017-07-21,73.76000213623047
565359,GILD,2017-07-24,74.38999938964844
565360,GILD,2017-07-25,73.73999786376953
565361,GILD,2017-07-26,74.19000244140625
565362,GILD,2017-07-27,74.95999908447266
565363,GILD,2017-07-28,75.94000244140625
565364,GILD,2017-07-31,76.08999633789062
565365,GILD,2017-08-01,75.69999694824219
565366,GILD,2017-08-02,75.83999633789062
565367,GILD,2017-08-03,74.37000274658203
565368,GILD,2017-08-04,73.16000366210938
565369,GILD,2017-08-07,73.44000244140625
565370,GILD,2017-08-08,73.2699966430664
565371,GILD,2017-08-09,73.9000015258789
565372,GILD,2017-08-10,72.69999694824219
565373,GILD,2017-08-11,72.4000015258789
565374,GILD,2017-08-14,72.80999755859375
565375,GILD,2017-08-15,73.12000274658203
565376,GILD,2017-08-16,73.3499984741211
565377,GILD,2017-08-17,72.33999633789062
565378,GILD,2017-08-18,72.11000061035156
565379,GILD,2017-08-21,72.5999984741211
565380,GILD,2017-08-22,73.33999633789062
565381,GILD,2017-08-23,73.73999786376953
565382,GILD,2017-08-24,74.0199966430664
565383,GILD,2017-08-25,73.79000091552734
565384,GILD,2017-08-28,74.69000244140625
565385,GILD,2017-08-29,75.73999786376953
565386,GILD,2017-08-30,81.2300033569336
565387,GILD,2017-08-31,83.70999908447266
565388,GILD,2017-09-01,83.75
565389,GILD,2017-09-05,82.55999755859375
565390,GILD,2017-09-06,82.94999694824219
565391,GILD,2017-09-07,85.47000122070312
565392,GILD,2017-09-08,85.0999984741211
565393,GILD,2017-09-11,84.5199966430664
565394,GILD,2017-09-12,84.51000213623047
565395,GILD,2017-09-13,83.68000030517578
565396,GILD,2017-09-14,82.29000091552734
565397,GILD,2017-09-15,82.36000061035156
565398,GILD,2017-09-18,82.97000122070312
565399,GILD,2017-09-19,82.29000091552734
565400,GILD,2017-09-20,82.63999938964844
565401,GILD,2017-09-21,82.62000274658203
565402,GILD,2017-09-22,83.2699966430664
565403,GILD,2017-09-25,83.61000061035156
565404,GILD,2017-09-26,83.76000213623047
565405,GILD,2017-09-27,83.86000061035156
565406,GILD,2017-09-28,80.91000366210938
565407,GILD,2017-09-29,81.0199966430664
565408,GILD,2017-10-02,83.5199966430664
565409,GILD,2017-10-03,83.19000244140625
565410,GILD,2017-10-04,82.41999816894531
565411,GILD,2017-10-05,83.51000213623047
565412,GILD,2017-10-06,82.13999938964844
565413,GILD,2017-10-09,81.9800033569336
565414,GILD,2017-10-10,83.04000091552734
565415,GILD,2017-10-11,82.56999969482422
565416,GILD,2017-10-12,81.30000305175781
565417,GILD,2017-10-13,81.16999816894531
565418,GILD,2017-10-16,79.94999694824219
565419,GILD,2017-10-17,80.23999786376953
565420,GILD,2017-10-18,80.01000213623047
565421,GILD,2017-10-19,81.58999633789062
565422,GILD,2017-10-20,81.20999908447266
565423,GILD,2017-10-23,80.16999816894531
565424,GILD,2017-10-24,80.0999984741211
565425,GILD,2017-10-25,79.88999938964844
565426,GILD,2017-10-26,77.87999725341797
565427,GILD,2017-10-27,77.06999969482422
565428,GILD,2017-10-30,75.98999786376953
565429,GILD,2017-10-31,74.95999908447266
565430,GILD,2017-11-01,74.83000183105469
565431,GILD,2017-11-02,73.80999755859375
565432,GILD,2017-11-03,73.45999908447266
565433,GILD,2017-11-06,72.37999725341797
565434,GILD,2017-11-07,73.20999908447266
565435,GILD,2017-11-08,73.0999984741211
565436,GILD,2017-11-09,73.0199966430664
565437,GILD,2017-11-10,73.7699966430664
565438,GILD,2017-11-13,72.8499984741211
565439,GILD,2017-11-14,71.1500015258789
565440,GILD,2017-11-15,71.80999755859375
565441,GILD,2017-11-16,72.41000366210938
565442,GILD,2017-11-17,72.44000244140625
565443,GILD,2017-11-20,72.12999725341797
565444,GILD,2017-11-21,72.51000213623047
565445,GILD,2017-11-22,72.81999969482422
565446,GILD,2017-11-24,72.45999908447266
565447,GILD,2017-11-27,71.69999694824219
565448,GILD,2017-11-28,72.58999633789062
565449,GILD,2017-11-29,73.66999816894531
565450,GILD,2017-11-30,74.77999877929688
565451,GILD,2017-12-01,75.33999633789062
565452,GILD,2017-12-04,73.08999633789062
565453,GILD,2017-12-05,73.29000091552734
565454,GILD,2017-12-06,73.29000091552734
565455,GILD,2017-12-07,72.72000122070312
565456,GILD,2017-12-08,74.22000122070312
565457,GILD,2017-12-11,75.87999725341797
565458,GILD,2017-12-12,76.08999633789062
565459,GILD,2017-12-13,76.58000183105469
565460,GILD,2017-12-14,74.33999633789062
565461,GILD,2017-12-15,75.56999969482422
565462,GILD,2017-12-18,75.12999725341797
565463,GILD,2017-12-19,74.3499984741211
565464,GILD,2017-12-20,74.01000213623047
565465,GILD,2017-12-21,73.0199966430664
565466,GILD,2017-12-22,72.70999908447266
565467,GILD,2017-12-26,72.69999694824219
565468,GILD,2017-12-27,72.9800033569336
565469,GILD,2017-12-28,72.4800033569336
565470,GILD,2017-12-29,71.63999938964844
565471,GILD,2018-01-02,74.0999984741211
565472,GILD,2018-01-03,74.66000366210938
565473,GILD,2018-01-04,73.9000015258789
565474,GILD,2018-01-05,74.5199966430664
565475,GILD,2018-01-08,74.4000015258789
565476,GILD,2018-01-09,78.0999984741211
565477,GILD,2018-01-10,78.70999908447266
565478,GILD,2018-01-11,79.05999755859375
565479,GILD,2018-01-12,79.0199966430664
565480,GILD,2018-01-16,80.25
565481,GILD,2018-01-17,81.73999786376953
565482,GILD,2018-01-18,81.16999816894531
565483,GILD,2018-01-19,80.9800033569336
565484,GILD,2018-01-22,81.41000366210938
565485,GILD,2018-01-23,80.94999694824219
565486,GILD,2018-01-24,81.30000305175781
565487,GILD,2018-01-25,81.19000244140625
565488,GILD,2018-01-26,85.45999908447266
565489,GILD,2018-01-29,88.80000305175781
565490,GILD,2018-01-30,87.29000091552734
565491,GILD,2018-01-31,83.80000305175781
565492,GILD,2018-02-01,83.48999786376953
565493,GILD,2018-02-02,81.7300033569336
565494,GILD,2018-02-05,78.37000274658203
565495,GILD,2018-02-06,80.37999725341797
565496,GILD,2018-02-07,82.76000213623047
565497,GILD,2018-02-08,78.22000122070312
565498,GILD,2018-02-09,79.31999969482422
565499,GILD,2018-02-12,80.13999938964844
565500,GILD,2018-02-13,80.79000091552734
565501,GILD,2018-02-14,81.81999969482422
565502,GILD,2018-02-15,81.55000305175781
565503,GILD,2018-02-16,80.69999694824219
565504,GILD,2018-02-20,80.94000244140625
565505,GILD,2018-02-21,80.69000244140625
565506,GILD,2018-02-22,79.4000015258789
565507,GILD,2018-02-23,80.91000366210938
565508,GILD,2018-02-26,81.79000091552734
565509,GILD,2018-02-27,80.36000061035156
565510,GILD,2018-02-28,78.7300033569336
565511,GILD,2018-03-01,77.52999877929688
565512,GILD,2018-03-02,78.69000244140625
565513,GILD,2018-03-05,77.91999816894531
565514,GILD,2018-03-06,79.31999969482422
565515,GILD,2018-03-07,79.98999786376953
565516,GILD,2018-03-08,80.06999969482422
565517,GILD,2018-03-09,80.72000122070312
565518,GILD,2018-03-12,81.05999755859375
565519,GILD,2018-03-13,81.72000122070312
565520,GILD,2018-03-14,81.0999984741211
565521,GILD,2018-03-15,79.51000213623047
565522,GILD,2018-03-16,79.73999786376953
565523,GILD,2018-03-19,77.18000030517578
565524,GILD,2018-03-20,76.91999816894531
565525,GILD,2018-03-21,76.48999786376953
565526,GILD,2018-03-22,75.56999969482422
565527,GILD,2018-03-23,72.83999633789062
565528,GILD,2018-03-26,75.54000091552734
565529,GILD,2018-03-27,74.11000061035156
565530,GILD,2018-03-28,74.77999877929688
565531,GILD,2018-03-29,75.38999938964844
565532,GILD,2018-04-02,73.13999938964844
565533,GILD,2018-04-03,73.75
565534,GILD,2018-04-04,75.4000015258789
565535,GILD,2018-04-05,74.81999969482422
565536,GILD,2018-04-06,73.41000366210938
565537,GILD,2018-04-09,73.80000305175781
565538,GILD,2018-04-10,75.0199966430664
565539,GILD,2018-04-11,74.33000183105469
565540,GILD,2018-04-12,75.29000091552734
565541,GILD,2018-04-13,75.22000122070312
565542,GILD,2018-04-16,74.69000244140625
565543,GILD,2018-04-17,75.47000122070312
565544,GILD,2018-04-18,75.68000030517578
565545,GILD,2018-04-19,74.44000244140625
565546,GILD,2018-04-20,73.69999694824219
565547,GILD,2018-04-23,74.01000213623047
565548,GILD,2018-04-24,72.72000122070312
565549,GILD,2018-04-25,73.25
565550,GILD,2018-04-26,73.9000015258789
565551,GILD,2018-04-27,73.86000061035156
565552,GILD,2018-04-30,72.2300033569336
565553,GILD,2018-05-01,72.55999755859375
565554,GILD,2018-05-02,66.87999725341797
565555,GILD,2018-05-03,65.19000244140625
565556,GILD,2018-05-04,65.41999816894531
565557,GILD,2018-05-07,64.87999725341797
565558,GILD,2018-05-08,65.22000122070312
565559,GILD,2018-05-09,65.69000244140625
565560,GILD,2018-05-10,65.37000274658203
565561,GILD,2018-05-11,66.16000366210938
565562,GILD,2018-05-14,67.05000305175781
565563,GILD,2018-05-15,66.98999786376953
565564,GILD,2018-05-16,67.55000305175781
565565,GILD,2018-05-17,67.5999984741211
565566,GILD,2018-05-18,68.0199966430664
565567,GILD,2018-05-21,67.62999725341797
565568,GILD,2018-05-22,67.83000183105469
565569,GILD,2018-05-23,68.16999816894531
565570,GILD,2018-05-24,67.52999877929688
565571,GILD,2018-05-25,67.37999725341797
565572,GILD,2018-05-29,67.33000183105469
565573,GILD,2018-05-30,67.69000244140625
565574,GILD,2018-05-31,67.4000015258789
565575,GILD,2018-06-01,68.30000305175781
565576,GILD,2018-06-04,70.20999908447266
565577,GILD,2018-06-05,70.05999755859375
565578,GILD,2018-06-06,71.97000122070312
565579,GILD,2018-06-07,71.9000015258789
565580,GILD,2018-06-08,71.91000366210938
565581,GILD,2018-06-11,71.83000183105469
565582,GILD,2018-06-12,71.68000030517578
565583,GILD,2018-06-13,71.29000091552734
565584,GILD,2018-06-14,71.1500015258789
565585,GILD,2018-06-15,70.2300033569336
565586,GILD,2018-06-18,69.05999755859375
565587,GILD,2018-06-19,70.94000244140625
565588,GILD,2018-06-20,71.45999908447266
565589,GILD,2018-06-21,71.5199966430664
565590,GILD,2018-06-22,71.06999969482422
565591,GILD,2018-06-25,71.13999938964844
565592,GILD,2018-06-26,70.25
565593,GILD,2018-06-27,68.63999938964844
565594,GILD,2018-06-28,70.33000183105469
565595,GILD,2018-06-29,70.83999633789062
565596,GILD,2018-07-02,71.27999877929688
565597,GILD,2018-07-03,71.33000183105469
565598,GILD,2018-07-05,72.80999755859375
565599,GILD,2018-07-06,75.20999908447266
565600,GILD,2018-07-09,76.63999938964844
565601,GILD,2018-07-10,76.75
565602,GILD,2018-07-11,76.0199966430664
565603,GILD,2018-07-12,77.5999984741211
565604,GILD,2018-07-13,77.37999725341797
565605,GILD,2018-07-16,77.26000213623047
565606,GILD,2018-07-17,77.19999694824219
565607,GILD,2018-07-18,77.12000274658203
565608,GILD,2018-07-19,77.05000305175781
565609,GILD,2018-07-20,77.37000274658203
565610,GILD,2018-07-23,77.37999725341797
565611,GILD,2018-07-24,77.6500015258789
565612,GILD,2018-07-25,78.91999816894531
565613,GILD,2018-07-26,78.16000366210938
565614,GILD,2018-07-27,76.80999755859375
565615,GILD,2018-07-30,76.31999969482422
565616,GILD,2018-07-31,77.83000183105469
565617,GILD,2018-08-01,77.9000015258789
565618,GILD,2018-08-02,77.62999725341797
565619,GILD,2018-08-03,77.93000030517578
565620,GILD,2018-08-06,77.87000274658203
565621,GILD,2018-08-07,78.37999725341797
565622,GILD,2018-08-08,76.91000366210938
565623,GILD,2018-08-09,78.04000091552734
565624,GILD,2018-08-10,76.7300033569336
565625,GILD,2018-08-13,77.16999816894531
565626,GILD,2018-08-14,77.30999755859375
565627,GILD,2018-08-15,74.83999633789062
565628,GILD,2018-08-16,75.58999633789062
565629,GILD,2018-08-17,72.91999816894531
565630,GILD,2018-08-20,72.36000061035156
565631,GILD,2018-08-21,73.31999969482422
565632,GILD,2018-08-22,73.81999969482422
565633,GILD,2018-08-23,73.33999633789062
565634,GILD,2018-08-24,73.58999633789062
565635,GILD,2018-08-27,74.81999969482422
565636,GILD,2018-08-28,74.93000030517578
565637,GILD,2018-08-29,75.62000274658203
565638,GILD,2018-08-30,76.29000091552734
565639,GILD,2018-08-31,75.7300033569336
565640,GILD,2018-09-04,74.29000091552734
565641,GILD,2018-09-05,74.52999877929688
565642,GILD,2018-09-06,72.87999725341797
565643,GILD,2018-09-07,72.22000122070312
565644,GILD,2018-09-10,72.51000213623047
565645,GILD,2018-09-11,72.2300033569336
565646,GILD,2018-09-12,73.97000122070312
565647,GILD,2018-09-13,74.12000274658203
565648,GILD,2018-09-14,73.37999725341797
565649,GILD,2018-09-17,72.77999877929688
565650,GILD,2018-09-18,73.66999816894531
565651,GILD,2018-09-19,73.87999725341797
565652,GILD,2018-09-20,74.83000183105469
565653,GILD,2018-09-21,75.51000213623047
565654,GILD,2018-09-24,75.62000274658203
565655,GILD,2018-09-25,74.98999786376953
565656,GILD,2018-09-26,75.6500015258789
565657,GILD,2018-09-27,76.58000183105469
565658,GILD,2018-09-28,77.20999908447266
565659,GILD,2018-10-01,77.95999908447266
565660,GILD,2018-10-02,78.66999816894531
565661,GILD,2018-10-03,79.0
565662,GILD,2018-10-04,76.55999755859375
565663,GILD,2018-10-05,76.23999786376953
565664,GILD,2018-10-08,76.4000015258789
565665,GILD,2018-10-09,76.54000091552734
565666,GILD,2018-10-10,74.77999877929688
565667,GILD,2018-10-11,72.5
565668,GILD,2018-10-12,73.58999633789062
565669,GILD,2018-10-15,72.77999877929688
565670,GILD,2018-10-16,76.30999755859375
565671,GILD,2018-10-17,75.62000274658203
565672,GILD,2018-10-18,74.16999816894531
565673,GILD,2018-10-19,73.2699966430664
565674,GILD,2018-10-22,72.33999633789062
565675,GILD,2018-10-23,71.66999816894531
565676,GILD,2018-10-24,68.01000213623047
565677,GILD,2018-10-25,68.62000274658203
565678,GILD,2018-10-26,69.73999786376953
565679,GILD,2018-10-29,70.9000015258789
565680,GILD,2018-10-30,72.04000091552734
565681,GILD,2018-10-31,68.18000030517578
565682,GILD,2018-11-01,70.30999755859375
565683,GILD,2018-11-02,69.44000244140625
565684,GILD,2018-11-05,69.58000183105469
565685,GILD,2018-11-06,70.3499984741211
565686,GILD,2018-11-07,72.4800033569336
565687,GILD,2018-11-08,71.87999725341797
565688,GILD,2018-11-09,71.18000030517578
565689,GILD,2018-11-12,70.48999786376953
565690,GILD,2018-11-13,70.91999816894531
565691,GILD,2018-11-14,70.55000305175781
565692,GILD,2018-11-15,69.77999877929688
565693,GILD,2018-11-16,69.19999694824219
565694,GILD,2018-11-19,68.01000213623047
565695,GILD,2018-11-20,67.56999969482422
565696,GILD,2018-11-21,66.73999786376953
565697,GILD,2018-11-23,66.58999633789062
565698,GILD,2018-11-26,66.94000244140625
565699,GILD,2018-11-27,67.44000244140625
565700,GILD,2018-11-28,69.19000244140625
565701,GILD,2018-11-29,69.69000244140625
565702,GILD,2018-11-30,71.94000244140625
565703,GILD,2018-12-03,70.86000061035156
565704,GILD,2018-12-04,69.55000305175781
565705,GILD,2018-12-06,70.19000244140625
565706,GILD,2018-12-07,68.1500015258789
565707,GILD,2018-12-10,67.48999786376953
565708,GILD,2018-12-11,67.72000122070312
565709,GILD,2018-12-12,68.13999938964844
565710,GILD,2018-12-13,67.3499984741211
565711,GILD,2018-12-14,65.56999969482422
565712,GILD,2018-12-17,65.12000274658203
565713,GILD,2018-12-18,64.83999633789062
565714,GILD,2018-12-19,64.19999694824219
565715,GILD,2018-12-20,64.30000305175781
565716,GILD,2018-12-21,62.619998931884766
565717,GILD,2018-12-24,60.540000915527344
565718,GILD,2018-12-26,63.220001220703125
565719,GILD,2018-12-27,62.93999862670898
565720,GILD,2018-12-28,61.880001068115234
565721,GILD,2018-12-31,62.54999923706055
565722,GILD,2019-01-02,63.43999862670898
565723,GILD,2019-01-03,65.25
565724,GILD,2019-01-04,68.25
565725,GILD,2019-01-07,68.55999755859375
565726,GILD,2019-01-08,68.08999633789062
565727,GILD,2019-01-09,67.94000244140625
565728,GILD,2019-01-10,68.04000091552734
565729,GILD,2019-01-11,68.16000366210938
565730,GILD,2019-01-14,67.25
565731,GILD,2019-01-15,68.5199966430664
565732,GILD,2019-01-16,67.63999938964844
565733,GILD,2019-01-17,68.6500015258789
565734,GILD,2019-01-18,69.18000030517578
565735,GILD,2019-01-22,68.55000305175781
565736,GILD,2019-01-23,68.25
565737,GILD,2019-01-24,67.86000061035156
565738,GILD,2019-01-25,68.9000015258789
565739,GILD,2019-01-28,67.91000366210938
565740,GILD,2019-01-29,69.58999633789062
565741,GILD,2019-01-30,69.83000183105469
565742,GILD,2019-01-31,70.01000213623047
565743,GILD,2019-02-01,70.05000305175781
565744,GILD,2019-02-04,70.05000305175781
565745,GILD,2019-02-05,67.68000030517578
565746,GILD,2019-02-06,68.75
565747,GILD,2019-02-07,67.27999877929688
565748,GILD,2019-02-08,67.47000122070312
565749,GILD,2019-02-11,67.62000274658203
565750,GILD,2019-02-12,65.4000015258789
565751,GILD,2019-02-13,65.94000244140625
565752,GILD,2019-02-14,66.37000274658203
565753,GILD,2019-02-15,67.58999633789062
565754,GILD,2019-02-19,66.76000213623047
565755,GILD,2019-02-20,66.9800033569336
565756,GILD,2019-02-21,65.55000305175781
565757,GILD,2019-02-22,65.73999786376953
565758,GILD,2019-02-25,65.3499984741211
565759,GILD,2019-02-26,65.27999877929688
565760,GILD,2019-02-27,65.56999969482422
565761,GILD,2019-02-28,65.0199966430664
565762,GILD,2019-03-01,66.01000213623047
565763,GILD,2019-03-04,65.44999694824219
565764,GILD,2019-03-05,64.38999938964844
565765,GILD,2019-03-06,62.91999816894531
565766,GILD,2019-03-07,62.52999877929688
565767,GILD,2019-03-08,63.22999954223633
565768,GILD,2019-03-11,64.33999633789062
565769,GILD,2019-03-12,64.83000183105469
565770,GILD,2019-03-13,65.75
565771,GILD,2019-03-14,64.79000091552734
565772,GILD,2019-03-15,65.62999725341797
565773,GILD,2019-03-18,65.0199966430664
565774,GILD,2019-03-19,65.48999786376953
565775,GILD,2019-03-20,64.5999984741211
565776,GILD,2019-03-21,64.91999816894531
565777,GILD,2019-03-22,63.77000045776367
565778,GILD,2019-03-25,63.790000915527344
565779,GILD,2019-03-26,64.23999786376953
565780,GILD,2019-03-27,63.65999984741211
565781,GILD,2019-03-28,63.68999862670898
565782,GILD,2019-03-29,65.01000213623047
565783,GILD,2019-04-01,65.87999725341797
565784,GILD,2019-04-02,66.23999786376953
565785,GILD,2019-04-03,66.66000366210938
565786,GILD,2019-04-04,66.83999633789062
565787,GILD,2019-04-05,67.54000091552734
565788,GILD,2019-04-08,67.37999725341797
565789,GILD,2019-04-09,66.08999633789062
565790,GILD,2019-04-10,67.4000015258789
565791,GILD,2019-04-11,66.30999755859375
565792,GILD,2019-04-12,65.27999877929688
565793,GILD,2019-04-15,65.43000030517578
565794,GILD,2019-04-16,64.54000091552734
565795,GILD,2019-04-17,63.25
565796,GILD,2019-04-18,62.95000076293945
565797,GILD,2019-04-22,61.869998931884766
565798,GILD,2019-04-23,63.040000915527344
565799,GILD,2019-04-24,62.79999923706055
565800,GILD,2019-04-25,64.13999938964844
565801,GILD,2019-04-26,65.1500015258789
565802,GILD,2019-04-29,64.91999816894531
565803,GILD,2019-04-30,65.04000091552734
565804,GILD,2019-05-01,64.87000274658203
565805,GILD,2019-05-02,65.30000305175781
565806,GILD,2019-05-03,67.12999725341797
565807,GILD,2019-05-06,67.69000244140625
565808,GILD,2019-05-07,66.4000015258789
565809,GILD,2019-05-08,66.06999969482422
565810,GILD,2019-05-09,66.12999725341797
565811,GILD,2019-05-10,65.56999969482422
565812,GILD,2019-05-13,64.16999816894531
565813,GILD,2019-05-14,65.08000183105469
565814,GILD,2019-05-15,65.30000305175781
565815,GILD,2019-05-16,65.77999877929688
565816,GILD,2019-05-17,66.36000061035156
565817,GILD,2019-05-20,65.86000061035156
565818,GILD,2019-05-21,66.5199966430664
565819,GILD,2019-05-22,66.5
565820,GILD,2019-05-23,67.16999816894531
565821,GILD,2019-05-24,66.88999938964844
565822,GILD,2019-05-28,63.970001220703125
565823,GILD,2019-05-29,63.369998931884766
565824,GILD,2019-05-30,63.34000015258789
565825,GILD,2019-05-31,62.25
565826,GILD,2019-06-03,63.630001068115234
565827,GILD,2019-06-04,64.31999969482422
565828,GILD,2019-06-05,64.44000244140625
565829,GILD,2019-06-06,63.72999954223633
565830,GILD,2019-06-07,65.3499984741211
565831,GILD,2019-06-10,66.12000274658203
565832,GILD,2019-06-11,66.0999984741211
565833,GILD,2019-06-12,66.77999877929688
565834,GILD,2019-06-13,66.98999786376953
565835,GILD,2019-06-14,66.36000061035156
565836,GILD,2019-06-17,67.0999984741211
565837,GILD,2019-06-18,68.19999694824219
565838,GILD,2019-06-19,68.26000213623047
565839,GILD,2019-06-20,68.56999969482422
565840,GILD,2019-06-21,69.37999725341797
565841,GILD,2019-06-24,68.83999633789062
565842,GILD,2019-06-25,68.4800033569336
565843,GILD,2019-06-26,66.68000030517578
565844,GILD,2019-06-27,67.08000183105469
565845,GILD,2019-06-28,67.55999755859375
565846,GILD,2019-07-01,67.83000183105469
565847,GILD,2019-07-02,68.83999633789062
565848,GILD,2019-07-03,69.0
565849,GILD,2019-07-05,68.52999877929688
565850,GILD,2019-07-08,67.4800033569336
565851,GILD,2019-07-09,67.75
565852,GILD,2019-07-10,67.45999908447266
565853,GILD,2019-07-11,66.19000244140625
565854,GILD,2019-07-12,66.26000213623047
565855,GILD,2019-07-15,68.06999969482422
565856,GILD,2019-07-16,66.94000244140625
565857,GILD,2019-07-17,66.91999816894531
565858,GILD,2019-07-18,67.20999908447266
565859,GILD,2019-07-19,65.04000091552734
565860,GILD,2019-07-22,64.91000366210938
565861,GILD,2019-07-23,66.4000015258789
565862,GILD,2019-07-24,66.63999938964844
565863,GILD,2019-07-25,66.31999969482422
565864,GILD,2019-07-26,66.91999816894531
565865,GILD,2019-07-29,67.87000274658203
565866,GILD,2019-07-30,67.08999633789062
565867,GILD,2019-07-31,65.5199966430664
565868,GILD,2019-08-01,65.47000122070312
565869,GILD,2019-08-02,64.94999694824219
565870,GILD,2019-08-05,63.36000061035156
565871,GILD,2019-08-06,63.97999954223633
565872,GILD,2019-08-07,63.880001068115234
565873,GILD,2019-08-08,64.81999969482422
565874,GILD,2019-08-09,65.23999786376953
565875,GILD,2019-08-12,63.97999954223633
565876,GILD,2019-08-13,64.30000305175781
565877,GILD,2019-08-14,63.119998931884766
565878,GILD,2019-08-15,62.869998931884766
565879,GILD,2019-08-16,63.13999938964844
565880,GILD,2019-08-19,64.11000061035156
565881,GILD,2019-08-20,63.43999862670898
565882,GILD,2019-08-21,64.12999725341797
565883,GILD,2019-08-22,64.22000122070312
565884,GILD,2019-08-23,62.5099983215332
565885,GILD,2019-08-26,63.0
565886,GILD,2019-08-27,63.310001373291016
565887,GILD,2019-08-28,63.63999938964844
565888,GILD,2019-08-29,63.75
565889,GILD,2019-08-30,63.540000915527344
565890,GILD,2019-09-03,62.970001220703125
565891,GILD,2019-09-04,63.27000045776367
565892,GILD,2019-09-05,64.05999755859375
565893,GILD,2019-09-06,64.81999969482422
565894,GILD,2019-09-09,66.33000183105469
565895,GILD,2019-09-10,67.08000183105469
565896,GILD,2019-09-11,68.08000183105469
565897,GILD,2019-09-12,66.36000061035156
565898,GILD,2019-09-13,66.5199966430664
565899,GILD,2019-09-16,65.87999725341797
565900,GILD,2019-09-17,66.16999816894531
565901,GILD,2019-09-18,65.72000122070312
565902,GILD,2019-09-19,65.95999908447266
565903,GILD,2019-09-20,66.41999816894531
565904,GILD,2019-09-23,65.7300033569336
565905,GILD,2019-09-24,64.55999755859375
565906,GILD,2019-09-25,64.19999694824219
565907,GILD,2019-09-26,63.29999923706055
565908,GILD,2019-09-27,62.900001525878906
565909,GILD,2019-09-30,63.380001068115234
565910,GILD,2019-10-01,63.220001220703125
565911,GILD,2019-10-02,61.619998931884766
565912,GILD,2019-10-03,62.22999954223633
565913,GILD,2019-10-04,62.560001373291016
565914,GILD,2019-10-07,62.72999954223633
565915,GILD,2019-10-08,61.68999862670898
565916,GILD,2019-10-09,61.97999954223633
565917,GILD,2019-10-10,63.2599983215332
565918,GILD,2019-10-11,63.9900016784668
565919,GILD,2019-10-14,64.51000213623047
565920,GILD,2019-10-15,65.30000305175781
565921,GILD,2019-10-16,65.3499984741211
565922,GILD,2019-10-17,65.2300033569336
565923,GILD,2019-10-18,64.91000366210938
565924,GILD,2019-10-21,65.20999908447266
565925,GILD,2019-10-22,65.86000061035156
565926,GILD,2019-10-23,66.58000183105469
565927,GILD,2019-10-24,66.0
565928,GILD,2019-10-25,63.31999969482422
565929,GILD,2019-10-28,63.72999954223633
565930,GILD,2019-10-29,63.45000076293945
565931,GILD,2019-10-30,63.150001525878906
565932,GILD,2019-10-31,63.709999084472656
565933,GILD,2019-11-01,64.66000366210938
565934,GILD,2019-11-04,65.20999908447266
565935,GILD,2019-11-05,65.38999938964844
565936,GILD,2019-11-06,65.41000366210938
565937,GILD,2019-11-07,63.959999084472656
565938,GILD,2019-11-08,65.37999725341797
565939,GILD,2019-11-11,64.63999938964844
565940,GILD,2019-11-12,64.31999969482422
565941,GILD,2019-11-13,63.33000183105469
565942,GILD,2019-11-14,63.810001373291016
565943,GILD,2019-11-15,65.06999969482422
565944,GILD,2019-11-18,64.29000091552734
565945,GILD,2019-11-19,65.0
565946,GILD,2019-11-20,64.87999725341797
565947,GILD,2019-11-21,65.7300033569336
565948,GILD,2019-11-22,65.26000213623047
565949,GILD,2019-11-25,67.22000122070312
565950,GILD,2019-11-26,67.27999877929688
565951,GILD,2019-11-27,67.12000274658203
565952,GILD,2019-11-29,67.23999786376953
565953,GILD,2019-12-02,66.12000274658203
565954,GILD,2019-12-03,66.06999969482422
565955,GILD,2019-12-04,66.75
565956,GILD,2019-12-05,65.93000030517578
565957,GILD,2019-12-06,67.08000183105469
565958,GILD,2019-12-09,66.93000030517578
565959,GILD,2019-12-10,67.08000183105469
565960,GILD,2019-12-11,67.77999877929688
565961,GILD,2019-12-12,67.62999725341797
565962,GILD,2019-12-13,65.7699966430664
565963,GILD,2019-12-16,66.12000274658203
565964,GILD,2019-12-17,66.19999694824219
565965,GILD,2019-12-18,65.68000030517578
565966,GILD,2019-12-19,65.29000091552734
565967,GILD,2019-12-20,66.8499984741211
565968,GILD,2019-12-23,66.75
565969,GILD,2019-12-24,66.72000122070312
565970,GILD,2019-12-26,66.38999938964844
565971,GILD,2019-12-27,65.94999694824219
565972,GILD,2019-12-30,64.93000030517578
565973,GILD,2019-12-31,64.9800033569336
565974,GILD,2020-01-02,65.2300033569336
565975,GILD,2020-01-03,65.06999969482422
565976,GILD,2020-01-06,65.6500015258789
565977,GILD,2020-01-07,65.12000274658203
565978,GILD,2020-01-08,65.80000305175781
565979,GILD,2020-01-09,65.83999633789062
565980,GILD,2020-01-10,65.02999877929688
565981,GILD,2020-01-13,64.30999755859375
565982,GILD,2020-01-14,64.19999694824219
565983,GILD,2020-01-15,64.0999984741211
565984,GILD,2020-01-16,63.20000076293945
565985,GILD,2020-01-17,62.97999954223633
565986,GILD,2020-01-21,62.630001068115234
565987,GILD,2020-01-22,63.400001525878906
565988,GILD,2020-01-23,63.93999862670898
565989,GILD,2020-01-24,63.150001525878906
565990,GILD,2020-01-27,63.83000183105469
565991,GILD,2020-01-28,64.36000061035156
565992,GILD,2020-01-29,64.30000305175781
565993,GILD,2020-01-30,64.02999877929688
565994,GILD,2020-01-31,63.20000076293945
565995,GILD,2020-02-03,66.36000061035156
565996,GILD,2020-02-04,67.4000015258789
565997,GILD,2020-02-05,65.87000274658203
565998,GILD,2020-02-06,68.20999908447266
565999,GILD,2020-02-07,68.87000274658203
566000,GILD,2020-02-10,68.98999786376953
566001,GILD,2020-02-11,67.76000213623047
566002,GILD,2020-02-12,66.94999694824219
566003,GILD,2020-02-13,66.80000305175781
566004,GILD,2020-02-14,67.55999755859375
566005,GILD,2020-02-18,67.01000213623047
566006,GILD,2020-02-19,67.3499984741211
566007,GILD,2020-02-20,67.0
566008,GILD,2020-02-21,69.69999694824219
566009,GILD,2020-02-24,72.9000015258789
566010,GILD,2020-02-25,70.0999984741211
566011,GILD,2020-02-26,74.69999694824219
566012,GILD,2020-02-27,72.66000366210938
566013,GILD,2020-02-28,69.36000061035156
566014,GILD,2020-03-02,75.4000015258789
566015,GILD,2020-03-03,74.20999908447266
566016,GILD,2020-03-04,76.01000213623047
566017,GILD,2020-03-05,76.12999725341797
566018,GILD,2020-03-06,80.22000122070312
566019,GILD,2020-03-09,73.5199966430664
566020,GILD,2020-03-10,72.33999633789062
566021,GILD,2020-03-11,73.69999694824219
566022,GILD,2020-03-12,68.58000183105469
566023,GILD,2020-03-13,70.75
566024,GILD,2020-03-16,68.9000015258789
566025,GILD,2020-03-17,74.5199966430664
566026,GILD,2020-03-18,79.41999816894531
566027,GILD,2020-03-19,78.55000305175781
566028,GILD,2020-03-20,73.26000213623047
566029,GILD,2020-03-23,72.61000061035156
566030,GILD,2020-03-24,73.95999908447266
566031,GILD,2020-03-25,69.66000366210938
566032,GILD,2020-03-26,73.86000061035156
566033,GILD,2020-03-27,72.8499984741211
566034,GILD,2020-03-30,75.93000030517578
566035,GILD,2020-03-31,74.76000213623047
566036,GILD,2020-04-01,72.51000213623047
566037,GILD,2020-04-02,76.9800033569336
566038,GILD,2020-04-03,78.20999908447266
566039,GILD,2020-04-06,77.7300033569336
566040,GILD,2020-04-07,74.66999816894531
566041,GILD,2020-04-08,74.98999786376953
566042,GILD,2020-04-09,73.51000213623047
566043,GILD,2020-04-13,75.27999877929688
566044,GILD,2020-04-14,77.75
566045,GILD,2020-04-15,74.62999725341797
566046,GILD,2020-04-16,76.54000091552734
566047,GILD,2020-04-17,83.98999786376953
566048,GILD,2020-04-20,81.26000213623047
566049,GILD,2020-04-21,78.52999877929688
566050,GILD,2020-04-22,81.30999755859375
566051,GILD,2020-04-23,77.77999877929688
566052,GILD,2020-04-24,79.63999938964844
566053,GILD,2020-04-27,79.9000015258789
566054,GILD,2020-04-28,78.66999816894531
566055,GILD,2020-04-29,83.13999938964844
566056,GILD,2020-04-30,84.0
566057,GILD,2020-05-01,79.94999694824219
566058,GILD,2020-05-04,80.25
566059,GILD,2020-05-05,79.13999938964844
566060,GILD,2020-05-06,77.47000122070312
566061,GILD,2020-05-07,77.61000061035156
566062,GILD,2020-05-08,77.48999786376953
566063,GILD,2020-05-11,80.80000305175781
566064,GILD,2020-05-12,77.94999694824219
566065,GILD,2020-05-13,77.05999755859375
566066,GILD,2020-05-14,77.2300033569336
566067,GILD,2020-05-15,76.26000213623047
566068,GILD,2020-05-18,74.76000213623047
566069,GILD,2020-05-19,72.33999633789062
566070,GILD,2020-05-20,73.88999938964844
566071,GILD,2020-05-21,73.5
566072,GILD,2020-05-22,73.33999633789062
566073,GILD,2020-05-26,73.18000030517578
566074,GILD,2020-05-27,74.9000015258789
566075,GILD,2020-05-28,75.31999969482422
566076,GILD,2020-05-29,77.83000183105469
566077,GILD,2020-06-01,75.16000366210938
566078,GILD,2020-06-02,73.26000213623047
566079,GILD,2020-06-03,74.4000015258789
566080,GILD,2020-06-04,77.54000091552734
566081,GILD,2020-06-05,76.75
566082,GILD,2020-06-08,76.97000122070312
566083,GILD,2020-06-09,77.58999633789062
566084,GILD,2020-06-10,77.06999969482422
566085,GILD,2020-06-11,72.83999633789062
566086,GILD,2020-06-12,73.19999694824219
566087,GILD,2020-06-15,73.97000122070312
566088,GILD,2020-06-16,74.62000274658203
566089,GILD,2020-06-17,73.76000213623047
566090,GILD,2020-06-18,74.04000091552734
566091,GILD,2020-06-19,77.47000122070312
566092,GILD,2020-06-22,75.66999816894531
566093,GILD,2020-06-23,75.05000305175781
566094,GILD,2020-06-24,75.93000030517578
566095,GILD,2020-06-25,75.48999786376953
566096,GILD,2020-06-26,74.56999969482422
566097,GILD,2020-06-29,74.55999755859375
566098,GILD,2020-06-30,76.94000244140625
566099,GILD,2020-07-01,76.05999755859375
566100,GILD,2020-07-02,76.3499984741211
566101,GILD,2020-07-06,76.76000213623047
566102,GILD,2020-07-07,76.41999816894531
566103,GILD,2020-07-08,75.61000061035156
566104,GILD,2020-07-09,74.70999908447266
566105,GILD,2020-07-10,76.31999969482422
566106,GILD,2020-07-13,76.68000030517578
566107,GILD,2020-07-14,77.19000244140625
566108,GILD,2020-07-15,76.6500015258789
566109,GILD,2020-07-16,76.63999938964844
566110,GILD,2020-07-17,77.51000213623047
566111,GILD,2020-07-20,78.08000183105469
566112,GILD,2020-07-21,76.77999877929688
566113,GILD,2020-07-22,76.25
566114,GILD,2020-07-23,75.55999755859375
566115,GILD,2020-07-24,73.63999938964844
566116,GILD,2020-07-27,74.54000091552734
566117,GILD,2020-07-28,73.7300033569336
566118,GILD,2020-07-29,73.01000213623047
566119,GILD,2020-07-30,72.33000183105469
566120,GILD,2020-07-31,69.52999877929688
566121,GILD,2020-08-03,71.7300033569336
566122,GILD,2020-08-04,70.87999725341797
566123,GILD,2020-08-05,69.0
566124,GILD,2020-08-06,68.80999755859375
566125,GILD,2020-08-07,69.3499984741211
566126,GILD,2020-08-10,68.51000213623047
566127,GILD,2020-08-11,68.0999984741211
566128,GILD,2020-08-12,68.83999633789062
566129,GILD,2020-08-13,68.18000030517578
566130,GILD,2020-08-14,68.5
566131,GILD,2020-08-17,69.1500015258789
566132,GILD,2020-08-18,69.05999755859375
566133,GILD,2020-08-19,65.69999694824219
566134,GILD,2020-08-20,66.05000305175781
566135,GILD,2020-08-21,66.5
566136,GILD,2020-08-24,66.08000183105469
566137,GILD,2020-08-25,66.05000305175781
566138,GILD,2020-08-26,65.5999984741211
566139,GILD,2020-08-27,65.55000305175781
566140,GILD,2020-08-28,65.26000213623047
566141,GILD,2020-08-31,66.75
566142,GILD,2020-09-01,65.83000183105469
566143,GILD,2020-09-02,66.79000091552734
566144,GILD,2020-09-03,65.91000366210938
566145,GILD,2020-09-04,66.01000213623047
566146,GILD,2020-09-08,64.13999938964844
566147,GILD,2020-09-09,64.51000213623047
566148,GILD,2020-09-10,63.77000045776367
566149,GILD,2020-09-11,65.58000183105469
566150,GILD,2020-09-14,66.33999633789062
566151,GILD,2020-09-15,66.19999694824219
566152,GILD,2020-09-16,65.6500015258789
566153,GILD,2020-09-17,65.04000091552734
566154,GILD,2020-09-18,65.05000305175781
566155,GILD,2020-09-21,64.20999908447266
566156,GILD,2020-09-22,63.400001525878906
566157,GILD,2020-09-23,63.09000015258789
566158,GILD,2020-09-24,62.25
566159,GILD,2020-09-25,62.25
566160,GILD,2020-09-28,62.84999847412109
566161,GILD,2020-09-29,62.09999847412109
566162,GILD,2020-09-30,63.18999862670898
566163,GILD,2020-10-01,63.31999969482422
566164,GILD,2020-10-02,62.16999816894531
566165,GILD,2020-10-05,63.59999847412109
566166,GILD,2020-10-06,62.52000045776367
566167,GILD,2020-10-07,62.84000015258789
566168,GILD,2020-10-08,63.31999969482422
566169,GILD,2020-10-09,63.84000015258789
566170,GILD,2020-10-12,64.55000305175781
566171,GILD,2020-10-13,64.48999786376953
566172,GILD,2020-10-14,64.05000305175781
566173,GILD,2020-10-15,62.959999084472656
566174,GILD,2020-10-16,62.0
566175,GILD,2020-10-19,60.56999969482422
566176,GILD,2020-10-20,60.54999923706055
566177,GILD,2020-10-21,60.209999084472656
566178,GILD,2020-10-22,60.66999816894531
566179,GILD,2020-10-23,60.790000915527344
566180,GILD,2020-10-26,59.959999084472656
566181,GILD,2020-10-27,60.0099983215332
566182,GILD,2020-10-28,58.720001220703125
566183,GILD,2020-10-29,58.52999877929688
566184,GILD,2020-10-30,58.150001525878906
566185,GILD,2020-11-02,58.52999877929688
566186,GILD,2020-11-03,58.83000183105469
566187,GILD,2020-11-04,59.869998931884766
566188,GILD,2020-11-05,59.630001068115234
566189,GILD,2020-11-06,59.06999969482422
566190,GILD,2020-11-09,59.04999923706055
566191,GILD,2020-11-10,60.619998931884766
566192,GILD,2020-11-11,60.09999847412109
566193,GILD,2020-11-12,59.97999954223633
566194,GILD,2020-11-13,60.59000015258789
566195,GILD,2020-11-16,61.09000015258789
566196,GILD,2020-11-17,60.970001220703125
566197,GILD,2020-11-18,60.900001525878906
566198,GILD,2020-11-19,60.630001068115234
566199,GILD,2020-11-20,60.11000061035156
566200,GILD,2020-11-23,59.88999938964844
566201,GILD,2020-11-24,60.25
566202,GILD,2020-11-25,59.5
566203,GILD,2020-11-27,60.02999877929688
566204,GILD,2020-11-30,60.66999816894531
566205,GILD,2020-12-01,61.119998931884766
566206,GILD,2020-12-02,61.130001068115234
566207,GILD,2020-12-03,60.86000061035156
566208,GILD,2020-12-04,61.560001373291016
566209,GILD,2020-12-07,60.83000183105469
566210,GILD,2020-12-08,61.16999816894531
566211,GILD,2020-12-09,60.81999969482422
566212,GILD,2020-12-10,60.45000076293945
566213,GILD,2020-12-11,60.7599983215332
566214,GILD,2020-12-14,59.84000015258789
566215,GILD,2020-12-15,59.43000030517578
566216,GILD,2020-12-16,58.93999862670898
566217,GILD,2020-12-17,59.06999969482422
566218,GILD,2020-12-18,59.08000183105469
566219,GILD,2020-12-21,58.540000915527344
566220,GILD,2020-12-22,57.0
566221,GILD,2020-12-23,57.380001068115234
566222,GILD,2020-12-24,57.06999969482422
566223,GILD,2020-12-28,56.88999938964844
566224,GILD,2020-12-29,56.83000183105469
566225,GILD,2020-12-30,56.650001525878906
566226,GILD,2020-12-31,58.2599983215332
566227,GILD,2021-01-04,60.11000061035156
566228,GILD,2021-01-05,60.0
566229,GILD,2021-01-06,61.95000076293945
566230,GILD,2021-01-07,62.52000045776367
566231,GILD,2021-01-08,63.040000915527344
566232,GILD,2021-01-11,62.5099983215332
566233,GILD,2021-01-12,62.08000183105469
566234,GILD,2021-01-13,61.540000915527344
566235,GILD,2021-01-14,62.400001525878906
566236,GILD,2021-01-15,63.33000183105469
566237,GILD,2021-01-19,67.06999969482422
566238,GILD,2021-01-20,67.98999786376953
566239,GILD,2021-01-21,66.9800033569336
566240,GILD,2021-01-22,66.94000244140625
566241,GILD,2021-01-25,68.16000366210938
566242,GILD,2021-01-26,66.69999694824219
566243,GILD,2021-01-27,65.4800033569336
566244,GILD,2021-01-28,64.68000030517578
566245,GILD,2021-01-29,65.5999984741211
566246,GILD,2021-02-01,65.0999984741211
566247,GILD,2021-02-02,65.12999725341797
566248,GILD,2021-02-03,64.5199966430664
566249,GILD,2021-02-04,65.83000183105469
566250,GILD,2021-02-05,68.45999908447266
566251,GILD,2021-02-08,67.97000122070312
566252,GILD,2021-02-09,67.30000305175781
566253,GILD,2021-02-10,67.29000091552734
566254,GILD,2021-02-11,66.91999816894531
566255,GILD,2021-02-12,66.88999938964844
566256,GILD,2021-02-16,64.80000305175781
566257,GILD,2021-02-17,65.0999984741211
566258,GILD,2021-02-18,65.2300033569336
566259,GILD,2021-02-19,64.37000274658203
566260,GILD,2021-02-22,64.11000061035156
566261,GILD,2021-02-23,63.68000030517578
566262,GILD,2021-02-24,63.709999084472656
566263,GILD,2021-02-25,62.790000915527344
566264,GILD,2021-02-26,61.400001525878906
566265,GILD,2021-03-01,62.459999084472656
566266,GILD,2021-03-02,63.0099983215332
566267,GILD,2021-03-03,62.75
566268,GILD,2021-03-04,63.22999954223633
566269,GILD,2021-03-05,64.62000274658203
566270,GILD,2021-03-08,64.75
566271,GILD,2021-03-09,64.33000183105469
566272,GILD,2021-03-10,63.90999984741211
566273,GILD,2021-03-11,63.09000015258789
566274,GILD,2021-03-12,61.560001373291016
566275,GILD,2021-03-15,63.06999969482422
566276,GILD,2021-03-16,64.01000213623047
566277,GILD,2021-03-17,64.41999816894531
566278,GILD,2021-03-18,64.08000183105469
566279,GILD,2021-03-19,64.45999908447266
566280,GILD,2021-03-22,65.52999877929688
566281,GILD,2021-03-23,64.5
566282,GILD,2021-03-24,64.3499984741211
566283,GILD,2021-03-25,63.9900016784668
566284,GILD,2021-03-26,65.23999786376953
566285,GILD,2021-03-29,66.19000244140625
566286,GILD,2021-03-30,65.5
566287,GILD,2021-03-31,64.62999725341797
566288,GILD,2021-04-01,66.44000244140625
566289,GILD,2021-04-05,66.33999633789062
566290,GILD,2021-04-06,66.2300033569336
566291,GILD,2021-04-07,65.5999984741211
566292,GILD,2021-04-08,65.0199966430664
566293,GILD,2021-04-09,65.11000061035156
566294,GILD,2021-04-12,64.66000366210938
566295,GILD,2021-04-13,64.88999938964844
566296,GILD,2021-04-14,65.30000305175781
566297,GILD,2021-04-15,65.7699966430664
566298,GILD,2021-04-16,66.87000274658203
566299,GILD,2021-04-19,65.94999694824219
566300,GILD,2021-04-20,66.37999725341797
566301,GILD,2021-04-21,66.79000091552734
566302,GILD,2021-04-22,65.63999938964844
566303,GILD,2021-04-23,65.4800033569336
566304,GILD,2021-04-26,65.76000213623047
566305,GILD,2021-04-27,64.66999816894531
566306,GILD,2021-04-28,64.44000244140625
566307,GILD,2021-04-29,63.84000015258789
566308,GILD,2021-04-30,63.470001220703125
566309,GILD,2021-05-03,65.80000305175781
566310,GILD,2021-05-04,65.63999938964844
566311,GILD,2021-05-05,66.51000213623047
566312,GILD,2021-05-06,66.54000091552734
566313,GILD,2021-05-07,66.54000091552734
566314,GILD,2021-05-10,67.4800033569336
566315,GILD,2021-05-11,67.22000122070312
566316,GILD,2021-05-12,67.44999694824219
566317,GILD,2021-05-13,68.91000366210938
566318,GILD,2021-05-14,68.52999877929688
566319,GILD,2021-05-17,69.06999969482422
566320,GILD,2021-05-18,68.8499984741211
566321,GILD,2021-05-19,68.5
566322,GILD,2021-05-20,69.3499984741211
566323,GILD,2021-05-21,68.75
566324,GILD,2021-05-24,67.43000030517578
566325,GILD,2021-05-25,66.2300033569336
566326,GILD,2021-05-26,66.3499984741211
566327,GILD,2021-05-27,65.9000015258789
566328,GILD,2021-05-28,66.11000061035156
566329,GILD,2021-06-01,65.31999969482422
566330,GILD,2021-06-02,66.02999877929688
566331,GILD,2021-06-03,66.4800033569336
566332,GILD,2021-06-04,67.43000030517578
566333,GILD,2021-06-07,67.41999816894531
566334,GILD,2021-06-08,67.51000213623047
566335,GILD,2021-06-09,68.6500015258789
566336,GILD,2021-06-10,69.29000091552734
566337,GILD,2021-06-11,68.7699966430664
566338,GILD,2021-06-14,68.1500015258789
566339,GILD,2021-06-15,68.08999633789062
566340,GILD,2021-06-16,67.33000183105469
566341,GILD,2021-06-17,67.22000122070312
566342,GILD,2021-06-18,66.61000061035156
566343,GILD,2021-06-21,67.3499984741211
566344,GILD,2021-06-22,67.05000305175781
566345,GILD,2021-06-23,66.6500015258789
566346,GILD,2021-06-24,67.18000030517578
566347,GILD,2021-06-25,67.87999725341797
566348,GILD,2021-06-28,67.69999694824219
566349,GILD,2021-06-29,67.93000030517578
566350,GILD,2021-06-30,68.86000061035156
566351,GILD,2021-07-01,69.12999725341797
566352,GILD,2021-07-02,69.30000305175781
566353,GILD,2021-07-06,68.41000366210938
566354,GILD,2021-07-07,68.36000061035156
566355,GILD,2021-07-08,67.69000244140625
566356,GILD,2021-07-09,68.22000122070312
566357,GILD,2021-07-12,68.06999969482422
566358,GILD,2021-07-13,68.01000213623047
566359,GILD,2021-07-14,67.93000030517578
566360,GILD,2021-07-15,68.30000305175781
566361,GILD,2021-07-16,68.62999725341797
566362,GILD,2021-07-19,68.2300033569336
566363,GILD,2021-07-20,69.16000366210938
566364,GILD,2021-07-21,68.41000366210938
566365,GILD,2021-07-22,68.6500015258789
566366,GILD,2021-07-23,69.0199966430664
566367,GILD,2021-07-26,68.75
566368,GILD,2021-07-27,68.93000030517578
566369,GILD,2021-07-28,70.05999755859375
566370,GILD,2021-07-29,69.83000183105469
566371,GILD,2021-07-30,68.29000091552734
566372,GILD,2021-08-02,68.3499984741211
566373,GILD,2021-08-03,69.83000183105469
566374,GILD,2021-08-04,69.23999786376953
566375,GILD,2021-08-05,69.30000305175781
566376,GILD,2021-08-06,68.77999877929688
566377,GILD,2021-08-09,68.45999908447266
566378,GILD,2021-08-10,69.23999786376953
566379,GILD,2021-08-11,69.83999633789062
566380,GILD,2021-08-12,70.87999725341797
566381,GILD,2021-08-13,71.16000366210938
566382,GILD,2021-08-16,71.70999908447266
566383,GILD,2021-08-17,73.02999877929688
566384,GILD,2021-08-18,71.95999908447266
566385,GILD,2021-08-19,71.66999816894531
566386,GILD,2021-08-20,72.44000244140625
566387,GILD,2021-08-23,72.55000305175781
566388,GILD,2021-08-24,72.25
566389,GILD,2021-08-25,71.41000366210938
566390,GILD,2021-08-26,71.43000030517578
566391,GILD,2021-08-27,71.27999877929688
566392,GILD,2021-08-30,72.01000213623047
566393,GILD,2021-08-31,72.77999877929688
566394,GILD,2021-09-01,71.87000274658203
566395,GILD,2021-09-02,72.33999633789062
566396,GILD,2021-09-03,71.95999908447266
566397,GILD,2021-09-07,71.19000244140625
566398,GILD,2021-09-08,71.87999725341797
566399,GILD,2021-09-09,70.61000061035156
566400,GILD,2021-09-10,70.98999786376953
566401,GILD,2021-09-13,71.1500015258789
566402,GILD,2021-09-14,70.44999694824219
566403,GILD,2021-09-15,71.76000213623047
566404,GILD,2021-09-16,71.33000183105469
566405,GILD,2021-09-17,71.61000061035156
566406,GILD,2021-09-20,70.95999908447266
566407,GILD,2021-09-21,71.7300033569336
566408,GILD,2021-09-22,71.37999725341797
566409,GILD,2021-09-23,71.69000244140625
566410,GILD,2021-09-24,71.19000244140625
566411,GILD,2021-09-27,70.41000366210938
566412,GILD,2021-09-28,69.97000122070312
566413,GILD,2021-09-29,70.94000244140625
566414,GILD,2021-09-30,69.8499984741211
566415,GILD,2021-10-01,68.55999755859375
566416,GILD,2021-10-04,67.55999755859375
566417,GILD,2021-10-05,67.4000015258789
566418,GILD,2021-10-06,67.4800033569336
566419,GILD,2021-10-07,68.13999938964844
566420,GILD,2021-10-08,68.05000305175781
566421,GILD,2021-10-11,68.08000183105469
566422,GILD,2021-10-12,67.37000274658203
566423,GILD,2021-10-13,67.62999725341797
566424,GILD,2021-10-14,68.1500015258789
566425,GILD,2021-10-15,67.62999725341797
566426,GILD,2021-10-18,65.9000015258789
566427,GILD,2021-10-19,66.9000015258789
566428,GILD,2021-10-20,66.86000061035156
566429,GILD,2021-10-21,66.98999786376953
566430,GILD,2021-10-22,67.23999786376953
566431,GILD,2021-10-25,67.66999816894531
566432,GILD,2021-10-26,67.7300033569336
566433,GILD,2021-10-27,66.7699966430664
566434,GILD,2021-10-28,67.33999633789062
566435,GILD,2021-10-29,64.87999725341797
566436,GILD,2021-11-01,65.63999938964844
566437,GILD,2021-11-02,65.9000015258789
566438,GILD,2021-11-03,67.41000366210938
566439,GILD,2021-11-04,66.47000122070312
566440,GILD,2021-11-05,66.31999969482422
566441,GILD,2021-11-08,65.97000122070312
566442,GILD,2021-11-09,66.1500015258789
566443,GILD,2021-11-10,67.31999969482422
566444,GILD,2021-11-11,67.43000030517578
566445,GILD,2021-11-12,67.4800033569336
566446,GILD,2021-11-15,67.19999694824219
566447,GILD,2021-11-16,66.88999938964844
566448,GILD,2021-11-17,67.45999908447266
566449,GILD,2021-11-18,67.79000091552734
566450,GILD,2021-11-19,68.69000244140625
566451,GILD,2021-11-22,69.97000122070312
566452,GILD,2021-11-23,70.62999725341797
566453,GILD,2021-11-24,70.06999969482422
566454,GILD,2021-11-26,70.2699966430664
566455,GILD,2021-11-29,70.6500015258789
566456,GILD,2021-11-30,68.93000030517578
566457,GILD,2021-12-01,68.93000030517578
566458,GILD,2021-12-02,69.66999816894531
566459,GILD,2021-12-03,69.55999755859375
566460,GILD,2021-12-06,69.5
566461,GILD,2021-12-07,69.6500015258789
566462,GILD,2021-12-08,69.70999908447266
566463,GILD,2021-12-09,70.30000305175781
566464,GILD,2021-12-10,70.25
566465,GILD,2021-12-13,70.61000061035156
566466,GILD,2021-12-14,70.5199966430664
566467,GILD,2021-12-15,71.20999908447266
566468,GILD,2021-12-16,72.30999755859375
566469,GILD,2021-12-17,72.20999908447266
566470,GILD,2021-12-20,72.47000122070312
566471,GILD,2021-12-21,71.83999633789062
566472,GILD,2021-12-22,72.43000030517578
566473,GILD,2021-12-23,72.4800033569336
566474,GILD,2021-12-27,72.87000274658203
566475,GILD,2021-12-28,72.97000122070312
566476,GILD,2021-12-29,73.63999938964844
566477,GILD,2021-12-30,73.36000061035156
566478,GILD,2021-12-31,72.61000061035156
566479,GILD,2022-01-03,72.58000183105469
566480,GILD,2022-01-04,72.20999908447266
566481,GILD,2022-01-05,72.18000030517578
566482,GILD,2022-01-06,71.58999633789062
566483,GILD,2022-01-07,71.26000213623047
566484,GILD,2022-01-10,72.08999633789062
566485,GILD,2022-01-11,72.37000274658203
566486,GILD,2022-01-12,72.25
566487,GILD,2022-01-13,71.87999725341797
566488,GILD,2022-01-14,71.7699966430664
566489,GILD,2022-01-18,70.43000030517578
566490,GILD,2022-01-19,69.06999969482422
566491,GILD,2022-01-20,67.80999755859375
566492,GILD,2022-01-21,68.51000213623047
566493,GILD,2022-01-24,68.56999969482422
566494,GILD,2022-01-25,68.83999633789062
566495,GILD,2022-01-26,67.33999633789062
566496,GILD,2022-01-27,67.2699966430664
566497,GILD,2022-01-28,68.86000061035156
566498,GILD,2022-01-31,68.68000030517578
566499,GILD,2022-02-01,68.47000122070312
566500,GILD,2022-02-02,65.81999969482422
566501,GILD,2022-02-03,65.38999938964844
566502,GILD,2022-02-04,63.900001525878906
566503,GILD,2022-02-07,63.7599983215332
566504,GILD,2022-02-08,63.70000076293945
566505,GILD,2022-02-09,63.380001068115234
566506,GILD,2022-02-10,61.790000915527344
566507,GILD,2022-02-11,62.06999969482422
566508,GILD,2022-02-14,61.11000061035156
566509,GILD,2022-02-15,61.33000183105469
566510,GILD,2022-02-16,61.900001525878906
566511,GILD,2022-02-17,61.290000915527344
566512,GILD,2022-02-18,61.04999923706055
566513,GILD,2022-02-22,60.97999954223633
566514,GILD,2022-02-23,61.34999847412109
566515,GILD,2022-02-24,60.61000061035156
566516,GILD,2022-02-25,61.119998931884766
566517,GILD,2022-02-28,60.400001525878906
566518,GILD,2022-03-01,60.2599983215332
566519,GILD,2022-03-02,61.2400016784668
566520,GILD,2022-03-03,61.709999084472656
566521,GILD,2022-03-04,61.86000061035156
566522,GILD,2022-03-07,60.2599983215332
566523,GILD,2022-03-08,59.540000915527344
566524,GILD,2022-03-09,59.0
566525,GILD,2022-03-10,57.91999816894531
566526,GILD,2022-03-11,58.0
566527,GILD,2022-03-14,58.150001525878906
566528,GILD,2022-03-15,58.31999969482422
566529,GILD,2022-03-16,57.970001220703125
566530,GILD,2022-03-17,59.20000076293945
566531,GILD,2022-03-18,59.41999816894531
566532,GILD,2022-03-21,59.65999984741211
566533,GILD,2022-03-22,59.97999954223633
566534,GILD,2022-03-23,58.84999847412109
566535,GILD,2022-03-24,59.13999938964844
566536,GILD,2022-03-25,58.90999984741211
566537,GILD,2022-03-28,59.18000030517578
566538,GILD,2022-03-29,60.52999877929688
566539,GILD,2022-03-30,59.65999984741211
566540,GILD,2022-03-31,59.45000076293945
566541,GILD,2022-04-01,59.66999816894531
566542,GILD,2022-04-04,60.66999816894531
566543,GILD,2022-04-05,59.75
566544,GILD,2022-04-06,60.81999969482422
566545,GILD,2022-04-07,60.9900016784668
566546,GILD,2022-04-08,62.29999923706055
566547,GILD,2022-04-11,61.88999938964844
566548,GILD,2022-04-12,61.630001068115234
566549,GILD,2022-04-13,62.060001373291016
566550,GILD,2022-04-14,61.81999969482422
566551,GILD,2022-04-18,61.58000183105469
566552,GILD,2022-04-19,62.77999877929688
566553,GILD,2022-04-20,63.59999847412109
566554,GILD,2022-04-21,63.75
566555,GILD,2022-04-22,62.25
566556,GILD,2022-04-25,62.650001525878906
566557,GILD,2022-04-26,61.77000045776367
566558,GILD,2022-04-27,61.59000015258789
566559,GILD,2022-04-28,61.560001373291016
566560,GILD,2022-04-29,59.34000015258789
566561,GILD,2022-05-02,60.310001373291016
566562,GILD,2022-05-03,60.33000183105469
566563,GILD,2022-05-04,62.08000183105469
566564,GILD,2022-05-05,61.34999847412109
566565,GILD,2022-05-06,61.18000030517578
566566,GILD,2022-05-09,61.68000030517578
566567,GILD,2022-05-10,61.77999877929688
566568,GILD,2022-05-11,60.560001373291016
566569,GILD,2022-05-12,62.47999954223633
566570,GILD,2022-05-13,62.369998931884766
566571,GILD,2022-05-16,62.2400016784668
566572,GILD,2022-05-17,63.18000030517578
566573,GILD,2022-05-18,63.220001220703125
566574,GILD,2022-05-19,63.27000045776367
566575,GILD,2022-05-20,63.84000015258789
566576,GILD,2022-05-23,63.65999984741211
566577,GILD,2022-05-24,64.3499984741211
566578,GILD,2022-05-25,65.01000213623047
566579,GILD,2022-05-26,64.47000122070312
566580,GILD,2022-05-27,64.80000305175781
566581,GILD,2022-05-31,64.8499984741211
566582,GILD,2022-06-01,64.7699966430664
566583,GILD,2022-06-02,63.459999084472656
566584,GILD,2022-06-03,63.45000076293945
566585,GILD,2022-06-06,62.02999877929688
566586,GILD,2022-06-07,62.540000915527344
566587,GILD,2022-06-08,62.380001068115234
566588,GILD,2022-06-09,61.18000030517578
566589,GILD,2022-06-10,60.7400016784668
566590,GILD,2022-06-13,59.150001525878906
566591,GILD,2022-06-14,57.790000915527344
566592,GILD,2022-06-15,58.38999938964844
566593,GILD,2022-06-16,57.720001220703125
566594,GILD,2022-06-17,58.52999877929688
566595,GILD,2022-06-21,60.5099983215332
566596,GILD,2022-06-22,61.5099983215332
566597,GILD,2022-06-23,62.58000183105469
566598,GILD,2022-06-24,63.08000183105469
566599,GILD,2022-06-27,62.83000183105469
566600,GILD,2022-06-28,62.209999084472656
566601,GILD,2022-06-29,62.47999954223633
566602,GILD,2022-06-30,61.810001373291016
566603,GILD,2022-07-01,62.36000061035156
566604,GILD,2022-07-05,62.34000015258789
566605,GILD,2022-07-06,62.72999954223633
566606,GILD,2022-07-07,62.720001220703125
566607,GILD,2022-07-08,62.84000015258789
566608,GILD,2022-07-11,62.65999984741211
566609,GILD,2022-07-12,62.34000015258789
566610,GILD,2022-07-13,62.459999084472656
566611,GILD,2022-07-14,61.810001373291016
566612,GILD,2022-07-15,62.59999847412109
566613,GILD,2022-07-18,60.900001525878906
566614,GILD,2022-07-19,62.119998931884766
566615,GILD,2022-07-20,61.54999923706055
566616,GILD,2022-07-21,61.0099983215332
566617,GILD,2022-07-22,60.79999923706055
566618,GILD,2022-07-25,60.75
566619,GILD,2022-07-26,60.619998931884766
566620,GILD,2022-07-27,60.900001525878906
566621,GILD,2022-07-28,60.400001525878906
566622,GILD,2022-07-29,59.75
566623,GILD,2022-08-01,59.59999847412109
566624,GILD,2022-08-02,59.540000915527344
566625,GILD,2022-08-03,62.27000045776367
566626,GILD,2022-08-04,61.90999984741211
566627,GILD,2022-08-05,61.09000015258789
566628,GILD,2022-08-08,61.59999847412109
566629,GILD,2022-08-09,62.0
566630,GILD,2022-08-10,63.13999938964844
566631,GILD,2022-08-11,62.45000076293945
566632,GILD,2022-08-12,62.959999084472656
566633,GILD,2022-08-15,66.20999908447266
566634,GILD,2022-08-16,66.33000183105469
566635,GILD,2022-08-17,66.0199966430664
566636,GILD,2022-08-18,65.18000030517578
566637,GILD,2022-08-19,65.33999633789062
566638,GILD,2022-08-22,64.36000061035156
566639,GILD,2022-08-23,63.68000030517578
566640,GILD,2022-08-24,63.619998931884766
566641,GILD,2022-08-25,63.59000015258789
566642,GILD,2022-08-26,62.369998931884766
566643,GILD,2022-08-29,62.45000076293945
566644,GILD,2022-08-30,62.5
566645,GILD,2022-08-31,63.470001220703125
566646,GILD,2022-09-01,64.94999694824219
566647,GILD,2022-09-02,63.81999969482422
566648,GILD,2022-09-06,63.38999938964844
566649,GILD,2022-09-07,64.79000091552734
566650,GILD,2022-09-08,65.0999984741211
566651,GILD,2022-09-09,65.27999877929688
566652,GILD,2022-09-12,68.01000213623047
566653,GILD,2022-09-13,65.0999984741211
566654,GILD,2022-09-14,65.18000030517578
566655,GILD,2022-09-15,65.0
566656,GILD,2022-09-16,65.5999984741211
566657,GILD,2022-09-19,65.81999969482422
566658,GILD,2022-09-20,64.58000183105469
566659,GILD,2022-09-21,63.5
566660,GILD,2022-09-22,63.77000045776367
566661,GILD,2022-09-23,62.86000061035156
566662,GILD,2022-09-26,62.34000015258789
566663,GILD,2022-09-27,62.630001068115234
566664,GILD,2022-09-28,63.93000030517578
566665,GILD,2022-09-29,63.06999969482422
566666,GILD,2022-09-30,61.68999862670898
566667,GILD,2022-10-03,62.31999969482422
566668,GILD,2022-10-04,65.30999755859375
566669,GILD,2022-10-05,65.44999694824219
566670,GILD,2022-10-06,64.94999694824219
566671,GILD,2022-10-07,64.29000091552734
566672,GILD,2022-10-10,64.45999908447266
566673,GILD,2022-10-11,65.66999816894531
566674,GILD,2022-10-12,65.38999938964844
566675,GILD,2022-10-13,66.45999908447266
566676,GILD,2022-10-14,66.16999816894531
566677,GILD,2022-10-17,66.37999725341797
566678,GILD,2022-10-18,66.87000274658203
566679,GILD,2022-10-19,66.19000244140625
566680,GILD,2022-10-20,66.16000366210938
566681,GILD,2022-10-21,67.79000091552734
566682,GILD,2022-10-24,69.0
566683,GILD,2022-10-25,69.5999984741211
566684,GILD,2022-10-26,70.81999969482422
566685,GILD,2022-10-27,70.19999694824219
566686,GILD,2022-10-28,79.2699966430664
566687,GILD,2022-10-31,78.45999908447266
566688,GILD,2022-11-01,79.33999633789062
566689,GILD,2022-11-02,77.87999725341797
566690,GILD,2022-11-03,79.45999908447266
566691,GILD,2022-11-04,80.33999633789062
566692,GILD,2022-11-07,81.45999908447266
566693,GILD,2022-11-08,82.2300033569336
566694,GILD,2022-11-09,82.31999969482422
566695,GILD,2022-11-10,82.5999984741211
566696,GILD,2022-11-11,81.81999969482422
566697,GILD,2022-11-14,82.8499984741211
566698,GILD,2022-11-15,83.0
566699,GILD,2022-11-16,82.87999725341797
566700,GILD,2022-11-17,83.62000274658203
566701,GILD,2022-11-18,83.62000274658203
566702,GILD,2022-11-21,84.3499984741211
566703,GILD,2022-11-22,85.2300033569336
566704,GILD,2022-11-23,85.41999816894531
566705,GILD,2022-11-25,86.26000213623047
566706,GILD,2022-11-28,85.20999908447266
566707,GILD,2022-11-29,85.76000213623047
566708,GILD,2022-11-30,87.83000183105469
566709,GILD,2022-12-01,87.9000015258789
566710,GILD,2022-12-02,89.02999877929688
566711,GILD,2022-12-05,87.9800033569336
566712,GILD,2022-12-06,87.95999908447266
566713,GILD,2022-12-07,87.79000091552734
566714,GILD,2022-12-08,89.47000122070312
566715,GILD,2022-12-09,87.97000122070312
566716,GILD,2022-12-12,88.54000091552734
566717,GILD,2022-12-13,88.75
566718,GILD,2022-12-14,88.4000015258789
566719,GILD,2022-12-15,86.58000183105469
566720,GILD,2022-12-16,86.76000213623047
566721,GILD,2022-12-19,86.41999816894531
566722,GILD,2022-12-20,84.7699966430664
566723,GILD,2022-12-21,85.2699966430664
566724,GILD,2022-12-22,85.27999877929688
566725,GILD,2022-12-23,84.75
566726,GILD,2022-12-27,85.01000213623047
566727,GILD,2022-12-28,84.56999969482422
566728,GILD,2022-12-29,85.26000213623047
566729,GILD,2022-12-30,85.8499984741211
566730,GILD,2023-01-03,85.38999938964844
566731,GILD,2023-01-04,85.5
566732,GILD,2023-01-05,85.8499984741211
566733,GILD,2023-01-06,88.08000183105469
566734,GILD,2023-01-09,85.0999984741211
566735,GILD,2023-01-10,87.13999938964844
566736,GILD,2023-01-11,87.19000244140625
566737,GILD,2023-01-12,85.72000122070312
566738,GILD,2023-01-13,86.2699966430664
566739,GILD,2023-01-17,85.41000366210938
566740,GILD,2023-01-18,83.73999786376953
566741,GILD,2023-01-19,83.62000274658203
566742,GILD,2023-01-20,83.01000213623047
566743,GILD,2023-01-23,83.2300033569336
566744,GILD,2023-01-24,84.0199966430664
566745,GILD,2023-01-25,84.06999969482422
566746,GILD,2023-01-26,83.62000274658203
566747,GILD,2023-01-27,83.7300033569336
566748,GILD,2023-01-30,83.3499984741211
566749,GILD,2023-01-31,83.94000244140625
566750,GILD,2023-02-01,84.0
566751,GILD,2023-02-02,81.38999938964844
566752,GILD,2023-02-03,84.5
566753,GILD,2023-02-06,86.36000061035156
566754,GILD,2023-02-07,86.05000305175781
566755,GILD,2023-02-08,85.66999816894531
566756,GILD,2023-02-09,85.52999877929688
566757,GILD,2023-02-10,86.69999694824219
566758,GILD,2023-02-13,87.48999786376953
566759,GILD,2023-02-14,85.68000030517578
566760,GILD,2023-02-15,85.05000305175781
566761,GILD,2023-02-16,83.38999938964844
566762,GILD,2023-02-17,84.76000213623047
566763,GILD,2023-02-21,84.63999938964844
566764,GILD,2023-02-22,83.5
566765,GILD,2023-02-23,82.54000091552734
566766,GILD,2023-02-24,80.66000366210938
566767,GILD,2023-02-27,80.88999938964844
566768,GILD,2023-02-28,80.52999877929688
566769,GILD,2023-03-01,79.58999633789062
566770,GILD,2023-03-02,79.62000274658203
566771,GILD,2023-03-03,81.06999969482422
566772,GILD,2023-03-06,81.11000061035156
566773,GILD,2023-03-07,80.27999877929688
566774,GILD,2023-03-08,80.19999694824219
566775,GILD,2023-03-09,78.94999694824219
566776,GILD,2023-03-10,79.5
566777,GILD,2023-03-13,79.51000213623047
566778,GILD,2023-03-14,79.7699966430664
566779,GILD,2023-03-15,79.6500015258789
566780,GILD,2023-03-16,79.8499984741211
566781,GILD,2023-03-17,77.30999755859375
566782,GILD,2023-03-20,79.45999908447266
566783,GILD,2023-03-21,79.13999938964844
566784,GILD,2023-03-22,77.80999755859375
566785,GILD,2023-03-23,78.76000213623047
566786,GILD,2023-03-24,80.0
566787,GILD,2023-03-27,79.58000183105469
566788,GILD,2023-03-28,80.97000122070312
566789,GILD,2023-03-29,81.29000091552734
566790,GILD,2023-03-30,81.44999694824219
566791,GILD,2023-03-31,82.97000122070312
566792,GILD,2023-04-03,83.23999786376953
566793,GILD,2023-04-04,82.12000274658203
566794,GILD,2023-04-05,83.6500015258789
566795,GILD,2023-04-06,83.37000274658203
566796,GILD,2023-04-10,82.5999984741211
566797,GILD,2023-04-11,82.54000091552734
566798,GILD,2023-04-12,82.16000366210938
566799,GILD,2023-04-13,83.2699966430664
566800,GILD,2023-04-14,83.0
566801,GILD,2023-04-17,83.62999725341797
566802,GILD,2023-04-18,83.77999877929688
566803,GILD,2023-04-19,84.11000061035156
566804,GILD,2023-04-20,84.69000244140625
566805,GILD,2023-04-21,86.56999969482422
566806,GILD,2023-04-24,86.69999694824219
566807,GILD,2023-04-25,85.58999633789062
566808,GILD,2023-04-26,83.73999786376953
566809,GILD,2023-04-27,83.55000305175781
566810,GILD,2023-04-28,82.20999908447266
566811,GILD,2023-05-01,81.41999816894531
566812,GILD,2023-05-02,80.44000244140625
566813,GILD,2023-05-03,79.44999694824219
566814,GILD,2023-05-04,78.5199966430664
566815,GILD,2023-05-05,79.75
566816,GILD,2023-05-08,78.58999633789062
566817,GILD,2023-05-09,78.80000305175781
566818,GILD,2023-05-10,78.11000061035156
566819,GILD,2023-05-11,78.69999694824219
566820,GILD,2023-05-12,78.16999816894531
566821,GE,1962-01-02,4.675708770751953
566822,GE,1962-01-03,4.628796100616455
566823,GE,1962-01-04,4.574062824249268
566824,GE,1962-01-05,4.456779956817627
566825,GE,1962-01-08,4.448960781097412
566826,GE,1962-01-09,4.472416877746582
566827,GE,1962-01-10,4.495873928070068
566828,GE,1962-01-11,4.503693103790283
566829,GE,1962-01-12,4.441142082214356
566830,GE,1962-01-15,4.488055229187012
566831,GE,1962-01-16,4.5271501541137695
566832,GE,1962-01-17,4.425504207611084
566833,GE,1962-01-18,4.472416877746582
566834,GE,1962-01-19,4.51151180267334
566835,GE,1962-01-22,4.5271501541137695
566836,GE,1962-01-23,4.441142082214356
566837,GE,1962-01-24,4.5271501541137695
566838,GE,1962-01-25,4.480236053466797
566839,GE,1962-01-26,4.464598178863525
566840,GE,1962-01-29,4.472416877746582
566841,GE,1962-01-30,4.550605773925781
566842,GE,1962-01-31,4.691347122192383
566843,GE,1962-02-01,4.660070896148682
566844,GE,1962-02-02,4.683527946472168
566845,GE,1962-02-05,4.597519874572754
566846,GE,1962-02-06,4.64443302154541
566847,GE,1962-02-07,4.691347122192383
566848,GE,1962-02-08,4.722622871398926
566849,GE,1962-02-09,4.69916582107544
566850,GE,1962-02-12,4.69916582107544
566851,GE,1962-02-13,4.753898143768311
566852,GE,1962-02-14,4.792993068695068
566853,GE,1962-02-15,4.863362789154053
566854,GE,1962-02-16,4.83208703994751
566855,GE,1962-02-19,4.792993068695068
566856,GE,1962-02-20,4.7851738929748535
566857,GE,1962-02-21,4.769536018371582
566858,GE,1962-02-23,4.722622871398926
566859,GE,1962-02-26,4.660070896148682
566860,GE,1962-02-27,4.691347122192383
566861,GE,1962-02-28,4.6678900718688965
566862,GE,1962-03-01,4.753898143768311
566863,GE,1962-03-02,4.7851738929748535
566864,GE,1962-03-05,4.792993068695068
566865,GE,1962-03-06,4.722622871398926
566866,GE,1962-03-07,4.753898143768311
566867,GE,1962-03-08,4.824267864227295
566868,GE,1962-03-09,4.894639015197754
566869,GE,1962-03-12,4.902458190917969
566870,GE,1962-03-13,4.879001140594482
566871,GE,1962-03-14,4.855544090270996
566872,GE,1962-03-15,4.871181964874268
566873,GE,1962-03-16,4.902458190917969
566874,GE,1962-03-19,4.847724914550781
566875,GE,1962-03-20,4.847724914550781
566876,GE,1962-03-21,4.839906215667725
566877,GE,1962-03-22,4.816449165344238
566878,GE,1962-03-23,4.879001140594482
566879,GE,1962-03-26,4.800811767578125
566880,GE,1962-03-27,4.839906215667725
566881,GE,1962-03-28,4.871181964874268
566882,GE,1962-03-29,4.863362789154053
566883,GE,1962-03-30,4.80863094329834
566884,GE,1962-04-02,4.7851738929748535
566885,GE,1962-04-03,4.730441093444824
566886,GE,1962-04-04,4.738259792327881
566887,GE,1962-04-05,4.777355194091797
566888,GE,1962-04-06,4.746078968048096
566889,GE,1962-04-09,4.738259792327881
566890,GE,1962-04-10,4.6678900718688965
566891,GE,1962-04-11,4.581881999969482
566892,GE,1962-04-12,4.558424949645996
566893,GE,1962-04-13,4.675708770751953
566894,GE,1962-04-16,4.636614799499512
566895,GE,1962-04-17,4.64443302154541
566896,GE,1962-04-18,4.628796100616455
566897,GE,1962-04-19,4.636614799499512
566898,GE,1962-04-23,4.613158226013184
566899,GE,1962-04-24,4.581881999969482
566900,GE,1962-04-25,4.519330978393555
566901,GE,1962-04-26,4.519330978393555
566902,GE,1962-04-27,4.441142082214356
566903,GE,1962-04-30,4.284763813018799
566904,GE,1962-05-01,4.386408805847168
566905,GE,1962-05-02,4.425504207611084
566906,GE,1962-05-03,4.503693103790283
566907,GE,1962-05-04,4.488055229187012
566908,GE,1962-05-07,4.441142082214356
566909,GE,1962-05-08,4.433322906494141
566910,GE,1962-05-09,4.425504207611084
566911,GE,1962-05-10,4.386408805847168
566912,GE,1962-05-11,4.331676959991455
566913,GE,1962-05-14,4.402047157287598
566914,GE,1962-05-15,4.425504207611084
566915,GE,1962-05-16,4.433322906494141
566916,GE,1962-05-17,4.433322906494141
566917,GE,1962-05-18,4.495873928070068
566918,GE,1962-05-21,4.456779956817627
566919,GE,1962-05-22,4.347314834594727
566920,GE,1962-05-23,4.2613067626953125
566921,GE,1962-05-24,4.206573963165283
566922,GE,1962-05-25,4.120565891265869
566923,GE,1962-05-28,3.9094560146331783
566924,GE,1962-05-29,4.073653221130371
566925,GE,1962-05-31,4.1127471923828125
566926,GE,1962-06-01,4.128385066986084
566927,GE,1962-06-04,3.940731048583984
566928,GE,1962-06-05,3.964188098907471
566929,GE,1962-06-06,4.011102199554443
566930,GE,1962-06-07,4.026739120483398
566931,GE,1962-06-08,4.065834045410156
566932,GE,1962-06-11,4.058014869689941
566933,GE,1962-06-12,3.8390860557556152
566934,GE,1962-06-13,3.83126711845398
566935,GE,1962-06-14,3.807810068130493
566936,GE,1962-06-15,3.92509388923645
566937,GE,1962-06-18,3.862541913986206
566938,GE,1962-06-19,3.8390860557556152
566939,GE,1962-06-20,3.753077983856201
566940,GE,1962-06-21,3.627974987030029
566941,GE,1962-06-22,3.471596956253052
566942,GE,1962-06-25,3.5028719902038574
566943,GE,1962-06-26,3.471596956253052
566944,GE,1962-06-27,3.526329040527344
566945,GE,1962-06-28,3.6748878955841056
566946,GE,1962-06-29,3.721801996231079
566947,GE,1962-07-02,3.9329121112823486
566948,GE,1962-07-03,3.9329121112823486
566949,GE,1962-07-05,4.0189208984375
566950,GE,1962-07-06,3.9329121112823486
566951,GE,1962-07-09,3.964188098907471
566952,GE,1962-07-10,3.979825973510742
566953,GE,1962-07-11,4.0032830238342285
566954,GE,1962-07-12,4.058014869689941
566955,GE,1962-07-13,4.026739120483398
566956,GE,1962-07-16,4.0189208984375
566957,GE,1962-07-17,3.901637077331543
566958,GE,1962-07-18,3.846904039382935
566959,GE,1962-07-19,3.9094560146331783
566960,GE,1962-07-20,3.92509388923645
566961,GE,1962-07-23,3.979825973510742
566962,GE,1962-07-24,3.92509388923645
566963,GE,1962-07-25,3.9094560146331783
566964,GE,1962-07-26,3.987644910812378
566965,GE,1962-07-27,3.979825973510742
566966,GE,1962-07-30,4.050196170806885
566967,GE,1962-07-31,4.15184211730957
566968,GE,1962-08-01,4.128385066986084
566969,GE,1962-08-02,4.159660816192627
566970,GE,1962-08-03,4.190937042236328
566971,GE,1962-08-06,4.1127471923828125
566972,GE,1962-08-07,4.104928970336914
566973,GE,1962-08-08,4.104928970336914
566974,GE,1962-08-09,4.1127471923828125
566975,GE,1962-08-10,4.15184211730957
566976,GE,1962-08-13,4.1127471923828125
566977,GE,1962-08-14,4.222211837768555
566978,GE,1962-08-15,4.206573963165283
566979,GE,1962-08-16,4.222211837768555
566980,GE,1962-08-17,4.2613067626953125
566981,GE,1962-08-20,4.253488063812256
566982,GE,1962-08-21,4.253488063812256
566983,GE,1962-08-22,4.347314834594727
566984,GE,1962-08-23,4.331676959991455
566985,GE,1962-08-24,4.253488063812256
566986,GE,1962-08-27,4.198754787445068
566987,GE,1962-08-28,4.2300310134887695
566988,GE,1962-08-29,4.222211837768555
566989,GE,1962-08-30,4.237850189208984
566990,GE,1962-08-31,4.284763813018799
566991,GE,1962-09-04,4.167479991912842
566992,GE,1962-09-05,4.089291095733643
566993,GE,1962-09-06,4.089291095733643
566994,GE,1962-09-07,4.175299167633057
566995,GE,1962-09-10,4.2300310134887695
566996,GE,1962-09-11,4.183117866516113
566997,GE,1962-09-12,4.2300310134887695
566998,GE,1962-09-13,4.190937042236328
566999,GE,1962-09-14,4.2300310134887695
567000,GE,1962-09-17,4.2613067626953125
567001,GE,1962-09-18,4.253488063812256
567002,GE,1962-09-19,4.245668888092041
567003,GE,1962-09-20,4.183117866516113
567004,GE,1962-09-21,4.097109794616699
567005,GE,1962-09-24,4.050196170806885
567006,GE,1962-09-25,4.065834045410156
567007,GE,1962-09-26,3.9720070362091056
567008,GE,1962-09-27,3.893817901611328
567009,GE,1962-09-28,3.9954640865325928
567010,GE,1962-10-01,3.979825973510742
567011,GE,1962-10-02,4.058014869689941
567012,GE,1962-10-03,4.034557819366455
567013,GE,1962-10-04,4.128385066986084
567014,GE,1962-10-05,4.198754787445068
567015,GE,1962-10-08,4.222211837768555
567016,GE,1962-10-09,4.237850189208984
567017,GE,1962-10-10,4.183117866516113
567018,GE,1962-10-11,4.136203765869141
567019,GE,1962-10-12,4.120565891265869
567020,GE,1962-10-15,4.206573963165283
567021,GE,1962-10-16,4.206573963165283
567022,GE,1962-10-17,4.183117866516113
567023,GE,1962-10-18,4.167479991912842
567024,GE,1962-10-19,4.089291095733643
567025,GE,1962-10-22,4.050196170806885
567026,GE,1962-10-23,4.011102199554443
567027,GE,1962-10-24,4.190937042236328
567028,GE,1962-10-25,4.128385066986084
567029,GE,1962-10-26,4.183117866516113
567030,GE,1962-10-29,4.198754787445068
567031,GE,1962-10-30,4.276945114135742
567032,GE,1962-10-31,4.237850189208984
567033,GE,1962-11-01,4.269125938415527
567034,GE,1962-11-02,4.347314834594727
567035,GE,1962-11-05,4.355134010314941
567036,GE,1962-11-07,4.362953186035156
567037,GE,1962-11-08,4.355134010314941
567038,GE,1962-11-09,4.355134010314941
567039,GE,1962-11-12,4.503693103790283
567040,GE,1962-11-13,4.495873928070068
567041,GE,1962-11-14,4.5271501541137695
567042,GE,1962-11-15,4.5271501541137695
567043,GE,1962-11-16,4.550605773925781
567044,GE,1962-11-19,4.51151180267334
567045,GE,1962-11-20,4.558424949645996
567046,GE,1962-11-21,4.613158226013184
567047,GE,1962-11-23,4.706984996795654
567048,GE,1962-11-26,4.660070896148682
567049,GE,1962-11-27,4.660070896148682
567050,GE,1962-11-28,4.675708770751953
567051,GE,1962-11-29,4.683527946472168
567052,GE,1962-11-30,4.675708770751953
567053,GE,1962-12-03,4.6678900718688965
567054,GE,1962-12-04,4.69916582107544
567055,GE,1962-12-05,4.753898143768311
567056,GE,1962-12-06,4.730441093444824
567057,GE,1962-12-07,4.753898143768311
567058,GE,1962-12-10,4.730441093444824
567059,GE,1962-12-11,4.730441093444824
567060,GE,1962-12-12,4.816449165344238
567061,GE,1962-12-13,4.800811767578125
567062,GE,1962-12-14,4.816449165344238
567063,GE,1962-12-17,4.816449165344238
567064,GE,1962-12-18,4.706984996795654
567065,GE,1962-12-19,4.753898143768311
567066,GE,1962-12-20,4.753898143768311
567067,GE,1962-12-21,4.746078968048096
567068,GE,1962-12-24,4.746078968048096
567069,GE,1962-12-26,4.792993068695068
567070,GE,1962-12-27,4.816449165344238
567071,GE,1962-12-28,4.816449165344238
567072,GE,1962-12-31,4.800811767578125
567073,GE,1963-01-02,4.777355194091797
567074,GE,1963-01-03,4.80863094329834
567075,GE,1963-01-04,4.83208703994751
567076,GE,1963-01-07,4.800811767578125
567077,GE,1963-01-08,4.871181964874268
567078,GE,1963-01-09,4.879001140594482
567079,GE,1963-01-10,4.94155216217041
567080,GE,1963-01-11,4.933732986450195
567081,GE,1963-01-14,4.918095111846924
567082,GE,1963-01-15,4.918095111846924
567083,GE,1963-01-16,4.879001140594482
567084,GE,1963-01-17,4.894639015197754
567085,GE,1963-01-18,4.902458190917969
567086,GE,1963-01-21,4.910275936126709
567087,GE,1963-01-22,4.910275936126709
567088,GE,1963-01-23,4.933732986450195
567089,GE,1963-01-24,4.933732986450195
567090,GE,1963-01-25,4.94155216217041
567091,GE,1963-01-28,4.957190036773682
567092,GE,1963-01-29,4.957190036773682
567093,GE,1963-01-30,4.855544090270996
567094,GE,1963-01-31,4.894639015197754
567095,GE,1963-02-01,4.879001140594482
567096,GE,1963-02-04,4.855544090270996
567097,GE,1963-02-05,4.871181964874268
567098,GE,1963-02-06,4.886819839477539
567099,GE,1963-02-07,4.910275936126709
567100,GE,1963-02-08,4.918095111846924
567101,GE,1963-02-11,4.902458190917969
567102,GE,1963-02-12,4.894639015197754
567103,GE,1963-02-13,4.94155216217041
567104,GE,1963-02-14,4.894639015197754
567105,GE,1963-02-15,4.94155216217041
567106,GE,1963-02-18,4.9259138107299805
567107,GE,1963-02-19,4.847724914550781
567108,GE,1963-02-20,4.738259792327881
567109,GE,1963-02-21,4.800811767578125
567110,GE,1963-02-25,4.706984996795654
567111,GE,1963-02-26,4.683527946472168
567112,GE,1963-02-27,4.6678900718688965
567113,GE,1963-02-28,4.550605773925781
567114,GE,1963-03-01,4.581881999969482
567115,GE,1963-03-04,4.574062824249268
567116,GE,1963-03-05,4.534968852996826
567117,GE,1963-03-06,4.597519874572754
567118,GE,1963-03-07,4.628796100616455
567119,GE,1963-03-08,4.636614799499512
567120,GE,1963-03-11,4.691347122192383
567121,GE,1963-03-12,4.660070896148682
567122,GE,1963-03-13,4.6678900718688965
567123,GE,1963-03-14,4.574062824249268
567124,GE,1963-03-15,4.605339050292969
567125,GE,1963-03-18,4.519330978393555
567126,GE,1963-03-19,4.542788028717041
567127,GE,1963-03-20,4.574062824249268
567128,GE,1963-03-21,4.566244125366211
567129,GE,1963-03-22,4.581881999969482
567130,GE,1963-03-25,4.581881999969482
567131,GE,1963-03-26,4.613158226013184
567132,GE,1963-03-27,4.62097692489624
567133,GE,1963-03-28,4.660070896148682
567134,GE,1963-03-29,4.6678900718688965
567135,GE,1963-04-01,4.660070896148682
567136,GE,1963-04-02,4.574062824249268
567137,GE,1963-04-03,4.660070896148682
567138,GE,1963-04-04,4.675708770751953
567139,GE,1963-04-05,4.800811767578125
567140,GE,1963-04-08,4.800811767578125
567141,GE,1963-04-09,4.7851738929748535
567142,GE,1963-04-10,4.7851738929748535
567143,GE,1963-04-11,4.753898143768311
567144,GE,1963-04-15,4.83208703994751
567145,GE,1963-04-16,4.855544090270996
567146,GE,1963-04-17,4.886819839477539
567147,GE,1963-04-18,4.863362789154053
567148,GE,1963-04-19,4.863362789154053
567149,GE,1963-04-22,4.863362789154053
567150,GE,1963-04-23,5.004103183746338
567151,GE,1963-04-24,4.988465785980225
567152,GE,1963-04-25,4.957190036773682
567153,GE,1963-04-26,4.94155216217041
567154,GE,1963-04-29,4.933732986450195
567155,GE,1963-04-30,4.9259138107299805
567156,GE,1963-05-01,5.0119218826293945
567157,GE,1963-05-02,5.051016807556152
567158,GE,1963-05-03,5.027560234069824
567159,GE,1963-05-06,5.058835983276367
567160,GE,1963-05-07,5.043198108673096
567161,GE,1963-05-08,5.12920618057251
567162,GE,1963-05-09,5.160481929779053
567163,GE,1963-05-10,5.11356782913208
567164,GE,1963-05-13,5.105749130249023
567165,GE,1963-05-14,5.074473857879639
567166,GE,1963-05-15,5.121387004852295
567167,GE,1963-05-16,5.105749130249023
567168,GE,1963-05-17,5.12920618057251
567169,GE,1963-05-20,5.082292079925537
567170,GE,1963-05-21,5.11356782913208
567171,GE,1963-05-22,5.097929954528809
567172,GE,1963-05-23,5.137024879455566
567173,GE,1963-05-24,5.183938026428223
567174,GE,1963-05-27,5.176118850708008
567175,GE,1963-05-28,5.183938026428223
567176,GE,1963-05-29,5.1917572021484375
567177,GE,1963-05-31,5.254309177398682
567178,GE,1963-06-03,5.2230329513549805
567179,GE,1963-06-04,5.207395076751709
567180,GE,1963-06-05,5.12920618057251
567181,GE,1963-06-06,5.12920618057251
567182,GE,1963-06-07,5.160481929779053
567183,GE,1963-06-10,5.121387004852295
567184,GE,1963-06-11,5.090110778808594
567185,GE,1963-06-12,5.12920618057251
567186,GE,1963-06-13,5.090110778808594
567187,GE,1963-06-14,5.082292079925537
567188,GE,1963-06-17,4.980647087097168
567189,GE,1963-06-18,5.004103183746338
567190,GE,1963-06-19,5.043198108673096
567191,GE,1963-06-20,5.074473857879639
567192,GE,1963-06-21,5.090110778808594
567193,GE,1963-06-24,5.105749130249023
567194,GE,1963-06-25,5.082292079925537
567195,GE,1963-06-26,4.980647087097168
567196,GE,1963-06-27,4.879001140594482
567197,GE,1963-06-28,4.94155216217041
567198,GE,1963-07-01,4.918095111846924
567199,GE,1963-07-02,4.980647087097168
567200,GE,1963-07-03,5.043198108673096
567201,GE,1963-07-05,5.035378932952881
567202,GE,1963-07-08,5.019741058349609
567203,GE,1963-07-09,5.035378932952881
567204,GE,1963-07-10,4.996284008026123
567205,GE,1963-07-11,4.988465785980225
567206,GE,1963-07-12,4.957190036773682
567207,GE,1963-07-15,4.910275936126709
567208,GE,1963-07-16,4.94155216217041
567209,GE,1963-07-17,4.957190036773682
567210,GE,1963-07-18,4.94155216217041
567211,GE,1963-07-19,4.902458190917969
567212,GE,1963-07-22,4.863362789154053
567213,GE,1963-07-23,4.792993068695068
567214,GE,1963-07-24,4.839906215667725
567215,GE,1963-07-25,4.7851738929748535
567216,GE,1963-07-26,4.80863094329834
567217,GE,1963-07-29,4.792993068695068
567218,GE,1963-07-30,4.871181964874268
567219,GE,1963-07-31,4.886819839477539
567220,GE,1963-08-01,4.910275936126709
567221,GE,1963-08-02,4.9259138107299805
567222,GE,1963-08-05,4.9650092124938965
567223,GE,1963-08-06,5.019741058349609
567224,GE,1963-08-07,4.972827911376953
567225,GE,1963-08-08,4.957190036773682
567226,GE,1963-08-09,5.004103183746338
567227,GE,1963-08-12,5.0119218826293945
567228,GE,1963-08-13,5.090110778808594
567229,GE,1963-08-14,5.121387004852295
567230,GE,1963-08-15,5.11356782913208
567231,GE,1963-08-16,5.11356782913208
567232,GE,1963-08-19,5.097929954528809
567233,GE,1963-08-20,5.074473857879639
567234,GE,1963-08-21,5.097929954528809
567235,GE,1963-08-22,5.074473857879639
567236,GE,1963-08-23,5.090110778808594
567237,GE,1963-08-26,5.066655158996582
567238,GE,1963-08-27,4.988465785980225
567239,GE,1963-08-28,5.066655158996582
567240,GE,1963-08-29,5.058835983276367
567241,GE,1963-08-30,5.097929954528809
567242,GE,1963-09-03,5.12920618057251
567243,GE,1963-09-04,5.051016807556152
567244,GE,1963-09-05,5.11356782913208
567245,GE,1963-09-06,5.105749130249023
567246,GE,1963-09-09,5.082292079925537
567247,GE,1963-09-10,5.097929954528809
567248,GE,1963-09-11,5.137024879455566
567249,GE,1963-09-12,5.199575901031494
567250,GE,1963-09-13,5.199575901031494
567251,GE,1963-09-16,5.121387004852295
567252,GE,1963-09-17,5.137024879455566
567253,GE,1963-09-18,5.105749130249023
567254,GE,1963-09-19,5.1917572021484375
567255,GE,1963-09-20,5.160481929779053
567256,GE,1963-09-23,5.121387004852295
567257,GE,1963-09-24,5.12920618057251
567258,GE,1963-09-25,5.097929954528809
567259,GE,1963-09-26,4.980647087097168
567260,GE,1963-09-27,4.988465785980225
567261,GE,1963-09-30,4.9650092124938965
567262,GE,1963-10-01,5.004103183746338
567263,GE,1963-10-02,4.988465785980225
567264,GE,1963-10-03,5.004103183746338
567265,GE,1963-10-04,5.027560234069824
567266,GE,1963-10-07,4.9259138107299805
567267,GE,1963-10-08,4.9259138107299805
567268,GE,1963-10-09,4.879001140594482
567269,GE,1963-10-10,4.855544090270996
567270,GE,1963-10-11,4.910275936126709
567271,GE,1963-10-14,4.902458190917969
567272,GE,1963-10-15,4.9259138107299805
567273,GE,1963-10-16,4.996284008026123
567274,GE,1963-10-17,5.058835983276367
567275,GE,1963-10-18,5.051016807556152
567276,GE,1963-10-21,5.082292079925537
567277,GE,1963-10-22,5.0119218826293945
567278,GE,1963-10-23,5.051016807556152
567279,GE,1963-10-24,5.051016807556152
567280,GE,1963-10-25,5.027560234069824
567281,GE,1963-10-28,5.1917572021484375
567282,GE,1963-10-29,5.30122184753418
567283,GE,1963-10-30,5.199575901031494
567284,GE,1963-10-31,5.238670825958252
567285,GE,1963-11-01,5.160481929779053
567286,GE,1963-11-04,5.12920618057251
567287,GE,1963-11-06,5.082292079925537
567288,GE,1963-11-07,5.0119218826293945
567289,GE,1963-11-08,5.082292079925537
567290,GE,1963-11-11,5.11356782913208
567291,GE,1963-11-12,5.090110778808594
567292,GE,1963-11-13,5.019741058349609
567293,GE,1963-11-14,5.043198108673096
567294,GE,1963-11-15,4.996284008026123
567295,GE,1963-11-18,4.886819839477539
567296,GE,1963-11-19,4.910275936126709
567297,GE,1963-11-20,4.972827911376953
567298,GE,1963-11-21,4.886819839477539
567299,GE,1963-11-22,4.714804172515869
567300,GE,1963-11-26,4.972827911376953
567301,GE,1963-11-27,4.949370861053467
567302,GE,1963-11-29,5.160481929779053
567303,GE,1963-12-02,5.1917572021484375
567304,GE,1963-12-03,5.144844055175781
567305,GE,1963-12-04,5.152663230895996
567306,GE,1963-12-05,5.199575901031494
567307,GE,1963-12-06,5.199575901031494
567308,GE,1963-12-09,5.176118850708008
567309,GE,1963-12-10,5.2230329513549805
567310,GE,1963-12-11,5.246490001678467
567311,GE,1963-12-12,5.316860198974609
567312,GE,1963-12-13,5.348134994506836
567313,GE,1963-12-16,5.348134994506836
567314,GE,1963-12-17,5.3403167724609375
567315,GE,1963-12-18,5.293403148651123
567316,GE,1963-12-19,5.254309177398682
567317,GE,1963-12-20,5.230852127075195
567318,GE,1963-12-23,5.176118850708008
567319,GE,1963-12-24,5.215213775634766
567320,GE,1963-12-26,5.254309177398682
567321,GE,1963-12-27,5.269946098327637
567322,GE,1963-12-30,5.363772869110107
567323,GE,1963-12-31,5.4497809410095215
567324,GE,1964-01-02,5.426324844360352
567325,GE,1964-01-03,5.379411220550537
567326,GE,1964-01-06,5.348134994506836
567327,GE,1964-01-07,5.41068696975708
567328,GE,1964-01-08,5.465418815612793
567329,GE,1964-01-09,5.4497809410095215
567330,GE,1964-01-10,5.43414306640625
567331,GE,1964-01-13,5.324678897857666
567332,GE,1964-01-14,5.3403167724609375
567333,GE,1964-01-15,5.3403167724609375
567334,GE,1964-01-16,5.3090410232543945
567335,GE,1964-01-17,5.324678897857666
567336,GE,1964-01-20,5.30122184753418
567337,GE,1964-01-21,5.324678897857666
567338,GE,1964-01-22,5.316860198974609
567339,GE,1964-01-23,5.363772869110107
567340,GE,1964-01-24,5.355954170227051
567341,GE,1964-01-27,5.387229919433594
567342,GE,1964-01-28,5.363772869110107
567343,GE,1964-01-29,5.379411220550537
567344,GE,1964-01-30,5.43414306640625
567345,GE,1964-01-31,5.496695041656494
567346,GE,1964-02-03,5.551426887512207
567347,GE,1964-02-04,5.535789012908936
567348,GE,1964-02-05,5.496695041656494
567349,GE,1964-02-06,5.496695041656494
567350,GE,1964-02-07,5.504514217376709
567351,GE,1964-02-10,5.481057167053223
567352,GE,1964-02-11,5.54360818862915
567353,GE,1964-02-12,5.6061601638793945
567354,GE,1964-02-13,5.582703113555908
567355,GE,1964-02-14,5.559246063232422
567356,GE,1964-02-17,5.496695041656494
567357,GE,1964-02-18,5.473237991333008
567358,GE,1964-02-19,5.465418815612793
567359,GE,1964-02-20,5.473237991333008
567360,GE,1964-02-24,5.363772869110107
567361,GE,1964-02-25,5.332498073577881
567362,GE,1964-02-26,5.363772869110107
567363,GE,1964-02-27,5.371592044830322
567364,GE,1964-02-28,5.355954170227051
567365,GE,1964-03-02,5.387229919433594
567366,GE,1964-03-03,5.426324844360352
567367,GE,1964-03-04,5.457600116729736
567368,GE,1964-03-05,5.43414306640625
567369,GE,1964-03-06,5.441961765289307
567370,GE,1964-03-09,5.473237991333008
567371,GE,1964-03-10,5.559246063232422
567372,GE,1964-03-11,5.645254135131836
567373,GE,1964-03-12,5.629615783691406
567374,GE,1964-03-13,5.6061601638793945
567375,GE,1964-03-16,5.6061601638793945
567376,GE,1964-03-17,5.645254135131836
567377,GE,1964-03-18,5.574883937835693
567378,GE,1964-03-19,5.535789012908936
567379,GE,1964-03-20,5.473237991333008
567380,GE,1964-03-23,5.418506145477295
567381,GE,1964-03-24,5.371592044830322
567382,GE,1964-03-25,5.332498073577881
567383,GE,1964-03-26,5.418506145477295
567384,GE,1964-03-30,5.426324844360352
567385,GE,1964-03-31,5.457600116729736
567386,GE,1964-04-01,5.54360818862915
567387,GE,1964-04-02,5.504514217376709
567388,GE,1964-04-03,5.54360818862915
567389,GE,1964-04-06,5.5201520919799805
567390,GE,1964-04-07,5.457600116729736
567391,GE,1964-04-08,5.465418815612793
567392,GE,1964-04-09,5.441961765289307
567393,GE,1964-04-10,5.41068696975708
567394,GE,1964-04-13,5.379411220550537
567395,GE,1964-04-14,5.363772869110107
567396,GE,1964-04-15,5.363772869110107
567397,GE,1964-04-16,5.355954170227051
567398,GE,1964-04-17,5.387229919433594
567399,GE,1964-04-20,5.402867794036865
567400,GE,1964-04-21,5.395049095153809
567401,GE,1964-04-22,5.379411220550537
567402,GE,1964-04-23,5.363772869110107
567403,GE,1964-04-24,5.3090410232543945
567404,GE,1964-04-27,5.199575901031494
567405,GE,1964-04-28,5.262126922607422
567406,GE,1964-04-29,5.215213775634766
567407,GE,1964-04-30,5.152663230895996
567408,GE,1964-05-01,5.207395076751709
567409,GE,1964-05-04,5.207395076751709
567410,GE,1964-05-05,5.160481929779053
567411,GE,1964-05-06,5.168301105499268
567412,GE,1964-05-07,5.199575901031494
567413,GE,1964-05-08,5.183938026428223
567414,GE,1964-05-11,5.168301105499268
567415,GE,1964-05-12,5.043198108673096
567416,GE,1964-05-13,5.11356782913208
567417,GE,1964-05-14,5.215213775634766
567418,GE,1964-05-15,5.2230329513549805
567419,GE,1964-05-18,5.246490001678467
567420,GE,1964-05-19,5.144844055175781
567421,GE,1964-05-20,5.168301105499268
567422,GE,1964-05-21,5.176118850708008
567423,GE,1964-05-22,5.176118850708008
567424,GE,1964-05-25,5.144844055175781
567425,GE,1964-05-26,5.074473857879639
567426,GE,1964-05-27,5.074473857879639
567427,GE,1964-05-28,5.066655158996582
567428,GE,1964-06-01,5.074473857879639
567429,GE,1964-06-02,5.027560234069824
567430,GE,1964-06-03,5.0119218826293945
567431,GE,1964-06-04,4.949370861053467
567432,GE,1964-06-05,4.972827911376953
567433,GE,1964-06-08,4.972827911376953
567434,GE,1964-06-09,4.9650092124938965
567435,GE,1964-06-10,4.9650092124938965
567436,GE,1964-06-11,5.027560234069824
567437,GE,1964-06-12,5.004103183746338
567438,GE,1964-06-15,5.027560234069824
567439,GE,1964-06-16,4.957190036773682
567440,GE,1964-06-17,5.0119218826293945
567441,GE,1964-06-18,4.996284008026123
567442,GE,1964-06-19,4.996284008026123
567443,GE,1964-06-22,4.996284008026123
567444,GE,1964-06-23,4.988465785980225
567445,GE,1964-06-24,4.957190036773682
567446,GE,1964-06-25,4.957190036773682
567447,GE,1964-06-26,4.94155216217041
567448,GE,1964-06-29,4.972827911376953
567449,GE,1964-06-30,4.988465785980225
567450,GE,1964-07-01,5.051016807556152
567451,GE,1964-07-02,5.137024879455566
567452,GE,1964-07-06,5.168301105499268
567453,GE,1964-07-07,5.144844055175781
567454,GE,1964-07-08,5.090110778808594
567455,GE,1964-07-09,5.12920618057251
567456,GE,1964-07-10,5.121387004852295
567457,GE,1964-07-13,5.1917572021484375
567458,GE,1964-07-14,5.1917572021484375
567459,GE,1964-07-15,5.230852127075195
567460,GE,1964-07-16,5.254309177398682
567461,GE,1964-07-17,5.332498073577881
567462,GE,1964-07-20,5.316860198974609
567463,GE,1964-07-21,5.316860198974609
567464,GE,1964-07-22,5.355954170227051
567465,GE,1964-07-23,5.293403148651123
567466,GE,1964-07-24,5.30122184753418
567467,GE,1964-07-27,5.183938026428223
567468,GE,1964-07-28,5.152663230895996
567469,GE,1964-07-29,5.199575901031494
567470,GE,1964-07-30,5.2230329513549805
567471,GE,1964-07-31,5.215213775634766
567472,GE,1964-08-03,5.2230329513549805
567473,GE,1964-08-04,5.1917572021484375
567474,GE,1964-08-05,5.183938026428223
567475,GE,1964-08-06,5.12920618057251
567476,GE,1964-08-07,5.176118850708008
567477,GE,1964-08-10,5.11356782913208
567478,GE,1964-08-11,5.074473857879639
567479,GE,1964-08-12,5.097929954528809
567480,GE,1964-08-13,5.137024879455566
567481,GE,1964-08-14,5.105749130249023
567482,GE,1964-08-17,5.12920618057251
567483,GE,1964-08-18,5.183938026428223
567484,GE,1964-08-19,5.2230329513549805
567485,GE,1964-08-20,5.230852127075195
567486,GE,1964-08-21,5.230852127075195
567487,GE,1964-08-24,5.215213775634766
567488,GE,1964-08-25,5.199575901031494
567489,GE,1964-08-26,5.12920618057251
567490,GE,1964-08-27,5.207395076751709
567491,GE,1964-08-28,5.262126922607422
567492,GE,1964-08-31,5.254309177398682
567493,GE,1964-09-01,5.316860198974609
567494,GE,1964-09-02,5.363772869110107
567495,GE,1964-09-03,5.43414306640625
567496,GE,1964-09-04,5.441961765289307
567497,GE,1964-09-08,5.4497809410095215
567498,GE,1964-09-09,5.441961765289307
567499,GE,1964-09-10,5.481057167053223
567500,GE,1964-09-11,5.5201520919799805
567501,GE,1964-09-14,5.504514217376709
567502,GE,1964-09-15,5.481057167053223
567503,GE,1964-09-16,5.481057167053223
567504,GE,1964-09-17,5.5201520919799805
567505,GE,1964-09-18,5.441961765289307
567506,GE,1964-09-21,5.441961765289307
567507,GE,1964-09-22,5.465418815612793
567508,GE,1964-09-23,5.504514217376709
567509,GE,1964-09-24,5.551426887512207
567510,GE,1964-09-25,5.559246063232422
567511,GE,1964-09-28,5.59834098815918
567512,GE,1964-09-29,5.613977909088135
567513,GE,1964-09-30,5.590521812438965
567514,GE,1964-10-01,5.582703113555908
567515,GE,1964-10-02,5.59834098815918
567516,GE,1964-10-05,5.6061601638793945
567517,GE,1964-10-06,5.590521812438965
567518,GE,1964-10-07,5.590521812438965
567519,GE,1964-10-08,5.590521812438965
567520,GE,1964-10-09,5.504514217376709
567521,GE,1964-10-12,5.441961765289307
567522,GE,1964-10-13,5.426324844360352
567523,GE,1964-10-14,5.43414306640625
567524,GE,1964-10-15,5.371592044830322
567525,GE,1964-10-16,5.418506145477295
567526,GE,1964-10-19,5.441961765289307
567527,GE,1964-10-20,5.481057167053223
567528,GE,1964-10-21,5.473237991333008
567529,GE,1964-10-22,5.535789012908936
567530,GE,1964-10-23,5.54360818862915
567531,GE,1964-10-26,5.527969837188721
567532,GE,1964-10-27,5.504514217376709
567533,GE,1964-10-28,5.488875865936279
567534,GE,1964-10-29,5.441961765289307
567535,GE,1964-10-30,5.473237991333008
567536,GE,1964-11-02,5.473237991333008
567537,GE,1964-11-04,5.473237991333008
567538,GE,1964-11-05,5.512332916259766
567539,GE,1964-11-06,5.535789012908936
567540,GE,1964-11-09,5.54360818862915
567541,GE,1964-11-10,5.473237991333008
567542,GE,1964-11-11,5.481057167053223
567543,GE,1964-11-12,5.527969837188721
567544,GE,1964-11-13,5.512332916259766
567545,GE,1964-11-16,5.5201520919799805
567546,GE,1964-11-17,5.504514217376709
567547,GE,1964-11-18,5.6061601638793945
567548,GE,1964-11-19,5.629615783691406
567549,GE,1964-11-20,5.692168235778809
567550,GE,1964-11-23,5.754718780517578
567551,GE,1964-11-24,5.7469000816345215
567552,GE,1964-11-25,5.817269802093506
567553,GE,1964-11-27,5.840726852416992
567554,GE,1964-11-30,5.793813228607178
567555,GE,1964-12-01,5.676529884338379
567556,GE,1964-12-02,5.692168235778809
567557,GE,1964-12-03,5.723443031311035
567558,GE,1964-12-04,5.762537956237793
567559,GE,1964-12-07,5.801631927490234
567560,GE,1964-12-08,5.793813228607178
567561,GE,1964-12-09,5.7469000816345215
567562,GE,1964-12-10,5.660892009735107
567563,GE,1964-12-11,5.668711185455322
567564,GE,1964-12-14,5.613977909088135
567565,GE,1964-12-15,5.62179708480835
567566,GE,1964-12-16,5.62179708480835
567567,GE,1964-12-17,5.629615783691406
567568,GE,1964-12-18,5.668711185455322
567569,GE,1964-12-21,5.754718780517578
567570,GE,1964-12-22,5.770357131958008
567571,GE,1964-12-23,5.739080905914307
567572,GE,1964-12-24,5.692168235778809
567573,GE,1964-12-28,5.660892009735107
567574,GE,1964-12-29,5.637434959411621
567575,GE,1964-12-30,5.660892009735107
567576,GE,1964-12-31,5.832908153533936
567577,GE,1965-01-04,5.699985980987549
567578,GE,1965-01-05,5.770357131958008
567579,GE,1965-01-06,5.801631927490234
567580,GE,1965-01-07,5.942372798919678
567581,GE,1965-01-08,5.895459175109863
567582,GE,1965-01-11,5.926734924316406
567583,GE,1965-01-12,5.981466770172119
567584,GE,1965-01-13,6.083113193511963
567585,GE,1965-01-14,6.137845993041992
567586,GE,1965-01-15,6.106569766998291
567587,GE,1965-01-18,6.059656143188477
567588,GE,1965-01-19,6.098751068115234
567589,GE,1965-01-20,6.067474842071533
567590,GE,1965-01-21,6.122208118438721
567591,GE,1965-01-22,6.114388942718506
567592,GE,1965-01-25,6.137845993041992
567593,GE,1965-01-26,6.09093189239502
567594,GE,1965-01-27,6.114388942718506
567595,GE,1965-01-28,6.161302089691162
567596,GE,1965-01-29,6.216034889221191
567597,GE,1965-02-01,6.20039701461792
567598,GE,1965-02-02,6.192577838897705
567599,GE,1965-02-03,6.239490985870361
567600,GE,1965-02-04,6.247310161590576
567601,GE,1965-02-05,6.169120788574219
567602,GE,1965-02-08,6.176939964294434
567603,GE,1965-02-09,6.184759140014648
567604,GE,1965-02-10,6.106569766998291
567605,GE,1965-02-11,6.0049238204956055
567606,GE,1965-02-12,6.020562171936035
567607,GE,1965-02-15,6.01274299621582
567608,GE,1965-02-16,5.942372798919678
567609,GE,1965-02-17,6.020562171936035
567610,GE,1965-02-18,6.09093189239502
567611,GE,1965-02-19,6.051837921142578
567612,GE,1965-02-23,6.0440192222595215
567613,GE,1965-02-24,6.122208118438721
567614,GE,1965-02-25,6.2316718101501465
567615,GE,1965-02-26,6.247310161590576
567616,GE,1965-03-01,6.161302089691162
567617,GE,1965-03-02,6.262948036193848
567618,GE,1965-03-03,6.2316718101501465
567619,GE,1965-03-04,6.223854064941406
567620,GE,1965-03-05,6.239490985870361
567621,GE,1965-03-08,6.208216190338135
567622,GE,1965-03-09,6.20039701461792
567623,GE,1965-03-10,6.20039701461792
567624,GE,1965-03-11,6.278585910797119
567625,GE,1965-03-12,6.4115071296691895
567626,GE,1965-03-15,6.395870208740234
567627,GE,1965-03-16,6.403688907623291
567628,GE,1965-03-17,6.419325828552246
567629,GE,1965-03-18,6.427145004272461
567630,GE,1965-03-19,6.427145004272461
567631,GE,1965-03-22,6.395870208740234
567632,GE,1965-03-23,6.434964179992676
567633,GE,1965-03-24,6.497515201568604
567634,GE,1965-03-25,6.442782878875732
567635,GE,1965-03-26,6.255128860473633
567636,GE,1965-03-29,6.169120788574219
567637,GE,1965-03-30,6.208216190338135
567638,GE,1965-03-31,6.223854064941406
567639,GE,1965-04-01,6.255128860473633
567640,GE,1965-04-02,6.247310161590576
567641,GE,1965-04-05,6.270767211914063
567642,GE,1965-04-06,6.3176798820495605
567643,GE,1965-04-07,6.3176798820495605
567644,GE,1965-04-08,6.403688907623291
567645,GE,1965-04-09,6.419325828552246
567646,GE,1965-04-12,6.38805103302002
567647,GE,1965-04-13,6.4115071296691895
567648,GE,1965-04-14,6.427145004272461
567649,GE,1965-04-15,6.442782878875732
567650,GE,1965-04-19,6.434964179992676
567651,GE,1965-04-20,6.395870208740234
567652,GE,1965-04-21,6.419325828552246
567653,GE,1965-04-22,6.442782878875732
567654,GE,1965-04-23,6.434964179992676
567655,GE,1965-04-26,6.427145004272461
567656,GE,1965-04-27,6.434964179992676
567657,GE,1965-04-28,6.364593982696533
567658,GE,1965-04-29,6.489696979522705
567659,GE,1965-04-30,6.520971775054932
567660,GE,1965-05-03,6.575705051422119
567661,GE,1965-05-04,6.6147990226745605
567662,GE,1965-05-05,6.630436897277832
567663,GE,1965-05-06,6.653893947601318
567664,GE,1965-05-07,6.583522796630859
567665,GE,1965-05-10,6.6147990226745605
567666,GE,1965-05-11,6.622618198394775
567667,GE,1965-05-12,6.630436897277832
567668,GE,1965-05-13,6.646074771881104
567669,GE,1965-05-14,6.630436897277832
567670,GE,1965-05-17,6.520971775054932
567671,GE,1965-05-18,6.544428825378418
567672,GE,1965-05-19,6.536610126495361
567673,GE,1965-05-20,6.442782878875732
567674,GE,1965-05-21,6.442782878875732
567675,GE,1965-05-24,6.325499057769775
567676,GE,1965-05-25,6.364593982696533
567677,GE,1965-05-26,6.380231857299805
567678,GE,1965-05-27,6.395870208740234
567679,GE,1965-05-28,6.466239929199219
567680,GE,1965-06-01,6.427145004272461
567681,GE,1965-06-02,6.341136932373047
567682,GE,1965-06-03,6.294223785400391
567683,GE,1965-06-04,6.286405086517334
567684,GE,1965-06-07,6.325499057769775
567685,GE,1965-06-08,6.208216190338135
567686,GE,1965-06-09,6.09093189239502
567687,GE,1965-06-10,6.0049238204956055
567688,GE,1965-06-11,6.0440192222595215
567689,GE,1965-06-14,5.981466770172119
567690,GE,1965-06-15,6.020562171936035
567691,GE,1965-06-16,6.083113193511963
567692,GE,1965-06-17,6.130026817321777
567693,GE,1965-06-18,6.067474842071533
567694,GE,1965-06-21,6.122208118438721
567695,GE,1965-06-22,6.106569766998291
567696,GE,1965-06-23,6.106569766998291
567697,GE,1965-06-24,5.965828895568848
567698,GE,1965-06-25,5.872003078460693
567699,GE,1965-06-28,5.723443031311035
567700,GE,1965-06-29,5.864183902740479
567701,GE,1965-06-30,5.997105121612549
567702,GE,1965-07-01,6.051837921142578
567703,GE,1965-07-02,6.145664215087891
567704,GE,1965-07-06,6.169120788574219
567705,GE,1965-07-07,6.169120788574219
567706,GE,1965-07-08,6.255128860473633
567707,GE,1965-07-09,6.3176798820495605
567708,GE,1965-07-12,6.223854064941406
567709,GE,1965-07-13,6.192577838897705
567710,GE,1965-07-14,6.286405086517334
567711,GE,1965-07-15,6.255128860473633
567712,GE,1965-07-16,6.247310161590576
567713,GE,1965-07-19,6.130026817321777
567714,GE,1965-07-20,6.028380870819092
567715,GE,1965-07-21,6.0440192222595215
567716,GE,1965-07-22,6.114388942718506
567717,GE,1965-07-23,6.161302089691162
567718,GE,1965-07-26,6.122208118438721
567719,GE,1965-07-27,6.106569766998291
567720,GE,1965-07-28,6.223854064941406
567721,GE,1965-07-29,6.278585910797119
567722,GE,1965-07-30,6.294223785400391
567723,GE,1965-08-02,6.294223785400391
567724,GE,1965-08-03,6.4115071296691895
567725,GE,1965-08-04,6.4115071296691895
567726,GE,1965-08-05,6.380231857299805
567727,GE,1965-08-06,6.474059104919434
567728,GE,1965-08-09,6.372413158416748
567729,GE,1965-08-10,6.395870208740234
567730,GE,1965-08-11,6.489696979522705
567731,GE,1965-08-12,6.560067176818848
567732,GE,1965-08-13,6.5287909507751465
567733,GE,1965-08-16,6.427145004272461
567734,GE,1965-08-17,6.458421230316162
567735,GE,1965-08-18,6.442782878875732
567736,GE,1965-08-19,6.395870208740234
567737,GE,1965-08-20,6.372413158416748
567738,GE,1965-08-23,6.33331823348999
567739,GE,1965-08-24,6.364593982696533
567740,GE,1965-08-25,6.450602054595947
567741,GE,1965-08-26,6.567885875701904
567742,GE,1965-08-27,6.520971775054932
567743,GE,1965-08-30,6.630436897277832
567744,GE,1965-08-31,6.544428825378418
567745,GE,1965-09-01,6.497515201568604
567746,GE,1965-09-02,6.599161148071289
567747,GE,1965-09-03,6.739902019500732
567748,GE,1965-09-07,6.724264144897461
567749,GE,1965-09-08,6.794633865356445
567750,GE,1965-09-09,6.763358116149902
567751,GE,1965-09-10,6.849366188049316
567752,GE,1965-09-13,6.958830833435059
567753,GE,1965-09-14,6.927556037902832
567754,GE,1965-09-15,6.943192958831787
567755,GE,1965-09-16,7.029201030731201
567756,GE,1965-09-17,7.005744934082031
567757,GE,1965-09-20,7.083933830261231
567758,GE,1965-09-21,7.052658081054688
567759,GE,1965-09-22,7.123027801513672
567760,GE,1965-09-23,7.013564109802246
567761,GE,1965-09-24,7.201217174530029
567762,GE,1965-09-27,7.498335838317871
567763,GE,1965-09-28,7.349777221679687
567764,GE,1965-09-29,7.373233795166016
567765,GE,1965-09-30,7.318500995635986
567766,GE,1965-10-01,7.3106818199157715
567767,GE,1965-10-04,7.240312099456787
567768,GE,1965-10-05,7.365415096282959
567769,GE,1965-10-06,7.427966117858887
567770,GE,1965-10-07,7.381052017211914
567771,GE,1965-10-08,7.341958045959473
567772,GE,1965-10-11,7.388871192932129
567773,GE,1965-10-12,7.373233795166016
567774,GE,1965-10-13,7.349777221679687
567775,GE,1965-10-14,7.201217174530029
567776,GE,1965-10-15,7.216855049133301
567777,GE,1965-10-18,7.232492923736572
567778,GE,1965-10-19,7.255949974060059
567779,GE,1965-10-20,7.334138870239258
567780,GE,1965-10-21,7.3106818199157715
567781,GE,1965-10-22,7.365415096282959
567782,GE,1965-10-25,7.3106818199157715
567783,GE,1965-10-26,7.365415096282959
567784,GE,1965-10-27,7.365415096282959
567785,GE,1965-10-28,7.3966898918151855
567786,GE,1965-10-29,7.3966898918151855
567787,GE,1965-11-01,7.334138870239258
567788,GE,1965-11-03,7.341958045959473
567789,GE,1965-11-04,7.334138870239258
567790,GE,1965-11-05,7.2950439453125
567791,GE,1965-11-08,7.240312099456787
567792,GE,1965-11-09,7.130846977233887
567793,GE,1965-11-10,7.232492923736572
567794,GE,1965-11-11,7.28722620010376
567795,GE,1965-11-12,7.318500995635986
567796,GE,1965-11-15,7.1699419021606445
567797,GE,1965-11-16,7.216855049133301
567798,GE,1965-11-17,7.263769149780273
567799,GE,1965-11-18,7.1699419021606445
567800,GE,1965-11-19,7.1699419021606445
567801,GE,1965-11-22,7.09957218170166
567802,GE,1965-11-23,7.115209102630615
567803,GE,1965-11-24,7.052658081054688
567804,GE,1965-11-26,7.130846977233887
567805,GE,1965-11-29,7.154304027557373
567806,GE,1965-11-30,7.115209102630615
567807,GE,1965-12-01,7.115209102630615
567808,GE,1965-12-02,7.177761077880859
567809,GE,1965-12-03,7.185579776763916
567810,GE,1965-12-06,7.123027801513672
567811,GE,1965-12-07,7.177761077880859
567812,GE,1965-12-08,7.130846977233887
567813,GE,1965-12-09,7.09957218170166
567814,GE,1965-12-10,7.068295955657959
567815,GE,1965-12-13,7.09957218170166
567816,GE,1965-12-14,7.138666152954102
567817,GE,1965-12-15,7.138666152954102
567818,GE,1965-12-16,7.1699419021606445
567819,GE,1965-12-17,7.083933830261231
567820,GE,1965-12-20,7.083933830261231
567821,GE,1965-12-21,7.076115131378174
567822,GE,1965-12-22,7.146484851837158
567823,GE,1965-12-23,7.240312099456787
567824,GE,1965-12-27,7.232492923736572
567825,GE,1965-12-28,7.255949974060059
567826,GE,1965-12-29,7.3106818199157715
567827,GE,1965-12-30,7.443603992462158
567828,GE,1965-12-31,7.381052017211914
567829,GE,1966-01-03,7.3106818199157715
567830,GE,1966-01-04,7.3106818199157715
567831,GE,1966-01-05,7.365415096282959
567832,GE,1966-01-06,7.45924186706543
567833,GE,1966-01-07,7.4826979637146
567834,GE,1966-01-10,7.467060089111328
567835,GE,1966-01-11,7.45924186706543
567836,GE,1966-01-12,7.427966117858887
567837,GE,1966-01-13,7.28722620010376
567838,GE,1966-01-14,7.326320171356201
567839,GE,1966-01-17,7.279407024383545
567840,GE,1966-01-18,7.28722620010376
567841,GE,1966-01-19,7.263769149780273
567842,GE,1966-01-20,7.27158784866333
567843,GE,1966-01-21,7.349777221679687
567844,GE,1966-01-24,7.2950439453125
567845,GE,1966-01-25,7.349777221679687
567846,GE,1966-01-26,7.326320171356201
567847,GE,1966-01-27,7.255949974060059
567848,GE,1966-01-28,7.162123203277588
567849,GE,1966-01-31,7.177761077880859
567850,GE,1966-02-01,6.99010705947876
567851,GE,1966-02-02,7.115209102630615
567852,GE,1966-02-03,7.115209102630615
567853,GE,1966-02-04,7.123027801513672
567854,GE,1966-02-07,7.091753005981445
567855,GE,1966-02-08,7.037020206451416
567856,GE,1966-02-09,6.982287883758545
567857,GE,1966-02-10,6.982287883758545
567858,GE,1966-02-11,6.927556037902832
567859,GE,1966-02-14,6.958830833435059
567860,GE,1966-02-15,7.005744934082031
567861,GE,1966-02-16,7.115209102630615
567862,GE,1966-02-17,7.107390880584717
567863,GE,1966-02-18,7.068295955657959
567864,GE,1966-02-21,6.9119181632995605
567865,GE,1966-02-23,6.958830833435059
567866,GE,1966-02-24,6.880641937255859
567867,GE,1966-02-25,6.896279811859131
567868,GE,1966-02-28,6.818090915679932
567869,GE,1966-03-01,6.763358116149902
567870,GE,1966-03-02,6.716444969177246
567871,GE,1966-03-03,6.778995990753174
567872,GE,1966-03-04,6.778995990753174
567873,GE,1966-03-07,6.661713123321533
567874,GE,1966-03-08,6.778995990753174
567875,GE,1966-03-09,6.794633865356445
567876,GE,1966-03-10,6.818090915679932
567877,GE,1966-03-11,6.857184886932373
567878,GE,1966-03-14,6.708625793457031
567879,GE,1966-03-15,6.747721195220947
567880,GE,1966-03-16,6.810272216796875
567881,GE,1966-03-17,6.872823238372803
567882,GE,1966-03-18,6.865004062652588
567883,GE,1966-03-21,6.888461112976074
567884,GE,1966-03-22,6.888461112976074
567885,GE,1966-03-23,6.849366188049316
567886,GE,1966-03-24,6.857184886932373
567887,GE,1966-03-25,6.865004062652588
567888,GE,1966-03-28,6.919736862182617
567889,GE,1966-03-29,6.904098987579346
567890,GE,1966-03-30,6.849366188049316
567891,GE,1966-03-31,6.849366188049316
567892,GE,1966-04-01,6.865004062652588
567893,GE,1966-04-04,6.810272216796875
567894,GE,1966-04-05,6.810272216796875
567895,GE,1966-04-06,6.778995990753174
567896,GE,1966-04-07,6.8259100914001465
567897,GE,1966-04-11,6.786815166473389
567898,GE,1966-04-12,6.786815166473389
567899,GE,1966-04-13,6.833728790283203
567900,GE,1966-04-14,6.904098987579346
567901,GE,1966-04-15,6.927556037902832
567902,GE,1966-04-18,6.896279811859131
567903,GE,1966-04-19,6.982287883758545
567904,GE,1966-04-20,7.1699419021606445
567905,GE,1966-04-21,7.381052017211914
567906,GE,1966-04-22,7.349777221679687
567907,GE,1966-04-25,7.2950439453125
567908,GE,1966-04-26,7.3106818199157715
567909,GE,1966-04-27,7.373233795166016
567910,GE,1966-04-28,7.279407024383545
567911,GE,1966-04-29,7.185579776763916
567912,GE,1966-05-02,7.060476779937744
567913,GE,1966-05-03,7.068295955657959
567914,GE,1966-05-04,6.974469184875488
567915,GE,1966-05-05,6.99010705947876
567916,GE,1966-05-06,6.927556037902832
567917,GE,1966-05-09,6.755539894104004
567918,GE,1966-05-10,6.818090915679932
567919,GE,1966-05-11,6.818090915679932
567920,GE,1966-05-12,6.685169219970703
567921,GE,1966-05-13,6.536610126495361
567922,GE,1966-05-16,6.520971775054932
567923,GE,1966-05-17,6.4115071296691895
567924,GE,1966-05-18,6.560067176818848
567925,GE,1966-05-19,6.567885875701904
567926,GE,1966-05-20,6.599161148071289
567927,GE,1966-05-23,6.489696979522705
567928,GE,1966-05-24,6.700807094573975
567929,GE,1966-05-25,6.69298791885376
567930,GE,1966-05-26,6.724264144897461
567931,GE,1966-05-27,6.630436897277832
567932,GE,1966-05-31,6.513153076171875
567933,GE,1966-06-01,6.591341972351074
567934,GE,1966-06-02,6.591341972351074
567935,GE,1966-06-03,6.567885875701904
567936,GE,1966-06-06,6.583522796630859
567937,GE,1966-06-07,6.599161148071289
567938,GE,1966-06-08,6.622618198394775
567939,GE,1966-06-09,6.646074771881104
567940,GE,1966-06-10,6.786815166473389
567941,GE,1966-06-13,6.865004062652588
567942,GE,1966-06-14,6.943192958831787
567943,GE,1966-06-15,6.99010705947876
567944,GE,1966-06-16,6.951012134552002
567945,GE,1966-06-17,6.958830833435059
567946,GE,1966-06-20,7.021382808685303
567947,GE,1966-06-21,7.029201030731201
567948,GE,1966-06-22,7.068295955657959
567949,GE,1966-06-23,7.037020206451416
567950,GE,1966-06-24,7.123027801513672
567951,GE,1966-06-27,7.162123203277588
567952,GE,1966-06-28,6.849366188049316
567953,GE,1966-06-29,6.739902019500732
567954,GE,1966-06-30,6.638256072998047
567955,GE,1966-07-01,6.646074771881104
567956,GE,1966-07-05,6.646074771881104
567957,GE,1966-07-06,6.833728790283203
567958,GE,1966-07-07,6.778995990753174
567959,GE,1966-07-08,6.80245304107666
567960,GE,1966-07-11,6.857184886932373
567961,GE,1966-07-12,6.606979846954346
567962,GE,1966-07-13,6.6147990226745605
567963,GE,1966-07-14,6.6147990226745605
567964,GE,1966-07-15,6.661713123321533
567965,GE,1966-07-18,6.677350044250488
567966,GE,1966-07-19,6.661713123321533
567967,GE,1966-07-20,6.520971775054932
567968,GE,1966-07-21,6.497515201568604
567969,GE,1966-07-22,6.341136932373047
567970,GE,1966-07-25,6.130026817321777
567971,GE,1966-07-26,6.192577838897705
567972,GE,1966-07-27,6.223854064941406
567973,GE,1966-07-28,6.145664215087891
567974,GE,1966-07-29,5.973648071289063
567975,GE,1966-08-01,5.785995006561279
567976,GE,1966-08-02,5.809451103210449
567977,GE,1966-08-03,5.887639999389648
567978,GE,1966-08-04,5.911097049713135
567979,GE,1966-08-05,5.926734924316406
567980,GE,1966-08-08,6.0049238204956055
567981,GE,1966-08-09,6.028380870819092
567982,GE,1966-08-10,5.911097049713135
567983,GE,1966-08-11,5.911097049713135
567984,GE,1966-08-12,5.926734924316406
567985,GE,1966-08-15,5.864183902740479
567986,GE,1966-08-16,5.645254135131836
567987,GE,1966-08-17,5.629615783691406
567988,GE,1966-08-18,5.582703113555908
567989,GE,1966-08-19,5.504514217376709
567990,GE,1966-08-22,5.332498073577881
567991,GE,1966-08-23,5.41068696975708
567992,GE,1966-08-24,5.567064762115479
567993,GE,1966-08-25,5.496695041656494
567994,GE,1966-08-26,5.418506145477295
567995,GE,1966-08-29,5.316860198974609
567996,GE,1966-08-30,5.371592044830322
567997,GE,1966-08-31,5.316860198974609
567998,GE,1966-09-01,5.363772869110107
567999,GE,1966-09-02,5.269946098327637
568000,GE,1966-09-06,5.238670825958252
568001,GE,1966-09-07,5.12920618057251
568002,GE,1966-09-08,5.097929954528809
568003,GE,1966-09-09,5.066655158996582
568004,GE,1966-09-12,5.238670825958252
568005,GE,1966-09-13,5.246490001678467
568006,GE,1966-09-14,5.488875865936279
568007,GE,1966-09-15,5.567064762115479
568008,GE,1966-09-16,5.551426887512207
568009,GE,1966-09-19,5.629615783691406
568010,GE,1966-09-20,5.582703113555908
568011,GE,1966-09-21,5.457600116729736
568012,GE,1966-09-22,5.496695041656494
568013,GE,1966-09-23,5.5201520919799805
568014,GE,1966-09-26,5.387229919433594
568015,GE,1966-09-27,5.488875865936279
568016,GE,1966-09-28,5.293403148651123
568017,GE,1966-09-29,5.277764797210693
568018,GE,1966-09-30,5.316860198974609
568019,GE,1966-10-03,5.2230329513549805
568020,GE,1966-10-04,5.332498073577881
568021,GE,1966-10-05,5.30122184753418
568022,GE,1966-10-06,5.277764797210693
568023,GE,1966-10-07,5.3403167724609375
568024,GE,1966-10-10,5.457600116729736
568025,GE,1966-10-11,5.481057167053223
568026,GE,1966-10-12,5.590521812438965
568027,GE,1966-10-13,5.54360818862915
568028,GE,1966-10-14,5.441961765289307
568029,GE,1966-10-17,5.54360818862915
568030,GE,1966-10-18,5.7781758308410645
568031,GE,1966-10-19,5.817269802093506
568032,GE,1966-10-20,5.7781758308410645
568033,GE,1966-10-21,5.817269802093506
568034,GE,1966-10-24,5.895459175109863
568035,GE,1966-10-25,5.848546028137207
568036,GE,1966-10-26,5.950191974639893
568037,GE,1966-10-27,5.997105121612549
568038,GE,1966-10-28,5.942372798919678
568039,GE,1966-10-31,5.965828895568848
568040,GE,1966-11-01,6.036200046539307
568041,GE,1966-11-02,6.075294017791748
568042,GE,1966-11-03,6.059656143188477
568043,GE,1966-11-04,6.067474842071533
568044,GE,1966-11-07,5.989285945892334
568045,GE,1966-11-09,6.0049238204956055
568046,GE,1966-11-10,6.036200046539307
568047,GE,1966-11-11,6.145664215087891
568048,GE,1966-11-14,6.083113193511963
568049,GE,1966-11-15,6.106569766998291
568050,GE,1966-11-16,6.067474842071533
568051,GE,1966-11-17,6.09093189239502
568052,GE,1966-11-18,6.098751068115234
568053,GE,1966-11-21,6.0440192222595215
568054,GE,1966-11-22,6.098751068115234
568055,GE,1966-11-23,6.067474842071533
568056,GE,1966-11-25,6.083113193511963
568057,GE,1966-11-28,6.216034889221191
568058,GE,1966-11-29,6.130026817321777
568059,GE,1966-11-30,6.130026817321777
568060,GE,1966-12-01,6.137845993041992
568061,GE,1966-12-02,6.153482913970947
568062,GE,1966-12-05,6.247310161590576
568063,GE,1966-12-06,6.176939964294434
568064,GE,1966-12-07,6.130026817321777
568065,GE,1966-12-08,6.161302089691162
568066,GE,1966-12-09,6.098751068115234
568067,GE,1966-12-12,6.130026817321777
568068,GE,1966-12-13,6.067474842071533
568069,GE,1966-12-14,6.059656143188477
568070,GE,1966-12-15,5.911097049713135
568071,GE,1966-12-16,5.848546028137207
568072,GE,1966-12-19,5.62179708480835
568073,GE,1966-12-20,5.551426887512207
568074,GE,1966-12-21,5.527969837188721
568075,GE,1966-12-22,5.496695041656494
568076,GE,1966-12-23,5.402867794036865
568077,GE,1966-12-27,5.355954170227051
568078,GE,1966-12-28,5.395049095153809
568079,GE,1966-12-29,5.527969837188721
568080,GE,1966-12-30,5.535789012908936
568081,GE,1967-01-03,5.567064762115479
568082,GE,1967-01-04,5.582703113555908
568083,GE,1967-01-05,5.574883937835693
568084,GE,1967-01-06,5.504514217376709
568085,GE,1967-01-09,5.395049095153809
568086,GE,1967-01-10,5.363772869110107
568087,GE,1967-01-11,5.395049095153809
568088,GE,1967-01-12,5.418506145477295
568089,GE,1967-01-13,5.441961765289307
568090,GE,1967-01-16,5.465418815612793
568091,GE,1967-01-17,5.551426887512207
568092,GE,1967-01-18,5.551426887512207
568093,GE,1967-01-19,5.54360818862915
568094,GE,1967-01-20,5.551426887512207
568095,GE,1967-01-23,5.551426887512207
568096,GE,1967-01-24,5.473237991333008
568097,GE,1967-01-25,5.54360818862915
568098,GE,1967-01-26,5.551426887512207
568099,GE,1967-01-27,5.551426887512207
568100,GE,1967-01-30,5.512332916259766
568101,GE,1967-01-31,5.496695041656494
568102,GE,1967-02-01,5.504514217376709
568103,GE,1967-02-02,5.582703113555908
568104,GE,1967-02-03,5.613977909088135
568105,GE,1967-02-06,5.62179708480835
568106,GE,1967-02-07,5.590521812438965
568107,GE,1967-02-08,5.574883937835693
568108,GE,1967-02-09,5.441961765289307
568109,GE,1967-02-10,5.527969837188721
568110,GE,1967-02-13,5.441961765289307
568111,GE,1967-02-14,5.4497809410095215
568112,GE,1967-02-15,5.4497809410095215
568113,GE,1967-02-16,5.348134994506836
568114,GE,1967-02-17,5.3090410232543945
568115,GE,1967-02-20,5.199575901031494
568116,GE,1967-02-21,5.183938026428223
568117,GE,1967-02-23,5.348134994506836
568118,GE,1967-02-24,5.379411220550537
568119,GE,1967-02-27,5.371592044830322
568120,GE,1967-02-28,5.395049095153809
568121,GE,1967-03-01,5.41068696975708
568122,GE,1967-03-02,5.488875865936279
568123,GE,1967-03-03,5.504514217376709
568124,GE,1967-03-06,5.457600116729736
568125,GE,1967-03-07,5.457600116729736
568126,GE,1967-03-08,5.551426887512207
568127,GE,1967-03-09,5.653072834014893
568128,GE,1967-03-10,5.660892009735107
568129,GE,1967-03-13,5.653072834014893
568130,GE,1967-03-14,5.699985980987549
568131,GE,1967-03-15,5.7781758308410645
568132,GE,1967-03-16,5.887639999389648
568133,GE,1967-03-17,5.817269802093506
568134,GE,1967-03-20,5.762537956237793
568135,GE,1967-03-21,5.582703113555908
568136,GE,1967-03-22,5.567064762115479
568137,GE,1967-03-23,5.504514217376709
568138,GE,1967-03-27,5.43414306640625
568139,GE,1967-03-28,5.426324844360352
568140,GE,1967-03-29,5.355954170227051
568141,GE,1967-03-30,5.3403167724609375
568142,GE,1967-03-31,5.3090410232543945
568143,GE,1967-04-03,5.269946098327637
568144,GE,1967-04-04,5.3090410232543945
568145,GE,1967-04-05,5.371592044830322
568146,GE,1967-04-06,5.395049095153809
568147,GE,1967-04-07,5.371592044830322
568148,GE,1967-04-10,5.285583972930908
568149,GE,1967-04-11,5.348134994506836
568150,GE,1967-04-12,5.316860198974609
568151,GE,1967-04-13,5.457600116729736
568152,GE,1967-04-14,5.645254135131836
568153,GE,1967-04-17,5.754718780517578
568154,GE,1967-04-18,5.770357131958008
568155,GE,1967-04-19,5.71562385559082
568156,GE,1967-04-20,5.817269802093506
568157,GE,1967-04-21,5.934554100036621
568158,GE,1967-04-24,5.934554100036621
568159,GE,1967-04-25,5.864183902740479
568160,GE,1967-04-26,5.872003078460693
568161,GE,1967-04-27,5.90327787399292
568162,GE,1967-04-28,5.934554100036621
568163,GE,1967-05-01,5.911097049713135
568164,GE,1967-05-02,5.817269802093506
568165,GE,1967-05-03,5.817269802093506
568166,GE,1967-05-04,5.770357131958008
568167,GE,1967-05-05,5.785995006561279
568168,GE,1967-05-08,5.7469000816345215
568169,GE,1967-05-09,5.699985980987549
568170,GE,1967-05-10,5.699985980987549
568171,GE,1967-05-11,5.809451103210449
568172,GE,1967-05-12,5.699985980987549
568173,GE,1967-05-15,5.6061601638793945
568174,GE,1967-05-16,5.629615783691406
568175,GE,1967-05-17,5.574883937835693
568176,GE,1967-05-18,5.59834098815918
568177,GE,1967-05-19,5.59834098815918
568178,GE,1967-05-22,5.574883937835693
568179,GE,1967-05-23,5.567064762115479
568180,GE,1967-05-24,5.441961765289307
568181,GE,1967-05-25,5.473237991333008
568182,GE,1967-05-26,5.5201520919799805
568183,GE,1967-05-29,5.43414306640625
568184,GE,1967-05-31,5.379411220550537
568185,GE,1967-06-01,5.363772869110107
568186,GE,1967-06-02,5.316860198974609
568187,GE,1967-06-05,5.262126922607422
568188,GE,1967-06-06,5.332498073577881
568189,GE,1967-06-07,5.332498073577881
568190,GE,1967-06-08,5.363772869110107
568191,GE,1967-06-09,5.355954170227051
568192,GE,1967-06-12,5.465418815612793
568193,GE,1967-06-13,5.676529884338379
568194,GE,1967-06-14,5.551426887512207
568195,GE,1967-06-15,5.504514217376709
568196,GE,1967-06-16,5.567064762115479
568197,GE,1967-06-19,5.527969837188721
568198,GE,1967-06-20,5.457600116729736
568199,GE,1967-06-21,5.3403167724609375
568200,GE,1967-06-22,5.418506145477295
568201,GE,1967-06-23,5.59834098815918
568202,GE,1967-06-26,5.41068696975708
568203,GE,1967-06-27,5.567064762115479
568204,GE,1967-06-28,5.488875865936279
568205,GE,1967-06-29,5.418506145477295
568206,GE,1967-06-30,5.43414306640625
568207,GE,1967-07-03,5.426324844360352
568208,GE,1967-07-05,5.43414306640625
568209,GE,1967-07-06,5.43414306640625
568210,GE,1967-07-07,5.395049095153809
568211,GE,1967-07-10,5.363772869110107
568212,GE,1967-07-11,5.488875865936279
568213,GE,1967-07-12,5.582703113555908
568214,GE,1967-07-13,5.660892009735107
568215,GE,1967-07-14,6.083113193511963
568216,GE,1967-07-17,6.075294017791748
568217,GE,1967-07-18,6.364593982696533
568218,GE,1967-07-19,6.223854064941406
568219,GE,1967-07-20,6.395870208740234
568220,GE,1967-07-21,6.552248001098633
568221,GE,1967-07-24,6.458421230316162
568222,GE,1967-07-25,6.4115071296691895
568223,GE,1967-07-26,6.442782878875732
568224,GE,1967-07-27,6.544428825378418
568225,GE,1967-07-28,6.638256072998047
568226,GE,1967-07-31,6.755539894104004
568227,GE,1967-08-01,6.778995990753174
568228,GE,1967-08-02,6.755539894104004
568229,GE,1967-08-03,6.69298791885376
568230,GE,1967-08-04,6.69298791885376
568231,GE,1967-08-07,6.677350044250488
568232,GE,1967-08-08,6.69298791885376
568233,GE,1967-08-09,6.700807094573975
568234,GE,1967-08-10,6.685169219970703
568235,GE,1967-08-11,6.567885875701904
568236,GE,1967-08-14,6.458421230316162
568237,GE,1967-08-15,6.458421230316162
568238,GE,1967-08-16,6.466239929199219
568239,GE,1967-08-17,6.591341972351074
568240,GE,1967-08-18,6.622618198394775
568241,GE,1967-08-21,6.638256072998047
568242,GE,1967-08-22,6.653893947601318
568243,GE,1967-08-23,6.646074771881104
568244,GE,1967-08-24,6.724264144897461
568245,GE,1967-08-25,6.771176815032959
568246,GE,1967-08-28,6.841547966003418
568247,GE,1967-08-29,6.739902019500732
568248,GE,1967-08-30,6.849366188049316
568249,GE,1967-08-31,6.833728790283203
568250,GE,1967-09-01,6.778995990753174
568251,GE,1967-09-05,6.763358116149902
568252,GE,1967-09-06,6.763358116149902
568253,GE,1967-09-07,6.904098987579346
568254,GE,1967-09-08,7.013564109802246
568255,GE,1967-09-11,7.068295955657959
568256,GE,1967-09-12,6.974469184875488
568257,GE,1967-09-13,6.99010705947876
568258,GE,1967-09-14,6.997926235198975
568259,GE,1967-09-15,7.123027801513672
568260,GE,1967-09-18,7.216855049133301
568261,GE,1967-09-19,7.185579776763916
568262,GE,1967-09-20,7.123027801513672
568263,GE,1967-09-21,7.044838905334473
568264,GE,1967-09-22,7.123027801513672
568265,GE,1967-09-25,7.044838905334473
568266,GE,1967-09-26,6.849366188049316
568267,GE,1967-09-27,6.974469184875488
568268,GE,1967-09-28,6.997926235198975
568269,GE,1967-09-29,7.013564109802246
568270,GE,1967-10-02,7.013564109802246
568271,GE,1967-10-03,7.201217174530029
568272,GE,1967-10-04,7.185579776763916
568273,GE,1967-10-05,7.138666152954102
568274,GE,1967-10-06,7.052658081054688
568275,GE,1967-10-09,6.966650009155273
568276,GE,1967-10-10,6.896279811859131
568277,GE,1967-10-11,6.865004062652588
568278,GE,1967-10-12,6.685169219970703
568279,GE,1967-10-13,6.794633865356445
568280,GE,1967-10-16,6.677350044250488
568281,GE,1967-10-17,6.786815166473389
568282,GE,1967-10-18,6.810272216796875
568283,GE,1967-10-19,6.732082843780518
568284,GE,1967-10-20,6.708625793457031
568285,GE,1967-10-23,6.732082843780518
568286,GE,1967-10-24,6.763358116149902
568287,GE,1967-10-25,6.771176815032959
568288,GE,1967-10-26,6.896279811859131
568289,GE,1967-10-27,6.833728790283203
568290,GE,1967-10-30,6.771176815032959
568291,GE,1967-10-31,6.630436897277832
568292,GE,1967-11-01,6.286405086517334
568293,GE,1967-11-02,6.278585910797119
568294,GE,1967-11-03,6.255128860473633
568295,GE,1967-11-06,6.3020429611206055
568296,GE,1967-11-08,6.247310161590576
568297,GE,1967-11-09,6.364593982696533
568298,GE,1967-11-10,6.419325828552246
568299,GE,1967-11-13,6.3020429611206055
568300,GE,1967-11-14,6.161302089691162
568301,GE,1967-11-15,6.192577838897705
568302,GE,1967-11-16,6.434964179992676
568303,GE,1967-11-17,6.348956108093262
568304,GE,1967-11-20,6.3020429611206055
568305,GE,1967-11-21,6.50533390045166
568306,GE,1967-11-22,6.552248001098633
568307,GE,1967-11-24,6.50533390045166
568308,GE,1967-11-27,6.544428825378418
568309,GE,1967-11-28,6.630436897277832
568310,GE,1967-11-29,6.69298791885376
568311,GE,1967-11-30,6.513153076171875
568312,GE,1967-12-01,6.497515201568604
568313,GE,1967-12-04,6.48187780380249
568314,GE,1967-12-05,6.489696979522705
568315,GE,1967-12-06,6.50533390045166
568316,GE,1967-12-07,6.458421230316162
568317,GE,1967-12-08,6.278585910797119
568318,GE,1967-12-11,6.161302089691162
568319,GE,1967-12-12,6.059656143188477
568320,GE,1967-12-13,6.145664215087891
568321,GE,1967-12-14,6.098751068115234
568322,GE,1967-12-15,6.020562171936035
568323,GE,1967-12-18,5.997105121612549
568324,GE,1967-12-19,5.973648071289063
568325,GE,1967-12-20,5.989285945892334
568326,GE,1967-12-21,5.997105121612549
568327,GE,1967-12-22,5.965828895568848
568328,GE,1967-12-26,5.942372798919678
568329,GE,1967-12-27,5.801631927490234
568330,GE,1967-12-28,5.848546028137207
568331,GE,1967-12-29,6.0049238204956055
568332,GE,1968-01-02,5.981466770172119
568333,GE,1968-01-03,5.997105121612549
568334,GE,1968-01-04,5.942372798919678
568335,GE,1968-01-05,6.0049238204956055
568336,GE,1968-01-08,6.130026817321777
568337,GE,1968-01-09,6.192577838897705
568338,GE,1968-01-10,6.184759140014648
568339,GE,1968-01-11,6.083113193511963
568340,GE,1968-01-12,5.965828895568848
568341,GE,1968-01-15,5.965828895568848
568342,GE,1968-01-16,5.895459175109863
568343,GE,1968-01-17,5.856365203857422
568344,GE,1968-01-18,5.817269802093506
568345,GE,1968-01-19,5.840726852416992
568346,GE,1968-01-22,5.793813228607178
568347,GE,1968-01-23,5.739080905914307
568348,GE,1968-01-24,5.770357131958008
568349,GE,1968-01-25,5.692168235778809
568350,GE,1968-01-26,5.684349060058594
568351,GE,1968-01-29,5.692168235778809
568352,GE,1968-01-30,5.613977909088135
568353,GE,1968-01-31,5.496695041656494
568354,GE,1968-02-01,5.590521812438965
568355,GE,1968-02-02,5.684349060058594
568356,GE,1968-02-05,5.590521812438965
568357,GE,1968-02-06,5.629615783691406
568358,GE,1968-02-07,5.6061601638793945
568359,GE,1968-02-08,5.535789012908936
568360,GE,1968-02-09,5.488875865936279
568361,GE,1968-02-13,5.441961765289307
568362,GE,1968-02-14,5.504514217376709
568363,GE,1968-02-15,5.496695041656494
568364,GE,1968-02-16,5.488875865936279
568365,GE,1968-02-19,5.418506145477295
568366,GE,1968-02-20,5.457600116729736
568367,GE,1968-02-21,5.488875865936279
568368,GE,1968-02-23,5.504514217376709
568369,GE,1968-02-26,5.426324844360352
568370,GE,1968-02-27,5.488875865936279
568371,GE,1968-02-28,5.441961765289307
568372,GE,1968-02-29,5.43414306640625
568373,GE,1968-03-01,5.457600116729736
568374,GE,1968-03-04,5.30122184753418
568375,GE,1968-03-05,5.379411220550537
568376,GE,1968-03-06,5.473237991333008
568377,GE,1968-03-07,5.4497809410095215
568378,GE,1968-03-08,5.418506145477295
568379,GE,1968-03-11,5.504514217376709
568380,GE,1968-03-12,5.512332916259766
568381,GE,1968-03-13,5.481057167053223
568382,GE,1968-03-14,5.418506145477295
568383,GE,1968-03-15,5.527969837188721
568384,GE,1968-03-18,5.473237991333008
568385,GE,1968-03-19,5.426324844360352
568386,GE,1968-03-20,5.465418815612793
568387,GE,1968-03-21,5.43414306640625
568388,GE,1968-03-22,5.402867794036865
568389,GE,1968-03-25,5.355954170227051
568390,GE,1968-03-26,5.332498073577881
568391,GE,1968-03-27,5.379411220550537
568392,GE,1968-03-28,5.348134994506836
568393,GE,1968-03-29,5.402867794036865
568394,GE,1968-04-01,5.613977909088135
568395,GE,1968-04-02,5.567064762115479
568396,GE,1968-04-03,5.6061601638793945
568397,GE,1968-04-04,5.629615783691406
568398,GE,1968-04-05,5.582703113555908
568399,GE,1968-04-08,5.629615783691406
568400,GE,1968-04-10,5.73126220703125
568401,GE,1968-04-11,5.793813228607178
568402,GE,1968-04-15,5.692168235778809
568403,GE,1968-04-16,5.832908153533936
568404,GE,1968-04-17,5.864183902740479
568405,GE,1968-04-18,5.911097049713135
568406,GE,1968-04-19,5.856365203857422
568407,GE,1968-04-22,5.73126220703125
568408,GE,1968-04-23,5.73126220703125
568409,GE,1968-04-24,5.785995006561279
568410,GE,1968-04-25,5.840726852416992
568411,GE,1968-04-26,5.965828895568848
568412,GE,1968-04-29,6.0049238204956055
568413,GE,1968-04-30,5.997105121612549
568414,GE,1968-05-01,5.856365203857422
568415,GE,1968-05-02,5.950191974639893
568416,GE,1968-05-03,5.911097049713135
568417,GE,1968-05-06,5.856365203857422
568418,GE,1968-05-07,5.785995006561279
568419,GE,1968-05-08,5.754718780517578
568420,GE,1968-05-09,5.71562385559082
568421,GE,1968-05-10,5.723443031311035
568422,GE,1968-05-13,5.707805156707764
568423,GE,1968-05-14,5.62179708480835
568424,GE,1968-05-15,5.676529884338379
568425,GE,1968-05-16,5.770357131958008
568426,GE,1968-05-17,5.684349060058594
568427,GE,1968-05-20,5.59834098815918
568428,GE,1968-05-21,5.551426887512207
568429,GE,1968-05-22,5.426324844360352
568430,GE,1968-05-23,5.43414306640625
568431,GE,1968-05-24,5.5201520919799805
568432,GE,1968-05-27,5.457600116729736
568433,GE,1968-05-28,5.488875865936279
568434,GE,1968-05-29,5.504514217376709
568435,GE,1968-05-31,5.512332916259766
568436,GE,1968-06-03,5.645254135131836
568437,GE,1968-06-04,5.637434959411621
568438,GE,1968-06-05,5.582703113555908
568439,GE,1968-06-06,5.559246063232422
568440,GE,1968-06-07,5.559246063232422
568441,GE,1968-06-10,5.54360818862915
568442,GE,1968-06-11,5.5201520919799805
568443,GE,1968-06-13,5.574883937835693
568444,GE,1968-06-14,5.559246063232422
568445,GE,1968-06-17,5.496695041656494
568446,GE,1968-06-18,5.426324844360352
568447,GE,1968-06-20,5.488875865936279
568448,GE,1968-06-21,5.457600116729736
568449,GE,1968-06-24,5.43414306640625
568450,GE,1968-06-25,5.395049095153809
568451,GE,1968-06-27,5.395049095153809
568452,GE,1968-06-28,5.395049095153809
568453,GE,1968-07-01,5.355954170227051
568454,GE,1968-07-02,5.348134994506836
568455,GE,1968-07-03,5.348134994506836
568456,GE,1968-07-08,5.426324844360352
568457,GE,1968-07-09,5.43414306640625
568458,GE,1968-07-11,5.465418815612793
568459,GE,1968-07-12,5.379411220550537
568460,GE,1968-07-15,5.371592044830322
568461,GE,1968-07-16,5.371592044830322
568462,GE,1968-07-18,5.3403167724609375
568463,GE,1968-07-19,5.355954170227051
568464,GE,1968-07-22,5.238670825958252
568465,GE,1968-07-23,5.230852127075195
568466,GE,1968-07-25,5.215213775634766
568467,GE,1968-07-26,5.238670825958252
568468,GE,1968-07-29,5.246490001678467
568469,GE,1968-07-30,5.277764797210693
568470,GE,1968-08-01,5.215213775634766
568471,GE,1968-08-02,5.199575901031494
568472,GE,1968-08-05,5.269946098327637
568473,GE,1968-08-06,5.2230329513549805
568474,GE,1968-08-08,5.051016807556152
568475,GE,1968-08-09,5.097929954528809
568476,GE,1968-08-12,5.12920618057251
568477,GE,1968-08-13,5.121387004852295
568478,GE,1968-08-15,5.097929954528809
568479,GE,1968-08-16,5.137024879455566
568480,GE,1968-08-19,5.176118850708008
568481,GE,1968-08-20,5.144844055175781
568482,GE,1968-08-22,5.183938026428223
568483,GE,1968-08-23,5.207395076751709
568484,GE,1968-08-26,5.207395076751709
568485,GE,1968-08-27,5.30122184753418
568486,GE,1968-08-29,5.293403148651123
568487,GE,1968-08-30,5.262126922607422
568488,GE,1968-09-03,5.246490001678467
568489,GE,1968-09-04,5.215213775634766
568490,GE,1968-09-05,5.277764797210693
568491,GE,1968-09-06,5.324678897857666
568492,GE,1968-09-09,5.41068696975708
568493,GE,1968-09-10,5.441961765289307
568494,GE,1968-09-12,5.379411220550537
568495,GE,1968-09-13,5.395049095153809
568496,GE,1968-09-16,5.457600116729736
568497,GE,1968-09-17,5.551426887512207
568498,GE,1968-09-19,5.426324844360352
568499,GE,1968-09-20,5.387229919433594
568500,GE,1968-09-23,5.348134994506836
568501,GE,1968-09-24,5.387229919433594
568502,GE,1968-09-26,5.332498073577881
568503,GE,1968-09-27,5.355954170227051
568504,GE,1968-09-30,5.332498073577881
568505,GE,1968-10-01,5.332498073577881
568506,GE,1968-10-03,5.418506145477295
568507,GE,1968-10-04,5.567064762115479
568508,GE,1968-10-07,5.660892009735107
568509,GE,1968-10-08,5.668711185455322
568510,GE,1968-10-10,5.535789012908936
568511,GE,1968-10-11,5.54360818862915
568512,GE,1968-10-14,5.645254135131836
568513,GE,1968-10-15,5.770357131958008
568514,GE,1968-10-17,5.90327787399292
568515,GE,1968-10-18,6.0440192222595215
568516,GE,1968-10-21,6.114388942718506
568517,GE,1968-10-22,5.973648071289063
568518,GE,1968-10-24,6.036200046539307
568519,GE,1968-10-25,5.997105121612549
568520,GE,1968-10-28,5.879820823669434
568521,GE,1968-10-29,5.817269802093506
568522,GE,1968-10-31,5.942372798919678
568523,GE,1968-11-01,5.887639999389648
568524,GE,1968-11-04,5.90327787399292
568525,GE,1968-11-06,5.926734924316406
568526,GE,1968-11-07,5.965828895568848
568527,GE,1968-11-08,5.965828895568848
568528,GE,1968-11-12,5.926734924316406
568529,GE,1968-11-13,5.91891622543335
568530,GE,1968-11-14,5.989285945892334
568531,GE,1968-11-15,6.051837921142578
568532,GE,1968-11-18,6.020562171936035
568533,GE,1968-11-19,6.0049238204956055
568534,GE,1968-11-21,6.09093189239502
568535,GE,1968-11-22,6.122208118438721
568536,GE,1968-11-25,6.20039701461792
568537,GE,1968-11-26,6.239490985870361
568538,GE,1968-11-27,6.216034889221191
568539,GE,1968-11-29,6.2316718101501465
568540,GE,1968-12-02,6.192577838897705
568541,GE,1968-12-03,6.176939964294434
568542,GE,1968-12-05,6.161302089691162
568543,GE,1968-12-06,6.145664215087891
568544,GE,1968-12-09,6.051837921142578
568545,GE,1968-12-10,5.832908153533936
568546,GE,1968-12-12,5.973648071289063
568547,GE,1968-12-13,6.036200046539307
568548,GE,1968-12-16,6.01274299621582
568549,GE,1968-12-17,5.981466770172119
568550,GE,1968-12-19,6.083113193511963
568551,GE,1968-12-20,5.981466770172119
568552,GE,1968-12-23,5.965828895568848
568553,GE,1968-12-24,5.950191974639893
568554,GE,1968-12-26,5.965828895568848
568555,GE,1968-12-27,5.911097049713135
568556,GE,1968-12-30,5.848546028137207
568557,GE,1968-12-31,5.872003078460693
568558,GE,1969-01-02,5.934554100036621
568559,GE,1969-01-03,5.989285945892334
568560,GE,1969-01-06,5.90327787399292
568561,GE,1969-01-07,5.7781758308410645
568562,GE,1969-01-08,5.754718780517578
568563,GE,1969-01-09,5.7469000816345215
568564,GE,1969-01-10,5.660892009735107
568565,GE,1969-01-13,5.707805156707764
568566,GE,1969-01-14,5.770357131958008
568567,GE,1969-01-15,5.723443031311035
568568,GE,1969-01-16,5.707805156707764
568569,GE,1969-01-17,5.653072834014893
568570,GE,1969-01-20,5.59834098815918
568571,GE,1969-01-21,5.62179708480835
568572,GE,1969-01-22,5.660892009735107
568573,GE,1969-01-23,5.73126220703125
568574,GE,1969-01-24,5.668711185455322
568575,GE,1969-01-27,5.668711185455322
568576,GE,1969-01-28,5.676529884338379
568577,GE,1969-01-29,5.684349060058594
568578,GE,1969-01-30,5.707805156707764
568579,GE,1969-01-31,5.801631927490234
568580,GE,1969-02-03,5.653072834014893
568581,GE,1969-02-04,5.653072834014893
568582,GE,1969-02-05,5.660892009735107
568583,GE,1969-02-06,5.676529884338379
568584,GE,1969-02-07,5.7469000816345215
568585,GE,1969-02-11,5.71562385559082
568586,GE,1969-02-12,5.739080905914307
568587,GE,1969-02-13,5.809451103210449
568588,GE,1969-02-14,5.793813228607178
568589,GE,1969-02-17,5.676529884338379
568590,GE,1969-02-18,5.629615783691406
568591,GE,1969-02-19,5.59834098815918
568592,GE,1969-02-20,5.551426887512207
568593,GE,1969-02-24,5.426324844360352
568594,GE,1969-02-25,5.43414306640625
568595,GE,1969-02-26,5.426324844360352
568596,GE,1969-02-27,5.41068696975708
568597,GE,1969-02-28,5.41068696975708
568598,GE,1969-03-03,5.441961765289307
568599,GE,1969-03-04,5.441961765289307
568600,GE,1969-03-05,5.535789012908936
568601,GE,1969-03-06,5.504514217376709
568602,GE,1969-03-07,5.5201520919799805
568603,GE,1969-03-10,5.6061601638793945
568604,GE,1969-03-11,5.574883937835693
568605,GE,1969-03-12,5.6061601638793945
568606,GE,1969-03-13,5.551426887512207
568607,GE,1969-03-14,5.441961765289307
568608,GE,1969-03-17,5.4497809410095215
568609,GE,1969-03-18,5.418506145477295
568610,GE,1969-03-19,5.465418815612793
568611,GE,1969-03-20,5.629615783691406
568612,GE,1969-03-21,5.590521812438965
568613,GE,1969-03-24,5.559246063232422
568614,GE,1969-03-25,5.59834098815918
568615,GE,1969-03-26,5.629615783691406
568616,GE,1969-03-27,5.785995006561279
568617,GE,1969-03-28,5.770357131958008
568618,GE,1969-04-01,5.801631927490234
568619,GE,1969-04-02,5.707805156707764
568620,GE,1969-04-03,5.653072834014893
568621,GE,1969-04-07,5.676529884338379
568622,GE,1969-04-08,5.660892009735107
568623,GE,1969-04-09,5.668711185455322
568624,GE,1969-04-10,5.739080905914307
568625,GE,1969-04-11,5.73126220703125
568626,GE,1969-04-14,5.707805156707764
568627,GE,1969-04-15,5.7469000816345215
568628,GE,1969-04-16,5.676529884338379
568629,GE,1969-04-17,5.668711185455322
568630,GE,1969-04-18,5.692168235778809
568631,GE,1969-04-21,5.660892009735107
568632,GE,1969-04-22,5.613977909088135
568633,GE,1969-04-23,5.613977909088135
568634,GE,1969-04-24,5.762537956237793
568635,GE,1969-04-25,5.793813228607178
568636,GE,1969-04-28,5.785995006561279
568637,GE,1969-04-29,5.934554100036621
568638,GE,1969-04-30,6.114388942718506
568639,GE,1969-05-01,6.0049238204956055
568640,GE,1969-05-02,6.106569766998291
568641,GE,1969-05-05,6.059656143188477
568642,GE,1969-05-06,6.036200046539307
568643,GE,1969-05-07,5.981466770172119
568644,GE,1969-05-08,5.981466770172119
568645,GE,1969-05-09,6.01274299621582
568646,GE,1969-05-12,6.020562171936035
568647,GE,1969-05-13,6.020562171936035
568648,GE,1969-05-14,6.098751068115234
568649,GE,1969-05-15,6.036200046539307
568650,GE,1969-05-16,6.051837921142578
568651,GE,1969-05-19,5.965828895568848
568652,GE,1969-05-20,5.942372798919678
568653,GE,1969-05-21,5.950191974639893
568654,GE,1969-05-22,6.0049238204956055
568655,GE,1969-05-23,6.028380870819092
568656,GE,1969-05-26,5.965828895568848
568657,GE,1969-05-27,5.942372798919678
568658,GE,1969-05-28,5.989285945892334
568659,GE,1969-05-29,5.895459175109863
568660,GE,1969-06-02,5.879820823669434
568661,GE,1969-06-03,5.817269802093506
568662,GE,1969-06-04,5.825088977813721
568663,GE,1969-06-05,5.879820823669434
568664,GE,1969-06-06,5.785995006561279
568665,GE,1969-06-09,5.809451103210449
568666,GE,1969-06-10,5.739080905914307
568667,GE,1969-06-11,5.645254135131836
568668,GE,1969-06-12,5.6061601638793945
568669,GE,1969-06-13,5.723443031311035
568670,GE,1969-06-16,5.668711185455322
568671,GE,1969-06-17,5.645254135131836
568672,GE,1969-06-18,5.692168235778809
568673,GE,1969-06-19,5.676529884338379
568674,GE,1969-06-20,5.653072834014893
568675,GE,1969-06-23,5.574883937835693
568676,GE,1969-06-24,5.559246063232422
568677,GE,1969-06-25,5.559246063232422
568678,GE,1969-06-26,5.613977909088135
568679,GE,1969-06-27,5.676529884338379
568680,GE,1969-06-30,5.629615783691406
568681,GE,1969-07-01,5.660892009735107
568682,GE,1969-07-02,5.684349060058594
568683,GE,1969-07-03,5.629615783691406
568684,GE,1969-07-07,5.59834098815918
568685,GE,1969-07-08,5.488875865936279
568686,GE,1969-07-09,5.441961765289307
568687,GE,1969-07-10,5.316860198974609
568688,GE,1969-07-11,5.402867794036865
568689,GE,1969-07-14,5.324678897857666
568690,GE,1969-07-15,5.293403148651123
568691,GE,1969-07-16,5.387229919433594
568692,GE,1969-07-17,5.496695041656494
568693,GE,1969-07-18,5.457600116729736
568694,GE,1969-07-22,5.371592044830322
568695,GE,1969-07-23,5.316860198974609
568696,GE,1969-07-24,5.3090410232543945
568697,GE,1969-07-25,5.254309177398682
568698,GE,1969-07-28,5.254309177398682
568699,GE,1969-07-29,5.277764797210693
568700,GE,1969-07-30,5.3403167724609375
568701,GE,1969-07-31,5.387229919433594
568702,GE,1969-08-01,5.402867794036865
568703,GE,1969-08-04,5.387229919433594
568704,GE,1969-08-05,5.348134994506836
568705,GE,1969-08-06,5.332498073577881
568706,GE,1969-08-07,5.30122184753418
568707,GE,1969-08-08,5.269946098327637
568708,GE,1969-08-11,5.262126922607422
568709,GE,1969-08-12,5.1917572021484375
568710,GE,1969-08-13,5.152663230895996
568711,GE,1969-08-14,5.152663230895996
568712,GE,1969-08-15,5.1917572021484375
568713,GE,1969-08-18,5.246490001678467
568714,GE,1969-08-19,5.254309177398682
568715,GE,1969-08-20,5.1917572021484375
568716,GE,1969-08-21,5.2230329513549805
568717,GE,1969-08-22,5.30122184753418
568718,GE,1969-08-25,5.277764797210693
568719,GE,1969-08-26,5.215213775634766
568720,GE,1969-08-27,5.2230329513549805
568721,GE,1969-08-28,5.238670825958252
568722,GE,1969-08-29,5.238670825958252
568723,GE,1969-09-02,5.199575901031494
568724,GE,1969-09-03,5.2230329513549805
568725,GE,1969-09-04,5.176118850708008
568726,GE,1969-09-05,5.105749130249023
568727,GE,1969-09-08,5.090110778808594
568728,GE,1969-09-09,5.176118850708008
568729,GE,1969-09-10,5.238670825958252
568730,GE,1969-09-11,5.285583972930908
568731,GE,1969-09-12,5.238670825958252
568732,GE,1969-09-15,5.395049095153809
568733,GE,1969-09-16,5.355954170227051
568734,GE,1969-09-17,5.262126922607422
568735,GE,1969-09-18,5.238670825958252
568736,GE,1969-09-19,5.254309177398682
568737,GE,1969-09-22,5.3090410232543945
568738,GE,1969-09-23,5.41068696975708
568739,GE,1969-09-24,5.41068696975708
568740,GE,1969-09-25,5.348134994506836
568741,GE,1969-09-26,5.348134994506836
568742,GE,1969-09-29,5.3403167724609375
568743,GE,1969-09-30,5.316860198974609
568744,GE,1969-10-01,5.3090410232543945
568745,GE,1969-10-02,5.324678897857666
568746,GE,1969-10-03,5.387229919433594
568747,GE,1969-10-06,5.41068696975708
568748,GE,1969-10-07,5.363772869110107
568749,GE,1969-10-08,5.30122184753418
568750,GE,1969-10-09,5.262126922607422
568751,GE,1969-10-10,5.332498073577881
568752,GE,1969-10-13,5.387229919433594
568753,GE,1969-10-14,5.426324844360352
568754,GE,1969-10-15,5.41068696975708
568755,GE,1969-10-16,5.418506145477295
568756,GE,1969-10-17,5.41068696975708
568757,GE,1969-10-20,5.355954170227051
568758,GE,1969-10-21,5.387229919433594
568759,GE,1969-10-22,5.582703113555908
568760,GE,1969-10-23,5.473237991333008
568761,GE,1969-10-24,5.441961765289307
568762,GE,1969-10-27,5.355954170227051
568763,GE,1969-10-28,5.254309177398682
568764,GE,1969-10-29,5.160481929779053
568765,GE,1969-10-30,5.277764797210693
568766,GE,1969-10-31,5.262126922607422
568767,GE,1969-11-03,5.277764797210693
568768,GE,1969-11-04,5.277764797210693
568769,GE,1969-11-05,5.285583972930908
568770,GE,1969-11-06,5.254309177398682
568771,GE,1969-11-07,5.316860198974609
568772,GE,1969-11-10,5.316860198974609
568773,GE,1969-11-11,5.332498073577881
568774,GE,1969-11-12,5.269946098327637
568775,GE,1969-11-13,5.269946098327637
568776,GE,1969-11-14,5.2230329513549805
568777,GE,1969-11-17,5.199575901031494
568778,GE,1969-11-18,5.269946098327637
568779,GE,1969-11-19,5.176118850708008
568780,GE,1969-11-20,5.137024879455566
568781,GE,1969-11-21,5.058835983276367
568782,GE,1969-11-24,5.105749130249023
568783,GE,1969-11-25,5.066655158996582
568784,GE,1969-11-26,5.066655158996582
568785,GE,1969-11-28,5.0119218826293945
568786,GE,1969-12-01,4.972827911376953
568787,GE,1969-12-02,4.94155216217041
568788,GE,1969-12-03,4.886819839477539
568789,GE,1969-12-04,4.996284008026123
568790,GE,1969-12-05,4.949370861053467
568791,GE,1969-12-08,4.83208703994751
568792,GE,1969-12-09,4.879001140594482
568793,GE,1969-12-10,4.996284008026123
568794,GE,1969-12-11,4.980647087097168
568795,GE,1969-12-12,4.918095111846924
568796,GE,1969-12-15,4.863362789154053
568797,GE,1969-12-16,4.746078968048096
568798,GE,1969-12-17,4.683527946472168
568799,GE,1969-12-18,4.706984996795654
568800,GE,1969-12-19,4.83208703994751
568801,GE,1969-12-22,4.769536018371582
568802,GE,1969-12-23,4.792993068695068
568803,GE,1969-12-24,4.83208703994751
568804,GE,1969-12-26,4.863362789154053
568805,GE,1969-12-29,4.80863094329834
568806,GE,1969-12-30,4.816449165344238
568807,GE,1969-12-31,4.847724914550781
568808,GE,1970-01-02,4.792993068695068
568809,GE,1970-01-05,4.769536018371582
568810,GE,1970-01-06,4.628796100616455
568811,GE,1970-01-07,4.652252197265625
568812,GE,1970-01-08,4.691347122192383
568813,GE,1970-01-09,4.574062824249268
568814,GE,1970-01-12,4.566244125366211
568815,GE,1970-01-13,4.581881999969482
568816,GE,1970-01-14,4.6678900718688965
568817,GE,1970-01-15,4.675708770751953
568818,GE,1970-01-16,4.652252197265625
568819,GE,1970-01-19,4.566244125366211
568820,GE,1970-01-20,4.581881999969482
568821,GE,1970-01-21,4.628796100616455
568822,GE,1970-01-22,4.636614799499512
568823,GE,1970-01-23,4.566244125366211
568824,GE,1970-01-26,4.566244125366211
568825,GE,1970-01-27,4.636614799499512
568826,GE,1970-01-28,4.636614799499512
568827,GE,1970-01-29,4.589701175689697
568828,GE,1970-01-30,4.5271501541137695
568829,GE,1970-02-02,4.574062824249268
568830,GE,1970-02-03,4.542788028717041
568831,GE,1970-02-04,4.542788028717041
568832,GE,1970-02-05,4.370771884918213
568833,GE,1970-02-06,4.386408805847168
568834,GE,1970-02-09,4.386408805847168
568835,GE,1970-02-10,4.316039085388184
568836,GE,1970-02-11,4.402047157287598
568837,GE,1970-02-12,4.378590106964111
568838,GE,1970-02-13,4.308219909667969
568839,GE,1970-02-16,4.33949613571167
568840,GE,1970-02-17,4.292582035064697
568841,GE,1970-02-18,4.347314834594727
568842,GE,1970-02-19,4.347314834594727
568843,GE,1970-02-20,4.292582035064697
568844,GE,1970-02-24,4.308219909667969
568845,GE,1970-02-25,4.32385778427124
568846,GE,1970-02-26,4.300401210784912
568847,GE,1970-02-27,4.409865856170654
568848,GE,1970-03-02,4.488055229187012
568849,GE,1970-03-03,4.628796100616455
568850,GE,1970-03-04,4.660070896148682
568851,GE,1970-03-05,4.675708770751953
568852,GE,1970-03-06,4.652252197265625
568853,GE,1970-03-09,4.613158226013184
568854,GE,1970-03-10,4.597519874572754
568855,GE,1970-03-11,4.495873928070068
568856,GE,1970-03-12,4.464598178863525
568857,GE,1970-03-13,4.394227981567383
568858,GE,1970-03-16,4.32385778427124
568859,GE,1970-03-17,4.394227981567383
568860,GE,1970-03-18,4.394227981567383
568861,GE,1970-03-19,4.386408805847168
568862,GE,1970-03-20,4.370771884918213
568863,GE,1970-03-23,4.433322906494141
568864,GE,1970-03-24,4.488055229187012
568865,GE,1970-03-25,4.62097692489624
568866,GE,1970-03-26,4.636614799499512
568867,GE,1970-03-30,4.597519874572754
568868,GE,1970-03-31,4.613158226013184
568869,GE,1970-04-01,4.660070896148682
568870,GE,1970-04-02,4.660070896148682
568871,GE,1970-04-03,4.64443302154541
568872,GE,1970-04-06,4.660070896148682
568873,GE,1970-04-07,4.706984996795654
568874,GE,1970-04-08,4.69916582107544
568875,GE,1970-04-09,4.746078968048096
568876,GE,1970-04-10,4.777355194091797
568877,GE,1970-04-13,4.761716842651367
568878,GE,1970-04-14,4.6678900718688965
568879,GE,1970-04-15,4.691347122192383
568880,GE,1970-04-16,4.706984996795654
568881,GE,1970-04-17,4.738259792327881
568882,GE,1970-04-20,4.730441093444824
568883,GE,1970-04-21,4.753898143768311
568884,GE,1970-04-22,4.64443302154541
568885,GE,1970-04-23,4.581881999969482
568886,GE,1970-04-24,4.534968852996826
568887,GE,1970-04-27,4.417685031890869
568888,GE,1970-04-28,4.355134010314941
568889,GE,1970-04-29,4.464598178863525
568890,GE,1970-04-30,4.456779956817627
568891,GE,1970-05-01,4.464598178863525
568892,GE,1970-05-04,4.316039085388184
568893,GE,1970-05-05,4.2613067626953125
568894,GE,1970-05-06,4.331676959991455
568895,GE,1970-05-07,4.386408805847168
568896,GE,1970-05-08,4.331676959991455
568897,GE,1970-05-11,4.33949613571167
568898,GE,1970-05-12,4.284763813018799
568899,GE,1970-05-13,4.159660816192627
568900,GE,1970-05-14,4.104928970336914
568901,GE,1970-05-15,4.167479991912842
568902,GE,1970-05-18,4.214393138885498
568903,GE,1970-05-19,4.190937042236328
568904,GE,1970-05-20,4.0189208984375
568905,GE,1970-05-21,3.9720070362091056
568906,GE,1970-05-22,3.987644910812378
568907,GE,1970-05-25,3.862541913986206
568908,GE,1970-05-26,3.784353017807007
568909,GE,1970-05-27,3.9329121112823486
568910,GE,1970-05-28,3.9954640865325928
568911,GE,1970-05-29,4.15184211730957
568912,GE,1970-06-01,4.206573963165283
568913,GE,1970-06-02,4.190937042236328
568914,GE,1970-06-03,4.2613067626953125
568915,GE,1970-06-04,4.2300310134887695
568916,GE,1970-06-05,4.167479991912842
568917,GE,1970-06-08,4.214393138885498
568918,GE,1970-06-09,4.206573963165283
568919,GE,1970-06-10,4.159660816192627
568920,GE,1970-06-11,4.136203765869141
568921,GE,1970-06-12,4.120565891265869
568922,GE,1970-06-15,4.120565891265869
568923,GE,1970-06-16,4.222211837768555
568924,GE,1970-06-17,4.214393138885498
568925,GE,1970-06-18,4.284763813018799
568926,GE,1970-06-19,4.362953186035156
568927,GE,1970-06-22,4.402047157287598
568928,GE,1970-06-23,4.32385778427124
568929,GE,1970-06-24,4.308219909667969
568930,GE,1970-06-25,4.292582035064697
568931,GE,1970-06-26,4.214393138885498
568932,GE,1970-06-29,4.214393138885498
568933,GE,1970-06-30,4.222211837768555
568934,GE,1970-07-01,4.237850189208984
568935,GE,1970-07-02,4.284763813018799
568936,GE,1970-07-06,4.206573963165283
568937,GE,1970-07-07,4.206573963165283
568938,GE,1970-07-08,4.245668888092041
568939,GE,1970-07-09,4.253488063812256
568940,GE,1970-07-10,4.480236053466797
568941,GE,1970-07-13,4.51151180267334
568942,GE,1970-07-14,4.503693103790283
568943,GE,1970-07-15,4.519330978393555
568944,GE,1970-07-16,4.691347122192383
568945,GE,1970-07-17,4.792993068695068
568946,GE,1970-07-20,4.746078968048096
568947,GE,1970-07-21,4.636614799499512
568948,GE,1970-07-22,4.6678900718688965
568949,GE,1970-07-23,4.753898143768311
568950,GE,1970-07-24,4.792993068695068
568951,GE,1970-07-27,4.730441093444824
568952,GE,1970-07-28,4.769536018371582
568953,GE,1970-07-29,4.824267864227295
568954,GE,1970-07-30,4.824267864227295
568955,GE,1970-07-31,4.80863094329834
568956,GE,1970-08-03,4.691347122192383
568957,GE,1970-08-04,4.722622871398926
568958,GE,1970-08-05,4.753898143768311
568959,GE,1970-08-06,4.714804172515869
568960,GE,1970-08-07,4.722622871398926
568961,GE,1970-08-10,4.683527946472168
568962,GE,1970-08-11,4.652252197265625
568963,GE,1970-08-12,4.6678900718688965
568964,GE,1970-08-13,4.597519874572754
568965,GE,1970-08-14,4.613158226013184
568966,GE,1970-08-17,4.628796100616455
568967,GE,1970-08-18,4.652252197265625
568968,GE,1970-08-19,4.706984996795654
568969,GE,1970-08-20,4.769536018371582
568970,GE,1970-08-21,4.94155216217041
568971,GE,1970-08-24,4.972827911376953
568972,GE,1970-08-25,4.933732986450195
568973,GE,1970-08-26,4.918095111846924
568974,GE,1970-08-27,4.918095111846924
568975,GE,1970-08-28,4.94155216217041
568976,GE,1970-08-31,4.910275936126709
568977,GE,1970-09-01,4.886819839477539
568978,GE,1970-09-02,4.871181964874268
568979,GE,1970-09-03,4.9259138107299805
568980,GE,1970-09-04,4.918095111846924
568981,GE,1970-09-08,4.988465785980225
568982,GE,1970-09-09,4.996284008026123
568983,GE,1970-09-10,5.004103183746338
568984,GE,1970-09-11,5.019741058349609
568985,GE,1970-09-14,4.980647087097168
568986,GE,1970-09-15,4.957190036773682
568987,GE,1970-09-16,5.004103183746338
568988,GE,1970-09-17,5.066655158996582
568989,GE,1970-09-18,5.058835983276367
568990,GE,1970-09-21,5.027560234069824
568991,GE,1970-09-22,5.066655158996582
568992,GE,1970-09-23,5.097929954528809
568993,GE,1970-09-24,5.12920618057251
568994,GE,1970-09-25,5.176118850708008
568995,GE,1970-09-28,5.254309177398682
568996,GE,1970-09-29,5.30122184753418
568997,GE,1970-09-30,5.277764797210693
568998,GE,1970-10-01,5.269946098327637
568999,GE,1970-10-02,5.316860198974609
569000,GE,1970-10-05,5.348134994506836
569001,GE,1970-10-06,5.316860198974609
569002,GE,1970-10-07,5.3090410232543945
569003,GE,1970-10-08,5.324678897857666
569004,GE,1970-10-09,5.277764797210693
569005,GE,1970-10-12,5.2230329513549805
569006,GE,1970-10-13,5.168301105499268
569007,GE,1970-10-14,5.207395076751709
569008,GE,1970-10-15,5.285583972930908
569009,GE,1970-10-16,5.207395076751709
569010,GE,1970-10-19,5.1917572021484375
569011,GE,1970-10-20,5.246490001678467
569012,GE,1970-10-21,5.316860198974609
569013,GE,1970-10-22,5.324678897857666
569014,GE,1970-10-23,5.379411220550537
569015,GE,1970-10-26,5.387229919433594
569016,GE,1970-10-27,5.3403167724609375
569017,GE,1970-10-28,5.402867794036865
569018,GE,1970-10-29,5.371592044830322
569019,GE,1970-10-30,5.379411220550537
569020,GE,1970-11-02,5.355954170227051
569021,GE,1970-11-03,5.441961765289307
569022,GE,1970-11-04,5.496695041656494
569023,GE,1970-11-05,5.43414306640625
569024,GE,1970-11-06,5.426324844360352
569025,GE,1970-11-09,5.441961765289307
569026,GE,1970-11-10,5.4497809410095215
569027,GE,1970-11-11,5.43414306640625
569028,GE,1970-11-12,5.355954170227051
569029,GE,1970-11-13,5.316860198974609
569030,GE,1970-11-16,5.30122184753418
569031,GE,1970-11-17,5.316860198974609
569032,GE,1970-11-18,5.324678897857666
569033,GE,1970-11-19,5.363772869110107
569034,GE,1970-11-20,5.395049095153809
569035,GE,1970-11-23,5.402867794036865
569036,GE,1970-11-24,5.441961765289307
569037,GE,1970-11-25,5.465418815612793
569038,GE,1970-11-27,5.473237991333008
569039,GE,1970-11-30,5.527969837188721
569040,GE,1970-12-01,5.473237991333008
569041,GE,1970-12-02,5.54360818862915
569042,GE,1970-12-03,5.488875865936279
569043,GE,1970-12-04,5.473237991333008
569044,GE,1970-12-07,5.488875865936279
569045,GE,1970-12-08,5.465418815612793
569046,GE,1970-12-09,5.535789012908936
569047,GE,1970-12-10,5.62179708480835
569048,GE,1970-12-11,5.692168235778809
569049,GE,1970-12-14,5.684349060058594
569050,GE,1970-12-15,5.668711185455322
569051,GE,1970-12-16,5.676529884338379
569052,GE,1970-12-17,5.707805156707764
569053,GE,1970-12-18,5.739080905914307
569054,GE,1970-12-21,5.62179708480835
569055,GE,1970-12-22,5.692168235778809
569056,GE,1970-12-23,5.73126220703125
569057,GE,1970-12-24,5.676529884338379
569058,GE,1970-12-28,5.629615783691406
569059,GE,1970-12-29,5.7469000816345215
569060,GE,1970-12-30,5.7781758308410645
569061,GE,1970-12-31,5.872003078460693
569062,GE,1971-01-04,5.872003078460693
569063,GE,1971-01-05,5.90327787399292
569064,GE,1971-01-06,5.848546028137207
569065,GE,1971-01-07,5.872003078460693
569066,GE,1971-01-08,5.856365203857422
569067,GE,1971-01-11,5.864183902740479
569068,GE,1971-01-12,5.872003078460693
569069,GE,1971-01-13,5.856365203857422
569070,GE,1971-01-14,5.911097049713135
569071,GE,1971-01-15,5.958011150360107
569072,GE,1971-01-18,5.958011150360107
569073,GE,1971-01-19,5.997105121612549
569074,GE,1971-01-20,6.028380870819092
569075,GE,1971-01-21,6.262948036193848
569076,GE,1971-01-22,6.489696979522705
569077,GE,1971-01-25,6.599161148071289
569078,GE,1971-01-26,6.474059104919434
569079,GE,1971-01-27,6.262948036193848
569080,GE,1971-01-28,6.247310161590576
569081,GE,1971-01-29,6.208216190338135
569082,GE,1971-02-01,6.552248001098633
569083,GE,1971-02-02,6.419325828552246
569084,GE,1971-02-03,6.442782878875732
569085,GE,1971-02-04,6.474059104919434
569086,GE,1971-02-05,6.474059104919434
569087,GE,1971-02-08,6.583522796630859
569088,GE,1971-02-09,6.50533390045166
569089,GE,1971-02-10,6.552248001098633
569090,GE,1971-02-11,6.536610126495361
569091,GE,1971-02-12,6.66953182220459
569092,GE,1971-02-16,6.6147990226745605
569093,GE,1971-02-17,6.50533390045166
569094,GE,1971-02-18,6.520971775054932
569095,GE,1971-02-19,6.474059104919434
569096,GE,1971-02-22,6.442782878875732
569097,GE,1971-02-23,6.48187780380249
569098,GE,1971-02-24,6.591341972351074
569099,GE,1971-02-25,6.763358116149902
569100,GE,1971-02-26,6.763358116149902
569101,GE,1971-03-01,6.732082843780518
569102,GE,1971-03-02,6.763358116149902
569103,GE,1971-03-03,6.778995990753174
569104,GE,1971-03-04,6.841547966003418
569105,GE,1971-03-05,6.904098987579346
569106,GE,1971-03-08,6.896279811859131
569107,GE,1971-03-09,6.755539894104004
569108,GE,1971-03-10,6.794633865356445
569109,GE,1971-03-11,6.739902019500732
569110,GE,1971-03-12,6.794633865356445
569111,GE,1971-03-15,6.943192958831787
569112,GE,1971-03-16,6.9119181632995605
569113,GE,1971-03-17,6.9119181632995605
569114,GE,1971-03-18,6.904098987579346
569115,GE,1971-03-19,6.927556037902832
569116,GE,1971-03-22,6.904098987579346
569117,GE,1971-03-23,6.951012134552002
569118,GE,1971-03-24,6.919736862182617
569119,GE,1971-03-25,6.951012134552002
569120,GE,1971-03-26,6.99010705947876
569121,GE,1971-03-29,7.005744934082031
569122,GE,1971-03-30,6.99010705947876
569123,GE,1971-03-31,7.005744934082031
569124,GE,1971-04-01,7.021382808685303
569125,GE,1971-04-02,6.982287883758545
569126,GE,1971-04-05,7.037020206451416
569127,GE,1971-04-06,7.263769149780273
569128,GE,1971-04-07,7.318500995635986
569129,GE,1971-04-08,7.302863121032715
569130,GE,1971-04-12,7.4045090675354
569131,GE,1971-04-13,7.412327766418457
569132,GE,1971-04-14,7.506155014038086
569133,GE,1971-04-15,7.45924186706543
569134,GE,1971-04-16,7.474878787994385
569135,GE,1971-04-19,7.474878787994385
569136,GE,1971-04-20,7.420146942138672
569137,GE,1971-04-21,7.529612064361572
569138,GE,1971-04-22,7.529612064361572
569139,GE,1971-04-23,7.709446907043457
569140,GE,1971-04-26,7.576525211334228
569141,GE,1971-04-27,7.662532806396484
569142,GE,1971-04-28,7.756360054016113
569143,GE,1971-04-29,7.740722179412842
569144,GE,1971-04-30,7.685989856719971
569145,GE,1971-05-03,7.623438835144043
569146,GE,1971-05-04,7.599981784820557
569147,GE,1971-05-05,7.6078009605407715
569148,GE,1971-05-06,7.537430763244629
569149,GE,1971-05-07,7.560886859893799
569150,GE,1971-05-10,7.553069114685059
569151,GE,1971-05-11,7.576525211334228
569152,GE,1971-05-12,7.521792888641357
569153,GE,1971-05-13,7.615620136260986
569154,GE,1971-05-14,7.553069114685059
569155,GE,1971-05-17,7.302863121032715
569156,GE,1971-05-18,7.334138870239258
569157,GE,1971-05-19,7.498335838317871
569158,GE,1971-05-20,7.6078009605407715
569159,GE,1971-05-21,7.5921630859375
569160,GE,1971-05-24,7.5921630859375
569161,GE,1971-05-25,7.537430763244629
569162,GE,1971-05-26,7.451423168182373
569163,GE,1971-05-27,7.45924186706543
569164,GE,1971-05-28,7.498335838317871
569165,GE,1971-06-01,7.568706035614014
569166,GE,1971-06-02,7.5921630859375
569167,GE,1971-06-03,7.639077186584473
569168,GE,1971-06-04,7.678171157836914
569169,GE,1971-06-07,7.725084781646728
569170,GE,1971-06-08,7.45924186706543
569171,GE,1971-06-09,7.443603992462158
569172,GE,1971-06-10,7.584343910217285
569173,GE,1971-06-11,7.678171157836914
569174,GE,1971-06-14,7.568706035614014
569175,GE,1971-06-15,7.3966898918151855
569176,GE,1971-06-16,7.537430763244629
569177,GE,1971-06-17,7.568706035614014
569178,GE,1971-06-18,7.443603992462158
569179,GE,1971-06-21,7.27158784866333
569180,GE,1971-06-22,7.349777221679687
569181,GE,1971-06-23,7.412327766418457
569182,GE,1971-06-24,7.318500995635986
569183,GE,1971-06-25,7.334138870239258
569184,GE,1971-06-28,7.318500995635986
569185,GE,1971-06-29,7.443603992462158
569186,GE,1971-06-30,7.599981784820557
569187,GE,1971-07-01,7.615620136260986
569188,GE,1971-07-02,7.584343910217285
569189,GE,1971-07-06,7.615620136260986
569190,GE,1971-07-07,7.631258010864258
569191,GE,1971-07-08,7.6938090324401855
569192,GE,1971-07-09,7.662532806396484
569193,GE,1971-07-12,7.631258010864258
569194,GE,1971-07-13,7.4905171394348145
569195,GE,1971-07-14,7.349777221679687
569196,GE,1971-07-15,7.318500995635986
569197,GE,1971-07-16,7.052658081054688
569198,GE,1971-07-19,7.052658081054688
569199,GE,1971-07-20,7.209035873413086
569200,GE,1971-07-21,7.115209102630615
569201,GE,1971-07-22,6.818090915679932
569202,GE,1971-07-23,6.958830833435059
569203,GE,1971-07-26,6.849366188049316
569204,GE,1971-07-27,6.818090915679932
569205,GE,1971-07-28,6.724264144897461
569206,GE,1971-07-29,6.646074771881104
569207,GE,1971-07-30,6.677350044250488
569208,GE,1971-08-02,6.833728790283203
569209,GE,1971-08-03,6.755539894104004
569210,GE,1971-08-04,6.739902019500732
569211,GE,1971-08-05,6.865004062652588
569212,GE,1971-08-06,6.943192958831787
569213,GE,1971-08-09,6.818090915679932
569214,GE,1971-08-10,6.818090915679932
569215,GE,1971-08-11,6.974469184875488
569216,GE,1971-08-12,7.052658081054688
569217,GE,1971-08-13,6.958830833435059
569218,GE,1971-08-16,7.381052017211914
569219,GE,1971-08-17,7.6938090324401855
569220,GE,1971-08-18,7.615620136260986
569221,GE,1971-08-19,7.615620136260986
569222,GE,1971-08-20,7.537430763244629
569223,GE,1971-08-23,7.584343910217285
569224,GE,1971-08-24,7.678171157836914
569225,GE,1971-08-25,7.725084781646728
569226,GE,1971-08-26,7.756360054016113
569227,GE,1971-08-27,7.787635803222656
569228,GE,1971-08-30,7.756360054016113
569229,GE,1971-08-31,7.756360054016113
569230,GE,1971-09-01,7.771997928619385
569231,GE,1971-09-02,7.897100925445557
569232,GE,1971-09-03,8.08475399017334
569233,GE,1971-09-07,8.053479194641113
569234,GE,1971-09-08,8.08475399017334
569235,GE,1971-09-09,8.10039234161377
569236,GE,1971-09-10,8.162943840026855
569237,GE,1971-09-13,7.928376197814941
569238,GE,1971-09-14,7.850186824798584
569239,GE,1971-09-15,7.881463050842285
569240,GE,1971-09-16,7.897100925445557
569241,GE,1971-09-17,7.928376197814941
569242,GE,1971-09-20,7.834548950195312
569243,GE,1971-09-21,7.740722179412842
569244,GE,1971-09-22,7.662532806396484
569245,GE,1971-09-23,7.771997928619385
569246,GE,1971-09-24,7.6938090324401855
569247,GE,1971-09-27,7.506155014038086
569248,GE,1971-09-28,7.506155014038086
569249,GE,1971-09-29,7.537430763244629
569250,GE,1971-09-30,7.6938090324401855
569251,GE,1971-10-01,7.756360054016113
569252,GE,1971-10-04,7.834548950195312
569253,GE,1971-10-05,7.756360054016113
569254,GE,1971-10-06,7.975289821624756
569255,GE,1971-10-07,8.00656509399414
569256,GE,1971-10-08,7.959651947021484
569257,GE,1971-10-11,7.818912029266357
569258,GE,1971-10-12,7.803274154663086
569259,GE,1971-10-13,7.771997928619385
569260,GE,1971-10-14,7.709446907043457
569261,GE,1971-10-15,7.725084781646728
569262,GE,1971-10-18,7.740722179412842
569263,GE,1971-10-19,7.725084781646728
569264,GE,1971-10-20,7.506155014038086
569265,GE,1971-10-21,7.474878787994385
569266,GE,1971-10-22,7.318500995635986
569267,GE,1971-10-25,7.3966898918151855
569268,GE,1971-10-26,7.255949974060059
569269,GE,1971-10-27,7.28722620010376
569270,GE,1971-10-28,7.28722620010376
569271,GE,1971-10-29,7.28722620010376
569272,GE,1971-11-01,7.09957218170166
569273,GE,1971-11-02,7.162123203277588
569274,GE,1971-11-03,7.334138870239258
569275,GE,1971-11-04,7.334138870239258
569276,GE,1971-11-05,7.255949974060059
569277,GE,1971-11-08,7.255949974060059
569278,GE,1971-11-09,7.255949974060059
569279,GE,1971-11-10,7.146484851837158
569280,GE,1971-11-11,7.052658081054688
569281,GE,1971-11-12,6.974469184875488
569282,GE,1971-11-15,6.9119181632995605
569283,GE,1971-11-16,7.037020206451416
569284,GE,1971-11-17,7.146484851837158
569285,GE,1971-11-18,7.115209102630615
569286,GE,1971-11-19,7.068295955657959
569287,GE,1971-11-22,6.99010705947876
569288,GE,1971-11-23,7.021382808685303
569289,GE,1971-11-24,6.974469184875488
569290,GE,1971-11-26,7.193398952484131
569291,GE,1971-11-29,7.381052017211914
569292,GE,1971-11-30,7.474878787994385
569293,GE,1971-12-01,7.646894931793213
569294,GE,1971-12-02,7.537430763244629
569295,GE,1971-12-03,7.662532806396484
569296,GE,1971-12-06,7.568706035614014
569297,GE,1971-12-07,7.584343910217285
569298,GE,1971-12-08,7.678171157836914
569299,GE,1971-12-09,7.584343910217285
569300,GE,1971-12-10,7.615620136260986
569301,GE,1971-12-13,7.725084781646728
569302,GE,1971-12-14,7.709446907043457
569303,GE,1971-12-15,7.834548950195312
569304,GE,1971-12-16,7.959651947021484
569305,GE,1971-12-17,8.116029739379883
569306,GE,1971-12-20,8.319321632385254
569307,GE,1971-12-21,8.209856986999512
569308,GE,1971-12-22,8.053479194641113
569309,GE,1971-12-23,8.069116592407227
569310,GE,1971-12-27,8.00656509399414
569311,GE,1971-12-28,8.037840843200684
569312,GE,1971-12-29,7.959651947021484
569313,GE,1971-12-30,7.725084781646728
569314,GE,1971-12-31,7.834548950195312
569315,GE,1972-01-03,7.881463050842285
569316,GE,1972-01-04,7.865825176239014
569317,GE,1972-01-05,7.881463050842285
569318,GE,1972-01-06,7.975289821624756
569319,GE,1972-01-07,8.053479194641113
569320,GE,1972-01-10,8.069116592407227
569321,GE,1972-01-11,8.069116592407227
569322,GE,1972-01-12,8.02220344543457
569323,GE,1972-01-13,7.897100925445557
569324,GE,1972-01-14,7.865825176239014
569325,GE,1972-01-17,8.00656509399414
569326,GE,1972-01-18,7.9909281730651855
569327,GE,1972-01-19,8.00656509399414
569328,GE,1972-01-20,7.912737846374512
569329,GE,1972-01-21,7.881463050842285
569330,GE,1972-01-24,7.740722179412842
569331,GE,1972-01-25,7.709446907043457
569332,GE,1972-01-26,7.615620136260986
569333,GE,1972-01-27,7.803274154663086
569334,GE,1972-01-28,7.850186824798584
569335,GE,1972-01-31,7.756360054016113
569336,GE,1972-02-01,7.740722179412842
569337,GE,1972-02-02,7.740722179412842
569338,GE,1972-02-03,7.6938090324401855
569339,GE,1972-02-04,7.662532806396484
569340,GE,1972-02-07,7.412327766418457
569341,GE,1972-02-08,7.506155014038086
569342,GE,1972-02-09,7.584343910217285
569343,GE,1972-02-10,7.599981784820557
569344,GE,1972-02-11,7.568706035614014
569345,GE,1972-02-14,7.506155014038086
569346,GE,1972-02-15,7.4905171394348145
569347,GE,1972-02-16,7.553069114685059
569348,GE,1972-02-17,7.568706035614014
569349,GE,1972-02-18,7.568706035614014
569350,GE,1972-02-22,7.537430763244629
569351,GE,1972-02-23,7.427966117858887
569352,GE,1972-02-24,7.349777221679687
569353,GE,1972-02-25,7.45924186706543
569354,GE,1972-02-28,7.553069114685059
569355,GE,1972-02-29,7.584343910217285
569356,GE,1972-03-01,7.6938090324401855
569357,GE,1972-03-02,7.709446907043457
569358,GE,1972-03-03,7.709446907043457
569359,GE,1972-03-06,7.834548950195312
569360,GE,1972-03-07,7.944014072418213
569361,GE,1972-03-08,8.00656509399414
569362,GE,1972-03-09,8.00656509399414
569363,GE,1972-03-10,7.912737846374512
569364,GE,1972-03-13,7.944014072418213
569365,GE,1972-03-14,7.944014072418213
569366,GE,1972-03-15,7.959651947021484
569367,GE,1972-03-16,7.944014072418213
569368,GE,1972-03-17,7.959651947021484
569369,GE,1972-03-20,7.975289821624756
569370,GE,1972-03-21,7.944014072418213
569371,GE,1972-03-22,7.975289821624756
569372,GE,1972-03-23,8.069116592407227
569373,GE,1972-03-24,8.053479194641113
569374,GE,1972-03-27,8.069116592407227
569375,GE,1972-03-28,8.069116592407227
569376,GE,1972-03-29,8.00656509399414
569377,GE,1972-03-30,8.08475399017334
569378,GE,1972-04-03,8.116029739379883
569379,GE,1972-04-04,8.30368423461914
569380,GE,1972-04-05,8.413148880004883
569381,GE,1972-04-06,8.757181167602539
569382,GE,1972-04-07,8.757181167602539
569383,GE,1972-04-10,8.64771556854248
569384,GE,1972-04-11,8.569526672363281
569385,GE,1972-04-12,8.60080337524414
569386,GE,1972-04-13,8.694629669189453
569387,GE,1972-04-14,8.74154281616211
569388,GE,1972-04-17,8.632078170776367
569389,GE,1972-04-18,8.616439819335938
569390,GE,1972-04-19,8.60080337524414
569391,GE,1972-04-20,8.460062026977539
569392,GE,1972-04-21,8.538250923156738
569393,GE,1972-04-24,8.506976127624512
569394,GE,1972-04-25,8.460062026977539
569395,GE,1972-04-26,8.334959983825684
569396,GE,1972-04-27,8.334959983825684
569397,GE,1972-04-28,8.460062026977539
569398,GE,1972-05-01,8.397510528564453
569399,GE,1972-05-02,8.319321632385254
569400,GE,1972-05-03,8.08475399017334
569401,GE,1972-05-04,8.288045883178711
569402,GE,1972-05-05,8.319321632385254
569403,GE,1972-05-08,8.319321632385254
569404,GE,1972-05-09,8.162943840026855
569405,GE,1972-05-10,8.209856986999512
569406,GE,1972-05-11,8.319321632385254
569407,GE,1972-05-12,8.506976127624512
569408,GE,1972-05-15,8.491337776184082
569409,GE,1972-05-16,8.506976127624512
569410,GE,1972-05-17,8.428787231445312
569411,GE,1972-05-18,8.569526672363281
569412,GE,1972-05-19,8.616439819335938
569413,GE,1972-05-22,8.772818565368652
569414,GE,1972-05-23,8.757181167602539
569415,GE,1972-05-24,8.67899227142334
569416,GE,1972-05-25,8.694629669189453
569417,GE,1972-05-26,8.710267066955566
569418,GE,1972-05-30,8.74154281616211
569419,GE,1972-05-31,8.60080337524414
569420,GE,1972-06-01,8.67899227142334
569421,GE,1972-06-02,8.632078170776367
569422,GE,1972-06-05,8.632078170776367
569423,GE,1972-06-06,8.66335391998291
569424,GE,1972-06-07,8.475700378417969
569425,GE,1972-06-08,8.334959983825684
569426,GE,1972-06-09,8.209856986999512
569427,GE,1972-06-12,8.30368423461914
569428,GE,1972-06-13,8.272407531738281
569429,GE,1972-06-14,8.272407531738281
569430,GE,1972-06-15,8.334959983825684
569431,GE,1972-06-16,8.272407531738281
569432,GE,1972-06-19,8.256771087646484
569433,GE,1972-06-20,8.319321632385254
569434,GE,1972-06-21,8.506976127624512
569435,GE,1972-06-22,8.506976127624512
569436,GE,1972-06-23,8.397510528564453
569437,GE,1972-06-26,8.350597381591797
569438,GE,1972-06-27,8.319321632385254
569439,GE,1972-06-28,8.272407531738281
569440,GE,1972-06-29,8.225495338439941
569441,GE,1972-06-30,8.225495338439941
569442,GE,1972-07-03,8.272407531738281
569443,GE,1972-07-05,8.334959983825684
569444,GE,1972-07-06,8.350597381591797
569445,GE,1972-07-07,8.334959983825684
569446,GE,1972-07-10,8.194218635559082
569447,GE,1972-07-11,8.209856986999512
569448,GE,1972-07-12,8.116029739379883
569449,GE,1972-07-13,8.00656509399414
569450,GE,1972-07-14,8.10039234161377
569451,GE,1972-07-17,8.037840843200684
569452,GE,1972-07-18,7.9909281730651855
569453,GE,1972-07-19,7.881463050842285
569454,GE,1972-07-20,7.834548950195312
569455,GE,1972-07-21,8.00656509399414
569456,GE,1972-07-24,8.131668090820312
569457,GE,1972-07-25,8.037840843200684
569458,GE,1972-07-26,7.944014072418213
569459,GE,1972-07-27,7.881463050842285
569460,GE,1972-07-28,7.912737846374512
569461,GE,1972-07-31,7.881463050842285
569462,GE,1972-08-01,7.881463050842285
569463,GE,1972-08-02,7.975289821624756
569464,GE,1972-08-03,8.10039234161377
569465,GE,1972-08-04,8.194218635559082
569466,GE,1972-08-07,8.334959983825684
569467,GE,1972-08-08,8.475700378417969
569468,GE,1972-08-09,8.60080337524414
569469,GE,1972-08-10,8.585165023803711
569470,GE,1972-08-11,8.616439819335938
569471,GE,1972-08-14,8.66335391998291
569472,GE,1972-08-15,8.67899227142334
569473,GE,1972-08-16,8.694629669189453
569474,GE,1972-08-17,8.38187313079834
569475,GE,1972-08-18,8.413148880004883
569476,GE,1972-08-21,8.350597381591797
569477,GE,1972-08-22,8.36623477935791
569478,GE,1972-08-23,8.256771087646484
569479,GE,1972-08-24,8.116029739379883
569480,GE,1972-08-25,8.178581237792969
569481,GE,1972-08-28,8.178581237792969
569482,GE,1972-08-29,8.319321632385254
569483,GE,1972-08-30,8.350597381591797
569484,GE,1972-08-31,8.319321632385254
569485,GE,1972-09-01,8.397510528564453
569486,GE,1972-09-05,8.350597381591797
569487,GE,1972-09-06,8.319321632385254
569488,GE,1972-09-07,8.350597381591797
569489,GE,1972-09-08,8.350597381591797
569490,GE,1972-09-11,8.319321632385254
569491,GE,1972-09-12,8.178581237792969
569492,GE,1972-09-13,8.131668090820312
569493,GE,1972-09-14,8.131668090820312
569494,GE,1972-09-15,8.10039234161377
569495,GE,1972-09-18,8.147306442260742
569496,GE,1972-09-19,8.10039234161377
569497,GE,1972-09-20,8.131668090820312
569498,GE,1972-09-21,8.131668090820312
569499,GE,1972-09-22,8.10039234161377
569500,GE,1972-09-25,8.037840843200684
569501,GE,1972-09-26,7.975289821624756
569502,GE,1972-09-27,8.225495338439941
569503,GE,1972-09-28,8.30368423461914
569504,GE,1972-09-29,8.30368423461914
569505,GE,1972-10-02,8.131668090820312
569506,GE,1972-10-03,8.162943840026855
569507,GE,1972-10-04,8.178581237792969
569508,GE,1972-10-05,8.116029739379883
569509,GE,1972-10-06,8.069116592407227
569510,GE,1972-10-09,8.08475399017334
569511,GE,1972-10-10,8.162943840026855
569512,GE,1972-10-11,7.975289821624756
569513,GE,1972-10-12,7.912737846374512
569514,GE,1972-10-13,7.834548950195312
569515,GE,1972-10-16,7.803274154663086
569516,GE,1972-10-17,7.787635803222656
569517,GE,1972-10-18,7.818912029266357
569518,GE,1972-10-19,7.740722179412842
569519,GE,1972-10-20,8.02220344543457
569520,GE,1972-10-23,8.069116592407227
569521,GE,1972-10-24,8.08475399017334
569522,GE,1972-10-25,8.037840843200684
569523,GE,1972-10-26,7.9909281730651855
569524,GE,1972-10-27,7.881463050842285
569525,GE,1972-10-30,7.881463050842285
569526,GE,1972-10-31,7.9909281730651855
569527,GE,1972-11-01,8.069116592407227
569528,GE,1972-11-02,8.162943840026855
569529,GE,1972-11-03,8.225495338439941
569530,GE,1972-11-06,8.178581237792969
569531,GE,1972-11-08,8.225495338439941
569532,GE,1972-11-09,8.131668090820312
569533,GE,1972-11-10,8.10039234161377
569534,GE,1972-11-13,8.069116592407227
569535,GE,1972-11-14,8.194218635559082
569536,GE,1972-11-15,8.38187313079834
569537,GE,1972-11-16,8.460062026977539
569538,GE,1972-11-17,8.413148880004883
569539,GE,1972-11-20,8.36623477935791
569540,GE,1972-11-21,8.397510528564453
569541,GE,1972-11-22,8.460062026977539
569542,GE,1972-11-24,8.522613525390625
569543,GE,1972-11-27,8.460062026977539
569544,GE,1972-11-28,8.491337776184082
569545,GE,1972-11-29,8.475700378417969
569546,GE,1972-11-30,8.491337776184082
569547,GE,1972-12-01,8.585165023803711
569548,GE,1972-12-04,8.725905418395996
569549,GE,1972-12-05,8.725905418395996
569550,GE,1972-12-06,8.710267066955566
569551,GE,1972-12-07,8.710267066955566
569552,GE,1972-12-08,8.710267066955566
569553,GE,1972-12-11,8.757181167602539
569554,GE,1972-12-12,8.710267066955566
569555,GE,1972-12-13,8.694629669189453
569556,GE,1972-12-14,8.569526672363281
569557,GE,1972-12-15,8.585165023803711
569558,GE,1972-12-18,8.538250923156738
569559,GE,1972-12-19,8.538250923156738
569560,GE,1972-12-20,8.569526672363281
569561,GE,1972-12-21,8.553889274597168
569562,GE,1972-12-22,8.632078170776367
569563,GE,1972-12-26,8.757181167602539
569564,GE,1972-12-27,8.851008415222168
569565,GE,1972-12-29,9.116850852966309
569566,GE,1973-01-02,9.241952896118164
569567,GE,1973-01-03,9.304505348205566
569568,GE,1973-01-04,9.116850852966309
569569,GE,1973-01-05,9.195039749145508
569570,GE,1973-01-08,9.241952896118164
569571,GE,1973-01-09,9.132489204406738
569572,GE,1973-01-10,9.195039749145508
569573,GE,1973-01-11,9.210678100585938
569574,GE,1973-01-12,9.03866195678711
569575,GE,1973-01-15,9.007386207580566
569576,GE,1973-01-16,9.069936752319336
569577,GE,1973-01-17,9.02302360534668
569578,GE,1973-01-18,8.991747856140137
569579,GE,1973-01-19,8.929197311401367
569580,GE,1973-01-22,8.757181167602539
569581,GE,1973-01-23,8.757181167602539
569582,GE,1973-01-24,8.569526672363281
569583,GE,1973-01-26,8.74154281616211
569584,GE,1973-01-29,8.725905418395996
569585,GE,1973-01-30,8.694629669189453
569586,GE,1973-01-31,8.757181167602539
569587,GE,1973-02-01,8.569526672363281
569588,GE,1973-02-02,8.60080337524414
569589,GE,1973-02-05,8.632078170776367
569590,GE,1973-02-06,8.616439819335938
569591,GE,1973-02-07,8.38187313079834
569592,GE,1973-02-08,8.44442367553711
569593,GE,1973-02-09,8.66335391998291
569594,GE,1973-02-12,8.725905418395996
569595,GE,1973-02-13,8.897920608520508
569596,GE,1973-02-14,8.710267066955566
569597,GE,1973-02-15,8.74154281616211
569598,GE,1973-02-16,8.757181167602539
569599,GE,1973-02-20,8.74154281616211
569600,GE,1973-02-21,8.569526672363281
569601,GE,1973-02-22,8.491337776184082
569602,GE,1973-02-23,8.272407531738281
569603,GE,1973-02-26,8.30368423461914
569604,GE,1973-02-27,8.319321632385254
569605,GE,1973-02-28,8.36623477935791
569606,GE,1973-03-01,8.288045883178711
569607,GE,1973-03-02,8.350597381591797
569608,GE,1973-03-05,8.397510528564453
569609,GE,1973-03-06,8.475700378417969
569610,GE,1973-03-07,8.553889274597168
569611,GE,1973-03-08,8.538250923156738
569612,GE,1973-03-09,8.569526672363281
569613,GE,1973-03-12,8.506976127624512
569614,GE,1973-03-13,8.491337776184082
569615,GE,1973-03-14,8.506976127624512
569616,GE,1973-03-15,8.460062026977539
569617,GE,1973-03-16,8.350597381591797
569618,GE,1973-03-19,8.162943840026855
569619,GE,1973-03-20,8.225495338439941
569620,GE,1973-03-21,8.00656509399414
569621,GE,1973-03-22,7.959651947021484
569622,GE,1973-03-23,7.897100925445557
569623,GE,1973-03-26,7.912737846374512
569624,GE,1973-03-27,8.02220344543457
569625,GE,1973-03-28,8.08475399017334
569626,GE,1973-03-29,8.162943840026855
569627,GE,1973-03-30,8.069116592407227
569628,GE,1973-04-02,7.850186824798584
569629,GE,1973-04-03,7.787635803222656
569630,GE,1973-04-04,7.615620136260986
569631,GE,1973-04-05,7.709446907043457
569632,GE,1973-04-06,7.725084781646728
569633,GE,1973-04-09,7.881463050842285
569634,GE,1973-04-10,8.02220344543457
569635,GE,1973-04-11,8.069116592407227
569636,GE,1973-04-12,8.037840843200684
569637,GE,1973-04-13,8.037840843200684
569638,GE,1973-04-16,7.9909281730651855
569639,GE,1973-04-17,7.9909281730651855
569640,GE,1973-04-18,7.975289821624756
569641,GE,1973-04-19,8.02220344543457
569642,GE,1973-04-23,7.975289821624756
569643,GE,1973-04-24,7.865825176239014
569644,GE,1973-04-25,7.506155014038086
569645,GE,1973-04-26,7.615620136260986
569646,GE,1973-04-27,7.568706035614014
569647,GE,1973-04-30,7.412327766418457
569648,GE,1973-05-01,7.4905171394348145
569649,GE,1973-05-02,7.474878787994385
569650,GE,1973-05-03,7.521792888641357
569651,GE,1973-05-04,7.756360054016113
569652,GE,1973-05-07,7.709446907043457
569653,GE,1973-05-08,7.725084781646728
569654,GE,1973-05-09,7.740722179412842
569655,GE,1973-05-10,7.631258010864258
569656,GE,1973-05-11,7.474878787994385
569657,GE,1973-05-14,7.28722620010376
569658,GE,1973-05-15,7.3966898918151855
569659,GE,1973-05-16,7.381052017211914
569660,GE,1973-05-17,7.224674224853516
569661,GE,1973-05-18,7.037020206451416
569662,GE,1973-05-21,7.037020206451416
569663,GE,1973-05-22,7.083933830261231
569664,GE,1973-05-23,7.130846977233887
569665,GE,1973-05-24,7.443603992462158
569666,GE,1973-05-25,7.4905171394348145
569667,GE,1973-05-29,7.521792888641357
569668,GE,1973-05-30,7.4905171394348145
569669,GE,1973-05-31,7.443603992462158
569670,GE,1973-06-01,7.27158784866333
569671,GE,1973-06-04,7.27158784866333
569672,GE,1973-06-05,7.45924186706543
569673,GE,1973-06-06,7.443603992462158
569674,GE,1973-06-07,7.599981784820557
569675,GE,1973-06-08,7.615620136260986
569676,GE,1973-06-11,7.521792888641357
569677,GE,1973-06-12,7.646894931793213
569678,GE,1973-06-13,7.506155014038086
569679,GE,1973-06-14,7.365415096282959
569680,GE,1973-06-15,7.255949974060059
569681,GE,1973-06-18,7.162123203277588
569682,GE,1973-06-19,7.224674224853516
569683,GE,1973-06-20,7.240312099456787
569684,GE,1973-06-21,7.146484851837158
569685,GE,1973-06-22,7.146484851837158
569686,GE,1973-06-25,7.021382808685303
569687,GE,1973-06-26,7.115209102630615
569688,GE,1973-06-27,7.130846977233887
569689,GE,1973-06-28,7.240312099456787
569690,GE,1973-06-29,7.177761077880859
569691,GE,1973-07-02,7.09957218170166
569692,GE,1973-07-03,7.068295955657959
569693,GE,1973-07-05,7.068295955657959
569694,GE,1973-07-06,7.068295955657959
569695,GE,1973-07-09,7.068295955657959
569696,GE,1973-07-10,7.115209102630615
569697,GE,1973-07-11,7.474878787994385
569698,GE,1973-07-12,7.3966898918151855
569699,GE,1973-07-13,7.255949974060059
569700,GE,1973-07-16,7.365415096282959
569701,GE,1973-07-17,7.443603992462158
569702,GE,1973-07-18,7.631258010864258
569703,GE,1973-07-19,7.725084781646728
569704,GE,1973-07-20,7.709446907043457
569705,GE,1973-07-23,7.834548950195312
569706,GE,1973-07-24,7.771997928619385
569707,GE,1973-07-25,7.959651947021484
569708,GE,1973-07-26,7.959651947021484
569709,GE,1973-07-27,8.02220344543457
569710,GE,1973-07-30,8.037840843200684
569711,GE,1973-07-31,7.850186824798584
569712,GE,1973-08-01,7.725084781646728
569713,GE,1973-08-02,7.6938090324401855
569714,GE,1973-08-03,7.756360054016113
569715,GE,1973-08-06,7.865825176239014
569716,GE,1973-08-07,7.709446907043457
569717,GE,1973-08-08,7.521792888641357
569718,GE,1973-08-09,7.45924186706543
569719,GE,1973-08-10,7.521792888641357
569720,GE,1973-08-13,7.4905171394348145
569721,GE,1973-08-14,7.521792888641357
569722,GE,1973-08-15,7.568706035614014
569723,GE,1973-08-16,7.537430763244629
569724,GE,1973-08-17,7.553069114685059
569725,GE,1973-08-20,7.4905171394348145
569726,GE,1973-08-21,7.412327766418457
569727,GE,1973-08-22,7.443603992462158
569728,GE,1973-08-23,7.4905171394348145
569729,GE,1973-08-24,7.334138870239258
569730,GE,1973-08-27,7.255949974060059
569731,GE,1973-08-28,7.255949974060059
569732,GE,1973-08-29,7.27158784866333
569733,GE,1973-08-30,7.28722620010376
569734,GE,1973-08-31,7.3966898918151855
569735,GE,1973-09-04,7.443603992462158
569736,GE,1973-09-05,7.381052017211914
569737,GE,1973-09-06,7.302863121032715
569738,GE,1973-09-07,7.27158784866333
569739,GE,1973-09-10,7.240312099456787
569740,GE,1973-09-11,7.130846977233887
569741,GE,1973-09-12,7.083933830261231
569742,GE,1973-09-13,7.09957218170166
569743,GE,1973-09-14,7.318500995635986
569744,GE,1973-09-17,7.521792888641357
569745,GE,1973-09-18,7.412327766418457
569746,GE,1973-09-19,7.553069114685059
569747,GE,1973-09-20,7.803274154663086
569748,GE,1973-09-21,7.944014072418213
569749,GE,1973-09-24,8.116029739379883
569750,GE,1973-09-25,8.069116592407227
569751,GE,1973-09-26,8.08475399017334
569752,GE,1973-09-27,7.944014072418213
569753,GE,1973-09-28,7.881463050842285
569754,GE,1973-10-01,7.850186824798584
569755,GE,1973-10-02,7.975289821624756
569756,GE,1973-10-03,7.9909281730651855
569757,GE,1973-10-04,8.037840843200684
569758,GE,1973-10-05,8.30368423461914
569759,GE,1973-10-08,8.319321632385254
569760,GE,1973-10-09,8.491337776184082
569761,GE,1973-10-10,8.319321632385254
569762,GE,1973-10-11,8.397510528564453
569763,GE,1973-10-12,8.334959983825684
569764,GE,1973-10-15,8.08475399017334
569765,GE,1973-10-16,8.116029739379883
569766,GE,1973-10-17,8.194218635559082
569767,GE,1973-10-18,8.256771087646484
569768,GE,1973-10-19,8.38187313079834
569769,GE,1973-10-22,8.428787231445312
569770,GE,1973-10-23,8.397510528564453
569771,GE,1973-10-24,8.44442367553711
569772,GE,1973-10-25,8.36623477935791
569773,GE,1973-10-26,8.475700378417969
569774,GE,1973-10-29,8.522613525390625
569775,GE,1973-10-30,8.36623477935791
569776,GE,1973-10-31,8.178581237792969
569777,GE,1973-11-01,8.037840843200684
569778,GE,1973-11-02,8.00656509399414
569779,GE,1973-11-05,7.897100925445557
569780,GE,1973-11-06,7.850186824798584
569781,GE,1973-11-07,7.928376197814941
569782,GE,1973-11-08,8.334959983825684
569783,GE,1973-11-09,8.272407531738281
569784,GE,1973-11-12,8.225495338439941
569785,GE,1973-11-13,8.44442367553711
569786,GE,1973-11-14,8.209856986999512
569787,GE,1973-11-15,8.00656509399414
569788,GE,1973-11-16,8.10039234161377
569789,GE,1973-11-19,7.865825176239014
569790,GE,1973-11-20,7.803274154663086
569791,GE,1973-11-21,7.818912029266357
569792,GE,1973-11-23,7.881463050842285
569793,GE,1973-11-26,7.740722179412842
569794,GE,1973-11-27,7.584343910217285
569795,GE,1973-11-28,7.834548950195312
569796,GE,1973-11-29,7.975289821624756
569797,GE,1973-11-30,7.897100925445557
569798,GE,1973-12-03,7.506155014038086
569799,GE,1973-12-04,7.443603992462158
569800,GE,1973-12-05,7.45924186706543
569801,GE,1973-12-06,7.646894931793213
569802,GE,1973-12-07,7.787635803222656
569803,GE,1973-12-10,7.850186824798584
569804,GE,1973-12-11,7.6938090324401855
569805,GE,1973-12-12,7.381052017211914
569806,GE,1973-12-13,7.412327766418457
569807,GE,1973-12-14,7.349777221679687
569808,GE,1973-12-17,7.224674224853516
569809,GE,1973-12-18,7.349777221679687
569810,GE,1973-12-19,7.412327766418457
569811,GE,1973-12-20,7.443603992462158
569812,GE,1973-12-21,7.28722620010376
569813,GE,1973-12-24,7.209035873413086
569814,GE,1973-12-26,7.4905171394348145
569815,GE,1973-12-27,7.803274154663086
569816,GE,1973-12-28,7.818912029266357
569817,GE,1973-12-31,7.881463050842285
569818,GE,1974-01-02,7.834548950195312
569819,GE,1974-01-03,7.928376197814941
569820,GE,1974-01-04,8.10039234161377
569821,GE,1974-01-07,8.02220344543457
569822,GE,1974-01-08,7.834548950195312
569823,GE,1974-01-09,7.646894931793213
569824,GE,1974-01-10,7.506155014038086
569825,GE,1974-01-11,7.678171157836914
569826,GE,1974-01-14,7.771997928619385
569827,GE,1974-01-15,7.787635803222656
569828,GE,1974-01-16,7.787635803222656
569829,GE,1974-01-17,7.881463050842285
569830,GE,1974-01-18,7.834548950195312
569831,GE,1974-01-21,7.897100925445557
569832,GE,1974-01-22,7.944014072418213
569833,GE,1974-01-23,8.10039234161377
569834,GE,1974-01-24,8.037840843200684
569835,GE,1974-01-25,7.725084781646728
569836,GE,1974-01-28,7.412327766418457
569837,GE,1974-01-29,7.568706035614014
569838,GE,1974-01-30,7.584343910217285
569839,GE,1974-01-31,7.4905171394348145
569840,GE,1974-02-01,7.3966898918151855
569841,GE,1974-02-04,7.240312099456787
569842,GE,1974-02-05,7.115209102630615
569843,GE,1974-02-06,7.068295955657959
569844,GE,1974-02-07,7.083933830261231
569845,GE,1974-02-08,7.052658081054688
569846,GE,1974-02-11,6.771176815032959
569847,GE,1974-02-12,6.9119181632995605
569848,GE,1974-02-13,6.739902019500732
569849,GE,1974-02-14,6.786815166473389
569850,GE,1974-02-15,6.99010705947876
569851,GE,1974-02-19,6.99010705947876
569852,GE,1974-02-20,7.068295955657959
569853,GE,1974-02-21,7.255949974060059
569854,GE,1974-02-22,7.240312099456787
569855,GE,1974-02-25,7.224674224853516
569856,GE,1974-02-26,7.28722620010376
569857,GE,1974-02-27,7.224674224853516
569858,GE,1974-02-28,7.083933830261231
569859,GE,1974-03-01,7.068295955657959
569860,GE,1974-03-04,7.021382808685303
569861,GE,1974-03-05,7.005744934082031
569862,GE,1974-03-06,7.005744934082031
569863,GE,1974-03-07,6.9119181632995605
569864,GE,1974-03-08,6.958830833435059
569865,GE,1974-03-11,7.09957218170166
569866,GE,1974-03-12,7.068295955657959
569867,GE,1974-03-13,6.880641937255859
569868,GE,1974-03-14,6.646074771881104
569869,GE,1974-03-15,6.6147990226745605
569870,GE,1974-03-18,6.536610126495361
569871,GE,1974-03-19,6.395870208740234
569872,GE,1974-03-20,6.677350044250488
569873,GE,1974-03-21,6.739902019500732
569874,GE,1974-03-22,6.880641937255859
569875,GE,1974-03-25,7.068295955657959
569876,GE,1974-03-26,7.037020206451416
569877,GE,1974-03-27,6.880641937255859
569878,GE,1974-03-28,6.786815166473389
569879,GE,1974-03-29,6.786815166473389
569880,GE,1974-04-01,6.80245304107666
569881,GE,1974-04-02,6.833728790283203
569882,GE,1974-04-03,6.974469184875488
569883,GE,1974-04-04,7.005744934082031
569884,GE,1974-04-05,6.849366188049316
569885,GE,1974-04-08,6.786815166473389
569886,GE,1974-04-09,6.880641937255859
569887,GE,1974-04-10,6.724264144897461
569888,GE,1974-04-11,6.661713123321533
569889,GE,1974-04-15,6.755539894104004
569890,GE,1974-04-16,6.880641937255859
569891,GE,1974-04-17,6.849366188049316
569892,GE,1974-04-18,6.880641937255859
569893,GE,1974-04-19,6.755539894104004
569894,GE,1974-04-22,6.755539894104004
569895,GE,1974-04-23,6.646074771881104
569896,GE,1974-04-24,6.646074771881104
569897,GE,1974-04-25,6.50533390045166
569898,GE,1974-04-26,6.458421230316162
569899,GE,1974-04-29,6.50533390045166
569900,GE,1974-04-30,6.380231857299805
569901,GE,1974-05-01,6.599161148071289
569902,GE,1974-05-02,6.630436897277832
569903,GE,1974-05-03,6.552248001098633
569904,GE,1974-05-06,6.567885875701904
569905,GE,1974-05-07,6.520971775054932
569906,GE,1974-05-08,6.474059104919434
569907,GE,1974-05-09,6.364593982696533
569908,GE,1974-05-10,5.958011150360107
569909,GE,1974-05-13,6.051837921142578
569910,GE,1974-05-14,6.223854064941406
569911,GE,1974-05-15,6.270767211914063
569912,GE,1974-05-16,6.208216190338135
569913,GE,1974-05-17,6.098751068115234
569914,GE,1974-05-20,6.051837921142578
569915,GE,1974-05-21,5.989285945892334
569916,GE,1974-05-22,5.958011150360107
569917,GE,1974-05-23,5.942372798919678
569918,GE,1974-05-24,5.973648071289063
569919,GE,1974-05-28,6.036200046539307
569920,GE,1974-05-29,5.958011150360107
569921,GE,1974-05-30,6.036200046539307
569922,GE,1974-05-31,6.036200046539307
569923,GE,1974-06-03,6.130026817321777
569924,GE,1974-06-04,6.145664215087891
569925,GE,1974-06-05,6.036200046539307
569926,GE,1974-06-06,6.192577838897705
569927,GE,1974-06-07,6.223854064941406
569928,GE,1974-06-10,6.348956108093262
569929,GE,1974-06-11,6.239490985870361
569930,GE,1974-06-12,6.3176798820495605
569931,GE,1974-06-13,6.286405086517334
569932,GE,1974-06-14,6.239490985870361
569933,GE,1974-06-17,6.145664215087891
569934,GE,1974-06-18,6.067474842071533
569935,GE,1974-06-19,6.083113193511963
569936,GE,1974-06-20,6.036200046539307
569937,GE,1974-06-21,5.958011150360107
569938,GE,1974-06-24,6.0049238204956055
569939,GE,1974-06-25,6.239490985870361
569940,GE,1974-06-26,6.051837921142578
569941,GE,1974-06-27,6.083113193511963
569942,GE,1974-06-28,6.161302089691162
569943,GE,1974-07-01,6.145664215087891
569944,GE,1974-07-02,6.0049238204956055
569945,GE,1974-07-03,5.926734924316406
569946,GE,1974-07-05,5.926734924316406
569947,GE,1974-07-08,5.629615783691406
569948,GE,1974-07-09,5.629615783691406
569949,GE,1974-07-10,5.582703113555908
569950,GE,1974-07-11,5.613977909088135
569951,GE,1974-07-12,5.942372798919678
569952,GE,1974-07-15,5.895459175109863
569953,GE,1974-07-16,5.848546028137207
569954,GE,1974-07-17,5.973648071289063
569955,GE,1974-07-18,5.958011150360107
569956,GE,1974-07-19,5.989285945892334
569957,GE,1974-07-22,5.911097049713135
569958,GE,1974-07-23,5.942372798919678
569959,GE,1974-07-24,6.098751068115234
569960,GE,1974-07-25,6.051837921142578
569961,GE,1974-07-26,5.895459175109863
569962,GE,1974-07-29,5.660892009735107
569963,GE,1974-07-30,5.629615783691406
569964,GE,1974-07-31,5.379411220550537
569965,GE,1974-08-01,5.395049095153809
569966,GE,1974-08-02,5.441961765289307
569967,GE,1974-08-05,5.504514217376709
569968,GE,1974-08-06,5.645254135131836
569969,GE,1974-08-07,5.864183902740479
569970,GE,1974-08-08,5.770357131958008
569971,GE,1974-08-09,5.707805156707764
569972,GE,1974-08-12,5.660892009735107
569973,GE,1974-08-13,5.488875865936279
569974,GE,1974-08-14,5.41068696975708
569975,GE,1974-08-15,5.316860198974609
569976,GE,1974-08-16,5.144844055175781
569977,GE,1974-08-19,4.988465785980225
569978,GE,1974-08-20,5.004103183746338
569979,GE,1974-08-21,4.83208703994751
569980,GE,1974-08-22,4.816449165344238
569981,GE,1974-08-23,4.409865856170654
569982,GE,1974-08-26,4.675708770751953
569983,GE,1974-08-27,4.550605773925781
569984,GE,1974-08-28,4.456779956817627
569985,GE,1974-08-29,4.581881999969482
569986,GE,1974-08-30,4.738259792327881
569987,GE,1974-09-03,4.660070896148682
569988,GE,1974-09-04,4.394227981567383
569989,GE,1974-09-05,4.581881999969482
569990,GE,1974-09-06,4.597519874572754
569991,GE,1974-09-09,4.316039085388184
569992,GE,1974-09-10,4.284763813018799
569993,GE,1974-09-11,4.128385066986084
569994,GE,1974-09-12,3.8781800270080566
569995,GE,1974-09-13,3.768714904785156
569996,GE,1974-09-16,4.034557819366455
569997,GE,1974-09-17,4.237850189208984
569998,GE,1974-09-18,4.425504207611084
569999,GE,1974-09-19,4.675708770751953
570000,GE,1974-09-20,4.753898143768311
570001,GE,1974-09-23,4.550605773925781
570002,GE,1974-09-24,4.409865856170654
570003,GE,1974-09-25,4.175299167633057
570004,GE,1974-09-26,4.128385066986084
570005,GE,1974-09-27,4.034557819366455
570006,GE,1974-09-30,3.9094560146331783
570007,GE,1974-10-01,4.128385066986084
570008,GE,1974-10-02,4.284763813018799
570009,GE,1974-10-03,4.175299167633057
570010,GE,1974-10-04,4.1127471923828125
570011,GE,1974-10-07,4.331676959991455
570012,GE,1974-10-08,4.222211837768555
570013,GE,1974-10-09,4.550605773925781
570014,GE,1974-10-10,4.706984996795654
570015,GE,1974-10-11,4.675708770751953
570016,GE,1974-10-14,4.738259792327881
570017,GE,1974-10-15,4.566244125366211
570018,GE,1974-10-16,4.472416877746582
570019,GE,1974-10-17,4.488055229187012
570020,GE,1974-10-18,4.566244125366211
570021,GE,1974-10-21,4.753898143768311
570022,GE,1974-10-22,4.64443302154541
570023,GE,1974-10-23,4.566244125366211
570024,GE,1974-10-24,4.441142082214356
570025,GE,1974-10-25,4.362953186035156
570026,GE,1974-10-28,4.456779956817627
570027,GE,1974-10-29,4.660070896148682
570028,GE,1974-10-30,4.722622871398926
570029,GE,1974-10-31,4.7851738929748535
570030,GE,1974-11-01,4.879001140594482
570031,GE,1974-11-04,4.816449165344238
570032,GE,1974-11-05,4.988465785980225
570033,GE,1974-11-06,4.816449165344238
570034,GE,1974-11-07,4.9259138107299805
570035,GE,1974-11-08,4.847724914550781
570036,GE,1974-11-11,4.957190036773682
570037,GE,1974-11-12,4.769536018371582
570038,GE,1974-11-13,4.628796100616455
570039,GE,1974-11-14,4.691347122192383
570040,GE,1974-11-15,4.503693103790283
570041,GE,1974-11-18,4.253488063812256
570042,GE,1974-11-19,4.269125938415527
570043,GE,1974-11-20,4.222211837768555
570044,GE,1974-11-21,4.284763813018799
570045,GE,1974-11-22,4.409865856170654
570046,GE,1974-11-25,4.425504207611084
570047,GE,1974-11-26,4.394227981567383
570048,GE,1974-11-27,4.550605773925781
570049,GE,1974-11-29,4.64443302154541
570050,GE,1974-12-02,4.566244125366211
570051,GE,1974-12-03,4.394227981567383
570052,GE,1974-12-04,4.425504207611084
570053,GE,1974-12-05,4.331676959991455
570054,GE,1974-12-06,4.206573963165283
570055,GE,1974-12-09,4.159660816192627
570056,GE,1974-12-10,4.300401210784912
570057,GE,1974-12-11,4.222211837768555
570058,GE,1974-12-12,4.081471920013428
570059,GE,1974-12-13,4.1127471923828125
570060,GE,1974-12-16,3.8781800270080566
570061,GE,1974-12-17,4.081471920013428
570062,GE,1974-12-18,4.159660816192627
570063,GE,1974-12-19,4.175299167633057
570064,GE,1974-12-20,4.034557819366455
570065,GE,1974-12-23,3.9720070362091056
570066,GE,1974-12-24,4.0032830238342285
570067,GE,1974-12-26,4.081471920013428
570068,GE,1974-12-27,4.050196170806885
570069,GE,1974-12-30,4.0032830238342285
570070,GE,1974-12-31,4.175299167633057
570071,GE,1975-01-02,4.222211837768555
570072,GE,1975-01-03,4.081471920013428
570073,GE,1975-01-06,4.081471920013428
570074,GE,1975-01-07,4.206573963165283
570075,GE,1975-01-08,4.222211837768555
570076,GE,1975-01-09,4.269125938415527
570077,GE,1975-01-10,4.488055229187012
570078,GE,1975-01-13,4.550605773925781
570079,GE,1975-01-14,4.441142082214356
570080,GE,1975-01-15,4.503693103790283
570081,GE,1975-01-16,4.550605773925781
570082,GE,1975-01-17,4.347314834594727
570083,GE,1975-01-20,4.378590106964111
570084,GE,1975-01-21,4.331676959991455
570085,GE,1975-01-22,4.488055229187012
570086,GE,1975-01-23,4.316039085388184
570087,GE,1975-01-24,4.425504207611084
570088,GE,1975-01-27,4.550605773925781
570089,GE,1975-01-28,4.722622871398926
570090,GE,1975-01-29,4.894639015197754
570091,GE,1975-01-30,4.800811767578125
570092,GE,1975-01-31,4.83208703994751
570093,GE,1975-02-03,4.9259138107299805
570094,GE,1975-02-04,4.83208703994751
570095,GE,1975-02-05,4.972827911376953
570096,GE,1975-02-06,5.019741058349609
570097,GE,1975-02-07,4.972827911376953
570098,GE,1975-02-10,5.004103183746338
570099,GE,1975-02-11,5.004103183746338
570100,GE,1975-02-12,5.176118850708008
570101,GE,1975-02-13,5.269946098327637
570102,GE,1975-02-14,5.363772869110107
570103,GE,1975-02-18,5.30122184753418
570104,GE,1975-02-19,5.363772869110107
570105,GE,1975-02-20,5.457600116729736
570106,GE,1975-02-21,5.59834098815918
570107,GE,1975-02-24,5.488875865936279
570108,GE,1975-02-25,5.285583972930908
570109,GE,1975-02-26,5.316860198974609
570110,GE,1975-02-27,5.379411220550537
570111,GE,1975-02-28,5.5201520919799805
570112,GE,1975-03-03,5.613977909088135
570113,GE,1975-03-04,5.629615783691406
570114,GE,1975-03-05,5.504514217376709
570115,GE,1975-03-06,5.692168235778809
570116,GE,1975-03-07,5.801631927490234
570117,GE,1975-03-10,6.114388942718506
570118,GE,1975-03-11,6.036200046539307
570119,GE,1975-03-12,5.785995006561279
570120,GE,1975-03-13,5.692168235778809
570121,GE,1975-03-14,5.801631927490234
570122,GE,1975-03-17,6.098751068115234
570123,GE,1975-03-18,6.0049238204956055
570124,GE,1975-03-19,5.879820823669434
570125,GE,1975-03-20,5.801631927490234
570126,GE,1975-03-21,5.817269802093506
570127,GE,1975-03-24,5.582703113555908
570128,GE,1975-03-25,5.692168235778809
570129,GE,1975-03-26,5.864183902740479
570130,GE,1975-03-27,5.848546028137207
570131,GE,1975-03-31,5.754718780517578
570132,GE,1975-04-01,5.739080905914307
570133,GE,1975-04-02,5.707805156707764
570134,GE,1975-04-03,5.676529884338379
570135,GE,1975-04-04,5.645254135131836
570136,GE,1975-04-07,5.551426887512207
570137,GE,1975-04-08,5.645254135131836
570138,GE,1975-04-09,5.848546028137207
570139,GE,1975-04-10,5.973648071289063
570140,GE,1975-04-11,6.067474842071533
570141,GE,1975-04-14,6.114388942718506
570142,GE,1975-04-15,6.114388942718506
570143,GE,1975-04-16,6.0049238204956055
570144,GE,1975-04-17,5.754718780517578
570145,GE,1975-04-18,5.567064762115479
570146,GE,1975-04-21,5.676529884338379
570147,GE,1975-04-22,5.707805156707764
570148,GE,1975-04-23,5.629615783691406
570149,GE,1975-04-24,5.613977909088135
570150,GE,1975-04-25,5.59834098815918
570151,GE,1975-04-28,5.59834098815918
570152,GE,1975-04-29,5.613977909088135
570153,GE,1975-04-30,5.754718780517578
570154,GE,1975-05-01,5.879820823669434
570155,GE,1975-05-02,6.036200046539307
570156,GE,1975-05-05,5.989285945892334
570157,GE,1975-05-06,5.739080905914307
570158,GE,1975-05-07,5.895459175109863
570159,GE,1975-05-08,5.958011150360107
570160,GE,1975-05-09,5.989285945892334
570161,GE,1975-05-12,5.926734924316406
570162,GE,1975-05-13,5.848546028137207
570163,GE,1975-05-14,5.926734924316406
570164,GE,1975-05-15,5.895459175109863
570165,GE,1975-05-16,5.785995006561279
570166,GE,1975-05-19,5.864183902740479
570167,GE,1975-05-20,5.692168235778809
570168,GE,1975-05-21,5.613977909088135
570169,GE,1975-05-22,5.660892009735107
570170,GE,1975-05-23,5.754718780517578
570171,GE,1975-05-27,5.692168235778809
570172,GE,1975-05-28,5.613977909088135
570173,GE,1975-05-29,5.613977909088135
570174,GE,1975-05-30,5.676529884338379
570175,GE,1975-06-02,5.864183902740479
570176,GE,1975-06-03,5.926734924316406
570177,GE,1975-06-04,5.911097049713135
570178,GE,1975-06-05,5.926734924316406
570179,GE,1975-06-06,5.911097049713135
570180,GE,1975-06-09,5.817269802093506
570181,GE,1975-06-10,5.723443031311035
570182,GE,1975-06-11,5.723443031311035
570183,GE,1975-06-12,5.629615783691406
570184,GE,1975-06-13,5.754718780517578
570185,GE,1975-06-16,5.832908153533936
570186,GE,1975-06-17,5.739080905914307
570187,GE,1975-06-18,5.801631927490234
570188,GE,1975-06-19,5.989285945892334
570189,GE,1975-06-20,5.973648071289063
570190,GE,1975-06-23,6.051837921142578
570191,GE,1975-06-24,6.114388942718506
570192,GE,1975-06-25,6.364593982696533
570193,GE,1975-06-26,6.489696979522705
570194,GE,1975-06-27,6.536610126495361
570195,GE,1975-06-30,6.583522796630859
570196,GE,1975-07-01,6.536610126495361
570197,GE,1975-07-02,6.442782878875732
570198,GE,1975-07-03,6.536610126495361
570199,GE,1975-07-07,6.474059104919434
570200,GE,1975-07-08,6.458421230316162
570201,GE,1975-07-09,6.520971775054932
570202,GE,1975-07-10,6.50533390045166
570203,GE,1975-07-11,6.3020429611206055
570204,GE,1975-07-14,6.286405086517334
570205,GE,1975-07-15,6.3020429611206055
570206,GE,1975-07-16,6.3176798820495605
570207,GE,1975-07-17,6.255128860473633
570208,GE,1975-07-18,6.286405086517334
570209,GE,1975-07-21,6.208216190338135
570210,GE,1975-07-22,6.176939964294434
570211,GE,1975-07-23,6.176939964294434
570212,GE,1975-07-24,6.130026817321777
570213,GE,1975-07-25,5.926734924316406
570214,GE,1975-07-28,5.879820823669434
570215,GE,1975-07-29,5.864183902740479
570216,GE,1975-07-30,5.911097049713135
570217,GE,1975-07-31,5.911097049713135
570218,GE,1975-08-01,5.817269802093506
570219,GE,1975-08-04,5.707805156707764
570220,GE,1975-08-05,5.645254135131836
570221,GE,1975-08-06,5.629615783691406
570222,GE,1975-08-07,5.660892009735107
570223,GE,1975-08-08,5.582703113555908
570224,GE,1975-08-11,5.59834098815918
570225,GE,1975-08-12,5.535789012908936
570226,GE,1975-08-13,5.426324844360352
570227,GE,1975-08-14,5.426324844360352
570228,GE,1975-08-15,5.551426887512207
570229,GE,1975-08-18,5.613977909088135
570230,GE,1975-08-19,5.535789012908936
570231,GE,1975-08-20,5.2230329513549805
570232,GE,1975-08-21,5.285583972930908
570233,GE,1975-08-22,5.504514217376709
570234,GE,1975-08-25,5.59834098815918
570235,GE,1975-08-26,5.441961765289307
570236,GE,1975-08-27,5.567064762115479
570237,GE,1975-08-28,5.879820823669434
570238,GE,1975-08-29,5.785995006561279
570239,GE,1975-09-02,5.535789012908936
570240,GE,1975-09-03,5.660892009735107
570241,GE,1975-09-04,5.770357131958008
570242,GE,1975-09-05,5.785995006561279
570243,GE,1975-09-08,5.739080905914307
570244,GE,1975-09-09,5.441961765289307
570245,GE,1975-09-10,5.504514217376709
570246,GE,1975-09-11,5.473237991333008
570247,GE,1975-09-12,5.41068696975708
570248,GE,1975-09-15,5.348134994506836
570249,GE,1975-09-16,5.285583972930908
570250,GE,1975-09-17,5.332498073577881
570251,GE,1975-09-18,5.41068696975708
570252,GE,1975-09-19,5.567064762115479
570253,GE,1975-09-22,5.441961765289307
570254,GE,1975-09-23,5.473237991333008
570255,GE,1975-09-24,5.551426887512207
570256,GE,1975-09-25,5.582703113555908
570257,GE,1975-09-26,5.692168235778809
570258,GE,1975-09-29,5.535789012908936
570259,GE,1975-09-30,5.504514217376709
570260,GE,1975-10-01,5.316860198974609
570261,GE,1975-10-02,5.535789012908936
570262,GE,1975-10-03,5.707805156707764
570263,GE,1975-10-06,5.676529884338379
570264,GE,1975-10-07,5.739080905914307
570265,GE,1975-10-08,5.895459175109863
570266,GE,1975-10-09,6.0049238204956055
570267,GE,1975-10-10,5.942372798919678
570268,GE,1975-10-13,6.036200046539307
570269,GE,1975-10-14,5.942372798919678
570270,GE,1975-10-15,5.973648071289063
570271,GE,1975-10-16,5.958011150360107
570272,GE,1975-10-17,5.942372798919678
570273,GE,1975-10-20,6.051837921142578
570274,GE,1975-10-21,6.067474842071533
570275,GE,1975-10-22,6.098751068115234
570276,GE,1975-10-23,6.130026817321777
570277,GE,1975-10-24,6.051837921142578
570278,GE,1975-10-27,6.020562171936035
570279,GE,1975-10-28,6.051837921142578
570280,GE,1975-10-29,5.989285945892334
570281,GE,1975-10-30,6.036200046539307
570282,GE,1975-10-31,6.020562171936035
570283,GE,1975-11-03,5.958011150360107
570284,GE,1975-11-04,5.958011150360107
570285,GE,1975-11-05,5.989285945892334
570286,GE,1975-11-06,5.973648071289063
570287,GE,1975-11-07,5.942372798919678
570288,GE,1975-11-10,5.942372798919678
570289,GE,1975-11-11,6.051837921142578
570290,GE,1975-11-12,6.192577838897705
570291,GE,1975-11-13,6.161302089691162
570292,GE,1975-11-14,6.114388942718506
570293,GE,1975-11-17,6.208216190338135
570294,GE,1975-11-18,6.208216190338135
570295,GE,1975-11-19,6.067474842071533
570296,GE,1975-11-20,5.989285945892334
570297,GE,1975-11-21,5.989285945892334
570298,GE,1975-11-24,6.0049238204956055
570299,GE,1975-11-25,6.083113193511963
570300,GE,1975-11-26,6.020562171936035
570301,GE,1975-11-28,6.036200046539307
570302,GE,1975-12-01,6.067474842071533
570303,GE,1975-12-02,6.020562171936035
570304,GE,1975-12-03,5.754718780517578
570305,GE,1975-12-04,5.754718780517578
570306,GE,1975-12-05,5.692168235778809
570307,GE,1975-12-08,5.785995006561279
570308,GE,1975-12-09,5.817269802093506
570309,GE,1975-12-10,5.879820823669434
570310,GE,1975-12-11,5.817269802093506
570311,GE,1975-12-12,5.817269802093506
570312,GE,1975-12-15,5.911097049713135
570313,GE,1975-12-16,5.864183902740479
570314,GE,1975-12-17,5.723443031311035
570315,GE,1975-12-18,5.785995006561279
570316,GE,1975-12-19,5.692168235778809
570317,GE,1975-12-22,5.723443031311035
570318,GE,1975-12-23,5.692168235778809
570319,GE,1975-12-24,5.676529884338379
570320,GE,1975-12-26,5.817269802093506
570321,GE,1975-12-29,5.723443031311035
570322,GE,1975-12-30,5.770357131958008
570323,GE,1975-12-31,5.770357131958008
570324,GE,1976-01-02,5.832908153533936
570325,GE,1976-01-05,5.973648071289063
570326,GE,1976-01-06,6.130026817321777
570327,GE,1976-01-07,6.208216190338135
570328,GE,1976-01-08,6.255128860473633
570329,GE,1976-01-09,6.33331823348999
570330,GE,1976-01-12,6.489696979522705
570331,GE,1976-01-13,6.395870208740234
570332,GE,1976-01-14,6.474059104919434
570333,GE,1976-01-15,6.474059104919434
570334,GE,1976-01-16,6.442782878875732
570335,GE,1976-01-19,6.630436897277832
570336,GE,1976-01-20,6.755539894104004
570337,GE,1976-01-21,6.69298791885376
570338,GE,1976-01-22,6.661713123321533
570339,GE,1976-01-23,6.849366188049316
570340,GE,1976-01-26,6.943192958831787
570341,GE,1976-01-27,6.865004062652588
570342,GE,1976-01-28,6.739902019500732
570343,GE,1976-01-29,7.021382808685303
570344,GE,1976-01-30,7.005744934082031
570345,GE,1976-02-02,6.974469184875488
570346,GE,1976-02-03,6.880641937255859
570347,GE,1976-02-04,6.818090915679932
570348,GE,1976-02-05,6.677350044250488
570349,GE,1976-02-06,6.6147990226745605
570350,GE,1976-02-09,6.536610126495361
570351,GE,1976-02-10,6.630436897277832
570352,GE,1976-02-11,6.583522796630859
570353,GE,1976-02-12,6.50533390045166
570354,GE,1976-02-13,6.458421230316162
570355,GE,1976-02-17,6.427145004272461
570356,GE,1976-02-18,6.583522796630859
570357,GE,1976-02-19,6.661713123321533
570358,GE,1976-02-20,6.771176815032959
570359,GE,1976-02-23,6.708625793457031
570360,GE,1976-02-24,6.739902019500732
570361,GE,1976-02-25,6.739902019500732
570362,GE,1976-02-26,6.661713123321533
570363,GE,1976-02-27,6.677350044250488
570364,GE,1976-03-01,6.552248001098633
570365,GE,1976-03-02,6.520971775054932
570366,GE,1976-03-03,6.536610126495361
570367,GE,1976-03-04,6.286405086517334
570368,GE,1976-03-05,6.395870208740234
570369,GE,1976-03-08,6.552248001098633
570370,GE,1976-03-09,6.536610126495361
570371,GE,1976-03-10,6.489696979522705
570372,GE,1976-03-11,6.489696979522705
570373,GE,1976-03-12,6.364593982696533
570374,GE,1976-03-15,6.3176798820495605
570375,GE,1976-03-16,6.442782878875732
570376,GE,1976-03-17,6.474059104919434
570377,GE,1976-03-18,6.442782878875732
570378,GE,1976-03-19,6.474059104919434
570379,GE,1976-03-22,6.50533390045166
570380,GE,1976-03-23,6.6147990226745605
570381,GE,1976-03-24,6.771176815032959
570382,GE,1976-03-25,6.708625793457031
570383,GE,1976-03-26,6.69298791885376
570384,GE,1976-03-29,6.599161148071289
570385,GE,1976-03-30,6.567885875701904
570386,GE,1976-03-31,6.567885875701904
570387,GE,1976-04-01,6.552248001098633
570388,GE,1976-04-02,6.520971775054932
570389,GE,1976-04-05,6.630436897277832
570390,GE,1976-04-06,6.567885875701904
570391,GE,1976-04-07,6.50533390045166
570392,GE,1976-04-08,6.536610126495361
570393,GE,1976-04-09,6.6147990226745605
570394,GE,1976-04-12,6.6147990226745605
570395,GE,1976-04-13,6.6147990226745605
570396,GE,1976-04-14,6.50533390045166
570397,GE,1976-04-15,6.520971775054932
570398,GE,1976-04-19,6.520971775054932
570399,GE,1976-04-20,6.724264144897461
570400,GE,1976-04-21,6.833728790283203
570401,GE,1976-04-22,6.865004062652588
570402,GE,1976-04-23,6.880641937255859
570403,GE,1976-04-26,6.833728790283203
570404,GE,1976-04-27,6.739902019500732
570405,GE,1976-04-28,6.755539894104004
570406,GE,1976-04-29,6.724264144897461
570407,GE,1976-04-30,6.724264144897461
570408,GE,1976-05-03,6.630436897277832
570409,GE,1976-05-04,6.630436897277832
570410,GE,1976-05-05,6.489696979522705
570411,GE,1976-05-06,6.552248001098633
570412,GE,1976-05-07,6.536610126495361
570413,GE,1976-05-10,6.599161148071289
570414,GE,1976-05-11,6.583522796630859
570415,GE,1976-05-12,6.50533390045166
570416,GE,1976-05-13,6.458421230316162
570417,GE,1976-05-14,6.380231857299805
570418,GE,1976-05-17,6.286405086517334
570419,GE,1976-05-18,6.348956108093262
570420,GE,1976-05-19,6.364593982696533
570421,GE,1976-05-20,6.442782878875732
570422,GE,1976-05-21,6.427145004272461
570423,GE,1976-05-24,6.3176798820495605
570424,GE,1976-05-25,6.3176798820495605
570425,GE,1976-05-26,6.270767211914063
570426,GE,1976-05-27,6.286405086517334
570427,GE,1976-05-28,6.364593982696533
570428,GE,1976-06-01,6.380231857299805
570429,GE,1976-06-02,6.50533390045166
570430,GE,1976-06-03,6.552248001098633
570431,GE,1976-06-04,6.474059104919434
570432,GE,1976-06-07,6.552248001098633
570433,GE,1976-06-08,6.567885875701904
570434,GE,1976-06-09,6.599161148071289
570435,GE,1976-06-10,6.630436897277832
570436,GE,1976-06-11,6.69298791885376
570437,GE,1976-06-14,6.880641937255859
570438,GE,1976-06-15,6.849366188049316
570439,GE,1976-06-16,6.880641937255859
570440,GE,1976-06-17,6.99010705947876
570441,GE,1976-06-18,7.052658081054688
570442,GE,1976-06-21,7.130846977233887
570443,GE,1976-06-22,7.068295955657959
570444,GE,1976-06-23,7.052658081054688
570445,GE,1976-06-24,7.162123203277588
570446,GE,1976-06-25,7.177761077880859
570447,GE,1976-06-28,7.09957218170166
570448,GE,1976-06-29,7.146484851837158
570449,GE,1976-06-30,7.146484851837158
570450,GE,1976-07-01,7.162123203277588
570451,GE,1976-07-02,7.146484851837158
570452,GE,1976-07-06,7.146484851837158
570453,GE,1976-07-07,7.193398952484131
570454,GE,1976-07-08,7.224674224853516
570455,GE,1976-07-09,7.28722620010376
570456,GE,1976-07-12,7.318500995635986
570457,GE,1976-07-13,7.302863121032715
570458,GE,1976-07-14,7.334138870239258
570459,GE,1976-07-15,7.28722620010376
570460,GE,1976-07-16,7.28722620010376
570461,GE,1976-07-19,7.240312099456787
570462,GE,1976-07-20,7.224674224853516
570463,GE,1976-07-21,7.130846977233887
570464,GE,1976-07-22,7.068295955657959
570465,GE,1976-07-23,6.9119181632995605
570466,GE,1976-07-26,6.958830833435059
570467,GE,1976-07-27,6.865004062652588
570468,GE,1976-07-28,6.818090915679932
570469,GE,1976-07-29,6.739902019500732
570470,GE,1976-07-30,6.818090915679932
570471,GE,1976-08-02,6.849366188049316
570472,GE,1976-08-03,6.880641937255859
570473,GE,1976-08-04,6.849366188049316
570474,GE,1976-08-05,6.896279811859131
570475,GE,1976-08-06,6.880641937255859
570476,GE,1976-08-09,6.896279811859131
570477,GE,1976-08-10,6.99010705947876
570478,GE,1976-08-11,6.927556037902832
570479,GE,1976-08-12,6.974469184875488
570480,GE,1976-08-13,6.99010705947876
570481,GE,1976-08-16,7.052658081054688
570482,GE,1976-08-17,7.021382808685303
570483,GE,1976-08-18,6.927556037902832
570484,GE,1976-08-19,6.833728790283203
570485,GE,1976-08-20,6.818090915679932
570486,GE,1976-08-23,6.865004062652588
570487,GE,1976-08-24,6.833728790283203
570488,GE,1976-08-25,6.786815166473389
570489,GE,1976-08-26,6.646074771881104
570490,GE,1976-08-27,6.567885875701904
570491,GE,1976-08-30,6.630436897277832
570492,GE,1976-08-31,6.630436897277832
570493,GE,1976-09-01,6.69298791885376
570494,GE,1976-09-02,6.677350044250488
570495,GE,1976-09-03,6.599161148071289
570496,GE,1976-09-07,6.630436897277832
570497,GE,1976-09-08,6.69298791885376
570498,GE,1976-09-09,6.708625793457031
570499,GE,1976-09-10,6.786815166473389
570500,GE,1976-09-13,6.865004062652588
570501,GE,1976-09-14,6.818090915679932
570502,GE,1976-09-15,6.80245304107666
570503,GE,1976-09-16,6.9119181632995605
570504,GE,1976-09-17,6.927556037902832
570505,GE,1976-09-20,6.896279811859131
570506,GE,1976-09-21,6.974469184875488
570507,GE,1976-09-22,7.068295955657959
570508,GE,1976-09-23,7.09957218170166
570509,GE,1976-09-24,7.037020206451416
570510,GE,1976-09-27,7.052658081054688
570511,GE,1976-09-28,7.005744934082031
570512,GE,1976-09-29,6.865004062652588
570513,GE,1976-09-30,6.771176815032959
570514,GE,1976-10-01,6.677350044250488
570515,GE,1976-10-04,6.489696979522705
570516,GE,1976-10-05,6.50533390045166
570517,GE,1976-10-06,6.50533390045166
570518,GE,1976-10-07,6.567885875701904
570519,GE,1976-10-08,6.552248001098633
570520,GE,1976-10-11,6.458421230316162
570521,GE,1976-10-12,6.395870208740234
570522,GE,1976-10-13,6.458421230316162
570523,GE,1976-10-14,6.286405086517334
570524,GE,1976-10-15,6.3176798820495605
570525,GE,1976-10-18,6.380231857299805
570526,GE,1976-10-19,6.474059104919434
570527,GE,1976-10-20,6.50533390045166
570528,GE,1976-10-21,6.489696979522705
570529,GE,1976-10-22,6.536610126495361
570530,GE,1976-10-25,6.50533390045166
570531,GE,1976-10-26,6.536610126495361
570532,GE,1976-10-27,6.599161148071289
570533,GE,1976-10-28,6.630436897277832
570534,GE,1976-10-29,6.677350044250488
570535,GE,1976-11-01,6.661713123321533
570536,GE,1976-11-03,6.520971775054932
570537,GE,1976-11-04,6.599161148071289
570538,GE,1976-11-05,6.520971775054932
570539,GE,1976-11-08,6.348956108093262
570540,GE,1976-11-09,6.395870208740234
570541,GE,1976-11-10,6.348956108093262
570542,GE,1976-11-11,6.380231857299805
570543,GE,1976-11-12,6.380231857299805
570544,GE,1976-11-15,6.364593982696533
570545,GE,1976-11-16,6.364593982696533
570546,GE,1976-11-17,6.4115071296691895
570547,GE,1976-11-18,6.442782878875732
570548,GE,1976-11-19,6.458421230316162
570549,GE,1976-11-22,6.489696979522705
570550,GE,1976-11-23,6.442782878875732
570551,GE,1976-11-24,6.4115071296691895
570552,GE,1976-11-26,6.427145004272461
570553,GE,1976-11-29,6.380231857299805
570554,GE,1976-11-30,6.33331823348999
570555,GE,1976-12-01,6.4115071296691895
570556,GE,1976-12-02,6.364593982696533
570557,GE,1976-12-03,6.364593982696533
570558,GE,1976-12-06,6.380231857299805
570559,GE,1976-12-07,6.380231857299805
570560,GE,1976-12-08,6.4115071296691895
570561,GE,1976-12-09,6.583522796630859
570562,GE,1976-12-10,6.661713123321533
570563,GE,1976-12-13,6.646074771881104
570564,GE,1976-12-14,6.724264144897461
570565,GE,1976-12-15,6.6147990226745605
570566,GE,1976-12-16,6.599161148071289
570567,GE,1976-12-17,6.552248001098633
570568,GE,1976-12-20,6.6147990226745605
570569,GE,1976-12-21,6.583522796630859
570570,GE,1976-12-22,6.630436897277832
570571,GE,1976-12-23,6.630436897277832
570572,GE,1976-12-27,6.708625793457031
570573,GE,1976-12-28,6.865004062652588
570574,GE,1976-12-29,6.833728790283203
570575,GE,1976-12-30,6.927556037902832
570576,GE,1976-12-31,6.958830833435059
570577,GE,1977-01-03,6.927556037902832
570578,GE,1977-01-04,6.739902019500732
570579,GE,1977-01-05,6.661713123321533
570580,GE,1977-01-06,6.567885875701904
570581,GE,1977-01-07,6.677350044250488
570582,GE,1977-01-10,6.755539894104004
570583,GE,1977-01-11,6.69298791885376
570584,GE,1977-01-12,6.677350044250488
570585,GE,1977-01-13,6.755539894104004
570586,GE,1977-01-14,6.80245304107666
570587,GE,1977-01-17,6.786815166473389
570588,GE,1977-01-18,6.755539894104004
570589,GE,1977-01-19,6.69298791885376
570590,GE,1977-01-20,6.69298791885376
570591,GE,1977-01-21,6.69298791885376
570592,GE,1977-01-24,6.583522796630859
570593,GE,1977-01-25,6.599161148071289
570594,GE,1977-01-26,6.630436897277832
570595,GE,1977-01-27,6.599161148071289
570596,GE,1977-01-28,6.599161148071289
570597,GE,1977-01-31,6.6147990226745605
570598,GE,1977-02-01,6.599161148071289
570599,GE,1977-02-02,6.567885875701904
570600,GE,1977-02-03,6.50533390045166
570601,GE,1977-02-04,6.4115071296691895
570602,GE,1977-02-07,6.364593982696533
570603,GE,1977-02-08,6.380231857299805
570604,GE,1977-02-09,6.348956108093262
570605,GE,1977-02-10,6.364593982696533
570606,GE,1977-02-11,6.348956108093262
570607,GE,1977-02-14,6.395870208740234
570608,GE,1977-02-15,6.348956108093262
570609,GE,1977-02-16,6.4115071296691895
570610,GE,1977-02-17,6.33331823348999
570611,GE,1977-02-18,6.348956108093262
570612,GE,1977-02-22,6.364593982696533
570613,GE,1977-02-23,6.33331823348999
570614,GE,1977-02-24,6.239490985870361
570615,GE,1977-02-25,6.270767211914063
570616,GE,1977-02-28,6.3176798820495605
570617,GE,1977-03-01,6.348956108093262
570618,GE,1977-03-02,6.3020429611206055
570619,GE,1977-03-03,6.364593982696533
570620,GE,1977-03-04,6.364593982696533
570621,GE,1977-03-07,6.364593982696533
570622,GE,1977-03-08,6.364593982696533
570623,GE,1977-03-09,6.348956108093262
570624,GE,1977-03-10,6.395870208740234
570625,GE,1977-03-11,6.427145004272461
570626,GE,1977-03-14,6.427145004272461
570627,GE,1977-03-15,6.50533390045166
570628,GE,1977-03-16,6.442782878875732
570629,GE,1977-03-17,6.4115071296691895
570630,GE,1977-03-18,6.380231857299805
570631,GE,1977-03-21,6.348956108093262
570632,GE,1977-03-22,6.380231857299805
570633,GE,1977-03-23,6.364593982696533
570634,GE,1977-03-24,6.286405086517334
570635,GE,1977-03-25,6.255128860473633
570636,GE,1977-03-28,6.239490985870361
570637,GE,1977-03-29,6.270767211914063
570638,GE,1977-03-30,6.208216190338135
570639,GE,1977-03-31,6.145664215087891
570640,GE,1977-04-01,6.192577838897705
570641,GE,1977-04-04,6.083113193511963
570642,GE,1977-04-05,6.114388942718506
570643,GE,1977-04-06,6.161302089691162
570644,GE,1977-04-07,6.161302089691162
570645,GE,1977-04-11,6.176939964294434
570646,GE,1977-04-12,6.380231857299805
570647,GE,1977-04-13,6.458421230316162
570648,GE,1977-04-14,6.630436897277832
570649,GE,1977-04-15,6.724264144897461
570650,GE,1977-04-18,6.69298791885376
570651,GE,1977-04-19,6.661713123321533
570652,GE,1977-04-20,6.739902019500732
570653,GE,1977-04-21,6.755539894104004
570654,GE,1977-04-22,6.677350044250488
570655,GE,1977-04-25,6.442782878875732
570656,GE,1977-04-26,6.4115071296691895
570657,GE,1977-04-27,6.50533390045166
570658,GE,1977-04-28,6.599161148071289
570659,GE,1977-04-29,6.739902019500732
570660,GE,1977-05-02,6.771176815032959
570661,GE,1977-05-03,6.755539894104004
570662,GE,1977-05-04,6.880641937255859
570663,GE,1977-05-05,6.927556037902832
570664,GE,1977-05-06,6.880641937255859
570665,GE,1977-05-09,6.896279811859131
570666,GE,1977-05-10,6.849366188049316
570667,GE,1977-05-11,6.771176815032959
570668,GE,1977-05-12,6.786815166473389
570669,GE,1977-05-13,6.80245304107666
570670,GE,1977-05-16,6.865004062652588
570671,GE,1977-05-17,6.818090915679932
570672,GE,1977-05-18,6.896279811859131
570673,GE,1977-05-19,6.9119181632995605
570674,GE,1977-05-20,6.880641937255859
570675,GE,1977-05-23,6.80245304107666
570676,GE,1977-05-24,6.833728790283203
570677,GE,1977-05-25,6.755539894104004
570678,GE,1977-05-26,6.786815166473389
570679,GE,1977-05-27,6.818090915679932
570680,GE,1977-05-31,6.786815166473389
570681,GE,1977-06-01,6.833728790283203
570682,GE,1977-06-02,6.786815166473389
570683,GE,1977-06-03,6.9119181632995605
570684,GE,1977-06-06,6.833728790283203
570685,GE,1977-06-07,6.896279811859131
570686,GE,1977-06-08,6.99010705947876
570687,GE,1977-06-09,7.005744934082031
570688,GE,1977-06-10,7.037020206451416
570689,GE,1977-06-13,7.130846977233887
570690,GE,1977-06-14,7.146484851837158
570691,GE,1977-06-15,7.083933830261231
570692,GE,1977-06-16,7.09957218170166
570693,GE,1977-06-17,7.052658081054688
570694,GE,1977-06-20,7.052658081054688
570695,GE,1977-06-21,7.021382808685303
570696,GE,1977-06-22,6.958830833435059
570697,GE,1977-06-23,7.005744934082031
570698,GE,1977-06-24,7.037020206451416
570699,GE,1977-06-27,7.037020206451416
570700,GE,1977-06-28,7.037020206451416
570701,GE,1977-06-29,7.052658081054688
570702,GE,1977-06-30,7.068295955657959
570703,GE,1977-07-01,7.021382808685303
570704,GE,1977-07-05,6.99010705947876
570705,GE,1977-07-06,6.99010705947876
570706,GE,1977-07-07,6.99010705947876
570707,GE,1977-07-08,6.974469184875488
570708,GE,1977-07-11,6.865004062652588
570709,GE,1977-07-12,6.865004062652588
570710,GE,1977-07-13,6.880641937255859
570711,GE,1977-07-15,6.896279811859131
570712,GE,1977-07-18,6.880641937255859
570713,GE,1977-07-19,6.958830833435059
570714,GE,1977-07-20,6.927556037902832
570715,GE,1977-07-21,6.943192958831787
570716,GE,1977-07-22,6.896279811859131
570717,GE,1977-07-25,6.865004062652588
570718,GE,1977-07-26,6.896279811859131
570719,GE,1977-07-27,6.849366188049316
570720,GE,1977-07-28,6.833728790283203
570721,GE,1977-07-29,6.80245304107666
570722,GE,1977-08-01,6.818090915679932
570723,GE,1977-08-02,6.739902019500732
570724,GE,1977-08-03,6.786815166473389
570725,GE,1977-08-04,6.833728790283203
570726,GE,1977-08-05,6.818090915679932
570727,GE,1977-08-08,6.771176815032959
570728,GE,1977-08-09,6.755539894104004
570729,GE,1977-08-10,6.865004062652588
570730,GE,1977-08-11,6.786815166473389
570731,GE,1977-08-12,6.80245304107666
570732,GE,1977-08-15,6.9119181632995605
570733,GE,1977-08-16,6.818090915679932
570734,GE,1977-08-17,6.849366188049316
570735,GE,1977-08-18,6.849366188049316
570736,GE,1977-08-19,6.849366188049316
570737,GE,1977-08-22,6.865004062652588
570738,GE,1977-08-23,6.80245304107666
570739,GE,1977-08-24,6.755539894104004
570740,GE,1977-08-25,6.50533390045166
570741,GE,1977-08-26,6.661713123321533
570742,GE,1977-08-29,6.69298791885376
570743,GE,1977-08-30,6.630436897277832
570744,GE,1977-08-31,6.677350044250488
570745,GE,1977-09-01,6.69298791885376
570746,GE,1977-09-02,6.724264144897461
570747,GE,1977-09-06,6.833728790283203
570748,GE,1977-09-07,6.880641937255859
570749,GE,1977-09-08,6.80245304107666
570750,GE,1977-09-09,6.786815166473389
570751,GE,1977-09-12,6.69298791885376
570752,GE,1977-09-13,6.661713123321533
570753,GE,1977-09-14,6.69298791885376
570754,GE,1977-09-15,6.724264144897461
570755,GE,1977-09-16,6.69298791885376
570756,GE,1977-09-19,6.677350044250488
570757,GE,1977-09-20,6.599161148071289
570758,GE,1977-09-21,6.536610126495361
570759,GE,1977-09-22,6.520971775054932
570760,GE,1977-09-23,6.552248001098633
570761,GE,1977-09-26,6.552248001098633
570762,GE,1977-09-27,6.380231857299805
570763,GE,1977-09-28,6.364593982696533
570764,GE,1977-09-29,6.33331823348999
570765,GE,1977-09-30,6.4115071296691895
570766,GE,1977-10-03,6.489696979522705
570767,GE,1977-10-04,6.380231857299805
570768,GE,1977-10-05,6.33331823348999
570769,GE,1977-10-06,6.348956108093262
570770,GE,1977-10-07,6.380231857299805
570771,GE,1977-10-10,6.348956108093262
570772,GE,1977-10-11,6.176939964294434
570773,GE,1977-10-12,6.255128860473633
570774,GE,1977-10-13,6.223854064941406
570775,GE,1977-10-14,6.286405086517334
570776,GE,1977-10-17,6.33331823348999
570777,GE,1977-10-18,6.364593982696533
570778,GE,1977-10-19,6.3176798820495605
570779,GE,1977-10-20,6.286405086517334
570780,GE,1977-10-21,6.3020429611206055
570781,GE,1977-10-24,6.208216190338135
570782,GE,1977-10-25,6.223854064941406
570783,GE,1977-10-26,6.223854064941406
570784,GE,1977-10-27,6.364593982696533
570785,GE,1977-10-28,6.270767211914063
570786,GE,1977-10-31,6.270767211914063
570787,GE,1977-11-01,6.130026817321777
570788,GE,1977-11-02,6.130026817321777
570789,GE,1977-11-03,6.192577838897705
570790,GE,1977-11-04,6.255128860473633
570791,GE,1977-11-07,6.395870208740234
570792,GE,1977-11-08,6.348956108093262
570793,GE,1977-11-09,6.364593982696533
570794,GE,1977-11-10,6.458421230316162
570795,GE,1977-11-11,6.552248001098633
570796,GE,1977-11-14,6.536610126495361
570797,GE,1977-11-15,6.536610126495361
570798,GE,1977-11-16,6.489696979522705
570799,GE,1977-11-17,6.4115071296691895
570800,GE,1977-11-18,6.427145004272461
570801,GE,1977-11-21,6.458421230316162
570802,GE,1977-11-22,6.520971775054932
570803,GE,1977-11-23,6.489696979522705
570804,GE,1977-11-25,6.442782878875732
570805,GE,1977-11-28,6.348956108093262
570806,GE,1977-11-29,6.286405086517334
570807,GE,1977-11-30,6.270767211914063
570808,GE,1977-12-01,6.286405086517334
570809,GE,1977-12-02,6.208216190338135
570810,GE,1977-12-05,6.176939964294434
570811,GE,1977-12-06,6.067474842071533
570812,GE,1977-12-07,6.051837921142578
570813,GE,1977-12-08,6.036200046539307
570814,GE,1977-12-09,6.051837921142578
570815,GE,1977-12-12,6.036200046539307
570816,GE,1977-12-13,6.083113193511963
570817,GE,1977-12-14,6.098751068115234
570818,GE,1977-12-15,6.098751068115234
570819,GE,1977-12-16,6.036200046539307
570820,GE,1977-12-19,5.989285945892334
570821,GE,1977-12-20,5.973648071289063
570822,GE,1977-12-21,6.083113193511963
570823,GE,1977-12-22,6.192577838897705
570824,GE,1977-12-23,6.255128860473633
570825,GE,1977-12-27,6.239490985870361
570826,GE,1977-12-28,6.208216190338135
570827,GE,1977-12-29,6.223854064941406
570828,GE,1977-12-30,6.239490985870361
570829,GE,1978-01-03,6.098751068115234
570830,GE,1978-01-04,6.083113193511963
570831,GE,1978-01-05,6.083113193511963
570832,GE,1978-01-06,5.989285945892334
570833,GE,1978-01-09,5.911097049713135
570834,GE,1978-01-10,5.895459175109863
570835,GE,1978-01-11,5.785995006561279
570836,GE,1978-01-12,5.801631927490234
570837,GE,1978-01-13,5.817269802093506
570838,GE,1978-01-16,5.801631927490234
570839,GE,1978-01-17,5.801631927490234
570840,GE,1978-01-18,5.832908153533936
570841,GE,1978-01-19,5.801631927490234
570842,GE,1978-01-20,5.739080905914307
570843,GE,1978-01-23,5.676529884338379
570844,GE,1978-01-24,5.660892009735107
570845,GE,1978-01-25,5.692168235778809
570846,GE,1978-01-26,5.645254135131836
570847,GE,1978-01-27,5.660892009735107
570848,GE,1978-01-30,5.739080905914307
570849,GE,1978-01-31,5.723443031311035
570850,GE,1978-02-01,5.801631927490234
570851,GE,1978-02-02,5.848546028137207
570852,GE,1978-02-03,5.864183902740479
570853,GE,1978-02-06,5.848546028137207
570854,GE,1978-02-07,5.911097049713135
570855,GE,1978-02-08,5.973648071289063
570856,GE,1978-02-09,5.942372798919678
570857,GE,1978-02-10,5.942372798919678
570858,GE,1978-02-13,5.911097049713135
570859,GE,1978-02-14,5.770357131958008
570860,GE,1978-02-15,5.739080905914307
570861,GE,1978-02-16,5.660892009735107
570862,GE,1978-02-17,5.629615783691406
570863,GE,1978-02-21,5.59834098815918
570864,GE,1978-02-22,5.567064762115479
570865,GE,1978-02-23,5.59834098815918
570866,GE,1978-02-24,5.676529884338379
570867,GE,1978-02-27,5.629615783691406
570868,GE,1978-02-28,5.59834098815918
570869,GE,1978-03-01,5.567064762115479
570870,GE,1978-03-02,5.582703113555908
570871,GE,1978-03-03,5.59834098815918
570872,GE,1978-03-06,5.629615783691406
570873,GE,1978-03-07,5.645254135131836
570874,GE,1978-03-08,5.676529884338379
570875,GE,1978-03-09,5.707805156707764
570876,GE,1978-03-10,5.817269802093506
570877,GE,1978-03-13,5.848546028137207
570878,GE,1978-03-14,5.879820823669434
570879,GE,1978-03-15,5.848546028137207
570880,GE,1978-03-16,5.848546028137207
570881,GE,1978-03-17,5.895459175109863
570882,GE,1978-03-20,5.973648071289063
570883,GE,1978-03-21,5.879820823669434
570884,GE,1978-03-22,5.864183902740479
570885,GE,1978-03-23,5.817269802093506
570886,GE,1978-03-27,5.848546028137207
570887,GE,1978-03-28,5.911097049713135
570888,GE,1978-03-29,5.911097049713135
570889,GE,1978-03-30,5.911097049713135
570890,GE,1978-03-31,5.832908153533936
570891,GE,1978-04-03,5.770357131958008
570892,GE,1978-04-04,5.801631927490234
570893,GE,1978-04-05,5.864183902740479
570894,GE,1978-04-06,5.817269802093506
570895,GE,1978-04-07,5.864183902740479
570896,GE,1978-04-10,5.879820823669434
570897,GE,1978-04-11,5.864183902740479
570898,GE,1978-04-12,5.848546028137207
570899,GE,1978-04-13,5.864183902740479
570900,GE,1978-04-14,6.036200046539307
570901,GE,1978-04-17,6.223854064941406
570902,GE,1978-04-18,6.192577838897705
570903,GE,1978-04-19,6.208216190338135
570904,GE,1978-04-20,6.3020429611206055
570905,GE,1978-04-21,6.255128860473633
570906,GE,1978-04-24,6.520971775054932
570907,GE,1978-04-25,6.536610126495361
570908,GE,1978-04-26,6.567885875701904
570909,GE,1978-04-27,6.489696979522705
570910,GE,1978-04-28,6.536610126495361
570911,GE,1978-05-01,6.630436897277832
570912,GE,1978-05-02,6.552248001098633
570913,GE,1978-05-03,6.427145004272461
570914,GE,1978-05-04,6.33331823348999
570915,GE,1978-05-05,6.33331823348999
570916,GE,1978-05-08,6.348956108093262
570917,GE,1978-05-09,6.395870208740234
570918,GE,1978-05-10,6.427145004272461
570919,GE,1978-05-11,6.536610126495361
570920,GE,1978-05-12,6.646074771881104
570921,GE,1978-05-15,6.724264144897461
570922,GE,1978-05-16,6.724264144897461
570923,GE,1978-05-17,6.771176815032959
570924,GE,1978-05-18,6.646074771881104
570925,GE,1978-05-19,6.630436897277832
570926,GE,1978-05-22,6.755539894104004
570927,GE,1978-05-23,6.708625793457031
570928,GE,1978-05-24,6.599161148071289
570929,GE,1978-05-25,6.599161148071289
570930,GE,1978-05-26,6.552248001098633
570931,GE,1978-05-30,6.50533390045166
570932,GE,1978-05-31,6.6147990226745605
570933,GE,1978-06-01,6.6147990226745605
570934,GE,1978-06-02,6.583522796630859
570935,GE,1978-06-05,6.739902019500732
570936,GE,1978-06-06,6.786815166473389
570937,GE,1978-06-07,6.708625793457031
570938,GE,1978-06-08,6.69298791885376
570939,GE,1978-06-09,6.520971775054932
570940,GE,1978-06-12,6.567885875701904
570941,GE,1978-06-13,6.630436897277832
570942,GE,1978-06-14,6.6147990226745605
570943,GE,1978-06-15,6.50533390045166
570944,GE,1978-06-16,6.395870208740234
570945,GE,1978-06-19,6.458421230316162
570946,GE,1978-06-20,6.33331823348999
570947,GE,1978-06-21,6.286405086517334
570948,GE,1978-06-22,6.3176798820495605
570949,GE,1978-06-23,6.270767211914063
570950,GE,1978-06-26,6.223854064941406
570951,GE,1978-06-27,6.255128860473633
570952,GE,1978-06-28,6.223854064941406
570953,GE,1978-06-29,6.3176798820495605
570954,GE,1978-06-30,6.3176798820495605
570955,GE,1978-07-03,6.3020429611206055
570956,GE,1978-07-05,6.255128860473633
570957,GE,1978-07-06,6.286405086517334
570958,GE,1978-07-07,6.33331823348999
570959,GE,1978-07-10,6.442782878875732
570960,GE,1978-07-11,6.50533390045166
570961,GE,1978-07-12,6.50533390045166
570962,GE,1978-07-13,6.520971775054932
570963,GE,1978-07-14,6.69298791885376
570964,GE,1978-07-17,6.567885875701904
570965,GE,1978-07-18,6.50533390045166
570966,GE,1978-07-19,6.661713123321533
570967,GE,1978-07-20,6.630436897277832
570968,GE,1978-07-21,6.552248001098633
570969,GE,1978-07-24,6.552248001098633
570970,GE,1978-07-25,6.69298791885376
570971,GE,1978-07-26,6.724264144897461
570972,GE,1978-07-27,6.69298791885376
570973,GE,1978-07-28,6.69298791885376
570974,GE,1978-07-31,6.708625793457031
570975,GE,1978-08-01,6.708625793457031
570976,GE,1978-08-02,6.818090915679932
570977,GE,1978-08-03,6.927556037902832
570978,GE,1978-08-04,6.943192958831787
570979,GE,1978-08-07,6.943192958831787
570980,GE,1978-08-08,6.974469184875488
570981,GE,1978-08-09,7.037020206451416
570982,GE,1978-08-10,6.974469184875488
570983,GE,1978-08-11,7.021382808685303
570984,GE,1978-08-14,7.005744934082031
570985,GE,1978-08-15,6.974469184875488
570986,GE,1978-08-16,7.037020206451416
570987,GE,1978-08-17,7.115209102630615
570988,GE,1978-08-18,7.068295955657959
570989,GE,1978-08-21,6.958830833435059
570990,GE,1978-08-22,6.974469184875488
570991,GE,1978-08-23,7.037020206451416
570992,GE,1978-08-24,7.052658081054688
570993,GE,1978-08-25,7.052658081054688
570994,GE,1978-08-28,7.005744934082031
570995,GE,1978-08-29,6.896279811859131
570996,GE,1978-08-30,6.818090915679932
570997,GE,1978-08-31,6.786815166473389
570998,GE,1978-09-01,6.755539894104004
570999,GE,1978-09-05,6.739902019500732
571000,GE,1978-09-06,6.786815166473389
571001,GE,1978-09-07,6.755539894104004
571002,GE,1978-09-08,6.849366188049316
571003,GE,1978-09-11,6.880641937255859
571004,GE,1978-09-12,6.80245304107666
571005,GE,1978-09-13,6.80245304107666
571006,GE,1978-09-14,6.708625793457031
571007,GE,1978-09-15,6.646074771881104
571008,GE,1978-09-18,6.599161148071289
571009,GE,1978-09-19,6.583522796630859
571010,GE,1978-09-20,6.520971775054932
571011,GE,1978-09-21,6.552248001098633
571012,GE,1978-09-22,6.567885875701904
571013,GE,1978-09-25,6.567885875701904
571014,GE,1978-09-26,6.646074771881104
571015,GE,1978-09-27,6.536610126495361
571016,GE,1978-09-28,6.536610126495361
571017,GE,1978-09-29,6.6147990226745605
571018,GE,1978-10-02,6.630436897277832
571019,GE,1978-10-03,6.661713123321533
571020,GE,1978-10-04,6.630436897277832
571021,GE,1978-10-05,6.567885875701904
571022,GE,1978-10-06,6.567885875701904
571023,GE,1978-10-09,6.646074771881104
571024,GE,1978-10-10,6.630436897277832
571025,GE,1978-10-11,6.69298791885376
571026,GE,1978-10-12,6.677350044250488
571027,GE,1978-10-13,6.630436897277832
571028,GE,1978-10-16,6.489696979522705
571029,GE,1978-10-17,6.474059104919434
571030,GE,1978-10-18,6.442782878875732
571031,GE,1978-10-19,6.364593982696533
571032,GE,1978-10-20,6.223854064941406
571033,GE,1978-10-23,6.145664215087891
571034,GE,1978-10-24,6.067474842071533
571035,GE,1978-10-25,6.083113193511963
571036,GE,1978-10-26,6.0049238204956055
571037,GE,1978-10-27,5.973648071289063
571038,GE,1978-10-30,6.067474842071533
571039,GE,1978-10-31,5.942372798919678
571040,GE,1978-11-01,6.348956108093262
571041,GE,1978-11-02,6.067474842071533
571042,GE,1978-11-03,6.0049238204956055
571043,GE,1978-11-06,5.973648071289063
571044,GE,1978-11-07,6.0049238204956055
571045,GE,1978-11-08,6.0049238204956055
571046,GE,1978-11-09,6.051837921142578
571047,GE,1978-11-10,6.067474842071533
571048,GE,1978-11-13,5.848546028137207
571049,GE,1978-11-14,5.958011150360107
571050,GE,1978-11-15,6.067474842071533
571051,GE,1978-11-16,6.161302089691162
571052,GE,1978-11-17,6.223854064941406
571053,GE,1978-11-20,6.255128860473633
571054,GE,1978-11-21,6.208216190338135
571055,GE,1978-11-22,6.192577838897705
571056,GE,1978-11-24,6.223854064941406
571057,GE,1978-11-27,6.192577838897705
571058,GE,1978-11-28,6.130026817321777
571059,GE,1978-11-29,6.020562171936035
571060,GE,1978-11-30,5.895459175109863
571061,GE,1978-12-01,6.036200046539307
571062,GE,1978-12-04,6.051837921142578
571063,GE,1978-12-05,6.098751068115234
571064,GE,1978-12-06,6.114388942718506
571065,GE,1978-12-07,6.083113193511963
571066,GE,1978-12-08,6.036200046539307
571067,GE,1978-12-11,6.114388942718506
571068,GE,1978-12-12,6.036200046539307
571069,GE,1978-12-13,5.879820823669434
571070,GE,1978-12-14,5.942372798919678
571071,GE,1978-12-15,5.879820823669434
571072,GE,1978-12-18,5.785995006561279
571073,GE,1978-12-19,5.785995006561279
571074,GE,1978-12-20,5.848546028137207
571075,GE,1978-12-21,5.832908153533936
571076,GE,1978-12-22,5.942372798919678
571077,GE,1978-12-26,6.020562171936035
571078,GE,1978-12-27,5.973648071289063
571079,GE,1978-12-28,5.926734924316406
571080,GE,1978-12-29,5.895459175109863
571081,GE,1979-01-02,5.879820823669434
571082,GE,1979-01-03,5.989285945892334
571083,GE,1979-01-04,6.114388942718506
571084,GE,1979-01-05,6.130026817321777
571085,GE,1979-01-08,6.114388942718506
571086,GE,1979-01-09,6.161302089691162
571087,GE,1979-01-10,6.130026817321777
571088,GE,1979-01-11,6.098751068115234
571089,GE,1979-01-12,6.161302089691162
571090,GE,1979-01-15,6.255128860473633
571091,GE,1979-01-16,6.176939964294434
571092,GE,1979-01-17,6.145664215087891
571093,GE,1979-01-18,6.161302089691162
571094,GE,1979-01-19,6.208216190338135
571095,GE,1979-01-22,6.161302089691162
571096,GE,1979-01-23,6.161302089691162
571097,GE,1979-01-24,6.176939964294434
571098,GE,1979-01-25,6.270767211914063
571099,GE,1979-01-26,6.239490985870361
571100,GE,1979-01-29,6.208216190338135
571101,GE,1979-01-30,6.145664215087891
571102,GE,1979-01-31,6.036200046539307
571103,GE,1979-02-01,6.051837921142578
571104,GE,1979-02-02,5.989285945892334
571105,GE,1979-02-05,5.879820823669434
571106,GE,1979-02-06,5.879820823669434
571107,GE,1979-02-07,5.817269802093506
571108,GE,1979-02-08,5.801631927490234
571109,GE,1979-02-09,5.785995006561279
571110,GE,1979-02-12,5.817269802093506
571111,GE,1979-02-13,5.817269802093506
571112,GE,1979-02-14,5.848546028137207
571113,GE,1979-02-15,5.848546028137207
571114,GE,1979-02-16,5.864183902740479
571115,GE,1979-02-20,5.973648071289063
571116,GE,1979-02-21,5.895459175109863
571117,GE,1979-02-22,5.911097049713135
571118,GE,1979-02-23,5.848546028137207
571119,GE,1979-02-26,5.848546028137207
571120,GE,1979-02-27,5.785995006561279
571121,GE,1979-02-28,5.754718780517578
571122,GE,1979-03-01,5.801631927490234
571123,GE,1979-03-02,5.739080905914307
571124,GE,1979-03-05,5.785995006561279
571125,GE,1979-03-06,5.817269802093506
571126,GE,1979-03-07,5.817269802093506
571127,GE,1979-03-08,5.864183902740479
571128,GE,1979-03-09,5.848546028137207
571129,GE,1979-03-12,5.895459175109863
571130,GE,1979-03-13,5.895459175109863
571131,GE,1979-03-14,5.895459175109863
571132,GE,1979-03-15,5.926734924316406
571133,GE,1979-03-16,6.0049238204956055
571134,GE,1979-03-19,6.036200046539307
571135,GE,1979-03-20,5.989285945892334
571136,GE,1979-03-21,6.020562171936035
571137,GE,1979-03-22,6.051837921142578
571138,GE,1979-03-23,6.098751068115234
571139,GE,1979-03-26,6.051837921142578
571140,GE,1979-03-27,6.208216190338135
571141,GE,1979-03-28,6.114388942718506
571142,GE,1979-03-29,6.036200046539307
571143,GE,1979-03-30,6.0049238204956055
571144,GE,1979-04-02,5.911097049713135
571145,GE,1979-04-03,5.973648071289063
571146,GE,1979-04-04,5.973648071289063
571147,GE,1979-04-05,5.973648071289063
571148,GE,1979-04-06,5.973648071289063
571149,GE,1979-04-09,5.958011150360107
571150,GE,1979-04-10,6.051837921142578
571151,GE,1979-04-11,6.067474842071533
571152,GE,1979-04-12,6.067474842071533
571153,GE,1979-04-16,6.051837921142578
571154,GE,1979-04-17,6.0049238204956055
571155,GE,1979-04-18,6.036200046539307
571156,GE,1979-04-19,6.0049238204956055
571157,GE,1979-04-20,6.0049238204956055
571158,GE,1979-04-23,6.083113193511963
571159,GE,1979-04-24,6.130026817321777
571160,GE,1979-04-25,6.208216190338135
571161,GE,1979-04-26,6.161302089691162
571162,GE,1979-04-27,6.130026817321777
571163,GE,1979-04-30,6.145664215087891
571164,GE,1979-05-01,6.161302089691162
571165,GE,1979-05-02,6.223854064941406
571166,GE,1979-05-03,6.239490985870361
571167,GE,1979-05-04,6.223854064941406
571168,GE,1979-05-07,6.083113193511963
571169,GE,1979-05-08,6.114388942718506
571170,GE,1979-05-09,6.161302089691162
571171,GE,1979-05-10,6.130026817321777
571172,GE,1979-05-11,6.145664215087891
571173,GE,1979-05-14,6.083113193511963
571174,GE,1979-05-15,6.098751068115234
571175,GE,1979-05-16,6.145664215087891
571176,GE,1979-05-17,6.255128860473633
571177,GE,1979-05-18,6.223854064941406
571178,GE,1979-05-21,6.270767211914063
571179,GE,1979-05-22,6.33331823348999
571180,GE,1979-05-23,6.239490985870361
571181,GE,1979-05-24,6.255128860473633
571182,GE,1979-05-25,6.208216190338135
571183,GE,1979-05-29,6.192577838897705
571184,GE,1979-05-30,6.223854064941406
571185,GE,1979-05-31,6.145664215087891
571186,GE,1979-06-01,6.145664215087891
571187,GE,1979-06-04,6.192577838897705
571188,GE,1979-06-05,6.286405086517334
571189,GE,1979-06-06,6.270767211914063
571190,GE,1979-06-07,6.286405086517334
571191,GE,1979-06-08,6.270767211914063
571192,GE,1979-06-11,6.208216190338135
571193,GE,1979-06-12,6.192577838897705
571194,GE,1979-06-13,6.192577838897705
571195,GE,1979-06-14,6.176939964294434
571196,GE,1979-06-15,6.192577838897705
571197,GE,1979-06-18,6.145664215087891
571198,GE,1979-06-19,6.130026817321777
571199,GE,1979-06-20,6.098751068115234
571200,GE,1979-06-21,6.130026817321777
571201,GE,1979-06-22,6.161302089691162
571202,GE,1979-06-25,6.208216190338135
571203,GE,1979-06-26,6.208216190338135
571204,GE,1979-06-27,6.255128860473633
571205,GE,1979-06-28,6.270767211914063
571206,GE,1979-06-29,6.255128860473633
571207,GE,1979-07-02,6.223854064941406
571208,GE,1979-07-03,6.223854064941406
571209,GE,1979-07-05,6.239490985870361
571210,GE,1979-07-06,6.270767211914063
571211,GE,1979-07-09,6.380231857299805
571212,GE,1979-07-10,6.364593982696533
571213,GE,1979-07-11,6.3020429611206055
571214,GE,1979-07-12,6.270767211914063
571215,GE,1979-07-13,6.286405086517334
571216,GE,1979-07-16,6.286405086517334
571217,GE,1979-07-17,6.3020429611206055
571218,GE,1979-07-18,6.3020429611206055
571219,GE,1979-07-19,6.3020429611206055
571220,GE,1979-07-20,6.286405086517334
571221,GE,1979-07-23,6.255128860473633
571222,GE,1979-07-24,6.3176798820495605
571223,GE,1979-07-25,6.380231857299805
571224,GE,1979-07-26,6.442782878875732
571225,GE,1979-07-27,6.442782878875732
571226,GE,1979-07-30,6.427145004272461
571227,GE,1979-07-31,6.458421230316162
571228,GE,1979-08-01,6.458421230316162
571229,GE,1979-08-02,6.427145004272461
571230,GE,1979-08-03,6.4115071296691895
571231,GE,1979-08-06,6.442782878875732
571232,GE,1979-08-07,6.583522796630859
571233,GE,1979-08-08,6.646074771881104
571234,GE,1979-08-09,6.6147990226745605
571235,GE,1979-08-10,6.755539894104004
571236,GE,1979-08-13,6.771176815032959
571237,GE,1979-08-14,6.80245304107666
571238,GE,1979-08-15,6.865004062652588
571239,GE,1979-08-16,6.849366188049316
571240,GE,1979-08-17,6.849366188049316
571241,GE,1979-08-20,6.865004062652588
571242,GE,1979-08-21,6.849366188049316
571243,GE,1979-08-22,6.786815166473389
571244,GE,1979-08-23,6.724264144897461
571245,GE,1979-08-24,6.661713123321533
571246,GE,1979-08-27,6.599161148071289
571247,GE,1979-08-28,6.599161148071289
571248,GE,1979-08-29,6.630436897277832
571249,GE,1979-08-30,6.646074771881104
571250,GE,1979-08-31,6.661713123321533
571251,GE,1979-09-04,6.6147990226745605
571252,GE,1979-09-05,6.536610126495361
571253,GE,1979-09-06,6.520971775054932
571254,GE,1979-09-07,6.520971775054932
571255,GE,1979-09-10,6.489696979522705
571256,GE,1979-09-11,6.395870208740234
571257,GE,1979-09-12,6.4115071296691895
571258,GE,1979-09-13,6.380231857299805
571259,GE,1979-09-14,6.4115071296691895
571260,GE,1979-09-17,6.458421230316162
571261,GE,1979-09-18,6.33331823348999
571262,GE,1979-09-19,6.3020429611206055
571263,GE,1979-09-20,6.4115071296691895
571264,GE,1979-09-21,6.4115071296691895
571265,GE,1979-09-24,6.395870208740234
571266,GE,1979-09-25,6.427145004272461
571267,GE,1979-09-26,6.380231857299805
571268,GE,1979-09-27,6.395870208740234
571269,GE,1979-09-28,6.348956108093262
571270,GE,1979-10-01,6.286405086517334
571271,GE,1979-10-02,6.380231857299805
571272,GE,1979-10-03,6.364593982696533
571273,GE,1979-10-04,6.442782878875732
571274,GE,1979-10-05,6.489696979522705
571275,GE,1979-10-08,6.4115071296691895
571276,GE,1979-10-09,6.270767211914063
571277,GE,1979-10-10,6.161302089691162
571278,GE,1979-10-11,6.098751068115234
571279,GE,1979-10-12,6.098751068115234
571280,GE,1979-10-15,5.989285945892334
571281,GE,1979-10-16,5.958011150360107
571282,GE,1979-10-17,6.0049238204956055
571283,GE,1979-10-18,5.973648071289063
571284,GE,1979-10-19,5.864183902740479
571285,GE,1979-10-22,5.879820823669434
571286,GE,1979-10-23,5.879820823669434
571287,GE,1979-10-24,5.879820823669434
571288,GE,1979-10-25,5.895459175109863
571289,GE,1979-10-26,5.973648071289063
571290,GE,1979-10-29,5.973648071289063
571291,GE,1979-10-30,6.114388942718506
571292,GE,1979-10-31,6.051837921142578
571293,GE,1979-11-01,6.051837921142578
571294,GE,1979-11-02,6.036200046539307
571295,GE,1979-11-05,6.0049238204956055
571296,GE,1979-11-06,5.911097049713135
571297,GE,1979-11-07,5.817269802093506
571298,GE,1979-11-08,5.864183902740479
571299,GE,1979-11-09,5.848546028137207
571300,GE,1979-11-12,5.973648071289063
571301,GE,1979-11-13,5.895459175109863
571302,GE,1979-11-14,5.832908153533936
571303,GE,1979-11-15,5.817269802093506
571304,GE,1979-11-16,5.785995006561279
571305,GE,1979-11-19,5.707805156707764
571306,GE,1979-11-20,5.723443031311035
571307,GE,1979-11-21,5.801631927490234
571308,GE,1979-11-23,5.879820823669434
571309,GE,1979-11-26,5.958011150360107
571310,GE,1979-11-27,5.879820823669434
571311,GE,1979-11-28,5.879820823669434
571312,GE,1979-11-29,5.911097049713135
571313,GE,1979-11-30,5.770357131958008
571314,GE,1979-12-03,5.723443031311035
571315,GE,1979-12-04,5.739080905914307
571316,GE,1979-12-05,5.801631927490234
571317,GE,1979-12-06,5.817269802093506
571318,GE,1979-12-07,5.864183902740479
571319,GE,1979-12-10,5.832908153533936
571320,GE,1979-12-11,5.895459175109863
571321,GE,1979-12-12,5.958011150360107
571322,GE,1979-12-13,6.145664215087891
571323,GE,1979-12-14,6.036200046539307
571324,GE,1979-12-17,6.208216190338135
571325,GE,1979-12-18,6.083113193511963
571326,GE,1979-12-19,6.130026817321777
571327,GE,1979-12-20,6.161302089691162
571328,GE,1979-12-21,6.286405086517334
571329,GE,1979-12-24,6.3176798820495605
571330,GE,1979-12-26,6.3176798820495605
571331,GE,1979-12-27,6.364593982696533
571332,GE,1979-12-28,6.364593982696533
571333,GE,1979-12-31,6.33331823348999
571334,GE,1980-01-02,6.098751068115234
571335,GE,1980-01-03,6.176939964294434
571336,GE,1980-01-04,6.380231857299805
571337,GE,1980-01-07,6.599161148071289
571338,GE,1980-01-08,6.833728790283203
571339,GE,1980-01-09,6.755539894104004
571340,GE,1980-01-10,6.786815166473389
571341,GE,1980-01-11,6.771176815032959
571342,GE,1980-01-14,6.771176815032959
571343,GE,1980-01-15,6.6147990226745605
571344,GE,1980-01-16,6.69298791885376
571345,GE,1980-01-17,6.69298791885376
571346,GE,1980-01-18,6.69298791885376
571347,GE,1980-01-21,6.833728790283203
571348,GE,1980-01-22,6.708625793457031
571349,GE,1980-01-23,6.849366188049316
571350,GE,1980-01-24,6.833728790283203
571351,GE,1980-01-25,6.865004062652588
571352,GE,1980-01-28,6.927556037902832
571353,GE,1980-01-29,6.80245304107666
571354,GE,1980-01-30,7.037020206451416
571355,GE,1980-01-31,6.880641937255859
571356,GE,1980-02-01,6.99010705947876
571357,GE,1980-02-04,6.880641937255859
571358,GE,1980-02-05,6.974469184875488
571359,GE,1980-02-06,7.037020206451416
571360,GE,1980-02-07,6.9119181632995605
571361,GE,1980-02-08,6.849366188049316
571362,GE,1980-02-11,6.771176815032959
571363,GE,1980-02-12,6.80245304107666
571364,GE,1980-02-13,6.865004062652588
571365,GE,1980-02-14,6.755539894104004
571366,GE,1980-02-15,6.583522796630859
571367,GE,1980-02-19,6.489696979522705
571368,GE,1980-02-20,6.536610126495361
571369,GE,1980-02-21,6.4115071296691895
571370,GE,1980-02-22,6.33331823348999
571371,GE,1980-02-25,6.239490985870361
571372,GE,1980-02-26,6.33331823348999
571373,GE,1980-02-27,6.239490985870361
571374,GE,1980-02-28,6.223854064941406
571375,GE,1980-02-29,6.286405086517334
571376,GE,1980-03-03,6.239490985870361
571377,GE,1980-03-04,6.223854064941406
571378,GE,1980-03-05,6.130026817321777
571379,GE,1980-03-06,6.051837921142578
571380,GE,1980-03-07,6.083113193511963
571381,GE,1980-03-10,6.098751068115234
571382,GE,1980-03-11,6.130026817321777
571383,GE,1980-03-12,6.098751068115234
571384,GE,1980-03-13,6.0049238204956055
571385,GE,1980-03-14,5.989285945892334
571386,GE,1980-03-17,5.848546028137207
571387,GE,1980-03-18,5.926734924316406
571388,GE,1980-03-19,5.817269802093506
571389,GE,1980-03-20,5.723443031311035
571390,GE,1980-03-21,5.785995006561279
571391,GE,1980-03-24,5.676529884338379
571392,GE,1980-03-25,5.676529884338379
571393,GE,1980-03-26,5.692168235778809
571394,GE,1980-03-27,5.660892009735107
571395,GE,1980-03-28,5.973648071289063
571396,GE,1980-03-31,6.020562171936035
571397,GE,1980-04-01,5.911097049713135
571398,GE,1980-04-02,5.942372798919678
571399,GE,1980-04-03,6.051837921142578
571400,GE,1980-04-07,5.817269802093506
571401,GE,1980-04-08,5.848546028137207
571402,GE,1980-04-09,5.879820823669434
571403,GE,1980-04-10,5.958011150360107
571404,GE,1980-04-11,5.942372798919678
571405,GE,1980-04-14,5.958011150360107
571406,GE,1980-04-15,5.958011150360107
571407,GE,1980-04-16,5.801631927490234
571408,GE,1980-04-17,5.723443031311035
571409,GE,1980-04-18,5.59834098815918
571410,GE,1980-04-21,5.59834098815918
571411,GE,1980-04-22,5.723443031311035
571412,GE,1980-04-23,5.785995006561279
571413,GE,1980-04-24,5.832908153533936
571414,GE,1980-04-25,5.879820823669434
571415,GE,1980-04-28,5.911097049713135
571416,GE,1980-04-29,5.926734924316406
571417,GE,1980-04-30,5.942372798919678
571418,GE,1980-05-01,5.785995006561279
571419,GE,1980-05-02,5.739080905914307
571420,GE,1980-05-05,5.801631927490234
571421,GE,1980-05-06,5.801631927490234
571422,GE,1980-05-07,5.942372798919678
571423,GE,1980-05-08,5.895459175109863
571424,GE,1980-05-09,5.864183902740479
571425,GE,1980-05-12,5.848546028137207
571426,GE,1980-05-13,5.848546028137207
571427,GE,1980-05-14,5.832908153533936
571428,GE,1980-05-15,5.911097049713135
571429,GE,1980-05-16,5.879820823669434
571430,GE,1980-05-19,5.926734924316406
571431,GE,1980-05-20,5.926734924316406
571432,GE,1980-05-21,5.958011150360107
571433,GE,1980-05-22,6.051837921142578
571434,GE,1980-05-23,6.208216190338135
571435,GE,1980-05-27,6.239490985870361
571436,GE,1980-05-28,6.223854064941406
571437,GE,1980-05-29,6.176939964294434
571438,GE,1980-05-30,6.192577838897705
571439,GE,1980-06-02,6.098751068115234
571440,GE,1980-06-03,6.098751068115234
571441,GE,1980-06-04,6.208216190338135
571442,GE,1980-06-05,6.3020429611206055
571443,GE,1980-06-06,6.33331823348999
571444,GE,1980-06-09,6.255128860473633
571445,GE,1980-06-10,6.270767211914063
571446,GE,1980-06-11,6.286405086517334
571447,GE,1980-06-12,6.255128860473633
571448,GE,1980-06-13,6.223854064941406
571449,GE,1980-06-16,6.255128860473633
571450,GE,1980-06-17,6.364593982696533
571451,GE,1980-06-18,6.3176798820495605
571452,GE,1980-06-19,6.223854064941406
571453,GE,1980-06-20,6.270767211914063
571454,GE,1980-06-23,6.3176798820495605
571455,GE,1980-06-24,6.380231857299805
571456,GE,1980-06-25,6.474059104919434
571457,GE,1980-06-26,6.442782878875732
571458,GE,1980-06-27,6.474059104919434
571459,GE,1980-06-30,6.442782878875732
571460,GE,1980-07-01,6.50533390045166
571461,GE,1980-07-02,6.661713123321533
571462,GE,1980-07-03,6.677350044250488
571463,GE,1980-07-07,6.661713123321533
571464,GE,1980-07-08,6.708625793457031
571465,GE,1980-07-09,6.677350044250488
571466,GE,1980-07-10,6.599161148071289
571467,GE,1980-07-11,6.724264144897461
571468,GE,1980-07-14,6.865004062652588
571469,GE,1980-07-15,6.818090915679932
571470,GE,1980-07-16,6.818090915679932
571471,GE,1980-07-17,6.896279811859131
571472,GE,1980-07-18,6.927556037902832
571473,GE,1980-07-21,6.9119181632995605
571474,GE,1980-07-22,6.833728790283203
571475,GE,1980-07-23,6.80245304107666
571476,GE,1980-07-24,6.739902019500732
571477,GE,1980-07-25,6.755539894104004
571478,GE,1980-07-28,6.786815166473389
571479,GE,1980-07-29,6.865004062652588
571480,GE,1980-07-30,7.005744934082031
571481,GE,1980-07-31,7.037020206451416
571482,GE,1980-08-01,7.005744934082031
571483,GE,1980-08-04,7.005744934082031
571484,GE,1980-08-05,7.037020206451416
571485,GE,1980-08-06,6.943192958831787
571486,GE,1980-08-07,6.974469184875488
571487,GE,1980-08-08,7.052658081054688
571488,GE,1980-08-11,7.162123203277588
571489,GE,1980-08-12,7.162123203277588
571490,GE,1980-08-13,7.09957218170166
571491,GE,1980-08-14,7.255949974060059
571492,GE,1980-08-15,7.209035873413086
571493,GE,1980-08-18,7.083933830261231
571494,GE,1980-08-19,7.005744934082031
571495,GE,1980-08-20,7.052658081054688
571496,GE,1980-08-21,7.130846977233887
571497,GE,1980-08-22,7.083933830261231
571498,GE,1980-08-25,7.005744934082031
571499,GE,1980-08-26,7.005744934082031
571500,GE,1980-08-27,6.865004062652588
571501,GE,1980-08-28,6.818090915679932
571502,GE,1980-08-29,6.818090915679932
571503,GE,1980-09-02,6.896279811859131
571504,GE,1980-09-03,6.9119181632995605
571505,GE,1980-09-04,6.880641937255859
571506,GE,1980-09-05,6.771176815032959
571507,GE,1980-09-08,6.552248001098633
571508,GE,1980-09-09,6.646074771881104
571509,GE,1980-09-10,6.69298791885376
571510,GE,1980-09-11,6.724264144897461
571511,GE,1980-09-12,6.708625793457031
571512,GE,1980-09-15,6.708625793457031
571513,GE,1980-09-16,6.6147990226745605
571514,GE,1980-09-17,6.833728790283203
571515,GE,1980-09-18,6.818090915679932
571516,GE,1980-09-19,6.818090915679932
571517,GE,1980-09-22,6.974469184875488
571518,GE,1980-09-23,6.833728790283203
571519,GE,1980-09-24,6.80245304107666
571520,GE,1980-09-25,6.771176815032959
571521,GE,1980-09-26,6.708625793457031
571522,GE,1980-09-29,6.536610126495361
571523,GE,1980-09-30,6.583522796630859
571524,GE,1980-10-01,6.520971775054932
571525,GE,1980-10-02,6.567885875701904
571526,GE,1980-10-03,6.724264144897461
571527,GE,1980-10-06,6.880641937255859
571528,GE,1980-10-07,6.80245304107666
571529,GE,1980-10-08,6.771176815032959
571530,GE,1980-10-09,6.80245304107666
571531,GE,1980-10-10,6.69298791885376
571532,GE,1980-10-13,6.708625793457031
571533,GE,1980-10-14,6.724264144897461
571534,GE,1980-10-15,6.755539894104004
571535,GE,1980-10-16,6.771176815032959
571536,GE,1980-10-17,6.724264144897461
571537,GE,1980-10-20,6.677350044250488
571538,GE,1980-10-21,6.739902019500732
571539,GE,1980-10-22,6.708625793457031
571540,GE,1980-10-23,6.567885875701904
571541,GE,1980-10-24,6.536610126495361
571542,GE,1980-10-27,6.520971775054932
571543,GE,1980-10-28,6.552248001098633
571544,GE,1980-10-29,6.661713123321533
571545,GE,1980-10-30,6.739902019500732
571546,GE,1980-10-31,6.771176815032959
571547,GE,1980-11-03,6.80245304107666
571548,GE,1980-11-05,6.974469184875488
571549,GE,1980-11-06,6.849366188049316
571550,GE,1980-11-07,6.818090915679932
571551,GE,1980-11-10,6.880641937255859
571552,GE,1980-11-11,6.99010705947876
571553,GE,1980-11-12,7.09957218170166
571554,GE,1980-11-13,7.209035873413086
571555,GE,1980-11-14,7.28722620010376
571556,GE,1980-11-17,7.28722620010376
571557,GE,1980-11-18,7.443603992462158
571558,GE,1980-11-19,7.553069114685059
571559,GE,1980-11-20,7.6938090324401855
571560,GE,1980-11-21,7.787635803222656
571561,GE,1980-11-24,7.803274154663086
571562,GE,1980-11-25,7.803274154663086
571563,GE,1980-11-26,7.756360054016113
571564,GE,1980-11-28,7.740722179412842
571565,GE,1980-12-01,7.537430763244629
571566,GE,1980-12-02,7.474878787994385
571567,GE,1980-12-03,7.4905171394348145
571568,GE,1980-12-04,7.678171157836914
571569,GE,1980-12-05,7.3966898918151855
571570,GE,1980-12-08,7.28722620010376
571571,GE,1980-12-09,7.28722620010376
571572,GE,1980-12-10,7.130846977233887
571573,GE,1980-12-11,7.068295955657959
571574,GE,1980-12-12,7.162123203277588
571575,GE,1980-12-15,7.130846977233887
571576,GE,1980-12-16,7.255949974060059
571577,GE,1980-12-17,7.255949974060059
571578,GE,1980-12-18,7.209035873413086
571579,GE,1980-12-19,7.255949974060059
571580,GE,1980-12-22,7.506155014038086
571581,GE,1980-12-23,7.584343910217285
571582,GE,1980-12-24,7.537430763244629
571583,GE,1980-12-26,7.599981784820557
571584,GE,1980-12-29,7.521792888641357
571585,GE,1980-12-30,7.521792888641357
571586,GE,1980-12-31,7.662532806396484
571587,GE,1981-01-02,7.740722179412842
571588,GE,1981-01-05,7.9909281730651855
571589,GE,1981-01-06,8.069116592407227
571590,GE,1981-01-07,7.944014072418213
571591,GE,1981-01-08,7.850186824798584
571592,GE,1981-01-09,7.912737846374512
571593,GE,1981-01-12,7.912737846374512
571594,GE,1981-01-13,7.818912029266357
571595,GE,1981-01-14,7.631258010864258
571596,GE,1981-01-15,7.646894931793213
571597,GE,1981-01-16,7.631258010864258
571598,GE,1981-01-19,7.631258010864258
571599,GE,1981-01-20,7.474878787994385
571600,GE,1981-01-21,7.45924186706543
571601,GE,1981-01-22,7.4905171394348145
571602,GE,1981-01-23,7.584343910217285
571603,GE,1981-01-26,7.756360054016113
571604,GE,1981-01-27,7.803274154663086
571605,GE,1981-01-28,7.771997928619385
571606,GE,1981-01-29,7.6938090324401855
571607,GE,1981-01-30,7.662532806396484
571608,GE,1981-02-02,7.584343910217285
571609,GE,1981-02-03,7.599981784820557
571610,GE,1981-02-04,7.568706035614014
571611,GE,1981-02-05,7.678171157836914
571612,GE,1981-02-06,7.756360054016113
571613,GE,1981-02-09,7.818912029266357
571614,GE,1981-02-10,7.897100925445557
571615,GE,1981-02-11,7.850186824798584
571616,GE,1981-02-12,7.803274154663086
571617,GE,1981-02-13,7.678171157836914
571618,GE,1981-02-17,7.725084781646728
571619,GE,1981-02-18,7.850186824798584
571620,GE,1981-02-19,7.818912029266357
571621,GE,1981-02-20,7.912737846374512
571622,GE,1981-02-23,8.10039234161377
571623,GE,1981-02-24,8.194218635559082
571624,GE,1981-02-25,8.38187313079834
571625,GE,1981-02-26,8.428787231445312
571626,GE,1981-02-27,8.350597381591797
571627,GE,1981-03-02,8.209856986999512
571628,GE,1981-03-03,8.162943840026855
571629,GE,1981-03-04,8.209856986999512
571630,GE,1981-03-05,8.147306442260742
571631,GE,1981-03-06,8.131668090820312
571632,GE,1981-03-09,8.38187313079834
571633,GE,1981-03-10,8.413148880004883
571634,GE,1981-03-11,8.319321632385254
571635,GE,1981-03-12,8.475700378417969
571636,GE,1981-03-13,8.38187313079834
571637,GE,1981-03-16,8.569526672363281
571638,GE,1981-03-17,8.428787231445312
571639,GE,1981-03-18,8.491337776184082
571640,GE,1981-03-19,8.397510528564453
571641,GE,1981-03-20,8.36623477935791
571642,GE,1981-03-23,8.38187313079834
571643,GE,1981-03-24,8.256771087646484
571644,GE,1981-03-25,8.38187313079834
571645,GE,1981-03-26,8.288045883178711
571646,GE,1981-03-27,8.178581237792969
571647,GE,1981-03-30,8.288045883178711
571648,GE,1981-03-31,8.38187313079834
571649,GE,1981-04-01,8.413148880004883
571650,GE,1981-04-02,8.538250923156738
571651,GE,1981-04-03,8.397510528564453
571652,GE,1981-04-06,8.319321632385254
571653,GE,1981-04-07,8.147306442260742
571654,GE,1981-04-08,8.225495338439941
571655,GE,1981-04-09,8.256771087646484
571656,GE,1981-04-10,8.319321632385254
571657,GE,1981-04-13,8.272407531738281
571658,GE,1981-04-14,8.178581237792969
571659,GE,1981-04-15,8.288045883178711
571660,GE,1981-04-16,8.241132736206055
571661,GE,1981-04-20,8.350597381591797
571662,GE,1981-04-21,8.334959983825684
571663,GE,1981-04-22,8.319321632385254
571664,GE,1981-04-23,8.38187313079834
571665,GE,1981-04-24,8.569526672363281
571666,GE,1981-04-27,8.725905418395996
571667,GE,1981-04-28,8.506976127624512
571668,GE,1981-04-29,8.272407531738281
571669,GE,1981-04-30,8.209856986999512
571670,GE,1981-05-01,8.162943840026855
571671,GE,1981-05-04,8.069116592407227
571672,GE,1981-05-05,7.959651947021484
571673,GE,1981-05-06,7.975289821624756
571674,GE,1981-05-07,7.9909281730651855
571675,GE,1981-05-08,7.975289821624756
571676,GE,1981-05-11,7.897100925445557
571677,GE,1981-05-12,7.912737846374512
571678,GE,1981-05-13,7.912737846374512
571679,GE,1981-05-14,7.9909281730651855
571680,GE,1981-05-15,8.08475399017334
571681,GE,1981-05-18,8.131668090820312
571682,GE,1981-05-19,8.131668090820312
571683,GE,1981-05-20,8.162943840026855
571684,GE,1981-05-21,8.178581237792969
571685,GE,1981-05-22,8.178581237792969
571686,GE,1981-05-26,8.272407531738281
571687,GE,1981-05-27,8.30368423461914
571688,GE,1981-05-28,8.272407531738281
571689,GE,1981-05-29,8.225495338439941
571690,GE,1981-06-01,8.256771087646484
571691,GE,1981-06-02,8.241132736206055
571692,GE,1981-06-03,8.288045883178711
571693,GE,1981-06-04,8.194218635559082
571694,GE,1981-06-05,8.256771087646484
571695,GE,1981-06-08,8.272407531738281
571696,GE,1981-06-09,8.209856986999512
571697,GE,1981-06-10,8.288045883178711
571698,GE,1981-06-11,8.36623477935791
571699,GE,1981-06-12,8.288045883178711
571700,GE,1981-06-15,8.288045883178711
571701,GE,1981-06-16,8.241132736206055
571702,GE,1981-06-17,8.225495338439941
571703,GE,1981-06-18,8.131668090820312
571704,GE,1981-06-19,8.08475399017334
571705,GE,1981-06-22,8.00656509399414
571706,GE,1981-06-23,8.069116592407227
571707,GE,1981-06-24,8.069116592407227
571708,GE,1981-06-25,8.037840843200684
571709,GE,1981-06-26,7.9909281730651855
571710,GE,1981-06-29,7.865825176239014
571711,GE,1981-06-30,7.740722179412842
571712,GE,1981-07-01,7.599981784820557
571713,GE,1981-07-02,7.568706035614014
571714,GE,1981-07-06,7.568706035614014
571715,GE,1981-07-07,7.599981784820557
571716,GE,1981-07-08,7.678171157836914
571717,GE,1981-07-09,7.803274154663086
571718,GE,1981-07-10,7.928376197814941
571719,GE,1981-07-13,7.897100925445557
571720,GE,1981-07-14,7.944014072418213
571721,GE,1981-07-15,7.944014072418213
571722,GE,1981-07-16,7.912737846374512
571723,GE,1981-07-17,7.740722179412842
571724,GE,1981-07-20,7.537430763244629
571725,GE,1981-07-21,7.4905171394348145
571726,GE,1981-07-22,7.443603992462158
571727,GE,1981-07-23,7.443603992462158
571728,GE,1981-07-24,7.474878787994385
571729,GE,1981-07-27,7.521792888641357
571730,GE,1981-07-28,7.474878787994385
571731,GE,1981-07-29,7.45924186706543
571732,GE,1981-07-30,7.521792888641357
571733,GE,1981-07-31,7.631258010864258
571734,GE,1981-08-03,7.553069114685059
571735,GE,1981-08-04,7.45924186706543
571736,GE,1981-08-05,7.599981784820557
571737,GE,1981-08-06,7.568706035614014
571738,GE,1981-08-07,7.506155014038086
571739,GE,1981-08-10,7.427966117858887
571740,GE,1981-08-11,7.599981784820557
571741,GE,1981-08-12,7.506155014038086
571742,GE,1981-08-13,7.443603992462158
571743,GE,1981-08-14,7.27158784866333
571744,GE,1981-08-17,7.255949974060059
571745,GE,1981-08-18,7.224674224853516
571746,GE,1981-08-19,7.162123203277588
571747,GE,1981-08-20,7.162123203277588
571748,GE,1981-08-21,7.162123203277588
571749,GE,1981-08-24,6.99010705947876
571750,GE,1981-08-25,7.068295955657959
571751,GE,1981-08-26,7.052658081054688
571752,GE,1981-08-27,6.974469184875488
571753,GE,1981-08-28,7.083933830261231
571754,GE,1981-08-31,6.99010705947876
571755,GE,1981-09-01,7.052658081054688
571756,GE,1981-09-02,7.037020206451416
571757,GE,1981-09-03,7.037020206451416
571758,GE,1981-09-04,6.943192958831787
571759,GE,1981-09-08,6.880641937255859
571760,GE,1981-09-09,6.786815166473389
571761,GE,1981-09-10,6.724264144897461
571762,GE,1981-09-11,6.849366188049316
571763,GE,1981-09-14,6.849366188049316
571764,GE,1981-09-15,6.755539894104004
571765,GE,1981-09-16,6.69298791885376
571766,GE,1981-09-17,6.583522796630859
571767,GE,1981-09-18,6.50533390045166
571768,GE,1981-09-21,6.69298791885376
571769,GE,1981-09-22,6.771176815032959
571770,GE,1981-09-23,6.661713123321533
571771,GE,1981-09-24,6.567885875701904
571772,GE,1981-09-25,6.520971775054932
571773,GE,1981-09-28,6.771176815032959
571774,GE,1981-09-29,6.865004062652588
571775,GE,1981-09-30,6.865004062652588
571776,GE,1981-10-01,7.052658081054688
571777,GE,1981-10-02,7.021382808685303
571778,GE,1981-10-05,7.068295955657959
571779,GE,1981-10-06,6.99010705947876
571780,GE,1981-10-07,7.09957218170166
571781,GE,1981-10-08,7.224674224853516
571782,GE,1981-10-09,7.09957218170166
571783,GE,1981-10-12,6.958830833435059
571784,GE,1981-10-13,7.083933830261231
571785,GE,1981-10-14,6.943192958831787
571786,GE,1981-10-15,7.005744934082031
571787,GE,1981-10-16,6.974469184875488
571788,GE,1981-10-19,6.896279811859131
571789,GE,1981-10-20,6.896279811859131
571790,GE,1981-10-21,6.9119181632995605
571791,GE,1981-10-22,6.786815166473389
571792,GE,1981-10-23,6.724264144897461
571793,GE,1981-10-26,6.771176815032959
571794,GE,1981-10-27,6.786815166473389
571795,GE,1981-10-28,6.69298791885376
571796,GE,1981-10-29,6.646074771881104
571797,GE,1981-10-30,6.786815166473389
571798,GE,1981-11-02,6.958830833435059
571799,GE,1981-11-03,6.974469184875488
571800,GE,1981-11-04,7.068295955657959
571801,GE,1981-11-05,7.005744934082031
571802,GE,1981-11-06,6.9119181632995605
571803,GE,1981-11-09,6.958830833435059
571804,GE,1981-11-10,7.005744934082031
571805,GE,1981-11-11,7.09957218170166
571806,GE,1981-11-12,7.146484851837158
571807,GE,1981-11-13,7.068295955657959
571808,GE,1981-11-16,6.927556037902832
571809,GE,1981-11-17,6.99010705947876
571810,GE,1981-11-18,6.927556037902832
571811,GE,1981-11-19,7.005744934082031
571812,GE,1981-11-20,7.130846977233887
571813,GE,1981-11-23,7.240312099456787
571814,GE,1981-11-24,7.412327766418457
571815,GE,1981-11-25,7.45924186706543
571816,GE,1981-11-27,7.521792888641357
571817,GE,1981-11-30,7.553069114685059
571818,GE,1981-12-01,7.474878787994385
571819,GE,1981-12-02,7.3966898918151855
571820,GE,1981-12-03,7.4905171394348145
571821,GE,1981-12-04,7.4905171394348145
571822,GE,1981-12-07,7.506155014038086
571823,GE,1981-12-08,7.427966117858887
571824,GE,1981-12-09,7.443603992462158
571825,GE,1981-12-10,7.4905171394348145
571826,GE,1981-12-11,7.45924186706543
571827,GE,1981-12-14,7.255949974060059
571828,GE,1981-12-15,7.349777221679687
571829,GE,1981-12-16,7.302863121032715
571830,GE,1981-12-17,7.318500995635986
571831,GE,1981-12-18,7.334138870239258
571832,GE,1981-12-21,7.255949974060059
571833,GE,1981-12-22,7.255949974060059
571834,GE,1981-12-23,7.28722620010376
571835,GE,1981-12-24,7.255949974060059
571836,GE,1981-12-28,7.240312099456787
571837,GE,1981-12-29,7.162123203277588
571838,GE,1981-12-30,7.177761077880859
571839,GE,1981-12-31,7.177761077880859
571840,GE,1982-01-04,7.302863121032715
571841,GE,1982-01-05,7.177761077880859
571842,GE,1982-01-06,7.162123203277588
571843,GE,1982-01-07,7.209035873413086
571844,GE,1982-01-08,7.209035873413086
571845,GE,1982-01-11,7.068295955657959
571846,GE,1982-01-12,7.037020206451416
571847,GE,1982-01-13,6.974469184875488
571848,GE,1982-01-14,6.943192958831787
571849,GE,1982-01-15,7.005744934082031
571850,GE,1982-01-18,7.193398952484131
571851,GE,1982-01-19,7.209035873413086
571852,GE,1982-01-20,7.255949974060059
571853,GE,1982-01-21,7.412327766418457
571854,GE,1982-01-22,7.381052017211914
571855,GE,1982-01-25,7.349777221679687
571856,GE,1982-01-26,7.427966117858887
571857,GE,1982-01-27,7.506155014038086
571858,GE,1982-01-28,7.631258010864258
571859,GE,1982-01-29,7.818912029266357
571860,GE,1982-02-01,7.662532806396484
571861,GE,1982-02-02,7.771997928619385
571862,GE,1982-02-03,7.756360054016113
571863,GE,1982-02-04,7.818912029266357
571864,GE,1982-02-05,7.881463050842285
571865,GE,1982-02-08,7.756360054016113
571866,GE,1982-02-09,7.599981784820557
571867,GE,1982-02-10,7.678171157836914
571868,GE,1982-02-11,7.4905171394348145
571869,GE,1982-02-12,7.506155014038086
571870,GE,1982-02-16,7.521792888641357
571871,GE,1982-02-17,7.506155014038086
571872,GE,1982-02-18,7.662532806396484
571873,GE,1982-02-19,7.678171157836914
571874,GE,1982-02-22,7.599981784820557
571875,GE,1982-02-23,7.631258010864258
571876,GE,1982-02-24,7.756360054016113
571877,GE,1982-02-25,7.865825176239014
571878,GE,1982-02-26,7.865825176239014
571879,GE,1982-03-01,7.912737846374512
571880,GE,1982-03-02,7.818912029266357
571881,GE,1982-03-03,7.646894931793213
571882,GE,1982-03-04,7.521792888641357
571883,GE,1982-03-05,7.537430763244629
571884,GE,1982-03-08,7.506155014038086
571885,GE,1982-03-09,7.584343910217285
571886,GE,1982-03-10,7.584343910217285
571887,GE,1982-03-11,7.584343910217285
571888,GE,1982-03-12,7.412327766418457
571889,GE,1982-03-15,7.4905171394348145
571890,GE,1982-03-16,7.443603992462158
571891,GE,1982-03-17,7.474878787994385
571892,GE,1982-03-18,7.553069114685059
571893,GE,1982-03-19,7.506155014038086
571894,GE,1982-03-22,7.615620136260986
571895,GE,1982-03-23,7.725084781646728
571896,GE,1982-03-24,7.678171157836914
571897,GE,1982-03-25,7.725084781646728
571898,GE,1982-03-26,7.6938090324401855
571899,GE,1982-03-29,7.787635803222656
571900,GE,1982-03-30,7.803274154663086
571901,GE,1982-03-31,7.928376197814941
571902,GE,1982-04-01,8.053479194641113
571903,GE,1982-04-02,8.037840843200684
571904,GE,1982-04-05,8.037840843200684
571905,GE,1982-04-06,8.069116592407227
571906,GE,1982-04-07,7.975289821624756
571907,GE,1982-04-08,8.037840843200684
571908,GE,1982-04-12,7.9909281730651855
571909,GE,1982-04-13,7.9909281730651855
571910,GE,1982-04-14,7.944014072418213
571911,GE,1982-04-15,7.9909281730651855
571912,GE,1982-04-16,7.9909281730651855
571913,GE,1982-04-19,8.069116592407227
571914,GE,1982-04-20,7.944014072418213
571915,GE,1982-04-21,7.975289821624756
571916,GE,1982-04-22,8.02220344543457
571917,GE,1982-04-23,8.131668090820312
571918,GE,1982-04-26,8.241132736206055
571919,GE,1982-04-27,8.225495338439941
571920,GE,1982-04-28,8.194218635559082
571921,GE,1982-04-29,8.037840843200684
571922,GE,1982-04-30,8.02220344543457
571923,GE,1982-05-03,8.053479194641113
571924,GE,1982-05-04,8.194218635559082
571925,GE,1982-05-05,8.241132736206055
571926,GE,1982-05-06,8.162943840026855
571927,GE,1982-05-07,8.162943840026855
571928,GE,1982-05-10,8.02220344543457
571929,GE,1982-05-11,8.00656509399414
571930,GE,1982-05-12,7.928376197814941
571931,GE,1982-05-13,7.865825176239014
571932,GE,1982-05-14,7.834548950195312
571933,GE,1982-05-17,7.787635803222656
571934,GE,1982-05-18,7.771997928619385
571935,GE,1982-05-19,7.787635803222656
571936,GE,1982-05-20,7.787635803222656
571937,GE,1982-05-21,7.834548950195312
571938,GE,1982-05-24,7.834548950195312
571939,GE,1982-05-25,7.756360054016113
571940,GE,1982-05-26,7.771997928619385
571941,GE,1982-05-27,7.787635803222656
571942,GE,1982-05-28,7.740722179412842
571943,GE,1982-06-01,7.725084781646728
571944,GE,1982-06-02,7.771997928619385
571945,GE,1982-06-03,7.615620136260986
571946,GE,1982-06-04,7.584343910217285
571947,GE,1982-06-07,7.568706035614014
571948,GE,1982-06-08,7.584343910217285
571949,GE,1982-06-09,7.599981784820557
571950,GE,1982-06-10,7.631258010864258
571951,GE,1982-06-11,7.756360054016113
571952,GE,1982-06-14,7.662532806396484
571953,GE,1982-06-15,7.662532806396484
571954,GE,1982-06-16,7.662532806396484
571955,GE,1982-06-17,7.599981784820557
571956,GE,1982-06-18,7.568706035614014
571957,GE,1982-06-21,7.599981784820557
571958,GE,1982-06-22,7.756360054016113
571959,GE,1982-06-23,7.834548950195312
571960,GE,1982-06-24,7.912737846374512
571961,GE,1982-06-25,7.803274154663086
571962,GE,1982-06-28,7.928376197814941
571963,GE,1982-06-29,7.975289821624756
571964,GE,1982-06-30,7.959651947021484
571965,GE,1982-07-01,7.944014072418213
571966,GE,1982-07-02,7.944014072418213
571967,GE,1982-07-06,8.053479194641113
571968,GE,1982-07-07,7.944014072418213
571969,GE,1982-07-08,8.10039234161377
571970,GE,1982-07-09,8.241132736206055
571971,GE,1982-07-12,8.569526672363281
571972,GE,1982-07-13,8.460062026977539
571973,GE,1982-07-14,8.569526672363281
571974,GE,1982-07-15,8.522613525390625
571975,GE,1982-07-16,8.67899227142334
571976,GE,1982-07-19,8.60080337524414
571977,GE,1982-07-20,8.60080337524414
571978,GE,1982-07-21,8.506976127624512
571979,GE,1982-07-22,8.475700378417969
571980,GE,1982-07-23,8.428787231445312
571981,GE,1982-07-26,8.428787231445312
571982,GE,1982-07-27,8.30368423461914
571983,GE,1982-07-28,8.241132736206055
571984,GE,1982-07-29,8.272407531738281
571985,GE,1982-07-30,8.225495338439941
571986,GE,1982-08-02,8.413148880004883
571987,GE,1982-08-03,8.44442367553711
571988,GE,1982-08-04,8.256771087646484
571989,GE,1982-08-05,8.209856986999512
571990,GE,1982-08-06,8.053479194641113
571991,GE,1982-08-09,8.053479194641113
571992,GE,1982-08-10,8.02220344543457
571993,GE,1982-08-11,7.897100925445557
571994,GE,1982-08-12,7.881463050842285
571995,GE,1982-08-13,8.00656509399414
571996,GE,1982-08-16,8.00656509399414
571997,GE,1982-08-17,8.553889274597168
571998,GE,1982-08-18,8.506976127624512
571999,GE,1982-08-19,8.553889274597168
572000,GE,1982-08-20,8.757181167602539
572001,GE,1982-08-23,8.897920608520508
572002,GE,1982-08-24,8.835370063781738
572003,GE,1982-08-25,8.913558959960938
572004,GE,1982-08-26,9.132489204406738
572005,GE,1982-08-27,9.069936752319336
572006,GE,1982-08-30,9.195039749145508
572007,GE,1982-08-31,9.413969039916992
572008,GE,1982-09-01,9.273228645324709
572009,GE,1982-09-02,9.523433685302734
572010,GE,1982-09-03,9.773638725280762
572011,GE,1982-09-07,9.617260932922363
572012,GE,1982-09-08,9.476520538330078
572013,GE,1982-09-09,9.351417541503906
572014,GE,1982-09-10,9.32014274597168
572015,GE,1982-09-13,9.539072036743164
572016,GE,1982-09-14,9.585986137390137
572017,GE,1982-09-15,9.570347785949709
572018,GE,1982-09-16,9.523433685302734
572019,GE,1982-09-17,9.476520538330078
572020,GE,1982-09-20,9.445244789123535
572021,GE,1982-09-21,9.664175033569336
572022,GE,1982-09-22,9.664175033569336
572023,GE,1982-09-23,9.632899284362791
572024,GE,1982-09-24,9.492158889770508
572025,GE,1982-09-27,9.648536682128906
572026,GE,1982-09-28,9.50779628753662
572027,GE,1982-09-29,9.39833164215088
572028,GE,1982-09-30,9.351417541503906
572029,GE,1982-10-01,9.601622581481934
572030,GE,1982-10-04,9.50779628753662
572031,GE,1982-10-05,9.554710388183594
572032,GE,1982-10-06,10.070757865905762
572033,GE,1982-10-07,10.16458511352539
572034,GE,1982-10-08,10.289688110351562
572035,GE,1982-10-11,10.383514404296877
572036,GE,1982-10-12,10.33660125732422
572037,GE,1982-10-13,10.414790153503418
572038,GE,1982-10-14,10.14894676208496
572039,GE,1982-10-15,9.976930618286133
572040,GE,1982-10-18,10.618082046508787
572041,GE,1982-10-19,10.492979049682615
572042,GE,1982-10-20,10.649356842041016
572043,GE,1982-10-21,10.649356842041016
572044,GE,1982-10-22,10.664995193481444
572045,GE,1982-10-25,10.430427551269531
572046,GE,1982-10-26,10.52425479888916
572047,GE,1982-10-27,10.60244369506836
572048,GE,1982-10-28,10.53989315032959
572049,GE,1982-10-29,10.743184089660645
572050,GE,1982-11-01,10.993390083312988
572051,GE,1982-11-02,11.118492126464844
572052,GE,1982-11-03,11.681453704833984
572053,GE,1982-11-04,11.384334564208984
572054,GE,1982-11-05,11.493800163269045
572055,GE,1982-11-08,11.227956771850586
572056,GE,1982-11-09,11.431248664855955
572057,GE,1982-11-10,11.259233474731444
572058,GE,1982-11-11,11.384334564208984
572059,GE,1982-11-12,11.337422370910645
572060,GE,1982-11-15,11.055940628051758
572061,GE,1982-11-16,10.97775173187256
572062,GE,1982-11-17,11.134129524230955
572063,GE,1982-11-18,11.337422370910645
572064,GE,1982-11-19,11.321784019470217
572065,GE,1982-11-22,10.962114334106444
572066,GE,1982-11-23,10.993390083312988
572067,GE,1982-11-24,11.071578979492188
572068,GE,1982-11-26,11.071578979492188
572069,GE,1982-11-29,11.118492126464844
572070,GE,1982-11-30,11.571989059448242
572071,GE,1982-12-01,11.478161811828612
572072,GE,1982-12-02,11.4625244140625
572073,GE,1982-12-03,11.4625244140625
572074,GE,1982-12-06,11.94729709625244
572075,GE,1982-12-07,12.18186378479004
572076,GE,1982-12-08,12.134950637817385
572077,GE,1982-12-09,11.916021347045898
572078,GE,1982-12-10,11.72836685180664
572079,GE,1982-12-13,11.759642601013184
572080,GE,1982-12-14,11.681453704833984
572081,GE,1982-12-15,11.431248664855955
572082,GE,1982-12-16,11.509437561035156
572083,GE,1982-12-17,11.587627410888672
572084,GE,1982-12-20,11.618903160095217
572085,GE,1982-12-21,12.009847640991213
572086,GE,1982-12-22,12.197502136230469
572087,GE,1982-12-23,12.244415283203123
572088,GE,1982-12-27,12.416431427001951
572089,GE,1982-12-28,12.134950637817385
572090,GE,1982-12-29,12.228777885437012
572091,GE,1982-12-30,11.962935447692873
572092,GE,1982-12-31,11.869108200073242
572093,GE,1983-01-03,11.478161811828612
572094,GE,1983-01-04,11.712729454040527
572095,GE,1983-01-05,11.634539604187012
572096,GE,1983-01-06,11.931658744812012
572097,GE,1983-01-07,12.08803653717041
572098,GE,1983-01-10,12.40079402923584
572099,GE,1983-01-11,12.244415283203123
572100,GE,1983-01-12,12.197502136230469
572101,GE,1983-01-13,12.10367488861084
572102,GE,1983-01-14,12.04112434387207
572103,GE,1983-01-17,12.072399139404297
572104,GE,1983-01-18,12.072399139404297
572105,GE,1983-01-19,11.962935447692873
572106,GE,1983-01-20,11.88474464416504
572107,GE,1983-01-21,11.74400520324707
572108,GE,1983-01-24,11.509437561035156
572109,GE,1983-01-25,11.697092056274414
572110,GE,1983-01-26,11.603264808654783
572111,GE,1983-01-27,11.916021347045898
572112,GE,1983-01-28,12.46334457397461
572113,GE,1983-01-31,12.94811725616455
572114,GE,1983-02-01,12.619723320007324
572115,GE,1983-02-02,12.541534423828123
572116,GE,1983-02-03,12.510257720947266
572117,GE,1983-02-04,12.572810173034668
572118,GE,1983-02-07,12.885565757751465
572119,GE,1983-02-08,12.729187965393066
572120,GE,1983-02-09,12.823015213012695
572121,GE,1983-02-10,12.963754653930664
572122,GE,1983-02-11,12.854290962219238
572123,GE,1983-02-14,12.979393005371094
572124,GE,1983-02-15,12.76046371459961
572125,GE,1983-02-16,12.729187965393066
572126,GE,1983-02-17,12.729187965393066
572127,GE,1983-02-18,12.979393005371094
572128,GE,1983-02-22,12.995031356811523
572129,GE,1983-02-23,13.385976791381836
572130,GE,1983-02-24,13.60490608215332
572131,GE,1983-02-25,13.58926773071289
572132,GE,1983-02-28,13.573630332946776
572133,GE,1983-03-01,13.88638687133789
572134,GE,1983-03-02,13.511078834533691
572135,GE,1983-03-03,13.385976791381836
572136,GE,1983-03-04,13.58926773071289
572137,GE,1983-03-07,13.511078834533691
572138,GE,1983-03-08,13.041943550109863
572139,GE,1983-03-09,13.213959693908691
572140,GE,1983-03-10,12.885565757751465
572141,GE,1983-03-11,12.823015213012695
572142,GE,1983-03-14,12.916842460632324
572143,GE,1983-03-15,12.932479858398438
572144,GE,1983-03-16,12.776101112365724
572145,GE,1983-03-17,12.807376861572266
572146,GE,1983-03-18,12.744826316833496
572147,GE,1983-03-21,12.885565757751465
572148,GE,1983-03-22,12.885565757751465
572149,GE,1983-03-23,13.24523639678955
572150,GE,1983-03-24,13.198323249816896
572151,GE,1983-03-25,13.135770797729492
572152,GE,1983-03-28,13.026307106018066
572153,GE,1983-03-29,13.104496002197266
572154,GE,1983-03-30,13.32342529296875
572155,GE,1983-03-31,13.135770797729492
572156,GE,1983-04-04,13.026307106018066
572157,GE,1983-04-05,13.041943550109863
572158,GE,1983-04-06,12.916842460632324
572159,GE,1983-04-07,12.963754653930664
572160,GE,1983-04-08,13.198323249816896
572161,GE,1983-04-11,13.542354583740234
572162,GE,1983-04-12,13.448528289794922
572163,GE,1983-04-13,13.511078834533691
572164,GE,1983-04-14,13.60490608215332
572165,GE,1983-04-15,13.60490608215332
572166,GE,1983-04-18,13.88638687133789
572167,GE,1983-04-19,13.88638687133789
572168,GE,1983-04-20,14.011488914489746
572169,GE,1983-04-21,13.870749473571776
572170,GE,1983-04-22,13.651819229125977
572171,GE,1983-04-25,13.511078834533691
572172,GE,1983-04-26,13.855111122131348
572173,GE,1983-04-27,13.651819229125977
572174,GE,1983-04-28,13.82383632659912
572175,GE,1983-04-29,13.99585247039795
572176,GE,1983-05-02,13.636181831359863
572177,GE,1983-05-03,13.76128387451172
572178,GE,1983-05-04,13.82383632659912
572179,GE,1983-05-05,13.839472770690918
572180,GE,1983-05-06,13.948938369750977
572181,GE,1983-05-09,13.855111122131348
572182,GE,1983-05-10,13.88638687133789
572183,GE,1983-05-11,13.66745662689209
572184,GE,1983-05-12,13.60490608215332
572185,GE,1983-05-13,13.745646476745604
572186,GE,1983-05-16,13.69873332977295
572187,GE,1983-05-17,13.511078834533691
572188,GE,1983-05-18,13.292149543762209
572189,GE,1983-05-19,13.182684898376465
572190,GE,1983-05-20,13.135770797729492
572191,GE,1983-05-23,13.22959804534912
572192,GE,1983-05-24,13.260873794555664
572193,GE,1983-05-25,13.276512145996094
572194,GE,1983-05-26,13.22959804534912
572195,GE,1983-05-27,13.026307106018066
572196,GE,1983-05-31,12.932479858398438
572197,GE,1983-06-01,13.135770797729492
572198,GE,1983-06-02,13.511078834533691
572199,GE,1983-06-03,13.69873332977295
572200,GE,1983-06-06,13.76128387451172
572201,GE,1983-06-07,13.855111122131348
572202,GE,1983-06-08,13.917661666870115
572203,GE,1983-06-09,13.69873332977295
572204,GE,1983-06-10,13.542354583740234
572205,GE,1983-06-13,13.60490608215332
572206,GE,1983-06-14,13.792559623718262
572207,GE,1983-06-15,14.26169490814209
572208,GE,1983-06-16,14.386796951293944
572209,GE,1983-06-17,14.199143409729004
572210,GE,1983-06-20,14.136591911315918
572211,GE,1983-06-21,14.386796951293944
572212,GE,1983-06-22,14.26169490814209
572213,GE,1983-06-23,14.105316162109377
572214,GE,1983-06-24,13.88638687133789
572215,GE,1983-06-27,13.417251586914062
572216,GE,1983-06-28,13.135770797729492
572217,GE,1983-06-29,13.448528289794922
572218,GE,1983-06-30,13.76128387451172
572219,GE,1983-07-01,13.636181831359863
572220,GE,1983-07-05,13.417251586914062
572221,GE,1983-07-06,13.385976791381836
572222,GE,1983-07-07,13.260873794555664
572223,GE,1983-07-08,13.32342529296875
572224,GE,1983-07-11,13.417251586914062
572225,GE,1983-07-12,13.135770797729492
572226,GE,1983-07-13,13.167046546936035
572227,GE,1983-07-14,12.979393005371094
572228,GE,1983-07-15,12.666637420654297
572229,GE,1983-07-18,12.541534423828123
572230,GE,1983-07-19,12.697912216186523
572231,GE,1983-07-20,13.32342529296875
572232,GE,1983-07-21,13.448528289794922
572233,GE,1983-07-22,13.385976791381836
572234,GE,1983-07-25,13.542354583740234
572235,GE,1983-07-26,13.479803085327148
572236,GE,1983-07-27,13.167046546936035
572237,GE,1983-07-28,12.76046371459961
572238,GE,1983-07-29,12.47898292541504
572239,GE,1983-08-01,12.260052680969238
572240,GE,1983-08-02,12.260052680969238
572241,GE,1983-08-03,12.416431427001951
572242,GE,1983-08-04,12.072399139404297
572243,GE,1983-08-05,12.072399139404297
572244,GE,1983-08-08,11.853469848632812
572245,GE,1983-08-09,12.072399139404297
572246,GE,1983-08-10,12.38515567779541
572247,GE,1983-08-11,12.32260513305664
572248,GE,1983-08-12,12.291329383850098
572249,GE,1983-08-15,12.447707176208496
572250,GE,1983-08-16,12.197502136230469
572251,GE,1983-08-17,11.978571891784668
572252,GE,1983-08-18,11.853469848632812
572253,GE,1983-08-19,11.916021347045898
572254,GE,1983-08-22,11.94729709625244
572255,GE,1983-08-23,11.916021347045898
572256,GE,1983-08-24,11.82219409942627
572257,GE,1983-08-25,11.82219409942627
572258,GE,1983-08-26,12.072399139404297
572259,GE,1983-08-29,12.228777885437012
572260,GE,1983-08-30,12.353879928588867
572261,GE,1983-08-31,12.791739463806152
572262,GE,1983-09-01,12.572810173034668
572263,GE,1983-09-02,12.697912216186523
572264,GE,1983-09-06,12.94811725616455
572265,GE,1983-09-07,12.854290962219238
572266,GE,1983-09-08,12.854290962219238
572267,GE,1983-09-09,12.823015213012695
572268,GE,1983-09-12,12.47898292541504
572269,GE,1983-09-13,12.38515567779541
572270,GE,1983-09-14,12.510257720947266
572271,GE,1983-09-15,12.416431427001951
572272,GE,1983-09-16,12.510257720947266
572273,GE,1983-09-19,12.572810173034668
572274,GE,1983-09-20,12.666637420654297
572275,GE,1983-09-21,12.541534423828123
572276,GE,1983-09-22,12.94811725616455
572277,GE,1983-09-23,13.041943550109863
572278,GE,1983-09-26,13.22959804534912
572279,GE,1983-09-27,13.104496002197266
572280,GE,1983-09-28,13.073220252990724
572281,GE,1983-09-29,13.104496002197266
572282,GE,1983-09-30,13.198323249816896
572283,GE,1983-10-03,13.479803085327148
572284,GE,1983-10-04,13.60490608215332
572285,GE,1983-10-05,13.855111122131348
572286,GE,1983-10-06,13.82383632659912
572287,GE,1983-10-07,14.011488914489746
572288,GE,1983-10-10,13.98021411895752
572289,GE,1983-10-11,13.511078834533691
572290,GE,1983-10-12,13.32342529296875
572291,GE,1983-10-13,13.385976791381836
572292,GE,1983-10-14,13.292149543762209
572293,GE,1983-10-17,13.448528289794922
572294,GE,1983-10-18,13.260873794555664
572295,GE,1983-10-19,13.354701042175291
572296,GE,1983-10-20,13.385976791381836
572297,GE,1983-10-21,13.167046546936035
572298,GE,1983-10-24,12.854290962219238
572299,GE,1983-10-25,13.010668754577637
572300,GE,1983-10-26,13.010668754577637
572301,GE,1983-10-27,13.198323249816896
572302,GE,1983-10-28,13.010668754577637
572303,GE,1983-10-31,12.94811725616455
572304,GE,1983-11-01,12.885565757751465
572305,GE,1983-11-02,13.104496002197266
572306,GE,1983-11-03,12.979393005371094
572307,GE,1983-11-04,12.979393005371094
572308,GE,1983-11-07,12.94811725616455
572309,GE,1983-11-08,13.22959804534912
572310,GE,1983-11-09,13.573630332946776
572311,GE,1983-11-10,13.69873332977295
572312,GE,1983-11-11,13.76128387451172
572313,GE,1983-11-14,14.011488914489746
572314,GE,1983-11-15,13.88638687133789
572315,GE,1983-11-16,13.792559623718262
572316,GE,1983-11-17,13.76128387451172
572317,GE,1983-11-18,13.88638687133789
572318,GE,1983-11-21,14.105316162109377
572319,GE,1983-11-22,14.011488914489746
572320,GE,1983-11-23,14.199143409729004
572321,GE,1983-11-25,14.136591911315918
572322,GE,1983-11-28,14.16786766052246
572323,GE,1983-11-29,14.511899948120115
572324,GE,1983-11-30,14.292969703674316
572325,GE,1983-12-01,14.35552215576172
572326,GE,1983-12-02,14.26169490814209
572327,GE,1983-12-05,14.35552215576172
572328,GE,1983-12-06,14.449348449707031
572329,GE,1983-12-07,14.605727195739746
572330,GE,1983-12-08,14.449348449707031
572331,GE,1983-12-09,14.386796951293944
572332,GE,1983-12-12,14.480624198913574
572333,GE,1983-12-13,14.449348449707031
572334,GE,1983-12-14,14.136591911315918
572335,GE,1983-12-15,13.792559623718262
572336,GE,1983-12-16,13.792559623718262
572337,GE,1983-12-19,13.98021411895752
572338,GE,1983-12-20,14.105316162109377
572339,GE,1983-12-21,14.418072700500488
572340,GE,1983-12-22,14.637001991271973
572341,GE,1983-12-23,14.574451446533203
572342,GE,1983-12-27,14.605727195739746
572343,GE,1983-12-28,14.574451446533203
572344,GE,1983-12-29,14.605727195739746
572345,GE,1983-12-30,14.668277740478516
572346,GE,1984-01-03,14.418072700500488
572347,GE,1984-01-04,14.511899948120115
572348,GE,1984-01-05,14.605727195739746
572349,GE,1984-01-06,14.511899948120115
572350,GE,1984-01-09,14.480624198913574
572351,GE,1984-01-10,14.386796951293944
572352,GE,1984-01-11,14.480624198913574
572353,GE,1984-01-12,14.418072700500488
572354,GE,1984-01-13,14.292969703674316
572355,GE,1984-01-16,14.292969703674316
572356,GE,1984-01-17,14.386796951293944
572357,GE,1984-01-18,14.199143409729004
572358,GE,1984-01-19,14.230419158935549
572359,GE,1984-01-20,14.011488914489746
572360,GE,1984-01-23,14.011488914489746
572361,GE,1984-01-24,13.792559623718262
572362,GE,1984-01-25,13.511078834533691
572363,GE,1984-01-26,13.542354583740234
572364,GE,1984-01-27,13.448528289794922
572365,GE,1984-01-30,13.448528289794922
572366,GE,1984-01-31,13.60490608215332
572367,GE,1984-02-01,13.76128387451172
572368,GE,1984-02-02,13.88638687133789
572369,GE,1984-02-03,13.636181831359863
572370,GE,1984-02-06,13.22959804534912
572371,GE,1984-02-07,13.479803085327148
572372,GE,1984-02-08,13.354701042175291
572373,GE,1984-02-09,13.260873794555664
572374,GE,1984-02-10,13.385976791381836
572375,GE,1984-02-13,13.104496002197266
572376,GE,1984-02-14,13.32342529296875
572377,GE,1984-02-15,13.354701042175291
572378,GE,1984-02-16,13.32342529296875
572379,GE,1984-02-17,13.198323249816896
572380,GE,1984-02-21,12.979393005371094
572381,GE,1984-02-22,13.010668754577637
572382,GE,1984-02-23,13.010668754577637
572383,GE,1984-02-24,13.448528289794922
572384,GE,1984-02-27,13.260873794555664
572385,GE,1984-02-28,13.041943550109863
572386,GE,1984-02-29,13.010668754577637
572387,GE,1984-03-01,12.979393005371094
572388,GE,1984-03-02,13.073220252990724
572389,GE,1984-03-05,12.94811725616455
572390,GE,1984-03-06,12.885565757751465
572391,GE,1984-03-07,12.541534423828123
572392,GE,1984-03-08,12.38515567779541
572393,GE,1984-03-09,12.353879928588867
572394,GE,1984-03-12,12.666637420654297
572395,GE,1984-03-13,12.916842460632324
572396,GE,1984-03-14,13.041943550109863
572397,GE,1984-03-15,13.167046546936035
572398,GE,1984-03-16,13.354701042175291
572399,GE,1984-03-19,13.22959804534912
572400,GE,1984-03-20,13.260873794555664
572401,GE,1984-03-21,13.198323249816896
572402,GE,1984-03-22,12.94811725616455
572403,GE,1984-03-23,13.041943550109863
572404,GE,1984-03-26,13.010668754577637
572405,GE,1984-03-27,13.135770797729492
572406,GE,1984-03-28,13.66745662689209
572407,GE,1984-03-29,13.792559623718262
572408,GE,1984-03-30,13.730009078979492
572409,GE,1984-04-02,13.511078834533691
572410,GE,1984-04-03,13.417251586914062
572411,GE,1984-04-04,13.448528289794922
572412,GE,1984-04-05,12.916842460632324
572413,GE,1984-04-06,12.916842460632324
572414,GE,1984-04-09,12.885565757751465
572415,GE,1984-04-10,12.94811725616455
572416,GE,1984-04-11,12.94811725616455
572417,GE,1984-04-12,13.385976791381836
572418,GE,1984-04-13,13.354701042175291
572419,GE,1984-04-16,13.76128387451172
572420,GE,1984-04-17,13.66745662689209
572421,GE,1984-04-18,13.636181831359863
572422,GE,1984-04-19,13.636181831359863
572423,GE,1984-04-23,13.417251586914062
572424,GE,1984-04-24,13.792559623718262
572425,GE,1984-04-25,13.82383632659912
572426,GE,1984-04-26,14.042764663696287
572427,GE,1984-04-27,13.855111122131348
572428,GE,1984-04-30,13.88638687133789
572429,GE,1984-05-01,14.011488914489746
572430,GE,1984-05-02,14.105316162109377
572431,GE,1984-05-03,13.88638687133789
572432,GE,1984-05-04,13.636181831359863
572433,GE,1984-05-07,13.66745662689209
572434,GE,1984-05-08,13.82383632659912
572435,GE,1984-05-09,13.730009078979492
572436,GE,1984-05-10,13.69873332977295
572437,GE,1984-05-11,13.60490608215332
572438,GE,1984-05-14,13.542354583740234
572439,GE,1984-05-15,13.60490608215332
572440,GE,1984-05-16,13.573630332946776
572441,GE,1984-05-17,13.479803085327148
572442,GE,1984-05-18,13.385976791381836
572443,GE,1984-05-21,13.32342529296875
572444,GE,1984-05-22,13.22959804534912
572445,GE,1984-05-23,13.135770797729492
572446,GE,1984-05-24,12.94811725616455
572447,GE,1984-05-25,13.073220252990724
572448,GE,1984-05-29,12.76046371459961
572449,GE,1984-05-30,13.010668754577637
572450,GE,1984-05-31,13.292149543762209
572451,GE,1984-06-01,13.32342529296875
572452,GE,1984-06-04,13.385976791381836
572453,GE,1984-06-05,13.292149543762209
572454,GE,1984-06-06,13.32342529296875
572455,GE,1984-06-07,13.385976791381836
572456,GE,1984-06-08,13.354701042175291
572457,GE,1984-06-11,13.167046546936035
572458,GE,1984-06-12,13.260873794555664
572459,GE,1984-06-13,13.260873794555664
572460,GE,1984-06-14,13.198323249816896
572461,GE,1984-06-15,13.198323249816896
572462,GE,1984-06-18,13.354701042175291
572463,GE,1984-06-19,13.417251586914062
572464,GE,1984-06-20,13.542354583740234
572465,GE,1984-06-21,13.417251586914062
572466,GE,1984-06-22,13.511078834533691
572467,GE,1984-06-25,13.417251586914062
572468,GE,1984-06-26,13.354701042175291
572469,GE,1984-06-27,13.135770797729492
572470,GE,1984-06-28,13.198323249816896
572471,GE,1984-06-29,13.167046546936035
572472,GE,1984-07-02,13.167046546936035
572473,GE,1984-07-03,13.22959804534912
572474,GE,1984-07-05,13.104496002197266
572475,GE,1984-07-06,13.010668754577637
572476,GE,1984-07-09,13.041943550109863
572477,GE,1984-07-10,12.94811725616455
572478,GE,1984-07-11,12.510257720947266
572479,GE,1984-07-12,12.353879928588867
572480,GE,1984-07-13,12.666637420654297
572481,GE,1984-07-16,12.697912216186523
572482,GE,1984-07-17,12.572810173034668
572483,GE,1984-07-18,12.447707176208496
572484,GE,1984-07-19,12.228777885437012
572485,GE,1984-07-20,12.228777885437012
572486,GE,1984-07-23,12.32260513305664
572487,GE,1984-07-24,12.134950637817385
572488,GE,1984-07-25,12.38515567779541
572489,GE,1984-07-26,12.604084968566896
572490,GE,1984-07-27,12.854290962219238
572491,GE,1984-07-30,12.916842460632324
572492,GE,1984-07-31,13.135770797729492
572493,GE,1984-08-01,13.354701042175291
572494,GE,1984-08-02,13.66745662689209
572495,GE,1984-08-03,14.199143409729004
572496,GE,1984-08-06,14.136591911315918
572497,GE,1984-08-07,14.386796951293944
572498,GE,1984-08-08,14.199143409729004
572499,GE,1984-08-09,14.543174743652344
572500,GE,1984-08-10,14.449348449707031
572501,GE,1984-08-13,14.480624198913574
572502,GE,1984-08-14,14.511899948120115
572503,GE,1984-08-15,14.199143409729004
572504,GE,1984-08-16,14.449348449707031
572505,GE,1984-08-17,14.35552215576172
572506,GE,1984-08-20,14.386796951293944
572507,GE,1984-08-21,14.637001991271973
572508,GE,1984-08-22,14.324246406555176
572509,GE,1984-08-23,14.543174743652344
572510,GE,1984-08-24,14.543174743652344
572511,GE,1984-08-27,14.324246406555176
572512,GE,1984-08-28,14.386796951293944
572513,GE,1984-08-29,14.26169490814209
572514,GE,1984-08-30,14.16786766052246
572515,GE,1984-08-31,14.16786766052246
572516,GE,1984-09-04,14.011488914489746
572517,GE,1984-09-05,14.074041366577148
572518,GE,1984-09-06,14.16786766052246
572519,GE,1984-09-07,13.98021411895752
572520,GE,1984-09-10,14.011488914489746
572521,GE,1984-09-11,14.26169490814209
572522,GE,1984-09-12,14.292969703674316
572523,GE,1984-09-13,14.730829238891602
572524,GE,1984-09-14,14.637001991271973
572525,GE,1984-09-17,14.730829238891602
572526,GE,1984-09-18,14.637001991271973
572527,GE,1984-09-19,14.105316162109377
572528,GE,1984-09-20,14.011488914489746
572529,GE,1984-09-21,13.82383632659912
572530,GE,1984-09-24,13.98021411895752
572531,GE,1984-09-25,13.948938369750977
572532,GE,1984-09-26,13.917661666870115
572533,GE,1984-09-27,14.074041366577148
572534,GE,1984-09-28,13.948938369750977
572535,GE,1984-10-01,13.82383632659912
572536,GE,1984-10-02,13.573630332946776
572537,GE,1984-10-03,13.479803085327148
572538,GE,1984-10-04,13.542354583740234
572539,GE,1984-10-05,13.479803085327148
572540,GE,1984-10-08,13.448528289794922
572541,GE,1984-10-09,13.511078834533691
572542,GE,1984-10-10,13.69873332977295
572543,GE,1984-10-11,13.792559623718262
572544,GE,1984-10-12,14.011488914489746
572545,GE,1984-10-15,14.136591911315918
572546,GE,1984-10-16,14.011488914489746
572547,GE,1984-10-17,14.136591911315918
572548,GE,1984-10-18,14.480624198913574
572549,GE,1984-10-19,14.637001991271973
572550,GE,1984-10-22,14.480624198913574
572551,GE,1984-10-23,14.324246406555176
572552,GE,1984-10-24,14.386796951293944
572553,GE,1984-10-25,14.35552215576172
572554,GE,1984-10-26,14.199143409729004
572555,GE,1984-10-29,14.230419158935549
572556,GE,1984-10-30,14.574451446533203
572557,GE,1984-10-31,14.386796951293944
572558,GE,1984-11-01,14.386796951293944
572559,GE,1984-11-02,14.324246406555176
572560,GE,1984-11-05,14.418072700500488
572561,GE,1984-11-06,14.637001991271973
572562,GE,1984-11-07,14.449348449707031
572563,GE,1984-11-08,14.449348449707031
572564,GE,1984-11-09,14.449348449707031
572565,GE,1984-11-12,14.480624198913574
572566,GE,1984-11-13,14.230419158935549
572567,GE,1984-11-14,14.292969703674316
572568,GE,1984-11-15,14.35552215576172
572569,GE,1984-11-16,14.105316162109377
572570,GE,1984-11-19,14.074041366577148
572571,GE,1984-11-20,14.230419158935549
572572,GE,1984-11-21,14.449348449707031
572573,GE,1984-11-23,14.386796951293944
572574,GE,1984-11-26,14.199143409729004
572575,GE,1984-11-27,14.35552215576172
572576,GE,1984-11-28,14.105316162109377
572577,GE,1984-11-29,14.042764663696287
572578,GE,1984-11-30,13.855111122131348
572579,GE,1984-12-03,13.792559623718262
572580,GE,1984-12-04,13.792559623718262
572581,GE,1984-12-05,13.66745662689209
572582,GE,1984-12-06,13.479803085327148
572583,GE,1984-12-07,13.448528289794922
572584,GE,1984-12-10,13.636181831359863
572585,GE,1984-12-11,13.76128387451172
572586,GE,1984-12-12,13.69873332977295
572587,GE,1984-12-13,13.76128387451172
572588,GE,1984-12-14,13.69873332977295
572589,GE,1984-12-17,13.76128387451172
572590,GE,1984-12-18,14.16786766052246
572591,GE,1984-12-19,14.199143409729004
572592,GE,1984-12-20,14.042764663696287
572593,GE,1984-12-21,14.105316162109377
572594,GE,1984-12-24,14.292969703674316
572595,GE,1984-12-26,14.199143409729004
572596,GE,1984-12-27,14.136591911315918
572597,GE,1984-12-28,14.136591911315918
572598,GE,1984-12-31,14.16786766052246
572599,GE,1985-01-02,14.011488914489746
572600,GE,1985-01-03,14.074041366577148
572601,GE,1985-01-04,14.011488914489746
572602,GE,1985-01-07,14.16786766052246
572603,GE,1985-01-08,14.199143409729004
572604,GE,1985-01-09,14.35552215576172
572605,GE,1985-01-10,14.699554443359377
572606,GE,1985-01-11,14.511899948120115
572607,GE,1985-01-14,14.887207984924316
572608,GE,1985-01-15,14.824655532836914
572609,GE,1985-01-16,14.762104988098145
572610,GE,1985-01-17,14.918482780456545
572611,GE,1985-01-18,15.137413024902344
572612,GE,1985-01-21,15.8567533493042
572613,GE,1985-01-22,15.66909885406494
572614,GE,1985-01-23,16.075681686401367
572615,GE,1985-01-24,15.8567533493042
572616,GE,1985-01-25,15.950578689575195
572617,GE,1985-01-28,15.888028144836426
572618,GE,1985-01-29,16.232059478759766
572619,GE,1985-01-30,15.981855392456056
572620,GE,1985-01-31,15.981855392456056
572621,GE,1985-02-01,15.731650352478027
572622,GE,1985-02-04,16.01313018798828
572623,GE,1985-02-05,15.8567533493042
572624,GE,1985-02-06,15.82547664642334
572625,GE,1985-02-07,16.106958389282227
572626,GE,1985-02-08,16.04440689086914
572627,GE,1985-02-11,15.794200897216797
572628,GE,1985-02-12,15.82547664642334
572629,GE,1985-02-13,16.20078468322754
572630,GE,1985-02-14,15.888028144836426
572631,GE,1985-02-15,15.794200897216797
572632,GE,1985-02-19,15.888028144836426
572633,GE,1985-02-20,15.888028144836426
572634,GE,1985-02-21,15.700373649597168
572635,GE,1985-02-22,15.606547355651855
572636,GE,1985-02-25,15.606547355651855
572637,GE,1985-02-26,16.106958389282227
572638,GE,1985-02-27,15.981855392456056
572639,GE,1985-02-28,15.919303894042969
572640,GE,1985-03-01,16.04440689086914
572641,GE,1985-03-04,15.919303894042969
572642,GE,1985-03-05,16.01313018798828
572643,GE,1985-03-06,15.8567533493042
572644,GE,1985-03-07,15.700373649597168
572645,GE,1985-03-08,15.637823104858398
572646,GE,1985-03-11,15.66909885406494
572647,GE,1985-03-12,15.66909885406494
572648,GE,1985-03-13,15.512720108032228
572649,GE,1985-03-14,15.4814453125
572650,GE,1985-03-15,15.325066566467283
572651,GE,1985-03-18,15.231240272521973
572652,GE,1985-03-19,15.731650352478027
572653,GE,1985-03-20,15.606547355651855
572654,GE,1985-03-21,15.512720108032228
572655,GE,1985-03-22,15.4814453125
572656,GE,1985-03-25,15.2625150680542
572657,GE,1985-03-26,14.949758529663086
572658,GE,1985-03-27,15.012310028076172
572659,GE,1985-03-28,14.793380737304688
572660,GE,1985-03-29,14.793380737304688
572661,GE,1985-04-01,14.981034278869627
572662,GE,1985-04-02,15.07486057281494
572663,GE,1985-04-03,15.1061372756958
572664,GE,1985-04-04,15.07486057281494
572665,GE,1985-04-08,14.887207984924316
572666,GE,1985-04-09,14.855932235717772
572667,GE,1985-04-10,14.793380737304688
572668,GE,1985-04-11,14.887207984924316
572669,GE,1985-04-12,14.918482780456545
572670,GE,1985-04-15,14.855932235717772
572671,GE,1985-04-16,14.824655532836914
572672,GE,1985-04-17,14.824655532836914
572673,GE,1985-04-18,14.762104988098145
572674,GE,1985-04-19,14.730829238891602
572675,GE,1985-04-22,14.793380737304688
572676,GE,1985-04-23,15.2625150680542
572677,GE,1985-04-24,15.16868782043457
572678,GE,1985-04-25,15.137413024902344
572679,GE,1985-04-26,15.043585777282717
572680,GE,1985-04-29,14.793380737304688
572681,GE,1985-04-30,14.793380737304688
572682,GE,1985-05-01,14.574451446533203
572683,GE,1985-05-02,14.574451446533203
572684,GE,1985-05-03,14.668277740478516
572685,GE,1985-05-06,14.668277740478516
572686,GE,1985-05-07,14.887207984924316
572687,GE,1985-05-08,14.793380737304688
572688,GE,1985-05-09,14.855932235717772
572689,GE,1985-05-10,15.137413024902344
572690,GE,1985-05-13,15.043585777282717
572691,GE,1985-05-14,14.730829238891602
572692,GE,1985-05-15,14.855932235717772
572693,GE,1985-05-16,14.762104988098145
572694,GE,1985-05-17,14.949758529663086
572695,GE,1985-05-20,15.387618064880373
572696,GE,1985-05-21,15.325066566467283
572697,GE,1985-05-22,15.356342315673828
572698,GE,1985-05-23,15.137413024902344
572699,GE,1985-05-24,15.137413024902344
572700,GE,1985-05-28,15.16868782043457
572701,GE,1985-05-29,15.137413024902344
572702,GE,1985-05-30,15.1061372756958
572703,GE,1985-05-31,15.16868782043457
572704,GE,1985-06-03,15.2625150680542
572705,GE,1985-06-04,15.54399585723877
572706,GE,1985-06-05,15.66909885406494
572707,GE,1985-06-06,15.606547355651855
572708,GE,1985-06-07,15.418892860412598
572709,GE,1985-06-10,15.293790817260742
572710,GE,1985-06-11,15.293790817260742
572711,GE,1985-06-12,15.16868782043457
572712,GE,1985-06-13,14.887207984924316
572713,GE,1985-06-14,14.918482780456545
572714,GE,1985-06-17,14.918482780456545
572715,GE,1985-06-18,15.043585777282717
572716,GE,1985-06-19,14.981034278869627
572717,GE,1985-06-20,15.012310028076172
572718,GE,1985-06-21,15.1061372756958
572719,GE,1985-06-24,15.07486057281494
572720,GE,1985-06-25,15.137413024902344
572721,GE,1985-06-26,15.2625150680542
572722,GE,1985-06-27,15.575271606445312
572723,GE,1985-06-28,15.4814453125
572724,GE,1985-07-01,15.54399585723877
572725,GE,1985-07-02,15.512720108032228
572726,GE,1985-07-03,15.4814453125
572727,GE,1985-07-05,15.45016860961914
572728,GE,1985-07-08,15.293790817260742
572729,GE,1985-07-09,15.199963569641112
572730,GE,1985-07-10,15.293790817260742
572731,GE,1985-07-11,15.199963569641112
572732,GE,1985-07-12,15.199963569641112
572733,GE,1985-07-15,15.2625150680542
572734,GE,1985-07-16,15.731650352478027
572735,GE,1985-07-17,15.82547664642334
572736,GE,1985-07-18,15.606547355651855
572737,GE,1985-07-19,15.700373649597168
572738,GE,1985-07-22,15.700373649597168
572739,GE,1985-07-23,15.888028144836426
572740,GE,1985-07-24,15.919303894042969
572741,GE,1985-07-25,15.888028144836426
572742,GE,1985-07-26,15.981855392456056
572743,GE,1985-07-29,15.888028144836426
572744,GE,1985-07-30,15.919303894042969
572745,GE,1985-07-31,16.04440689086914
572746,GE,1985-08-01,16.106958389282227
572747,GE,1985-08-02,16.04440689086914
572748,GE,1985-08-05,16.01313018798828
572749,GE,1985-08-06,15.76292610168457
572750,GE,1985-08-07,15.637823104858398
572751,GE,1985-08-08,15.54399585723877
572752,GE,1985-08-09,15.418892860412598
572753,GE,1985-08-12,15.325066566467283
572754,GE,1985-08-13,15.293790817260742
572755,GE,1985-08-14,15.16868782043457
572756,GE,1985-08-15,15.1061372756958
572757,GE,1985-08-16,15.07486057281494
572758,GE,1985-08-19,15.07486057281494
572759,GE,1985-08-20,15.293790817260742
572760,GE,1985-08-21,15.418892860412598
572761,GE,1985-08-22,15.16868782043457
572762,GE,1985-08-23,15.012310028076172
572763,GE,1985-08-26,15.1061372756958
572764,GE,1985-08-27,15.199963569641112
572765,GE,1985-08-28,15.387618064880373
572766,GE,1985-08-29,15.4814453125
572767,GE,1985-08-30,15.2625150680542
572768,GE,1985-09-03,15.16868782043457
572769,GE,1985-09-04,15.07486057281494
572770,GE,1985-09-05,15.07486057281494
572771,GE,1985-09-06,15.293790817260742
572772,GE,1985-09-09,15.293790817260742
572773,GE,1985-09-10,15.1061372756958
572774,GE,1985-09-11,14.949758529663086
572775,GE,1985-09-12,14.918482780456545
572776,GE,1985-09-13,15.012310028076172
572777,GE,1985-09-16,14.949758529663086
572778,GE,1985-09-17,14.762104988098145
572779,GE,1985-09-18,14.887207984924316
572780,GE,1985-09-19,14.793380737304688
572781,GE,1985-09-20,14.730829238891602
572782,GE,1985-09-23,14.824655532836914
572783,GE,1985-09-24,14.449348449707031
572784,GE,1985-09-25,14.324246406555176
572785,GE,1985-09-26,14.324246406555176
572786,GE,1985-09-30,14.386796951293944
572787,GE,1985-10-01,14.574451446533203
572788,GE,1985-10-02,14.511899948120115
572789,GE,1985-10-03,14.449348449707031
572790,GE,1985-10-04,14.230419158935549
572791,GE,1985-10-07,14.199143409729004
572792,GE,1985-10-08,14.386796951293944
572793,GE,1985-10-09,14.449348449707031
572794,GE,1985-10-10,14.449348449707031
572795,GE,1985-10-11,14.637001991271973
572796,GE,1985-10-14,14.949758529663086
572797,GE,1985-10-15,14.824655532836914
572798,GE,1985-10-16,15.45016860961914
572799,GE,1985-10-17,15.1061372756958
572800,GE,1985-10-18,14.981034278869627
572801,GE,1985-10-21,14.918482780456545
572802,GE,1985-10-22,14.981034278869627
572803,GE,1985-10-23,14.887207984924316
572804,GE,1985-10-24,14.887207984924316
572805,GE,1985-10-25,14.730829238891602
572806,GE,1985-10-28,14.668277740478516
572807,GE,1985-10-29,14.730829238891602
572808,GE,1985-10-30,14.574451446533203
572809,GE,1985-10-31,14.418072700500488
572810,GE,1985-11-01,15.012310028076172
572811,GE,1985-11-04,15.012310028076172
572812,GE,1985-11-05,15.2625150680542
572813,GE,1985-11-06,15.325066566467283
572814,GE,1985-11-07,15.137413024902344
572815,GE,1985-11-08,15.325066566467283
572816,GE,1985-11-11,15.700373649597168
572817,GE,1985-11-12,15.794200897216797
572818,GE,1985-11-13,15.8567533493042
572819,GE,1985-11-14,16.01313018798828
572820,GE,1985-11-15,16.01313018798828
572821,GE,1985-11-18,16.388439178466797
572822,GE,1985-11-19,16.32588768005371
572823,GE,1985-11-20,16.294612884521484
572824,GE,1985-11-21,16.638643264770508
572825,GE,1985-11-22,16.48226547241211
572826,GE,1985-11-25,16.263336181640625
572827,GE,1985-11-26,16.263336181640625
572828,GE,1985-11-27,16.513540267944336
572829,GE,1985-11-29,16.419713973999023
572830,GE,1985-12-02,16.138233184814453
572831,GE,1985-12-03,16.138233184814453
572832,GE,1985-12-04,16.48226547241211
572833,GE,1985-12-05,16.450990676879883
572834,GE,1985-12-06,16.357162475585938
572835,GE,1985-12-09,16.669918060302734
572836,GE,1985-12-10,16.920124053955078
572837,GE,1985-12-11,16.982675552368164
572838,GE,1985-12-12,17.04522705078125
572839,GE,1985-12-13,17.76456642150879
572840,GE,1985-12-16,18.35880470275879
572841,GE,1985-12-17,17.983495712280273
572842,GE,1985-12-18,17.76456642150879
572843,GE,1985-12-19,17.79584312438965
572844,GE,1985-12-20,17.827117919921875
572845,GE,1985-12-23,17.451810836791992
572846,GE,1985-12-24,17.60818862915039
572847,GE,1985-12-26,17.733291625976562
572848,GE,1985-12-27,17.952220916748047
572849,GE,1985-12-30,18.07732391357422
572850,GE,1985-12-31,18.20242691040039
572851,GE,1986-01-02,17.983495712280273
572852,GE,1986-01-03,17.952220916748047
572853,GE,1986-01-06,17.920944213867188
572854,GE,1986-01-07,18.32752990722656
572855,GE,1986-01-08,17.702016830444336
572856,GE,1986-01-09,17.48308563232422
572857,GE,1986-01-10,17.451810836791992
572858,GE,1986-01-13,17.545637130737305
572859,GE,1986-01-14,17.35798454284668
572860,GE,1986-01-15,17.07650375366211
572861,GE,1986-01-16,17.514362335205078
572862,GE,1986-01-17,17.420534133911133
572863,GE,1986-01-20,17.232881546020508
572864,GE,1986-01-21,17.01395034790039
572865,GE,1986-01-22,16.76374626159668
572866,GE,1986-01-23,16.920124053955078
572867,GE,1986-01-24,17.20160484313965
572868,GE,1986-01-27,17.389259338378906
572869,GE,1986-01-28,17.545637130737305
572870,GE,1986-01-29,17.48308563232422
572871,GE,1986-01-30,17.20160484313965
572872,GE,1986-01-31,17.733291625976562
572873,GE,1986-02-03,18.20242691040039
572874,GE,1986-02-04,18.296253204345703
572875,GE,1986-02-05,18.264976501464844
572876,GE,1986-02-06,18.264976501464844
572877,GE,1986-02-07,18.64028549194336
572878,GE,1986-02-10,18.64028549194336
572879,GE,1986-02-11,18.4526309967041
572880,GE,1986-02-12,18.233701705932617
572881,GE,1986-02-13,18.35880470275879
572882,GE,1986-02-14,18.734111785888672
572883,GE,1986-02-18,18.984317779541016
572884,GE,1986-02-19,18.76538848876953
572885,GE,1986-02-20,19.17197036743164
572886,GE,1986-02-21,19.516002655029297
572887,GE,1986-02-24,19.32834815979004
572888,GE,1986-02-25,18.89048957824707
572889,GE,1986-02-26,18.89048957824707
572890,GE,1986-02-27,19.48472785949707
572891,GE,1986-02-28,19.39090156555176
572892,GE,1986-03-03,19.17197036743164
572893,GE,1986-03-04,18.827938079833984
572894,GE,1986-03-05,18.79666328430176
572895,GE,1986-03-06,18.79666328430176
572896,GE,1986-03-07,18.577733993530277
572897,GE,1986-03-10,18.70283508300781
572898,GE,1986-03-11,19.32834815979004
572899,GE,1986-03-12,19.265798568725582
572900,GE,1986-03-13,19.17197036743164
572901,GE,1986-03-14,19.54727935791016
572902,GE,1986-03-17,19.39090156555176
572903,GE,1986-03-18,19.578554153442383
572904,GE,1986-03-19,19.45345115661621
572905,GE,1986-03-20,19.60983085632324
572906,GE,1986-03-21,19.01559257507324
572907,GE,1986-03-24,19.29707336425781
572908,GE,1986-03-25,19.14069557189941
572909,GE,1986-03-26,19.60983085632324
572910,GE,1986-03-27,19.516002655029297
572911,GE,1986-03-31,19.64110565185547
572912,GE,1986-04-01,19.29707336425781
572913,GE,1986-04-02,19.32834815979004
572914,GE,1986-04-03,18.89048957824707
572915,GE,1986-04-04,18.4526309967041
572916,GE,1986-04-07,18.20242691040039
572917,GE,1986-04-08,18.859214782714844
572918,GE,1986-04-09,19.04686737060547
572919,GE,1986-04-10,19.078144073486328
572920,GE,1986-04-11,18.79666328430176
572921,GE,1986-04-14,19.2032470703125
572922,GE,1986-04-15,19.3596248626709
572923,GE,1986-04-16,19.516002655029297
572924,GE,1986-04-17,19.64110565185547
572925,GE,1986-04-18,19.32834815979004
572926,GE,1986-04-21,19.92258644104004
572927,GE,1986-04-22,19.703657150268555
572928,GE,1986-04-23,19.73493385314941
572929,GE,1986-04-24,19.578554153442383
572930,GE,1986-04-25,19.953861236572266
572931,GE,1986-04-28,20.641925811767575
572932,GE,1986-04-29,20.110240936279297
572933,GE,1986-04-30,19.54727935791016
572934,GE,1986-05-01,19.265798568725582
572935,GE,1986-05-02,19.234521865844727
572936,GE,1986-05-05,19.578554153442383
572937,GE,1986-05-06,19.3596248626709
572938,GE,1986-05-07,19.32834815979004
572939,GE,1986-05-08,19.578554153442383
572940,GE,1986-05-09,19.234521865844727
572941,GE,1986-05-12,19.04686737060547
572942,GE,1986-05-13,19.01559257507324
572943,GE,1986-05-14,19.39090156555176
572944,GE,1986-05-15,18.984317779541016
572945,GE,1986-05-16,18.92176628112793
572946,GE,1986-05-19,19.14069557189941
572947,GE,1986-05-20,19.29707336425781
572948,GE,1986-05-21,19.14069557189941
572949,GE,1986-05-22,19.516002655029297
572950,GE,1986-05-23,19.985137939453125
572951,GE,1986-05-27,20.20406723022461
572952,GE,1986-05-28,20.26661872863769
572953,GE,1986-05-29,20.23534393310547
572954,GE,1986-05-30,19.953861236572266
572955,GE,1986-06-02,20.01641273498535
572956,GE,1986-06-03,20.454273223876957
572957,GE,1986-06-04,20.32917022705078
572958,GE,1986-06-05,20.422996520996094
572959,GE,1986-06-06,20.454273223876957
572960,GE,1986-06-09,19.797483444213867
572961,GE,1986-06-10,20.01641273498535
572962,GE,1986-06-11,19.92258644104004
572963,GE,1986-06-12,19.953861236572266
572964,GE,1986-06-13,20.454273223876957
572965,GE,1986-06-16,20.548099517822266
572966,GE,1986-06-17,20.454273223876957
572967,GE,1986-06-18,20.32917022705078
572968,GE,1986-06-19,20.07896423339844
572969,GE,1986-06-20,20.26661872863769
572970,GE,1986-06-23,20.07896423339844
572971,GE,1986-06-24,20.29789352416992
572972,GE,1986-06-25,20.454273223876957
572973,GE,1986-06-26,20.29789352416992
572974,GE,1986-06-27,20.172792434692383
572975,GE,1986-06-30,20.26661872863769
572976,GE,1986-07-01,20.548099517822266
572977,GE,1986-07-02,20.32917022705078
572978,GE,1986-07-03,20.07896423339844
572979,GE,1986-07-07,19.2032470703125
572980,GE,1986-07-08,19.109420776367188
572981,GE,1986-07-09,19.17197036743164
572982,GE,1986-07-10,19.14069557189941
572983,GE,1986-07-11,19.078144073486328
572984,GE,1986-07-14,19.01559257507324
572985,GE,1986-07-15,18.79666328430176
572986,GE,1986-07-16,18.89048957824707
572987,GE,1986-07-17,18.95304107666016
572988,GE,1986-07-18,18.92176628112793
572989,GE,1986-07-21,18.827938079833984
572990,GE,1986-07-22,18.734111785888672
572991,GE,1986-07-23,18.76538848876953
572992,GE,1986-07-24,18.4526309967041
572993,GE,1986-07-25,18.6090087890625
572994,GE,1986-07-28,18.233701705932617
572995,GE,1986-07-29,18.264976501464844
572996,GE,1986-07-30,18.54645729064941
572997,GE,1986-07-31,18.264976501464844
572998,GE,1986-08-01,18.014772415161133
572999,GE,1986-08-04,18.32752990722656
573000,GE,1986-08-05,18.390079498291016
573001,GE,1986-08-06,18.390079498291016
573002,GE,1986-08-07,18.35880470275879
573003,GE,1986-08-08,18.32752990722656
573004,GE,1986-08-11,18.92176628112793
573005,GE,1986-08-12,19.04686737060547
573006,GE,1986-08-13,19.234521865844727
573007,GE,1986-08-14,19.265798568725582
573008,GE,1986-08-15,19.234521865844727
573009,GE,1986-08-18,19.17197036743164
573010,GE,1986-08-19,18.92176628112793
573011,GE,1986-08-20,19.04686737060547
573012,GE,1986-08-21,18.827938079833984
573013,GE,1986-08-22,18.76538848876953
573014,GE,1986-08-25,18.79666328430176
573015,GE,1986-08-26,19.265798568725582
573016,GE,1986-08-27,19.48472785949707
573017,GE,1986-08-28,19.67238044738769
573018,GE,1986-08-29,19.67238044738769
573019,GE,1986-09-02,18.95304107666016
573020,GE,1986-09-03,19.078144073486328
573021,GE,1986-09-04,19.67238044738769
573022,GE,1986-09-05,19.39090156555176
573023,GE,1986-09-08,19.67238044738769
573024,GE,1986-09-09,19.64110565185547
573025,GE,1986-09-10,19.45345115661621
573026,GE,1986-09-11,18.515182495117188
573027,GE,1986-09-12,17.952220916748047
573028,GE,1986-09-15,18.17115020751953
573029,GE,1986-09-16,18.264976501464844
573030,GE,1986-09-17,18.108598709106445
573031,GE,1986-09-18,18.108598709106445
573032,GE,1986-09-19,17.79584312438965
573033,GE,1986-09-22,18.32752990722656
573034,GE,1986-09-23,18.014772415161133
573035,GE,1986-09-24,18.390079498291016
573036,GE,1986-09-25,18.014772415161133
573037,GE,1986-09-26,18.139875411987305
573038,GE,1986-09-29,17.88966941833496
573039,GE,1986-09-30,17.983495712280273
573040,GE,1986-10-01,18.20242691040039
573041,GE,1986-10-02,17.952220916748047
573042,GE,1986-10-03,17.79584312438965
573043,GE,1986-10-06,17.920944213867188
573044,GE,1986-10-07,17.920944213867188
573045,GE,1986-10-08,18.390079498291016
573046,GE,1986-10-09,18.4526309967041
573047,GE,1986-10-10,18.48390769958496
573048,GE,1986-10-13,18.734111785888672
573049,GE,1986-10-14,18.92176628112793
573050,GE,1986-10-15,19.234521865844727
573051,GE,1986-10-16,19.29707336425781
573052,GE,1986-10-17,19.2032470703125
573053,GE,1986-10-20,19.078144073486328
573054,GE,1986-10-21,18.95304107666016
573055,GE,1986-10-22,19.078144073486328
573056,GE,1986-10-23,19.14069557189941
573057,GE,1986-10-24,19.109420776367188
573058,GE,1986-10-27,18.92176628112793
573059,GE,1986-10-28,19.01559257507324
573060,GE,1986-10-29,19.04686737060547
573061,GE,1986-10-30,19.2032470703125
573062,GE,1986-10-31,19.078144073486328
573063,GE,1986-11-03,19.3596248626709
573064,GE,1986-11-04,19.64110565185547
573065,GE,1986-11-05,19.76620864868164
573066,GE,1986-11-06,19.516002655029297
573067,GE,1986-11-07,19.516002655029297
573068,GE,1986-11-10,19.578554153442383
573069,GE,1986-11-11,19.73493385314941
573070,GE,1986-11-12,19.578554153442383
573071,GE,1986-11-13,19.109420776367188
573072,GE,1986-11-14,19.234521865844727
573073,GE,1986-11-17,19.17197036743164
573074,GE,1986-11-18,18.70283508300781
573075,GE,1986-11-19,18.95304107666016
573076,GE,1986-11-20,19.39090156555176
573077,GE,1986-11-21,19.76620864868164
573078,GE,1986-11-24,20.172792434692383
573079,GE,1986-11-25,20.954683303833008
573080,GE,1986-11-26,20.89213180541992
573081,GE,1986-11-28,20.76702880859375
573082,GE,1986-12-01,20.89213180541992
573083,GE,1986-12-02,21.236164093017575
573084,GE,1986-12-03,22.143156051635746
573085,GE,1986-12-04,21.92422866821289
573086,GE,1986-12-05,21.64274787902832
573087,GE,1986-12-08,21.95550346374512
573088,GE,1986-12-09,21.64274787902832
573089,GE,1986-12-10,21.674022674560547
573090,GE,1986-12-11,21.392541885375977
573091,GE,1986-12-12,21.111061096191406
573092,GE,1986-12-15,21.36126518249512
573093,GE,1986-12-16,21.89295196533203
573094,GE,1986-12-17,21.64274787902832
573095,GE,1986-12-18,21.705297470092773
573096,GE,1986-12-19,21.95550346374512
573097,GE,1986-12-22,21.76785087585449
573098,GE,1986-12-23,21.830400466918945
573099,GE,1986-12-24,21.95550346374512
573100,GE,1986-12-26,21.89295196533203
573101,GE,1986-12-29,21.705297470092773
573102,GE,1986-12-30,21.76785087585449
573103,GE,1986-12-31,21.51764488220215
573104,GE,1987-01-02,21.861677169799805
573105,GE,1987-01-05,22.54974174499512
573106,GE,1987-01-06,22.39336395263672
573107,GE,1987-01-07,22.76866912841797
573108,GE,1987-01-08,22.518465042114254
573109,GE,1987-01-09,22.54974174499512
573110,GE,1987-01-12,22.61229133605957
573111,GE,1987-01-13,22.64356803894043
573112,GE,1987-01-14,22.76866912841797
573113,GE,1987-01-15,23.20652961730957
573114,GE,1987-01-16,23.519285202026367
573115,GE,1987-01-19,23.73821449279785
573116,GE,1987-01-20,24.17607307434082
573117,GE,1987-01-21,24.301176071166992
573118,GE,1987-01-22,25.395824432373047
573119,GE,1987-01-23,24.613933563232425
573120,GE,1987-01-26,24.739036560058597
573121,GE,1987-01-27,25.23944664001465
573122,GE,1987-01-28,25.395824432373047
573123,GE,1987-01-29,25.020517349243164
573124,GE,1987-01-30,25.08306884765625
573125,GE,1987-02-02,25.36454963684082
573126,GE,1987-02-03,24.989240646362305
573127,GE,1987-02-04,24.989240646362305
573128,GE,1987-02-05,25.33327293395996
573129,GE,1987-02-06,24.95796585083008
573130,GE,1987-02-09,25.05179214477539
573131,GE,1987-02-10,24.582658767700195
573132,GE,1987-02-11,24.86413955688477
573133,GE,1987-02-12,24.551382064819336
573134,GE,1987-02-13,25.8962345123291
573135,GE,1987-02-17,25.83368492126465
573136,GE,1987-02-18,25.61475372314453
573137,GE,1987-02-19,25.145618438720703
573138,GE,1987-02-20,25.270721435546875
573139,GE,1987-02-23,25.11434364318848
573140,GE,1987-02-24,25.52092742919922
573141,GE,1987-02-25,25.70858192443848
573142,GE,1987-02-26,25.583478927612305
573143,GE,1987-02-27,25.864959716796875
573144,GE,1987-03-02,25.958786010742188
573145,GE,1987-03-03,25.92751121520996
573146,GE,1987-03-04,26.45919609069824
573147,GE,1987-03-05,27.05343437194824
573148,GE,1987-03-06,26.92833137512207
573149,GE,1987-03-09,26.92833137512207
573150,GE,1987-03-10,26.8032283782959
573151,GE,1987-03-11,26.771953582763672
573152,GE,1987-03-12,26.6468505859375
573153,GE,1987-03-13,26.302818298339844
573154,GE,1987-03-16,26.146440505981445
573155,GE,1987-03-17,26.6468505859375
573156,GE,1987-03-18,26.36536979675293
573157,GE,1987-03-19,26.33409309387207
573158,GE,1987-03-20,26.834503173828125
573159,GE,1987-03-23,27.585119247436523
573160,GE,1987-03-24,27.77277374267578
573161,GE,1987-03-25,27.553844451904297
573162,GE,1987-03-26,27.616395950317383
573163,GE,1987-03-27,27.022157669067383
573164,GE,1987-03-30,26.39664459228516
573165,GE,1987-03-31,26.24026679992676
573166,GE,1987-04-01,26.271543502807617
573167,GE,1987-04-02,26.4904727935791
573168,GE,1987-04-03,27.46001625061035
573169,GE,1987-04-06,27.96042823791504
573170,GE,1987-04-07,27.05343437194824
573171,GE,1987-04-08,27.272363662719727
573172,GE,1987-04-09,26.771953582763672
573173,GE,1987-04-10,26.771953582763672
573174,GE,1987-04-13,25.552202224731445
573175,GE,1987-04-14,25.145618438720703
573176,GE,1987-04-15,26.39664459228516
573177,GE,1987-04-16,25.83368492126465
573178,GE,1987-04-20,25.64603042602539
573179,GE,1987-04-21,26.553022384643555
573180,GE,1987-04-22,25.990062713623047
573181,GE,1987-04-23,25.92751121520996
573182,GE,1987-04-24,25.77113151550293
573183,GE,1987-04-27,25.61475372314453
573184,GE,1987-04-28,25.677305221557617
573185,GE,1987-04-29,25.64603042602539
573186,GE,1987-04-30,25.8962345123291
573187,GE,1987-05-01,25.64603042602539
573188,GE,1987-05-04,25.8962345123291
573189,GE,1987-05-05,26.553022384643555
573190,GE,1987-05-06,26.615575790405277
573191,GE,1987-05-07,26.33409309387207
573192,GE,1987-05-08,25.92751121520996
573193,GE,1987-05-11,25.61475372314453
573194,GE,1987-05-12,25.8962345123291
573195,GE,1987-05-13,26.021337509155277
573196,GE,1987-05-14,26.36536979675293
573197,GE,1987-05-15,25.64603042602539
573198,GE,1987-05-18,25.23944664001465
573199,GE,1987-05-19,24.895414352416992
573200,GE,1987-05-20,25.020517349243164
573201,GE,1987-05-21,25.208171844482425
573202,GE,1987-05-22,25.145618438720703
573203,GE,1987-05-26,26.521747589111328
573204,GE,1987-05-27,25.64603042602539
573205,GE,1987-05-28,26.521747589111328
573206,GE,1987-05-29,26.021337509155277
573207,GE,1987-06-01,25.70858192443848
573208,GE,1987-06-02,26.45919609069824
573209,GE,1987-06-03,26.834503173828125
573210,GE,1987-06-04,26.771953582763672
573211,GE,1987-06-05,26.521747589111328
573212,GE,1987-06-08,27.022157669067383
573213,GE,1987-06-09,26.834503173828125
573214,GE,1987-06-10,26.6468505859375
573215,GE,1987-06-11,26.6468505859375
573216,GE,1987-06-12,26.959606170654297
573217,GE,1987-06-15,27.33491516113281
573218,GE,1987-06-16,26.959606170654297
573219,GE,1987-06-17,26.6468505859375
573220,GE,1987-06-18,26.771953582763672
573221,GE,1987-06-19,26.709402084350582
573222,GE,1987-06-22,27.77277374267578
573223,GE,1987-06-23,27.52256965637207
573224,GE,1987-06-24,27.46001625061035
573225,GE,1987-06-25,27.96042823791504
573226,GE,1987-06-26,27.897876739501957
573227,GE,1987-06-29,28.022979736328125
573228,GE,1987-06-30,27.20981216430664
573229,GE,1987-07-01,27.022157669067383
573230,GE,1987-07-02,27.52256965637207
573231,GE,1987-07-06,27.52256965637207
573232,GE,1987-07-07,27.96042823791504
573233,GE,1987-07-08,28.33573532104492
573234,GE,1987-07-09,27.897876739501957
573235,GE,1987-07-10,27.71022224426269
573236,GE,1987-07-13,27.46001625061035
573237,GE,1987-07-14,28.022979736328125
573238,GE,1987-07-15,27.585119247436523
573239,GE,1987-07-16,27.96042823791504
573240,GE,1987-07-17,27.897876739501957
573241,GE,1987-07-20,27.64767074584961
573242,GE,1987-07-21,27.897876739501957
573243,GE,1987-07-22,28.085529327392575
573244,GE,1987-07-23,28.398286819458008
573245,GE,1987-07-24,28.398286819458008
573246,GE,1987-07-27,28.585939407348636
573247,GE,1987-07-28,28.898696899414062
573248,GE,1987-07-29,29.33655548095703
573249,GE,1987-07-30,29.52420997619629
573250,GE,1987-07-31,29.649311065673828
573251,GE,1987-08-03,29.33655548095703
573252,GE,1987-08-04,28.96124839782715
573253,GE,1987-08-05,29.52420997619629
573254,GE,1987-08-06,30.399927139282227
573255,GE,1987-08-07,30.2122745513916
573256,GE,1987-08-10,30.962890625
573257,GE,1987-08-11,32.21391677856445
573258,GE,1987-08-12,31.77605628967285
573259,GE,1987-08-13,32.151363372802734
573260,GE,1987-08-14,32.02626037597656
573261,GE,1987-08-17,32.5892219543457
573262,GE,1987-08-18,31.77605628967285
573263,GE,1987-08-19,31.96371078491211
573264,GE,1987-08-20,32.96453094482422
573265,GE,1987-08-21,32.83942794799805
573266,GE,1987-08-24,32.276466369628906
573267,GE,1987-08-25,32.83942794799805
573268,GE,1987-08-26,32.08881378173828
573269,GE,1987-08-27,31.46330070495605
573270,GE,1987-08-28,31.2756462097168
573271,GE,1987-08-31,31.2756462097168
573272,GE,1987-09-01,30.27482414245605
573273,GE,1987-09-02,30.27482414245605
573274,GE,1987-09-03,30.5250301361084
573275,GE,1987-09-04,29.83696556091309
573276,GE,1987-09-08,29.7744140625
573277,GE,1987-09-09,30.024620056152344
573278,GE,1987-09-10,30.399927139282227
573279,GE,1987-09-11,30.65013313293457
573280,GE,1987-09-14,30.775236129760746
573281,GE,1987-09-15,29.89951705932617
573282,GE,1987-09-16,29.52420997619629
573283,GE,1987-09-17,29.89951705932617
573284,GE,1987-09-18,29.962068557739254
573285,GE,1987-09-21,29.83696556091309
573286,GE,1987-09-22,31.2756462097168
573287,GE,1987-09-23,31.025440216064453
573288,GE,1987-09-24,30.5250301361084
573289,GE,1987-09-25,30.65013313293457
573290,GE,1987-09-28,31.150543212890625
573291,GE,1987-09-29,30.65013313293457
573292,GE,1987-09-30,30.775236129760746
573293,GE,1987-10-01,31.150543212890625
573294,GE,1987-10-02,31.21309471130371
573295,GE,1987-10-05,31.338197708129883
573296,GE,1987-10-06,29.89951705932617
573297,GE,1987-10-07,30.712684631347656
573298,GE,1987-10-08,30.14972305297852
573299,GE,1987-10-09,29.148902893066406
573300,GE,1987-10-12,29.274005889892575
573301,GE,1987-10-13,29.711864471435547
573302,GE,1987-10-14,28.52338981628418
573303,GE,1987-10-15,26.897056579589844
573304,GE,1987-10-16,25.395824432373047
573305,GE,1987-10-19,20.954683303833008
573306,GE,1987-10-20,22.70611953735352
573307,GE,1987-10-21,25.270721435546875
573308,GE,1987-10-22,23.581836700439453
573309,GE,1987-10-23,23.331632614135746
573310,GE,1987-10-26,21.32999038696289
573311,GE,1987-10-27,21.89295196533203
573312,GE,1987-10-28,21.95550346374512
573313,GE,1987-10-29,22.831222534179688
573314,GE,1987-10-30,23.706939697265625
573315,GE,1987-11-02,23.581836700439453
573316,GE,1987-11-03,22.76866912841797
573317,GE,1987-11-04,22.018054962158203
573318,GE,1987-11-05,23.456735610961918
573319,GE,1987-11-06,23.0814266204834
573320,GE,1987-11-09,22.143156051635746
573321,GE,1987-11-10,21.705297470092773
573322,GE,1987-11-11,21.95550346374512
573323,GE,1987-11-12,23.143978118896484
573324,GE,1987-11-13,23.018875122070312
573325,GE,1987-11-16,22.70611953735352
573326,GE,1987-11-17,22.518465042114254
573327,GE,1987-11-18,22.76866912841797
573328,GE,1987-11-19,22.20570945739746
573329,GE,1987-11-20,22.64356803894043
573330,GE,1987-11-23,22.64356803894043
573331,GE,1987-11-24,22.831222534179688
573332,GE,1987-11-25,22.64356803894043
573333,GE,1987-11-27,21.95550346374512
573334,GE,1987-11-30,21.20488739013672
573335,GE,1987-12-01,21.017234802246094
573336,GE,1987-12-02,20.82958030700684
573337,GE,1987-12-03,19.953861236572266
573338,GE,1987-12-04,20.01641273498535
573339,GE,1987-12-07,20.76702880859375
573340,GE,1987-12-08,21.142337799072266
573341,GE,1987-12-09,21.95550346374512
573342,GE,1987-12-10,21.392541885375977
573343,GE,1987-12-11,21.830400466918945
573344,GE,1987-12-14,22.64356803894043
573345,GE,1987-12-15,22.76866912841797
573346,GE,1987-12-16,23.331632614135746
573347,GE,1987-12-17,22.518465042114254
573348,GE,1987-12-18,22.956323623657227
573349,GE,1987-12-21,23.018875122070312
573350,GE,1987-12-22,23.64438819885254
573351,GE,1987-12-23,23.394182205200195
573352,GE,1987-12-24,23.018875122070312
573353,GE,1987-12-28,22.45591354370117
573354,GE,1987-12-29,22.143156051635746
573355,GE,1987-12-30,22.581016540527344
573356,GE,1987-12-31,22.08060646057129
573357,GE,1988-01-04,23.269081115722656
573358,GE,1988-01-05,23.394182205200195
573359,GE,1988-01-06,23.519285202026367
573360,GE,1988-01-07,23.64438819885254
573361,GE,1988-01-08,21.705297470092773
573362,GE,1988-01-11,22.143156051635746
573363,GE,1988-01-12,22.018054962158203
573364,GE,1988-01-13,22.143156051635746
573365,GE,1988-01-14,22.268259048461918
573366,GE,1988-01-15,23.143978118896484
573367,GE,1988-01-18,23.143978118896484
573368,GE,1988-01-19,22.76866912841797
573369,GE,1988-01-20,21.76785087585449
573370,GE,1988-01-21,21.64274787902832
573371,GE,1988-01-22,22.143156051635746
573372,GE,1988-01-25,22.143156051635746
573373,GE,1988-01-26,21.705297470092773
573374,GE,1988-01-27,21.32999038696289
573375,GE,1988-01-28,22.08060646057129
573376,GE,1988-01-29,22.581016540527344
573377,GE,1988-02-01,22.018054962158203
573378,GE,1988-02-02,22.08060646057129
573379,GE,1988-02-03,21.51764488220215
573380,GE,1988-02-04,21.76785087585449
573381,GE,1988-02-05,21.267438888549805
573382,GE,1988-02-08,21.142337799072266
573383,GE,1988-02-09,21.32999038696289
573384,GE,1988-02-10,21.64274787902832
573385,GE,1988-02-11,21.580196380615234
573386,GE,1988-02-12,21.64274787902832
573387,GE,1988-02-16,21.95550346374512
573388,GE,1988-02-17,21.95550346374512
573389,GE,1988-02-18,21.64274787902832
573390,GE,1988-02-19,21.64274787902832
573391,GE,1988-02-22,22.518465042114254
573392,GE,1988-02-23,22.20570945739746
573393,GE,1988-02-24,21.95550346374512
573394,GE,1988-02-25,21.51764488220215
573395,GE,1988-02-26,21.830400466918945
573396,GE,1988-02-29,22.76866912841797
573397,GE,1988-03-01,22.518465042114254
573398,GE,1988-03-02,22.581016540527344
573399,GE,1988-03-03,22.39336395263672
573400,GE,1988-03-04,22.08060646057129
573401,GE,1988-03-07,21.705297470092773
573402,GE,1988-03-08,22.45591354370117
573403,GE,1988-03-09,22.143156051635746
573404,GE,1988-03-10,21.51764488220215
573405,GE,1988-03-11,21.830400466918945
573406,GE,1988-03-14,21.830400466918945
573407,GE,1988-03-15,21.830400466918945
573408,GE,1988-03-16,22.20570945739746
573409,GE,1988-03-17,22.330810546875
573410,GE,1988-03-18,22.018054962158203
573411,GE,1988-03-21,21.76785087585449
573412,GE,1988-03-22,21.64274787902832
573413,GE,1988-03-23,21.32999038696289
573414,GE,1988-03-24,20.954683303833008
573415,GE,1988-03-25,20.26661872863769
573416,GE,1988-03-28,20.51682472229004
573417,GE,1988-03-29,20.57937431335449
573418,GE,1988-03-30,20.141515731811523
573419,GE,1988-03-31,20.20406723022461
573420,GE,1988-04-04,20.07896423339844
573421,GE,1988-04-05,20.32917022705078
573422,GE,1988-04-06,20.89213180541992
573423,GE,1988-04-07,20.641925811767575
573424,GE,1988-04-08,21.267438888549805
573425,GE,1988-04-11,21.142337799072266
573426,GE,1988-04-12,21.267438888549805
573427,GE,1988-04-13,21.455093383789062
573428,GE,1988-04-14,20.32917022705078
573429,GE,1988-04-15,20.01641273498535
573430,GE,1988-04-18,19.76620864868164
573431,GE,1988-04-19,19.76620864868164
573432,GE,1988-04-20,19.64110565185547
573433,GE,1988-04-21,19.828760147094727
573434,GE,1988-04-22,20.07896423339844
573435,GE,1988-04-25,20.51682472229004
573436,GE,1988-04-26,20.391721725463867
573437,GE,1988-04-27,20.391721725463867
573438,GE,1988-04-28,20.141515731811523
573439,GE,1988-04-29,20.20406723022461
573440,GE,1988-05-02,20.51682472229004
573441,GE,1988-05-03,20.454273223876957
573442,GE,1988-05-04,19.953861236572266
573443,GE,1988-05-05,20.01641273498535
573444,GE,1988-05-06,19.76620864868164
573445,GE,1988-05-09,19.953861236572266
573446,GE,1988-05-10,19.76620864868164
573447,GE,1988-05-11,19.39090156555176
573448,GE,1988-05-12,19.516002655029297
573449,GE,1988-05-13,19.703657150268555
573450,GE,1988-05-16,20.26661872863769
573451,GE,1988-05-17,19.953861236572266
573452,GE,1988-05-18,19.703657150268555
573453,GE,1988-05-19,20.20406723022461
573454,GE,1988-05-20,20.141515731811523
573455,GE,1988-05-23,19.828760147094727
573456,GE,1988-05-24,20.07896423339844
573457,GE,1988-05-25,19.953861236572266
573458,GE,1988-05-26,20.01641273498535
573459,GE,1988-05-27,20.01641273498535
573460,GE,1988-05-31,21.017234802246094
573461,GE,1988-06-01,21.267438888549805
573462,GE,1988-06-02,21.142337799072266
573463,GE,1988-06-03,21.32999038696289
573464,GE,1988-06-06,21.392541885375977
573465,GE,1988-06-07,21.142337799072266
573466,GE,1988-06-08,21.830400466918945
573467,GE,1988-06-09,21.580196380615234
573468,GE,1988-06-10,21.51764488220215
573469,GE,1988-06-13,21.705297470092773
573470,GE,1988-06-14,21.89295196533203
573471,GE,1988-06-15,21.76785087585449
573472,GE,1988-06-16,21.64274787902832
573473,GE,1988-06-17,21.64274787902832
573474,GE,1988-06-20,21.580196380615234
573475,GE,1988-06-21,21.76785087585449
573476,GE,1988-06-22,21.89295196533203
573477,GE,1988-06-23,21.830400466918945
573478,GE,1988-06-24,21.89295196533203
573479,GE,1988-06-27,21.32999038696289
573480,GE,1988-06-28,21.705297470092773
573481,GE,1988-06-29,21.51764488220215
573482,GE,1988-06-30,21.95550346374512
573483,GE,1988-07-01,21.95550346374512
573484,GE,1988-07-05,22.268259048461918
573485,GE,1988-07-06,21.64274787902832
573486,GE,1988-07-07,22.08060646057129
573487,GE,1988-07-08,21.64274787902832
573488,GE,1988-07-11,21.89295196533203
573489,GE,1988-07-12,21.32999038696289
573490,GE,1988-07-13,21.64274787902832
573491,GE,1988-07-14,21.64274787902832
573492,GE,1988-07-15,21.89295196533203
573493,GE,1988-07-18,21.51764488220215
573494,GE,1988-07-19,21.267438888549805
573495,GE,1988-07-20,21.51764488220215
573496,GE,1988-07-21,21.017234802246094
573497,GE,1988-07-22,20.641925811767575
573498,GE,1988-07-25,20.89213180541992
573499,GE,1988-07-26,20.76702880859375
573500,GE,1988-07-27,20.32917022705078
573501,GE,1988-07-28,20.954683303833008
573502,GE,1988-07-29,21.392541885375977
573503,GE,1988-08-01,21.32999038696289
573504,GE,1988-08-02,21.20488739013672
573505,GE,1988-08-03,21.142337799072266
573506,GE,1988-08-04,21.017234802246094
573507,GE,1988-08-05,20.89213180541992
573508,GE,1988-08-08,20.76702880859375
573509,GE,1988-08-09,20.454273223876957
573510,GE,1988-08-10,20.07896423339844
573511,GE,1988-08-11,20.01641273498535
573512,GE,1988-08-12,20.141515731811523
573513,GE,1988-08-15,19.76620864868164
573514,GE,1988-08-16,19.89131164550781
573515,GE,1988-08-17,20.141515731811523
573516,GE,1988-08-18,20.01641273498535
573517,GE,1988-08-19,19.89131164550781
573518,GE,1988-08-22,19.578554153442383
573519,GE,1988-08-23,19.578554153442383
573520,GE,1988-08-24,20.01641273498535
573521,GE,1988-08-25,20.07896423339844
573522,GE,1988-08-26,19.89131164550781
573523,GE,1988-08-29,20.141515731811523
573524,GE,1988-08-30,20.26661872863769
573525,GE,1988-08-31,20.20406723022461
573526,GE,1988-09-01,19.953861236572266
573527,GE,1988-09-02,20.454273223876957
573528,GE,1988-09-06,20.641925811767575
573529,GE,1988-09-07,20.76702880859375
573530,GE,1988-09-08,20.704477310180664
573531,GE,1988-09-09,21.017234802246094
573532,GE,1988-09-12,21.267438888549805
573533,GE,1988-09-13,21.20488739013672
573534,GE,1988-09-14,21.20488739013672
573535,GE,1988-09-15,21.142337799072266
573536,GE,1988-09-16,21.64274787902832
573537,GE,1988-09-19,21.580196380615234
573538,GE,1988-09-20,21.580196380615234
573539,GE,1988-09-21,21.51764488220215
573540,GE,1988-09-22,21.455093383789062
573541,GE,1988-09-23,21.580196380615234
573542,GE,1988-09-26,21.32999038696289
573543,GE,1988-09-27,21.455093383789062
573544,GE,1988-09-28,21.64274787902832
573545,GE,1988-09-29,21.89295196533203
573546,GE,1988-09-30,21.705297470092773
573547,GE,1988-10-03,21.64274787902832
573548,GE,1988-10-04,21.455093383789062
573549,GE,1988-10-05,21.51764488220215
573550,GE,1988-10-06,21.455093383789062
573551,GE,1988-10-07,22.018054962158203
573552,GE,1988-10-10,22.08060646057129
573553,GE,1988-10-11,21.95550346374512
573554,GE,1988-10-12,21.51764488220215
573555,GE,1988-10-13,21.64274787902832
573556,GE,1988-10-14,21.76785087585449
573557,GE,1988-10-17,21.95550346374512
573558,GE,1988-10-18,22.330810546875
573559,GE,1988-10-19,22.08060646057129
573560,GE,1988-10-20,22.518465042114254
573561,GE,1988-10-21,22.45591354370117
573562,GE,1988-10-24,22.268259048461918
573563,GE,1988-10-25,22.330810546875
573564,GE,1988-10-26,22.330810546875
573565,GE,1988-10-27,21.76785087585449
573566,GE,1988-10-28,21.76785087585449
573567,GE,1988-10-31,21.830400466918945
573568,GE,1988-11-01,21.89295196533203
573569,GE,1988-11-02,22.330810546875
573570,GE,1988-11-03,22.143156051635746
573571,GE,1988-11-04,21.705297470092773
573572,GE,1988-11-07,21.830400466918945
573573,GE,1988-11-08,22.39336395263672
573574,GE,1988-11-09,22.330810546875
573575,GE,1988-11-10,22.89377212524414
573576,GE,1988-11-11,22.268259048461918
573577,GE,1988-11-14,22.143156051635746
573578,GE,1988-11-15,22.018054962158203
573579,GE,1988-11-16,21.267438888549805
573580,GE,1988-11-17,21.705297470092773
573581,GE,1988-11-18,21.95550346374512
573582,GE,1988-11-21,21.89295196533203
573583,GE,1988-11-22,22.018054962158203
573584,GE,1988-11-23,22.20570945739746
573585,GE,1988-11-25,21.89295196533203
573586,GE,1988-11-28,22.08060646057129
573587,GE,1988-11-29,22.39336395263672
573588,GE,1988-11-30,22.518465042114254
573589,GE,1988-12-01,22.268259048461918
573590,GE,1988-12-02,21.95550346374512
573591,GE,1988-12-05,22.39336395263672
573592,GE,1988-12-06,22.831222534179688
573593,GE,1988-12-07,22.89377212524414
573594,GE,1988-12-08,23.143978118896484
573595,GE,1988-12-09,22.956323623657227
573596,GE,1988-12-12,23.018875122070312
573597,GE,1988-12-13,22.956323623657227
573598,GE,1988-12-14,22.518465042114254
573599,GE,1988-12-15,22.39336395263672
573600,GE,1988-12-16,22.518465042114254
573601,GE,1988-12-19,23.018875122070312
573602,GE,1988-12-20,22.89377212524414
573603,GE,1988-12-21,22.70611953735352
573604,GE,1988-12-22,22.581016540527344
573605,GE,1988-12-23,22.64356803894043
573606,GE,1988-12-27,22.39336395263672
573607,GE,1988-12-28,22.39336395263672
573608,GE,1988-12-29,22.581016540527344
573609,GE,1988-12-30,22.39336395263672
573610,GE,1989-01-03,22.018054962158203
573611,GE,1989-01-04,22.39336395263672
573612,GE,1989-01-05,22.330810546875
573613,GE,1989-01-06,22.330810546875
573614,GE,1989-01-09,22.330810546875
573615,GE,1989-01-10,22.20570945739746
573616,GE,1989-01-11,22.20570945739746
573617,GE,1989-01-12,22.518465042114254
573618,GE,1989-01-13,22.518465042114254
573619,GE,1989-01-16,22.45591354370117
573620,GE,1989-01-17,22.64356803894043
573621,GE,1989-01-18,22.956323623657227
573622,GE,1989-01-19,22.89377212524414
573623,GE,1989-01-20,22.76866912841797
573624,GE,1989-01-23,22.64356803894043
573625,GE,1989-01-24,22.956323623657227
573626,GE,1989-01-25,22.956323623657227
573627,GE,1989-01-26,23.456735610961918
573628,GE,1989-01-27,23.706939697265625
573629,GE,1989-01-30,24.019695281982425
573630,GE,1989-01-31,24.20734977722168
573631,GE,1989-02-01,24.144798278808597
573632,GE,1989-02-02,24.082246780395508
573633,GE,1989-02-03,23.95714569091797
573634,GE,1989-02-06,24.019695281982425
573635,GE,1989-02-07,24.20734977722168
573636,GE,1989-02-08,23.76949119567871
573637,GE,1989-02-09,23.519285202026367
573638,GE,1989-02-10,23.143978118896484
573639,GE,1989-02-13,23.0814266204834
573640,GE,1989-02-14,22.831222534179688
573641,GE,1989-02-15,23.143978118896484
573642,GE,1989-02-16,23.018875122070312
573643,GE,1989-02-17,23.456735610961918
573644,GE,1989-02-21,23.519285202026367
573645,GE,1989-02-22,22.831222534179688
573646,GE,1989-02-23,23.0814266204834
573647,GE,1989-02-24,22.64356803894043
573648,GE,1989-02-27,23.018875122070312
573649,GE,1989-02-28,22.89377212524414
573650,GE,1989-03-01,22.518465042114254
573651,GE,1989-03-02,22.518465042114254
573652,GE,1989-03-03,22.39336395263672
573653,GE,1989-03-06,22.45591354370117
573654,GE,1989-03-07,22.581016540527344
573655,GE,1989-03-08,22.70611953735352
573656,GE,1989-03-09,22.76866912841797
573657,GE,1989-03-10,22.518465042114254
573658,GE,1989-03-13,22.831222534179688
573659,GE,1989-03-14,22.89377212524414
573660,GE,1989-03-15,22.956323623657227
573661,GE,1989-03-16,23.269081115722656
573662,GE,1989-03-17,22.45591354370117
573663,GE,1989-03-20,22.39336395263672
573664,GE,1989-03-21,22.518465042114254
573665,GE,1989-03-22,22.518465042114254
573666,GE,1989-03-23,22.018054962158203
573667,GE,1989-03-27,22.018054962158203
573668,GE,1989-03-28,22.143156051635746
573669,GE,1989-03-29,22.45591354370117
573670,GE,1989-03-30,22.268259048461918
573671,GE,1989-03-31,22.268259048461918
573672,GE,1989-04-03,22.581016540527344
573673,GE,1989-04-04,22.518465042114254
573674,GE,1989-04-05,22.518465042114254
573675,GE,1989-04-06,22.39336395263672
573676,GE,1989-04-07,22.581016540527344
573677,GE,1989-04-10,22.581016540527344
573678,GE,1989-04-11,22.64356803894043
573679,GE,1989-04-12,22.518465042114254
573680,GE,1989-04-13,22.64356803894043
573681,GE,1989-04-14,23.519285202026367
573682,GE,1989-04-17,23.581836700439453
573683,GE,1989-04-18,24.20734977722168
573684,GE,1989-04-19,23.95714569091797
573685,GE,1989-04-20,23.95714569091797
573686,GE,1989-04-21,24.20734977722168
573687,GE,1989-04-24,24.019695281982425
573688,GE,1989-04-25,23.95714569091797
573689,GE,1989-04-26,24.019695281982425
573690,GE,1989-04-27,24.33245277404785
573691,GE,1989-04-28,24.457555770874023
573692,GE,1989-05-01,24.395004272460938
573693,GE,1989-05-02,24.457555770874023
573694,GE,1989-05-03,24.33245277404785
573695,GE,1989-05-04,24.26990127563477
573696,GE,1989-05-05,23.894594192504883
573697,GE,1989-05-08,23.8320426940918
573698,GE,1989-05-09,23.706939697265625
573699,GE,1989-05-10,23.95714569091797
573700,GE,1989-05-11,24.52010536193848
573701,GE,1989-05-12,25.52092742919922
573702,GE,1989-05-15,26.146440505981445
573703,GE,1989-05-16,25.8962345123291
573704,GE,1989-05-17,26.45919609069824
573705,GE,1989-05-18,26.6468505859375
573706,GE,1989-05-19,26.959606170654297
573707,GE,1989-05-22,26.834503173828125
573708,GE,1989-05-23,26.45919609069824
573709,GE,1989-05-24,26.834503173828125
573710,GE,1989-05-25,26.39664459228516
573711,GE,1989-05-26,27.147260665893555
573712,GE,1989-05-30,27.022157669067383
573713,GE,1989-05-31,27.33491516113281
573714,GE,1989-06-01,27.585119247436523
573715,GE,1989-06-02,27.897876739501957
573716,GE,1989-06-05,27.585119247436523
573717,GE,1989-06-06,27.52256965637207
573718,GE,1989-06-07,27.77277374267578
573719,GE,1989-06-08,27.272363662719727
573720,GE,1989-06-09,27.33491516113281
573721,GE,1989-06-12,27.147260665893555
573722,GE,1989-06-13,26.521747589111328
573723,GE,1989-06-14,26.6468505859375
573724,GE,1989-06-15,26.271543502807617
573725,GE,1989-06-16,26.709402084350582
573726,GE,1989-06-19,26.897056579589844
573727,GE,1989-06-20,26.709402084350582
573728,GE,1989-06-21,26.6468505859375
573729,GE,1989-06-22,26.834503173828125
573730,GE,1989-06-23,27.3974666595459
573731,GE,1989-06-26,27.08470916748047
573732,GE,1989-06-27,26.897056579589844
573733,GE,1989-06-28,26.709402084350582
573734,GE,1989-06-29,26.2089900970459
573735,GE,1989-06-30,25.83368492126465
573736,GE,1989-07-03,26.08388900756836
573737,GE,1989-07-05,26.146440505981445
573738,GE,1989-07-06,26.08388900756836
573739,GE,1989-07-07,26.58429908752441
573740,GE,1989-07-10,26.897056579589844
573741,GE,1989-07-11,26.959606170654297
573742,GE,1989-07-12,27.20981216430664
573743,GE,1989-07-13,27.20981216430664
573744,GE,1989-07-14,27.33491516113281
573745,GE,1989-07-17,27.33491516113281
573746,GE,1989-07-18,27.147260665893555
573747,GE,1989-07-19,28.148080825805664
573748,GE,1989-07-20,27.897876739501957
573749,GE,1989-07-21,28.460838317871094
573750,GE,1989-07-24,28.21063232421875
573751,GE,1989-07-25,28.21063232421875
573752,GE,1989-07-26,28.460838317871094
573753,GE,1989-07-27,28.77359390258789
573754,GE,1989-07-28,28.77359390258789
573755,GE,1989-07-31,29.274005889892575
573756,GE,1989-08-01,28.460838317871094
573757,GE,1989-08-02,28.52338981628418
573758,GE,1989-08-03,28.64849281311035
573759,GE,1989-08-04,28.460838317871094
573760,GE,1989-08-07,29.52420997619629
573761,GE,1989-08-08,29.274005889892575
573762,GE,1989-08-09,29.21145248413086
573763,GE,1989-08-10,29.21145248413086
573764,GE,1989-08-11,28.836145401000977
573765,GE,1989-08-14,28.33573532104492
573766,GE,1989-08-15,28.585939407348636
573767,GE,1989-08-16,28.77359390258789
573768,GE,1989-08-17,28.898696899414062
573769,GE,1989-08-18,29.023799896240234
573770,GE,1989-08-21,28.27318382263184
573771,GE,1989-08-22,28.21063232421875
573772,GE,1989-08-23,28.52338981628418
573773,GE,1989-08-24,29.08635139465332
573774,GE,1989-08-25,29.33655548095703
573775,GE,1989-08-28,29.39910697937012
573776,GE,1989-08-29,29.148902893066406
573777,GE,1989-08-30,29.08635139465332
573778,GE,1989-08-31,28.836145401000977
573779,GE,1989-09-01,29.148902893066406
573780,GE,1989-09-05,29.148902893066406
573781,GE,1989-09-06,28.64849281311035
573782,GE,1989-09-07,28.33573532104492
573783,GE,1989-09-08,28.27318382263184
573784,GE,1989-09-11,28.33573532104492
573785,GE,1989-09-12,28.460838317871094
573786,GE,1989-09-13,27.77277374267578
573787,GE,1989-09-14,27.96042823791504
573788,GE,1989-09-15,28.64849281311035
573789,GE,1989-09-18,28.836145401000977
573790,GE,1989-09-19,28.52338981628418
573791,GE,1989-09-20,28.21063232421875
573792,GE,1989-09-21,27.77277374267578
573793,GE,1989-09-22,27.96042823791504
573794,GE,1989-09-25,27.71022224426269
573795,GE,1989-09-26,27.77277374267578
573796,GE,1989-09-27,28.022979736328125
573797,GE,1989-09-28,28.52338981628418
573798,GE,1989-09-29,28.27318382263184
573799,GE,1989-10-02,28.898696899414062
573800,GE,1989-10-03,29.274005889892575
573801,GE,1989-10-04,29.461658477783203
573802,GE,1989-10-05,29.21145248413086
573803,GE,1989-10-06,29.461658477783203
573804,GE,1989-10-09,29.274005889892575
573805,GE,1989-10-10,29.21145248413086
573806,GE,1989-10-11,29.08635139465332
573807,GE,1989-10-12,28.96124839782715
573808,GE,1989-10-13,27.20981216430664
573809,GE,1989-10-16,28.27318382263184
573810,GE,1989-10-17,28.27318382263184
573811,GE,1989-10-18,28.21063232421875
573812,GE,1989-10-19,28.33573532104492
573813,GE,1989-10-20,28.33573532104492
573814,GE,1989-10-23,28.022979736328125
573815,GE,1989-10-24,27.897876739501957
573816,GE,1989-10-25,27.64767074584961
573817,GE,1989-10-26,27.20981216430664
573818,GE,1989-10-27,26.834503173828125
573819,GE,1989-10-30,27.022157669067383
573820,GE,1989-10-31,27.71022224426269
573821,GE,1989-11-01,27.71022224426269
573822,GE,1989-11-02,27.147260665893555
573823,GE,1989-11-03,26.959606170654297
573824,GE,1989-11-06,26.521747589111328
573825,GE,1989-11-07,26.771953582763672
573826,GE,1989-11-08,27.272363662719727
573827,GE,1989-11-09,27.147260665893555
573828,GE,1989-11-10,27.33491516113281
573829,GE,1989-11-13,27.897876739501957
573830,GE,1989-11-14,27.77277374267578
573831,GE,1989-11-15,28.398286819458008
573832,GE,1989-11-16,28.77359390258789
573833,GE,1989-11-17,29.7744140625
573834,GE,1989-11-20,29.58676147460937
573835,GE,1989-11-21,29.83696556091309
573836,GE,1989-11-22,30.08717155456543
573837,GE,1989-11-24,30.08717155456543
573838,GE,1989-11-27,30.712684631347656
573839,GE,1989-11-28,30.90033721923828
573840,GE,1989-11-29,30.775236129760746
573841,GE,1989-11-30,31.025440216064453
573842,GE,1989-12-01,31.65095329284668
573843,GE,1989-12-04,31.588401794433597
573844,GE,1989-12-05,31.71350479125977
573845,GE,1989-12-06,31.71350479125977
573846,GE,1989-12-07,31.71350479125977
573847,GE,1989-12-08,31.65095329284668
573848,GE,1989-12-11,31.588401794433597
573849,GE,1989-12-12,32.151363372802734
573850,GE,1989-12-13,32.151363372802734
573851,GE,1989-12-14,32.21391677856445
573852,GE,1989-12-15,32.151363372802734
573853,GE,1989-12-18,31.338197708129883
573854,GE,1989-12-19,31.40074920654297
573855,GE,1989-12-20,31.21309471130371
573856,GE,1989-12-21,31.46330070495605
573857,GE,1989-12-22,31.901159286499023
573858,GE,1989-12-26,31.71350479125977
573859,GE,1989-12-27,31.901159286499023
573860,GE,1989-12-28,32.02626037597656
573861,GE,1989-12-29,32.276466369628906
573862,GE,1990-01-02,33.40238952636719
573863,GE,1990-01-03,33.339839935302734
573864,GE,1990-01-04,33.152183532714844
573865,GE,1990-01-05,32.83942794799805
573866,GE,1990-01-08,33.02708053588867
573867,GE,1990-01-09,32.339019775390625
573868,GE,1990-01-10,32.40156936645508
573869,GE,1990-01-11,32.40156936645508
573870,GE,1990-01-12,31.588401794433597
573871,GE,1990-01-15,31.338197708129883
573872,GE,1990-01-16,31.65095329284668
573873,GE,1990-01-17,31.525850296020508
573874,GE,1990-01-18,31.838607788085938
573875,GE,1990-01-19,32.4641227722168
573876,GE,1990-01-22,31.46330070495605
573877,GE,1990-01-23,31.40074920654297
573878,GE,1990-01-24,31.65095329284668
573879,GE,1990-01-25,31.025440216064453
573880,GE,1990-01-26,31.2756462097168
573881,GE,1990-01-29,30.90033721923828
573882,GE,1990-01-30,30.90033721923828
573883,GE,1990-01-31,31.150543212890625
573884,GE,1990-02-01,30.90033721923828
573885,GE,1990-02-02,30.90033721923828
573886,GE,1990-02-05,30.90033721923828
573887,GE,1990-02-06,31.025440216064453
573888,GE,1990-02-07,31.338197708129883
573889,GE,1990-02-08,31.525850296020508
573890,GE,1990-02-09,31.65095329284668
573891,GE,1990-02-12,31.150543212890625
573892,GE,1990-02-13,31.08799171447754
573893,GE,1990-02-14,31.150543212890625
573894,GE,1990-02-15,31.338197708129883
573895,GE,1990-02-16,31.025440216064453
573896,GE,1990-02-20,30.462478637695312
573897,GE,1990-02-21,30.27482414245605
573898,GE,1990-02-22,30.399927139282227
573899,GE,1990-02-23,30.27482414245605
573900,GE,1990-02-26,30.65013313293457
573901,GE,1990-02-27,31.025440216064453
573902,GE,1990-02-28,30.90033721923828
573903,GE,1990-03-01,30.837787628173828
573904,GE,1990-03-02,31.21309471130371
573905,GE,1990-03-05,30.90033721923828
573906,GE,1990-03-06,31.21309471130371
573907,GE,1990-03-07,31.338197708129883
573908,GE,1990-03-08,31.525850296020508
573909,GE,1990-03-09,31.338197708129883
573910,GE,1990-03-12,31.21309471130371
573911,GE,1990-03-13,31.025440216064453
573912,GE,1990-03-14,31.525850296020508
573913,GE,1990-03-15,31.65095329284668
573914,GE,1990-03-16,32.02626037597656
573915,GE,1990-03-19,32.4641227722168
573916,GE,1990-03-20,32.21391677856445
573917,GE,1990-03-21,32.08881378173828
573918,GE,1990-03-22,31.71350479125977
573919,GE,1990-03-23,31.901159286499023
573920,GE,1990-03-26,32.02626037597656
573921,GE,1990-03-27,32.4641227722168
573922,GE,1990-03-28,32.4641227722168
573923,GE,1990-03-29,32.276466369628906
573924,GE,1990-03-30,32.151363372802734
573925,GE,1990-04-02,32.02626037597656
573926,GE,1990-04-03,32.52667236328125
573927,GE,1990-04-04,32.151363372802734
573928,GE,1990-04-05,32.21391677856445
573929,GE,1990-04-06,32.21391677856445
573930,GE,1990-04-09,32.276466369628906
573931,GE,1990-04-10,32.21391677856445
573932,GE,1990-04-11,32.4641227722168
573933,GE,1990-04-12,33.02708053588867
573934,GE,1990-04-16,33.40238952636719
573935,GE,1990-04-17,33.46493911743164
573936,GE,1990-04-18,33.277286529541016
573937,GE,1990-04-19,32.901981353759766
573938,GE,1990-04-20,32.776878356933594
573939,GE,1990-04-23,32.276466369628906
573940,GE,1990-04-24,32.21391677856445
573941,GE,1990-04-25,32.21391677856445
573942,GE,1990-04-26,32.339019775390625
573943,GE,1990-04-27,31.96371078491211
573944,GE,1990-04-30,32.02626037597656
573945,GE,1990-05-01,32.21391677856445
573946,GE,1990-05-02,32.40156936645508
573947,GE,1990-05-03,32.40156936645508
573948,GE,1990-05-04,32.714324951171875
573949,GE,1990-05-07,32.901981353759766
573950,GE,1990-05-08,33.21473693847656
573951,GE,1990-05-09,33.40238952636719
573952,GE,1990-05-10,33.65259552001953
573953,GE,1990-05-11,34.0904541015625
573954,GE,1990-05-14,34.278106689453125
573955,GE,1990-05-15,34.15300369262695
573956,GE,1990-05-16,34.0904541015625
573957,GE,1990-05-17,34.02790451049805
573958,GE,1990-05-18,34.0904541015625
573959,GE,1990-05-21,34.21555709838867
573960,GE,1990-05-22,34.278106689453125
573961,GE,1990-05-23,34.21555709838867
573962,GE,1990-05-24,34.715965270996094
573963,GE,1990-05-25,34.21555709838867
573964,GE,1990-05-29,34.903621673583984
573965,GE,1990-05-30,34.715965270996094
573966,GE,1990-05-31,34.465763092041016
573967,GE,1990-06-01,34.77851867675781
573968,GE,1990-06-04,35.21637725830078
573969,GE,1990-06-05,34.96617126464844
573970,GE,1990-06-06,34.715965270996094
573971,GE,1990-06-07,34.65341567993164
573972,GE,1990-06-08,34.278106689453125
573973,GE,1990-06-11,34.465763092041016
573974,GE,1990-06-12,35.15382766723633
573975,GE,1990-06-13,35.15382766723633
573976,GE,1990-06-14,34.841068267822266
573977,GE,1990-06-15,35.09127426147461
573978,GE,1990-06-18,34.59086608886719
573979,GE,1990-06-19,34.96617126464844
573980,GE,1990-06-20,35.09127426147461
573981,GE,1990-06-21,35.09127426147461
573982,GE,1990-06-22,34.715965270996094
573983,GE,1990-06-25,34.715965270996094
573984,GE,1990-06-26,34.52831268310547
573985,GE,1990-06-27,34.59086608886719
573986,GE,1990-06-28,34.65341567993164
573987,GE,1990-06-29,34.65341567993164
573988,GE,1990-07-02,35.2789306640625
573989,GE,1990-07-03,35.5916862487793
573990,GE,1990-07-05,35.15382766723633
573991,GE,1990-07-06,35.34148025512695
573992,GE,1990-07-09,35.71678924560547
573993,GE,1990-07-10,35.404029846191406
573994,GE,1990-07-11,36.09209442138672
573995,GE,1990-07-12,36.71760940551758
573996,GE,1990-07-13,37.468223571777344
573997,GE,1990-07-16,37.40567398071289
573998,GE,1990-07-17,37.218017578125
573999,GE,1990-07-18,37.218017578125
574000,GE,1990-07-19,37.5307731628418
574001,GE,1990-07-20,37.030364990234375
574002,GE,1990-07-23,36.27975082397461
574003,GE,1990-07-24,36.467403411865234
574004,GE,1990-07-25,36.65505599975586
574005,GE,1990-07-26,36.52995681762695
574006,GE,1990-07-27,36.029544830322266
574007,GE,1990-07-30,36.27975082397461
574008,GE,1990-07-31,35.841888427734375
574009,GE,1990-08-01,36.029544830322266
574010,GE,1990-08-02,35.34148025512695
574011,GE,1990-08-03,34.903621673583984
574012,GE,1990-08-06,33.02708053588867
574013,GE,1990-08-07,33.65259552001953
574014,GE,1990-08-08,33.96535110473633
574015,GE,1990-08-09,34.02790451049805
574016,GE,1990-08-10,33.339839935302734
574017,GE,1990-08-13,33.7776985168457
574018,GE,1990-08-14,33.52749252319336
574019,GE,1990-08-15,33.152183532714844
574020,GE,1990-08-16,32.4641227722168
574021,GE,1990-08-17,32.02626037597656
574022,GE,1990-08-20,32.02626037597656
574023,GE,1990-08-21,30.962890625
574024,GE,1990-08-22,30.14972305297852
574025,GE,1990-08-23,29.274005889892575
574026,GE,1990-08-24,30.712684631347656
574027,GE,1990-08-27,31.77605628967285
574028,GE,1990-08-28,31.46330070495605
574029,GE,1990-08-29,31.338197708129883
574030,GE,1990-08-30,30.962890625
574031,GE,1990-08-31,31.025440216064453
574032,GE,1990-09-04,30.65013313293457
574033,GE,1990-09-05,30.14972305297852
574034,GE,1990-09-06,30.024620056152344
574035,GE,1990-09-07,30.337377548217773
574036,GE,1990-09-10,30.587581634521484
574037,GE,1990-09-11,31.150543212890625
574038,GE,1990-09-12,31.025440216064453
574039,GE,1990-09-13,30.2122745513916
574040,GE,1990-09-14,29.7744140625
574041,GE,1990-09-17,29.52420997619629
574042,GE,1990-09-18,29.33655548095703
574043,GE,1990-09-19,28.085529327392575
574044,GE,1990-09-20,27.585119247436523
574045,GE,1990-09-21,27.96042823791504
574046,GE,1990-09-24,27.272363662719727
574047,GE,1990-09-25,27.835325241088867
574048,GE,1990-09-26,27.52256965637207
574049,GE,1990-09-27,25.83368492126465
574050,GE,1990-09-28,27.272363662719727
574051,GE,1990-10-01,28.148080825805664
574052,GE,1990-10-02,27.897876739501957
574053,GE,1990-10-03,27.272363662719727
574054,GE,1990-10-04,27.20981216430664
574055,GE,1990-10-05,27.147260665893555
574056,GE,1990-10-08,27.272363662719727
574057,GE,1990-10-09,26.45919609069824
574058,GE,1990-10-10,26.021337509155277
574059,GE,1990-10-11,25.64603042602539
574060,GE,1990-10-12,26.521747589111328
574061,GE,1990-10-15,27.20981216430664
574062,GE,1990-10-16,25.77113151550293
574063,GE,1990-10-17,26.33409309387207
574064,GE,1990-10-18,27.272363662719727
574065,GE,1990-10-19,27.77277374267578
574066,GE,1990-10-22,26.897056579589844
574067,GE,1990-10-23,26.959606170654297
574068,GE,1990-10-24,25.958786010742188
574069,GE,1990-10-25,25.64603042602539
574070,GE,1990-10-26,25.270721435546875
574071,GE,1990-10-29,25.458375930786133
574072,GE,1990-10-30,26.39664459228516
574073,GE,1990-10-31,26.021337509155277
574074,GE,1990-11-01,26.2089900970459
574075,GE,1990-11-02,26.521747589111328
574076,GE,1990-11-05,26.959606170654297
574077,GE,1990-11-06,26.709402084350582
574078,GE,1990-11-07,26.021337509155277
574079,GE,1990-11-08,25.8962345123291
574080,GE,1990-11-09,26.897056579589844
574081,GE,1990-11-12,27.71022224426269
574082,GE,1990-11-13,27.77277374267578
574083,GE,1990-11-14,27.64767074584961
574084,GE,1990-11-15,27.52256965637207
574085,GE,1990-11-16,27.71022224426269
574086,GE,1990-11-19,27.71022224426269
574087,GE,1990-11-20,26.6468505859375
574088,GE,1990-11-21,26.897056579589844
574089,GE,1990-11-23,26.834503173828125
574090,GE,1990-11-26,26.709402084350582
574091,GE,1990-11-27,26.771953582763672
574092,GE,1990-11-28,26.33409309387207
574093,GE,1990-11-29,26.58429908752441
574094,GE,1990-11-30,27.3974666595459
574095,GE,1990-12-03,27.20981216430664
574096,GE,1990-12-04,27.77277374267578
574097,GE,1990-12-05,28.52338981628418
574098,GE,1990-12-06,28.77359390258789
574099,GE,1990-12-07,28.77359390258789
574100,GE,1990-12-10,28.52338981628418
574101,GE,1990-12-11,28.398286819458008
574102,GE,1990-12-12,28.52338981628418
574103,GE,1990-12-13,28.21063232421875
574104,GE,1990-12-14,27.835325241088867
574105,GE,1990-12-17,27.71022224426269
574106,GE,1990-12-18,28.460838317871094
574107,GE,1990-12-19,28.33573532104492
574108,GE,1990-12-20,28.77359390258789
574109,GE,1990-12-21,29.023799896240234
574110,GE,1990-12-24,28.836145401000977
574111,GE,1990-12-26,28.711042404174805
574112,GE,1990-12-27,28.64849281311035
574113,GE,1990-12-28,28.711042404174805
574114,GE,1990-12-31,28.711042404174805
574115,GE,1991-01-02,28.27318382263184
574116,GE,1991-01-03,27.64767074584961
574117,GE,1991-01-04,27.33491516113281
574118,GE,1991-01-07,26.897056579589844
574119,GE,1991-01-08,27.147260665893555
574120,GE,1991-01-09,27.08470916748047
574121,GE,1991-01-10,27.08470916748047
574122,GE,1991-01-11,27.022157669067383
574123,GE,1991-01-14,27.08470916748047
574124,GE,1991-01-15,27.20981216430664
574125,GE,1991-01-16,27.33491516113281
574126,GE,1991-01-17,29.023799896240234
574127,GE,1991-01-18,28.96124839782715
574128,GE,1991-01-21,28.711042404174805
574129,GE,1991-01-22,28.33573532104492
574130,GE,1991-01-23,28.64849281311035
574131,GE,1991-01-24,29.274005889892575
574132,GE,1991-01-25,29.962068557739254
574133,GE,1991-01-28,30.337377548217773
574134,GE,1991-01-29,30.337377548217773
574135,GE,1991-01-30,31.025440216064453
574136,GE,1991-01-31,32.02626037597656
574137,GE,1991-02-01,32.02626037597656
574138,GE,1991-02-04,32.5892219543457
574139,GE,1991-02-05,33.21473693847656
574140,GE,1991-02-06,33.339839935302734
574141,GE,1991-02-07,32.4641227722168
574142,GE,1991-02-08,32.65177536010742
574143,GE,1991-02-11,33.40238952636719
574144,GE,1991-02-12,33.40238952636719
574145,GE,1991-02-13,33.96535110473633
574146,GE,1991-02-14,33.715145111083984
574147,GE,1991-02-15,34.841068267822266
574148,GE,1991-02-19,34.841068267822266
574149,GE,1991-02-20,34.21555709838867
574150,GE,1991-02-21,34.0904541015625
574151,GE,1991-02-22,34.65341567993164
574152,GE,1991-02-25,35.02872467041016
574153,GE,1991-02-26,34.278106689453125
574154,GE,1991-02-27,34.715965270996094
574155,GE,1991-02-28,34.02790451049805
574156,GE,1991-03-01,34.465763092041016
574157,GE,1991-03-04,34.15300369262695
574158,GE,1991-03-05,34.52831268310547
574159,GE,1991-03-06,34.278106689453125
574160,GE,1991-03-07,34.0904541015625
574161,GE,1991-03-08,33.40238952636719
574162,GE,1991-03-11,34.21555709838867
574163,GE,1991-03-12,33.96535110473633
574164,GE,1991-03-13,34.715965270996094
574165,GE,1991-03-14,34.278106689453125
574166,GE,1991-03-15,34.340660095214844
574167,GE,1991-03-18,34.4032096862793
574168,GE,1991-03-19,33.7776985168457
574169,GE,1991-03-20,33.40238952636719
574170,GE,1991-03-21,33.152183532714844
574171,GE,1991-03-22,33.152183532714844
574172,GE,1991-03-25,33.46493911743164
574173,GE,1991-03-26,35.09127426147461
574174,GE,1991-03-27,34.77851867675781
574175,GE,1991-03-28,34.841068267822266
574176,GE,1991-04-01,34.903621673583984
574177,GE,1991-04-02,36.09209442138672
574178,GE,1991-04-03,35.71678924560547
574179,GE,1991-04-04,35.96699142456055
574180,GE,1991-04-05,35.466583251953125
574181,GE,1991-04-08,35.841888427734375
574182,GE,1991-04-09,35.65423583984375
574183,GE,1991-04-10,36.21719741821289
574184,GE,1991-04-11,36.40485382080078
574185,GE,1991-04-12,36.52995681762695
574186,GE,1991-04-15,36.9052619934082
574187,GE,1991-04-16,37.468223571777344
574188,GE,1991-04-17,37.65587615966797
574189,GE,1991-04-18,37.5307731628418
574190,GE,1991-04-19,37.218017578125
574191,GE,1991-04-22,36.71760940551758
574192,GE,1991-04-23,36.467403411865234
574193,GE,1991-04-24,36.27975082397461
574194,GE,1991-04-25,35.77933883666992
574195,GE,1991-04-26,35.904441833496094
574196,GE,1991-04-29,35.02872467041016
574197,GE,1991-04-30,35.404029846191406
574198,GE,1991-05-01,36.27975082397461
574199,GE,1991-05-02,36.27975082397461
574200,GE,1991-05-03,36.34230041503906
574201,GE,1991-05-06,36.467403411865234
574202,GE,1991-05-07,36.592506408691406
574203,GE,1991-05-08,36.467403411865234
574204,GE,1991-05-09,36.84271240234375
574205,GE,1991-05-10,35.65423583984375
574206,GE,1991-05-13,35.77933883666992
574207,GE,1991-05-14,35.466583251953125
574208,GE,1991-05-15,35.466583251953125
574209,GE,1991-05-16,35.5916862487793
574210,GE,1991-05-17,35.77933883666992
574211,GE,1991-05-20,36.15464782714844
574212,GE,1991-05-21,36.34230041503906
574213,GE,1991-05-22,35.71678924560547
574214,GE,1991-05-23,36.15464782714844
574215,GE,1991-05-24,36.52995681762695
574216,GE,1991-05-28,37.09291458129883
574217,GE,1991-05-29,37.34312057495117
574218,GE,1991-05-30,38.28139114379883
574219,GE,1991-05-31,38.65669631958008
574220,GE,1991-06-03,38.78179931640625
574221,GE,1991-06-04,38.46904373168945
574222,GE,1991-06-05,37.84353256225586
574223,GE,1991-06-06,37.65587615966797
574224,GE,1991-06-07,37.09291458129883
574225,GE,1991-06-10,37.28057098388672
574226,GE,1991-06-11,37.65587615966797
574227,GE,1991-06-12,37.15546798706055
574228,GE,1991-06-13,37.468223571777344
574229,GE,1991-06-14,37.84353256225586
574230,GE,1991-06-17,37.34312057495117
574231,GE,1991-06-18,37.34312057495117
574232,GE,1991-06-19,37.09291458129883
574233,GE,1991-06-20,37.09291458129883
574234,GE,1991-06-21,37.5307731628418
574235,GE,1991-06-24,36.9052619934082
574236,GE,1991-06-25,36.84271240234375
574237,GE,1991-06-26,36.78015899658203
574238,GE,1991-06-27,37.34312057495117
574239,GE,1991-06-28,37.030364990234375
574240,GE,1991-07-01,37.468223571777344
574241,GE,1991-07-02,37.5307731628418
574242,GE,1991-07-03,37.030364990234375
574243,GE,1991-07-05,36.9052619934082
574244,GE,1991-07-08,37.468223571777344
574245,GE,1991-07-09,37.40567398071289
574246,GE,1991-07-10,37.15546798706055
574247,GE,1991-07-11,37.5307731628418
574248,GE,1991-07-12,37.65587615966797
574249,GE,1991-07-15,37.71842956542969
574250,GE,1991-07-16,36.96781539916992
574251,GE,1991-07-17,35.904441833496094
574252,GE,1991-07-18,36.592506408691406
574253,GE,1991-07-19,36.84271240234375
574254,GE,1991-07-22,36.65505599975586
574255,GE,1991-07-23,36.15464782714844
574256,GE,1991-07-24,35.71678924560547
574257,GE,1991-07-25,36.27975082397461
574258,GE,1991-07-26,36.40485382080078
574259,GE,1991-07-29,36.40485382080078
574260,GE,1991-07-30,36.592506408691406
574261,GE,1991-07-31,36.65505599975586
574262,GE,1991-08-01,36.52995681762695
574263,GE,1991-08-02,36.40485382080078
574264,GE,1991-08-05,36.029544830322266
574265,GE,1991-08-06,36.40485382080078
574266,GE,1991-08-07,36.9052619934082
574267,GE,1991-08-08,36.96781539916992
574268,GE,1991-08-09,36.84271240234375
574269,GE,1991-08-12,36.71760940551758
574270,GE,1991-08-13,36.65505599975586
574271,GE,1991-08-14,36.52995681762695
574272,GE,1991-08-15,36.34230041503906
574273,GE,1991-08-16,36.029544830322266
574274,GE,1991-08-19,35.21637725830078
574275,GE,1991-08-20,35.2789306640625
574276,GE,1991-08-21,36.467403411865234
574277,GE,1991-08-22,36.52995681762695
574278,GE,1991-08-23,37.40567398071289
574279,GE,1991-08-26,37.34312057495117
574280,GE,1991-08-27,37.09291458129883
574281,GE,1991-08-28,37.468223571777344
574282,GE,1991-08-29,37.40567398071289
574283,GE,1991-08-30,37.468223571777344
574284,GE,1991-09-03,37.09291458129883
574285,GE,1991-09-04,36.84271240234375
574286,GE,1991-09-05,36.15464782714844
574287,GE,1991-09-06,35.466583251953125
574288,GE,1991-09-09,35.2789306640625
574289,GE,1991-09-10,35.15382766723633
574290,GE,1991-09-11,35.21637725830078
574291,GE,1991-09-12,34.841068267822266
574292,GE,1991-09-13,33.96535110473633
574293,GE,1991-09-16,34.903621673583984
574294,GE,1991-09-17,34.59086608886719
574295,GE,1991-09-18,34.65341567993164
574296,GE,1991-09-19,34.77851867675781
574297,GE,1991-09-20,34.77851867675781
574298,GE,1991-09-23,34.52831268310547
574299,GE,1991-09-24,34.96617126464844
574300,GE,1991-09-25,34.465763092041016
574301,GE,1991-09-26,34.52831268310547
574302,GE,1991-09-27,34.465763092041016
574303,GE,1991-09-30,34.715965270996094
574304,GE,1991-10-01,34.96617126464844
574305,GE,1991-10-02,35.2789306640625
574306,GE,1991-10-03,34.59086608886719
574307,GE,1991-10-04,34.21555709838867
574308,GE,1991-10-07,33.65259552001953
574309,GE,1991-10-08,33.52749252319336
574310,GE,1991-10-09,32.714324951171875
574311,GE,1991-10-10,33.65259552001953
574312,GE,1991-10-11,33.277286529541016
574313,GE,1991-10-14,33.84024810791016
574314,GE,1991-10-15,35.02872467041016
574315,GE,1991-10-16,35.65423583984375
574316,GE,1991-10-17,35.77933883666992
574317,GE,1991-10-18,35.71678924560547
574318,GE,1991-10-21,35.52913284301758
574319,GE,1991-10-22,35.5916862487793
574320,GE,1991-10-23,36.029544830322266
574321,GE,1991-10-24,35.5916862487793
574322,GE,1991-10-25,34.59086608886719
574323,GE,1991-10-28,35.15382766723633
574324,GE,1991-10-29,35.466583251953125
574325,GE,1991-10-30,35.09127426147461
574326,GE,1991-10-31,34.52831268310547
574327,GE,1991-11-01,34.21555709838867
574328,GE,1991-11-04,34.278106689453125
574329,GE,1991-11-05,34.02790451049805
574330,GE,1991-11-06,34.278106689453125
574331,GE,1991-11-07,34.278106689453125
574332,GE,1991-11-08,34.4032096862793
574333,GE,1991-11-11,34.278106689453125
574334,GE,1991-11-12,34.59086608886719
574335,GE,1991-11-13,34.841068267822266
574336,GE,1991-11-14,35.21637725830078
574337,GE,1991-11-15,33.715145111083984
574338,GE,1991-11-18,34.340660095214844
574339,GE,1991-11-19,34.0904541015625
574340,GE,1991-11-20,33.52749252319336
574341,GE,1991-11-21,33.40238952636719
574342,GE,1991-11-22,33.21473693847656
574343,GE,1991-11-25,32.901981353759766
574344,GE,1991-11-26,32.901981353759766
574345,GE,1991-11-27,32.776878356933594
574346,GE,1991-11-29,32.40156936645508
574347,GE,1991-12-02,32.901981353759766
574348,GE,1991-12-03,32.339019775390625
574349,GE,1991-12-04,31.77605628967285
574350,GE,1991-12-05,31.21309471130371
574351,GE,1991-12-06,31.96371078491211
574352,GE,1991-12-09,32.4641227722168
574353,GE,1991-12-10,32.52667236328125
574354,GE,1991-12-11,32.901981353759766
574355,GE,1991-12-12,33.339839935302734
574356,GE,1991-12-13,33.96535110473633
574357,GE,1991-12-16,33.902801513671875
574358,GE,1991-12-17,34.21555709838867
574359,GE,1991-12-18,34.15300369262695
574360,GE,1991-12-19,34.0904541015625
574361,GE,1991-12-20,34.903621673583984
574362,GE,1991-12-23,36.029544830322266
574363,GE,1991-12-24,36.96781539916992
574364,GE,1991-12-26,37.59332656860352
574365,GE,1991-12-27,37.030364990234375
574366,GE,1991-12-30,38.46904373168945
574367,GE,1991-12-31,38.28139114379883
574368,GE,1992-01-02,38.34394073486328
574369,GE,1992-01-03,38.156288146972656
574370,GE,1992-01-06,37.96863555908203
574371,GE,1992-01-07,37.78097915649414
574372,GE,1992-01-08,37.71842956542969
574373,GE,1992-01-09,37.218017578125
574374,GE,1992-01-10,37.28057098388672
574375,GE,1992-01-13,37.65587615966797
574376,GE,1992-01-14,38.156288146972656
574377,GE,1992-01-15,38.594146728515625
574378,GE,1992-01-16,39.032005310058594
574379,GE,1992-01-17,39.782623291015625
574380,GE,1992-01-20,40.28303146362305
574381,GE,1992-01-21,39.032005310058594
574382,GE,1992-01-22,39.782623291015625
574383,GE,1992-01-23,39.53241729736328
574384,GE,1992-01-24,39.21966171264648
574385,GE,1992-01-27,39.157108306884766
574386,GE,1992-01-28,39.09455871582031
574387,GE,1992-01-29,38.7192497253418
574388,GE,1992-01-30,38.28139114379883
574389,GE,1992-01-31,37.65587615966797
574390,GE,1992-02-03,38.03118515014648
574391,GE,1992-02-04,38.46904373168945
574392,GE,1992-02-05,38.78179931640625
574393,GE,1992-02-06,38.78179931640625
574394,GE,1992-02-07,38.65669631958008
574395,GE,1992-02-10,38.7192497253418
574396,GE,1992-02-11,38.53159713745117
574397,GE,1992-02-12,38.96945571899414
574398,GE,1992-02-13,38.7192497253418
574399,GE,1992-02-14,38.594146728515625
574400,GE,1992-02-18,38.594146728515625
574401,GE,1992-02-19,39.21966171264648
574402,GE,1992-02-20,40.220481872558594
574403,GE,1992-02-21,40.220481872558594
574404,GE,1992-02-24,40.15792846679688
574405,GE,1992-02-25,39.72006988525391
574406,GE,1992-02-26,39.72006988525391
574407,GE,1992-02-27,39.46986389160156
574408,GE,1992-02-28,39.344764709472656
574409,GE,1992-03-02,39.782623291015625
574410,GE,1992-03-03,39.28221130371094
574411,GE,1992-03-04,38.84435272216797
574412,GE,1992-03-05,38.90690231323242
574413,GE,1992-03-06,38.78179931640625
574414,GE,1992-03-09,38.78179931640625
574415,GE,1992-03-10,38.90690231323242
574416,GE,1992-03-11,38.594146728515625
574417,GE,1992-03-12,38.594146728515625
574418,GE,1992-03-13,39.032005310058594
574419,GE,1992-03-16,39.032005310058594
574420,GE,1992-03-17,39.344764709472656
574421,GE,1992-03-18,39.28221130371094
574422,GE,1992-03-19,39.09455871582031
574423,GE,1992-03-20,39.344764709472656
574424,GE,1992-03-23,39.09455871582031
574425,GE,1992-03-24,38.90690231323242
574426,GE,1992-03-25,38.96945571899414
574427,GE,1992-03-26,38.46904373168945
574428,GE,1992-03-27,38.0937385559082
574429,GE,1992-03-30,38.03118515014648
574430,GE,1992-03-31,37.90608215332031
574431,GE,1992-04-01,38.21883773803711
574432,GE,1992-04-02,37.65587615966797
574433,GE,1992-04-03,37.468223571777344
574434,GE,1992-04-06,37.84353256225586
574435,GE,1992-04-07,37.09291458129883
574436,GE,1992-04-08,36.467403411865234
574437,GE,1992-04-09,37.40567398071289
574438,GE,1992-04-10,38.03118515014648
574439,GE,1992-04-13,37.65587615966797
574440,GE,1992-04-14,38.406494140625
574441,GE,1992-04-15,39.032005310058594
574442,GE,1992-04-16,39.53241729736328
574443,GE,1992-04-20,39.40731430053711
574444,GE,1992-04-21,38.90690231323242
574445,GE,1992-04-22,38.65669631958008
574446,GE,1992-04-23,38.34394073486328
574447,GE,1992-04-24,37.96863555908203
574448,GE,1992-04-27,37.96863555908203
574449,GE,1992-04-28,38.03118515014648
574450,GE,1992-04-29,37.90608215332031
574451,GE,1992-04-30,38.34394073486328
574452,GE,1992-05-01,37.90608215332031
574453,GE,1992-05-04,38.65669631958008
574454,GE,1992-05-05,38.53159713745117
574455,GE,1992-05-06,38.53159713745117
574456,GE,1992-05-07,38.46904373168945
574457,GE,1992-05-08,38.78179931640625
574458,GE,1992-05-11,39.59496688842773
574459,GE,1992-05-12,39.53241729736328
574460,GE,1992-05-13,39.21966171264648
574461,GE,1992-05-14,38.96945571899414
574462,GE,1992-05-15,38.65669631958008
574463,GE,1992-05-18,38.46904373168945
574464,GE,1992-05-19,39.09455871582031
574465,GE,1992-05-20,38.84435272216797
574466,GE,1992-05-21,38.406494140625
574467,GE,1992-05-22,38.34394073486328
574468,GE,1992-05-26,37.59332656860352
574469,GE,1992-05-27,37.96863555908203
574470,GE,1992-05-28,38.594146728515625
574471,GE,1992-05-29,38.21883773803711
574472,GE,1992-06-01,38.21883773803711
574473,GE,1992-06-02,37.78097915649414
574474,GE,1992-06-03,38.03118515014648
574475,GE,1992-06-04,38.156288146972656
574476,GE,1992-06-05,38.78179931640625
574477,GE,1992-06-08,38.156288146972656
574478,GE,1992-06-09,38.0937385559082
574479,GE,1992-06-10,37.96863555908203
574480,GE,1992-06-11,38.406494140625
574481,GE,1992-06-12,38.156288146972656
574482,GE,1992-06-15,38.28139114379883
574483,GE,1992-06-16,38.7192497253418
574484,GE,1992-06-17,38.03118515014648
574485,GE,1992-06-18,38.03118515014648
574486,GE,1992-06-19,38.03118515014648
574487,GE,1992-06-22,38.156288146972656
574488,GE,1992-06-23,38.21883773803711
574489,GE,1992-06-24,38.21883773803711
574490,GE,1992-06-25,38.65669631958008
574491,GE,1992-06-26,39.032005310058594
574492,GE,1992-06-29,39.53241729736328
574493,GE,1992-06-30,38.90690231323242
574494,GE,1992-07-01,39.28221130371094
574495,GE,1992-07-02,38.65669631958008
574496,GE,1992-07-06,38.7192497253418
574497,GE,1992-07-07,38.0937385559082
574498,GE,1992-07-08,38.53159713745117
574499,GE,1992-07-09,38.90690231323242
574500,GE,1992-07-10,38.21883773803711
574501,GE,1992-07-13,38.406494140625
574502,GE,1992-07-14,38.96945571899414
574503,GE,1992-07-15,39.09455871582031
574504,GE,1992-07-16,38.7192497253418
574505,GE,1992-07-17,38.78179931640625
574506,GE,1992-07-20,38.65669631958008
574507,GE,1992-07-21,38.594146728515625
574508,GE,1992-07-22,38.28139114379883
574509,GE,1992-07-23,38.46904373168945
574510,GE,1992-07-24,37.40567398071289
574511,GE,1992-07-27,37.5307731628418
574512,GE,1992-07-28,37.90608215332031
574513,GE,1992-07-29,38.594146728515625
574514,GE,1992-07-30,38.156288146972656
574515,GE,1992-07-31,38.28139114379883
574516,GE,1992-08-03,37.65587615966797
574517,GE,1992-08-04,37.78097915649414
574518,GE,1992-08-05,37.468223571777344
574519,GE,1992-08-06,37.84353256225586
574520,GE,1992-08-07,37.78097915649414
574521,GE,1992-08-10,37.84353256225586
574522,GE,1992-08-11,37.90608215332031
574523,GE,1992-08-12,37.59332656860352
574524,GE,1992-08-13,37.65587615966797
574525,GE,1992-08-14,37.78097915649414
574526,GE,1992-08-17,38.03118515014648
574527,GE,1992-08-18,38.34394073486328
574528,GE,1992-08-19,38.0937385559082
574529,GE,1992-08-20,38.0937385559082
574530,GE,1992-08-21,37.59332656860352
574531,GE,1992-08-24,37.09291458129883
574532,GE,1992-08-25,37.030364990234375
574533,GE,1992-08-26,36.9052619934082
574534,GE,1992-08-27,37.15546798706055
574535,GE,1992-08-28,36.71760940551758
574536,GE,1992-08-31,37.030364990234375
574537,GE,1992-09-01,37.15546798706055
574538,GE,1992-09-02,37.28057098388672
574539,GE,1992-09-03,37.40567398071289
574540,GE,1992-09-04,37.34312057495117
574541,GE,1992-09-08,37.09291458129883
574542,GE,1992-09-09,37.28057098388672
574543,GE,1992-09-10,37.65587615966797
574544,GE,1992-09-11,37.59332656860352
574545,GE,1992-09-14,38.78179931640625
574546,GE,1992-09-15,38.65669631958008
574547,GE,1992-09-16,39.032005310058594
574548,GE,1992-09-17,39.53241729736328
574549,GE,1992-09-18,39.84517288208008
574550,GE,1992-09-21,39.28221130371094
574551,GE,1992-09-22,38.65669631958008
574552,GE,1992-09-23,38.84435272216797
574553,GE,1992-09-24,38.96945571899414
574554,GE,1992-09-25,38.96945571899414
574555,GE,1992-09-28,39.65752029418945
574556,GE,1992-09-29,39.09455871582031
574557,GE,1992-09-30,39.157108306884766
574558,GE,1992-10-01,38.96945571899414
574559,GE,1992-10-02,37.90608215332031
574560,GE,1992-10-05,37.71842956542969
574561,GE,1992-10-06,37.28057098388672
574562,GE,1992-10-07,36.9052619934082
574563,GE,1992-10-08,37.78097915649414
574564,GE,1992-10-09,37.5307731628418
574565,GE,1992-10-12,37.71842956542969
574566,GE,1992-10-13,37.468223571777344
574567,GE,1992-10-14,37.5307731628418
574568,GE,1992-10-15,37.59332656860352
574569,GE,1992-10-16,38.156288146972656
574570,GE,1992-10-19,38.21883773803711
574571,GE,1992-10-20,38.28139114379883
574572,GE,1992-10-21,38.03118515014648
574573,GE,1992-10-22,38.21883773803711
574574,GE,1992-10-23,37.96863555908203
574575,GE,1992-10-26,38.46904373168945
574576,GE,1992-10-27,38.34394073486328
574577,GE,1992-10-28,38.90690231323242
574578,GE,1992-10-29,38.78179931640625
574579,GE,1992-10-30,38.406494140625
574580,GE,1992-11-02,39.28221130371094
574581,GE,1992-11-03,39.09455871582031
574582,GE,1992-11-04,39.21966171264648
574583,GE,1992-11-05,39.157108306884766
574584,GE,1992-11-06,38.78179931640625
574585,GE,1992-11-09,39.032005310058594
574586,GE,1992-11-10,38.65669631958008
574587,GE,1992-11-11,39.21966171264648
574588,GE,1992-11-12,39.40731430053711
574589,GE,1992-11-13,39.46986389160156
574590,GE,1992-11-16,39.032005310058594
574591,GE,1992-11-17,39.032005310058594
574592,GE,1992-11-18,39.40731430053711
574593,GE,1992-11-19,39.09455871582031
574594,GE,1992-11-20,40.0328254699707
574595,GE,1992-11-23,41.09619903564453
574596,GE,1992-11-24,41.34640502929688
574597,GE,1992-11-25,41.47150802612305
574598,GE,1992-11-27,41.47150802612305
574599,GE,1992-11-30,41.65916061401367
574600,GE,1992-12-01,41.09619903564453
574601,GE,1992-12-02,41.40895462036133
574602,GE,1992-12-03,40.84599304199219
574603,GE,1992-12-04,41.34640502929688
574604,GE,1992-12-07,41.47150802612305
574605,GE,1992-12-08,41.78426361083984
574606,GE,1992-12-09,42.03446960449219
574607,GE,1992-12-10,41.721710205078125
574608,GE,1992-12-11,41.909366607666016
574609,GE,1992-12-14,41.65916061401367
574610,GE,1992-12-15,42.09701919555664
574611,GE,1992-12-16,41.78426361083984
574612,GE,1992-12-17,42.65998077392578
574613,GE,1992-12-18,43.41059875488281
574614,GE,1992-12-21,43.78590393066406
574615,GE,1992-12-22,43.53569793701172
574616,GE,1992-12-23,43.22294235229492
574617,GE,1992-12-24,43.28549575805664
574618,GE,1992-12-28,43.47314834594727
574619,GE,1992-12-29,43.16039276123047
574620,GE,1992-12-30,43.34804534912109
574621,GE,1992-12-31,42.78508377075195
574622,GE,1993-01-04,42.78508377075195
574623,GE,1993-01-05,43.28549575805664
574624,GE,1993-01-06,43.09783935546875
574625,GE,1993-01-07,42.97273635864258
574626,GE,1993-01-08,42.910186767578125
574627,GE,1993-01-11,42.53487777709961
574628,GE,1993-01-12,42.59743118286133
574629,GE,1993-01-13,42.40977478027344
574630,GE,1993-01-14,42.47232818603516
574631,GE,1993-01-15,42.34722518920898
574632,GE,1993-01-18,42.34722518920898
574633,GE,1993-01-19,42.09701919555664
574634,GE,1993-01-20,41.34640502929688
574635,GE,1993-01-21,41.78426361083984
574636,GE,1993-01-22,42.22212219238281
574637,GE,1993-01-25,42.53487777709961
574638,GE,1993-01-26,42.59743118286133
574639,GE,1993-01-27,42.34722518920898
574640,GE,1993-01-28,42.78508377075195
574641,GE,1993-01-29,43.09783935546875
574642,GE,1993-02-01,43.16039276123047
574643,GE,1993-02-02,42.53487777709961
574644,GE,1993-02-03,43.09783935546875
574645,GE,1993-02-04,43.34804534912109
574646,GE,1993-02-05,43.47314834594727
574647,GE,1993-02-08,43.41059875488281
574648,GE,1993-02-09,43.34804534912109
574649,GE,1993-02-10,43.41059875488281
574650,GE,1993-02-11,43.22294235229492
574651,GE,1993-02-12,42.53487777709961
574652,GE,1993-02-16,41.5340576171875
574653,GE,1993-02-17,41.28385162353516
574654,GE,1993-02-18,40.97109603881836
574655,GE,1993-02-19,41.15874862670898
574656,GE,1993-02-22,41.59660720825195
574657,GE,1993-02-23,41.78426361083984
574658,GE,1993-02-24,42.09701919555664
574659,GE,1993-02-25,42.28467178344727
574660,GE,1993-02-26,42.09701919555664
574661,GE,1993-03-01,41.721710205078125
574662,GE,1993-03-02,42.78508377075195
574663,GE,1993-03-03,42.847633361816406
574664,GE,1993-03-04,42.53487777709961
574665,GE,1993-03-05,42.910186767578125
574666,GE,1993-03-08,43.78590393066406
574667,GE,1993-03-09,43.66080093383789
574668,GE,1993-03-10,43.91100692749024
574669,GE,1993-03-11,43.78590393066406
574670,GE,1993-03-12,43.28549575805664
574671,GE,1993-03-15,43.22294235229492
574672,GE,1993-03-16,43.47314834594727
574673,GE,1993-03-17,43.59825134277344
574674,GE,1993-03-18,44.22376251220703
574675,GE,1993-03-19,44.3488655090332
574676,GE,1993-03-22,44.473968505859375
574677,GE,1993-03-23,44.09865951538086
574678,GE,1993-03-24,44.97438049316406
574679,GE,1993-03-25,45.09948348999024
574680,GE,1993-03-26,44.91182708740234
574681,GE,1993-03-29,45.16203308105469
574682,GE,1993-03-30,45.47478866577149
574683,GE,1993-03-31,44.59907150268555
574684,GE,1993-04-01,44.84927749633789
574685,GE,1993-04-02,44.53651809692383
574686,GE,1993-04-05,44.78672409057617
574687,GE,1993-04-06,45.72499465942383
574688,GE,1993-04-07,45.91264724731445
574689,GE,1993-04-08,46.03775024414063
574690,GE,1993-04-12,46.66326522827149
574691,GE,1993-04-13,46.600711822509766
574692,GE,1993-04-14,47.22622680664063
574693,GE,1993-04-15,47.85173797607422
574694,GE,1993-04-16,47.6640853881836
574695,GE,1993-04-19,47.53898239135742
574696,GE,1993-04-20,47.22622680664063
574697,GE,1993-04-21,46.4756088256836
574698,GE,1993-04-22,46.1628532409668
574699,GE,1993-04-23,46.600711822509766
574700,GE,1993-04-26,46.03775024414063
574701,GE,1993-04-27,46.28795623779297
574702,GE,1993-04-28,45.22458267211914
574703,GE,1993-04-29,45.85009765625
574704,GE,1993-04-30,45.34968566894531
574705,GE,1993-05-03,45.47478866577149
574706,GE,1993-05-04,44.91182708740234
574707,GE,1993-05-05,46.1628532409668
574708,GE,1993-05-06,46.78836441040039
574709,GE,1993-05-07,47.163673400878906
574710,GE,1993-05-10,47.10112380981445
574711,GE,1993-05-11,46.53816223144531
574712,GE,1993-05-12,46.72581481933594
574713,GE,1993-05-13,46.1628532409668
574714,GE,1993-05-14,46.66326522827149
574715,GE,1993-05-17,46.85091781616211
574716,GE,1993-05-18,46.1628532409668
574717,GE,1993-05-19,46.66326522827149
574718,GE,1993-05-20,46.53816223144531
574719,GE,1993-05-21,46.10030364990234
574720,GE,1993-05-24,46.41305923461914
574721,GE,1993-05-25,46.1628532409668
574722,GE,1993-05-26,46.53816223144531
574723,GE,1993-05-27,46.97602081298828
574724,GE,1993-05-28,46.41305923461914
574725,GE,1993-06-01,47.038570404052734
574726,GE,1993-06-02,47.038570404052734
574727,GE,1993-06-03,47.10112380981445
574728,GE,1993-06-04,46.97602081298828
574729,GE,1993-06-07,46.85091781616211
574730,GE,1993-06-08,46.72581481933594
574731,GE,1993-06-09,46.72581481933594
574732,GE,1993-06-10,46.72581481933594
574733,GE,1993-06-11,47.163673400878906
574734,GE,1993-06-14,46.4756088256836
574735,GE,1993-06-15,47.10112380981445
574736,GE,1993-06-16,47.72663497924805
574737,GE,1993-06-17,47.6640853881836
574738,GE,1993-06-18,47.47643280029297
574739,GE,1993-06-21,47.6640853881836
574740,GE,1993-06-22,47.53898239135742
574741,GE,1993-06-23,48.03939056396485
574742,GE,1993-06-24,47.789188385009766
574743,GE,1993-06-25,47.41387939453125
574744,GE,1993-06-28,47.72663497924805
574745,GE,1993-06-29,47.85173797607422
574746,GE,1993-06-30,47.91429138183594
574747,GE,1993-07-01,47.60153198242188
574748,GE,1993-07-02,47.85173797607422
574749,GE,1993-07-06,47.3513298034668
574750,GE,1993-07-07,47.3513298034668
574751,GE,1993-07-08,48.53980255126953
574752,GE,1993-07-09,48.53980255126953
574753,GE,1993-07-12,48.72745513916016
574754,GE,1993-07-13,49.04021453857422
574755,GE,1993-07-14,49.352970123291016
574756,GE,1993-07-15,49.47807312011719
574757,GE,1993-07-16,49.97848129272461
574758,GE,1993-07-19,49.790828704833984
574759,GE,1993-07-20,49.60317611694336
574760,GE,1993-07-21,49.54062271118164
574761,GE,1993-07-22,49.04021453857422
574762,GE,1993-07-23,48.91511154174805
574763,GE,1993-07-26,49.41551971435547
574764,GE,1993-07-27,49.16531753540039
574765,GE,1993-07-28,48.91511154174805
574766,GE,1993-07-29,49.41551971435547
574767,GE,1993-07-30,49.2904167175293
574768,GE,1993-08-02,49.54062271118164
574769,GE,1993-08-03,49.352970123291016
574770,GE,1993-08-04,49.16531753540039
574771,GE,1993-08-05,49.790828704833984
574772,GE,1993-08-06,49.728275299072266
574773,GE,1993-08-09,49.728275299072266
574774,GE,1993-08-10,49.54062271118164
574775,GE,1993-08-11,49.41551971435547
574776,GE,1993-08-12,49.10276412963867
574777,GE,1993-08-13,48.72745513916016
574778,GE,1993-08-16,48.91511154174805
574779,GE,1993-08-17,48.53980255126953
574780,GE,1993-08-18,48.602352142333984
574781,GE,1993-08-19,48.352149963378906
574782,GE,1993-08-20,49.352970123291016
574783,GE,1993-08-23,48.91511154174805
574784,GE,1993-08-24,49.352970123291016
574785,GE,1993-08-25,49.41551971435547
574786,GE,1993-08-26,49.41551971435547
574787,GE,1993-08-27,49.04021453857422
574788,GE,1993-08-30,49.2904167175293
574789,GE,1993-08-31,49.16531753540039
574790,GE,1993-09-01,49.10276412963867
574791,GE,1993-09-02,48.79000854492188
574792,GE,1993-09-03,48.6649055480957
574793,GE,1993-09-07,48.53980255126953
574794,GE,1993-09-08,48.164493560791016
574795,GE,1993-09-09,47.97684097290039
574796,GE,1993-09-10,48.352149963378906
574797,GE,1993-09-13,48.41469955444336
574798,GE,1993-09-14,49.04021453857422
574799,GE,1993-09-15,49.10276412963867
574800,GE,1993-09-16,49.16531753540039
574801,GE,1993-09-17,49.41551971435547
574802,GE,1993-09-20,48.6649055480957
574803,GE,1993-09-21,48.227046966552734
574804,GE,1993-09-22,48.28959655761719
574805,GE,1993-09-23,48.164493560791016
574806,GE,1993-09-24,47.47643280029297
574807,GE,1993-09-27,48.28959655761719
574808,GE,1993-09-28,47.97684097290039
574809,GE,1993-09-29,47.72663497924805
574810,GE,1993-09-30,47.97684097290039
574811,GE,1993-10-01,47.97684097290039
574812,GE,1993-10-04,48.164493560791016
574813,GE,1993-10-05,47.85173797607422
574814,GE,1993-10-06,47.789188385009766
574815,GE,1993-10-07,47.85173797607422
574816,GE,1993-10-08,48.03939056396485
574817,GE,1993-10-11,48.28959655761719
574818,GE,1993-10-12,47.789188385009766
574819,GE,1993-10-13,48.10194396972656
574820,GE,1993-10-14,48.28959655761719
574821,GE,1993-10-15,49.2904167175293
574822,GE,1993-10-18,49.04021453857422
574823,GE,1993-10-19,49.10276412963867
574824,GE,1993-10-20,49.16531753540039
574825,GE,1993-10-21,48.72745513916016
574826,GE,1993-10-22,48.03939056396485
574827,GE,1993-10-25,47.91429138183594
574828,GE,1993-10-26,48.227046966552734
574829,GE,1993-10-27,48.72745513916016
574830,GE,1993-10-28,48.47724914550781
574831,GE,1993-10-29,48.53980255126953
574832,GE,1993-11-01,48.79000854492188
574833,GE,1993-11-02,48.602352142333984
574834,GE,1993-11-03,48.227046966552734
574835,GE,1993-11-04,46.91346740722656
574836,GE,1993-11-05,47.10112380981445
574837,GE,1993-11-08,46.91346740722656
574838,GE,1993-11-09,47.28877639770508
574839,GE,1993-11-10,47.3513298034668
574840,GE,1993-11-11,46.97602081298828
574841,GE,1993-11-12,46.97602081298828
574842,GE,1993-11-15,47.163673400878906
574843,GE,1993-11-16,48.28959655761719
574844,GE,1993-11-17,48.352149963378906
574845,GE,1993-11-18,48.79000854492188
574846,GE,1993-11-19,49.16531753540039
574847,GE,1993-11-22,49.16531753540039
574848,GE,1993-11-23,49.2904167175293
574849,GE,1993-11-24,48.91511154174805
574850,GE,1993-11-26,49.2904167175293
574851,GE,1993-11-29,48.9776611328125
574852,GE,1993-11-30,49.22786712646485
574853,GE,1993-12-01,49.352970123291016
574854,GE,1993-12-02,50.04103469848633
574855,GE,1993-12-03,50.10358428955078
574856,GE,1993-12-06,50.22868728637695
574857,GE,1993-12-07,49.91593170166016
574858,GE,1993-12-08,50.22868728637695
574859,GE,1993-12-09,50.54144287109375
574860,GE,1993-12-10,50.85419845581055
574861,GE,1993-12-13,50.54144287109375
574862,GE,1993-12-14,51.22950744628906
574863,GE,1993-12-15,51.72991943359375
574864,GE,1993-12-16,51.7924690246582
574865,GE,1993-12-17,52.60563659667969
574866,GE,1993-12-20,52.16777801513672
574867,GE,1993-12-21,52.73073959350586
574868,GE,1993-12-22,52.73073959350586
574869,GE,1993-12-23,53.106048583984375
574870,GE,1993-12-27,53.41880416870117
574871,GE,1993-12-28,53.293701171875
574872,GE,1993-12-29,53.293701171875
574873,GE,1993-12-30,52.9809455871582
574874,GE,1993-12-31,52.48053359985352
574875,GE,1994-01-03,52.04267501831055
574876,GE,1994-01-04,51.85502243041992
574877,GE,1994-01-05,51.542266845703125
574878,GE,1994-01-06,51.980125427246094
574879,GE,1994-01-07,52.23032760620117
574880,GE,1994-01-10,52.48053359985352
574881,GE,1994-01-11,52.85584259033203
574882,GE,1994-01-12,53.043495178222656
574883,GE,1994-01-13,52.66818618774414
574884,GE,1994-01-14,53.41880416870117
574885,GE,1994-01-17,53.6064567565918
574886,GE,1994-01-18,54.231971740722656
574887,GE,1994-01-19,54.41962432861328
574888,GE,1994-01-20,54.29452133178711
574889,GE,1994-01-21,54.044315338134766
574890,GE,1994-01-24,53.919212341308594
574891,GE,1994-01-25,53.543907165527344
574892,GE,1994-01-26,53.293701171875
574893,GE,1994-01-27,54.16941833496094
574894,GE,1994-01-28,53.98176574707031
574895,GE,1994-01-31,53.919212341308594
574896,GE,1994-02-01,53.481353759765625
574897,GE,1994-02-02,54.60727691650391
574898,GE,1994-02-03,54.9200325012207
574899,GE,1994-02-04,53.293701171875
574900,GE,1994-02-07,54.16941833496094
574901,GE,1994-02-08,53.66901016235352
574902,GE,1994-02-09,54.16941833496094
574903,GE,1994-02-10,53.293701171875
574904,GE,1994-02-11,53.66901016235352
574905,GE,1994-02-14,54.10686874389648
574906,GE,1994-02-15,54.54472732543945
574907,GE,1994-02-16,54.41962432861328
574908,GE,1994-02-17,54.60727691650391
574909,GE,1994-02-18,54.044315338134766
574910,GE,1994-02-22,54.044315338134766
574911,GE,1994-02-23,53.73155975341797
574912,GE,1994-02-24,52.73073959350586
574913,GE,1994-02-25,52.60563659667969
574914,GE,1994-02-28,52.73073959350586
574915,GE,1994-03-01,52.85584259033203
574916,GE,1994-03-02,52.91839218139648
574917,GE,1994-03-03,52.54308319091797
574918,GE,1994-03-04,52.48053359985352
574919,GE,1994-03-07,52.91839218139648
574920,GE,1994-03-08,52.54308319091797
574921,GE,1994-03-09,52.73073959350586
574922,GE,1994-03-10,52.29288101196289
574923,GE,1994-03-11,52.66818618774414
574924,GE,1994-03-14,52.66818618774414
574925,GE,1994-03-15,52.48053359985352
574926,GE,1994-03-16,51.917572021484375
574927,GE,1994-03-17,51.542266845703125
574928,GE,1994-03-18,52.29288101196289
574929,GE,1994-03-21,52.04267501831055
574930,GE,1994-03-22,51.66736602783203
574931,GE,1994-03-23,51.980125427246094
574932,GE,1994-03-24,51.85502243041992
574933,GE,1994-03-25,51.10440444946289
574934,GE,1994-03-28,51.7924690246582
574935,GE,1994-03-29,51.16695785522461
574936,GE,1994-03-30,49.41551971435547
574937,GE,1994-03-31,50.04103469848633
574938,GE,1994-04-04,49.04021453857422
574939,GE,1994-04-05,49.47807312011719
574940,GE,1994-04-06,48.85255813598633
574941,GE,1994-04-07,49.16531753540039
574942,GE,1994-04-08,48.6649055480957
574943,GE,1994-04-11,49.22786712646485
574944,GE,1994-04-12,49.66572570800781
574945,GE,1994-04-13,49.47807312011719
574946,GE,1994-04-14,48.79000854492188
574947,GE,1994-04-15,48.41469955444336
574948,GE,1994-04-18,47.47643280029297
574949,GE,1994-04-19,47.789188385009766
574950,GE,1994-04-20,47.789188385009766
574951,GE,1994-04-21,48.164493560791016
574952,GE,1994-04-22,48.03939056396485
574953,GE,1994-04-25,48.41469955444336
574954,GE,1994-04-26,48.03939056396485
574955,GE,1994-04-28,48.352149963378906
574956,GE,1994-04-29,47.6640853881836
574957,GE,1994-05-02,47.97684097290039
574958,GE,1994-05-03,48.164493560791016
574959,GE,1994-05-04,48.9776611328125
574960,GE,1994-05-05,48.91511154174805
574961,GE,1994-05-06,48.352149963378906
574962,GE,1994-05-09,47.47643280029297
574963,GE,1994-05-10,47.53898239135742
574964,GE,1994-05-11,46.66326522827149
574965,GE,1994-05-12,46.91346740722656
574966,GE,1994-05-13,47.72663497924805
574967,GE,1994-05-16,47.41387939453125
574968,GE,1994-05-17,47.6640853881836
574969,GE,1994-05-18,47.91429138183594
574970,GE,1994-05-19,48.28959655761719
574971,GE,1994-05-20,47.6640853881836
574972,GE,1994-05-23,47.038570404052734
574973,GE,1994-05-24,47.53898239135742
574974,GE,1994-05-25,47.53898239135742
574975,GE,1994-05-26,48.53980255126953
574976,GE,1994-05-27,49.04021453857422
574977,GE,1994-05-31,49.790828704833984
574978,GE,1994-06-01,50.1661376953125
574979,GE,1994-06-02,50.04103469848633
574980,GE,1994-06-03,49.41551971435547
574981,GE,1994-06-06,48.79000854492188
574982,GE,1994-06-07,48.79000854492188
574983,GE,1994-06-08,48.164493560791016
574984,GE,1994-06-09,48.41469955444336
574985,GE,1994-06-10,47.789188385009766
574986,GE,1994-06-13,48.28959655761719
574987,GE,1994-06-14,48.03939056396485
574988,GE,1994-06-15,47.53898239135742
574989,GE,1994-06-16,48.03939056396485
574990,GE,1994-06-17,47.789188385009766
574991,GE,1994-06-20,47.41387939453125
574992,GE,1994-06-21,46.1628532409668
574993,GE,1994-06-22,45.78754425048828
574994,GE,1994-06-23,46.28795623779297
574995,GE,1994-06-24,46.28795623779297
574996,GE,1994-06-27,47.41387939453125
574997,GE,1994-06-28,47.28877639770508
574998,GE,1994-06-29,47.6640853881836
574999,GE,1994-06-30,46.66326522827149
575000,GE,1994-07-01,46.41305923461914
575001,GE,1994-07-05,47.038570404052734
575002,GE,1994-07-06,47.28877639770508
575003,GE,1994-07-07,47.41387939453125
575004,GE,1994-07-08,47.41387939453125
575005,GE,1994-07-11,47.28877639770508
575006,GE,1994-07-12,46.91346740722656
575007,GE,1994-07-13,46.91346740722656
575008,GE,1994-07-14,47.6640853881836
575009,GE,1994-07-15,47.91429138183594
575010,GE,1994-07-18,47.91429138183594
575011,GE,1994-07-19,48.91511154174805
575012,GE,1994-07-20,48.79000854492188
575013,GE,1994-07-21,48.53980255126953
575014,GE,1994-07-22,49.66572570800781
575015,GE,1994-07-25,49.91593170166016
575016,GE,1994-07-26,49.16531753540039
575017,GE,1994-07-27,48.79000854492188
575018,GE,1994-07-28,49.54062271118164
575019,GE,1994-07-29,50.41633987426758
575020,GE,1994-08-01,50.29124069213867
575021,GE,1994-08-02,50.04103469848633
575022,GE,1994-08-03,49.66572570800781
575023,GE,1994-08-04,48.53980255126953
575024,GE,1994-08-05,49.04021453857422
575025,GE,1994-08-08,49.54062271118164
575026,GE,1994-08-09,48.91511154174805
575027,GE,1994-08-10,48.28959655761719
575028,GE,1994-08-11,47.6640853881836
575029,GE,1994-08-12,48.164493560791016
575030,GE,1994-08-15,48.79000854492188
575031,GE,1994-08-16,48.53980255126953
575032,GE,1994-08-17,47.91429138183594
575033,GE,1994-08-18,47.163673400878906
575034,GE,1994-08-19,47.91429138183594
575035,GE,1994-08-22,47.789188385009766
575036,GE,1994-08-23,48.79000854492188
575037,GE,1994-08-24,49.2904167175293
575038,GE,1994-08-25,49.66572570800781
575039,GE,1994-08-26,50.791648864746094
575040,GE,1994-08-29,50.29124069213867
575041,GE,1994-08-30,50.04103469848633
575042,GE,1994-08-31,49.790828704833984
575043,GE,1994-09-01,50.29124069213867
575044,GE,1994-09-02,50.04103469848633
575045,GE,1994-09-06,49.41551971435547
575046,GE,1994-09-07,49.04021453857422
575047,GE,1994-09-08,49.16531753540039
575048,GE,1994-09-09,49.16531753540039
575049,GE,1994-09-12,49.16531753540039
575050,GE,1994-09-13,49.54062271118164
575051,GE,1994-09-14,50.29124069213867
575052,GE,1994-09-15,51.41716384887695
575053,GE,1994-09-16,51.04185485839844
575054,GE,1994-09-19,50.54144287109375
575055,GE,1994-09-20,49.54062271118164
575056,GE,1994-09-21,49.54062271118164
575057,GE,1994-09-22,49.16531753540039
575058,GE,1994-09-23,48.79000854492188
575059,GE,1994-09-26,49.2904167175293
575060,GE,1994-09-27,48.79000854492188
575061,GE,1994-09-28,48.79000854492188
575062,GE,1994-09-29,48.79000854492188
575063,GE,1994-09-30,48.164493560791016
575064,GE,1994-10-03,47.6640853881836
575065,GE,1994-10-04,47.038570404052734
575066,GE,1994-10-05,47.41387939453125
575067,GE,1994-10-06,47.038570404052734
575068,GE,1994-10-07,46.78836441040039
575069,GE,1994-10-10,46.91346740722656
575070,GE,1994-10-11,48.41469955444336
575071,GE,1994-10-12,50.1661376953125
575072,GE,1994-10-13,50.04103469848633
575073,GE,1994-10-14,50.41633987426758
575074,GE,1994-10-17,50.41633987426758
575075,GE,1994-10-18,49.91593170166016
575076,GE,1994-10-19,50.29124069213867
575077,GE,1994-10-20,49.04021453857422
575078,GE,1994-10-21,47.41387939453125
575079,GE,1994-10-24,47.91429138183594
575080,GE,1994-10-25,47.789188385009766
575081,GE,1994-10-26,47.91429138183594
575082,GE,1994-10-27,48.164493560791016
575083,GE,1994-10-28,49.41551971435547
575084,GE,1994-10-31,48.91511154174805
575085,GE,1994-11-01,48.53980255126953
575086,GE,1994-11-02,48.28959655761719
575087,GE,1994-11-03,48.53980255126953
575088,GE,1994-11-04,48.03939056396485
575089,GE,1994-11-07,48.28959655761719
575090,GE,1994-11-08,49.16531753540039
575091,GE,1994-11-09,48.79000854492188
575092,GE,1994-11-10,48.79000854492188
575093,GE,1994-11-11,48.79000854492188
575094,GE,1994-11-14,48.79000854492188
575095,GE,1994-11-15,48.79000854492188
575096,GE,1994-11-16,49.2904167175293
575097,GE,1994-11-17,48.79000854492188
575098,GE,1994-11-18,48.79000854492188
575099,GE,1994-11-21,47.41387939453125
575100,GE,1994-11-22,46.53816223144531
575101,GE,1994-11-23,46.28795623779297
575102,GE,1994-11-25,46.28795623779297
575103,GE,1994-11-28,47.28877639770508
575104,GE,1994-11-29,46.66326522827149
575105,GE,1994-11-30,46.03775024414063
575106,GE,1994-12-01,45.66244125366211
575107,GE,1994-12-02,47.163673400878906
575108,GE,1994-12-05,46.91346740722656
575109,GE,1994-12-06,46.53816223144531
575110,GE,1994-12-07,47.41387939453125
575111,GE,1994-12-08,46.1628532409668
575112,GE,1994-12-09,46.91346740722656
575113,GE,1994-12-12,47.41387939453125
575114,GE,1994-12-13,47.91429138183594
575115,GE,1994-12-14,48.79000854492188
575116,GE,1994-12-15,49.04021453857422
575117,GE,1994-12-16,50.29124069213867
575118,GE,1994-12-19,50.04103469848633
575119,GE,1994-12-20,49.790828704833984
575120,GE,1994-12-21,49.91593170166016
575121,GE,1994-12-22,50.54144287109375
575122,GE,1994-12-23,49.790828704833984
575123,GE,1994-12-27,51.29206085205078
575124,GE,1994-12-28,51.16695785522461
575125,GE,1994-12-29,51.66736602783203
575126,GE,1994-12-30,51.04185485839844
575127,GE,1995-01-03,51.04185485839844
575128,GE,1995-01-04,51.04185485839844
575129,GE,1995-01-05,51.16695785522461
575130,GE,1995-01-06,50.916751861572266
575131,GE,1995-01-09,50.41633987426758
575132,GE,1995-01-10,50.791648864746094
575133,GE,1995-01-11,51.542266845703125
575134,GE,1995-01-12,51.41716384887695
575135,GE,1995-01-13,52.04267501831055
575136,GE,1995-01-16,52.66818618774414
575137,GE,1995-01-17,52.04267501831055
575138,GE,1995-01-18,52.29288101196289
575139,GE,1995-01-19,51.04185485839844
575140,GE,1995-01-20,51.04185485839844
575141,GE,1995-01-23,50.29124069213867
575142,GE,1995-01-24,50.41633987426758
575143,GE,1995-01-25,50.791648864746094
575144,GE,1995-01-26,51.04185485839844
575145,GE,1995-01-27,50.54144287109375
575146,GE,1995-01-30,51.16695785522461
575147,GE,1995-01-31,51.542266845703125
575148,GE,1995-02-01,51.16695785522461
575149,GE,1995-02-02,51.29206085205078
575150,GE,1995-02-03,52.16777801513672
575151,GE,1995-02-06,52.04267501831055
575152,GE,1995-02-07,52.04267501831055
575153,GE,1995-02-08,52.04267501831055
575154,GE,1995-02-09,52.29288101196289
575155,GE,1995-02-10,52.16777801513672
575156,GE,1995-02-13,52.66818618774414
575157,GE,1995-02-14,52.66818618774414
575158,GE,1995-02-15,53.66901016235352
575159,GE,1995-02-16,54.16941833496094
575160,GE,1995-02-17,53.66901016235352
575161,GE,1995-02-21,53.919212341308594
575162,GE,1995-02-22,55.17023849487305
575163,GE,1995-02-23,55.42044448852539
575164,GE,1995-02-24,54.7949333190918
575165,GE,1995-02-27,53.66901016235352
575166,GE,1995-02-28,54.7949333190918
575167,GE,1995-03-01,54.16941833496094
575168,GE,1995-03-02,53.16859817504883
575169,GE,1995-03-03,53.043495178222656
575170,GE,1995-03-06,52.79328918457031
575171,GE,1995-03-07,52.66818618774414
575172,GE,1995-03-08,53.293701171875
575173,GE,1995-03-09,53.293701171875
575174,GE,1995-03-10,54.7949333190918
575175,GE,1995-03-13,54.669830322265625
575176,GE,1995-03-14,55.04513549804688
575177,GE,1995-03-15,53.79410934448242
575178,GE,1995-03-16,54.9200325012207
575179,GE,1995-03-17,54.29452133178711
575180,GE,1995-03-20,54.16941833496094
575181,GE,1995-03-21,54.41962432861328
575182,GE,1995-03-22,54.669830322265625
575183,GE,1995-03-23,54.54472732543945
575184,GE,1995-03-24,55.04513549804688
575185,GE,1995-03-27,54.669830322265625
575186,GE,1995-03-28,54.9200325012207
575187,GE,1995-03-29,55.04513549804688
575188,GE,1995-03-30,54.7949333190918
575189,GE,1995-03-31,54.044315338134766
575190,GE,1995-04-03,54.669830322265625
575191,GE,1995-04-04,54.9200325012207
575192,GE,1995-04-05,54.9200325012207
575193,GE,1995-04-06,55.29534149169922
575194,GE,1995-04-07,54.9200325012207
575195,GE,1995-04-10,55.04513549804688
575196,GE,1995-04-11,54.7949333190918
575197,GE,1995-04-12,54.7949333190918
575198,GE,1995-04-13,55.04513549804688
575199,GE,1995-04-17,53.919212341308594
575200,GE,1995-04-18,54.044315338134766
575201,GE,1995-04-19,54.7949333190918
575202,GE,1995-04-20,54.044315338134766
575203,GE,1995-04-21,55.04513549804688
575204,GE,1995-04-24,55.54554748535156
575205,GE,1995-04-25,55.79575347900391
575206,GE,1995-04-26,55.92085647583008
575207,GE,1995-04-27,56.4212646484375
575208,GE,1995-04-28,56.04595947265625
575209,GE,1995-05-01,56.4212646484375
575210,GE,1995-05-02,56.29616165161133
575211,GE,1995-05-03,56.67147064208984
575212,GE,1995-05-04,57.17188262939453
575213,GE,1995-05-05,57.42208480834961
575214,GE,1995-05-08,58.54800796508789
575215,GE,1995-05-09,58.67311096191406
575216,GE,1995-05-10,59.17352294921875
575217,GE,1995-05-11,58.42290878295898
575218,GE,1995-05-12,59.04841995239258
575219,GE,1995-05-15,57.67229080200195
575220,GE,1995-05-16,56.92167663574219
575221,GE,1995-05-17,57.54718780517578
575222,GE,1995-05-18,56.54636764526367
575223,GE,1995-05-19,56.54636764526367
575224,GE,1995-05-22,57.17188262939453
575225,GE,1995-05-23,57.67229080200195
575226,GE,1995-05-24,57.17188262939453
575227,GE,1995-05-25,56.54636764526367
575228,GE,1995-05-26,56.4212646484375
575229,GE,1995-05-30,56.67147064208984
575230,GE,1995-05-31,58.04759979248047
575231,GE,1995-06-01,58.04759979248047
575232,GE,1995-06-02,56.796573638916016
575233,GE,1995-06-05,57.9224967956543
575234,GE,1995-06-06,57.67229080200195
575235,GE,1995-06-07,57.42208480834961
575236,GE,1995-06-08,56.92167663574219
575237,GE,1995-06-09,55.67065048217773
575238,GE,1995-06-12,56.796573638916016
575239,GE,1995-06-13,57.54718780517578
575240,GE,1995-06-14,57.797393798828125
575241,GE,1995-06-15,57.797393798828125
575242,GE,1995-06-16,57.42208480834961
575243,GE,1995-06-19,57.9224967956543
575244,GE,1995-06-20,57.2969856262207
575245,GE,1995-06-21,57.17188262939453
575246,GE,1995-06-22,57.2969856262207
575247,GE,1995-06-23,57.17188262939453
575248,GE,1995-06-26,56.92167663574219
575249,GE,1995-06-27,56.796573638916016
575250,GE,1995-06-28,56.796573638916016
575251,GE,1995-06-29,56.04595947265625
575252,GE,1995-06-30,56.4212646484375
575253,GE,1995-07-03,57.10932922363281
575254,GE,1995-07-05,57.797393798828125
575255,GE,1995-07-06,59.04841995239258
575256,GE,1995-07-07,60.04924011230469
575257,GE,1995-07-10,59.79903411865234
575258,GE,1995-07-11,59.04841995239258
575259,GE,1995-07-12,59.17352294921875
575260,GE,1995-07-13,58.54800796508789
575261,GE,1995-07-14,58.17270278930664
575262,GE,1995-07-17,59.548828125
575263,GE,1995-07-18,59.04841995239258
575264,GE,1995-07-19,58.17270278930664
575265,GE,1995-07-20,59.42372512817383
575266,GE,1995-07-21,59.92413711547852
575267,GE,1995-07-24,59.67393112182617
575268,GE,1995-07-25,59.67393112182617
575269,GE,1995-07-26,59.29862594604492
575270,GE,1995-07-27,59.29862594604492
575271,GE,1995-07-28,58.79821395874024
575272,GE,1995-07-31,59.04841995239258
575273,GE,1995-08-01,58.67311096191406
575274,GE,1995-08-02,57.42208480834961
575275,GE,1995-08-03,57.42208480834961
575276,GE,1995-08-04,57.67229080200195
575277,GE,1995-08-07,58.79821395874024
575278,GE,1995-08-08,59.04841995239258
575279,GE,1995-08-09,58.67311096191406
575280,GE,1995-08-10,58.04759979248047
575281,GE,1995-08-11,57.797393798828125
575282,GE,1995-08-14,58.67311096191406
575283,GE,1995-08-15,58.67311096191406
575284,GE,1995-08-16,58.29780578613281
575285,GE,1995-08-17,57.67229080200195
575286,GE,1995-08-18,57.2969856262207
575287,GE,1995-08-21,57.54718780517578
575288,GE,1995-08-22,57.54718780517578
575289,GE,1995-08-23,57.2969856262207
575290,GE,1995-08-24,57.797393798828125
575291,GE,1995-08-25,58.42290878295898
575292,GE,1995-08-28,58.79821395874024
575293,GE,1995-08-29,58.923316955566406
575294,GE,1995-08-30,59.04841995239258
575295,GE,1995-08-31,58.923316955566406
575296,GE,1995-09-01,58.79821395874024
575297,GE,1995-09-05,58.79821395874024
575298,GE,1995-09-06,59.42372512817383
575299,GE,1995-09-07,59.17352294921875
575300,GE,1995-09-08,58.79821395874024
575301,GE,1995-09-11,58.923316955566406
575302,GE,1995-09-12,60.04924011230469
575303,GE,1995-09-13,60.67475128173828
575304,GE,1995-09-14,62.42618942260742
575305,GE,1995-09-15,63.92742156982422
575306,GE,1995-09-18,62.42618942260742
575307,GE,1995-09-19,62.050880432128906
575308,GE,1995-09-20,62.050880432128906
575309,GE,1995-09-21,62.17598342895508
575310,GE,1995-09-22,63.051700592041016
575311,GE,1995-09-25,64.4278335571289
575312,GE,1995-09-26,64.30272674560547
575313,GE,1995-09-27,63.5521125793457
575314,GE,1995-09-28,63.30190658569336
575315,GE,1995-09-29,63.80231857299805
575316,GE,1995-10-02,63.5521125793457
575317,GE,1995-10-03,63.17680358886719
575318,GE,1995-10-04,63.67721557617188
575319,GE,1995-10-05,63.051700592041016
575320,GE,1995-10-06,62.92660140991211
575321,GE,1995-10-09,62.92660140991211
575322,GE,1995-10-10,62.676395416259766
575323,GE,1995-10-11,62.17598342895508
575324,GE,1995-10-12,62.92660140991211
575325,GE,1995-10-13,63.051700592041016
575326,GE,1995-10-16,62.92660140991211
575327,GE,1995-10-17,64.05252075195312
575328,GE,1995-10-18,64.30272674560547
575329,GE,1995-10-19,65.30355072021484
575330,GE,1995-10-20,64.67803955078125
575331,GE,1995-10-23,63.5521125793457
575332,GE,1995-10-24,63.051700592041016
575333,GE,1995-10-25,63.051700592041016
575334,GE,1995-10-26,62.5512924194336
575335,GE,1995-10-27,62.30108642578125
575336,GE,1995-10-30,63.17680358886719
575337,GE,1995-10-31,63.30190658569336
575338,GE,1995-11-01,62.30108642578125
575339,GE,1995-11-02,63.5521125793457
575340,GE,1995-11-03,62.80149841308594
575341,GE,1995-11-06,62.92660140991211
575342,GE,1995-11-07,63.5521125793457
575343,GE,1995-11-08,64.92823791503906
575344,GE,1995-11-09,65.0533447265625
575345,GE,1995-11-10,65.6788558959961
575346,GE,1995-11-13,65.6788558959961
575347,GE,1995-11-14,65.55375671386719
575348,GE,1995-11-15,66.05416107177734
575349,GE,1995-11-16,67.68049621582031
575350,GE,1995-11-17,67.05498504638672
575351,GE,1995-11-20,66.55457305908203
575352,GE,1995-11-21,67.43029022216797
575353,GE,1995-11-22,66.30436706542969
575354,GE,1995-11-24,66.05416107177734
575355,GE,1995-11-27,65.42864990234375
575356,GE,1995-11-28,67.05498504638672
575357,GE,1995-11-29,67.68049621582031
575358,GE,1995-11-30,67.18008422851562
575359,GE,1995-12-01,68.68132019042969
575360,GE,1995-12-04,69.55703735351562
575361,GE,1995-12-05,69.93234252929688
575362,GE,1995-12-06,71.43357849121094
575363,GE,1995-12-07,70.93316650390625
575364,GE,1995-12-08,70.43275451660156
575365,GE,1995-12-11,70.80805969238281
575366,GE,1995-12-12,72.05908966064453
575367,GE,1995-12-13,72.05908966064453
575368,GE,1995-12-14,71.43357849121094
575369,GE,1995-12-15,72.43439483642578
575370,GE,1995-12-18,72.68460083007812
575371,GE,1995-12-19,72.05908966064453
575372,GE,1995-12-20,70.05744934082031
575373,GE,1995-12-21,70.55785369873047
575374,GE,1995-12-22,71.68378448486328
575375,GE,1995-12-26,72.18418884277344
575376,GE,1995-12-27,71.80888366699219
575377,GE,1995-12-28,71.1833724975586
575378,GE,1995-12-29,72.05908966064453
575379,GE,1996-01-02,73.56031799316406
575380,GE,1996-01-03,73.6854248046875
575381,GE,1996-01-04,72.80970764160156
575382,GE,1996-01-05,72.93480682373047
575383,GE,1996-01-08,73.43521881103516
575384,GE,1996-01-09,72.73151397705078
575385,GE,1996-01-10,70.43275451660156
575386,GE,1996-01-11,70.55785369873047
575387,GE,1996-01-12,70.30765533447266
575388,GE,1996-01-15,70.30765533447266
575389,GE,1996-01-16,70.93316650390625
575390,GE,1996-01-17,71.43357849121094
575391,GE,1996-01-18,72.55950164794922
575392,GE,1996-01-19,74.3109359741211
575393,GE,1996-01-22,74.06072998046875
575394,GE,1996-01-23,73.05990600585938
575395,GE,1996-01-24,73.8105239868164
575396,GE,1996-01-25,74.81134796142578
575397,GE,1996-01-26,75.56195831298828
575398,GE,1996-01-29,74.93644714355469
575399,GE,1996-01-30,75.56195831298828
575400,GE,1996-01-31,76.81298828125
575401,GE,1996-02-01,77.06319427490234
575402,GE,1996-02-02,77.18829345703125
575403,GE,1996-02-05,78.18911743164062
575404,GE,1996-02-06,79.18993377685547
575405,GE,1996-02-07,78.43932342529297
575406,GE,1996-02-08,79.56524658203125
575407,GE,1996-02-09,79.44013977050781
575408,GE,1996-02-12,79.69034576416016
575409,GE,1996-02-13,79.8154525756836
575410,GE,1996-02-14,78.81462860107422
575411,GE,1996-02-15,78.06401062011719
575412,GE,1996-02-16,77.5635986328125
575413,GE,1996-02-20,77.06319427490234
575414,GE,1996-02-21,77.93891143798828
575415,GE,1996-02-22,79.69034576416016
575416,GE,1996-02-23,79.8154525756836
575417,GE,1996-02-26,78.56442260742188
575418,GE,1996-02-27,77.81380462646484
575419,GE,1996-02-28,76.1874771118164
575420,GE,1996-02-29,75.56195831298828
575421,GE,1996-03-01,76.9380874633789
575422,GE,1996-03-04,77.93891143798828
575423,GE,1996-03-05,78.31421661376953
575424,GE,1996-03-06,77.93891143798828
575425,GE,1996-03-07,77.93891143798828
575426,GE,1996-03-08,74.81134796142578
575427,GE,1996-03-11,76.56278228759766
575428,GE,1996-03-12,75.0615463256836
575429,GE,1996-03-13,74.68624114990234
575430,GE,1996-03-14,75.18665313720703
575431,GE,1996-03-15,75.81216430664062
575432,GE,1996-03-18,77.93891143798828
575433,GE,1996-03-19,77.18829345703125
575434,GE,1996-03-20,77.31340026855469
575435,GE,1996-03-21,77.4384994506836
575436,GE,1996-03-22,78.43932342529297
575437,GE,1996-03-25,79.06483459472656
575438,GE,1996-03-26,79.06483459472656
575439,GE,1996-03-27,78.93972778320312
575440,GE,1996-03-28,78.31421661376953
575441,GE,1996-03-29,77.93891143798828
575442,GE,1996-04-01,79.44013977050781
575443,GE,1996-04-02,79.56524658203125
575444,GE,1996-04-03,80.31585693359375
575445,GE,1996-04-04,80.44096374511719
575446,GE,1996-04-08,79.69034576416016
575447,GE,1996-04-09,78.43932342529297
575448,GE,1996-04-10,76.68788146972656
575449,GE,1996-04-11,75.68706512451172
575450,GE,1996-04-12,76.9380874633789
575451,GE,1996-04-15,78.31421661376953
575452,GE,1996-04-16,77.81380462646484
575453,GE,1996-04-17,78.31421661376953
575454,GE,1996-04-18,79.3150405883789
575455,GE,1996-04-19,79.18993377685547
575456,GE,1996-04-22,79.56524658203125
575457,GE,1996-04-23,79.44013977050781
575458,GE,1996-04-24,79.06483459472656
575459,GE,1996-04-25,78.06401062011719
575460,GE,1996-04-26,77.93891143798828
575461,GE,1996-04-29,77.68870544433594
575462,GE,1996-04-30,77.31340026855469
575463,GE,1996-05-01,77.93891143798828
575464,GE,1996-05-02,77.5635986328125
575465,GE,1996-05-03,77.06319427490234
575466,GE,1996-05-06,76.31257629394531
575467,GE,1996-05-07,75.43685913085938
575468,GE,1996-05-08,76.06237030029297
575469,GE,1996-05-09,77.06319427490234
575470,GE,1996-05-10,77.81380462646484
575471,GE,1996-05-13,78.56442260742188
575472,GE,1996-05-14,78.93972778320312
575473,GE,1996-05-15,78.81462860107422
575474,GE,1996-05-16,79.9405517578125
575475,GE,1996-05-17,81.31668090820312
575476,GE,1996-05-20,84.44424438476562
575477,GE,1996-05-21,83.31832122802734
575478,GE,1996-05-22,84.94465637207031
575479,GE,1996-05-23,84.69445037841797
575480,GE,1996-05-24,85.06975555419922
575481,GE,1996-05-28,82.81790924072266
575482,GE,1996-05-29,82.31749725341797
575483,GE,1996-05-30,83.31832122802734
575484,GE,1996-05-31,82.81790924072266
575485,GE,1996-06-03,82.9430160522461
575486,GE,1996-06-04,83.94383239746094
575487,GE,1996-06-05,84.44424438476562
575488,GE,1996-06-06,86.32078552246094
575489,GE,1996-06-07,85.94547271728516
575490,GE,1996-06-10,86.0705795288086
575491,GE,1996-06-11,84.69445037841797
575492,GE,1996-06-12,85.31996154785156
575493,GE,1996-06-13,85.82037353515625
575494,GE,1996-06-14,85.82037353515625
575495,GE,1996-06-17,86.32078552246094
575496,GE,1996-06-18,85.69526672363281
575497,GE,1996-06-19,85.69526672363281
575498,GE,1996-06-20,85.69526672363281
575499,GE,1996-06-21,87.07139587402344
575500,GE,1996-06-24,87.44670867919922
575501,GE,1996-06-25,87.82201385498047
575502,GE,1996-06-26,86.94629669189453
575503,GE,1996-06-27,87.57180786132812
575504,GE,1996-06-28,86.8211898803711
575505,GE,1996-07-01,87.32160186767578
575506,GE,1996-07-02,87.57180786132812
575507,GE,1996-07-03,87.32160186767578
575508,GE,1996-07-05,85.69526672363281
575509,GE,1996-07-08,83.94383239746094
575510,GE,1996-07-09,84.69445037841797
575511,GE,1996-07-10,85.445068359375
575512,GE,1996-07-11,83.94383239746094
575513,GE,1996-07-12,84.06893920898438
575514,GE,1996-07-15,81.44178009033203
575515,GE,1996-07-16,80.94137573242188
575516,GE,1996-07-17,82.81790924072266
575517,GE,1996-07-18,83.94383239746094
575518,GE,1996-07-19,82.19239807128906
575519,GE,1996-07-22,80.94137573242188
575520,GE,1996-07-23,79.44013977050781
575521,GE,1996-07-24,79.9405517578125
575522,GE,1996-07-25,80.69116973876953
575523,GE,1996-07-26,81.44178009033203
575524,GE,1996-07-29,80.0656509399414
575525,GE,1996-07-30,80.19075775146484
575526,GE,1996-07-31,82.31749725341797
575527,GE,1996-08-01,83.44342041015625
575528,GE,1996-08-02,86.1956787109375
575529,GE,1996-08-05,85.94547271728516
575530,GE,1996-08-06,86.57099151611328
575531,GE,1996-08-07,85.82037353515625
575532,GE,1996-08-08,84.94465637207031
575533,GE,1996-08-09,83.81873321533203
575534,GE,1996-08-12,85.06975555419922
575535,GE,1996-08-13,85.06975555419922
575536,GE,1996-08-14,85.445068359375
575537,GE,1996-08-15,84.81954956054688
575538,GE,1996-08-16,84.94465637207031
575539,GE,1996-08-19,85.06975555419922
575540,GE,1996-08-20,85.06975555419922
575541,GE,1996-08-21,84.06893920898438
575542,GE,1996-08-22,84.69445037841797
575543,GE,1996-08-23,85.82037353515625
575544,GE,1996-08-26,85.69526672363281
575545,GE,1996-08-27,86.57099151611328
575546,GE,1996-08-28,86.44588470458984
575547,GE,1996-08-29,84.81954956054688
575548,GE,1996-08-30,83.1932144165039
575549,GE,1996-09-03,84.19403839111328
575550,GE,1996-09-04,84.31914520263672
575551,GE,1996-09-05,83.31832122802734
575552,GE,1996-09-06,84.81954956054688
575553,GE,1996-09-09,85.69526672363281
575554,GE,1996-09-10,86.0705795288086
575555,GE,1996-09-11,86.0705795288086
575556,GE,1996-09-12,87.07139587402344
575557,GE,1996-09-13,88.44752502441406
575558,GE,1996-09-16,88.44752502441406
575559,GE,1996-09-17,87.07139587402344
575560,GE,1996-09-18,87.32160186767578
575561,GE,1996-09-19,87.9471206665039
575562,GE,1996-09-20,89.1981430053711
575563,GE,1996-09-23,88.5726318359375
575564,GE,1996-09-24,89.94876098632812
575565,GE,1996-09-25,91.57508850097656
575566,GE,1996-09-26,90.44916534423828
575567,GE,1996-09-27,91.57508850097656
575568,GE,1996-09-30,91.0746841430664
575569,GE,1996-10-01,90.69937133789062
575570,GE,1996-10-02,91.95040130615234
575571,GE,1996-10-03,91.95040130615234
575572,GE,1996-10-04,93.57673645019533
575573,GE,1996-10-07,94.2022476196289
575574,GE,1996-10-08,93.45162963867188
575575,GE,1996-10-09,92.9512176513672
575576,GE,1996-10-10,92.07550048828124
575577,GE,1996-10-11,94.45245361328124
575578,GE,1996-10-14,95.07796478271484
575579,GE,1996-10-15,95.3281707763672
575580,GE,1996-10-16,95.07796478271484
575581,GE,1996-10-17,95.20306396484376
575582,GE,1996-10-18,95.20306396484376
575583,GE,1996-10-21,95.82858276367188
575584,GE,1996-10-22,95.70347595214844
575585,GE,1996-10-23,96.57919311523438
575586,GE,1996-10-24,96.20388793945312
575587,GE,1996-10-25,95.95368194580078
575588,GE,1996-10-28,95.07796478271484
575589,GE,1996-10-29,96.07878875732422
575590,GE,1996-10-30,96.07878875732422
575591,GE,1996-10-31,96.82939910888672
575592,GE,1996-11-01,96.7042999267578
575593,GE,1996-11-04,97.45491027832033
575594,GE,1996-11-05,98.83103942871094
575595,GE,1996-11-06,101.70840454101562
575596,GE,1996-11-07,102.8343276977539
575597,GE,1996-11-08,102.20880889892578
575598,GE,1996-11-11,102.08370971679688
575599,GE,1996-11-12,101.95860290527344
575600,GE,1996-11-13,103.71004486083984
575601,GE,1996-11-14,105.08617401123048
575602,GE,1996-11-15,104.33555603027344
575603,GE,1996-11-18,103.4598388671875
575604,GE,1996-11-19,103.08452606201172
575605,GE,1996-11-20,102.8343276977539
575606,GE,1996-11-21,101.70840454101562
575607,GE,1996-11-22,101.0828857421875
575608,GE,1996-11-25,103.83514404296876
575609,GE,1996-11-26,102.08370971679688
575610,GE,1996-11-27,102.58412170410156
575611,GE,1996-11-29,104.0853500366211
575612,GE,1996-12-02,103.33473205566406
575613,GE,1996-12-03,99.33145141601562
575614,GE,1996-12-04,98.98741912841795
575615,GE,1996-12-05,97.70511627197266
575616,GE,1996-12-06,97.955322265625
575617,GE,1996-12-09,98.5808334350586
575618,GE,1996-12-10,98.20552825927734
575619,GE,1996-12-11,97.07960510253906
575620,GE,1996-12-12,96.82939910888672
575621,GE,1996-12-13,96.82939910888672
575622,GE,1996-12-16,95.20306396484376
575623,GE,1996-12-17,97.70511627197266
575624,GE,1996-12-18,99.33145141601562
575625,GE,1996-12-19,102.8343276977539
575626,GE,1996-12-20,102.33391571044922
575627,GE,1996-12-23,101.0828857421875
575628,GE,1996-12-24,102.08370971679688
575629,GE,1996-12-26,103.33473205566406
575630,GE,1996-12-27,102.58412170410156
575631,GE,1996-12-30,101.70840454101562
575632,GE,1996-12-31,98.95614624023438
575633,GE,1997-01-02,97.70511627197266
575634,GE,1997-01-03,99.20635223388672
575635,GE,1997-01-06,99.08124542236328
575636,GE,1997-01-07,101.0828857421875
575637,GE,1997-01-08,99.70675659179688
575638,GE,1997-01-09,101.20799255371094
575639,GE,1997-01-10,101.45819854736328
575640,GE,1997-01-13,103.33473205566406
575641,GE,1997-01-14,104.71086120605467
575642,GE,1997-01-15,102.9594268798828
575643,GE,1997-01-16,101.5832977294922
575644,GE,1997-01-17,103.71004486083984
575645,GE,1997-01-20,105.08617401123048
575646,GE,1997-01-21,105.58657836914062
575647,GE,1997-01-22,107.46311950683594
575648,GE,1997-01-23,104.21044921875
575649,GE,1997-01-24,101.95860290527344
575650,GE,1997-01-27,100.4573745727539
575651,GE,1997-01-28,100.70758056640624
575652,GE,1997-01-29,103.71004486083984
575653,GE,1997-01-30,105.71168518066406
575654,GE,1997-01-31,103.5849380493164
575655,GE,1997-02-03,105.33637237548828
575656,GE,1997-02-04,103.96024322509766
575657,GE,1997-02-05,103.08452606201172
575658,GE,1997-02-06,104.0853500366211
575659,GE,1997-02-07,105.08617401123048
575660,GE,1997-02-10,103.96024322509766
575661,GE,1997-02-11,104.71086120605467
575662,GE,1997-02-12,105.9618911743164
575663,GE,1997-02-13,107.33802032470705
575664,GE,1997-02-14,106.46229553222656
575665,GE,1997-02-18,107.58821868896484
575666,GE,1997-02-19,107.58821868896484
575667,GE,1997-02-20,105.83678436279295
575668,GE,1997-02-21,105.21127319335938
575669,GE,1997-02-24,106.7125015258789
575670,GE,1997-02-25,106.08699035644533
575671,GE,1997-02-26,106.33719635009766
575672,GE,1997-02-27,105.21127319335938
575673,GE,1997-02-28,102.9594268798828
575674,GE,1997-03-03,103.4598388671875
575675,GE,1997-03-04,101.45819854736328
575676,GE,1997-03-05,103.71004486083984
575677,GE,1997-03-06,104.71086120605467
575678,GE,1997-03-07,105.46147918701172
575679,GE,1997-03-10,105.9618911743164
575680,GE,1997-03-11,105.21127319335938
575681,GE,1997-03-12,104.83596801757812
575682,GE,1997-03-13,103.71004486083984
575683,GE,1997-03-14,103.08452606201172
575684,GE,1997-03-17,104.46065521240234
575685,GE,1997-03-18,103.08452606201172
575686,GE,1997-03-19,103.5849380493164
575687,GE,1997-03-20,102.70922088623048
575688,GE,1997-03-21,102.8343276977539
575689,GE,1997-03-24,105.9618911743164
575690,GE,1997-03-25,105.08617401123048
575691,GE,1997-03-26,103.96024322509766
575692,GE,1997-03-27,101.33309173583984
575693,GE,1997-03-31,99.33145141601562
575694,GE,1997-04-01,98.70594024658205
575695,GE,1997-04-02,97.8302230834961
575696,GE,1997-04-03,98.45573425292967
575697,GE,1997-04-04,100.9577865600586
575698,GE,1997-04-07,100.58248138427734
575699,GE,1997-04-08,101.33309173583984
575700,GE,1997-04-09,101.95860290527344
575701,GE,1997-04-10,101.5832977294922
575702,GE,1997-04-11,97.955322265625
575703,GE,1997-04-14,100.08206939697266
575704,GE,1997-04-15,102.9594268798828
575705,GE,1997-04-16,105.46147918701172
575706,GE,1997-04-17,103.96024322509766
575707,GE,1997-04-18,104.83596801757812
575708,GE,1997-04-21,104.46065521240234
575709,GE,1997-04-22,108.58904266357422
575710,GE,1997-04-23,107.2129135131836
575711,GE,1997-04-24,106.7125015258789
575712,GE,1997-04-25,106.58740234375
575713,GE,1997-04-28,107.33802032470705
575714,GE,1997-04-29,110.71578979492188
575715,GE,1997-04-30,111.09109497070312
575716,GE,1997-05-01,109.84007263183594
575717,GE,1997-05-02,113.21784210205078
575718,GE,1997-05-05,116.59561157226562
575719,GE,1997-05-06,116.84581756591795
575720,GE,1997-05-07,115.8449935913086
575721,GE,1997-05-08,116.22029876708984
575722,GE,1997-05-09,116.59561157226562
575723,GE,1997-05-12,119.84827423095705
575724,GE,1997-05-13,121.5997085571289
575725,GE,1997-05-14,121.84991455078124
575726,GE,1997-05-15,124.1017608642578
575727,GE,1997-05-16,121.09930419921876
575728,GE,1997-05-19,122.1001205444336
575729,GE,1997-05-20,125.1025848388672
575730,GE,1997-05-21,123.60135650634766
575731,GE,1997-05-22,122.1001205444336
575732,GE,1997-05-23,122.85073852539062
575733,GE,1997-05-27,121.84991455078124
575734,GE,1997-05-28,122.1001205444336
575735,GE,1997-05-29,122.35032653808594
575736,GE,1997-05-30,120.8490982055664
575737,GE,1997-06-02,121.3495101928711
575738,GE,1997-06-03,121.3495101928711
575739,GE,1997-06-04,121.84991455078124
575740,GE,1997-06-05,120.59889221191406
575741,GE,1997-06-06,124.6021728515625
575742,GE,1997-06-09,125.85320281982422
575743,GE,1997-06-10,126.60381317138672
575744,GE,1997-06-11,127.35443115234376
575745,GE,1997-06-12,130.3568878173828
575746,GE,1997-06-13,132.35853576660156
575747,GE,1997-06-16,133.10914611816406
575748,GE,1997-06-17,133.10914611816406
575749,GE,1997-06-18,132.60873413085938
575750,GE,1997-06-19,134.36016845703125
575751,GE,1997-06-20,135.36099243164062
575752,GE,1997-06-23,131.10751342773438
575753,GE,1997-06-24,132.7338409423828
575754,GE,1997-06-25,130.8572998046875
575755,GE,1997-06-26,130.3568878173828
575756,GE,1997-06-27,130.73219299316406
575757,GE,1997-06-30,130.106689453125
575758,GE,1997-07-01,133.10914611816406
575759,GE,1997-07-02,135.2358856201172
575760,GE,1997-07-03,138.86386108398438
575761,GE,1997-07-07,139.86468505859375
575762,GE,1997-07-08,139.11407470703125
575763,GE,1997-07-09,136.98733520507812
575764,GE,1997-07-10,139.11407470703125
575765,GE,1997-07-11,141.3659210205078
575766,GE,1997-07-14,142.1165313720703
575767,GE,1997-07-15,144.4934844970703
575768,GE,1997-07-16,148.1214599609375
575769,GE,1997-07-17,146.49513244628906
575770,GE,1997-07-18,142.3667449951172
575771,GE,1997-07-21,141.3659210205078
575772,GE,1997-07-22,143.8679656982422
575773,GE,1997-07-23,144.4934844970703
575774,GE,1997-07-24,143.8679656982422
575775,GE,1997-07-25,144.74368286132812
575776,GE,1997-07-28,143.24246215820312
575777,GE,1997-07-29,141.99143981933594
575778,GE,1997-07-30,141.61611938476562
575779,GE,1997-07-31,140.36509704589844
575780,GE,1997-08-01,138.36346435546875
575781,GE,1997-08-04,136.1116180419922
575782,GE,1997-08-05,135.6112060546875
575783,GE,1997-08-06,138.73876953125
575784,GE,1997-08-07,136.6120147705078
575785,GE,1997-08-08,134.23507690429688
575786,GE,1997-08-11,135.36099243164062
575787,GE,1997-08-12,132.483642578125
575788,GE,1997-08-13,133.60955810546875
575789,GE,1997-08-14,133.60955810546875
575790,GE,1997-08-15,126.85401916503906
575791,GE,1997-08-18,131.85812377929688
575792,GE,1997-08-19,132.85894775390625
575793,GE,1997-08-20,135.8614044189453
575794,GE,1997-08-21,131.9832305908203
575795,GE,1997-08-22,129.85647583007812
575796,GE,1997-08-25,128.35525512695312
575797,GE,1997-08-26,126.60381317138672
575798,GE,1997-08-27,125.60299682617188
575799,GE,1997-08-28,125.1025848388672
575800,GE,1997-08-29,125.2276840209961
575801,GE,1997-09-02,132.483642578125
575802,GE,1997-09-03,134.10997009277344
575803,GE,1997-09-04,133.2342529296875
575804,GE,1997-09-05,132.60873413085938
575805,GE,1997-09-08,133.98486328125
575806,GE,1997-09-09,133.60955810546875
575807,GE,1997-09-10,131.9832305908203
575808,GE,1997-09-11,130.106689453125
575809,GE,1997-09-12,132.60873413085938
575810,GE,1997-09-15,132.85894775390625
575811,GE,1997-09-16,137.23753356933594
575812,GE,1997-09-17,139.4893798828125
575813,GE,1997-09-18,140.36509704589844
575814,GE,1997-09-19,140.49020385742188
575815,GE,1997-09-22,140.7404022216797
575816,GE,1997-09-23,138.36346435546875
575817,GE,1997-09-24,137.36264038085938
575818,GE,1997-09-25,133.85977172851562
575819,GE,1997-09-26,136.73712158203125
575820,GE,1997-09-29,138.2383575439453
575821,GE,1997-09-30,136.23670959472656
575822,GE,1997-10-01,137.23753356933594
575823,GE,1997-10-02,139.11407470703125
575824,GE,1997-10-03,138.2383575439453
575825,GE,1997-10-06,139.86468505859375
575826,GE,1997-10-07,144.11817932128906
575827,GE,1997-10-08,141.11570739746094
575828,GE,1997-10-09,141.3659210205078
575829,GE,1997-10-10,139.86468505859375
575830,GE,1997-10-13,138.86386108398438
575831,GE,1997-10-14,138.86386108398438
575832,GE,1997-10-15,137.6128387451172
575833,GE,1997-10-16,138.73876953125
575834,GE,1997-10-17,138.86386108398438
575835,GE,1997-10-20,140.36509704589844
575836,GE,1997-10-21,141.3659210205078
575837,GE,1997-10-22,138.9889678955078
575838,GE,1997-10-23,134.86058044433594
575839,GE,1997-10-24,131.9832305908203
575840,GE,1997-10-27,123.9766616821289
575841,GE,1997-10-28,133.10914611816406
575842,GE,1997-10-29,129.85647583007812
575843,GE,1997-10-30,126.60381317138672
575844,GE,1997-10-31,129.3560791015625
575845,GE,1997-11-03,134.36016845703125
575846,GE,1997-11-04,136.98733520507812
575847,GE,1997-11-05,138.36346435546875
575848,GE,1997-11-06,137.6128387451172
575849,GE,1997-11-07,135.6112060546875
575850,GE,1997-11-10,134.10997009277344
575851,GE,1997-11-11,134.86058044433594
575852,GE,1997-11-12,131.60792541503906
575853,GE,1997-11-13,136.8622283935547
575854,GE,1997-11-14,138.73876953125
575855,GE,1997-11-17,142.49183654785156
575856,GE,1997-11-18,139.2391815185547
575857,GE,1997-11-19,141.49102783203125
575858,GE,1997-11-20,143.99307250976562
575859,GE,1997-11-21,145.61941528320312
575860,GE,1997-11-24,143.3675537109375
575861,GE,1997-11-25,145.61941528320312
575862,GE,1997-11-26,146.9955291748047
575863,GE,1997-11-28,147.8712615966797
575864,GE,1997-12-01,148.1214599609375
575865,GE,1997-12-02,147.370849609375
575866,GE,1997-12-03,146.11981201171875
575867,GE,1997-12-04,145.11900329589844
575868,GE,1997-12-05,146.9955291748047
575869,GE,1997-12-08,147.24574279785156
575870,GE,1997-12-09,149.3724822998047
575871,GE,1997-12-10,147.6210479736328
575872,GE,1997-12-11,145.11900329589844
575873,GE,1997-12-12,144.61859130859375
575874,GE,1997-12-15,149.3724822998047
575875,GE,1997-12-16,150.87371826171875
575876,GE,1997-12-17,150.12310791015625
575877,GE,1997-12-18,148.1214599609375
575878,GE,1997-12-19,146.11981201171875
575879,GE,1997-12-22,147.8712615966797
575880,GE,1997-12-23,142.24163818359375
575881,GE,1997-12-24,142.24163818359375
575882,GE,1997-12-26,141.74122619628906
575883,GE,1997-12-29,144.993896484375
575884,GE,1997-12-30,148.8720703125
575885,GE,1997-12-31,146.8704376220703
575886,GE,1998-01-02,148.1214599609375
575887,GE,1998-01-05,150.7486114501953
575888,GE,1998-01-06,148.74697875976562
575889,GE,1998-01-07,149.9980010986328
575890,GE,1998-01-08,148.6218719482422
575891,GE,1998-01-09,144.993896484375
575892,GE,1998-01-12,148.99717712402344
575893,GE,1998-01-13,149.49758911132812
575894,GE,1998-01-14,148.8720703125
575895,GE,1998-01-15,145.4943084716797
575896,GE,1998-01-16,146.8704376220703
575897,GE,1998-01-20,151.2490234375
575898,GE,1998-01-21,151.2490234375
575899,GE,1998-01-22,150.4984130859375
575900,GE,1998-01-23,148.24656677246094
575901,GE,1998-01-26,149.49758911132812
575902,GE,1998-01-27,152.62515258789062
575903,GE,1998-01-28,152.62515258789062
575904,GE,1998-01-29,154.3765869140625
575905,GE,1998-01-30,155.127197265625
575906,GE,1998-02-02,157.2539520263672
575907,GE,1998-02-03,155.25230407714844
575908,GE,1998-02-04,153.8761749267578
575909,GE,1998-02-05,153.50086975097656
575910,GE,1998-02-06,155.5025177001953
575911,GE,1998-02-09,154.25148010253906
575912,GE,1998-02-10,155.127197265625
575913,GE,1998-02-11,157.0037384033203
575914,GE,1998-02-12,157.12884521484375
575915,GE,1998-02-13,155.75271606445312
575916,GE,1998-02-17,156.2531280517578
575917,GE,1998-02-18,157.0037384033203
575918,GE,1998-02-19,155.75271606445312
575919,GE,1998-02-20,156.50332641601562
575920,GE,1998-02-23,155.5025177001953
575921,GE,1998-02-24,153.6259765625
575922,GE,1998-02-25,154.3765869140625
575923,GE,1998-02-26,154.1263885498047
575924,GE,1998-02-27,155.6276092529297
575925,GE,1998-03-02,153.25067138671875
575926,GE,1998-03-03,154.62680053710938
575927,GE,1998-03-04,152.75025939941406
575928,GE,1998-03-05,152.87535095214844
575929,GE,1998-03-06,156.62843322753906
575930,GE,1998-03-09,157.12884521484375
575931,GE,1998-03-10,157.62925720214844
575932,GE,1998-03-11,158.12966918945312
575933,GE,1998-03-12,158.50497436523438
575934,GE,1998-03-13,156.7535400390625
575935,GE,1998-03-16,158.88027954101562
575936,GE,1998-03-17,160.1313018798828
575937,GE,1998-03-18,159.50579833984375
575938,GE,1998-03-19,160.25640869140625
575939,GE,1998-03-20,163.38397216796875
575940,GE,1998-03-23,161.00701904296875
575941,GE,1998-03-24,165.3856201171875
575942,GE,1998-03-25,164.13458251953125
575943,GE,1998-03-26,165.01031494140625
575944,GE,1998-03-27,167.13705444335938
575945,GE,1998-03-30,170.76502990722656
575946,GE,1998-03-31,172.51646423339844
575947,GE,1998-04-01,173.01687622070312
575948,GE,1998-04-02,175.64402770996094
575949,GE,1998-04-03,174.89341735839844
575950,GE,1998-04-06,173.76748657226562
575951,GE,1998-04-07,174.39300537109375
575952,GE,1998-04-08,172.391357421875
575953,GE,1998-04-09,173.14198303222656
575954,GE,1998-04-13,173.76748657226562
575955,GE,1998-04-14,173.39218139648438
575956,GE,1998-04-15,173.26707458496094
575957,GE,1998-04-16,171.39053344726562
575958,GE,1998-04-17,174.64320373535156
575959,GE,1998-04-20,172.391357421875
575960,GE,1998-04-21,172.26625061035156
575961,GE,1998-04-22,170.5148162841797
575962,GE,1998-04-23,169.0135955810547
575963,GE,1998-04-24,167.88766479492188
575964,GE,1998-04-27,165.01031494140625
575965,GE,1998-04-28,162.38314819335938
575966,GE,1998-04-29,164.76010131835938
575967,GE,1998-04-30,170.5148162841797
575968,GE,1998-05-01,170.13951110839844
575969,GE,1998-05-04,168.88848876953125
575970,GE,1998-05-05,166.76174926757812
575971,GE,1998-05-06,166.26133728027344
575972,GE,1998-05-07,163.88438415527344
575973,GE,1998-05-08,166.51153564453125
575974,GE,1998-05-11,166.51153564453125
575975,GE,1998-05-12,167.01194763183594
575976,GE,1998-05-13,169.38890075683594
575977,GE,1998-05-14,168.38807678222656
575978,GE,1998-05-15,165.3856201171875
575979,GE,1998-05-18,165.13540649414062
575980,GE,1998-05-19,165.8860321044922
575981,GE,1998-05-20,171.51564025878906
575982,GE,1998-05-21,172.01605224609375
575983,GE,1998-05-22,170.13951110839844
575984,GE,1998-05-26,165.76092529296875
575985,GE,1998-05-27,167.63746643066406
575986,GE,1998-05-28,168.88848876953125
575987,GE,1998-05-29,166.8868408203125
575988,GE,1998-06-01,165.8860321044922
575989,GE,1998-06-02,165.6358184814453
575990,GE,1998-06-03,162.7584686279297
575991,GE,1998-06-04,167.01194763183594
575992,GE,1998-06-05,169.63909912109375
575993,GE,1998-06-08,169.0135955810547
575994,GE,1998-06-09,169.7642059326172
575995,GE,1998-06-10,170.63992309570312
575996,GE,1998-06-11,168.51318359375
575997,GE,1998-06-12,170.63992309570312
575998,GE,1998-06-15,167.88766479492188
575999,GE,1998-06-16,170.63992309570312
576000,GE,1998-06-17,175.2687225341797
576001,GE,1998-06-18,176.0193328857422
576002,GE,1998-06-19,174.14279174804688
576003,GE,1998-06-22,172.391357421875
576004,GE,1998-06-23,176.39463806152344
576005,GE,1998-06-24,179.7724151611328
576006,GE,1998-06-25,179.64730834960938
576007,GE,1998-06-26,180.2728271484375
576008,GE,1998-06-29,181.89915466308597
576009,GE,1998-06-30,181.89915466308597
576010,GE,1998-07-01,182.5246734619141
576011,GE,1998-07-02,182.02426147460935
576012,GE,1998-07-06,183.9008026123047
576013,GE,1998-07-07,185.4020233154297
576014,GE,1998-07-08,186.7781524658203
576015,GE,1998-07-09,188.4044952392578
576016,GE,1998-07-10,187.7789764404297
576017,GE,1998-07-13,187.278564453125
576018,GE,1998-07-14,190.28103637695312
576019,GE,1998-07-15,188.2793884277344
576020,GE,1998-07-16,191.65716552734372
576021,GE,1998-07-17,193.53369140625
576022,GE,1998-07-20,191.15675354003903
576023,GE,1998-07-21,186.0275421142578
576024,GE,1998-07-22,182.8999786376953
576025,GE,1998-07-23,180.1477203369141
576026,GE,1998-07-24,183.52549743652344
576027,GE,1998-07-27,184.1510009765625
576028,GE,1998-07-28,181.7740478515625
576029,GE,1998-07-29,179.1468963623047
576030,GE,1998-07-30,182.77487182617188
576031,GE,1998-07-31,179.0218048095703
576032,GE,1998-08-03,179.1468963623047
576033,GE,1998-08-04,171.01522827148438
576034,GE,1998-08-05,173.6423797607422
576035,GE,1998-08-06,177.77076721191406
576036,GE,1998-08-07,176.39463806152344
576037,GE,1998-08-10,175.76913452148438
576038,GE,1998-08-11,174.768310546875
576039,GE,1998-08-12,178.89669799804688
576040,GE,1998-08-13,175.89422607421875
576041,GE,1998-08-14,175.0185089111328
576042,GE,1998-08-17,178.77159118652344
576043,GE,1998-08-18,181.64895629882807
576044,GE,1998-08-19,182.6497802734375
576045,GE,1998-08-20,181.0234375
576046,GE,1998-08-21,179.39710998535156
576047,GE,1998-08-24,179.64730834960938
576048,GE,1998-08-25,180.7732391357422
576049,GE,1998-08-26,181.0234375
576050,GE,1998-08-27,173.26707458496094
576051,GE,1998-08-28,171.8909454345703
576052,GE,1998-08-31,160.1313018798828
576053,GE,1998-09-01,165.51071166992188
576054,GE,1998-09-02,160.88192749023438
576055,GE,1998-09-03,155.6276092529297
576056,GE,1998-09-04,151.87454223632812
576057,GE,1998-09-08,163.88438415527344
576058,GE,1998-09-09,160.50662231445312
576059,GE,1998-09-10,154.25148010253906
576060,GE,1998-09-11,158.6300811767578
576061,GE,1998-09-14,158.37986755371094
576062,GE,1998-09-15,156.2531280517578
576063,GE,1998-09-16,159.881103515625
576064,GE,1998-09-17,156.62843322753906
576065,GE,1998-09-18,155.87782287597656
576066,GE,1998-09-21,158.6300811767578
576067,GE,1998-09-22,159.881103515625
576068,GE,1998-09-23,168.26296997070312
576069,GE,1998-09-24,163.63418579101562
576070,GE,1998-09-25,166.26133728027344
576071,GE,1998-09-28,167.2621612548828
576072,GE,1998-09-29,165.8860321044922
576073,GE,1998-09-30,159.25558471679688
576074,GE,1998-10-01,151.2490234375
576075,GE,1998-10-02,150.87371826171875
576076,GE,1998-10-05,146.11981201171875
576077,GE,1998-10-06,147.6210479736328
576078,GE,1998-10-07,150.12310791015625
576079,GE,1998-10-08,143.24246215820312
576080,GE,1998-10-09,145.11900329589844
576081,GE,1998-10-12,148.24656677246094
576082,GE,1998-10-13,152.3749542236328
576083,GE,1998-10-14,155.37741088867188
576084,GE,1998-10-15,164.13458251953125
576085,GE,1998-10-16,167.76255798339844
576086,GE,1998-10-19,166.8868408203125
576087,GE,1998-10-20,164.63499450683594
576088,GE,1998-10-21,167.88766479492188
576089,GE,1998-10-22,173.14198303222656
576090,GE,1998-10-23,173.26707458496094
576091,GE,1998-10-26,171.8909454345703
576092,GE,1998-10-27,171.1403350830078
576093,GE,1998-10-28,170.01441955566406
576094,GE,1998-10-29,173.76748657226562
576095,GE,1998-10-30,175.14361572265625
576096,GE,1998-11-02,174.89341735839844
576097,GE,1998-11-03,177.145263671875
576098,GE,1998-11-04,177.6456756591797
576099,GE,1998-11-05,181.7740478515625
576100,GE,1998-11-06,180.89833068847656
576101,GE,1998-11-09,177.6456756591797
576102,GE,1998-11-10,178.27117919921875
576103,GE,1998-11-11,174.5181121826172
576104,GE,1998-11-12,173.39218139648438
576105,GE,1998-11-13,176.51974487304688
576106,GE,1998-11-16,181.0234375
576107,GE,1998-11-17,180.1477203369141
576108,GE,1998-11-18,183.6505889892578
576109,GE,1998-11-19,185.2769317626953
576110,GE,1998-11-20,185.52713012695312
576111,GE,1998-11-23,189.4053192138672
576112,GE,1998-11-24,188.6546936035156
576113,GE,1998-11-25,186.5279541015625
576114,GE,1998-11-27,184.77651977539065
576115,GE,1998-11-30,180.89833068847656
576116,GE,1998-12-01,182.39956665039065
576117,GE,1998-12-02,182.02426147460935
576118,GE,1998-12-03,176.26954650878906
576119,GE,1998-12-04,180.39791870117188
576120,GE,1998-12-07,181.7740478515625
576121,GE,1998-12-08,181.0234375
576122,GE,1998-12-09,180.1477203369141
576123,GE,1998-12-10,177.02015686035156
576124,GE,1998-12-11,178.27117919921875
576125,GE,1998-12-14,173.76748657226562
576126,GE,1998-12-15,186.40284729003903
576127,GE,1998-12-16,184.1510009765625
576128,GE,1998-12-17,188.77980041503903
576129,GE,1998-12-18,193.9090118408203
576130,GE,1998-12-21,196.91146850585935
576131,GE,1998-12-22,198.28759765625
576132,GE,1998-12-23,202.91639709472656
576133,GE,1998-12-24,202.04067993164065
576134,GE,1998-12-28,203.5419006347656
576135,GE,1998-12-29,206.66946411132807
576136,GE,1998-12-30,204.7929229736328
576137,GE,1998-12-31,204.16741943359372
576138,GE,1999-01-04,201.29005432128903
576139,GE,1999-01-05,205.5435485839844
576140,GE,1999-01-06,209.5468292236328
576141,GE,1999-01-07,206.04396057128903
576142,GE,1999-01-08,204.91802978515625
576143,GE,1999-01-11,199.5386199951172
576144,GE,1999-01-12,195.6604461669922
576145,GE,1999-01-13,193.2834930419922
576146,GE,1999-01-14,194.2843170166016
576147,GE,1999-01-15,201.6653594970703
576148,GE,1999-01-19,203.0414886474609
576149,GE,1999-01-20,200.9147491455078
576150,GE,1999-01-21,198.7880096435547
576151,GE,1999-01-22,195.91064453125
576152,GE,1999-01-25,201.1649475097656
576153,GE,1999-01-26,204.16741943359372
576154,GE,1999-01-27,203.1665954589844
576155,GE,1999-01-28,207.04478454589844
576156,GE,1999-01-29,209.9221343994141
576157,GE,1999-02-01,204.542724609375
576158,GE,1999-02-02,204.16741943359372
576159,GE,1999-02-03,205.9188537597656
576160,GE,1999-02-04,200.41433715820312
576161,GE,1999-02-05,196.16085815429688
576162,GE,1999-02-08,195.2851409912109
576163,GE,1999-02-09,192.15756225585935
576164,GE,1999-02-10,196.03575134277344
576165,GE,1999-02-11,200.1641387939453
576166,GE,1999-02-12,195.4102325439453
576167,GE,1999-02-16,198.16249084472656
576168,GE,1999-02-17,198.7880096435547
576169,GE,1999-02-18,201.4151611328125
576170,GE,1999-02-19,200.9147491455078
576171,GE,1999-02-22,208.1707000732422
576172,GE,1999-02-23,206.16905212402344
576173,GE,1999-02-24,202.165771484375
576174,GE,1999-02-25,200.9147491455078
576175,GE,1999-02-26,200.7896423339844
576176,GE,1999-03-01,202.04067993164065
576177,GE,1999-03-02,198.7880096435547
576178,GE,1999-03-03,197.66207885742188
576179,GE,1999-03-04,201.1649475097656
576180,GE,1999-03-05,207.5451812744141
576181,GE,1999-03-08,209.79702758789065
576182,GE,1999-03-09,212.17398071289065
576183,GE,1999-03-10,211.67356872558597
576184,GE,1999-03-11,214.30072021484372
576185,GE,1999-03-12,214.92623901367188
576186,GE,1999-03-15,220.4307556152344
576187,GE,1999-03-16,220.1805419921875
576188,GE,1999-03-17,217.052978515625
576189,GE,1999-03-18,220.1805419921875
576190,GE,1999-03-19,224.183837890625
576191,GE,1999-03-22,220.93116760253903
576192,GE,1999-03-23,213.29991149902344
576193,GE,1999-03-24,213.6752166748047
576194,GE,1999-03-25,217.17808532714844
576195,GE,1999-03-26,215.8019561767578
576196,GE,1999-03-29,224.183837890625
576197,GE,1999-03-30,226.8109893798828
576198,GE,1999-03-31,221.43157958984372
576199,GE,1999-04-01,223.43321228027344
576200,GE,1999-04-05,229.43814086914065
576201,GE,1999-04-06,226.8109893798828
576202,GE,1999-04-07,229.18792724609372
576203,GE,1999-04-08,227.93690490722656
576204,GE,1999-04-09,224.55914306640625
576205,GE,1999-04-12,233.19122314453125
576206,GE,1999-04-13,234.0669403076172
576207,GE,1999-04-14,228.3122100830078
576208,GE,1999-04-15,225.1846466064453
576209,GE,1999-04-16,222.6826019287109
576210,GE,1999-04-19,209.67193603515625
576211,GE,1999-04-20,218.80441284179688
576212,GE,1999-04-21,227.3114013671875
576213,GE,1999-04-22,226.68588256835935
576214,GE,1999-04-23,225.93527221679688
576215,GE,1999-04-26,227.1862945556641
576216,GE,1999-04-27,225.1846466064453
576217,GE,1999-04-28,223.1830139160156
576218,GE,1999-04-29,215.42665100097656
576219,GE,1999-04-30,210.92295837402344
576220,GE,1999-05-03,211.42337036132807
576221,GE,1999-05-04,210.0472412109375
576222,GE,1999-05-05,218.1789093017578
576223,GE,1999-05-06,216.67767333984372
576224,GE,1999-05-07,220.05545043945312
576225,GE,1999-05-10,217.67849731445312
576226,GE,1999-05-11,222.0570831298828
576227,GE,1999-05-12,220.5558624267578
576228,GE,1999-05-13,218.80441284179688
576229,GE,1999-05-14,212.0488739013672
576230,GE,1999-05-17,212.6743927001953
576231,GE,1999-05-18,208.67111206054688
576232,GE,1999-05-19,216.17726135253903
576233,GE,1999-05-20,213.04969787597656
576234,GE,1999-05-21,208.4208984375
576235,GE,1999-05-24,207.1698760986328
576236,GE,1999-05-25,204.91802978515625
576237,GE,1999-05-26,206.4192657470703
576238,GE,1999-05-27,201.54026794433597
576239,GE,1999-05-28,203.5419006347656
576240,GE,1999-06-01,205.2933349609375
576241,GE,1999-06-02,204.2925262451172
576242,GE,1999-06-03,205.9188537597656
576243,GE,1999-06-04,209.9221343994141
576244,GE,1999-06-07,209.04641723632807
576245,GE,1999-06-08,204.91802978515625
576246,GE,1999-06-09,205.5435485839844
576247,GE,1999-06-10,202.165771484375
576248,GE,1999-06-11,202.8538360595703
576249,GE,1999-06-14,207.6702880859375
576250,GE,1999-06-15,208.54600524902344
576251,GE,1999-06-16,213.80032348632807
576252,GE,1999-06-17,217.052978515625
576253,GE,1999-06-18,215.30154418945312
576254,GE,1999-06-21,211.2982635498047
576255,GE,1999-06-22,211.9237823486328
576256,GE,1999-06-23,211.79867553710935
576257,GE,1999-06-24,213.6752166748047
576258,GE,1999-06-25,209.04641723632807
576259,GE,1999-06-28,212.54928588867188
576260,GE,1999-06-29,219.55503845214844
576261,GE,1999-06-30,226.1854705810547
576262,GE,1999-07-01,223.1830139160156
576263,GE,1999-07-02,225.55995178222656
576264,GE,1999-07-06,228.06201171875
576265,GE,1999-07-07,236.06857299804688
576266,GE,1999-07-08,234.1920318603516
576267,GE,1999-07-09,234.44224548339844
576268,GE,1999-07-12,230.9393768310547
576269,GE,1999-07-13,231.31468200683597
576270,GE,1999-07-14,231.81509399414065
576271,GE,1999-07-15,235.3179626464844
576272,GE,1999-07-16,237.9451141357422
576273,GE,1999-07-19,240.19696044921875
576274,GE,1999-07-20,235.3179626464844
576275,GE,1999-07-21,234.0669403076172
576276,GE,1999-07-22,230.18875122070312
576277,GE,1999-07-23,230.5640563964844
576278,GE,1999-07-26,228.18711853027344
576279,GE,1999-07-27,232.69081115722656
576280,GE,1999-07-28,228.18711853027344
576281,GE,1999-07-29,224.183837890625
576282,GE,1999-07-30,218.1789093017578
576283,GE,1999-08-02,215.92706298828125
576284,GE,1999-08-03,215.92706298828125
576285,GE,1999-08-04,213.6752166748047
576286,GE,1999-08-05,219.3048248291016
576287,GE,1999-08-06,214.17562866210935
576288,GE,1999-08-09,210.2974395751953
576289,GE,1999-08-10,209.9221343994141
576290,GE,1999-08-11,212.2990875244141
576291,GE,1999-08-12,210.2974395751953
576292,GE,1999-08-13,215.6768493652344
576293,GE,1999-08-16,219.80523681640625
576294,GE,1999-08-17,223.0579071044922
576295,GE,1999-08-18,223.55831909179688
576296,GE,1999-08-19,222.18218994140625
576297,GE,1999-08-20,225.81016540527344
576298,GE,1999-08-23,233.3163146972656
576299,GE,1999-08-24,233.44142150878903
576300,GE,1999-08-25,238.82083129882807
576301,GE,1999-08-26,238.0702209472656
576302,GE,1999-08-27,233.3163146972656
576303,GE,1999-08-30,228.68753051757807
576304,GE,1999-08-31,224.8093414306641
576305,GE,1999-09-01,227.5615997314453
576306,GE,1999-09-02,226.06036376953125
576307,GE,1999-09-03,233.00357055664065
576308,GE,1999-09-07,239.8216552734375
576309,GE,1999-09-08,241.94839477539065
576310,GE,1999-09-09,239.6965484619141
576311,GE,1999-09-10,238.5706329345703
576312,GE,1999-09-13,237.3195953369141
576313,GE,1999-09-14,233.69161987304688
576314,GE,1999-09-15,232.19039916992188
576315,GE,1999-09-16,234.69244384765625
576316,GE,1999-09-17,240.19696044921875
576317,GE,1999-09-20,244.2002410888672
576318,GE,1999-09-21,238.6957244873047
576319,GE,1999-09-22,238.1953125
576320,GE,1999-09-23,233.69161987304688
576321,GE,1999-09-24,236.1936798095703
576322,GE,1999-09-27,240.19696044921875
576323,GE,1999-09-28,236.9442901611328
576324,GE,1999-09-29,233.0661163330078
576325,GE,1999-09-30,237.3195953369141
576326,GE,1999-10-01,234.94265747070312
576327,GE,1999-10-04,240.3220672607422
576328,GE,1999-10-05,242.0735015869141
576329,GE,1999-10-06,247.57801818847656
576330,GE,1999-10-07,243.95004272460935
576331,GE,1999-10-08,249.7047576904297
576332,GE,1999-10-11,246.45208740234372
576333,GE,1999-10-12,242.94921875
576334,GE,1999-10-13,239.3212432861328
576335,GE,1999-10-14,240.4471740722656
576336,GE,1999-10-15,231.6899871826172
576337,GE,1999-10-18,235.4430694580078
576338,GE,1999-10-19,236.31878662109372
576339,GE,1999-10-20,243.4496307373047
576340,GE,1999-10-21,246.70230102539065
576341,GE,1999-10-22,251.4561920166016
576342,GE,1999-10-25,250.70558166503903
576343,GE,1999-10-26,251.4561920166016
576344,GE,1999-10-27,257.0858154296875
576345,GE,1999-10-28,266.2182922363281
576346,GE,1999-10-29,271.222412109375
576347,GE,1999-11-01,258.9623413085937
576348,GE,1999-11-02,258.21173095703125
576349,GE,1999-11-03,262.96563720703125
576350,GE,1999-11-04,263.9664611816406
576351,GE,1999-11-05,267.71954345703125
576352,GE,1999-11-08,268.2199401855469
576353,GE,1999-11-09,266.9689025878906
576354,GE,1999-11-10,268.2199401855469
576355,GE,1999-11-11,268.2199401855469
576356,GE,1999-11-12,270.9721984863281
576357,GE,1999-11-15,271.222412109375
576358,GE,1999-11-16,279.47918701171875
576359,GE,1999-11-17,282.60675048828125
576360,GE,1999-11-18,278.978759765625
576361,GE,1999-11-19,275.6009826660156
576362,GE,1999-11-22,280.6051025390625
576363,GE,1999-11-23,275.47589111328125
576364,GE,1999-11-24,273.97467041015625
576365,GE,1999-11-26,271.4725952148437
576366,GE,1999-11-29,266.468505859375
576367,GE,1999-11-30,260.4635925292969
576368,GE,1999-12-01,269.22076416015625
576369,GE,1999-12-02,269.5960693359375
576370,GE,1999-12-03,272.7236328125
576371,GE,1999-12-06,274.6940002441406
576372,GE,1999-12-07,280.22979736328125
576373,GE,1999-12-08,282.7631225585937
576374,GE,1999-12-09,287.3606262207031
576375,GE,1999-12-10,295.11700439453125
576376,GE,1999-12-13,297.8692626953125
576377,GE,1999-12-14,299.9960021972656
576378,GE,1999-12-15,288.86187744140625
576379,GE,1999-12-16,295.4923095703125
576380,GE,1999-12-17,303.999267578125
576381,GE,1999-12-20,306.7828063964844
576382,GE,1999-12-21,315.884033203125
576383,GE,1999-12-22,316.0091247558594
576384,GE,1999-12-23,315.2585144042969
576385,GE,1999-12-27,319.26177978515625
576386,GE,1999-12-28,314.7580871582031
576387,GE,1999-12-29,313.3819580078125
576388,GE,1999-12-30,310.25439453125
576389,GE,1999-12-31,309.7539978027344
576390,GE,2000-01-03,300.2462158203125
576391,GE,2000-01-04,288.2363586425781
576392,GE,2000-01-05,287.7359313964844
576393,GE,2000-01-06,291.5828552246094
576394,GE,2000-01-07,302.87335205078125
576395,GE,2000-01-10,302.7482604980469
576396,GE,2000-01-11,303.2486572265625
576397,GE,2000-01-12,304.2494812011719
576398,GE,2000-01-13,307.7523498535156
576399,GE,2000-01-14,302.2478332519531
576400,GE,2000-01-18,296.242919921875
576401,GE,2000-01-19,297.6816101074219
576402,GE,2000-01-20,292.1145324707031
576403,GE,2000-01-21,288.486572265625
576404,GE,2000-01-24,276.4767150878906
576405,GE,2000-01-25,277.2273254394531
576406,GE,2000-01-26,283.1071472167969
576407,GE,2000-01-27,283.732666015625
576408,GE,2000-01-28,268.2199401855469
576409,GE,2000-01-31,268.2199401855469
576410,GE,2000-02-01,272.2232360839844
576411,GE,2000-02-02,268.34503173828125
576412,GE,2000-02-03,278.7285461425781
576413,GE,2000-02-04,283.3573608398437
576414,GE,2000-02-07,273.2240295410156
576415,GE,2000-02-08,274.3499755859375
576416,GE,2000-02-09,268.34503173828125
576417,GE,2000-02-10,271.0972900390625
576418,GE,2000-02-11,267.71954345703125
576419,GE,2000-02-14,268.9705505371094
576420,GE,2000-02-15,275.2256774902344
576421,GE,2000-02-16,271.53515625
576422,GE,2000-02-17,262.21502685546875
576423,GE,2000-02-18,250.4553680419922
576424,GE,2000-02-22,259.4627685546875
576425,GE,2000-02-23,261.2142028808594
576426,GE,2000-02-24,262.21502685546875
576427,GE,2000-02-25,252.4570159912109
576428,GE,2000-02-28,259.08746337890625
576429,GE,2000-02-29,264.96728515625
576430,GE,2000-03-01,262.96563720703125
576431,GE,2000-03-02,270.72198486328125
576432,GE,2000-03-03,278.978759765625
576433,GE,2000-03-06,275.1005859375
576434,GE,2000-03-07,260.0882568359375
576435,GE,2000-03-08,260.8388977050781
576436,GE,2000-03-09,258.21173095703125
576437,GE,2000-03-10,263.5911560058594
576438,GE,2000-03-13,259.08746337890625
576439,GE,2000-03-14,254.2084503173828
576440,GE,2000-03-15,267.3442077636719
576441,GE,2000-03-16,278.2281494140625
576442,GE,2000-03-17,279.9795837402344
576443,GE,2000-03-20,282.1063232421875
576444,GE,2000-03-21,301.2470092773437
576445,GE,2000-03-22,301.9976501464844
576446,GE,2000-03-23,320.2626037597656
576447,GE,2000-03-24,318.3860778808594
576448,GE,2000-03-27,316.1342163085937
576449,GE,2000-03-28,312.25604248046875
576450,GE,2000-03-29,326.2675476074219
576451,GE,2000-03-30,317.76055908203125
576452,GE,2000-03-31,311.50543212890625
576453,GE,2000-04-03,322.2642517089844
576454,GE,2000-04-04,308.2527770996094
576455,GE,2000-04-05,306.87664794921875
576456,GE,2000-04-06,314.0074768066406
576457,GE,2000-04-07,317.8856811523437
576458,GE,2000-04-10,319.1366882324219
576459,GE,2000-04-11,323.5152893066406
576460,GE,2000-04-12,313.7572937011719
576461,GE,2000-04-13,301.2470092773437
576462,GE,2000-04-14,291.7392272949219
576463,GE,2000-04-17,304.2494812011719
576464,GE,2000-04-18,313.2568664550781
576465,GE,2000-04-19,311.2552185058594
576466,GE,2000-04-20,317.2601623535156
576467,GE,2000-04-24,324.3909912109375
576468,GE,2000-04-25,332.2724609375
576469,GE,2000-04-26,326.7679443359375
576470,GE,2000-04-27,323.2650756835937
576471,GE,2000-04-28,314.7580871582031
576472,GE,2000-05-01,319.0115966796875
576473,GE,2000-05-02,322.3893737792969
576474,GE,2000-05-03,312.38116455078125
576475,GE,2000-05-04,308.2527770996094
576476,GE,2000-05-05,316.25933837890625
576477,GE,2000-05-08,314.8832092285156
576478,GE,2000-05-09,313.00665283203125
576479,GE,2000-05-10,303.999267578125
576480,GE,2000-05-11,305.8758239746094
576481,GE,2000-05-12,313.7572937011719
576482,GE,2000-05-15,324.2658996582031
576483,GE,2000-05-16,325.7671203613281
576484,GE,2000-05-17,322.0140380859375
576485,GE,2000-05-18,319.0115966796875
576486,GE,2000-05-19,311.50543212890625
576487,GE,2000-05-22,300.2462158203125
576488,GE,2000-05-23,300.2462158203125
576489,GE,2000-05-24,304.7499084472656
576490,GE,2000-05-25,304.7499084472656
576491,GE,2000-05-26,297.6190490722656
576492,GE,2000-05-30,307.7523498535156
576493,GE,2000-05-31,316.0091247558594
576494,GE,2000-06-01,314.5079040527344
576495,GE,2000-06-02,316.7597351074219
576496,GE,2000-06-05,309.62890625
576497,GE,2000-06-06,307.3770446777344
576498,GE,2000-06-07,308.5029602050781
576499,GE,2000-06-08,305.5005187988281
576500,GE,2000-06-09,299.4955749511719
576501,GE,2000-06-12,299.4955749511719
576502,GE,2000-06-13,307.3770446777344
576503,GE,2000-06-14,306.2511291503906
576504,GE,2000-06-15,311.50543212890625
576505,GE,2000-06-16,307.0017395019531
576506,GE,2000-06-19,301.7474365234375
576507,GE,2000-06-20,306.2511291503906
576508,GE,2000-06-21,296.8684387207031
576509,GE,2000-06-22,292.74005126953125
576510,GE,2000-06-23,299.4955749511719
576511,GE,2000-06-26,299.8708801269531
576512,GE,2000-06-27,295.7425231933594
576513,GE,2000-06-28,303.5301513671875
576514,GE,2000-06-29,298.7449645996094
576515,GE,2000-06-30,318.260986328125
576516,GE,2000-07-03,312.25604248046875
576517,GE,2000-07-05,299.8708801269531
576518,GE,2000-07-06,301.37213134765625
576519,GE,2000-07-07,308.1276550292969
576520,GE,2000-07-10,314.8832092285156
576521,GE,2000-07-11,313.7572937011719
576522,GE,2000-07-12,322.7646789550781
576523,GE,2000-07-13,315.2585144042969
576524,GE,2000-07-14,309.25360107421875
576525,GE,2000-07-17,322.3893737792969
576526,GE,2000-07-18,313.7572937011719
576527,GE,2000-07-19,316.7597351074219
576528,GE,2000-07-20,326.1424255371094
576529,GE,2000-07-21,325.0165100097656
576530,GE,2000-07-24,324.2658996582031
576531,GE,2000-07-25,321.63873291015625
576532,GE,2000-07-26,313.00665283203125
576533,GE,2000-07-27,315.2585144042969
576534,GE,2000-07-28,305.8758239746094
576535,GE,2000-07-31,310.3795166015625
576536,GE,2000-08-01,316.7597351074219
576537,GE,2000-08-02,312.25604248046875
576538,GE,2000-08-03,317.5103454589844
576539,GE,2000-08-04,320.5128173828125
576540,GE,2000-08-07,316.0091247558594
576541,GE,2000-08-08,322.7646789550781
576542,GE,2000-08-09,335.90045166015625
576543,GE,2000-08-10,342.2806701660156
576544,GE,2000-08-11,339.65350341796875
576545,GE,2000-08-14,342.2806701660156
576546,GE,2000-08-15,343.7818908691406
576547,GE,2000-08-16,341.1547546386719
576548,GE,2000-08-17,340.4041442871094
576549,GE,2000-08-18,337.40167236328125
576550,GE,2000-08-21,339.65350341796875
576551,GE,2000-08-22,337.7769775390625
576552,GE,2000-08-23,347.9102783203125
576553,GE,2000-08-24,353.91522216796875
576554,GE,2000-08-25,355.791748046875
576555,GE,2000-08-28,360.2954406738281
576556,GE,2000-08-29,359.5448303222656
576557,GE,2000-08-30,345.2831420898437
576558,GE,2000-08-31,352.0386657714844
576559,GE,2000-09-01,351.2880554199219
576560,GE,2000-09-05,347.15966796875
576561,GE,2000-09-06,354.29052734375
576562,GE,2000-09-07,354.29052734375
576563,GE,2000-09-08,359.5448303222656
576564,GE,2000-09-11,358.4189147949219
576565,GE,2000-09-12,354.66583251953125
576566,GE,2000-09-13,354.66583251953125
576567,GE,2000-09-14,354.29052734375
576568,GE,2000-09-15,340.7794494628906
576569,GE,2000-09-18,345.2831420898437
576570,GE,2000-09-19,342.2806701660156
576571,GE,2000-09-20,340.0288391113281
576572,GE,2000-09-21,337.7769775390625
576573,GE,2000-09-22,344.1571960449219
576574,GE,2000-09-25,348.660888671875
576575,GE,2000-09-26,348.2855834960937
576576,GE,2000-09-27,356.91766357421875
576577,GE,2000-09-28,354.29052734375
576578,GE,2000-09-29,347.15966796875
576579,GE,2000-10-02,351.2880554199219
576580,GE,2000-10-03,354.66583251953125
576581,GE,2000-10-04,353.5399169921875
576582,GE,2000-10-05,358.7942199707031
576583,GE,2000-10-06,356.91766357421875
576584,GE,2000-10-09,351.2880554199219
576585,GE,2000-10-10,348.660888671875
576586,GE,2000-10-11,340.0288391113281
576587,GE,2000-10-12,327.26837158203125
576588,GE,2000-10-13,342.2806701660156
576589,GE,2000-10-16,346.78436279296875
576590,GE,2000-10-17,334.0238952636719
576591,GE,2000-10-18,333.2732849121094
576592,GE,2000-10-19,334.0238952636719
576593,GE,2000-10-20,313.00665283203125
576594,GE,2000-10-23,298.7449645996094
576595,GE,2000-10-24,320.5128173828125
576596,GE,2000-10-25,317.8856811523437
576597,GE,2000-10-26,313.00665283203125
576598,GE,2000-10-27,313.7572937011719
576599,GE,2000-10-30,324.2658996582031
576600,GE,2000-10-31,329.1448974609375
576601,GE,2000-11-01,326.89306640625
576602,GE,2000-11-02,322.3893737792969
576603,GE,2000-11-03,320.13751220703125
576604,GE,2000-11-06,327.26837158203125
576605,GE,2000-11-07,329.8955078125
576606,GE,2000-11-08,327.6436767578125
576607,GE,2000-11-09,327.6436767578125
576608,GE,2000-11-10,323.5152893066406
576609,GE,2000-11-13,308.8782653808594
576610,GE,2000-11-14,316.7597351074219
576611,GE,2000-11-15,315.2585144042969
576612,GE,2000-11-16,316.0091247558594
576613,GE,2000-11-17,311.50543212890625
576614,GE,2000-11-20,300.6215209960937
576615,GE,2000-11-21,304.7499084472656
576616,GE,2000-11-22,291.6141357421875
576617,GE,2000-11-24,296.4931335449219
576618,GE,2000-11-27,294.99188232421875
576619,GE,2000-11-28,299.1202697753906
576620,GE,2000-11-29,298.3696594238281
576621,GE,2000-11-30,297.6190490722656
576622,GE,2000-12-01,306.2511291503906
576623,GE,2000-12-04,310.00421142578125
576624,GE,2000-12-05,325.0165100097656
576625,GE,2000-12-06,323.8905944824219
576626,GE,2000-12-07,321.263427734375
576627,GE,2000-12-08,331.3967590332031
576628,GE,2000-12-11,332.1473693847656
576629,GE,2000-12-12,317.1350402832031
576630,GE,2000-12-13,318.260986328125
576631,GE,2000-12-14,308.8782653808594
576632,GE,2000-12-15,299.1202697753906
576633,GE,2000-12-18,306.2511291503906
576634,GE,2000-12-19,300.996826171875
576635,GE,2000-12-20,284.85858154296875
576636,GE,2000-12-21,287.4857482910156
576637,GE,2000-12-22,293.4906616210937
576638,GE,2000-12-26,296.1178283691406
576639,GE,2000-12-27,289.3622741699219
576640,GE,2000-12-28,290.8634948730469
576641,GE,2000-12-29,287.8610534667969
576642,GE,2001-01-02,262.7154235839844
576643,GE,2001-01-03,287.1104431152344
576644,GE,2001-01-04,288.6116638183594
576645,GE,2001-01-05,284.10797119140625
576646,GE,2001-01-08,273.599365234375
576647,GE,2001-01-09,267.9697265625
576648,GE,2001-01-10,268.34503173828125
576649,GE,2001-01-11,279.6042785644531
576650,GE,2001-01-12,274.3499755859375
576651,GE,2001-01-16,284.4832763671875
576652,GE,2001-01-17,280.3548889160156
576653,GE,2001-01-18,285.9844970703125
576654,GE,2001-01-19,282.2314147949219
576655,GE,2001-01-22,274.72528076171875
576656,GE,2001-01-23,280.3548889160156
576657,GE,2001-01-24,278.1030578613281
576658,GE,2001-01-25,275.8511962890625
576659,GE,2001-01-26,267.9697265625
576660,GE,2001-01-29,266.49853515625
576661,GE,2001-01-30,277.72772216796875
576662,GE,2001-01-31,276.1064147949219
576663,GE,2001-02-01,277.6076354980469
576664,GE,2001-02-02,277.90789794921875
576665,GE,2001-02-05,287.3356018066406
576666,GE,2001-02-06,285.8343811035156
576667,GE,2001-02-07,281.9311828613281
576668,GE,2001-02-08,283.0721130371094
576669,GE,2001-02-09,274.1848449707031
576670,GE,2001-02-12,285.2939453125
576671,GE,2001-02-13,283.1922302246094
576672,GE,2001-02-14,277.78778076171875
576673,GE,2001-02-15,288.1162414550781
576674,GE,2001-02-16,282.2314147949219
576675,GE,2001-02-20,286.37481689453125
576676,GE,2001-02-21,284.03289794921875
576677,GE,2001-02-22,282.8319091796875
576678,GE,2001-02-23,277.3074035644531
576679,GE,2001-02-26,288.1162414550781
576680,GE,2001-02-27,288.2363586425781
576681,GE,2001-02-28,279.2289733886719
576682,GE,2001-03-01,275.6860656738281
576683,GE,2001-03-02,267.63946533203125
576684,GE,2001-03-05,270.70196533203125
576685,GE,2001-03-06,272.74365234375
576686,GE,2001-03-07,276.1064147949219
576687,GE,2001-03-08,275.44586181640625
576688,GE,2001-03-09,263.0757141113281
576689,GE,2001-03-12,237.7949981689453
576690,GE,2001-03-13,254.1884307861328
576691,GE,2001-03-14,246.3820343017578
576692,GE,2001-03-15,246.68228149414065
576693,GE,2001-03-16,243.79991149902344
576694,GE,2001-03-19,246.8023834228516
576695,GE,2001-03-20,240.4972076416016
576696,GE,2001-03-21,234.1920318603516
576697,GE,2001-03-22,226.38563537597656
576698,GE,2001-03-23,240.1369171142578
576699,GE,2001-03-26,241.57809448242188
576700,GE,2001-03-27,251.66636657714844
576701,GE,2001-03-28,249.5045928955078
576702,GE,2001-03-29,248.60385131835935
576703,GE,2001-03-30,251.3661193847656
576704,GE,2001-04-02,251.00582885742188
576705,GE,2001-04-03,238.275390625
576706,GE,2001-04-04,237.7949981689453
576707,GE,2001-04-05,252.8072967529297
576708,GE,2001-04-06,247.22271728515625
576709,GE,2001-04-09,252.20681762695312
576710,GE,2001-04-10,263.1958312988281
576711,GE,2001-04-11,259.83306884765625
576712,GE,2001-04-12,268.42010498046875
576713,GE,2001-04-16,268.119873046875
576714,GE,2001-04-17,272.9838562011719
576715,GE,2001-04-18,287.5758056640625
576716,GE,2001-04-19,291.2988586425781
576717,GE,2001-04-20,288.8368530273437
576718,GE,2001-04-23,283.4324035644531
576719,GE,2001-04-24,276.1664428710937
576720,GE,2001-04-25,287.0954284667969
576721,GE,2001-04-26,296.0427551269531
576722,GE,2001-04-27,299.9459533691406
576723,GE,2001-04-30,291.4189758300781
576724,GE,2001-05-01,293.7008361816406
576725,GE,2001-05-02,294.8417663574219
576726,GE,2001-05-03,291.23883056640625
576727,GE,2001-05-04,299.82586669921875
576728,GE,2001-05-07,300.0060119628906
576729,GE,2001-05-08,297.1236267089844
576730,GE,2001-05-09,296.8233947753906
576731,GE,2001-05-10,299.2253723144531
576732,GE,2001-05-11,294.30133056640625
576733,GE,2001-05-14,298.6248779296875
576734,GE,2001-05-15,301.1469421386719
576735,GE,2001-05-16,313.51708984375
576736,GE,2001-05-17,312.9165954589844
576737,GE,2001-05-18,318.200927734375
576738,GE,2001-05-21,320.6629333496094
576739,GE,2001-05-22,316.3393859863281
576740,GE,2001-05-23,308.35284423828125
576741,GE,2001-05-24,308.6531066894531
576742,GE,2001-05-25,299.9459533691406
576743,GE,2001-05-29,298.2645874023437
576744,GE,2001-05-30,294.36138916015625
576745,GE,2001-05-31,294.24127197265625
576746,GE,2001-06-01,294.24127197265625
576747,GE,2001-06-04,296.9434814453125
576748,GE,2001-06-05,295.3221740722656
576749,GE,2001-06-06,292.74005126953125
576750,GE,2001-06-07,293.7008361816406
576751,GE,2001-06-08,289.0770568847656
576752,GE,2001-06-11,284.6333923339844
576753,GE,2001-06-12,292.8601379394531
576754,GE,2001-06-13,287.3356018066406
576755,GE,2001-06-14,293.40057373046875
576756,GE,2001-06-15,293.100341796875
576757,GE,2001-06-18,294.24127197265625
576758,GE,2001-06-19,293.46063232421875
576759,GE,2001-06-20,304.8699951171875
576760,GE,2001-06-21,307.7523498535156
576761,GE,2001-06-22,311.4153747558594
576762,GE,2001-06-25,301.7474365234375
576763,GE,2001-06-26,292.9802551269531
576764,GE,2001-06-27,289.7976379394531
576765,GE,2001-06-28,293.46063232421875
576766,GE,2001-06-29,294.24127197265625
576767,GE,2001-07-02,301.4471740722656
576768,GE,2001-07-03,297.3038024902344
576769,GE,2001-07-05,291.05865478515625
576770,GE,2001-07-06,281.5708923339844
576771,GE,2001-07-09,281.3306884765625
576772,GE,2001-07-10,274.7853088378906
576773,GE,2001-07-11,267.8796691894531
576774,GE,2001-07-12,282.2314147949219
576775,GE,2001-07-13,284.93365478515625
576776,GE,2001-07-16,277.5475769042969
576777,GE,2001-07-17,276.8870544433594
576778,GE,2001-07-18,277.12725830078125
576779,GE,2001-07-19,279.1088562011719
576780,GE,2001-07-20,280.0096130371094
576781,GE,2001-07-23,272.0230712890625
576782,GE,2001-07-24,264.2166442871094
576783,GE,2001-07-25,263.01568603515625
576784,GE,2001-07-26,262.7154235839844
576785,GE,2001-07-27,268.119873046875
576786,GE,2001-07-30,261.814697265625
576787,GE,2001-07-31,261.2142028808594
576788,GE,2001-08-01,257.0107421875
576789,GE,2001-08-02,253.4077911376953
576790,GE,2001-08-03,256.71051025390625
576791,GE,2001-08-06,248.54380798339844
576792,GE,2001-08-07,256.8305969238281
576793,GE,2001-08-08,250.10508728027344
576794,GE,2001-08-09,251.6063232421875
576795,GE,2001-08-10,255.62962341308597
576796,GE,2001-08-13,253.5879364013672
576797,GE,2001-08-14,251.3060760498047
576798,GE,2001-08-15,250.8857269287109
576799,GE,2001-08-16,249.80484008789065
576800,GE,2001-08-17,245.0009002685547
576801,GE,2001-08-20,249.38449096679688
576802,GE,2001-08-21,243.01927185058597
576803,GE,2001-08-22,245.3011474609375
576804,GE,2001-08-23,246.44207763671875
576805,GE,2001-08-24,252.14675903320312
576806,GE,2001-08-27,253.22764587402344
576807,GE,2001-08-28,247.58302307128903
576808,GE,2001-08-29,243.85997009277344
576809,GE,2001-08-30,241.39794921875
576810,GE,2001-08-31,245.6013946533203
576811,GE,2001-09-04,245.18104553222656
576812,GE,2001-09-05,250.40533447265625
576813,GE,2001-09-06,243.1994171142578
576814,GE,2001-09-07,238.15528869628903
576815,GE,2001-09-10,236.29376220703125
576816,GE,2001-09-17,211.0730743408203
576817,GE,2001-09-18,203.2666778564453
576818,GE,2001-09-19,195.1600341796875
576819,GE,2001-09-20,182.3695373535156
576820,GE,2001-09-21,187.95411682128903
576821,GE,2001-09-24,211.37332153320312
576822,GE,2001-09-25,213.1748046875
576823,GE,2001-09-26,213.05470275878903
576824,GE,2001-09-27,215.87701416015625
576825,GE,2001-09-28,223.3831787109375
576826,GE,2001-10-01,226.0253448486328
576827,GE,2001-10-02,228.48736572265625
576828,GE,2001-10-03,229.0878448486328
576829,GE,2001-10-04,224.52410888671875
576830,GE,2001-10-05,224.8843994140625
576831,GE,2001-10-08,220.981201171875
576832,GE,2001-10-09,221.10130310058597
576833,GE,2001-10-10,227.64666748046875
576834,GE,2001-10-11,233.89178466796875
576835,GE,2001-10-12,234.1920318603516
576836,GE,2001-10-15,233.35134887695312
576837,GE,2001-10-16,231.00942993164065
576838,GE,2001-10-17,223.0829315185547
576839,GE,2001-10-18,223.6834259033203
576840,GE,2001-10-19,223.6834259033203
576841,GE,2001-10-22,225.8451995849609
576842,GE,2001-10-23,223.8035125732422
576843,GE,2001-10-24,222.6625823974609
576844,GE,2001-10-25,227.40647888183597
576845,GE,2001-10-26,233.4714508056641
576846,GE,2001-10-29,224.76431274414065
576847,GE,2001-10-30,218.21893310546875
576848,GE,2001-10-31,218.6392822265625
576849,GE,2001-11-01,227.64666748046875
576850,GE,2001-11-02,227.9469146728516
576851,GE,2001-11-05,232.81089782714844
576852,GE,2001-11-06,238.9959716796875
576853,GE,2001-11-07,236.29376220703125
576854,GE,2001-11-08,242.29869079589844
576855,GE,2001-11-09,242.6589813232422
576856,GE,2001-11-12,236.77415466308597
576857,GE,2001-11-13,243.55972290039065
576858,GE,2001-11-14,245.48129272460935
576859,GE,2001-11-15,249.5045928955078
576860,GE,2001-11-16,245.3011474609375
576861,GE,2001-11-19,247.7031097412109
576862,GE,2001-11-20,246.8023834228516
576863,GE,2001-11-21,242.899169921875
576864,GE,2001-11-23,246.32199096679688
576865,GE,2001-11-26,248.1234588623047
576866,GE,2001-11-27,246.62222290039065
576867,GE,2001-11-28,236.29376220703125
576868,GE,2001-11-29,238.5756378173828
576869,GE,2001-11-30,231.1895751953125
576870,GE,2001-12-03,221.7017974853516
576871,GE,2001-12-04,224.28392028808597
576872,GE,2001-12-05,225.48489379882807
576873,GE,2001-12-06,226.68588256835935
576874,GE,2001-12-07,223.0829315185547
576875,GE,2001-12-10,220.981201171875
576876,GE,2001-12-11,220.9211578369141
576877,GE,2001-12-12,222.48243713378903
576878,GE,2001-12-13,222.48243713378903
576879,GE,2001-12-14,226.08538818359372
576880,GE,2001-12-17,229.98858642578125
576881,GE,2001-12-18,238.5155792236328
576882,GE,2001-12-19,244.88079833984372
576883,GE,2001-12-20,245.24110412597656
576884,GE,2001-12-21,248.30360412597656
576885,GE,2001-12-24,247.3428192138672
576886,GE,2001-12-26,243.49966430664065
576887,GE,2001-12-27,245.90164184570312
576888,GE,2001-12-28,244.5805511474609
576889,GE,2001-12-31,240.67735290527344
576890,GE,2002-01-02,245.90164184570312
576891,GE,2002-01-03,243.85997009277344
576892,GE,2002-01-04,245.90164184570312
576893,GE,2002-01-07,236.3538055419922
576894,GE,2002-01-08,233.89178466796875
576895,GE,2002-01-09,231.4898223876953
576896,GE,2002-01-10,231.85011291503903
576897,GE,2002-01-11,229.56825256347656
576898,GE,2002-01-14,227.5866241455078
576899,GE,2002-01-15,232.4506072998047
576900,GE,2002-01-16,226.5057373046875
576901,GE,2002-01-17,232.69081115722656
576902,GE,2002-01-18,232.2704620361328
576903,GE,2002-01-22,229.98858642578125
576904,GE,2002-01-23,226.08538818359372
576905,GE,2002-01-24,225.48489379882807
576906,GE,2002-01-25,229.74839782714844
576907,GE,2002-01-28,229.0878448486328
576908,GE,2002-01-29,218.9395294189453
576909,GE,2002-01-30,221.4615936279297
576910,GE,2002-01-31,223.0829315185547
576911,GE,2002-02-01,221.2814483642578
576912,GE,2002-02-04,210.1723480224609
576913,GE,2002-02-05,217.43829345703125
576914,GE,2002-02-06,221.9419860839844
576915,GE,2002-02-07,223.3831787109375
576916,GE,2002-02-08,223.6834259033203
576917,GE,2002-02-11,226.9861297607422
576918,GE,2002-02-12,225.1846466064453
576919,GE,2002-02-13,228.78761291503903
576920,GE,2002-02-14,228.18711853027344
576921,GE,2002-02-15,222.8427276611328
576922,GE,2002-02-19,218.5792388916016
576923,GE,2002-02-20,225.60499572753903
576924,GE,2002-02-21,225.30474853515625
576925,GE,2002-02-22,228.72755432128903
576926,GE,2002-02-25,235.3930206298828
576927,GE,2002-02-26,232.69081115722656
576928,GE,2002-02-27,232.69081115722656
576929,GE,2002-02-28,231.1895751953125
576930,GE,2002-03-01,236.89425659179688
576931,GE,2002-03-04,241.39794921875
576932,GE,2002-03-05,243.1994171142578
576933,GE,2002-03-06,249.5045928955078
576934,GE,2002-03-07,245.90164184570312
576935,GE,2002-03-08,243.79991149902344
576936,GE,2002-03-11,247.1026306152344
576937,GE,2002-03-12,246.8023834228516
576938,GE,2002-03-13,240.19696044921875
576939,GE,2002-03-14,242.6589813232422
576940,GE,2002-03-15,241.337890625
576941,GE,2002-03-18,239.59646606445312
576942,GE,2002-03-19,239.59646606445312
576943,GE,2002-03-20,232.99105834960935
576944,GE,2002-03-21,224.8843994140625
576945,GE,2002-03-22,227.40647888183597
576946,GE,2002-03-25,222.42237854003903
576947,GE,2002-03-26,224.0437164306641
576948,GE,2002-03-27,224.8843994140625
576949,GE,2002-03-28,224.5841522216797
576950,GE,2002-04-01,223.98367309570312
576951,GE,2002-04-02,222.78268432617188
576952,GE,2002-04-03,220.6809539794922
576953,GE,2002-04-04,223.98367309570312
576954,GE,2002-04-05,222.78268432617188
576955,GE,2002-04-08,221.3415069580078
576956,GE,2002-04-09,218.8794860839844
576957,GE,2002-04-10,223.3831787109375
576958,GE,2002-04-11,202.6661834716797
576959,GE,2002-04-12,201.46519470214844
576960,GE,2002-04-15,191.2568359375
576961,GE,2002-04-16,198.7629852294922
576962,GE,2002-04-17,202.0656890869141
576963,GE,2002-04-18,202.9664306640625
576964,GE,2002-04-19,202.36593627929688
576965,GE,2002-04-22,197.32180786132807
576966,GE,2002-04-23,196.9615020751953
576967,GE,2002-04-24,195.1600341796875
576968,GE,2002-04-25,192.4578094482422
576969,GE,2002-04-26,189.1551055908203
576970,GE,2002-04-29,185.2519073486328
576971,GE,2002-04-30,189.45535278320312
576972,GE,2002-05-01,190.3560943603516
576973,GE,2002-05-02,189.75559997558597
576974,GE,2002-05-03,190.3560943603516
576975,GE,2002-05-06,185.97250366210935
576976,GE,2002-05-07,184.0509185791016
576977,GE,2002-05-08,197.26174926757807
576978,GE,2002-05-09,189.09506225585935
576979,GE,2002-05-10,184.0509185791016
576980,GE,2002-05-13,185.2519073486328
576981,GE,2002-05-14,189.635498046875
576982,GE,2002-05-15,185.7322998046875
576983,GE,2002-05-16,192.15756225585935
576984,GE,2002-05-17,200.86471557617188
576985,GE,2002-05-20,195.76052856445312
576986,GE,2002-05-21,193.0583038330078
576987,GE,2002-05-22,191.6771697998047
576988,GE,2002-05-23,197.86224365234372
576989,GE,2002-05-24,195.76052856445312
576990,GE,2002-05-28,192.4578094482422
576991,GE,2002-05-29,188.5546112060547
576992,GE,2002-05-30,187.35362243652344
576993,GE,2002-05-31,186.9933319091797
576994,GE,2002-06-03,180.80825805664065
576995,GE,2002-06-04,180.44796752929688
576996,GE,2002-06-05,181.0484619140625
576997,GE,2002-06-06,175.94427490234375
576998,GE,2002-06-07,181.3487091064453
576999,GE,2002-06-10,179.84747314453125
577000,GE,2002-06-11,176.54476928710938
577001,GE,2002-06-12,182.24945068359372
577002,GE,2002-06-13,179.24697875976562
577003,GE,2002-06-14,178.3462371826172
577004,GE,2002-06-17,183.21023559570312
577005,GE,2002-06-18,187.0533905029297
577006,GE,2002-06-19,182.24945068359372
577007,GE,2002-06-20,178.3462371826172
577008,GE,2002-06-21,173.84254455566406
577009,GE,2002-06-24,177.74575805664062
577010,GE,2002-06-25,173.5423126220703
577011,GE,2002-06-26,177.145263671875
577012,GE,2002-06-27,179.54722595214844
577013,GE,2002-06-28,174.4430389404297
577014,GE,2002-07-01,170.840087890625
577015,GE,2002-07-02,168.7383575439453
577016,GE,2002-07-03,167.53738403320312
577017,GE,2002-07-05,178.28619384765625
577018,GE,2002-07-08,176.72491455078125
577019,GE,2002-07-09,169.93934631347656
577020,GE,2002-07-10,162.43319702148438
577021,GE,2002-07-11,164.2346649169922
577022,GE,2002-07-12,171.74082946777344
577023,GE,2002-07-15,169.63909912109375
577024,GE,2002-07-16,165.43565368652344
577025,GE,2002-07-17,169.63909912109375
577026,GE,2002-07-18,166.33639526367188
577027,GE,2002-07-19,159.25057983398438
577028,GE,2002-07-22,154.0863494873047
577029,GE,2002-07-23,148.922119140625
577030,GE,2002-07-24,159.31063842773438
577031,GE,2002-07-25,160.03121948242188
577032,GE,2002-07-26,166.9368896484375
577033,GE,2002-07-29,182.8499298095703
577034,GE,2002-07-30,189.75559997558597
577035,GE,2002-07-31,193.35855102539065
577036,GE,2002-08-01,188.5546112060547
577037,GE,2002-08-02,177.145263671875
577038,GE,2002-08-05,169.93934631347656
577039,GE,2002-08-06,178.04600524902344
577040,GE,2002-08-07,184.6514129638672
577041,GE,2002-08-08,191.8573303222656
577042,GE,2002-08-09,194.55953979492188
577043,GE,2002-08-12,193.65879821777344
577044,GE,2002-08-13,185.85240173339844
577045,GE,2002-08-14,191.5570831298828
577046,GE,2002-08-15,193.8990020751953
577047,GE,2002-08-16,189.45535278320312
577048,GE,2002-08-19,197.501953125
577049,GE,2002-08-20,193.65879821777344
577050,GE,2002-08-21,193.95904541015625
577051,GE,2002-08-22,196.36102294921875
577052,GE,2002-08-23,193.65879821777344
577053,GE,2002-08-26,192.57791137695312
577054,GE,2002-08-27,191.8573303222656
577055,GE,2002-08-28,187.95411682128903
577056,GE,2002-08-29,182.24945068359372
577057,GE,2002-08-30,181.0484619140625
577058,GE,2002-09-03,170.90013122558594
577059,GE,2002-09-04,172.34132385253906
577060,GE,2002-09-05,168.13787841796875
577061,GE,2002-09-06,169.93934631347656
577062,GE,2002-09-09,172.82171630859375
577063,GE,2002-09-10,174.62318420410156
577064,GE,2002-09-11,174.14279174804688
577065,GE,2002-09-12,168.13787841796875
577066,GE,2002-09-13,162.43319702148438
577067,GE,2002-09-16,167.53738403320312
577068,GE,2002-09-17,166.33639526367188
577069,GE,2002-09-18,164.2346649169922
577070,GE,2002-09-19,159.4307403564453
577071,GE,2002-09-20,160.6317138671875
577072,GE,2002-09-23,158.52999877929688
577073,GE,2002-09-24,155.52752685546875
577074,GE,2002-09-25,162.13294982910156
577075,GE,2002-09-26,158.46994018554688
577076,GE,2002-09-27,146.94049072265625
577077,GE,2002-09-30,148.02137756347656
577078,GE,2002-10-01,157.32901000976562
577079,GE,2002-10-02,148.922119140625
577080,GE,2002-10-03,147.8412322998047
577081,GE,2002-10-04,144.17822265625
577082,GE,2002-10-07,137.81300354003906
577083,GE,2002-10-08,140.21498107910156
577084,GE,2002-10-09,132.1083221435547
577085,GE,2002-10-10,135.71128845214844
577086,GE,2002-10-11,145.37921142578125
577087,GE,2002-10-14,146.2198944091797
577088,GE,2002-10-15,157.32901000976562
577089,GE,2002-10-16,153.72605895996094
577090,GE,2002-10-17,161.472412109375
577091,GE,2002-10-18,160.03121948242188
577092,GE,2002-10-21,163.03369140625
577093,GE,2002-10-22,162.5532989501953
577094,GE,2002-10-23,161.53245544433594
577095,GE,2002-10-24,156.12802124023438
577096,GE,2002-10-25,157.5692138671875
577097,GE,2002-10-28,157.62925720214844
577098,GE,2002-10-29,155.22727966308594
577099,GE,2002-10-30,151.02383422851562
577100,GE,2002-10-31,151.62432861328125
577101,GE,2002-11-01,156.12802124023438
577102,GE,2002-11-04,159.1304931640625
577103,GE,2002-11-05,159.1304931640625
577104,GE,2002-11-06,159.73097229003906
577105,GE,2002-11-07,156.78857421875
577106,GE,2002-11-08,150.7235870361328
577107,GE,2002-11-11,145.37921142578125
577108,GE,2002-11-12,143.21743774414062
577109,GE,2002-11-13,144.6586151123047
577110,GE,2002-11-14,147.12063598632812
577111,GE,2002-11-15,143.27748107910156
577112,GE,2002-11-18,141.71620178222656
577113,GE,2002-11-19,143.51768493652344
577114,GE,2002-11-20,148.922119140625
577115,GE,2002-11-21,161.23220825195312
577116,GE,2002-11-22,158.8302459716797
577117,GE,2002-11-25,160.9319610595703
577118,GE,2002-11-26,158.22975158691406
577119,GE,2002-11-27,163.03369140625
577120,GE,2002-11-29,162.85354614257812
577121,GE,2002-12-02,163.3339385986328
577122,GE,2002-12-03,160.6317138671875
577123,GE,2002-12-04,159.25057983398438
577124,GE,2002-12-05,154.92703247070312
577125,GE,2002-12-06,156.4282684326172
577126,GE,2002-12-09,153.1255645751953
577127,GE,2002-12-10,155.7076873779297
577128,GE,2002-12-11,156.96871948242188
577129,GE,2002-12-12,155.52752685546875
577130,GE,2002-12-13,153.1255645751953
577131,GE,2002-12-16,158.71014404296875
577132,GE,2002-12-17,156.12802124023438
577133,GE,2002-12-18,154.0863494873047
577134,GE,2002-12-19,152.5250701904297
577135,GE,2002-12-20,155.82777404785156
577136,GE,2002-12-23,154.50669860839844
577137,GE,2002-12-24,152.10472106933594
577138,GE,2002-12-26,151.92457580566406
577139,GE,2002-12-27,148.32162475585938
577140,GE,2002-12-30,147.12063598632812
577141,GE,2002-12-31,146.2198944091797
577142,GE,2003-01-02,153.00546264648438
577143,GE,2003-01-03,152.5250701904297
577144,GE,2003-01-06,156.4282684326172
577145,GE,2003-01-07,155.52752685546875
577146,GE,2003-01-08,153.1255645751953
577147,GE,2003-01-09,155.52752685546875
577148,GE,2003-01-10,154.02630615234375
577149,GE,2003-01-13,153.96624755859375
577150,GE,2003-01-14,154.3865966796875
577151,GE,2003-01-15,151.2640380859375
577152,GE,2003-01-16,150.30325317382812
577153,GE,2003-01-17,149.4025115966797
577154,GE,2003-01-21,144.4784698486328
577155,GE,2003-01-22,141.41595458984375
577156,GE,2003-01-23,143.81793212890625
577157,GE,2003-01-24,138.47354125976562
577158,GE,2003-01-27,138.4134979248047
577159,GE,2003-01-28,139.0139923095703
577160,GE,2003-01-29,138.29339599609375
577161,GE,2003-01-30,135.41104125976562
577162,GE,2003-01-31,138.95394897460938
577163,GE,2003-02-03,142.01644897460938
577164,GE,2003-02-04,138.4134979248047
577165,GE,2003-02-05,138.11325073242188
577166,GE,2003-02-06,137.4527130126953
577167,GE,2003-02-07,136.31178283691406
577168,GE,2003-02-10,135.8914337158203
577169,GE,2003-02-11,135.1107940673828
577170,GE,2003-02-12,133.60955810546875
577171,GE,2003-02-13,133.12916564941406
577172,GE,2003-02-14,134.99069213867188
577173,GE,2003-02-18,137.57281494140625
577174,GE,2003-02-19,140.21498107910156
577175,GE,2003-02-20,140.21498107910156
577176,GE,2003-02-21,142.9171905517578
577177,GE,2003-02-24,140.63531494140625
577178,GE,2003-02-25,143.99807739257812
577179,GE,2003-02-26,140.33506774902344
577180,GE,2003-02-27,143.51768493652344
577181,GE,2003-02-28,144.41842651367188
577182,GE,2003-03-03,143.51768493652344
577183,GE,2003-03-04,140.51522827148438
577184,GE,2003-03-05,142.9171905517578
577185,GE,2003-03-06,143.81793212890625
577186,GE,2003-03-07,145.91964721679688
577187,GE,2003-03-10,141.71620178222656
577188,GE,2003-03-11,140.21498107910156
577189,GE,2003-03-12,142.9171905517578
577190,GE,2003-03-13,151.38414001464844
577191,GE,2003-03-14,154.02630615234375
577192,GE,2003-03-17,157.74935913085938
577193,GE,2003-03-18,158.52999877929688
577194,GE,2003-03-19,162.01284790039062
577195,GE,2003-03-20,161.23220825195312
577196,GE,2003-03-21,168.13787841796875
577197,GE,2003-03-24,160.51162719726562
577198,GE,2003-03-25,162.01284790039062
577199,GE,2003-03-26,159.73097229003906
577200,GE,2003-03-27,158.7701873779297
577201,GE,2003-03-28,156.30816650390625
577202,GE,2003-03-31,153.1255645751953
577203,GE,2003-04-01,156.90866088867188
577204,GE,2003-04-02,162.43319702148438
577205,GE,2003-04-03,165.43565368652344
577206,GE,2003-04-04,165.91604614257812
577207,GE,2003-04-07,166.69668579101562
577208,GE,2003-04-08,168.4981689453125
577209,GE,2003-04-09,163.93443298339844
577210,GE,2003-04-10,164.41482543945312
577211,GE,2003-04-11,166.03614807128906
577212,GE,2003-04-14,166.69668579101562
577213,GE,2003-04-15,169.93934631347656
577214,GE,2003-04-16,167.11703491210938
577215,GE,2003-04-17,171.08029174804688
577216,GE,2003-04-21,169.09866333007812
577217,GE,2003-04-22,174.08274841308594
577218,GE,2003-04-23,176.48471069335938
577219,GE,2003-04-24,174.7432861328125
577220,GE,2003-04-25,174.8033447265625
577221,GE,2003-04-28,177.26536560058594
577222,GE,2003-04-29,176.54476928710938
577223,GE,2003-04-30,176.8450164794922
577224,GE,2003-05-01,174.7432861328125
577225,GE,2003-05-02,174.62318420410156
577226,GE,2003-05-05,173.12196350097656
577227,GE,2003-05-06,174.86338806152344
577228,GE,2003-05-07,173.2420654296875
577229,GE,2003-05-08,170.96018981933594
577230,GE,2003-05-09,174.14279174804688
577231,GE,2003-05-12,173.962646484375
577232,GE,2003-05-13,171.44058227539062
577233,GE,2003-05-14,171.80087280273438
577234,GE,2003-05-15,171.02023315429688
577235,GE,2003-05-16,167.2371368408203
577236,GE,2003-05-19,165.43565368652344
577237,GE,2003-05-20,166.51654052734375
577238,GE,2003-05-21,165.73590087890625
577239,GE,2003-05-22,166.51654052734375
577240,GE,2003-05-23,165.97610473632812
577241,GE,2003-05-27,169.99940490722656
577242,GE,2003-05-28,169.7592010498047
577243,GE,2003-05-29,169.63909912109375
577244,GE,2003-05-30,172.34132385253906
577245,GE,2003-06-02,174.14279174804688
577246,GE,2003-06-03,174.4430389404297
577247,GE,2003-06-04,176.3045654296875
577248,GE,2003-06-05,178.82664489746094
577249,GE,2003-06-06,181.9492034912109
577250,GE,2003-06-09,180.9884033203125
577251,GE,2003-06-10,183.6906280517578
577252,GE,2003-06-11,186.0325469970703
577253,GE,2003-06-12,186.57298278808597
577254,GE,2003-06-13,184.0509185791016
577255,GE,2003-06-16,188.1943206787109
577256,GE,2003-06-17,187.35362243652344
577257,GE,2003-06-18,184.53131103515625
577258,GE,2003-06-19,179.30703735351562
577259,GE,2003-06-20,180.207763671875
577260,GE,2003-06-23,179.36708068847656
577261,GE,2003-06-24,179.7273712158203
577262,GE,2003-06-25,175.70407104492188
577263,GE,2003-06-26,175.0435333251953
577264,GE,2003-06-27,171.86093139648438
577265,GE,2003-06-30,172.22122192382812
577266,GE,2003-07-01,171.9209747314453
577267,GE,2003-07-02,171.80087280273438
577268,GE,2003-07-03,171.44058227539062
577269,GE,2003-07-07,175.76412963867188
577270,GE,2003-07-08,173.00186157226562
577271,GE,2003-07-09,170.41973876953125
577272,GE,2003-07-10,169.27880859375
577273,GE,2003-07-11,168.85845947265625
577274,GE,2003-07-14,168.37806701660156
577275,GE,2003-07-15,166.15625
577276,GE,2003-07-16,164.41482543945312
577277,GE,2003-07-17,162.7334442138672
577278,GE,2003-07-18,166.81678771972656
577279,GE,2003-07-21,163.09373474121094
577280,GE,2003-07-22,164.594970703125
577281,GE,2003-07-23,164.65501403808594
577282,GE,2003-07-24,164.77511596679688
577283,GE,2003-07-25,170.71998596191406
577284,GE,2003-07-28,170.3596954345703
577285,GE,2003-07-29,167.53738403320312
577286,GE,2003-07-30,167.9577178955078
577287,GE,2003-07-31,170.78004455566406
577288,GE,2003-08-01,170.90013122558594
577289,GE,2003-08-04,171.02023315429688
577290,GE,2003-08-05,166.9368896484375
577291,GE,2003-08-06,166.21629333496094
577292,GE,2003-08-07,168.61827087402344
577293,GE,2003-08-08,168.61827087402344
577294,GE,2003-08-11,169.81924438476562
577295,GE,2003-08-12,170.11949157714844
577296,GE,2003-08-13,168.25796508789062
577297,GE,2003-08-14,171.44058227539062
577298,GE,2003-08-15,172.82171630859375
577299,GE,2003-08-18,178.9467315673828
577300,GE,2003-08-19,179.24697875976562
577301,GE,2003-08-20,176.8450164794922
577302,GE,2003-08-21,181.10850524902344
577303,GE,2003-08-22,179.4271240234375
577304,GE,2003-08-25,179.24697875976562
577305,GE,2003-08-26,179.4271240234375
577306,GE,2003-08-27,178.646484375
577307,GE,2003-08-28,178.2261505126953
577308,GE,2003-08-29,177.5655975341797
577309,GE,2003-09-02,182.78988647460935
577310,GE,2003-09-03,186.87322998046875
577311,GE,2003-09-04,188.07421875
577312,GE,2003-09-05,186.3928375244141
577313,GE,2003-09-08,188.43450927734372
577314,GE,2003-09-09,187.11343383789065
577315,GE,2003-09-10,186.33279418945312
577316,GE,2003-09-11,189.03500366210935
577317,GE,2003-09-12,189.3352508544922
577318,GE,2003-09-15,188.5546112060547
577319,GE,2003-09-16,191.7372283935547
577320,GE,2003-09-17,190.4761962890625
577321,GE,2003-09-18,192.818115234375
577322,GE,2003-09-19,191.7372283935547
577323,GE,2003-09-22,188.5546112060547
577324,GE,2003-09-23,189.5153961181641
577325,GE,2003-09-24,185.0117034912109
577326,GE,2003-09-25,182.4295959472656
577327,GE,2003-09-26,179.36708068847656
577328,GE,2003-09-29,182.3695373535156
577329,GE,2003-09-30,179.0067901611328
577330,GE,2003-10-01,183.93081665039065
577331,GE,2003-10-02,184.6514129638672
577332,GE,2003-10-03,185.0717620849609
577333,GE,2003-10-06,184.89161682128903
577334,GE,2003-10-07,184.0509185791016
577335,GE,2003-10-08,181.3487091064453
577336,GE,2003-10-09,180.9283599853516
577337,GE,2003-10-10,176.0643768310547
577338,GE,2003-10-13,173.7224578857422
577339,GE,2003-10-14,175.8842315673828
577340,GE,2003-10-15,173.2420654296875
577341,GE,2003-10-16,174.2628936767578
577342,GE,2003-10-17,171.44058227539062
577343,GE,2003-10-20,172.82171630859375
577344,GE,2003-10-21,173.42221069335938
577345,GE,2003-10-22,170.23959350585938
577346,GE,2003-10-23,170.47979736328125
577347,GE,2003-10-24,169.93934631347656
577348,GE,2003-10-27,169.45895385742188
577349,GE,2003-10-28,171.26043701171875
577350,GE,2003-10-29,173.12196350097656
577351,GE,2003-10-30,173.42221069335938
577352,GE,2003-10-31,174.20285034179688
577353,GE,2003-11-03,172.9418182373047
577354,GE,2003-11-04,172.1011199951172
577355,GE,2003-11-05,170.71998596191406
577356,GE,2003-11-06,170.78004455566406
577357,GE,2003-11-07,168.85845947265625
577358,GE,2003-11-10,169.15870666503906
577359,GE,2003-11-11,168.7984161376953
577360,GE,2003-11-12,172.34132385253906
577361,GE,2003-11-13,170.17955017089844
577362,GE,2003-11-14,167.4172821044922
577363,GE,2003-11-17,166.99693298339844
577364,GE,2003-11-18,170.78004455566406
577365,GE,2003-11-19,176.96511840820312
577366,GE,2003-11-20,173.84254455566406
577367,GE,2003-11-21,171.50062561035156
577368,GE,2003-11-24,172.64157104492188
577369,GE,2003-11-25,173.60235595703125
577370,GE,2003-11-26,172.76165771484375
577371,GE,2003-11-28,172.1611785888672
577372,GE,2003-12-01,174.3229522705078
577373,GE,2003-12-02,177.02516174316406
577374,GE,2003-12-03,177.26536560058594
577375,GE,2003-12-04,175.0435333251953
577376,GE,2003-12-05,174.7432861328125
577377,GE,2003-12-08,176.3646240234375
577378,GE,2003-12-09,177.50555419921875
577379,GE,2003-12-10,178.46633911132812
577380,GE,2003-12-11,182.54969787597656
577381,GE,2003-12-12,180.80825805664065
577382,GE,2003-12-15,182.1293487548828
577383,GE,2003-12-16,184.0509185791016
577384,GE,2003-12-17,184.53131103515625
577385,GE,2003-12-18,185.2519073486328
577386,GE,2003-12-19,185.4921112060547
577387,GE,2003-12-22,186.15264892578125
577388,GE,2003-12-23,186.75314331054688
577389,GE,2003-12-24,185.5521545410156
577390,GE,2003-12-26,184.4712677001953
577391,GE,2003-12-29,185.13180541992188
577392,GE,2003-12-30,184.4712677001953
577393,GE,2003-12-31,186.0325469970703
577394,GE,2004-01-02,186.87322998046875
577395,GE,2004-01-05,189.635498046875
577396,GE,2004-01-06,188.3744659423828
577397,GE,2004-01-07,190.23599243164065
577398,GE,2004-01-08,193.65879821777344
577399,GE,2004-01-09,190.9565887451172
577400,GE,2004-01-12,192.6980133056641
577401,GE,2004-01-13,189.81564331054688
577402,GE,2004-01-14,192.15756225585935
577403,GE,2004-01-15,192.15756225585935
577404,GE,2004-01-16,200.26422119140625
577405,GE,2004-01-20,200.3242645263672
577406,GE,2004-01-21,203.2666778564453
577407,GE,2004-01-22,201.28504943847656
577408,GE,2004-01-23,199.42352294921875
577409,GE,2004-01-26,205.0081024169922
577410,GE,2004-01-27,205.308349609375
577411,GE,2004-01-28,202.7262420654297
577412,GE,2004-01-29,204.3475646972656
577413,GE,2004-01-30,201.9456024169922
577414,GE,2004-02-02,201.9456024169922
577415,GE,2004-02-03,199.42352294921875
577416,GE,2004-02-04,199.24337768554688
577417,GE,2004-02-05,201.28504943847656
577418,GE,2004-02-06,199.24337768554688
577419,GE,2004-02-09,197.501953125
577420,GE,2004-02-10,195.1600341796875
577421,GE,2004-02-11,198.64288330078125
577422,GE,2004-02-12,197.32180786132807
577423,GE,2004-02-13,196.48110961914065
577424,GE,2004-02-17,198.46273803710935
577425,GE,2004-02-18,196.6612548828125
577426,GE,2004-02-19,195.76052856445312
577427,GE,2004-02-20,196.36102294921875
577428,GE,2004-02-23,200.6845550537109
577429,GE,2004-02-24,199.8438720703125
577430,GE,2004-02-25,197.9823455810547
577431,GE,2004-02-26,196.1808624267578
577432,GE,2004-02-27,195.28013610839844
577433,GE,2004-03-01,196.9014587402344
577434,GE,2004-03-02,195.0999755859375
577435,GE,2004-03-03,197.26174926757807
577436,GE,2004-03-04,197.5619964599609
577437,GE,2004-03-05,196.78135681152344
577438,GE,2004-03-08,191.13673400878903
577439,GE,2004-03-09,189.5153961181641
577440,GE,2004-03-10,186.75314331054688
577441,GE,2004-03-11,182.66978454589844
577442,GE,2004-03-12,183.75067138671875
577443,GE,2004-03-15,181.9492034912109
577444,GE,2004-03-16,183.15017700195312
577445,GE,2004-03-17,184.71145629882807
577446,GE,2004-03-18,184.4712677001953
577447,GE,2004-03-19,180.9884033203125
577448,GE,2004-03-22,176.6048126220703
577449,GE,2004-03-23,175.34378051757812
577450,GE,2004-03-24,175.2236785888672
577451,GE,2004-03-25,178.3462371826172
577452,GE,2004-03-26,180.7482147216797
577453,GE,2004-03-29,183.03009033203125
577454,GE,2004-03-30,184.29112243652344
577455,GE,2004-03-31,183.2702789306641
577456,GE,2004-04-01,183.8707733154297
577457,GE,2004-04-02,186.512939453125
577458,GE,2004-04-05,189.635498046875
577459,GE,2004-04-06,189.27520751953125
577460,GE,2004-04-07,188.5546112060547
577461,GE,2004-04-08,188.6146697998047
577462,GE,2004-04-12,189.87570190429688
577463,GE,2004-04-13,186.15264892578125
577464,GE,2004-04-14,183.03009033203125
577465,GE,2004-04-15,184.71145629882807
577466,GE,2004-04-16,187.5337829589844
577467,GE,2004-04-19,186.75314331054688
577468,GE,2004-04-20,182.97003173828125
577469,GE,2004-04-21,184.3511657714844
577470,GE,2004-04-22,185.2519073486328
577471,GE,2004-04-23,184.29112243652344
577472,GE,2004-04-26,184.6514129638672
577473,GE,2004-04-27,183.45042419433597
577474,GE,2004-04-28,180.267822265625
577475,GE,2004-04-29,180.44796752929688
577476,GE,2004-04-30,179.84747314453125
577477,GE,2004-05-03,181.9492034912109
577478,GE,2004-05-04,182.78988647460935
577479,GE,2004-05-05,183.0901336669922
577480,GE,2004-05-06,182.97003173828125
577481,GE,2004-05-07,180.1477203369141
577482,GE,2004-05-10,180.32786560058597
577483,GE,2004-05-11,181.64895629882807
577484,GE,2004-05-12,182.54969787597656
577485,GE,2004-05-13,182.24945068359372
577486,GE,2004-05-14,181.10850524902344
577487,GE,2004-05-17,179.9675750732422
577488,GE,2004-05-18,182.72984313964844
577489,GE,2004-05-19,181.64895629882807
577490,GE,2004-05-20,181.5288543701172
577491,GE,2004-05-21,184.0509185791016
577492,GE,2004-05-24,184.83155822753903
577493,GE,2004-05-25,187.41368103027344
577494,GE,2004-05-26,187.89407348632807
577495,GE,2004-05-27,187.71392822265625
577496,GE,2004-05-28,186.87322998046875
577497,GE,2004-06-01,186.3928375244141
577498,GE,2004-06-02,186.75314331054688
577499,GE,2004-06-03,186.15264892578125
577500,GE,2004-06-04,187.5337829589844
577501,GE,2004-06-07,190.23599243164065
577502,GE,2004-06-08,188.97496032714844
577503,GE,2004-06-09,187.2335357666016
577504,GE,2004-06-10,189.09506225585935
577505,GE,2004-06-14,189.5754547119141
577506,GE,2004-06-15,191.01663208007807
577507,GE,2004-06-16,192.818115234375
577508,GE,2004-06-17,194.3193359375
577509,GE,2004-06-18,195.6404266357422
577510,GE,2004-06-21,195.76052856445312
577511,GE,2004-06-22,197.26174926757807
577512,GE,2004-06-23,200.6845550537109
577513,GE,2004-06-24,199.7838287353516
577514,GE,2004-06-25,193.2384490966797
577515,GE,2004-06-28,194.0190887451172
577516,GE,2004-06-29,194.13919067382807
577517,GE,2004-06-30,194.55953979492188
577518,GE,2004-07-01,192.21762084960935
577519,GE,2004-07-02,190.1759490966797
577520,GE,2004-07-06,191.13673400878903
577521,GE,2004-07-07,192.2776641845703
577522,GE,2004-07-08,190.3560943603516
577523,GE,2004-07-09,193.17840576171875
577524,GE,2004-07-12,195.76052856445312
577525,GE,2004-07-13,197.2017059326172
577526,GE,2004-07-14,198.9431304931641
577527,GE,2004-07-15,200.38430786132807
577528,GE,2004-07-16,198.70294189453125
577529,GE,2004-07-19,199.5436248779297
577530,GE,2004-07-20,199.42352294921875
577531,GE,2004-07-21,195.76052856445312
577532,GE,2004-07-22,197.44189453125
577533,GE,2004-07-23,195.28013610839844
577534,GE,2004-07-26,194.0190887451172
577535,GE,2004-07-27,196.9615020751953
577536,GE,2004-07-28,199.90391540527344
577537,GE,2004-07-29,199.42352294921875
577538,GE,2004-07-30,199.66372680664065
577539,GE,2004-08-02,199.7237701416016
577540,GE,2004-08-03,197.38185119628903
577541,GE,2004-08-04,197.44189453125
577542,GE,2004-08-05,193.4786529541016
577543,GE,2004-08-06,189.27520751953125
577544,GE,2004-08-09,191.2568359375
577545,GE,2004-08-10,192.6980133056641
577546,GE,2004-08-11,193.35855102539065
577547,GE,2004-08-12,189.81564331054688
577548,GE,2004-08-13,191.4970245361328
577549,GE,2004-08-16,193.95904541015625
577550,GE,2004-08-17,192.99826049804688
577551,GE,2004-08-18,196.84141540527344
577552,GE,2004-08-19,196.4210662841797
577553,GE,2004-08-20,196.06077575683597
577554,GE,2004-08-23,195.22007751464844
577555,GE,2004-08-24,195.940673828125
577556,GE,2004-08-25,196.9014587402344
577557,GE,2004-08-26,196.9014587402344
577558,GE,2004-08-27,196.78135681152344
577559,GE,2004-08-30,195.58038330078125
577560,GE,2004-08-31,196.9014587402344
577561,GE,2004-09-01,197.44189453125
577562,GE,2004-09-02,198.9431304931641
577563,GE,2004-09-03,197.2017059326172
577564,GE,2004-09-07,200.20416259765625
577565,GE,2004-09-08,202.1257476806641
577566,GE,2004-09-09,203.32672119140625
577567,GE,2004-09-10,203.4468231201172
577568,GE,2004-09-13,202.6661834716797
577569,GE,2004-09-14,203.08653259277344
577570,GE,2004-09-15,201.34510803222656
577571,GE,2004-09-16,201.34510803222656
577572,GE,2004-09-17,205.48849487304688
577573,GE,2004-09-20,205.42845153808597
577574,GE,2004-09-21,206.9296875
577575,GE,2004-09-22,203.7470703125
577576,GE,2004-09-23,200.6845550537109
577577,GE,2004-09-24,200.62451171875
577578,GE,2004-09-27,198.88308715820312
577579,GE,2004-09-28,200.0240173339844
577580,GE,2004-09-29,200.86471557617188
577581,GE,2004-09-30,201.64535522460935
577582,GE,2004-10-01,203.98727416992188
577583,GE,2004-10-04,204.88800048828125
577584,GE,2004-10-05,204.46766662597656
577585,GE,2004-10-06,206.4492950439453
577586,GE,2004-10-07,203.8671722412109
577587,GE,2004-10-08,202.60614013671875
577588,GE,2004-10-11,204.16741943359372
577589,GE,2004-10-12,204.2875213623047
577590,GE,2004-10-13,202.42599487304688
577591,GE,2004-10-14,200.9247589111328
577592,GE,2004-10-15,201.46519470214844
577593,GE,2004-10-18,203.5068817138672
577594,GE,2004-10-19,200.7446136474609
577595,GE,2004-10-20,199.48358154296875
577596,GE,2004-10-21,200.38430786132807
577597,GE,2004-10-22,197.86224365234372
577598,GE,2004-10-25,197.5619964599609
577599,GE,2004-10-26,201.9456024169922
577600,GE,2004-10-27,203.8671722412109
577601,GE,2004-10-28,204.3475646972656
577602,GE,2004-10-29,204.88800048828125
577603,GE,2004-11-01,204.46766662597656
577604,GE,2004-11-02,204.46766662597656
577605,GE,2004-11-03,206.1490478515625
577606,GE,2004-11-04,210.71278381347656
577607,GE,2004-11-05,211.3132781982422
577608,GE,2004-11-08,210.89292907714844
577609,GE,2004-11-09,212.6944122314453
577610,GE,2004-11-10,212.0939178466797
577611,GE,2004-11-11,214.97628784179688
577612,GE,2004-11-12,217.67849731445312
577613,GE,2004-11-15,216.7777557373047
577614,GE,2004-11-16,216.7777557373047
577615,GE,2004-11-17,218.27899169921875
577616,GE,2004-11-18,221.16134643554688
577617,GE,2004-11-19,217.7985992431641
577618,GE,2004-11-22,216.71771240234372
577619,GE,2004-11-23,215.0363311767578
577620,GE,2004-11-24,214.01548767089844
577621,GE,2004-11-26,212.81451416015625
577622,GE,2004-11-29,211.97381591796875
577623,GE,2004-11-30,212.3341064453125
577624,GE,2004-12-01,216.29736328125
577625,GE,2004-12-02,215.8169708251953
577626,GE,2004-12-03,215.15643310546875
577627,GE,2004-12-06,214.1956329345703
577628,GE,2004-12-07,212.03387451171875
577629,GE,2004-12-08,214.4358367919922
577630,GE,2004-12-09,216.29736328125
577631,GE,2004-12-10,220.32066345214844
577632,GE,2004-12-13,225.06455993652344
577633,GE,2004-12-14,224.4640655517578
577634,GE,2004-12-15,224.52410888671875
577635,GE,2004-12-16,222.8427276611328
577636,GE,2004-12-17,220.6809539794922
577637,GE,2004-12-20,222.8427276611328
577638,GE,2004-12-21,223.2030334472656
577639,GE,2004-12-22,221.22140502929688
577640,GE,2004-12-23,220.80105590820312
577641,GE,2004-12-27,219.60006713867188
577642,GE,2004-12-28,220.32066345214844
577643,GE,2004-12-29,219.5400238037109
577644,GE,2004-12-30,219.78021240234372
577645,GE,2004-12-31,219.1797332763672
577646,GE,2005-01-03,219.7201690673828
577647,GE,2005-01-04,217.0780029296875
577648,GE,2005-01-05,215.7569274902344
577649,GE,2005-01-06,217.49835205078125
577650,GE,2005-01-07,216.17726135253903
577651,GE,2005-01-10,215.63682556152344
577652,GE,2005-01-11,212.5743103027344
577653,GE,2005-01-12,214.2556915283203
577654,GE,2005-01-13,211.553466796875
577655,GE,2005-01-14,213.2949066162109
577656,GE,2005-01-18,215.93707275390625
577657,GE,2005-01-19,212.81451416015625
577658,GE,2005-01-20,212.3941650390625
577659,GE,2005-01-21,210.95298767089844
577660,GE,2005-01-24,211.73362731933597
577661,GE,2005-01-25,214.37579345703125
577662,GE,2005-01-26,213.11476135253903
577663,GE,2005-01-27,213.83534240722656
577664,GE,2005-01-28,214.6760406494141
577665,GE,2005-01-31,216.95790100097656
577666,GE,2005-02-01,217.858642578125
577667,GE,2005-02-02,217.67849731445312
577668,GE,2005-02-03,216.5976104736328
577669,GE,2005-02-04,217.67849731445312
577670,GE,2005-02-07,217.5583953857422
577671,GE,2005-02-08,218.75938415527344
577672,GE,2005-02-09,216.71771240234372
577673,GE,2005-02-10,216.47750854492188
577674,GE,2005-02-11,217.5583953857422
577675,GE,2005-02-14,218.09884643554688
577676,GE,2005-02-15,218.5191802978516
577677,GE,2005-02-16,217.49835205078125
577678,GE,2005-02-17,216.3574066162109
577679,GE,2005-02-18,215.4566802978516
577680,GE,2005-02-22,212.2740631103516
577681,GE,2005-02-23,211.79367065429688
577682,GE,2005-02-24,213.4750518798828
577683,GE,2005-02-25,213.89540100097656
577684,GE,2005-02-28,211.37332153320312
577685,GE,2005-03-01,211.4934234619141
577686,GE,2005-03-02,213.7752990722656
577687,GE,2005-03-03,213.4750518798828
577688,GE,2005-03-04,216.8978576660156
577689,GE,2005-03-07,216.95790100097656
577690,GE,2005-03-08,216.53756713867188
577691,GE,2005-03-09,214.6159820556641
577692,GE,2005-03-10,216.95790100097656
577693,GE,2005-03-11,215.09637451171875
577694,GE,2005-03-14,217.49835205078125
577695,GE,2005-03-15,216.17726135253903
577696,GE,2005-03-16,213.83534240722656
577697,GE,2005-03-17,212.3941650390625
577698,GE,2005-03-18,215.4566802978516
577699,GE,2005-03-21,216.23731994628903
577700,GE,2005-03-22,213.1748046875
577701,GE,2005-03-23,213.1748046875
577702,GE,2005-03-24,214.55593872070312
577703,GE,2005-03-28,215.9971160888672
577704,GE,2005-03-29,213.35494995117188
577705,GE,2005-03-30,217.3782501220703
577706,GE,2005-03-31,216.53756713867188
577707,GE,2005-04-01,212.99465942382807
577708,GE,2005-04-04,211.613525390625
577709,GE,2005-04-05,213.1748046875
577710,GE,2005-04-06,213.1748046875
577711,GE,2005-04-07,214.85618591308597
577712,GE,2005-04-08,214.6159820556641
577713,GE,2005-04-11,215.09637451171875
577714,GE,2005-04-12,216.71771240234372
577715,GE,2005-04-13,214.01548767089844
577716,GE,2005-04-14,213.1748046875
577717,GE,2005-04-15,214.6760406494141
577718,GE,2005-04-18,216.17726135253903
577719,GE,2005-04-19,216.17726135253903
577720,GE,2005-04-20,213.2949066162109
577721,GE,2005-04-21,216.8978576660156
577722,GE,2005-04-22,216.7777557373047
577723,GE,2005-04-25,218.45913696289065
577724,GE,2005-04-26,217.25814819335935
577725,GE,2005-04-27,218.5792388916016
577726,GE,2005-04-28,214.1956329345703
577727,GE,2005-04-29,217.3782501220703
577728,GE,2005-05-02,217.67849731445312
577729,GE,2005-05-03,216.7777557373047
577730,GE,2005-05-04,217.3782501220703
577731,GE,2005-05-05,215.27651977539065
577732,GE,2005-05-06,215.27651977539065
577733,GE,2005-05-09,217.5583953857422
577734,GE,2005-05-10,215.15643310546875
577735,GE,2005-05-11,217.31820678710935
577736,GE,2005-05-12,215.3966217041016
577737,GE,2005-05-13,214.37579345703125
577738,GE,2005-05-16,217.6184539794922
577739,GE,2005-05-17,218.9395294189453
577740,GE,2005-05-18,221.58169555664065
577741,GE,2005-05-19,221.7017974853516
577742,GE,2005-05-20,222.18218994140625
577743,GE,2005-05-23,223.26307678222656
577744,GE,2005-05-24,222.6025390625
577745,GE,2005-05-25,221.3415069580078
577746,GE,2005-05-26,221.8218994140625
577747,GE,2005-05-27,221.4615936279297
577748,GE,2005-05-31,219.05963134765625
577749,GE,2005-06-01,221.7618408203125
577750,GE,2005-06-02,221.58169555664065
577751,GE,2005-06-03,220.38070678710935
577752,GE,2005-06-06,219.84027099609372
577753,GE,2005-06-07,221.22140502929688
577754,GE,2005-06-08,220.981201171875
577755,GE,2005-06-09,220.9211578369141
577756,GE,2005-06-10,219.9603729248047
577757,GE,2005-06-13,219.47998046875
577758,GE,2005-06-14,218.6392822265625
577759,GE,2005-06-15,218.09884643554688
577760,GE,2005-06-16,216.8378143310547
577761,GE,2005-06-17,219.1797332763672
577762,GE,2005-06-20,217.858642578125
577763,GE,2005-06-21,217.0780029296875
577764,GE,2005-06-22,214.49588012695312
577765,GE,2005-06-23,208.1306610107422
577766,GE,2005-06-24,208.85125732421875
577767,GE,2005-06-27,207.83041381835935
577768,GE,2005-06-28,211.0730743408203
577769,GE,2005-06-29,210.1723480224609
577770,GE,2005-06-30,208.07061767578125
577771,GE,2005-07-01,208.61105346679688
577772,GE,2005-07-05,208.490966796875
577773,GE,2005-07-06,206.0889892578125
577774,GE,2005-07-07,205.2483062744141
577775,GE,2005-07-08,210.1122894287109
577776,GE,2005-07-11,210.8328857421875
577777,GE,2005-07-12,210.7728271484375
577778,GE,2005-07-13,211.25323486328125
577779,GE,2005-07-14,213.9554443359375
577780,GE,2005-07-15,213.35494995117188
577781,GE,2005-07-18,211.37332153320312
577782,GE,2005-07-19,212.15396118164065
577783,GE,2005-07-20,211.97381591796875
577784,GE,2005-07-21,210.1723480224609
577785,GE,2005-07-22,210.5926818847656
577786,GE,2005-07-25,208.7912139892578
577787,GE,2005-07-26,208.3708648681641
577788,GE,2005-07-27,208.9713592529297
577789,GE,2005-07-28,209.4517517089844
577790,GE,2005-07-29,207.1698760986328
577791,GE,2005-08-01,205.6686553955078
577792,GE,2005-08-02,205.6686553955078
577793,GE,2005-08-03,205.42845153808597
577794,GE,2005-08-04,204.2274627685547
577795,GE,2005-08-05,203.0264892578125
577796,GE,2005-08-08,202.7262420654297
577797,GE,2005-08-09,205.0081024169922
577798,GE,2005-08-10,203.4468231201172
577799,GE,2005-08-11,207.2299346923828
577800,GE,2005-08-12,205.6686553955078
577801,GE,2005-08-15,205.42845153808597
577802,GE,2005-08-16,203.4468231201172
577803,GE,2005-08-17,204.76791381835935
577804,GE,2005-08-18,204.10736083984372
577805,GE,2005-08-19,203.8671722412109
577806,GE,2005-08-22,203.98727416992188
577807,GE,2005-08-23,203.98727416992188
577808,GE,2005-08-24,201.4051513671875
577809,GE,2005-08-25,201.1649475097656
577810,GE,2005-08-26,200.44436645507807
577811,GE,2005-08-29,201.76544189453125
577812,GE,2005-08-30,199.60366821289065
577813,GE,2005-08-31,201.82550048828125
577814,GE,2005-09-01,199.0031890869141
577815,GE,2005-09-02,200.1441192626953
577816,GE,2005-09-06,203.80712890625
577817,GE,2005-09-07,204.2274627685547
577818,GE,2005-09-08,203.2666778564453
577819,GE,2005-09-09,204.0473175048828
577820,GE,2005-09-12,206.74954223632807
577821,GE,2005-09-13,205.8488006591797
577822,GE,2005-09-14,204.46766662597656
577823,GE,2005-09-15,206.4492950439453
577824,GE,2005-09-16,206.9897308349609
577825,GE,2005-09-19,204.46766662597656
577826,GE,2005-09-20,203.2066345214844
577827,GE,2005-09-21,201.46519470214844
577828,GE,2005-09-22,199.96397399902344
577829,GE,2005-09-23,200.56446838378903
577830,GE,2005-09-26,199.7838287353516
577831,GE,2005-09-27,202.00564575195312
577832,GE,2005-09-28,201.1049041748047
577833,GE,2005-09-29,202.0656890869141
577834,GE,2005-09-30,202.185791015625
577835,GE,2005-10-03,199.5436248779297
577836,GE,2005-10-04,197.26174926757807
577837,GE,2005-10-05,196.2409210205078
577838,GE,2005-10-06,201.7053985595703
577839,GE,2005-10-07,205.48849487304688
577840,GE,2005-10-10,204.10736083984372
577841,GE,2005-10-11,202.9664306640625
577842,GE,2005-10-12,202.9664306640625
577843,GE,2005-10-13,204.2875213623047
577844,GE,2005-10-14,206.20909118652344
577845,GE,2005-10-17,204.2274627685547
577846,GE,2005-10-18,204.16741943359372
577847,GE,2005-10-19,206.6294403076172
577848,GE,2005-10-20,203.4468231201172
577849,GE,2005-10-21,202.54608154296875
577850,GE,2005-10-24,204.94805908203125
577851,GE,2005-10-25,203.62696838378903
577852,GE,2005-10-26,202.36593627929688
577853,GE,2005-10-27,201.64535522460935
577854,GE,2005-10-28,204.46766662597656
577855,GE,2005-10-31,203.62696838378903
577856,GE,2005-11-01,201.76544189453125
577857,GE,2005-11-02,203.0264892578125
577858,GE,2005-11-03,204.0473175048828
577859,GE,2005-11-04,204.2875213623047
577860,GE,2005-11-07,204.2875213623047
577861,GE,2005-11-08,202.7262420654297
577862,GE,2005-11-09,203.68702697753903
577863,GE,2005-11-10,207.1698760986328
577864,GE,2005-11-11,208.07061767578125
577865,GE,2005-11-14,206.5693817138672
577866,GE,2005-11-15,206.5693817138672
577867,GE,2005-11-16,207.4100799560547
577868,GE,2005-11-17,208.1306610107422
577869,GE,2005-11-18,214.6760406494141
577870,GE,2005-11-21,217.3782501220703
577871,GE,2005-11-22,216.53756713867188
577872,GE,2005-11-23,215.8169708251953
577873,GE,2005-11-25,217.3782501220703
577874,GE,2005-11-28,216.05715942382807
577875,GE,2005-11-29,215.7569274902344
577876,GE,2005-11-30,214.49588012695312
577877,GE,2005-12-01,214.6760406494141
577878,GE,2005-12-02,213.1748046875
577879,GE,2005-12-05,214.79612731933597
577880,GE,2005-12-06,214.97628784179688
577881,GE,2005-12-07,213.59515380859372
577882,GE,2005-12-08,212.2740631103516
577883,GE,2005-12-09,213.35494995117188
577884,GE,2005-12-12,213.4750518798828
577885,GE,2005-12-13,212.99465942382807
577886,GE,2005-12-14,214.79612731933597
577887,GE,2005-12-15,216.17726135253903
577888,GE,2005-12-16,216.53756713867188
577889,GE,2005-12-19,215.09637451171875
577890,GE,2005-12-20,213.4149932861328
577891,GE,2005-12-21,212.0939178466797
577892,GE,2005-12-22,212.6944122314453
577893,GE,2005-12-23,212.6944122314453
577894,GE,2005-12-27,210.5326385498047
577895,GE,2005-12-28,210.8328857421875
577896,GE,2005-12-29,211.3132781982422
577897,GE,2005-12-30,210.47259521484372
577898,GE,2006-01-03,212.3941650390625
577899,GE,2006-01-04,212.0939178466797
577900,GE,2006-01-05,211.553466796875
577901,GE,2006-01-06,212.99465942382807
577902,GE,2006-01-09,212.45420837402344
577903,GE,2006-01-10,211.3132781982422
577904,GE,2006-01-11,212.75445556640625
577905,GE,2006-01-12,210.1723480224609
577906,GE,2006-01-13,210.7728271484375
577907,GE,2006-01-17,209.81204223632807
577908,GE,2006-01-18,209.09146118164065
577909,GE,2006-01-19,208.25076293945312
577910,GE,2006-01-20,200.38430786132807
577911,GE,2006-01-23,199.90391540527344
577912,GE,2006-01-24,197.92230224609372
577913,GE,2006-01-25,196.7213134765625
577914,GE,2006-01-26,198.2825927734375
577915,GE,2006-01-27,197.86224365234372
577916,GE,2006-01-30,197.7421417236328
577917,GE,2006-01-31,196.6612548828125
577918,GE,2006-02-01,199.0031890869141
577919,GE,2006-02-02,197.5619964599609
577920,GE,2006-02-03,197.26174926757807
577921,GE,2006-02-06,196.6612548828125
577922,GE,2006-02-07,194.0190887451172
577923,GE,2006-02-08,196.6012115478516
577924,GE,2006-02-09,197.68209838867188
577925,GE,2006-02-10,199.8438720703125
577926,GE,2006-02-13,199.66372680664065
577927,GE,2006-02-14,200.9247589111328
577928,GE,2006-02-15,200.9247589111328
577929,GE,2006-02-16,200.26422119140625
577930,GE,2006-02-17,201.82550048828125
577931,GE,2006-02-21,200.3242645263672
577932,GE,2006-02-22,202.00564575195312
577933,GE,2006-02-23,199.7237701416016
577934,GE,2006-02-24,199.0031890869141
577935,GE,2006-02-27,200.0840759277344
577936,GE,2006-02-28,197.38185119628903
577937,GE,2006-03-01,196.7213134765625
577938,GE,2006-03-02,197.26174926757807
577939,GE,2006-03-03,198.5227813720703
577940,GE,2006-03-06,198.7629852294922
577941,GE,2006-03-07,199.063232421875
577942,GE,2006-03-08,200.7446136474609
577943,GE,2006-03-09,199.3634796142578
577944,GE,2006-03-10,202.0656890869141
577945,GE,2006-03-13,202.185791015625
577946,GE,2006-03-14,202.8463287353516
577947,GE,2006-03-15,206.68948364257807
577948,GE,2006-03-16,206.4492950439453
577949,GE,2006-03-17,207.2299346923828
577950,GE,2006-03-20,207.1698760986328
577951,GE,2006-03-21,206.20909118652344
577952,GE,2006-03-22,207.3500213623047
577953,GE,2006-03-23,204.88800048828125
577954,GE,2006-03-24,203.8671722412109
577955,GE,2006-03-27,202.9063873291016
577956,GE,2006-03-28,201.76544189453125
577957,GE,2006-03-29,203.7470703125
577958,GE,2006-03-30,208.07061767578125
577959,GE,2006-03-31,208.85125732421875
577960,GE,2006-04-03,208.31082153320312
577961,GE,2006-04-04,208.3708648681641
577962,GE,2006-04-05,206.68948364257807
577963,GE,2006-04-06,207.2299346923828
577964,GE,2006-04-07,204.3475646972656
577965,GE,2006-04-10,203.68702697753903
577966,GE,2006-04-11,204.46766662597656
577967,GE,2006-04-12,206.9296875
577968,GE,2006-04-13,203.5068817138672
577969,GE,2006-04-17,199.90391540527344
577970,GE,2006-04-18,203.38677978515625
577971,GE,2006-04-19,203.5068817138672
577972,GE,2006-04-20,204.88800048828125
577973,GE,2006-04-21,203.98727416992188
577974,GE,2006-04-24,203.7470703125
577975,GE,2006-04-25,203.98727416992188
577976,GE,2006-04-26,204.94805908203125
577977,GE,2006-04-27,206.74954223632807
577978,GE,2006-04-28,207.7103271484375
577979,GE,2006-05-01,206.50933837890625
577980,GE,2006-05-02,207.04977416992188
577981,GE,2006-05-03,206.5693817138672
577982,GE,2006-05-04,208.9713592529297
577983,GE,2006-05-05,211.1331329345703
577984,GE,2006-05-08,210.1723480224609
577985,GE,2006-05-09,210.1723480224609
577986,GE,2006-05-10,208.3708648681641
577987,GE,2006-05-11,207.2299346923828
577988,GE,2006-05-12,205.8488006591797
577989,GE,2006-05-15,207.5301818847656
577990,GE,2006-05-16,208.9113006591797
577991,GE,2006-05-17,206.68948364257807
577992,GE,2006-05-18,205.0681610107422
577993,GE,2006-05-19,205.12820434570312
577994,GE,2006-05-22,204.5877685546875
577995,GE,2006-05-23,204.2274627685547
577996,GE,2006-05-24,205.72869873046875
577997,GE,2006-05-25,206.68948364257807
577998,GE,2006-05-26,206.1490478515625
577999,GE,2006-05-30,204.46766662597656
578000,GE,2006-05-31,205.72869873046875
578001,GE,2006-06-01,207.4701232910156
578002,GE,2006-06-02,208.1306610107422
578003,GE,2006-06-05,205.48849487304688
578004,GE,2006-06-06,207.4701232910156
578005,GE,2006-06-07,206.5693817138672
578006,GE,2006-06-08,207.59022521972656
578007,GE,2006-06-09,204.5877685546875
578008,GE,2006-06-12,203.38677978515625
578009,GE,2006-06-13,202.54608154296875
578010,GE,2006-06-14,203.56692504882807
578011,GE,2006-06-15,204.8279571533203
578012,GE,2006-06-16,203.7470703125
578013,GE,2006-06-19,202.4860382080078
578014,GE,2006-06-20,202.36593627929688
578015,GE,2006-06-21,202.185791015625
578016,GE,2006-06-22,199.60366821289065
578017,GE,2006-06-23,199.12327575683597
578018,GE,2006-06-26,199.42352294921875
578019,GE,2006-06-27,197.44189453125
578020,GE,2006-06-28,197.7421417236328
578021,GE,2006-06-29,199.7838287353516
578022,GE,2006-06-30,197.92230224609372
578023,GE,2006-07-03,200.1441192626953
578024,GE,2006-07-05,200.0240173339844
578025,GE,2006-07-06,201.1649475097656
578026,GE,2006-07-07,199.96397399902344
578027,GE,2006-07-10,200.86471557617188
578028,GE,2006-07-11,199.7237701416016
578029,GE,2006-07-12,198.5227813720703
578030,GE,2006-07-13,196.1808624267578
578031,GE,2006-07-14,192.818115234375
578032,GE,2006-07-17,194.3193359375
578033,GE,2006-07-18,194.9198303222656
578034,GE,2006-07-19,197.44189453125
578035,GE,2006-07-20,195.03993225097656
578036,GE,2006-07-21,193.65879821777344
578037,GE,2006-07-24,195.880615234375
578038,GE,2006-07-25,196.36102294921875
578039,GE,2006-07-26,196.2409210205078
578040,GE,2006-07-27,196.06077575683597
578041,GE,2006-07-28,198.2825927734375
578042,GE,2006-07-31,196.30096435546875
578043,GE,2006-08-01,195.52032470703125
578044,GE,2006-08-02,195.76052856445312
578045,GE,2006-08-03,196.54116821289065
578046,GE,2006-08-04,196.9615020751953
578047,GE,2006-08-07,196.30096435546875
578048,GE,2006-08-08,194.19924926757807
578049,GE,2006-08-09,193.8389434814453
578050,GE,2006-08-10,196.1808624267578
578051,GE,2006-08-11,195.1600341796875
578052,GE,2006-08-14,197.08160400390625
578053,GE,2006-08-15,199.3634796142578
578054,GE,2006-08-16,202.42599487304688
578055,GE,2006-08-17,203.68702697753903
578056,GE,2006-08-18,204.16741943359372
578057,GE,2006-08-21,203.92721557617188
578058,GE,2006-08-22,203.92721557617188
578059,GE,2006-08-23,202.9063873291016
578060,GE,2006-08-24,203.2666778564453
578061,GE,2006-08-25,203.2066345214844
578062,GE,2006-08-28,203.7470703125
578063,GE,2006-08-29,205.308349609375
578064,GE,2006-08-30,205.7887420654297
578065,GE,2006-08-31,204.5277099609375
578066,GE,2006-09-01,205.0081024169922
578067,GE,2006-09-05,203.98727416992188
578068,GE,2006-09-06,203.8671722412109
578069,GE,2006-09-07,204.40760803222656
578070,GE,2006-09-08,204.2274627685547
578071,GE,2006-09-11,206.74954223632807
578072,GE,2006-09-12,208.1907196044922
578073,GE,2006-09-13,209.2115478515625
578074,GE,2006-09-14,208.85125732421875
578075,GE,2006-09-15,209.2716064453125
578076,GE,2006-09-18,209.39170837402344
578077,GE,2006-09-19,209.2716064453125
578078,GE,2006-09-20,210.2924346923828
578079,GE,2006-09-21,206.80958557128903
578080,GE,2006-09-22,206.5693817138672
578081,GE,2006-09-25,209.5117950439453
578082,GE,2006-09-26,212.81451416015625
578083,GE,2006-09-27,212.21401977539065
578084,GE,2006-09-28,213.05470275878903
578085,GE,2006-09-29,211.97381591796875
578086,GE,2006-10-02,213.1748046875
578087,GE,2006-10-03,214.4358367919922
578088,GE,2006-10-04,216.7777557373047
578089,GE,2006-10-05,217.91868591308597
578090,GE,2006-10-06,217.01795959472656
578091,GE,2006-10-09,217.13804626464844
578092,GE,2006-10-10,217.97874450683597
578093,GE,2006-10-11,217.19810485839844
578094,GE,2006-10-12,217.49835205078125
578095,GE,2006-10-13,216.05715942382807
578096,GE,2006-10-16,213.53509521484372
578097,GE,2006-10-17,213.53509521484372
578098,GE,2006-10-18,213.53509521484372
578099,GE,2006-10-19,211.8537139892578
578100,GE,2006-10-20,212.99465942382807
578101,GE,2006-10-23,213.35494995117188
578102,GE,2006-10-24,212.6944122314453
578103,GE,2006-10-25,213.83534240722656
578104,GE,2006-10-26,213.7152404785156
578105,GE,2006-10-27,211.43338012695312
578106,GE,2006-10-30,211.37332153320312
578107,GE,2006-10-31,210.8328857421875
578108,GE,2006-11-01,209.5718536376953
578109,GE,2006-11-02,208.430908203125
578110,GE,2006-11-03,208.7912139892578
578111,GE,2006-11-06,211.79367065429688
578112,GE,2006-11-07,213.4149932861328
578113,GE,2006-11-08,213.6551971435547
578114,GE,2006-11-09,211.9137725830078
578115,GE,2006-11-10,211.19317626953125
578116,GE,2006-11-13,212.3341064453125
578117,GE,2006-11-14,213.7152404785156
578118,GE,2006-11-15,214.91622924804688
578119,GE,2006-11-16,215.93707275390625
578120,GE,2006-11-17,217.67849731445312
578121,GE,2006-11-20,216.05715942382807
578122,GE,2006-11-21,214.97628784179688
578123,GE,2006-11-22,216.11721801757807
578124,GE,2006-11-24,214.31573486328125
578125,GE,2006-11-27,212.8745574951172
578126,GE,2006-11-28,211.37332153320312
578127,GE,2006-11-29,212.2740631103516
578128,GE,2006-11-30,211.8537139892578
578129,GE,2006-12-01,211.8537139892578
578130,GE,2006-12-04,212.51426696777344
578131,GE,2006-12-05,211.79367065429688
578132,GE,2006-12-06,210.8328857421875
578133,GE,2006-12-07,211.1331329345703
578134,GE,2006-12-08,211.79367065429688
578135,GE,2006-12-11,211.4934234619141
578136,GE,2006-12-12,214.01548767089844
578137,GE,2006-12-13,213.1748046875
578138,GE,2006-12-14,217.43829345703125
578139,GE,2006-12-15,224.34396362304688
578140,GE,2006-12-18,228.18711853027344
578141,GE,2006-12-19,228.2471618652344
578142,GE,2006-12-20,229.0878448486328
578143,GE,2006-12-21,226.8059844970703
578144,GE,2006-12-22,225.60499572753903
578145,GE,2006-12-26,226.4456787109375
578146,GE,2006-12-27,226.92608642578125
578147,GE,2006-12-28,225.06455993652344
578148,GE,2006-12-29,223.44322204589844
578149,GE,2007-01-03,228.0069732666016
578150,GE,2007-01-04,226.68588256835935
578151,GE,2007-01-05,225.54495239257807
578152,GE,2007-01-08,225.48489379882807
578153,GE,2007-01-09,225.48489379882807
578154,GE,2007-01-10,225.54495239257807
578155,GE,2007-01-11,227.70672607421875
578156,GE,2007-01-12,227.5265655517578
578157,GE,2007-01-16,228.84765625
578158,GE,2007-01-17,228.0670166015625
578159,GE,2007-01-18,228.18711853027344
578160,GE,2007-01-19,221.88194274902344
578161,GE,2007-01-22,220.6809539794922
578162,GE,2007-01-23,219.47998046875
578163,GE,2007-01-24,220.0204162597656
578164,GE,2007-01-25,218.21893310546875
578165,GE,2007-01-26,216.5976104736328
578166,GE,2007-01-29,217.31820678710935
578167,GE,2007-01-30,216.3574066162109
578168,GE,2007-01-31,216.47750854492188
578169,GE,2007-02-01,217.5583953857422
578170,GE,2007-02-02,217.7985992431641
578171,GE,2007-02-05,218.3990936279297
578172,GE,2007-02-06,218.03878784179688
578173,GE,2007-02-07,216.7777557373047
578174,GE,2007-02-08,214.6159820556641
578175,GE,2007-02-09,213.35494995117188
578176,GE,2007-02-12,214.01548767089844
578177,GE,2007-02-13,214.79612731933597
578178,GE,2007-02-14,218.99957275390625
578179,GE,2007-02-15,217.01795959472656
578180,GE,2007-02-16,215.3966217041016
578181,GE,2007-02-20,216.8378143310547
578182,GE,2007-02-21,215.63682556152344
578183,GE,2007-02-22,212.5743103027344
578184,GE,2007-02-23,210.7728271484375
578185,GE,2007-02-26,212.21401977539065
578186,GE,2007-02-27,208.1306610107422
578187,GE,2007-02-28,209.63189697265625
578188,GE,2007-03-01,210.1723480224609
578189,GE,2007-03-02,209.39170837402344
578190,GE,2007-03-05,207.4701232910156
578191,GE,2007-03-06,208.490966796875
578192,GE,2007-03-07,206.1490478515625
578193,GE,2007-03-08,206.86962890625
578194,GE,2007-03-09,206.0889892578125
578195,GE,2007-03-12,206.80958557128903
578196,GE,2007-03-13,204.70785522460935
578197,GE,2007-03-14,206.0289459228516
578198,GE,2007-03-15,207.28997802734372
578199,GE,2007-03-16,206.3291931152344
578200,GE,2007-03-19,208.1907196044922
578201,GE,2007-03-20,208.7912139892578
578202,GE,2007-03-21,213.05470275878903
578203,GE,2007-03-22,215.0363311767578
578204,GE,2007-03-23,215.09637451171875
578205,GE,2007-03-26,216.17726135253903
578206,GE,2007-03-27,214.91622924804688
578207,GE,2007-03-28,213.4750518798828
578208,GE,2007-03-29,213.4750518798828
578209,GE,2007-03-30,212.3341064453125
578210,GE,2007-04-02,211.9137725830078
578211,GE,2007-04-03,212.0939178466797
578212,GE,2007-04-04,210.8328857421875
578213,GE,2007-04-05,210.2924346923828
578214,GE,2007-04-09,208.85125732421875
578215,GE,2007-04-10,209.4517517089844
578216,GE,2007-04-11,209.87210083007807
578217,GE,2007-04-12,211.25323486328125
578218,GE,2007-04-13,212.45420837402344
578219,GE,2007-04-16,212.3341064453125
578220,GE,2007-04-17,211.37332153320312
578221,GE,2007-04-18,210.95298767089844
578222,GE,2007-04-19,210.1723480224609
578223,GE,2007-04-20,210.95298767089844
578224,GE,2007-04-23,208.9713592529297
578225,GE,2007-04-24,208.7311553955078
578226,GE,2007-04-25,212.6343536376953
578227,GE,2007-04-26,215.2164764404297
578228,GE,2007-04-27,221.22140502929688
578229,GE,2007-04-30,221.3415069580078
578230,GE,2007-05-01,222.78268432617188
578231,GE,2007-05-02,224.0437164306641
578232,GE,2007-05-03,224.22386169433597
578233,GE,2007-05-04,223.0829315185547
578234,GE,2007-05-07,223.6233673095703
578235,GE,2007-05-08,222.6625823974609
578236,GE,2007-05-09,223.74346923828125
578237,GE,2007-05-10,220.8610992431641
578238,GE,2007-05-11,222.0020446777344
578239,GE,2007-05-14,219.78021240234372
578240,GE,2007-05-15,220.0204162597656
578241,GE,2007-05-16,221.16134643554688
578242,GE,2007-05-17,219.35987854003903
578243,GE,2007-05-18,221.9419860839844
578244,GE,2007-05-21,222.78268432617188
578245,GE,2007-05-22,224.22386169433597
578246,GE,2007-05-23,225.7851409912109
578247,GE,2007-05-24,224.4640655517578
578248,GE,2007-05-25,225.54495239257807
578249,GE,2007-05-29,224.5841522216797
578250,GE,2007-05-30,226.56578063964844
578251,GE,2007-05-31,225.6650390625
578252,GE,2007-06-01,224.8843994140625
578253,GE,2007-06-04,227.04617309570312
578254,GE,2007-06-05,224.5841522216797
578255,GE,2007-06-06,223.92361450195312
578256,GE,2007-06-07,220.7410125732422
578257,GE,2007-06-08,224.103759765625
578258,GE,2007-06-11,224.9444580078125
578259,GE,2007-06-12,222.48243713378903
578260,GE,2007-06-13,226.0253448486328
578261,GE,2007-06-14,226.9861297607422
578262,GE,2007-06-15,228.9076995849609
578263,GE,2007-06-18,228.60745239257807
578264,GE,2007-06-19,235.9334716796875
578265,GE,2007-06-20,234.6123809814453
578266,GE,2007-06-21,232.99105834960935
578267,GE,2007-06-22,229.6282958984375
578268,GE,2007-06-25,229.4481506347656
578269,GE,2007-06-26,228.3072052001953
578270,GE,2007-06-27,228.5474090576172
578271,GE,2007-06-28,228.9076995849609
578272,GE,2007-06-29,229.8684844970703
578273,GE,2007-07-02,229.74839782714844
578274,GE,2007-07-03,232.39056396484372
578275,GE,2007-07-05,231.4297790527344
578276,GE,2007-07-06,231.0694732666016
578277,GE,2007-07-09,231.91017150878903
578278,GE,2007-07-10,227.5866241455078
578279,GE,2007-07-11,229.3880920410156
578280,GE,2007-07-12,234.1920318603516
578281,GE,2007-07-13,237.1945037841797
578282,GE,2007-07-16,240.9175567626953
578283,GE,2007-07-17,244.46046447753903
578284,GE,2007-07-18,242.899169921875
578285,GE,2007-07-19,244.46046447753903
578286,GE,2007-07-20,240.9175567626953
578287,GE,2007-07-23,245.1210021972656
578288,GE,2007-07-24,241.5180511474609
578289,GE,2007-07-25,242.71902465820312
578290,GE,2007-07-26,237.3746490478516
578291,GE,2007-07-27,232.93099975585935
578292,GE,2007-07-30,235.81336975097656
578293,GE,2007-07-31,232.7508544921875
578294,GE,2007-08-01,233.89178466796875
578295,GE,2007-08-02,234.3721923828125
578296,GE,2007-08-03,228.5474090576172
578297,GE,2007-08-06,234.7925262451172
578298,GE,2007-08-07,237.07440185546875
578299,GE,2007-08-08,242.959228515625
578300,GE,2007-08-09,233.8317413330078
578301,GE,2007-08-10,229.56825256347656
578302,GE,2007-08-13,229.20794677734372
578303,GE,2007-08-14,226.2655334472656
578304,GE,2007-08-15,221.58169555664065
578305,GE,2007-08-16,223.3831787109375
578306,GE,2007-08-17,230.8893280029297
578307,GE,2007-08-20,229.50819396972656
578308,GE,2007-08-21,230.2888336181641
578309,GE,2007-08-22,235.03273010253903
578310,GE,2007-08-23,234.91262817382807
578311,GE,2007-08-24,236.654052734375
578312,GE,2007-08-27,234.1920318603516
578313,GE,2007-08-28,228.48736572265625
578314,GE,2007-08-29,232.4506072998047
578315,GE,2007-08-30,230.58908081054688
578316,GE,2007-08-31,233.4113922119141
578317,GE,2007-09-04,234.43223571777344
578318,GE,2007-09-05,232.69081115722656
578319,GE,2007-09-06,236.5940093994141
578320,GE,2007-09-07,232.69081115722656
578321,GE,2007-09-10,235.33297729492188
578322,GE,2007-09-11,237.1945037841797
578323,GE,2007-09-12,239.59646606445312
578324,GE,2007-09-13,243.2594757080078
578325,GE,2007-09-14,242.29869079589844
578326,GE,2007-09-17,241.27784729003903
578327,GE,2007-09-18,250.2852325439453
578328,GE,2007-09-19,250.82568359375
578329,GE,2007-09-20,247.64306640625
578330,GE,2007-09-21,247.7031097412109
578331,GE,2007-09-24,245.3011474609375
578332,GE,2007-09-25,246.8023834228516
578333,GE,2007-09-26,247.82321166992188
578334,GE,2007-09-27,248.54380798339844
578335,GE,2007-09-28,248.60385131835935
578336,GE,2007-10-01,252.326904296875
578337,GE,2007-10-02,252.92739868164065
578338,GE,2007-10-03,249.5045928955078
578339,GE,2007-10-04,250.40533447265625
578340,GE,2007-10-05,250.82568359375
578341,GE,2007-10-08,249.38449096679688
578342,GE,2007-10-09,252.326904296875
578343,GE,2007-10-10,251.0658721923828
578344,GE,2007-10-11,249.80484008789065
578345,GE,2007-10-12,246.3820343017578
578346,GE,2007-10-15,245.1210021972656
578347,GE,2007-10-16,244.8207550048828
578348,GE,2007-10-17,246.20188903808597
578349,GE,2007-10-18,244.94085693359372
578350,GE,2007-10-19,240.43716430664065
578351,GE,2007-10-22,241.21780395507807
578352,GE,2007-10-23,243.07933044433597
578353,GE,2007-10-24,241.57809448242188
578354,GE,2007-10-25,241.15774536132807
578355,GE,2007-10-26,242.4788360595703
578356,GE,2007-10-29,243.55972290039065
578357,GE,2007-10-30,243.07933044433597
578358,GE,2007-10-31,247.1626739501953
578359,GE,2007-11-01,242.23863220214844
578360,GE,2007-11-02,242.1785888671875
578361,GE,2007-11-05,241.39794921875
578362,GE,2007-11-06,241.27784729003903
578363,GE,2007-11-07,234.67242431640625
578364,GE,2007-11-08,234.3121337890625
578365,GE,2007-11-09,230.46897888183597
578366,GE,2007-11-12,229.68833923339844
578367,GE,2007-11-13,235.4530792236328
578368,GE,2007-11-14,234.2520904541016
578369,GE,2007-11-15,230.04864501953125
578370,GE,2007-11-16,232.0903167724609
578371,GE,2007-11-19,229.1479034423828
578372,GE,2007-11-20,228.42730712890625
578373,GE,2007-11-21,223.2030334472656
578374,GE,2007-11-23,226.2054901123047
578375,GE,2007-11-26,220.5608673095703
578376,GE,2007-11-27,224.8843994140625
578377,GE,2007-11-28,230.94937133789065
578378,GE,2007-11-29,229.02780151367188
578379,GE,2007-11-30,229.9285430908203
578380,GE,2007-12-03,221.7618408203125
578381,GE,2007-12-04,217.67849731445312
578382,GE,2007-12-05,220.44076538085935
578383,GE,2007-12-06,223.74346923828125
578384,GE,2007-12-07,223.56332397460935
578385,GE,2007-12-10,224.6442108154297
578386,GE,2007-12-11,222.36233520507807
578387,GE,2007-12-12,223.6834259033203
578388,GE,2007-12-13,225.6650390625
578389,GE,2007-12-14,221.6417388916016
578390,GE,2007-12-17,219.05963134765625
578391,GE,2007-12-18,220.981201171875
578392,GE,2007-12-19,219.60006713867188
578393,GE,2007-12-20,219.29981994628903
578394,GE,2007-12-21,223.0228729248047
578395,GE,2007-12-24,225.3647918701172
578396,GE,2007-12-26,225.48489379882807
578397,GE,2007-12-27,223.3231201171875
578398,GE,2007-12-28,224.22386169433597
578399,GE,2007-12-31,222.6025390625
578400,GE,2008-01-02,220.7410125732422
578401,GE,2008-01-03,220.981201171875
578402,GE,2008-01-04,216.4174652099609
578403,GE,2008-01-07,217.25814819335935
578404,GE,2008-01-08,212.5743103027344
578405,GE,2008-01-09,214.97628784179688
578406,GE,2008-01-10,215.6968688964844
578407,GE,2008-01-11,211.19317626953125
578408,GE,2008-01-14,212.93460083007807
578409,GE,2008-01-15,207.3500213623047
578410,GE,2008-01-16,207.5301818847656
578411,GE,2008-01-17,199.42352294921875
578412,GE,2008-01-18,206.0289459228516
578413,GE,2008-01-22,204.46766662597656
578414,GE,2008-01-23,207.7103271484375
578415,GE,2008-01-24,208.07061767578125
578416,GE,2008-01-25,204.16741943359372
578417,GE,2008-01-28,208.490966796875
578418,GE,2008-01-29,208.7311553955078
578419,GE,2008-01-30,209.81204223632807
578420,GE,2008-01-31,212.3341064453125
578421,GE,2008-02-01,217.13804626464844
578422,GE,2008-02-04,212.3941650390625
578423,GE,2008-02-05,205.42845153808597
578424,GE,2008-02-06,205.368408203125
578425,GE,2008-02-07,205.54855346679688
578426,GE,2008-02-08,203.2066345214844
578427,GE,2008-02-11,204.2274627685547
578428,GE,2008-02-12,206.3892364501953
578429,GE,2008-02-13,210.05224609375
578430,GE,2008-02-14,206.50933837890625
578431,GE,2008-02-15,206.3892364501953
578432,GE,2008-02-19,205.8488006591797
578433,GE,2008-02-20,206.3291931152344
578434,GE,2008-02-21,202.30589294433597
578435,GE,2008-02-22,201.46519470214844
578436,GE,2008-02-25,205.42845153808597
578437,GE,2008-02-26,203.80712890625
578438,GE,2008-02-27,204.2875213623047
578439,GE,2008-02-28,203.2666778564453
578440,GE,2008-02-29,199.0031890869141
578441,GE,2008-03-03,200.56446838378903
578442,GE,2008-03-04,201.28504943847656
578443,GE,2008-03-05,202.185791015625
578444,GE,2008-03-06,197.32180786132807
578445,GE,2008-03-07,193.5386962890625
578446,GE,2008-03-10,190.3560943603516
578447,GE,2008-03-11,200.56446838378903
578448,GE,2008-03-12,203.92721557617188
578449,GE,2008-03-13,205.6686553955078
578450,GE,2008-03-14,203.08653259277344
578451,GE,2008-03-17,206.1490478515625
578452,GE,2008-03-18,217.01795959472656
578453,GE,2008-03-19,213.7152404785156
578454,GE,2008-03-20,225.1246032714844
578455,GE,2008-03-24,224.5841522216797
578456,GE,2008-03-25,223.8035125732422
578457,GE,2008-03-26,222.96282958984372
578458,GE,2008-03-27,221.16134643554688
578459,GE,2008-03-28,219.84027099609372
578460,GE,2008-03-31,222.2422332763672
578461,GE,2008-04-01,230.76922607421875
578462,GE,2008-04-02,228.3072052001953
578463,GE,2008-04-03,227.2263336181641
578464,GE,2008-04-04,225.54495239257807
578465,GE,2008-04-07,223.74346923828125
578466,GE,2008-04-08,221.88194274902344
578467,GE,2008-04-09,218.8194274902344
578468,GE,2008-04-10,220.6809539794922
578469,GE,2008-04-11,192.4578094482422
578470,GE,2008-04-14,190.6563415527344
578471,GE,2008-04-15,192.0374755859375
578472,GE,2008-04-16,193.5386962890625
578473,GE,2008-04-17,192.2776641845703
578474,GE,2008-04-18,196.30096435546875
578475,GE,2008-04-21,194.9198303222656
578476,GE,2008-04-22,194.13919067382807
578477,GE,2008-04-23,194.3193359375
578478,GE,2008-04-24,197.0215606689453
578479,GE,2008-04-25,200.1441192626953
578480,GE,2008-04-28,199.18333435058597
578481,GE,2008-04-29,197.08160400390625
578482,GE,2008-04-30,196.36102294921875
578483,GE,2008-05-01,198.88308715820312
578484,GE,2008-05-02,200.20416259765625
578485,GE,2008-05-05,199.24337768554688
578486,GE,2008-05-06,198.16249084472656
578487,GE,2008-05-07,195.58038330078125
578488,GE,2008-05-08,195.70046997070312
578489,GE,2008-05-09,193.7789001464844
578490,GE,2008-05-12,194.55953979492188
578491,GE,2008-05-13,194.13919067382807
578492,GE,2008-05-14,195.22007751464844
578493,GE,2008-05-15,194.37939453125
578494,GE,2008-05-16,192.93820190429688
578495,GE,2008-05-19,194.55953979492188
578496,GE,2008-05-20,190.4761962890625
578497,GE,2008-05-21,186.09259033203125
578498,GE,2008-05-22,186.2126922607422
578499,GE,2008-05-23,182.72984313964844
578500,GE,2008-05-27,182.54969787597656
578501,GE,2008-05-28,183.45042419433597
578502,GE,2008-05-29,183.99087524414065
578503,GE,2008-05-30,184.4712677001953
578504,GE,2008-06-02,182.6097412109375
578505,GE,2008-06-03,182.9099884033203
578506,GE,2008-06-04,182.8499298095703
578507,GE,2008-06-05,186.512939453125
578508,GE,2008-06-06,180.267822265625
578509,GE,2008-06-09,180.5080108642578
578510,GE,2008-06-10,182.1293487548828
578511,GE,2008-06-11,179.1268768310547
578512,GE,2008-06-12,174.4430389404297
578513,GE,2008-06-13,175.0435333251953
578514,GE,2008-06-16,173.962646484375
578515,GE,2008-06-17,173.30210876464844
578516,GE,2008-06-18,169.39891052246094
578517,GE,2008-06-19,167.59742736816406
578518,GE,2008-06-20,164.41482543945312
578519,GE,2008-06-23,164.534912109375
578520,GE,2008-06-24,165.6758575439453
578521,GE,2008-06-25,168.07781982421875
578522,GE,2008-06-26,159.31063842773438
578523,GE,2008-06-27,157.68930053710938
578524,GE,2008-06-30,160.27142333984375
578525,GE,2008-07-01,162.85354614257812
578526,GE,2008-07-02,159.19053649902344
578527,GE,2008-07-03,161.59249877929688
578528,GE,2008-07-07,162.7334442138672
578529,GE,2008-07-08,168.4981689453125
578530,GE,2008-07-09,163.2738800048828
578531,GE,2008-07-10,165.97610473632812
578532,GE,2008-07-11,166.09619140625
578533,GE,2008-07-14,163.21383666992188
578534,GE,2008-07-15,160.03121948242188
578535,GE,2008-07-16,166.21629333496094
578536,GE,2008-07-17,168.13787841796875
578537,GE,2008-07-18,168.13787841796875
578538,GE,2008-07-21,166.27635192871094
578539,GE,2008-07-22,171.1403350830078
578540,GE,2008-07-23,176.12442016601562
578541,GE,2008-07-24,172.4013671875
578542,GE,2008-07-25,172.4013671875
578543,GE,2008-07-28,166.27635192871094
578544,GE,2008-07-29,170.5398406982422
578545,GE,2008-07-30,173.962646484375
578546,GE,2008-07-31,169.87930297851562
578547,GE,2008-08-01,169.39891052246094
578548,GE,2008-08-04,169.15870666503906
578549,GE,2008-08-05,175.64402770996094
578550,GE,2008-08-06,174.14279174804688
578551,GE,2008-08-07,171.56068420410156
578552,GE,2008-08-08,177.98594665527344
578553,GE,2008-08-11,179.84747314453125
578554,GE,2008-08-12,178.58644104003906
578555,GE,2008-08-13,176.0043182373047
578556,GE,2008-08-14,177.26536560058594
578557,GE,2008-08-15,178.9467315673828
578558,GE,2008-08-18,176.24452209472656
578559,GE,2008-08-19,172.4013671875
578560,GE,2008-08-20,172.04107666015625
578561,GE,2008-08-21,172.64157104492188
578562,GE,2008-08-22,174.86338806152344
578563,GE,2008-08-25,170.0594482421875
578564,GE,2008-08-26,169.7592010498047
578565,GE,2008-08-27,169.45895385742188
578566,GE,2008-08-28,173.12196350097656
578567,GE,2008-08-29,168.7383575439453
578568,GE,2008-09-02,171.3204803466797
578569,GE,2008-09-03,171.56068420410156
578570,GE,2008-09-04,166.33639526367188
578571,GE,2008-09-05,167.4172821044922
578572,GE,2008-09-08,174.68324279785156
578573,GE,2008-09-09,168.85845947265625
578574,GE,2008-09-10,168.67831420898438
578575,GE,2008-09-11,169.09866333007812
578576,GE,2008-09-12,160.6317138671875
578577,GE,2008-09-15,147.72113037109375
578578,GE,2008-09-16,150.4833984375
578579,GE,2008-09-17,140.45516967773438
578580,GE,2008-09-18,148.862060546875
578581,GE,2008-09-19,159.85107421875
578582,GE,2008-09-22,157.0287628173828
578583,GE,2008-09-23,149.82286071777344
578584,GE,2008-09-24,147.6610870361328
578585,GE,2008-09-25,154.20645141601562
578586,GE,2008-09-26,151.62432861328125
578587,GE,2008-09-29,138.7137451171875
578588,GE,2008-09-30,153.1255645751953
578589,GE,2008-10-01,147.12063598632812
578590,GE,2008-10-02,133.00906372070312
578591,GE,2008-10-03,129.52621459960938
578592,GE,2008-10-06,128.38526916503906
578593,GE,2008-10-07,121.89995574951172
578594,GE,2008-10-08,124.00167846679688
578595,GE,2008-10-09,114.15360260009766
578596,GE,2008-10-10,129.10586547851562
578597,GE,2008-10-13,126.10340881347656
578598,GE,2008-10-14,125.20266723632812
578599,GE,2008-10-15,115.59478759765624
578600,GE,2008-10-16,119.4379425048828
578601,GE,2008-10-17,117.87665557861328
578602,GE,2008-10-20,120.93917083740234
578603,GE,2008-10-21,122.20020294189452
578604,GE,2008-10-22,113.85336303710938
578605,GE,2008-10-23,112.89257049560548
578606,GE,2008-10-24,107.06779479980467
578607,GE,2008-10-27,106.46730041503906
578608,GE,2008-10-28,117.03597259521484
578609,GE,2008-10-29,115.29454040527344
578610,GE,2008-10-30,116.19528198242188
578611,GE,2008-10-31,117.15606689453124
578612,GE,2008-11-03,115.89503479003906
578613,GE,2008-11-04,124.72227478027344
578614,GE,2008-11-05,119.67813873291016
578615,GE,2008-11-06,110.13031005859376
578616,GE,2008-11-07,113.25286865234376
578617,GE,2008-11-10,110.79084777832033
578618,GE,2008-11-11,106.94770050048828
578619,GE,2008-11-12,97.8202133178711
578620,GE,2008-11-13,101.2430191040039
578621,GE,2008-11-14,96.19888305664062
578622,GE,2008-11-17,96.73932647705078
578623,GE,2008-11-18,96.43907928466795
578624,GE,2008-11-19,86.77114868164062
578625,GE,2008-11-20,77.10322570800781
578626,GE,2008-11-21,84.24908447265625
578627,GE,2008-11-24,91.63513946533205
578628,GE,2008-11-25,94.6976547241211
578629,GE,2008-11-26,97.21971893310548
578630,GE,2008-11-28,103.10454559326172
578631,GE,2008-12-01,93.07632446289062
578632,GE,2008-12-02,105.74671173095705
578633,GE,2008-12-03,108.86927032470705
578634,GE,2008-12-04,105.38641357421876
578635,GE,2008-12-05,107.18789672851562
578636,GE,2008-12-08,113.37296295166016
578637,GE,2008-12-09,106.76754760742188
578638,GE,2008-12-10,108.08863067626952
578639,GE,2008-12-11,102.38395690917967
578640,GE,2008-12-12,102.74424743652344
578641,GE,2008-12-15,101.78346252441406
578642,GE,2008-12-16,107.60823822021484
578643,GE,2008-12-17,104.42562866210938
578644,GE,2008-12-18,95.83858489990234
578645,GE,2008-12-19,99.08124542236328
578646,GE,2008-12-22,96.49913024902344
578647,GE,2008-12-23,98.66090393066406
578648,GE,2008-12-24,96.73932647705078
578649,GE,2008-12-26,95.8986358642578
578650,GE,2008-12-29,94.037109375
578651,GE,2008-12-30,94.99789428710938
578652,GE,2008-12-31,97.27976989746094
578653,GE,2009-01-02,102.5040512084961
578654,GE,2009-01-05,99.86188507080078
578655,GE,2009-01-06,101.2430191040039
578656,GE,2009-01-07,96.73932647705078
578657,GE,2009-01-08,96.91947174072266
578658,GE,2009-01-09,96.07878875732422
578659,GE,2009-01-12,95.05794525146484
578660,GE,2009-01-13,89.71356201171875
578661,GE,2009-01-14,84.72947692871094
578662,GE,2009-01-15,82.68780517578125
578663,GE,2009-01-16,83.82874298095703
578664,GE,2009-01-20,77.64366912841797
578665,GE,2009-01-21,78.2441635131836
578666,GE,2009-01-22,80.94637298583984
578667,GE,2009-01-23,72.2392349243164
578668,GE,2009-01-26,74.5811538696289
578669,GE,2009-01-27,78.42430877685547
578670,GE,2009-01-28,81.06647491455078
578671,GE,2009-01-29,76.38263702392578
578672,GE,2009-01-30,72.83972930908203
578673,GE,2009-02-02,69.77721405029297
578674,GE,2009-02-03,68.27598571777344
578675,GE,2009-02-04,67.61544799804688
578676,GE,2009-02-05,65.15342712402344
578677,GE,2009-02-06,66.65465545654297
578678,GE,2009-02-09,75.90223693847656
578679,GE,2009-02-10,69.77721405029297
578680,GE,2009-02-11,71.69879150390625
578681,GE,2009-02-12,70.13751220703125
578682,GE,2009-02-13,68.69632720947266
578683,GE,2009-02-17,64.9132308959961
578684,GE,2009-02-18,65.2134780883789
578685,GE,2009-02-19,60.4095344543457
578686,GE,2009-02-20,56.32618713378906
578687,GE,2009-02-23,53.1435775756836
578688,GE,2009-02-24,54.52471160888672
578689,GE,2009-02-25,54.10436630249024
578690,GE,2009-02-26,54.64480972290039
578691,GE,2009-02-27,51.10190582275391
578692,GE,2009-03-02,45.63742446899414
578693,GE,2009-03-03,42.09451675415039
578694,GE,2009-03-04,40.172943115234375
578695,GE,2009-03-05,39.992794036865234
578696,GE,2009-03-06,42.3947639465332
578697,GE,2009-03-09,44.49648666381836
578698,GE,2009-03-10,53.26367568969727
578699,GE,2009-03-11,50.98180389404297
578700,GE,2009-03-12,57.46712112426758
578701,GE,2009-03-13,57.76736831665039
578702,GE,2009-03-16,58.00756454467773
578703,GE,2009-03-17,60.04924011230469
578704,GE,2009-03-18,61.97081756591797
578705,GE,2009-03-19,60.82987976074219
578706,GE,2009-03-20,57.2869758605957
578707,GE,2009-03-23,62.6313591003418
578708,GE,2009-03-24,62.51125717163086
578709,GE,2009-03-25,62.99165344238281
578710,GE,2009-03-26,65.45367431640625
578711,GE,2009-03-27,64.73307800292969
578712,GE,2009-03-30,59.6288948059082
578713,GE,2009-03-31,60.70978164672852
578714,GE,2009-04-01,61.07007598876953
578715,GE,2009-04-02,64.49288177490234
578716,GE,2009-04-03,65.6938705444336
578717,GE,2009-04-06,67.19509887695312
578718,GE,2009-04-07,63.95244216918945
578719,GE,2009-04-08,63.892391204833984
578720,GE,2009-04-09,68.0357894897461
578721,GE,2009-04-13,72.83972930908203
578722,GE,2009-04-14,69.1166763305664
578723,GE,2009-04-15,71.03825378417969
578724,GE,2009-04-16,73.680419921875
578725,GE,2009-04-17,74.40100860595703
578726,GE,2009-04-20,68.15589141845703
578727,GE,2009-04-21,70.25761413574219
578728,GE,2009-04-22,70.85810089111328
578729,GE,2009-04-23,71.3385009765625
578730,GE,2009-04-24,72.7196273803711
578731,GE,2009-04-27,72.59953308105469
578732,GE,2009-04-28,72.05908966064453
578733,GE,2009-04-29,73.38017272949219
578734,GE,2009-04-30,75.96228790283203
578735,GE,2009-05-01,76.20248413085938
578736,GE,2009-05-04,78.66450500488281
578737,GE,2009-05-05,78.66450500488281
578738,GE,2009-05-06,82.08731079101562
578739,GE,2009-05-07,83.82874298095703
578740,GE,2009-05-08,87.25154876708984
578741,GE,2009-05-11,85.20986938476562
578742,GE,2009-05-12,82.1473617553711
578743,GE,2009-05-13,77.52356719970703
578744,GE,2009-05-14,78.30420684814453
578745,GE,2009-05-15,77.22332000732422
578746,GE,2009-05-18,80.8863296508789
578747,GE,2009-05-19,82.2674560546875
578748,GE,2009-05-20,82.68780517578125
578749,GE,2009-05-21,79.50519561767578
578750,GE,2009-05-22,78.66450500488281
578751,GE,2009-05-26,80.40592956542969
578752,GE,2009-05-27,78.00395965576172
578753,GE,2009-05-28,79.20494842529297
578754,GE,2009-05-29,80.94637298583984
578755,GE,2009-06-01,83.2282485961914
578756,GE,2009-06-02,82.86795043945312
578757,GE,2009-06-03,81.06647491455078
578758,GE,2009-06-04,82.56770324707031
578759,GE,2009-06-05,81.30667114257812
578760,GE,2009-06-08,81.42677307128906
578761,GE,2009-06-09,81.48681640625
578762,GE,2009-06-10,80.46598052978516
578763,GE,2009-06-11,80.82627868652344
578764,GE,2009-06-12,81.12652587890625
578765,GE,2009-06-15,78.96475219726562
578766,GE,2009-06-16,76.74292755126953
578767,GE,2009-06-17,73.56031799316406
578768,GE,2009-06-18,71.87894439697266
578769,GE,2009-06-19,72.65958404541016
578770,GE,2009-06-22,69.17672729492188
578771,GE,2009-06-23,69.65711975097656
578772,GE,2009-06-24,70.25761413574219
578773,GE,2009-06-25,71.21839904785156
578774,GE,2009-06-26,70.55785369873047
578775,GE,2009-06-29,70.61790466308594
578776,GE,2009-06-30,70.3777084350586
578777,GE,2009-07-01,70.73800659179688
578778,GE,2009-07-02,68.8164291381836
578779,GE,2009-07-06,68.93653106689453
578780,GE,2009-07-07,66.11421203613281
578781,GE,2009-07-08,64.31273651123047
578782,GE,2009-07-09,65.2134780883789
578783,GE,2009-07-10,64.73307800292969
578784,GE,2009-07-13,68.8164291381836
578785,GE,2009-07-14,69.8973159790039
578786,GE,2009-07-15,73.5002670288086
578787,GE,2009-07-16,74.4610595703125
578788,GE,2009-07-17,69.95736694335938
578789,GE,2009-07-20,70.07746124267578
578790,GE,2009-07-21,68.87648010253906
578791,GE,2009-07-22,69.83726501464844
578792,GE,2009-07-23,71.75884246826172
578793,GE,2009-07-24,72.2392349243164
578794,GE,2009-07-27,73.98066711425781
578795,GE,2009-07-28,75.18164825439453
578796,GE,2009-07-29,73.62036895751953
578797,GE,2009-07-30,78.72455596923828
578798,GE,2009-07-31,80.46598052978516
578799,GE,2009-08-03,82.38755798339844
578800,GE,2009-08-04,82.98805236816406
578801,GE,2009-08-05,84.0088882446289
578802,GE,2009-08-06,85.93046569824219
578803,GE,2009-08-07,88.27238464355469
578804,GE,2009-08-10,87.49174499511719
578805,GE,2009-08-11,84.0088882446289
578806,GE,2009-08-12,84.84957885742188
578807,GE,2009-08-13,84.66942596435547
578808,GE,2009-08-14,83.58854675292969
578809,GE,2009-08-17,80.22578430175781
578810,GE,2009-08-18,81.60691833496094
578811,GE,2009-08-19,81.24662017822266
578812,GE,2009-08-20,82.9280014038086
578813,GE,2009-08-21,85.32997131347656
578814,GE,2009-08-24,85.2699203491211
578815,GE,2009-08-25,85.87041473388672
578816,GE,2009-08-26,84.72947692871094
578817,GE,2009-08-27,85.20986938476562
578818,GE,2009-08-28,84.54933166503906
578819,GE,2009-08-31,83.46844482421875
578820,GE,2009-09-01,80.1056900024414
578821,GE,2009-09-02,79.26499938964844
578822,GE,2009-09-03,80.76622772216797
578823,GE,2009-09-04,83.28829956054688
578824,GE,2009-09-08,87.07139587402344
578825,GE,2009-09-09,89.29322052001953
578826,GE,2009-09-10,88.87287902832031
578827,GE,2009-09-11,88.09223937988281
578828,GE,2009-09-14,92.1755828857422
578829,GE,2009-09-15,96.07878875732422
578830,GE,2009-09-16,102.08370971679688
578831,GE,2009-09-17,100.04203033447266
578832,GE,2009-09-18,99.08124542236328
578833,GE,2009-09-21,100.64252471923828
578834,GE,2009-09-22,102.14376068115234
578835,GE,2009-09-23,102.08370971679688
578836,GE,2009-09-24,99.56163787841795
578837,GE,2009-09-25,98.30060577392578
578838,GE,2009-09-28,100.64252471923828
578839,GE,2009-09-29,100.34227752685548
578840,GE,2009-09-30,98.6008529663086
578841,GE,2009-10-01,95.8986358642578
578842,GE,2009-10-02,92.23563385009766
578843,GE,2009-10-05,95.05794525146484
578844,GE,2009-10-06,96.5591812133789
578845,GE,2009-10-07,97.0395736694336
578846,GE,2009-10-08,97.39986419677734
578847,GE,2009-10-09,97.15966796875
578848,GE,2009-10-12,98.06040954589844
578849,GE,2009-10-13,98.42070770263672
578850,GE,2009-10-14,101.1229248046875
578851,GE,2009-10-15,100.82267761230467
578852,GE,2009-10-16,96.5591812133789
578853,GE,2009-10-19,95.11799621582033
578854,GE,2009-10-20,93.55671691894533
578855,GE,2009-10-21,93.2564697265625
578856,GE,2009-10-22,92.11553192138672
578857,GE,2009-10-23,91.27484130859376
578858,GE,2009-10-26,90.1339111328125
578859,GE,2009-10-27,89.65351867675781
578860,GE,2009-10-28,86.59100341796875
578861,GE,2009-10-29,89.29322052001953
578862,GE,2009-10-30,85.63021850585938
578863,GE,2009-11-02,86.89125061035156
578864,GE,2009-11-03,85.99050903320312
578865,GE,2009-11-04,85.20986938476562
578866,GE,2009-11-05,86.65105438232422
578867,GE,2009-11-06,92.05548858642578
578868,GE,2009-11-09,95.17804718017578
578869,GE,2009-11-10,94.75769805908205
578870,GE,2009-11-11,95.05794525146484
578871,GE,2009-11-12,94.57755279541016
578872,GE,2009-11-13,94.037109375
578873,GE,2009-11-16,96.07878875732422
578874,GE,2009-11-17,96.19888305664062
578875,GE,2009-11-18,96.61922454833984
578876,GE,2009-11-19,94.63760375976562
578877,GE,2009-11-20,93.61676788330078
578878,GE,2009-11-23,96.19888305664062
578879,GE,2009-11-24,96.79937744140624
578880,GE,2009-11-25,97.15966796875
578881,GE,2009-11-27,95.71849060058594
578882,GE,2009-11-30,96.19888305664062
578883,GE,2009-12-01,97.09962463378906
578884,GE,2009-12-02,96.49913024902344
578885,GE,2009-12-03,96.07878875732422
578886,GE,2009-12-04,97.27976989746094
578887,GE,2009-12-07,96.5591812133789
578888,GE,2009-12-08,94.39740753173828
578889,GE,2009-12-09,94.037109375
578890,GE,2009-12-10,93.7368621826172
578891,GE,2009-12-11,95.598388671875
578892,GE,2009-12-14,95.7785415649414
578893,GE,2009-12-15,94.57755279541016
578894,GE,2009-12-16,94.21725463867188
578895,GE,2009-12-17,94.8177490234375
578896,GE,2009-12-18,93.61676788330078
578897,GE,2009-12-21,93.49666595458984
578898,GE,2009-12-22,92.95622253417967
578899,GE,2009-12-23,92.53588104248048
578900,GE,2009-12-24,92.71602630615234
578901,GE,2009-12-28,92.11553192138672
578902,GE,2009-12-29,92.71602630615234
578903,GE,2009-12-30,92.1755828857422
578904,GE,2009-12-31,90.85449981689452
578905,GE,2010-01-04,92.7760772705078
578906,GE,2010-01-05,93.2564697265625
578907,GE,2010-01-06,92.7760772705078
578908,GE,2010-01-07,97.58001708984376
578909,GE,2010-01-08,99.6817398071289
578910,GE,2010-01-11,100.64252471923828
578911,GE,2010-01-12,100.70257568359376
578912,GE,2010-01-13,101.06287384033205
578913,GE,2010-01-14,100.28223419189452
578914,GE,2010-01-15,98.720947265625
578915,GE,2010-01-19,99.32144165039062
578916,GE,2010-01-20,99.08124542236328
578917,GE,2010-01-21,96.19888305664062
578918,GE,2010-01-22,96.73932647705078
578919,GE,2010-01-25,98.30060577392578
578920,GE,2010-01-26,98.18051147460938
578921,GE,2010-01-27,97.88026428222656
578922,GE,2010-01-28,97.0395736694336
578923,GE,2010-01-29,96.5591812133789
578924,GE,2010-02-01,97.58001708984376
578925,GE,2010-02-02,101.18296813964844
578926,GE,2010-02-03,100.1621322631836
578927,GE,2010-02-04,96.31898498535156
578928,GE,2010-02-05,94.8177490234375
578929,GE,2010-02-08,93.67681121826172
578930,GE,2010-02-09,93.67681121826172
578931,GE,2010-02-10,94.21725463867188
578932,GE,2010-02-11,94.6976547241211
578933,GE,2010-02-12,93.37657165527344
578934,GE,2010-02-16,96.31898498535156
578935,GE,2010-02-17,96.97952270507812
578936,GE,2010-02-18,97.51996612548828
578937,GE,2010-02-19,97.09962463378906
578938,GE,2010-02-22,97.58001708984376
578939,GE,2010-02-23,95.7785415649414
578940,GE,2010-02-24,96.79937744140624
578941,GE,2010-02-25,95.598388671875
578942,GE,2010-02-26,96.43907928466795
578943,GE,2010-03-01,95.4782943725586
578944,GE,2010-03-02,95.4782943725586
578945,GE,2010-03-03,96.2589340209961
578946,GE,2010-03-04,96.73932647705078
578947,GE,2010-03-05,98.18051147460938
578948,GE,2010-03-08,97.70011138916016
578949,GE,2010-03-09,99.0211944580078
578950,GE,2010-03-10,99.14129638671876
578951,GE,2010-03-11,98.96115112304688
578952,GE,2010-03-12,102.32390594482422
578953,GE,2010-03-15,103.82513427734376
578954,GE,2010-03-16,108.50897979736328
578955,GE,2010-03-17,108.32882690429688
578956,GE,2010-03-18,109.22956848144533
578957,GE,2010-03-19,108.50897979736328
578958,GE,2010-03-22,108.50897979736328
578959,GE,2010-03-23,110.07025909423828
578960,GE,2010-03-24,110.79084777832033
578961,GE,2010-03-25,109.89010620117188
578962,GE,2010-03-26,110.13031005859376
578963,GE,2010-03-29,110.4906005859375
578964,GE,2010-03-30,109.89010620117188
578965,GE,2010-03-31,109.28961944580078
578966,GE,2010-04-01,110.07025909423828
578967,GE,2010-04-05,111.271240234375
578968,GE,2010-04-06,111.69158935546876
578969,GE,2010-04-07,111.09109497070312
578970,GE,2010-04-08,111.4513931274414
578971,GE,2010-04-09,111.21118927001952
578972,GE,2010-04-12,112.35212707519533
578973,GE,2010-04-13,113.7933120727539
578974,GE,2010-04-14,116.19528198242188
578975,GE,2010-04-15,117.09601593017578
578976,GE,2010-04-16,113.91340637207033
578977,GE,2010-04-19,113.73326110839844
578978,GE,2010-04-20,114.09355926513672
578979,GE,2010-04-21,114.2737045288086
578980,GE,2010-04-22,113.7933120727539
578981,GE,2010-04-23,114.51390075683594
578982,GE,2010-04-26,115.89503479003906
578983,GE,2010-04-27,112.29208374023438
578984,GE,2010-04-28,113.7933120727539
578985,GE,2010-04-29,117.03597259521484
578986,GE,2010-04-30,113.25286865234376
578987,GE,2010-05-03,115.65483856201172
578988,GE,2010-05-04,111.5714874267578
578989,GE,2010-05-05,108.68912506103516
578990,GE,2010-05-06,103.94523620605467
578991,GE,2010-05-07,101.36312103271484
578992,GE,2010-05-10,108.32882690429688
578993,GE,2010-05-11,108.08863067626952
578994,GE,2010-05-12,110.73079681396484
578995,GE,2010-05-13,108.38887786865234
578996,GE,2010-05-14,105.9268569946289
578997,GE,2010-05-17,105.44646453857422
578998,GE,2010-05-18,103.46484375
578999,GE,2010-05-19,103.64498901367188
579000,GE,2010-05-20,97.64006805419922
579001,GE,2010-05-21,98.6008529663086
579002,GE,2010-05-24,96.13883209228516
579003,GE,2010-05-25,95.7785415649414
579004,GE,2010-05-26,96.13883209228516
579005,GE,2010-05-27,100.04203033447266
579006,GE,2010-05-28,98.18051147460938
579007,GE,2010-06-01,95.95868682861328
579008,GE,2010-06-02,98.18051147460938
579009,GE,2010-06-03,98.78099822998048
579010,GE,2010-06-04,94.3373565673828
579011,GE,2010-06-07,92.53588104248048
579012,GE,2010-06-08,92.95622253417967
579013,GE,2010-06-09,91.99543762207033
579014,GE,2010-06-10,94.15721130371094
579015,GE,2010-06-11,93.43661499023438
579016,GE,2010-06-14,92.41577911376952
579017,GE,2010-06-15,94.8177490234375
579018,GE,2010-06-16,95.17804718017578
579019,GE,2010-06-17,95.53833770751952
579020,GE,2010-06-18,95.7785415649414
579021,GE,2010-06-21,96.67927551269533
579022,GE,2010-06-22,94.8177490234375
579023,GE,2010-06-23,92.41577911376952
579024,GE,2010-06-24,90.55425262451172
579025,GE,2010-06-25,89.53341674804688
579026,GE,2010-06-28,90.07386016845705
579027,GE,2010-06-29,86.95130157470703
579028,GE,2010-06-30,86.59100341796875
579029,GE,2010-07-01,84.7895278930664
579030,GE,2010-07-02,83.34834289550781
579031,GE,2010-07-06,83.88878631591797
579032,GE,2010-07-07,87.7919921875
579033,GE,2010-07-08,89.05302429199219
579034,GE,2010-07-09,89.77361297607422
579035,GE,2010-07-12,89.65351867675781
579036,GE,2010-07-13,91.33489227294922
579037,GE,2010-07-14,91.27484130859376
579038,GE,2010-07-15,91.57508850097656
579039,GE,2010-07-16,87.37164306640625
579040,GE,2010-07-19,87.7919921875
579041,GE,2010-07-20,89.71356201171875
579042,GE,2010-07-21,89.11307525634766
579043,GE,2010-07-22,91.33489227294922
579044,GE,2010-07-23,94.3373565673828
579045,GE,2010-07-26,96.91947174072266
579046,GE,2010-07-27,97.15966796875
579047,GE,2010-07-28,96.3790283203125
579048,GE,2010-07-29,96.97952270507812
579049,GE,2010-07-30,96.79937744140624
579050,GE,2010-08-02,98.54080200195312
579051,GE,2010-08-03,98.48075103759766
579052,GE,2010-08-04,98.96115112304688
579053,GE,2010-08-05,99.20134735107422
579054,GE,2010-08-06,98.78099822998048
579055,GE,2010-08-09,98.36065673828124
579056,GE,2010-08-10,97.58001708984376
579057,GE,2010-08-11,94.27730560302734
579058,GE,2010-08-12,93.07632446289062
579059,GE,2010-08-13,92.3557357788086
579060,GE,2010-08-16,92.83612823486328
579061,GE,2010-08-17,93.55671691894533
579062,GE,2010-08-18,94.27730560302734
579063,GE,2010-08-19,91.57508850097656
579064,GE,2010-08-20,90.2540054321289
579065,GE,2010-08-23,89.41332244873047
579066,GE,2010-08-24,87.49174499511719
579067,GE,2010-08-25,87.49174499511719
579068,GE,2010-08-26,87.07139587402344
579069,GE,2010-08-27,88.33243560791016
579070,GE,2010-08-30,87.19149780273438
579071,GE,2010-08-31,86.95130157470703
579072,GE,2010-09-01,90.1339111328125
579073,GE,2010-09-02,90.97460174560548
579074,GE,2010-09-03,92.41577911376952
579075,GE,2010-09-07,92.71602630615234
579076,GE,2010-09-08,94.27730560302734
579077,GE,2010-09-09,95.53833770751952
579078,GE,2010-09-10,95.95868682861328
579079,GE,2010-09-13,97.58001708984376
579080,GE,2010-09-14,97.0395736694336
579081,GE,2010-09-15,98.1204605102539
579082,GE,2010-09-16,97.4599151611328
579083,GE,2010-09-17,97.8202133178711
579084,GE,2010-09-20,99.3814926147461
579085,GE,2010-09-21,99.20134735107422
579086,GE,2010-09-22,99.08124542236328
579087,GE,2010-09-23,96.91947174072266
579088,GE,2010-09-24,100.04203033447266
579089,GE,2010-09-27,98.66090393066406
579090,GE,2010-09-28,98.720947265625
579091,GE,2010-09-29,98.24055480957033
579092,GE,2010-09-30,97.58001708984376
579093,GE,2010-10-01,98.24055480957033
579094,GE,2010-10-04,96.67927551269533
579095,GE,2010-10-05,99.14129638671876
579096,GE,2010-10-06,101.48321533203124
579097,GE,2010-10-07,102.38395690917967
579098,GE,2010-10-08,102.8042984008789
579099,GE,2010-10-11,101.84351348876952
579100,GE,2010-10-12,103.22464752197266
579101,GE,2010-10-13,103.76508331298828
579102,GE,2010-10-14,103.04449462890624
579103,GE,2010-10-15,97.88026428222656
579104,GE,2010-10-18,97.58001708984376
579105,GE,2010-10-19,96.49913024902344
579106,GE,2010-10-20,96.3790283203125
579107,GE,2010-10-21,96.67927551269533
579108,GE,2010-10-22,96.43907928466795
579109,GE,2010-10-25,96.43907928466795
579110,GE,2010-10-26,97.0395736694336
579111,GE,2010-10-27,96.73932647705078
579112,GE,2010-10-28,96.5591812133789
579113,GE,2010-10-29,96.19888305664062
579114,GE,2010-11-01,95.7785415649414
579115,GE,2010-11-02,95.71849060058594
579116,GE,2010-11-03,96.43907928466795
579117,GE,2010-11-04,99.14129638671876
579118,GE,2010-11-05,100.4623794555664
579119,GE,2010-11-08,100.34227752685548
579120,GE,2010-11-09,99.80184173583984
579121,GE,2010-11-10,99.3814926147461
579122,GE,2010-11-11,98.18051147460938
579123,GE,2010-11-12,97.58001708984376
579124,GE,2010-11-15,97.27976989746094
579125,GE,2010-11-16,95.23809814453124
579126,GE,2010-11-17,94.93785095214844
579127,GE,2010-11-18,96.31898498535156
579128,GE,2010-11-19,97.39986419677734
579129,GE,2010-11-22,96.2589340209961
579130,GE,2010-11-23,94.63760375976562
579131,GE,2010-11-24,95.71849060058594
579132,GE,2010-11-26,94.87779998779295
579133,GE,2010-11-29,95.8986358642578
579134,GE,2010-11-30,95.05794525146484
579135,GE,2010-12-01,97.88026428222656
579136,GE,2010-12-02,100.1621322631836
579137,GE,2010-12-03,100.76262664794922
579138,GE,2010-12-06,100.28223419189452
579139,GE,2010-12-07,102.26385498046876
579140,GE,2010-12-08,102.32390594482422
579141,GE,2010-12-09,102.86434936523438
579142,GE,2010-12-10,106.40725708007812
579143,GE,2010-12-13,105.8067626953125
579144,GE,2010-12-14,106.22710418701172
579145,GE,2010-12-15,105.026123046875
579146,GE,2010-12-16,106.7074966430664
579147,GE,2010-12-17,106.2871551513672
579148,GE,2010-12-20,106.2871551513672
579149,GE,2010-12-21,107.4881362915039
579150,GE,2010-12-22,108.4489288330078
579151,GE,2010-12-23,108.32882690429688
579152,GE,2010-12-27,109.22956848144533
579153,GE,2010-12-28,110.0102081298828
579154,GE,2010-12-29,109.7099609375
579155,GE,2010-12-30,109.22956848144533
579156,GE,2010-12-31,109.83006286621094
579157,GE,2011-01-03,109.77001190185548
579158,GE,2011-01-04,111.75163269042967
579159,GE,2011-01-05,111.9317855834961
579160,GE,2011-01-06,111.4513931274414
579161,GE,2011-01-07,110.6707534790039
579162,GE,2011-01-10,111.1511459350586
579163,GE,2011-01-11,111.87173461914062
579164,GE,2011-01-12,112.11193084716795
579165,GE,2011-01-13,111.69158935546876
579166,GE,2011-01-14,113.0126724243164
579167,GE,2011-01-18,111.69158935546876
579168,GE,2011-01-19,110.07025909423828
579169,GE,2011-01-20,110.6707534790039
579170,GE,2011-01-21,118.53720092773438
579171,GE,2011-01-24,120.33867645263672
579172,GE,2011-01-25,119.97837829589844
579173,GE,2011-01-26,119.61808776855467
579174,GE,2011-01-27,121.77986145019533
579175,GE,2011-01-28,121.29946899414062
579176,GE,2011-01-31,120.93917083740234
579177,GE,2011-02-01,124.90242004394533
579178,GE,2011-02-02,124.36197662353516
579179,GE,2011-02-03,124.6021728515625
579180,GE,2011-02-04,123.46123504638672
579181,GE,2011-02-07,125.32276153564452
579182,GE,2011-02-08,127.78478240966795
579183,GE,2011-02-09,127.96492767333984
579184,GE,2011-02-10,127.7247314453125
579185,GE,2011-02-11,128.0850372314453
579186,GE,2011-02-14,129.10586547851562
579187,GE,2011-02-15,128.8656768798828
579188,GE,2011-02-16,128.74557495117188
579189,GE,2011-02-17,129.22596740722656
579190,GE,2011-02-18,128.74557495117188
579191,GE,2011-02-22,125.02251434326172
579192,GE,2011-02-23,122.32030487060548
579193,GE,2011-02-24,123.58133697509766
579194,GE,2011-02-25,125.02251434326172
579195,GE,2011-02-28,125.62300872802734
579196,GE,2011-03-01,121.5997085571289
579197,GE,2011-03-02,122.02005767822266
579198,GE,2011-03-03,124.6021728515625
579199,GE,2011-03-04,122.32030487060548
579200,GE,2011-03-07,122.3803482055664
579201,GE,2011-03-08,123.88158416748048
579202,GE,2011-03-09,123.88158416748048
579203,GE,2011-03-10,120.698974609375
579204,GE,2011-03-11,122.26025390625
579205,GE,2011-03-14,119.61808776855467
579206,GE,2011-03-15,117.75656127929688
579207,GE,2011-03-16,113.7933120727539
579208,GE,2011-03-17,115.41464233398438
579209,GE,2011-03-18,115.59478759765624
579210,GE,2011-03-21,118.41709899902344
579211,GE,2011-03-22,117.03597259521484
579212,GE,2011-03-23,117.2761688232422
579213,GE,2011-03-24,118.77739715576172
579214,GE,2011-03-25,118.59725189208984
579215,GE,2011-03-28,118.59725189208984
579216,GE,2011-03-29,119.2577896118164
579217,GE,2011-03-30,120.75902557373048
579218,GE,2011-03-31,120.3987274169922
579219,GE,2011-04-01,122.14015197753906
579220,GE,2011-04-04,123.28108978271484
579221,GE,2011-04-05,122.08010864257812
579222,GE,2011-04-06,123.40119171142578
579223,GE,2011-04-07,122.20020294189452
579224,GE,2011-04-08,121.23941802978516
579225,GE,2011-04-11,121.17936706542967
579226,GE,2011-04-12,120.15853118896484
579227,GE,2011-04-13,119.7381820678711
579228,GE,2011-04-14,120.09848022460938
579229,GE,2011-04-15,120.33867645263672
579230,GE,2011-04-18,119.97837829589844
579231,GE,2011-04-19,121.71981048583984
579232,GE,2011-04-20,122.50045013427734
579233,GE,2011-04-21,119.79823303222656
579234,GE,2011-04-25,119.4379425048828
579235,GE,2011-04-26,120.698974609375
579236,GE,2011-04-27,124.00167846679688
579237,GE,2011-04-28,123.70143127441406
579238,GE,2011-04-29,122.80069732666016
579239,GE,2011-05-02,122.98084259033205
579240,GE,2011-05-03,123.94163513183594
579241,GE,2011-05-04,121.71981048583984
579242,GE,2011-05-05,119.49798583984376
579243,GE,2011-05-06,120.15853118896484
579244,GE,2011-05-09,120.5188217163086
579245,GE,2011-05-10,121.89995574951172
579246,GE,2011-05-11,120.63892364501952
579247,GE,2011-05-12,120.93917083740234
579248,GE,2011-05-13,119.4379425048828
579249,GE,2011-05-16,118.65729522705078
579250,GE,2011-05-17,117.63645935058594
579251,GE,2011-05-18,118.65729522705078
579252,GE,2011-05-19,119.85828399658205
579253,GE,2011-05-20,117.81661224365234
579254,GE,2011-05-23,116.43547821044922
579255,GE,2011-05-24,114.6940460205078
579256,GE,2011-05-25,115.41464233398438
579257,GE,2011-05-26,116.6156234741211
579258,GE,2011-05-27,116.73572540283205
579259,GE,2011-05-31,117.93670654296876
579260,GE,2011-06-01,114.87419891357422
579261,GE,2011-06-02,114.63400268554688
579262,GE,2011-06-03,113.0126724243164
579263,GE,2011-06-06,110.85089874267578
579264,GE,2011-06-07,110.9709930419922
579265,GE,2011-06-08,111.1511459350586
579266,GE,2011-06-09,111.5714874267578
579267,GE,2011-06-10,110.0102081298828
579268,GE,2011-06-13,110.43054962158205
579269,GE,2011-06-14,111.69158935546876
579270,GE,2011-06-15,110.43054962158205
579271,GE,2011-06-16,110.73079681396484
579272,GE,2011-06-17,111.03104400634766
579273,GE,2011-06-20,110.9709930419922
579274,GE,2011-06-21,112.95262145996094
579275,GE,2011-06-22,111.4513931274414
579276,GE,2011-06-23,110.3705062866211
579277,GE,2011-06-24,107.90848541259766
579278,GE,2011-06-27,109.77001190185548
579279,GE,2011-06-28,110.73079681396484
579280,GE,2011-06-29,111.4513931274414
579281,GE,2011-06-30,113.25286865234376
579282,GE,2011-07-01,115.29454040527344
579283,GE,2011-07-05,114.33375549316406
579284,GE,2011-07-06,114.39380645751952
579285,GE,2011-07-07,115.89503479003906
579286,GE,2011-07-08,114.03350830078124
579287,GE,2011-07-11,111.87173461914062
579288,GE,2011-07-12,110.3705062866211
579289,GE,2011-07-13,111.1511459350586
579290,GE,2011-07-14,111.271240234375
579291,GE,2011-07-15,110.55065155029295
579292,GE,2011-07-18,109.83006286621094
579293,GE,2011-07-19,111.5714874267578
579294,GE,2011-07-20,112.83251953125
579295,GE,2011-07-21,115.0543441772461
579296,GE,2011-07-22,114.33375549316406
579297,GE,2011-07-25,113.85336303710938
579298,GE,2011-07-26,111.4513931274414
579299,GE,2011-07-27,108.74917602539062
579300,GE,2011-07-28,108.74917602539062
579301,GE,2011-07-29,107.54818725585938
579302,GE,2011-08-01,107.90848541259766
579303,GE,2011-08-02,103.34474182128906
579304,GE,2011-08-03,104.90602111816406
579305,GE,2011-08-04,98.9011001586914
579306,GE,2011-08-05,99.14129638671876
579307,GE,2011-08-08,92.65597534179688
579308,GE,2011-08-09,95.83858489990234
579309,GE,2011-08-10,90.6143035888672
579310,GE,2011-08-11,94.15721130371094
579311,GE,2011-08-12,95.35819244384766
579312,GE,2011-08-15,98.42070770263672
579313,GE,2011-08-16,96.97952270507812
579314,GE,2011-08-17,97.4599151611328
579315,GE,2011-08-18,92.11553192138672
579316,GE,2011-08-19,90.6143035888672
579317,GE,2011-08-22,90.73440551757812
579318,GE,2011-08-23,93.31652069091795
579319,GE,2011-08-24,94.39740753173828
579320,GE,2011-08-25,92.7760772705078
579321,GE,2011-08-26,93.31652069091795
579322,GE,2011-08-29,96.31898498535156
579323,GE,2011-08-30,96.79937744140624
579324,GE,2011-08-31,97.9403076171875
579325,GE,2011-09-01,97.27976989746094
579326,GE,2011-09-02,94.63760375976562
579327,GE,2011-09-06,91.57508850097656
579328,GE,2011-09-07,94.87779998779295
579329,GE,2011-09-08,93.61676788330078
579330,GE,2011-09-09,90.6143035888672
579331,GE,2011-09-12,90.1339111328125
579332,GE,2011-09-13,92.53588104248048
579333,GE,2011-09-14,94.8177490234375
579334,GE,2011-09-15,96.5591812133789
579335,GE,2011-09-16,98.06040954589844
579336,GE,2011-09-19,97.15966796875
579337,GE,2011-09-20,96.31898498535156
579338,GE,2011-09-21,92.3557357788086
579339,GE,2011-09-22,90.31405639648438
579340,GE,2011-09-23,91.33489227294922
579341,GE,2011-09-26,93.49666595458984
579342,GE,2011-09-27,94.63760375976562
579343,GE,2011-09-28,92.7760772705078
579344,GE,2011-09-29,95.23809814453124
579345,GE,2011-09-30,91.39494323730467
579346,GE,2011-10-03,88.21233367919922
579347,GE,2011-10-04,89.23316955566406
579348,GE,2011-10-05,91.6951904296875
579349,GE,2011-10-06,93.2564697265625
579350,GE,2011-10-07,93.07632446289062
579351,GE,2011-10-10,96.91947174072266
579352,GE,2011-10-11,96.91947174072266
579353,GE,2011-10-12,98.48075103759766
579354,GE,2011-10-13,97.39986419677734
579355,GE,2011-10-14,99.6817398071289
579356,GE,2011-10-17,97.4599151611328
579357,GE,2011-10-18,100.34227752685548
579358,GE,2011-10-19,99.20134735107422
579359,GE,2011-10-20,99.86188507080078
579360,GE,2011-10-21,97.9403076171875
579361,GE,2011-10-24,98.78099822998048
579362,GE,2011-10-25,97.39986419677734
579363,GE,2011-10-26,98.18051147460938
579364,GE,2011-10-27,104.30553436279295
579365,GE,2011-10-28,103.5849380493164
579366,GE,2011-10-31,100.34227752685548
579367,GE,2011-11-01,96.19888305664062
579368,GE,2011-11-02,97.58001708984376
579369,GE,2011-11-03,100.10208129882812
579370,GE,2011-11-04,98.42070770263672
579371,GE,2011-11-07,98.42070770263672
579372,GE,2011-11-08,98.96115112304688
579373,GE,2011-11-09,95.17804718017578
579374,GE,2011-11-10,96.43907928466795
579375,GE,2011-11-11,97.88026428222656
579376,GE,2011-11-14,96.67927551269533
579377,GE,2011-11-15,97.27976989746094
579378,GE,2011-11-16,95.7785415649414
579379,GE,2011-11-17,93.9170150756836
579380,GE,2011-11-18,93.97705841064452
579381,GE,2011-11-21,91.51504516601562
579382,GE,2011-11-22,90.01380920410156
579383,GE,2011-11-23,88.45252990722656
579384,GE,2011-11-25,88.27238464355469
579385,GE,2011-11-28,88.87287902832031
579386,GE,2011-11-29,89.59346771240234
579387,GE,2011-11-30,95.53833770751952
579388,GE,2011-12-01,95.53833770751952
579389,GE,2011-12-02,96.61922454833984
579390,GE,2011-12-05,98.06040954589844
579391,GE,2011-12-06,100.40232849121094
579392,GE,2011-12-07,100.52243041992188
579393,GE,2011-12-08,97.9403076171875
579394,GE,2011-12-09,101.1229248046875
579395,GE,2011-12-12,98.84104919433594
579396,GE,2011-12-13,98.6008529663086
579397,GE,2011-12-14,99.74179077148438
579398,GE,2011-12-15,100.82267761230467
579399,GE,2011-12-16,102.14376068115234
579400,GE,2011-12-19,101.2430191040039
579401,GE,2011-12-20,103.76508331298828
579402,GE,2011-12-21,106.22710418701172
579403,GE,2011-12-22,108.38887786865234
579404,GE,2011-12-23,109.46976470947266
579405,GE,2011-12-27,108.148681640625
579406,GE,2011-12-28,107.06779479980467
579407,GE,2011-12-29,108.50897979736328
579408,GE,2011-12-30,107.54818725585938
579409,GE,2012-01-03,110.25040435791016
579410,GE,2012-01-04,111.4513931274414
579411,GE,2012-01-05,111.39134216308594
579412,GE,2012-01-06,111.99183654785156
579413,GE,2012-01-09,113.25286865234376
579414,GE,2012-01-10,112.41217803955078
579415,GE,2012-01-11,113.37296295166016
579416,GE,2012-01-12,113.67321014404295
579417,GE,2012-01-13,113.1327667236328
579418,GE,2012-01-17,112.5322723388672
579419,GE,2012-01-18,114.21365356445312
579420,GE,2012-01-19,114.99429321289062
579421,GE,2012-01-20,114.99429321289062
579422,GE,2012-01-23,113.73326110839844
579423,GE,2012-01-24,113.1327667236328
579424,GE,2012-01-25,114.87419891357422
579425,GE,2012-01-26,114.51390075683594
579426,GE,2012-01-27,114.2737045288086
579427,GE,2012-01-30,113.4930648803711
579428,GE,2012-01-31,112.35212707519533
579429,GE,2012-02-01,112.7124252319336
579430,GE,2012-02-02,112.59232330322266
579431,GE,2012-02-03,114.21365356445312
579432,GE,2012-02-06,114.39380645751952
579433,GE,2012-02-07,115.17444610595705
579434,GE,2012-02-08,115.53473663330078
579435,GE,2012-02-09,114.87419891357422
579436,GE,2012-02-10,113.37296295166016
579437,GE,2012-02-13,114.51390075683594
579438,GE,2012-02-14,113.73326110839844
579439,GE,2012-02-15,112.65237426757812
579440,GE,2012-02-16,114.15360260009766
579441,GE,2012-02-17,115.77493286132812
579442,GE,2012-02-21,116.55557250976562
579443,GE,2012-02-22,116.43547821044922
579444,GE,2012-02-23,115.95508575439452
579445,GE,2012-02-24,115.53473663330078
579446,GE,2012-02-27,114.51390075683594
579447,GE,2012-02-28,115.0543441772461
579448,GE,2012-02-29,114.39380645751952
579449,GE,2012-03-01,114.81414794921876
579450,GE,2012-03-02,113.91340637207033
579451,GE,2012-03-05,113.19281768798828
579452,GE,2012-03-06,110.61070251464844
579453,GE,2012-03-07,112.7124252319336
579454,GE,2012-03-08,114.2737045288086
579455,GE,2012-03-09,114.33375549316406
579456,GE,2012-03-12,114.87419891357422
579457,GE,2012-03-13,117.63645935058594
579458,GE,2012-03-14,118.8374481201172
579459,GE,2012-03-15,121.05927276611328
579460,GE,2012-03-16,121.29946899414062
579461,GE,2012-03-19,121.35951232910156
579462,GE,2012-03-20,120.5188217163086
579463,GE,2012-03-21,120.5188217163086
579464,GE,2012-03-22,119.19773864746094
579465,GE,2012-03-23,118.77739715576172
579466,GE,2012-03-26,120.3987274169922
579467,GE,2012-03-27,120.33867645263672
579468,GE,2012-03-28,120.15853118896484
579469,GE,2012-03-29,119.79823303222656
579470,GE,2012-03-30,120.5188217163086
579471,GE,2012-04-02,120.21858215332033
579472,GE,2012-04-03,119.85828399658205
579473,GE,2012-04-04,118.53720092773438
579474,GE,2012-04-05,117.03597259521484
579475,GE,2012-04-09,115.29454040527344
579476,GE,2012-04-10,112.5322723388672
579477,GE,2012-04-11,114.15360260009766
579478,GE,2012-04-12,115.89503479003906
579479,GE,2012-04-13,113.37296295166016
579480,GE,2012-04-16,113.4930648803711
579481,GE,2012-04-17,116.1352310180664
579482,GE,2012-04-18,114.6940460205078
579483,GE,2012-04-19,114.93424224853516
579484,GE,2012-04-20,116.2553253173828
579485,GE,2012-04-23,114.51390075683594
579486,GE,2012-04-24,117.33621978759766
579487,GE,2012-04-25,116.7957763671875
579488,GE,2012-04-26,117.81661224365234
579489,GE,2012-04-27,118.77739715576172
579490,GE,2012-04-30,117.576416015625
579491,GE,2012-05-01,118.89749908447266
579492,GE,2012-05-02,118.71734619140624
579493,GE,2012-05-03,117.75656127929688
579494,GE,2012-05-04,116.1352310180664
579495,GE,2012-05-07,116.01512908935548
579496,GE,2012-05-08,115.59478759765624
579497,GE,2012-05-09,113.55311584472656
579498,GE,2012-05-10,114.63400268554688
579499,GE,2012-05-11,114.15360260009766
579500,GE,2012-05-14,111.69158935546876
579501,GE,2012-05-15,110.4906005859375
579502,GE,2012-05-16,114.09355926513672
579503,GE,2012-05-17,113.37296295166016
579504,GE,2012-05-18,113.7933120727539
579505,GE,2012-05-21,114.81414794921876
579506,GE,2012-05-22,115.17444610595705
579507,GE,2012-05-23,115.17444610595705
579508,GE,2012-05-24,115.59478759765624
579509,GE,2012-05-25,115.29454040527344
579510,GE,2012-05-29,116.19528198242188
579511,GE,2012-05-30,114.33375549316406
579512,GE,2012-05-31,114.63400268554688
579513,GE,2012-06-01,111.33129119873048
579514,GE,2012-06-04,108.98937225341795
579515,GE,2012-06-05,109.52981567382812
579516,GE,2012-06-06,113.37296295166016
579517,GE,2012-06-07,114.09355926513672
579518,GE,2012-06-08,115.29454040527344
579519,GE,2012-06-11,114.75409698486328
579520,GE,2012-06-12,116.97592163085938
579521,GE,2012-06-13,116.31537628173828
579522,GE,2012-06-14,118.41709899902344
579523,GE,2012-06-15,120.09848022460938
579524,GE,2012-06-18,118.59725189208984
579525,GE,2012-06-19,120.09848022460938
579526,GE,2012-06-20,120.698974609375
579527,GE,2012-06-21,117.2761688232422
579528,GE,2012-06-22,118.9575424194336
579529,GE,2012-06-25,117.21611785888672
579530,GE,2012-06-26,118.89749908447266
579531,GE,2012-06-27,120.87911987304688
579532,GE,2012-06-28,121.29946899414062
579533,GE,2012-06-29,125.14261627197266
579534,GE,2012-07-02,123.0408935546875
579535,GE,2012-07-03,122.68059539794922
579536,GE,2012-07-05,122.08010864257812
579537,GE,2012-07-06,120.09848022460938
579538,GE,2012-07-09,120.33867645263672
579539,GE,2012-07-10,117.81661224365234
579540,GE,2012-07-11,118.1769027709961
579541,GE,2012-07-12,116.73572540283205
579542,GE,2012-07-13,118.71734619140624
579543,GE,2012-07-16,117.63645935058594
579544,GE,2012-07-17,118.41709899902344
579545,GE,2012-07-18,119.1376953125
579546,GE,2012-07-19,118.89749908447266
579547,GE,2012-07-20,119.31784057617188
579548,GE,2012-07-23,120.63892364501952
579549,GE,2012-07-24,119.9183349609375
579550,GE,2012-07-25,120.09848022460938
579551,GE,2012-07-26,123.46123504638672
579552,GE,2012-07-27,125.62300872802734
579553,GE,2012-07-30,124.90242004394533
579554,GE,2012-07-31,124.6021728515625
579555,GE,2012-08-01,124.4820785522461
579556,GE,2012-08-02,123.22103881835938
579557,GE,2012-08-03,125.86320495605467
579558,GE,2012-08-06,125.92325592041016
579559,GE,2012-08-07,126.8239974975586
579560,GE,2012-08-08,126.1634521484375
579561,GE,2012-08-09,126.46369934082033
579562,GE,2012-08-10,126.70389556884766
579563,GE,2012-08-13,126.0433578491211
579564,GE,2012-08-14,125.74311065673828
579565,GE,2012-08-15,125.86320495605467
579566,GE,2012-08-16,126.40364837646484
579567,GE,2012-08-17,126.10340881347656
579568,GE,2012-08-20,125.6830596923828
579569,GE,2012-08-21,125.20266723632812
579570,GE,2012-08-22,124.7823257446289
579571,GE,2012-08-23,123.94163513183594
579572,GE,2012-08-24,124.90242004394533
579573,GE,2012-08-27,125.20266723632812
579574,GE,2012-08-28,124.96247100830078
579575,GE,2012-08-29,125.02251434326172
579576,GE,2012-08-30,123.94163513183594
579577,GE,2012-08-31,124.36197662353516
579578,GE,2012-09-04,123.16099548339844
579579,GE,2012-09-05,124.00167846679688
579580,GE,2012-09-06,127.96492767333984
579581,GE,2012-09-07,129.6463165283203
579582,GE,2012-09-10,128.9857635498047
579583,GE,2012-09-11,129.6463165283203
579584,GE,2012-09-12,131.44778442382812
579585,GE,2012-09-13,132.22842407226562
579586,GE,2012-09-14,132.7688751220703
579587,GE,2012-09-17,132.4085693359375
579588,GE,2012-09-18,133.5495147705078
579589,GE,2012-09-19,134.69044494628906
579590,GE,2012-09-20,134.69044494628906
579591,GE,2012-09-21,135.2909393310547
579592,GE,2012-09-24,134.2700958251953
579593,GE,2012-09-25,133.9698486328125
579594,GE,2012-09-26,132.7088165283203
579595,GE,2012-09-27,136.49192810058594
579596,GE,2012-09-28,136.371826171875
579597,GE,2012-10-01,136.97232055664062
579598,GE,2012-10-02,136.8522186279297
579599,GE,2012-10-03,137.57281494140625
579600,GE,2012-10-04,137.81300354003906
579601,GE,2012-10-05,138.83384704589844
579602,GE,2012-10-08,137.6328582763672
579603,GE,2012-10-09,135.8313751220703
579604,GE,2012-10-10,134.69044494628906
579605,GE,2012-10-11,135.17083740234375
579606,GE,2012-10-12,134.99069213867188
579607,GE,2012-10-15,135.95147705078125
579608,GE,2012-10-16,135.95147705078125
579609,GE,2012-10-17,137.57281494140625
579610,GE,2012-10-18,136.97232055664062
579611,GE,2012-10-19,132.28848266601562
579612,GE,2012-10-22,130.30685424804688
579613,GE,2012-10-23,127.78478240966795
579614,GE,2012-10-24,127.66468811035156
579615,GE,2012-10-25,127.66468811035156
579616,GE,2012-10-26,126.76394653320312
579617,GE,2012-10-31,126.46369934082033
579618,GE,2012-11-01,128.14508056640625
579619,GE,2012-11-02,127.96492767333984
579620,GE,2012-11-05,128.5654296875
579621,GE,2012-11-06,129.6463165283203
579622,GE,2012-11-07,126.88404846191406
579623,GE,2012-11-08,125.44286346435548
579624,GE,2012-11-09,126.10340881347656
579625,GE,2012-11-12,125.44286346435548
579626,GE,2012-11-13,124.18183135986328
579627,GE,2012-11-14,120.15853118896484
579628,GE,2012-11-15,120.45877838134766
579629,GE,2012-11-16,120.9992218017578
579630,GE,2012-11-19,124.06172943115234
579631,GE,2012-11-20,123.821533203125
579632,GE,2012-11-21,124.18183135986328
579633,GE,2012-11-23,126.3436050415039
579634,GE,2012-11-26,126.46369934082033
579635,GE,2012-11-27,125.32276153564452
579636,GE,2012-11-28,126.944091796875
579637,GE,2012-11-29,126.88404846191406
579638,GE,2012-11-30,126.88404846191406
579639,GE,2012-12-03,125.02251434326172
579640,GE,2012-12-04,125.2627182006836
579641,GE,2012-12-05,127.48453521728516
579642,GE,2012-12-06,128.32522583007812
579643,GE,2012-12-07,128.8656768798828
579644,GE,2012-12-10,128.44532775878906
579645,GE,2012-12-11,129.16590881347656
579646,GE,2012-12-12,130.78724670410156
579647,GE,2012-12-13,129.8264617919922
579648,GE,2012-12-14,129.8264617919922
579649,GE,2012-12-17,131.68798828125
579650,GE,2012-12-18,130.24679565429688
579651,GE,2012-12-19,126.1634521484375
579652,GE,2012-12-20,126.40364837646484
579653,GE,2012-12-21,125.3828125
579654,GE,2012-12-24,125.02251434326172
579655,GE,2012-12-26,124.72227478027344
579656,GE,2012-12-27,124.24187469482422
579657,GE,2012-12-28,122.74064636230467
579658,GE,2012-12-31,126.0433578491211
579659,GE,2013-01-02,128.14508056640625
579660,GE,2013-01-03,126.70389556884766
579661,GE,2013-01-04,127.30438995361328
579662,GE,2013-01-07,126.88404846191406
579663,GE,2013-01-08,125.50291442871094
579664,GE,2013-01-09,125.80316162109376
579665,GE,2013-01-10,127.1242446899414
579666,GE,2013-01-11,126.88404846191406
579667,GE,2013-01-14,126.8239974975586
579668,GE,2013-01-15,127.30438995361328
579669,GE,2013-01-16,126.8239974975586
579670,GE,2013-01-17,127.9048843383789
579671,GE,2013-01-18,132.34852600097656
579672,GE,2013-01-22,132.1683807373047
579673,GE,2013-01-23,131.74803161621094
579674,GE,2013-01-24,132.4085693359375
579675,GE,2013-01-25,133.84976196289062
579676,GE,2013-01-28,135.1107940673828
579677,GE,2013-01-29,135.1107940673828
579678,GE,2013-01-30,133.4894561767578
579679,GE,2013-01-31,133.78970336914062
579680,GE,2013-02-01,135.8313751220703
579681,GE,2013-02-04,133.9698486328125
579682,GE,2013-02-05,135.35098266601562
579683,GE,2013-02-06,134.75048828125
579684,GE,2013-02-07,134.99069213867188
579685,GE,2013-02-08,135.1107940673828
579686,GE,2013-02-11,134.810546875
579687,GE,2013-02-12,135.5911865234375
579688,GE,2013-02-13,140.45516967773438
579689,GE,2013-02-14,140.5752716064453
579690,GE,2013-02-15,139.85467529296875
579691,GE,2013-02-19,142.616943359375
579692,GE,2013-02-20,140.5752716064453
579693,GE,2013-02-21,139.67453002929688
579694,GE,2013-02-22,140.45516967773438
579695,GE,2013-02-25,136.97232055664062
579696,GE,2013-02-26,138.4134979248047
579697,GE,2013-02-27,140.33506774902344
579698,GE,2013-02-28,139.43434143066406
579699,GE,2013-03-01,139.25418090820312
579700,GE,2013-03-04,139.73458862304688
579701,GE,2013-03-05,141.65615844726562
579702,GE,2013-03-06,142.1365509033203
579703,GE,2013-03-07,142.19659423828125
579704,GE,2013-03-08,142.73704528808594
579705,GE,2013-03-11,141.8363037109375
579706,GE,2013-03-12,140.5752716064453
579707,GE,2013-03-13,141.0556640625
579708,GE,2013-03-14,142.25665283203125
579709,GE,2013-03-15,140.7554168701172
579710,GE,2013-03-18,139.61448669433594
579711,GE,2013-03-19,140.0348358154297
579712,GE,2013-03-20,140.87551879882812
579713,GE,2013-03-21,139.85467529296875
579714,GE,2013-03-22,140.33506774902344
579715,GE,2013-03-25,139.55442810058594
579716,GE,2013-03-26,138.83384704589844
579717,GE,2013-03-27,138.7137451171875
579718,GE,2013-03-28,138.83384704589844
579719,GE,2013-04-01,138.59364318847656
579720,GE,2013-04-02,140.15492248535156
579721,GE,2013-04-03,138.11325073242188
579722,GE,2013-04-04,138.59364318847656
579723,GE,2013-04-05,137.69290161132812
579724,GE,2013-04-08,138.83384704589844
579725,GE,2013-04-09,138.47354125976562
579726,GE,2013-04-10,141.5961151123047
579727,GE,2013-04-11,141.65615844726562
579728,GE,2013-04-12,140.87551879882812
579729,GE,2013-04-15,136.97232055664062
579730,GE,2013-04-16,138.7137451171875
579731,GE,2013-04-17,136.6720733642578
579732,GE,2013-04-18,136.13162231445312
579733,GE,2013-04-19,130.6071014404297
579734,GE,2013-04-22,128.2051239013672
579735,GE,2013-04-23,129.10586547851562
579736,GE,2013-04-24,131.86813354492188
579737,GE,2013-04-25,131.80809020996094
579738,GE,2013-04-26,133.36936950683594
579739,GE,2013-04-29,133.7296600341797
579740,GE,2013-04-30,133.84976196289062
579741,GE,2013-05-01,133.00906372070312
579742,GE,2013-05-02,134.0299072265625
579743,GE,2013-05-03,135.53114318847656
579744,GE,2013-05-06,135.5911865234375
579745,GE,2013-05-07,136.19168090820312
579746,GE,2013-05-08,138.17330932617188
579747,GE,2013-05-09,136.79217529296875
579748,GE,2013-05-10,137.51275634765625
579749,GE,2013-05-13,137.21250915527344
579750,GE,2013-05-14,138.17330932617188
579751,GE,2013-05-15,139.55442810058594
579752,GE,2013-05-16,139.73458862304688
579753,GE,2013-05-17,140.87551879882812
579754,GE,2013-05-20,141.5360565185547
579755,GE,2013-05-21,142.07650756835938
579756,GE,2013-05-22,143.27748107910156
579757,GE,2013-05-23,142.07650756835938
579758,GE,2013-05-24,141.29586791992188
579759,GE,2013-05-28,141.71620178222656
579760,GE,2013-05-29,141.95640563964844
579761,GE,2013-05-30,141.71620178222656
579762,GE,2013-05-31,140.0348358154297
579763,GE,2013-06-03,141.95640563964844
579764,GE,2013-06-04,142.07650756835938
579765,GE,2013-06-05,140.0348358154297
579766,GE,2013-06-06,140.39512634277344
579767,GE,2013-06-07,143.27748107910156
579768,GE,2013-06-10,142.79708862304688
579769,GE,2013-06-11,141.5961151123047
579770,GE,2013-06-12,141.11570739746094
579771,GE,2013-06-13,142.19659423828125
579772,GE,2013-06-14,141.23580932617188
579773,GE,2013-06-17,142.73704528808594
579774,GE,2013-06-18,146.0998077392578
579775,GE,2013-06-19,143.99807739257812
579776,GE,2013-06-20,139.61448669433594
579777,GE,2013-06-21,140.2750244140625
579778,GE,2013-06-24,137.69290161132812
579779,GE,2013-06-25,138.77378845214844
579780,GE,2013-06-26,139.61448669433594
579781,GE,2013-06-27,140.0348358154297
579782,GE,2013-06-28,139.25418090820312
579783,GE,2013-07-01,140.15492248535156
579784,GE,2013-07-02,137.51275634765625
579785,GE,2013-07-03,137.57281494140625
579786,GE,2013-07-05,139.55442810058594
579787,GE,2013-07-08,140.0348358154297
579788,GE,2013-07-09,141.8363037109375
579789,GE,2013-07-10,141.3559112548828
579790,GE,2013-07-11,143.75787353515625
579791,GE,2013-07-12,142.677001953125
579792,GE,2013-07-15,141.8963623046875
579793,GE,2013-07-16,140.69537353515625
579794,GE,2013-07-17,141.3559112548828
579795,GE,2013-07-18,141.8963623046875
579796,GE,2013-07-19,148.4417266845703
579797,GE,2013-07-22,149.28240966796875
579798,GE,2013-07-23,148.3816680908203
579799,GE,2013-07-24,147.8412322998047
579800,GE,2013-07-25,148.26158142089844
579801,GE,2013-07-26,148.02137756347656
579802,GE,2013-07-29,147.0605926513672
579803,GE,2013-07-30,147.0005340576172
579804,GE,2013-07-31,146.33999633789062
579805,GE,2013-08-01,147.8412322998047
579806,GE,2013-08-02,148.32162475585938
579807,GE,2013-08-05,147.24073791503906
579808,GE,2013-08-06,145.97970581054688
579809,GE,2013-08-07,146.15985107421875
579810,GE,2013-08-08,146.0998077392578
579811,GE,2013-08-09,145.61941528320312
579812,GE,2013-08-12,145.739501953125
579813,GE,2013-08-13,145.3191680908203
579814,GE,2013-08-14,144.5385284423828
579815,GE,2013-08-15,144.11817932128906
579816,GE,2013-08-16,143.81793212890625
579817,GE,2013-08-19,143.21743774414062
579818,GE,2013-08-20,142.43679809570312
579819,GE,2013-08-21,141.77626037597656
579820,GE,2013-08-22,142.79708862304688
579821,GE,2013-08-23,142.79708862304688
579822,GE,2013-08-26,141.77626037597656
579823,GE,2013-08-27,139.1941375732422
579824,GE,2013-08-28,139.31423950195312
579825,GE,2013-08-29,138.77378845214844
579826,GE,2013-08-30,138.95394897460938
579827,GE,2013-09-03,138.47354125976562
579828,GE,2013-09-04,139.13409423828125
579829,GE,2013-09-05,139.07403564453125
579830,GE,2013-09-06,139.07403564453125
579831,GE,2013-09-09,140.45516967773438
579832,GE,2013-09-10,143.33753967285156
579833,GE,2013-09-11,144.6586151123047
579834,GE,2013-09-12,143.21743774414062
579835,GE,2013-09-13,142.79708862304688
579836,GE,2013-09-16,144.9588623046875
579837,GE,2013-09-17,146.8203887939453
579838,GE,2013-09-18,149.28240966796875
579839,GE,2013-09-19,146.8804473876953
579840,GE,2013-09-20,144.17822265625
579841,GE,2013-09-23,145.799560546875
579842,GE,2013-09-24,146.0397491455078
579843,GE,2013-09-25,145.4993133544922
579844,GE,2013-09-26,145.61941528320312
579845,GE,2013-09-27,144.41842651367188
579846,GE,2013-09-30,143.4576416015625
579847,GE,2013-10-01,145.13900756835938
579848,GE,2013-10-02,146.0998077392578
579849,GE,2013-10-03,144.7186737060547
579850,GE,2013-10-04,144.41842651367188
579851,GE,2013-10-07,143.75787353515625
579852,GE,2013-10-08,142.1365509033203
579853,GE,2013-10-09,141.5360565185547
579854,GE,2013-10-10,145.61941528320312
579855,GE,2013-10-11,146.5201416015625
579856,GE,2013-10-14,146.40005493164062
579857,GE,2013-10-15,145.2591094970703
579858,GE,2013-10-16,146.2799530029297
579859,GE,2013-10-17,148.20152282714844
579860,GE,2013-10-18,153.42581176757812
579861,GE,2013-10-21,156.96871948242188
579862,GE,2013-10-22,156.2481231689453
579863,GE,2013-10-23,154.32655334472656
579864,GE,2013-10-24,155.76773071289062
579865,GE,2013-10-25,155.40744018554688
579866,GE,2013-10-28,156.66847229003906
579867,GE,2013-10-29,157.38905334472656
579868,GE,2013-10-30,158.349853515625
579869,GE,2013-10-31,156.96871948242188
579870,GE,2013-11-01,159.3706817626953
579871,GE,2013-11-04,158.71014404296875
579872,GE,2013-11-05,158.65008544921875
579873,GE,2013-11-06,161.53245544433594
579874,GE,2013-11-07,159.73097229003906
579875,GE,2013-11-08,162.43319702148438
579876,GE,2013-11-11,162.1929931640625
579877,GE,2013-11-12,162.43319702148438
579878,GE,2013-11-13,163.03369140625
579879,GE,2013-11-14,162.07290649414062
579880,GE,2013-11-15,163.3339385986328
579881,GE,2013-11-18,163.4540252685547
579882,GE,2013-11-19,162.31309509277344
579883,GE,2013-11-20,161.8927459716797
579884,GE,2013-11-21,161.59249877929688
579885,GE,2013-11-22,162.61334228515625
579886,GE,2013-11-25,160.51162719726562
579887,GE,2013-11-26,160.81185913085938
579888,GE,2013-11-27,161.1121063232422
579889,GE,2013-11-29,160.09127807617188
579890,GE,2013-12-02,160.09127807617188
579891,GE,2013-12-03,159.49078369140625
579892,GE,2013-12-04,159.97117614746094
579893,GE,2013-12-05,158.8302459716797
579894,GE,2013-12-06,161.7726593017578
579895,GE,2013-12-09,163.2738800048828
579896,GE,2013-12-10,162.9736328125
579897,GE,2013-12-11,159.6108856201172
579898,GE,2013-12-12,159.3706817626953
579899,GE,2013-12-13,161.1721649169922
579900,GE,2013-12-16,162.01284790039062
579901,GE,2013-12-17,162.31309509277344
579902,GE,2013-12-18,164.594970703125
579903,GE,2013-12-19,164.0545196533203
579904,GE,2013-12-20,164.2947235107422
579905,GE,2013-12-23,164.534912109375
579906,GE,2013-12-24,165.79595947265625
579907,GE,2013-12-26,167.11703491210938
579908,GE,2013-12-27,167.11703491210938
579909,GE,2013-12-30,167.47732543945312
579910,GE,2013-12-31,168.31802368164062
579911,GE,2014-01-02,165.13540649414062
579912,GE,2014-01-03,165.01531982421875
579913,GE,2014-01-06,163.69422912597656
579914,GE,2014-01-07,163.87437438964844
579915,GE,2014-01-08,163.39398193359375
579916,GE,2014-01-09,163.4540252685547
579917,GE,2014-01-10,161.8927459716797
579918,GE,2014-01-13,160.51162719726562
579919,GE,2014-01-14,161.9528045654297
579920,GE,2014-01-15,164.17462158203125
579921,GE,2014-01-16,163.3339385986328
579922,GE,2014-01-17,159.6108856201172
579923,GE,2014-01-21,157.86944580078125
579924,GE,2014-01-22,156.06797790527344
579925,GE,2014-01-23,155.04713439941406
579926,GE,2014-01-24,149.82286071777344
579927,GE,2014-01-27,150.54344177246094
579928,GE,2014-01-28,152.88536071777344
579929,GE,2014-01-29,151.86453247070312
579930,GE,2014-01-30,153.1255645751953
579931,GE,2014-01-31,150.90374755859375
579932,GE,2014-02-03,146.2198944091797
579933,GE,2014-02-04,147.54098510742188
579934,GE,2014-02-05,147.24073791503906
579935,GE,2014-02-06,149.82286071777344
579936,GE,2014-02-07,151.2640380859375
579937,GE,2014-02-10,150.42333984375
579938,GE,2014-02-11,152.70521545410156
579939,GE,2014-02-12,152.46502685546875
579940,GE,2014-02-13,152.76527404785156
579941,GE,2014-02-14,154.56674194335938
579942,GE,2014-02-18,154.02630615234375
579943,GE,2014-02-19,152.5250701904297
579944,GE,2014-02-20,150.84368896484375
579945,GE,2014-02-21,149.76280212402344
579946,GE,2014-02-24,151.86453247070312
579947,GE,2014-02-25,151.7444305419922
579948,GE,2014-02-26,151.92457580566406
579949,GE,2014-02-27,153.1255645751953
579950,GE,2014-02-28,152.94541931152344
579951,GE,2014-03-03,150.84368896484375
579952,GE,2014-03-04,154.02630615234375
579953,GE,2014-03-05,155.7076873779297
579954,GE,2014-03-06,157.44911193847656
579955,GE,2014-03-07,156.90866088867188
579956,GE,2014-03-10,156.36822509765625
579957,GE,2014-03-11,155.52752685546875
579958,GE,2014-03-12,154.6868438720703
579959,GE,2014-03-13,152.16477966308594
579960,GE,2014-03-14,150.7836456298828
579961,GE,2014-03-17,152.70521545410156
579962,GE,2014-03-18,154.02630615234375
579963,GE,2014-03-19,151.80447387695312
579964,GE,2014-03-20,151.7444305419922
579965,GE,2014-03-21,152.5250701904297
579966,GE,2014-03-24,152.58511352539062
579967,GE,2014-03-25,154.32655334472656
579968,GE,2014-03-26,153.84616088867188
579969,GE,2014-03-27,154.98709106445312
579970,GE,2014-03-28,155.40744018554688
579971,GE,2014-03-31,155.4674835205078
579972,GE,2014-04-01,155.34738159179688
579973,GE,2014-04-02,156.36822509765625
579974,GE,2014-04-03,157.5091552734375
579975,GE,2014-04-04,156.2481231689453
579976,GE,2014-04-07,155.22727966308594
579977,GE,2014-04-08,154.62680053710938
579978,GE,2014-04-09,155.82777404785156
579979,GE,2014-04-10,153.60595703125
579980,GE,2014-04-11,152.70521545410156
579981,GE,2014-04-14,154.3865966796875
579982,GE,2014-04-15,155.04713439941406
579983,GE,2014-04-16,156.84861755371094
579984,GE,2014-04-17,159.49078369140625
579985,GE,2014-04-21,159.67092895507812
579986,GE,2014-04-22,159.6108856201172
579987,GE,2014-04-23,158.65008544921875
579988,GE,2014-04-24,158.89028930664062
579989,GE,2014-04-25,159.73097229003906
579990,GE,2014-04-28,160.81185913085938
579991,GE,2014-04-29,160.6917724609375
579992,GE,2014-04-30,161.472412109375
579993,GE,2014-05-01,160.75181579589844
579994,GE,2014-05-02,160.2113800048828
579995,GE,2014-05-05,159.6108856201172
579996,GE,2014-05-06,157.2689666748047
579997,GE,2014-05-07,159.31063842773438
579998,GE,2014-05-08,158.7701873779297
579999,GE,2014-05-09,158.65008544921875
580000,GE,2014-05-12,161.23220825195312
580001,GE,2014-05-13,161.65255737304688
580002,GE,2014-05-14,160.6917724609375
580003,GE,2014-05-15,159.73097229003906
580004,GE,2014-05-16,160.1513214111328
580005,GE,2014-05-19,159.79103088378906
580006,GE,2014-05-20,157.92950439453125
580007,GE,2014-05-21,159.0704345703125
580008,GE,2014-05-22,159.19053649902344
580009,GE,2014-05-23,159.19053649902344
580010,GE,2014-05-27,159.5508270263672
580011,GE,2014-05-28,160.09127807617188
580012,GE,2014-05-29,160.57167053222656
580013,GE,2014-05-30,160.87191772460938
580014,GE,2014-06-02,161.1121063232422
580015,GE,2014-06-03,160.87191772460938
580016,GE,2014-06-04,159.4307403564453
580017,GE,2014-06-05,160.75181579589844
580018,GE,2014-06-06,163.21383666992188
580019,GE,2014-06-09,164.77511596679688
580020,GE,2014-06-10,164.594970703125
580021,GE,2014-06-11,163.03369140625
580022,GE,2014-06-12,161.8927459716797
580023,GE,2014-06-13,162.37313842773438
580024,GE,2014-06-16,161.05206298828125
580025,GE,2014-06-17,161.35231018066406
580026,GE,2014-06-18,161.472412109375
580027,GE,2014-06-19,161.7126007080078
580028,GE,2014-06-20,161.9528045654297
580029,GE,2014-06-23,160.2113800048828
580030,GE,2014-06-24,159.6108856201172
580031,GE,2014-06-25,158.65008544921875
580032,GE,2014-06-26,157.86944580078125
580033,GE,2014-06-27,158.71014404296875
580034,GE,2014-06-30,157.8094024658203
580035,GE,2014-07-01,158.52999877929688
580036,GE,2014-07-02,159.79103088378906
580037,GE,2014-07-03,161.29226684570312
580038,GE,2014-07-07,160.6317138671875
580039,GE,2014-07-08,158.349853515625
580040,GE,2014-07-09,158.0496063232422
580041,GE,2014-07-10,157.32901000976562
580042,GE,2014-07-11,159.4307403564453
580043,GE,2014-07-14,160.09127807617188
580044,GE,2014-07-15,159.79103088378906
580045,GE,2014-07-16,162.2530517578125
580046,GE,2014-07-17,159.79103088378906
580047,GE,2014-07-18,158.89028930664062
580048,GE,2014-07-21,156.00791931152344
580049,GE,2014-07-22,156.2481231689453
580050,GE,2014-07-23,155.58758544921875
580051,GE,2014-07-24,155.76773071289062
580052,GE,2014-07-25,154.8669891357422
580053,GE,2014-07-28,153.66600036621094
580054,GE,2014-07-29,152.8253173828125
580055,GE,2014-07-30,153.96624755859375
580056,GE,2014-07-31,151.02383422851562
580057,GE,2014-08-01,152.22482299804688
580058,GE,2014-08-04,151.7444305419922
580059,GE,2014-08-05,150.24319458007812
580060,GE,2014-08-06,152.76527404785156
580061,GE,2014-08-07,153.1255645751953
580062,GE,2014-08-08,154.0863494873047
580063,GE,2014-08-11,154.8669891357422
580064,GE,2014-08-12,153.78610229492188
580065,GE,2014-08-13,155.10719299316406
580066,GE,2014-08-14,155.40744018554688
580067,GE,2014-08-15,153.96624755859375
580068,GE,2014-08-18,156.54837036132812
580069,GE,2014-08-19,156.4282684326172
580070,GE,2014-08-20,158.289794921875
580071,GE,2014-08-21,158.71014404296875
580072,GE,2014-08-22,157.0287628173828
580073,GE,2014-08-25,157.32901000976562
580074,GE,2014-08-26,156.18807983398438
580075,GE,2014-08-27,156.90866088867188
580076,GE,2014-08-28,156.18807983398438
580077,GE,2014-08-29,156.00791931152344
580078,GE,2014-09-02,155.22727966308594
580079,GE,2014-09-03,155.82777404785156
580080,GE,2014-09-04,155.88783264160156
580081,GE,2014-09-05,156.728515625
580082,GE,2014-09-08,156.60841369628906
580083,GE,2014-09-09,155.52752685546875
580084,GE,2014-09-10,155.82777404785156
580085,GE,2014-09-11,156.2481231689453
580086,GE,2014-09-12,155.34738159179688
580087,GE,2014-09-15,155.6476287841797
580088,GE,2014-09-16,157.38905334472656
580089,GE,2014-09-17,157.74935913085938
580090,GE,2014-09-18,157.38905334472656
580091,GE,2014-09-19,157.86944580078125
580092,GE,2014-09-22,156.60841369628906
580093,GE,2014-09-23,156.2481231689453
580094,GE,2014-09-24,155.7076873779297
580095,GE,2014-09-25,153.42581176757812
580096,GE,2014-09-26,153.9062042236328
580097,GE,2014-09-29,152.64517211914062
580098,GE,2014-09-30,153.84616088867188
580099,GE,2014-10-01,151.08389282226562
580100,GE,2014-10-02,150.84368896484375
580101,GE,2014-10-03,152.5250701904297
580102,GE,2014-10-06,151.44418334960938
580103,GE,2014-10-07,148.98216247558594
580104,GE,2014-10-08,151.62432861328125
580105,GE,2014-10-09,148.80201721191406
580106,GE,2014-10-10,145.739501953125
580107,GE,2014-10-13,143.81793212890625
580108,GE,2014-10-14,144.7186737060547
580109,GE,2014-10-15,145.799560546875
580110,GE,2014-10-16,145.61941528320312
580111,GE,2014-10-17,149.04222106933594
580112,GE,2014-10-20,150.30325317382812
580113,GE,2014-10-21,152.8253173828125
580114,GE,2014-10-22,151.2640380859375
580115,GE,2014-10-23,152.76527404785156
580116,GE,2014-10-24,153.96624755859375
580117,GE,2014-10-27,153.24566650390625
580118,GE,2014-10-28,155.40744018554688
580119,GE,2014-10-29,154.0863494873047
580120,GE,2014-10-30,154.14639282226562
580121,GE,2014-10-31,154.98709106445312
580122,GE,2014-11-03,154.32655334472656
580123,GE,2014-11-04,154.32655334472656
580124,GE,2014-11-05,155.04713439941406
580125,GE,2014-11-06,158.289794921875
580126,GE,2014-11-07,158.5900421142578
580127,GE,2014-11-10,158.95033264160156
580128,GE,2014-11-11,158.40989685058594
580129,GE,2014-11-12,159.25057983398438
580130,GE,2014-11-13,158.65008544921875
580131,GE,2014-11-14,158.89028930664062
580132,GE,2014-11-17,159.79103088378906
580133,GE,2014-11-18,162.1929931640625
580134,GE,2014-11-19,161.65255737304688
580135,GE,2014-11-20,161.23220825195312
580136,GE,2014-11-21,162.07290649414062
580137,GE,2014-11-24,162.13294982910156
580138,GE,2014-11-25,161.29226684570312
580139,GE,2014-11-26,161.35231018066406
580140,GE,2014-11-28,159.0704345703125
580141,GE,2014-12-01,156.2481231689453
580142,GE,2014-12-02,156.4282684326172
580143,GE,2014-12-03,158.40989685058594
580144,GE,2014-12-04,156.66847229003906
580145,GE,2014-12-05,156.18807983398438
580146,GE,2014-12-08,154.26649475097656
580147,GE,2014-12-09,153.60595703125
580148,GE,2014-12-10,151.7444305419922
580149,GE,2014-12-11,152.58511352539062
580150,GE,2014-12-12,149.46255493164062
580151,GE,2014-12-15,147.6610870361328
580152,GE,2014-12-16,147.0605926513672
580153,GE,2014-12-17,148.0814208984375
580154,GE,2014-12-18,150.9637908935547
580155,GE,2014-12-19,153.84616088867188
580156,GE,2014-12-22,154.3865966796875
580157,GE,2014-12-23,155.40744018554688
580158,GE,2014-12-24,155.10719299316406
580159,GE,2014-12-26,154.80694580078125
580160,GE,2014-12-29,154.32655334472656
580161,GE,2014-12-30,153.54591369628906
580162,GE,2014-12-31,151.7444305419922
580163,GE,2015-01-02,150.4833984375
580164,GE,2015-01-05,147.72113037109375
580165,GE,2015-01-06,144.5385284423828
580166,GE,2015-01-07,144.59857177734375
580167,GE,2015-01-08,146.33999633789062
580168,GE,2015-01-09,144.29832458496094
580169,GE,2015-01-12,143.99807739257812
580170,GE,2015-01-13,143.27748107910156
580171,GE,2015-01-14,142.79708862304688
580172,GE,2015-01-15,141.5961151123047
580173,GE,2015-01-16,141.65615844726562
580174,GE,2015-01-20,143.21743774414062
580175,GE,2015-01-21,144.35836791992188
580176,GE,2015-01-22,145.799560546875
580177,GE,2015-01-23,147.0005340576172
580178,GE,2015-01-26,147.6610870361328
580179,GE,2015-01-27,146.40005493164062
580180,GE,2015-01-28,143.1573944091797
580181,GE,2015-01-29,144.59857177734375
580182,GE,2015-01-30,143.4576416015625
580183,GE,2015-02-02,145.37921142578125
580184,GE,2015-02-03,146.94049072265625
580185,GE,2015-02-04,145.07896423339844
580186,GE,2015-02-05,147.12063598632812
580187,GE,2015-02-06,147.24073791503906
580188,GE,2015-02-09,147.96133422851562
580189,GE,2015-02-10,148.4417266845703
580190,GE,2015-02-11,148.74197387695312
580191,GE,2015-02-12,149.46255493164062
580192,GE,2015-02-13,151.02383422851562
580193,GE,2015-02-17,151.14393615722656
580194,GE,2015-02-18,151.62432861328125
580195,GE,2015-02-19,150.1831512451172
580196,GE,2015-02-20,151.38414001464844
580197,GE,2015-02-23,151.14393615722656
580198,GE,2015-02-24,152.46502685546875
580199,GE,2015-02-25,155.58758544921875
580200,GE,2015-02-26,155.4674835205078
580201,GE,2015-02-27,156.06797790527344
580202,GE,2015-03-02,156.78857421875
580203,GE,2015-03-03,155.28733825683594
580204,GE,2015-03-04,154.0863494873047
580205,GE,2015-03-05,155.04713439941406
580206,GE,2015-03-06,152.64517211914062
580207,GE,2015-03-09,153.96624755859375
580208,GE,2015-03-10,151.14393615722656
580209,GE,2015-03-11,151.2640380859375
580210,GE,2015-03-12,152.5250701904297
580211,GE,2015-03-13,150.36329650878906
580212,GE,2015-03-16,152.8253173828125
580213,GE,2015-03-17,151.98463439941406
580214,GE,2015-03-18,153.96624755859375
580215,GE,2015-03-19,152.10472106933594
580216,GE,2015-03-20,152.5250701904297
580217,GE,2015-03-23,152.94541931152344
580218,GE,2015-03-24,151.7444305419922
580219,GE,2015-03-25,149.58265686035156
580220,GE,2015-03-26,148.922119140625
580221,GE,2015-03-27,149.28240966796875
580222,GE,2015-03-30,150.84368896484375
580223,GE,2015-03-31,148.98216247558594
580224,GE,2015-04-01,149.1623077392578
580225,GE,2015-04-02,149.76280212402344
580226,GE,2015-04-06,151.2039794921875
580227,GE,2015-04-07,150.24319458007812
580228,GE,2015-04-08,150.1831512451172
580229,GE,2015-04-09,154.50669860839844
580230,GE,2015-04-10,171.20037841796875
580231,GE,2015-04-13,165.91604614257812
580232,GE,2015-04-14,166.51654052734375
580233,GE,2015-04-15,164.8952178955078
580234,GE,2015-04-16,163.8143310546875
580235,GE,2015-04-17,163.63418579101562
580236,GE,2015-04-20,162.2530517578125
580237,GE,2015-04-21,159.85107421875
580238,GE,2015-04-22,161.59249877929688
580239,GE,2015-04-23,161.23220825195312
580240,GE,2015-04-24,160.9319610595703
580241,GE,2015-04-27,161.412353515625
580242,GE,2015-04-28,162.85354614257812
580243,GE,2015-04-29,162.6733856201172
580244,GE,2015-04-30,162.61334228515625
580245,GE,2015-05-01,163.99447631835938
580246,GE,2015-05-04,163.7542724609375
580247,GE,2015-05-05,161.65255737304688
580248,GE,2015-05-06,160.9920196533203
580249,GE,2015-05-07,162.37313842773438
580250,GE,2015-05-08,164.2947235107422
580251,GE,2015-05-11,161.65255737304688
580252,GE,2015-05-12,162.31309509277344
580253,GE,2015-05-13,163.39398193359375
580254,GE,2015-05-14,164.594970703125
580255,GE,2015-05-15,163.7542724609375
580256,GE,2015-05-18,163.99447631835938
580257,GE,2015-05-19,164.2346649169922
580258,GE,2015-05-20,165.97610473632812
580259,GE,2015-05-21,166.4564971923828
580260,GE,2015-05-22,166.21629333496094
580261,GE,2015-05-26,165.25550842285156
580262,GE,2015-05-27,165.25550842285156
580263,GE,2015-05-28,165.91604614257812
580264,GE,2015-05-29,163.7542724609375
580265,GE,2015-06-01,163.8143310546875
580266,GE,2015-06-02,164.1145782470703
580267,GE,2015-06-03,165.3155517578125
580268,GE,2015-06-04,163.69422912597656
580269,GE,2015-06-05,163.87437438964844
580270,GE,2015-06-08,163.57412719726562
580271,GE,2015-06-09,164.1145782470703
580272,GE,2015-06-10,165.91604614257812
580273,GE,2015-06-11,165.19546508789062
580274,GE,2015-06-12,164.47486877441406
580275,GE,2015-06-15,163.39398193359375
580276,GE,2015-06-16,163.4540252685547
580277,GE,2015-06-17,163.7542724609375
580278,GE,2015-06-18,164.35476684570312
580279,GE,2015-06-19,163.57412719726562
580280,GE,2015-06-22,164.65501403808594
580281,GE,2015-06-23,165.43565368652344
580282,GE,2015-06-24,163.69422912597656
580283,GE,2015-06-25,162.37313842773438
580284,GE,2015-06-26,162.6733856201172
580285,GE,2015-06-29,159.97117614746094
580286,GE,2015-06-30,159.5508270263672
580287,GE,2015-07-01,160.09127807617188
580288,GE,2015-07-02,160.81185913085938
580289,GE,2015-07-06,157.9895477294922
580290,GE,2015-07-07,158.95033264160156
580291,GE,2015-07-08,155.4674835205078
580292,GE,2015-07-09,156.2481231689453
580293,GE,2015-07-10,157.74935913085938
580294,GE,2015-07-13,158.95033264160156
580295,GE,2015-07-14,160.09127807617188
580296,GE,2015-07-15,160.75181579589844
580297,GE,2015-07-16,162.37313842773438
580298,GE,2015-07-17,163.57412719726562
580299,GE,2015-07-20,162.9736328125
580300,GE,2015-07-21,161.23220825195312
580301,GE,2015-07-22,159.9111328125
580302,GE,2015-07-23,157.68930053710938
580303,GE,2015-07-24,154.62680053710938
580304,GE,2015-07-27,155.82777404785156
580305,GE,2015-07-28,156.728515625
580306,GE,2015-07-29,157.68930053710938
580307,GE,2015-07-30,156.84861755371094
580308,GE,2015-07-31,156.728515625
580309,GE,2015-08-03,155.34738159179688
580310,GE,2015-08-04,155.52752685546875
580311,GE,2015-08-05,156.728515625
580312,GE,2015-08-06,156.30816650390625
580313,GE,2015-08-07,154.8669891357422
580314,GE,2015-08-10,157.5692138671875
580315,GE,2015-08-11,154.3865966796875
580316,GE,2015-08-12,155.28733825683594
580317,GE,2015-08-13,154.8669891357422
580318,GE,2015-08-14,156.60841369628906
580319,GE,2015-08-17,157.38905334472656
580320,GE,2015-08-18,156.54837036132812
580321,GE,2015-08-19,154.50669860839844
580322,GE,2015-08-20,151.2640380859375
580323,GE,2015-08-21,147.6610870361328
580324,GE,2015-08-24,143.33753967285156
580325,GE,2015-08-25,139.73458862304688
580326,GE,2015-08-26,144.17822265625
580327,GE,2015-08-27,150.1831512451172
580328,GE,2015-08-28,151.08389282226562
580329,GE,2015-08-31,149.04222106933594
580330,GE,2015-09-01,143.3975830078125
580331,GE,2015-09-02,147.54098510742188
580332,GE,2015-09-03,147.18069458007812
580333,GE,2015-09-04,144.11817932128906
580334,GE,2015-09-08,149.88290405273438
580335,GE,2015-09-09,147.42088317871094
580336,GE,2015-09-10,148.20152282714844
580337,GE,2015-09-11,149.82286071777344
580338,GE,2015-09-14,148.74197387695312
580339,GE,2015-09-15,151.92457580566406
580340,GE,2015-09-16,155.7076873779297
580341,GE,2015-09-17,152.22482299804688
580342,GE,2015-09-18,148.922119140625
580343,GE,2015-09-21,150.66354370117188
580344,GE,2015-09-22,150.7836456298828
580345,GE,2015-09-23,150.9637908935547
580346,GE,2015-09-24,149.58265686035156
580347,GE,2015-09-25,149.6427001953125
580348,GE,2015-09-28,145.97970581054688
580349,GE,2015-09-29,147.54098510742188
580350,GE,2015-09-30,151.44418334960938
580351,GE,2015-10-01,151.2640380859375
580352,GE,2015-10-02,152.94541931152344
580353,GE,2015-10-05,161.05206298828125
580354,GE,2015-10-06,163.87437438964844
580355,GE,2015-10-07,166.75674438476562
580356,GE,2015-10-08,168.31802368164062
580357,GE,2015-10-09,168.55821228027344
580358,GE,2015-10-12,168.67831420898438
580359,GE,2015-10-13,167.35723876953125
580360,GE,2015-10-14,165.73590087890625
580361,GE,2015-10-15,168.31802368164062
580362,GE,2015-10-16,174.022705078125
580363,GE,2015-10-19,174.08274841308594
580364,GE,2015-10-20,172.82171630859375
580365,GE,2015-10-21,173.2420654296875
580366,GE,2015-10-22,177.6256561279297
580367,GE,2015-10-23,177.20530700683594
580368,GE,2015-10-26,177.4455108642578
580369,GE,2015-10-27,176.90505981445312
580370,GE,2015-10-28,176.48471069335938
580371,GE,2015-10-29,176.18446350097656
580372,GE,2015-10-30,173.6623992919922
580373,GE,2015-11-02,176.54476928710938
580374,GE,2015-11-03,177.68569946289062
580375,GE,2015-11-04,177.3854522705078
580376,GE,2015-11-05,177.98594665527344
580377,GE,2015-11-06,179.66732788085938
580378,GE,2015-11-09,178.646484375
580379,GE,2015-11-10,180.86831665039065
580380,GE,2015-11-11,184.1710205078125
580381,GE,2015-11-12,181.10850524902344
580382,GE,2015-11-13,181.8291015625
580383,GE,2015-11-16,182.3094940185547
580384,GE,2015-11-17,182.0692901611328
580385,GE,2015-11-18,183.2702789306641
580386,GE,2015-11-19,181.76905822753903
580387,GE,2015-11-20,184.1109771728516
580388,GE,2015-11-23,183.6906280517578
580389,GE,2015-11-24,184.1109771728516
580390,GE,2015-11-25,182.3094940185547
580391,GE,2015-11-27,182.3094940185547
580392,GE,2015-11-30,179.7874298095703
580393,GE,2015-12-01,181.16856384277344
580394,GE,2015-12-02,179.9675750732422
580395,GE,2015-12-03,180.32786560058597
580396,GE,2015-12-04,183.0901336669922
580397,GE,2015-12-07,182.3695373535156
580398,GE,2015-12-08,181.2886505126953
580399,GE,2015-12-09,182.97003173828125
580400,GE,2015-12-10,184.0509185791016
580401,GE,2015-12-11,181.70899963378903
580402,GE,2015-12-14,181.70899963378903
580403,GE,2015-12-15,182.0692901611328
580404,GE,2015-12-16,186.0325469970703
580405,GE,2015-12-17,183.45042419433597
580406,GE,2015-12-18,181.8291015625
580407,GE,2015-12-21,182.54969787597656
580408,GE,2015-12-22,183.0901336669922
580409,GE,2015-12-23,185.85240173339844
580410,GE,2015-12-24,185.13180541992188
580411,GE,2015-12-28,185.5521545410156
580412,GE,2015-12-29,187.8340301513672
580413,GE,2015-12-30,186.4528961181641
580414,GE,2015-12-31,187.0533905029297
580415,GE,2016-01-04,184.4112243652344
580416,GE,2016-01-05,184.59136962890625
580417,GE,2016-01-06,181.64895629882807
580418,GE,2016-01-07,173.962646484375
580419,GE,2016-01-08,170.840087890625
580420,GE,2016-01-11,171.6207275390625
580421,GE,2016-01-12,171.98101806640625
580422,GE,2016-01-13,169.5790557861328
580423,GE,2016-01-14,174.5030975341797
580424,GE,2016-01-15,171.08029174804688
580425,GE,2016-01-19,171.08029174804688
580426,GE,2016-01-20,168.13787841796875
580427,GE,2016-01-21,171.68077087402344
580428,GE,2016-01-22,169.5790557861328
580429,GE,2016-01-25,168.37806701660156
580430,GE,2016-01-26,169.99940490722656
580431,GE,2016-01-27,168.13787841796875
580432,GE,2016-01-28,169.39891052246094
580433,GE,2016-01-29,174.7432861328125
580434,GE,2016-02-01,171.98101806640625
580435,GE,2016-02-02,169.5790557861328
580436,GE,2016-02-03,172.1611785888672
580437,GE,2016-02-04,175.2236785888672
580438,GE,2016-02-05,171.3805389404297
580439,GE,2016-02-08,169.15870666503906
580440,GE,2016-02-09,169.81924438476562
580441,GE,2016-02-10,169.93934631347656
580442,GE,2016-02-11,164.8351593017578
580443,GE,2016-02-12,169.69915771484375
580444,GE,2016-02-16,173.30210876464844
580445,GE,2016-02-17,176.18446350097656
580446,GE,2016-02-18,174.62318420410156
580447,GE,2016-02-19,174.2628936767578
580448,GE,2016-02-22,176.6048126220703
580449,GE,2016-02-23,175.46388244628906
580450,GE,2016-02-24,173.90260314941406
580451,GE,2016-02-25,175.52392578125
580452,GE,2016-02-26,176.54476928710938
580453,GE,2016-02-29,174.98348999023438
580454,GE,2016-03-01,179.4271240234375
580455,GE,2016-03-02,181.2286071777344
580456,GE,2016-03-03,181.46881103515625
580457,GE,2016-03-04,182.9099884033203
580458,GE,2016-03-07,181.8891448974609
580459,GE,2016-03-08,180.5080108642578
580460,GE,2016-03-09,180.44796752929688
580461,GE,2016-03-10,179.7874298095703
580462,GE,2016-03-11,182.18939208984372
580463,GE,2016-03-14,181.76905822753903
580464,GE,2016-03-15,181.8291015625
580465,GE,2016-03-16,181.16856384277344
580466,GE,2016-03-17,185.91244506835935
580467,GE,2016-03-18,185.67225646972656
580468,GE,2016-03-21,186.69308471679688
580469,GE,2016-03-22,186.512939453125
580470,GE,2016-03-23,186.57298278808597
580471,GE,2016-03-24,186.8131866455078
580472,GE,2016-03-28,189.09506225585935
580473,GE,2016-03-29,189.03500366210935
580474,GE,2016-03-30,191.13673400878903
580475,GE,2016-03-31,190.8965301513672
580476,GE,2016-04-01,191.7372283935547
580477,GE,2016-04-04,187.5337829589844
580478,GE,2016-04-05,186.0325469970703
580479,GE,2016-04-06,185.5521545410156
580480,GE,2016-04-07,183.93081665039065
580481,GE,2016-04-08,184.89161682128903
580482,GE,2016-04-11,184.4112243652344
580483,GE,2016-04-12,185.0117034912109
580484,GE,2016-04-13,186.0325469970703
580485,GE,2016-04-14,186.2727508544922
580486,GE,2016-04-15,186.33279418945312
580487,GE,2016-04-18,186.512939453125
580488,GE,2016-04-19,187.0533905029297
580489,GE,2016-04-20,187.0533905029297
580490,GE,2016-04-21,186.0325469970703
580491,GE,2016-04-22,184.71145629882807
580492,GE,2016-04-25,184.23106384277344
580493,GE,2016-04-26,185.5521545410156
580494,GE,2016-04-27,185.7322998046875
580495,GE,2016-04-28,185.5521545410156
580496,GE,2016-04-29,184.6514129638672
580497,GE,2016-05-02,185.4921112060547
580498,GE,2016-05-03,183.93081665039065
580499,GE,2016-05-04,180.5680694580078
580500,GE,2016-05-05,179.4871826171875
580501,GE,2016-05-06,180.86831665039065
580502,GE,2016-05-09,179.36708068847656
580503,GE,2016-05-10,183.03009033203125
580504,GE,2016-05-11,182.18939208984372
580505,GE,2016-05-12,180.68817138671875
580506,GE,2016-05-13,177.98594665527344
580507,GE,2016-05-16,179.9075164794922
580508,GE,2016-05-17,178.4062957763672
580509,GE,2016-05-18,177.80580139160156
580510,GE,2016-05-19,176.3045654296875
580511,GE,2016-05-20,177.50555419921875
580512,GE,2016-05-23,177.085205078125
580513,GE,2016-05-24,179.24697875976562
580514,GE,2016-05-25,180.68817138671875
580515,GE,2016-05-26,180.267822265625
580516,GE,2016-05-27,180.86831665039065
580517,GE,2016-05-31,181.5288543701172
580518,GE,2016-06-01,180.80825805664065
580519,GE,2016-06-02,180.44796752929688
580520,GE,2016-06-03,179.7874298095703
580521,GE,2016-06-06,180.86831665039065
580522,GE,2016-06-07,180.9884033203125
580523,GE,2016-06-08,182.00924682617188
580524,GE,2016-06-09,181.58889770507807
580525,GE,2016-06-10,180.38792419433597
580526,GE,2016-06-13,179.1268768310547
580527,GE,2016-06-14,182.78988647460935
580528,GE,2016-06-15,183.6906280517578
580529,GE,2016-06-16,183.99087524414065
580530,GE,2016-06-17,183.75067138671875
580531,GE,2016-06-20,185.13180541992188
580532,GE,2016-06-21,185.79234313964844
580533,GE,2016-06-22,184.83155822753903
580534,GE,2016-06-23,187.2935791015625
580535,GE,2016-06-24,179.06683349609375
580536,GE,2016-06-27,176.0643768310547
580537,GE,2016-06-28,179.7874298095703
580538,GE,2016-06-29,183.45042419433597
580539,GE,2016-06-30,189.03500366210935
580540,GE,2016-07-01,189.09506225585935
580541,GE,2016-07-05,188.8548583984375
580542,GE,2016-07-06,190.5962829589844
580543,GE,2016-07-07,191.07667541503903
580544,GE,2016-07-08,193.35855102539065
580545,GE,2016-07-11,193.41860961914065
580546,GE,2016-07-12,193.7188415527344
580547,GE,2016-07-13,194.3193359375
580548,GE,2016-07-14,195.940673828125
580549,GE,2016-07-15,197.44189453125
580550,GE,2016-07-18,197.6220550537109
580551,GE,2016-07-19,197.7421417236328
580552,GE,2016-07-20,196.84141540527344
580553,GE,2016-07-21,195.70046997070312
580554,GE,2016-07-22,192.5178680419922
580555,GE,2016-07-25,189.9958038330078
580556,GE,2016-07-26,188.97496032714844
580557,GE,2016-07-27,187.8340301513672
580558,GE,2016-07-28,187.65386962890625
580559,GE,2016-07-29,186.9933319091797
580560,GE,2016-08-01,187.0533905029297
580561,GE,2016-08-02,186.4528961181641
580562,GE,2016-08-03,186.93328857421875
580563,GE,2016-08-04,187.1734771728516
580564,GE,2016-08-05,187.8340301513672
580565,GE,2016-08-08,187.7739715576172
580566,GE,2016-08-09,187.95411682128903
580567,GE,2016-08-10,187.7739715576172
580568,GE,2016-08-11,187.89407348632807
580569,GE,2016-08-12,187.5938262939453
580570,GE,2016-08-15,187.5938262939453
580571,GE,2016-08-16,187.2935791015625
580572,GE,2016-08-17,187.89407348632807
580573,GE,2016-08-18,188.73475646972656
580574,GE,2016-08-19,187.65386962890625
580575,GE,2016-08-22,188.07421875
580576,GE,2016-08-23,187.5337829589844
580577,GE,2016-08-24,187.4737243652344
580578,GE,2016-08-25,187.41368103027344
580579,GE,2016-08-26,187.5337829589844
580580,GE,2016-08-29,188.31442260742188
580581,GE,2016-08-30,188.3744659423828
580582,GE,2016-08-31,187.5938262939453
580583,GE,2016-09-01,187.35362243652344
580584,GE,2016-09-02,187.89407348632807
580585,GE,2016-09-06,186.4528961181641
580586,GE,2016-09-07,186.512939453125
580587,GE,2016-09-08,186.3928375244141
580588,GE,2016-09-09,180.80825805664065
580589,GE,2016-09-12,183.0901336669922
580590,GE,2016-09-13,179.24697875976562
580591,GE,2016-09-14,178.3462371826172
580592,GE,2016-09-15,178.646484375
580593,GE,2016-09-16,178.2261505126953
580594,GE,2016-09-19,176.72491455078125
580595,GE,2016-09-20,178.1660919189453
580596,GE,2016-09-21,179.24697875976562
580597,GE,2016-09-22,180.38792419433597
580598,GE,2016-09-23,179.4871826171875
580599,GE,2016-09-26,177.3854522705078
580600,GE,2016-09-27,179.4271240234375
580601,GE,2016-09-28,179.54722595214844
580602,GE,2016-09-29,177.32540893554688
580603,GE,2016-09-30,177.8658447265625
580604,GE,2016-10-03,177.98594665527344
580605,GE,2016-10-04,177.145263671875
580606,GE,2016-10-05,177.145263671875
580607,GE,2016-10-06,175.76412963867188
580608,GE,2016-10-07,174.62318420410156
580609,GE,2016-10-10,173.30210876464844
580610,GE,2016-10-11,173.6623992919922
580611,GE,2016-10-12,173.5423126220703
580612,GE,2016-10-13,172.76165771484375
580613,GE,2016-10-14,173.4822540283203
580614,GE,2016-10-17,173.2420654296875
580615,GE,2016-10-18,174.022705078125
580616,GE,2016-10-19,174.5030975341797
580617,GE,2016-10-20,174.56314086914062
580618,GE,2016-10-21,174.022705078125
580619,GE,2016-10-24,173.6623992919922
580620,GE,2016-10-25,172.04107666015625
580621,GE,2016-10-26,173.36215209960938
580622,GE,2016-10-27,171.9209747314453
580623,GE,2016-10-28,175.46388244628906
580624,GE,2016-10-31,174.7432861328125
580625,GE,2016-11-01,173.42221069335938
580626,GE,2016-11-02,171.08029174804688
580627,GE,2016-11-03,169.81924438476562
580628,GE,2016-11-04,170.78004455566406
580629,GE,2016-11-07,176.0043182373047
580630,GE,2016-11-08,176.6648712158203
580631,GE,2016-11-09,177.9259033203125
580632,GE,2016-11-10,182.6097412109375
580633,GE,2016-11-11,184.4112243652344
580634,GE,2016-11-14,183.21023559570312
580635,GE,2016-11-15,184.6514129638672
580636,GE,2016-11-16,184.59136962890625
580637,GE,2016-11-17,184.89161682128903
580638,GE,2016-11-18,184.1710205078125
580639,GE,2016-11-21,185.37200927734372
580640,GE,2016-11-22,187.2335357666016
580641,GE,2016-11-23,188.1943206787109
580642,GE,2016-11-25,188.79481506347656
580643,GE,2016-11-28,187.65386962890625
580644,GE,2016-11-29,186.4528961181641
580645,GE,2016-11-30,184.71145629882807
580646,GE,2016-12-01,188.49456787109372
580647,GE,2016-12-02,188.1943206787109
580648,GE,2016-12-05,186.8131866455078
580649,GE,2016-12-06,187.1734771728516
580650,GE,2016-12-07,189.75559997558597
580651,GE,2016-12-08,189.3352508544922
580652,GE,2016-12-09,190.83648681640625
580653,GE,2016-12-12,191.3168792724609
580654,GE,2016-12-13,190.5962829589844
580655,GE,2016-12-14,189.1551055908203
580656,GE,2016-12-15,187.71392822265625
580657,GE,2016-12-16,190.6563415527344
580658,GE,2016-12-19,191.6771697998047
580659,GE,2016-12-20,193.65879821777344
580660,GE,2016-12-21,192.93820190429688
580661,GE,2016-12-22,191.07667541503903
580662,GE,2016-12-23,191.43698120117188
580663,GE,2016-12-27,191.5570831298828
580664,GE,2016-12-28,190.3560943603516
580665,GE,2016-12-29,190.4161376953125
580666,GE,2016-12-30,189.75559997558597
580667,GE,2017-01-03,190.2960357666016
580668,GE,2017-01-04,190.3560943603516
580669,GE,2017-01-05,189.27520751953125
580670,GE,2017-01-06,189.81564331054688
580671,GE,2017-01-09,188.9149169921875
580672,GE,2017-01-10,188.3744659423828
580673,GE,2017-01-11,188.97496032714844
580674,GE,2017-01-12,188.49456787109372
580675,GE,2017-01-13,188.31442260742188
580676,GE,2017-01-17,187.7739715576172
580677,GE,2017-01-18,187.5337829589844
580678,GE,2017-01-19,187.41368103027344
580679,GE,2017-01-20,183.3303375244141
580680,GE,2017-01-23,178.646484375
580681,GE,2017-01-24,180.1477203369141
580682,GE,2017-01-25,182.3695373535156
580683,GE,2017-01-26,182.0692901611328
580684,GE,2017-01-27,180.207763671875
580685,GE,2017-01-30,179.9075164794922
580686,GE,2017-01-31,178.3462371826172
580687,GE,2017-02-01,178.28619384765625
580688,GE,2017-02-02,178.2261505126953
580689,GE,2017-02-03,178.3462371826172
580690,GE,2017-02-06,178.10604858398438
580691,GE,2017-02-07,177.50555419921875
580692,GE,2017-02-08,176.72491455078125
580693,GE,2017-02-09,177.68569946289062
580694,GE,2017-02-10,178.46633911132812
580695,GE,2017-02-13,180.38792419433597
580696,GE,2017-02-14,181.8291015625
580697,GE,2017-02-15,182.24945068359372
580698,GE,2017-02-16,182.8499298095703
580699,GE,2017-02-17,182.3695373535156
580700,GE,2017-02-21,183.2702789306641
580701,GE,2017-02-22,182.1293487548828
580702,GE,2017-02-23,180.267822265625
580703,GE,2017-02-24,181.2886505126953
580704,GE,2017-02-27,179.7874298095703
580705,GE,2017-02-28,179.0067901611328
580706,GE,2017-03-01,181.2886505126953
580707,GE,2017-03-02,181.2886505126953
580708,GE,2017-03-03,180.86831665039065
580709,GE,2017-03-06,180.1477203369141
580710,GE,2017-03-07,179.30703735351562
580711,GE,2017-03-08,178.9467315673828
580712,GE,2017-03-09,178.10604858398438
580713,GE,2017-03-10,181.8291015625
580714,GE,2017-03-13,179.30703735351562
580715,GE,2017-03-14,177.3854522705078
580716,GE,2017-03-15,178.70654296875
580717,GE,2017-03-16,178.646484375
580718,GE,2017-03-17,179.4271240234375
580719,GE,2017-03-20,178.58644104003906
580720,GE,2017-03-21,176.48471069335938
580721,GE,2017-03-22,177.32540893554688
580722,GE,2017-03-23,177.8658447265625
580723,GE,2017-03-24,178.46633911132812
580724,GE,2017-03-27,176.7849578857422
580725,GE,2017-03-28,177.8658447265625
580726,GE,2017-03-29,178.2261505126953
580727,GE,2017-03-30,179.36708068847656
580728,GE,2017-03-31,178.9467315673828
580729,GE,2017-04-03,179.4271240234375
580730,GE,2017-04-04,180.267822265625
580731,GE,2017-04-05,179.9675750732422
580732,GE,2017-04-06,179.7273712158203
580733,GE,2017-04-07,180.08767700195312
580734,GE,2017-04-10,180.207763671875
580735,GE,2017-04-11,180.38792419433597
580736,GE,2017-04-12,178.76658630371094
580737,GE,2017-04-13,177.50555419921875
580738,GE,2017-04-17,177.98594665527344
580739,GE,2017-04-18,179.1869354248047
580740,GE,2017-04-19,180.1477203369141
580741,GE,2017-04-20,181.76905822753903
580742,GE,2017-04-21,177.4455108642578
580743,GE,2017-04-24,177.4455108642578
580744,GE,2017-04-25,176.8450164794922
580745,GE,2017-04-26,175.70407104492188
580746,GE,2017-04-27,174.62318420410156
580747,GE,2017-04-28,174.08274841308594
580748,GE,2017-05-01,173.78250122070312
580749,GE,2017-05-02,174.08274841308594
580750,GE,2017-05-03,175.52392578125
580751,GE,2017-05-04,175.34378051757812
580752,GE,2017-05-05,175.46388244628906
580753,GE,2017-05-08,174.56314086914062
580754,GE,2017-05-09,173.7224578857422
580755,GE,2017-05-10,172.34132385253906
580756,GE,2017-05-11,173.36215209960938
580757,GE,2017-05-12,169.7592010498047
580758,GE,2017-05-15,169.21876525878906
580759,GE,2017-05-16,168.37806701660156
580760,GE,2017-05-17,164.594970703125
580761,GE,2017-05-18,165.01531982421875
580762,GE,2017-05-19,168.43812561035156
580763,GE,2017-05-22,169.21876525878906
580764,GE,2017-05-23,169.81924438476562
580765,GE,2017-05-24,167.11703491210938
580766,GE,2017-05-25,165.0753631591797
580767,GE,2017-05-26,164.8351593017578
580768,GE,2017-05-30,164.2947235107422
580769,GE,2017-05-31,164.41482543945312
580770,GE,2017-06-01,166.4564971923828
580771,GE,2017-06-02,167.4172821044922
580772,GE,2017-06-05,168.0177764892578
580773,GE,2017-06-06,167.717529296875
580774,GE,2017-06-07,166.21629333496094
580775,GE,2017-06-08,165.6758575439453
580776,GE,2017-06-09,167.77757263183594
580777,GE,2017-06-12,173.78250122070312
580778,GE,2017-06-13,170.840087890625
580779,GE,2017-06-14,172.28126525878906
580780,GE,2017-06-15,173.78250122070312
580781,GE,2017-06-16,174.14279174804688
580782,GE,2017-06-19,172.9418182373047
580783,GE,2017-06-20,168.91851806640625
580784,GE,2017-06-21,166.81678771972656
580785,GE,2017-06-22,165.43565368652344
580786,GE,2017-06-23,165.55575561523438
580787,GE,2017-06-26,165.79595947265625
580788,GE,2017-06-27,163.39398193359375
580789,GE,2017-06-28,162.61334228515625
580790,GE,2017-06-29,162.2530517578125
580791,GE,2017-06-30,162.1929931640625
580792,GE,2017-07-03,164.8351593017578
580793,GE,2017-07-05,164.2346649169922
580794,GE,2017-07-06,157.9895477294922
580795,GE,2017-07-07,157.0287628173828
580796,GE,2017-07-10,156.36822509765625
580797,GE,2017-07-11,158.40989685058594
580798,GE,2017-07-12,159.6108856201172
580799,GE,2017-07-13,160.87191772460938
580800,GE,2017-07-14,160.81185913085938
580801,GE,2017-07-17,161.05206298828125
580802,GE,2017-07-18,161.472412109375
580803,GE,2017-07-19,161.7726593017578
580804,GE,2017-07-20,160.27142333984375
580805,GE,2017-07-21,155.58758544921875
580806,GE,2017-07-24,152.70521545410156
580807,GE,2017-07-25,152.76527404785156
580808,GE,2017-07-26,153.66600036621094
580809,GE,2017-07-27,154.8669891357422
580810,GE,2017-07-28,153.3057098388672
580811,GE,2017-07-31,153.78610229492188
580812,GE,2017-08-01,152.76527404785156
580813,GE,2017-08-02,153.24566650390625
580814,GE,2017-08-03,154.6868438720703
580815,GE,2017-08-04,154.80694580078125
580816,GE,2017-08-07,153.9062042236328
580817,GE,2017-08-08,153.48585510253906
580818,GE,2017-08-09,154.3865966796875
580819,GE,2017-08-10,151.92457580566406
580820,GE,2017-08-11,151.32408142089844
580821,GE,2017-08-14,152.28488159179688
580822,GE,2017-08-15,150.9637908935547
580823,GE,2017-08-16,150.7235870361328
580824,GE,2017-08-17,148.6218719482422
580825,GE,2017-08-18,147.42088317871094
580826,GE,2017-08-21,147.0605926513672
580827,GE,2017-08-22,147.72113037109375
580828,GE,2017-08-23,146.46009826660156
580829,GE,2017-08-24,145.91964721679688
580830,GE,2017-08-25,147.0605926513672
580831,GE,2017-08-28,146.94049072265625
580832,GE,2017-08-29,146.76034545898438
580833,GE,2017-08-30,145.799560546875
580834,GE,2017-08-31,147.42088317871094
580835,GE,2017-09-01,150.9637908935547
580836,GE,2017-09-05,148.6218719482422
580837,GE,2017-09-06,149.6427001953125
580838,GE,2017-09-07,144.23828125
580839,GE,2017-09-08,143.03729248046875
580840,GE,2017-09-11,142.43679809570312
580841,GE,2017-09-12,143.57772827148438
580842,GE,2017-09-13,144.77871704101562
580843,GE,2017-09-14,145.67945861816406
580844,GE,2017-09-15,143.6978302001953
580845,GE,2017-09-18,146.8804473876953
580846,GE,2017-09-19,145.3191680908203
580847,GE,2017-09-20,146.0397491455078
580848,GE,2017-09-21,148.6218719482422
580849,GE,2017-09-22,149.34246826171875
580850,GE,2017-09-25,150.7836456298828
580851,GE,2017-09-26,149.7027587890625
580852,GE,2017-09-27,146.33999633789062
580853,GE,2017-09-28,145.55935668945312
580854,GE,2017-09-29,145.19906616210938
580855,GE,2017-10-02,147.54098510742188
580856,GE,2017-10-03,148.922119140625
580857,GE,2017-10-04,147.0005340576172
580858,GE,2017-10-05,147.36083984375
580859,GE,2017-10-06,146.46009826660156
580860,GE,2017-10-09,140.69537353515625
580861,GE,2017-10-10,140.2750244140625
580862,GE,2017-10-11,138.53359985351562
580863,GE,2017-10-12,138.4134979248047
580864,GE,2017-10-13,137.99314880371094
580865,GE,2017-10-16,140.2750244140625
580866,GE,2017-10-17,139.25418090820312
580867,GE,2017-10-18,138.83384704589844
580868,GE,2017-10-19,141.5961151123047
580869,GE,2017-10-20,143.0973358154297
580870,GE,2017-10-23,134.0299072265625
580871,GE,2017-10-24,131.44778442382812
580872,GE,2017-10-25,129.10586547851562
580873,GE,2017-10-26,128.0249786376953
580874,GE,2017-10-27,124.84236907958984
580875,GE,2017-10-30,122.5605010986328
580876,GE,2017-10-31,121.05927276611328
580877,GE,2017-11-01,120.21858215332033
580878,GE,2017-11-02,119.7381820678711
580879,GE,2017-11-03,120.93917083740234
580880,GE,2017-11-06,120.87911987304688
580881,GE,2017-11-07,121.35951232910156
580882,GE,2017-11-08,120.8190689086914
580883,GE,2017-11-09,120.0384292602539
580884,GE,2017-11-10,123.0408935546875
580885,GE,2017-11-13,114.21365356445312
580886,GE,2017-11-14,107.4881362915039
580887,GE,2017-11-15,109.64990997314452
580888,GE,2017-11-16,109.5898666381836
580889,GE,2017-11-17,109.34967041015624
580890,GE,2017-11-20,107.96853637695312
580891,GE,2017-11-21,107.06779479980467
580892,GE,2017-11-22,108.98937225341795
580893,GE,2017-11-24,109.22956848144533
580894,GE,2017-11-27,108.8092269897461
580895,GE,2017-11-28,110.55065155029295
580896,GE,2017-11-29,110.9709930419922
580897,GE,2017-11-30,109.83006286621094
580898,GE,2017-12-01,107.3680419921875
580899,GE,2017-12-04,107.78838348388672
580900,GE,2017-12-05,106.64745330810548
580901,GE,2017-12-06,106.04695892333984
580902,GE,2017-12-07,106.34720611572266
580903,GE,2017-12-08,106.34720611572266
580904,GE,2017-12-11,105.98690795898438
580905,GE,2017-12-12,107.54818725585938
580906,GE,2017-12-13,106.64745330810548
580907,GE,2017-12-14,105.9268569946289
580908,GE,2017-12-15,107.00774383544922
580909,GE,2017-12-18,106.64745330810548
580910,GE,2017-12-19,105.62661743164062
580911,GE,2017-12-20,104.78592681884766
580912,GE,2017-12-21,104.90602111816406
580913,GE,2017-12-22,105.08617401123048
580914,GE,2017-12-26,104.66582489013672
580915,GE,2017-12-27,104.3655776977539
580916,GE,2017-12-28,104.2454833984375
580917,GE,2017-12-29,104.78592681884766
580918,GE,2018-01-02,107.96853637695312
580919,GE,2018-01-03,108.98937225341795
580920,GE,2018-01-04,111.271240234375
580921,GE,2018-01-05,111.33129119873048
580922,GE,2018-01-08,109.77001190185548
580923,GE,2018-01-09,111.4513931274414
580924,GE,2018-01-10,113.67321014404295
580925,GE,2018-01-11,114.21365356445312
580926,GE,2018-01-12,112.65237426757812
580927,GE,2018-01-16,109.34967041015624
580928,GE,2018-01-17,104.18543243408205
580929,GE,2018-01-18,100.70257568359376
580930,GE,2018-01-19,97.64006805419922
580931,GE,2018-01-22,97.09962463378906
580932,GE,2018-01-23,101.42316436767578
580933,GE,2018-01-24,98.720947265625
580934,GE,2018-01-25,97.15966796875
580935,GE,2018-01-26,96.85942840576172
580936,GE,2018-01-29,97.76016235351562
580937,GE,2018-01-30,95.7785415649414
580938,GE,2018-01-31,97.09962463378906
580939,GE,2018-02-01,96.19888305664062
580940,GE,2018-02-02,93.9170150756836
580941,GE,2018-02-05,89.53341674804688
580942,GE,2018-02-06,91.6951904296875
580943,GE,2018-02-07,91.57508850097656
580944,GE,2018-02-08,86.77114868164062
580945,GE,2018-02-09,89.71356201171875
580946,GE,2018-02-12,88.99297332763672
580947,GE,2018-02-13,88.09223937988281
580948,GE,2018-02-14,89.4733657836914
580949,GE,2018-02-15,89.1731185913086
580950,GE,2018-02-16,90.37410736083984
580951,GE,2018-02-20,88.51258087158203
580952,GE,2018-02-21,87.0113525390625
580953,GE,2018-02-22,87.7919921875
580954,GE,2018-02-23,87.0113525390625
580955,GE,2018-02-26,87.97213745117188
580956,GE,2018-02-27,87.07139587402344
580957,GE,2018-02-28,84.72947692871094
580958,GE,2018-03-01,84.18903350830078
580959,GE,2018-03-02,84.7895278930664
580960,GE,2018-03-05,86.59100341796875
580961,GE,2018-03-06,87.9120864868164
580962,GE,2018-03-07,87.1314468383789
580963,GE,2018-03-08,87.19149780273438
580964,GE,2018-03-09,89.71356201171875
580965,GE,2018-03-12,90.67435455322266
580966,GE,2018-03-13,86.65105438232422
580967,GE,2018-03-14,85.69026947021484
580968,GE,2018-03-15,86.23070526123047
580969,GE,2018-03-16,85.93046569824219
580970,GE,2018-03-19,84.4892807006836
580971,GE,2018-03-20,81.90716552734375
580972,GE,2018-03-21,83.34834289550781
580973,GE,2018-03-22,80.16573333740234
580974,GE,2018-03-23,78.48435974121094
580975,GE,2018-03-26,77.40347290039062
580976,GE,2018-03-27,80.7061767578125
580977,GE,2018-03-28,82.1473617553711
580978,GE,2018-03-29,80.94637298583984
580979,GE,2018-04-02,78.78459930419922
580980,GE,2018-04-03,78.84465026855469
580981,GE,2018-04-04,79.74539184570312
580982,GE,2018-04-05,80.64613342285156
580983,GE,2018-04-06,78.42430877685547
580984,GE,2018-04-09,77.04317474365234
580985,GE,2018-04-10,78.3642578125
580986,GE,2018-04-11,77.88386535644531
580987,GE,2018-04-12,79.1448974609375
580988,GE,2018-04-13,81.00642395019531
580989,GE,2018-04-16,80.04563903808594
580990,GE,2018-04-17,82.80789947509766
580991,GE,2018-04-18,82.02725982666016
580992,GE,2018-04-19,84.0088882446289
580993,GE,2018-04-20,87.31159973144531
580994,GE,2018-04-23,87.19149780273438
580995,GE,2018-04-24,88.15228271484375
580996,GE,2018-04-25,84.36918640136719
580997,GE,2018-04-26,86.3508071899414
580998,GE,2018-04-27,86.3508071899414
580999,GE,2018-04-30,84.4892807006836
581000,GE,2018-05-01,84.36918640136719
581001,GE,2018-05-02,85.14982604980469
581002,GE,2018-05-03,83.64859008789062
581003,GE,2018-05-04,84.66942596435547
581004,GE,2018-05-07,84.4892807006836
581005,GE,2018-05-08,85.69026947021484
581006,GE,2018-05-09,87.7919921875
581007,GE,2018-05-10,88.21233367919922
581008,GE,2018-05-11,87.67189025878906
581009,GE,2018-05-14,88.33243560791016
581010,GE,2018-05-15,88.33243560791016
581011,GE,2018-05-16,90.2540054321289
581012,GE,2018-05-17,90.2540054321289
581013,GE,2018-05-18,89.89371490478516
581014,GE,2018-05-21,91.63513946533205
581015,GE,2018-05-22,91.81529235839844
581016,GE,2018-05-23,85.14982604980469
581017,GE,2018-05-24,87.67189025878906
581018,GE,2018-05-25,87.85203552246094
581019,GE,2018-05-29,85.14982604980469
581020,GE,2018-05-30,85.08977508544922
581021,GE,2018-05-31,84.54933166503906
581022,GE,2018-06-01,84.66942596435547
581023,GE,2018-06-04,82.32750701904297
581024,GE,2018-06-05,82.86795043945312
581025,GE,2018-06-06,81.90716552734375
581026,GE,2018-06-07,82.74785614013672
581027,GE,2018-06-08,83.64859008789062
581028,GE,2018-06-11,83.94883728027344
581029,GE,2018-06-12,83.94883728027344
581030,GE,2018-06-13,83.40839385986328
581031,GE,2018-06-14,81.90716552734375
581032,GE,2018-06-15,79.86549377441406
581033,GE,2018-06-18,79.26499938964844
581034,GE,2018-06-19,77.76376342773438
581035,GE,2018-06-20,77.34342193603516
581036,GE,2018-06-21,76.62283325195312
581037,GE,2018-06-22,78.3642578125
581038,GE,2018-06-25,76.56278228759766
581039,GE,2018-06-26,82.50765228271484
581040,GE,2018-06-27,83.82874298095703
581041,GE,2018-06-28,83.048095703125
581042,GE,2018-06-29,81.72701263427734
581043,GE,2018-07-02,80.28583526611328
581044,GE,2018-07-03,80.28583526611328
581045,GE,2018-07-05,80.64613342285156
581046,GE,2018-07-06,83.16819763183594
581047,GE,2018-07-09,83.76869201660156
581048,GE,2018-07-10,85.08977508544922
581049,GE,2018-07-11,84.0088882446289
581050,GE,2018-07-12,84.0088882446289
581051,GE,2018-07-13,83.40839385986328
581052,GE,2018-07-16,83.46844482421875
581053,GE,2018-07-17,82.20741271972656
581054,GE,2018-07-18,82.56770324707031
581055,GE,2018-07-19,82.4476089477539
581056,GE,2018-07-20,78.78459930419922
581057,GE,2018-07-23,78.00395965576172
581058,GE,2018-07-24,78.78459930419922
581059,GE,2018-07-25,78.72455596923828
581060,GE,2018-07-26,78.96475219726562
581061,GE,2018-07-27,78.42430877685547
581062,GE,2018-07-30,79.0248031616211
581063,GE,2018-07-31,81.84711456298828
581064,GE,2018-08-01,79.50519561767578
581065,GE,2018-08-02,79.08484649658203
581066,GE,2018-08-03,78.90470123291016
581067,GE,2018-08-06,78.66450500488281
581068,GE,2018-08-07,79.0248031616211
581069,GE,2018-08-08,78.3642578125
581070,GE,2018-08-09,77.70372009277344
581071,GE,2018-08-10,76.68287658691406
581072,GE,2018-08-13,74.76130676269531
581073,GE,2018-08-14,74.16081237792969
581074,GE,2018-08-15,73.38017272949219
581075,GE,2018-08-16,73.86056518554688
581076,GE,2018-08-17,73.86056518554688
581077,GE,2018-08-20,73.86056518554688
581078,GE,2018-08-21,75.84219360351562
581079,GE,2018-08-22,74.88140106201172
581080,GE,2018-08-23,75.30175018310547
581081,GE,2018-08-24,75.0615463256836
581082,GE,2018-08-27,76.68287658691406
581083,GE,2018-08-28,76.62283325195312
581084,GE,2018-08-29,77.88386535644531
581085,GE,2018-08-30,76.68287658691406
581086,GE,2018-08-31,77.70372009277344
581087,GE,2018-09-04,76.08238983154297
581088,GE,2018-09-05,75.42184448242188
581089,GE,2018-09-06,75.12159729003906
581090,GE,2018-09-07,74.4610595703125
581091,GE,2018-09-10,75.12159729003906
581092,GE,2018-09-11,74.04071044921875
581093,GE,2018-09-12,75.72209167480469
581094,GE,2018-09-13,76.32258605957031
581095,GE,2018-09-14,76.14244079589844
581096,GE,2018-09-17,76.26253509521484
581097,GE,2018-09-18,76.0223388671875
581098,GE,2018-09-19,77.22332000732422
581099,GE,2018-09-20,74.82135772705078
581100,GE,2018-09-21,73.07992553710938
581101,GE,2018-09-24,70.49781036376953
581102,GE,2018-09-25,67.67549133300781
581103,GE,2018-09-26,68.39608764648438
581104,GE,2018-09-27,69.23677062988281
581105,GE,2018-09-28,67.79559326171875
581106,GE,2018-10-01,72.59953308105469
581107,GE,2018-10-02,73.98066711425781
581108,GE,2018-10-03,74.94145202636719
581109,GE,2018-10-04,76.0223388671875
581110,GE,2018-10-05,79.1448974609375
581111,GE,2018-10-08,81.72701263427734
581112,GE,2018-10-09,81.3667221069336
581113,GE,2018-10-10,79.74539184570312
581114,GE,2018-10-11,76.38263702392578
581115,GE,2018-10-12,73.98066711425781
581116,GE,2018-10-15,72.95982360839844
581117,GE,2018-10-16,72.65958404541016
581118,GE,2018-10-17,73.20002746582031
581119,GE,2018-10-18,74.34095764160156
581120,GE,2018-10-19,75.42184448242188
581121,GE,2018-10-22,74.34095764160156
581122,GE,2018-10-23,76.20248413085938
581123,GE,2018-10-24,73.07992553710938
581124,GE,2018-10-25,70.85810089111328
581125,GE,2018-10-26,67.85564422607422
581126,GE,2018-10-29,67.01495361328125
581127,GE,2018-10-30,61.130126953125
581128,GE,2018-10-31,60.64973449707031
581129,GE,2018-11-01,57.52717208862305
581130,GE,2018-11-02,55.785743713378906
581131,GE,2018-11-05,55.7256965637207
581132,GE,2018-11-06,56.566383361816406
581133,GE,2018-11-07,55.24530029296875
581134,GE,2018-11-08,54.64480972290039
581135,GE,2018-11-09,51.522247314453125
581136,GE,2018-11-12,47.97934341430664
581137,GE,2018-11-13,51.702396392822266
581138,GE,2018-11-14,49.960968017578125
581139,GE,2018-11-15,49.06023025512695
581140,GE,2018-11-16,48.15949249267578
581141,GE,2018-11-19,47.07860565185547
581142,GE,2018-11-20,45.93766784667969
581143,GE,2018-11-21,46.89845657348633
581144,GE,2018-11-23,45.457275390625
581145,GE,2018-11-26,45.5173225402832
581146,GE,2018-11-27,44.6766357421875
581147,GE,2018-11-28,46.47811126708984
581148,GE,2018-11-29,47.67909622192383
581149,GE,2018-11-30,45.03693008422852
581150,GE,2018-12-03,46.89845657348633
581151,GE,2018-12-04,43.71584701538086
581152,GE,2018-12-06,44.136192321777344
581153,GE,2018-12-07,42.09451675415039
581154,GE,2018-12-10,41.6141242980957
581155,GE,2018-12-11,40.5932846069336
581156,GE,2018-12-12,40.29304122924805
581157,GE,2018-12-13,43.23545455932617
581158,GE,2018-12-14,42.63496017456055
581159,GE,2018-12-17,42.93520736694336
581160,GE,2018-12-18,43.71584701538086
581161,GE,2018-12-19,45.99771881103516
581162,GE,2018-12-20,44.6766357421875
581163,GE,2018-12-21,42.93520736694336
581164,GE,2018-12-24,41.55407333374024
581165,GE,2018-12-26,44.37638854980469
581166,GE,2018-12-27,43.655799865722656
581167,GE,2018-12-28,45.096981048583984
581168,GE,2018-12-31,45.457275390625
581169,GE,2019-01-02,48.339637756347656
581170,GE,2019-01-03,48.399688720703125
581171,GE,2019-01-04,49.42052459716797
581172,GE,2019-01-07,52.483036041259766
581173,GE,2019-01-08,51.40214920043945
581174,GE,2019-01-09,51.04185485839844
581175,GE,2019-01-10,53.68402099609375
581176,GE,2019-01-11,53.68402099609375
581177,GE,2019-01-14,53.443824768066406
581178,GE,2019-01-15,52.42298889160156
581179,GE,2019-01-16,53.92421722412109
581180,GE,2019-01-17,54.88500595092773
581181,GE,2019-01-18,54.40461349487305
581182,GE,2019-01-22,52.00264358520508
581183,GE,2019-01-23,52.42298889160156
581184,GE,2019-01-24,52.72323226928711
581185,GE,2019-01-25,55.005104064941406
581186,GE,2019-01-28,53.62397384643555
581187,GE,2019-01-29,53.443824768066406
581188,GE,2019-01-30,54.64480972290039
581189,GE,2019-01-31,61.01002883911133
581190,GE,2019-02-01,61.1901741027832
581191,GE,2019-02-04,61.31027221679688
581192,GE,2019-02-05,63.83234405517578
581193,GE,2019-02-06,62.87155532836914
581194,GE,2019-02-07,60.4095344543457
581195,GE,2019-02-08,58.90830612182617
581196,GE,2019-02-11,60.22938919067383
581197,GE,2019-02-12,59.929141998291016
581198,GE,2019-02-13,62.27106094360352
581199,GE,2019-02-14,60.28943634033203
581200,GE,2019-02-15,60.58968353271485
581201,GE,2019-02-19,60.82987976074219
581202,GE,2019-02-20,60.64973449707031
581203,GE,2019-02-21,60.22938919067383
581204,GE,2019-02-22,61.07007598876953
581205,GE,2019-02-25,64.97327423095703
581206,GE,2019-02-26,66.57299041748047
581207,GE,2019-02-27,67.94691467285156
581208,GE,2019-02-28,64.88681030273438
581209,GE,2019-03-01,64.13739013671875
581210,GE,2019-03-04,64.82435607910156
581211,GE,2019-03-05,61.76424789428711
581212,GE,2019-03-06,56.89305114746094
581213,GE,2019-03-07,59.01639175415039
581214,GE,2019-03-08,59.8282585144043
581215,GE,2019-03-11,61.826698303222656
581216,GE,2019-03-12,60.9523811340332
581217,GE,2019-03-13,62.57611083984375
581218,GE,2019-03-14,64.32474517822266
581219,GE,2019-03-15,62.2014045715332
581220,GE,2019-03-18,63.700233459472656
581221,GE,2019-03-19,63.63778305053711
581222,GE,2019-03-20,63.825138092041016
581223,GE,2019-03-21,64.13739013671875
581224,GE,2019-03-22,62.32630920410156
581225,GE,2019-03-25,61.7017936706543
581226,GE,2019-03-26,63.075721740722656
581227,GE,2019-03-27,62.2014045715332
581228,GE,2019-03-28,61.76424789428711
581229,GE,2019-03-29,62.38875961303711
581230,GE,2019-04-01,63.075721740722656
581231,GE,2019-04-02,63.95003890991211
581232,GE,2019-04-03,63.075721740722656
581233,GE,2019-04-04,62.63856506347656
581234,GE,2019-04-05,62.5136604309082
581235,GE,2019-04-08,59.26619720458984
581236,GE,2019-04-09,57.58001708984375
581237,GE,2019-04-10,57.20530700683594
581238,GE,2019-04-11,56.95550537109375
581239,GE,2019-04-12,56.20608901977539
581240,GE,2019-04-15,56.0811882019043
581241,GE,2019-04-16,57.08040618896485
581242,GE,2019-04-17,56.95550537109375
581243,GE,2019-04-18,58.39188003540039
581244,GE,2019-04-22,58.20452880859375
581245,GE,2019-04-23,58.2669792175293
581246,GE,2019-04-24,58.20452880859375
581247,GE,2019-04-25,56.95550537109375
581248,GE,2019-04-26,59.76580810546875
581249,GE,2019-04-29,60.7650260925293
581250,GE,2019-04-30,63.512882232666016
581251,GE,2019-05-01,63.075721740722656
581252,GE,2019-05-02,64.01248931884766
581253,GE,2019-05-03,65.57376861572266
581254,GE,2019-05-06,65.13661193847656
581255,GE,2019-05-07,63.1381721496582
581256,GE,2019-05-08,63.4504280090332
581257,GE,2019-05-09,62.70101547241211
581258,GE,2019-05-10,63.26307678222656
581259,GE,2019-05-13,61.63934326171875
581260,GE,2019-05-14,64.44964599609375
581261,GE,2019-05-15,64.07494354248047
581262,GE,2019-05-16,63.26307678222656
581263,GE,2019-05-17,62.451210021972656
581264,GE,2019-05-20,61.7017936706543
581265,GE,2019-05-21,62.2014045715332
581266,GE,2019-05-22,61.826698303222656
581267,GE,2019-05-23,59.7033576965332
581268,GE,2019-05-24,59.01639175415039
581269,GE,2019-05-28,58.4543342590332
581270,GE,2019-05-29,58.51678466796875
581271,GE,2019-05-30,59.14129638671875
581272,GE,2019-05-31,58.95394134521485
581273,GE,2019-06-03,59.5160026550293
581274,GE,2019-06-04,62.451210021972656
581275,GE,2019-06-05,61.76424789428711
581276,GE,2019-06-06,61.95159912109375
581277,GE,2019-06-07,62.32630920410156
581278,GE,2019-06-10,62.763465881347656
581279,GE,2019-06-11,63.200626373291016
581280,GE,2019-06-12,64.19984436035156
581281,GE,2019-06-13,64.38719940185547
581282,GE,2019-06-14,63.88758850097656
581283,GE,2019-06-17,62.763465881347656
581284,GE,2019-06-18,65.07415771484375
581285,GE,2019-06-19,64.57455444335938
581286,GE,2019-06-20,66.38563537597656
581287,GE,2019-06-21,65.44886779785156
581288,GE,2019-06-24,64.19984436035156
581289,GE,2019-06-25,63.825138092041016
581290,GE,2019-06-26,64.13739013671875
581291,GE,2019-06-27,64.94925689697266
581292,GE,2019-06-28,65.57376861572266
581293,GE,2019-07-01,66.38563537597656
581294,GE,2019-07-02,66.32318878173828
581295,GE,2019-07-03,66.26073455810547
581296,GE,2019-07-05,65.57376861572266
581297,GE,2019-07-08,63.700233459472656
581298,GE,2019-07-09,64.01248931884766
581299,GE,2019-07-10,63.700233459472656
581300,GE,2019-07-11,63.1381721496582
581301,GE,2019-07-12,64.76190185546875
581302,GE,2019-07-15,64.13739013671875
581303,GE,2019-07-16,64.82435607910156
581304,GE,2019-07-17,62.32630920410156
581305,GE,2019-07-18,62.8259162902832
581306,GE,2019-07-19,62.70101547241211
581307,GE,2019-07-22,63.7626838684082
581308,GE,2019-07-23,66.51053619384766
581309,GE,2019-07-24,66.69789123535156
581310,GE,2019-07-25,65.13661193847656
581311,GE,2019-07-26,65.63622283935547
581312,GE,2019-07-29,64.82435607910156
581313,GE,2019-07-30,65.69866943359375
581314,GE,2019-07-31,65.26151275634766
581315,GE,2019-08-01,62.95082092285156
581316,GE,2019-08-02,62.451210021972656
581317,GE,2019-08-05,60.3278694152832
581318,GE,2019-08-06,59.76580810546875
581319,GE,2019-08-07,59.0788459777832
581320,GE,2019-08-08,59.26619720458984
581321,GE,2019-08-09,57.14285659790039
581322,GE,2019-08-12,56.51834487915039
581323,GE,2019-08-13,58.39188003540039
581324,GE,2019-08-14,56.3934440612793
581325,GE,2019-08-15,50.02341842651367
581326,GE,2019-08-16,54.89461517333984
581327,GE,2019-08-19,54.14519882202149
581328,GE,2019-08-20,52.33411407470703
581329,GE,2019-08-21,50.96018600463867
581330,GE,2019-08-22,51.14754104614258
581331,GE,2019-08-23,49.77361297607422
581332,GE,2019-08-26,50.273223876953125
581333,GE,2019-08-27,49.52381134033203
581334,GE,2019-08-28,49.58626174926758
581335,GE,2019-08-29,50.64793014526367
581336,GE,2019-08-30,51.522247314453125
581337,GE,2019-09-03,52.02185821533203
581338,GE,2019-09-04,54.95706558227539
581339,GE,2019-09-05,55.01951599121094
581340,GE,2019-09-06,54.39500427246094
581341,GE,2019-09-09,55.95628356933594
581342,GE,2019-09-10,57.08040618896485
581343,GE,2019-09-11,58.4543342590332
581344,GE,2019-09-12,57.82981872558594
581345,GE,2019-09-13,58.32942962646485
581346,GE,2019-09-16,58.5792350769043
581347,GE,2019-09-17,58.4543342590332
581348,GE,2019-09-18,58.5792350769043
581349,GE,2019-09-19,58.82904052734375
581350,GE,2019-09-20,58.51678466796875
581351,GE,2019-09-23,58.32942962646485
581352,GE,2019-09-24,56.01873397827149
581353,GE,2019-09-25,57.20530700683594
581354,GE,2019-09-26,56.33098983764648
581355,GE,2019-09-27,56.45589447021485
581356,GE,2019-09-30,55.83138275146485
581357,GE,2019-10-01,53.77049255371094
581358,GE,2019-10-02,53.14598083496094
581359,GE,2019-10-03,54.39500427246094
581360,GE,2019-10-04,53.52068710327149
581361,GE,2019-10-07,53.45823669433594
581362,GE,2019-10-08,51.70960235595703
581363,GE,2019-10-09,52.146759033203125
581364,GE,2019-10-10,52.771270751953125
581365,GE,2019-10-11,54.95706558227539
581366,GE,2019-10-14,54.45745468139648
581367,GE,2019-10-15,55.51912689208984
581368,GE,2019-10-16,55.58157730102539
581369,GE,2019-10-17,56.45589447021485
581370,GE,2019-10-18,55.95628356933594
581371,GE,2019-10-21,54.89461517333984
581372,GE,2019-10-22,56.58079528808594
581373,GE,2019-10-23,57.08040618896485
581374,GE,2019-10-24,55.89383316040039
581375,GE,2019-10-25,56.20608901977539
581376,GE,2019-10-28,56.64324569702149
581377,GE,2019-10-29,56.64324569702149
581378,GE,2019-10-30,63.1381721496582
581379,GE,2019-10-31,62.32630920410156
581380,GE,2019-11-01,64.82435607910156
581381,GE,2019-11-04,68.25917053222656
581382,GE,2019-11-05,68.50897979736328
581383,GE,2019-11-06,68.82123565673828
581384,GE,2019-11-07,70.50741577148438
581385,GE,2019-11-08,71.94379425048828
581386,GE,2019-11-11,70.88212585449219
581387,GE,2019-11-12,71.31928253173828
581388,GE,2019-11-13,70.50741577148438
581389,GE,2019-11-14,70.50741577148438
581390,GE,2019-11-15,71.94379425048828
581391,GE,2019-11-18,71.44418334960938
581392,GE,2019-11-19,71.81889343261719
581393,GE,2019-11-20,71.13192749023438
581394,GE,2019-11-21,72.0062484741211
581395,GE,2019-11-22,72.13114929199219
581396,GE,2019-11-25,72.3185043334961
581397,GE,2019-11-26,70.88212585449219
581398,GE,2019-11-27,70.50741577148438
581399,GE,2019-11-29,70.38251495361328
581400,GE,2019-12-02,69.69554901123047
581401,GE,2019-12-03,68.63388061523438
581402,GE,2019-12-04,68.07181549072266
581403,GE,2019-12-05,67.38485717773438
581404,GE,2019-12-06,69.32084655761719
581405,GE,2019-12-09,68.63388061523438
581406,GE,2019-12-10,68.75878143310547
581407,GE,2019-12-11,68.50897979736328
581408,GE,2019-12-12,71.44418334960938
581409,GE,2019-12-13,70.81967163085938
581410,GE,2019-12-16,69.75800323486328
581411,GE,2019-12-17,69.32084655761719
581412,GE,2019-12-18,68.44652557373047
581413,GE,2019-12-19,68.94613647460938
581414,GE,2019-12-20,68.88368225097656
581415,GE,2019-12-23,69.69554901123047
581416,GE,2019-12-24,69.88290405273438
581417,GE,2019-12-26,70.13270568847656
581418,GE,2019-12-27,69.82044982910156
581419,GE,2019-12-30,69.19593811035156
581420,GE,2019-12-31,69.69554901123047
581421,GE,2020-01-02,74.5042953491211
581422,GE,2020-01-03,74.75409698486328
581423,GE,2020-01-06,75.81576538085938
581424,GE,2020-01-07,75.25370788574219
581425,GE,2020-01-08,74.56674194335938
581426,GE,2020-01-09,74.37939453125
581427,GE,2020-01-10,72.88056182861328
581428,GE,2020-01-13,75.69086456298828
581429,GE,2020-01-14,75.1288070678711
581430,GE,2020-01-15,74.12958526611328
581431,GE,2020-01-16,73.94223022460938
581432,GE,2020-01-17,73.7548828125
581433,GE,2020-01-21,72.81810760498047
581434,GE,2020-01-22,71.00702667236328
581435,GE,2020-01-23,73.50507354736328
581436,GE,2020-01-24,73.13036346435547
581437,GE,2020-01-27,71.44418334960938
581438,GE,2020-01-28,73.2552719116211
581439,GE,2020-01-29,80.8118667602539
581440,GE,2020-01-30,79.5003890991211
581441,GE,2020-01-31,77.75175476074219
581442,GE,2020-02-03,76.565185546875
581443,GE,2020-02-04,78.5636215209961
581444,GE,2020-02-05,80.312255859375
581445,GE,2020-02-06,80.87431335449219
581446,GE,2020-02-07,80.1249008178711
581447,GE,2020-02-10,80.62451171875
581448,GE,2020-02-11,80.24980163574219
581449,GE,2020-02-12,82.185791015625
581450,GE,2020-02-13,80.8118667602539
581451,GE,2020-02-14,80.1249008178711
581452,GE,2020-02-18,79.62528991699219
581453,GE,2020-02-19,78.7509765625
581454,GE,2020-02-20,78.2513656616211
581455,GE,2020-02-21,76.50273132324219
581456,GE,2020-02-24,74.067138671875
581457,GE,2020-02-25,70.69477081298828
581458,GE,2020-02-26,68.38407135009766
581459,GE,2020-02-27,64.88681030273438
581460,GE,2020-02-28,67.94691467285156
581461,GE,2020-03-02,70.00780487060547
581462,GE,2020-03-03,67.94691467285156
581463,GE,2020-03-04,68.38407135009766
581464,GE,2020-03-05,62.95082092285156
581465,GE,2020-03-06,58.70413589477539
581466,GE,2020-03-09,51.27244186401367
581467,GE,2020-03-10,55.26932144165039
581468,GE,2020-03-11,51.27244186401367
581469,GE,2020-03-12,45.152225494384766
581470,GE,2020-03-13,49.024200439453125
581471,GE,2020-03-16,41.592506408691406
581472,GE,2020-03-17,44.215457916259766
581473,GE,2020-03-18,41.21780014038086
581474,GE,2020-03-19,40.4683837890625
581475,GE,2020-03-20,40.71818923950195
581476,GE,2020-03-23,38.15768814086914
581477,GE,2020-03-24,43.778297424316406
581478,GE,2020-03-25,47.21311569213867
581479,GE,2020-03-26,50.71038436889648
581480,GE,2020-03-27,47.58782196044922
581481,GE,2020-03-30,49.27400588989258
581482,GE,2020-03-31,49.58626174926758
581483,GE,2020-04-01,43.96565246582031
581484,GE,2020-04-02,43.09133529663086
581485,GE,2020-04-03,42.0296630859375
581486,GE,2020-04-06,45.152225494384766
581487,GE,2020-04-07,43.903202056884766
581488,GE,2020-04-08,45.58938217163086
581489,GE,2020-04-09,44.59016418457031
581490,GE,2020-04-13,43.84074783325195
581491,GE,2020-04-14,43.278690338134766
581492,GE,2020-04-15,40.5932846069336
581493,GE,2020-04-16,38.96955490112305
581494,GE,2020-04-17,42.71662902832031
581495,GE,2020-04-20,40.655738830566406
581496,GE,2020-04-21,40.4683837890625
581497,GE,2020-04-22,40.1561279296875
581498,GE,2020-04-23,40.71818923950195
581499,GE,2020-04-24,39.09445571899414
581500,GE,2020-04-27,40.1561279296875
581501,GE,2020-04-28,42.46682357788086
581502,GE,2020-04-29,41.0928955078125
581503,GE,2020-04-30,42.46682357788086
581504,GE,2020-05-01,40.5932846069336
581505,GE,2020-05-04,38.78219985961914
581506,GE,2020-05-05,38.7197494506836
581507,GE,2020-05-06,37.3458251953125
581508,GE,2020-05-07,38.15768814086914
581509,GE,2020-05-08,39.28181076049805
581510,GE,2020-05-11,38.65729904174805
581511,GE,2020-05-12,37.4707260131836
581512,GE,2020-05-13,36.15925216674805
581513,GE,2020-05-14,35.597190856933594
581514,GE,2020-05-15,34.28571319580078
581515,GE,2020-05-18,39.15690994262695
581516,GE,2020-05-19,38.78219985961914
581517,GE,2020-05-20,40.09367752075195
581518,GE,2020-05-21,40.4683837890625
581519,GE,2020-05-22,40.031227111816406
581520,GE,2020-05-26,42.46682357788086
581521,GE,2020-05-27,45.52693176269531
581522,GE,2020-05-28,42.3419189453125
581523,GE,2020-05-29,41.03044509887695
581524,GE,2020-06-01,42.217018127441406
581525,GE,2020-06-02,44.02810287475586
581526,GE,2020-06-03,45.96409225463867
581527,GE,2020-06-04,48.33723831176758
581528,GE,2020-06-05,49.211551666259766
581529,GE,2020-06-08,52.83372497558594
581530,GE,2020-06-09,50.08586883544922
581531,GE,2020-06-10,47.52537155151367
581532,GE,2020-06-11,43.40359115600586
581533,GE,2020-06-12,45.27712631225586
581534,GE,2020-06-15,45.21467590332031
581535,GE,2020-06-16,46.65105438232422
581536,GE,2020-06-17,45.21467590332031
581537,GE,2020-06-18,45.464481353759766
581538,GE,2020-06-19,44.65261459350586
581539,GE,2020-06-22,43.96565246582031
581540,GE,2020-06-23,43.71584701538086
581541,GE,2020-06-24,40.7806396484375
581542,GE,2020-06-25,41.7174072265625
581543,GE,2020-06-26,40.4683837890625
581544,GE,2020-06-29,42.46682357788086
581545,GE,2020-06-30,42.6541748046875
581546,GE,2020-07-01,42.09211730957031
581547,GE,2020-07-02,42.59172439575195
581548,GE,2020-07-06,43.71584701538086
581549,GE,2020-07-07,42.217018127441406
581550,GE,2020-07-08,42.841529846191406
581551,GE,2020-07-09,41.0928955078125
581552,GE,2020-07-10,41.77985763549805
581553,GE,2020-07-13,41.84231185913086
581554,GE,2020-07-14,42.9664306640625
581555,GE,2020-07-15,44.59016418457031
581556,GE,2020-07-16,44.02810287475586
581557,GE,2020-07-17,44.15300369262695
581558,GE,2020-07-20,42.90398025512695
581559,GE,2020-07-21,43.96565246582031
581560,GE,2020-07-22,44.090553283691406
581561,GE,2020-07-23,43.96565246582031
581562,GE,2020-07-24,42.841529846191406
581563,GE,2020-07-27,41.904762268066406
581564,GE,2020-07-28,43.02888488769531
581565,GE,2020-07-29,41.15534591674805
581566,GE,2020-07-30,39.09445571899414
581567,GE,2020-07-31,37.90788269042969
581568,GE,2020-08-03,38.15768814086914
581569,GE,2020-08-04,38.34504318237305
581570,GE,2020-08-05,39.9687728881836
581571,GE,2020-08-06,39.5316162109375
581572,GE,2020-08-07,39.9687728881836
581573,GE,2020-08-10,41.65495681762695
581574,GE,2020-08-11,42.0296630859375
581575,GE,2020-08-12,41.96721267700195
581576,GE,2020-08-13,41.21780014038086
581577,GE,2020-08-14,41.592506408691406
581578,GE,2020-08-17,40.40593338012695
581579,GE,2020-08-18,40.21857833862305
581580,GE,2020-08-19,39.8438720703125
581581,GE,2020-08-20,39.15690994262695
581582,GE,2020-08-21,39.406715393066406
581583,GE,2020-08-24,41.4051513671875
581584,GE,2020-08-25,41.15534591674805
581585,GE,2020-08-26,40.4683837890625
581586,GE,2020-08-27,40.4683837890625
581587,GE,2020-08-28,41.280250549316406
581588,GE,2020-08-31,39.59406661987305
581589,GE,2020-09-01,38.65729904174805
581590,GE,2020-09-02,40.21857833862305
581591,GE,2020-09-03,39.46916580200195
581592,GE,2020-09-04,40.09367752075195
581593,GE,2020-09-08,38.34504318237305
581594,GE,2020-09-09,38.46994400024414
581595,GE,2020-09-10,37.4707260131836
581596,GE,2020-09-11,37.158470153808594
581597,GE,2020-09-14,38.407493591308594
581598,GE,2020-09-15,38.0952377319336
581599,GE,2020-09-16,42.15456771850586
581600,GE,2020-09-17,44.02810287475586
581601,GE,2020-09-18,42.9664306640625
581602,GE,2020-09-21,39.656517028808594
581603,GE,2020-09-22,39.032005310058594
581604,GE,2020-09-23,38.15768814086914
581605,GE,2020-09-24,37.84543228149414
581606,GE,2020-09-25,38.15768814086914
581607,GE,2020-09-28,38.7197494506836
581608,GE,2020-09-29,38.22014236450195
581609,GE,2020-09-30,38.9071044921875
581610,GE,2020-10-01,38.96955490112305
581611,GE,2020-10-02,39.90632247924805
581612,GE,2020-10-05,40.031227111816406
581613,GE,2020-10-06,38.53239822387695
581614,GE,2020-10-07,39.406715393066406
581615,GE,2020-10-08,41.53005599975586
581616,GE,2020-10-09,42.71662902832031
581617,GE,2020-10-12,42.6541748046875
581618,GE,2020-10-13,41.96721267700195
581619,GE,2020-10-14,42.59172439575195
581620,GE,2020-10-15,42.90398025512695
581621,GE,2020-10-16,45.52693176269531
581622,GE,2020-10-19,45.52693176269531
581623,GE,2020-10-20,45.83918762207031
581624,GE,2020-10-21,45.71428680419922
581625,GE,2020-10-22,48.21233367919922
581626,GE,2020-10-23,47.650272369384766
581627,GE,2020-10-26,46.088993072509766
581628,GE,2020-10-27,44.34035873413086
581629,GE,2020-10-28,46.33879852294922
581630,GE,2020-10-29,46.02654266357422
581631,GE,2020-10-30,46.33879852294922
581632,GE,2020-11-02,46.96331024169922
581633,GE,2020-11-03,49.024200439453125
581634,GE,2020-11-04,49.024200439453125
581635,GE,2020-11-05,49.89851760864258
581636,GE,2020-11-06,50.52302932739258
581637,GE,2020-11-09,54.45745468139648
581638,GE,2020-11-10,56.0811882019043
581639,GE,2020-11-11,55.51912689208984
581640,GE,2020-11-12,54.70726013183594
581641,GE,2020-11-13,57.76736831665039
581642,GE,2020-11-16,59.76580810546875
581643,GE,2020-11-17,60.4527702331543
581644,GE,2020-11-18,60.7650260925293
581645,GE,2020-11-19,60.3278694152832
581646,GE,2020-11-20,60.9523811340332
581647,GE,2020-11-23,62.88836669921875
581648,GE,2020-11-24,65.26151275634766
581649,GE,2020-11-25,65.57376861572266
581650,GE,2020-11-27,64.94925689697266
581651,GE,2020-11-30,63.57533264160156
581652,GE,2020-12-01,63.387977600097656
581653,GE,2020-12-02,65.13661193847656
581654,GE,2020-12-03,66.19828033447266
581655,GE,2020-12-04,67.94691467285156
581656,GE,2020-12-07,67.82201385498047
581657,GE,2020-12-08,68.44652557373047
581658,GE,2020-12-09,71.13192749023438
581659,GE,2020-12-10,70.69477081298828
581660,GE,2020-12-11,69.69554901123047
581661,GE,2020-12-14,67.63465881347656
581662,GE,2020-12-15,69.38329315185547
581663,GE,2020-12-16,68.25917053222656
581664,GE,2020-12-17,67.94691467285156
581665,GE,2020-12-18,67.50975799560547
581666,GE,2020-12-21,67.25995635986328
581667,GE,2020-12-22,66.26073455810547
581668,GE,2020-12-23,67.82201385498047
581669,GE,2020-12-24,66.51053619384766
581670,GE,2020-12-28,66.44808959960938
581671,GE,2020-12-29,65.94847869873047
581672,GE,2020-12-30,66.88524627685547
581673,GE,2020-12-31,67.44730377197266
581674,GE,2021-01-04,65.38641357421875
581675,GE,2021-01-05,67.25995635986328
581676,GE,2021-01-06,70.94457244873047
581677,GE,2021-01-07,70.38251495361328
581678,GE,2021-01-08,70.81967163085938
581679,GE,2021-01-11,71.50663757324219
581680,GE,2021-01-12,73.5675277709961
581681,GE,2021-01-13,72.25605010986328
581682,GE,2021-01-14,72.81810760498047
581683,GE,2021-01-15,70.75721740722656
581684,GE,2021-01-19,71.3817367553711
581685,GE,2021-01-20,71.13192749023438
581686,GE,2021-01-21,69.13349151611328
581687,GE,2021-01-22,69.38329315185547
581688,GE,2021-01-25,68.63388061523438
581689,GE,2021-01-26,70.50741577148438
581690,GE,2021-01-27,71.06947326660156
581691,GE,2021-01-28,69.25839233398438
581692,GE,2021-01-29,66.69789123535156
581693,GE,2021-02-01,67.07260131835938
581694,GE,2021-02-02,70.19515991210938
581695,GE,2021-02-03,69.94535827636719
581696,GE,2021-02-04,71.50663757324219
581697,GE,2021-02-05,71.19438171386719
581698,GE,2021-02-08,72.50585174560547
581699,GE,2021-02-09,72.06869506835938
581700,GE,2021-02-10,71.19438171386719
581701,GE,2021-02-11,71.56908416748047
581702,GE,2021-02-12,73.2552719116211
581703,GE,2021-02-16,74.75409698486328
581704,GE,2021-02-17,74.067138671875
581705,GE,2021-02-18,72.6307601928711
581706,GE,2021-02-19,75.06635284423828
581707,GE,2021-02-22,78.06401062011719
581708,GE,2021-02-23,78.6260757446289
581709,GE,2021-02-24,81.93598937988281
581710,GE,2021-02-25,79.687744140625
581711,GE,2021-02-26,78.3138198852539
581712,GE,2021-03-01,81.87353515625
581713,GE,2021-03-02,81.0616683959961
581714,GE,2021-03-03,83.9344253540039
581715,GE,2021-03-04,84.74629211425781
581716,GE,2021-03-05,84.93364715576172
581717,GE,2021-03-08,88.49336242675781
581718,GE,2021-03-09,87.43169403076172
581719,GE,2021-03-10,82.74785614013672
581720,GE,2021-03-11,76.62763214111328
581721,GE,2021-03-12,78.5636215209961
581722,GE,2021-03-15,83.37236785888672
581723,GE,2021-03-16,82.12334442138672
581724,GE,2021-03-17,84.99609375
581725,GE,2021-03-18,82.74785614013672
581726,GE,2021-03-19,82.56050109863281
581727,GE,2021-03-22,81.9984359741211
581728,GE,2021-03-23,79.063232421875
581729,GE,2021-03-24,78.06401062011719
581730,GE,2021-03-25,80.24980163574219
581731,GE,2021-03-26,81.1241226196289
581732,GE,2021-03-29,80.87431335449219
581733,GE,2021-03-30,83.06011199951172
581734,GE,2021-03-31,81.9984359741211
581735,GE,2021-04-01,82.9352035522461
581736,GE,2021-04-05,84.059326171875
581737,GE,2021-04-06,83.68462371826172
581738,GE,2021-04-07,83.6221694946289
581739,GE,2021-04-08,83.99687957763672
581740,GE,2021-04-09,84.93364715576172
581741,GE,2021-04-12,84.8711929321289
581742,GE,2021-04-13,83.9344253540039
581743,GE,2021-04-14,85.43325805664062
581744,GE,2021-04-15,84.62139129638672
581745,GE,2021-04-16,83.6221694946289
581746,GE,2021-04-19,84.059326171875
581747,GE,2021-04-20,81.561279296875
581748,GE,2021-04-21,83.37236785888672
581749,GE,2021-04-22,83.7470703125
581750,GE,2021-04-23,84.62139129638672
581751,GE,2021-04-26,84.74629211425781
581752,GE,2021-04-27,84.2466812133789
581753,GE,2021-04-28,82.43560028076172
581754,GE,2021-04-29,82.498046875
581755,GE,2021-04-30,81.93598937988281
581756,GE,2021-05-03,83.99687957763672
581757,GE,2021-05-04,81.93598937988281
581758,GE,2021-05-05,82.498046875
581759,GE,2021-05-06,82.498046875
581760,GE,2021-05-07,83.06011199951172
581761,GE,2021-05-10,83.37236785888672
581762,GE,2021-05-11,81.7486343383789
581763,GE,2021-05-12,80.06245422363281
581764,GE,2021-05-13,80.99922180175781
581765,GE,2021-05-14,82.810302734375
581766,GE,2021-05-17,82.12334442138672
581767,GE,2021-05-18,80.99922180175781
581768,GE,2021-05-19,81.7486343383789
581769,GE,2021-05-20,81.561279296875
581770,GE,2021-05-21,82.6229476928711
581771,GE,2021-05-24,82.3106918334961
581772,GE,2021-05-25,81.93598937988281
581773,GE,2021-05-26,83.68462371826172
581774,GE,2021-05-27,89.61748504638672
581775,GE,2021-05-28,87.80640411376953
581776,GE,2021-06-01,88.36846160888672
581777,GE,2021-06-02,87.9937515258789
581778,GE,2021-06-03,87.9937515258789
581779,GE,2021-06-04,87.18189239501953
581780,GE,2021-06-07,86.86963653564453
581781,GE,2021-06-08,86.80718231201172
581782,GE,2021-06-09,85.74551391601562
581783,GE,2021-06-10,85.12100219726562
581784,GE,2021-06-11,85.4957046508789
581785,GE,2021-06-14,84.12178039550781
581786,GE,2021-06-15,84.5589370727539
581787,GE,2021-06-16,83.9344253540039
581788,GE,2021-06-17,81.18656921386719
581789,GE,2021-06-18,79.8126449584961
581790,GE,2021-06-21,82.3731460571289
581791,GE,2021-06-22,81.3739242553711
581792,GE,2021-06-23,80.87431335449219
581793,GE,2021-06-24,82.12334442138672
581794,GE,2021-06-25,82.185791015625
581795,GE,2021-06-28,80.4996109008789
581796,GE,2021-06-29,81.7486343383789
581797,GE,2021-06-30,84.059326171875
581798,GE,2021-07-01,84.18423461914062
581799,GE,2021-07-02,83.434814453125
581800,GE,2021-07-06,80.68696594238281
581801,GE,2021-07-07,81.0616683959961
581802,GE,2021-07-08,80.37471008300781
581803,GE,2021-07-09,82.185791015625
581804,GE,2021-07-12,81.87353515625
581805,GE,2021-07-13,80.4996109008789
581806,GE,2021-07-14,80.0
581807,GE,2021-07-15,79.687744140625
581808,GE,2021-07-16,78.37626647949219
581809,GE,2021-07-19,74.94145202636719
581810,GE,2021-07-20,79.31303405761719
581811,GE,2021-07-21,81.6861801147461
581812,GE,2021-07-22,79.31303405761719
581813,GE,2021-07-23,79.37548828125
581814,GE,2021-07-26,80.68696594238281
581815,GE,2021-07-27,81.6861801147461
581816,GE,2021-07-28,81.9984359741211
581817,GE,2021-07-29,82.9976577758789
581818,GE,2021-07-30,80.87431335449219
581819,GE,2021-08-02,78.53239440917969
581820,GE,2021-08-03,80.45277404785156
581821,GE,2021-08-04,80.33567810058594
581822,GE,2021-08-05,80.42154693603516
581823,GE,2021-08-06,81.5925064086914
581824,GE,2021-08-09,80.96018981933594
581825,GE,2021-08-10,82.810302734375
581826,GE,2021-08-11,82.7790756225586
581827,GE,2021-08-12,83.1537857055664
581828,GE,2021-08-13,81.9047622680664
581829,GE,2021-08-16,80.67915344238281
581830,GE,2021-08-17,79.32865142822266
581831,GE,2021-08-18,79.16471862792969
581832,GE,2021-08-19,77.61124420166016
581833,GE,2021-08-20,78.10304260253906
581834,GE,2021-08-23,78.82123565673828
581835,GE,2021-08-24,80.61670684814453
581836,GE,2021-08-25,81.73302459716797
581837,GE,2021-08-26,80.70257568359375
581838,GE,2021-08-27,82.81810760498047
581839,GE,2021-08-30,82.11553192138672
581840,GE,2021-08-31,82.28727722167969
581841,GE,2021-09-01,80.92115783691406
581842,GE,2021-09-02,82.95082092285156
581843,GE,2021-09-03,81.77205657958984
581844,GE,2021-09-07,80.63231658935547
581845,GE,2021-09-08,80.07806396484375
581846,GE,2021-09-09,80.63231658935547
581847,GE,2021-09-10,79.62528991699219
581848,GE,2021-09-13,81.54566955566406
581849,GE,2021-09-14,78.36065673828125
581850,GE,2021-09-15,79.75019836425781
581851,GE,2021-09-16,79.11006927490234
581852,GE,2021-09-17,78.43091583251953
581853,GE,2021-09-20,77.91568756103516
581854,GE,2021-09-21,75.58157348632812
581855,GE,2021-09-22,76.92427825927734
581856,GE,2021-09-23,80.37471008300781
581857,GE,2021-09-24,81.03044128417969
581858,GE,2021-09-27,82.24044036865234
581859,GE,2021-09-28,82.53707885742188
581860,GE,2021-09-29,82.9664306640625
581861,GE,2021-09-30,80.42935180664062
581862,GE,2021-10-01,82.60733795166016
581863,GE,2021-10-04,81.88915252685547
581864,GE,2021-10-05,81.88915252685547
581865,GE,2021-10-06,81.44418334960938
581866,GE,2021-10-07,82.36534118652344
581867,GE,2021-10-08,81.7486343383789
581868,GE,2021-10-11,81.2490234375
581869,GE,2021-10-12,80.1873550415039
581870,GE,2021-10-13,79.90632629394531
581871,GE,2021-10-14,80.20296478271484
581872,GE,2021-10-15,81.50663757324219
581873,GE,2021-10-18,81.2802505493164
581874,GE,2021-10-19,81.75643920898438
581875,GE,2021-10-20,82.74785614013672
581876,GE,2021-10-21,80.52302551269531
581877,GE,2021-10-22,81.22560119628906
581878,GE,2021-10-25,82.20140838623047
581879,GE,2021-10-26,83.87197875976562
581880,GE,2021-10-27,81.06947326660156
581881,GE,2021-10-28,82.17018127441406
581882,GE,2021-10-29,81.86573028564453
581883,GE,2021-11-01,82.92739868164062
581884,GE,2021-11-02,83.28649139404297
581885,GE,2021-11-03,82.72443389892578
581886,GE,2021-11-04,82.13114929199219
581887,GE,2021-11-05,84.88681030273438
581888,GE,2021-11-08,84.63700103759766
581889,GE,2021-11-09,86.87744140625
581890,GE,2021-11-10,85.05854797363281
581891,GE,2021-11-11,83.52849578857422
581892,GE,2021-11-12,83.98907470703125
581893,GE,2021-11-15,83.27088165283203
581894,GE,2021-11-16,80.67915344238281
581895,GE,2021-11-17,79.61748504638672
581896,GE,2021-11-18,78.58704376220703
581897,GE,2021-11-19,78.03278350830078
581898,GE,2021-11-22,78.8758773803711
581899,GE,2021-11-23,79.687744140625
581900,GE,2021-11-24,79.80484008789062
581901,GE,2021-11-26,76.3778305053711
581902,GE,2021-11-29,76.81498718261719
581903,GE,2021-11-30,74.15300750732422
581904,GE,2021-12-01,72.59953308105469
581905,GE,2021-12-02,74.34036254882812
581906,GE,2021-12-03,72.41998291015625
581907,GE,2021-12-06,74.94925689697266
581908,GE,2021-12-07,76.15144348144531
581909,GE,2021-12-08,76.7213134765625
581910,GE,2021-12-09,76.37002563476562
581911,GE,2021-12-10,75.68305969238281
581912,GE,2021-12-13,72.70101165771484
581913,GE,2021-12-14,71.9047622680664
581914,GE,2021-12-15,71.88134002685547
581915,GE,2021-12-16,72.23262786865234
581916,GE,2021-12-17,71.38954162597656
581917,GE,2021-12-20,70.24199676513672
581918,GE,2021-12-21,72.64636993408203
581919,GE,2021-12-22,72.6541748046875
581920,GE,2021-12-23,73.38017272949219
581921,GE,2021-12-27,73.86416625976562
581922,GE,2021-12-28,74.39500427246094
581923,GE,2021-12-29,73.99687957763672
581924,GE,2021-12-30,73.92662048339844
581925,GE,2021-12-31,73.7470703125
581926,GE,2022-01-03,75.1288070678711
581927,GE,2022-01-04,77.57221221923828
581928,GE,2022-01-05,77.57221221923828
581929,GE,2022-01-06,78.02497863769531
581930,GE,2022-01-07,79.15690612792969
581931,GE,2022-01-10,77.61124420166016
581932,GE,2022-01-11,79.46135711669922
581933,GE,2022-01-12,79.8126449584961
581934,GE,2022-01-13,79.98439025878906
581935,GE,2022-01-14,80.53083801269531
581936,GE,2022-01-18,80.32006072998047
581937,GE,2022-01-19,78.54801177978516
581938,GE,2022-01-20,76.69789123535156
581939,GE,2022-01-21,75.17564392089844
581940,GE,2022-01-24,75.6518325805664
581941,GE,2022-01-25,71.1241226196289
581942,GE,2022-01-26,69.72677612304688
581943,GE,2022-01-27,70.17955017089844
581944,GE,2022-01-28,71.89695739746094
581945,GE,2022-01-31,73.7548828125
581946,GE,2022-02-01,76.46369934082031
581947,GE,2022-02-02,76.5339584350586
581948,GE,2022-02-03,76.7525405883789
581949,GE,2022-02-04,77.29117584228516
581950,GE,2022-02-07,77.98594665527344
581951,GE,2022-02-08,77.5253677368164
581952,GE,2022-02-09,77.47853088378906
581953,GE,2022-02-10,77.11943817138672
581954,GE,2022-02-11,75.58938598632812
581955,GE,2022-02-14,75.40983581542969
581956,GE,2022-02-15,78.7822036743164
581957,GE,2022-02-16,79.16471862792969
581958,GE,2022-02-17,76.86182403564453
581959,GE,2022-02-18,72.35753631591797
581960,GE,2022-02-22,73.49726867675781
581961,GE,2022-02-23,72.32630920410156
581962,GE,2022-02-24,72.24044036865234
581963,GE,2022-02-25,75.23028564453125
581964,GE,2022-02-28,74.5589370727539
581965,GE,2022-03-01,72.07649993896484
581966,GE,2022-03-02,73.50507354736328
581967,GE,2022-03-03,72.17018127441406
581968,GE,2022-03-04,69.58625793457031
581969,GE,2022-03-07,66.65105438232422
581970,GE,2022-03-08,68.81343078613281
581971,GE,2022-03-09,71.23341369628906
581972,GE,2022-03-10,71.29586029052734
581973,GE,2022-03-11,72.03746795654297
581974,GE,2022-03-14,72.17018127441406
581975,GE,2022-03-15,72.09211730957031
581976,GE,2022-03-16,73.92662048339844
581977,GE,2022-03-17,74.57455444335938
581978,GE,2022-03-18,74.62139129638672
581979,GE,2022-03-21,74.02029418945312
581980,GE,2022-03-22,74.08274841308594
581981,GE,2022-03-23,73.14598083496094
581982,GE,2022-03-24,73.47384643554688
581983,GE,2022-03-25,73.39578247070312
581984,GE,2022-03-28,71.81889343261719
581985,GE,2022-03-29,73.88758850097656
581986,GE,2022-03-30,73.83294677734375
581987,GE,2022-03-31,71.42857360839844
581988,GE,2022-04-01,72.20140838623047
581989,GE,2022-04-04,71.83450317382812
581990,GE,2022-04-05,70.33567810058594
581991,GE,2022-04-06,70.1873550415039
581992,GE,2022-04-07,69.83606719970703
581993,GE,2022-04-08,70.05464172363281
581994,GE,2022-04-11,70.0
581995,GE,2022-04-12,70.25761413574219
581996,GE,2022-04-13,70.84309387207031
581997,GE,2022-04-14,70.9055404663086
581998,GE,2022-04-18,70.56986999511719
581999,GE,2022-04-19,71.74082946777344
582000,GE,2022-04-20,71.35050964355469
582001,GE,2022-04-21,71.60031127929688
582002,GE,2022-04-22,69.5316162109375
582003,GE,2022-04-25,70.16393280029297
582004,GE,2022-04-26,62.91178894042969
582005,GE,2022-04-27,61.05386352539063
582006,GE,2022-04-28,60.67915725708008
582007,GE,2022-04-29,58.196720123291016
582008,GE,2022-05-02,58.97735977172852
582009,GE,2022-05-03,60.62451171875
582010,GE,2022-05-04,62.78688430786133
582011,GE,2022-05-05,61.35050582885742
582012,GE,2022-05-06,61.06947708129883
582013,GE,2022-05-09,56.96331024169922
582014,GE,2022-05-10,57.22872924804688
582015,GE,2022-05-11,56.5495719909668
582016,GE,2022-05-12,57.20530700683594
582017,GE,2022-05-13,58.587039947509766
582018,GE,2022-05-16,58.25917434692383
582019,GE,2022-05-17,59.640907287597656
582020,GE,2022-05-18,58.70413589477539
582021,GE,2022-05-19,59.12568283081055
582022,GE,2022-05-20,58.74316787719727
582023,GE,2022-05-23,58.9071044921875
582024,GE,2022-05-24,58.173301696777344
582025,GE,2022-05-25,58.18111038208008
582026,GE,2022-05-26,60.117095947265625
582027,GE,2022-05-27,61.48321533203125
582028,GE,2022-05-31,61.11631393432617
582029,GE,2022-06-01,60.51522064208984
582030,GE,2022-06-02,60.889930725097656
582031,GE,2022-06-03,60.08586883544922
582032,GE,2022-06-06,60.10929107666016
582033,GE,2022-06-07,60.889930725097656
582034,GE,2022-06-08,60.23419189453125
582035,GE,2022-06-09,58.37627029418945
582036,GE,2022-06-10,55.60499572753906
582037,GE,2022-06-13,52.86494827270508
582038,GE,2022-06-14,53.12255859375
582039,GE,2022-06-15,53.94223403930664
582040,GE,2022-06-16,50.967994689941406
582041,GE,2022-06-17,51.522247314453125
582042,GE,2022-06-21,51.32708740234375
582043,GE,2022-06-22,50.38251495361328
582044,GE,2022-06-23,50.0156135559082
582045,GE,2022-06-24,52.36534118652344
582046,GE,2022-06-27,52.07650375366211
582047,GE,2022-06-28,51.42856979370117
582048,GE,2022-06-29,49.718971252441406
582049,GE,2022-06-30,49.7033576965332
582050,GE,2022-07-01,49.60187530517578
582051,GE,2022-07-05,48.4231071472168
582052,GE,2022-07-06,48.06401062011719
582053,GE,2022-07-07,49.18032836914063
582054,GE,2022-07-08,49.37548828125
582055,GE,2022-07-11,48.32942962646485
582056,GE,2022-07-12,49.19594192504883
582057,GE,2022-07-13,48.407493591308594
582058,GE,2022-07-14,47.68930435180664
582059,GE,2022-07-15,49.07103729248047
582060,GE,2022-07-18,49.71116256713867
582061,GE,2022-07-19,52.09992218017578
582062,GE,2022-07-20,52.997657775878906
582063,GE,2022-07-21,53.18501281738281
582064,GE,2022-07-22,53.23184967041016
582065,GE,2022-07-25,53.364559173583984
582066,GE,2022-07-26,55.82357406616211
582067,GE,2022-07-27,55.87821960449219
582068,GE,2022-07-28,57.09601974487305
582069,GE,2022-07-29,57.697113037109375
582070,GE,2022-08-01,59.17251968383789
582071,GE,2022-08-02,58.04840087890625
582072,GE,2022-08-03,58.34504318237305
582073,GE,2022-08-04,57.50975799560547
582074,GE,2022-08-05,58.04840087890625
582075,GE,2022-08-08,58.68852615356445
582076,GE,2022-08-09,58.49336624145508
582077,GE,2022-08-10,60.21857833862305
582078,GE,2022-08-11,61.592506408691406
582079,GE,2022-08-12,62.39656448364258
582080,GE,2022-08-15,62.30288696289063
582081,GE,2022-08-16,63.28649520874024
582082,GE,2022-08-17,62.38875961303711
582083,GE,2022-08-18,61.834503173828125
582084,GE,2022-08-19,60.67135238647461
582085,GE,2022-08-22,58.37627029418945
582086,GE,2022-08-23,59.406715393066406
582087,GE,2022-08-24,59.90632247924805
582088,GE,2022-08-25,60.99921798706055
582089,GE,2022-08-26,58.75878143310547
582090,GE,2022-08-29,59.36767959594727
582091,GE,2022-08-30,58.64949417114258
582092,GE,2022-08-31,57.3302116394043
582093,GE,2022-09-01,57.04917907714844
582094,GE,2022-09-02,56.54176330566406
582095,GE,2022-09-06,56.33098983764648
582096,GE,2022-09-07,57.43949890136719
582097,GE,2022-09-08,57.58782196044922
582098,GE,2022-09-09,57.7985954284668
582099,GE,2022-09-12,58.797813415527344
582100,GE,2022-09-13,55.30054473876953
582101,GE,2022-09-14,54.66822814941406
582102,GE,2022-09-15,53.79391098022461
582103,GE,2022-09-16,51.826698303222656
582104,GE,2022-09-19,52.3419189453125
582105,GE,2022-09-20,51.98282623291016
582106,GE,2022-09-21,50.91334915161133
582107,GE,2022-09-22,51.02264022827149
582108,GE,2022-09-23,50.39031982421875
582109,GE,2022-09-26,50.23419189453125
582110,GE,2022-09-27,50.3278694152832
582111,GE,2022-09-28,50.32006072998047
582112,GE,2022-09-29,48.96955490112305
582113,GE,2022-09-30,48.32942962646485
582114,GE,2022-10-03,49.648712158203125
582115,GE,2022-10-04,52.72443389892578
582116,GE,2022-10-05,52.64636993408203
582117,GE,2022-10-06,51.69398880004883
582118,GE,2022-10-07,50.39812469482422
582119,GE,2022-10-10,50.72599411010742
582120,GE,2022-10-11,49.960968017578125
582121,GE,2022-10-12,50.53864288330078
582122,GE,2022-10-13,53.03668975830078
582123,GE,2022-10-14,52.74785232543945
582124,GE,2022-10-17,53.57533264160156
582125,GE,2022-10-18,55.19125747680664
582126,GE,2022-10-19,55.05854797363281
582127,GE,2022-10-20,54.62139129638672
582128,GE,2022-10-21,56.8462142944336
582129,GE,2022-10-24,57.26776123046875
582130,GE,2022-10-25,56.98672866821289
582131,GE,2022-10-26,58.9071044921875
582132,GE,2022-10-27,59.32864761352539
582133,GE,2022-10-28,61.14754104614258
582134,GE,2022-10-31,60.741607666015625
582135,GE,2022-11-01,61.05386352539063
582136,GE,2022-11-02,60.42154693603516
582137,GE,2022-11-03,61.18657302856445
582138,GE,2022-11-04,63.28649520874024
582139,GE,2022-11-07,65.1522216796875
582140,GE,2022-11-08,65.57376861572266
582141,GE,2022-11-09,64.91022491455078
582142,GE,2022-11-10,66.65105438232422
582143,GE,2022-11-11,67.3770523071289
582144,GE,2022-11-14,67.0023422241211
582145,GE,2022-11-15,68.02497863769531
582146,GE,2022-11-16,66.2763442993164
582147,GE,2022-11-17,66.65885925292969
582148,GE,2022-11-18,66.72911834716797
582149,GE,2022-11-21,67.04917907714844
582150,GE,2022-11-22,68.1498794555664
582151,GE,2022-11-23,68.5948486328125
582152,GE,2022-11-25,68.80561828613281
582153,GE,2022-11-28,66.7213134765625
582154,GE,2022-11-29,66.86963653564453
582155,GE,2022-11-30,67.11163330078125
582156,GE,2022-12-01,66.55738067626953
582157,GE,2022-12-02,67.82201385498047
582158,GE,2022-12-05,66.0889892578125
582159,GE,2022-12-06,66.57299041748047
582160,GE,2022-12-07,66.35440826416016
582161,GE,2022-12-08,65.2849349975586
582162,GE,2022-12-09,63.58313751220703
582163,GE,2022-12-12,64.95706176757812
582164,GE,2022-12-13,64.69945526123047
582165,GE,2022-12-14,63.598751068115234
582166,GE,2022-12-15,61.522247314453125
582167,GE,2022-12-16,60.61670684814453
582168,GE,2022-12-19,60.936767578125
582169,GE,2022-12-20,62.70882034301758
582170,GE,2022-12-21,64.77751922607422
582171,GE,2022-12-22,63.83294296264648
582172,GE,2022-12-23,63.84855651855469
582173,GE,2022-12-27,64.66822814941406
582174,GE,2022-12-28,63.989070892333984
582175,GE,2022-12-29,65.37860870361328
582176,GE,2022-12-30,65.40983581542969
582177,GE,2023-01-03,66.33879852294922
582178,GE,2023-01-04,70.19999694824219
582179,GE,2023-01-05,71.29000091552734
582180,GE,2023-01-06,71.94000244140625
582181,GE,2023-01-09,72.66999816894531
582182,GE,2023-01-10,75.2699966430664
582183,GE,2023-01-11,77.69000244140625
582184,GE,2023-01-12,78.86000061035156
582185,GE,2023-01-13,80.19999694824219
582186,GE,2023-01-17,80.48999786376953
582187,GE,2023-01-18,79.2699966430664
582188,GE,2023-01-19,76.86000061035156
582189,GE,2023-01-20,77.68000030517578
582190,GE,2023-01-23,79.7699966430664
582191,GE,2023-01-24,80.69999694824219
582192,GE,2023-01-25,80.79000091552734
582193,GE,2023-01-26,81.13999938964844
582194,GE,2023-01-27,83.2300033569336
582195,GE,2023-01-30,80.83000183105469
582196,GE,2023-01-31,80.4800033569336
582197,GE,2023-02-01,82.31999969482422
582198,GE,2023-02-02,83.94000244140625
582199,GE,2023-02-03,81.95999908447266
582200,GE,2023-02-06,82.3499984741211
582201,GE,2023-02-07,82.11000061035156
582202,GE,2023-02-08,81.95999908447266
582203,GE,2023-02-09,80.79000091552734
582204,GE,2023-02-10,81.29000091552734
582205,GE,2023-02-13,82.68000030517578
582206,GE,2023-02-14,83.54000091552734
582207,GE,2023-02-15,84.7699966430664
582208,GE,2023-02-16,84.05000305175781
582209,GE,2023-02-17,83.04000091552734
582210,GE,2023-02-21,82.26000213623047
582211,GE,2023-02-22,83.19000244140625
582212,GE,2023-02-23,82.94000244140625
582213,GE,2023-02-24,83.55000305175781
582214,GE,2023-02-27,83.83999633789062
582215,GE,2023-02-28,84.70999908447266
582216,GE,2023-03-01,84.13999938964844
582217,GE,2023-03-02,85.72000122070312
582218,GE,2023-03-03,86.37999725341797
582219,GE,2023-03-06,87.05999755859375
582220,GE,2023-03-07,86.38999938964844
582221,GE,2023-03-08,86.9800033569336
582222,GE,2023-03-09,91.55999755859376
582223,GE,2023-03-10,91.0
582224,GE,2023-03-13,88.97000122070312
582225,GE,2023-03-14,91.16999816894533
582226,GE,2023-03-15,89.76000213623047
582227,GE,2023-03-16,91.97000122070312
582228,GE,2023-03-17,90.29000091552734
582229,GE,2023-03-20,89.91999816894531
582230,GE,2023-03-21,92.18000030517578
582231,GE,2023-03-22,89.58999633789062
582232,GE,2023-03-23,91.58999633789062
582233,GE,2023-03-24,91.37000274658205
582234,GE,2023-03-27,93.30999755859376
582235,GE,2023-03-28,93.13999938964844
582236,GE,2023-03-29,94.05999755859376
582237,GE,2023-03-30,94.0500030517578
582238,GE,2023-03-31,95.5999984741211
582239,GE,2023-04-03,96.91999816894533
582240,GE,2023-04-04,95.0500030517578
582241,GE,2023-04-05,94.25
582242,GE,2023-04-06,93.5999984741211
582243,GE,2023-04-10,94.36000061035156
582244,GE,2023-04-11,93.91000366210938
582245,GE,2023-04-12,94.0999984741211
582246,GE,2023-04-13,94.3000030517578
582247,GE,2023-04-14,95.44000244140624
582248,GE,2023-04-17,96.7699966430664
582249,GE,2023-04-18,98.47000122070312
582250,GE,2023-04-19,99.02999877929688
582251,GE,2023-04-20,99.76000213623048
582252,GE,2023-04-21,99.51000213623048
582253,GE,2023-04-24,100.1500015258789
582254,GE,2023-04-25,98.44000244140624
582255,GE,2023-04-26,96.20999908447266
582256,GE,2023-04-27,98.05999755859376
582257,GE,2023-04-28,98.97000122070312
582258,GE,2023-05-01,101.18000030517578
582259,GE,2023-05-02,101.51000213623048
582260,GE,2023-05-03,101.7699966430664
582261,GE,2023-05-04,99.31999969482422
582262,GE,2023-05-05,100.23999786376952
582263,GE,2023-05-08,100.91999816894533
582264,GE,2023-05-09,101.0
582265,GE,2023-05-10,99.54000091552734
582266,GE,2023-05-11,99.51000213623048
582267,GE,2023-05-12,98.8000030517578
582268,FIS,2001-06-20,23.899999618530277
582269,FIS,2001-06-21,25.5
582270,FIS,2001-06-22,25.600000381469727
582271,FIS,2001-06-25,26.5
582272,FIS,2001-06-26,26.450000762939453
582273,FIS,2001-06-27,26.600000381469727
582274,FIS,2001-06-28,27.5
582275,FIS,2001-06-29,28.0
582276,FIS,2001-07-02,28.0
582277,FIS,2001-07-03,28.049999237060547
582278,FIS,2001-07-05,27.950000762939453
582279,FIS,2001-07-06,30.0
582280,FIS,2001-07-09,29.90999984741211
582281,FIS,2001-07-10,28.549999237060547
582282,FIS,2001-07-11,28.5
582283,FIS,2001-07-12,29.450000762939453
582284,FIS,2001-07-13,29.0
582285,FIS,2001-07-16,28.75
582286,FIS,2001-07-17,29.59000015258789
582287,FIS,2001-07-18,29.489999771118164
582288,FIS,2001-07-19,28.899999618530277
582289,FIS,2001-07-20,28.959999084472656
582290,FIS,2001-07-23,29.01000022888184
582291,FIS,2001-07-24,28.979999542236328
582292,FIS,2001-07-25,29.549999237060547
582293,FIS,2001-07-26,29.93000030517578
582294,FIS,2001-07-27,30.530000686645508
582295,FIS,2001-07-30,31.6200008392334
582296,FIS,2001-07-31,33.02000045776367
582297,FIS,2001-08-01,34.0
582298,FIS,2001-08-02,33.709999084472656
582299,FIS,2001-08-03,32.650001525878906
582300,FIS,2001-08-06,32.13999938964844
582301,FIS,2001-08-07,32.45000076293945
582302,FIS,2001-08-08,32.4900016784668
582303,FIS,2001-08-09,32.5099983215332
582304,FIS,2001-08-10,32.150001525878906
582305,FIS,2001-08-13,32.0
582306,FIS,2001-08-14,32.790000915527344
582307,FIS,2001-08-15,32.0
582308,FIS,2001-08-16,32.0
582309,FIS,2001-08-17,32.2400016784668
582310,FIS,2001-08-20,32.02000045776367
582311,FIS,2001-08-21,32.29999923706055
582312,FIS,2001-08-22,32.5
582313,FIS,2001-08-23,32.400001525878906
582314,FIS,2001-08-24,32.349998474121094
582315,FIS,2001-08-27,32.650001525878906
582316,FIS,2001-08-28,32.380001068115234
582317,FIS,2001-08-29,32.72999954223633
582318,FIS,2001-08-30,33.0099983215332
582319,FIS,2001-08-31,34.36000061035156
582320,FIS,2001-09-04,34.900001525878906
582321,FIS,2001-09-05,33.720001220703125
582322,FIS,2001-09-06,33.0
582323,FIS,2001-09-07,32.63999938964844
582324,FIS,2001-09-10,32.75
582325,FIS,2001-09-17,30.09000015258789
582326,FIS,2001-09-18,30.75
582327,FIS,2001-09-19,30.81999969482422
582328,FIS,2001-09-20,29.8700008392334
582329,FIS,2001-09-21,29.63999938964844
582330,FIS,2001-09-24,29.43000030517578
582331,FIS,2001-09-25,28.729999542236328
582332,FIS,2001-09-26,25.600000381469727
582333,FIS,2001-09-27,24.979999542236328
582334,FIS,2001-09-28,25.959999084472656
582335,FIS,2001-10-01,28.229999542236328
582336,FIS,2001-10-02,28.0
582337,FIS,2001-10-03,29.21999931335449
582338,FIS,2001-10-04,31.0
582339,FIS,2001-10-05,30.190000534057617
582340,FIS,2001-10-08,28.51000022888184
582341,FIS,2001-10-09,29.88999938964844
582342,FIS,2001-10-10,29.739999771118164
582343,FIS,2001-10-11,28.790000915527344
582344,FIS,2001-10-12,27.809999465942383
582345,FIS,2001-10-15,29.0
582346,FIS,2001-10-16,28.700000762939453
582347,FIS,2001-10-17,28.65999984741211
582348,FIS,2001-10-18,29.459999084472656
582349,FIS,2001-10-19,29.399999618530277
582350,FIS,2001-10-22,29.51000022888184
582351,FIS,2001-10-23,29.850000381469727
582352,FIS,2001-10-24,30.020000457763672
582353,FIS,2001-10-25,30.0
582354,FIS,2001-10-26,29.950000762939453
582355,FIS,2001-10-29,29.489999771118164
582356,FIS,2001-10-30,27.780000686645508
582357,FIS,2001-10-31,28.5
582358,FIS,2001-11-01,27.8799991607666
582359,FIS,2001-11-02,27.780000686645508
582360,FIS,2001-11-05,28.030000686645508
582361,FIS,2001-11-06,27.940000534057617
582362,FIS,2001-11-07,27.989999771118164
582363,FIS,2001-11-08,28.57999992370605
582364,FIS,2001-11-09,28.149999618530277
582365,FIS,2001-11-12,28.739999771118164
582366,FIS,2001-11-13,29.020000457763672
582367,FIS,2001-11-14,29.399999618530277
582368,FIS,2001-11-15,29.899999618530277
582369,FIS,2001-11-16,30.040000915527344
582370,FIS,2001-11-19,30.809999465942383
582371,FIS,2001-11-20,30.36000061035156
582372,FIS,2001-11-21,30.5
582373,FIS,2001-11-23,30.489999771118164
582374,FIS,2001-11-26,30.489999771118164
582375,FIS,2001-11-27,30.5
582376,FIS,2001-11-28,30.209999084472656
582377,FIS,2001-11-29,29.989999771118164
582378,FIS,2001-11-30,29.420000076293945
582379,FIS,2001-12-03,29.11000061035156
582380,FIS,2001-12-04,29.209999084472656
582381,FIS,2001-12-05,30.68000030517578
582382,FIS,2001-12-06,30.5
582383,FIS,2001-12-07,30.71999931335449
582384,FIS,2001-12-10,30.940000534057617
582385,FIS,2001-12-11,31.46999931335449
582386,FIS,2001-12-12,31.950000762939453
582387,FIS,2001-12-13,32.209999084472656
582388,FIS,2001-12-14,33.0
582389,FIS,2001-12-17,33.18000030517578
582390,FIS,2001-12-18,34.130001068115234
582391,FIS,2001-12-19,33.11000061035156
582392,FIS,2001-12-20,33.63999938964844
582393,FIS,2001-12-21,34.849998474121094
582394,FIS,2001-12-24,35.45000076293945
582395,FIS,2001-12-26,35.06999969482422
582396,FIS,2001-12-27,34.43000030517578
582397,FIS,2001-12-28,34.70000076293945
582398,FIS,2001-12-31,34.220001220703125
582399,FIS,2002-01-02,35.20000076293945
582400,FIS,2002-01-03,35.34000015258789
582401,FIS,2002-01-04,35.0
582402,FIS,2002-01-07,33.93000030517578
582403,FIS,2002-01-08,33.7400016784668
582404,FIS,2002-01-09,34.47999954223633
582405,FIS,2002-01-10,33.84000015258789
582406,FIS,2002-01-11,34.060001373291016
582407,FIS,2002-01-14,34.959999084472656
582408,FIS,2002-01-15,34.79999923706055
582409,FIS,2002-01-16,34.54999923706055
582410,FIS,2002-01-17,35.130001068115234
582411,FIS,2002-01-18,34.849998474121094
582412,FIS,2002-01-22,34.099998474121094
582413,FIS,2002-01-23,33.970001220703125
582414,FIS,2002-01-24,34.439998626708984
582415,FIS,2002-01-25,34.099998474121094
582416,FIS,2002-01-28,34.31999969482422
582417,FIS,2002-01-29,34.099998474121094
582418,FIS,2002-01-30,34.45000076293945
582419,FIS,2002-01-31,34.689998626708984
582420,FIS,2002-02-01,35.560001373291016
582421,FIS,2002-02-04,35.20000076293945
582422,FIS,2002-02-05,35.29999923706055
582423,FIS,2002-02-06,35.2400016784668
582424,FIS,2002-02-07,35.22999954223633
582425,FIS,2002-02-08,35.2400016784668
582426,FIS,2002-02-11,35.099998474121094
582427,FIS,2002-02-12,34.959999084472656
582428,FIS,2002-02-13,35.459999084472656
582429,FIS,2002-02-14,35.119998931884766
582430,FIS,2002-02-15,35.25
582431,FIS,2002-02-19,35.470001220703125
582432,FIS,2002-02-20,35.52000045776367
582433,FIS,2002-02-21,34.619998931884766
582434,FIS,2002-02-22,34.869998931884766
582435,FIS,2002-02-25,34.849998474121094
582436,FIS,2002-02-26,34.75
582437,FIS,2002-02-27,35.11000061035156
582438,FIS,2002-02-28,37.150001525878906
582439,FIS,2002-03-01,38.93999862670898
582440,FIS,2002-03-04,39.869998931884766
582441,FIS,2002-03-05,39.93999862670898
582442,FIS,2002-03-06,40.220001220703125
582443,FIS,2002-03-07,40.45000076293945
582444,FIS,2002-03-08,40.59999847412109
582445,FIS,2002-03-11,41.09999847412109
582446,FIS,2002-03-12,41.2599983215332
582447,FIS,2002-03-13,40.91999816894531
582448,FIS,2002-03-14,41.040000915527344
582449,FIS,2002-03-15,40.43999862670898
582450,FIS,2002-03-18,39.31999969482422
582451,FIS,2002-03-19,38.5099983215332
582452,FIS,2002-03-20,38.709999084472656
582453,FIS,2002-03-21,39.5
582454,FIS,2002-03-22,39.93000030517578
582455,FIS,2002-03-25,39.81999969482422
582456,FIS,2002-03-26,39.70000076293945
582457,FIS,2002-03-27,39.77000045776367
582458,FIS,2002-03-28,39.70000076293945
582459,FIS,2002-04-01,40.790000915527344
582460,FIS,2002-04-02,41.43000030517578
582461,FIS,2002-04-03,40.7400016784668
582462,FIS,2002-04-04,40.880001068115234
582463,FIS,2002-04-05,41.5
582464,FIS,2002-04-08,41.970001220703125
582465,FIS,2002-04-09,42.560001373291016
582466,FIS,2002-04-10,42.65999984741211
582467,FIS,2002-04-11,41.86000061035156
582468,FIS,2002-04-12,41.72999954223633
582469,FIS,2002-04-15,41.90999984741211
582470,FIS,2002-04-16,42.25
582471,FIS,2002-04-17,41.34000015258789
582472,FIS,2002-04-18,41.25
582473,FIS,2002-04-19,42.119998931884766
582474,FIS,2002-04-22,42.7599983215332
582475,FIS,2002-04-23,42.79999923706055
582476,FIS,2002-04-24,41.45000076293945
582477,FIS,2002-04-25,40.66999816894531
582478,FIS,2002-04-26,39.84000015258789
582479,FIS,2002-04-29,38.959999084472656
582480,FIS,2002-04-30,38.79999923706055
582481,FIS,2002-05-01,39.0
582482,FIS,2002-05-02,38.790000915527344
582483,FIS,2002-05-03,38.7599983215332
582484,FIS,2002-05-06,38.77000045776367
582485,FIS,2002-05-07,40.65999984741211
582486,FIS,2002-05-08,40.25
582487,FIS,2002-05-09,40.5
582488,FIS,2002-05-10,40.619998931884766
582489,FIS,2002-05-13,41.810001373291016
582490,FIS,2002-05-14,43.560001373291016
582491,FIS,2002-05-15,43.650001525878906
582492,FIS,2002-05-16,43.70000076293945
582493,FIS,2002-05-17,43.5
582494,FIS,2002-05-20,43.75
582495,FIS,2002-05-21,42.77000045776367
582496,FIS,2002-05-22,42.86000061035156
582497,FIS,2002-05-23,42.560001373291016
582498,FIS,2002-05-24,42.93000030517578
582499,FIS,2002-05-28,42.34999847412109
582500,FIS,2002-05-29,42.369998931884766
582501,FIS,2002-05-30,42.400001525878906
582502,FIS,2002-05-31,43.0
582503,FIS,2002-06-03,44.119998931884766
582504,FIS,2002-06-04,44.130001068115234
582505,FIS,2002-06-05,44.0
582506,FIS,2002-06-06,42.84999847412109
582507,FIS,2002-06-07,43.16999816894531
582508,FIS,2002-06-10,43.880001068115234
582509,FIS,2002-06-11,43.04999923706055
582510,FIS,2002-06-12,42.380001068115234
582511,FIS,2002-06-13,41.59000015258789
582512,FIS,2002-06-14,42.220001220703125
582513,FIS,2002-06-17,42.75
582514,FIS,2002-06-18,43.369998931884766
582515,FIS,2002-06-19,43.18000030517578
582516,FIS,2002-06-20,42.540000915527344
582517,FIS,2002-06-21,40.25
582518,FIS,2002-06-24,40.369998931884766
582519,FIS,2002-06-25,38.88999938964844
582520,FIS,2002-06-26,37.400001525878906
582521,FIS,2002-06-27,36.22999954223633
582522,FIS,2002-06-28,37.11000061035156
582523,FIS,2002-07-01,36.83000183105469
582524,FIS,2002-07-02,36.09999847412109
582525,FIS,2002-07-03,36.36000061035156
582526,FIS,2002-07-05,36.95000076293945
582527,FIS,2002-07-08,37.88999938964844
582528,FIS,2002-07-09,37.31999969482422
582529,FIS,2002-07-10,35.75
582530,FIS,2002-07-11,34.790000915527344
582531,FIS,2002-07-12,33.560001373291016
582532,FIS,2002-07-15,32.90999984741211
582533,FIS,2002-07-16,32.689998626708984
582534,FIS,2002-07-17,32.810001373291016
582535,FIS,2002-07-18,31.559999465942383
582536,FIS,2002-07-19,30.780000686645508
582537,FIS,2002-07-22,30.6299991607666
582538,FIS,2002-07-23,29.5
582539,FIS,2002-07-24,30.399999618530277
582540,FIS,2002-07-25,31.229999542236328
582541,FIS,2002-07-26,31.6299991607666
582542,FIS,2002-07-29,33.5099983215332
582543,FIS,2002-07-30,34.2400016784668
582544,FIS,2002-07-31,32.720001220703125
582545,FIS,2002-08-01,32.15999984741211
582546,FIS,2002-08-02,30.950000762939453
582547,FIS,2002-08-05,29.920000076293945
582548,FIS,2002-08-06,30.200000762939453
582549,FIS,2002-08-07,30.399999618530277
582550,FIS,2002-08-08,30.0
582551,FIS,2002-08-09,30.920000076293945
582552,FIS,2002-08-12,31.959999084472656
582553,FIS,2002-08-13,30.6200008392334
582554,FIS,2002-08-14,30.8799991607666
582555,FIS,2002-08-15,32.369998931884766
582556,FIS,2002-08-16,32.20000076293945
582557,FIS,2002-08-19,33.43000030517578
582558,FIS,2002-08-20,32.79999923706055
582559,FIS,2002-08-21,33.099998474121094
582560,FIS,2002-08-22,33.689998626708984
582561,FIS,2002-08-23,32.849998474121094
582562,FIS,2002-08-26,33.5
582563,FIS,2002-08-27,32.9900016784668
582564,FIS,2002-08-28,32.75
582565,FIS,2002-08-29,32.939998626708984
582566,FIS,2002-08-30,32.86000061035156
582567,FIS,2002-09-03,31.559999465942383
582568,FIS,2002-09-04,33.45000076293945
582569,FIS,2002-09-05,30.489999771118164
582570,FIS,2002-09-06,30.36000061035156
582571,FIS,2002-09-09,29.5
582572,FIS,2002-09-10,28.809999465942383
582573,FIS,2002-09-11,29.0
582574,FIS,2002-09-12,28.780000686645508
582575,FIS,2002-09-13,28.350000381469727
582576,FIS,2002-09-16,28.959999084472656
582577,FIS,2002-09-17,29.13999938964844
582578,FIS,2002-09-18,28.899999618530277
582579,FIS,2002-09-19,28.399999618530277
582580,FIS,2002-09-20,19.100000381469727
582581,FIS,2002-09-23,18.96999931335449
582582,FIS,2002-09-24,18.07999992370605
582583,FIS,2002-09-25,20.309999465942383
582584,FIS,2002-09-26,21.399999618530277
582585,FIS,2002-09-27,20.549999237060547
582586,FIS,2002-09-30,20.100000381469727
582587,FIS,2002-10-01,21.020000457763672
582588,FIS,2002-10-02,20.979999542236328
582589,FIS,2002-10-03,20.799999237060547
582590,FIS,2002-10-04,20.86000061035156
582591,FIS,2002-10-07,20.5
582592,FIS,2002-10-08,21.82999992370605
582593,FIS,2002-10-09,21.68000030517578
582594,FIS,2002-10-10,21.8700008392334
582595,FIS,2002-10-11,22.229999542236328
582596,FIS,2002-10-14,22.57999992370605
582597,FIS,2002-10-15,23.100000381469727
582598,FIS,2002-10-16,22.149999618530277
582599,FIS,2002-10-17,23.11000061035156
582600,FIS,2002-10-18,22.8700008392334
582601,FIS,2002-10-21,24.540000915527344
582602,FIS,2002-10-22,23.420000076293945
582603,FIS,2002-10-23,23.11000061035156
582604,FIS,2002-10-24,22.450000762939453
582605,FIS,2002-10-25,22.700000762939453
582606,FIS,2002-10-28,22.229999542236328
582607,FIS,2002-10-29,20.899999618530277
582608,FIS,2002-10-30,21.149999618530277
582609,FIS,2002-10-31,21.0
582610,FIS,2002-11-01,21.8700008392334
582611,FIS,2002-11-04,21.950000762939453
582612,FIS,2002-11-05,22.06999969482422
582613,FIS,2002-11-06,22.350000381469727
582614,FIS,2002-11-07,21.899999618530277
582615,FIS,2002-11-08,21.739999771118164
582616,FIS,2002-11-11,21.100000381469727
582617,FIS,2002-11-12,21.0
582618,FIS,2002-11-13,21.059999465942383
582619,FIS,2002-11-14,22.07999992370605
582620,FIS,2002-11-15,22.5
582621,FIS,2002-11-18,22.61000061035156
582622,FIS,2002-11-19,22.26000022888184
582623,FIS,2002-11-20,22.5
582624,FIS,2002-11-21,23.26000022888184
582625,FIS,2002-11-22,23.790000915527344
582626,FIS,2002-11-25,23.950000762939453
582627,FIS,2002-11-26,24.21999931335449
582628,FIS,2002-11-27,24.399999618530277
582629,FIS,2002-11-29,24.149999618530277
582630,FIS,2002-12-02,24.88999938964844
582631,FIS,2002-12-03,25.239999771118164
582632,FIS,2002-12-04,25.1200008392334
582633,FIS,2002-12-05,25.5
582634,FIS,2002-12-06,25.299999237060547
582635,FIS,2002-12-09,24.96999931335449
582636,FIS,2002-12-10,25.700000762939453
582637,FIS,2002-12-11,26.18000030517578
582638,FIS,2002-12-12,26.399999618530277
582639,FIS,2002-12-13,25.5
582640,FIS,2002-12-16,26.170000076293945
582641,FIS,2002-12-17,25.350000381469727
582642,FIS,2002-12-18,24.700000762939453
582643,FIS,2002-12-19,24.280000686645508
582644,FIS,2002-12-20,24.13999938964844
582645,FIS,2002-12-23,24.170000076293945
582646,FIS,2002-12-24,23.979999542236328
582647,FIS,2002-12-26,24.59000015258789
582648,FIS,2002-12-27,24.600000381469727
582649,FIS,2002-12-30,23.93000030517578
582650,FIS,2002-12-31,24.549999237060547
582651,FIS,2003-01-02,25.270000457763672
582652,FIS,2003-01-03,24.950000762939453
582653,FIS,2003-01-06,25.780000686645508
582654,FIS,2003-01-07,25.489999771118164
582655,FIS,2003-01-08,25.25
582656,FIS,2003-01-09,26.040000915527344
582657,FIS,2003-01-10,26.040000915527344
582658,FIS,2003-01-13,26.489999771118164
582659,FIS,2003-01-14,25.950000762939453
582660,FIS,2003-01-15,25.420000076293945
582661,FIS,2003-01-16,25.299999237060547
582662,FIS,2003-01-17,24.670000076293945
582663,FIS,2003-01-21,24.729999542236328
582664,FIS,2003-01-22,23.799999237060547
582665,FIS,2003-01-23,24.0
582666,FIS,2003-01-24,24.049999237060547
582667,FIS,2003-01-27,24.299999237060547
582668,FIS,2003-01-28,24.979999542236328
582669,FIS,2003-01-29,25.149999618530277
582670,FIS,2003-01-30,24.940000534057617
582671,FIS,2003-01-31,25.57999992370605
582672,FIS,2003-02-03,25.520000457763672
582673,FIS,2003-02-04,25.350000381469727
582674,FIS,2003-02-05,25.11000061035156
582675,FIS,2003-02-06,24.959999084472656
582676,FIS,2003-02-07,24.540000915527344
582677,FIS,2003-02-10,24.5
582678,FIS,2003-02-11,24.239999771118164
582679,FIS,2003-02-12,24.100000381469727
582680,FIS,2003-02-13,23.100000381469727
582681,FIS,2003-02-14,23.07999992370605
582682,FIS,2003-02-18,23.559999465942383
582683,FIS,2003-02-19,23.530000686645508
582684,FIS,2003-02-20,23.850000381469727
582685,FIS,2003-02-21,24.06999969482422
582686,FIS,2003-02-24,23.5
582687,FIS,2003-02-25,23.920000076293945
582688,FIS,2003-02-26,23.690000534057617
582689,FIS,2003-02-27,24.229999542236328
582690,FIS,2003-02-28,24.059999465942383
582691,FIS,2003-03-03,24.059999465942383
582692,FIS,2003-03-04,23.700000762939453
582693,FIS,2003-03-05,23.8700008392334
582694,FIS,2003-03-06,23.93000030517578
582695,FIS,2003-03-07,23.90999984741211
582696,FIS,2003-03-10,22.88999938964844
582697,FIS,2003-03-11,21.649999618530277
582698,FIS,2003-03-12,21.68000030517578
582699,FIS,2003-03-13,22.71999931335449
582700,FIS,2003-03-14,22.88999938964844
582701,FIS,2003-03-17,23.700000762939453
582702,FIS,2003-03-18,23.850000381469727
582703,FIS,2003-03-19,24.020000457763672
582704,FIS,2003-03-20,24.149999618530277
582705,FIS,2003-03-21,25.270000457763672
582706,FIS,2003-03-24,24.8700008392334
582707,FIS,2003-03-25,25.209999084472656
582708,FIS,2003-03-26,25.399999618530277
582709,FIS,2003-03-27,25.01000022888184
582710,FIS,2003-03-28,25.100000381469727
582711,FIS,2003-03-31,25.200000762939453
582712,FIS,2003-04-01,24.71999931335449
582713,FIS,2003-04-02,24.799999237060547
582714,FIS,2003-04-03,25.100000381469727
582715,FIS,2003-04-04,24.989999771118164
582716,FIS,2003-04-07,24.959999084472656
582717,FIS,2003-04-08,25.020000457763672
582718,FIS,2003-04-09,25.0
582719,FIS,2003-04-10,25.020000457763672
582720,FIS,2003-04-11,24.3700008392334
582721,FIS,2003-04-14,25.239999771118164
582722,FIS,2003-04-15,25.530000686645508
582723,FIS,2003-04-16,25.13999938964844
582724,FIS,2003-04-17,25.25
582725,FIS,2003-04-21,25.520000457763672
582726,FIS,2003-04-22,26.030000686645508
582727,FIS,2003-04-23,26.649999618530277
582728,FIS,2003-04-24,25.600000381469727
582729,FIS,2003-04-25,25.190000534057617
582730,FIS,2003-04-28,25.600000381469727
582731,FIS,2003-04-29,24.989999771118164
582732,FIS,2003-04-30,24.989999771118164
582733,FIS,2003-05-01,24.8799991607666
582734,FIS,2003-05-02,25.3700008392334
582735,FIS,2003-05-05,25.549999237060547
582736,FIS,2003-05-06,26.06999969482422
582737,FIS,2003-05-07,26.0
582738,FIS,2003-05-08,25.5
582739,FIS,2003-05-09,25.15999984741211
582740,FIS,2003-05-12,25.0
582741,FIS,2003-05-13,24.799999237060547
582742,FIS,2003-05-14,24.82999992370605
582743,FIS,2003-05-15,24.450000762939453
582744,FIS,2003-05-16,24.549999237060547
582745,FIS,2003-05-19,24.46999931335449
582746,FIS,2003-05-20,25.13999938964844
582747,FIS,2003-05-21,24.979999542236328
582748,FIS,2003-05-22,25.11000061035156
582749,FIS,2003-05-23,25.56999969482422
582750,FIS,2003-05-27,25.780000686645508
582751,FIS,2003-05-28,26.450000762939453
582752,FIS,2003-05-29,27.0
582753,FIS,2003-05-30,27.709999084472656
582754,FIS,2003-06-02,28.209999084472656
582755,FIS,2003-06-03,27.850000381469727
582756,FIS,2003-06-04,28.190000534057617
582757,FIS,2003-06-05,29.709999084472656
582758,FIS,2003-06-06,30.299999237060547
582759,FIS,2003-06-09,28.979999542236328
582760,FIS,2003-06-10,29.030000686645508
582761,FIS,2003-06-11,29.209999084472656
582762,FIS,2003-06-12,29.18000030517578
582763,FIS,2003-06-13,28.76000022888184
582764,FIS,2003-06-16,29.459999084472656
582765,FIS,2003-06-17,29.46999931335449
582766,FIS,2003-06-18,29.170000076293945
582767,FIS,2003-06-19,28.75
582768,FIS,2003-06-20,28.479999542236328
582769,FIS,2003-06-23,28.149999618530277
582770,FIS,2003-06-24,28.13999938964844
582771,FIS,2003-06-25,28.059999465942383
582772,FIS,2003-06-26,28.1200008392334
582773,FIS,2003-06-27,27.799999237060547
582774,FIS,2003-06-30,27.75
582775,FIS,2003-07-01,27.479999542236328
582776,FIS,2003-07-02,28.0
582777,FIS,2003-07-03,28.07999992370605
582778,FIS,2003-07-07,28.549999237060547
582779,FIS,2003-07-08,28.5
582780,FIS,2003-07-09,28.82999992370605
582781,FIS,2003-07-10,28.059999465942383
582782,FIS,2003-07-11,28.71999931335449
582783,FIS,2003-07-14,29.299999237060547
582784,FIS,2003-07-15,29.25
582785,FIS,2003-07-16,29.36000061035156
582786,FIS,2003-07-17,28.049999237060547
582787,FIS,2003-07-18,28.26000022888184
582788,FIS,2003-07-21,27.88999938964844
582789,FIS,2003-07-22,27.63999938964844
582790,FIS,2003-07-23,27.51000022888184
582791,FIS,2003-07-24,26.56999969482422
582792,FIS,2003-07-25,26.420000076293945
582793,FIS,2003-07-28,26.950000762939453
582794,FIS,2003-07-29,26.979999542236328
582795,FIS,2003-07-30,27.26000022888184
582796,FIS,2003-07-31,27.229999542236328
582797,FIS,2003-08-01,27.020000457763672
582798,FIS,2003-08-04,27.43000030517578
582799,FIS,2003-08-05,27.149999618530277
582800,FIS,2003-08-06,27.26000022888184
582801,FIS,2003-08-07,27.3799991607666
582802,FIS,2003-08-08,27.299999237060547
582803,FIS,2003-08-11,27.149999618530277
582804,FIS,2003-08-12,27.40999984741211
582805,FIS,2003-08-13,28.0
582806,FIS,2003-08-14,28.88999938964844
582807,FIS,2003-08-15,28.84000015258789
582808,FIS,2003-08-18,28.950000762939453
582809,FIS,2003-08-19,29.309999465942383
582810,FIS,2003-08-20,29.6299991607666
582811,FIS,2003-08-21,29.959999084472656
582812,FIS,2003-08-22,29.920000076293945
582813,FIS,2003-08-25,29.8799991607666
582814,FIS,2003-08-26,29.6299991607666
582815,FIS,2003-08-27,29.950000762939453
582816,FIS,2003-08-28,29.940000534057617
582817,FIS,2003-08-29,30.25
582818,FIS,2003-09-02,31.549999237060547
582819,FIS,2003-09-03,32.52000045776367
582820,FIS,2003-09-04,32.04999923706055
582821,FIS,2003-09-05,32.130001068115234
582822,FIS,2003-09-08,32.5099983215332
582823,FIS,2003-09-09,32.04999923706055
582824,FIS,2003-09-10,31.43000030517578
582825,FIS,2003-09-11,31.25
582826,FIS,2003-09-12,31.5
582827,FIS,2003-09-15,31.040000915527344
582828,FIS,2003-09-16,31.850000381469727
582829,FIS,2003-09-17,32.310001373291016
582830,FIS,2003-09-18,32.599998474121094
582831,FIS,2003-09-19,32.91999816894531
582832,FIS,2003-09-22,32.790000915527344
582833,FIS,2003-09-23,32.900001525878906
582834,FIS,2003-09-24,32.400001525878906
582835,FIS,2003-09-25,31.649999618530277
582836,FIS,2003-09-26,31.950000762939453
582837,FIS,2003-09-29,32.81999969482422
582838,FIS,2003-09-30,32.11000061035156
582839,FIS,2003-10-01,33.060001373291016
582840,FIS,2003-10-02,32.709999084472656
582841,FIS,2003-10-03,33.0
582842,FIS,2003-10-06,32.939998626708984
582843,FIS,2003-10-07,32.79999923706055
582844,FIS,2003-10-08,32.70000076293945
582845,FIS,2003-10-09,32.75
582846,FIS,2003-10-10,32.869998931884766
582847,FIS,2003-10-13,32.709999084472656
582848,FIS,2003-10-14,32.650001525878906
582849,FIS,2003-10-15,32.47999954223633
582850,FIS,2003-10-16,32.91999816894531
582851,FIS,2003-10-17,32.27000045776367
582852,FIS,2003-10-20,32.47999954223633
582853,FIS,2003-10-21,31.86000061035156
582854,FIS,2003-10-22,31.399999618530277
582855,FIS,2003-10-23,31.850000381469727
582856,FIS,2003-10-24,31.8799991607666
582857,FIS,2003-10-27,31.979999542236328
582858,FIS,2003-10-28,31.899999618530277
582859,FIS,2003-10-29,32.099998474121094
582860,FIS,2003-10-30,33.02000045776367
582861,FIS,2003-10-31,33.65999984741211
582862,FIS,2003-11-03,33.40999984741211
582863,FIS,2003-11-04,33.540000915527344
582864,FIS,2003-11-05,33.29999923706055
582865,FIS,2003-11-06,33.02000045776367
582866,FIS,2003-11-07,33.540000915527344
582867,FIS,2003-11-10,33.79999923706055
582868,FIS,2003-11-11,32.970001220703125
582869,FIS,2003-11-12,33.630001068115234
582870,FIS,2003-11-13,33.810001373291016
582871,FIS,2003-11-14,33.540000915527344
582872,FIS,2003-11-17,33.13999938964844
582873,FIS,2003-11-18,32.95000076293945
582874,FIS,2003-11-19,33.09000015258789
582875,FIS,2003-11-20,32.810001373291016
582876,FIS,2003-11-21,32.619998931884766
582877,FIS,2003-11-24,33.0
582878,FIS,2003-11-25,33.45000076293945
582879,FIS,2003-11-26,33.95000076293945
582880,FIS,2003-11-28,34.599998474121094
582881,FIS,2003-12-01,35.029998779296875
582882,FIS,2003-12-02,34.97999954223633
582883,FIS,2003-12-03,33.650001525878906
582884,FIS,2003-12-04,33.959999084472656
582885,FIS,2003-12-05,33.27000045776367
582886,FIS,2003-12-08,33.13999938964844
582887,FIS,2003-12-09,33.099998474121094
582888,FIS,2003-12-10,33.02000045776367
582889,FIS,2003-12-11,33.66999816894531
582890,FIS,2003-12-12,33.560001373291016
582891,FIS,2003-12-15,32.93000030517578
582892,FIS,2003-12-16,32.81999969482422
582893,FIS,2003-12-17,31.989999771118164
582894,FIS,2003-12-18,32.58000183105469
582895,FIS,2003-12-19,32.439998626708984
582896,FIS,2003-12-22,32.93000030517578
582897,FIS,2003-12-23,32.91999816894531
582898,FIS,2003-12-24,32.54999923706055
582899,FIS,2003-12-26,32.599998474121094
582900,FIS,2003-12-29,33.040000915527344
582901,FIS,2003-12-30,32.900001525878906
582902,FIS,2003-12-31,32.79999923706055
582903,FIS,2004-01-02,32.939998626708984
582904,FIS,2004-01-05,33.939998626708984
582905,FIS,2004-01-06,33.599998474121094
582906,FIS,2004-01-07,33.54999923706055
582907,FIS,2004-01-08,32.91999816894531
582908,FIS,2004-01-09,33.02000045776367
582909,FIS,2004-01-12,33.47999954223633
582910,FIS,2004-01-13,33.349998474121094
582911,FIS,2004-01-14,33.5
582912,FIS,2004-01-15,33.400001525878906
582913,FIS,2004-01-16,33.09000015258789
582914,FIS,2004-01-20,33.5
582915,FIS,2004-01-21,33.560001373291016
582916,FIS,2004-01-22,33.5
582917,FIS,2004-01-23,33.290000915527344
582918,FIS,2004-01-26,33.470001220703125
582919,FIS,2004-01-27,33.130001068115234
582920,FIS,2004-01-28,32.0099983215332
582921,FIS,2004-01-29,31.440000534057617
582922,FIS,2004-01-30,32.06999969482422
582923,FIS,2004-02-02,33.15999984741211
582924,FIS,2004-02-03,32.95000076293945
582925,FIS,2004-02-04,32.54999923706055
582926,FIS,2004-02-05,32.84000015258789
582927,FIS,2004-02-06,33.189998626708984
582928,FIS,2004-02-09,33.52000045776367
582929,FIS,2004-02-10,33.68000030517578
582930,FIS,2004-02-11,34.13999938964844
582931,FIS,2004-02-12,34.0
582932,FIS,2004-02-13,34.0
582933,FIS,2004-02-17,33.70000076293945
582934,FIS,2004-02-18,32.970001220703125
582935,FIS,2004-02-19,32.5099983215332
582936,FIS,2004-02-20,32.880001068115234
582937,FIS,2004-02-23,33.29999923706055
582938,FIS,2004-02-24,33.36000061035156
582939,FIS,2004-02-25,33.45000076293945
582940,FIS,2004-02-26,33.91999816894531
582941,FIS,2004-02-27,34.16999816894531
582942,FIS,2004-03-01,34.5
582943,FIS,2004-03-02,34.029998779296875
582944,FIS,2004-03-03,34.0
582945,FIS,2004-03-04,34.02000045776367
582946,FIS,2004-03-05,34.5
582947,FIS,2004-03-08,34.630001068115234
582948,FIS,2004-03-09,34.439998626708984
582949,FIS,2004-03-10,33.97999954223633
582950,FIS,2004-03-11,33.349998474121094
582951,FIS,2004-03-12,33.849998474121094
582952,FIS,2004-03-15,33.40999984741211
582953,FIS,2004-03-16,33.47999954223633
582954,FIS,2004-03-17,33.5
582955,FIS,2004-03-18,33.689998626708984
582956,FIS,2004-03-19,33.439998626708984
582957,FIS,2004-03-22,33.0
582958,FIS,2004-03-23,33.029998779296875
582959,FIS,2004-03-24,33.04999923706055
582960,FIS,2004-03-25,33.83000183105469
582961,FIS,2004-03-26,33.27000045776367
582962,FIS,2004-03-29,33.959999084472656
582963,FIS,2004-03-30,34.349998474121094
582964,FIS,2004-03-31,35.02000045776367
582965,FIS,2004-04-01,35.70000076293945
582966,FIS,2004-04-02,35.900001525878906
582967,FIS,2004-04-05,36.209999084472656
582968,FIS,2004-04-06,35.779998779296875
582969,FIS,2004-04-07,35.75
582970,FIS,2004-04-08,35.5099983215332
582971,FIS,2004-04-12,35.560001373291016
582972,FIS,2004-04-13,35.0099983215332
582973,FIS,2004-04-14,35.18000030517578
582974,FIS,2004-04-15,35.279998779296875
582975,FIS,2004-04-16,35.09000015258789
582976,FIS,2004-04-19,34.95000076293945
582977,FIS,2004-04-20,34.52000045776367
582978,FIS,2004-04-21,34.880001068115234
582979,FIS,2004-04-22,35.18000030517578
582980,FIS,2004-04-23,34.77000045776367
582981,FIS,2004-04-26,34.72999954223633
582982,FIS,2004-04-27,35.2400016784668
582983,FIS,2004-04-28,35.27000045776367
582984,FIS,2004-04-29,35.72999954223633
582985,FIS,2004-04-30,35.779998779296875
582986,FIS,2004-05-03,36.58000183105469
582987,FIS,2004-05-04,36.459999084472656
582988,FIS,2004-05-05,36.2599983215332
582989,FIS,2004-05-06,35.970001220703125
582990,FIS,2004-05-07,35.29999923706055
582991,FIS,2004-05-10,35.869998931884766
582992,FIS,2004-05-11,35.2599983215332
582993,FIS,2004-05-12,35.560001373291016
582994,FIS,2004-05-13,35.790000915527344
582995,FIS,2004-05-14,36.36000061035156
582996,FIS,2004-05-17,35.900001525878906
582997,FIS,2004-05-18,36.52000045776367
582998,FIS,2004-05-19,36.77000045776367
582999,FIS,2004-05-20,37.02999877929688
583000,FIS,2004-05-21,36.93000030517578
583001,FIS,2004-05-24,36.91999816894531
583002,FIS,2004-05-25,37.45000076293945
583003,FIS,2004-05-26,37.45000076293945
583004,FIS,2004-05-27,37.70000076293945
583005,FIS,2004-05-28,37.72999954223633
583006,FIS,2004-06-01,37.720001220703125
583007,FIS,2004-06-02,37.650001525878906
583008,FIS,2004-06-03,37.08000183105469
583009,FIS,2004-06-04,38.0
583010,FIS,2004-06-07,38.86000061035156
583011,FIS,2004-06-08,38.81999969482422
583012,FIS,2004-06-09,38.0099983215332
583013,FIS,2004-06-10,38.040000915527344
583014,FIS,2004-06-14,38.0
583015,FIS,2004-06-15,38.81999969482422
583016,FIS,2004-06-16,38.70000076293945
583017,FIS,2004-06-17,38.70000076293945
583018,FIS,2004-06-18,37.77999877929688
583019,FIS,2004-06-21,37.7400016784668
583020,FIS,2004-06-22,38.27000045776367
583021,FIS,2004-06-23,38.470001220703125
583022,FIS,2004-06-24,38.61000061035156
583023,FIS,2004-06-25,39.47999954223633
583024,FIS,2004-06-28,38.58000183105469
583025,FIS,2004-06-29,38.79999923706055
583026,FIS,2004-06-30,38.79999923706055
583027,FIS,2004-07-01,37.79999923706055
583028,FIS,2004-07-02,39.36000061035156
583029,FIS,2004-07-06,38.29999923706055
583030,FIS,2004-07-07,38.43000030517578
583031,FIS,2004-07-08,38.02000045776367
583032,FIS,2004-07-09,38.41999816894531
583033,FIS,2004-07-12,38.68999862670898
583034,FIS,2004-07-13,38.2599983215332
583035,FIS,2004-07-14,38.11000061035156
583036,FIS,2004-07-15,38.29999923706055
583037,FIS,2004-07-16,37.90999984741211
583038,FIS,2004-07-19,37.68000030517578
583039,FIS,2004-07-20,38.34000015258789
583040,FIS,2004-07-21,37.130001068115234
583041,FIS,2004-07-22,37.04999923706055
583042,FIS,2004-07-23,37.08000183105469
583043,FIS,2004-07-26,37.91999816894531
583044,FIS,2004-07-27,37.97999954223633
583045,FIS,2004-07-28,37.52000045776367
583046,FIS,2004-07-29,38.220001220703125
583047,FIS,2004-07-30,37.90999984741211
583048,FIS,2004-08-02,37.79999923706055
583049,FIS,2004-08-03,37.400001525878906
583050,FIS,2004-08-04,37.560001373291016
583051,FIS,2004-08-05,36.959999084472656
583052,FIS,2004-08-06,36.34999847412109
583053,FIS,2004-08-09,36.34999847412109
583054,FIS,2004-08-10,37.220001220703125
583055,FIS,2004-08-11,36.970001220703125
583056,FIS,2004-08-12,36.56999969482422
583057,FIS,2004-08-13,36.75
583058,FIS,2004-08-16,36.84000015258789
583059,FIS,2004-08-17,37.09999847412109
583060,FIS,2004-08-18,37.61000061035156
583061,FIS,2004-08-19,38.02000045776367
583062,FIS,2004-08-20,38.27999877929688
583063,FIS,2004-08-23,37.59999847412109
583064,FIS,2004-08-24,37.75
583065,FIS,2004-08-25,38.400001525878906
583066,FIS,2004-08-26,38.2599983215332
583067,FIS,2004-08-27,38.36000061035156
583068,FIS,2004-08-30,37.79999923706055
583069,FIS,2004-08-31,38.380001068115234
583070,FIS,2004-09-01,38.9900016784668
583071,FIS,2004-09-02,39.650001525878906
583072,FIS,2004-09-03,38.9900016784668
583073,FIS,2004-09-07,39.119998931884766
583074,FIS,2004-09-08,39.060001373291016
583075,FIS,2004-09-09,38.93999862670898
583076,FIS,2004-09-10,38.97999954223633
583077,FIS,2004-09-13,39.15999984741211
583078,FIS,2004-09-14,38.9900016784668
583079,FIS,2004-09-15,38.77000045776367
583080,FIS,2004-09-16,38.900001525878906
583081,FIS,2004-09-17,38.86000061035156
583082,FIS,2004-09-20,38.400001525878906
583083,FIS,2004-09-21,38.75
583084,FIS,2004-09-22,37.84000015258789
583085,FIS,2004-09-23,38.7599983215332
583086,FIS,2004-09-24,38.43999862670898
583087,FIS,2004-09-27,37.79999923706055
583088,FIS,2004-09-28,37.59000015258789
583089,FIS,2004-09-29,37.220001220703125
583090,FIS,2004-09-30,37.209999084472656
583091,FIS,2004-10-01,38.02999877929688
583092,FIS,2004-10-04,37.93000030517578
583093,FIS,2004-10-05,38.29999923706055
583094,FIS,2004-10-06,38.27999877929688
583095,FIS,2004-10-07,37.18000030517578
583096,FIS,2004-10-08,36.59999847412109
583097,FIS,2004-10-11,37.0099983215332
583098,FIS,2004-10-12,36.38999938964844
583099,FIS,2004-10-13,36.27999877929688
583100,FIS,2004-10-14,35.619998931884766
583101,FIS,2004-10-15,36.18000030517578
583102,FIS,2004-10-18,36.310001373291016
583103,FIS,2004-10-19,35.9900016784668
583104,FIS,2004-10-20,36.29999923706055
583105,FIS,2004-10-21,36.54999923706055
583106,FIS,2004-10-22,35.0099983215332
583107,FIS,2004-10-25,34.90999984741211
583108,FIS,2004-10-26,34.81999969482422
583109,FIS,2004-10-27,35.25
583110,FIS,2004-10-28,35.290000915527344
583111,FIS,2004-10-29,35.349998474121094
583112,FIS,2004-11-01,35.16999816894531
583113,FIS,2004-11-02,34.95000076293945
583114,FIS,2004-11-03,35.099998474121094
583115,FIS,2004-11-04,35.279998779296875
583116,FIS,2004-11-05,35.56999969482422
583117,FIS,2004-11-08,35.4900016784668
583118,FIS,2004-11-09,35.56999969482422
583119,FIS,2004-11-10,35.79999923706055
583120,FIS,2004-11-11,36.08000183105469
583121,FIS,2004-11-12,34.66999816894531
583122,FIS,2004-11-15,35.29999923706055
583123,FIS,2004-11-16,35.33000183105469
583124,FIS,2004-11-17,35.29999923706055
583125,FIS,2004-11-18,35.41999816894531
583126,FIS,2004-11-19,35.2599983215332
583127,FIS,2004-11-22,34.880001068115234
583128,FIS,2004-11-23,34.9900016784668
583129,FIS,2004-11-24,35.13999938964844
583130,FIS,2004-11-26,34.880001068115234
583131,FIS,2004-11-29,35.0
583132,FIS,2004-11-30,34.400001525878906
583133,FIS,2004-12-01,34.470001220703125
583134,FIS,2004-12-02,34.2599983215332
583135,FIS,2004-12-03,33.75
583136,FIS,2004-12-06,33.5
583137,FIS,2004-12-07,33.400001525878906
583138,FIS,2004-12-08,33.25
583139,FIS,2004-12-09,33.09000015258789
583140,FIS,2004-12-10,33.0
583141,FIS,2004-12-13,32.95000076293945
583142,FIS,2004-12-14,33.43000030517578
583143,FIS,2004-12-15,33.70000076293945
583144,FIS,2004-12-16,33.90999984741211
583145,FIS,2004-12-17,34.79999923706055
583146,FIS,2004-12-20,34.75
583147,FIS,2004-12-21,34.939998626708984
583148,FIS,2004-12-22,35.5
583149,FIS,2004-12-23,35.5
583150,FIS,2004-12-27,35.04999923706055
583151,FIS,2004-12-28,35.5
583152,FIS,2004-12-29,35.40999984741211
583153,FIS,2004-12-30,35.45000076293945
583154,FIS,2004-12-31,35.529998779296875
583155,FIS,2005-01-03,35.2400016784668
583156,FIS,2005-01-04,34.95000076293945
583157,FIS,2005-01-05,34.79999923706055
583158,FIS,2005-01-06,35.040000915527344
583159,FIS,2005-01-07,35.11000061035156
583160,FIS,2005-01-10,35.11000061035156
583161,FIS,2005-01-11,34.52000045776367
583162,FIS,2005-01-12,35.04999923706055
583163,FIS,2005-01-13,34.83000183105469
583164,FIS,2005-01-14,35.060001373291016
583165,FIS,2005-01-18,35.66999816894531
583166,FIS,2005-01-19,35.18000030517578
583167,FIS,2005-01-20,35.099998474121094
583168,FIS,2005-01-21,34.90999984741211
583169,FIS,2005-01-24,34.59000015258789
583170,FIS,2005-01-25,35.0
583171,FIS,2005-01-26,35.59000015258789
583172,FIS,2005-01-27,34.630001068115234
583173,FIS,2005-01-28,34.25
583174,FIS,2005-01-31,35.0
583175,FIS,2005-02-01,35.08000183105469
583176,FIS,2005-02-02,35.2400016784668
583177,FIS,2005-02-03,35.08000183105469
583178,FIS,2005-02-04,35.2400016784668
583179,FIS,2005-02-07,35.08000183105469
583180,FIS,2005-02-08,34.880001068115234
583181,FIS,2005-02-09,34.75
583182,FIS,2005-02-10,34.61000061035156
583183,FIS,2005-02-11,35.13999938964844
583184,FIS,2005-02-14,35.31999969482422
583185,FIS,2005-02-15,35.40999984741211
583186,FIS,2005-02-16,35.38999938964844
583187,FIS,2005-02-17,34.9900016784668
583188,FIS,2005-02-18,34.58000183105469
583189,FIS,2005-02-22,34.099998474121094
583190,FIS,2005-02-23,34.150001525878906
583191,FIS,2005-02-24,34.88999938964844
583192,FIS,2005-02-25,35.31999969482422
583193,FIS,2005-02-28,35.630001068115234
583194,FIS,2005-03-01,35.36000061035156
583195,FIS,2005-03-02,35.310001373291016
583196,FIS,2005-03-03,35.220001220703125
583197,FIS,2005-03-04,35.70000076293945
583198,FIS,2005-03-07,36.09999847412109
583199,FIS,2005-03-08,36.09999847412109
583200,FIS,2005-03-09,35.779998779296875
583201,FIS,2005-03-10,36.290000915527344
583202,FIS,2005-03-11,36.150001525878906
583203,FIS,2005-03-14,36.400001525878906
583204,FIS,2005-03-15,36.38999938964844
583205,FIS,2005-03-16,35.36000061035156
583206,FIS,2005-03-17,35.5
583207,FIS,2005-03-18,35.2400016784668
583208,FIS,2005-03-21,35.04999923706055
583209,FIS,2005-03-22,34.81999969482422
583210,FIS,2005-03-23,35.11000061035156
583211,FIS,2005-03-24,35.0099983215332
583212,FIS,2005-03-28,35.349998474121094
583213,FIS,2005-03-29,34.33000183105469
583214,FIS,2005-03-30,35.02000045776367
583215,FIS,2005-03-31,34.619998931884766
583216,FIS,2005-04-01,34.189998626708984
583217,FIS,2005-04-04,34.0
583218,FIS,2005-04-05,33.66999816894531
583219,FIS,2005-04-06,33.68000030517578
583220,FIS,2005-04-07,33.59000015258789
583221,FIS,2005-04-08,33.400001525878906
583222,FIS,2005-04-11,33.2599983215332
583223,FIS,2005-04-12,33.119998931884766
583224,FIS,2005-04-13,33.459999084472656
583225,FIS,2005-04-14,33.33000183105469
583226,FIS,2005-04-15,32.779998779296875
583227,FIS,2005-04-18,32.959999084472656
583228,FIS,2005-04-19,33.38999938964844
583229,FIS,2005-04-20,32.81999969482422
583230,FIS,2005-04-21,34.0
583231,FIS,2005-04-22,34.150001525878906
583232,FIS,2005-04-25,36.060001373291016
583233,FIS,2005-04-26,35.91999816894531
583234,FIS,2005-04-27,35.90999984741211
583235,FIS,2005-04-28,35.900001525878906
583236,FIS,2005-04-29,36.43000030517578
583237,FIS,2005-05-02,36.380001068115234
583238,FIS,2005-05-03,36.0
583239,FIS,2005-05-04,36.33000183105469
583240,FIS,2005-05-05,35.84000015258789
583241,FIS,2005-05-06,35.790000915527344
583242,FIS,2005-05-09,36.09000015258789
583243,FIS,2005-05-10,35.4900016784668
583244,FIS,2005-05-11,35.810001373291016
583245,FIS,2005-05-12,35.56999969482422
583246,FIS,2005-05-13,35.939998626708984
583247,FIS,2005-05-16,36.06999969482422
583248,FIS,2005-05-17,36.040000915527344
583249,FIS,2005-05-18,36.540000915527344
583250,FIS,2005-05-19,36.720001220703125
583251,FIS,2005-05-20,37.09999847412109
583252,FIS,2005-05-23,37.7599983215332
583253,FIS,2005-05-24,37.84000015258789
583254,FIS,2005-05-25,37.70000076293945
583255,FIS,2005-05-26,37.72999954223633
583256,FIS,2005-05-27,37.59999847412109
583257,FIS,2005-05-31,37.54999923706055
583258,FIS,2005-06-01,37.540000915527344
583259,FIS,2005-06-02,37.709999084472656
583260,FIS,2005-06-03,36.83000183105469
583261,FIS,2005-06-06,37.040000915527344
583262,FIS,2005-06-07,36.95000076293945
583263,FIS,2005-06-08,37.13999938964844
583264,FIS,2005-06-09,37.43999862670898
583265,FIS,2005-06-10,38.08000183105469
583266,FIS,2005-06-13,38.560001373291016
583267,FIS,2005-06-14,38.5
583268,FIS,2005-06-15,38.52999877929688
583269,FIS,2005-06-16,38.7599983215332
583270,FIS,2005-06-17,38.77999877929688
583271,FIS,2005-06-20,38.59000015258789
583272,FIS,2005-06-21,38.61000061035156
583273,FIS,2005-06-22,38.20000076293945
583274,FIS,2005-06-23,37.54999923706055
583275,FIS,2005-06-24,37.459999084472656
583276,FIS,2005-06-27,37.869998931884766
583277,FIS,2005-06-28,38.13999938964844
583278,FIS,2005-06-29,38.29999923706055
583279,FIS,2005-06-30,38.220001220703125
583280,FIS,2005-07-01,38.59000015258789
583281,FIS,2005-07-05,38.65999984741211
583282,FIS,2005-07-06,38.59000015258789
583283,FIS,2005-07-07,38.47999954223633
583284,FIS,2005-07-08,38.56999969482422
583285,FIS,2005-07-11,38.5
583286,FIS,2005-07-12,38.290000915527344
583287,FIS,2005-07-13,38.310001373291016
583288,FIS,2005-07-14,38.45000076293945
583289,FIS,2005-07-15,38.0
583290,FIS,2005-07-18,37.84999847412109
583291,FIS,2005-07-19,37.93999862670898
583292,FIS,2005-07-20,38.15999984741211
583293,FIS,2005-07-21,37.09000015258789
583294,FIS,2005-07-22,36.5099983215332
583295,FIS,2005-07-25,35.22999954223633
583296,FIS,2005-07-26,35.400001525878906
583297,FIS,2005-07-27,34.79999923706055
583298,FIS,2005-07-28,34.939998626708984
583299,FIS,2005-07-29,34.619998931884766
583300,FIS,2005-08-01,34.369998931884766
583301,FIS,2005-08-02,34.0
583302,FIS,2005-08-03,34.119998931884766
583303,FIS,2005-08-04,33.91999816894531
583304,FIS,2005-08-05,33.79999923706055
583305,FIS,2005-08-08,34.06999969482422
583306,FIS,2005-08-09,33.70000076293945
583307,FIS,2005-08-10,33.529998779296875
583308,FIS,2005-08-11,33.880001068115234
583309,FIS,2005-08-12,33.77000045776367
583310,FIS,2005-08-15,33.630001068115234
583311,FIS,2005-08-16,33.54999923706055
583312,FIS,2005-08-17,33.540000915527344
583313,FIS,2005-08-18,33.4900016784668
583314,FIS,2005-08-19,33.279998779296875
583315,FIS,2005-08-22,34.0
583316,FIS,2005-08-23,33.900001525878906
583317,FIS,2005-08-24,34.0
583318,FIS,2005-08-25,35.540000915527344
583319,FIS,2005-08-26,34.970001220703125
583320,FIS,2005-08-29,34.970001220703125
583321,FIS,2005-08-30,34.779998779296875
583322,FIS,2005-08-31,34.380001068115234
583323,FIS,2005-09-01,33.97999954223633
583324,FIS,2005-09-02,33.91999816894531
583325,FIS,2005-09-06,33.84000015258789
583326,FIS,2005-09-07,33.86000061035156
583327,FIS,2005-09-08,33.58000183105469
583328,FIS,2005-09-09,33.79999923706055
583329,FIS,2005-09-12,33.849998474121094
583330,FIS,2005-09-13,33.86000061035156
583331,FIS,2005-09-14,33.599998474121094
583332,FIS,2005-09-15,38.79999923706055
583333,FIS,2005-09-16,39.93000030517578
583334,FIS,2005-09-19,39.47999954223633
583335,FIS,2005-09-20,39.97999954223633
583336,FIS,2005-09-21,38.79999923706055
583337,FIS,2005-09-22,39.40999984741211
583338,FIS,2005-09-23,40.119998931884766
583339,FIS,2005-09-26,40.0
583340,FIS,2005-09-27,39.95000076293945
583341,FIS,2005-09-28,40.02999877929688
583342,FIS,2005-09-29,40.04999923706055
583343,FIS,2005-09-30,40.02000045776367
583344,FIS,2005-10-03,40.0
583345,FIS,2005-10-04,39.900001525878906
583346,FIS,2005-10-05,39.59999847412109
583347,FIS,2005-10-06,39.0
583348,FIS,2005-10-07,39.09999847412109
583349,FIS,2005-10-10,38.33000183105469
583350,FIS,2005-10-11,38.0
583351,FIS,2005-10-12,37.900001525878906
583352,FIS,2005-10-13,37.7599983215332
583353,FIS,2005-10-14,37.970001220703125
583354,FIS,2005-10-17,37.900001525878906
583355,FIS,2005-10-18,37.369998931884766
583356,FIS,2005-10-19,37.95000076293945
583357,FIS,2005-10-20,37.209999084472656
583358,FIS,2005-10-21,37.38999938964844
583359,FIS,2005-10-24,37.400001525878906
583360,FIS,2005-10-25,37.59999847412109
583361,FIS,2005-10-26,37.34999847412109
583362,FIS,2005-10-27,36.709999084472656
583363,FIS,2005-10-28,36.900001525878906
583364,FIS,2005-10-31,37.459999084472656
583365,FIS,2005-11-01,37.52000045776367
583366,FIS,2005-11-02,38.02000045776367
583367,FIS,2005-11-03,38.2599983215332
583368,FIS,2005-11-04,38.369998931884766
583369,FIS,2005-11-07,39.040000915527344
583370,FIS,2005-11-08,38.4900016784668
583371,FIS,2005-11-09,38.4900016784668
583372,FIS,2005-11-10,38.470001220703125
583373,FIS,2005-11-11,39.0
583374,FIS,2005-11-14,39.310001373291016
583375,FIS,2005-11-15,39.84999847412109
583376,FIS,2005-11-16,39.68999862670898
583377,FIS,2005-11-17,40.880001068115234
583378,FIS,2005-11-18,41.290000915527344
583379,FIS,2005-11-21,41.16999816894531
583380,FIS,2005-11-22,41.02000045776367
583381,FIS,2005-11-23,40.97999954223633
583382,FIS,2005-11-25,40.470001220703125
583383,FIS,2005-11-28,40.27000045776367
583384,FIS,2005-11-29,40.77000045776367
583385,FIS,2005-11-30,40.209999084472656
583386,FIS,2005-12-01,40.47999954223633
583387,FIS,2005-12-02,40.77000045776367
583388,FIS,2005-12-05,40.7599983215332
583389,FIS,2005-12-06,40.970001220703125
583390,FIS,2005-12-07,40.16999816894531
583391,FIS,2005-12-08,39.790000915527344
583392,FIS,2005-12-09,40.02000045776367
583393,FIS,2005-12-12,40.02999877929688
583394,FIS,2005-12-13,40.060001373291016
583395,FIS,2005-12-14,40.43999862670898
583396,FIS,2005-12-15,40.400001525878906
583397,FIS,2005-12-16,39.93999862670898
583398,FIS,2005-12-19,39.54999923706055
583399,FIS,2005-12-20,40.2400016784668
583400,FIS,2005-12-21,40.130001068115234
583401,FIS,2005-12-22,40.52999877929688
583402,FIS,2005-12-23,40.68000030517578
583403,FIS,2005-12-27,40.060001373291016
583404,FIS,2005-12-28,40.310001373291016
583405,FIS,2005-12-29,40.36000061035156
583406,FIS,2005-12-30,40.560001373291016
583407,FIS,2006-01-03,41.040000915527344
583408,FIS,2006-01-04,41.04999923706055
583409,FIS,2006-01-05,42.81999969482422
583410,FIS,2006-01-06,42.470001220703125
583411,FIS,2006-01-09,42.84999847412109
583412,FIS,2006-01-10,43.400001525878906
583413,FIS,2006-01-11,43.45000076293945
583414,FIS,2006-01-12,43.04999923706055
583415,FIS,2006-01-13,43.27000045776367
583416,FIS,2006-01-17,43.09999847412109
583417,FIS,2006-01-18,43.0
583418,FIS,2006-01-19,43.720001220703125
583419,FIS,2006-01-20,43.150001525878906
583420,FIS,2006-01-23,43.5
583421,FIS,2006-01-24,43.83000183105469
583422,FIS,2006-01-25,43.93000030517578
583423,FIS,2006-01-26,44.15999984741211
583424,FIS,2006-01-27,43.77000045776367
583425,FIS,2006-01-30,43.36000061035156
583426,FIS,2006-01-31,43.45000076293945
583427,FIS,2006-02-01,39.47999954223633
583428,FIS,2006-02-02,39.16999816894531
583429,FIS,2006-02-03,38.95000076293945
583430,FIS,2006-02-06,38.66999816894531
583431,FIS,2006-02-07,37.88999938964844
583432,FIS,2006-02-08,37.56999969482422
583433,FIS,2006-02-09,37.09999847412109
583434,FIS,2006-02-10,37.220001220703125
583435,FIS,2006-02-13,37.25
583436,FIS,2006-02-14,37.27000045776367
583437,FIS,2006-02-15,36.56999969482422
583438,FIS,2006-02-16,39.43000030517578
583439,FIS,2006-02-17,39.22999954223633
583440,FIS,2006-02-21,38.7400016784668
583441,FIS,2006-02-22,38.900001525878906
583442,FIS,2006-02-23,38.75
583443,FIS,2006-02-24,38.59999847412109
583444,FIS,2006-02-27,39.09999847412109
583445,FIS,2006-02-28,39.650001525878906
583446,FIS,2006-03-01,40.0
583447,FIS,2006-03-02,40.33000183105469
583448,FIS,2006-03-03,40.15999984741211
583449,FIS,2006-03-06,40.34999847412109
583450,FIS,2006-03-07,39.9900016784668
583451,FIS,2006-03-08,39.68999862670898
583452,FIS,2006-03-09,39.720001220703125
583453,FIS,2006-03-10,39.79999923706055
583454,FIS,2006-03-13,39.95000076293945
583455,FIS,2006-03-14,39.79999923706055
583456,FIS,2006-03-15,39.95000076293945
583457,FIS,2006-03-16,39.75
583458,FIS,2006-03-17,40.11000061035156
583459,FIS,2006-03-20,40.18999862670898
583460,FIS,2006-03-21,40.0099983215332
583461,FIS,2006-03-22,40.09000015258789
583462,FIS,2006-03-23,39.95000076293945
583463,FIS,2006-03-24,40.060001373291016
583464,FIS,2006-03-27,40.0
583465,FIS,2006-03-28,40.59999847412109
583466,FIS,2006-03-29,40.2599983215332
583467,FIS,2006-03-30,40.16999816894531
583468,FIS,2006-03-31,40.54999923706055
583469,FIS,2006-04-03,39.93000030517578
583470,FIS,2006-04-04,40.040000915527344
583471,FIS,2006-04-05,40.15999984741211
583472,FIS,2006-04-06,39.619998931884766
583473,FIS,2006-04-07,39.09999847412109
583474,FIS,2006-04-10,38.56999969482422
583475,FIS,2006-04-11,38.369998931884766
583476,FIS,2006-04-12,38.13999938964844
583477,FIS,2006-04-13,38.16999816894531
583478,FIS,2006-04-17,38.369998931884766
583479,FIS,2006-04-18,38.869998931884766
583480,FIS,2006-04-19,38.77999877929688
583481,FIS,2006-04-20,39.04999923706055
583482,FIS,2006-04-21,39.06999969482422
583483,FIS,2006-04-24,39.09999847412109
583484,FIS,2006-04-25,38.709999084472656
583485,FIS,2006-04-26,38.790000915527344
583486,FIS,2006-04-27,37.97999954223633
583487,FIS,2006-04-28,38.0
583488,FIS,2006-05-01,37.95000076293945
583489,FIS,2006-05-02,38.2599983215332
583490,FIS,2006-05-03,38.59999847412109
583491,FIS,2006-05-04,38.5
583492,FIS,2006-05-05,38.79999923706055
583493,FIS,2006-05-08,38.36000061035156
583494,FIS,2006-05-09,37.47999954223633
583495,FIS,2006-05-10,37.470001220703125
583496,FIS,2006-05-11,37.29999923706055
583497,FIS,2006-05-12,37.16999816894531
583498,FIS,2006-05-15,37.310001373291016
583499,FIS,2006-05-16,37.650001525878906
583500,FIS,2006-05-17,37.34999847412109
583501,FIS,2006-05-18,37.09000015258789
583502,FIS,2006-05-19,37.13999938964844
583503,FIS,2006-05-22,36.470001220703125
583504,FIS,2006-05-23,36.650001525878906
583505,FIS,2006-05-24,36.77000045776367
583506,FIS,2006-05-25,36.9900016784668
583507,FIS,2006-05-26,37.459999084472656
583508,FIS,2006-05-30,36.130001068115234
583509,FIS,2006-05-31,36.7400016784668
583510,FIS,2006-06-01,37.2400016784668
583511,FIS,2006-06-02,37.70000076293945
583512,FIS,2006-06-05,37.0099983215332
583513,FIS,2006-06-06,36.86000061035156
583514,FIS,2006-06-07,36.59000015258789
583515,FIS,2006-06-08,36.61000061035156
583516,FIS,2006-06-09,36.5
583517,FIS,2006-06-12,35.4900016784668
583518,FIS,2006-06-13,35.150001525878906
583519,FIS,2006-06-14,35.22999954223633
583520,FIS,2006-06-15,36.58000183105469
583521,FIS,2006-06-16,37.34999847412109
583522,FIS,2006-06-19,36.45000076293945
583523,FIS,2006-06-20,35.630001068115234
583524,FIS,2006-06-21,35.959999084472656
583525,FIS,2006-06-22,35.540000915527344
583526,FIS,2006-06-23,35.95000076293945
583527,FIS,2006-06-26,36.119998931884766
583528,FIS,2006-06-27,35.470001220703125
583529,FIS,2006-06-28,35.18000030517578
583530,FIS,2006-06-29,36.20000076293945
583531,FIS,2006-06-30,35.400001525878906
583532,FIS,2006-07-03,35.790000915527344
583533,FIS,2006-07-05,35.13999938964844
583534,FIS,2006-07-06,35.34000015258789
583535,FIS,2006-07-07,35.25
583536,FIS,2006-07-10,34.689998626708984
583537,FIS,2006-07-11,35.119998931884766
583538,FIS,2006-07-12,34.54999923706055
583539,FIS,2006-07-13,34.0
583540,FIS,2006-07-14,33.7400016784668
583541,FIS,2006-07-17,34.349998474121094
583542,FIS,2006-07-18,34.599998474121094
583543,FIS,2006-07-19,35.36000061035156
583544,FIS,2006-07-20,35.0
583545,FIS,2006-07-21,34.54999923706055
583546,FIS,2006-07-24,34.97999954223633
583547,FIS,2006-07-25,34.95000076293945
583548,FIS,2006-07-26,36.52000045776367
583549,FIS,2006-07-27,35.709999084472656
583550,FIS,2006-07-28,36.18000030517578
583551,FIS,2006-07-31,35.7400016784668
583552,FIS,2006-08-01,35.20000076293945
583553,FIS,2006-08-02,36.16999816894531
583554,FIS,2006-08-03,36.310001373291016
583555,FIS,2006-08-04,35.84000015258789
583556,FIS,2006-08-07,35.4900016784668
583557,FIS,2006-08-08,35.33000183105469
583558,FIS,2006-08-09,35.220001220703125
583559,FIS,2006-08-10,35.630001068115234
583560,FIS,2006-08-11,35.33000183105469
583561,FIS,2006-08-14,35.45000076293945
583562,FIS,2006-08-15,35.810001373291016
583563,FIS,2006-08-16,36.15999984741211
583564,FIS,2006-08-17,36.650001525878906
583565,FIS,2006-08-18,36.7400016784668
583566,FIS,2006-08-21,36.09999847412109
583567,FIS,2006-08-22,35.93000030517578
583568,FIS,2006-08-23,35.810001373291016
583569,FIS,2006-08-24,35.470001220703125
583570,FIS,2006-08-25,35.349998474121094
583571,FIS,2006-08-28,35.970001220703125
583572,FIS,2006-08-29,35.970001220703125
583573,FIS,2006-08-30,35.93000030517578
583574,FIS,2006-08-31,36.63999938964844
583575,FIS,2006-09-01,37.13999938964844
583576,FIS,2006-09-05,37.02999877929688
583577,FIS,2006-09-06,37.08000183105469
583578,FIS,2006-09-07,36.720001220703125
583579,FIS,2006-09-08,37.5
583580,FIS,2006-09-11,36.81999969482422
583581,FIS,2006-09-12,36.68999862670898
583582,FIS,2006-09-13,37.13999938964844
583583,FIS,2006-09-14,36.77000045776367
583584,FIS,2006-09-15,36.59999847412109
583585,FIS,2006-09-18,36.470001220703125
583586,FIS,2006-09-19,36.56999969482422
583587,FIS,2006-09-20,37.13999938964844
583588,FIS,2006-09-21,37.04999923706055
583589,FIS,2006-09-22,36.70000076293945
583590,FIS,2006-09-25,36.83000183105469
583591,FIS,2006-09-26,37.40999984741211
583592,FIS,2006-09-27,37.58000183105469
583593,FIS,2006-09-28,37.40999984741211
583594,FIS,2006-09-29,37.0
583595,FIS,2006-10-02,36.65999984741211
583596,FIS,2006-10-03,36.79999923706055
583597,FIS,2006-10-04,38.04999923706055
583598,FIS,2006-10-05,38.34000015258789
583599,FIS,2006-10-06,37.86000061035156
583600,FIS,2006-10-09,39.0
583601,FIS,2006-10-10,38.54999923706055
583602,FIS,2006-10-11,38.34000015258789
583603,FIS,2006-10-12,39.27999877929688
583604,FIS,2006-10-13,39.209999084472656
583605,FIS,2006-10-16,39.34999847412109
583606,FIS,2006-10-17,39.22999954223633
583607,FIS,2006-10-18,39.20000076293945
583608,FIS,2006-10-19,39.25
583609,FIS,2006-10-20,39.400001525878906
583610,FIS,2006-10-23,39.88999938964844
583611,FIS,2006-10-24,39.369998931884766
583612,FIS,2006-10-25,39.68999862670898
583613,FIS,2006-10-26,41.40999984741211
583614,FIS,2006-10-27,40.83000183105469
583615,FIS,2006-10-30,41.84000015258789
583616,FIS,2006-10-31,41.56999969482422
583617,FIS,2006-11-01,41.43999862670898
583618,FIS,2006-11-02,41.25
583619,FIS,2006-11-03,41.59000015258789
583620,FIS,2006-11-06,41.58000183105469
583621,FIS,2006-11-07,41.619998931884766
583622,FIS,2006-11-08,42.459999084472656
583623,FIS,2006-11-09,41.34999847412109
583624,FIS,2006-11-10,41.31999969482422
583625,FIS,2006-11-13,41.650001525878906
583626,FIS,2006-11-14,41.77999877929688
583627,FIS,2006-11-15,41.75
583628,FIS,2006-11-16,41.7400016784668
583629,FIS,2006-11-17,41.880001068115234
583630,FIS,2006-11-20,41.060001373291016
583631,FIS,2006-11-21,41.040000915527344
583632,FIS,2006-11-22,41.33000183105469
583633,FIS,2006-11-24,41.220001220703125
583634,FIS,2006-11-27,40.0
583635,FIS,2006-11-28,39.91999816894531
583636,FIS,2006-11-29,40.0
583637,FIS,2006-11-30,39.900001525878906
583638,FIS,2006-12-01,39.7400016784668
583639,FIS,2006-12-04,39.790000915527344
583640,FIS,2006-12-05,39.560001373291016
583641,FIS,2006-12-06,39.90999984741211
583642,FIS,2006-12-07,39.93000030517578
583643,FIS,2006-12-08,40.34999847412109
583644,FIS,2006-12-11,40.56999969482422
583645,FIS,2006-12-12,40.93000030517578
583646,FIS,2006-12-13,41.040000915527344
583647,FIS,2006-12-14,40.90999984741211
583648,FIS,2006-12-15,40.84999847412109
583649,FIS,2006-12-18,40.27000045776367
583650,FIS,2006-12-19,40.52999877929688
583651,FIS,2006-12-20,40.459999084472656
583652,FIS,2006-12-21,40.70000076293945
583653,FIS,2006-12-22,40.25
583654,FIS,2006-12-26,40.31999969482422
583655,FIS,2006-12-27,40.220001220703125
583656,FIS,2006-12-28,40.02999877929688
583657,FIS,2006-12-29,40.09000015258789
583658,FIS,2007-01-03,40.61000061035156
583659,FIS,2007-01-04,40.47999954223633
583660,FIS,2007-01-05,40.34000015258789
583661,FIS,2007-01-08,40.68000030517578
583662,FIS,2007-01-09,40.97999954223633
583663,FIS,2007-01-10,41.31999969482422
583664,FIS,2007-01-11,41.41999816894531
583665,FIS,2007-01-12,41.290000915527344
583666,FIS,2007-01-16,41.310001373291016
583667,FIS,2007-01-17,41.54999923706055
583668,FIS,2007-01-18,41.5099983215332
583669,FIS,2007-01-19,41.59999847412109
583670,FIS,2007-01-22,41.5099983215332
583671,FIS,2007-01-23,41.54999923706055
583672,FIS,2007-01-24,42.56999969482422
583673,FIS,2007-01-25,42.0
583674,FIS,2007-01-26,42.0
583675,FIS,2007-01-29,41.70000076293945
583676,FIS,2007-01-30,42.15999984741211
583677,FIS,2007-01-31,42.52000045776367
583678,FIS,2007-02-01,42.540000915527344
583679,FIS,2007-02-02,43.02999877929688
583680,FIS,2007-02-05,43.150001525878906
583681,FIS,2007-02-06,43.22999954223633
583682,FIS,2007-02-07,45.20000076293945
583683,FIS,2007-02-08,45.02000045776367
583684,FIS,2007-02-09,45.400001525878906
583685,FIS,2007-02-12,45.13999938964844
583686,FIS,2007-02-13,45.220001220703125
583687,FIS,2007-02-14,46.75
583688,FIS,2007-02-15,47.0
583689,FIS,2007-02-16,47.54999923706055
583690,FIS,2007-02-20,47.54999923706055
583691,FIS,2007-02-21,46.970001220703125
583692,FIS,2007-02-22,47.0
583693,FIS,2007-02-23,47.040000915527344
583694,FIS,2007-02-26,46.790000915527344
583695,FIS,2007-02-27,45.290000915527344
583696,FIS,2007-02-28,45.91999816894531
583697,FIS,2007-03-01,46.290000915527344
583698,FIS,2007-03-02,45.36000061035156
583699,FIS,2007-03-05,44.5099983215332
583700,FIS,2007-03-06,45.93999862670898
583701,FIS,2007-03-07,45.5
583702,FIS,2007-03-08,45.54999923706055
583703,FIS,2007-03-09,45.29999923706055
583704,FIS,2007-03-12,45.540000915527344
583705,FIS,2007-03-13,44.31999969482422
583706,FIS,2007-03-14,44.130001068115234
583707,FIS,2007-03-15,44.08000183105469
583708,FIS,2007-03-16,43.58000183105469
583709,FIS,2007-03-19,43.810001373291016
583710,FIS,2007-03-20,43.79999923706055
583711,FIS,2007-03-21,44.18000030517578
583712,FIS,2007-03-22,44.040000915527344
583713,FIS,2007-03-23,43.88999938964844
583714,FIS,2007-03-26,44.54999923706055
583715,FIS,2007-03-27,45.810001373291016
583716,FIS,2007-03-28,45.630001068115234
583717,FIS,2007-03-29,45.5
583718,FIS,2007-03-30,45.459999084472656
583719,FIS,2007-04-02,47.34999847412109
583720,FIS,2007-04-03,47.459999084472656
583721,FIS,2007-04-04,47.650001525878906
583722,FIS,2007-04-05,47.880001068115234
583723,FIS,2007-04-09,47.709999084472656
583724,FIS,2007-04-10,48.0
583725,FIS,2007-04-11,47.84000015258789
583726,FIS,2007-04-12,47.650001525878906
583727,FIS,2007-04-13,47.810001373291016
583728,FIS,2007-04-16,48.040000915527344
583729,FIS,2007-04-17,48.5099983215332
583730,FIS,2007-04-18,48.900001525878906
583731,FIS,2007-04-19,48.70000076293945
583732,FIS,2007-04-20,48.84999847412109
583733,FIS,2007-04-23,48.93999862670898
583734,FIS,2007-04-24,48.52999877929688
583735,FIS,2007-04-25,48.56999969482422
583736,FIS,2007-04-26,50.790000915527344
583737,FIS,2007-04-27,51.130001068115234
583738,FIS,2007-04-30,50.52999877929688
583739,FIS,2007-05-01,50.61000061035156
583740,FIS,2007-05-02,50.27000045776367
583741,FIS,2007-05-03,50.83000183105469
583742,FIS,2007-05-04,50.88999938964844
583743,FIS,2007-05-07,50.63999938964844
583744,FIS,2007-05-08,50.220001220703125
583745,FIS,2007-05-09,50.47999954223633
583746,FIS,2007-05-10,50.2400016784668
583747,FIS,2007-05-11,50.59999847412109
583748,FIS,2007-05-14,50.18000030517578
583749,FIS,2007-05-15,50.290000915527344
583750,FIS,2007-05-16,50.119998931884766
583751,FIS,2007-05-17,50.2599983215332
583752,FIS,2007-05-18,50.880001068115234
583753,FIS,2007-05-21,51.02000045776367
583754,FIS,2007-05-22,50.79999923706055
583755,FIS,2007-05-23,50.220001220703125
583756,FIS,2007-05-24,50.09999847412109
583757,FIS,2007-05-25,50.130001068115234
583758,FIS,2007-05-29,50.27000045776367
583759,FIS,2007-05-30,52.13999938964844
583760,FIS,2007-05-31,53.91999816894531
583761,FIS,2007-06-01,53.90999984741211
583762,FIS,2007-06-04,53.4900016784668
583763,FIS,2007-06-05,53.369998931884766
583764,FIS,2007-06-06,53.16999816894531
583765,FIS,2007-06-07,52.68000030517578
583766,FIS,2007-06-08,52.2400016784668
583767,FIS,2007-06-11,52.540000915527344
583768,FIS,2007-06-12,52.91999816894531
583769,FIS,2007-06-13,54.4900016784668
583770,FIS,2007-06-14,54.27999877929688
583771,FIS,2007-06-15,54.0099983215332
583772,FIS,2007-06-18,54.18000030517578
583773,FIS,2007-06-19,55.09000015258789
583774,FIS,2007-06-20,54.93000030517578
583775,FIS,2007-06-21,54.83000183105469
583776,FIS,2007-06-22,53.79999923706055
583777,FIS,2007-06-25,53.560001373291016
583778,FIS,2007-06-26,53.09999847412109
583779,FIS,2007-06-27,54.40999984741211
583780,FIS,2007-06-28,54.630001068115234
583781,FIS,2007-06-29,54.27999877929688
583782,FIS,2007-07-02,54.77999877929688
583783,FIS,2007-07-03,54.70000076293945
583784,FIS,2007-07-05,56.369998931884766
583785,FIS,2007-07-06,56.29999923706055
583786,FIS,2007-07-09,55.77000045776367
583787,FIS,2007-07-10,55.16999816894531
583788,FIS,2007-07-11,55.91999816894531
583789,FIS,2007-07-12,56.619998931884766
583790,FIS,2007-07-13,56.93999862670898
583791,FIS,2007-07-16,57.66999816894531
583792,FIS,2007-07-17,56.70000076293945
583793,FIS,2007-07-18,56.70000076293945
583794,FIS,2007-07-19,57.38999938964844
583795,FIS,2007-07-20,56.2400016784668
583796,FIS,2007-07-23,56.27999877929688
583797,FIS,2007-07-24,55.84000015258789
583798,FIS,2007-07-25,54.79999923706055
583799,FIS,2007-07-26,52.43000030517578
583800,FIS,2007-07-27,50.5099983215332
583801,FIS,2007-07-30,50.83000183105469
583802,FIS,2007-07-31,49.630001068115234
583803,FIS,2007-08-01,49.709999084472656
583804,FIS,2007-08-02,50.52999877929688
583805,FIS,2007-08-03,49.380001068115234
583806,FIS,2007-08-06,49.88999938964844
583807,FIS,2007-08-07,49.810001373291016
583808,FIS,2007-08-08,50.79999923706055
583809,FIS,2007-08-09,49.709999084472656
583810,FIS,2007-08-10,49.54999923706055
583811,FIS,2007-08-13,49.45000076293945
583812,FIS,2007-08-14,48.22999954223633
583813,FIS,2007-08-15,46.97999954223633
583814,FIS,2007-08-16,47.04999923706055
583815,FIS,2007-08-17,48.060001373291016
583816,FIS,2007-08-20,48.06999969482422
583817,FIS,2007-08-21,48.34999847412109
583818,FIS,2007-08-22,48.060001373291016
583819,FIS,2007-08-23,47.75
583820,FIS,2007-08-24,48.209999084472656
583821,FIS,2007-08-27,47.7400016784668
583822,FIS,2007-08-28,46.4900016784668
583823,FIS,2007-08-29,47.20000076293945
583824,FIS,2007-08-30,46.959999084472656
583825,FIS,2007-08-31,47.400001525878906
583826,FIS,2007-09-04,48.16999816894531
583827,FIS,2007-09-05,48.0
583828,FIS,2007-09-06,47.02000045776367
583829,FIS,2007-09-07,44.91999816894531
583830,FIS,2007-09-10,44.68999862670898
583831,FIS,2007-09-11,44.97999954223633
583832,FIS,2007-09-12,45.650001525878906
583833,FIS,2007-09-13,45.77000045776367
583834,FIS,2007-09-14,46.290000915527344
583835,FIS,2007-09-17,44.459999084472656
583836,FIS,2007-09-18,45.06999969482422
583837,FIS,2007-09-19,46.09999847412109
583838,FIS,2007-09-20,45.9900016784668
583839,FIS,2007-09-21,45.119998931884766
583840,FIS,2007-09-24,44.27999877929688
583841,FIS,2007-09-25,44.61000061035156
583842,FIS,2007-09-26,44.84999847412109
583843,FIS,2007-09-27,44.84000015258789
583844,FIS,2007-09-28,44.369998931884766
583845,FIS,2007-10-01,44.290000915527344
583846,FIS,2007-10-02,44.41999816894531
583847,FIS,2007-10-03,44.2400016784668
583848,FIS,2007-10-04,44.65999984741211
583849,FIS,2007-10-05,46.18999862670898
583850,FIS,2007-10-08,46.15999984741211
583851,FIS,2007-10-09,47.56999969482422
583852,FIS,2007-10-10,47.04999923706055
583853,FIS,2007-10-11,47.13999938964844
583854,FIS,2007-10-12,47.86000061035156
583855,FIS,2007-10-15,47.20000076293945
583856,FIS,2007-10-16,47.130001068115234
583857,FIS,2007-10-17,47.18999862670898
583858,FIS,2007-10-18,47.13999938964844
583859,FIS,2007-10-19,46.75
583860,FIS,2007-10-22,47.08000183105469
583861,FIS,2007-10-23,47.09999847412109
583862,FIS,2007-10-24,46.650001525878906
583863,FIS,2007-10-25,46.220001220703125
583864,FIS,2007-10-26,45.54999923706055
583865,FIS,2007-10-29,45.5099983215332
583866,FIS,2007-10-30,45.36000061035156
583867,FIS,2007-10-31,46.08000183105469
583868,FIS,2007-11-01,44.970001220703125
583869,FIS,2007-11-02,43.68000030517578
583870,FIS,2007-11-05,43.63999938964844
583871,FIS,2007-11-06,43.77999877929688
583872,FIS,2007-11-07,42.22999954223633
583873,FIS,2007-11-08,41.5
583874,FIS,2007-11-09,41.77999877929688
583875,FIS,2007-11-12,42.900001525878906
583876,FIS,2007-11-13,43.72999954223633
583877,FIS,2007-11-14,43.36000061035156
583878,FIS,2007-11-15,43.2400016784668
583879,FIS,2007-11-16,42.970001220703125
583880,FIS,2007-11-19,42.790000915527344
583881,FIS,2007-11-20,42.5
583882,FIS,2007-11-21,42.47999954223633
583883,FIS,2007-11-23,42.88999938964844
583884,FIS,2007-11-26,42.52000045776367
583885,FIS,2007-11-27,42.959999084472656
583886,FIS,2007-11-28,43.720001220703125
583887,FIS,2007-11-29,43.720001220703125
583888,FIS,2007-11-30,43.220001220703125
583889,FIS,2007-12-03,43.06999969482422
583890,FIS,2007-12-04,42.68999862670898
583891,FIS,2007-12-05,44.18999862670898
583892,FIS,2007-12-06,44.22999954223633
583893,FIS,2007-12-07,44.900001525878906
583894,FIS,2007-12-10,45.29999923706055
583895,FIS,2007-12-11,43.70000076293945
583896,FIS,2007-12-12,43.630001068115234
583897,FIS,2007-12-13,43.34999847412109
583898,FIS,2007-12-14,43.5099983215332
583899,FIS,2007-12-17,42.9900016784668
583900,FIS,2007-12-18,42.59000015258789
583901,FIS,2007-12-19,42.13999938964844
583902,FIS,2007-12-20,42.560001373291016
583903,FIS,2007-12-21,42.27000045776367
583904,FIS,2007-12-24,42.790000915527344
583905,FIS,2007-12-26,42.380001068115234
583906,FIS,2007-12-27,41.52000045776367
583907,FIS,2007-12-28,42.0099983215332
583908,FIS,2007-12-31,41.59000015258789
583909,FIS,2008-01-02,40.31999969482422
583910,FIS,2008-01-03,40.540000915527344
583911,FIS,2008-01-04,39.869998931884766
583912,FIS,2008-01-07,38.61000061035156
583913,FIS,2008-01-08,38.060001373291016
583914,FIS,2008-01-09,38.400001525878906
583915,FIS,2008-01-10,37.7599983215332
583916,FIS,2008-01-11,37.209999084472656
583917,FIS,2008-01-14,38.4900016784668
583918,FIS,2008-01-15,36.9900016784668
583919,FIS,2008-01-16,37.45000076293945
583920,FIS,2008-01-17,37.93000030517578
583921,FIS,2008-01-18,38.45000076293945
583922,FIS,2008-01-22,38.119998931884766
583923,FIS,2008-01-23,39.0099983215332
583924,FIS,2008-01-24,40.310001373291016
583925,FIS,2008-01-25,40.16999816894531
583926,FIS,2008-01-28,41.36000061035156
583927,FIS,2008-01-29,42.150001525878906
583928,FIS,2008-01-30,41.59999847412109
583929,FIS,2008-01-31,42.41999816894531
583930,FIS,2008-02-01,43.47999954223633
583931,FIS,2008-02-04,43.5
583932,FIS,2008-02-05,42.33000183105469
583933,FIS,2008-02-06,41.9900016784668
583934,FIS,2008-02-07,41.95000076293945
583935,FIS,2008-02-08,41.59000015258789
583936,FIS,2008-02-11,42.11000061035156
583937,FIS,2008-02-12,42.58000183105469
583938,FIS,2008-02-13,42.70000076293945
583939,FIS,2008-02-14,40.59999847412109
583940,FIS,2008-02-15,42.040000915527344
583941,FIS,2008-02-19,40.650001525878906
583942,FIS,2008-02-20,41.40999984741211
583943,FIS,2008-02-21,41.560001373291016
583944,FIS,2008-02-22,41.52000045776367
583945,FIS,2008-02-25,42.29999923706055
583946,FIS,2008-02-26,42.45000076293945
583947,FIS,2008-02-27,42.59999847412109
583948,FIS,2008-02-28,42.25
583949,FIS,2008-02-29,41.4900016784668
583950,FIS,2008-03-03,41.0099983215332
583951,FIS,2008-03-04,40.79999923706055
583952,FIS,2008-03-05,41.11000061035156
583953,FIS,2008-03-06,40.09000015258789
583954,FIS,2008-03-07,39.0
583955,FIS,2008-03-10,38.290000915527344
583956,FIS,2008-03-11,39.40999984741211
583957,FIS,2008-03-12,39.08000183105469
583958,FIS,2008-03-13,38.88999938964844
583959,FIS,2008-03-14,37.66999816894531
583960,FIS,2008-03-17,36.310001373291016
583961,FIS,2008-03-18,37.25
583962,FIS,2008-03-19,37.95000076293945
583963,FIS,2008-03-20,38.75
583964,FIS,2008-03-24,40.20000076293945
583965,FIS,2008-03-25,40.13999938964844
583966,FIS,2008-03-26,39.0
583967,FIS,2008-03-27,38.43999862670898
583968,FIS,2008-03-28,37.84999847412109
583969,FIS,2008-03-31,38.13999938964844
583970,FIS,2008-04-01,38.0
583971,FIS,2008-04-02,37.84000015258789
583972,FIS,2008-04-03,37.72999954223633
583973,FIS,2008-04-04,38.150001525878906
583974,FIS,2008-04-07,37.70000076293945
583975,FIS,2008-04-08,37.130001068115234
583976,FIS,2008-04-09,36.52999877929688
583977,FIS,2008-04-10,36.119998931884766
583978,FIS,2008-04-11,35.22999954223633
583979,FIS,2008-04-14,34.90999984741211
583980,FIS,2008-04-15,34.900001525878906
583981,FIS,2008-04-16,35.93000030517578
583982,FIS,2008-04-17,35.91999816894531
583983,FIS,2008-04-18,38.06999969482422
583984,FIS,2008-04-21,37.97999954223633
583985,FIS,2008-04-22,37.27000045776367
583986,FIS,2008-04-23,37.97999954223633
583987,FIS,2008-04-24,38.43000030517578
583988,FIS,2008-04-25,36.380001068115234
583989,FIS,2008-04-28,37.0099983215332
583990,FIS,2008-04-29,36.33000183105469
583991,FIS,2008-04-30,36.060001373291016
583992,FIS,2008-05-01,37.040000915527344
583993,FIS,2008-05-02,37.4900016784668
583994,FIS,2008-05-05,37.220001220703125
583995,FIS,2008-05-06,37.959999084472656
583996,FIS,2008-05-07,37.29999923706055
583997,FIS,2008-05-08,37.34000015258789
583998,FIS,2008-05-09,37.0
583999,FIS,2008-05-12,37.52999877929688
584000,FIS,2008-05-13,38.16999816894531
584001,FIS,2008-05-14,39.11000061035156
584002,FIS,2008-05-15,39.709999084472656
584003,FIS,2008-05-16,39.220001220703125
584004,FIS,2008-05-19,39.380001068115234
584005,FIS,2008-05-20,38.79999923706055
584006,FIS,2008-05-21,38.869998931884766
584007,FIS,2008-05-22,38.880001068115234
584008,FIS,2008-05-23,38.119998931884766
584009,FIS,2008-05-27,38.95000076293945
584010,FIS,2008-05-28,40.18000030517578
584011,FIS,2008-05-29,40.5
584012,FIS,2008-05-30,40.27999877929688
584013,FIS,2008-06-02,40.34000015258789
584014,FIS,2008-06-03,40.25
584015,FIS,2008-06-04,41.150001525878906
584016,FIS,2008-06-05,42.15999984741211
584017,FIS,2008-06-06,40.11000061035156
584018,FIS,2008-06-09,38.63999938964844
584019,FIS,2008-06-10,39.06999969482422
584020,FIS,2008-06-11,38.400001525878906
584021,FIS,2008-06-12,39.130001068115234
584022,FIS,2008-06-13,39.9900016784668
584023,FIS,2008-06-16,39.810001373291016
584024,FIS,2008-06-17,39.36000061035156
584025,FIS,2008-06-18,38.79999923706055
584026,FIS,2008-06-19,39.34999847412109
584027,FIS,2008-06-20,38.5
584028,FIS,2008-06-23,37.93000030517578
584029,FIS,2008-06-24,37.650001525878906
584030,FIS,2008-06-25,38.27999877929688
584031,FIS,2008-06-26,37.13999938964844
584032,FIS,2008-06-27,36.970001220703125
584033,FIS,2008-06-30,36.90999984741211
584034,FIS,2008-07-01,37.11000061035156
584035,FIS,2008-07-02,37.25
584036,FIS,2008-07-03,20.13999938964844
584037,FIS,2008-07-07,19.739999771118164
584038,FIS,2008-07-08,21.049999237060547
584039,FIS,2008-07-09,21.76000022888184
584040,FIS,2008-07-10,21.0
584041,FIS,2008-07-11,20.799999237060547
584042,FIS,2008-07-14,20.3700008392334
584043,FIS,2008-07-15,19.770000457763672
584044,FIS,2008-07-16,20.0
584045,FIS,2008-07-17,20.559999465942383
584046,FIS,2008-07-18,20.84000015258789
584047,FIS,2008-07-21,19.84000015258789
584048,FIS,2008-07-22,20.399999618530277
584049,FIS,2008-07-23,20.51000022888184
584050,FIS,2008-07-24,20.1200008392334
584051,FIS,2008-07-25,19.559999465942383
584052,FIS,2008-07-28,19.43000030517578
584053,FIS,2008-07-29,20.11000061035156
584054,FIS,2008-07-30,19.700000762939453
584055,FIS,2008-07-31,18.950000762939453
584056,FIS,2008-08-01,19.1299991607666
584057,FIS,2008-08-04,18.96999931335449
584058,FIS,2008-08-05,18.96999931335449
584059,FIS,2008-08-06,22.5
584060,FIS,2008-08-07,22.399999618530277
584061,FIS,2008-08-08,23.209999084472656
584062,FIS,2008-08-11,23.309999465942383
584063,FIS,2008-08-12,22.940000534057617
584064,FIS,2008-08-13,22.790000915527344
584065,FIS,2008-08-14,22.940000534057617
584066,FIS,2008-08-15,23.09000015258789
584067,FIS,2008-08-18,22.709999084472656
584068,FIS,2008-08-19,22.40999984741211
584069,FIS,2008-08-20,22.229999542236328
584070,FIS,2008-08-21,22.15999984741211
584071,FIS,2008-08-22,22.32999992370605
584072,FIS,2008-08-25,21.96999931335449
584073,FIS,2008-08-26,21.790000915527344
584074,FIS,2008-08-27,21.979999542236328
584075,FIS,2008-08-28,22.46999931335449
584076,FIS,2008-08-29,21.850000381469727
584077,FIS,2008-09-02,22.059999465942383
584078,FIS,2008-09-03,21.700000762939453
584079,FIS,2008-09-04,21.07999992370605
584080,FIS,2008-09-05,20.86000061035156
584081,FIS,2008-09-08,21.420000076293945
584082,FIS,2008-09-09,21.13999938964844
584083,FIS,2008-09-10,21.57999992370605
584084,FIS,2008-09-11,21.59000015258789
584085,FIS,2008-09-12,21.82999992370605
584086,FIS,2008-09-15,20.8799991607666
584087,FIS,2008-09-16,21.1200008392334
584088,FIS,2008-09-17,19.76000022888184
584089,FIS,2008-09-18,20.200000762939453
584090,FIS,2008-09-19,20.36000061035156
584091,FIS,2008-09-22,19.040000915527344
584092,FIS,2008-09-23,19.399999618530277
584093,FIS,2008-09-24,19.479999542236328
584094,FIS,2008-09-25,19.90999984741211
584095,FIS,2008-09-26,19.739999771118164
584096,FIS,2008-09-29,18.09000015258789
584097,FIS,2008-09-30,18.459999084472656
584098,FIS,2008-10-01,18.18000030517578
584099,FIS,2008-10-02,17.5
584100,FIS,2008-10-03,17.040000915527344
584101,FIS,2008-10-06,16.149999618530273
584102,FIS,2008-10-07,15.270000457763672
584103,FIS,2008-10-08,15.300000190734863
584104,FIS,2008-10-09,14.68000030517578
584105,FIS,2008-10-10,15.140000343322754
584106,FIS,2008-10-13,16.739999771118164
584107,FIS,2008-10-14,16.989999771118164
584108,FIS,2008-10-15,15.199999809265137
584109,FIS,2008-10-16,15.220000267028809
584110,FIS,2008-10-17,15.5600004196167
584111,FIS,2008-10-20,16.190000534057617
584112,FIS,2008-10-21,15.210000038146973
584113,FIS,2008-10-22,13.989999771118164
584114,FIS,2008-10-23,13.68000030517578
584115,FIS,2008-10-24,13.369999885559082
584116,FIS,2008-10-27,12.470000267028809
584117,FIS,2008-10-28,15.869999885559082
584118,FIS,2008-10-29,14.350000381469728
584119,FIS,2008-10-30,14.81999969482422
584120,FIS,2008-10-31,15.09000015258789
584121,FIS,2008-11-03,15.460000038146973
584122,FIS,2008-11-04,16.760000228881836
584123,FIS,2008-11-05,16.18000030517578
584124,FIS,2008-11-06,15.5600004196167
584125,FIS,2008-11-07,16.15999984741211
584126,FIS,2008-11-10,16.06999969482422
584127,FIS,2008-11-11,15.25
584128,FIS,2008-11-12,15.100000381469728
584129,FIS,2008-11-13,16.81999969482422
584130,FIS,2008-11-14,15.850000381469728
584131,FIS,2008-11-17,15.460000038146973
584132,FIS,2008-11-18,15.359999656677246
584133,FIS,2008-11-19,14.4399995803833
584134,FIS,2008-11-20,13.399999618530272
584135,FIS,2008-11-21,13.800000190734863
584136,FIS,2008-11-24,15.350000381469728
584137,FIS,2008-11-25,15.6899995803833
584138,FIS,2008-11-26,16.8700008392334
584139,FIS,2008-11-28,17.18000030517578
584140,FIS,2008-12-01,15.960000038146973
584141,FIS,2008-12-02,16.579999923706055
584142,FIS,2008-12-03,16.950000762939453
584143,FIS,2008-12-04,16.1200008392334
584144,FIS,2008-12-05,17.049999237060547
584145,FIS,2008-12-08,17.0
584146,FIS,2008-12-09,16.6299991607666
584147,FIS,2008-12-10,16.579999923706055
584148,FIS,2008-12-11,15.979999542236328
584149,FIS,2008-12-12,16.479999542236328
584150,FIS,2008-12-15,15.5
584151,FIS,2008-12-16,16.110000610351562
584152,FIS,2008-12-17,16.719999313354492
584153,FIS,2008-12-18,16.559999465942383
584154,FIS,2008-12-19,16.950000762939453
584155,FIS,2008-12-22,16.329999923706055
584156,FIS,2008-12-23,16.059999465942383
584157,FIS,2008-12-24,16.049999237060547
584158,FIS,2008-12-26,16.09000015258789
584159,FIS,2008-12-29,15.720000267028809
584160,FIS,2008-12-30,15.859999656677246
584161,FIS,2008-12-31,16.270000457763672
584162,FIS,2009-01-02,17.049999237060547
584163,FIS,2009-01-05,17.149999618530273
584164,FIS,2009-01-06,17.420000076293945
584165,FIS,2009-01-07,17.010000228881836
584166,FIS,2009-01-08,17.15999984741211
584167,FIS,2009-01-09,16.81999969482422
584168,FIS,2009-01-12,16.270000457763672
584169,FIS,2009-01-13,16.850000381469727
584170,FIS,2009-01-14,16.299999237060547
584171,FIS,2009-01-15,16.440000534057617
584172,FIS,2009-01-16,16.440000534057617
584173,FIS,2009-01-20,15.90999984741211
584174,FIS,2009-01-21,16.18000030517578
584175,FIS,2009-01-22,15.859999656677246
584176,FIS,2009-01-23,15.789999961853027
584177,FIS,2009-01-26,16.030000686645508
584178,FIS,2009-01-27,16.100000381469727
584179,FIS,2009-01-28,16.739999771118164
584180,FIS,2009-01-29,16.219999313354492
584181,FIS,2009-01-30,15.90999984741211
584182,FIS,2009-02-02,16.149999618530273
584183,FIS,2009-02-03,16.40999984741211
584184,FIS,2009-02-04,16.68000030517578
584185,FIS,2009-02-05,17.059999465942383
584186,FIS,2009-02-06,17.549999237060547
584187,FIS,2009-02-09,17.65999984741211
584188,FIS,2009-02-10,16.540000915527344
584189,FIS,2009-02-11,18.26000022888184
584190,FIS,2009-02-12,18.43000030517578
584191,FIS,2009-02-13,18.290000915527344
584192,FIS,2009-02-17,17.700000762939453
584193,FIS,2009-02-18,17.579999923706055
584194,FIS,2009-02-19,17.559999465942383
584195,FIS,2009-02-20,17.6299991607666
584196,FIS,2009-02-23,17.219999313354492
584197,FIS,2009-02-24,17.600000381469727
584198,FIS,2009-02-25,17.520000457763672
584199,FIS,2009-02-26,17.469999313354492
584200,FIS,2009-02-27,17.5
584201,FIS,2009-03-02,16.8799991607666
584202,FIS,2009-03-03,16.690000534057617
584203,FIS,2009-03-04,16.979999542236328
584204,FIS,2009-03-05,16.420000076293945
584205,FIS,2009-03-06,16.389999389648438
584206,FIS,2009-03-09,15.520000457763672
584207,FIS,2009-03-10,16.420000076293945
584208,FIS,2009-03-11,16.530000686645508
584209,FIS,2009-03-12,16.979999542236328
584210,FIS,2009-03-13,17.110000610351562
584211,FIS,2009-03-16,17.030000686645508
584212,FIS,2009-03-17,17.479999542236328
584213,FIS,2009-03-18,17.8799991607666
584214,FIS,2009-03-19,17.6299991607666
584215,FIS,2009-03-20,17.549999237060547
584216,FIS,2009-03-23,18.549999237060547
584217,FIS,2009-03-24,17.770000457763672
584218,FIS,2009-03-25,18.030000686645508
584219,FIS,2009-03-26,18.420000076293945
584220,FIS,2009-03-27,17.799999237060547
584221,FIS,2009-03-30,17.81999969482422
584222,FIS,2009-03-31,18.200000762939453
584223,FIS,2009-04-01,16.8799991607666
584224,FIS,2009-04-02,17.700000762939453
584225,FIS,2009-04-03,17.84000015258789
584226,FIS,2009-04-06,18.57999992370605
584227,FIS,2009-04-07,19.049999237060547
584228,FIS,2009-04-08,19.059999465942383
584229,FIS,2009-04-09,19.559999465942383
584230,FIS,2009-04-13,19.5
584231,FIS,2009-04-14,19.799999237060547
584232,FIS,2009-04-15,19.459999084472656
584233,FIS,2009-04-16,19.920000076293945
584234,FIS,2009-04-17,19.71999931335449
584235,FIS,2009-04-20,18.979999542236328
584236,FIS,2009-04-21,19.170000076293945
584237,FIS,2009-04-22,19.09000015258789
584238,FIS,2009-04-23,19.209999084472656
584239,FIS,2009-04-24,19.049999237060547
584240,FIS,2009-04-27,18.850000381469727
584241,FIS,2009-04-28,18.71999931335449
584242,FIS,2009-04-29,18.350000381469727
584243,FIS,2009-04-30,17.850000381469727
584244,FIS,2009-05-01,17.760000228881836
584245,FIS,2009-05-04,17.950000762939453
584246,FIS,2009-05-05,18.450000762939453
584247,FIS,2009-05-06,18.399999618530277
584248,FIS,2009-05-07,18.56999969482422
584249,FIS,2009-05-08,18.86000061035156
584250,FIS,2009-05-11,18.68000030517578
584251,FIS,2009-05-12,18.399999618530277
584252,FIS,2009-05-13,18.020000457763672
584253,FIS,2009-05-14,18.239999771118164
584254,FIS,2009-05-15,18.32999992370605
584255,FIS,2009-05-18,18.76000022888184
584256,FIS,2009-05-19,18.809999465942383
584257,FIS,2009-05-20,18.729999542236328
584258,FIS,2009-05-21,18.549999237060547
584259,FIS,2009-05-22,18.61000061035156
584260,FIS,2009-05-26,19.299999237060547
584261,FIS,2009-05-27,19.09000015258789
584262,FIS,2009-05-28,19.1299991607666
584263,FIS,2009-05-29,19.26000022888184
584264,FIS,2009-06-01,20.01000022888184
584265,FIS,2009-06-02,20.09000015258789
584266,FIS,2009-06-03,20.21999931335449
584267,FIS,2009-06-04,20.25
584268,FIS,2009-06-05,20.200000762939453
584269,FIS,2009-06-08,20.13999938964844
584270,FIS,2009-06-09,20.26000022888184
584271,FIS,2009-06-10,20.489999771118164
584272,FIS,2009-06-11,20.299999237060547
584273,FIS,2009-06-12,20.100000381469727
584274,FIS,2009-06-15,20.030000686645508
584275,FIS,2009-06-16,19.790000915527344
584276,FIS,2009-06-17,19.8799991607666
584277,FIS,2009-06-18,19.88999938964844
584278,FIS,2009-06-19,19.76000022888184
584279,FIS,2009-06-22,19.56999969482422
584280,FIS,2009-06-23,19.40999984741211
584281,FIS,2009-06-24,19.649999618530277
584282,FIS,2009-06-25,20.030000686645508
584283,FIS,2009-06-26,19.959999084472656
584284,FIS,2009-06-29,20.020000457763672
584285,FIS,2009-06-30,19.959999084472656
584286,FIS,2009-07-01,20.350000381469727
584287,FIS,2009-07-02,20.01000022888184
584288,FIS,2009-07-06,20.149999618530277
584289,FIS,2009-07-07,19.540000915527344
584290,FIS,2009-07-08,19.43000030517578
584291,FIS,2009-07-09,19.440000534057617
584292,FIS,2009-07-10,19.479999542236328
584293,FIS,2009-07-13,19.899999618530277
584294,FIS,2009-07-14,19.84000015258789
584295,FIS,2009-07-15,20.049999237060547
584296,FIS,2009-07-16,20.559999465942383
584297,FIS,2009-07-17,20.6200008392334
584298,FIS,2009-07-20,21.0
584299,FIS,2009-07-21,20.690000534057617
584300,FIS,2009-07-22,20.38999938964844
584301,FIS,2009-07-23,21.200000762939453
584302,FIS,2009-07-24,21.40999984741211
584303,FIS,2009-07-27,21.549999237060547
584304,FIS,2009-07-28,21.399999618530277
584305,FIS,2009-07-29,23.31999969482422
584306,FIS,2009-07-30,23.520000457763672
584307,FIS,2009-07-31,23.420000076293945
584308,FIS,2009-08-03,23.56999969482422
584309,FIS,2009-08-04,24.350000381469727
584310,FIS,2009-08-05,24.399999618530277
584311,FIS,2009-08-06,24.309999465942383
584312,FIS,2009-08-07,24.450000762939453
584313,FIS,2009-08-10,24.18000030517578
584314,FIS,2009-08-11,24.049999237060547
584315,FIS,2009-08-12,24.450000762939453
584316,FIS,2009-08-13,24.3799991607666
584317,FIS,2009-08-14,24.239999771118164
584318,FIS,2009-08-17,24.280000686645508
584319,FIS,2009-08-18,24.38999938964844
584320,FIS,2009-08-19,24.770000457763672
584321,FIS,2009-08-20,24.43000030517578
584322,FIS,2009-08-21,24.850000381469727
584323,FIS,2009-08-24,25.01000022888184
584324,FIS,2009-08-25,24.979999542236328
584325,FIS,2009-08-26,25.059999465942383
584326,FIS,2009-08-27,24.82999992370605
584327,FIS,2009-08-28,24.71999931335449
584328,FIS,2009-08-31,24.559999465942383
584329,FIS,2009-09-01,24.059999465942383
584330,FIS,2009-09-02,23.920000076293945
584331,FIS,2009-09-03,24.32999992370605
584332,FIS,2009-09-04,24.18000030517578
584333,FIS,2009-09-08,23.979999542236328
584334,FIS,2009-09-09,24.479999542236328
584335,FIS,2009-09-10,24.350000381469727
584336,FIS,2009-09-11,24.81999969482422
584337,FIS,2009-09-14,24.850000381469727
584338,FIS,2009-09-15,24.84000015258789
584339,FIS,2009-09-16,25.1200008392334
584340,FIS,2009-09-17,25.049999237060547
584341,FIS,2009-09-18,24.93000030517578
584342,FIS,2009-09-21,24.93000030517578
584343,FIS,2009-09-22,24.729999542236328
584344,FIS,2009-09-23,25.15999984741211
584345,FIS,2009-09-24,25.299999237060547
584346,FIS,2009-09-25,25.399999618530277
584347,FIS,2009-09-28,25.700000762939453
584348,FIS,2009-09-29,25.399999618530277
584349,FIS,2009-09-30,25.51000022888184
584350,FIS,2009-10-01,24.850000381469727
584351,FIS,2009-10-02,23.989999771118164
584352,FIS,2009-10-05,23.90999984741211
584353,FIS,2009-10-06,24.280000686645508
584354,FIS,2009-10-07,24.1299991607666
584355,FIS,2009-10-08,24.299999237060547
584356,FIS,2009-10-09,24.350000381469727
584357,FIS,2009-10-12,24.299999237060547
584358,FIS,2009-10-13,24.13999938964844
584359,FIS,2009-10-14,24.440000534057617
584360,FIS,2009-10-15,24.530000686645508
584361,FIS,2009-10-16,24.43000030517578
584362,FIS,2009-10-19,24.600000381469727
584363,FIS,2009-10-20,24.51000022888184
584364,FIS,2009-10-21,24.82999992370605
584365,FIS,2009-10-22,23.63999938964844
584366,FIS,2009-10-23,22.81999969482422
584367,FIS,2009-10-26,22.61000061035156
584368,FIS,2009-10-27,22.57999992370605
584369,FIS,2009-10-28,21.780000686645508
584370,FIS,2009-10-29,22.280000686645508
584371,FIS,2009-10-30,21.76000022888184
584372,FIS,2009-11-02,22.020000457763672
584373,FIS,2009-11-03,22.020000457763672
584374,FIS,2009-11-04,21.899999618530277
584375,FIS,2009-11-05,22.549999237060547
584376,FIS,2009-11-06,22.459999084472656
584377,FIS,2009-11-09,22.940000534057617
584378,FIS,2009-11-10,22.899999618530277
584379,FIS,2009-11-11,22.940000534057617
584380,FIS,2009-11-12,22.65999984741211
584381,FIS,2009-11-13,22.59000015258789
584382,FIS,2009-11-16,22.6299991607666
584383,FIS,2009-11-17,22.57999992370605
584384,FIS,2009-11-18,23.46999931335449
584385,FIS,2009-11-19,23.11000061035156
584386,FIS,2009-11-20,22.729999542236328
584387,FIS,2009-11-23,22.96999931335449
584388,FIS,2009-11-24,22.770000457763672
584389,FIS,2009-11-25,22.979999542236328
584390,FIS,2009-11-27,22.530000686645508
584391,FIS,2009-11-30,22.600000381469727
584392,FIS,2009-12-01,23.420000076293945
584393,FIS,2009-12-02,23.31999969482422
584394,FIS,2009-12-03,23.170000076293945
584395,FIS,2009-12-04,23.459999084472656
584396,FIS,2009-12-07,23.479999542236328
584397,FIS,2009-12-08,23.170000076293945
584398,FIS,2009-12-09,23.31999969482422
584399,FIS,2009-12-10,23.670000076293945
584400,FIS,2009-12-11,23.729999542236328
584401,FIS,2009-12-14,23.959999084472656
584402,FIS,2009-12-15,23.76000022888184
584403,FIS,2009-12-16,23.520000457763672
584404,FIS,2009-12-17,23.170000076293945
584405,FIS,2009-12-18,23.530000686645508
584406,FIS,2009-12-21,23.299999237060547
584407,FIS,2009-12-22,23.59000015258789
584408,FIS,2009-12-23,23.75
584409,FIS,2009-12-24,23.979999542236328
584410,FIS,2009-12-28,23.71999931335449
584411,FIS,2009-12-29,23.6299991607666
584412,FIS,2009-12-30,23.61000061035156
584413,FIS,2009-12-31,23.440000534057617
584414,FIS,2010-01-04,23.81999969482422
584415,FIS,2010-01-05,24.84000015258789
584416,FIS,2010-01-06,24.700000762939453
584417,FIS,2010-01-07,24.559999465942383
584418,FIS,2010-01-08,24.049999237060547
584419,FIS,2010-01-11,23.93000030517578
584420,FIS,2010-01-12,23.850000381469727
584421,FIS,2010-01-13,24.25
584422,FIS,2010-01-14,24.350000381469727
584423,FIS,2010-01-15,23.989999771118164
584424,FIS,2010-01-19,24.40999984741211
584425,FIS,2010-01-20,24.25
584426,FIS,2010-01-21,24.34000015258789
584427,FIS,2010-01-22,23.959999084472656
584428,FIS,2010-01-25,24.06999969482422
584429,FIS,2010-01-26,24.01000022888184
584430,FIS,2010-01-27,24.21999931335449
584431,FIS,2010-01-28,23.75
584432,FIS,2010-01-29,23.559999465942383
584433,FIS,2010-02-01,23.76000022888184
584434,FIS,2010-02-02,23.950000762939453
584435,FIS,2010-02-03,23.989999771118164
584436,FIS,2010-02-04,23.540000915527344
584437,FIS,2010-02-05,23.040000915527344
584438,FIS,2010-02-08,22.920000076293945
584439,FIS,2010-02-09,22.780000686645508
584440,FIS,2010-02-10,22.280000686645508
584441,FIS,2010-02-11,22.46999931335449
584442,FIS,2010-02-12,22.36000061035156
584443,FIS,2010-02-16,22.520000457763672
584444,FIS,2010-02-17,22.61000061035156
584445,FIS,2010-02-18,22.61000061035156
584446,FIS,2010-02-19,22.68000030517578
584447,FIS,2010-02-22,22.649999618530277
584448,FIS,2010-02-23,22.600000381469727
584449,FIS,2010-02-24,22.8799991607666
584450,FIS,2010-02-25,22.799999237060547
584451,FIS,2010-02-26,22.540000915527344
584452,FIS,2010-03-01,23.06999969482422
584453,FIS,2010-03-02,22.979999542236328
584454,FIS,2010-03-03,22.93000030517578
584455,FIS,2010-03-04,23.030000686645508
584456,FIS,2010-03-05,23.479999542236328
584457,FIS,2010-03-08,23.399999618530277
584458,FIS,2010-03-09,23.13999938964844
584459,FIS,2010-03-10,23.18000030517578
584460,FIS,2010-03-11,23.200000762939453
584461,FIS,2010-03-12,23.190000534057617
584462,FIS,2010-03-15,23.350000381469727
584463,FIS,2010-03-16,23.520000457763672
584464,FIS,2010-03-17,23.82999992370605
584465,FIS,2010-03-18,23.56999969482422
584466,FIS,2010-03-19,23.6299991607666
584467,FIS,2010-03-22,23.709999084472656
584468,FIS,2010-03-23,23.770000457763672
584469,FIS,2010-03-24,23.59000015258789
584470,FIS,2010-03-25,23.38999938964844
584471,FIS,2010-03-26,23.65999984741211
584472,FIS,2010-03-29,23.56999969482422
584473,FIS,2010-03-30,23.43000030517578
584474,FIS,2010-03-31,23.440000534057617
584475,FIS,2010-04-01,23.690000534057617
584476,FIS,2010-04-05,23.81999969482422
584477,FIS,2010-04-06,23.899999618530277
584478,FIS,2010-04-07,24.209999084472656
584479,FIS,2010-04-08,24.31999969482422
584480,FIS,2010-04-09,24.520000457763672
584481,FIS,2010-04-12,24.790000915527344
584482,FIS,2010-04-13,24.670000076293945
584483,FIS,2010-04-14,24.86000061035156
584484,FIS,2010-04-15,25.350000381469727
584485,FIS,2010-04-16,25.190000534057617
584486,FIS,2010-04-19,25.15999984741211
584487,FIS,2010-04-20,25.6299991607666
584488,FIS,2010-04-21,25.56999969482422
584489,FIS,2010-04-22,25.75
584490,FIS,2010-04-23,25.76000022888184
584491,FIS,2010-04-26,25.649999618530277
584492,FIS,2010-04-27,25.040000915527344
584493,FIS,2010-04-28,26.34000015258789
584494,FIS,2010-04-29,26.729999542236328
584495,FIS,2010-04-30,26.290000915527344
584496,FIS,2010-05-03,26.299999237060547
584497,FIS,2010-05-04,25.959999084472656
584498,FIS,2010-05-05,26.0
584499,FIS,2010-05-06,28.68000030517578
584500,FIS,2010-05-07,28.76000022888184
584501,FIS,2010-05-10,29.6299991607666
584502,FIS,2010-05-11,28.86000061035156
584503,FIS,2010-05-12,29.700000762939453
584504,FIS,2010-05-13,29.899999618530277
584505,FIS,2010-05-14,29.690000534057617
584506,FIS,2010-05-17,28.8799991607666
584507,FIS,2010-05-18,27.149999618530277
584508,FIS,2010-05-19,27.01000022888184
584509,FIS,2010-05-20,25.809999465942383
584510,FIS,2010-05-21,26.170000076293945
584511,FIS,2010-05-24,26.1200008392334
584512,FIS,2010-05-25,26.559999465942383
584513,FIS,2010-05-26,27.46999931335449
584514,FIS,2010-05-27,27.950000762939453
584515,FIS,2010-05-28,27.520000457763672
584516,FIS,2010-06-01,27.299999237060547
584517,FIS,2010-06-02,27.559999465942383
584518,FIS,2010-06-03,27.479999542236328
584519,FIS,2010-06-04,27.13999938964844
584520,FIS,2010-06-07,26.75
584521,FIS,2010-06-08,26.8799991607666
584522,FIS,2010-06-09,26.739999771118164
584523,FIS,2010-06-10,27.299999237060547
584524,FIS,2010-06-11,27.209999084472656
584525,FIS,2010-06-14,27.040000915527344
584526,FIS,2010-06-15,27.270000457763672
584527,FIS,2010-06-16,27.63999938964844
584528,FIS,2010-06-17,27.790000915527344
584529,FIS,2010-06-18,27.479999542236328
584530,FIS,2010-06-21,27.63999938964844
584531,FIS,2010-06-22,27.270000457763672
584532,FIS,2010-06-23,27.26000022888184
584533,FIS,2010-06-24,27.13999938964844
584534,FIS,2010-06-25,27.540000915527344
584535,FIS,2010-06-28,27.399999618530277
584536,FIS,2010-06-29,27.049999237060547
584537,FIS,2010-06-30,26.81999969482422
584538,FIS,2010-07-01,26.530000686645508
584539,FIS,2010-07-02,26.40999984741211
584540,FIS,2010-07-06,27.170000076293945
584541,FIS,2010-07-07,27.549999237060547
584542,FIS,2010-07-08,27.649999618530277
584543,FIS,2010-07-09,27.700000762939453
584544,FIS,2010-07-12,27.75
584545,FIS,2010-07-13,27.770000457763672
584546,FIS,2010-07-14,27.93000030517578
584547,FIS,2010-07-15,27.96999931335449
584548,FIS,2010-07-16,27.520000457763672
584549,FIS,2010-07-19,27.6299991607666
584550,FIS,2010-07-20,27.899999618530277
584551,FIS,2010-07-21,27.709999084472656
584552,FIS,2010-07-22,28.030000686645508
584553,FIS,2010-07-23,28.100000381469727
584554,FIS,2010-07-26,28.200000762939453
584555,FIS,2010-07-27,28.36000061035156
584556,FIS,2010-07-28,28.5
584557,FIS,2010-07-29,28.649999618530277
584558,FIS,2010-07-30,28.670000076293945
584559,FIS,2010-08-02,28.71999931335449
584560,FIS,2010-08-03,28.790000915527344
584561,FIS,2010-08-04,27.5
584562,FIS,2010-08-05,27.65999984741211
584563,FIS,2010-08-06,27.700000762939453
584564,FIS,2010-08-09,27.8799991607666
584565,FIS,2010-08-10,27.100000381469727
584566,FIS,2010-08-11,26.36000061035156
584567,FIS,2010-08-12,26.3700008392334
584568,FIS,2010-08-13,26.5
584569,FIS,2010-08-16,26.34000015258789
584570,FIS,2010-08-17,26.84000015258789
584571,FIS,2010-08-18,26.81999969482422
584572,FIS,2010-08-19,26.43000030517578
584573,FIS,2010-08-20,26.489999771118164
584574,FIS,2010-08-23,26.25
584575,FIS,2010-08-24,25.82999992370605
584576,FIS,2010-08-25,25.65999984741211
584577,FIS,2010-08-26,25.65999984741211
584578,FIS,2010-08-27,26.59000015258789
584579,FIS,2010-08-30,26.1299991607666
584580,FIS,2010-08-31,25.850000381469727
584581,FIS,2010-09-01,26.440000534057617
584582,FIS,2010-09-02,27.25
584583,FIS,2010-09-03,27.5
584584,FIS,2010-09-07,27.229999542236328
584585,FIS,2010-09-08,27.36000061035156
584586,FIS,2010-09-09,27.40999984741211
584587,FIS,2010-09-10,27.3700008392334
584588,FIS,2010-09-13,27.670000076293945
584589,FIS,2010-09-14,27.5
584590,FIS,2010-09-15,27.489999771118164
584591,FIS,2010-09-16,27.489999771118164
584592,FIS,2010-09-17,27.399999618530277
584593,FIS,2010-09-20,27.63999938964844
584594,FIS,2010-09-21,27.38999938964844
584595,FIS,2010-09-22,27.31999969482422
584596,FIS,2010-09-23,27.07999992370605
584597,FIS,2010-09-24,27.540000915527344
584598,FIS,2010-09-27,27.399999618530277
584599,FIS,2010-09-28,27.520000457763672
584600,FIS,2010-09-29,27.3700008392334
584601,FIS,2010-09-30,27.1299991607666
584602,FIS,2010-10-01,26.989999771118164
584603,FIS,2010-10-04,26.56999969482422
584604,FIS,2010-10-05,26.850000381469727
584605,FIS,2010-10-06,26.809999465942383
584606,FIS,2010-10-07,26.68000030517578
584607,FIS,2010-10-08,26.799999237060547
584608,FIS,2010-10-11,27.07999992370605
584609,FIS,2010-10-12,27.559999465942383
584610,FIS,2010-10-13,27.88999938964844
584611,FIS,2010-10-14,27.8799991607666
584612,FIS,2010-10-15,28.06999969482422
584613,FIS,2010-10-18,28.440000534057617
584614,FIS,2010-10-19,28.21999931335449
584615,FIS,2010-10-20,28.71999931335449
584616,FIS,2010-10-21,28.46999931335449
584617,FIS,2010-10-22,28.600000381469727
584618,FIS,2010-10-25,28.81999969482422
584619,FIS,2010-10-26,28.21999931335449
584620,FIS,2010-10-27,27.40999984741211
584621,FIS,2010-10-28,27.01000022888184
584622,FIS,2010-10-29,27.100000381469727
584623,FIS,2010-11-01,27.43000030517578
584624,FIS,2010-11-02,27.459999084472656
584625,FIS,2010-11-03,27.59000015258789
584626,FIS,2010-11-04,27.809999465942383
584627,FIS,2010-11-05,27.950000762939453
584628,FIS,2010-11-08,27.76000022888184
584629,FIS,2010-11-09,27.649999618530277
584630,FIS,2010-11-10,27.86000061035156
584631,FIS,2010-11-11,27.59000015258789
584632,FIS,2010-11-12,27.200000762939453
584633,FIS,2010-11-15,27.31999969482422
584634,FIS,2010-11-16,27.059999465942383
584635,FIS,2010-11-17,26.75
584636,FIS,2010-11-18,27.1200008392334
584637,FIS,2010-11-19,27.3799991607666
584638,FIS,2010-11-22,27.549999237060547
584639,FIS,2010-11-23,27.040000915527344
584640,FIS,2010-11-24,27.459999084472656
584641,FIS,2010-11-26,27.290000915527344
584642,FIS,2010-11-29,27.1299991607666
584643,FIS,2010-11-30,26.899999618530277
584644,FIS,2010-12-01,27.76000022888184
584645,FIS,2010-12-02,28.149999618530277
584646,FIS,2010-12-03,28.479999542236328
584647,FIS,2010-12-06,28.020000457763672
584648,FIS,2010-12-07,28.209999084472656
584649,FIS,2010-12-08,28.38999938964844
584650,FIS,2010-12-09,28.149999618530277
584651,FIS,2010-12-10,28.25
584652,FIS,2010-12-13,27.90999984741211
584653,FIS,2010-12-14,27.799999237060547
584654,FIS,2010-12-15,27.520000457763672
584655,FIS,2010-12-16,27.84000015258789
584656,FIS,2010-12-17,27.440000534057617
584657,FIS,2010-12-20,27.190000534057617
584658,FIS,2010-12-21,27.1299991607666
584659,FIS,2010-12-22,27.21999931335449
584660,FIS,2010-12-23,27.31999969482422
584661,FIS,2010-12-27,27.420000076293945
584662,FIS,2010-12-28,27.520000457763672
584663,FIS,2010-12-29,27.76000022888184
584664,FIS,2010-12-30,27.670000076293945
584665,FIS,2010-12-31,27.38999938964844
584666,FIS,2011-01-03,28.1299991607666
584667,FIS,2011-01-04,27.950000762939453
584668,FIS,2011-01-05,28.440000534057617
584669,FIS,2011-01-06,28.3799991607666
584670,FIS,2011-01-07,28.489999771118164
584671,FIS,2011-01-10,28.530000686645508
584672,FIS,2011-01-11,28.68000030517578
584673,FIS,2011-01-12,29.530000686645508
584674,FIS,2011-01-13,29.63999938964844
584675,FIS,2011-01-14,30.1200008392334
584676,FIS,2011-01-18,30.200000762939453
584677,FIS,2011-01-19,29.82999992370605
584678,FIS,2011-01-20,29.920000076293945
584679,FIS,2011-01-21,30.01000022888184
584680,FIS,2011-01-24,30.61000061035156
584681,FIS,2011-01-25,30.68000030517578
584682,FIS,2011-01-26,30.790000915527344
584683,FIS,2011-01-27,30.809999465942383
584684,FIS,2011-01-28,30.280000686645508
584685,FIS,2011-01-31,30.43000030517578
584686,FIS,2011-02-01,31.06999969482422
584687,FIS,2011-02-02,31.030000686645508
584688,FIS,2011-02-03,30.8700008392334
584689,FIS,2011-02-04,30.959999084472656
584690,FIS,2011-02-07,30.959999084472656
584691,FIS,2011-02-08,31.8700008392334
584692,FIS,2011-02-09,31.68000030517578
584693,FIS,2011-02-10,31.799999237060547
584694,FIS,2011-02-11,31.88999938964844
584695,FIS,2011-02-14,31.739999771118164
584696,FIS,2011-02-15,31.75
584697,FIS,2011-02-16,31.51000022888184
584698,FIS,2011-02-17,31.770000457763672
584699,FIS,2011-02-18,32.13999938964844
584700,FIS,2011-02-22,31.459999084472656
584701,FIS,2011-02-23,30.90999984741211
584702,FIS,2011-02-24,31.21999931335449
584703,FIS,2011-02-25,32.029998779296875
584704,FIS,2011-02-28,32.38999938964844
584705,FIS,2011-03-01,32.38999938964844
584706,FIS,2011-03-02,31.709999084472656
584707,FIS,2011-03-03,31.780000686645508
584708,FIS,2011-03-04,31.530000686645508
584709,FIS,2011-03-07,30.86000061035156
584710,FIS,2011-03-08,31.63999938964844
584711,FIS,2011-03-09,31.600000381469727
584712,FIS,2011-03-10,30.989999771118164
584713,FIS,2011-03-11,31.229999542236328
584714,FIS,2011-03-14,30.989999771118164
584715,FIS,2011-03-15,30.489999771118164
584716,FIS,2011-03-16,30.229999542236328
584717,FIS,2011-03-17,30.40999984741211
584718,FIS,2011-03-18,30.899999618530277
584719,FIS,2011-03-21,31.3700008392334
584720,FIS,2011-03-22,31.65999984741211
584721,FIS,2011-03-23,31.489999771118164
584722,FIS,2011-03-24,32.099998474121094
584723,FIS,2011-03-25,32.040000915527344
584724,FIS,2011-03-28,31.81999969482422
584725,FIS,2011-03-29,32.36000061035156
584726,FIS,2011-03-30,32.790000915527344
584727,FIS,2011-03-31,32.689998626708984
584728,FIS,2011-04-01,33.22999954223633
584729,FIS,2011-04-04,33.11000061035156
584730,FIS,2011-04-05,32.97999954223633
584731,FIS,2011-04-06,33.20000076293945
584732,FIS,2011-04-07,33.189998626708984
584733,FIS,2011-04-08,32.81999969482422
584734,FIS,2011-04-11,33.029998779296875
584735,FIS,2011-04-12,33.0
584736,FIS,2011-04-13,33.209999084472656
584737,FIS,2011-04-14,33.13999938964844
584738,FIS,2011-04-15,33.2599983215332
584739,FIS,2011-04-18,32.77000045776367
584740,FIS,2011-04-19,32.849998474121094
584741,FIS,2011-04-20,33.41999816894531
584742,FIS,2011-04-21,33.15999984741211
584743,FIS,2011-04-25,33.22999954223633
584744,FIS,2011-04-26,33.20000076293945
584745,FIS,2011-04-27,33.36000061035156
584746,FIS,2011-04-28,32.689998626708984
584747,FIS,2011-04-29,33.11000061035156
584748,FIS,2011-05-02,32.939998626708984
584749,FIS,2011-05-03,33.540000915527344
584750,FIS,2011-05-04,33.040000915527344
584751,FIS,2011-05-05,32.790000915527344
584752,FIS,2011-05-06,32.4900016784668
584753,FIS,2011-05-09,32.470001220703125
584754,FIS,2011-05-10,32.54999923706055
584755,FIS,2011-05-11,32.34000015258789
584756,FIS,2011-05-12,32.5
584757,FIS,2011-05-13,32.22999954223633
584758,FIS,2011-05-16,31.93000030517578
584759,FIS,2011-05-17,31.81999969482422
584760,FIS,2011-05-18,32.06999969482422
584761,FIS,2011-05-19,32.2400016784668
584762,FIS,2011-05-20,31.959999084472656
584763,FIS,2011-05-23,31.489999771118164
584764,FIS,2011-05-24,31.15999984741211
584765,FIS,2011-05-25,31.399999618530277
584766,FIS,2011-05-26,31.43000030517578
584767,FIS,2011-05-27,31.86000061035156
584768,FIS,2011-05-31,32.18000030517578
584769,FIS,2011-06-01,31.61000061035156
584770,FIS,2011-06-02,31.61000061035156
584771,FIS,2011-06-03,31.209999084472656
584772,FIS,2011-06-06,31.1299991607666
584773,FIS,2011-06-07,31.59000015258789
584774,FIS,2011-06-08,31.170000076293945
584775,FIS,2011-06-09,31.799999237060547
584776,FIS,2011-06-10,31.56999969482422
584777,FIS,2011-06-13,31.38999938964844
584778,FIS,2011-06-14,31.56999969482422
584779,FIS,2011-06-15,30.799999237060547
584780,FIS,2011-06-16,30.84000015258789
584781,FIS,2011-06-17,30.989999771118164
584782,FIS,2011-06-20,31.21999931335449
584783,FIS,2011-06-21,31.280000686645508
584784,FIS,2011-06-22,31.100000381469727
584785,FIS,2011-06-23,30.34000015258789
584786,FIS,2011-06-24,30.06999969482422
584787,FIS,2011-06-27,30.209999084472656
584788,FIS,2011-06-28,30.26000022888184
584789,FIS,2011-06-29,30.600000381469727
584790,FIS,2011-06-30,30.790000915527344
584791,FIS,2011-07-01,31.020000457763672
584792,FIS,2011-07-05,30.770000457763672
584793,FIS,2011-07-06,30.940000534057617
584794,FIS,2011-07-07,31.31999969482422
584795,FIS,2011-07-08,30.959999084472656
584796,FIS,2011-07-11,30.239999771118164
584797,FIS,2011-07-12,30.030000686645508
584798,FIS,2011-07-13,29.989999771118164
584799,FIS,2011-07-14,29.600000381469727
584800,FIS,2011-07-15,29.6299991607666
584801,FIS,2011-07-18,29.01000022888184
584802,FIS,2011-07-19,29.780000686645508
584803,FIS,2011-07-20,30.46999931335449
584804,FIS,2011-07-21,30.71999931335449
584805,FIS,2011-07-22,30.479999542236328
584806,FIS,2011-07-25,30.309999465942383
584807,FIS,2011-07-26,30.34000015258789
584808,FIS,2011-07-27,29.989999771118164
584809,FIS,2011-07-28,30.649999618530277
584810,FIS,2011-07-29,30.020000457763672
584811,FIS,2011-08-01,29.350000381469727
584812,FIS,2011-08-02,28.25
584813,FIS,2011-08-03,28.989999771118164
584814,FIS,2011-08-04,28.170000076293945
584815,FIS,2011-08-05,28.940000534057617
584816,FIS,2011-08-08,26.700000762939453
584817,FIS,2011-08-09,27.93000030517578
584818,FIS,2011-08-10,26.729999542236328
584819,FIS,2011-08-11,27.86000061035156
584820,FIS,2011-08-12,28.07999992370605
584821,FIS,2011-08-15,28.25
584822,FIS,2011-08-16,28.06999969482422
584823,FIS,2011-08-17,27.8700008392334
584824,FIS,2011-08-18,26.920000076293945
584825,FIS,2011-08-19,26.65999984741211
584826,FIS,2011-08-22,27.0
584827,FIS,2011-08-23,28.0
584828,FIS,2011-08-24,27.56999969482422
584829,FIS,2011-08-25,26.96999931335449
584830,FIS,2011-08-26,27.3700008392334
584831,FIS,2011-08-29,28.059999465942383
584832,FIS,2011-08-30,28.100000381469727
584833,FIS,2011-08-31,28.18000030517578
584834,FIS,2011-09-01,27.850000381469727
584835,FIS,2011-09-02,26.81999969482422
584836,FIS,2011-09-06,25.739999771118164
584837,FIS,2011-09-07,26.81999969482422
584838,FIS,2011-09-08,26.46999931335449
584839,FIS,2011-09-09,25.3700008392334
584840,FIS,2011-09-12,25.51000022888184
584841,FIS,2011-09-13,25.549999237060547
584842,FIS,2011-09-14,25.75
584843,FIS,2011-09-15,26.18000030517578
584844,FIS,2011-09-16,26.51000022888184
584845,FIS,2011-09-19,26.020000457763672
584846,FIS,2011-09-20,26.020000457763672
584847,FIS,2011-09-21,24.8799991607666
584848,FIS,2011-09-22,24.15999984741211
584849,FIS,2011-09-23,24.100000381469727
584850,FIS,2011-09-26,24.549999237060547
584851,FIS,2011-09-27,25.049999237060547
584852,FIS,2011-09-28,24.670000076293945
584853,FIS,2011-09-29,24.790000915527344
584854,FIS,2011-09-30,24.31999969482422
584855,FIS,2011-10-03,23.450000762939453
584856,FIS,2011-10-04,24.46999931335449
584857,FIS,2011-10-05,24.32999992370605
584858,FIS,2011-10-06,25.190000534057617
584859,FIS,2011-10-07,24.790000915527344
584860,FIS,2011-10-10,25.479999542236328
584861,FIS,2011-10-11,25.540000915527344
584862,FIS,2011-10-12,25.84000015258789
584863,FIS,2011-10-13,25.739999771118164
584864,FIS,2011-10-14,26.100000381469727
584865,FIS,2011-10-17,25.61000061035156
584866,FIS,2011-10-18,26.31999969482422
584867,FIS,2011-10-19,25.56999969482422
584868,FIS,2011-10-20,25.450000762939453
584869,FIS,2011-10-21,25.780000686645508
584870,FIS,2011-10-24,26.43000030517578
584871,FIS,2011-10-25,25.90999984741211
584872,FIS,2011-10-26,26.309999465942383
584873,FIS,2011-10-27,27.309999465942383
584874,FIS,2011-10-28,27.07999992370605
584875,FIS,2011-10-31,26.18000030517578
584876,FIS,2011-11-01,24.799999237060547
584877,FIS,2011-11-02,24.59000015258789
584878,FIS,2011-11-03,25.51000022888184
584879,FIS,2011-11-04,25.229999542236328
584880,FIS,2011-11-07,25.65999984741211
584881,FIS,2011-11-08,25.989999771118164
584882,FIS,2011-11-09,24.8700008392334
584883,FIS,2011-11-10,25.09000015258789
584884,FIS,2011-11-11,25.780000686645508
584885,FIS,2011-11-14,25.0
584886,FIS,2011-11-15,24.88999938964844
584887,FIS,2011-11-16,24.46999931335449
584888,FIS,2011-11-17,23.6299991607666
584889,FIS,2011-11-18,23.68000030517578
584890,FIS,2011-11-21,23.3700008392334
584891,FIS,2011-11-22,22.82999992370605
584892,FIS,2011-11-23,22.780000686645508
584893,FIS,2011-11-25,22.57999992370605
584894,FIS,2011-11-28,23.21999931335449
584895,FIS,2011-11-29,22.790000915527344
584896,FIS,2011-11-30,24.09000015258789
584897,FIS,2011-12-01,24.61000061035156
584898,FIS,2011-12-02,24.90999984741211
584899,FIS,2011-12-05,25.59000015258789
584900,FIS,2011-12-06,25.25
584901,FIS,2011-12-07,25.959999084472656
584902,FIS,2011-12-08,25.190000534057617
584903,FIS,2011-12-09,25.71999931335449
584904,FIS,2011-12-12,25.40999984741211
584905,FIS,2011-12-13,25.229999542236328
584906,FIS,2011-12-14,25.38999938964844
584907,FIS,2011-12-15,25.229999542236328
584908,FIS,2011-12-16,25.420000076293945
584909,FIS,2011-12-19,25.020000457763672
584910,FIS,2011-12-20,25.8700008392334
584911,FIS,2011-12-21,26.059999465942383
584912,FIS,2011-12-22,26.440000534057617
584913,FIS,2011-12-23,26.600000381469727
584914,FIS,2011-12-27,26.65999984741211
584915,FIS,2011-12-28,26.34000015258789
584916,FIS,2011-12-29,26.530000686645508
584917,FIS,2011-12-30,26.59000015258789
584918,FIS,2012-01-03,26.690000534057617
584919,FIS,2012-01-04,26.700000762939453
584920,FIS,2012-01-05,26.899999618530277
584921,FIS,2012-01-06,26.43000030517578
584922,FIS,2012-01-09,26.989999771118164
584923,FIS,2012-01-10,27.170000076293945
584924,FIS,2012-01-11,27.229999542236328
584925,FIS,2012-01-12,27.100000381469727
584926,FIS,2012-01-13,26.940000534057617
584927,FIS,2012-01-17,27.030000686645508
584928,FIS,2012-01-18,27.38999938964844
584929,FIS,2012-01-19,27.600000381469727
584930,FIS,2012-01-20,27.84000015258789
584931,FIS,2012-01-23,27.959999084472656
584932,FIS,2012-01-24,28.049999237060547
584933,FIS,2012-01-25,28.32999992370605
584934,FIS,2012-01-26,28.40999984741211
584935,FIS,2012-01-27,28.549999237060547
584936,FIS,2012-01-30,28.559999465942383
584937,FIS,2012-01-31,28.559999465942383
584938,FIS,2012-02-01,28.700000762939453
584939,FIS,2012-02-02,28.75
584940,FIS,2012-02-03,29.399999618530277
584941,FIS,2012-02-06,29.26000022888184
584942,FIS,2012-02-07,28.899999618530277
584943,FIS,2012-02-08,28.81999969482422
584944,FIS,2012-02-09,28.770000457763672
584945,FIS,2012-02-10,28.649999618530277
584946,FIS,2012-02-13,29.0
584947,FIS,2012-02-14,31.040000915527344
584948,FIS,2012-02-15,31.440000534057617
584949,FIS,2012-02-16,31.15999984741211
584950,FIS,2012-02-17,30.700000762939453
584951,FIS,2012-02-21,30.770000457763672
584952,FIS,2012-02-22,30.729999542236328
584953,FIS,2012-02-23,31.11000061035156
584954,FIS,2012-02-24,31.06999969482422
584955,FIS,2012-02-27,31.21999931335449
584956,FIS,2012-02-28,31.479999542236328
584957,FIS,2012-02-29,31.729999542236328
584958,FIS,2012-03-01,31.93000030517578
584959,FIS,2012-03-02,31.190000534057617
584960,FIS,2012-03-05,31.440000534057617
584961,FIS,2012-03-06,31.07999992370605
584962,FIS,2012-03-07,31.420000076293945
584963,FIS,2012-03-08,31.700000762939453
584964,FIS,2012-03-09,31.68000030517578
584965,FIS,2012-03-12,31.780000686645508
584966,FIS,2012-03-13,32.06999969482422
584967,FIS,2012-03-14,32.220001220703125
584968,FIS,2012-03-15,32.83000183105469
584969,FIS,2012-03-16,33.0
584970,FIS,2012-03-19,32.880001068115234
584971,FIS,2012-03-20,32.880001068115234
584972,FIS,2012-03-21,32.880001068115234
584973,FIS,2012-03-22,32.939998626708984
584974,FIS,2012-03-23,32.959999084472656
584975,FIS,2012-03-26,33.349998474121094
584976,FIS,2012-03-27,33.150001525878906
584977,FIS,2012-03-28,33.04999923706055
584978,FIS,2012-03-29,33.04999923706055
584979,FIS,2012-03-30,33.119998931884766
584980,FIS,2012-04-02,33.56999969482422
584981,FIS,2012-04-03,33.22999954223633
584982,FIS,2012-04-04,32.540000915527344
584983,FIS,2012-04-05,32.58000183105469
584984,FIS,2012-04-09,32.209999084472656
584985,FIS,2012-04-10,32.220001220703125
584986,FIS,2012-04-11,32.779998779296875
584987,FIS,2012-04-12,32.88999938964844
584988,FIS,2012-04-13,32.47999954223633
584989,FIS,2012-04-16,32.849998474121094
584990,FIS,2012-04-17,33.29999923706055
584991,FIS,2012-04-18,33.40999984741211
584992,FIS,2012-04-19,33.099998474121094
584993,FIS,2012-04-20,33.06999969482422
584994,FIS,2012-04-23,32.869998931884766
584995,FIS,2012-04-24,32.630001068115234
584996,FIS,2012-04-25,33.06999969482422
584997,FIS,2012-04-26,33.630001068115234
584998,FIS,2012-04-27,33.88999938964844
584999,FIS,2012-04-30,33.66999816894531
585000,FIS,2012-05-01,34.029998779296875
585001,FIS,2012-05-02,33.86000061035156
585002,FIS,2012-05-03,33.33000183105469
585003,FIS,2012-05-04,32.93000030517578
585004,FIS,2012-05-07,32.650001525878906
585005,FIS,2012-05-08,32.2400016784668
585006,FIS,2012-05-09,32.2400016784668
585007,FIS,2012-05-10,32.560001373291016
585008,FIS,2012-05-11,32.7400016784668
585009,FIS,2012-05-14,32.4900016784668
585010,FIS,2012-05-15,32.45000076293945
585011,FIS,2012-05-16,32.52000045776367
585012,FIS,2012-05-17,32.029998779296875
585013,FIS,2012-05-18,31.3700008392334
585014,FIS,2012-05-21,31.920000076293945
585015,FIS,2012-05-22,32.61000061035156
585016,FIS,2012-05-23,32.84000015258789
585017,FIS,2012-05-24,32.959999084472656
585018,FIS,2012-05-25,32.81999969482422
585019,FIS,2012-05-29,33.34000015258789
585020,FIS,2012-05-30,32.95000076293945
585021,FIS,2012-05-31,32.779998779296875
585022,FIS,2012-06-01,31.3700008392334
585023,FIS,2012-06-04,31.239999771118164
585024,FIS,2012-06-05,31.700000762939453
585025,FIS,2012-06-06,32.13999938964844
585026,FIS,2012-06-07,32.11000061035156
585027,FIS,2012-06-08,32.38999938964844
585028,FIS,2012-06-11,31.950000762939453
585029,FIS,2012-06-12,32.099998474121094
585030,FIS,2012-06-13,32.38999938964844
585031,FIS,2012-06-14,32.59000015258789
585032,FIS,2012-06-15,33.02000045776367
585033,FIS,2012-06-18,33.2400016784668
585034,FIS,2012-06-19,33.41999816894531
585035,FIS,2012-06-20,33.869998931884766
585036,FIS,2012-06-21,32.9900016784668
585037,FIS,2012-06-22,33.279998779296875
585038,FIS,2012-06-25,32.4900016784668
585039,FIS,2012-06-26,32.7400016784668
585040,FIS,2012-06-27,33.709999084472656
585041,FIS,2012-06-28,33.459999084472656
585042,FIS,2012-06-29,34.08000183105469
585043,FIS,2012-07-02,34.459999084472656
585044,FIS,2012-07-03,34.79999923706055
585045,FIS,2012-07-05,34.470001220703125
585046,FIS,2012-07-06,34.290000915527344
585047,FIS,2012-07-09,34.369998931884766
585048,FIS,2012-07-10,33.88999938964844
585049,FIS,2012-07-11,34.119998931884766
585050,FIS,2012-07-12,33.93000030517578
585051,FIS,2012-07-13,34.31999969482422
585052,FIS,2012-07-16,34.29999923706055
585053,FIS,2012-07-17,34.22999954223633
585054,FIS,2012-07-18,33.130001068115234
585055,FIS,2012-07-19,32.599998474121094
585056,FIS,2012-07-20,32.130001068115234
585057,FIS,2012-07-23,32.0
585058,FIS,2012-07-24,32.0099983215332
585059,FIS,2012-07-25,31.670000076293945
585060,FIS,2012-07-26,31.700000762939453
585061,FIS,2012-07-27,32.31999969482422
585062,FIS,2012-07-30,31.649999618530277
585063,FIS,2012-07-31,31.440000534057617
585064,FIS,2012-08-01,30.709999084472656
585065,FIS,2012-08-02,30.86000061035156
585066,FIS,2012-08-03,31.46999931335449
585067,FIS,2012-08-06,31.1299991607666
585068,FIS,2012-08-07,31.040000915527344
585069,FIS,2012-08-08,31.0
585070,FIS,2012-08-09,31.040000915527344
585071,FIS,2012-08-10,31.059999465942383
585072,FIS,2012-08-13,30.989999771118164
585073,FIS,2012-08-14,31.1299991607666
585074,FIS,2012-08-15,30.8799991607666
585075,FIS,2012-08-16,30.899999618530277
585076,FIS,2012-08-17,31.170000076293945
585077,FIS,2012-08-20,32.0
585078,FIS,2012-08-21,31.979999542236328
585079,FIS,2012-08-22,31.68000030517578
585080,FIS,2012-08-23,31.71999931335449
585081,FIS,2012-08-24,31.959999084472656
585082,FIS,2012-08-27,31.920000076293945
585083,FIS,2012-08-28,31.670000076293945
585084,FIS,2012-08-29,31.71999931335449
585085,FIS,2012-08-30,31.479999542236328
585086,FIS,2012-08-31,31.5
585087,FIS,2012-09-04,31.57999992370605
585088,FIS,2012-09-05,31.88999938964844
585089,FIS,2012-09-06,32.63999938964844
585090,FIS,2012-09-07,32.68000030517578
585091,FIS,2012-09-10,32.459999084472656
585092,FIS,2012-09-11,31.959999084472656
585093,FIS,2012-09-12,31.51000022888184
585094,FIS,2012-09-13,31.920000076293945
585095,FIS,2012-09-14,31.700000762939453
585096,FIS,2012-09-17,32.220001220703125
585097,FIS,2012-09-18,32.439998626708984
585098,FIS,2012-09-19,32.34000015258789
585099,FIS,2012-09-20,32.560001373291016
585100,FIS,2012-09-21,32.63999938964844
585101,FIS,2012-09-24,32.459999084472656
585102,FIS,2012-09-25,32.2599983215332
585103,FIS,2012-09-26,31.809999465942383
585104,FIS,2012-09-27,31.68000030517578
585105,FIS,2012-09-28,31.21999931335449
585106,FIS,2012-10-01,30.88999938964844
585107,FIS,2012-10-02,30.979999542236328
585108,FIS,2012-10-03,31.0
585109,FIS,2012-10-04,31.13999938964844
585110,FIS,2012-10-05,31.5
585111,FIS,2012-10-08,31.350000381469727
585112,FIS,2012-10-09,30.989999771118164
585113,FIS,2012-10-10,31.13999938964844
585114,FIS,2012-10-11,31.46999931335449
585115,FIS,2012-10-12,31.8799991607666
585116,FIS,2012-10-15,32.349998474121094
585117,FIS,2012-10-16,32.529998779296875
585118,FIS,2012-10-17,32.619998931884766
585119,FIS,2012-10-18,32.5
585120,FIS,2012-10-19,32.40999984741211
585121,FIS,2012-10-22,32.619998931884766
585122,FIS,2012-10-23,32.58000183105469
585123,FIS,2012-10-24,32.72999954223633
585124,FIS,2012-10-25,32.540000915527344
585125,FIS,2012-10-26,32.619998931884766
585126,FIS,2012-10-31,32.869998931884766
585127,FIS,2012-11-01,33.13999938964844
585128,FIS,2012-11-02,33.52000045776367
585129,FIS,2012-11-05,33.279998779296875
585130,FIS,2012-11-06,34.72999954223633
585131,FIS,2012-11-07,34.54999923706055
585132,FIS,2012-11-08,34.33000183105469
585133,FIS,2012-11-09,34.52000045776367
585134,FIS,2012-11-12,34.88999938964844
585135,FIS,2012-11-13,34.939998626708984
585136,FIS,2012-11-14,34.380001068115234
585137,FIS,2012-11-15,34.33000183105469
585138,FIS,2012-11-16,35.0
585139,FIS,2012-11-19,35.15999984741211
585140,FIS,2012-11-20,35.52000045776367
585141,FIS,2012-11-21,35.59000015258789
585142,FIS,2012-11-23,35.779998779296875
585143,FIS,2012-11-26,35.81999969482422
585144,FIS,2012-11-27,35.689998626708984
585145,FIS,2012-11-28,36.09999847412109
585146,FIS,2012-11-29,36.119998931884766
585147,FIS,2012-11-30,36.09999847412109
585148,FIS,2012-12-03,35.810001373291016
585149,FIS,2012-12-04,36.220001220703125
585150,FIS,2012-12-05,36.70000076293945
585151,FIS,2012-12-06,36.970001220703125
585152,FIS,2012-12-07,36.15999984741211
585153,FIS,2012-12-10,36.43999862670898
585154,FIS,2012-12-11,36.36000061035156
585155,FIS,2012-12-12,36.11000061035156
585156,FIS,2012-12-13,35.540000915527344
585157,FIS,2012-12-14,35.47999954223633
585158,FIS,2012-12-17,35.0
585159,FIS,2012-12-18,35.16999816894531
585160,FIS,2012-12-19,35.06999969482422
585161,FIS,2012-12-20,35.459999084472656
585162,FIS,2012-12-21,34.88999938964844
585163,FIS,2012-12-24,34.95000076293945
585164,FIS,2012-12-26,34.349998474121094
585165,FIS,2012-12-27,34.58000183105469
585166,FIS,2012-12-28,34.2599983215332
585167,FIS,2012-12-31,34.810001373291016
585168,FIS,2013-01-02,35.81999969482422
585169,FIS,2013-01-03,35.56999969482422
585170,FIS,2013-01-04,35.97999954223633
585171,FIS,2013-01-07,35.79999923706055
585172,FIS,2013-01-08,35.68000030517578
585173,FIS,2013-01-09,36.02000045776367
585174,FIS,2013-01-10,36.540000915527344
585175,FIS,2013-01-11,37.0
585176,FIS,2013-01-14,37.18999862670898
585177,FIS,2013-01-15,36.7599983215332
585178,FIS,2013-01-16,37.0
585179,FIS,2013-01-17,37.04999923706055
585180,FIS,2013-01-18,37.060001373291016
585181,FIS,2013-01-22,37.68000030517578
585182,FIS,2013-01-23,37.709999084472656
585183,FIS,2013-01-24,37.22999954223633
585184,FIS,2013-01-25,37.20000076293945
585185,FIS,2013-01-28,36.84000015258789
585186,FIS,2013-01-29,36.900001525878906
585187,FIS,2013-01-30,37.16999816894531
585188,FIS,2013-01-31,37.11000061035156
585189,FIS,2013-02-01,37.65999984741211
585190,FIS,2013-02-04,36.959999084472656
585191,FIS,2013-02-05,37.27999877929688
585192,FIS,2013-02-06,37.400001525878906
585193,FIS,2013-02-07,37.08000183105469
585194,FIS,2013-02-08,37.619998931884766
585195,FIS,2013-02-11,37.560001373291016
585196,FIS,2013-02-12,36.5
585197,FIS,2013-02-13,37.20000076293945
585198,FIS,2013-02-14,36.97999954223633
585199,FIS,2013-02-15,36.4900016784668
585200,FIS,2013-02-19,36.9900016784668
585201,FIS,2013-02-20,37.2599983215332
585202,FIS,2013-02-21,36.54999923706055
585203,FIS,2013-02-22,37.0
585204,FIS,2013-02-25,36.720001220703125
585205,FIS,2013-02-26,37.040000915527344
585206,FIS,2013-02-27,37.70000076293945
585207,FIS,2013-02-28,37.650001525878906
585208,FIS,2013-03-01,37.65999984741211
585209,FIS,2013-03-04,37.77000045776367
585210,FIS,2013-03-05,38.27999877929688
585211,FIS,2013-03-06,38.40999984741211
585212,FIS,2013-03-07,37.52999877929688
585213,FIS,2013-03-08,37.90999984741211
585214,FIS,2013-03-11,38.45000076293945
585215,FIS,2013-03-12,38.47999954223633
585216,FIS,2013-03-13,38.5099983215332
585217,FIS,2013-03-14,38.56999969482422
585218,FIS,2013-03-15,38.29999923706055
585219,FIS,2013-03-18,37.70000076293945
585220,FIS,2013-03-19,38.0
585221,FIS,2013-03-20,38.43999862670898
585222,FIS,2013-03-21,38.43000030517578
585223,FIS,2013-03-22,38.56999969482422
585224,FIS,2013-03-25,38.4900016784668
585225,FIS,2013-03-26,39.02000045776367
585226,FIS,2013-03-27,39.02000045776367
585227,FIS,2013-03-28,39.619998931884766
585228,FIS,2013-04-01,39.70000076293945
585229,FIS,2013-04-02,39.97999954223633
585230,FIS,2013-04-03,39.900001525878906
585231,FIS,2013-04-04,39.72999954223633
585232,FIS,2013-04-05,39.04999923706055
585233,FIS,2013-04-08,39.15999984741211
585234,FIS,2013-04-09,39.09000015258789
585235,FIS,2013-04-10,40.040000915527344
585236,FIS,2013-04-11,41.0
585237,FIS,2013-04-12,40.75
585238,FIS,2013-04-15,40.119998931884766
585239,FIS,2013-04-16,40.650001525878906
585240,FIS,2013-04-17,40.11000061035156
585241,FIS,2013-04-18,40.25
585242,FIS,2013-04-19,40.810001373291016
585243,FIS,2013-04-22,40.59999847412109
585244,FIS,2013-04-23,40.959999084472656
585245,FIS,2013-04-24,40.93000030517578
585246,FIS,2013-04-25,41.060001373291016
585247,FIS,2013-04-26,40.790000915527344
585248,FIS,2013-04-29,40.66999816894531
585249,FIS,2013-04-30,42.04999923706055
585250,FIS,2013-05-01,42.09999847412109
585251,FIS,2013-05-02,42.33000183105469
585252,FIS,2013-05-03,42.720001220703125
585253,FIS,2013-05-06,42.540000915527344
585254,FIS,2013-05-07,42.630001068115234
585255,FIS,2013-05-08,43.56999969482422
585256,FIS,2013-05-09,43.790000915527344
585257,FIS,2013-05-10,43.790000915527344
585258,FIS,2013-05-13,43.720001220703125
585259,FIS,2013-05-14,43.970001220703125
585260,FIS,2013-05-15,44.31999969482422
585261,FIS,2013-05-16,44.5099983215332
585262,FIS,2013-05-17,45.08000183105469
585263,FIS,2013-05-20,45.2599983215332
585264,FIS,2013-05-21,45.290000915527344
585265,FIS,2013-05-22,45.18000030517578
585266,FIS,2013-05-23,45.2400016784668
585267,FIS,2013-05-24,45.15999984741211
585268,FIS,2013-05-28,45.79999923706055
585269,FIS,2013-05-29,45.06999969482422
585270,FIS,2013-05-30,45.77999877929688
585271,FIS,2013-05-31,44.900001525878906
585272,FIS,2013-06-03,44.90999984741211
585273,FIS,2013-06-04,44.31999969482422
585274,FIS,2013-06-05,43.369998931884766
585275,FIS,2013-06-06,44.130001068115234
585276,FIS,2013-06-07,44.52999877929688
585277,FIS,2013-06-10,44.709999084472656
585278,FIS,2013-06-11,44.58000183105469
585279,FIS,2013-06-12,43.84999847412109
585280,FIS,2013-06-13,44.709999084472656
585281,FIS,2013-06-14,43.63999938964844
585282,FIS,2013-06-17,44.02000045776367
585283,FIS,2013-06-18,44.33000183105469
585284,FIS,2013-06-19,43.77000045776367
585285,FIS,2013-06-20,42.619998931884766
585286,FIS,2013-06-21,42.63999938964844
585287,FIS,2013-06-24,42.52999877929688
585288,FIS,2013-06-25,43.0099983215332
585289,FIS,2013-06-26,42.95000076293945
585290,FIS,2013-06-27,43.0099983215332
585291,FIS,2013-06-28,42.84000015258789
585292,FIS,2013-07-01,43.40999984741211
585293,FIS,2013-07-02,42.79999923706055
585294,FIS,2013-07-03,43.04999923706055
585295,FIS,2013-07-05,43.630001068115234
585296,FIS,2013-07-08,44.630001068115234
585297,FIS,2013-07-09,44.43000030517578
585298,FIS,2013-07-10,44.86000061035156
585299,FIS,2013-07-11,45.34999847412109
585300,FIS,2013-07-12,45.060001373291016
585301,FIS,2013-07-15,45.04999923706055
585302,FIS,2013-07-16,44.70000076293945
585303,FIS,2013-07-17,44.72999954223633
585304,FIS,2013-07-18,44.709999084472656
585305,FIS,2013-07-19,44.369998931884766
585306,FIS,2013-07-22,44.290000915527344
585307,FIS,2013-07-23,44.540000915527344
585308,FIS,2013-07-24,44.31999969482422
585309,FIS,2013-07-25,44.54999923706055
585310,FIS,2013-07-26,44.34999847412109
585311,FIS,2013-07-29,44.27999877929688
585312,FIS,2013-07-30,43.060001373291016
585313,FIS,2013-07-31,43.15999984741211
585314,FIS,2013-08-01,44.84999847412109
585315,FIS,2013-08-02,45.33000183105469
585316,FIS,2013-08-05,45.52000045776367
585317,FIS,2013-08-06,45.93999862670898
585318,FIS,2013-08-07,46.41999816894531
585319,FIS,2013-08-08,46.52999877929688
585320,FIS,2013-08-09,46.95000076293945
585321,FIS,2013-08-12,47.40999984741211
585322,FIS,2013-08-13,46.97999954223633
585323,FIS,2013-08-14,46.959999084472656
585324,FIS,2013-08-15,46.02000045776367
585325,FIS,2013-08-16,46.11000061035156
585326,FIS,2013-08-19,45.83000183105469
585327,FIS,2013-08-20,45.81999969482422
585328,FIS,2013-08-21,45.56999969482422
585329,FIS,2013-08-22,45.79999923706055
585330,FIS,2013-08-23,45.709999084472656
585331,FIS,2013-08-26,45.41999816894531
585332,FIS,2013-08-27,44.52000045776367
585333,FIS,2013-08-28,44.310001373291016
585334,FIS,2013-08-29,44.63999938964844
585335,FIS,2013-08-30,44.459999084472656
585336,FIS,2013-09-03,44.5099983215332
585337,FIS,2013-09-04,44.52000045776367
585338,FIS,2013-09-05,44.61000061035156
585339,FIS,2013-09-06,45.11000061035156
585340,FIS,2013-09-09,44.93999862670898
585341,FIS,2013-09-10,45.90999984741211
585342,FIS,2013-09-11,45.84000015258789
585343,FIS,2013-09-12,45.720001220703125
585344,FIS,2013-09-13,45.959999084472656
585345,FIS,2013-09-16,46.59000015258789
585346,FIS,2013-09-17,46.84999847412109
585347,FIS,2013-09-18,46.90999984741211
585348,FIS,2013-09-19,47.130001068115234
585349,FIS,2013-09-20,46.84999847412109
585350,FIS,2013-09-23,46.5
585351,FIS,2013-09-24,46.83000183105469
585352,FIS,2013-09-25,46.70000076293945
585353,FIS,2013-09-26,46.630001068115234
585354,FIS,2013-09-27,46.540000915527344
585355,FIS,2013-09-30,46.43999862670898
585356,FIS,2013-10-01,46.880001068115234
585357,FIS,2013-10-02,47.04999923706055
585358,FIS,2013-10-03,46.06999969482422
585359,FIS,2013-10-04,46.54999923706055
585360,FIS,2013-10-07,45.900001525878906
585361,FIS,2013-10-08,45.2400016784668
585362,FIS,2013-10-09,44.900001525878906
585363,FIS,2013-10-10,45.93000030517578
585364,FIS,2013-10-11,46.16999816894531
585365,FIS,2013-10-14,46.27999877929688
585366,FIS,2013-10-15,45.630001068115234
585367,FIS,2013-10-16,46.61000061035156
585368,FIS,2013-10-17,46.65999984741211
585369,FIS,2013-10-18,47.36000061035156
585370,FIS,2013-10-21,47.56999969482422
585371,FIS,2013-10-22,47.93999862670898
585372,FIS,2013-10-23,47.59999847412109
585373,FIS,2013-10-24,47.47999954223633
585374,FIS,2013-10-25,47.43999862670898
585375,FIS,2013-10-28,46.93999862670898
585376,FIS,2013-10-29,49.27000045776367
585377,FIS,2013-10-30,48.790000915527344
585378,FIS,2013-10-31,48.75
585379,FIS,2013-11-01,48.54999923706055
585380,FIS,2013-11-04,48.540000915527344
585381,FIS,2013-11-05,48.47999954223633
585382,FIS,2013-11-06,48.5
585383,FIS,2013-11-07,47.650001525878906
585384,FIS,2013-11-08,48.31999969482422
585385,FIS,2013-11-11,48.18999862670898
585386,FIS,2013-11-12,48.709999084472656
585387,FIS,2013-11-13,49.45000076293945
585388,FIS,2013-11-14,50.36000061035156
585389,FIS,2013-11-15,50.93999862670898
585390,FIS,2013-11-18,50.59000015258789
585391,FIS,2013-11-19,50.630001068115234
585392,FIS,2013-11-20,50.66999816894531
585393,FIS,2013-11-21,50.97999954223633
585394,FIS,2013-11-22,50.97999954223633
585395,FIS,2013-11-25,50.79999923706055
585396,FIS,2013-11-26,50.83000183105469
585397,FIS,2013-11-27,50.84000015258789
585398,FIS,2013-11-29,50.68000030517578
585399,FIS,2013-12-02,50.59999847412109
585400,FIS,2013-12-03,50.68000030517578
585401,FIS,2013-12-04,50.45000076293945
585402,FIS,2013-12-05,49.79999923706055
585403,FIS,2013-12-06,50.880001068115234
585404,FIS,2013-12-09,50.86000061035156
585405,FIS,2013-12-10,51.2400016784668
585406,FIS,2013-12-11,50.5
585407,FIS,2013-12-12,50.5
585408,FIS,2013-12-13,50.77999877929688
585409,FIS,2013-12-16,51.27000045776367
585410,FIS,2013-12-17,51.04999923706055
585411,FIS,2013-12-18,52.29999923706055
585412,FIS,2013-12-19,52.18999862670898
585413,FIS,2013-12-20,52.65999984741211
585414,FIS,2013-12-23,52.4900016784668
585415,FIS,2013-12-24,52.470001220703125
585416,FIS,2013-12-26,52.65999984741211
585417,FIS,2013-12-27,52.75
585418,FIS,2013-12-30,53.290000915527344
585419,FIS,2013-12-31,53.68000030517578
585420,FIS,2014-01-02,53.0
585421,FIS,2014-01-03,53.150001525878906
585422,FIS,2014-01-06,52.84999847412109
585423,FIS,2014-01-07,52.95000076293945
585424,FIS,2014-01-08,53.0
585425,FIS,2014-01-09,53.02000045776367
585426,FIS,2014-01-10,53.0
585427,FIS,2014-01-13,52.040000915527344
585428,FIS,2014-01-14,52.43999862670898
585429,FIS,2014-01-15,52.400001525878906
585430,FIS,2014-01-16,52.540000915527344
585431,FIS,2014-01-17,52.7400016784668
585432,FIS,2014-01-21,53.25
585433,FIS,2014-01-22,53.5
585434,FIS,2014-01-23,53.25
585435,FIS,2014-01-24,50.84000015258789
585436,FIS,2014-01-27,50.380001068115234
585437,FIS,2014-01-28,50.959999084472656
585438,FIS,2014-01-29,51.0099983215332
585439,FIS,2014-01-30,51.720001220703125
585440,FIS,2014-01-31,50.70000076293945
585441,FIS,2014-02-03,48.869998931884766
585442,FIS,2014-02-04,50.95000076293945
585443,FIS,2014-02-05,51.380001068115234
585444,FIS,2014-02-06,52.47999954223633
585445,FIS,2014-02-07,53.709999084472656
585446,FIS,2014-02-10,53.02999877929688
585447,FIS,2014-02-11,53.119998931884766
585448,FIS,2014-02-12,53.54999923706055
585449,FIS,2014-02-13,54.06999969482422
585450,FIS,2014-02-14,53.86000061035156
585451,FIS,2014-02-18,54.310001373291016
585452,FIS,2014-02-19,53.91999816894531
585453,FIS,2014-02-20,54.27000045776367
585454,FIS,2014-02-21,54.34000015258789
585455,FIS,2014-02-24,54.900001525878906
585456,FIS,2014-02-25,54.95000076293945
585457,FIS,2014-02-26,55.15999984741211
585458,FIS,2014-02-27,56.02000045776367
585459,FIS,2014-02-28,55.61000061035156
585460,FIS,2014-03-03,55.22999954223633
585461,FIS,2014-03-04,56.54999923706055
585462,FIS,2014-03-05,55.52999877929688
585463,FIS,2014-03-06,55.650001525878906
585464,FIS,2014-03-07,55.470001220703125
585465,FIS,2014-03-10,55.150001525878906
585466,FIS,2014-03-11,54.959999084472656
585467,FIS,2014-03-12,54.75
585468,FIS,2014-03-13,53.33000183105469
585469,FIS,2014-03-14,52.75
585470,FIS,2014-03-17,53.45000076293945
585471,FIS,2014-03-18,54.18000030517578
585472,FIS,2014-03-19,53.880001068115234
585473,FIS,2014-03-20,54.290000915527344
585474,FIS,2014-03-21,54.16999816894531
585475,FIS,2014-03-24,53.150001525878906
585476,FIS,2014-03-25,53.06999969482422
585477,FIS,2014-03-26,52.5099983215332
585478,FIS,2014-03-27,52.33000183105469
585479,FIS,2014-03-28,52.88999938964844
585480,FIS,2014-03-31,53.45000076293945
585481,FIS,2014-04-01,53.91999816894531
585482,FIS,2014-04-02,54.15999984741211
585483,FIS,2014-04-03,54.15999984741211
585484,FIS,2014-04-04,53.16999816894531
585485,FIS,2014-04-07,52.90999984741211
585486,FIS,2014-04-08,52.68000030517578
585487,FIS,2014-04-09,53.0099983215332
585488,FIS,2014-04-10,51.810001373291016
585489,FIS,2014-04-11,51.27999877929688
585490,FIS,2014-04-14,51.68000030517578
585491,FIS,2014-04-15,52.150001525878906
585492,FIS,2014-04-16,52.5
585493,FIS,2014-04-17,52.68000030517578
585494,FIS,2014-04-21,52.5099983215332
585495,FIS,2014-04-22,52.5099983215332
585496,FIS,2014-04-23,53.29999923706055
585497,FIS,2014-04-24,52.54999923706055
585498,FIS,2014-04-25,51.79999923706055
585499,FIS,2014-04-28,51.900001525878906
585500,FIS,2014-04-29,52.79999923706055
585501,FIS,2014-04-30,53.43000030517578
585502,FIS,2014-05-01,53.61000061035156
585503,FIS,2014-05-02,54.36000061035156
585504,FIS,2014-05-05,54.4900016784668
585505,FIS,2014-05-06,53.709999084472656
585506,FIS,2014-05-07,53.720001220703125
585507,FIS,2014-05-08,53.47999954223633
585508,FIS,2014-05-09,53.75
585509,FIS,2014-05-12,54.90999984741211
585510,FIS,2014-05-13,54.66999816894531
585511,FIS,2014-05-14,54.290000915527344
585512,FIS,2014-05-15,53.79999923706055
585513,FIS,2014-05-16,53.400001525878906
585514,FIS,2014-05-19,53.77999877929688
585515,FIS,2014-05-20,53.2400016784668
585516,FIS,2014-05-21,53.22999954223633
585517,FIS,2014-05-22,53.130001068115234
585518,FIS,2014-05-23,53.380001068115234
585519,FIS,2014-05-27,53.63999938964844
585520,FIS,2014-05-28,53.93999862670898
585521,FIS,2014-05-29,54.060001373291016
585522,FIS,2014-05-30,54.150001525878906
585523,FIS,2014-06-02,54.150001525878906
585524,FIS,2014-06-03,54.0
585525,FIS,2014-06-04,54.18999862670898
585526,FIS,2014-06-05,54.54999923706055
585527,FIS,2014-06-06,55.06999969482422
585528,FIS,2014-06-09,55.150001525878906
585529,FIS,2014-06-10,55.119998931884766
585530,FIS,2014-06-11,54.43000030517578
585531,FIS,2014-06-12,53.65999984741211
585532,FIS,2014-06-13,53.84999847412109
585533,FIS,2014-06-16,53.65999984741211
585534,FIS,2014-06-17,54.08000183105469
585535,FIS,2014-06-18,53.959999084472656
585536,FIS,2014-06-19,54.20000076293945
585537,FIS,2014-06-20,54.43999862670898
585538,FIS,2014-06-23,54.59999847412109
585539,FIS,2014-06-24,54.560001373291016
585540,FIS,2014-06-25,55.290000915527344
585541,FIS,2014-06-26,54.66999816894531
585542,FIS,2014-06-27,54.810001373291016
585543,FIS,2014-06-30,54.7400016784668
585544,FIS,2014-07-01,54.91999816894531
585545,FIS,2014-07-02,54.93000030517578
585546,FIS,2014-07-03,55.43999862670898
585547,FIS,2014-07-07,55.220001220703125
585548,FIS,2014-07-08,55.09999847412109
585549,FIS,2014-07-09,55.209999084472656
585550,FIS,2014-07-10,55.09999847412109
585551,FIS,2014-07-11,55.59000015258789
585552,FIS,2014-07-14,56.150001525878906
585553,FIS,2014-07-15,56.52000045776367
585554,FIS,2014-07-16,56.77000045776367
585555,FIS,2014-07-17,56.220001220703125
585556,FIS,2014-07-18,56.90999984741211
585557,FIS,2014-07-21,56.52999877929688
585558,FIS,2014-07-22,56.900001525878906
585559,FIS,2014-07-23,56.58000183105469
585560,FIS,2014-07-24,56.58000183105469
585561,FIS,2014-07-25,56.59000015258789
585562,FIS,2014-07-28,56.560001373291016
585563,FIS,2014-07-29,56.34999847412109
585564,FIS,2014-07-30,57.02000045776367
585565,FIS,2014-07-31,56.400001525878906
585566,FIS,2014-08-01,56.09999847412109
585567,FIS,2014-08-04,55.93999862670898
585568,FIS,2014-08-05,55.41999816894531
585569,FIS,2014-08-06,55.02000045776367
585570,FIS,2014-08-07,54.86000061035156
585571,FIS,2014-08-08,55.20000076293945
585572,FIS,2014-08-11,55.38999938964844
585573,FIS,2014-08-12,55.25
585574,FIS,2014-08-13,55.900001525878906
585575,FIS,2014-08-14,55.91999816894531
585576,FIS,2014-08-15,55.79999923706055
585577,FIS,2014-08-18,56.68000030517578
585578,FIS,2014-08-19,56.90999984741211
585579,FIS,2014-08-20,57.18999862670898
585580,FIS,2014-08-21,57.31999969482422
585581,FIS,2014-08-22,57.13999938964844
585582,FIS,2014-08-25,57.4900016784668
585583,FIS,2014-08-26,57.29999923706055
585584,FIS,2014-08-27,56.97999954223633
585585,FIS,2014-08-28,56.709999084472656
585586,FIS,2014-08-29,56.75
585587,FIS,2014-09-02,57.060001373291016
585588,FIS,2014-09-03,57.27000045776367
585589,FIS,2014-09-04,57.81999969482422
585590,FIS,2014-09-05,58.5099983215332
585591,FIS,2014-09-08,58.34999847412109
585592,FIS,2014-09-09,57.65999984741211
585593,FIS,2014-09-10,58.04999923706055
585594,FIS,2014-09-11,57.4900016784668
585595,FIS,2014-09-12,57.02000045776367
585596,FIS,2014-09-15,56.900001525878906
585597,FIS,2014-09-16,56.9900016784668
585598,FIS,2014-09-17,56.88999938964844
585599,FIS,2014-09-18,56.95000076293945
585600,FIS,2014-09-19,57.2599983215332
585601,FIS,2014-09-22,57.150001525878906
585602,FIS,2014-09-23,56.900001525878906
585603,FIS,2014-09-24,57.630001068115234
585604,FIS,2014-09-25,56.52999877929688
585605,FIS,2014-09-26,56.66999816894531
585606,FIS,2014-09-29,56.4900016784668
585607,FIS,2014-09-30,56.29999923706055
585608,FIS,2014-10-01,55.70000076293945
585609,FIS,2014-10-02,55.630001068115234
585610,FIS,2014-10-03,56.4900016784668
585611,FIS,2014-10-06,56.47999954223633
585612,FIS,2014-10-07,55.220001220703125
585613,FIS,2014-10-08,56.5099983215332
585614,FIS,2014-10-09,55.09000015258789
585615,FIS,2014-10-10,54.290000915527344
585616,FIS,2014-10-13,53.22999954223633
585617,FIS,2014-10-14,53.310001373291016
585618,FIS,2014-10-15,52.400001525878906
585619,FIS,2014-10-16,52.380001068115234
585620,FIS,2014-10-17,53.40999984741211
585621,FIS,2014-10-20,53.7400016784668
585622,FIS,2014-10-21,54.70000076293945
585623,FIS,2014-10-22,54.459999084472656
585624,FIS,2014-10-23,55.2400016784668
585625,FIS,2014-10-24,55.77000045776367
585626,FIS,2014-10-27,55.56999969482422
585627,FIS,2014-10-28,56.54999923706055
585628,FIS,2014-10-29,56.20000076293945
585629,FIS,2014-10-30,57.38999938964844
585630,FIS,2014-10-31,58.38999938964844
585631,FIS,2014-11-03,58.33000183105469
585632,FIS,2014-11-04,58.22999954223633
585633,FIS,2014-11-05,58.790000915527344
585634,FIS,2014-11-06,58.91999816894531
585635,FIS,2014-11-07,58.380001068115234
585636,FIS,2014-11-10,58.58000183105469
585637,FIS,2014-11-11,58.4900016784668
585638,FIS,2014-11-12,58.90999984741211
585639,FIS,2014-11-13,59.29999923706055
585640,FIS,2014-11-14,59.119998931884766
585641,FIS,2014-11-17,59.459999084472656
585642,FIS,2014-11-18,59.79999923706055
585643,FIS,2014-11-19,59.77999877929688
585644,FIS,2014-11-20,59.70000076293945
585645,FIS,2014-11-21,59.900001525878906
585646,FIS,2014-11-24,60.11000061035156
585647,FIS,2014-11-25,60.459999084472656
585648,FIS,2014-11-26,60.7599983215332
585649,FIS,2014-11-28,61.18999862670898
585650,FIS,2014-12-01,61.43000030517578
585651,FIS,2014-12-02,61.41999816894531
585652,FIS,2014-12-03,61.7400016784668
585653,FIS,2014-12-04,61.650001525878906
585654,FIS,2014-12-05,61.619998931884766
585655,FIS,2014-12-08,61.27999877929688
585656,FIS,2014-12-09,61.34999847412109
585657,FIS,2014-12-10,60.84000015258789
585658,FIS,2014-12-11,60.9900016784668
585659,FIS,2014-12-12,60.33000183105469
585660,FIS,2014-12-15,60.45000076293945
585661,FIS,2014-12-16,60.15999984741211
585662,FIS,2014-12-17,61.5
585663,FIS,2014-12-18,63.59000015258789
585664,FIS,2014-12-19,63.06999969482422
585665,FIS,2014-12-22,63.54999923706055
585666,FIS,2014-12-23,64.04000091552734
585667,FIS,2014-12-24,63.619998931884766
585668,FIS,2014-12-26,63.5099983215332
585669,FIS,2014-12-29,63.560001373291016
585670,FIS,2014-12-30,63.15999984741211
585671,FIS,2014-12-31,62.20000076293945
585672,FIS,2015-01-02,62.40999984741211
585673,FIS,2015-01-05,61.33000183105469
585674,FIS,2015-01-06,61.25
585675,FIS,2015-01-07,62.2599983215332
585676,FIS,2015-01-08,63.13999938964844
585677,FIS,2015-01-09,62.93000030517578
585678,FIS,2015-01-12,62.72999954223633
585679,FIS,2015-01-13,62.869998931884766
585680,FIS,2015-01-14,62.220001220703125
585681,FIS,2015-01-15,62.29999923706055
585682,FIS,2015-01-16,63.290000915527344
585683,FIS,2015-01-20,63.290000915527344
585684,FIS,2015-01-21,62.72999954223633
585685,FIS,2015-01-22,63.84000015258789
585686,FIS,2015-01-23,64.01000213623047
585687,FIS,2015-01-26,64.05000305175781
585688,FIS,2015-01-27,63.13999938964844
585689,FIS,2015-01-28,62.40999984741211
585690,FIS,2015-01-29,63.36000061035156
585691,FIS,2015-01-30,62.43000030517578
585692,FIS,2015-02-02,63.0
585693,FIS,2015-02-03,64.33000183105469
585694,FIS,2015-02-04,64.48999786376953
585695,FIS,2015-02-05,64.01000213623047
585696,FIS,2015-02-06,63.93000030517578
585697,FIS,2015-02-09,63.61000061035156
585698,FIS,2015-02-10,64.68000030517578
585699,FIS,2015-02-11,65.1500015258789
585700,FIS,2015-02-12,66.19000244140625
585701,FIS,2015-02-13,66.5199966430664
585702,FIS,2015-02-17,66.91000366210938
585703,FIS,2015-02-18,67.25
585704,FIS,2015-02-19,67.69000244140625
585705,FIS,2015-02-20,68.68000030517578
585706,FIS,2015-02-23,68.20999908447266
585707,FIS,2015-02-24,68.16000366210938
585708,FIS,2015-02-25,68.01000213623047
585709,FIS,2015-02-26,68.13999938964844
585710,FIS,2015-02-27,67.58999633789062
585711,FIS,2015-03-02,68.23999786376953
585712,FIS,2015-03-03,67.61000061035156
585713,FIS,2015-03-04,67.01000213623047
585714,FIS,2015-03-05,67.25
585715,FIS,2015-03-06,66.0999984741211
585716,FIS,2015-03-09,66.62000274658203
585717,FIS,2015-03-10,65.0999984741211
585718,FIS,2015-03-11,64.5999984741211
585719,FIS,2015-03-12,66.25
585720,FIS,2015-03-13,65.30000305175781
585721,FIS,2015-03-16,66.63999938964844
585722,FIS,2015-03-17,66.3499984741211
585723,FIS,2015-03-18,67.48999786376953
585724,FIS,2015-03-19,67.61000061035156
585725,FIS,2015-03-20,68.33000183105469
585726,FIS,2015-03-23,68.52999877929688
585727,FIS,2015-03-24,68.13999938964844
585728,FIS,2015-03-25,67.54000091552734
585729,FIS,2015-03-26,67.41999816894531
585730,FIS,2015-03-27,67.06999969482422
585731,FIS,2015-03-30,68.27999877929688
585732,FIS,2015-03-31,68.05999755859375
585733,FIS,2015-04-01,67.69999694824219
585734,FIS,2015-04-02,68.08000183105469
585735,FIS,2015-04-06,68.1500015258789
585736,FIS,2015-04-07,67.88999938964844
585737,FIS,2015-04-08,68.51000213623047
585738,FIS,2015-04-09,68.08000183105469
585739,FIS,2015-04-10,65.5
585740,FIS,2015-04-13,64.69000244140625
585741,FIS,2015-04-14,64.36000061035156
585742,FIS,2015-04-15,64.30999755859375
585743,FIS,2015-04-16,64.08000183105469
585744,FIS,2015-04-17,63.33000183105469
585745,FIS,2015-04-20,63.93999862670898
585746,FIS,2015-04-21,64.08999633789062
585747,FIS,2015-04-22,64.27999877929688
585748,FIS,2015-04-23,64.51000213623047
585749,FIS,2015-04-24,64.11000061035156
585750,FIS,2015-04-27,64.01000213623047
585751,FIS,2015-04-28,64.27999877929688
585752,FIS,2015-04-29,64.1500015258789
585753,FIS,2015-04-30,62.4900016784668
585754,FIS,2015-05-01,63.11000061035156
585755,FIS,2015-05-04,63.25
585756,FIS,2015-05-05,63.369998931884766
585757,FIS,2015-05-06,63.47999954223633
585758,FIS,2015-05-07,64.05999755859375
585759,FIS,2015-05-08,65.08000183105469
585760,FIS,2015-05-11,64.54000091552734
585761,FIS,2015-05-12,64.0
585762,FIS,2015-05-13,63.86000061035156
585763,FIS,2015-05-14,64.55000305175781
585764,FIS,2015-05-15,64.44999694824219
585765,FIS,2015-05-18,64.6500015258789
585766,FIS,2015-05-19,64.77999877929688
585767,FIS,2015-05-20,64.77999877929688
585768,FIS,2015-05-21,64.54000091552734
585769,FIS,2015-05-22,64.37000274658203
585770,FIS,2015-05-26,63.25
585771,FIS,2015-05-27,63.58000183105469
585772,FIS,2015-05-28,63.400001525878906
585773,FIS,2015-05-29,62.70000076293945
585774,FIS,2015-06-01,62.619998931884766
585775,FIS,2015-06-02,62.43999862670898
585776,FIS,2015-06-03,62.52000045776367
585777,FIS,2015-06-04,61.77999877929688
585778,FIS,2015-06-05,62.20000076293945
585779,FIS,2015-06-08,61.970001220703125
585780,FIS,2015-06-09,61.790000915527344
585781,FIS,2015-06-10,62.52999877929688
585782,FIS,2015-06-11,64.16000366210938
585783,FIS,2015-06-12,63.2599983215332
585784,FIS,2015-06-15,62.86000061035156
585785,FIS,2015-06-16,63.02999877929688
585786,FIS,2015-06-17,62.93999862670898
585787,FIS,2015-06-18,63.400001525878906
585788,FIS,2015-06-19,63.93999862670898
585789,FIS,2015-06-22,64.58999633789062
585790,FIS,2015-06-23,64.2699966430664
585791,FIS,2015-06-24,63.29999923706055
585792,FIS,2015-06-25,63.130001068115234
585793,FIS,2015-06-26,63.369998931884766
585794,FIS,2015-06-29,62.40999984741211
585795,FIS,2015-06-30,61.79999923706055
585796,FIS,2015-07-01,62.31999969482422
585797,FIS,2015-07-02,62.369998931884766
585798,FIS,2015-07-06,62.52000045776367
585799,FIS,2015-07-07,62.70000076293945
585800,FIS,2015-07-08,61.58000183105469
585801,FIS,2015-07-09,62.33000183105469
585802,FIS,2015-07-10,63.56999969482422
585803,FIS,2015-07-13,64.0199966430664
585804,FIS,2015-07-14,64.16000366210938
585805,FIS,2015-07-15,64.1500015258789
585806,FIS,2015-07-16,64.5
585807,FIS,2015-07-17,64.08999633789062
585808,FIS,2015-07-20,64.26000213623047
585809,FIS,2015-07-21,63.79999923706055
585810,FIS,2015-07-22,64.12999725341797
585811,FIS,2015-07-23,62.58000183105469
585812,FIS,2015-07-24,62.63999938964844
585813,FIS,2015-07-27,62.130001068115234
585814,FIS,2015-07-28,62.41999816894531
585815,FIS,2015-07-29,63.2400016784668
585816,FIS,2015-07-30,65.8499984741211
585817,FIS,2015-07-31,65.43000030517578
585818,FIS,2015-08-03,65.48999786376953
585819,FIS,2015-08-04,65.27999877929688
585820,FIS,2015-08-05,65.73999786376953
585821,FIS,2015-08-06,64.68000030517578
585822,FIS,2015-08-07,64.7699966430664
585823,FIS,2015-08-10,65.5199966430664
585824,FIS,2015-08-11,65.06999969482422
585825,FIS,2015-08-12,70.75
585826,FIS,2015-08-13,70.16000366210938
585827,FIS,2015-08-14,70.2699966430664
585828,FIS,2015-08-17,71.44999694824219
585829,FIS,2015-08-18,71.72000122070312
585830,FIS,2015-08-19,71.86000061035156
585831,FIS,2015-08-20,71.30999755859375
585832,FIS,2015-08-21,69.31999969482422
585833,FIS,2015-08-24,65.97000122070312
585834,FIS,2015-08-25,65.37000274658203
585835,FIS,2015-08-26,69.44999694824219
585836,FIS,2015-08-27,70.29000091552734
585837,FIS,2015-08-28,70.27999877929688
585838,FIS,2015-08-31,69.05999755859375
585839,FIS,2015-09-01,67.08000183105469
585840,FIS,2015-09-02,67.83999633789062
585841,FIS,2015-09-03,68.1500015258789
585842,FIS,2015-09-04,67.05999755859375
585843,FIS,2015-09-08,69.36000061035156
585844,FIS,2015-09-09,67.93000030517578
585845,FIS,2015-09-10,68.72000122070312
585846,FIS,2015-09-11,69.62000274658203
585847,FIS,2015-09-14,68.73999786376953
585848,FIS,2015-09-15,69.87000274658203
585849,FIS,2015-09-16,69.93000030517578
585850,FIS,2015-09-17,69.30000305175781
585851,FIS,2015-09-18,68.18000030517578
585852,FIS,2015-09-21,69.58000183105469
585853,FIS,2015-09-22,68.20999908447266
585854,FIS,2015-09-23,69.25
585855,FIS,2015-09-24,68.30000305175781
585856,FIS,2015-09-25,68.22000122070312
585857,FIS,2015-09-28,65.8499984741211
585858,FIS,2015-09-29,66.5
585859,FIS,2015-09-30,67.08000183105469
585860,FIS,2015-10-01,67.58000183105469
585861,FIS,2015-10-02,68.3499984741211
585862,FIS,2015-10-05,69.33000183105469
585863,FIS,2015-10-06,69.44000244140625
585864,FIS,2015-10-07,70.13999938964844
585865,FIS,2015-10-08,71.30000305175781
585866,FIS,2015-10-09,70.5
585867,FIS,2015-10-12,70.81999969482422
585868,FIS,2015-10-13,69.83999633789062
585869,FIS,2015-10-14,69.37999725341797
585870,FIS,2015-10-15,69.80999755859375
585871,FIS,2015-10-16,70.3499984741211
585872,FIS,2015-10-19,70.61000061035156
585873,FIS,2015-10-20,70.63999938964844
585874,FIS,2015-10-21,69.7300033569336
585875,FIS,2015-10-22,70.56999969482422
585876,FIS,2015-10-23,71.2300033569336
585877,FIS,2015-10-26,71.33999633789062
585878,FIS,2015-10-27,70.98999786376953
585879,FIS,2015-10-28,72.79000091552734
585880,FIS,2015-10-29,72.73999786376953
585881,FIS,2015-10-30,72.91999816894531
585882,FIS,2015-11-02,73.5
585883,FIS,2015-11-03,64.47000122070312
585884,FIS,2015-11-04,65.54000091552734
585885,FIS,2015-11-05,66.18000030517578
585886,FIS,2015-11-06,67.19000244140625
585887,FIS,2015-11-09,66.3499984741211
585888,FIS,2015-11-10,66.51000213623047
585889,FIS,2015-11-11,67.08000183105469
585890,FIS,2015-11-12,66.30999755859375
585891,FIS,2015-11-13,65.0999984741211
585892,FIS,2015-11-16,65.5
585893,FIS,2015-11-17,65.61000061035156
585894,FIS,2015-11-18,66.12000274658203
585895,FIS,2015-11-19,66.08000183105469
585896,FIS,2015-11-20,66.41000366210938
585897,FIS,2015-11-23,65.55000305175781
585898,FIS,2015-11-24,64.77999877929688
585899,FIS,2015-11-25,64.52999877929688
585900,FIS,2015-11-27,64.72000122070312
585901,FIS,2015-11-30,63.66999816894531
585902,FIS,2015-12-01,64.48999786376953
585903,FIS,2015-12-02,64.9800033569336
585904,FIS,2015-12-03,64.06999969482422
585905,FIS,2015-12-04,65.04000091552734
585906,FIS,2015-12-07,63.5099983215332
585907,FIS,2015-12-08,63.04999923706055
585908,FIS,2015-12-09,63.45000076293945
585909,FIS,2015-12-10,62.880001068115234
585910,FIS,2015-12-11,61.20000076293945
585911,FIS,2015-12-14,61.11000061035156
585912,FIS,2015-12-15,61.619998931884766
585913,FIS,2015-12-16,62.02999877929688
585914,FIS,2015-12-17,59.880001068115234
585915,FIS,2015-12-18,58.52000045776367
585916,FIS,2015-12-21,59.15999984741211
585917,FIS,2015-12-22,59.84999847412109
585918,FIS,2015-12-23,61.18999862670898
585919,FIS,2015-12-24,61.11000061035156
585920,FIS,2015-12-28,61.0
585921,FIS,2015-12-29,61.59000015258789
585922,FIS,2015-12-30,60.9900016784668
585923,FIS,2015-12-31,60.59999847412109
585924,FIS,2016-01-04,59.90999984741211
585925,FIS,2016-01-05,60.290000915527344
585926,FIS,2016-01-06,59.18000030517578
585927,FIS,2016-01-07,59.18999862670898
585928,FIS,2016-01-08,58.130001068115234
585929,FIS,2016-01-11,58.93999862670898
585930,FIS,2016-01-12,59.9900016784668
585931,FIS,2016-01-13,59.119998931884766
585932,FIS,2016-01-14,60.29999923706055
585933,FIS,2016-01-15,58.459999084472656
585934,FIS,2016-01-19,58.709999084472656
585935,FIS,2016-01-20,57.88999938964844
585936,FIS,2016-01-21,58.04999923706055
585937,FIS,2016-01-22,59.45000076293945
585938,FIS,2016-01-25,58.84999847412109
585939,FIS,2016-01-26,60.040000915527344
585940,FIS,2016-01-27,58.810001373291016
585941,FIS,2016-01-28,58.209999084472656
585942,FIS,2016-01-29,59.72999954223633
585943,FIS,2016-02-01,60.66999816894531
585944,FIS,2016-02-02,59.52000045776367
585945,FIS,2016-02-03,59.650001525878906
585946,FIS,2016-02-04,60.150001525878906
585947,FIS,2016-02-05,58.540000915527344
585948,FIS,2016-02-08,56.040000915527344
585949,FIS,2016-02-09,57.93000030517578
585950,FIS,2016-02-10,57.400001525878906
585951,FIS,2016-02-11,56.43999862670898
585952,FIS,2016-02-12,57.56999969482422
585953,FIS,2016-02-16,58.650001525878906
585954,FIS,2016-02-17,59.540000915527344
585955,FIS,2016-02-18,59.16999816894531
585956,FIS,2016-02-19,59.709999084472656
585957,FIS,2016-02-22,59.9900016784668
585958,FIS,2016-02-23,58.97999954223633
585959,FIS,2016-02-24,59.18000030517578
585960,FIS,2016-02-25,60.040000915527344
585961,FIS,2016-02-26,59.4900016784668
585962,FIS,2016-02-29,58.25
585963,FIS,2016-03-01,60.0
585964,FIS,2016-03-02,59.91999816894531
585965,FIS,2016-03-03,60.33000183105469
585966,FIS,2016-03-04,60.810001373291016
585967,FIS,2016-03-07,60.06999969482422
585968,FIS,2016-03-08,59.18000030517578
585969,FIS,2016-03-09,60.02000045776367
585970,FIS,2016-03-10,61.560001373291016
585971,FIS,2016-03-11,62.810001373291016
585972,FIS,2016-03-14,62.79999923706055
585973,FIS,2016-03-15,62.43000030517578
585974,FIS,2016-03-16,62.7599983215332
585975,FIS,2016-03-17,63.060001373291016
585976,FIS,2016-03-18,62.540000915527344
585977,FIS,2016-03-21,62.75
585978,FIS,2016-03-22,62.45000076293945
585979,FIS,2016-03-23,62.88999938964844
585980,FIS,2016-03-24,62.619998931884766
585981,FIS,2016-03-28,62.41999816894531
585982,FIS,2016-03-29,62.91999816894531
585983,FIS,2016-03-30,63.18000030517578
585984,FIS,2016-03-31,63.310001373291016
585985,FIS,2016-04-01,65.01000213623047
585986,FIS,2016-04-04,64.33999633789062
585987,FIS,2016-04-05,63.43999862670898
585988,FIS,2016-04-06,64.5
585989,FIS,2016-04-07,63.88999938964844
585990,FIS,2016-04-08,63.97999954223633
585991,FIS,2016-04-11,64.11000061035156
585992,FIS,2016-04-12,64.02999877929688
585993,FIS,2016-04-13,64.27999877929688
585994,FIS,2016-04-14,64.19000244140625
585995,FIS,2016-04-15,64.05999755859375
585996,FIS,2016-04-18,65.01000213623047
585997,FIS,2016-04-19,65.48999786376953
585998,FIS,2016-04-20,66.44999694824219
585999,FIS,2016-04-21,65.23999786376953
586000,FIS,2016-04-22,65.23999786376953
586001,FIS,2016-04-25,65.69999694824219
586002,FIS,2016-04-26,66.0
586003,FIS,2016-04-27,66.4000015258789
586004,FIS,2016-04-28,65.66999816894531
586005,FIS,2016-04-29,65.80000305175781
586006,FIS,2016-05-02,67.18000030517578
586007,FIS,2016-05-03,71.29000091552734
586008,FIS,2016-05-04,71.05000305175781
586009,FIS,2016-05-05,70.38999938964844
586010,FIS,2016-05-06,71.25
586011,FIS,2016-05-09,71.72000122070312
586012,FIS,2016-05-10,73.8499984741211
586013,FIS,2016-05-11,73.43000030517578
586014,FIS,2016-05-12,71.7699966430664
586015,FIS,2016-05-13,72.30999755859375
586016,FIS,2016-05-16,72.79000091552734
586017,FIS,2016-05-17,72.12999725341797
586018,FIS,2016-05-18,72.38999938964844
586019,FIS,2016-05-19,72.61000061035156
586020,FIS,2016-05-20,72.9800033569336
586021,FIS,2016-05-23,72.54000091552734
586022,FIS,2016-05-24,73.91000366210938
586023,FIS,2016-05-25,73.68000030517578
586024,FIS,2016-05-26,74.02999877929688
586025,FIS,2016-05-27,74.41000366210938
586026,FIS,2016-05-31,74.2699966430664
586027,FIS,2016-06-01,74.72000122070312
586028,FIS,2016-06-02,75.37999725341797
586029,FIS,2016-06-03,74.98999786376953
586030,FIS,2016-06-06,75.27999877929688
586031,FIS,2016-06-07,75.44999694824219
586032,FIS,2016-06-08,75.37999725341797
586033,FIS,2016-06-09,75.13999938964844
586034,FIS,2016-06-10,74.33999633789062
586035,FIS,2016-06-13,73.44000244140625
586036,FIS,2016-06-14,73.75
586037,FIS,2016-06-15,73.62000274658203
586038,FIS,2016-06-16,73.76000213623047
586039,FIS,2016-06-17,72.79000091552734
586040,FIS,2016-06-20,72.88999938964844
586041,FIS,2016-06-21,73.29000091552734
586042,FIS,2016-06-22,73.12999725341797
586043,FIS,2016-06-23,73.91000366210938
586044,FIS,2016-06-24,70.66999816894531
586045,FIS,2016-06-27,68.36000061035156
586046,FIS,2016-06-28,71.04000091552734
586047,FIS,2016-06-29,72.44999694824219
586048,FIS,2016-06-30,73.68000030517578
586049,FIS,2016-07-01,74.5
586050,FIS,2016-07-05,74.61000061035156
586051,FIS,2016-07-06,74.25
586052,FIS,2016-07-07,74.76000213623047
586053,FIS,2016-07-08,76.02999877929688
586054,FIS,2016-07-11,76.01000213623047
586055,FIS,2016-07-12,76.94999694824219
586056,FIS,2016-07-13,77.13999938964844
586057,FIS,2016-07-14,76.88999938964844
586058,FIS,2016-07-15,76.54000091552734
586059,FIS,2016-07-18,76.87999725341797
586060,FIS,2016-07-19,77.16000366210938
586061,FIS,2016-07-20,78.0
586062,FIS,2016-07-21,77.83000183105469
586063,FIS,2016-07-22,77.9800033569336
586064,FIS,2016-07-25,77.9000015258789
586065,FIS,2016-07-26,80.83999633789062
586066,FIS,2016-07-27,80.79000091552734
586067,FIS,2016-07-28,80.36000061035156
586068,FIS,2016-07-29,79.52999877929688
586069,FIS,2016-08-01,79.19999694824219
586070,FIS,2016-08-02,78.47000122070312
586071,FIS,2016-08-03,78.1500015258789
586072,FIS,2016-08-04,78.22000122070312
586073,FIS,2016-08-05,79.2300033569336
586074,FIS,2016-08-08,79.41000366210938
586075,FIS,2016-08-09,79.7300033569336
586076,FIS,2016-08-10,79.8499984741211
586077,FIS,2016-08-11,80.5
586078,FIS,2016-08-12,80.04000091552734
586079,FIS,2016-08-15,80.08999633789062
586080,FIS,2016-08-16,78.88999938964844
586081,FIS,2016-08-17,79.1500015258789
586082,FIS,2016-08-18,79.23999786376953
586083,FIS,2016-08-19,79.27999877929688
586084,FIS,2016-08-22,79.51000213623047
586085,FIS,2016-08-23,80.06999969482422
586086,FIS,2016-08-24,79.55999755859375
586087,FIS,2016-08-25,79.61000061035156
586088,FIS,2016-08-26,79.5199966430664
586089,FIS,2016-08-29,79.37999725341797
586090,FIS,2016-08-30,79.5199966430664
586091,FIS,2016-08-31,79.33000183105469
586092,FIS,2016-09-01,79.63999938964844
586093,FIS,2016-09-02,80.44000244140625
586094,FIS,2016-09-06,80.41000366210938
586095,FIS,2016-09-07,80.05000305175781
586096,FIS,2016-09-08,79.26000213623047
586097,FIS,2016-09-09,77.4000015258789
586098,FIS,2016-09-12,78.05000305175781
586099,FIS,2016-09-13,76.69000244140625
586100,FIS,2016-09-14,76.05999755859375
586101,FIS,2016-09-15,76.6500015258789
586102,FIS,2016-09-16,75.08999633789062
586103,FIS,2016-09-19,75.9000015258789
586104,FIS,2016-09-20,76.56999969482422
586105,FIS,2016-09-21,77.12000274658203
586106,FIS,2016-09-22,77.5199966430664
586107,FIS,2016-09-23,77.08000183105469
586108,FIS,2016-09-26,76.87000274658203
586109,FIS,2016-09-27,77.73999786376953
586110,FIS,2016-09-28,77.2300033569336
586111,FIS,2016-09-29,76.83999633789062
586112,FIS,2016-09-30,77.02999877929688
586113,FIS,2016-10-03,76.91000366210938
586114,FIS,2016-10-04,76.45999908447266
586115,FIS,2016-10-05,76.87000274658203
586116,FIS,2016-10-06,78.27999877929688
586117,FIS,2016-10-07,77.62999725341797
586118,FIS,2016-10-10,77.41000366210938
586119,FIS,2016-10-11,76.48999786376953
586120,FIS,2016-10-12,77.19000244140625
586121,FIS,2016-10-13,76.33000183105469
586122,FIS,2016-10-14,76.5
586123,FIS,2016-10-17,75.80999755859375
586124,FIS,2016-10-18,75.94999694824219
586125,FIS,2016-10-19,76.31999969482422
586126,FIS,2016-10-20,75.29000091552734
586127,FIS,2016-10-21,75.01000213623047
586128,FIS,2016-10-24,75.9000015258789
586129,FIS,2016-10-25,75.55999755859375
586130,FIS,2016-10-26,75.1500015258789
586131,FIS,2016-10-27,74.08999633789062
586132,FIS,2016-10-28,74.37000274658203
586133,FIS,2016-10-31,73.91999816894531
586134,FIS,2016-11-01,76.8499984741211
586135,FIS,2016-11-02,75.05000305175781
586136,FIS,2016-11-03,74.97000122070312
586137,FIS,2016-11-04,75.41999816894531
586138,FIS,2016-11-07,76.5
586139,FIS,2016-11-08,76.5999984741211
586140,FIS,2016-11-09,76.9000015258789
586141,FIS,2016-11-10,77.05000305175781
586142,FIS,2016-11-11,76.31999969482422
586143,FIS,2016-11-14,75.19000244140625
586144,FIS,2016-11-15,74.73999786376953
586145,FIS,2016-11-16,75.0999984741211
586146,FIS,2016-11-17,75.87000274658203
586147,FIS,2016-11-18,77.12000274658203
586148,FIS,2016-11-21,77.52999877929688
586149,FIS,2016-11-22,77.63999938964844
586150,FIS,2016-11-23,79.0
586151,FIS,2016-11-25,78.76000213623047
586152,FIS,2016-11-28,78.66999816894531
586153,FIS,2016-11-29,78.9000015258789
586154,FIS,2016-11-30,77.19000244140625
586155,FIS,2016-12-01,75.7300033569336
586156,FIS,2016-12-02,75.0
586157,FIS,2016-12-05,75.27999877929688
586158,FIS,2016-12-06,75.51000213623047
586159,FIS,2016-12-07,75.62000274658203
586160,FIS,2016-12-08,75.12000274658203
586161,FIS,2016-12-09,75.55999755859375
586162,FIS,2016-12-12,75.77999877929688
586163,FIS,2016-12-13,75.33999633789062
586164,FIS,2016-12-14,75.91999816894531
586165,FIS,2016-12-15,77.3499984741211
586166,FIS,2016-12-16,76.63999938964844
586167,FIS,2016-12-19,76.08000183105469
586168,FIS,2016-12-20,76.45999908447266
586169,FIS,2016-12-21,76.69000244140625
586170,FIS,2016-12-22,75.80000305175781
586171,FIS,2016-12-23,76.0199966430664
586172,FIS,2016-12-27,76.66999816894531
586173,FIS,2016-12-28,76.58000183105469
586174,FIS,2016-12-29,77.0
586175,FIS,2016-12-30,75.63999938964844
586176,FIS,2017-01-03,76.9800033569336
586177,FIS,2017-01-04,78.23999786376953
586178,FIS,2017-01-05,78.05000305175781
586179,FIS,2017-01-06,78.88999938964844
586180,FIS,2017-01-09,78.04000091552734
586181,FIS,2017-01-10,77.6500015258789
586182,FIS,2017-01-11,77.38999938964844
586183,FIS,2017-01-12,77.05000305175781
586184,FIS,2017-01-13,77.37000274658203
586185,FIS,2017-01-17,78.69999694824219
586186,FIS,2017-01-18,79.45999908447266
586187,FIS,2017-01-19,79.1500015258789
586188,FIS,2017-01-20,79.79000091552734
586189,FIS,2017-01-23,80.06999969482422
586190,FIS,2017-01-24,80.02999877929688
586191,FIS,2017-01-25,79.87999725341797
586192,FIS,2017-01-26,79.55999755859375
586193,FIS,2017-01-27,79.80999755859375
586194,FIS,2017-01-30,79.5999984741211
586195,FIS,2017-01-31,79.41999816894531
586196,FIS,2017-02-01,79.0199966430664
586197,FIS,2017-02-02,79.05999755859375
586198,FIS,2017-02-03,79.4000015258789
586199,FIS,2017-02-06,79.3499984741211
586200,FIS,2017-02-07,77.30000305175781
586201,FIS,2017-02-08,79.83999633789062
586202,FIS,2017-02-09,80.75
586203,FIS,2017-02-10,80.45999908447266
586204,FIS,2017-02-13,80.91000366210938
586205,FIS,2017-02-14,80.5
586206,FIS,2017-02-15,81.41000366210938
586207,FIS,2017-02-16,81.72000122070312
586208,FIS,2017-02-17,82.05000305175781
586209,FIS,2017-02-21,82.16999816894531
586210,FIS,2017-02-22,82.81999969482422
586211,FIS,2017-02-23,83.08999633789062
586212,FIS,2017-02-24,83.83999633789062
586213,FIS,2017-02-27,82.62999725341797
586214,FIS,2017-02-28,82.2699966430664
586215,FIS,2017-03-01,83.0199966430664
586216,FIS,2017-03-02,82.2699966430664
586217,FIS,2017-03-03,82.94999694824219
586218,FIS,2017-03-06,82.69999694824219
586219,FIS,2017-03-07,82.63999938964844
586220,FIS,2017-03-08,82.22000122070312
586221,FIS,2017-03-09,81.9800033569336
586222,FIS,2017-03-10,82.2300033569336
586223,FIS,2017-03-13,82.72000122070312
586224,FIS,2017-03-14,82.45999908447266
586225,FIS,2017-03-15,82.5199966430664
586226,FIS,2017-03-16,81.94999694824219
586227,FIS,2017-03-17,81.83000183105469
586228,FIS,2017-03-20,81.0199966430664
586229,FIS,2017-03-21,80.05000305175781
586230,FIS,2017-03-22,79.9000015258789
586231,FIS,2017-03-23,79.81999969482422
586232,FIS,2017-03-24,80.12000274658203
586233,FIS,2017-03-27,80.41000366210938
586234,FIS,2017-03-28,80.29000091552734
586235,FIS,2017-03-29,80.02999877929688
586236,FIS,2017-03-30,80.05000305175781
586237,FIS,2017-03-31,79.62000274658203
586238,FIS,2017-04-03,79.44000244140625
586239,FIS,2017-04-04,79.12999725341797
586240,FIS,2017-04-05,79.5
586241,FIS,2017-04-06,79.5999984741211
586242,FIS,2017-04-07,79.87000274658203
586243,FIS,2017-04-10,80.54000091552734
586244,FIS,2017-04-11,80.08000183105469
586245,FIS,2017-04-12,80.5199966430664
586246,FIS,2017-04-13,80.16000366210938
586247,FIS,2017-04-17,80.62999725341797
586248,FIS,2017-04-18,80.75
586249,FIS,2017-04-19,80.6500015258789
586250,FIS,2017-04-20,81.56999969482422
586251,FIS,2017-04-21,82.52999877929688
586252,FIS,2017-04-24,83.31999969482422
586253,FIS,2017-04-25,83.86000061035156
586254,FIS,2017-04-26,83.87999725341797
586255,FIS,2017-04-27,84.08999633789062
586256,FIS,2017-04-28,84.19000244140625
586257,FIS,2017-05-01,84.41999816894531
586258,FIS,2017-05-02,83.26000213623047
586259,FIS,2017-05-03,82.9800033569336
586260,FIS,2017-05-04,83.5199966430664
586261,FIS,2017-05-05,83.05000305175781
586262,FIS,2017-05-08,83.33999633789062
586263,FIS,2017-05-09,83.1500015258789
586264,FIS,2017-05-10,83.58000183105469
586265,FIS,2017-05-11,83.5999984741211
586266,FIS,2017-05-12,83.11000061035156
586267,FIS,2017-05-15,83.41000366210938
586268,FIS,2017-05-16,83.77999877929688
586269,FIS,2017-05-17,82.8499984741211
586270,FIS,2017-05-18,82.80999755859375
586271,FIS,2017-05-19,83.19999694824219
586272,FIS,2017-05-22,84.02999877929688
586273,FIS,2017-05-23,83.66000366210938
586274,FIS,2017-05-24,83.94999694824219
586275,FIS,2017-05-25,85.36000061035156
586276,FIS,2017-05-26,85.27999877929688
586277,FIS,2017-05-30,85.29000091552734
586278,FIS,2017-05-31,85.87000274658203
586279,FIS,2017-06-01,86.7699966430664
586280,FIS,2017-06-02,86.66999816894531
586281,FIS,2017-06-05,86.55000305175781
586282,FIS,2017-06-06,86.25
586283,FIS,2017-06-07,86.55000305175781
586284,FIS,2017-06-08,85.29000091552734
586285,FIS,2017-06-09,84.61000061035156
586286,FIS,2017-06-12,84.93000030517578
586287,FIS,2017-06-13,85.73999786376953
586288,FIS,2017-06-14,85.7300033569336
586289,FIS,2017-06-15,86.02999877929688
586290,FIS,2017-06-16,85.19000244140625
586291,FIS,2017-06-19,85.06999969482422
586292,FIS,2017-06-20,85.1500015258789
586293,FIS,2017-06-21,84.98999786376953
586294,FIS,2017-06-22,84.86000061035156
586295,FIS,2017-06-23,84.83999633789062
586296,FIS,2017-06-26,84.9000015258789
586297,FIS,2017-06-27,85.22000122070312
586298,FIS,2017-06-28,85.9800033569336
586299,FIS,2017-06-29,84.80999755859375
586300,FIS,2017-06-30,85.4000015258789
586301,FIS,2017-07-03,85.44999694824219
586302,FIS,2017-07-05,86.11000061035156
586303,FIS,2017-07-06,85.55000305175781
586304,FIS,2017-07-07,86.77999877929688
586305,FIS,2017-07-10,87.30000305175781
586306,FIS,2017-07-11,87.81999969482422
586307,FIS,2017-07-12,88.5999984741211
586308,FIS,2017-07-13,89.25
586309,FIS,2017-07-14,89.58000183105469
586310,FIS,2017-07-17,89.62999725341797
586311,FIS,2017-07-18,89.8499984741211
586312,FIS,2017-07-19,89.87000274658203
586313,FIS,2017-07-20,89.80999755859375
586314,FIS,2017-07-21,90.0
586315,FIS,2017-07-24,90.12000274658205
586316,FIS,2017-07-25,89.69999694824219
586317,FIS,2017-07-26,90.69000244140624
586318,FIS,2017-07-27,91.0500030517578
586319,FIS,2017-07-28,90.83000183105467
586320,FIS,2017-07-31,91.22000122070312
586321,FIS,2017-08-01,91.87000274658205
586322,FIS,2017-08-02,91.23999786376952
586323,FIS,2017-08-03,90.41000366210938
586324,FIS,2017-08-04,90.37000274658205
586325,FIS,2017-08-07,90.5500030517578
586326,FIS,2017-08-08,89.98999786376953
586327,FIS,2017-08-09,89.38999938964844
586328,FIS,2017-08-10,89.26000213623047
586329,FIS,2017-08-11,89.22000122070312
586330,FIS,2017-08-14,90.4499969482422
586331,FIS,2017-08-15,90.66000366210938
586332,FIS,2017-08-16,91.4499969482422
586333,FIS,2017-08-17,89.56999969482422
586334,FIS,2017-08-18,89.83000183105469
586335,FIS,2017-08-21,90.86000061035156
586336,FIS,2017-08-22,91.58000183105467
586337,FIS,2017-08-23,91.33999633789062
586338,FIS,2017-08-24,91.25
586339,FIS,2017-08-25,91.33999633789062
586340,FIS,2017-08-28,91.79000091552734
586341,FIS,2017-08-29,91.94000244140624
586342,FIS,2017-08-30,92.38999938964844
586343,FIS,2017-08-31,92.91999816894533
586344,FIS,2017-09-01,92.33999633789062
586345,FIS,2017-09-05,92.20999908447266
586346,FIS,2017-09-06,92.47000122070312
586347,FIS,2017-09-07,92.52999877929688
586348,FIS,2017-09-08,92.3000030517578
586349,FIS,2017-09-11,93.38999938964844
586350,FIS,2017-09-12,93.33000183105467
586351,FIS,2017-09-13,92.41999816894533
586352,FIS,2017-09-14,92.11000061035156
586353,FIS,2017-09-15,92.01000213623048
586354,FIS,2017-09-18,93.54000091552734
586355,FIS,2017-09-19,92.7699966430664
586356,FIS,2017-09-20,92.8000030517578
586357,FIS,2017-09-21,92.72000122070312
586358,FIS,2017-09-22,93.0500030517578
586359,FIS,2017-09-25,92.83000183105467
586360,FIS,2017-09-26,92.6500015258789
586361,FIS,2017-09-27,93.0
586362,FIS,2017-09-28,93.33999633789062
586363,FIS,2017-09-29,93.38999938964844
586364,FIS,2017-10-02,93.33000183105467
586365,FIS,2017-10-03,93.4000015258789
586366,FIS,2017-10-04,93.70999908447266
586367,FIS,2017-10-05,93.81999969482422
586368,FIS,2017-10-06,93.91000366210938
586369,FIS,2017-10-09,94.3499984741211
586370,FIS,2017-10-10,94.61000061035156
586371,FIS,2017-10-11,94.63999938964844
586372,FIS,2017-10-12,94.61000061035156
586373,FIS,2017-10-13,94.95999908447266
586374,FIS,2017-10-16,95.20999908447266
586375,FIS,2017-10-17,94.37999725341795
586376,FIS,2017-10-18,94.80999755859376
586377,FIS,2017-10-19,95.1500015258789
586378,FIS,2017-10-20,95.27999877929688
586379,FIS,2017-10-23,95.70999908447266
586380,FIS,2017-10-24,95.2699966430664
586381,FIS,2017-10-25,95.52999877929688
586382,FIS,2017-10-26,95.94000244140624
586383,FIS,2017-10-27,96.62000274658205
586384,FIS,2017-10-30,96.06999969482422
586385,FIS,2017-10-31,92.76000213623048
586386,FIS,2017-11-01,93.11000061035156
586387,FIS,2017-11-02,93.36000061035156
586388,FIS,2017-11-03,93.18000030517578
586389,FIS,2017-11-06,93.12999725341795
586390,FIS,2017-11-07,90.47000122070312
586391,FIS,2017-11-08,91.6500015258789
586392,FIS,2017-11-09,92.5199966430664
586393,FIS,2017-11-10,92.76000213623048
586394,FIS,2017-11-13,92.8499984741211
586395,FIS,2017-11-14,93.43000030517578
586396,FIS,2017-11-15,93.54000091552734
586397,FIS,2017-11-16,93.1999969482422
586398,FIS,2017-11-17,92.05999755859376
586399,FIS,2017-11-20,91.97000122070312
586400,FIS,2017-11-21,91.73999786376952
586401,FIS,2017-11-22,91.58999633789062
586402,FIS,2017-11-24,92.11000061035156
586403,FIS,2017-11-27,91.97000122070312
586404,FIS,2017-11-28,92.72000122070312
586405,FIS,2017-11-29,92.72000122070312
586406,FIS,2017-11-30,94.33000183105467
586407,FIS,2017-12-01,93.75
586408,FIS,2017-12-04,93.62999725341795
586409,FIS,2017-12-05,95.16999816894533
586410,FIS,2017-12-06,95.3000030517578
586411,FIS,2017-12-07,95.87000274658205
586412,FIS,2017-12-08,95.8499984741211
586413,FIS,2017-12-11,95.70999908447266
586414,FIS,2017-12-12,94.23999786376952
586415,FIS,2017-12-13,94.26000213623048
586416,FIS,2017-12-14,93.5999984741211
586417,FIS,2017-12-15,94.83000183105467
586418,FIS,2017-12-18,95.25
586419,FIS,2017-12-19,95.0
586420,FIS,2017-12-20,95.08000183105467
586421,FIS,2017-12-21,94.86000061035156
586422,FIS,2017-12-22,94.31999969482422
586423,FIS,2017-12-26,94.12999725341795
586424,FIS,2017-12-27,94.0
586425,FIS,2017-12-28,94.27999877929688
586426,FIS,2017-12-29,94.08999633789062
586427,FIS,2018-01-02,93.6999969482422
586428,FIS,2018-01-03,94.25
586429,FIS,2018-01-04,94.9499969482422
586430,FIS,2018-01-05,95.48999786376952
586431,FIS,2018-01-08,95.7300033569336
586432,FIS,2018-01-09,96.04000091552734
586433,FIS,2018-01-10,97.27999877929688
586434,FIS,2018-01-11,97.77999877929688
586435,FIS,2018-01-12,97.61000061035156
586436,FIS,2018-01-16,97.16999816894533
586437,FIS,2018-01-17,97.5999984741211
586438,FIS,2018-01-18,97.54000091552734
586439,FIS,2018-01-19,98.47000122070312
586440,FIS,2018-01-22,99.19000244140624
586441,FIS,2018-01-23,99.12999725341795
586442,FIS,2018-01-24,100.55999755859376
586443,FIS,2018-01-25,101.5
586444,FIS,2018-01-26,102.87999725341795
586445,FIS,2018-01-29,102.69000244140624
586446,FIS,2018-01-30,102.66000366210938
586447,FIS,2018-01-31,102.36000061035156
586448,FIS,2018-02-01,102.11000061035156
586449,FIS,2018-02-02,100.80999755859376
586450,FIS,2018-02-05,97.1999969482422
586451,FIS,2018-02-06,95.72000122070312
586452,FIS,2018-02-07,96.7699966430664
586453,FIS,2018-02-08,92.73999786376952
586454,FIS,2018-02-09,95.02999877929688
586455,FIS,2018-02-12,95.1500015258789
586456,FIS,2018-02-13,96.16999816894533
586457,FIS,2018-02-14,96.0
586458,FIS,2018-02-15,96.55999755859376
586459,FIS,2018-02-16,97.81999969482422
586460,FIS,2018-02-20,97.31999969482422
586461,FIS,2018-02-21,97.1500015258789
586462,FIS,2018-02-22,98.02999877929688
586463,FIS,2018-02-23,99.81999969482422
586464,FIS,2018-02-26,99.91999816894533
586465,FIS,2018-02-27,98.44000244140624
586466,FIS,2018-02-28,97.18000030517578
586467,FIS,2018-03-01,95.95999908447266
586468,FIS,2018-03-02,96.9000015258789
586469,FIS,2018-03-05,99.58999633789062
586470,FIS,2018-03-06,98.70999908447266
586471,FIS,2018-03-07,98.56999969482422
586472,FIS,2018-03-08,99.27999877929688
586473,FIS,2018-03-09,100.7699966430664
586474,FIS,2018-03-12,101.2300033569336
586475,FIS,2018-03-13,100.41000366210938
586476,FIS,2018-03-14,100.31999969482422
586477,FIS,2018-03-15,100.0999984741211
586478,FIS,2018-03-16,100.63999938964844
586479,FIS,2018-03-19,100.0500030517578
586480,FIS,2018-03-20,100.91999816894533
586481,FIS,2018-03-21,100.58000183105467
586482,FIS,2018-03-22,97.5199966430664
586483,FIS,2018-03-23,94.86000061035156
586484,FIS,2018-03-26,96.16000366210938
586485,FIS,2018-03-27,94.68000030517578
586486,FIS,2018-03-28,95.31999969482422
586487,FIS,2018-03-29,96.3000030517578
586488,FIS,2018-04-02,94.70999908447266
586489,FIS,2018-04-03,95.0
586490,FIS,2018-04-04,96.0
586491,FIS,2018-04-05,97.45999908447266
586492,FIS,2018-04-06,95.52999877929688
586493,FIS,2018-04-09,96.0
586494,FIS,2018-04-10,96.83000183105467
586495,FIS,2018-04-11,96.33999633789062
586496,FIS,2018-04-12,96.68000030517578
586497,FIS,2018-04-13,96.2300033569336
586498,FIS,2018-04-16,97.29000091552734
586499,FIS,2018-04-17,97.61000061035156
586500,FIS,2018-04-18,97.52999877929688
586501,FIS,2018-04-19,97.05999755859376
586502,FIS,2018-04-20,96.01000213623048
586503,FIS,2018-04-23,95.6999969482422
586504,FIS,2018-04-24,94.7699966430664
586505,FIS,2018-04-25,94.11000061035156
586506,FIS,2018-04-26,95.0
586507,FIS,2018-04-27,94.6999969482422
586508,FIS,2018-04-30,94.97000122070312
586509,FIS,2018-05-01,99.66000366210938
586510,FIS,2018-05-02,98.48999786376952
586511,FIS,2018-05-03,99.41000366210938
586512,FIS,2018-05-04,100.66000366210938
586513,FIS,2018-05-07,102.20999908447266
586514,FIS,2018-05-08,103.19000244140624
586515,FIS,2018-05-09,103.91000366210938
586516,FIS,2018-05-10,104.91000366210938
586517,FIS,2018-05-11,104.88999938964844
586518,FIS,2018-05-14,104.6999969482422
586519,FIS,2018-05-15,104.6999969482422
586520,FIS,2018-05-16,104.83999633789062
586521,FIS,2018-05-17,103.81999969482422
586522,FIS,2018-05-18,104.12000274658205
586523,FIS,2018-05-21,104.4499969482422
586524,FIS,2018-05-22,103.5
586525,FIS,2018-05-23,103.87000274658205
586526,FIS,2018-05-24,103.8000030517578
586527,FIS,2018-05-25,103.45999908447266
586528,FIS,2018-05-29,102.37999725341795
586529,FIS,2018-05-30,103.26000213623048
586530,FIS,2018-05-31,102.22000122070312
586531,FIS,2018-06-01,103.22000122070312
586532,FIS,2018-06-04,103.7699966430664
586533,FIS,2018-06-05,104.76000213623048
586534,FIS,2018-06-06,106.93000030517578
586535,FIS,2018-06-07,105.47000122070312
586536,FIS,2018-06-08,106.13999938964844
586537,FIS,2018-06-11,105.86000061035156
586538,FIS,2018-06-12,107.16999816894533
586539,FIS,2018-06-13,107.0999984741211
586540,FIS,2018-06-14,107.72000122070312
586541,FIS,2018-06-15,107.44000244140624
586542,FIS,2018-06-18,107.2699966430664
586543,FIS,2018-06-19,107.38999938964844
586544,FIS,2018-06-20,107.0
586545,FIS,2018-06-21,107.38999938964844
586546,FIS,2018-06-22,107.62999725341795
586547,FIS,2018-06-25,106.58000183105467
586548,FIS,2018-06-26,106.0999984741211
586549,FIS,2018-06-27,104.86000061035156
586550,FIS,2018-06-28,105.70999908447266
586551,FIS,2018-06-29,106.02999877929688
586552,FIS,2018-07-02,106.6999969482422
586553,FIS,2018-07-03,106.5999984741211
586554,FIS,2018-07-05,107.54000091552734
586555,FIS,2018-07-06,108.37000274658205
586556,FIS,2018-07-09,108.22000122070312
586557,FIS,2018-07-10,107.63999938964844
586558,FIS,2018-07-11,107.7300033569336
586559,FIS,2018-07-12,108.5500030517578
586560,FIS,2018-07-13,108.12999725341795
586561,FIS,2018-07-16,107.6999969482422
586562,FIS,2018-07-17,108.33999633789062
586563,FIS,2018-07-18,108.97000122070312
586564,FIS,2018-07-19,108.72000122070312
586565,FIS,2018-07-20,108.9000015258789
586566,FIS,2018-07-23,109.33999633789062
586567,FIS,2018-07-24,108.66999816894533
586568,FIS,2018-07-25,109.48999786376952
586569,FIS,2018-07-26,109.12999725341795
586570,FIS,2018-07-27,107.44000244140624
586571,FIS,2018-07-30,105.05999755859376
586572,FIS,2018-07-31,103.12999725341795
586573,FIS,2018-08-01,102.9499969482422
586574,FIS,2018-08-02,103.2699966430664
586575,FIS,2018-08-03,104.22000122070312
586576,FIS,2018-08-06,104.77999877929688
586577,FIS,2018-08-07,105.16000366210938
586578,FIS,2018-08-08,105.87000274658205
586579,FIS,2018-08-09,106.9499969482422
586580,FIS,2018-08-10,106.87999725341795
586581,FIS,2018-08-13,106.13999938964844
586582,FIS,2018-08-14,106.69000244140624
586583,FIS,2018-08-15,106.0199966430664
586584,FIS,2018-08-16,106.33999633789062
586585,FIS,2018-08-17,107.0999984741211
586586,FIS,2018-08-20,107.4800033569336
586587,FIS,2018-08-21,107.58000183105467
586588,FIS,2018-08-22,108.25
586589,FIS,2018-08-23,108.37999725341795
586590,FIS,2018-08-24,108.87000274658205
586591,FIS,2018-08-27,107.9000015258789
586592,FIS,2018-08-28,107.58999633789062
586593,FIS,2018-08-29,108.05999755859376
586594,FIS,2018-08-30,107.6999969482422
586595,FIS,2018-08-31,108.16999816894533
586596,FIS,2018-09-04,107.87000274658205
586597,FIS,2018-09-05,106.54000091552734
586598,FIS,2018-09-06,107.5999984741211
586599,FIS,2018-09-07,107.4499969482422
586600,FIS,2018-09-10,108.72000122070312
586601,FIS,2018-09-11,109.16000366210938
586602,FIS,2018-09-12,109.5
586603,FIS,2018-09-13,110.0500030517578
586604,FIS,2018-09-14,110.12000274658205
586605,FIS,2018-09-17,109.43000030517578
586606,FIS,2018-09-18,109.76000213623048
586607,FIS,2018-09-19,108.7699966430664
586608,FIS,2018-09-20,109.79000091552734
586609,FIS,2018-09-21,110.58000183105467
586610,FIS,2018-09-24,109.93000030517578
586611,FIS,2018-09-25,109.80999755859376
586612,FIS,2018-09-26,109.5199966430664
586613,FIS,2018-09-27,108.7699966430664
586614,FIS,2018-09-28,109.06999969482422
586615,FIS,2018-10-01,107.18000030517578
586616,FIS,2018-10-02,107.5199966430664
586617,FIS,2018-10-03,108.01000213623048
586618,FIS,2018-10-04,107.62999725341795
586619,FIS,2018-10-05,108.18000030517578
586620,FIS,2018-10-08,107.29000091552734
586621,FIS,2018-10-09,107.80999755859376
586622,FIS,2018-10-10,102.83000183105467
586623,FIS,2018-10-11,101.16999816894533
586624,FIS,2018-10-12,102.37999725341795
586625,FIS,2018-10-15,101.22000122070312
586626,FIS,2018-10-16,104.81999969482422
586627,FIS,2018-10-17,104.87000274658205
586628,FIS,2018-10-18,104.06999969482422
586629,FIS,2018-10-19,103.75
586630,FIS,2018-10-22,103.94000244140624
586631,FIS,2018-10-23,103.16000366210938
586632,FIS,2018-10-24,100.6999969482422
586633,FIS,2018-10-25,102.91999816894533
586634,FIS,2018-10-26,101.37000274658205
586635,FIS,2018-10-29,99.12999725341795
586636,FIS,2018-10-30,103.62000274658205
586637,FIS,2018-10-31,104.0999984741211
586638,FIS,2018-11-01,103.9499969482422
586639,FIS,2018-11-02,103.6500015258789
586640,FIS,2018-11-05,103.97000122070312
586641,FIS,2018-11-06,104.66999816894533
586642,FIS,2018-11-07,107.33999633789062
586643,FIS,2018-11-08,107.68000030517578
586644,FIS,2018-11-09,107.47000122070312
586645,FIS,2018-11-12,105.69000244140624
586646,FIS,2018-11-13,104.8000030517578
586647,FIS,2018-11-14,104.51000213623048
586648,FIS,2018-11-15,106.81999969482422
586649,FIS,2018-11-16,107.86000061035156
586650,FIS,2018-11-19,104.33999633789062
586651,FIS,2018-11-20,102.4499969482422
586652,FIS,2018-11-21,103.3499984741211
586653,FIS,2018-11-23,103.26000213623048
586654,FIS,2018-11-26,104.38999938964844
586655,FIS,2018-11-27,104.12000274658205
586656,FIS,2018-11-28,107.9499969482422
586657,FIS,2018-11-29,105.8499984741211
586658,FIS,2018-11-30,107.9499969482422
586659,FIS,2018-12-03,109.12000274658205
586660,FIS,2018-12-04,106.12000274658205
586661,FIS,2018-12-06,105.79000091552734
586662,FIS,2018-12-07,104.62000274658205
586663,FIS,2018-12-10,105.68000030517578
586664,FIS,2018-12-11,105.83000183105467
586665,FIS,2018-12-12,106.73999786376952
586666,FIS,2018-12-13,105.8499984741211
586667,FIS,2018-12-14,104.58999633789062
586668,FIS,2018-12-17,102.05999755859376
586669,FIS,2018-12-18,101.56999969482422
586670,FIS,2018-12-19,101.04000091552734
586671,FIS,2018-12-20,99.13999938964844
586672,FIS,2018-12-21,97.8499984741211
586673,FIS,2018-12-24,95.83000183105467
586674,FIS,2018-12-26,99.43000030517578
586675,FIS,2018-12-27,100.81999969482422
586676,FIS,2018-12-28,100.80999755859376
586677,FIS,2018-12-31,102.5500030517578
586678,FIS,2019-01-02,101.43000030517578
586679,FIS,2019-01-03,98.30999755859376
586680,FIS,2019-01-04,101.77999877929688
586681,FIS,2019-01-07,102.41999816894533
586682,FIS,2019-01-08,103.19000244140624
586683,FIS,2019-01-09,102.6999969482422
586684,FIS,2019-01-10,103.83000183105467
586685,FIS,2019-01-11,103.52999877929688
586686,FIS,2019-01-14,103.66000366210938
586687,FIS,2019-01-15,104.70999908447266
586688,FIS,2019-01-16,103.66999816894533
586689,FIS,2019-01-17,104.20999908447266
586690,FIS,2019-01-18,105.83999633789062
586691,FIS,2019-01-22,105.33999633789062
586692,FIS,2019-01-23,105.88999938964844
586693,FIS,2019-01-24,105.16000366210938
586694,FIS,2019-01-25,105.43000030517578
586695,FIS,2019-01-28,104.29000091552734
586696,FIS,2019-01-29,103.58999633789062
586697,FIS,2019-01-30,105.5199966430664
586698,FIS,2019-01-31,104.52999877929688
586699,FIS,2019-02-01,107.1999969482422
586700,FIS,2019-02-04,108.97000122070312
586701,FIS,2019-02-05,109.9000015258789
586702,FIS,2019-02-06,109.6999969482422
586703,FIS,2019-02-07,108.66999816894533
586704,FIS,2019-02-08,109.0
586705,FIS,2019-02-11,109.0999984741211
586706,FIS,2019-02-12,106.5500030517578
586707,FIS,2019-02-13,106.79000091552734
586708,FIS,2019-02-14,106.3000030517578
586709,FIS,2019-02-15,108.93000030517578
586710,FIS,2019-02-19,108.70999908447266
586711,FIS,2019-02-20,107.05999755859376
586712,FIS,2019-02-21,107.12000274658205
586713,FIS,2019-02-22,107.08999633789062
586714,FIS,2019-02-25,106.79000091552734
586715,FIS,2019-02-26,106.80999755859376
586716,FIS,2019-02-27,107.20999908447266
586717,FIS,2019-02-28,108.1500015258789
586718,FIS,2019-03-01,108.38999938964844
586719,FIS,2019-03-04,107.31999969482422
586720,FIS,2019-03-05,106.88999938964844
586721,FIS,2019-03-06,106.5999984741211
586722,FIS,2019-03-07,105.6500015258789
586723,FIS,2019-03-08,105.70999908447266
586724,FIS,2019-03-11,107.04000091552734
586725,FIS,2019-03-12,107.37000274658205
586726,FIS,2019-03-13,107.5999984741211
586727,FIS,2019-03-14,107.77999877929688
586728,FIS,2019-03-15,108.87999725341795
586729,FIS,2019-03-18,108.12000274658205
586730,FIS,2019-03-19,106.5999984741211
586731,FIS,2019-03-20,106.75
586732,FIS,2019-03-21,110.16000366210938
586733,FIS,2019-03-22,110.41000366210938
586734,FIS,2019-03-25,108.41999816894533
586735,FIS,2019-03-26,109.91000366210938
586736,FIS,2019-03-27,109.97000122070312
586737,FIS,2019-03-28,111.18000030517578
586738,FIS,2019-03-29,113.0999984741211
586739,FIS,2019-04-01,113.77999877929688
586740,FIS,2019-04-02,114.12000274658205
586741,FIS,2019-04-03,114.93000030517578
586742,FIS,2019-04-04,114.02999877929688
586743,FIS,2019-04-05,113.38999938964844
586744,FIS,2019-04-08,113.6500015258789
586745,FIS,2019-04-09,113.76000213623048
586746,FIS,2019-04-10,112.37999725341795
586747,FIS,2019-04-11,112.9000015258789
586748,FIS,2019-04-12,113.16000366210938
586749,FIS,2019-04-15,113.13999938964844
586750,FIS,2019-04-16,111.58000183105467
586751,FIS,2019-04-17,111.0999984741211
586752,FIS,2019-04-18,110.88999938964844
586753,FIS,2019-04-22,112.20999908447266
586754,FIS,2019-04-23,112.8000030517578
586755,FIS,2019-04-24,112.04000091552734
586756,FIS,2019-04-25,111.5500030517578
586757,FIS,2019-04-26,110.9000015258789
586758,FIS,2019-04-29,111.54000091552734
586759,FIS,2019-04-30,115.93000030517578
586760,FIS,2019-05-01,115.22000122070312
586761,FIS,2019-05-02,117.8000030517578
586762,FIS,2019-05-03,117.76000213623048
586763,FIS,2019-05-06,117.31999969482422
586764,FIS,2019-05-07,115.88999938964844
586765,FIS,2019-05-08,116.13999938964844
586766,FIS,2019-05-09,115.87000274658205
586767,FIS,2019-05-10,116.72000122070312
586768,FIS,2019-05-13,115.4499969482422
586769,FIS,2019-05-14,116.91999816894533
586770,FIS,2019-05-15,117.25
586771,FIS,2019-05-16,119.0999984741211
586772,FIS,2019-05-17,118.7300033569336
586773,FIS,2019-05-20,118.31999969482422
586774,FIS,2019-05-21,120.41000366210938
586775,FIS,2019-05-22,121.0
586776,FIS,2019-05-23,120.41000366210938
586777,FIS,2019-05-24,118.73999786376952
586778,FIS,2019-05-28,119.3499984741211
586779,FIS,2019-05-29,119.06999969482422
586780,FIS,2019-05-30,119.5500030517578
586781,FIS,2019-05-31,120.3000030517578
586782,FIS,2019-06-03,116.56999969482422
586783,FIS,2019-06-04,120.23999786376952
586784,FIS,2019-06-05,121.79000091552734
586785,FIS,2019-06-06,121.56999969482422
586786,FIS,2019-06-07,122.54000091552734
586787,FIS,2019-06-10,122.29000091552734
586788,FIS,2019-06-11,121.69000244140624
586789,FIS,2019-06-12,120.9499969482422
586790,FIS,2019-06-13,120.83999633789062
586791,FIS,2019-06-14,121.4000015258789
586792,FIS,2019-06-17,121.52999877929688
586793,FIS,2019-06-18,122.62000274658205
586794,FIS,2019-06-19,123.29000091552734
586795,FIS,2019-06-20,123.87999725341795
586796,FIS,2019-06-21,122.6999969482422
586797,FIS,2019-06-24,121.22000122070312
586798,FIS,2019-06-25,121.26000213623048
586799,FIS,2019-06-26,121.2699966430664
586800,FIS,2019-06-27,121.33999633789062
586801,FIS,2019-06-28,122.68000030517578
586802,FIS,2019-07-01,124.56999969482422
586803,FIS,2019-07-02,124.91000366210938
586804,FIS,2019-07-03,126.62000274658205
586805,FIS,2019-07-05,126.8000030517578
586806,FIS,2019-07-08,126.83000183105467
586807,FIS,2019-07-09,127.0
586808,FIS,2019-07-10,126.91999816894533
586809,FIS,2019-07-11,127.81999969482422
586810,FIS,2019-07-12,129.36000061035156
586811,FIS,2019-07-15,130.36000061035156
586812,FIS,2019-07-16,129.7100067138672
586813,FIS,2019-07-17,130.60000610351562
586814,FIS,2019-07-18,131.3300018310547
586815,FIS,2019-07-19,129.74000549316406
586816,FIS,2019-07-22,131.08999633789062
586817,FIS,2019-07-23,131.05999755859375
586818,FIS,2019-07-24,130.1199951171875
586819,FIS,2019-07-25,132.47999572753906
586820,FIS,2019-07-26,135.61000061035156
586821,FIS,2019-07-29,136.7100067138672
586822,FIS,2019-07-30,133.69000244140625
586823,FIS,2019-07-31,133.25
586824,FIS,2019-08-01,131.2100067138672
586825,FIS,2019-08-02,130.16000366210938
586826,FIS,2019-08-05,125.9499969482422
586827,FIS,2019-08-06,130.9199981689453
586828,FIS,2019-08-07,134.47999572753906
586829,FIS,2019-08-08,136.38999938964844
586830,FIS,2019-08-09,136.5
586831,FIS,2019-08-12,132.47000122070312
586832,FIS,2019-08-13,134.85000610351562
586833,FIS,2019-08-14,130.67999267578125
586834,FIS,2019-08-15,134.94000244140625
586835,FIS,2019-08-16,138.30999755859375
586836,FIS,2019-08-19,138.88999938964844
586837,FIS,2019-08-20,139.6199951171875
586838,FIS,2019-08-21,138.1999969482422
586839,FIS,2019-08-22,137.97000122070312
586840,FIS,2019-08-23,134.47000122070312
586841,FIS,2019-08-26,135.64999389648438
586842,FIS,2019-08-27,136.72999572753906
586843,FIS,2019-08-28,137.00999450683594
586844,FIS,2019-08-29,137.3300018310547
586845,FIS,2019-08-30,136.22000122070312
586846,FIS,2019-09-03,136.57000732421875
586847,FIS,2019-09-04,137.72000122070312
586848,FIS,2019-09-05,139.0500030517578
586849,FIS,2019-09-06,137.6699981689453
586850,FIS,2019-09-09,133.83999633789062
586851,FIS,2019-09-10,131.36000061035156
586852,FIS,2019-09-11,131.2899932861328
586853,FIS,2019-09-12,133.44000244140625
586854,FIS,2019-09-13,130.8800048828125
586855,FIS,2019-09-16,133.05999755859375
586856,FIS,2019-09-17,134.41000366210938
586857,FIS,2019-09-18,132.88999938964844
586858,FIS,2019-09-19,133.89999389648438
586859,FIS,2019-09-20,131.80999755859375
586860,FIS,2019-09-23,131.52000427246094
586861,FIS,2019-09-24,132.89999389648438
586862,FIS,2019-09-25,133.52999877929688
586863,FIS,2019-09-26,133.4199981689453
586864,FIS,2019-09-27,130.67999267578125
586865,FIS,2019-09-30,132.75999450683594
586866,FIS,2019-10-01,131.25999450683594
586867,FIS,2019-10-02,129.3800048828125
586868,FIS,2019-10-03,129.8800048828125
586869,FIS,2019-10-04,131.41000366210938
586870,FIS,2019-10-07,130.57000732421875
586871,FIS,2019-10-08,129.52999877929688
586872,FIS,2019-10-09,131.6300048828125
586873,FIS,2019-10-10,131.5399932861328
586874,FIS,2019-10-11,132.02999877929688
586875,FIS,2019-10-14,132.74000549316406
586876,FIS,2019-10-15,132.80999755859375
586877,FIS,2019-10-16,131.75999450683594
586878,FIS,2019-10-17,130.52999877929688
586879,FIS,2019-10-18,128.3300018310547
586880,FIS,2019-10-21,128.8300018310547
586881,FIS,2019-10-22,125.44000244140624
586882,FIS,2019-10-23,126.97000122070312
586883,FIS,2019-10-24,129.2100067138672
586884,FIS,2019-10-25,129.32000732421875
586885,FIS,2019-10-28,130.22000122070312
586886,FIS,2019-10-29,130.74000549316406
586887,FIS,2019-10-30,131.9600067138672
586888,FIS,2019-10-31,131.75999450683594
586889,FIS,2019-11-01,134.14999389648438
586890,FIS,2019-11-04,131.0
586891,FIS,2019-11-05,132.19000244140625
586892,FIS,2019-11-06,130.88999938964844
586893,FIS,2019-11-07,132.35000610351562
586894,FIS,2019-11-08,130.69000244140625
586895,FIS,2019-11-11,132.36000061035156
586896,FIS,2019-11-12,132.6199951171875
586897,FIS,2019-11-13,133.82000732421875
586898,FIS,2019-11-14,135.5
586899,FIS,2019-11-15,135.82000732421875
586900,FIS,2019-11-18,137.0399932861328
586901,FIS,2019-11-19,137.66000366210938
586902,FIS,2019-11-20,137.47000122070312
586903,FIS,2019-11-21,136.47000122070312
586904,FIS,2019-11-22,135.4600067138672
586905,FIS,2019-11-25,136.8800048828125
586906,FIS,2019-11-26,137.5399932861328
586907,FIS,2019-11-27,138.42999267578125
586908,FIS,2019-11-29,138.14999389648438
586909,FIS,2019-12-02,135.74000549316406
586910,FIS,2019-12-03,136.22000122070312
586911,FIS,2019-12-04,135.74000549316406
586912,FIS,2019-12-05,136.92999267578125
586913,FIS,2019-12-06,138.5800018310547
586914,FIS,2019-12-09,136.9600067138672
586915,FIS,2019-12-10,135.52999877929688
586916,FIS,2019-12-11,135.5
586917,FIS,2019-12-12,136.72999572753906
586918,FIS,2019-12-13,138.19000244140625
586919,FIS,2019-12-16,137.00999450683594
586920,FIS,2019-12-17,137.86000061035156
586921,FIS,2019-12-18,137.7100067138672
586922,FIS,2019-12-19,138.0800018310547
586923,FIS,2019-12-20,138.8000030517578
586924,FIS,2019-12-23,138.2100067138672
586925,FIS,2019-12-24,137.8800048828125
586926,FIS,2019-12-26,138.6999969482422
586927,FIS,2019-12-27,139.75
586928,FIS,2019-12-30,138.60000610351562
586929,FIS,2019-12-31,139.08999633789062
586930,FIS,2020-01-02,139.89999389648438
586931,FIS,2020-01-03,139.02000427246094
586932,FIS,2020-01-06,140.35000610351562
586933,FIS,2020-01-07,138.19000244140625
586934,FIS,2020-01-08,140.22000122070312
586935,FIS,2020-01-09,142.9199981689453
586936,FIS,2020-01-10,141.94000244140625
586937,FIS,2020-01-13,142.72999572753906
586938,FIS,2020-01-14,142.4499969482422
586939,FIS,2020-01-15,144.47999572753906
586940,FIS,2020-01-16,146.24000549316406
586941,FIS,2020-01-17,147.08999633789062
586942,FIS,2020-01-21,147.6199951171875
586943,FIS,2020-01-22,148.58999633789062
586944,FIS,2020-01-23,149.00999450683594
586945,FIS,2020-01-24,147.9199981689453
586946,FIS,2020-01-27,146.38999938964844
586947,FIS,2020-01-28,147.9600067138672
586948,FIS,2020-01-29,148.08999633789062
586949,FIS,2020-01-30,147.5
586950,FIS,2020-01-31,143.66000366210938
586951,FIS,2020-02-03,145.75
586952,FIS,2020-02-04,147.4199981689453
586953,FIS,2020-02-05,146.1199951171875
586954,FIS,2020-02-06,147.33999633789062
586955,FIS,2020-02-07,146.4600067138672
586956,FIS,2020-02-10,149.97999572753906
586957,FIS,2020-02-11,149.50999450683594
586958,FIS,2020-02-12,147.9600067138672
586959,FIS,2020-02-13,154.32000732421875
586960,FIS,2020-02-14,157.44000244140625
586961,FIS,2020-02-18,155.64999389648438
586962,FIS,2020-02-19,157.2899932861328
586963,FIS,2020-02-20,156.77999877929688
586964,FIS,2020-02-21,154.92999267578125
586965,FIS,2020-02-24,150.72000122070312
586966,FIS,2020-02-25,144.66000366210938
586967,FIS,2020-02-26,143.89999389648438
586968,FIS,2020-02-27,138.8699951171875
586969,FIS,2020-02-28,139.72000122070312
586970,FIS,2020-03-02,148.61000061035156
586971,FIS,2020-03-03,143.08999633789062
586972,FIS,2020-03-04,149.92999267578125
586973,FIS,2020-03-05,142.75
586974,FIS,2020-03-06,139.91000366210938
586975,FIS,2020-03-09,130.0399932861328
586976,FIS,2020-03-10,140.89999389648438
586977,FIS,2020-03-11,132.9600067138672
586978,FIS,2020-03-12,118.45999908447266
586979,FIS,2020-03-13,129.89999389648438
586980,FIS,2020-03-16,108.3499984741211
586981,FIS,2020-03-17,113.95999908447266
586982,FIS,2020-03-18,102.94000244140624
586983,FIS,2020-03-19,105.2300033569336
586984,FIS,2020-03-20,102.81999969482422
586985,FIS,2020-03-23,102.4499969482422
586986,FIS,2020-03-24,119.16000366210938
586987,FIS,2020-03-25,120.37000274658205
586988,FIS,2020-03-26,123.63999938964844
586989,FIS,2020-03-27,120.0999984741211
586990,FIS,2020-03-30,125.29000091552734
586991,FIS,2020-03-31,121.63999938964844
586992,FIS,2020-04-01,114.55999755859376
586993,FIS,2020-04-02,117.11000061035156
586994,FIS,2020-04-03,115.22000122070312
586995,FIS,2020-04-06,123.0199966430664
586996,FIS,2020-04-07,120.13999938964844
586997,FIS,2020-04-08,124.7699966430664
586998,FIS,2020-04-09,125.12000274658205
586999,FIS,2020-04-13,123.5999984741211
587000,FIS,2020-04-14,123.79000091552734
587001,FIS,2020-04-15,120.16000366210938
587002,FIS,2020-04-16,122.98999786376952
587003,FIS,2020-04-17,127.95999908447266
587004,FIS,2020-04-20,122.62000274658205
587005,FIS,2020-04-21,117.47000122070312
587006,FIS,2020-04-22,122.5500030517578
587007,FIS,2020-04-23,121.18000030517578
587008,FIS,2020-04-24,125.7300033569336
587009,FIS,2020-04-27,127.63999938964844
587010,FIS,2020-04-28,129.1300048828125
587011,FIS,2020-04-29,134.2899932861328
587012,FIS,2020-04-30,131.88999938964844
587013,FIS,2020-05-01,129.2899932861328
587014,FIS,2020-05-04,128.5800018310547
587015,FIS,2020-05-05,131.9499969482422
587016,FIS,2020-05-06,131.91000366210938
587017,FIS,2020-05-07,129.44000244140625
587018,FIS,2020-05-08,128.22999572753906
587019,FIS,2020-05-11,128.24000549316406
587020,FIS,2020-05-12,127.91000366210938
587021,FIS,2020-05-13,127.48999786376952
587022,FIS,2020-05-14,129.77000427246094
587023,FIS,2020-05-15,132.22000122070312
587024,FIS,2020-05-18,136.33999633789062
587025,FIS,2020-05-19,135.44000244140625
587026,FIS,2020-05-20,138.11000061035156
587027,FIS,2020-05-21,136.5
587028,FIS,2020-05-22,136.16000366210938
587029,FIS,2020-05-26,136.60000610351562
587030,FIS,2020-05-27,138.02999877929688
587031,FIS,2020-05-28,138.3699951171875
587032,FIS,2020-05-29,138.8300018310547
587033,FIS,2020-06-01,138.8699951171875
587034,FIS,2020-06-02,138.9600067138672
587035,FIS,2020-06-03,139.57000732421875
587036,FIS,2020-06-04,136.27000427246094
587037,FIS,2020-06-05,143.07000732421875
587038,FIS,2020-06-08,142.57000732421875
587039,FIS,2020-06-09,141.3699951171875
587040,FIS,2020-06-10,141.22000122070312
587041,FIS,2020-06-11,134.22999572753906
587042,FIS,2020-06-12,137.0800018310547
587043,FIS,2020-06-15,137.44000244140625
587044,FIS,2020-06-16,140.5800018310547
587045,FIS,2020-06-17,138.58999633789062
587046,FIS,2020-06-18,139.9499969482422
587047,FIS,2020-06-19,135.0
587048,FIS,2020-06-22,138.9499969482422
587049,FIS,2020-06-23,137.9600067138672
587050,FIS,2020-06-24,132.3000030517578
587051,FIS,2020-06-25,133.27999877929688
587052,FIS,2020-06-26,130.50999450683594
587053,FIS,2020-06-29,131.1699981689453
587054,FIS,2020-06-30,134.08999633789062
587055,FIS,2020-07-01,136.86000061035156
587056,FIS,2020-07-02,136.77999877929688
587057,FIS,2020-07-06,137.52999877929688
587058,FIS,2020-07-07,136.5
587059,FIS,2020-07-08,136.8000030517578
587060,FIS,2020-07-09,135.7899932861328
587061,FIS,2020-07-10,136.8800048828125
587062,FIS,2020-07-13,135.47999572753906
587063,FIS,2020-07-14,136.4199981689453
587064,FIS,2020-07-15,140.42999267578125
587065,FIS,2020-07-16,138.85000610351562
587066,FIS,2020-07-17,140.47000122070312
587067,FIS,2020-07-20,141.5500030517578
587068,FIS,2020-07-21,143.39999389648438
587069,FIS,2020-07-22,144.77000427246094
587070,FIS,2020-07-23,144.99000549316406
587071,FIS,2020-07-24,143.6999969482422
587072,FIS,2020-07-27,143.44000244140625
587073,FIS,2020-07-28,142.6300048828125
587074,FIS,2020-07-29,144.72999572753906
587075,FIS,2020-07-30,145.1999969482422
587076,FIS,2020-07-31,146.30999755859375
587077,FIS,2020-08-03,148.92999267578125
587078,FIS,2020-08-04,147.1999969482422
587079,FIS,2020-08-05,146.5
587080,FIS,2020-08-06,147.0
587081,FIS,2020-08-07,147.77999877929688
587082,FIS,2020-08-10,146.16000366210938
587083,FIS,2020-08-11,143.0500030517578
587084,FIS,2020-08-12,143.82000732421875
587085,FIS,2020-08-13,145.1999969482422
587086,FIS,2020-08-14,143.8800048828125
587087,FIS,2020-08-17,144.27000427246094
587088,FIS,2020-08-18,143.80999755859375
587089,FIS,2020-08-19,142.61000061035156
587090,FIS,2020-08-20,141.24000549316406
587091,FIS,2020-08-21,141.8000030517578
587092,FIS,2020-08-24,141.6699981689453
587093,FIS,2020-08-25,145.3699951171875
587094,FIS,2020-08-26,147.88999938964844
587095,FIS,2020-08-27,151.1999969482422
587096,FIS,2020-08-28,152.47000122070312
587097,FIS,2020-08-31,150.85000610351562
587098,FIS,2020-09-01,152.35000610351562
587099,FIS,2020-09-02,155.75999450683594
587100,FIS,2020-09-03,150.89999389648438
587101,FIS,2020-09-04,148.0
587102,FIS,2020-09-08,145.6999969482422
587103,FIS,2020-09-09,148.5
587104,FIS,2020-09-10,145.86000061035156
587105,FIS,2020-09-11,144.22999572753906
587106,FIS,2020-09-14,146.22999572753906
587107,FIS,2020-09-15,148.5
587108,FIS,2020-09-16,148.6699981689453
587109,FIS,2020-09-17,148.80999755859375
587110,FIS,2020-09-18,146.64999389648438
587111,FIS,2020-09-21,144.02000427246094
587112,FIS,2020-09-22,146.19000244140625
587113,FIS,2020-09-23,143.61000061035156
587114,FIS,2020-09-24,144.2100067138672
587115,FIS,2020-09-25,146.0
587116,FIS,2020-09-28,147.92999267578125
587117,FIS,2020-09-29,148.8000030517578
587118,FIS,2020-09-30,147.2100067138672
587119,FIS,2020-10-01,146.8699951171875
587120,FIS,2020-10-02,145.14999389648438
587121,FIS,2020-10-05,145.57000732421875
587122,FIS,2020-10-06,144.3699951171875
587123,FIS,2020-10-07,144.60000610351562
587124,FIS,2020-10-08,146.60000610351562
587125,FIS,2020-10-09,149.02999877929688
587126,FIS,2020-10-12,149.19000244140625
587127,FIS,2020-10-13,145.9600067138672
587128,FIS,2020-10-14,144.07000732421875
587129,FIS,2020-10-15,143.8800048828125
587130,FIS,2020-10-16,143.8800048828125
587131,FIS,2020-10-19,139.77999877929688
587132,FIS,2020-10-20,140.6999969482422
587133,FIS,2020-10-21,141.41000366210938
587134,FIS,2020-10-22,142.72000122070312
587135,FIS,2020-10-23,144.39999389648438
587136,FIS,2020-10-26,139.4199981689453
587137,FIS,2020-10-27,137.86000061035156
587138,FIS,2020-10-28,132.50999450683594
587139,FIS,2020-10-29,125.0199966430664
587140,FIS,2020-10-30,124.58999633789062
587141,FIS,2020-11-02,123.97000122070312
587142,FIS,2020-11-03,128.49000549316406
587143,FIS,2020-11-04,132.8000030517578
587144,FIS,2020-11-05,132.58999633789062
587145,FIS,2020-11-06,133.13999938964844
587146,FIS,2020-11-09,141.69000244140625
587147,FIS,2020-11-10,144.36000061035156
587148,FIS,2020-11-11,143.5500030517578
587149,FIS,2020-11-12,142.1699981689453
587150,FIS,2020-11-13,144.72000122070312
587151,FIS,2020-11-16,147.88999938964844
587152,FIS,2020-11-17,146.97000122070312
587153,FIS,2020-11-18,144.97000122070312
587154,FIS,2020-11-19,147.6999969482422
587155,FIS,2020-11-20,144.1699981689453
587156,FIS,2020-11-23,145.32000732421875
587157,FIS,2020-11-24,148.9199981689453
587158,FIS,2020-11-25,147.97000122070312
587159,FIS,2020-11-27,148.27999877929688
587160,FIS,2020-11-30,148.41000366210938
587161,FIS,2020-12-01,150.3800048828125
587162,FIS,2020-12-02,148.58999633789062
587163,FIS,2020-12-03,147.27999877929688
587164,FIS,2020-12-04,149.86000061035156
587165,FIS,2020-12-07,150.55999755859375
587166,FIS,2020-12-08,151.17999267578125
587167,FIS,2020-12-09,147.77000427246094
587168,FIS,2020-12-10,147.47000122070312
587169,FIS,2020-12-11,147.82000732421875
587170,FIS,2020-12-14,144.22000122070312
587171,FIS,2020-12-15,145.08999633789062
587172,FIS,2020-12-16,143.60000610351562
587173,FIS,2020-12-17,145.97000122070312
587174,FIS,2020-12-18,145.22000122070312
587175,FIS,2020-12-21,139.91000366210938
587176,FIS,2020-12-22,134.80999755859375
587177,FIS,2020-12-23,134.7100067138672
587178,FIS,2020-12-24,140.7899932861328
587179,FIS,2020-12-28,140.27999877929688
587180,FIS,2020-12-29,141.2899932861328
587181,FIS,2020-12-30,139.52999877929688
587182,FIS,2020-12-31,141.4600067138672
587183,FIS,2021-01-04,139.91000366210938
587184,FIS,2021-01-05,136.67999267578125
587185,FIS,2021-01-06,137.99000549316406
587186,FIS,2021-01-07,135.77000427246094
587187,FIS,2021-01-08,138.66000366210938
587188,FIS,2021-01-11,136.05999755859375
587189,FIS,2021-01-12,133.6300048828125
587190,FIS,2021-01-13,130.94000244140625
587191,FIS,2021-01-14,129.19000244140625
587192,FIS,2021-01-15,129.72999572753906
587193,FIS,2021-01-19,128.05999755859375
587194,FIS,2021-01-20,131.08999633789062
587195,FIS,2021-01-21,133.60000610351562
587196,FIS,2021-01-22,129.0800018310547
587197,FIS,2021-01-25,127.80999755859376
587198,FIS,2021-01-26,128.16000366210938
587199,FIS,2021-01-27,122.52999877929688
587200,FIS,2021-01-28,125.31999969482422
587201,FIS,2021-01-29,123.45999908447266
587202,FIS,2021-02-01,129.22999572753906
587203,FIS,2021-02-02,132.32000732421875
587204,FIS,2021-02-03,131.57000732421875
587205,FIS,2021-02-04,132.77999877929688
587206,FIS,2021-02-05,132.22999572753906
587207,FIS,2021-02-08,133.42999267578125
587208,FIS,2021-02-09,132.8699951171875
587209,FIS,2021-02-10,133.36000061035156
587210,FIS,2021-02-11,135.14999389648438
587211,FIS,2021-02-12,135.60000610351562
587212,FIS,2021-02-16,133.11000061035156
587213,FIS,2021-02-17,132.99000549316406
587214,FIS,2021-02-18,134.25999450683594
587215,FIS,2021-02-19,130.99000549316406
587216,FIS,2021-02-22,135.52999877929688
587217,FIS,2021-02-23,136.72000122070312
587218,FIS,2021-02-24,139.44000244140625
587219,FIS,2021-02-25,138.80999755859375
587220,FIS,2021-02-26,138.0
587221,FIS,2021-03-01,139.60000610351562
587222,FIS,2021-03-02,138.92999267578125
587223,FIS,2021-03-03,138.92999267578125
587224,FIS,2021-03-04,136.92999267578125
587225,FIS,2021-03-05,141.13999938964844
587226,FIS,2021-03-08,144.52000427246094
587227,FIS,2021-03-09,142.83999633789062
587228,FIS,2021-03-10,145.52000427246094
587229,FIS,2021-03-11,145.05999755859375
587230,FIS,2021-03-12,146.2899932861328
587231,FIS,2021-03-15,145.75
587232,FIS,2021-03-16,145.83999633789062
587233,FIS,2021-03-17,144.9199981689453
587234,FIS,2021-03-18,143.4199981689453
587235,FIS,2021-03-19,141.74000549316406
587236,FIS,2021-03-22,141.17999267578125
587237,FIS,2021-03-23,142.02999877929688
587238,FIS,2021-03-24,143.39999389648438
587239,FIS,2021-03-25,142.82000732421875
587240,FIS,2021-03-26,146.4199981689453
587241,FIS,2021-03-29,143.97000122070312
587242,FIS,2021-03-30,142.50999450683594
587243,FIS,2021-03-31,140.61000061035156
587244,FIS,2021-04-01,144.0500030517578
587245,FIS,2021-04-05,146.07000732421875
587246,FIS,2021-04-06,145.47999572753906
587247,FIS,2021-04-07,146.8800048828125
587248,FIS,2021-04-08,148.8800048828125
587249,FIS,2021-04-09,149.92999267578125
587250,FIS,2021-04-12,150.07000732421875
587251,FIS,2021-04-13,150.13999938964844
587252,FIS,2021-04-14,149.99000549316406
587253,FIS,2021-04-15,152.75999450683594
587254,FIS,2021-04-16,152.6199951171875
587255,FIS,2021-04-19,152.22000122070312
587256,FIS,2021-04-20,151.77999877929688
587257,FIS,2021-04-21,152.44000244140625
587258,FIS,2021-04-22,152.52999877929688
587259,FIS,2021-04-23,153.00999450683594
587260,FIS,2021-04-26,153.83999633789062
587261,FIS,2021-04-27,152.80999755859375
587262,FIS,2021-04-28,154.42999267578125
587263,FIS,2021-04-29,155.69000244140625
587264,FIS,2021-04-30,152.89999389648438
587265,FIS,2021-05-03,151.88999938964844
587266,FIS,2021-05-04,150.4600067138672
587267,FIS,2021-05-05,148.33999633789062
587268,FIS,2021-05-06,151.8000030517578
587269,FIS,2021-05-07,151.58999633789062
587270,FIS,2021-05-10,149.4600067138672
587271,FIS,2021-05-11,148.0399932861328
587272,FIS,2021-05-12,144.7899932861328
587273,FIS,2021-05-13,148.5500030517578
587274,FIS,2021-05-14,150.0
587275,FIS,2021-05-17,148.9499969482422
587276,FIS,2021-05-18,148.2100067138672
587277,FIS,2021-05-19,147.57000732421875
587278,FIS,2021-05-20,149.82000732421875
587279,FIS,2021-05-21,150.3699951171875
587280,FIS,2021-05-24,151.0399932861328
587281,FIS,2021-05-25,150.75
587282,FIS,2021-05-26,148.94000244140625
587283,FIS,2021-05-27,149.8000030517578
587284,FIS,2021-05-28,148.97999572753906
587285,FIS,2021-06-01,148.42999267578125
587286,FIS,2021-06-02,149.19000244140625
587287,FIS,2021-06-03,146.47000122070312
587288,FIS,2021-06-04,146.86000061035156
587289,FIS,2021-06-07,143.52999877929688
587290,FIS,2021-06-08,144.52999877929688
587291,FIS,2021-06-09,145.1300048828125
587292,FIS,2021-06-10,145.3800048828125
587293,FIS,2021-06-11,145.64999389648438
587294,FIS,2021-06-14,146.5
587295,FIS,2021-06-15,145.97999572753906
587296,FIS,2021-06-16,144.4199981689453
587297,FIS,2021-06-17,145.8699951171875
587298,FIS,2021-06-18,143.82000732421875
587299,FIS,2021-06-21,145.57000732421875
587300,FIS,2021-06-22,145.92999267578125
587301,FIS,2021-06-23,145.30999755859375
587302,FIS,2021-06-24,145.75999450683594
587303,FIS,2021-06-25,146.97000122070312
587304,FIS,2021-06-28,143.5399932861328
587305,FIS,2021-06-29,141.9199981689453
587306,FIS,2021-06-30,141.6699981689453
587307,FIS,2021-07-01,143.72000122070312
587308,FIS,2021-07-02,145.57000732421875
587309,FIS,2021-07-06,145.24000549316406
587310,FIS,2021-07-07,145.6199951171875
587311,FIS,2021-07-08,143.14999389648438
587312,FIS,2021-07-09,144.4199981689453
587313,FIS,2021-07-12,145.0399932861328
587314,FIS,2021-07-13,146.22999572753906
587315,FIS,2021-07-14,148.02000427246094
587316,FIS,2021-07-15,148.58999633789062
587317,FIS,2021-07-16,148.5399932861328
587318,FIS,2021-07-19,142.44000244140625
587319,FIS,2021-07-20,144.8300018310547
587320,FIS,2021-07-21,145.47000122070312
587321,FIS,2021-07-22,146.11000061035156
587322,FIS,2021-07-23,148.8300018310547
587323,FIS,2021-07-26,148.4199981689453
587324,FIS,2021-07-27,150.86000061035156
587325,FIS,2021-07-28,148.7100067138672
587326,FIS,2021-07-29,149.6300048828125
587327,FIS,2021-07-30,149.0500030517578
587328,FIS,2021-08-02,139.1199951171875
587329,FIS,2021-08-03,130.39999389648438
587330,FIS,2021-08-04,128.77000427246094
587331,FIS,2021-08-05,129.52000427246094
587332,FIS,2021-08-06,133.82000732421875
587333,FIS,2021-08-09,134.07000732421875
587334,FIS,2021-08-10,132.5
587335,FIS,2021-08-11,133.8699951171875
587336,FIS,2021-08-12,133.88999938964844
587337,FIS,2021-08-13,134.05999755859375
587338,FIS,2021-08-16,133.02000427246094
587339,FIS,2021-08-17,134.3000030517578
587340,FIS,2021-08-18,134.44000244140625
587341,FIS,2021-08-19,128.8699951171875
587342,FIS,2021-08-20,129.97999572753906
587343,FIS,2021-08-23,129.6699981689453
587344,FIS,2021-08-24,130.00999450683594
587345,FIS,2021-08-25,130.00999450683594
587346,FIS,2021-08-26,128.33999633789062
587347,FIS,2021-08-27,128.58999633789062
587348,FIS,2021-08-30,127.22000122070312
587349,FIS,2021-08-31,127.7699966430664
587350,FIS,2021-09-01,129.2899932861328
587351,FIS,2021-09-02,126.86000061035156
587352,FIS,2021-09-03,125.38999938964844
587353,FIS,2021-09-07,125.7300033569336
587354,FIS,2021-09-08,130.0
587355,FIS,2021-09-09,127.02999877929688
587356,FIS,2021-09-10,123.79000091552734
587357,FIS,2021-09-13,124.62999725341795
587358,FIS,2021-09-14,123.41999816894533
587359,FIS,2021-09-15,125.0999984741211
587360,FIS,2021-09-16,125.4000015258789
587361,FIS,2021-09-17,123.7300033569336
587362,FIS,2021-09-20,123.12000274658205
587363,FIS,2021-09-21,121.37999725341795
587364,FIS,2021-09-22,122.06999969482422
587365,FIS,2021-09-23,122.30999755859376
587366,FIS,2021-09-24,122.02999877929688
587367,FIS,2021-09-27,124.31999969482422
587368,FIS,2021-09-28,122.23999786376952
587369,FIS,2021-09-29,123.33999633789062
587370,FIS,2021-09-30,121.68000030517578
587371,FIS,2021-10-01,123.2699966430664
587372,FIS,2021-10-04,121.02999877929688
587373,FIS,2021-10-05,120.33999633789062
587374,FIS,2021-10-06,121.12000274658205
587375,FIS,2021-10-07,121.3000030517578
587376,FIS,2021-10-08,120.02999877929688
587377,FIS,2021-10-11,115.87000274658205
587378,FIS,2021-10-12,116.08999633789062
587379,FIS,2021-10-13,116.77999877929688
587380,FIS,2021-10-14,121.68000030517578
587381,FIS,2021-10-15,124.8000030517578
587382,FIS,2021-10-18,123.02999877929688
587383,FIS,2021-10-19,124.0500030517578
587384,FIS,2021-10-20,124.62000274658205
587385,FIS,2021-10-21,124.43000030517578
587386,FIS,2021-10-22,125.04000091552734
587387,FIS,2021-10-25,122.44000244140624
587388,FIS,2021-10-26,122.4000015258789
587389,FIS,2021-10-27,114.20999908447266
587390,FIS,2021-10-28,111.9000015258789
587391,FIS,2021-10-29,110.73999786376952
587392,FIS,2021-11-01,114.0
587393,FIS,2021-11-02,109.16999816894533
587394,FIS,2021-11-03,110.91999816894533
587395,FIS,2021-11-04,111.75
587396,FIS,2021-11-05,113.66000366210938
587397,FIS,2021-11-08,114.73999786376952
587398,FIS,2021-11-09,115.47000122070312
587399,FIS,2021-11-10,118.38999938964844
587400,FIS,2021-11-11,119.41000366210938
587401,FIS,2021-11-12,116.86000061035156
587402,FIS,2021-11-15,115.66999816894533
587403,FIS,2021-11-16,115.11000061035156
587404,FIS,2021-11-17,110.44000244140624
587405,FIS,2021-11-18,109.01000213623048
587406,FIS,2021-11-19,109.94000244140624
587407,FIS,2021-11-22,107.87999725341795
587408,FIS,2021-11-23,108.66000366210938
587409,FIS,2021-11-24,109.86000061035156
587410,FIS,2021-11-26,108.01000213623048
587411,FIS,2021-11-29,105.38999938964844
587412,FIS,2021-11-30,104.5
587413,FIS,2021-12-01,102.36000061035156
587414,FIS,2021-12-02,105.7300033569336
587415,FIS,2021-12-03,103.3000030517578
587416,FIS,2021-12-06,107.02999877929688
587417,FIS,2021-12-07,106.9499969482422
587418,FIS,2021-12-08,108.33000183105467
587419,FIS,2021-12-09,104.98999786376952
587420,FIS,2021-12-10,104.5
587421,FIS,2021-12-13,104.75
587422,FIS,2021-12-14,106.83000183105467
587423,FIS,2021-12-15,106.81999969482422
587424,FIS,2021-12-16,108.47000122070312
587425,FIS,2021-12-17,107.9800033569336
587426,FIS,2021-12-20,104.6500015258789
587427,FIS,2021-12-21,109.9000015258789
587428,FIS,2021-12-22,110.0
587429,FIS,2021-12-23,109.0500030517578
587430,FIS,2021-12-27,108.44000244140624
587431,FIS,2021-12-28,109.29000091552734
587432,FIS,2021-12-29,109.25
587433,FIS,2021-12-30,109.98999786376952
587434,FIS,2021-12-31,109.1500015258789
587435,FIS,2022-01-03,113.87999725341795
587436,FIS,2022-01-04,114.51000213623048
587437,FIS,2022-01-05,116.52999877929688
587438,FIS,2022-01-06,116.6500015258789
587439,FIS,2022-01-07,117.63999938964844
587440,FIS,2022-01-10,116.37000274658205
587441,FIS,2022-01-11,117.5500030517578
587442,FIS,2022-01-12,117.51000213623048
587443,FIS,2022-01-13,117.44000244140624
587444,FIS,2022-01-14,118.04000091552734
587445,FIS,2022-01-18,114.5
587446,FIS,2022-01-19,113.3000030517578
587447,FIS,2022-01-20,113.1999969482422
587448,FIS,2022-01-21,111.77999877929688
587449,FIS,2022-01-24,111.79000091552734
587450,FIS,2022-01-25,110.1999969482422
587451,FIS,2022-01-26,108.98999786376952
587452,FIS,2022-01-27,109.23999786376952
587453,FIS,2022-01-28,117.4000015258789
587454,FIS,2022-01-31,119.91999816894533
587455,FIS,2022-02-01,121.70999908447266
587456,FIS,2022-02-02,120.11000061035156
587457,FIS,2022-02-03,115.43000030517578
587458,FIS,2022-02-04,113.76000213623048
587459,FIS,2022-02-07,114.0999984741211
587460,FIS,2022-02-08,111.45999908447266
587461,FIS,2022-02-09,114.98999786376952
587462,FIS,2022-02-10,113.69000244140624
587463,FIS,2022-02-11,111.91999816894533
587464,FIS,2022-02-14,111.5
587465,FIS,2022-02-15,102.8499984741211
587466,FIS,2022-02-16,100.43000030517578
587467,FIS,2022-02-17,97.56999969482422
587468,FIS,2022-02-18,95.63999938964844
587469,FIS,2022-02-22,95.41000366210938
587470,FIS,2022-02-23,92.25
587471,FIS,2022-02-24,95.77999877929688
587472,FIS,2022-02-25,96.94000244140624
587473,FIS,2022-02-28,95.2300033569336
587474,FIS,2022-03-01,93.66999816894533
587475,FIS,2022-03-02,95.25
587476,FIS,2022-03-03,92.66999816894533
587477,FIS,2022-03-04,90.47000122070312
587478,FIS,2022-03-07,87.11000061035156
587479,FIS,2022-03-08,86.25
587480,FIS,2022-03-09,91.9800033569336
587481,FIS,2022-03-10,90.41000366210938
587482,FIS,2022-03-11,89.33999633789062
587483,FIS,2022-03-14,89.05999755859375
587484,FIS,2022-03-15,92.5999984741211
587485,FIS,2022-03-16,95.37999725341795
587486,FIS,2022-03-17,95.1999969482422
587487,FIS,2022-03-18,95.81999969482422
587488,FIS,2022-03-21,94.97000122070312
587489,FIS,2022-03-22,96.93000030517578
587490,FIS,2022-03-23,95.43000030517578
587491,FIS,2022-03-24,96.41000366210938
587492,FIS,2022-03-25,97.4499969482422
587493,FIS,2022-03-28,97.6500015258789
587494,FIS,2022-03-29,101.98999786376952
587495,FIS,2022-03-30,101.0199966430664
587496,FIS,2022-03-31,100.41999816894533
587497,FIS,2022-04-01,103.37000274658205
587498,FIS,2022-04-04,103.26000213623048
587499,FIS,2022-04-05,103.55999755859376
587500,FIS,2022-04-06,101.55999755859376
587501,FIS,2022-04-07,101.52999877929688
587502,FIS,2022-04-08,102.02999877929688
587503,FIS,2022-04-11,101.91999816894533
587504,FIS,2022-04-12,101.94000244140624
587505,FIS,2022-04-13,101.5
587506,FIS,2022-04-14,102.4499969482422
587507,FIS,2022-04-18,102.4800033569336
587508,FIS,2022-04-19,104.88999938964844
587509,FIS,2022-04-20,103.0
587510,FIS,2022-04-21,103.0
587511,FIS,2022-04-22,99.97000122070312
587512,FIS,2022-04-25,99.22000122070312
587513,FIS,2022-04-26,95.2699966430664
587514,FIS,2022-04-27,98.83999633789062
587515,FIS,2022-04-28,103.79000091552734
587516,FIS,2022-04-29,99.1500015258789
587517,FIS,2022-05-02,97.5
587518,FIS,2022-05-03,99.62999725341795
587519,FIS,2022-05-04,104.3000030517578
587520,FIS,2022-05-05,100.5999984741211
587521,FIS,2022-05-06,98.2699966430664
587522,FIS,2022-05-09,94.54000091552734
587523,FIS,2022-05-10,94.73999786376952
587524,FIS,2022-05-11,93.4499969482422
587525,FIS,2022-05-12,93.9499969482422
587526,FIS,2022-05-13,96.5
587527,FIS,2022-05-16,96.3000030517578
587528,FIS,2022-05-17,98.3000030517578
587529,FIS,2022-05-18,96.7300033569336
587530,FIS,2022-05-19,97.16999816894533
587531,FIS,2022-05-20,99.68000030517578
587532,FIS,2022-05-23,101.70999908447266
587533,FIS,2022-05-24,100.51000213623048
587534,FIS,2022-05-25,101.38999938964844
587535,FIS,2022-05-26,104.1999969482422
587536,FIS,2022-05-27,105.16000366210938
587537,FIS,2022-05-31,104.5
587538,FIS,2022-06-01,103.22000122070312
587539,FIS,2022-06-02,106.19000244140624
587540,FIS,2022-06-03,103.81999969482422
587541,FIS,2022-06-06,105.3000030517578
587542,FIS,2022-06-07,104.56999969482422
587543,FIS,2022-06-08,103.76000213623048
587544,FIS,2022-06-09,99.73999786376952
587545,FIS,2022-06-10,97.8000030517578
587546,FIS,2022-06-13,94.95999908447266
587547,FIS,2022-06-14,95.25
587548,FIS,2022-06-15,95.47000122070312
587549,FIS,2022-06-16,90.6999969482422
587550,FIS,2022-06-17,91.83999633789062
587551,FIS,2022-06-21,92.97000122070312
587552,FIS,2022-06-22,92.06999969482422
587553,FIS,2022-06-23,92.93000030517578
587554,FIS,2022-06-24,98.62999725341795
587555,FIS,2022-06-27,96.73999786376952
587556,FIS,2022-06-28,94.2699966430664
587557,FIS,2022-06-29,94.56999969482422
587558,FIS,2022-06-30,91.66999816894533
587559,FIS,2022-07-01,93.58000183105467
587560,FIS,2022-07-05,95.0
587561,FIS,2022-07-06,94.81999969482422
587562,FIS,2022-07-07,93.86000061035156
587563,FIS,2022-07-08,94.37999725341795
587564,FIS,2022-07-11,93.97000122070312
587565,FIS,2022-07-12,93.98999786376952
587566,FIS,2022-07-13,93.58000183105467
587567,FIS,2022-07-14,92.16999816894533
587568,FIS,2022-07-15,95.22000122070312
587569,FIS,2022-07-18,94.16000366210938
587570,FIS,2022-07-19,97.0999984741211
587571,FIS,2022-07-20,97.36000061035156
587572,FIS,2022-07-21,98.91000366210938
587573,FIS,2022-07-22,99.0199966430664
587574,FIS,2022-07-25,98.05999755859376
587575,FIS,2022-07-26,97.08999633789062
587576,FIS,2022-07-27,98.43000030517578
587577,FIS,2022-07-28,100.93000030517578
587578,FIS,2022-07-29,102.16000366210938
587579,FIS,2022-08-01,103.29000091552734
587580,FIS,2022-08-02,102.19000244140624
587581,FIS,2022-08-03,104.12999725341795
587582,FIS,2022-08-04,96.56999969482422
587583,FIS,2022-08-05,97.37000274658205
587584,FIS,2022-08-08,98.08000183105467
587585,FIS,2022-08-09,98.01000213623048
587586,FIS,2022-08-10,99.87999725341795
587587,FIS,2022-08-11,100.51000213623048
587588,FIS,2022-08-12,102.12000274658205
587589,FIS,2022-08-15,102.79000091552734
587590,FIS,2022-08-16,103.51000213623048
587591,FIS,2022-08-17,101.5999984741211
587592,FIS,2022-08-18,100.3000030517578
587593,FIS,2022-08-19,100.0999984741211
587594,FIS,2022-08-22,97.47000122070312
587595,FIS,2022-08-23,95.55999755859376
587596,FIS,2022-08-24,95.02999877929688
587597,FIS,2022-08-25,96.16999816894533
587598,FIS,2022-08-26,93.08999633789062
587599,FIS,2022-08-29,93.08000183105467
587600,FIS,2022-08-30,92.80999755859376
587601,FIS,2022-08-31,91.37000274658205
587602,FIS,2022-09-01,90.62999725341795
587603,FIS,2022-09-02,89.97000122070312
587604,FIS,2022-09-06,89.4000015258789
587605,FIS,2022-09-07,90.9000015258789
587606,FIS,2022-09-08,89.79000091552734
587607,FIS,2022-09-09,91.4800033569336
587608,FIS,2022-09-12,93.0500030517578
587609,FIS,2022-09-13,89.29000091552734
587610,FIS,2022-09-14,87.05999755859375
587611,FIS,2022-09-15,85.69000244140625
587612,FIS,2022-09-16,84.26000213623047
587613,FIS,2022-09-19,82.38999938964844
587614,FIS,2022-09-20,81.7300033569336
587615,FIS,2022-09-21,80.44999694824219
587616,FIS,2022-09-22,80.51000213623047
587617,FIS,2022-09-23,80.29000091552734
587618,FIS,2022-09-26,77.58999633789062
587619,FIS,2022-09-27,76.80000305175781
587620,FIS,2022-09-28,77.30000305175781
587621,FIS,2022-09-29,76.56999969482422
587622,FIS,2022-09-30,75.56999969482422
587623,FIS,2022-10-03,76.33999633789062
587624,FIS,2022-10-04,79.54000091552734
587625,FIS,2022-10-05,79.5999984741211
587626,FIS,2022-10-06,77.6500015258789
587627,FIS,2022-10-07,77.0999984741211
587628,FIS,2022-10-10,75.7300033569336
587629,FIS,2022-10-11,74.27999877929688
587630,FIS,2022-10-12,73.77999877929688
587631,FIS,2022-10-13,76.0
587632,FIS,2022-10-14,76.13999938964844
587633,FIS,2022-10-17,77.02999877929688
587634,FIS,2022-10-18,78.08999633789062
587635,FIS,2022-10-19,76.7300033569336
587636,FIS,2022-10-20,76.55000305175781
587637,FIS,2022-10-21,77.83000183105469
587638,FIS,2022-10-24,78.0
587639,FIS,2022-10-25,79.94999694824219
587640,FIS,2022-10-26,82.13999938964844
587641,FIS,2022-10-27,83.08000183105469
587642,FIS,2022-10-28,84.9000015258789
587643,FIS,2022-10-31,82.98999786376953
587644,FIS,2022-11-01,83.04000091552734
587645,FIS,2022-11-02,79.47000122070312
587646,FIS,2022-11-03,57.18000030517578
587647,FIS,2022-11-04,60.16999816894531
587648,FIS,2022-11-07,61.84999847412109
587649,FIS,2022-11-08,62.66999816894531
587650,FIS,2022-11-09,61.720001220703125
587651,FIS,2022-11-10,64.0
587652,FIS,2022-11-11,65.4000015258789
587653,FIS,2022-11-14,64.5199966430664
587654,FIS,2022-11-15,63.869998931884766
587655,FIS,2022-11-16,61.91999816894531
587656,FIS,2022-11-17,61.060001373291016
587657,FIS,2022-11-18,61.40999984741211
587658,FIS,2022-11-21,61.560001373291016
587659,FIS,2022-11-22,65.19000244140625
587660,FIS,2022-11-23,65.93000030517578
587661,FIS,2022-11-25,65.9800033569336
587662,FIS,2022-11-28,65.52999877929688
587663,FIS,2022-11-29,67.52999877929688
587664,FIS,2022-11-30,72.58000183105469
587665,FIS,2022-12-01,73.18000030517578
587666,FIS,2022-12-02,74.05999755859375
587667,FIS,2022-12-05,72.87000274658203
587668,FIS,2022-12-06,69.7300033569336
587669,FIS,2022-12-07,69.2300033569336
587670,FIS,2022-12-08,69.79000091552734
587671,FIS,2022-12-09,70.2699966430664
587672,FIS,2022-12-12,71.22000122070312
587673,FIS,2022-12-13,73.0
587674,FIS,2022-12-14,72.41000366210938
587675,FIS,2022-12-15,69.79000091552734
587676,FIS,2022-12-16,69.22000122070312
587677,FIS,2022-12-19,67.3499984741211
587678,FIS,2022-12-20,67.69000244140625
587679,FIS,2022-12-21,66.81999969482422
587680,FIS,2022-12-22,66.58000183105469
587681,FIS,2022-12-23,66.91999816894531
587682,FIS,2022-12-27,67.2699966430664
587683,FIS,2022-12-28,66.55000305175781
587684,FIS,2022-12-29,67.9000015258789
587685,FIS,2022-12-30,67.8499984741211
587686,FIS,2023-01-03,68.54000091552734
587687,FIS,2023-01-04,69.2699966430664
587688,FIS,2023-01-05,68.19000244140625
587689,FIS,2023-01-06,69.30000305175781
587690,FIS,2023-01-09,70.0
587691,FIS,2023-01-10,69.0
587692,FIS,2023-01-11,69.47000122070312
587693,FIS,2023-01-12,69.27999877929688
587694,FIS,2023-01-13,69.75
587695,FIS,2023-01-17,71.41000366210938
587696,FIS,2023-01-18,69.63999938964844
587697,FIS,2023-01-19,71.02999877929688
587698,FIS,2023-01-20,73.91999816894531
587699,FIS,2023-01-23,74.4800033569336
587700,FIS,2023-01-24,74.41000366210938
587701,FIS,2023-01-25,74.22000122070312
587702,FIS,2023-01-26,74.88999938964844
587703,FIS,2023-01-27,75.33000183105469
587704,FIS,2023-01-30,74.38999938964844
587705,FIS,2023-01-31,75.04000091552734
587706,FIS,2023-02-01,76.79000091552734
587707,FIS,2023-02-02,77.80999755859375
587708,FIS,2023-02-03,75.38999938964844
587709,FIS,2023-02-06,73.08999633789062
587710,FIS,2023-02-07,75.23999786376953
587711,FIS,2023-02-08,73.36000061035156
587712,FIS,2023-02-09,73.94999694824219
587713,FIS,2023-02-10,75.43000030517578
587714,FIS,2023-02-13,66.0
587715,FIS,2023-02-14,67.80999755859375
587716,FIS,2023-02-15,67.44999694824219
587717,FIS,2023-02-16,69.16000366210938
587718,FIS,2023-02-17,69.5
587719,FIS,2023-02-21,67.11000061035156
587720,FIS,2023-02-22,67.02999877929688
587721,FIS,2023-02-23,66.18000030517578
587722,FIS,2023-02-24,64.9000015258789
587723,FIS,2023-02-27,64.5199966430664
587724,FIS,2023-02-28,63.369998931884766
587725,FIS,2023-03-01,62.84999847412109
587726,FIS,2023-03-02,63.88999938964844
587727,FIS,2023-03-03,63.93000030517578
587728,FIS,2023-03-06,63.880001068115234
587729,FIS,2023-03-07,62.630001068115234
587730,FIS,2023-03-08,62.91999816894531
587731,FIS,2023-03-09,59.7599983215332
587732,FIS,2023-03-10,57.220001220703125
587733,FIS,2023-03-13,49.81999969482422
587734,FIS,2023-03-14,53.31999969482422
587735,FIS,2023-03-15,51.56999969482422
587736,FIS,2023-03-16,52.150001525878906
587737,FIS,2023-03-17,51.63999938964844
587738,FIS,2023-03-20,51.54999923706055
587739,FIS,2023-03-21,53.09000015258789
587740,FIS,2023-03-22,51.27000045776367
587741,FIS,2023-03-23,49.970001220703125
587742,FIS,2023-03-24,49.70000076293945
587743,FIS,2023-03-27,50.209999084472656
587744,FIS,2023-03-28,50.650001525878906
587745,FIS,2023-03-29,51.470001220703125
587746,FIS,2023-03-30,52.16999816894531
587747,FIS,2023-03-31,54.33000183105469
587748,FIS,2023-04-03,54.09000015258789
587749,FIS,2023-04-04,52.95000076293945
587750,FIS,2023-04-05,53.720001220703125
587751,FIS,2023-04-06,55.43000030517578
587752,FIS,2023-04-10,54.68999862670898
587753,FIS,2023-04-11,56.0
587754,FIS,2023-04-12,55.310001373291016
587755,FIS,2023-04-13,56.70000076293945
587756,FIS,2023-04-14,57.40999984741211
587757,FIS,2023-04-17,58.040000915527344
587758,FIS,2023-04-18,56.65999984741211
587759,FIS,2023-04-19,56.0099983215332
587760,FIS,2023-04-20,56.27999877929688
587761,FIS,2023-04-21,56.27999877929688
587762,FIS,2023-04-24,55.86000061035156
587763,FIS,2023-04-25,55.27999877929688
587764,FIS,2023-04-26,54.84000015258789
587765,FIS,2023-04-27,56.310001373291016
587766,FIS,2023-04-28,58.720001220703125
587767,FIS,2023-05-01,56.68999862670898
587768,FIS,2023-05-02,53.130001068115234
587769,FIS,2023-05-03,52.86000061035156
587770,FIS,2023-05-04,53.22999954223633
587771,FIS,2023-05-05,55.75
587772,FIS,2023-05-08,55.959999084472656
587773,FIS,2023-05-09,55.650001525878906
587774,FIS,2023-05-10,55.13999938964844
587775,FIS,2023-05-11,55.0
587776,FIS,2023-05-12,55.06999969482422
587777,FDX,1978-04-12,0.9492189884185792
587778,FDX,1978-04-13,0.9882810115814208
587779,FDX,1978-04-14,1.050781011581421
587780,FDX,1978-04-17,1.019531011581421
587781,FDX,1978-04-18,1.011718988418579
587782,FDX,1978-04-19,1.03125
587783,FDX,1978-04-20,1.058593988418579
587784,FDX,1978-04-21,1.050781011581421
587785,FDX,1978-04-24,1.03125
587786,FDX,1978-04-25,1.078125
587787,FDX,1978-04-26,1.128906011581421
587788,FDX,1978-04-27,1.128906011581421
587789,FDX,1978-04-28,1.199218988418579
587790,FDX,1978-05-01,1.1484379768371582
587791,FDX,1978-05-02,1.160156011581421
587792,FDX,1978-05-03,1.128906011581421
587793,FDX,1978-05-04,1.1484379768371582
587794,FDX,1978-05-05,1.160156011581421
587795,FDX,1978-05-08,1.171875
587796,FDX,1978-05-09,1.1796879768371582
587797,FDX,1978-05-10,1.191406011581421
587798,FDX,1978-05-11,1.230468988418579
587799,FDX,1978-05-12,1.25
587800,FDX,1978-05-15,1.238281011581421
587801,FDX,1978-05-16,1.3203129768371582
587802,FDX,1978-05-17,1.308593988418579
587803,FDX,1978-05-18,1.300781011581421
587804,FDX,1978-05-19,1.230468988418579
587805,FDX,1978-05-22,1.21875
587806,FDX,1978-05-23,1.171875
587807,FDX,1978-05-24,1.128906011581421
587808,FDX,1978-05-25,1.160156011581421
587809,FDX,1978-05-26,1.1796879768371582
587810,FDX,1978-05-30,1.230468988418579
587811,FDX,1978-05-31,1.230468988418579
587812,FDX,1978-06-01,1.21875
587813,FDX,1978-06-02,1.2109379768371582
587814,FDX,1978-06-05,1.230468988418579
587815,FDX,1978-06-06,1.25
587816,FDX,1978-06-07,1.230468988418579
587817,FDX,1978-06-08,1.25
587818,FDX,1978-06-09,1.238281011581421
587819,FDX,1978-06-12,1.269531011581421
587820,FDX,1978-06-13,1.339843988418579
587821,FDX,1978-06-14,1.359375
587822,FDX,1978-06-15,1.359375
587823,FDX,1978-06-16,1.3203129768371582
587824,FDX,1978-06-19,1.28125
587825,FDX,1978-06-20,1.230468988418579
587826,FDX,1978-06-21,1.199218988418579
587827,FDX,1978-06-22,1.21875
587828,FDX,1978-06-23,1.199218988418579
587829,FDX,1978-06-26,1.160156011581421
587830,FDX,1978-06-27,1.1484379768371582
587831,FDX,1978-06-28,1.160156011581421
587832,FDX,1978-06-29,1.199218988418579
587833,FDX,1978-06-30,1.25
587834,FDX,1978-07-03,1.261718988418579
587835,FDX,1978-07-05,1.238281011581421
587836,FDX,1978-07-06,1.308593988418579
587837,FDX,1978-07-07,1.328125
587838,FDX,1978-07-10,1.3515629768371582
587839,FDX,1978-07-11,1.378906011581421
587840,FDX,1978-07-12,1.359375
587841,FDX,1978-07-13,1.3515629768371582
587842,FDX,1978-07-14,1.371093988418579
587843,FDX,1978-07-17,1.4296879768371582
587844,FDX,1978-07-18,1.4296879768371582
587845,FDX,1978-07-19,1.480468988418579
587846,FDX,1978-07-20,1.480468988418579
587847,FDX,1978-07-21,1.441406011581421
587848,FDX,1978-07-24,1.441406011581421
587849,FDX,1978-07-25,1.4296879768371582
587850,FDX,1978-07-26,1.4296879768371582
587851,FDX,1978-07-27,1.449218988418579
587852,FDX,1978-07-28,1.449218988418579
587853,FDX,1978-07-31,1.441406011581421
587854,FDX,1978-08-01,1.46875
587855,FDX,1978-08-02,1.488281011581421
587856,FDX,1978-08-03,1.558593988418579
587857,FDX,1978-08-04,1.640625
587858,FDX,1978-08-07,1.699218988418579
587859,FDX,1978-08-08,1.738281011581421
587860,FDX,1978-08-09,1.730468988418579
587861,FDX,1978-08-10,1.71875
587862,FDX,1978-08-11,1.71875
587863,FDX,1978-08-14,1.730468988418579
587864,FDX,1978-08-15,1.769531011581421
587865,FDX,1978-08-16,1.839843988418579
587866,FDX,1978-08-17,1.910156011581421
587867,FDX,1978-08-18,1.878906011581421
587868,FDX,1978-08-21,1.75
587869,FDX,1978-08-22,1.761718988418579
587870,FDX,1978-08-23,1.8515629768371584
587871,FDX,1978-08-24,1.96875
587872,FDX,1978-08-25,2.058593988418579
587873,FDX,1978-08-28,1.988281011581421
587874,FDX,1978-08-29,1.921875
587875,FDX,1978-08-30,1.859375
587876,FDX,1978-08-31,1.808593988418579
587877,FDX,1978-09-01,1.839843988418579
587878,FDX,1978-09-05,1.921875
587879,FDX,1978-09-06,1.949218988418579
587880,FDX,1978-09-07,1.949218988418579
587881,FDX,1978-09-08,2.050781011581421
587882,FDX,1978-09-11,2.089843988418579
587883,FDX,1978-09-12,2.121093988418579
587884,FDX,1978-09-13,2.089843988418579
587885,FDX,1978-09-14,2.058593988418579
587886,FDX,1978-09-15,2.058593988418579
587887,FDX,1978-09-18,1.9609379768371584
587888,FDX,1978-09-19,1.8984379768371584
587889,FDX,1978-09-20,1.8203129768371584
587890,FDX,1978-09-21,1.75
587891,FDX,1978-09-22,1.6484379768371582
587892,FDX,1978-09-25,1.660156011581421
587893,FDX,1978-09-26,1.78125
587894,FDX,1978-09-27,1.84375
587895,FDX,1978-09-28,1.953125
587896,FDX,1978-09-29,2.0
587897,FDX,1978-10-02,2.0625
587898,FDX,1978-10-03,2.03125
587899,FDX,1978-10-04,2.0
587900,FDX,1978-10-05,2.023437976837158
587901,FDX,1978-10-06,2.046875
587902,FDX,1978-10-09,2.109375
587903,FDX,1978-10-10,2.078125
587904,FDX,1978-10-11,2.132812976837158
587905,FDX,1978-10-12,2.140625
587906,FDX,1978-10-13,2.109375
587907,FDX,1978-10-16,1.9375
587908,FDX,1978-10-17,1.859375
587909,FDX,1978-10-18,1.8125
587910,FDX,1978-10-19,1.71875
587911,FDX,1978-10-20,1.6328129768371582
587912,FDX,1978-10-23,1.5625
587913,FDX,1978-10-24,1.53125
587914,FDX,1978-10-25,1.5
587915,FDX,1978-10-26,1.3125
587916,FDX,1978-10-27,1.3125
587917,FDX,1978-10-30,1.15625
587918,FDX,1978-10-31,1.25
587919,FDX,1978-11-01,1.4375
587920,FDX,1978-11-02,1.46875
587921,FDX,1978-11-03,1.5
587922,FDX,1978-11-06,1.4765629768371582
587923,FDX,1978-11-07,1.390625
587924,FDX,1978-11-08,1.34375
587925,FDX,1978-11-09,1.359375
587926,FDX,1978-11-10,1.421875
587927,FDX,1978-11-13,1.34375
587928,FDX,1978-11-14,1.2734379768371582
587929,FDX,1978-11-15,1.296875
587930,FDX,1978-11-16,1.359375
587931,FDX,1978-11-17,1.46875
587932,FDX,1978-11-20,1.4765629768371582
587933,FDX,1978-11-21,1.453125
587934,FDX,1978-11-22,1.453125
587935,FDX,1978-11-24,1.4765629768371582
587936,FDX,1978-11-27,1.453125
587937,FDX,1978-11-28,1.4375
587938,FDX,1978-11-29,1.3828129768371582
587939,FDX,1978-11-30,1.453125
587940,FDX,1978-12-01,1.5
587941,FDX,1978-12-04,1.609375
587942,FDX,1978-12-05,1.671875
587943,FDX,1978-12-06,1.703125
587944,FDX,1978-12-07,1.640625
587945,FDX,1978-12-08,1.6328129768371582
587946,FDX,1978-12-11,1.671875
587947,FDX,1978-12-12,1.640625
587948,FDX,1978-12-13,1.6328129768371582
587949,FDX,1978-12-14,1.65625
587950,FDX,1978-12-15,1.6328129768371582
587951,FDX,1978-12-18,1.53125
587952,FDX,1978-12-19,1.546875
587953,FDX,1978-12-20,1.5625
587954,FDX,1978-12-21,1.53125
587955,FDX,1978-12-22,1.59375
587956,FDX,1978-12-26,1.65625
587957,FDX,1978-12-27,1.578125
587958,FDX,1978-12-28,1.578125
587959,FDX,1978-12-29,1.640625
587960,FDX,1979-01-02,1.6015629768371582
587961,FDX,1979-01-03,1.6875
587962,FDX,1979-01-04,1.7734379768371582
587963,FDX,1979-01-05,1.859375
587964,FDX,1979-01-08,1.7890629768371582
587965,FDX,1979-01-09,1.65625
587966,FDX,1979-01-10,1.703125
587967,FDX,1979-01-11,1.75
587968,FDX,1979-01-12,1.75
587969,FDX,1979-01-15,1.75
587970,FDX,1979-01-16,1.6875
587971,FDX,1979-01-17,1.71875
587972,FDX,1979-01-18,1.703125
587973,FDX,1979-01-19,1.71875
587974,FDX,1979-01-22,1.6875
587975,FDX,1979-01-23,1.703125
587976,FDX,1979-01-24,1.671875
587977,FDX,1979-01-25,1.6328129768371582
587978,FDX,1979-01-26,1.5625
587979,FDX,1979-01-29,1.578125
587980,FDX,1979-01-30,1.59375
587981,FDX,1979-01-31,1.5703129768371582
587982,FDX,1979-02-01,1.578125
587983,FDX,1979-02-02,1.5625
587984,FDX,1979-02-05,1.4765629768371582
587985,FDX,1979-02-06,1.5
587986,FDX,1979-02-07,1.4375
587987,FDX,1979-02-08,1.46875
587988,FDX,1979-02-09,1.53125
587989,FDX,1979-02-12,1.546875
587990,FDX,1979-02-13,1.6171879768371582
587991,FDX,1979-02-14,1.6015629768371582
587992,FDX,1979-02-15,1.640625
587993,FDX,1979-02-16,1.6328129768371582
587994,FDX,1979-02-20,1.6328129768371582
587995,FDX,1979-02-21,1.6015629768371582
587996,FDX,1979-02-22,1.59375
587997,FDX,1979-02-23,1.609375
587998,FDX,1979-02-26,1.5234379768371582
587999,FDX,1979-02-27,1.46875
588000,FDX,1979-02-28,1.5234379768371582
588001,FDX,1979-03-01,1.5234379768371582
588002,FDX,1979-03-02,1.5703129768371582
588003,FDX,1979-03-05,1.6015629768371582
588004,FDX,1979-03-06,1.5625
588005,FDX,1979-03-07,1.609375
588006,FDX,1979-03-08,1.59375
588007,FDX,1979-03-09,1.546875
588008,FDX,1979-03-12,1.5625
588009,FDX,1979-03-13,1.578125
588010,FDX,1979-03-14,1.59375
588011,FDX,1979-03-15,1.6328129768371582
588012,FDX,1979-03-16,1.703125
588013,FDX,1979-03-19,1.703125
588014,FDX,1979-03-20,1.6796879768371582
588015,FDX,1979-03-21,1.71875
588016,FDX,1979-03-22,1.7109379768371582
588017,FDX,1979-03-23,1.75
588018,FDX,1979-03-26,1.7265629768371582
588019,FDX,1979-03-27,1.7421879768371582
588020,FDX,1979-03-28,1.6875
588021,FDX,1979-03-29,1.703125
588022,FDX,1979-03-30,1.703125
588023,FDX,1979-04-02,1.671875
588024,FDX,1979-04-03,1.7421879768371582
588025,FDX,1979-04-04,1.7265629768371582
588026,FDX,1979-04-05,1.7421879768371582
588027,FDX,1979-04-06,1.7578129768371582
588028,FDX,1979-04-09,1.7265629768371582
588029,FDX,1979-04-10,1.71875
588030,FDX,1979-04-11,1.65625
588031,FDX,1979-04-12,1.6875
588032,FDX,1979-04-16,1.6328129768371582
588033,FDX,1979-04-17,1.6328129768371582
588034,FDX,1979-04-18,1.59375
588035,FDX,1979-04-19,1.59375
588036,FDX,1979-04-20,1.59375
588037,FDX,1979-04-23,1.59375
588038,FDX,1979-04-24,1.6171879768371582
588039,FDX,1979-04-25,1.59375
588040,FDX,1979-04-26,1.6328129768371582
588041,FDX,1979-04-27,1.6171879768371582
588042,FDX,1979-04-30,1.59375
588043,FDX,1979-05-01,1.609375
588044,FDX,1979-05-02,1.6015629768371582
588045,FDX,1979-05-03,1.59375
588046,FDX,1979-05-04,1.5234379768371582
588047,FDX,1979-05-07,1.453125
588048,FDX,1979-05-08,1.5
588049,FDX,1979-05-09,1.5390629768371582
588050,FDX,1979-05-10,1.4765629768371582
588051,FDX,1979-05-11,1.5
588052,FDX,1979-05-14,1.46875
588053,FDX,1979-05-15,1.4765629768371582
588054,FDX,1979-05-16,1.453125
588055,FDX,1979-05-17,1.4921879768371582
588056,FDX,1979-05-18,1.5
588057,FDX,1979-05-21,1.4609379768371582
588058,FDX,1979-05-22,1.4765629768371582
588059,FDX,1979-05-23,1.5234379768371582
588060,FDX,1979-05-24,1.53125
588061,FDX,1979-05-25,1.6015629768371582
588062,FDX,1979-05-29,1.546875
588063,FDX,1979-05-30,1.46875
588064,FDX,1979-05-31,1.46875
588065,FDX,1979-06-01,1.46875
588066,FDX,1979-06-04,1.453125
588067,FDX,1979-06-05,1.4375
588068,FDX,1979-06-06,1.390625
588069,FDX,1979-06-07,1.390625
588070,FDX,1979-06-08,1.46875
588071,FDX,1979-06-11,1.4375
588072,FDX,1979-06-12,1.5234379768371582
588073,FDX,1979-06-13,1.5234379768371582
588074,FDX,1979-06-14,1.5234379768371582
588075,FDX,1979-06-15,1.5
588076,FDX,1979-06-18,1.4765629768371582
588077,FDX,1979-06-19,1.5
588078,FDX,1979-06-20,1.5
588079,FDX,1979-06-21,1.46875
588080,FDX,1979-06-22,1.453125
588081,FDX,1979-06-25,1.4609379768371582
588082,FDX,1979-06-26,1.40625
588083,FDX,1979-06-27,1.3828129768371582
588084,FDX,1979-06-28,1.359375
588085,FDX,1979-06-29,1.328125
588086,FDX,1979-07-02,1.3125
588087,FDX,1979-07-03,1.34375
588088,FDX,1979-07-05,1.3984379768371582
588089,FDX,1979-07-06,1.3671879768371582
588090,FDX,1979-07-09,1.421875
588091,FDX,1979-07-10,1.4375
588092,FDX,1979-07-11,1.4609379768371582
588093,FDX,1979-07-12,1.46875
588094,FDX,1979-07-13,1.4921879768371582
588095,FDX,1979-07-16,1.4609379768371582
588096,FDX,1979-07-17,1.4375
588097,FDX,1979-07-18,1.453125
588098,FDX,1979-07-19,1.4375
588099,FDX,1979-07-20,1.359375
588100,FDX,1979-07-23,1.3515629768371582
588101,FDX,1979-07-24,1.3515629768371582
588102,FDX,1979-07-25,1.4375
588103,FDX,1979-07-26,1.4296879768371582
588104,FDX,1979-07-27,1.4375
588105,FDX,1979-07-30,1.4296879768371582
588106,FDX,1979-07-31,1.4296879768371582
588107,FDX,1979-08-01,1.5234379768371582
588108,FDX,1979-08-02,1.5625
588109,FDX,1979-08-03,1.546875
588110,FDX,1979-08-06,1.546875
588111,FDX,1979-08-07,1.59375
588112,FDX,1979-08-08,1.59375
588113,FDX,1979-08-09,1.5703129768371582
588114,FDX,1979-08-10,1.6015629768371582
588115,FDX,1979-08-13,1.6328129768371582
588116,FDX,1979-08-14,1.6171879768371582
588117,FDX,1979-08-15,1.71875
588118,FDX,1979-08-16,1.71875
588119,FDX,1979-08-17,1.75
588120,FDX,1979-08-20,1.78125
588121,FDX,1979-08-21,1.75
588122,FDX,1979-08-22,1.7734379768371582
588123,FDX,1979-08-23,1.796875
588124,FDX,1979-08-24,1.7734379768371582
588125,FDX,1979-08-27,1.8125
588126,FDX,1979-08-28,1.7890629768371582
588127,FDX,1979-08-29,1.78125
588128,FDX,1979-08-30,1.7890629768371582
588129,FDX,1979-08-31,1.796875
588130,FDX,1979-09-04,1.7265629768371582
588131,FDX,1979-09-05,1.6328129768371582
588132,FDX,1979-09-06,1.65625
588133,FDX,1979-09-07,1.7265629768371582
588134,FDX,1979-09-10,1.78125
588135,FDX,1979-09-11,1.7265629768371582
588136,FDX,1979-09-12,1.859375
588137,FDX,1979-09-13,2.03125
588138,FDX,1979-09-14,2.0625
588139,FDX,1979-09-17,2.007812976837158
588140,FDX,1979-09-18,2.023437976837158
588141,FDX,1979-09-19,2.0625
588142,FDX,1979-09-20,2.039062976837158
588143,FDX,1979-09-21,1.9765629768371584
588144,FDX,1979-09-24,2.023437976837158
588145,FDX,1979-09-25,2.0625
588146,FDX,1979-09-26,2.15625
588147,FDX,1979-09-27,2.179687976837158
588148,FDX,1979-09-28,2.21875
588149,FDX,1979-10-01,2.359375
588150,FDX,1979-10-02,2.390625
588151,FDX,1979-10-03,2.382812976837158
588152,FDX,1979-10-04,2.34375
588153,FDX,1979-10-05,2.25
588154,FDX,1979-10-08,2.25
588155,FDX,1979-10-09,2.140625
588156,FDX,1979-10-10,2.171875
588157,FDX,1979-10-11,2.1875
588158,FDX,1979-10-12,2.117187976837158
588159,FDX,1979-10-15,2.0625
588160,FDX,1979-10-16,2.0625
588161,FDX,1979-10-17,2.109375
588162,FDX,1979-10-18,2.09375
588163,FDX,1979-10-19,2.03125
588164,FDX,1979-10-22,2.039062976837158
588165,FDX,1979-10-23,2.078125
588166,FDX,1979-10-24,2.078125
588167,FDX,1979-10-25,2.0625
588168,FDX,1979-10-26,2.132812976837158
588169,FDX,1979-10-29,2.21875
588170,FDX,1979-10-30,2.25
588171,FDX,1979-10-31,2.140625
588172,FDX,1979-11-01,2.210937976837158
588173,FDX,1979-11-02,2.226562976837158
588174,FDX,1979-11-05,2.203125
588175,FDX,1979-11-06,2.1875
588176,FDX,1979-11-07,2.15625
588177,FDX,1979-11-08,2.273437976837158
588178,FDX,1979-11-09,2.351562976837158
588179,FDX,1979-11-12,2.382812976837158
588180,FDX,1979-11-13,2.40625
588181,FDX,1979-11-14,2.46875
588182,FDX,1979-11-15,2.578125
588183,FDX,1979-11-16,2.546875
588184,FDX,1979-11-19,2.460937976837158
588185,FDX,1979-11-20,2.46875
588186,FDX,1979-11-21,2.453125
588187,FDX,1979-11-23,2.453125
588188,FDX,1979-11-26,2.539062976837158
588189,FDX,1979-11-27,2.5625
588190,FDX,1979-11-28,2.59375
588191,FDX,1979-11-29,2.546875
588192,FDX,1979-11-30,2.6875
588193,FDX,1979-12-03,2.710937976837158
588194,FDX,1979-12-04,2.703125
588195,FDX,1979-12-05,2.703125
588196,FDX,1979-12-06,2.671875
588197,FDX,1979-12-07,2.609375
588198,FDX,1979-12-10,2.609375
588199,FDX,1979-12-11,2.679687976837158
588200,FDX,1979-12-12,2.703125
588201,FDX,1979-12-13,2.84375
588202,FDX,1979-12-14,3.0
588203,FDX,1979-12-17,3.140625
588204,FDX,1979-12-18,3.078125
588205,FDX,1979-12-19,3.078125
588206,FDX,1979-12-20,3.0625
588207,FDX,1979-12-21,3.070312976837158
588208,FDX,1979-12-24,3.0625
588209,FDX,1979-12-26,3.046875
588210,FDX,1979-12-27,3.007812976837158
588211,FDX,1979-12-28,2.921875
588212,FDX,1979-12-31,2.90625
588213,FDX,1980-01-02,2.8125
588214,FDX,1980-01-03,2.875
588215,FDX,1980-01-04,3.046875
588216,FDX,1980-01-07,3.078125
588217,FDX,1980-01-08,3.1875
588218,FDX,1980-01-09,3.335937976837158
588219,FDX,1980-01-10,3.367187976837158
588220,FDX,1980-01-11,3.28125
588221,FDX,1980-01-14,3.46875
588222,FDX,1980-01-15,3.390625
588223,FDX,1980-01-16,3.25
588224,FDX,1980-01-17,3.273437976837158
588225,FDX,1980-01-18,3.390625
588226,FDX,1980-01-21,3.429687976837158
588227,FDX,1980-01-22,3.40625
588228,FDX,1980-01-23,3.5625
588229,FDX,1980-01-24,3.6875
588230,FDX,1980-01-25,3.710937976837158
588231,FDX,1980-01-28,3.710937976837158
588232,FDX,1980-01-29,3.6875
588233,FDX,1980-01-30,3.695312976837158
588234,FDX,1980-01-31,3.726562976837158
588235,FDX,1980-02-01,3.796875
588236,FDX,1980-02-04,3.875
588237,FDX,1980-02-05,4.03125
588238,FDX,1980-02-06,3.859375
588239,FDX,1980-02-07,3.84375
588240,FDX,1980-02-08,3.875
588241,FDX,1980-02-11,3.734375
588242,FDX,1980-02-12,3.6875
588243,FDX,1980-02-13,3.671875
588244,FDX,1980-02-14,3.476562976837158
588245,FDX,1980-02-15,3.5
588246,FDX,1980-02-19,3.40625
588247,FDX,1980-02-20,3.5625
588248,FDX,1980-02-21,3.46875
588249,FDX,1980-02-22,3.421875
588250,FDX,1980-02-25,3.328125
588251,FDX,1980-02-26,3.34375
588252,FDX,1980-02-27,3.390625
588253,FDX,1980-02-28,3.601562976837158
588254,FDX,1980-02-29,3.671875
588255,FDX,1980-03-03,3.59375
588256,FDX,1980-03-04,3.5
588257,FDX,1980-03-05,3.375
588258,FDX,1980-03-06,3.328125
588259,FDX,1980-03-07,3.328125
588260,FDX,1980-03-10,3.375
588261,FDX,1980-03-11,3.453125
588262,FDX,1980-03-12,3.328125
588263,FDX,1980-03-13,3.359375
588264,FDX,1980-03-14,3.328125
588265,FDX,1980-03-17,3.1875
588266,FDX,1980-03-18,3.1875
588267,FDX,1980-03-19,3.234375
588268,FDX,1980-03-20,3.101562976837158
588269,FDX,1980-03-21,3.109375
588270,FDX,1980-03-24,2.921875
588271,FDX,1980-03-25,2.773437976837158
588272,FDX,1980-03-26,2.789062976837158
588273,FDX,1980-03-27,2.671875
588274,FDX,1980-03-28,2.875
588275,FDX,1980-03-31,2.953125
588276,FDX,1980-04-01,3.03125
588277,FDX,1980-04-02,3.085937976837158
588278,FDX,1980-04-03,3.078125
588279,FDX,1980-04-07,2.984375
588280,FDX,1980-04-08,3.03125
588281,FDX,1980-04-09,3.085937976837158
588282,FDX,1980-04-10,3.148437976837158
588283,FDX,1980-04-11,3.125
588284,FDX,1980-04-14,3.046875
588285,FDX,1980-04-15,3.0625
588286,FDX,1980-04-16,2.992187976837158
588287,FDX,1980-04-17,2.945312976837158
588288,FDX,1980-04-18,2.820312976837158
588289,FDX,1980-04-21,2.757812976837158
588290,FDX,1980-04-22,2.953125
588291,FDX,1980-04-23,3.039062976837158
588292,FDX,1980-04-24,3.0
588293,FDX,1980-04-25,2.921875
588294,FDX,1980-04-28,2.609375
588295,FDX,1980-04-29,2.609375
588296,FDX,1980-04-30,2.554687976837158
588297,FDX,1980-05-01,2.507812976837158
588298,FDX,1980-05-02,2.59375
588299,FDX,1980-05-05,2.523437976837158
588300,FDX,1980-05-06,2.5
588301,FDX,1980-05-07,2.671875
588302,FDX,1980-05-08,2.5625
588303,FDX,1980-05-09,2.578125
588304,FDX,1980-05-12,2.625
588305,FDX,1980-05-13,2.640625
588306,FDX,1980-05-14,2.71875
588307,FDX,1980-05-15,2.671875
588308,FDX,1980-05-16,2.734375
588309,FDX,1980-05-19,2.75
588310,FDX,1980-05-20,2.8125
588311,FDX,1980-05-21,2.84375
588312,FDX,1980-05-22,2.890625
588313,FDX,1980-05-23,2.875
588314,FDX,1980-05-27,2.8125
588315,FDX,1980-05-28,2.875
588316,FDX,1980-05-29,2.8125
588317,FDX,1980-05-30,2.789062976837158
588318,FDX,1980-06-02,2.859375
588319,FDX,1980-06-03,2.84375
588320,FDX,1980-06-04,2.8125
588321,FDX,1980-06-05,2.6875
588322,FDX,1980-06-06,2.703125
588323,FDX,1980-06-09,2.703125
588324,FDX,1980-06-10,2.828125
588325,FDX,1980-06-11,2.96875
588326,FDX,1980-06-12,2.90625
588327,FDX,1980-06-13,2.96875
588328,FDX,1980-06-16,2.898437976837158
588329,FDX,1980-06-17,2.921875
588330,FDX,1980-06-18,2.914062976837158
588331,FDX,1980-06-19,2.890625
588332,FDX,1980-06-20,2.875
588333,FDX,1980-06-23,2.859375
588334,FDX,1980-06-24,2.851562976837158
588335,FDX,1980-06-25,2.875
588336,FDX,1980-06-26,2.914062976837158
588337,FDX,1980-06-27,2.90625
588338,FDX,1980-06-30,2.875
588339,FDX,1980-07-01,2.679687976837158
588340,FDX,1980-07-02,2.617187976837158
588341,FDX,1980-07-03,2.703125
588342,FDX,1980-07-07,2.710937976837158
588343,FDX,1980-07-08,2.703125
588344,FDX,1980-07-09,2.742187976837158
588345,FDX,1980-07-10,2.75
588346,FDX,1980-07-11,2.8125
588347,FDX,1980-07-14,2.984375
588348,FDX,1980-07-15,2.890625
588349,FDX,1980-07-16,2.890625
588350,FDX,1980-07-17,3.0
588351,FDX,1980-07-18,3.101562976837158
588352,FDX,1980-07-21,3.0625
588353,FDX,1980-07-22,3.140625
588354,FDX,1980-07-23,3.09375
588355,FDX,1980-07-24,3.078125
588356,FDX,1980-07-25,3.0625
588357,FDX,1980-07-28,3.140625
588358,FDX,1980-07-29,3.390625
588359,FDX,1980-07-30,3.46875
588360,FDX,1980-07-31,3.375
588361,FDX,1980-08-01,3.335937976837158
588362,FDX,1980-08-04,3.320312976837158
588363,FDX,1980-08-05,3.273437976837158
588364,FDX,1980-08-06,3.242187976837158
588365,FDX,1980-08-07,3.3125
588366,FDX,1980-08-08,3.328125
588367,FDX,1980-08-11,3.382812976837158
588368,FDX,1980-08-12,3.421875
588369,FDX,1980-08-13,3.4375
588370,FDX,1980-08-14,3.484375
588371,FDX,1980-08-15,3.492187976837158
588372,FDX,1980-08-18,3.421875
588373,FDX,1980-08-19,3.34375
588374,FDX,1980-08-20,3.296875
588375,FDX,1980-08-21,3.546875
588376,FDX,1980-08-22,3.65625
588377,FDX,1980-08-25,3.632812976837158
588378,FDX,1980-08-26,3.609375
588379,FDX,1980-08-27,3.546875
588380,FDX,1980-08-28,3.515625
588381,FDX,1980-08-29,3.578125
588382,FDX,1980-09-02,3.625
588383,FDX,1980-09-03,3.734375
588384,FDX,1980-09-04,3.8125
588385,FDX,1980-09-05,3.78125
588386,FDX,1980-09-08,3.757812976837158
588387,FDX,1980-09-09,3.90625
588388,FDX,1980-09-10,4.109375
588389,FDX,1980-09-11,4.328125
588390,FDX,1980-09-12,4.328125
588391,FDX,1980-09-15,4.390625
588392,FDX,1980-09-16,4.5
588393,FDX,1980-09-17,4.617187976837158
588394,FDX,1980-09-18,4.5625
588395,FDX,1980-09-19,4.679687976837158
588396,FDX,1980-09-22,4.679687976837158
588397,FDX,1980-09-23,4.296875
588398,FDX,1980-09-24,4.390625
588399,FDX,1980-09-25,4.28125
588400,FDX,1980-09-26,4.257812976837158
588401,FDX,1980-09-29,4.046875
588402,FDX,1980-09-30,4.148437976837158
588403,FDX,1980-10-01,4.171875
588404,FDX,1980-10-02,4.335937976837158
588405,FDX,1980-10-03,4.5625
588406,FDX,1980-10-06,4.890625
588407,FDX,1980-10-07,4.859375
588408,FDX,1980-10-08,5.0
588409,FDX,1980-10-09,4.875
588410,FDX,1980-10-10,4.78125
588411,FDX,1980-10-13,4.929687976837158
588412,FDX,1980-10-14,4.84375
588413,FDX,1980-10-15,4.921875
588414,FDX,1980-10-16,4.734375
588415,FDX,1980-10-17,4.703125
588416,FDX,1980-10-20,4.640625
588417,FDX,1980-10-21,4.625
588418,FDX,1980-10-22,4.75
588419,FDX,1980-10-23,4.65625
588420,FDX,1980-10-24,4.664062976837158
588421,FDX,1980-10-27,4.546875
588422,FDX,1980-10-28,4.609375
588423,FDX,1980-10-29,4.679687976837158
588424,FDX,1980-10-30,4.671875
588425,FDX,1980-10-31,4.6875
588426,FDX,1980-11-03,4.921875
588427,FDX,1980-11-05,5.359375
588428,FDX,1980-11-06,5.5
588429,FDX,1980-11-07,5.53125
588430,FDX,1980-11-10,5.4375
588431,FDX,1980-11-11,5.5
588432,FDX,1980-11-12,5.78125
588433,FDX,1980-11-13,5.734375
588434,FDX,1980-11-14,5.8125
588435,FDX,1980-11-17,5.875
588436,FDX,1980-11-18,6.015625
588437,FDX,1980-11-19,5.78125
588438,FDX,1980-11-20,5.734375
588439,FDX,1980-11-21,5.65625
588440,FDX,1980-11-24,5.53125
588441,FDX,1980-11-25,5.59375
588442,FDX,1980-11-26,5.546875
588443,FDX,1980-11-28,5.515625
588444,FDX,1980-12-01,5.328125
588445,FDX,1980-12-02,5.3125
588446,FDX,1980-12-03,5.359375
588447,FDX,1980-12-04,5.28125
588448,FDX,1980-12-05,5.1875
588449,FDX,1980-12-08,4.9375
588450,FDX,1980-12-09,4.8125
588451,FDX,1980-12-10,4.75
588452,FDX,1980-12-11,4.875
588453,FDX,1980-12-12,4.96875
588454,FDX,1980-12-15,4.921875
588455,FDX,1980-12-16,4.828125
588456,FDX,1980-12-17,5.1875
588457,FDX,1980-12-18,5.25
588458,FDX,1980-12-19,5.3125
588459,FDX,1980-12-22,5.46875
588460,FDX,1980-12-23,5.3125
588461,FDX,1980-12-24,5.28125
588462,FDX,1980-12-26,5.3125
588463,FDX,1980-12-29,5.328125
588464,FDX,1980-12-30,5.34375
588465,FDX,1980-12-31,5.53125
588466,FDX,1981-01-02,5.671875
588467,FDX,1981-01-05,5.78125
588468,FDX,1981-01-06,5.5
588469,FDX,1981-01-07,5.1875
588470,FDX,1981-01-08,5.171875
588471,FDX,1981-01-09,5.28125
588472,FDX,1981-01-12,5.3125
588473,FDX,1981-01-13,5.265625
588474,FDX,1981-01-14,5.1875
588475,FDX,1981-01-15,5.21875
588476,FDX,1981-01-16,5.578125
588477,FDX,1981-01-19,5.625
588478,FDX,1981-01-20,5.625
588479,FDX,1981-01-21,5.625
588480,FDX,1981-01-22,5.53125
588481,FDX,1981-01-23,5.5625
588482,FDX,1981-01-26,5.5625
588483,FDX,1981-01-27,5.6875
588484,FDX,1981-01-28,5.65625
588485,FDX,1981-01-29,5.59375
588486,FDX,1981-01-30,5.34375
588487,FDX,1981-02-02,5.25
588488,FDX,1981-02-03,5.3125
588489,FDX,1981-02-04,5.34375
588490,FDX,1981-02-05,5.5
588491,FDX,1981-02-06,5.46875
588492,FDX,1981-02-09,5.328125
588493,FDX,1981-02-10,5.359375
588494,FDX,1981-02-11,5.296875
588495,FDX,1981-02-12,5.3125
588496,FDX,1981-02-13,5.34375
588497,FDX,1981-02-17,5.296875
588498,FDX,1981-02-18,5.25
588499,FDX,1981-02-19,5.171875
588500,FDX,1981-02-20,5.171875
588501,FDX,1981-02-23,5.234375
588502,FDX,1981-02-24,5.3125
588503,FDX,1981-02-25,5.3125
588504,FDX,1981-02-26,5.609375
588505,FDX,1981-02-27,5.53125
588506,FDX,1981-03-02,5.5625
588507,FDX,1981-03-03,5.53125
588508,FDX,1981-03-04,5.578125
588509,FDX,1981-03-05,5.625
588510,FDX,1981-03-06,5.734375
588511,FDX,1981-03-09,5.890625
588512,FDX,1981-03-10,6.0625
588513,FDX,1981-03-11,6.109375
588514,FDX,1981-03-12,6.4375
588515,FDX,1981-03-13,6.4375
588516,FDX,1981-03-16,6.5
588517,FDX,1981-03-17,6.5
588518,FDX,1981-03-18,6.921875
588519,FDX,1981-03-19,6.875
588520,FDX,1981-03-20,6.9375
588521,FDX,1981-03-23,7.359375
588522,FDX,1981-03-24,7.34375
588523,FDX,1981-03-25,7.4375
588524,FDX,1981-03-26,7.1875
588525,FDX,1981-03-27,7.015625
588526,FDX,1981-03-30,7.09375
588527,FDX,1981-03-31,7.265625
588528,FDX,1981-04-01,7.34375
588529,FDX,1981-04-02,7.453125
588530,FDX,1981-04-03,7.40625
588531,FDX,1981-04-06,7.28125
588532,FDX,1981-04-07,7.09375
588533,FDX,1981-04-08,7.171875
588534,FDX,1981-04-09,7.296875
588535,FDX,1981-04-10,7.625
588536,FDX,1981-04-13,7.75
588537,FDX,1981-04-14,7.796875
588538,FDX,1981-04-15,7.96875
588539,FDX,1981-04-16,8.21875
588540,FDX,1981-04-20,8.703125
588541,FDX,1981-04-21,8.578125
588542,FDX,1981-04-22,8.265625
588543,FDX,1981-04-23,8.34375
588544,FDX,1981-04-24,8.453125
588545,FDX,1981-04-27,8.25
588546,FDX,1981-04-28,7.875
588547,FDX,1981-04-29,7.84375
588548,FDX,1981-04-30,7.84375
588549,FDX,1981-05-01,7.90625
588550,FDX,1981-05-04,7.671875
588551,FDX,1981-05-05,7.4375
588552,FDX,1981-05-06,7.5
588553,FDX,1981-05-07,7.515625
588554,FDX,1981-05-08,7.421875
588555,FDX,1981-05-11,7.21875
588556,FDX,1981-05-12,7.203125
588557,FDX,1981-05-13,7.40625
588558,FDX,1981-05-14,7.46875
588559,FDX,1981-05-15,7.78125
588560,FDX,1981-05-18,8.046875
588561,FDX,1981-05-19,7.8125
588562,FDX,1981-05-20,8.03125
588563,FDX,1981-05-21,8.1875
588564,FDX,1981-05-22,8.359375
588565,FDX,1981-05-26,8.75
588566,FDX,1981-05-27,8.71875
588567,FDX,1981-05-28,8.640625
588568,FDX,1981-05-29,8.5625
588569,FDX,1981-06-01,8.21875
588570,FDX,1981-06-02,8.03125
588571,FDX,1981-06-03,8.125
588572,FDX,1981-06-04,8.375
588573,FDX,1981-06-05,8.515625
588574,FDX,1981-06-08,8.53125
588575,FDX,1981-06-09,8.5
588576,FDX,1981-06-10,8.53125
588577,FDX,1981-06-11,8.65625
588578,FDX,1981-06-12,8.75
588579,FDX,1981-06-15,8.90625
588580,FDX,1981-06-16,8.625
588581,FDX,1981-06-17,8.484375
588582,FDX,1981-06-18,8.46875
588583,FDX,1981-06-19,8.328125
588584,FDX,1981-06-22,8.3125
588585,FDX,1981-06-23,8.421875
588586,FDX,1981-06-24,8.421875
588587,FDX,1981-06-25,8.359375
588588,FDX,1981-06-26,8.25
588589,FDX,1981-06-29,8.015625
588590,FDX,1981-06-30,7.90625
588591,FDX,1981-07-01,7.90625
588592,FDX,1981-07-02,7.859375
588593,FDX,1981-07-06,7.5625
588594,FDX,1981-07-07,7.3125
588595,FDX,1981-07-08,7.28125
588596,FDX,1981-07-09,7.484375
588597,FDX,1981-07-10,7.625
588598,FDX,1981-07-13,7.5
588599,FDX,1981-07-14,7.4375
588600,FDX,1981-07-15,7.5625
588601,FDX,1981-07-16,7.71875
588602,FDX,1981-07-17,7.953125
588603,FDX,1981-07-20,7.78125
588604,FDX,1981-07-21,7.71875
588605,FDX,1981-07-22,7.609375
588606,FDX,1981-07-23,7.515625
588607,FDX,1981-07-24,7.609375
588608,FDX,1981-07-27,7.59375
588609,FDX,1981-07-28,7.375
588610,FDX,1981-07-29,7.34375
588611,FDX,1981-07-30,7.25
588612,FDX,1981-07-31,7.25
588613,FDX,1981-08-03,7.59375
588614,FDX,1981-08-04,7.65625
588615,FDX,1981-08-05,7.96875
588616,FDX,1981-08-06,8.0
588617,FDX,1981-08-07,7.890625
588618,FDX,1981-08-10,7.890625
588619,FDX,1981-08-11,7.96875
588620,FDX,1981-08-12,7.84375
588621,FDX,1981-08-13,7.65625
588622,FDX,1981-08-14,7.796875
588623,FDX,1981-08-17,7.6875
588624,FDX,1981-08-18,7.609375
588625,FDX,1981-08-19,7.625
588626,FDX,1981-08-20,7.8125
588627,FDX,1981-08-21,7.828125
588628,FDX,1981-08-24,7.5
588629,FDX,1981-08-25,7.515625
588630,FDX,1981-08-26,7.53125
588631,FDX,1981-08-27,7.4375
588632,FDX,1981-08-28,7.484375
588633,FDX,1981-08-31,7.234375
588634,FDX,1981-09-01,7.15625
588635,FDX,1981-09-02,7.0
588636,FDX,1981-09-03,6.578125
588637,FDX,1981-09-04,6.609375
588638,FDX,1981-09-08,6.421875
588639,FDX,1981-09-09,6.5625
588640,FDX,1981-09-10,6.625
588641,FDX,1981-09-11,6.625
588642,FDX,1981-09-14,6.46875
588643,FDX,1981-09-15,6.5625
588644,FDX,1981-09-16,6.640625
588645,FDX,1981-09-17,6.5625
588646,FDX,1981-09-18,6.53125
588647,FDX,1981-09-21,6.53125
588648,FDX,1981-09-22,6.375
588649,FDX,1981-09-23,6.25
588650,FDX,1981-09-24,6.25
588651,FDX,1981-09-25,6.09375
588652,FDX,1981-09-28,6.53125
588653,FDX,1981-09-29,6.625
588654,FDX,1981-09-30,6.640625
588655,FDX,1981-10-01,6.796875
588656,FDX,1981-10-02,7.125
588657,FDX,1981-10-05,6.96875
588658,FDX,1981-10-06,7.0
588659,FDX,1981-10-07,7.15625
588660,FDX,1981-10-08,7.484375
588661,FDX,1981-10-09,7.421875
588662,FDX,1981-10-12,7.578125
588663,FDX,1981-10-13,7.671875
588664,FDX,1981-10-14,7.4375
588665,FDX,1981-10-15,7.546875
588666,FDX,1981-10-16,7.75
588667,FDX,1981-10-19,8.0
588668,FDX,1981-10-20,8.109375
588669,FDX,1981-10-21,8.1875
588670,FDX,1981-10-22,8.03125
588671,FDX,1981-10-23,7.96875
588672,FDX,1981-10-26,8.375
588673,FDX,1981-10-27,8.3125
588674,FDX,1981-10-28,8.15625
588675,FDX,1981-10-29,8.0
588676,FDX,1981-10-30,8.21875
588677,FDX,1981-11-02,8.28125
588678,FDX,1981-11-03,8.1875
588679,FDX,1981-11-04,8.09375
588680,FDX,1981-11-05,7.828125
588681,FDX,1981-11-06,7.890625
588682,FDX,1981-11-09,8.0
588683,FDX,1981-11-10,8.03125
588684,FDX,1981-11-11,8.125
588685,FDX,1981-11-12,7.9375
588686,FDX,1981-11-13,7.53125
588687,FDX,1981-11-16,7.4375
588688,FDX,1981-11-17,7.328125
588689,FDX,1981-11-18,7.328125
588690,FDX,1981-11-19,7.3125
588691,FDX,1981-11-20,7.453125
588692,FDX,1981-11-23,7.5
588693,FDX,1981-11-24,7.546875
588694,FDX,1981-11-25,7.328125
588695,FDX,1981-11-27,7.421875
588696,FDX,1981-11-30,7.515625
588697,FDX,1981-12-01,7.546875
588698,FDX,1981-12-02,7.421875
588699,FDX,1981-12-03,7.34375
588700,FDX,1981-12-04,7.234375
588701,FDX,1981-12-07,7.0
588702,FDX,1981-12-08,7.0
588703,FDX,1981-12-09,7.265625
588704,FDX,1981-12-10,7.203125
588705,FDX,1981-12-11,7.125
588706,FDX,1981-12-14,7.046875
588707,FDX,1981-12-15,7.140625
588708,FDX,1981-12-16,7.0625
588709,FDX,1981-12-17,7.375
588710,FDX,1981-12-18,7.75
588711,FDX,1981-12-21,8.109375
588712,FDX,1981-12-22,7.765625
588713,FDX,1981-12-23,7.671875
588714,FDX,1981-12-24,8.0
588715,FDX,1981-12-28,7.9375
588716,FDX,1981-12-29,7.75
588717,FDX,1981-12-30,7.8125
588718,FDX,1981-12-31,7.8125
588719,FDX,1982-01-04,7.984375
588720,FDX,1982-01-05,7.625
588721,FDX,1982-01-06,7.453125
588722,FDX,1982-01-07,7.46875
588723,FDX,1982-01-08,7.546875
588724,FDX,1982-01-11,7.078125
588725,FDX,1982-01-12,7.03125
588726,FDX,1982-01-13,6.921875
588727,FDX,1982-01-14,7.15625
588728,FDX,1982-01-15,7.375
588729,FDX,1982-01-18,7.6875
588730,FDX,1982-01-19,7.3125
588731,FDX,1982-01-20,7.3125
588732,FDX,1982-01-21,7.28125
588733,FDX,1982-01-22,7.046875
588734,FDX,1982-01-25,7.125
588735,FDX,1982-01-26,6.984375
588736,FDX,1982-01-27,7.1875
588737,FDX,1982-01-28,7.5
588738,FDX,1982-01-29,7.671875
588739,FDX,1982-02-01,7.515625
588740,FDX,1982-02-02,7.53125
588741,FDX,1982-02-03,7.28125
588742,FDX,1982-02-04,7.28125
588743,FDX,1982-02-05,7.375
588744,FDX,1982-02-08,6.9375
588745,FDX,1982-02-09,6.8125
588746,FDX,1982-02-10,6.8125
588747,FDX,1982-02-11,6.609375
588748,FDX,1982-02-12,6.390625
588749,FDX,1982-02-16,6.59375
588750,FDX,1982-02-17,6.40625
588751,FDX,1982-02-18,6.515625
588752,FDX,1982-02-19,6.46875
588753,FDX,1982-02-22,6.234375
588754,FDX,1982-02-23,6.28125
588755,FDX,1982-02-24,6.5625
588756,FDX,1982-02-25,6.484375
588757,FDX,1982-02-26,6.4375
588758,FDX,1982-03-01,6.453125
588759,FDX,1982-03-02,6.171875
588760,FDX,1982-03-03,6.0
588761,FDX,1982-03-04,5.9375
588762,FDX,1982-03-05,5.8125
588763,FDX,1982-03-08,5.59375
588764,FDX,1982-03-09,5.78125
588765,FDX,1982-03-10,5.859375
588766,FDX,1982-03-11,5.734375
588767,FDX,1982-03-12,5.78125
588768,FDX,1982-03-15,5.953125
588769,FDX,1982-03-16,5.90625
588770,FDX,1982-03-17,5.78125
588771,FDX,1982-03-18,6.015625
588772,FDX,1982-03-19,6.03125
588773,FDX,1982-03-22,6.34375
588774,FDX,1982-03-23,6.484375
588775,FDX,1982-03-24,6.359375
588776,FDX,1982-03-25,6.359375
588777,FDX,1982-03-26,6.296875
588778,FDX,1982-03-29,6.46875
588779,FDX,1982-03-30,6.53125
588780,FDX,1982-03-31,6.59375
588781,FDX,1982-04-01,6.609375
588782,FDX,1982-04-02,6.625
588783,FDX,1982-04-05,6.609375
588784,FDX,1982-04-06,6.796875
588785,FDX,1982-04-07,6.90625
588786,FDX,1982-04-08,6.875
588787,FDX,1982-04-12,6.734375
588788,FDX,1982-04-13,6.703125
588789,FDX,1982-04-14,6.859375
588790,FDX,1982-04-15,6.84375
588791,FDX,1982-04-16,6.90625
588792,FDX,1982-04-19,6.9375
588793,FDX,1982-04-20,6.765625
588794,FDX,1982-04-21,6.71875
588795,FDX,1982-04-22,6.6875
588796,FDX,1982-04-23,6.65625
588797,FDX,1982-04-26,6.734375
588798,FDX,1982-04-27,6.3125
588799,FDX,1982-04-28,6.234375
588800,FDX,1982-04-29,6.0
588801,FDX,1982-04-30,6.0
588802,FDX,1982-05-03,5.96875
588803,FDX,1982-05-04,6.125
588804,FDX,1982-05-05,6.125
588805,FDX,1982-05-06,5.890625
588806,FDX,1982-05-07,5.71875
588807,FDX,1982-05-10,5.65625
588808,FDX,1982-05-11,5.796875
588809,FDX,1982-05-12,5.8125
588810,FDX,1982-05-13,5.828125
588811,FDX,1982-05-14,5.8125
588812,FDX,1982-05-17,5.734375
588813,FDX,1982-05-18,5.703125
588814,FDX,1982-05-19,5.625
588815,FDX,1982-05-20,5.625
588816,FDX,1982-05-21,5.59375
588817,FDX,1982-05-24,5.5625
588818,FDX,1982-05-25,5.296875
588819,FDX,1982-05-26,5.265625
588820,FDX,1982-05-27,5.34375
588821,FDX,1982-05-28,5.40625
588822,FDX,1982-06-01,5.453125
588823,FDX,1982-06-02,5.53125
588824,FDX,1982-06-03,5.359375
588825,FDX,1982-06-04,5.28125
588826,FDX,1982-06-07,5.4375
588827,FDX,1982-06-08,5.40625
588828,FDX,1982-06-09,5.53125
588829,FDX,1982-06-10,5.75
588830,FDX,1982-06-11,5.84375
588831,FDX,1982-06-14,5.671875
588832,FDX,1982-06-15,5.640625
588833,FDX,1982-06-16,5.53125
588834,FDX,1982-06-17,5.453125
588835,FDX,1982-06-18,5.515625
588836,FDX,1982-06-21,5.65625
588837,FDX,1982-06-22,5.6875
588838,FDX,1982-06-23,5.8125
588839,FDX,1982-06-24,5.71875
588840,FDX,1982-06-25,5.65625
588841,FDX,1982-06-28,5.671875
588842,FDX,1982-06-29,5.609375
588843,FDX,1982-06-30,5.609375
588844,FDX,1982-07-01,5.515625
588845,FDX,1982-07-02,5.515625
588846,FDX,1982-07-06,5.609375
588847,FDX,1982-07-07,5.59375
588848,FDX,1982-07-08,5.75
588849,FDX,1982-07-09,5.9375
588850,FDX,1982-07-12,5.9375
588851,FDX,1982-07-13,5.90625
588852,FDX,1982-07-14,5.9375
588853,FDX,1982-07-15,6.0
588854,FDX,1982-07-16,6.0625
588855,FDX,1982-07-19,6.09375
588856,FDX,1982-07-20,6.15625
588857,FDX,1982-07-21,6.015625
588858,FDX,1982-07-22,5.953125
588859,FDX,1982-07-23,5.9375
588860,FDX,1982-07-26,5.859375
588861,FDX,1982-07-27,5.84375
588862,FDX,1982-07-28,5.828125
588863,FDX,1982-07-29,5.75
588864,FDX,1982-07-30,5.765625
588865,FDX,1982-08-02,5.828125
588866,FDX,1982-08-03,5.640625
588867,FDX,1982-08-04,5.40625
588868,FDX,1982-08-05,5.53125
588869,FDX,1982-08-06,5.375
588870,FDX,1982-08-09,5.390625
588871,FDX,1982-08-10,5.328125
588872,FDX,1982-08-11,5.359375
588873,FDX,1982-08-12,5.34375
588874,FDX,1982-08-13,5.328125
588875,FDX,1982-08-16,5.359375
588876,FDX,1982-08-17,5.875
588877,FDX,1982-08-18,6.0625
588878,FDX,1982-08-19,5.5625
588879,FDX,1982-08-20,5.875
588880,FDX,1982-08-23,6.03125
588881,FDX,1982-08-24,6.125
588882,FDX,1982-08-25,6.484375
588883,FDX,1982-08-26,6.5
588884,FDX,1982-08-27,6.59375
588885,FDX,1982-08-30,6.71875
588886,FDX,1982-08-31,6.703125
588887,FDX,1982-09-01,6.5625
588888,FDX,1982-09-02,6.734375
588889,FDX,1982-09-03,6.765625
588890,FDX,1982-09-07,6.640625
588891,FDX,1982-09-08,6.765625
588892,FDX,1982-09-09,6.515625
588893,FDX,1982-09-10,6.4375
588894,FDX,1982-09-13,6.421875
588895,FDX,1982-09-14,6.171875
588896,FDX,1982-09-15,6.125
588897,FDX,1982-09-16,6.140625
588898,FDX,1982-09-17,6.171875
588899,FDX,1982-09-20,6.453125
588900,FDX,1982-09-21,6.421875
588901,FDX,1982-09-22,6.375
588902,FDX,1982-09-23,6.0625
588903,FDX,1982-09-24,5.875
588904,FDX,1982-09-27,6.0625
588905,FDX,1982-09-28,6.125
588906,FDX,1982-09-29,5.953125
588907,FDX,1982-09-30,6.015625
588908,FDX,1982-10-01,6.171875
588909,FDX,1982-10-04,6.078125
588910,FDX,1982-10-05,6.140625
588911,FDX,1982-10-06,6.65625
588912,FDX,1982-10-07,6.5
588913,FDX,1982-10-08,6.84375
588914,FDX,1982-10-11,6.828125
588915,FDX,1982-10-12,7.296875
588916,FDX,1982-10-13,7.375
588917,FDX,1982-10-14,7.21875
588918,FDX,1982-10-15,7.21875
588919,FDX,1982-10-18,7.75
588920,FDX,1982-10-19,7.671875
588921,FDX,1982-10-20,7.53125
588922,FDX,1982-10-21,7.625
588923,FDX,1982-10-22,7.71875
588924,FDX,1982-10-25,7.421875
588925,FDX,1982-10-26,7.5
588926,FDX,1982-10-27,7.578125
588927,FDX,1982-10-28,7.5625
588928,FDX,1982-10-29,7.484375
588929,FDX,1982-11-01,7.5625
588930,FDX,1982-11-02,7.6875
588931,FDX,1982-11-03,8.140625
588932,FDX,1982-11-04,8.40625
588933,FDX,1982-11-05,8.28125
588934,FDX,1982-11-08,8.1875
588935,FDX,1982-11-09,8.453125
588936,FDX,1982-11-10,8.28125
588937,FDX,1982-11-11,8.4375
588938,FDX,1982-11-12,8.34375
588939,FDX,1982-11-15,8.265625
588940,FDX,1982-11-16,8.15625
588941,FDX,1982-11-17,8.421875
588942,FDX,1982-11-18,8.71875
588943,FDX,1982-11-19,8.40625
588944,FDX,1982-11-22,8.140625
588945,FDX,1982-11-23,8.046875
588946,FDX,1982-11-24,8.375
588947,FDX,1982-11-26,8.640625
588948,FDX,1982-11-29,8.59375
588949,FDX,1982-11-30,9.140625
588950,FDX,1982-12-01,9.3125
588951,FDX,1982-12-02,9.28125
588952,FDX,1982-12-03,8.921875
588953,FDX,1982-12-06,9.46875
588954,FDX,1982-12-07,9.59375
588955,FDX,1982-12-08,9.46875
588956,FDX,1982-12-09,9.078125
588957,FDX,1982-12-10,9.09375
588958,FDX,1982-12-13,8.71875
588959,FDX,1982-12-14,8.28125
588960,FDX,1982-12-15,8.46875
588961,FDX,1982-12-16,8.75
588962,FDX,1982-12-17,9.03125
588963,FDX,1982-12-20,8.625
588964,FDX,1982-12-21,9.0
588965,FDX,1982-12-22,9.25
588966,FDX,1982-12-23,9.25
588967,FDX,1982-12-27,9.390625
588968,FDX,1982-12-28,9.171875
588969,FDX,1982-12-29,9.25
588970,FDX,1982-12-30,9.1875
588971,FDX,1982-12-31,9.28125
588972,FDX,1983-01-03,8.90625
588973,FDX,1983-01-04,9.1875
588974,FDX,1983-01-05,9.109375
588975,FDX,1983-01-06,9.484375
588976,FDX,1983-01-07,9.5625
588977,FDX,1983-01-10,9.6875
588978,FDX,1983-01-11,9.75
588979,FDX,1983-01-12,9.984375
588980,FDX,1983-01-13,9.9375
588981,FDX,1983-01-14,10.234375
588982,FDX,1983-01-17,10.125
588983,FDX,1983-01-18,10.109375
588984,FDX,1983-01-19,9.96875
588985,FDX,1983-01-20,9.9375
588986,FDX,1983-01-21,9.828125
588987,FDX,1983-01-24,9.8125
588988,FDX,1983-01-25,9.875
588989,FDX,1983-01-26,9.765625
588990,FDX,1983-01-27,10.109375
588991,FDX,1983-01-28,9.921875
588992,FDX,1983-01-31,9.9375
588993,FDX,1983-02-01,9.75
588994,FDX,1983-02-02,9.8125
588995,FDX,1983-02-03,10.140625
588996,FDX,1983-02-04,10.1875
588997,FDX,1983-02-07,10.203125
588998,FDX,1983-02-08,10.0
588999,FDX,1983-02-09,10.015625
589000,FDX,1983-02-10,10.109375
589001,FDX,1983-02-11,10.03125
589002,FDX,1983-02-14,10.15625
589003,FDX,1983-02-15,10.0
589004,FDX,1983-02-16,10.03125
589005,FDX,1983-02-17,9.6875
589006,FDX,1983-02-18,9.71875
589007,FDX,1983-02-22,9.78125
589008,FDX,1983-02-23,9.796875
589009,FDX,1983-02-24,10.03125
589010,FDX,1983-02-25,10.15625
589011,FDX,1983-02-28,10.453125
589012,FDX,1983-03-01,10.578125
589013,FDX,1983-03-02,10.375
589014,FDX,1983-03-03,10.28125
589015,FDX,1983-03-04,10.34375
589016,FDX,1983-03-07,10.1875
589017,FDX,1983-03-08,10.0625
589018,FDX,1983-03-09,10.1875
589019,FDX,1983-03-10,9.90625
589020,FDX,1983-03-11,9.6875
589021,FDX,1983-03-14,9.28125
589022,FDX,1983-03-15,9.6875
589023,FDX,1983-03-16,9.75
589024,FDX,1983-03-17,9.859375
589025,FDX,1983-03-18,9.875
589026,FDX,1983-03-21,9.828125
589027,FDX,1983-03-22,9.84375
589028,FDX,1983-03-23,9.953125
589029,FDX,1983-03-24,10.15625
589030,FDX,1983-03-25,10.15625
589031,FDX,1983-03-28,10.03125
589032,FDX,1983-03-29,9.859375
589033,FDX,1983-03-30,10.125
589034,FDX,1983-03-31,9.75
589035,FDX,1983-04-04,9.8125
589036,FDX,1983-04-05,9.6875
589037,FDX,1983-04-06,9.5625
589038,FDX,1983-04-07,9.546875
589039,FDX,1983-04-08,9.53125
589040,FDX,1983-04-11,9.6875
589041,FDX,1983-04-12,9.78125
589042,FDX,1983-04-13,9.875
589043,FDX,1983-04-14,10.234375
589044,FDX,1983-04-15,10.59375
589045,FDX,1983-04-18,10.453125
589046,FDX,1983-04-19,10.1875
589047,FDX,1983-04-20,10.15625
589048,FDX,1983-04-21,9.75
589049,FDX,1983-04-22,9.78125
589050,FDX,1983-04-25,9.53125
589051,FDX,1983-04-26,9.6875
589052,FDX,1983-04-27,9.8125
589053,FDX,1983-04-28,10.0
589054,FDX,1983-04-29,9.84375
589055,FDX,1983-05-02,9.8125
589056,FDX,1983-05-03,9.96875
589057,FDX,1983-05-04,10.390625
589058,FDX,1983-05-05,10.515625
589059,FDX,1983-05-06,10.75
589060,FDX,1983-05-09,10.59375
589061,FDX,1983-05-10,10.34375
589062,FDX,1983-05-11,10.25
589063,FDX,1983-05-12,9.84375
589064,FDX,1983-05-13,9.96875
589065,FDX,1983-05-16,9.9375
589066,FDX,1983-05-17,9.9375
589067,FDX,1983-05-18,9.875
589068,FDX,1983-05-19,9.796875
589069,FDX,1983-05-20,9.875
589070,FDX,1983-05-23,10.0625
589071,FDX,1983-05-24,10.265625
589072,FDX,1983-05-25,10.34375
589073,FDX,1983-05-26,10.03125
589074,FDX,1983-05-27,9.859375
589075,FDX,1983-05-31,9.71875
589076,FDX,1983-06-01,9.75
589077,FDX,1983-06-02,9.84375
589078,FDX,1983-06-03,9.84375
589079,FDX,1983-06-06,9.796875
589080,FDX,1983-06-07,9.5
589081,FDX,1983-06-08,9.46875
589082,FDX,1983-06-09,9.40625
589083,FDX,1983-06-10,9.390625
589084,FDX,1983-06-13,9.625
589085,FDX,1983-06-14,9.640625
589086,FDX,1983-06-15,9.3125
589087,FDX,1983-06-16,9.0
589088,FDX,1983-06-17,8.71875
589089,FDX,1983-06-20,8.921875
589090,FDX,1983-06-21,9.34375
589091,FDX,1983-06-22,9.28125
589092,FDX,1983-06-23,9.15625
589093,FDX,1983-06-24,9.09375
589094,FDX,1983-06-27,9.03125
589095,FDX,1983-06-28,8.78125
589096,FDX,1983-06-29,8.875
589097,FDX,1983-06-30,8.78125
589098,FDX,1983-07-01,9.078125
589099,FDX,1983-07-05,8.9375
589100,FDX,1983-07-06,9.140625
589101,FDX,1983-07-07,9.09375
589102,FDX,1983-07-08,8.984375
589103,FDX,1983-07-11,8.9375
589104,FDX,1983-07-12,8.75
589105,FDX,1983-07-13,8.703125
589106,FDX,1983-07-14,8.71875
589107,FDX,1983-07-15,8.765625
589108,FDX,1983-07-18,8.75
589109,FDX,1983-07-19,8.765625
589110,FDX,1983-07-20,9.09375
589111,FDX,1983-07-21,9.15625
589112,FDX,1983-07-22,9.390625
589113,FDX,1983-07-25,9.5
589114,FDX,1983-07-26,9.546875
589115,FDX,1983-07-27,9.28125
589116,FDX,1983-07-28,9.09375
589117,FDX,1983-07-29,8.984375
589118,FDX,1983-08-01,9.0
589119,FDX,1983-08-02,9.125
589120,FDX,1983-08-03,8.8125
589121,FDX,1983-08-04,8.5625
589122,FDX,1983-08-05,8.5625
589123,FDX,1983-08-08,8.265625
589124,FDX,1983-08-09,8.40625
589125,FDX,1983-08-10,8.671875
589126,FDX,1983-08-11,8.78125
589127,FDX,1983-08-12,8.5625
589128,FDX,1983-08-15,8.515625
589129,FDX,1983-08-16,8.265625
589130,FDX,1983-08-17,8.484375
589131,FDX,1983-08-18,8.390625
589132,FDX,1983-08-19,8.390625
589133,FDX,1983-08-22,8.25
589134,FDX,1983-08-23,8.375
589135,FDX,1983-08-24,8.34375
589136,FDX,1983-08-25,8.359375
589137,FDX,1983-08-26,8.5625
589138,FDX,1983-08-29,8.65625
589139,FDX,1983-08-30,8.71875
589140,FDX,1983-08-31,9.140625
589141,FDX,1983-09-01,9.078125
589142,FDX,1983-09-02,9.0625
589143,FDX,1983-09-06,9.34375
589144,FDX,1983-09-07,9.25
589145,FDX,1983-09-08,9.203125
589146,FDX,1983-09-09,9.265625
589147,FDX,1983-09-12,9.375
589148,FDX,1983-09-13,9.578125
589149,FDX,1983-09-14,9.5
589150,FDX,1983-09-15,9.515625
589151,FDX,1983-09-16,9.8125
589152,FDX,1983-09-19,10.1875
589153,FDX,1983-09-20,10.1875
589154,FDX,1983-09-21,10.5625
589155,FDX,1983-09-22,10.9375
589156,FDX,1983-09-23,10.71875
589157,FDX,1983-09-26,10.609375
589158,FDX,1983-09-27,10.375
589159,FDX,1983-09-28,10.578125
589160,FDX,1983-09-29,10.59375
589161,FDX,1983-09-30,10.546875
589162,FDX,1983-10-03,10.28125
589163,FDX,1983-10-04,10.359375
589164,FDX,1983-10-05,10.375
589165,FDX,1983-10-06,10.6875
589166,FDX,1983-10-07,10.71875
589167,FDX,1983-10-10,10.734375
589168,FDX,1983-10-11,10.625
589169,FDX,1983-10-12,10.546875
589170,FDX,1983-10-13,10.5625
589171,FDX,1983-10-14,10.75
589172,FDX,1983-10-17,10.703125
589173,FDX,1983-10-18,10.421875
589174,FDX,1983-10-19,10.4375
589175,FDX,1983-10-20,10.09375
589176,FDX,1983-10-21,10.109375
589177,FDX,1983-10-24,10.375
589178,FDX,1983-10-25,10.4375
589179,FDX,1983-10-26,10.3125
589180,FDX,1983-10-27,10.328125
589181,FDX,1983-10-28,10.40625
589182,FDX,1983-10-31,10.40625
589183,FDX,1983-11-01,10.5625
589184,FDX,1983-11-02,10.59375
589185,FDX,1983-11-03,10.6875
589186,FDX,1983-11-04,10.59375
589187,FDX,1983-11-07,10.625
589188,FDX,1983-11-08,10.09375
589189,FDX,1983-11-09,10.53125
589190,FDX,1983-11-10,10.40625
589191,FDX,1983-11-11,10.34375
589192,FDX,1983-11-14,10.59375
589193,FDX,1983-11-15,10.53125
589194,FDX,1983-11-16,11.03125
589195,FDX,1983-11-17,11.1875
589196,FDX,1983-11-18,11.5
589197,FDX,1983-11-21,11.6875
589198,FDX,1983-11-22,11.65625
589199,FDX,1983-11-23,11.9375
589200,FDX,1983-11-25,12.0625
589201,FDX,1983-11-28,11.625
589202,FDX,1983-11-29,11.71875
589203,FDX,1983-11-30,11.21875
589204,FDX,1983-12-01,11.34375
589205,FDX,1983-12-02,11.09375
589206,FDX,1983-12-05,11.0
589207,FDX,1983-12-06,11.15625
589208,FDX,1983-12-07,11.40625
589209,FDX,1983-12-08,11.25
589210,FDX,1983-12-09,11.28125
589211,FDX,1983-12-12,11.75
589212,FDX,1983-12-13,11.625
589213,FDX,1983-12-14,11.6875
589214,FDX,1983-12-15,11.5625
589215,FDX,1983-12-16,11.5625
589216,FDX,1983-12-19,11.625
589217,FDX,1983-12-20,11.6875
589218,FDX,1983-12-21,11.875
589219,FDX,1983-12-22,11.8125
589220,FDX,1983-12-23,11.5
589221,FDX,1983-12-27,11.4375
589222,FDX,1983-12-28,11.5
589223,FDX,1983-12-29,11.5
589224,FDX,1983-12-30,11.5625
589225,FDX,1984-01-03,11.3125
589226,FDX,1984-01-04,11.28125
589227,FDX,1984-01-05,11.5625
589228,FDX,1984-01-06,11.625
589229,FDX,1984-01-09,11.65625
589230,FDX,1984-01-10,11.625
589231,FDX,1984-01-11,11.375
589232,FDX,1984-01-12,11.25
589233,FDX,1984-01-13,11.09375
589234,FDX,1984-01-16,11.25
589235,FDX,1984-01-17,11.28125
589236,FDX,1984-01-18,11.28125
589237,FDX,1984-01-19,11.21875
589238,FDX,1984-01-20,11.125
589239,FDX,1984-01-23,10.75
589240,FDX,1984-01-24,10.9375
589241,FDX,1984-01-25,10.71875
589242,FDX,1984-01-26,10.65625
589243,FDX,1984-01-27,10.59375
589244,FDX,1984-01-30,9.84375
589245,FDX,1984-01-31,9.75
589246,FDX,1984-02-01,9.59375
589247,FDX,1984-02-02,9.8125
589248,FDX,1984-02-03,9.375
589249,FDX,1984-02-06,9.15625
589250,FDX,1984-02-07,9.4375
589251,FDX,1984-02-08,9.28125
589252,FDX,1984-02-09,9.25
589253,FDX,1984-02-10,9.125
589254,FDX,1984-02-13,9.0
589255,FDX,1984-02-14,9.15625
589256,FDX,1984-02-15,9.09375
589257,FDX,1984-02-16,9.28125
589258,FDX,1984-02-17,9.15625
589259,FDX,1984-02-21,9.1875
589260,FDX,1984-02-22,9.28125
589261,FDX,1984-02-23,9.46875
589262,FDX,1984-02-24,9.875
589263,FDX,1984-02-27,9.96875
589264,FDX,1984-02-28,9.625
589265,FDX,1984-02-29,9.4375
589266,FDX,1984-03-01,9.75
589267,FDX,1984-03-02,9.9375
589268,FDX,1984-03-05,9.96875
589269,FDX,1984-03-06,9.65625
589270,FDX,1984-03-07,9.5625
589271,FDX,1984-03-08,9.65625
589272,FDX,1984-03-09,9.46875
589273,FDX,1984-03-12,9.5625
589274,FDX,1984-03-13,9.75
589275,FDX,1984-03-14,9.625
589276,FDX,1984-03-15,9.15625
589277,FDX,1984-03-16,8.40625
589278,FDX,1984-03-19,8.1875
589279,FDX,1984-03-20,8.5625
589280,FDX,1984-03-21,8.4375
589281,FDX,1984-03-22,8.125
589282,FDX,1984-03-23,7.875
589283,FDX,1984-03-26,8.125
589284,FDX,1984-03-27,8.3125
589285,FDX,1984-03-28,8.65625
589286,FDX,1984-03-29,8.5
589287,FDX,1984-03-30,8.5
589288,FDX,1984-04-02,8.4375
589289,FDX,1984-04-03,8.375
589290,FDX,1984-04-04,8.125
589291,FDX,1984-04-05,7.71875
589292,FDX,1984-04-06,7.53125
589293,FDX,1984-04-09,7.625
589294,FDX,1984-04-10,7.71875
589295,FDX,1984-04-11,7.53125
589296,FDX,1984-04-12,7.65625
589297,FDX,1984-04-13,7.6875
589298,FDX,1984-04-16,7.5625
589299,FDX,1984-04-17,7.375
589300,FDX,1984-04-18,7.21875
589301,FDX,1984-04-19,7.3125
589302,FDX,1984-04-23,7.1875
589303,FDX,1984-04-24,7.21875
589304,FDX,1984-04-25,7.1875
589305,FDX,1984-04-26,7.15625
589306,FDX,1984-04-27,7.0
589307,FDX,1984-04-30,7.125
589308,FDX,1984-05-01,7.40625
589309,FDX,1984-05-02,7.96875
589310,FDX,1984-05-03,8.0
589311,FDX,1984-05-04,7.84375
589312,FDX,1984-05-07,8.03125
589313,FDX,1984-05-08,8.09375
589314,FDX,1984-05-09,8.25
589315,FDX,1984-05-10,8.15625
589316,FDX,1984-05-11,7.9375
589317,FDX,1984-05-14,8.03125
589318,FDX,1984-05-15,8.125
589319,FDX,1984-05-16,8.0
589320,FDX,1984-05-17,7.78125
589321,FDX,1984-05-18,7.65625
589322,FDX,1984-05-21,7.4375
589323,FDX,1984-05-22,7.65625
589324,FDX,1984-05-23,7.65625
589325,FDX,1984-05-24,7.65625
589326,FDX,1984-05-25,8.0
589327,FDX,1984-05-29,7.9375
589328,FDX,1984-05-30,8.125
589329,FDX,1984-05-31,8.1875
589330,FDX,1984-06-01,8.25
589331,FDX,1984-06-04,8.5625
589332,FDX,1984-06-05,8.6875
589333,FDX,1984-06-06,8.90625
589334,FDX,1984-06-07,8.625
589335,FDX,1984-06-08,8.46875
589336,FDX,1984-06-11,8.5
589337,FDX,1984-06-12,8.4375
589338,FDX,1984-06-13,8.21875
589339,FDX,1984-06-14,8.21875
589340,FDX,1984-06-15,8.25
589341,FDX,1984-06-18,8.375
589342,FDX,1984-06-19,8.625
589343,FDX,1984-06-20,8.75
589344,FDX,1984-06-21,8.875
589345,FDX,1984-06-22,8.84375
589346,FDX,1984-06-25,8.84375
589347,FDX,1984-06-26,8.6875
589348,FDX,1984-06-27,8.5
589349,FDX,1984-06-28,8.625
589350,FDX,1984-06-29,8.71875
589351,FDX,1984-07-02,8.59375
589352,FDX,1984-07-03,8.59375
589353,FDX,1984-07-05,8.59375
589354,FDX,1984-07-06,8.78125
589355,FDX,1984-07-09,8.84375
589356,FDX,1984-07-10,8.9375
589357,FDX,1984-07-11,8.84375
589358,FDX,1984-07-12,8.59375
589359,FDX,1984-07-13,8.53125
589360,FDX,1984-07-16,8.40625
589361,FDX,1984-07-17,8.75
589362,FDX,1984-07-18,8.78125
589363,FDX,1984-07-19,8.6875
589364,FDX,1984-07-20,8.625
589365,FDX,1984-07-23,8.4375
589366,FDX,1984-07-24,8.5
589367,FDX,1984-07-25,8.5625
589368,FDX,1984-07-26,8.875
589369,FDX,1984-07-27,9.0
589370,FDX,1984-07-30,9.09375
589371,FDX,1984-07-31,9.21875
589372,FDX,1984-08-01,9.5
589373,FDX,1984-08-02,10.125
589374,FDX,1984-08-03,10.71875
589375,FDX,1984-08-06,10.5
589376,FDX,1984-08-07,10.53125
589377,FDX,1984-08-08,10.53125
589378,FDX,1984-08-09,10.6875
589379,FDX,1984-08-10,10.84375
589380,FDX,1984-08-13,10.78125
589381,FDX,1984-08-14,10.6875
589382,FDX,1984-08-15,10.25
589383,FDX,1984-08-16,10.3125
589384,FDX,1984-08-17,10.4375
589385,FDX,1984-08-20,10.1875
589386,FDX,1984-08-21,10.6875
589387,FDX,1984-08-22,10.75
589388,FDX,1984-08-23,10.875
589389,FDX,1984-08-24,10.875
589390,FDX,1984-08-27,10.71875
589391,FDX,1984-08-28,10.625
589392,FDX,1984-08-29,10.59375
589393,FDX,1984-08-30,10.53125
589394,FDX,1984-08-31,10.5
589395,FDX,1984-09-04,10.3125
589396,FDX,1984-09-05,10.3125
589397,FDX,1984-09-06,10.71875
589398,FDX,1984-09-07,10.59375
589399,FDX,1984-09-10,10.65625
589400,FDX,1984-09-11,10.75
589401,FDX,1984-09-12,11.0
589402,FDX,1984-09-13,11.1875
589403,FDX,1984-09-14,11.09375
589404,FDX,1984-09-17,10.875
589405,FDX,1984-09-18,10.75
589406,FDX,1984-09-19,10.75
589407,FDX,1984-09-20,10.25
589408,FDX,1984-09-21,9.4375
589409,FDX,1984-09-24,9.75
589410,FDX,1984-09-25,9.84375
589411,FDX,1984-09-26,10.0
589412,FDX,1984-09-27,10.1875
589413,FDX,1984-09-28,10.15625
589414,FDX,1984-10-01,9.90625
589415,FDX,1984-10-02,9.625
589416,FDX,1984-10-03,9.8125
589417,FDX,1984-10-04,9.9375
589418,FDX,1984-10-05,9.90625
589419,FDX,1984-10-08,9.84375
589420,FDX,1984-10-09,9.84375
589421,FDX,1984-10-10,9.8125
589422,FDX,1984-10-11,9.78125
589423,FDX,1984-10-12,9.90625
589424,FDX,1984-10-15,10.0
589425,FDX,1984-10-16,10.0
589426,FDX,1984-10-17,9.96875
589427,FDX,1984-10-18,10.53125
589428,FDX,1984-10-19,10.46875
589429,FDX,1984-10-22,10.40625
589430,FDX,1984-10-23,10.34375
589431,FDX,1984-10-24,10.125
589432,FDX,1984-10-25,9.625
589433,FDX,1984-10-26,9.1875
589434,FDX,1984-10-29,9.28125
589435,FDX,1984-10-30,9.625
589436,FDX,1984-10-31,9.5
589437,FDX,1984-11-01,9.625
589438,FDX,1984-11-02,9.59375
589439,FDX,1984-11-05,9.65625
589440,FDX,1984-11-06,9.625
589441,FDX,1984-11-07,9.375
589442,FDX,1984-11-08,9.4375
589443,FDX,1984-11-09,9.4375
589444,FDX,1984-11-12,8.71875
589445,FDX,1984-11-13,8.46875
589446,FDX,1984-11-14,8.46875
589447,FDX,1984-11-15,8.3125
589448,FDX,1984-11-16,8.0625
589449,FDX,1984-11-19,8.25
589450,FDX,1984-11-20,8.46875
589451,FDX,1984-11-21,8.4375
589452,FDX,1984-11-23,8.625
589453,FDX,1984-11-26,8.59375
589454,FDX,1984-11-27,8.625
589455,FDX,1984-11-28,8.625
589456,FDX,1984-11-29,8.5
589457,FDX,1984-11-30,8.375
589458,FDX,1984-12-03,8.375
589459,FDX,1984-12-04,8.5625
589460,FDX,1984-12-05,8.46875
589461,FDX,1984-12-06,8.5
589462,FDX,1984-12-07,8.53125
589463,FDX,1984-12-10,8.53125
589464,FDX,1984-12-11,8.46875
589465,FDX,1984-12-12,8.65625
589466,FDX,1984-12-13,8.4375
589467,FDX,1984-12-14,8.5625
589468,FDX,1984-12-17,8.625
589469,FDX,1984-12-18,9.03125
589470,FDX,1984-12-19,8.90625
589471,FDX,1984-12-20,8.28125
589472,FDX,1984-12-21,8.28125
589473,FDX,1984-12-24,8.5625
589474,FDX,1984-12-26,8.625
589475,FDX,1984-12-27,8.5625
589476,FDX,1984-12-28,8.59375
589477,FDX,1984-12-31,8.625
589478,FDX,1985-01-02,8.4375
589479,FDX,1985-01-03,8.4375
589480,FDX,1985-01-04,8.5
589481,FDX,1985-01-07,8.5
589482,FDX,1985-01-08,8.40625
589483,FDX,1985-01-09,8.21875
589484,FDX,1985-01-10,8.59375
589485,FDX,1985-01-11,8.65625
589486,FDX,1985-01-14,8.875
589487,FDX,1985-01-15,8.9375
589488,FDX,1985-01-16,9.15625
589489,FDX,1985-01-17,9.125
589490,FDX,1985-01-18,8.78125
589491,FDX,1985-01-21,9.0625
589492,FDX,1985-01-22,8.875
589493,FDX,1985-01-23,8.8125
589494,FDX,1985-01-24,8.375
589495,FDX,1985-01-25,8.0625
589496,FDX,1985-01-28,8.15625
589497,FDX,1985-01-29,8.46875
589498,FDX,1985-01-30,8.53125
589499,FDX,1985-01-31,8.375
589500,FDX,1985-02-01,8.90625
589501,FDX,1985-02-04,9.03125
589502,FDX,1985-02-05,9.15625
589503,FDX,1985-02-06,9.03125
589504,FDX,1985-02-07,9.21875
589505,FDX,1985-02-08,9.3125
589506,FDX,1985-02-11,9.125
589507,FDX,1985-02-12,9.125
589508,FDX,1985-02-13,9.40625
589509,FDX,1985-02-14,9.25
589510,FDX,1985-02-15,9.25
589511,FDX,1985-02-19,9.1875
589512,FDX,1985-02-20,9.53125
589513,FDX,1985-02-21,9.375
589514,FDX,1985-02-22,9.375
589515,FDX,1985-02-25,9.28125
589516,FDX,1985-02-26,9.6875
589517,FDX,1985-02-27,9.40625
589518,FDX,1985-02-28,9.25
589519,FDX,1985-03-01,8.75
589520,FDX,1985-03-04,8.59375
589521,FDX,1985-03-05,8.5
589522,FDX,1985-03-06,8.4375
589523,FDX,1985-03-07,8.375
589524,FDX,1985-03-08,8.46875
589525,FDX,1985-03-11,8.5
589526,FDX,1985-03-12,8.53125
589527,FDX,1985-03-13,8.34375
589528,FDX,1985-03-14,8.4375
589529,FDX,1985-03-15,8.4375
589530,FDX,1985-03-18,8.75
589531,FDX,1985-03-19,8.59375
589532,FDX,1985-03-20,8.46875
589533,FDX,1985-03-21,8.6875
589534,FDX,1985-03-22,8.96875
589535,FDX,1985-03-25,8.78125
589536,FDX,1985-03-26,8.90625
589537,FDX,1985-03-27,9.03125
589538,FDX,1985-03-28,8.8125
589539,FDX,1985-03-29,8.96875
589540,FDX,1985-04-01,9.125
589541,FDX,1985-04-02,9.03125
589542,FDX,1985-04-03,8.90625
589543,FDX,1985-04-04,8.90625
589544,FDX,1985-04-08,8.84375
589545,FDX,1985-04-09,8.625
589546,FDX,1985-04-10,8.625
589547,FDX,1985-04-11,8.6875
589548,FDX,1985-04-12,8.8125
589549,FDX,1985-04-15,8.96875
589550,FDX,1985-04-16,9.1875
589551,FDX,1985-04-17,9.25
589552,FDX,1985-04-18,9.34375
589553,FDX,1985-04-19,9.28125
589554,FDX,1985-04-22,9.125
589555,FDX,1985-04-23,9.28125
589556,FDX,1985-04-24,9.46875
589557,FDX,1985-04-25,9.84375
589558,FDX,1985-04-26,9.71875
589559,FDX,1985-04-29,9.40625
589560,FDX,1985-04-30,9.28125
589561,FDX,1985-05-01,9.25
589562,FDX,1985-05-02,9.46875
589563,FDX,1985-05-03,9.84375
589564,FDX,1985-05-06,10.09375
589565,FDX,1985-05-07,9.96875
589566,FDX,1985-05-08,10.09375
589567,FDX,1985-05-09,10.5
589568,FDX,1985-05-10,10.625
589569,FDX,1985-05-13,10.34375
589570,FDX,1985-05-14,10.15625
589571,FDX,1985-05-15,10.3125
589572,FDX,1985-05-16,10.34375
589573,FDX,1985-05-17,10.375
589574,FDX,1985-05-20,10.25
589575,FDX,1985-05-21,10.0
589576,FDX,1985-05-22,10.09375
589577,FDX,1985-05-23,10.125
589578,FDX,1985-05-24,10.1875
589579,FDX,1985-05-28,10.25
589580,FDX,1985-05-29,10.25
589581,FDX,1985-05-30,10.1875
589582,FDX,1985-05-31,10.875
589583,FDX,1985-06-03,10.75
589584,FDX,1985-06-04,10.84375
589585,FDX,1985-06-05,10.90625
589586,FDX,1985-06-06,11.1875
589587,FDX,1985-06-07,11.1875
589588,FDX,1985-06-10,10.84375
589589,FDX,1985-06-11,10.65625
589590,FDX,1985-06-12,10.46875
589591,FDX,1985-06-13,10.375
589592,FDX,1985-06-14,10.71875
589593,FDX,1985-06-17,10.59375
589594,FDX,1985-06-18,10.625
589595,FDX,1985-06-19,10.5625
589596,FDX,1985-06-20,10.4375
589597,FDX,1985-06-21,10.8125
589598,FDX,1985-06-24,10.71875
589599,FDX,1985-06-25,10.90625
589600,FDX,1985-06-26,10.71875
589601,FDX,1985-06-27,11.0625
589602,FDX,1985-06-28,11.09375
589603,FDX,1985-07-01,10.9375
589604,FDX,1985-07-02,10.90625
589605,FDX,1985-07-03,10.9375
589606,FDX,1985-07-05,11.0625
589607,FDX,1985-07-08,11.0
589608,FDX,1985-07-09,11.0
589609,FDX,1985-07-10,11.03125
589610,FDX,1985-07-11,11.03125
589611,FDX,1985-07-12,11.40625
589612,FDX,1985-07-15,11.65625
589613,FDX,1985-07-16,11.78125
589614,FDX,1985-07-17,12.5
589615,FDX,1985-07-18,12.84375
589616,FDX,1985-07-19,12.78125
589617,FDX,1985-07-22,12.8125
589618,FDX,1985-07-23,12.4375
589619,FDX,1985-07-24,12.28125
589620,FDX,1985-07-25,12.0625
589621,FDX,1985-07-26,12.125
589622,FDX,1985-07-29,11.875
589623,FDX,1985-07-30,12.21875
589624,FDX,1985-07-31,12.5
589625,FDX,1985-08-01,12.53125
589626,FDX,1985-08-02,12.375
589627,FDX,1985-08-05,12.21875
589628,FDX,1985-08-06,12.0625
589629,FDX,1985-08-07,11.96875
589630,FDX,1985-08-08,12.09375
589631,FDX,1985-08-09,12.15625
589632,FDX,1985-08-12,11.9375
589633,FDX,1985-08-13,12.03125
589634,FDX,1985-08-14,12.03125
589635,FDX,1985-08-15,11.78125
589636,FDX,1985-08-16,11.625
589637,FDX,1985-08-19,11.75
589638,FDX,1985-08-20,11.96875
589639,FDX,1985-08-21,12.0625
589640,FDX,1985-08-22,11.9375
589641,FDX,1985-08-23,11.875
589642,FDX,1985-08-26,11.9375
589643,FDX,1985-08-27,11.9375
589644,FDX,1985-08-28,12.375
589645,FDX,1985-08-29,12.1875
589646,FDX,1985-08-30,12.09375
589647,FDX,1985-09-03,12.0
589648,FDX,1985-09-04,11.96875
589649,FDX,1985-09-05,11.84375
589650,FDX,1985-09-06,12.0625
589651,FDX,1985-09-09,12.09375
589652,FDX,1985-09-10,11.96875
589653,FDX,1985-09-11,11.8125
589654,FDX,1985-09-12,11.71875
589655,FDX,1985-09-13,11.5625
589656,FDX,1985-09-16,11.6875
589657,FDX,1985-09-17,11.9375
589658,FDX,1985-09-18,11.6875
589659,FDX,1985-09-19,11.84375
589660,FDX,1985-09-20,11.875
589661,FDX,1985-09-23,12.0
589662,FDX,1985-09-24,12.0
589663,FDX,1985-09-25,11.8125
589664,FDX,1985-09-26,11.25
589665,FDX,1985-09-30,10.96875
589666,FDX,1985-10-01,11.34375
589667,FDX,1985-10-02,10.96875
589668,FDX,1985-10-03,11.0625
589669,FDX,1985-10-04,11.09375
589670,FDX,1985-10-07,10.875
589671,FDX,1985-10-08,10.75
589672,FDX,1985-10-09,10.5625
589673,FDX,1985-10-10,10.25
589674,FDX,1985-10-11,10.75
589675,FDX,1985-10-14,11.125
589676,FDX,1985-10-15,11.3125
589677,FDX,1985-10-16,11.3125
589678,FDX,1985-10-17,11.25
589679,FDX,1985-10-18,11.1875
589680,FDX,1985-10-21,11.0625
589681,FDX,1985-10-22,11.25
589682,FDX,1985-10-23,11.3125
589683,FDX,1985-10-24,11.6875
589684,FDX,1985-10-25,11.75
589685,FDX,1985-10-28,11.5625
589686,FDX,1985-10-29,11.5625
589687,FDX,1985-10-30,11.5625
589688,FDX,1985-10-31,11.5625
589689,FDX,1985-11-01,11.625
589690,FDX,1985-11-04,11.59375
589691,FDX,1985-11-05,12.125
589692,FDX,1985-11-06,12.34375
589693,FDX,1985-11-07,12.125
589694,FDX,1985-11-08,12.0625
589695,FDX,1985-11-11,12.46875
589696,FDX,1985-11-12,12.4375
589697,FDX,1985-11-13,12.53125
589698,FDX,1985-11-14,13.125
589699,FDX,1985-11-15,12.875
589700,FDX,1985-11-18,12.71875
589701,FDX,1985-11-19,12.625
589702,FDX,1985-11-20,12.84375
589703,FDX,1985-11-21,13.375
589704,FDX,1985-11-22,13.15625
589705,FDX,1985-11-25,12.9375
589706,FDX,1985-11-26,12.90625
589707,FDX,1985-11-27,13.5625
589708,FDX,1985-11-29,13.71875
589709,FDX,1985-12-02,13.5625
589710,FDX,1985-12-03,13.53125
589711,FDX,1985-12-04,14.1875
589712,FDX,1985-12-05,14.375
589713,FDX,1985-12-06,13.875
589714,FDX,1985-12-09,13.53125
589715,FDX,1985-12-10,13.875
589716,FDX,1985-12-11,14.0625
589717,FDX,1985-12-12,14.1875
589718,FDX,1985-12-13,14.875
589719,FDX,1985-12-16,14.6875
589720,FDX,1985-12-17,14.6875
589721,FDX,1985-12-18,14.375
589722,FDX,1985-12-19,14.1875
589723,FDX,1985-12-20,14.28125
589724,FDX,1985-12-23,14.4375
589725,FDX,1985-12-24,14.375
589726,FDX,1985-12-26,14.59375
589727,FDX,1985-12-27,14.96875
589728,FDX,1985-12-30,15.125
589729,FDX,1985-12-31,15.15625
589730,FDX,1986-01-02,14.84375
589731,FDX,1986-01-03,14.71875
589732,FDX,1986-01-06,14.4375
589733,FDX,1986-01-07,14.90625
589734,FDX,1986-01-08,14.5
589735,FDX,1986-01-09,14.3125
589736,FDX,1986-01-10,14.15625
589737,FDX,1986-01-13,14.09375
589738,FDX,1986-01-14,13.90625
589739,FDX,1986-01-15,14.21875
589740,FDX,1986-01-16,14.25
589741,FDX,1986-01-17,14.875
589742,FDX,1986-01-20,14.75
589743,FDX,1986-01-21,14.6875
589744,FDX,1986-01-22,14.75
589745,FDX,1986-01-23,15.09375
589746,FDX,1986-01-24,15.46875
589747,FDX,1986-01-27,15.84375
589748,FDX,1986-01-28,15.875
589749,FDX,1986-01-29,16.15625
589750,FDX,1986-01-30,15.90625
589751,FDX,1986-01-31,16.21875
589752,FDX,1986-02-03,16.15625
589753,FDX,1986-02-04,16.15625
589754,FDX,1986-02-05,15.96875
589755,FDX,1986-02-06,15.8125
589756,FDX,1986-02-07,15.8125
589757,FDX,1986-02-10,16.21875
589758,FDX,1986-02-11,16.125
589759,FDX,1986-02-12,16.15625
589760,FDX,1986-02-13,16.21875
589761,FDX,1986-02-14,16.375
589762,FDX,1986-02-18,16.875
589763,FDX,1986-02-19,17.0
589764,FDX,1986-02-20,17.46875
589765,FDX,1986-02-21,18.0625
589766,FDX,1986-02-24,17.75
589767,FDX,1986-02-25,17.4375
589768,FDX,1986-02-26,17.3125
589769,FDX,1986-02-27,17.75
589770,FDX,1986-02-28,17.875
589771,FDX,1986-03-03,17.71875
589772,FDX,1986-03-04,17.71875
589773,FDX,1986-03-05,17.46875
589774,FDX,1986-03-06,17.625
589775,FDX,1986-03-07,17.8125
589776,FDX,1986-03-10,17.59375
589777,FDX,1986-03-11,17.5625
589778,FDX,1986-03-12,17.96875
589779,FDX,1986-03-13,18.34375
589780,FDX,1986-03-14,18.0
589781,FDX,1986-03-17,17.34375
589782,FDX,1986-03-18,16.5
589783,FDX,1986-03-19,16.3125
589784,FDX,1986-03-20,16.03125
589785,FDX,1986-03-21,15.75
589786,FDX,1986-03-24,15.5625
589787,FDX,1986-03-25,15.4375
589788,FDX,1986-03-26,15.75
589789,FDX,1986-03-27,16.625
589790,FDX,1986-03-31,17.03125
589791,FDX,1986-04-01,16.6875
589792,FDX,1986-04-02,16.6875
589793,FDX,1986-04-03,16.65625
589794,FDX,1986-04-04,16.34375
589795,FDX,1986-04-07,16.3125
589796,FDX,1986-04-08,16.0625
589797,FDX,1986-04-09,15.96875
589798,FDX,1986-04-10,15.875
589799,FDX,1986-04-11,15.4375
589800,FDX,1986-04-14,15.6875
589801,FDX,1986-04-15,15.21875
589802,FDX,1986-04-16,15.875
589803,FDX,1986-04-17,16.09375
589804,FDX,1986-04-18,15.96875
589805,FDX,1986-04-21,15.9375
589806,FDX,1986-04-22,15.75
589807,FDX,1986-04-23,15.75
589808,FDX,1986-04-24,15.9375
589809,FDX,1986-04-25,15.5625
589810,FDX,1986-04-28,15.46875
589811,FDX,1986-04-29,15.3125
589812,FDX,1986-04-30,15.21875
589813,FDX,1986-05-01,15.6875
589814,FDX,1986-05-02,15.625
589815,FDX,1986-05-05,15.78125
589816,FDX,1986-05-06,15.71875
589817,FDX,1986-05-07,15.4375
589818,FDX,1986-05-08,15.21875
589819,FDX,1986-05-09,14.8125
589820,FDX,1986-05-12,14.75
589821,FDX,1986-05-13,15.09375
589822,FDX,1986-05-14,15.5
589823,FDX,1986-05-15,14.9375
589824,FDX,1986-05-16,15.09375
589825,FDX,1986-05-19,15.0625
589826,FDX,1986-05-20,15.25
589827,FDX,1986-05-21,15.1875
589828,FDX,1986-05-22,15.59375
589829,FDX,1986-05-23,15.71875
589830,FDX,1986-05-27,15.90625
589831,FDX,1986-05-28,16.0
589832,FDX,1986-05-29,16.0
589833,FDX,1986-05-30,15.625
589834,FDX,1986-06-02,15.375
589835,FDX,1986-06-03,15.25
589836,FDX,1986-06-04,14.9375
589837,FDX,1986-06-05,15.15625
589838,FDX,1986-06-06,15.09375
589839,FDX,1986-06-09,14.84375
589840,FDX,1986-06-10,14.625
589841,FDX,1986-06-11,14.5
589842,FDX,1986-06-12,14.84375
589843,FDX,1986-06-13,14.8125
589844,FDX,1986-06-16,14.875
589845,FDX,1986-06-17,14.5
589846,FDX,1986-06-18,14.53125
589847,FDX,1986-06-19,14.6875
589848,FDX,1986-06-20,14.75
589849,FDX,1986-06-23,14.46875
589850,FDX,1986-06-24,14.6875
589851,FDX,1986-06-25,14.625
589852,FDX,1986-06-26,14.375
589853,FDX,1986-06-27,13.875
589854,FDX,1986-06-30,14.3125
589855,FDX,1986-07-01,14.375
589856,FDX,1986-07-02,14.53125
589857,FDX,1986-07-03,14.625
589858,FDX,1986-07-07,14.125
589859,FDX,1986-07-08,13.9375
589860,FDX,1986-07-09,13.84375
589861,FDX,1986-07-10,13.6875
589862,FDX,1986-07-11,13.5625
589863,FDX,1986-07-14,13.21875
589864,FDX,1986-07-15,12.96875
589865,FDX,1986-07-16,13.78125
589866,FDX,1986-07-17,14.0
589867,FDX,1986-07-18,14.71875
589868,FDX,1986-07-21,14.1875
589869,FDX,1986-07-22,14.28125
589870,FDX,1986-07-23,14.125
589871,FDX,1986-07-24,14.09375
589872,FDX,1986-07-25,14.0
589873,FDX,1986-07-28,14.0
589874,FDX,1986-07-29,13.9375
589875,FDX,1986-07-30,13.78125
589876,FDX,1986-07-31,13.53125
589877,FDX,1986-08-01,13.25
589878,FDX,1986-08-04,13.25
589879,FDX,1986-08-05,13.5
589880,FDX,1986-08-06,13.59375
589881,FDX,1986-08-07,13.75
589882,FDX,1986-08-08,13.6875
589883,FDX,1986-08-11,14.15625
589884,FDX,1986-08-12,14.46875
589885,FDX,1986-08-13,14.625
589886,FDX,1986-08-14,14.625
589887,FDX,1986-08-15,14.65625
589888,FDX,1986-08-18,14.5
589889,FDX,1986-08-19,14.25
589890,FDX,1986-08-20,14.1875
589891,FDX,1986-08-21,14.65625
589892,FDX,1986-08-22,14.625
589893,FDX,1986-08-25,14.46875
589894,FDX,1986-08-26,15.15625
589895,FDX,1986-08-27,15.78125
589896,FDX,1986-08-28,15.1875
589897,FDX,1986-08-29,15.0625
589898,FDX,1986-09-02,14.84375
589899,FDX,1986-09-03,15.03125
589900,FDX,1986-09-04,15.4375
589901,FDX,1986-09-05,14.9375
589902,FDX,1986-09-08,14.46875
589903,FDX,1986-09-09,14.25
589904,FDX,1986-09-10,14.0
589905,FDX,1986-09-11,13.40625
589906,FDX,1986-09-12,13.28125
589907,FDX,1986-09-15,13.875
589908,FDX,1986-09-16,13.59375
589909,FDX,1986-09-17,13.34375
589910,FDX,1986-09-18,13.75
589911,FDX,1986-09-19,13.625
589912,FDX,1986-09-22,13.9375
589913,FDX,1986-09-23,14.0
589914,FDX,1986-09-24,14.0
589915,FDX,1986-09-25,14.0625
589916,FDX,1986-09-26,13.875
589917,FDX,1986-09-29,15.9375
589918,FDX,1986-09-30,16.3125
589919,FDX,1986-10-01,16.4375
589920,FDX,1986-10-02,16.28125
589921,FDX,1986-10-03,16.3125
589922,FDX,1986-10-06,16.78125
589923,FDX,1986-10-07,16.71875
589924,FDX,1986-10-08,16.6875
589925,FDX,1986-10-09,16.65625
589926,FDX,1986-10-10,16.40625
589927,FDX,1986-10-13,16.4375
589928,FDX,1986-10-14,16.25
589929,FDX,1986-10-15,16.5625
589930,FDX,1986-10-16,16.5
589931,FDX,1986-10-17,16.46875
589932,FDX,1986-10-20,16.5
589933,FDX,1986-10-21,16.40625
589934,FDX,1986-10-22,16.40625
589935,FDX,1986-10-23,16.59375
589936,FDX,1986-10-24,16.5
589937,FDX,1986-10-27,16.78125
589938,FDX,1986-10-28,17.125
589939,FDX,1986-10-29,17.40625
589940,FDX,1986-10-30,17.03125
589941,FDX,1986-10-31,16.75
589942,FDX,1986-11-03,16.8125
589943,FDX,1986-11-04,16.84375
589944,FDX,1986-11-05,16.84375
589945,FDX,1986-11-06,16.75
589946,FDX,1986-11-07,16.625
589947,FDX,1986-11-10,16.5625
589948,FDX,1986-11-11,16.625
589949,FDX,1986-11-12,16.65625
589950,FDX,1986-11-13,16.625
589951,FDX,1986-11-14,16.71875
589952,FDX,1986-11-17,16.4375
589953,FDX,1986-11-18,16.03125
589954,FDX,1986-11-19,16.25
589955,FDX,1986-11-20,16.5625
589956,FDX,1986-11-21,17.09375
589957,FDX,1986-11-24,17.0
589958,FDX,1986-11-25,16.9375
589959,FDX,1986-11-26,17.15625
589960,FDX,1986-11-28,17.125
589961,FDX,1986-12-01,17.125
589962,FDX,1986-12-02,17.25
589963,FDX,1986-12-03,17.34375
589964,FDX,1986-12-04,17.71875
589965,FDX,1986-12-05,17.5
589966,FDX,1986-12-08,17.34375
589967,FDX,1986-12-09,17.25
589968,FDX,1986-12-10,17.4375
589969,FDX,1986-12-11,17.34375
589970,FDX,1986-12-12,17.0625
589971,FDX,1986-12-15,17.1875
589972,FDX,1986-12-16,16.625
589973,FDX,1986-12-17,16.5
589974,FDX,1986-12-18,16.375
589975,FDX,1986-12-19,16.5625
589976,FDX,1986-12-22,16.375
589977,FDX,1986-12-23,16.03125
589978,FDX,1986-12-24,16.0625
589979,FDX,1986-12-26,16.03125
589980,FDX,1986-12-29,15.875
589981,FDX,1986-12-30,15.875
589982,FDX,1986-12-31,15.78125
589983,FDX,1987-01-02,16.09375
589984,FDX,1987-01-05,16.46875
589985,FDX,1987-01-06,16.375
589986,FDX,1987-01-07,16.25
589987,FDX,1987-01-08,16.34375
589988,FDX,1987-01-09,16.84375
589989,FDX,1987-01-12,16.375
589990,FDX,1987-01-13,15.75
589991,FDX,1987-01-14,15.40625
589992,FDX,1987-01-15,15.90625
589993,FDX,1987-01-16,15.96875
589994,FDX,1987-01-19,16.25
589995,FDX,1987-01-20,16.0625
589996,FDX,1987-01-21,15.625
589997,FDX,1987-01-22,16.03125
589998,FDX,1987-01-23,15.875
589999,FDX,1987-01-26,15.5
590000,FDX,1987-01-27,15.9375
590001,FDX,1987-01-28,15.90625
590002,FDX,1987-01-29,15.875
590003,FDX,1987-01-30,15.71875
590004,FDX,1987-02-02,15.75
590005,FDX,1987-02-03,15.96875
590006,FDX,1987-02-04,15.90625
590007,FDX,1987-02-05,16.0
590008,FDX,1987-02-06,15.84375
590009,FDX,1987-02-09,15.59375
590010,FDX,1987-02-10,15.25
590011,FDX,1987-02-11,15.65625
590012,FDX,1987-02-12,15.125
590013,FDX,1987-02-13,14.9375
590014,FDX,1987-02-17,15.375
590015,FDX,1987-02-18,16.0625
590016,FDX,1987-02-19,16.28125
590017,FDX,1987-02-20,16.25
590018,FDX,1987-02-23,16.125
590019,FDX,1987-02-24,16.09375
590020,FDX,1987-02-25,16.0
590021,FDX,1987-02-26,15.59375
590022,FDX,1987-02-27,15.4375
590023,FDX,1987-03-02,15.6875
590024,FDX,1987-03-03,15.46875
590025,FDX,1987-03-04,16.0
590026,FDX,1987-03-05,15.8125
590027,FDX,1987-03-06,15.75
590028,FDX,1987-03-09,15.53125
590029,FDX,1987-03-10,15.65625
590030,FDX,1987-03-11,15.34375
590031,FDX,1987-03-12,15.0
590032,FDX,1987-03-13,15.03125
590033,FDX,1987-03-16,15.03125
590034,FDX,1987-03-17,15.34375
590035,FDX,1987-03-18,15.5
590036,FDX,1987-03-19,15.5625
590037,FDX,1987-03-20,15.5625
590038,FDX,1987-03-23,15.875
590039,FDX,1987-03-24,16.0
590040,FDX,1987-03-25,15.9375
590041,FDX,1987-03-26,16.125
590042,FDX,1987-03-27,16.0625
590043,FDX,1987-03-30,15.25
590044,FDX,1987-03-31,15.4375
590045,FDX,1987-04-01,16.0625
590046,FDX,1987-04-02,16.0625
590047,FDX,1987-04-03,16.5
590048,FDX,1987-04-06,16.78125
590049,FDX,1987-04-07,16.125
590050,FDX,1987-04-08,16.25
590051,FDX,1987-04-09,15.625
590052,FDX,1987-04-10,15.65625
590053,FDX,1987-04-13,15.53125
590054,FDX,1987-04-14,15.5
590055,FDX,1987-04-15,15.9375
590056,FDX,1987-04-16,16.21875
590057,FDX,1987-04-20,15.9375
590058,FDX,1987-04-21,16.0
590059,FDX,1987-04-22,16.03125
590060,FDX,1987-04-23,16.25
590061,FDX,1987-04-24,15.875
590062,FDX,1987-04-27,15.8125
590063,FDX,1987-04-28,15.625
590064,FDX,1987-04-29,15.59375
590065,FDX,1987-04-30,15.6875
590066,FDX,1987-05-01,15.78125
590067,FDX,1987-05-04,15.75
590068,FDX,1987-05-05,15.875
590069,FDX,1987-05-06,15.84375
590070,FDX,1987-05-07,15.53125
590071,FDX,1987-05-08,15.375
590072,FDX,1987-05-11,15.5625
590073,FDX,1987-05-12,15.625
590074,FDX,1987-05-13,15.875
590075,FDX,1987-05-14,16.96875
590076,FDX,1987-05-15,16.78125
590077,FDX,1987-05-18,16.96875
590078,FDX,1987-05-19,16.4375
590079,FDX,1987-05-20,16.0625
590080,FDX,1987-05-21,16.125
590081,FDX,1987-05-22,16.0
590082,FDX,1987-05-26,16.625
590083,FDX,1987-05-27,16.21875
590084,FDX,1987-05-28,16.28125
590085,FDX,1987-05-29,16.1875
590086,FDX,1987-06-01,16.375
590087,FDX,1987-06-02,16.4375
590088,FDX,1987-06-03,16.65625
590089,FDX,1987-06-04,16.71875
590090,FDX,1987-06-05,16.96875
590091,FDX,1987-06-08,17.65625
590092,FDX,1987-06-09,17.84375
590093,FDX,1987-06-10,18.0625
590094,FDX,1987-06-11,17.96875
590095,FDX,1987-06-12,17.8125
590096,FDX,1987-06-15,17.75
590097,FDX,1987-06-16,17.96875
590098,FDX,1987-06-17,18.3125
590099,FDX,1987-06-18,18.15625
590100,FDX,1987-06-19,17.96875
590101,FDX,1987-06-22,18.125
590102,FDX,1987-06-23,17.96875
590103,FDX,1987-06-24,17.78125
590104,FDX,1987-06-25,17.90625
590105,FDX,1987-06-26,17.40625
590106,FDX,1987-06-29,17.1875
590107,FDX,1987-06-30,16.8125
590108,FDX,1987-07-01,16.96875
590109,FDX,1987-07-02,16.9375
590110,FDX,1987-07-06,17.03125
590111,FDX,1987-07-07,17.1875
590112,FDX,1987-07-08,17.03125
590113,FDX,1987-07-09,17.15625
590114,FDX,1987-07-10,17.65625
590115,FDX,1987-07-13,18.09375
590116,FDX,1987-07-14,17.375
590117,FDX,1987-07-15,16.90625
590118,FDX,1987-07-16,16.8125
590119,FDX,1987-07-17,16.75
590120,FDX,1987-07-20,16.59375
590121,FDX,1987-07-21,16.3125
590122,FDX,1987-07-22,16.46875
590123,FDX,1987-07-23,16.34375
590124,FDX,1987-07-24,16.1875
590125,FDX,1987-07-27,16.375
590126,FDX,1987-07-28,16.15625
590127,FDX,1987-07-29,16.09375
590128,FDX,1987-07-30,16.15625
590129,FDX,1987-07-31,16.25
590130,FDX,1987-08-03,16.03125
590131,FDX,1987-08-04,16.1875
590132,FDX,1987-08-05,16.4375
590133,FDX,1987-08-06,16.53125
590134,FDX,1987-08-07,16.90625
590135,FDX,1987-08-10,17.0
590136,FDX,1987-08-11,16.84375
590137,FDX,1987-08-12,16.625
590138,FDX,1987-08-13,16.71875
590139,FDX,1987-08-14,16.53125
590140,FDX,1987-08-17,16.4375
590141,FDX,1987-08-18,16.21875
590142,FDX,1987-08-19,16.1875
590143,FDX,1987-08-20,16.4375
590144,FDX,1987-08-21,16.5625
590145,FDX,1987-08-24,16.5625
590146,FDX,1987-08-25,16.71875
590147,FDX,1987-08-26,16.75
590148,FDX,1987-08-27,16.53125
590149,FDX,1987-08-28,16.3125
590150,FDX,1987-08-31,16.21875
590151,FDX,1987-09-01,16.0
590152,FDX,1987-09-02,16.21875
590153,FDX,1987-09-03,16.0
590154,FDX,1987-09-04,15.90625
590155,FDX,1987-09-08,15.75
590156,FDX,1987-09-09,15.875
590157,FDX,1987-09-10,16.03125
590158,FDX,1987-09-11,16.4375
590159,FDX,1987-09-14,16.53125
590160,FDX,1987-09-15,16.8125
590161,FDX,1987-09-16,16.375
590162,FDX,1987-09-17,17.3125
590163,FDX,1987-09-18,17.0625
590164,FDX,1987-09-21,16.625
590165,FDX,1987-09-22,17.03125
590166,FDX,1987-09-23,16.96875
590167,FDX,1987-09-24,17.0625
590168,FDX,1987-09-25,17.5
590169,FDX,1987-09-28,17.59375
590170,FDX,1987-09-29,17.15625
590171,FDX,1987-09-30,17.28125
590172,FDX,1987-10-01,18.03125
590173,FDX,1987-10-02,18.40625
590174,FDX,1987-10-05,18.375
590175,FDX,1987-10-06,18.5
590176,FDX,1987-10-07,18.4375
590177,FDX,1987-10-08,18.09375
590178,FDX,1987-10-09,18.1875
590179,FDX,1987-10-12,18.375
590180,FDX,1987-10-13,18.84375
590181,FDX,1987-10-14,18.625
590182,FDX,1987-10-15,18.03125
590183,FDX,1987-10-16,17.34375
590184,FDX,1987-10-19,14.5
590185,FDX,1987-10-20,13.8125
590186,FDX,1987-10-21,14.1875
590187,FDX,1987-10-22,13.375
590188,FDX,1987-10-23,12.90625
590189,FDX,1987-10-26,11.5
590190,FDX,1987-10-27,12.5
590191,FDX,1987-10-28,12.75
590192,FDX,1987-10-29,13.25
590193,FDX,1987-10-30,13.625
590194,FDX,1987-11-02,13.1875
590195,FDX,1987-11-03,13.03125
590196,FDX,1987-11-04,12.78125
590197,FDX,1987-11-05,12.75
590198,FDX,1987-11-06,12.5
590199,FDX,1987-11-09,12.6875
590200,FDX,1987-11-10,12.625
590201,FDX,1987-11-11,12.78125
590202,FDX,1987-11-12,13.0
590203,FDX,1987-11-13,12.71875
590204,FDX,1987-11-16,12.96875
590205,FDX,1987-11-17,13.0
590206,FDX,1987-11-18,12.9375
590207,FDX,1987-11-19,12.59375
590208,FDX,1987-11-20,12.71875
590209,FDX,1987-11-23,12.625
590210,FDX,1987-11-24,12.40625
590211,FDX,1987-11-25,11.875
590212,FDX,1987-11-27,11.75
590213,FDX,1987-11-30,11.0
590214,FDX,1987-12-01,10.90625
590215,FDX,1987-12-02,10.8125
590216,FDX,1987-12-03,10.5
590217,FDX,1987-12-04,10.375
590218,FDX,1987-12-07,10.25
590219,FDX,1987-12-08,9.78125
590220,FDX,1987-12-09,9.75
590221,FDX,1987-12-10,9.15625
590222,FDX,1987-12-11,9.46875
590223,FDX,1987-12-14,9.96875
590224,FDX,1987-12-15,10.0
590225,FDX,1987-12-16,10.5
590226,FDX,1987-12-17,9.9375
590227,FDX,1987-12-18,10.4375
590228,FDX,1987-12-21,10.8125
590229,FDX,1987-12-22,10.90625
590230,FDX,1987-12-23,10.375
590231,FDX,1987-12-24,10.125
590232,FDX,1987-12-28,9.875
590233,FDX,1987-12-29,9.90625
590234,FDX,1987-12-30,10.125
590235,FDX,1987-12-31,9.96875
590236,FDX,1988-01-04,10.625
590237,FDX,1988-01-05,10.78125
590238,FDX,1988-01-06,10.46875
590239,FDX,1988-01-07,10.53125
590240,FDX,1988-01-08,9.8125
590241,FDX,1988-01-11,9.96875
590242,FDX,1988-01-12,9.9375
590243,FDX,1988-01-13,10.0
590244,FDX,1988-01-14,9.8125
590245,FDX,1988-01-15,9.96875
590246,FDX,1988-01-18,10.0
590247,FDX,1988-01-19,9.84375
590248,FDX,1988-01-20,9.46875
590249,FDX,1988-01-21,9.40625
590250,FDX,1988-01-22,9.15625
590251,FDX,1988-01-25,8.9375
590252,FDX,1988-01-26,8.96875
590253,FDX,1988-01-27,8.96875
590254,FDX,1988-01-28,9.4375
590255,FDX,1988-01-29,9.71875
590256,FDX,1988-02-01,9.84375
590257,FDX,1988-02-02,9.75
590258,FDX,1988-02-03,9.6875
590259,FDX,1988-02-04,9.90625
590260,FDX,1988-02-05,9.96875
590261,FDX,1988-02-08,9.9375
590262,FDX,1988-02-09,10.09375
590263,FDX,1988-02-10,10.53125
590264,FDX,1988-02-11,10.625
590265,FDX,1988-02-12,10.59375
590266,FDX,1988-02-16,10.8125
590267,FDX,1988-02-17,11.0
590268,FDX,1988-02-18,11.1875
590269,FDX,1988-02-19,11.21875
590270,FDX,1988-02-22,11.25
590271,FDX,1988-02-23,11.21875
590272,FDX,1988-02-24,11.0625
590273,FDX,1988-02-25,11.21875
590274,FDX,1988-02-26,11.28125
590275,FDX,1988-02-29,11.25
590276,FDX,1988-03-01,11.0
590277,FDX,1988-03-02,11.0
590278,FDX,1988-03-03,11.0625
590279,FDX,1988-03-04,11.15625
590280,FDX,1988-03-07,11.6875
590281,FDX,1988-03-08,11.59375
590282,FDX,1988-03-09,11.65625
590283,FDX,1988-03-10,11.375
590284,FDX,1988-03-11,11.34375
590285,FDX,1988-03-14,11.25
590286,FDX,1988-03-15,11.25
590287,FDX,1988-03-16,11.21875
590288,FDX,1988-03-17,11.15625
590289,FDX,1988-03-18,10.9375
590290,FDX,1988-03-21,11.1875
590291,FDX,1988-03-22,11.5
590292,FDX,1988-03-23,11.75
590293,FDX,1988-03-24,11.5
590294,FDX,1988-03-25,11.875
590295,FDX,1988-03-28,11.8125
590296,FDX,1988-03-29,11.625
590297,FDX,1988-03-30,11.53125
590298,FDX,1988-03-31,11.59375
590299,FDX,1988-04-04,11.5
590300,FDX,1988-04-05,11.75
590301,FDX,1988-04-06,12.5
590302,FDX,1988-04-07,12.125
590303,FDX,1988-04-08,12.21875
590304,FDX,1988-04-11,12.34375
590305,FDX,1988-04-12,12.3125
590306,FDX,1988-04-13,12.15625
590307,FDX,1988-04-14,11.46875
590308,FDX,1988-04-15,11.65625
590309,FDX,1988-04-18,11.53125
590310,FDX,1988-04-19,11.46875
590311,FDX,1988-04-20,11.25
590312,FDX,1988-04-21,11.40625
590313,FDX,1988-04-22,11.875
590314,FDX,1988-04-25,11.90625
590315,FDX,1988-04-26,11.71875
590316,FDX,1988-04-27,11.5
590317,FDX,1988-04-28,11.53125
590318,FDX,1988-04-29,11.46875
590319,FDX,1988-05-02,11.65625
590320,FDX,1988-05-03,11.5
590321,FDX,1988-05-04,11.21875
590322,FDX,1988-05-05,11.21875
590323,FDX,1988-05-06,10.96875
590324,FDX,1988-05-09,10.9375
590325,FDX,1988-05-10,11.0
590326,FDX,1988-05-11,10.8125
590327,FDX,1988-05-12,10.71875
590328,FDX,1988-05-13,10.625
590329,FDX,1988-05-16,10.8125
590330,FDX,1988-05-17,10.59375
590331,FDX,1988-05-18,10.375
590332,FDX,1988-05-19,10.4375
590333,FDX,1988-05-20,10.28125
590334,FDX,1988-05-23,10.21875
590335,FDX,1988-05-24,10.28125
590336,FDX,1988-05-25,9.9375
590337,FDX,1988-05-26,9.8125
590338,FDX,1988-05-27,9.75
590339,FDX,1988-05-31,10.25
590340,FDX,1988-06-01,10.3125
590341,FDX,1988-06-02,10.46875
590342,FDX,1988-06-03,10.4375
590343,FDX,1988-06-06,10.625
590344,FDX,1988-06-07,10.84375
590345,FDX,1988-06-08,11.03125
590346,FDX,1988-06-09,10.84375
590347,FDX,1988-06-10,10.9375
590348,FDX,1988-06-13,11.03125
590349,FDX,1988-06-14,11.125
590350,FDX,1988-06-15,11.0
590351,FDX,1988-06-16,10.8125
590352,FDX,1988-06-17,10.75
590353,FDX,1988-06-20,10.71875
590354,FDX,1988-06-21,10.71875
590355,FDX,1988-06-22,10.90625
590356,FDX,1988-06-23,10.90625
590357,FDX,1988-06-24,11.4375
590358,FDX,1988-06-27,11.25
590359,FDX,1988-06-28,11.375
590360,FDX,1988-06-29,11.25
590361,FDX,1988-06-30,11.28125
590362,FDX,1988-07-01,11.03125
590363,FDX,1988-07-05,11.25
590364,FDX,1988-07-06,11.0625
590365,FDX,1988-07-07,11.0
590366,FDX,1988-07-08,10.90625
590367,FDX,1988-07-11,10.96875
590368,FDX,1988-07-12,10.9375
590369,FDX,1988-07-13,10.8125
590370,FDX,1988-07-14,11.0
590371,FDX,1988-07-15,10.9375
590372,FDX,1988-07-18,10.90625
590373,FDX,1988-07-19,10.84375
590374,FDX,1988-07-20,10.84375
590375,FDX,1988-07-21,10.84375
590376,FDX,1988-07-22,10.53125
590377,FDX,1988-07-25,10.46875
590378,FDX,1988-07-26,10.5
590379,FDX,1988-07-27,10.46875
590380,FDX,1988-07-28,10.4375
590381,FDX,1988-07-29,10.53125
590382,FDX,1988-08-01,10.625
590383,FDX,1988-08-02,10.6875
590384,FDX,1988-08-03,10.71875
590385,FDX,1988-08-04,10.5625
590386,FDX,1988-08-05,10.6875
590387,FDX,1988-08-08,10.5625
590388,FDX,1988-08-09,10.5625
590389,FDX,1988-08-10,10.46875
590390,FDX,1988-08-11,10.53125
590391,FDX,1988-08-12,10.5
590392,FDX,1988-08-15,10.4375
590393,FDX,1988-08-16,10.4375
590394,FDX,1988-08-17,10.65625
590395,FDX,1988-08-18,10.625
590396,FDX,1988-08-19,10.59375
590397,FDX,1988-08-22,10.5625
590398,FDX,1988-08-23,10.625
590399,FDX,1988-08-24,10.71875
590400,FDX,1988-08-25,10.6875
590401,FDX,1988-08-26,10.8125
590402,FDX,1988-08-29,11.0
590403,FDX,1988-08-30,11.0625
590404,FDX,1988-08-31,10.90625
590405,FDX,1988-09-01,10.65625
590406,FDX,1988-09-02,11.03125
590407,FDX,1988-09-06,11.25
590408,FDX,1988-09-07,11.28125
590409,FDX,1988-09-08,11.4375
590410,FDX,1988-09-09,11.375
590411,FDX,1988-09-12,11.28125
590412,FDX,1988-09-13,11.28125
590413,FDX,1988-09-14,11.21875
590414,FDX,1988-09-15,11.09375
590415,FDX,1988-09-16,11.3125
590416,FDX,1988-09-19,11.21875
590417,FDX,1988-09-20,11.40625
590418,FDX,1988-09-21,11.6875
590419,FDX,1988-09-22,12.0625
590420,FDX,1988-09-23,12.0625
590421,FDX,1988-09-26,12.125
590422,FDX,1988-09-27,12.1875
590423,FDX,1988-09-28,12.1875
590424,FDX,1988-09-29,12.34375
590425,FDX,1988-09-30,12.09375
590426,FDX,1988-10-03,12.0
590427,FDX,1988-10-04,11.9375
590428,FDX,1988-10-05,12.1875
590429,FDX,1988-10-06,12.1875
590430,FDX,1988-10-07,12.53125
590431,FDX,1988-10-10,12.46875
590432,FDX,1988-10-11,12.3125
590433,FDX,1988-10-12,12.1875
590434,FDX,1988-10-13,12.0625
590435,FDX,1988-10-14,12.1875
590436,FDX,1988-10-17,12.28125
590437,FDX,1988-10-18,12.53125
590438,FDX,1988-10-19,12.34375
590439,FDX,1988-10-20,12.75
590440,FDX,1988-10-21,12.6875
590441,FDX,1988-10-24,12.0625
590442,FDX,1988-10-25,12.03125
590443,FDX,1988-10-26,11.9375
590444,FDX,1988-10-27,11.75
590445,FDX,1988-10-28,11.75
590446,FDX,1988-10-31,11.71875
590447,FDX,1988-11-01,11.75
590448,FDX,1988-11-02,11.65625
590449,FDX,1988-11-03,11.75
590450,FDX,1988-11-04,11.71875
590451,FDX,1988-11-07,11.8125
590452,FDX,1988-11-08,11.75
590453,FDX,1988-11-09,11.6875
590454,FDX,1988-11-10,11.65625
590455,FDX,1988-11-11,11.40625
590456,FDX,1988-11-14,11.375
590457,FDX,1988-11-15,11.375
590458,FDX,1988-11-16,11.03125
590459,FDX,1988-11-17,10.8125
590460,FDX,1988-11-18,11.25
590461,FDX,1988-11-21,11.34375
590462,FDX,1988-11-22,11.21875
590463,FDX,1988-11-23,11.53125
590464,FDX,1988-11-25,11.09375
590465,FDX,1988-11-28,11.40625
590466,FDX,1988-11-29,11.78125
590467,FDX,1988-11-30,11.9375
590468,FDX,1988-12-01,11.875
590469,FDX,1988-12-02,11.78125
590470,FDX,1988-12-05,11.65625
590471,FDX,1988-12-06,11.59375
590472,FDX,1988-12-07,11.71875
590473,FDX,1988-12-08,11.6875
590474,FDX,1988-12-09,11.75
590475,FDX,1988-12-12,11.625
590476,FDX,1988-12-13,11.625
590477,FDX,1988-12-14,11.90625
590478,FDX,1988-12-15,11.8125
590479,FDX,1988-12-16,11.6875
590480,FDX,1988-12-19,12.0625
590481,FDX,1988-12-20,12.25
590482,FDX,1988-12-21,12.25
590483,FDX,1988-12-22,12.125
590484,FDX,1988-12-23,12.28125
590485,FDX,1988-12-27,12.3125
590486,FDX,1988-12-28,12.5
590487,FDX,1988-12-29,12.71875
590488,FDX,1988-12-30,12.65625
590489,FDX,1989-01-03,12.59375
590490,FDX,1989-01-04,13.40625
590491,FDX,1989-01-05,13.25
590492,FDX,1989-01-06,13.25
590493,FDX,1989-01-09,13.25
590494,FDX,1989-01-10,13.34375
590495,FDX,1989-01-11,13.6875
590496,FDX,1989-01-12,13.46875
590497,FDX,1989-01-13,13.4375
590498,FDX,1989-01-16,13.34375
590499,FDX,1989-01-17,13.09375
590500,FDX,1989-01-18,13.5625
590501,FDX,1989-01-19,13.40625
590502,FDX,1989-01-20,13.1875
590503,FDX,1989-01-23,13.15625
590504,FDX,1989-01-24,13.46875
590505,FDX,1989-01-25,13.625
590506,FDX,1989-01-26,14.03125
590507,FDX,1989-01-27,13.96875
590508,FDX,1989-01-30,13.65625
590509,FDX,1989-01-31,13.71875
590510,FDX,1989-02-01,13.5625
590511,FDX,1989-02-02,13.625
590512,FDX,1989-02-03,13.625
590513,FDX,1989-02-06,13.5625
590514,FDX,1989-02-07,13.78125
590515,FDX,1989-02-08,13.5625
590516,FDX,1989-02-09,13.375
590517,FDX,1989-02-10,13.25
590518,FDX,1989-02-13,13.28125
590519,FDX,1989-02-14,12.84375
590520,FDX,1989-02-15,13.0625
590521,FDX,1989-02-16,13.15625
590522,FDX,1989-02-17,13.125
590523,FDX,1989-02-21,12.875
590524,FDX,1989-02-22,12.90625
590525,FDX,1989-02-23,12.75
590526,FDX,1989-02-24,12.5625
590527,FDX,1989-02-27,12.65625
590528,FDX,1989-02-28,12.6875
590529,FDX,1989-03-01,12.65625
590530,FDX,1989-03-02,12.96875
590531,FDX,1989-03-03,13.0
590532,FDX,1989-03-06,13.125
590533,FDX,1989-03-07,12.78125
590534,FDX,1989-03-08,12.9375
590535,FDX,1989-03-09,12.71875
590536,FDX,1989-03-10,12.4375
590537,FDX,1989-03-13,12.375
590538,FDX,1989-03-14,12.4375
590539,FDX,1989-03-15,12.28125
590540,FDX,1989-03-16,12.25
590541,FDX,1989-03-17,12.0625
590542,FDX,1989-03-20,11.75
590543,FDX,1989-03-21,11.375
590544,FDX,1989-03-22,11.25
590545,FDX,1989-03-23,11.28125
590546,FDX,1989-03-27,11.375
590547,FDX,1989-03-28,11.25
590548,FDX,1989-03-29,11.34375
590549,FDX,1989-03-30,11.25
590550,FDX,1989-03-31,11.28125
590551,FDX,1989-04-03,11.21875
590552,FDX,1989-04-04,11.28125
590553,FDX,1989-04-05,11.34375
590554,FDX,1989-04-06,11.4375
590555,FDX,1989-04-07,11.34375
590556,FDX,1989-04-10,11.28125
590557,FDX,1989-04-11,11.3125
590558,FDX,1989-04-12,11.28125
590559,FDX,1989-04-13,11.375
590560,FDX,1989-04-14,11.71875
590561,FDX,1989-04-17,11.625
590562,FDX,1989-04-18,11.90625
590563,FDX,1989-04-19,11.5625
590564,FDX,1989-04-20,11.46875
590565,FDX,1989-04-21,11.6875
590566,FDX,1989-04-24,11.6875
590567,FDX,1989-04-25,11.5
590568,FDX,1989-04-26,11.375
590569,FDX,1989-04-27,11.21875
590570,FDX,1989-04-28,10.875
590571,FDX,1989-05-01,10.84375
590572,FDX,1989-05-02,10.9375
590573,FDX,1989-05-03,10.6875
590574,FDX,1989-05-04,10.84375
590575,FDX,1989-05-05,10.8125
590576,FDX,1989-05-08,10.9375
590577,FDX,1989-05-09,11.0
590578,FDX,1989-05-10,10.96875
590579,FDX,1989-05-11,11.0625
590580,FDX,1989-05-12,11.3125
590581,FDX,1989-05-15,11.34375
590582,FDX,1989-05-16,11.3125
590583,FDX,1989-05-17,11.53125
590584,FDX,1989-05-18,11.46875
590585,FDX,1989-05-19,11.5625
590586,FDX,1989-05-22,11.65625
590587,FDX,1989-05-23,11.625
590588,FDX,1989-05-24,11.65625
590589,FDX,1989-05-25,11.6875
590590,FDX,1989-05-26,11.90625
590591,FDX,1989-05-30,11.9375
590592,FDX,1989-05-31,11.78125
590593,FDX,1989-06-01,11.9375
590594,FDX,1989-06-02,11.96875
590595,FDX,1989-06-05,11.8125
590596,FDX,1989-06-06,11.8125
590597,FDX,1989-06-07,11.78125
590598,FDX,1989-06-08,11.78125
590599,FDX,1989-06-09,11.71875
590600,FDX,1989-06-12,11.75
590601,FDX,1989-06-13,11.6875
590602,FDX,1989-06-14,11.6875
590603,FDX,1989-06-15,11.4375
590604,FDX,1989-06-16,11.34375
590605,FDX,1989-06-19,11.125
590606,FDX,1989-06-20,11.09375
590607,FDX,1989-06-21,10.9375
590608,FDX,1989-06-22,11.0
590609,FDX,1989-06-23,11.0625
590610,FDX,1989-06-26,11.0625
590611,FDX,1989-06-27,11.21875
590612,FDX,1989-06-28,11.03125
590613,FDX,1989-06-29,10.75
590614,FDX,1989-06-30,10.75
590615,FDX,1989-07-03,10.84375
590616,FDX,1989-07-05,10.8125
590617,FDX,1989-07-06,10.8125
590618,FDX,1989-07-07,10.9375
590619,FDX,1989-07-10,11.21875
590620,FDX,1989-07-11,11.40625
590621,FDX,1989-07-12,11.40625
590622,FDX,1989-07-13,11.4375
590623,FDX,1989-07-14,11.5625
590624,FDX,1989-07-17,11.59375
590625,FDX,1989-07-18,11.5625
590626,FDX,1989-07-19,11.625
590627,FDX,1989-07-20,11.625
590628,FDX,1989-07-21,11.625
590629,FDX,1989-07-24,11.53125
590630,FDX,1989-07-25,11.5625
590631,FDX,1989-07-26,11.75
590632,FDX,1989-07-27,11.84375
590633,FDX,1989-07-28,12.375
590634,FDX,1989-07-31,12.8125
590635,FDX,1989-08-01,12.875
590636,FDX,1989-08-02,12.8125
590637,FDX,1989-08-03,12.6875
590638,FDX,1989-08-04,12.53125
590639,FDX,1989-08-07,13.0
590640,FDX,1989-08-08,12.84375
590641,FDX,1989-08-09,12.90625
590642,FDX,1989-08-10,12.875
590643,FDX,1989-08-11,13.25
590644,FDX,1989-08-14,13.75
590645,FDX,1989-08-15,13.625
590646,FDX,1989-08-16,14.09375
590647,FDX,1989-08-17,14.1875
590648,FDX,1989-08-18,14.25
590649,FDX,1989-08-21,13.875
590650,FDX,1989-08-22,13.9375
590651,FDX,1989-08-23,13.90625
590652,FDX,1989-08-24,14.03125
590653,FDX,1989-08-25,13.8125
590654,FDX,1989-08-28,13.84375
590655,FDX,1989-08-29,13.96875
590656,FDX,1989-08-30,13.9375
590657,FDX,1989-08-31,13.8125
590658,FDX,1989-09-01,13.75
590659,FDX,1989-09-05,13.75
590660,FDX,1989-09-06,13.5625
590661,FDX,1989-09-07,13.5
590662,FDX,1989-09-08,13.5
590663,FDX,1989-09-11,13.375
590664,FDX,1989-09-12,13.28125
590665,FDX,1989-09-13,13.1875
590666,FDX,1989-09-14,12.90625
590667,FDX,1989-09-15,13.0625
590668,FDX,1989-09-18,12.96875
590669,FDX,1989-09-19,12.90625
590670,FDX,1989-09-20,13.0
590671,FDX,1989-09-21,13.625
590672,FDX,1989-09-22,13.5625
590673,FDX,1989-09-25,13.5
590674,FDX,1989-09-26,13.25
590675,FDX,1989-09-27,13.28125
590676,FDX,1989-09-28,13.375
590677,FDX,1989-09-29,13.375
590678,FDX,1989-10-02,13.8125
590679,FDX,1989-10-03,14.46875
590680,FDX,1989-10-04,14.1875
590681,FDX,1989-10-05,13.96875
590682,FDX,1989-10-06,14.03125
590683,FDX,1989-10-09,14.25
590684,FDX,1989-10-10,14.09375
590685,FDX,1989-10-11,13.875
590686,FDX,1989-10-12,13.6875
590687,FDX,1989-10-13,13.25
590688,FDX,1989-10-16,13.1875
590689,FDX,1989-10-17,12.9375
590690,FDX,1989-10-18,13.125
590691,FDX,1989-10-19,13.4375
590692,FDX,1989-10-20,13.3125
590693,FDX,1989-10-23,12.875
590694,FDX,1989-10-24,12.75
590695,FDX,1989-10-25,13.03125
590696,FDX,1989-10-26,13.0
590697,FDX,1989-10-27,12.78125
590698,FDX,1989-10-30,12.53125
590699,FDX,1989-10-31,12.46875
590700,FDX,1989-11-01,12.34375
590701,FDX,1989-11-02,12.15625
590702,FDX,1989-11-03,12.25
590703,FDX,1989-11-06,11.71875
590704,FDX,1989-11-07,11.71875
590705,FDX,1989-11-08,11.71875
590706,FDX,1989-11-09,11.75
590707,FDX,1989-11-10,12.125
590708,FDX,1989-11-13,12.4375
590709,FDX,1989-11-14,12.0
590710,FDX,1989-11-15,12.21875
590711,FDX,1989-11-16,12.21875
590712,FDX,1989-11-17,12.28125
590713,FDX,1989-11-20,12.0
590714,FDX,1989-11-21,11.8125
590715,FDX,1989-11-22,12.0625
590716,FDX,1989-11-24,12.09375
590717,FDX,1989-11-27,12.125
590718,FDX,1989-11-28,12.28125
590719,FDX,1989-11-29,12.1875
590720,FDX,1989-11-30,11.84375
590721,FDX,1989-12-01,11.75
590722,FDX,1989-12-04,11.75
590723,FDX,1989-12-05,11.71875
590724,FDX,1989-12-06,11.4375
590725,FDX,1989-12-07,11.28125
590726,FDX,1989-12-08,11.46875
590727,FDX,1989-12-11,11.5625
590728,FDX,1989-12-12,11.59375
590729,FDX,1989-12-13,11.53125
590730,FDX,1989-12-14,11.375
590731,FDX,1989-12-15,11.40625
590732,FDX,1989-12-18,11.125
590733,FDX,1989-12-19,10.96875
590734,FDX,1989-12-20,11.28125
590735,FDX,1989-12-21,11.1875
590736,FDX,1989-12-22,11.25
590737,FDX,1989-12-26,11.15625
590738,FDX,1989-12-27,11.1875
590739,FDX,1989-12-28,11.375
590740,FDX,1989-12-29,11.4375
590741,FDX,1990-01-02,12.03125
590742,FDX,1990-01-03,12.1875
590743,FDX,1990-01-04,12.09375
590744,FDX,1990-01-05,11.78125
590745,FDX,1990-01-08,11.8125
590746,FDX,1990-01-09,11.78125
590747,FDX,1990-01-10,11.625
590748,FDX,1990-01-11,11.78125
590749,FDX,1990-01-12,11.59375
590750,FDX,1990-01-15,11.46875
590751,FDX,1990-01-16,11.6875
590752,FDX,1990-01-17,11.5
590753,FDX,1990-01-18,11.6875
590754,FDX,1990-01-19,11.6875
590755,FDX,1990-01-22,11.0625
590756,FDX,1990-01-23,11.1875
590757,FDX,1990-01-24,11.125
590758,FDX,1990-01-25,11.125
590759,FDX,1990-01-26,11.15625
590760,FDX,1990-01-29,11.15625
590761,FDX,1990-01-30,11.0625
590762,FDX,1990-01-31,11.25
590763,FDX,1990-02-01,11.21875
590764,FDX,1990-02-02,11.4375
590765,FDX,1990-02-05,11.40625
590766,FDX,1990-02-06,11.5
590767,FDX,1990-02-07,11.375
590768,FDX,1990-02-08,11.6875
590769,FDX,1990-02-09,11.78125
590770,FDX,1990-02-12,11.65625
590771,FDX,1990-02-13,11.75
590772,FDX,1990-02-14,11.75
590773,FDX,1990-02-15,11.65625
590774,FDX,1990-02-16,11.5625
590775,FDX,1990-02-20,11.625
590776,FDX,1990-02-21,11.625
590777,FDX,1990-02-22,11.71875
590778,FDX,1990-02-23,11.8125
590779,FDX,1990-02-26,12.875
590780,FDX,1990-02-27,12.65625
590781,FDX,1990-02-28,12.5
590782,FDX,1990-03-01,12.5
590783,FDX,1990-03-02,12.53125
590784,FDX,1990-03-05,12.5
590785,FDX,1990-03-06,13.0625
590786,FDX,1990-03-07,13.1875
590787,FDX,1990-03-08,13.21875
590788,FDX,1990-03-09,13.125
590789,FDX,1990-03-12,13.4375
590790,FDX,1990-03-13,13.71875
590791,FDX,1990-03-14,13.625
590792,FDX,1990-03-15,13.21875
590793,FDX,1990-03-16,13.46875
590794,FDX,1990-03-19,13.75
590795,FDX,1990-03-20,14.25
590796,FDX,1990-03-21,13.8125
590797,FDX,1990-03-22,13.46875
590798,FDX,1990-03-23,13.8125
590799,FDX,1990-03-26,14.25
590800,FDX,1990-03-27,14.3125
590801,FDX,1990-03-28,14.09375
590802,FDX,1990-03-29,14.09375
590803,FDX,1990-03-30,13.9375
590804,FDX,1990-04-02,13.84375
590805,FDX,1990-04-03,13.9375
590806,FDX,1990-04-04,14.0625
590807,FDX,1990-04-05,13.9375
590808,FDX,1990-04-06,13.84375
590809,FDX,1990-04-09,14.03125
590810,FDX,1990-04-10,14.125
590811,FDX,1990-04-11,14.15625
590812,FDX,1990-04-12,14.375
590813,FDX,1990-04-16,14.3125
590814,FDX,1990-04-17,14.3125
590815,FDX,1990-04-18,14.03125
590816,FDX,1990-04-19,14.03125
590817,FDX,1990-04-20,14.0
590818,FDX,1990-04-23,13.71875
590819,FDX,1990-04-24,13.625
590820,FDX,1990-04-25,13.75
590821,FDX,1990-04-26,13.78125
590822,FDX,1990-04-27,13.6875
590823,FDX,1990-04-30,13.6875
590824,FDX,1990-05-01,13.9375
590825,FDX,1990-05-02,14.03125
590826,FDX,1990-05-03,13.5625
590827,FDX,1990-05-04,13.3125
590828,FDX,1990-05-07,13.5
590829,FDX,1990-05-08,13.40625
590830,FDX,1990-05-09,13.03125
590831,FDX,1990-05-10,13.125
590832,FDX,1990-05-11,13.4375
590833,FDX,1990-05-14,13.78125
590834,FDX,1990-05-15,13.65625
590835,FDX,1990-05-16,13.625
590836,FDX,1990-05-17,13.5625
590837,FDX,1990-05-18,13.28125
590838,FDX,1990-05-21,13.03125
590839,FDX,1990-05-22,11.75
590840,FDX,1990-05-23,11.6875
590841,FDX,1990-05-24,11.5
590842,FDX,1990-05-25,11.4375
590843,FDX,1990-05-29,11.78125
590844,FDX,1990-05-30,11.625
590845,FDX,1990-05-31,11.5625
590846,FDX,1990-06-01,11.8125
590847,FDX,1990-06-04,12.0625
590848,FDX,1990-06-05,12.125
590849,FDX,1990-06-06,12.0625
590850,FDX,1990-06-07,12.0625
590851,FDX,1990-06-08,11.875
590852,FDX,1990-06-11,11.90625
590853,FDX,1990-06-12,11.96875
590854,FDX,1990-06-13,11.90625
590855,FDX,1990-06-14,11.78125
590856,FDX,1990-06-15,12.125
590857,FDX,1990-06-18,12.0625
590858,FDX,1990-06-19,12.1875
590859,FDX,1990-06-20,12.125
590860,FDX,1990-06-21,12.15625
590861,FDX,1990-06-22,12.1875
590862,FDX,1990-06-25,11.90625
590863,FDX,1990-06-26,11.53125
590864,FDX,1990-06-27,11.46875
590865,FDX,1990-06-28,11.3125
590866,FDX,1990-06-29,11.3125
590867,FDX,1990-07-02,11.28125
590868,FDX,1990-07-03,11.25
590869,FDX,1990-07-05,11.21875
590870,FDX,1990-07-06,11.375
590871,FDX,1990-07-09,11.3125
590872,FDX,1990-07-10,11.125
590873,FDX,1990-07-11,11.15625
590874,FDX,1990-07-12,11.375
590875,FDX,1990-07-13,11.84375
590876,FDX,1990-07-16,11.84375
590877,FDX,1990-07-17,11.8125
590878,FDX,1990-07-18,11.6875
590879,FDX,1990-07-19,11.5
590880,FDX,1990-07-20,11.25
590881,FDX,1990-07-23,11.125
590882,FDX,1990-07-24,10.9375
590883,FDX,1990-07-25,10.8125
590884,FDX,1990-07-26,10.9375
590885,FDX,1990-07-27,10.65625
590886,FDX,1990-07-30,10.5
590887,FDX,1990-07-31,10.40625
590888,FDX,1990-08-01,10.0625
590889,FDX,1990-08-02,9.90625
590890,FDX,1990-08-03,9.75
590891,FDX,1990-08-06,9.21875
590892,FDX,1990-08-07,9.28125
590893,FDX,1990-08-08,9.3125
590894,FDX,1990-08-09,9.625
590895,FDX,1990-08-10,9.90625
590896,FDX,1990-08-13,9.59375
590897,FDX,1990-08-14,9.5
590898,FDX,1990-08-15,9.375
590899,FDX,1990-08-16,9.03125
590900,FDX,1990-08-17,8.59375
590901,FDX,1990-08-20,8.75
590902,FDX,1990-08-21,8.78125
590903,FDX,1990-08-22,8.875
590904,FDX,1990-08-23,9.0
590905,FDX,1990-08-24,9.34375
590906,FDX,1990-08-27,9.875
590907,FDX,1990-08-28,9.75
590908,FDX,1990-08-29,9.8125
590909,FDX,1990-08-30,9.625
590910,FDX,1990-08-31,9.8125
590911,FDX,1990-09-04,9.8125
590912,FDX,1990-09-05,9.71875
590913,FDX,1990-09-06,9.625
590914,FDX,1990-09-07,9.53125
590915,FDX,1990-09-10,9.40625
590916,FDX,1990-09-11,9.5
590917,FDX,1990-09-12,9.46875
590918,FDX,1990-09-13,9.40625
590919,FDX,1990-09-14,9.34375
590920,FDX,1990-09-17,9.375
590921,FDX,1990-09-18,9.25
590922,FDX,1990-09-19,9.0625
590923,FDX,1990-09-20,9.09375
590924,FDX,1990-09-21,9.1875
590925,FDX,1990-09-24,8.9375
590926,FDX,1990-09-25,9.125
590927,FDX,1990-09-26,9.0625
590928,FDX,1990-09-27,8.9375
590929,FDX,1990-09-28,9.0625
590930,FDX,1990-10-01,9.28125
590931,FDX,1990-10-02,9.3125
590932,FDX,1990-10-03,9.1875
590933,FDX,1990-10-04,9.21875
590934,FDX,1990-10-05,9.1875
590935,FDX,1990-10-08,9.4375
590936,FDX,1990-10-09,9.125
590937,FDX,1990-10-10,9.34375
590938,FDX,1990-10-11,9.4375
590939,FDX,1990-10-12,9.75
590940,FDX,1990-10-15,9.5625
590941,FDX,1990-10-16,9.375
590942,FDX,1990-10-17,9.3125
590943,FDX,1990-10-18,9.8125
590944,FDX,1990-10-19,9.90625
590945,FDX,1990-10-22,10.0625
590946,FDX,1990-10-23,9.625
590947,FDX,1990-10-24,8.96875
590948,FDX,1990-10-25,8.65625
590949,FDX,1990-10-26,8.625
590950,FDX,1990-10-29,8.46875
590951,FDX,1990-10-30,8.34375
590952,FDX,1990-10-31,8.25
590953,FDX,1990-11-01,8.34375
590954,FDX,1990-11-02,8.3125
590955,FDX,1990-11-05,8.6875
590956,FDX,1990-11-06,8.4375
590957,FDX,1990-11-07,8.25
590958,FDX,1990-11-08,8.40625
590959,FDX,1990-11-09,8.375
590960,FDX,1990-11-12,8.6875
590961,FDX,1990-11-13,8.625
590962,FDX,1990-11-14,8.71875
590963,FDX,1990-11-15,8.5625
590964,FDX,1990-11-16,8.46875
590965,FDX,1990-11-19,8.4375
590966,FDX,1990-11-20,8.21875
590967,FDX,1990-11-21,8.03125
590968,FDX,1990-11-23,7.8125
590969,FDX,1990-11-26,8.0625
590970,FDX,1990-11-27,8.125
590971,FDX,1990-11-28,8.03125
590972,FDX,1990-11-29,7.78125
590973,FDX,1990-11-30,7.46875
590974,FDX,1990-12-03,7.625
590975,FDX,1990-12-04,7.6875
590976,FDX,1990-12-05,7.90625
590977,FDX,1990-12-06,8.0625
590978,FDX,1990-12-07,8.09375
590979,FDX,1990-12-10,8.21875
590980,FDX,1990-12-11,8.03125
590981,FDX,1990-12-12,8.125
590982,FDX,1990-12-13,8.25
590983,FDX,1990-12-14,8.1875
590984,FDX,1990-12-17,8.09375
590985,FDX,1990-12-18,8.15625
590986,FDX,1990-12-19,8.5
590987,FDX,1990-12-20,8.375
590988,FDX,1990-12-21,8.75
590989,FDX,1990-12-24,8.78125
590990,FDX,1990-12-26,8.75
590991,FDX,1990-12-27,8.5625
590992,FDX,1990-12-28,8.4375
590993,FDX,1990-12-31,8.46875
590994,FDX,1991-01-02,8.5
590995,FDX,1991-01-03,8.5
590996,FDX,1991-01-04,8.5
590997,FDX,1991-01-07,8.3125
590998,FDX,1991-01-08,8.1875
590999,FDX,1991-01-09,8.25
591000,FDX,1991-01-10,8.375
591001,FDX,1991-01-11,8.28125
591002,FDX,1991-01-14,8.125
591003,FDX,1991-01-15,8.21875
591004,FDX,1991-01-16,8.375
591005,FDX,1991-01-17,8.625
591006,FDX,1991-01-18,9.25
591007,FDX,1991-01-21,9.40625
591008,FDX,1991-01-22,9.25
591009,FDX,1991-01-23,9.625
591010,FDX,1991-01-24,9.9375
591011,FDX,1991-01-25,9.5625
591012,FDX,1991-01-28,9.75
591013,FDX,1991-01-29,9.71875
591014,FDX,1991-01-30,10.53125
591015,FDX,1991-01-31,10.6875
591016,FDX,1991-02-01,10.8125
591017,FDX,1991-02-04,11.125
591018,FDX,1991-02-05,10.65625
591019,FDX,1991-02-06,10.8125
591020,FDX,1991-02-07,10.4375
591021,FDX,1991-02-08,10.15625
591022,FDX,1991-02-11,10.84375
591023,FDX,1991-02-12,10.6875
591024,FDX,1991-02-13,10.5
591025,FDX,1991-02-14,10.46875
591026,FDX,1991-02-15,10.6875
591027,FDX,1991-02-19,10.6875
591028,FDX,1991-02-20,10.34375
591029,FDX,1991-02-21,10.25
591030,FDX,1991-02-22,10.15625
591031,FDX,1991-02-25,10.15625
591032,FDX,1991-02-26,10.09375
591033,FDX,1991-02-27,10.40625
591034,FDX,1991-02-28,10.3125
591035,FDX,1991-03-01,10.09375
591036,FDX,1991-03-04,9.78125
591037,FDX,1991-03-05,10.03125
591038,FDX,1991-03-06,9.96875
591039,FDX,1991-03-07,10.03125
591040,FDX,1991-03-08,10.125
591041,FDX,1991-03-11,10.09375
591042,FDX,1991-03-12,9.875
591043,FDX,1991-03-13,9.84375
591044,FDX,1991-03-14,9.90625
591045,FDX,1991-03-15,9.96875
591046,FDX,1991-03-18,9.84375
591047,FDX,1991-03-19,9.03125
591048,FDX,1991-03-20,8.9375
591049,FDX,1991-03-21,8.90625
591050,FDX,1991-03-22,8.78125
591051,FDX,1991-03-25,8.78125
591052,FDX,1991-03-26,8.9375
591053,FDX,1991-03-27,8.96875
591054,FDX,1991-03-28,9.0625
591055,FDX,1991-04-01,8.8125
591056,FDX,1991-04-02,8.875
591057,FDX,1991-04-03,8.625
591058,FDX,1991-04-04,8.71875
591059,FDX,1991-04-05,8.71875
591060,FDX,1991-04-08,8.71875
591061,FDX,1991-04-09,8.625
591062,FDX,1991-04-10,8.59375
591063,FDX,1991-04-11,8.34375
591064,FDX,1991-04-12,8.25
591065,FDX,1991-04-15,8.125
591066,FDX,1991-04-16,8.34375
591067,FDX,1991-04-17,8.625
591068,FDX,1991-04-18,8.8125
591069,FDX,1991-04-19,8.75
591070,FDX,1991-04-22,8.84375
591071,FDX,1991-04-23,8.71875
591072,FDX,1991-04-24,8.6875
591073,FDX,1991-04-25,8.75
591074,FDX,1991-04-26,8.75
591075,FDX,1991-04-29,8.75
591076,FDX,1991-04-30,8.8125
591077,FDX,1991-05-01,8.75
591078,FDX,1991-05-02,8.875
591079,FDX,1991-05-03,9.15625
591080,FDX,1991-05-06,9.46875
591081,FDX,1991-05-07,9.5
591082,FDX,1991-05-08,9.6875
591083,FDX,1991-05-09,10.40625
591084,FDX,1991-05-10,10.0
591085,FDX,1991-05-13,9.90625
591086,FDX,1991-05-14,9.6875
591087,FDX,1991-05-15,9.34375
591088,FDX,1991-05-16,9.28125
591089,FDX,1991-05-17,9.28125
591090,FDX,1991-05-20,9.28125
591091,FDX,1991-05-21,9.34375
591092,FDX,1991-05-22,9.59375
591093,FDX,1991-05-23,9.5
591094,FDX,1991-05-24,9.53125
591095,FDX,1991-05-28,9.5625
591096,FDX,1991-05-29,9.5625
591097,FDX,1991-05-30,9.6875
591098,FDX,1991-05-31,10.03125
591099,FDX,1991-06-03,10.3125
591100,FDX,1991-06-04,10.90625
591101,FDX,1991-06-05,10.40625
591102,FDX,1991-06-06,10.15625
591103,FDX,1991-06-07,9.96875
591104,FDX,1991-06-10,9.96875
591105,FDX,1991-06-11,10.125
591106,FDX,1991-06-12,9.90625
591107,FDX,1991-06-13,10.0
591108,FDX,1991-06-14,10.34375
591109,FDX,1991-06-17,10.21875
591110,FDX,1991-06-18,9.9375
591111,FDX,1991-06-19,9.84375
591112,FDX,1991-06-20,9.90625
591113,FDX,1991-06-21,9.9375
591114,FDX,1991-06-24,9.625
591115,FDX,1991-06-25,9.71875
591116,FDX,1991-06-26,9.71875
591117,FDX,1991-06-27,9.71875
591118,FDX,1991-06-28,9.625
591119,FDX,1991-07-01,9.78125
591120,FDX,1991-07-02,9.6875
591121,FDX,1991-07-03,9.90625
591122,FDX,1991-07-05,10.125
591123,FDX,1991-07-08,10.1875
591124,FDX,1991-07-09,10.3125
591125,FDX,1991-07-10,10.21875
591126,FDX,1991-07-11,10.34375
591127,FDX,1991-07-12,10.375
591128,FDX,1991-07-15,10.25
591129,FDX,1991-07-16,10.375
591130,FDX,1991-07-17,10.28125
591131,FDX,1991-07-18,10.5
591132,FDX,1991-07-19,10.59375
591133,FDX,1991-07-22,10.5625
591134,FDX,1991-07-23,10.59375
591135,FDX,1991-07-24,10.5625
591136,FDX,1991-07-25,10.5
591137,FDX,1991-07-26,10.6875
591138,FDX,1991-07-29,10.5625
591139,FDX,1991-07-30,10.4375
591140,FDX,1991-07-31,10.4375
591141,FDX,1991-08-01,10.28125
591142,FDX,1991-08-02,10.1875
591143,FDX,1991-08-05,9.96875
591144,FDX,1991-08-06,10.25
591145,FDX,1991-08-07,10.09375
591146,FDX,1991-08-08,10.09375
591147,FDX,1991-08-09,9.96875
591148,FDX,1991-08-12,10.03125
591149,FDX,1991-08-13,10.03125
591150,FDX,1991-08-14,10.0
591151,FDX,1991-08-15,10.03125
591152,FDX,1991-08-16,9.96875
591153,FDX,1991-08-19,9.625
591154,FDX,1991-08-20,9.65625
591155,FDX,1991-08-21,9.8125
591156,FDX,1991-08-22,9.8125
591157,FDX,1991-08-23,10.0625
591158,FDX,1991-08-26,9.96875
591159,FDX,1991-08-27,9.8125
591160,FDX,1991-08-28,9.90625
591161,FDX,1991-08-29,9.84375
591162,FDX,1991-08-30,9.90625
591163,FDX,1991-09-03,9.75
591164,FDX,1991-09-04,9.5625
591165,FDX,1991-09-05,9.25
591166,FDX,1991-09-06,9.40625
591167,FDX,1991-09-09,9.34375
591168,FDX,1991-09-10,9.1875
591169,FDX,1991-09-11,9.1875
591170,FDX,1991-09-12,9.25
591171,FDX,1991-09-13,9.09375
591172,FDX,1991-09-16,9.125
591173,FDX,1991-09-17,9.125
591174,FDX,1991-09-18,9.0
591175,FDX,1991-09-19,9.09375
591176,FDX,1991-09-20,9.0625
591177,FDX,1991-09-23,8.9375
591178,FDX,1991-09-24,9.0625
591179,FDX,1991-09-25,9.15625
591180,FDX,1991-09-26,8.96875
591181,FDX,1991-09-27,8.8125
591182,FDX,1991-09-30,8.75
591183,FDX,1991-10-01,8.8125
591184,FDX,1991-10-02,8.96875
591185,FDX,1991-10-03,8.78125
591186,FDX,1991-10-04,8.78125
591187,FDX,1991-10-07,8.75
591188,FDX,1991-10-08,8.78125
591189,FDX,1991-10-09,8.78125
591190,FDX,1991-10-10,9.4375
591191,FDX,1991-10-11,9.3125
591192,FDX,1991-10-14,9.40625
591193,FDX,1991-10-15,9.90625
591194,FDX,1991-10-16,10.125
591195,FDX,1991-10-17,10.125
591196,FDX,1991-10-18,10.15625
591197,FDX,1991-10-21,9.96875
591198,FDX,1991-10-22,9.75
591199,FDX,1991-10-23,9.53125
591200,FDX,1991-10-24,9.46875
591201,FDX,1991-10-25,9.34375
591202,FDX,1991-10-28,9.65625
591203,FDX,1991-10-29,9.59375
591204,FDX,1991-10-30,9.53125
591205,FDX,1991-10-31,9.625
591206,FDX,1991-11-01,9.65625
591207,FDX,1991-11-04,9.625
591208,FDX,1991-11-05,9.65625
591209,FDX,1991-11-06,9.625
591210,FDX,1991-11-07,9.75
591211,FDX,1991-11-08,9.5625
591212,FDX,1991-11-11,9.625
591213,FDX,1991-11-12,9.6875
591214,FDX,1991-11-13,9.625
591215,FDX,1991-11-14,9.71875
591216,FDX,1991-11-15,9.125
591217,FDX,1991-11-18,9.3125
591218,FDX,1991-11-19,9.25
591219,FDX,1991-11-20,9.21875
591220,FDX,1991-11-21,9.25
591221,FDX,1991-11-22,9.0625
591222,FDX,1991-11-25,8.9375
591223,FDX,1991-11-26,8.875
591224,FDX,1991-11-27,8.78125
591225,FDX,1991-11-29,8.71875
591226,FDX,1991-12-02,8.9375
591227,FDX,1991-12-03,8.96875
591228,FDX,1991-12-04,9.1875
591229,FDX,1991-12-05,9.0
591230,FDX,1991-12-06,8.96875
591231,FDX,1991-12-09,8.90625
591232,FDX,1991-12-10,8.71875
591233,FDX,1991-12-11,8.6875
591234,FDX,1991-12-12,8.8125
591235,FDX,1991-12-13,8.96875
591236,FDX,1991-12-16,8.34375
591237,FDX,1991-12-17,8.1875
591238,FDX,1991-12-18,8.3125
591239,FDX,1991-12-19,8.3125
591240,FDX,1991-12-20,8.5
591241,FDX,1991-12-23,8.875
591242,FDX,1991-12-24,9.25
591243,FDX,1991-12-26,9.5
591244,FDX,1991-12-27,9.4375
591245,FDX,1991-12-30,9.625
591246,FDX,1991-12-31,9.6875
591247,FDX,1992-01-02,9.625
591248,FDX,1992-01-03,9.375
591249,FDX,1992-01-06,9.5625
591250,FDX,1992-01-07,9.90625
591251,FDX,1992-01-08,10.21875
591252,FDX,1992-01-09,10.0625
591253,FDX,1992-01-10,10.09375
591254,FDX,1992-01-13,10.25
591255,FDX,1992-01-14,10.46875
591256,FDX,1992-01-15,11.21875
591257,FDX,1992-01-16,11.4375
591258,FDX,1992-01-17,11.03125
591259,FDX,1992-01-20,10.90625
591260,FDX,1992-01-21,10.75
591261,FDX,1992-01-22,11.0
591262,FDX,1992-01-23,10.90625
591263,FDX,1992-01-24,11.0
591264,FDX,1992-01-27,10.9375
591265,FDX,1992-01-28,10.75
591266,FDX,1992-01-29,10.96875
591267,FDX,1992-01-30,11.125
591268,FDX,1992-01-31,10.9375
591269,FDX,1992-02-03,10.75
591270,FDX,1992-02-04,10.71875
591271,FDX,1992-02-05,10.65625
591272,FDX,1992-02-06,10.84375
591273,FDX,1992-02-07,10.625
591274,FDX,1992-02-10,11.0625
591275,FDX,1992-02-11,11.9375
591276,FDX,1992-02-12,12.03125
591277,FDX,1992-02-13,11.84375
591278,FDX,1992-02-14,11.96875
591279,FDX,1992-02-18,12.0625
591280,FDX,1992-02-19,12.0
591281,FDX,1992-02-20,13.34375
591282,FDX,1992-02-21,13.03125
591283,FDX,1992-02-24,12.84375
591284,FDX,1992-02-25,13.28125
591285,FDX,1992-02-26,13.4375
591286,FDX,1992-02-27,13.15625
591287,FDX,1992-02-28,12.8125
591288,FDX,1992-03-02,13.0625
591289,FDX,1992-03-03,13.46875
591290,FDX,1992-03-04,13.5625
591291,FDX,1992-03-05,13.6875
591292,FDX,1992-03-06,13.65625
591293,FDX,1992-03-09,13.0625
591294,FDX,1992-03-10,13.0
591295,FDX,1992-03-11,12.71875
591296,FDX,1992-03-12,13.15625
591297,FDX,1992-03-13,13.5625
591298,FDX,1992-03-16,13.375
591299,FDX,1992-03-17,13.8125
591300,FDX,1992-03-18,12.3125
591301,FDX,1992-03-19,12.875
591302,FDX,1992-03-20,12.8125
591303,FDX,1992-03-23,12.34375
591304,FDX,1992-03-24,11.9375
591305,FDX,1992-03-25,11.875
591306,FDX,1992-03-26,11.875
591307,FDX,1992-03-27,11.78125
591308,FDX,1992-03-30,11.5625
591309,FDX,1992-03-31,11.71875
591310,FDX,1992-04-01,11.6875
591311,FDX,1992-04-02,11.5625
591312,FDX,1992-04-03,11.25
591313,FDX,1992-04-06,10.84375
591314,FDX,1992-04-07,10.6875
591315,FDX,1992-04-08,10.5625
591316,FDX,1992-04-09,11.15625
591317,FDX,1992-04-10,11.53125
591318,FDX,1992-04-13,11.46875
591319,FDX,1992-04-14,11.59375
591320,FDX,1992-04-15,12.09375
591321,FDX,1992-04-16,11.8125
591322,FDX,1992-04-20,11.28125
591323,FDX,1992-04-21,11.03125
591324,FDX,1992-04-22,11.03125
591325,FDX,1992-04-23,11.25
591326,FDX,1992-04-24,11.21875
591327,FDX,1992-04-27,10.96875
591328,FDX,1992-04-28,11.0
591329,FDX,1992-04-29,10.96875
591330,FDX,1992-04-30,10.875
591331,FDX,1992-05-01,10.59375
591332,FDX,1992-05-04,11.0
591333,FDX,1992-05-05,10.9375
591334,FDX,1992-05-06,10.5625
591335,FDX,1992-05-07,10.1875
591336,FDX,1992-05-08,10.3125
591337,FDX,1992-05-11,10.5
591338,FDX,1992-05-12,10.625
591339,FDX,1992-05-13,10.6875
591340,FDX,1992-05-14,10.6875
591341,FDX,1992-05-15,10.59375
591342,FDX,1992-05-18,10.71875
591343,FDX,1992-05-19,10.59375
591344,FDX,1992-05-20,10.65625
591345,FDX,1992-05-21,10.71875
591346,FDX,1992-05-22,10.65625
591347,FDX,1992-05-26,10.3125
591348,FDX,1992-05-27,10.3125
591349,FDX,1992-05-28,10.09375
591350,FDX,1992-05-29,10.1875
591351,FDX,1992-06-01,10.40625
591352,FDX,1992-06-02,10.40625
591353,FDX,1992-06-03,10.4375
591354,FDX,1992-06-04,10.34375
591355,FDX,1992-06-05,10.3125
591356,FDX,1992-06-08,10.3125
591357,FDX,1992-06-09,10.25
591358,FDX,1992-06-10,10.1875
591359,FDX,1992-06-11,10.25
591360,FDX,1992-06-12,10.34375
591361,FDX,1992-06-15,10.28125
591362,FDX,1992-06-16,10.25
591363,FDX,1992-06-17,10.21875
591364,FDX,1992-06-18,10.0
591365,FDX,1992-06-19,10.0
591366,FDX,1992-06-22,10.0
591367,FDX,1992-06-23,10.125
591368,FDX,1992-06-24,10.125
591369,FDX,1992-06-25,10.0625
591370,FDX,1992-06-26,10.0625
591371,FDX,1992-06-29,10.6875
591372,FDX,1992-06-30,11.28125
591373,FDX,1992-07-01,11.53125
591374,FDX,1992-07-02,11.53125
591375,FDX,1992-07-06,11.4375
591376,FDX,1992-07-07,11.3125
591377,FDX,1992-07-08,11.21875
591378,FDX,1992-07-09,11.3125
591379,FDX,1992-07-10,11.5625
591380,FDX,1992-07-13,11.59375
591381,FDX,1992-07-14,11.6875
591382,FDX,1992-07-15,11.40625
591383,FDX,1992-07-16,10.75
591384,FDX,1992-07-17,10.71875
591385,FDX,1992-07-20,10.6875
591386,FDX,1992-07-21,10.5
591387,FDX,1992-07-22,10.4375
591388,FDX,1992-07-23,10.59375
591389,FDX,1992-07-24,10.625
591390,FDX,1992-07-27,10.625
591391,FDX,1992-07-28,10.8125
591392,FDX,1992-07-29,10.75
591393,FDX,1992-07-30,10.625
591394,FDX,1992-07-31,10.6875
591395,FDX,1992-08-03,10.78125
591396,FDX,1992-08-04,10.78125
591397,FDX,1992-08-05,10.8125
591398,FDX,1992-08-06,10.90625
591399,FDX,1992-08-07,10.90625
591400,FDX,1992-08-10,10.84375
591401,FDX,1992-08-11,10.84375
591402,FDX,1992-08-12,10.28125
591403,FDX,1992-08-13,10.03125
591404,FDX,1992-08-14,10.5
591405,FDX,1992-08-17,10.3125
591406,FDX,1992-08-18,10.25
591407,FDX,1992-08-19,9.96875
591408,FDX,1992-08-20,9.9375
591409,FDX,1992-08-21,9.875
591410,FDX,1992-08-24,9.625
591411,FDX,1992-08-25,9.5
591412,FDX,1992-08-26,9.40625
591413,FDX,1992-08-27,9.53125
591414,FDX,1992-08-28,9.5625
591415,FDX,1992-08-31,9.59375
591416,FDX,1992-09-01,9.875
591417,FDX,1992-09-02,10.34375
591418,FDX,1992-09-03,10.03125
591419,FDX,1992-09-04,9.90625
591420,FDX,1992-09-08,9.9375
591421,FDX,1992-09-09,10.09375
591422,FDX,1992-09-10,10.09375
591423,FDX,1992-09-11,9.96875
591424,FDX,1992-09-14,10.15625
591425,FDX,1992-09-15,9.9375
591426,FDX,1992-09-16,9.21875
591427,FDX,1992-09-17,9.125
591428,FDX,1992-09-18,9.15625
591429,FDX,1992-09-21,9.125
591430,FDX,1992-09-22,8.875
591431,FDX,1992-09-23,8.78125
591432,FDX,1992-09-24,9.125
591433,FDX,1992-09-25,9.1875
591434,FDX,1992-09-28,9.125
591435,FDX,1992-09-29,9.03125
591436,FDX,1992-09-30,9.03125
591437,FDX,1992-10-01,8.96875
591438,FDX,1992-10-02,8.90625
591439,FDX,1992-10-05,9.15625
591440,FDX,1992-10-06,9.28125
591441,FDX,1992-10-07,9.3125
591442,FDX,1992-10-08,9.5625
591443,FDX,1992-10-09,9.4375
591444,FDX,1992-10-12,9.625
591445,FDX,1992-10-13,10.0
591446,FDX,1992-10-14,9.8125
591447,FDX,1992-10-15,9.75
591448,FDX,1992-10-16,10.40625
591449,FDX,1992-10-19,10.6875
591450,FDX,1992-10-20,10.6875
591451,FDX,1992-10-21,10.75
591452,FDX,1992-10-22,10.71875
591453,FDX,1992-10-23,10.71875
591454,FDX,1992-10-26,11.25
591455,FDX,1992-10-27,11.28125
591456,FDX,1992-10-28,11.21875
591457,FDX,1992-10-29,11.4375
591458,FDX,1992-10-30,11.28125
591459,FDX,1992-11-02,11.59375
591460,FDX,1992-11-03,11.375
591461,FDX,1992-11-04,11.8125
591462,FDX,1992-11-05,12.15625
591463,FDX,1992-11-06,12.0
591464,FDX,1992-11-09,11.96875
591465,FDX,1992-11-10,11.78125
591466,FDX,1992-11-11,12.0625
591467,FDX,1992-11-12,12.03125
591468,FDX,1992-11-13,11.9375
591469,FDX,1992-11-16,12.25
591470,FDX,1992-11-17,12.125
591471,FDX,1992-11-18,12.15625
591472,FDX,1992-11-19,12.03125
591473,FDX,1992-11-20,12.03125
591474,FDX,1992-11-23,11.9375
591475,FDX,1992-11-24,12.5
591476,FDX,1992-11-25,12.40625
591477,FDX,1992-11-27,12.4375
591478,FDX,1992-11-30,12.21875
591479,FDX,1992-12-01,12.3125
591480,FDX,1992-12-02,13.09375
591481,FDX,1992-12-03,13.375
591482,FDX,1992-12-04,13.4375
591483,FDX,1992-12-07,13.5625
591484,FDX,1992-12-08,13.53125
591485,FDX,1992-12-09,13.625
591486,FDX,1992-12-10,13.40625
591487,FDX,1992-12-11,13.34375
591488,FDX,1992-12-14,13.40625
591489,FDX,1992-12-15,13.75
591490,FDX,1992-12-16,13.6875
591491,FDX,1992-12-17,13.875
591492,FDX,1992-12-18,13.65625
591493,FDX,1992-12-21,13.875
591494,FDX,1992-12-22,13.875
591495,FDX,1992-12-23,13.625
591496,FDX,1992-12-24,13.46875
591497,FDX,1992-12-28,13.5625
591498,FDX,1992-12-29,13.34375
591499,FDX,1992-12-30,13.65625
591500,FDX,1992-12-31,13.625
591501,FDX,1993-01-04,14.0
591502,FDX,1993-01-05,13.875
591503,FDX,1993-01-06,13.9375
591504,FDX,1993-01-07,14.125
591505,FDX,1993-01-08,14.0625
591506,FDX,1993-01-11,13.84375
591507,FDX,1993-01-12,13.6875
591508,FDX,1993-01-13,13.5625
591509,FDX,1993-01-14,14.0625
591510,FDX,1993-01-15,14.1875
591511,FDX,1993-01-18,14.21875
591512,FDX,1993-01-19,14.21875
591513,FDX,1993-01-20,14.3125
591514,FDX,1993-01-21,14.09375
591515,FDX,1993-01-22,14.0625
591516,FDX,1993-01-25,14.0625
591517,FDX,1993-01-26,14.03125
591518,FDX,1993-01-27,14.0625
591519,FDX,1993-01-28,14.03125
591520,FDX,1993-01-29,14.15625
591521,FDX,1993-02-01,14.40625
591522,FDX,1993-02-02,14.375
591523,FDX,1993-02-03,14.59375
591524,FDX,1993-02-04,15.0
591525,FDX,1993-02-05,15.1875
591526,FDX,1993-02-08,14.96875
591527,FDX,1993-02-09,14.65625
591528,FDX,1993-02-10,14.53125
591529,FDX,1993-02-11,14.71875
591530,FDX,1993-02-12,14.53125
591531,FDX,1993-02-16,14.09375
591532,FDX,1993-02-17,14.03125
591533,FDX,1993-02-18,14.0625
591534,FDX,1993-02-19,14.09375
591535,FDX,1993-02-22,14.09375
591536,FDX,1993-02-23,13.9375
591537,FDX,1993-02-24,14.15625
591538,FDX,1993-02-25,14.4375
591539,FDX,1993-02-26,14.09375
591540,FDX,1993-03-01,13.625
591541,FDX,1993-03-02,13.46875
591542,FDX,1993-03-03,13.65625
591543,FDX,1993-03-04,13.84375
591544,FDX,1993-03-05,14.03125
591545,FDX,1993-03-08,14.40625
591546,FDX,1993-03-09,14.625
591547,FDX,1993-03-10,14.5625
591548,FDX,1993-03-11,14.28125
591549,FDX,1993-03-12,13.96875
591550,FDX,1993-03-15,14.59375
591551,FDX,1993-03-16,14.46875
591552,FDX,1993-03-17,14.3125
591553,FDX,1993-03-18,14.4375
591554,FDX,1993-03-19,14.28125
591555,FDX,1993-03-22,13.9375
591556,FDX,1993-03-23,13.84375
591557,FDX,1993-03-24,14.09375
591558,FDX,1993-03-25,14.21875
591559,FDX,1993-03-26,14.21875
591560,FDX,1993-03-29,14.3125
591561,FDX,1993-03-30,14.25
591562,FDX,1993-03-31,14.09375
591563,FDX,1993-04-01,14.03125
591564,FDX,1993-04-02,13.4375
591565,FDX,1993-04-05,13.28125
591566,FDX,1993-04-06,13.625
591567,FDX,1993-04-07,13.6875
591568,FDX,1993-04-08,13.4375
591569,FDX,1993-04-12,13.4375
591570,FDX,1993-04-13,13.46875
591571,FDX,1993-04-14,13.6875
591572,FDX,1993-04-15,13.9375
591573,FDX,1993-04-16,13.78125
591574,FDX,1993-04-19,13.34375
591575,FDX,1993-04-20,13.0
591576,FDX,1993-04-21,13.03125
591577,FDX,1993-04-22,12.96875
591578,FDX,1993-04-23,12.90625
591579,FDX,1993-04-26,12.75
591580,FDX,1993-04-27,12.78125
591581,FDX,1993-04-28,12.5625
591582,FDX,1993-04-29,12.1875
591583,FDX,1993-04-30,12.09375
591584,FDX,1993-05-03,12.3125
591585,FDX,1993-05-04,12.21875
591586,FDX,1993-05-05,12.25
591587,FDX,1993-05-06,12.25
591588,FDX,1993-05-07,12.0625
591589,FDX,1993-05-10,12.0
591590,FDX,1993-05-11,12.28125
591591,FDX,1993-05-12,13.0
591592,FDX,1993-05-13,12.8125
591593,FDX,1993-05-14,12.59375
591594,FDX,1993-05-17,12.59375
591595,FDX,1993-05-18,12.375
591596,FDX,1993-05-19,12.46875
591597,FDX,1993-05-20,12.5
591598,FDX,1993-05-21,12.4375
591599,FDX,1993-05-24,12.34375
591600,FDX,1993-05-25,12.25
591601,FDX,1993-05-26,12.3125
591602,FDX,1993-05-27,12.21875
591603,FDX,1993-05-28,12.25
591604,FDX,1993-06-01,12.5
591605,FDX,1993-06-02,12.46875
591606,FDX,1993-06-03,11.375
591607,FDX,1993-06-04,11.625
591608,FDX,1993-06-07,11.6875
591609,FDX,1993-06-08,11.53125
591610,FDX,1993-06-09,11.375
591611,FDX,1993-06-10,11.25
591612,FDX,1993-06-11,11.21875
591613,FDX,1993-06-14,11.15625
591614,FDX,1993-06-15,11.25
591615,FDX,1993-06-16,11.1875
591616,FDX,1993-06-17,11.25
591617,FDX,1993-06-18,11.25
591618,FDX,1993-06-21,11.3125
591619,FDX,1993-06-22,11.4375
591620,FDX,1993-06-23,11.4375
591621,FDX,1993-06-24,11.46875
591622,FDX,1993-06-25,11.5625
591623,FDX,1993-06-28,11.6875
591624,FDX,1993-06-29,11.4375
591625,FDX,1993-06-30,11.65625
591626,FDX,1993-07-01,11.71875
591627,FDX,1993-07-02,11.8125
591628,FDX,1993-07-06,11.71875
591629,FDX,1993-07-07,11.40625
591630,FDX,1993-07-08,11.78125
591631,FDX,1993-07-09,11.75
591632,FDX,1993-07-12,11.46875
591633,FDX,1993-07-13,11.71875
591634,FDX,1993-07-14,13.34375
591635,FDX,1993-07-15,13.625
591636,FDX,1993-07-16,13.65625
591637,FDX,1993-07-19,13.65625
591638,FDX,1993-07-20,13.46875
591639,FDX,1993-07-21,13.21875
591640,FDX,1993-07-22,13.28125
591641,FDX,1993-07-23,13.46875
591642,FDX,1993-07-26,13.3125
591643,FDX,1993-07-27,13.4375
591644,FDX,1993-07-28,13.28125
591645,FDX,1993-07-29,13.09375
591646,FDX,1993-07-30,13.1875
591647,FDX,1993-08-02,13.21875
591648,FDX,1993-08-03,13.0625
591649,FDX,1993-08-04,13.15625
591650,FDX,1993-08-05,13.34375
591651,FDX,1993-08-06,13.5
591652,FDX,1993-08-09,14.0
591653,FDX,1993-08-10,14.15625
591654,FDX,1993-08-11,13.875
591655,FDX,1993-08-12,13.78125
591656,FDX,1993-08-13,13.84375
591657,FDX,1993-08-16,13.96875
591658,FDX,1993-08-17,14.375
591659,FDX,1993-08-18,14.84375
591660,FDX,1993-08-19,15.0625
591661,FDX,1993-08-20,14.96875
591662,FDX,1993-08-23,14.9375
591663,FDX,1993-08-24,15.0
591664,FDX,1993-08-25,15.0
591665,FDX,1993-08-26,14.9375
591666,FDX,1993-08-27,14.9375
591667,FDX,1993-08-30,14.9375
591668,FDX,1993-08-31,14.9375
591669,FDX,1993-09-01,14.78125
591670,FDX,1993-09-02,14.28125
591671,FDX,1993-09-03,14.1875
591672,FDX,1993-09-07,13.90625
591673,FDX,1993-09-08,13.8125
591674,FDX,1993-09-09,14.09375
591675,FDX,1993-09-10,13.875
591676,FDX,1993-09-13,13.96875
591677,FDX,1993-09-14,13.84375
591678,FDX,1993-09-15,14.6875
591679,FDX,1993-09-16,14.4375
591680,FDX,1993-09-17,14.71875
591681,FDX,1993-09-20,14.875
591682,FDX,1993-09-21,14.78125
591683,FDX,1993-09-22,15.3125
591684,FDX,1993-09-23,15.59375
591685,FDX,1993-09-24,15.5625
591686,FDX,1993-09-27,15.8125
591687,FDX,1993-09-28,15.71875
591688,FDX,1993-09-29,15.5
591689,FDX,1993-09-30,15.46875
591690,FDX,1993-10-01,15.5
591691,FDX,1993-10-04,15.78125
591692,FDX,1993-10-05,15.71875
591693,FDX,1993-10-06,15.78125
591694,FDX,1993-10-07,15.71875
591695,FDX,1993-10-08,16.46875
591696,FDX,1993-10-11,16.5
591697,FDX,1993-10-12,16.25
591698,FDX,1993-10-13,16.125
591699,FDX,1993-10-14,16.25
591700,FDX,1993-10-15,16.125
591701,FDX,1993-10-18,16.25
591702,FDX,1993-10-19,16.53125
591703,FDX,1993-10-20,16.71875
591704,FDX,1993-10-21,16.71875
591705,FDX,1993-10-22,16.9375
591706,FDX,1993-10-25,16.75
591707,FDX,1993-10-26,16.96875
591708,FDX,1993-10-27,16.6875
591709,FDX,1993-10-28,16.71875
591710,FDX,1993-10-29,16.875
591711,FDX,1993-11-01,16.875
591712,FDX,1993-11-02,16.8125
591713,FDX,1993-11-03,16.65625
591714,FDX,1993-11-04,16.15625
591715,FDX,1993-11-05,16.3125
591716,FDX,1993-11-08,16.4375
591717,FDX,1993-11-09,16.6875
591718,FDX,1993-11-10,16.9375
591719,FDX,1993-11-11,16.78125
591720,FDX,1993-11-12,16.8125
591721,FDX,1993-11-15,16.90625
591722,FDX,1993-11-16,17.4375
591723,FDX,1993-11-17,17.21875
591724,FDX,1993-11-18,17.0625
591725,FDX,1993-11-19,16.65625
591726,FDX,1993-11-22,16.375
591727,FDX,1993-11-23,16.34375
591728,FDX,1993-11-24,16.71875
591729,FDX,1993-11-26,16.84375
591730,FDX,1993-11-29,17.1875
591731,FDX,1993-11-30,17.875
591732,FDX,1993-12-01,17.875
591733,FDX,1993-12-02,17.75
591734,FDX,1993-12-03,17.8125
591735,FDX,1993-12-06,17.625
591736,FDX,1993-12-07,17.3125
591737,FDX,1993-12-08,17.1875
591738,FDX,1993-12-09,17.0625
591739,FDX,1993-12-10,17.09375
591740,FDX,1993-12-13,17.5
591741,FDX,1993-12-14,17.875
591742,FDX,1993-12-15,17.40625
591743,FDX,1993-12-16,17.15625
591744,FDX,1993-12-17,17.34375
591745,FDX,1993-12-20,17.4375
591746,FDX,1993-12-21,17.5625
591747,FDX,1993-12-22,17.71875
591748,FDX,1993-12-23,17.5
591749,FDX,1993-12-27,17.71875
591750,FDX,1993-12-28,17.71875
591751,FDX,1993-12-29,17.75
591752,FDX,1993-12-30,17.8125
591753,FDX,1993-12-31,17.71875
591754,FDX,1994-01-03,17.4375
591755,FDX,1994-01-04,17.40625
591756,FDX,1994-01-05,17.71875
591757,FDX,1994-01-06,18.125
591758,FDX,1994-01-07,18.15625
591759,FDX,1994-01-10,18.40625
591760,FDX,1994-01-11,18.1875
591761,FDX,1994-01-12,18.84375
591762,FDX,1994-01-13,18.875
591763,FDX,1994-01-14,19.0
591764,FDX,1994-01-17,18.71875
591765,FDX,1994-01-18,18.625
591766,FDX,1994-01-19,18.5625
591767,FDX,1994-01-20,18.375
591768,FDX,1994-01-21,19.09375
591769,FDX,1994-01-24,18.65625
591770,FDX,1994-01-25,18.0625
591771,FDX,1994-01-26,18.25
591772,FDX,1994-01-27,18.4375
591773,FDX,1994-01-28,18.75
591774,FDX,1994-01-31,19.0
591775,FDX,1994-02-01,19.0
591776,FDX,1994-02-02,18.9375
591777,FDX,1994-02-03,18.9375
591778,FDX,1994-02-04,19.375
591779,FDX,1994-02-07,19.15625
591780,FDX,1994-02-08,19.1875
591781,FDX,1994-02-09,19.21875
591782,FDX,1994-02-10,19.28125
591783,FDX,1994-02-11,19.1875
591784,FDX,1994-02-14,19.0
591785,FDX,1994-02-15,19.125
591786,FDX,1994-02-16,18.9375
591787,FDX,1994-02-17,19.0
591788,FDX,1994-02-18,19.125
591789,FDX,1994-02-22,19.15625
591790,FDX,1994-02-23,19.15625
591791,FDX,1994-02-24,19.0625
591792,FDX,1994-02-25,18.84375
591793,FDX,1994-02-28,18.71875
591794,FDX,1994-03-01,18.375
591795,FDX,1994-03-02,18.21875
591796,FDX,1994-03-03,18.0625
591797,FDX,1994-03-04,18.09375
591798,FDX,1994-03-07,17.6875
591799,FDX,1994-03-08,17.5
591800,FDX,1994-03-09,17.1875
591801,FDX,1994-03-10,17.0625
591802,FDX,1994-03-11,16.90625
591803,FDX,1994-03-14,17.65625
591804,FDX,1994-03-15,17.5
591805,FDX,1994-03-16,17.96875
591806,FDX,1994-03-17,17.84375
591807,FDX,1994-03-18,17.8125
591808,FDX,1994-03-21,17.5625
591809,FDX,1994-03-22,17.4375
591810,FDX,1994-03-23,17.78125
591811,FDX,1994-03-24,17.4375
591812,FDX,1994-03-25,17.34375
591813,FDX,1994-03-28,17.25
591814,FDX,1994-03-29,17.15625
591815,FDX,1994-03-30,16.6875
591816,FDX,1994-03-31,16.71875
591817,FDX,1994-04-04,16.5625
591818,FDX,1994-04-05,16.75
591819,FDX,1994-04-06,16.84375
591820,FDX,1994-04-07,16.71875
591821,FDX,1994-04-08,16.28125
591822,FDX,1994-04-11,16.21875
591823,FDX,1994-04-12,16.5
591824,FDX,1994-04-13,17.4375
591825,FDX,1994-04-14,17.78125
591826,FDX,1994-04-15,17.75
591827,FDX,1994-04-18,17.6875
591828,FDX,1994-04-19,17.71875
591829,FDX,1994-04-20,17.75
591830,FDX,1994-04-21,17.90625
591831,FDX,1994-04-22,18.0
591832,FDX,1994-04-25,18.40625
591833,FDX,1994-04-26,18.46875
591834,FDX,1994-04-28,18.59375
591835,FDX,1994-04-29,19.0625
591836,FDX,1994-05-02,19.0625
591837,FDX,1994-05-03,19.375
591838,FDX,1994-05-04,19.28125
591839,FDX,1994-05-05,18.8125
591840,FDX,1994-05-06,18.5625
591841,FDX,1994-05-09,18.4375
591842,FDX,1994-05-10,18.3125
591843,FDX,1994-05-11,18.125
591844,FDX,1994-05-12,18.0
591845,FDX,1994-05-13,17.875
591846,FDX,1994-05-16,17.96875
591847,FDX,1994-05-17,18.03125
591848,FDX,1994-05-18,18.46875
591849,FDX,1994-05-19,18.75
591850,FDX,1994-05-20,18.6875
591851,FDX,1994-05-23,18.71875
591852,FDX,1994-05-24,18.75
591853,FDX,1994-05-25,18.78125
591854,FDX,1994-05-26,18.84375
591855,FDX,1994-05-27,19.125
591856,FDX,1994-05-31,19.125
591857,FDX,1994-06-01,18.90625
591858,FDX,1994-06-02,18.6875
591859,FDX,1994-06-03,18.9375
591860,FDX,1994-06-06,18.9375
591861,FDX,1994-06-07,18.9375
591862,FDX,1994-06-08,19.25
591863,FDX,1994-06-09,19.03125
591864,FDX,1994-06-10,18.875
591865,FDX,1994-06-13,19.03125
591866,FDX,1994-06-14,19.3125
591867,FDX,1994-06-15,19.21875
591868,FDX,1994-06-16,20.1875
591869,FDX,1994-06-17,19.59375
591870,FDX,1994-06-20,19.65625
591871,FDX,1994-06-21,18.71875
591872,FDX,1994-06-22,18.9375
591873,FDX,1994-06-23,19.0
591874,FDX,1994-06-24,18.75
591875,FDX,1994-06-27,18.71875
591876,FDX,1994-06-28,18.5
591877,FDX,1994-06-29,18.59375
591878,FDX,1994-06-30,18.6875
591879,FDX,1994-07-01,18.6875
591880,FDX,1994-07-05,18.625
591881,FDX,1994-07-06,18.1875
591882,FDX,1994-07-07,18.3125
591883,FDX,1994-07-08,17.84375
591884,FDX,1994-07-11,17.4375
591885,FDX,1994-07-12,17.21875
591886,FDX,1994-07-13,17.15625
591887,FDX,1994-07-14,17.46875
591888,FDX,1994-07-15,17.53125
591889,FDX,1994-07-18,17.5
591890,FDX,1994-07-19,17.625
591891,FDX,1994-07-20,17.3125
591892,FDX,1994-07-21,17.25
591893,FDX,1994-07-22,17.6875
591894,FDX,1994-07-25,17.34375
591895,FDX,1994-07-26,17.0625
591896,FDX,1994-07-27,16.84375
591897,FDX,1994-07-28,16.84375
591898,FDX,1994-07-29,16.625
591899,FDX,1994-08-01,16.0
591900,FDX,1994-08-02,16.40625
591901,FDX,1994-08-03,16.96875
591902,FDX,1994-08-04,16.875
591903,FDX,1994-08-05,16.78125
591904,FDX,1994-08-08,16.53125
591905,FDX,1994-08-09,16.46875
591906,FDX,1994-08-10,16.4375
591907,FDX,1994-08-11,16.09375
591908,FDX,1994-08-12,16.5625
591909,FDX,1994-08-15,16.78125
591910,FDX,1994-08-16,17.1875
591911,FDX,1994-08-17,17.3125
591912,FDX,1994-08-18,17.25
591913,FDX,1994-08-19,17.28125
591914,FDX,1994-08-22,17.21875
591915,FDX,1994-08-23,17.3125
591916,FDX,1994-08-24,17.625
591917,FDX,1994-08-25,17.4375
591918,FDX,1994-08-26,17.46875
591919,FDX,1994-08-29,17.4375
591920,FDX,1994-08-30,17.5
591921,FDX,1994-08-31,17.71875
591922,FDX,1994-09-01,17.65625
591923,FDX,1994-09-02,17.625
591924,FDX,1994-09-06,17.6875
591925,FDX,1994-09-07,17.65625
591926,FDX,1994-09-08,17.65625
591927,FDX,1994-09-09,17.3125
591928,FDX,1994-09-12,17.0625
591929,FDX,1994-09-13,17.25
591930,FDX,1994-09-14,17.5625
591931,FDX,1994-09-15,16.9375
591932,FDX,1994-09-16,16.65625
591933,FDX,1994-09-19,16.125
591934,FDX,1994-09-20,15.0
591935,FDX,1994-09-21,15.0
591936,FDX,1994-09-22,15.40625
591937,FDX,1994-09-23,15.3125
591938,FDX,1994-09-26,15.40625
591939,FDX,1994-09-27,15.40625
591940,FDX,1994-09-28,15.6875
591941,FDX,1994-09-29,15.5625
591942,FDX,1994-09-30,15.46875
591943,FDX,1994-10-03,15.3125
591944,FDX,1994-10-04,14.6875
591945,FDX,1994-10-05,15.0
591946,FDX,1994-10-06,15.25
591947,FDX,1994-10-07,15.71875
591948,FDX,1994-10-10,15.8125
591949,FDX,1994-10-11,15.96875
591950,FDX,1994-10-12,16.125
591951,FDX,1994-10-13,16.03125
591952,FDX,1994-10-14,15.96875
591953,FDX,1994-10-17,15.90625
591954,FDX,1994-10-18,15.78125
591955,FDX,1994-10-19,16.40625
591956,FDX,1994-10-20,16.21875
591957,FDX,1994-10-21,15.90625
591958,FDX,1994-10-24,15.46875
591959,FDX,1994-10-25,15.125
591960,FDX,1994-10-26,14.875
591961,FDX,1994-10-27,14.8125
591962,FDX,1994-10-28,15.3125
591963,FDX,1994-10-31,15.1875
591964,FDX,1994-11-01,15.09375
591965,FDX,1994-11-02,15.0
591966,FDX,1994-11-03,15.03125
591967,FDX,1994-11-04,14.875
591968,FDX,1994-11-07,14.875
591969,FDX,1994-11-08,14.6875
591970,FDX,1994-11-09,14.75
591971,FDX,1994-11-10,14.6875
591972,FDX,1994-11-11,14.59375
591973,FDX,1994-11-14,15.0625
591974,FDX,1994-11-15,14.90625
591975,FDX,1994-11-16,14.84375
591976,FDX,1994-11-17,14.8125
591977,FDX,1994-11-18,14.90625
591978,FDX,1994-11-21,15.09375
591979,FDX,1994-11-22,15.03125
591980,FDX,1994-11-23,14.4375
591981,FDX,1994-11-25,14.46875
591982,FDX,1994-11-28,14.125
591983,FDX,1994-11-29,14.3125
591984,FDX,1994-11-30,14.21875
591985,FDX,1994-12-01,14.0625
591986,FDX,1994-12-02,13.96875
591987,FDX,1994-12-05,13.9375
591988,FDX,1994-12-06,13.875
591989,FDX,1994-12-07,13.9375
591990,FDX,1994-12-08,13.46875
591991,FDX,1994-12-09,13.5
591992,FDX,1994-12-12,13.84375
591993,FDX,1994-12-13,13.75
591994,FDX,1994-12-14,14.28125
591995,FDX,1994-12-15,14.28125
591996,FDX,1994-12-16,14.34375
591997,FDX,1994-12-19,14.53125
591998,FDX,1994-12-20,14.71875
591999,FDX,1994-12-21,14.75
592000,FDX,1994-12-22,14.625
592001,FDX,1994-12-23,14.84375
592002,FDX,1994-12-27,14.9375
592003,FDX,1994-12-28,14.9375
592004,FDX,1994-12-29,15.0
592005,FDX,1994-12-30,15.0625
592006,FDX,1995-01-03,15.09375
592007,FDX,1995-01-04,15.0625
592008,FDX,1995-01-05,15.21875
592009,FDX,1995-01-06,15.1875
592010,FDX,1995-01-09,15.25
592011,FDX,1995-01-10,15.21875
592012,FDX,1995-01-11,15.09375
592013,FDX,1995-01-12,15.0
592014,FDX,1995-01-13,15.25
592015,FDX,1995-01-16,15.40625
592016,FDX,1995-01-17,15.625
592017,FDX,1995-01-18,15.78125
592018,FDX,1995-01-19,15.84375
592019,FDX,1995-01-20,15.625
592020,FDX,1995-01-23,15.53125
592021,FDX,1995-01-24,15.375
592022,FDX,1995-01-25,15.6875
592023,FDX,1995-01-26,15.3125
592024,FDX,1995-01-27,15.375
592025,FDX,1995-01-30,15.5
592026,FDX,1995-01-31,15.1875
592027,FDX,1995-02-01,15.1875
592028,FDX,1995-02-02,15.53125
592029,FDX,1995-02-03,15.5
592030,FDX,1995-02-06,15.375
592031,FDX,1995-02-07,15.28125
592032,FDX,1995-02-08,15.09375
592033,FDX,1995-02-09,15.15625
592034,FDX,1995-02-10,15.5
592035,FDX,1995-02-13,16.09375
592036,FDX,1995-02-14,15.6875
592037,FDX,1995-02-15,15.6875
592038,FDX,1995-02-16,15.625
592039,FDX,1995-02-17,15.625
592040,FDX,1995-02-21,15.65625
592041,FDX,1995-02-22,15.6875
592042,FDX,1995-02-23,16.3125
592043,FDX,1995-02-24,16.09375
592044,FDX,1995-02-27,16.1875
592045,FDX,1995-02-28,16.28125
592046,FDX,1995-03-01,15.90625
592047,FDX,1995-03-02,15.84375
592048,FDX,1995-03-03,15.6875
592049,FDX,1995-03-06,15.65625
592050,FDX,1995-03-07,15.5625
592051,FDX,1995-03-08,15.5
592052,FDX,1995-03-09,15.46875
592053,FDX,1995-03-10,15.71875
592054,FDX,1995-03-13,16.375
592055,FDX,1995-03-14,16.71875
592056,FDX,1995-03-15,16.53125
592057,FDX,1995-03-16,16.4375
592058,FDX,1995-03-17,16.4375
592059,FDX,1995-03-20,16.59375
592060,FDX,1995-03-21,16.25
592061,FDX,1995-03-22,16.46875
592062,FDX,1995-03-23,16.375
592063,FDX,1995-03-24,16.40625
592064,FDX,1995-03-27,17.0
592065,FDX,1995-03-28,17.1875
592066,FDX,1995-03-29,17.03125
592067,FDX,1995-03-30,17.15625
592068,FDX,1995-03-31,16.90625
592069,FDX,1995-04-03,16.59375
592070,FDX,1995-04-04,17.03125
592071,FDX,1995-04-05,16.96875
592072,FDX,1995-04-06,17.34375
592073,FDX,1995-04-07,17.40625
592074,FDX,1995-04-10,17.34375
592075,FDX,1995-04-11,17.40625
592076,FDX,1995-04-12,17.375
592077,FDX,1995-04-13,17.3125
592078,FDX,1995-04-17,17.0625
592079,FDX,1995-04-18,17.125
592080,FDX,1995-04-19,17.125
592081,FDX,1995-04-20,16.96875
592082,FDX,1995-04-21,16.9375
592083,FDX,1995-04-24,16.84375
592084,FDX,1995-04-25,16.71875
592085,FDX,1995-04-26,16.875
592086,FDX,1995-04-27,16.96875
592087,FDX,1995-04-28,17.0
592088,FDX,1995-05-01,16.96875
592089,FDX,1995-05-02,16.78125
592090,FDX,1995-05-03,16.5
592091,FDX,1995-05-04,16.125
592092,FDX,1995-05-05,15.6875
592093,FDX,1995-05-08,15.75
592094,FDX,1995-05-09,15.8125
592095,FDX,1995-05-10,15.53125
592096,FDX,1995-05-11,15.5625
592097,FDX,1995-05-12,15.75
592098,FDX,1995-05-15,15.75
592099,FDX,1995-05-16,15.75
592100,FDX,1995-05-17,15.6875
592101,FDX,1995-05-18,15.5625
592102,FDX,1995-05-19,15.40625
592103,FDX,1995-05-22,15.5625
592104,FDX,1995-05-23,15.4375
592105,FDX,1995-05-24,15.125
592106,FDX,1995-05-25,15.0625
592107,FDX,1995-05-26,15.1875
592108,FDX,1995-05-30,15.03125
592109,FDX,1995-05-31,14.96875
592110,FDX,1995-06-01,14.8125
592111,FDX,1995-06-02,14.8125
592112,FDX,1995-06-05,14.78125
592113,FDX,1995-06-06,14.6875
592114,FDX,1995-06-07,14.75
592115,FDX,1995-06-08,14.90625
592116,FDX,1995-06-09,15.0
592117,FDX,1995-06-12,15.28125
592118,FDX,1995-06-13,15.65625
592119,FDX,1995-06-14,15.71875
592120,FDX,1995-06-15,15.625
592121,FDX,1995-06-16,15.375
592122,FDX,1995-06-19,15.21875
592123,FDX,1995-06-20,14.96875
592124,FDX,1995-06-21,15.34375
592125,FDX,1995-06-22,15.625
592126,FDX,1995-06-23,15.5
592127,FDX,1995-06-26,15.4375
592128,FDX,1995-06-27,15.4375
592129,FDX,1995-06-28,15.46875
592130,FDX,1995-06-29,15.25
592131,FDX,1995-06-30,15.1875
592132,FDX,1995-07-03,15.34375
592133,FDX,1995-07-05,15.40625
592134,FDX,1995-07-06,16.0625
592135,FDX,1995-07-07,16.09375
592136,FDX,1995-07-10,16.46875
592137,FDX,1995-07-11,16.09375
592138,FDX,1995-07-12,16.0625
592139,FDX,1995-07-13,16.46875
592140,FDX,1995-07-14,16.0625
592141,FDX,1995-07-17,15.9375
592142,FDX,1995-07-18,15.71875
592143,FDX,1995-07-19,15.46875
592144,FDX,1995-07-20,15.5
592145,FDX,1995-07-21,16.125
592146,FDX,1995-07-24,15.875
592147,FDX,1995-07-25,16.1875
592148,FDX,1995-07-26,16.34375
592149,FDX,1995-07-27,16.90625
592150,FDX,1995-07-28,16.9375
592151,FDX,1995-07-31,16.875
592152,FDX,1995-08-01,16.875
592153,FDX,1995-08-02,16.84375
592154,FDX,1995-08-03,17.1875
592155,FDX,1995-08-04,17.375
592156,FDX,1995-08-07,17.84375
592157,FDX,1995-08-08,18.1875
592158,FDX,1995-08-09,18.25
592159,FDX,1995-08-10,18.5
592160,FDX,1995-08-11,18.40625
592161,FDX,1995-08-14,18.375
592162,FDX,1995-08-15,18.5
592163,FDX,1995-08-16,18.5
592164,FDX,1995-08-17,18.84375
592165,FDX,1995-08-18,18.40625
592166,FDX,1995-08-21,18.375
592167,FDX,1995-08-22,18.53125
592168,FDX,1995-08-23,17.8125
592169,FDX,1995-08-24,17.90625
592170,FDX,1995-08-25,17.9375
592171,FDX,1995-08-28,17.96875
592172,FDX,1995-08-29,18.03125
592173,FDX,1995-08-30,17.96875
592174,FDX,1995-08-31,17.9375
592175,FDX,1995-09-01,17.9375
592176,FDX,1995-09-05,18.1875
592177,FDX,1995-09-06,18.53125
592178,FDX,1995-09-07,18.34375
592179,FDX,1995-09-08,18.5
592180,FDX,1995-09-11,18.25
592181,FDX,1995-09-12,18.09375
592182,FDX,1995-09-13,18.15625
592183,FDX,1995-09-14,18.40625
592184,FDX,1995-09-15,19.96875
592185,FDX,1995-09-18,19.9375
592186,FDX,1995-09-19,20.34375
592187,FDX,1995-09-20,20.5
592188,FDX,1995-09-21,20.53125
592189,FDX,1995-09-22,20.375
592190,FDX,1995-09-25,20.65625
592191,FDX,1995-09-26,20.875
592192,FDX,1995-09-27,20.40625
592193,FDX,1995-09-28,20.625
592194,FDX,1995-09-29,20.75
592195,FDX,1995-10-02,20.84375
592196,FDX,1995-10-03,20.65625
592197,FDX,1995-10-04,20.65625
592198,FDX,1995-10-05,20.5625
592199,FDX,1995-10-06,20.375
592200,FDX,1995-10-09,20.0
592201,FDX,1995-10-10,20.0
592202,FDX,1995-10-11,19.9375
592203,FDX,1995-10-12,20.0
592204,FDX,1995-10-13,20.21875
592205,FDX,1995-10-16,20.21875
592206,FDX,1995-10-17,20.21875
592207,FDX,1995-10-18,20.40625
592208,FDX,1995-10-19,20.21875
592209,FDX,1995-10-20,20.3125
592210,FDX,1995-10-23,20.1875
592211,FDX,1995-10-24,20.96875
592212,FDX,1995-10-25,20.40625
592213,FDX,1995-10-26,20.40625
592214,FDX,1995-10-27,20.3125
592215,FDX,1995-10-30,20.65625
592216,FDX,1995-10-31,20.53125
592217,FDX,1995-11-01,20.46875
592218,FDX,1995-11-02,21.5
592219,FDX,1995-11-03,21.21875
592220,FDX,1995-11-06,21.3125
592221,FDX,1995-11-07,21.15625
592222,FDX,1995-11-08,20.875
592223,FDX,1995-11-09,20.9375
592224,FDX,1995-11-10,20.90625
592225,FDX,1995-11-13,20.625
592226,FDX,1995-11-14,19.84375
592227,FDX,1995-11-15,19.5
592228,FDX,1995-11-16,19.4375
592229,FDX,1995-11-17,19.875
592230,FDX,1995-11-20,19.8125
592231,FDX,1995-11-21,19.375
592232,FDX,1995-11-22,19.40625
592233,FDX,1995-11-24,19.5
592234,FDX,1995-11-27,19.4375
592235,FDX,1995-11-28,19.09375
592236,FDX,1995-11-29,18.875
592237,FDX,1995-11-30,18.625
592238,FDX,1995-12-01,19.03125
592239,FDX,1995-12-04,19.46875
592240,FDX,1995-12-05,20.1875
592241,FDX,1995-12-06,20.0625
592242,FDX,1995-12-07,19.96875
592243,FDX,1995-12-08,20.0625
592244,FDX,1995-12-11,20.0
592245,FDX,1995-12-12,20.0625
592246,FDX,1995-12-13,20.40625
592247,FDX,1995-12-14,19.09375
592248,FDX,1995-12-15,18.78125
592249,FDX,1995-12-18,18.0
592250,FDX,1995-12-19,18.25
592251,FDX,1995-12-20,18.0625
592252,FDX,1995-12-21,17.28125
592253,FDX,1995-12-22,17.5625
592254,FDX,1995-12-26,17.53125
592255,FDX,1995-12-27,17.46875
592256,FDX,1995-12-28,17.375
592257,FDX,1995-12-29,18.46875
592258,FDX,1996-01-02,18.375
592259,FDX,1996-01-03,18.53125
592260,FDX,1996-01-04,18.9375
592261,FDX,1996-01-05,18.71875
592262,FDX,1996-01-08,18.90625
592263,FDX,1996-01-09,18.59375
592264,FDX,1996-01-10,18.1875
592265,FDX,1996-01-11,18.28125
592266,FDX,1996-01-12,18.25
592267,FDX,1996-01-15,17.4375
592268,FDX,1996-01-16,17.375
592269,FDX,1996-01-17,17.34375
592270,FDX,1996-01-18,17.40625
592271,FDX,1996-01-19,17.53125
592272,FDX,1996-01-22,17.65625
592273,FDX,1996-01-23,17.8125
592274,FDX,1996-01-24,17.9375
592275,FDX,1996-01-25,17.84375
592276,FDX,1996-01-26,17.78125
592277,FDX,1996-01-29,17.59375
592278,FDX,1996-01-30,17.625
592279,FDX,1996-01-31,19.03125
592280,FDX,1996-02-01,18.875
592281,FDX,1996-02-02,18.875
592282,FDX,1996-02-05,18.46875
592283,FDX,1996-02-06,18.75
592284,FDX,1996-02-07,18.8125
592285,FDX,1996-02-08,19.375
592286,FDX,1996-02-09,19.09375
592287,FDX,1996-02-12,19.0
592288,FDX,1996-02-13,18.9375
592289,FDX,1996-02-14,18.9375
592290,FDX,1996-02-15,18.46875
592291,FDX,1996-02-16,18.25
592292,FDX,1996-02-20,18.40625
592293,FDX,1996-02-21,18.890625
592294,FDX,1996-02-22,19.40625
592295,FDX,1996-02-23,19.03125
592296,FDX,1996-02-26,18.71875
592297,FDX,1996-02-27,18.6875
592298,FDX,1996-02-28,18.4375
592299,FDX,1996-02-29,18.5
592300,FDX,1996-03-01,18.53125
592301,FDX,1996-03-04,18.6875
592302,FDX,1996-03-05,18.84375
592303,FDX,1996-03-06,18.5625
592304,FDX,1996-03-07,18.1875
592305,FDX,1996-03-08,17.625
592306,FDX,1996-03-11,18.15625
592307,FDX,1996-03-12,18.21875
592308,FDX,1996-03-13,18.34375
592309,FDX,1996-03-14,18.0
592310,FDX,1996-03-15,17.5
592311,FDX,1996-03-18,17.6875
592312,FDX,1996-03-19,17.84375
592313,FDX,1996-03-20,17.78125
592314,FDX,1996-03-21,17.6875
592315,FDX,1996-03-22,17.875
592316,FDX,1996-03-25,17.625
592317,FDX,1996-03-26,17.65625
592318,FDX,1996-03-27,17.40625
592319,FDX,1996-03-28,17.84375
592320,FDX,1996-03-29,17.46875
592321,FDX,1996-04-01,17.96875
592322,FDX,1996-04-02,18.0625
592323,FDX,1996-04-03,18.21875
592324,FDX,1996-04-04,18.5625
592325,FDX,1996-04-08,17.96875
592326,FDX,1996-04-09,18.21875
592327,FDX,1996-04-10,18.125
592328,FDX,1996-04-11,17.90625
592329,FDX,1996-04-12,17.9375
592330,FDX,1996-04-15,18.75
592331,FDX,1996-04-16,18.78125
592332,FDX,1996-04-17,18.71875
592333,FDX,1996-04-18,19.0
592334,FDX,1996-04-19,19.0
592335,FDX,1996-04-22,19.0625
592336,FDX,1996-04-23,18.90625
592337,FDX,1996-04-24,19.78125
592338,FDX,1996-04-25,20.375
592339,FDX,1996-04-26,20.40625
592340,FDX,1996-04-29,20.25
592341,FDX,1996-04-30,20.1875
592342,FDX,1996-05-01,20.0
592343,FDX,1996-05-02,19.78125
592344,FDX,1996-05-03,19.46875
592345,FDX,1996-05-06,19.4375
592346,FDX,1996-05-07,19.3125
592347,FDX,1996-05-08,19.34375
592348,FDX,1996-05-09,19.5
592349,FDX,1996-05-10,19.65625
592350,FDX,1996-05-13,19.75
592351,FDX,1996-05-14,19.59375
592352,FDX,1996-05-15,20.09375
592353,FDX,1996-05-16,20.03125
592354,FDX,1996-05-17,20.09375
592355,FDX,1996-05-20,20.21875
592356,FDX,1996-05-21,20.3125
592357,FDX,1996-05-22,20.3125
592358,FDX,1996-05-23,19.96875
592359,FDX,1996-05-24,20.0625
592360,FDX,1996-05-28,19.28125
592361,FDX,1996-05-29,19.3125
592362,FDX,1996-05-30,19.34375
592363,FDX,1996-05-31,19.15625
592364,FDX,1996-06-03,19.21875
592365,FDX,1996-06-04,19.21875
592366,FDX,1996-06-05,19.40625
592367,FDX,1996-06-06,19.4375
592368,FDX,1996-06-07,19.15625
592369,FDX,1996-06-10,19.15625
592370,FDX,1996-06-11,19.34375
592371,FDX,1996-06-12,19.71875
592372,FDX,1996-06-13,19.75
592373,FDX,1996-06-14,19.78125
592374,FDX,1996-06-17,19.71875
592375,FDX,1996-06-18,19.78125
592376,FDX,1996-06-19,19.78125
592377,FDX,1996-06-20,20.1875
592378,FDX,1996-06-21,20.375
592379,FDX,1996-06-24,20.375
592380,FDX,1996-06-25,20.375
592381,FDX,1996-06-26,20.1875
592382,FDX,1996-06-27,20.3125
592383,FDX,1996-06-28,20.5
592384,FDX,1996-07-01,20.75
592385,FDX,1996-07-02,20.625
592386,FDX,1996-07-03,20.78125
592387,FDX,1996-07-05,20.28125
592388,FDX,1996-07-08,20.09375
592389,FDX,1996-07-09,19.96875
592390,FDX,1996-07-10,19.8125
592391,FDX,1996-07-11,19.3125
592392,FDX,1996-07-12,19.21875
592393,FDX,1996-07-15,19.09375
592394,FDX,1996-07-16,18.6875
592395,FDX,1996-07-17,18.875
592396,FDX,1996-07-18,19.9375
592397,FDX,1996-07-19,19.46875
592398,FDX,1996-07-22,19.25
592399,FDX,1996-07-23,19.28125
592400,FDX,1996-07-24,19.21875
592401,FDX,1996-07-25,19.28125
592402,FDX,1996-07-26,19.21875
592403,FDX,1996-07-29,19.15625
592404,FDX,1996-07-30,19.21875
592405,FDX,1996-07-31,19.4375
592406,FDX,1996-08-01,19.59375
592407,FDX,1996-08-02,19.65625
592408,FDX,1996-08-05,19.5
592409,FDX,1996-08-06,19.25
592410,FDX,1996-08-07,19.15625
592411,FDX,1996-08-08,19.0
592412,FDX,1996-08-09,18.96875
592413,FDX,1996-08-12,18.875
592414,FDX,1996-08-13,18.8125
592415,FDX,1996-08-14,18.8125
592416,FDX,1996-08-15,18.78125
592417,FDX,1996-08-16,18.6875
592418,FDX,1996-08-19,18.53125
592419,FDX,1996-08-20,18.59375
592420,FDX,1996-08-21,18.625
592421,FDX,1996-08-22,18.5625
592422,FDX,1996-08-23,18.75
592423,FDX,1996-08-26,18.65625
592424,FDX,1996-08-27,18.84375
592425,FDX,1996-08-28,18.96875
592426,FDX,1996-08-29,18.84375
592427,FDX,1996-08-30,18.71875
592428,FDX,1996-09-03,18.53125
592429,FDX,1996-09-04,18.375
592430,FDX,1996-09-05,18.125
592431,FDX,1996-09-06,18.59375
592432,FDX,1996-09-09,18.75
592433,FDX,1996-09-10,18.8125
592434,FDX,1996-09-11,18.75
592435,FDX,1996-09-12,18.625
592436,FDX,1996-09-13,18.75
592437,FDX,1996-09-16,18.65625
592438,FDX,1996-09-17,18.75
592439,FDX,1996-09-18,18.71875
592440,FDX,1996-09-19,18.71875
592441,FDX,1996-09-20,19.375
592442,FDX,1996-09-23,19.1875
592443,FDX,1996-09-24,19.21875
592444,FDX,1996-09-25,19.40625
592445,FDX,1996-09-26,19.34375
592446,FDX,1996-09-27,19.59375
592447,FDX,1996-09-30,19.8125
592448,FDX,1996-10-01,20.34375
592449,FDX,1996-10-02,20.4375
592450,FDX,1996-10-03,20.65625
592451,FDX,1996-10-04,21.0
592452,FDX,1996-10-07,20.84375
592453,FDX,1996-10-08,20.625
592454,FDX,1996-10-09,20.5
592455,FDX,1996-10-10,20.28125
592456,FDX,1996-10-11,20.40625
592457,FDX,1996-10-14,20.34375
592458,FDX,1996-10-15,20.46875
592459,FDX,1996-10-16,20.15625
592460,FDX,1996-10-17,20.03125
592461,FDX,1996-10-18,20.0
592462,FDX,1996-10-21,20.0
592463,FDX,1996-10-22,20.0
592464,FDX,1996-10-23,19.90625
592465,FDX,1996-10-24,19.9375
592466,FDX,1996-10-25,19.8125
592467,FDX,1996-10-28,19.6875
592468,FDX,1996-10-29,19.53125
592469,FDX,1996-10-30,19.46875
592470,FDX,1996-10-31,20.125
592471,FDX,1996-11-01,20.03125
592472,FDX,1996-11-04,20.75
592473,FDX,1996-11-05,20.75
592474,FDX,1996-11-06,20.4375
592475,FDX,1996-11-07,21.1875
592476,FDX,1996-11-08,21.375
592477,FDX,1996-11-11,21.0625
592478,FDX,1996-11-12,21.375
592479,FDX,1996-11-13,21.0
592480,FDX,1996-11-14,21.125
592481,FDX,1996-11-15,20.9375
592482,FDX,1996-11-18,21.0
592483,FDX,1996-11-19,21.0
592484,FDX,1996-11-20,21.0625
592485,FDX,1996-11-21,21.125
592486,FDX,1996-11-22,21.1875
592487,FDX,1996-11-25,22.125
592488,FDX,1996-11-26,22.4375
592489,FDX,1996-11-27,21.875
592490,FDX,1996-11-29,22.125
592491,FDX,1996-12-02,22.0625
592492,FDX,1996-12-03,21.75
592493,FDX,1996-12-04,21.5625
592494,FDX,1996-12-05,21.4375
592495,FDX,1996-12-06,21.1875
592496,FDX,1996-12-09,21.3125
592497,FDX,1996-12-10,21.625
592498,FDX,1996-12-11,21.3125
592499,FDX,1996-12-12,20.0625
592500,FDX,1996-12-13,20.8125
592501,FDX,1996-12-16,20.6875
592502,FDX,1996-12-17,20.9375
592503,FDX,1996-12-18,20.5
592504,FDX,1996-12-19,21.3125
592505,FDX,1996-12-20,21.5625
592506,FDX,1996-12-23,21.3125
592507,FDX,1996-12-24,21.3125
592508,FDX,1996-12-26,21.875
592509,FDX,1996-12-27,21.9375
592510,FDX,1996-12-30,22.3125
592511,FDX,1996-12-31,22.25
592512,FDX,1997-01-02,21.8125
592513,FDX,1997-01-03,22.25
592514,FDX,1997-01-06,21.8125
592515,FDX,1997-01-07,21.75
592516,FDX,1997-01-08,21.3125
592517,FDX,1997-01-09,21.9375
592518,FDX,1997-01-10,21.875
592519,FDX,1997-01-13,21.875
592520,FDX,1997-01-14,22.25
592521,FDX,1997-01-15,22.6875
592522,FDX,1997-01-16,23.1875
592523,FDX,1997-01-17,23.5625
592524,FDX,1997-01-20,23.75
592525,FDX,1997-01-21,24.0625
592526,FDX,1997-01-22,24.3125
592527,FDX,1997-01-23,24.25
592528,FDX,1997-01-24,24.125
592529,FDX,1997-01-27,23.375
592530,FDX,1997-01-28,23.5
592531,FDX,1997-01-29,24.6875
592532,FDX,1997-01-30,25.3125
592533,FDX,1997-01-31,25.625
592534,FDX,1997-02-03,25.5
592535,FDX,1997-02-04,25.3125
592536,FDX,1997-02-05,25.125
592537,FDX,1997-02-06,25.0
592538,FDX,1997-02-07,25.5
592539,FDX,1997-02-10,25.375
592540,FDX,1997-02-11,25.5
592541,FDX,1997-02-12,25.3125
592542,FDX,1997-02-13,26.0625
592543,FDX,1997-02-14,26.1875
592544,FDX,1997-02-18,26.0
592545,FDX,1997-02-19,25.875
592546,FDX,1997-02-20,25.9375
592547,FDX,1997-02-21,26.0625
592548,FDX,1997-02-24,26.375
592549,FDX,1997-02-25,26.5625
592550,FDX,1997-02-26,26.1875
592551,FDX,1997-02-27,25.4375
592552,FDX,1997-02-28,25.75
592553,FDX,1997-03-03,25.9375
592554,FDX,1997-03-04,26.5
592555,FDX,1997-03-05,27.1875
592556,FDX,1997-03-06,27.6875
592557,FDX,1997-03-07,27.5
592558,FDX,1997-03-10,27.375
592559,FDX,1997-03-11,27.0
592560,FDX,1997-03-12,27.375
592561,FDX,1997-03-13,27.4375
592562,FDX,1997-03-14,27.0625
592563,FDX,1997-03-17,27.625
592564,FDX,1997-03-18,28.125
592565,FDX,1997-03-19,27.3125
592566,FDX,1997-03-20,27.5
592567,FDX,1997-03-21,28.125
592568,FDX,1997-03-24,28.4375
592569,FDX,1997-03-25,28.5625
592570,FDX,1997-03-26,27.25
592571,FDX,1997-03-27,26.9375
592572,FDX,1997-03-31,26.0625
592573,FDX,1997-04-01,26.25
592574,FDX,1997-04-02,25.375
592575,FDX,1997-04-03,25.5625
592576,FDX,1997-04-04,26.625
592577,FDX,1997-04-07,26.6875
592578,FDX,1997-04-08,26.5625
592579,FDX,1997-04-09,26.0
592580,FDX,1997-04-10,25.8125
592581,FDX,1997-04-11,25.1875
592582,FDX,1997-04-14,25.375
592583,FDX,1997-04-15,26.1875
592584,FDX,1997-04-16,26.8125
592585,FDX,1997-04-17,26.4375
592586,FDX,1997-04-18,26.875
592587,FDX,1997-04-21,25.875
592588,FDX,1997-04-22,27.5625
592589,FDX,1997-04-23,26.6875
592590,FDX,1997-04-24,26.625
592591,FDX,1997-04-25,25.875
592592,FDX,1997-04-28,25.875
592593,FDX,1997-04-29,26.25
592594,FDX,1997-04-30,27.0
592595,FDX,1997-05-01,26.6875
592596,FDX,1997-05-02,27.125
592597,FDX,1997-05-05,27.125
592598,FDX,1997-05-06,26.875
592599,FDX,1997-05-07,27.125
592600,FDX,1997-05-08,27.1875
592601,FDX,1997-05-09,27.125
592602,FDX,1997-05-12,27.25
592603,FDX,1997-05-13,27.375
592604,FDX,1997-05-14,26.9375
592605,FDX,1997-05-15,26.75
592606,FDX,1997-05-16,26.3125
592607,FDX,1997-05-19,26.6875
592608,FDX,1997-05-20,26.625
592609,FDX,1997-05-21,25.8125
592610,FDX,1997-05-22,26.125
592611,FDX,1997-05-23,26.4375
592612,FDX,1997-05-27,25.625
592613,FDX,1997-05-28,25.625
592614,FDX,1997-05-29,25.875
592615,FDX,1997-05-30,26.1875
592616,FDX,1997-06-02,26.5625
592617,FDX,1997-06-03,26.5
592618,FDX,1997-06-04,26.5625
592619,FDX,1997-06-05,27.0625
592620,FDX,1997-06-06,28.125
592621,FDX,1997-06-09,27.5625
592622,FDX,1997-06-10,27.25
592623,FDX,1997-06-11,27.125
592624,FDX,1997-06-12,27.1875
592625,FDX,1997-06-13,28.4375
592626,FDX,1997-06-16,28.125
592627,FDX,1997-06-17,28.375
592628,FDX,1997-06-18,29.25
592629,FDX,1997-06-19,29.5625
592630,FDX,1997-06-20,29.75
592631,FDX,1997-06-23,29.1875
592632,FDX,1997-06-24,29.625
592633,FDX,1997-06-25,28.8125
592634,FDX,1997-06-26,29.1875
592635,FDX,1997-06-27,28.78125
592636,FDX,1997-06-30,28.9375
592637,FDX,1997-07-01,29.28125
592638,FDX,1997-07-02,29.4375
592639,FDX,1997-07-03,29.5625
592640,FDX,1997-07-07,30.0625
592641,FDX,1997-07-08,30.03125
592642,FDX,1997-07-09,29.15625
592643,FDX,1997-07-10,28.78125
592644,FDX,1997-07-11,29.0
592645,FDX,1997-07-14,28.21875
592646,FDX,1997-07-15,28.90625
592647,FDX,1997-07-16,30.375
592648,FDX,1997-07-17,30.0
592649,FDX,1997-07-18,30.0
592650,FDX,1997-07-21,29.5
592651,FDX,1997-07-22,30.0
592652,FDX,1997-07-23,29.65625
592653,FDX,1997-07-24,30.4375
592654,FDX,1997-07-25,30.4375
592655,FDX,1997-07-28,29.875
592656,FDX,1997-07-29,30.40625
592657,FDX,1997-07-30,31.71875
592658,FDX,1997-07-31,32.28125
592659,FDX,1997-08-01,31.46875
592660,FDX,1997-08-04,31.84375
592661,FDX,1997-08-05,32.46875
592662,FDX,1997-08-06,32.90625
592663,FDX,1997-08-07,32.125
592664,FDX,1997-08-08,31.40625
592665,FDX,1997-08-11,31.96875
592666,FDX,1997-08-12,32.375
592667,FDX,1997-08-13,32.625
592668,FDX,1997-08-14,32.8125
592669,FDX,1997-08-15,32.65625
592670,FDX,1997-08-18,33.09375
592671,FDX,1997-08-19,33.5
592672,FDX,1997-08-20,34.59375
592673,FDX,1997-08-21,35.0
592674,FDX,1997-08-22,34.65625
592675,FDX,1997-08-25,34.25
592676,FDX,1997-08-26,33.625
592677,FDX,1997-08-27,33.53125
592678,FDX,1997-08-28,32.96875
592679,FDX,1997-08-29,33.21875
592680,FDX,1997-09-02,33.59375
592681,FDX,1997-09-03,34.15625
592682,FDX,1997-09-04,34.0
592683,FDX,1997-09-05,34.21875
592684,FDX,1997-09-08,34.8125
592685,FDX,1997-09-09,34.5
592686,FDX,1997-09-10,34.21875
592687,FDX,1997-09-11,33.5625
592688,FDX,1997-09-12,33.6875
592689,FDX,1997-09-15,35.625
592690,FDX,1997-09-16,37.875
592691,FDX,1997-09-17,37.625
592692,FDX,1997-09-18,39.4375
592693,FDX,1997-09-19,40.9375
592694,FDX,1997-09-22,41.28125
592695,FDX,1997-09-23,40.5
592696,FDX,1997-09-24,40.1875
592697,FDX,1997-09-25,40.15625
592698,FDX,1997-09-26,40.0625
592699,FDX,1997-09-29,39.6875
592700,FDX,1997-09-30,40.0
592701,FDX,1997-10-01,40.0
592702,FDX,1997-10-02,40.0
592703,FDX,1997-10-03,39.375
592704,FDX,1997-10-06,37.625
592705,FDX,1997-10-07,38.0625
592706,FDX,1997-10-08,37.1875
592707,FDX,1997-10-09,36.75
592708,FDX,1997-10-10,35.6875
592709,FDX,1997-10-13,37.25
592710,FDX,1997-10-14,37.875
592711,FDX,1997-10-15,38.15625
592712,FDX,1997-10-16,37.1875
592713,FDX,1997-10-17,36.59375
592714,FDX,1997-10-20,37.03125
592715,FDX,1997-10-21,38.0
592716,FDX,1997-10-22,37.71875
592717,FDX,1997-10-23,36.5625
592718,FDX,1997-10-24,35.0
592719,FDX,1997-10-27,31.75
592720,FDX,1997-10-28,32.75
592721,FDX,1997-10-29,33.1875
592722,FDX,1997-10-30,33.03125
592723,FDX,1997-10-31,33.375
592724,FDX,1997-11-03,34.03125
592725,FDX,1997-11-04,33.75
592726,FDX,1997-11-05,33.53125
592727,FDX,1997-11-06,33.84375
592728,FDX,1997-11-07,33.84375
592729,FDX,1997-11-10,32.15625
592730,FDX,1997-11-11,32.1875
592731,FDX,1997-11-12,30.875
592732,FDX,1997-11-13,30.6875
592733,FDX,1997-11-14,31.46875
592734,FDX,1997-11-17,31.9375
592735,FDX,1997-11-18,31.34375
592736,FDX,1997-11-19,30.53125
592737,FDX,1997-11-20,32.375
592738,FDX,1997-11-21,32.65625
592739,FDX,1997-11-24,32.21875
592740,FDX,1997-11-25,32.4375
592741,FDX,1997-11-26,33.375
592742,FDX,1997-11-28,33.53125
592743,FDX,1997-12-01,34.84375
592744,FDX,1997-12-02,34.5
592745,FDX,1997-12-03,33.84375
592746,FDX,1997-12-04,33.5625
592747,FDX,1997-12-05,33.53125
592748,FDX,1997-12-08,34.25
592749,FDX,1997-12-09,33.90625
592750,FDX,1997-12-10,33.6875
592751,FDX,1997-12-11,31.1875
592752,FDX,1997-12-12,32.25
592753,FDX,1997-12-15,31.4375
592754,FDX,1997-12-16,30.5
592755,FDX,1997-12-17,30.1875
592756,FDX,1997-12-18,28.40625
592757,FDX,1997-12-19,28.1875
592758,FDX,1997-12-22,28.28125
592759,FDX,1997-12-23,28.28125
592760,FDX,1997-12-24,28.46875
592761,FDX,1997-12-26,28.90625
592762,FDX,1997-12-29,28.6875
592763,FDX,1997-12-30,30.40625
592764,FDX,1997-12-31,30.53125
592765,FDX,1998-01-02,30.40625
592766,FDX,1998-01-05,30.5625
592767,FDX,1998-01-06,31.9375
592768,FDX,1998-01-07,32.3125
592769,FDX,1998-01-08,32.4375
592770,FDX,1998-01-09,31.28125
592771,FDX,1998-01-12,31.25
592772,FDX,1998-01-13,31.625
592773,FDX,1998-01-14,31.3125
592774,FDX,1998-01-15,31.75
592775,FDX,1998-01-16,32.9375
592776,FDX,1998-01-20,33.21875
592777,FDX,1998-01-21,33.0
592778,FDX,1998-01-22,32.84375
592779,FDX,1998-01-23,32.0
592780,FDX,1998-01-26,31.96875
592781,FDX,1998-01-27,32.0625
592782,FDX,1998-01-28,33.21875
592783,FDX,1998-01-29,32.8125
592784,FDX,1998-01-30,32.53125
592785,FDX,1998-02-02,33.71875
592786,FDX,1998-02-03,33.875
592787,FDX,1998-02-04,34.46875
592788,FDX,1998-02-05,33.28125
592789,FDX,1998-02-06,33.09375
592790,FDX,1998-02-09,33.84375
592791,FDX,1998-02-10,34.03125
592792,FDX,1998-02-11,33.5
592793,FDX,1998-02-12,34.28125
592794,FDX,1998-02-13,34.1875
592795,FDX,1998-02-17,33.9375
592796,FDX,1998-02-18,33.625
592797,FDX,1998-02-19,32.875
592798,FDX,1998-02-20,32.8125
592799,FDX,1998-02-23,33.0
592800,FDX,1998-02-24,32.5
592801,FDX,1998-02-25,33.625
592802,FDX,1998-02-26,33.03125
592803,FDX,1998-02-27,31.84375
592804,FDX,1998-03-02,31.8125
592805,FDX,1998-03-03,32.5
592806,FDX,1998-03-04,32.125
592807,FDX,1998-03-05,32.0
592808,FDX,1998-03-06,32.75
592809,FDX,1998-03-09,33.1875
592810,FDX,1998-03-10,33.9375
592811,FDX,1998-03-11,33.4375
592812,FDX,1998-03-12,33.8125
592813,FDX,1998-03-13,34.5
592814,FDX,1998-03-16,35.34375
592815,FDX,1998-03-17,36.46875
592816,FDX,1998-03-18,36.6875
592817,FDX,1998-03-19,35.53125
592818,FDX,1998-03-20,35.0
592819,FDX,1998-03-23,34.0
592820,FDX,1998-03-24,33.65625
592821,FDX,1998-03-25,32.5
592822,FDX,1998-03-26,34.65625
592823,FDX,1998-03-27,34.25
592824,FDX,1998-03-30,34.125
592825,FDX,1998-03-31,35.5625
592826,FDX,1998-04-01,35.96875
592827,FDX,1998-04-02,36.09375
592828,FDX,1998-04-03,35.8125
592829,FDX,1998-04-06,35.90625
592830,FDX,1998-04-07,34.8125
592831,FDX,1998-04-08,35.375
592832,FDX,1998-04-09,36.34375
592833,FDX,1998-04-13,36.5
592834,FDX,1998-04-14,36.5
592835,FDX,1998-04-15,36.625
592836,FDX,1998-04-16,37.125
592837,FDX,1998-04-17,36.96875
592838,FDX,1998-04-20,36.4375
592839,FDX,1998-04-21,36.84375
592840,FDX,1998-04-22,36.1875
592841,FDX,1998-04-23,35.6875
592842,FDX,1998-04-24,35.5
592843,FDX,1998-04-27,34.09375
592844,FDX,1998-04-28,33.625
592845,FDX,1998-04-29,33.75
592846,FDX,1998-04-30,34.0
592847,FDX,1998-05-01,33.90625
592848,FDX,1998-05-04,34.25
592849,FDX,1998-05-05,33.625
592850,FDX,1998-05-06,32.875
592851,FDX,1998-05-07,32.65625
592852,FDX,1998-05-08,33.09375
592853,FDX,1998-05-11,33.25
592854,FDX,1998-05-12,32.78125
592855,FDX,1998-05-13,32.8125
592856,FDX,1998-05-14,32.78125
592857,FDX,1998-05-15,32.21875
592858,FDX,1998-05-18,31.5
592859,FDX,1998-05-19,30.625
592860,FDX,1998-05-20,32.1875
592861,FDX,1998-05-21,32.65625
592862,FDX,1998-05-22,32.9375
592863,FDX,1998-05-26,32.53125
592864,FDX,1998-05-27,32.40625
592865,FDX,1998-05-28,32.40625
592866,FDX,1998-05-29,32.0625
592867,FDX,1998-06-01,32.03125
592868,FDX,1998-06-02,31.3125
592869,FDX,1998-06-03,31.375
592870,FDX,1998-06-04,31.3125
592871,FDX,1998-06-05,32.0
592872,FDX,1998-06-08,31.5625
592873,FDX,1998-06-09,32.0
592874,FDX,1998-06-10,31.0625
592875,FDX,1998-06-11,30.5
592876,FDX,1998-06-12,30.75
592877,FDX,1998-06-15,29.78125
592878,FDX,1998-06-16,29.96875
592879,FDX,1998-06-17,30.8125
592880,FDX,1998-06-18,31.09375
592881,FDX,1998-06-19,31.34375
592882,FDX,1998-06-22,30.90625
592883,FDX,1998-06-23,30.90625
592884,FDX,1998-06-24,31.5
592885,FDX,1998-06-25,30.9375
592886,FDX,1998-06-26,31.03125
592887,FDX,1998-06-29,31.1875
592888,FDX,1998-06-30,31.375
592889,FDX,1998-07-01,31.46875
592890,FDX,1998-07-02,31.40625
592891,FDX,1998-07-06,30.5625
592892,FDX,1998-07-07,31.0
592893,FDX,1998-07-08,30.5625
592894,FDX,1998-07-09,33.03125
592895,FDX,1998-07-10,33.28125
592896,FDX,1998-07-13,32.375
592897,FDX,1998-07-14,33.09375
592898,FDX,1998-07-15,32.78125
592899,FDX,1998-07-16,33.75
592900,FDX,1998-07-17,33.0625
592901,FDX,1998-07-20,33.0
592902,FDX,1998-07-21,32.65625
592903,FDX,1998-07-22,32.96875
592904,FDX,1998-07-23,32.5
592905,FDX,1998-07-24,32.0625
592906,FDX,1998-07-27,31.59375
592907,FDX,1998-07-28,30.625
592908,FDX,1998-07-29,30.875
592909,FDX,1998-07-30,30.4375
592910,FDX,1998-07-31,30.34375
592911,FDX,1998-08-03,30.15625
592912,FDX,1998-08-04,29.9375
592913,FDX,1998-08-05,30.625
592914,FDX,1998-08-06,30.6875
592915,FDX,1998-08-07,29.25
592916,FDX,1998-08-10,27.75
592917,FDX,1998-08-11,27.75
592918,FDX,1998-08-12,28.15625
592919,FDX,1998-08-13,27.46875
592920,FDX,1998-08-14,27.15625
592921,FDX,1998-08-17,27.0
592922,FDX,1998-08-18,26.875
592923,FDX,1998-08-19,25.5
592924,FDX,1998-08-20,25.65625
592925,FDX,1998-08-21,26.0
592926,FDX,1998-08-24,25.96875
592927,FDX,1998-08-25,26.09375
592928,FDX,1998-08-26,25.5
592929,FDX,1998-08-27,25.65625
592930,FDX,1998-08-28,25.875
592931,FDX,1998-08-31,25.03125
592932,FDX,1998-09-01,24.875
592933,FDX,1998-09-02,25.34375
592934,FDX,1998-09-03,24.78125
592935,FDX,1998-09-04,24.8125
592936,FDX,1998-09-08,25.84375
592937,FDX,1998-09-09,24.875
592938,FDX,1998-09-10,24.1875
592939,FDX,1998-09-11,23.96875
592940,FDX,1998-09-14,24.75
592941,FDX,1998-09-15,24.96875
592942,FDX,1998-09-16,25.375
592943,FDX,1998-09-17,24.25
592944,FDX,1998-09-18,23.875
592945,FDX,1998-09-21,23.25
592946,FDX,1998-09-22,23.5
592947,FDX,1998-09-23,25.0
592948,FDX,1998-09-24,25.6875
592949,FDX,1998-09-25,25.34375
592950,FDX,1998-09-28,24.5625
592951,FDX,1998-09-29,23.625
592952,FDX,1998-09-30,22.40625
592953,FDX,1998-10-01,22.1875
592954,FDX,1998-10-02,22.53125
592955,FDX,1998-10-05,22.46875
592956,FDX,1998-10-06,23.4375
592957,FDX,1998-10-07,23.40625
592958,FDX,1998-10-08,22.8125
592959,FDX,1998-10-09,23.1875
592960,FDX,1998-10-12,23.59375
592961,FDX,1998-10-13,23.875
592962,FDX,1998-10-14,24.6875
592963,FDX,1998-10-15,26.03125
592964,FDX,1998-10-16,27.625
592965,FDX,1998-10-19,26.875
592966,FDX,1998-10-20,27.25
592967,FDX,1998-10-21,26.78125
592968,FDX,1998-10-22,27.0
592969,FDX,1998-10-23,25.75
592970,FDX,1998-10-26,24.15625
592971,FDX,1998-10-27,24.4375
592972,FDX,1998-10-28,24.5
592973,FDX,1998-10-29,25.40625
592974,FDX,1998-10-30,26.28125
592975,FDX,1998-11-02,26.90625
592976,FDX,1998-11-03,27.375
592977,FDX,1998-11-04,27.125
592978,FDX,1998-11-05,26.625
592979,FDX,1998-11-06,27.21875
592980,FDX,1998-11-09,27.34375
592981,FDX,1998-11-10,26.71875
592982,FDX,1998-11-11,26.78125
592983,FDX,1998-11-12,26.4375
592984,FDX,1998-11-13,27.0
592985,FDX,1998-11-16,27.625
592986,FDX,1998-11-17,27.4375
592987,FDX,1998-11-18,29.53125
592988,FDX,1998-11-19,29.40625
592989,FDX,1998-11-20,30.34375
592990,FDX,1998-11-23,31.5625
592991,FDX,1998-11-24,32.84375
592992,FDX,1998-11-25,31.875
592993,FDX,1998-11-27,31.90625
592994,FDX,1998-11-30,32.4375
592995,FDX,1998-12-01,33.1875
592996,FDX,1998-12-02,33.375
592997,FDX,1998-12-03,33.4375
592998,FDX,1998-12-04,33.625
592999,FDX,1998-12-07,36.0
593000,FDX,1998-12-08,36.53125
593001,FDX,1998-12-09,36.875
593002,FDX,1998-12-10,36.25
593003,FDX,1998-12-11,35.90625
593004,FDX,1998-12-14,35.125
593005,FDX,1998-12-15,35.46875
593006,FDX,1998-12-16,36.0
593007,FDX,1998-12-17,38.15625
593008,FDX,1998-12-18,41.1875
593009,FDX,1998-12-21,42.25
593010,FDX,1998-12-22,45.34375
593011,FDX,1998-12-23,44.875
593012,FDX,1998-12-24,44.34375
593013,FDX,1998-12-28,44.75
593014,FDX,1998-12-29,44.25
593015,FDX,1998-12-30,44.59375
593016,FDX,1998-12-31,44.59375
593017,FDX,1999-01-04,43.3125
593018,FDX,1999-01-05,42.78125
593019,FDX,1999-01-06,44.4375
593020,FDX,1999-01-07,43.65625
593021,FDX,1999-01-08,43.96875
593022,FDX,1999-01-11,43.5625
593023,FDX,1999-01-12,42.65625
593024,FDX,1999-01-13,41.78125
593025,FDX,1999-01-14,39.15625
593026,FDX,1999-01-15,39.53125
593027,FDX,1999-01-19,39.90625
593028,FDX,1999-01-20,38.84375
593029,FDX,1999-01-21,38.71875
593030,FDX,1999-01-22,38.125
593031,FDX,1999-01-25,39.90625
593032,FDX,1999-01-26,41.5
593033,FDX,1999-01-27,41.0
593034,FDX,1999-01-28,40.9375
593035,FDX,1999-01-29,40.71875
593036,FDX,1999-02-01,42.5625
593037,FDX,1999-02-02,42.0625
593038,FDX,1999-02-03,41.5
593039,FDX,1999-02-04,40.96875
593040,FDX,1999-02-05,41.28125
593041,FDX,1999-02-08,41.65625
593042,FDX,1999-02-09,41.53125
593043,FDX,1999-02-10,39.9375
593044,FDX,1999-02-11,43.1875
593045,FDX,1999-02-12,41.375
593046,FDX,1999-02-16,41.75
593047,FDX,1999-02-17,42.6875
593048,FDX,1999-02-18,42.0
593049,FDX,1999-02-19,43.0625
593050,FDX,1999-02-22,45.0625
593051,FDX,1999-02-23,44.9375
593052,FDX,1999-02-24,46.71875
593053,FDX,1999-02-25,47.125
593054,FDX,1999-02-26,47.625
593055,FDX,1999-03-01,46.90625
593056,FDX,1999-03-02,46.34375
593057,FDX,1999-03-03,45.875
593058,FDX,1999-03-04,46.34375
593059,FDX,1999-03-05,47.84375
593060,FDX,1999-03-08,47.59375
593061,FDX,1999-03-09,46.75
593062,FDX,1999-03-10,47.125
593063,FDX,1999-03-11,47.375
593064,FDX,1999-03-12,45.84375
593065,FDX,1999-03-15,47.09375
593066,FDX,1999-03-16,47.375
593067,FDX,1999-03-17,46.46875
593068,FDX,1999-03-18,49.0625
593069,FDX,1999-03-19,48.0
593070,FDX,1999-03-22,48.09375
593071,FDX,1999-03-23,46.78125
593072,FDX,1999-03-24,46.78125
593073,FDX,1999-03-25,47.46875
593074,FDX,1999-03-26,47.34375
593075,FDX,1999-03-29,48.125
593076,FDX,1999-03-30,48.75
593077,FDX,1999-03-31,46.5
593078,FDX,1999-04-01,48.0625
593079,FDX,1999-04-05,48.5625
593080,FDX,1999-04-06,49.71875
593081,FDX,1999-04-07,51.375
593082,FDX,1999-04-08,52.3125
593083,FDX,1999-04-09,51.6875
593084,FDX,1999-04-12,52.84375
593085,FDX,1999-04-13,52.46875
593086,FDX,1999-04-14,52.84375
593087,FDX,1999-04-15,51.1875
593088,FDX,1999-04-16,52.6875
593089,FDX,1999-04-19,52.75
593090,FDX,1999-04-20,53.5625
593091,FDX,1999-04-21,55.0
593092,FDX,1999-04-22,59.25
593093,FDX,1999-04-23,57.53125
593094,FDX,1999-04-26,57.3125
593095,FDX,1999-04-27,57.03125
593096,FDX,1999-04-28,53.71875
593097,FDX,1999-04-29,55.125
593098,FDX,1999-04-30,56.375
593099,FDX,1999-05-03,57.4375
593100,FDX,1999-05-04,56.4375
593101,FDX,1999-05-05,55.96875
593102,FDX,1999-05-06,55.875
593103,FDX,1999-05-07,55.625
593104,FDX,1999-05-10,58.75
593105,FDX,1999-05-11,58.8125
593106,FDX,1999-05-12,59.4375
593107,FDX,1999-05-13,61.75
593108,FDX,1999-05-14,59.875
593109,FDX,1999-05-17,59.8125
593110,FDX,1999-05-18,60.0
593111,FDX,1999-05-19,59.25
593112,FDX,1999-05-20,57.1875
593113,FDX,1999-05-21,55.25
593114,FDX,1999-05-24,53.0
593115,FDX,1999-05-25,54.75
593116,FDX,1999-05-26,55.3125
593117,FDX,1999-05-27,53.9375
593118,FDX,1999-05-28,54.8125
593119,FDX,1999-06-01,56.875
593120,FDX,1999-06-02,54.75
593121,FDX,1999-06-03,52.0
593122,FDX,1999-06-04,52.25
593123,FDX,1999-06-07,52.0
593124,FDX,1999-06-08,50.5625
593125,FDX,1999-06-09,50.6875
593126,FDX,1999-06-10,50.125
593127,FDX,1999-06-11,50.4375
593128,FDX,1999-06-14,49.3125
593129,FDX,1999-06-15,50.1875
593130,FDX,1999-06-16,52.625
593131,FDX,1999-06-17,53.0
593132,FDX,1999-06-18,54.5625
593133,FDX,1999-06-21,56.125
593134,FDX,1999-06-22,54.6875
593135,FDX,1999-06-23,54.125
593136,FDX,1999-06-24,52.4375
593137,FDX,1999-06-25,52.5
593138,FDX,1999-06-28,55.375
593139,FDX,1999-06-29,55.125
593140,FDX,1999-06-30,54.25
593141,FDX,1999-07-01,54.25
593142,FDX,1999-07-02,54.9375
593143,FDX,1999-07-06,53.5625
593144,FDX,1999-07-07,50.875
593145,FDX,1999-07-08,50.0
593146,FDX,1999-07-09,48.5
593147,FDX,1999-07-12,48.6875
593148,FDX,1999-07-13,47.875
593149,FDX,1999-07-14,49.125
593150,FDX,1999-07-15,48.4375
593151,FDX,1999-07-16,47.4375
593152,FDX,1999-07-19,47.5625
593153,FDX,1999-07-20,47.5
593154,FDX,1999-07-21,46.3125
593155,FDX,1999-07-22,46.25
593156,FDX,1999-07-23,45.0
593157,FDX,1999-07-26,44.0
593158,FDX,1999-07-27,44.75
593159,FDX,1999-07-28,47.1875
593160,FDX,1999-07-29,45.3125
593161,FDX,1999-07-30,44.75
593162,FDX,1999-08-02,44.75
593163,FDX,1999-08-03,43.8125
593164,FDX,1999-08-04,41.75
593165,FDX,1999-08-05,43.0625
593166,FDX,1999-08-06,42.4375
593167,FDX,1999-08-09,42.3125
593168,FDX,1999-08-10,40.125
593169,FDX,1999-08-11,40.8125
593170,FDX,1999-08-12,41.75
593171,FDX,1999-08-13,43.0
593172,FDX,1999-08-16,42.75
593173,FDX,1999-08-17,42.125
593174,FDX,1999-08-18,41.3125
593175,FDX,1999-08-19,40.375
593176,FDX,1999-08-20,40.0
593177,FDX,1999-08-23,41.5625
593178,FDX,1999-08-24,41.9375
593179,FDX,1999-08-25,45.25
593180,FDX,1999-08-26,44.125
593181,FDX,1999-08-27,43.0625
593182,FDX,1999-08-30,42.0
593183,FDX,1999-08-31,42.4375
593184,FDX,1999-09-01,44.0625
593185,FDX,1999-09-02,44.125
593186,FDX,1999-09-03,45.4375
593187,FDX,1999-09-07,45.0625
593188,FDX,1999-09-08,46.6875
593189,FDX,1999-09-09,46.5625
593190,FDX,1999-09-10,46.25
593191,FDX,1999-09-13,45.5625
593192,FDX,1999-09-14,44.9375
593193,FDX,1999-09-15,43.6875
593194,FDX,1999-09-16,38.25
593195,FDX,1999-09-17,38.5625
593196,FDX,1999-09-20,38.125
593197,FDX,1999-09-21,38.0
593198,FDX,1999-09-22,36.375
593199,FDX,1999-09-23,35.25
593200,FDX,1999-09-24,35.1875
593201,FDX,1999-09-27,35.5
593202,FDX,1999-09-28,36.375
593203,FDX,1999-09-29,38.0
593204,FDX,1999-09-30,38.875
593205,FDX,1999-10-01,38.125
593206,FDX,1999-10-04,40.375
593207,FDX,1999-10-05,41.0
593208,FDX,1999-10-06,41.625
593209,FDX,1999-10-07,42.9375
593210,FDX,1999-10-08,42.3125
593211,FDX,1999-10-11,42.75
593212,FDX,1999-10-12,42.25
593213,FDX,1999-10-13,40.375
593214,FDX,1999-10-14,40.375
593215,FDX,1999-10-15,39.875
593216,FDX,1999-10-18,40.0625
593217,FDX,1999-10-19,39.5
593218,FDX,1999-10-20,39.25
593219,FDX,1999-10-21,39.0
593220,FDX,1999-10-22,40.0
593221,FDX,1999-10-25,39.5
593222,FDX,1999-10-26,38.9375
593223,FDX,1999-10-27,41.25
593224,FDX,1999-10-28,42.9375
593225,FDX,1999-10-29,43.0625
593226,FDX,1999-11-01,41.5
593227,FDX,1999-11-02,41.9375
593228,FDX,1999-11-03,41.4375
593229,FDX,1999-11-04,40.75
593230,FDX,1999-11-05,41.875
593231,FDX,1999-11-08,44.3125
593232,FDX,1999-11-09,44.0
593233,FDX,1999-11-10,43.25
593234,FDX,1999-11-11,44.75
593235,FDX,1999-11-12,45.5625
593236,FDX,1999-11-15,44.625
593237,FDX,1999-11-16,44.4375
593238,FDX,1999-11-17,43.0625
593239,FDX,1999-11-18,43.375
593240,FDX,1999-11-19,42.1875
593241,FDX,1999-11-22,40.9375
593242,FDX,1999-11-23,41.6875
593243,FDX,1999-11-24,40.9375
593244,FDX,1999-11-26,41.25
593245,FDX,1999-11-29,42.875
593246,FDX,1999-11-30,42.1875
593247,FDX,1999-12-01,41.734375
593248,FDX,1999-12-02,40.875
593249,FDX,1999-12-03,41.9375
593250,FDX,1999-12-06,40.9375
593251,FDX,1999-12-07,40.75
593252,FDX,1999-12-08,40.6875
593253,FDX,1999-12-09,40.0
593254,FDX,1999-12-10,39.75
593255,FDX,1999-12-13,39.0
593256,FDX,1999-12-14,38.625
593257,FDX,1999-12-15,38.84375
593258,FDX,1999-12-16,42.875
593259,FDX,1999-12-17,40.0
593260,FDX,1999-12-20,40.3125
593261,FDX,1999-12-21,39.9375
593262,FDX,1999-12-22,39.75
593263,FDX,1999-12-23,40.0
593264,FDX,1999-12-27,42.0
593265,FDX,1999-12-28,42.375
593266,FDX,1999-12-29,42.25
593267,FDX,1999-12-30,41.5
593268,FDX,1999-12-31,40.9375
593269,FDX,2000-01-03,42.9375
593270,FDX,2000-01-04,41.5
593271,FDX,2000-01-05,42.4375
593272,FDX,2000-01-06,47.25
593273,FDX,2000-01-07,47.5
593274,FDX,2000-01-10,46.5
593275,FDX,2000-01-11,45.625
593276,FDX,2000-01-12,45.25
593277,FDX,2000-01-13,47.0
593278,FDX,2000-01-14,46.5625
593279,FDX,2000-01-18,44.1875
593280,FDX,2000-01-19,44.25
593281,FDX,2000-01-20,42.5
593282,FDX,2000-01-21,41.75
593283,FDX,2000-01-24,41.0
593284,FDX,2000-01-25,40.25
593285,FDX,2000-01-26,42.375
593286,FDX,2000-01-27,40.75
593287,FDX,2000-01-28,38.6875
593288,FDX,2000-01-31,39.5625
593289,FDX,2000-02-01,38.9375
593290,FDX,2000-02-02,38.5625
593291,FDX,2000-02-03,39.5
593292,FDX,2000-02-04,39.1875
593293,FDX,2000-02-07,39.1875
593294,FDX,2000-02-08,39.6875
593295,FDX,2000-02-09,39.0625
593296,FDX,2000-02-10,38.6875
593297,FDX,2000-02-11,37.125
593298,FDX,2000-02-14,36.3125
593299,FDX,2000-02-15,35.9375
593300,FDX,2000-02-16,36.4375
593301,FDX,2000-02-17,35.625
593302,FDX,2000-02-18,36.8125
593303,FDX,2000-02-22,36.0
593304,FDX,2000-02-23,35.375
593305,FDX,2000-02-24,34.125
593306,FDX,2000-02-25,33.5625
593307,FDX,2000-02-28,34.75
593308,FDX,2000-02-29,34.9375
593309,FDX,2000-03-01,34.4375
593310,FDX,2000-03-02,33.875
593311,FDX,2000-03-03,34.75
593312,FDX,2000-03-06,32.75
593313,FDX,2000-03-07,31.0625
593314,FDX,2000-03-08,33.0625
593315,FDX,2000-03-09,33.375
593316,FDX,2000-03-10,33.5625
593317,FDX,2000-03-13,32.8125
593318,FDX,2000-03-14,32.5
593319,FDX,2000-03-15,33.8125
593320,FDX,2000-03-16,35.5
593321,FDX,2000-03-17,34.1875
593322,FDX,2000-03-20,35.4375
593323,FDX,2000-03-21,36.625
593324,FDX,2000-03-22,37.25
593325,FDX,2000-03-23,39.75
593326,FDX,2000-03-24,39.625
593327,FDX,2000-03-27,38.78125
593328,FDX,2000-03-28,38.375
593329,FDX,2000-03-29,38.0625
593330,FDX,2000-03-30,38.625
593331,FDX,2000-03-31,38.8125
593332,FDX,2000-04-03,39.1875
593333,FDX,2000-04-04,38.5
593334,FDX,2000-04-05,39.375
593335,FDX,2000-04-06,38.9375
593336,FDX,2000-04-07,38.1875
593337,FDX,2000-04-10,40.5
593338,FDX,2000-04-11,41.125
593339,FDX,2000-04-12,41.5625
593340,FDX,2000-04-13,40.25
593341,FDX,2000-04-14,37.25
593342,FDX,2000-04-17,36.25
593343,FDX,2000-04-18,37.5
593344,FDX,2000-04-19,38.1875
593345,FDX,2000-04-20,38.0625
593346,FDX,2000-04-24,37.25
593347,FDX,2000-04-25,39.6875
593348,FDX,2000-04-26,38.375
593349,FDX,2000-04-27,37.875
593350,FDX,2000-04-28,37.6875
593351,FDX,2000-05-01,37.125
593352,FDX,2000-05-02,36.9375
593353,FDX,2000-05-03,36.0
593354,FDX,2000-05-04,37.0625
593355,FDX,2000-05-05,39.5625
593356,FDX,2000-05-08,40.125
593357,FDX,2000-05-09,39.8125
593358,FDX,2000-05-10,38.5
593359,FDX,2000-05-11,39.5
593360,FDX,2000-05-12,38.875
593361,FDX,2000-05-15,36.4375
593362,FDX,2000-05-16,36.5
593363,FDX,2000-05-17,36.0625
593364,FDX,2000-05-18,36.8125
593365,FDX,2000-05-19,36.25
593366,FDX,2000-05-22,36.25
593367,FDX,2000-05-23,36.0
593368,FDX,2000-05-24,36.125
593369,FDX,2000-05-25,35.1875
593370,FDX,2000-05-26,33.8125
593371,FDX,2000-05-30,35.5
593372,FDX,2000-05-31,35.5
593373,FDX,2000-06-01,35.6875
593374,FDX,2000-06-02,36.6875
593375,FDX,2000-06-05,37.4375
593376,FDX,2000-06-06,36.875
593377,FDX,2000-06-07,36.75
593378,FDX,2000-06-08,36.125
593379,FDX,2000-06-09,36.3125
593380,FDX,2000-06-12,36.03125
593381,FDX,2000-06-13,36.5
593382,FDX,2000-06-14,37.1875
593383,FDX,2000-06-15,36.4375
593384,FDX,2000-06-16,35.75
593385,FDX,2000-06-19,35.4375
593386,FDX,2000-06-20,35.125
593387,FDX,2000-06-21,34.4375
593388,FDX,2000-06-22,34.6875
593389,FDX,2000-06-23,33.9375
593390,FDX,2000-06-26,34.0625
593391,FDX,2000-06-27,37.0
593392,FDX,2000-06-28,39.0
593393,FDX,2000-06-29,38.9375
593394,FDX,2000-06-30,38.0
593395,FDX,2000-07-03,39.8125
593396,FDX,2000-07-05,40.875
593397,FDX,2000-07-06,39.9375
593398,FDX,2000-07-07,39.3125
593399,FDX,2000-07-10,40.25
593400,FDX,2000-07-11,40.0
593401,FDX,2000-07-12,41.0
593402,FDX,2000-07-13,41.8125
593403,FDX,2000-07-14,42.4375
593404,FDX,2000-07-17,40.9375
593405,FDX,2000-07-18,40.9375
593406,FDX,2000-07-19,40.0
593407,FDX,2000-07-20,39.75
593408,FDX,2000-07-21,40.0625
593409,FDX,2000-07-24,39.6875
593410,FDX,2000-07-25,39.5625
593411,FDX,2000-07-26,38.875
593412,FDX,2000-07-27,38.875
593413,FDX,2000-07-28,39.125
593414,FDX,2000-07-31,39.625
593415,FDX,2000-08-01,39.875
593416,FDX,2000-08-02,40.375
593417,FDX,2000-08-03,39.5625
593418,FDX,2000-08-04,39.3125
593419,FDX,2000-08-07,39.375
593420,FDX,2000-08-08,39.25
593421,FDX,2000-08-09,38.5
593422,FDX,2000-08-10,40.8125
593423,FDX,2000-08-11,41.5625
593424,FDX,2000-08-14,41.125
593425,FDX,2000-08-15,41.0625
593426,FDX,2000-08-16,40.75
593427,FDX,2000-08-17,40.4375
593428,FDX,2000-08-18,40.0
593429,FDX,2000-08-21,39.875
593430,FDX,2000-08-22,40.6875
593431,FDX,2000-08-23,39.4375
593432,FDX,2000-08-24,39.8125
593433,FDX,2000-08-25,41.25
593434,FDX,2000-08-28,40.709999084472656
593435,FDX,2000-08-29,40.540000915527344
593436,FDX,2000-08-30,39.630001068115234
593437,FDX,2000-08-31,40.34999847412109
593438,FDX,2000-09-01,39.54999923706055
593439,FDX,2000-09-05,39.45000076293945
593440,FDX,2000-09-06,40.27000045776367
593441,FDX,2000-09-07,39.81999969482422
593442,FDX,2000-09-08,39.2599983215332
593443,FDX,2000-09-11,38.709999084472656
593444,FDX,2000-09-12,39.36000061035156
593445,FDX,2000-09-13,40.720001220703125
593446,FDX,2000-09-14,40.369998931884766
593447,FDX,2000-09-15,39.20000076293945
593448,FDX,2000-09-18,38.61000061035156
593449,FDX,2000-09-19,39.31999969482422
593450,FDX,2000-09-20,39.04999923706055
593451,FDX,2000-09-21,40.2599983215332
593452,FDX,2000-09-22,40.54999923706055
593453,FDX,2000-09-25,40.75
593454,FDX,2000-09-26,42.25
593455,FDX,2000-09-27,42.79999923706055
593456,FDX,2000-09-28,45.0
593457,FDX,2000-09-29,44.34000015258789
593458,FDX,2000-10-02,43.45000076293945
593459,FDX,2000-10-03,44.04999923706055
593460,FDX,2000-10-04,45.0
593461,FDX,2000-10-05,44.150001525878906
593462,FDX,2000-10-06,42.75
593463,FDX,2000-10-09,41.79999923706055
593464,FDX,2000-10-10,43.34999847412109
593465,FDX,2000-10-11,42.619998931884766
593466,FDX,2000-10-12,40.45000076293945
593467,FDX,2000-10-13,40.63999938964844
593468,FDX,2000-10-16,41.09999847412109
593469,FDX,2000-10-17,40.220001220703125
593470,FDX,2000-10-18,39.380001068115234
593471,FDX,2000-10-19,42.29999923706055
593472,FDX,2000-10-20,42.66999816894531
593473,FDX,2000-10-23,41.380001068115234
593474,FDX,2000-10-24,42.52999877929688
593475,FDX,2000-10-25,41.84999847412109
593476,FDX,2000-10-26,42.29999923706055
593477,FDX,2000-10-27,43.060001373291016
593478,FDX,2000-10-30,46.9900016784668
593479,FDX,2000-10-31,46.86000061035156
593480,FDX,2000-11-01,46.0
593481,FDX,2000-11-02,47.0
593482,FDX,2000-11-03,46.75
593483,FDX,2000-11-06,46.70000076293945
593484,FDX,2000-11-07,46.02999877929688
593485,FDX,2000-11-08,46.310001373291016
593486,FDX,2000-11-09,46.20000076293945
593487,FDX,2000-11-10,45.16999816894531
593488,FDX,2000-11-13,45.27000045776367
593489,FDX,2000-11-14,45.75
593490,FDX,2000-11-15,47.5099983215332
593491,FDX,2000-11-16,47.75
593492,FDX,2000-11-17,46.97999954223633
593493,FDX,2000-11-20,46.5
593494,FDX,2000-11-21,49.400001525878906
593495,FDX,2000-11-22,49.7400016784668
593496,FDX,2000-11-24,49.84999847412109
593497,FDX,2000-11-27,49.09999847412109
593498,FDX,2000-11-28,48.959999084472656
593499,FDX,2000-11-29,48.869998931884766
593500,FDX,2000-11-30,47.91999816894531
593501,FDX,2000-12-01,47.47999954223633
593502,FDX,2000-12-04,46.400001525878906
593503,FDX,2000-12-05,47.650001525878906
593504,FDX,2000-12-06,47.27999877929688
593505,FDX,2000-12-07,46.93999862670898
593506,FDX,2000-12-08,46.9900016784668
593507,FDX,2000-12-11,47.52999877929688
593508,FDX,2000-12-12,47.130001068115234
593509,FDX,2000-12-13,46.27999877929688
593510,FDX,2000-12-14,41.970001220703125
593511,FDX,2000-12-15,39.20000076293945
593512,FDX,2000-12-18,37.52000045776367
593513,FDX,2000-12-19,37.75
593514,FDX,2000-12-20,37.25
593515,FDX,2000-12-21,37.63999938964844
593516,FDX,2000-12-22,38.52999877929688
593517,FDX,2000-12-26,38.150001525878906
593518,FDX,2000-12-27,38.790000915527344
593519,FDX,2000-12-28,38.81999969482422
593520,FDX,2000-12-29,39.959999084472656
593521,FDX,2001-01-02,38.20000076293945
593522,FDX,2001-01-03,41.060001373291016
593523,FDX,2001-01-04,44.2599983215332
593524,FDX,2001-01-05,43.810001373291016
593525,FDX,2001-01-08,43.130001068115234
593526,FDX,2001-01-09,42.27000045776367
593527,FDX,2001-01-10,41.90999984741211
593528,FDX,2001-01-11,41.20000076293945
593529,FDX,2001-01-12,41.5
593530,FDX,2001-01-16,42.34999847412109
593531,FDX,2001-01-17,43.75
593532,FDX,2001-01-18,41.5
593533,FDX,2001-01-19,39.90999984741211
593534,FDX,2001-01-22,41.22999954223633
593535,FDX,2001-01-23,42.84000015258789
593536,FDX,2001-01-24,42.040000915527344
593537,FDX,2001-01-25,43.400001525878906
593538,FDX,2001-01-26,43.709999084472656
593539,FDX,2001-01-29,44.02999877929688
593540,FDX,2001-01-30,44.43999862670898
593541,FDX,2001-01-31,45.380001068115234
593542,FDX,2001-02-01,45.27000045776367
593543,FDX,2001-02-02,44.290000915527344
593544,FDX,2001-02-05,44.18000030517578
593545,FDX,2001-02-06,43.79999923706055
593546,FDX,2001-02-07,43.09000015258789
593547,FDX,2001-02-08,44.86000061035156
593548,FDX,2001-02-09,43.33000183105469
593549,FDX,2001-02-12,43.68000030517578
593550,FDX,2001-02-13,44.70000076293945
593551,FDX,2001-02-14,43.650001525878906
593552,FDX,2001-02-15,45.119998931884766
593553,FDX,2001-02-16,44.59000015258789
593554,FDX,2001-02-20,43.27999877929688
593555,FDX,2001-02-21,42.0099983215332
593556,FDX,2001-02-22,42.0
593557,FDX,2001-02-23,41.68000030517578
593558,FDX,2001-02-26,41.45000076293945
593559,FDX,2001-02-27,41.70000076293945
593560,FDX,2001-02-28,40.93000030517578
593561,FDX,2001-03-01,41.02000045776367
593562,FDX,2001-03-02,41.95000076293945
593563,FDX,2001-03-05,42.47999954223633
593564,FDX,2001-03-06,43.119998931884766
593565,FDX,2001-03-07,43.20000076293945
593566,FDX,2001-03-08,43.84999847412109
593567,FDX,2001-03-09,43.91999816894531
593568,FDX,2001-03-12,41.900001525878906
593569,FDX,2001-03-13,42.0
593570,FDX,2001-03-14,41.18000030517578
593571,FDX,2001-03-15,41.31999969482422
593572,FDX,2001-03-16,40.79999923706055
593573,FDX,2001-03-19,41.93000030517578
593574,FDX,2001-03-20,40.25
593575,FDX,2001-03-21,42.59999847412109
593576,FDX,2001-03-22,41.02999877929688
593577,FDX,2001-03-23,40.16999816894531
593578,FDX,2001-03-26,40.27999877929688
593579,FDX,2001-03-27,41.97999954223633
593580,FDX,2001-03-28,41.97999954223633
593581,FDX,2001-03-29,41.220001220703125
593582,FDX,2001-03-30,41.68000030517578
593583,FDX,2001-04-02,40.91999816894531
593584,FDX,2001-04-03,39.0
593585,FDX,2001-04-04,39.59999847412109
593586,FDX,2001-04-05,38.970001220703125
593587,FDX,2001-04-06,37.4900016784668
593588,FDX,2001-04-09,38.369998931884766
593589,FDX,2001-04-10,38.900001525878906
593590,FDX,2001-04-11,39.88999938964844
593591,FDX,2001-04-12,39.79999923706055
593592,FDX,2001-04-16,39.540000915527344
593593,FDX,2001-04-17,40.0099983215332
593594,FDX,2001-04-18,41.4900016784668
593595,FDX,2001-04-19,43.34999847412109
593596,FDX,2001-04-20,43.5
593597,FDX,2001-04-23,42.369998931884766
593598,FDX,2001-04-24,41.810001373291016
593599,FDX,2001-04-25,41.040000915527344
593600,FDX,2001-04-26,41.29999923706055
593601,FDX,2001-04-27,42.47999954223633
593602,FDX,2001-04-30,42.06999969482422
593603,FDX,2001-05-01,41.83000183105469
593604,FDX,2001-05-02,42.75
593605,FDX,2001-05-03,41.34999847412109
593606,FDX,2001-05-04,41.27999877929688
593607,FDX,2001-05-07,40.27999877929688
593608,FDX,2001-05-08,38.45000076293945
593609,FDX,2001-05-09,39.09000015258789
593610,FDX,2001-05-10,39.20000076293945
593611,FDX,2001-05-11,38.40999984741211
593612,FDX,2001-05-14,38.20000076293945
593613,FDX,2001-05-15,38.25
593614,FDX,2001-05-16,39.2599983215332
593615,FDX,2001-05-17,40.25
593616,FDX,2001-05-18,40.5099983215332
593617,FDX,2001-05-21,40.61000061035156
593618,FDX,2001-05-22,40.52000045776367
593619,FDX,2001-05-23,40.0099983215332
593620,FDX,2001-05-24,40.36000061035156
593621,FDX,2001-05-25,39.720001220703125
593622,FDX,2001-05-29,39.63999938964844
593623,FDX,2001-05-30,39.79999923706055
593624,FDX,2001-05-31,40.0
593625,FDX,2001-06-01,40.84999847412109
593626,FDX,2001-06-04,40.06999969482422
593627,FDX,2001-06-05,39.88999938964844
593628,FDX,2001-06-06,39.54999923706055
593629,FDX,2001-06-07,39.70000076293945
593630,FDX,2001-06-08,39.59999847412109
593631,FDX,2001-06-11,38.79999923706055
593632,FDX,2001-06-12,38.11000061035156
593633,FDX,2001-06-13,37.52000045776367
593634,FDX,2001-06-14,37.43999862670898
593635,FDX,2001-06-15,37.959999084472656
593636,FDX,2001-06-18,37.54999923706055
593637,FDX,2001-06-19,37.040000915527344
593638,FDX,2001-06-20,37.0
593639,FDX,2001-06-21,38.650001525878906
593640,FDX,2001-06-22,37.47999954223633
593641,FDX,2001-06-25,36.630001068115234
593642,FDX,2001-06-26,36.34999847412109
593643,FDX,2001-06-27,36.79999923706055
593644,FDX,2001-06-28,38.709999084472656
593645,FDX,2001-06-29,40.20000076293945
593646,FDX,2001-07-02,40.47999954223633
593647,FDX,2001-07-03,41.220001220703125
593648,FDX,2001-07-05,40.59999847412109
593649,FDX,2001-07-06,39.9900016784668
593650,FDX,2001-07-09,40.13999938964844
593651,FDX,2001-07-10,39.81999969482422
593652,FDX,2001-07-11,39.95000076293945
593653,FDX,2001-07-12,41.13999938964844
593654,FDX,2001-07-13,42.08000183105469
593655,FDX,2001-07-16,41.84999847412109
593656,FDX,2001-07-17,42.130001068115234
593657,FDX,2001-07-18,41.400001525878906
593658,FDX,2001-07-19,41.369998931884766
593659,FDX,2001-07-20,41.25
593660,FDX,2001-07-23,40.5
593661,FDX,2001-07-24,40.130001068115234
593662,FDX,2001-07-25,40.619998931884766
593663,FDX,2001-07-26,40.880001068115234
593664,FDX,2001-07-27,40.88999938964844
593665,FDX,2001-07-30,41.0099983215332
593666,FDX,2001-07-31,41.369998931884766
593667,FDX,2001-08-01,41.70000076293945
593668,FDX,2001-08-02,41.7400016784668
593669,FDX,2001-08-03,41.0
593670,FDX,2001-08-06,41.0
593671,FDX,2001-08-07,41.04999923706055
593672,FDX,2001-08-08,40.7599983215332
593673,FDX,2001-08-09,40.0
593674,FDX,2001-08-10,39.970001220703125
593675,FDX,2001-08-13,40.150001525878906
593676,FDX,2001-08-14,40.20000076293945
593677,FDX,2001-08-15,39.95000076293945
593678,FDX,2001-08-16,40.41999816894531
593679,FDX,2001-08-17,40.13999938964844
593680,FDX,2001-08-20,40.16999816894531
593681,FDX,2001-08-21,40.060001373291016
593682,FDX,2001-08-22,40.33000183105469
593683,FDX,2001-08-23,40.5
593684,FDX,2001-08-24,41.34999847412109
593685,FDX,2001-08-27,41.310001373291016
593686,FDX,2001-08-28,42.34999847412109
593687,FDX,2001-08-29,42.9900016784668
593688,FDX,2001-08-30,42.04999923706055
593689,FDX,2001-08-31,42.09999847412109
593690,FDX,2001-09-04,42.52999877929688
593691,FDX,2001-09-05,42.18000030517578
593692,FDX,2001-09-06,41.25
593693,FDX,2001-09-07,40.209999084472656
593694,FDX,2001-09-10,39.97999954223633
593695,FDX,2001-09-17,38.29999923706055
593696,FDX,2001-09-18,35.900001525878906
593697,FDX,2001-09-19,34.83000183105469
593698,FDX,2001-09-20,34.95000076293945
593699,FDX,2001-09-21,34.45000076293945
593700,FDX,2001-09-24,35.72999954223633
593701,FDX,2001-09-25,35.75
593702,FDX,2001-09-26,34.900001525878906
593703,FDX,2001-09-27,34.75
593704,FDX,2001-09-28,36.75
593705,FDX,2001-10-01,35.63999938964844
593706,FDX,2001-10-02,36.5
593707,FDX,2001-10-03,37.900001525878906
593708,FDX,2001-10-04,37.970001220703125
593709,FDX,2001-10-05,38.70000076293945
593710,FDX,2001-10-08,38.130001068115234
593711,FDX,2001-10-09,37.27000045776367
593712,FDX,2001-10-10,38.709999084472656
593713,FDX,2001-10-11,39.70000076293945
593714,FDX,2001-10-12,38.09000015258789
593715,FDX,2001-10-15,38.25
593716,FDX,2001-10-16,38.5
593717,FDX,2001-10-17,39.0099983215332
593718,FDX,2001-10-18,38.290000915527344
593719,FDX,2001-10-19,38.13999938964844
593720,FDX,2001-10-22,38.40999984741211
593721,FDX,2001-10-23,39.5
593722,FDX,2001-10-24,38.77999877929688
593723,FDX,2001-10-25,39.18000030517578
593724,FDX,2001-10-26,39.47999954223633
593725,FDX,2001-10-29,40.86000061035156
593726,FDX,2001-10-30,40.09999847412109
593727,FDX,2001-10-31,41.08000183105469
593728,FDX,2001-11-01,42.11000061035156
593729,FDX,2001-11-02,42.25
593730,FDX,2001-11-05,43.400001525878906
593731,FDX,2001-11-06,44.34999847412109
593732,FDX,2001-11-07,44.09999847412109
593733,FDX,2001-11-08,44.66999816894531
593734,FDX,2001-11-09,44.959999084472656
593735,FDX,2001-11-12,44.900001525878906
593736,FDX,2001-11-13,46.709999084472656
593737,FDX,2001-11-14,46.61000061035156
593738,FDX,2001-11-15,46.59999847412109
593739,FDX,2001-11-16,45.59999847412109
593740,FDX,2001-11-19,46.2599983215332
593741,FDX,2001-11-20,45.369998931884766
593742,FDX,2001-11-21,45.380001068115234
593743,FDX,2001-11-23,46.400001525878906
593744,FDX,2001-11-26,45.95000076293945
593745,FDX,2001-11-27,45.27000045776367
593746,FDX,2001-11-28,44.61000061035156
593747,FDX,2001-11-29,45.25
593748,FDX,2001-11-30,45.86000061035156
593749,FDX,2001-12-03,45.45000076293945
593750,FDX,2001-12-04,48.29999923706055
593751,FDX,2001-12-05,49.45000076293945
593752,FDX,2001-12-06,49.43999862670898
593753,FDX,2001-12-07,48.31999969482422
593754,FDX,2001-12-10,47.59999847412109
593755,FDX,2001-12-11,47.900001525878906
593756,FDX,2001-12-12,47.130001068115234
593757,FDX,2001-12-13,46.83000183105469
593758,FDX,2001-12-14,48.04999923706055
593759,FDX,2001-12-17,48.959999084472656
593760,FDX,2001-12-18,50.79999923706055
593761,FDX,2001-12-19,49.9900016784668
593762,FDX,2001-12-20,52.09999847412109
593763,FDX,2001-12-21,51.83000183105469
593764,FDX,2001-12-24,51.880001068115234
593765,FDX,2001-12-26,53.20000076293945
593766,FDX,2001-12-27,53.15999984741211
593767,FDX,2001-12-28,52.18999862670898
593768,FDX,2001-12-31,51.880001068115234
593769,FDX,2002-01-02,50.900001525878906
593770,FDX,2002-01-03,52.27999877929688
593771,FDX,2002-01-04,54.08000183105469
593772,FDX,2002-01-07,55.27000045776367
593773,FDX,2002-01-08,54.9900016784668
593774,FDX,2002-01-09,53.75
593775,FDX,2002-01-10,53.0
593776,FDX,2002-01-11,50.40999984741211
593777,FDX,2002-01-14,50.709999084472656
593778,FDX,2002-01-15,49.9900016784668
593779,FDX,2002-01-16,48.70000076293945
593780,FDX,2002-01-17,50.20000076293945
593781,FDX,2002-01-18,50.81999969482422
593782,FDX,2002-01-22,50.9900016784668
593783,FDX,2002-01-23,52.25
593784,FDX,2002-01-24,52.5
593785,FDX,2002-01-25,53.13999938964844
593786,FDX,2002-01-28,53.650001525878906
593787,FDX,2002-01-29,52.47999954223633
593788,FDX,2002-01-30,53.15999984741211
593789,FDX,2002-01-31,53.54999923706055
593790,FDX,2002-02-01,53.54999923706055
593791,FDX,2002-02-04,53.130001068115234
593792,FDX,2002-02-05,54.5
593793,FDX,2002-02-06,53.2599983215332
593794,FDX,2002-02-07,51.77999877929688
593795,FDX,2002-02-08,53.400001525878906
593796,FDX,2002-02-11,55.130001068115234
593797,FDX,2002-02-12,55.33000183105469
593798,FDX,2002-02-13,55.0
593799,FDX,2002-02-14,54.70000076293945
593800,FDX,2002-02-15,54.959999084472656
593801,FDX,2002-02-19,54.0
593802,FDX,2002-02-20,55.220001220703125
593803,FDX,2002-02-21,54.70000076293945
593804,FDX,2002-02-22,55.13999938964844
593805,FDX,2002-02-25,56.400001525878906
593806,FDX,2002-02-26,57.18999862670898
593807,FDX,2002-02-27,58.119998931884766
593808,FDX,2002-02-28,57.86000061035156
593809,FDX,2002-03-01,58.45000076293945
593810,FDX,2002-03-04,61.220001220703125
593811,FDX,2002-03-05,60.88999938964844
593812,FDX,2002-03-06,60.0
593813,FDX,2002-03-07,59.59999847412109
593814,FDX,2002-03-08,60.29999923706055
593815,FDX,2002-03-11,59.0099983215332
593816,FDX,2002-03-12,58.09000015258789
593817,FDX,2002-03-13,57.77999877929688
593818,FDX,2002-03-14,57.95000076293945
593819,FDX,2002-03-15,57.45000076293945
593820,FDX,2002-03-18,57.70000076293945
593821,FDX,2002-03-19,57.72999954223633
593822,FDX,2002-03-20,56.79999923706055
593823,FDX,2002-03-21,57.0
593824,FDX,2002-03-22,57.560001373291016
593825,FDX,2002-03-25,56.540000915527344
593826,FDX,2002-03-26,57.5
593827,FDX,2002-03-27,58.060001373291016
593828,FDX,2002-03-28,58.09999847412109
593829,FDX,2002-04-01,57.41999816894531
593830,FDX,2002-04-02,55.91999816894531
593831,FDX,2002-04-03,55.0
593832,FDX,2002-04-04,55.380001068115234
593833,FDX,2002-04-05,54.400001525878906
593834,FDX,2002-04-08,53.119998931884766
593835,FDX,2002-04-09,53.5099983215332
593836,FDX,2002-04-10,54.709999084472656
593837,FDX,2002-04-11,53.95000076293945
593838,FDX,2002-04-12,55.0
593839,FDX,2002-04-15,54.150001525878906
593840,FDX,2002-04-16,55.70000076293945
593841,FDX,2002-04-17,54.41999816894531
593842,FDX,2002-04-18,53.36000061035156
593843,FDX,2002-04-19,54.09999847412109
593844,FDX,2002-04-22,53.84000015258789
593845,FDX,2002-04-23,53.91999816894531
593846,FDX,2002-04-24,52.9900016784668
593847,FDX,2002-04-25,53.709999084472656
593848,FDX,2002-04-26,54.34000015258789
593849,FDX,2002-04-29,53.810001373291016
593850,FDX,2002-04-30,51.66999816894531
593851,FDX,2002-05-01,51.310001373291016
593852,FDX,2002-05-02,51.63999938964844
593853,FDX,2002-05-03,51.4900016784668
593854,FDX,2002-05-06,50.63999938964844
593855,FDX,2002-05-07,49.90999984741211
593856,FDX,2002-05-08,52.7599983215332
593857,FDX,2002-05-09,52.29999923706055
593858,FDX,2002-05-10,51.58000183105469
593859,FDX,2002-05-13,52.93999862670898
593860,FDX,2002-05-14,53.70000076293945
593861,FDX,2002-05-15,54.41999816894531
593862,FDX,2002-05-16,54.47999954223633
593863,FDX,2002-05-17,54.33000183105469
593864,FDX,2002-05-20,54.130001068115234
593865,FDX,2002-05-21,53.20000076293945
593866,FDX,2002-05-22,53.40999984741211
593867,FDX,2002-05-23,54.0
593868,FDX,2002-05-24,52.959999084472656
593869,FDX,2002-05-28,52.09999847412109
593870,FDX,2002-05-29,53.150001525878906
593871,FDX,2002-05-30,53.790000915527344
593872,FDX,2002-05-31,53.95000076293945
593873,FDX,2002-06-03,53.400001525878906
593874,FDX,2002-06-04,52.650001525878906
593875,FDX,2002-06-05,53.20000076293945
593876,FDX,2002-06-06,53.970001220703125
593877,FDX,2002-06-07,54.34000015258789
593878,FDX,2002-06-10,55.45000076293945
593879,FDX,2002-06-11,56.0
593880,FDX,2002-06-12,55.900001525878906
593881,FDX,2002-06-13,56.7400016784668
593882,FDX,2002-06-14,56.06999969482422
593883,FDX,2002-06-17,56.619998931884766
593884,FDX,2002-06-18,55.959999084472656
593885,FDX,2002-06-19,55.400001525878906
593886,FDX,2002-06-20,55.290000915527344
593887,FDX,2002-06-21,56.38999938964844
593888,FDX,2002-06-24,56.02000045776367
593889,FDX,2002-06-25,48.0
593890,FDX,2002-06-26,50.25
593891,FDX,2002-06-27,51.58000183105469
593892,FDX,2002-06-28,53.400001525878906
593893,FDX,2002-07-01,52.400001525878906
593894,FDX,2002-07-02,51.81999969482422
593895,FDX,2002-07-03,52.810001373291016
593896,FDX,2002-07-05,53.150001525878906
593897,FDX,2002-07-08,52.720001220703125
593898,FDX,2002-07-09,53.09000015258789
593899,FDX,2002-07-10,52.25
593900,FDX,2002-07-11,50.43999862670898
593901,FDX,2002-07-12,49.900001525878906
593902,FDX,2002-07-15,50.77999877929688
593903,FDX,2002-07-16,51.150001525878906
593904,FDX,2002-07-17,50.66999816894531
593905,FDX,2002-07-18,50.5099983215332
593906,FDX,2002-07-19,49.209999084472656
593907,FDX,2002-07-22,46.0
593908,FDX,2002-07-23,45.9900016784668
593909,FDX,2002-07-24,45.95000076293945
593910,FDX,2002-07-25,46.7400016784668
593911,FDX,2002-07-26,47.02999877929688
593912,FDX,2002-07-29,49.619998931884766
593913,FDX,2002-07-30,49.06999969482422
593914,FDX,2002-07-31,50.95000076293945
593915,FDX,2002-08-01,48.70000076293945
593916,FDX,2002-08-02,46.720001220703125
593917,FDX,2002-08-05,44.900001525878906
593918,FDX,2002-08-06,47.02000045776367
593919,FDX,2002-08-07,47.27000045776367
593920,FDX,2002-08-08,48.290000915527344
593921,FDX,2002-08-09,48.84999847412109
593922,FDX,2002-08-12,47.540000915527344
593923,FDX,2002-08-13,46.91999816894531
593924,FDX,2002-08-14,48.38999938964844
593925,FDX,2002-08-15,48.0
593926,FDX,2002-08-16,48.95000076293945
593927,FDX,2002-08-19,49.61000061035156
593928,FDX,2002-08-20,48.83000183105469
593929,FDX,2002-08-21,49.150001525878906
593930,FDX,2002-08-22,49.97999954223633
593931,FDX,2002-08-23,48.619998931884766
593932,FDX,2002-08-26,48.04999923706055
593933,FDX,2002-08-27,48.209999084472656
593934,FDX,2002-08-28,47.41999816894531
593935,FDX,2002-08-29,47.119998931884766
593936,FDX,2002-08-30,47.34999847412109
593937,FDX,2002-09-03,46.02999877929688
593938,FDX,2002-09-04,47.5
593939,FDX,2002-09-05,45.83000183105469
593940,FDX,2002-09-06,46.5099983215332
593941,FDX,2002-09-09,46.400001525878906
593942,FDX,2002-09-10,46.0
593943,FDX,2002-09-11,46.0
593944,FDX,2002-09-12,45.150001525878906
593945,FDX,2002-09-13,44.5
593946,FDX,2002-09-16,43.970001220703125
593947,FDX,2002-09-17,44.400001525878906
593948,FDX,2002-09-18,42.79999923706055
593949,FDX,2002-09-19,47.7599983215332
593950,FDX,2002-09-20,47.75
593951,FDX,2002-09-23,48.79999923706055
593952,FDX,2002-09-24,47.59999847412109
593953,FDX,2002-09-25,49.400001525878906
593954,FDX,2002-09-26,51.95000076293945
593955,FDX,2002-09-27,50.45000076293945
593956,FDX,2002-09-30,50.06999969482422
593957,FDX,2002-10-01,52.43000030517578
593958,FDX,2002-10-02,51.150001525878906
593959,FDX,2002-10-03,52.02000045776367
593960,FDX,2002-10-04,51.060001373291016
593961,FDX,2002-10-07,49.04999923706055
593962,FDX,2002-10-08,49.060001373291016
593963,FDX,2002-10-09,47.77000045776367
593964,FDX,2002-10-10,49.91999816894531
593965,FDX,2002-10-11,51.459999084472656
593966,FDX,2002-10-14,51.380001068115234
593967,FDX,2002-10-15,53.720001220703125
593968,FDX,2002-10-16,52.45000076293945
593969,FDX,2002-10-17,53.75
593970,FDX,2002-10-18,53.34000015258789
593971,FDX,2002-10-21,53.5
593972,FDX,2002-10-22,53.25
593973,FDX,2002-10-23,53.34999847412109
593974,FDX,2002-10-24,52.77999877929688
593975,FDX,2002-10-25,54.04999923706055
593976,FDX,2002-10-28,53.72999954223633
593977,FDX,2002-10-29,52.59999847412109
593978,FDX,2002-10-30,53.77999877929688
593979,FDX,2002-10-31,53.18999862670898
593980,FDX,2002-11-01,53.81999969482422
593981,FDX,2002-11-04,53.2599983215332
593982,FDX,2002-11-05,54.22999954223633
593983,FDX,2002-11-06,54.59999847412109
593984,FDX,2002-11-07,53.970001220703125
593985,FDX,2002-11-08,54.59999847412109
593986,FDX,2002-11-11,54.06999969482422
593987,FDX,2002-11-12,53.59999847412109
593988,FDX,2002-11-13,54.70000076293945
593989,FDX,2002-11-14,56.119998931884766
593990,FDX,2002-11-15,53.45000076293945
593991,FDX,2002-11-18,53.22999954223633
593992,FDX,2002-11-19,52.369998931884766
593993,FDX,2002-11-20,52.79999923706055
593994,FDX,2002-11-21,53.15999984741211
593995,FDX,2002-11-22,52.7400016784668
593996,FDX,2002-11-25,52.310001373291016
593997,FDX,2002-11-26,50.77000045776367
593998,FDX,2002-11-27,52.59000015258789
593999,FDX,2002-11-29,52.56999969482422
594000,FDX,2002-12-02,52.880001068115234
594001,FDX,2002-12-03,52.52999877929688
594002,FDX,2002-12-04,53.27000045776367
594003,FDX,2002-12-05,52.88999938964844
594004,FDX,2002-12-06,53.63999938964844
594005,FDX,2002-12-09,52.75
594006,FDX,2002-12-10,53.380001068115234
594007,FDX,2002-12-11,51.959999084472656
594008,FDX,2002-12-12,52.040000915527344
594009,FDX,2002-12-13,52.09999847412109
594010,FDX,2002-12-16,53.47999954223633
594011,FDX,2002-12-17,53.59999847412109
594012,FDX,2002-12-18,52.90999984741211
594013,FDX,2002-12-19,53.95000076293945
594014,FDX,2002-12-20,54.34999847412109
594015,FDX,2002-12-23,54.33000183105469
594016,FDX,2002-12-24,54.09999847412109
594017,FDX,2002-12-26,54.27999877929688
594018,FDX,2002-12-27,53.95000076293945
594019,FDX,2002-12-30,54.16999816894531
594020,FDX,2002-12-31,54.220001220703125
594021,FDX,2003-01-02,55.560001373291016
594022,FDX,2003-01-03,55.5
594023,FDX,2003-01-06,58.18000030517578
594024,FDX,2003-01-07,57.95000076293945
594025,FDX,2003-01-08,57.54999923706055
594026,FDX,2003-01-09,57.65999984741211
594027,FDX,2003-01-10,57.34999847412109
594028,FDX,2003-01-13,57.56999969482422
594029,FDX,2003-01-14,57.2599983215332
594030,FDX,2003-01-15,56.630001068115234
594031,FDX,2003-01-16,56.11000061035156
594032,FDX,2003-01-17,55.54999923706055
594033,FDX,2003-01-21,54.47999954223633
594034,FDX,2003-01-22,52.54999923706055
594035,FDX,2003-01-23,52.52000045776367
594036,FDX,2003-01-24,50.79999923706055
594037,FDX,2003-01-27,51.650001525878906
594038,FDX,2003-01-28,52.650001525878906
594039,FDX,2003-01-29,52.29999923706055
594040,FDX,2003-01-30,51.88999938964844
594041,FDX,2003-01-31,52.59999847412109
594042,FDX,2003-02-03,52.970001220703125
594043,FDX,2003-02-04,52.02999877929688
594044,FDX,2003-02-05,52.34999847412109
594045,FDX,2003-02-06,52.68000030517578
594046,FDX,2003-02-07,52.119998931884766
594047,FDX,2003-02-10,51.93000030517578
594048,FDX,2003-02-11,51.540000915527344
594049,FDX,2003-02-12,50.869998931884766
594050,FDX,2003-02-13,50.45000076293945
594051,FDX,2003-02-14,51.70000076293945
594052,FDX,2003-02-18,52.15999984741211
594053,FDX,2003-02-19,51.70000076293945
594054,FDX,2003-02-20,50.95000076293945
594055,FDX,2003-02-21,51.29999923706055
594056,FDX,2003-02-24,49.43999862670898
594057,FDX,2003-02-25,49.84999847412109
594058,FDX,2003-02-26,50.20000076293945
594059,FDX,2003-02-27,50.34000015258789
594060,FDX,2003-02-28,51.400001525878906
594061,FDX,2003-03-03,52.34999847412109
594062,FDX,2003-03-04,51.7599983215332
594063,FDX,2003-03-05,51.43999862670898
594064,FDX,2003-03-06,51.02999877929688
594065,FDX,2003-03-07,50.84000015258789
594066,FDX,2003-03-10,49.61000061035156
594067,FDX,2003-03-11,49.66999816894531
594068,FDX,2003-03-12,49.0
594069,FDX,2003-03-13,50.02000045776367
594070,FDX,2003-03-14,49.79999923706055
594071,FDX,2003-03-17,51.40999984741211
594072,FDX,2003-03-18,51.68000030517578
594073,FDX,2003-03-19,55.18000030517578
594074,FDX,2003-03-20,56.79999923706055
594075,FDX,2003-03-21,57.2599983215332
594076,FDX,2003-03-24,55.459999084472656
594077,FDX,2003-03-25,55.880001068115234
594078,FDX,2003-03-26,56.20000076293945
594079,FDX,2003-03-27,56.650001525878906
594080,FDX,2003-03-28,56.5
594081,FDX,2003-03-31,55.06999969482422
594082,FDX,2003-04-01,55.25
594083,FDX,2003-04-02,56.93000030517578
594084,FDX,2003-04-03,56.08000183105469
594085,FDX,2003-04-04,55.84999847412109
594086,FDX,2003-04-07,56.119998931884766
594087,FDX,2003-04-08,55.61000061035156
594088,FDX,2003-04-09,55.97999954223633
594089,FDX,2003-04-10,56.209999084472656
594090,FDX,2003-04-11,57.459999084472656
594091,FDX,2003-04-14,58.27999877929688
594092,FDX,2003-04-15,59.45000076293945
594093,FDX,2003-04-16,58.18000030517578
594094,FDX,2003-04-17,58.900001525878906
594095,FDX,2003-04-21,57.52999877929688
594096,FDX,2003-04-22,58.54999923706055
594097,FDX,2003-04-23,58.63999938964844
594098,FDX,2003-04-24,59.27999877929688
594099,FDX,2003-04-25,58.790000915527344
594100,FDX,2003-04-28,59.93000030517578
594101,FDX,2003-04-29,59.61000061035156
594102,FDX,2003-04-30,59.880001068115234
594103,FDX,2003-05-01,59.25
594104,FDX,2003-05-02,60.7400016784668
594105,FDX,2003-05-05,61.72999954223633
594106,FDX,2003-05-06,61.65999984741211
594107,FDX,2003-05-07,61.18999862670898
594108,FDX,2003-05-08,60.77999877929688
594109,FDX,2003-05-09,62.04999923706055
594110,FDX,2003-05-12,63.34000015258789
594111,FDX,2003-05-13,62.810001373291016
594112,FDX,2003-05-14,61.77000045776367
594113,FDX,2003-05-15,62.06999969482422
594114,FDX,2003-05-16,62.5
594115,FDX,2003-05-19,60.77999877929688
594116,FDX,2003-05-20,61.0
594117,FDX,2003-05-21,59.900001525878906
594118,FDX,2003-05-22,60.16999816894531
594119,FDX,2003-05-23,61.13999938964844
594120,FDX,2003-05-27,62.09000015258789
594121,FDX,2003-05-28,62.220001220703125
594122,FDX,2003-05-29,62.630001068115234
594123,FDX,2003-05-30,63.97999954223633
594124,FDX,2003-06-02,64.61000061035156
594125,FDX,2003-06-03,62.9900016784668
594126,FDX,2003-06-04,64.2300033569336
594127,FDX,2003-06-05,64.5
594128,FDX,2003-06-06,63.209999084472656
594129,FDX,2003-06-09,62.79999923706055
594130,FDX,2003-06-10,63.66999816894531
594131,FDX,2003-06-11,64.48999786376953
594132,FDX,2003-06-12,64.97000122070312
594133,FDX,2003-06-13,63.86000061035156
594134,FDX,2003-06-16,65.13999938964844
594135,FDX,2003-06-17,64.5
594136,FDX,2003-06-18,64.5
594137,FDX,2003-06-19,63.52000045776367
594138,FDX,2003-06-20,63.0099983215332
594139,FDX,2003-06-23,61.9900016784668
594140,FDX,2003-06-24,60.470001220703125
594141,FDX,2003-06-25,59.70000076293945
594142,FDX,2003-06-26,62.41999816894531
594143,FDX,2003-06-27,62.540000915527344
594144,FDX,2003-06-30,62.02999877929688
594145,FDX,2003-07-01,61.59000015258789
594146,FDX,2003-07-02,62.16999816894531
594147,FDX,2003-07-03,61.52000045776367
594148,FDX,2003-07-07,62.970001220703125
594149,FDX,2003-07-08,64.33000183105469
594150,FDX,2003-07-09,64.36000061035156
594151,FDX,2003-07-10,63.84000015258789
594152,FDX,2003-07-11,63.7400016784668
594153,FDX,2003-07-14,64.30000305175781
594154,FDX,2003-07-15,64.31999969482422
594155,FDX,2003-07-16,64.0999984741211
594156,FDX,2003-07-17,64.12000274658203
594157,FDX,2003-07-18,65.31999969482422
594158,FDX,2003-07-21,66.0
594159,FDX,2003-07-22,64.98999786376953
594160,FDX,2003-07-23,64.95999908447266
594161,FDX,2003-07-24,64.55000305175781
594162,FDX,2003-07-25,65.25
594163,FDX,2003-07-28,65.16000366210938
594164,FDX,2003-07-29,64.83000183105469
594165,FDX,2003-07-30,63.83000183105469
594166,FDX,2003-07-31,64.38999938964844
594167,FDX,2003-08-01,64.66000366210938
594168,FDX,2003-08-04,64.69999694824219
594169,FDX,2003-08-05,64.01000213623047
594170,FDX,2003-08-06,64.25
594171,FDX,2003-08-07,64.37000274658203
594172,FDX,2003-08-08,65.19999694824219
594173,FDX,2003-08-11,66.01000213623047
594174,FDX,2003-08-12,66.87999725341797
594175,FDX,2003-08-13,66.87000274658203
594176,FDX,2003-08-14,67.0
594177,FDX,2003-08-15,67.36000061035156
594178,FDX,2003-08-18,67.56999969482422
594179,FDX,2003-08-19,68.1500015258789
594180,FDX,2003-08-20,67.56999969482422
594181,FDX,2003-08-21,68.33000183105469
594182,FDX,2003-08-22,67.08999633789062
594183,FDX,2003-08-25,66.37000274658203
594184,FDX,2003-08-26,66.08000183105469
594185,FDX,2003-08-27,65.9000015258789
594186,FDX,2003-08-28,67.02999877929688
594187,FDX,2003-08-29,67.0999984741211
594188,FDX,2003-09-02,68.29000091552734
594189,FDX,2003-09-03,67.94999694824219
594190,FDX,2003-09-04,67.25
594191,FDX,2003-09-05,66.68000030517578
594192,FDX,2003-09-08,66.55999755859375
594193,FDX,2003-09-09,65.76000213623047
594194,FDX,2003-09-10,65.12000274658203
594195,FDX,2003-09-11,65.26000213623047
594196,FDX,2003-09-12,65.23999786376953
594197,FDX,2003-09-15,64.9800033569336
594198,FDX,2003-09-16,66.08000183105469
594199,FDX,2003-09-17,66.51000213623047
594200,FDX,2003-09-18,68.5999984741211
594201,FDX,2003-09-19,66.25
594202,FDX,2003-09-22,65.98999786376953
594203,FDX,2003-09-23,66.69999694824219
594204,FDX,2003-09-24,65.19000244140625
594205,FDX,2003-09-25,64.30000305175781
594206,FDX,2003-09-26,63.790000915527344
594207,FDX,2003-09-29,64.81999969482422
594208,FDX,2003-09-30,64.43000030517578
594209,FDX,2003-10-01,65.76000213623047
594210,FDX,2003-10-02,65.44000244140625
594211,FDX,2003-10-03,66.91000366210938
594212,FDX,2003-10-06,67.80000305175781
594213,FDX,2003-10-07,67.37000274658203
594214,FDX,2003-10-08,67.58999633789062
594215,FDX,2003-10-09,68.80000305175781
594216,FDX,2003-10-10,68.55999755859375
594217,FDX,2003-10-13,71.3499984741211
594218,FDX,2003-10-14,73.6500015258789
594219,FDX,2003-10-15,73.2699966430664
594220,FDX,2003-10-16,73.91000366210938
594221,FDX,2003-10-17,72.94999694824219
594222,FDX,2003-10-20,72.58999633789062
594223,FDX,2003-10-21,72.5999984741211
594224,FDX,2003-10-22,72.19000244140625
594225,FDX,2003-10-23,72.1500015258789
594226,FDX,2003-10-24,72.55999755859375
594227,FDX,2003-10-27,72.0
594228,FDX,2003-10-28,73.16999816894531
594229,FDX,2003-10-29,73.04000091552734
594230,FDX,2003-10-30,73.91999816894531
594231,FDX,2003-10-31,75.76000213623047
594232,FDX,2003-11-03,76.26000213623047
594233,FDX,2003-11-04,76.01000213623047
594234,FDX,2003-11-05,75.97000122070312
594235,FDX,2003-11-06,77.16000366210938
594236,FDX,2003-11-07,76.9000015258789
594237,FDX,2003-11-10,76.68000030517578
594238,FDX,2003-11-11,76.05999755859375
594239,FDX,2003-11-12,76.37999725341797
594240,FDX,2003-11-13,77.08000183105469
594241,FDX,2003-11-14,76.9000015258789
594242,FDX,2003-11-17,76.01000213623047
594243,FDX,2003-11-18,75.04000091552734
594244,FDX,2003-11-19,74.9000015258789
594245,FDX,2003-11-20,74.41000366210938
594246,FDX,2003-11-21,70.4800033569336
594247,FDX,2003-11-24,71.23999786376953
594248,FDX,2003-11-25,71.87999725341797
594249,FDX,2003-11-26,71.73999786376953
594250,FDX,2003-11-28,72.69999694824219
594251,FDX,2003-12-01,73.5
594252,FDX,2003-12-02,73.58000183105469
594253,FDX,2003-12-03,73.19000244140625
594254,FDX,2003-12-04,72.91000366210938
594255,FDX,2003-12-05,72.52999877929688
594256,FDX,2003-12-08,72.23999786376953
594257,FDX,2003-12-09,71.76000213623047
594258,FDX,2003-12-10,72.04000091552734
594259,FDX,2003-12-11,73.19000244140625
594260,FDX,2003-12-12,73.75
594261,FDX,2003-12-15,74.16000366210938
594262,FDX,2003-12-16,74.30999755859375
594263,FDX,2003-12-17,71.01000213623047
594264,FDX,2003-12-18,69.69999694824219
594265,FDX,2003-12-19,69.43000030517578
594266,FDX,2003-12-22,69.30000305175781
594267,FDX,2003-12-23,68.98999786376953
594268,FDX,2003-12-24,68.81999969482422
594269,FDX,2003-12-26,68.86000061035156
594270,FDX,2003-12-29,69.94000244140625
594271,FDX,2003-12-30,69.0
594272,FDX,2003-12-31,67.5
594273,FDX,2004-01-02,67.88999938964844
594274,FDX,2004-01-05,67.94999694824219
594275,FDX,2004-01-06,67.5999984741211
594276,FDX,2004-01-07,66.93000030517578
594277,FDX,2004-01-08,66.37999725341797
594278,FDX,2004-01-09,65.04000091552734
594279,FDX,2004-01-12,68.19000244140625
594280,FDX,2004-01-13,69.0
594281,FDX,2004-01-14,69.04000091552734
594282,FDX,2004-01-15,69.31999969482422
594283,FDX,2004-01-16,69.94000244140625
594284,FDX,2004-01-20,69.19999694824219
594285,FDX,2004-01-21,70.0
594286,FDX,2004-01-22,69.54000091552734
594287,FDX,2004-01-23,69.62999725341797
594288,FDX,2004-01-26,69.55000305175781
594289,FDX,2004-01-27,69.25
594290,FDX,2004-01-28,68.33999633789062
594291,FDX,2004-01-29,68.30000305175781
594292,FDX,2004-01-30,67.27999877929688
594293,FDX,2004-02-02,67.16999816894531
594294,FDX,2004-02-03,66.7699966430664
594295,FDX,2004-02-04,65.2300033569336
594296,FDX,2004-02-05,64.91999816894531
594297,FDX,2004-02-06,66.12999725341797
594298,FDX,2004-02-09,67.6500015258789
594299,FDX,2004-02-10,68.5999984741211
594300,FDX,2004-02-11,69.80999755859375
594301,FDX,2004-02-12,69.37000274658203
594302,FDX,2004-02-13,68.91000366210938
594303,FDX,2004-02-17,69.27999877929688
594304,FDX,2004-02-18,68.69999694824219
594305,FDX,2004-02-19,68.7699966430664
594306,FDX,2004-02-20,69.01000213623047
594307,FDX,2004-02-23,68.63999938964844
594308,FDX,2004-02-24,68.7699966430664
594309,FDX,2004-02-25,68.55999755859375
594310,FDX,2004-02-26,68.77999877929688
594311,FDX,2004-02-27,68.68000030517578
594312,FDX,2004-03-01,69.18000030517578
594313,FDX,2004-03-02,69.44000244140625
594314,FDX,2004-03-03,69.23999786376953
594315,FDX,2004-03-04,68.75
594316,FDX,2004-03-05,69.5
594317,FDX,2004-03-08,69.0199966430664
594318,FDX,2004-03-09,68.55000305175781
594319,FDX,2004-03-10,66.19999694824219
594320,FDX,2004-03-11,66.2699966430664
594321,FDX,2004-03-12,67.83999633789062
594322,FDX,2004-03-15,67.0999984741211
594323,FDX,2004-03-16,68.43000030517578
594324,FDX,2004-03-17,71.58999633789062
594325,FDX,2004-03-18,71.9800033569336
594326,FDX,2004-03-19,71.27999877929688
594327,FDX,2004-03-22,71.06999969482422
594328,FDX,2004-03-23,71.58999633789062
594329,FDX,2004-03-24,71.05000305175781
594330,FDX,2004-03-25,73.01000213623047
594331,FDX,2004-03-26,72.79000091552734
594332,FDX,2004-03-29,73.98999786376953
594333,FDX,2004-03-30,74.62000274658203
594334,FDX,2004-03-31,75.16000366210938
594335,FDX,2004-04-01,74.80000305175781
594336,FDX,2004-04-02,76.06999969482422
594337,FDX,2004-04-05,75.54000091552734
594338,FDX,2004-04-06,75.73999786376953
594339,FDX,2004-04-07,75.05999755859375
594340,FDX,2004-04-08,73.81999969482422
594341,FDX,2004-04-12,74.80999755859375
594342,FDX,2004-04-13,74.31999969482422
594343,FDX,2004-04-14,74.76000213623047
594344,FDX,2004-04-15,74.94999694824219
594345,FDX,2004-04-16,74.5
594346,FDX,2004-04-19,73.87999725341797
594347,FDX,2004-04-20,73.02999877929688
594348,FDX,2004-04-21,73.83000183105469
594349,FDX,2004-04-22,75.37999725341797
594350,FDX,2004-04-23,74.1500015258789
594351,FDX,2004-04-26,72.9800033569336
594352,FDX,2004-04-27,74.19999694824219
594353,FDX,2004-04-28,73.06999969482422
594354,FDX,2004-04-29,72.33999633789062
594355,FDX,2004-04-30,71.91000366210938
594356,FDX,2004-05-03,72.83000183105469
594357,FDX,2004-05-04,73.05999755859375
594358,FDX,2004-05-05,73.08999633789062
594359,FDX,2004-05-06,72.33000183105469
594360,FDX,2004-05-07,71.62000274658203
594361,FDX,2004-05-10,70.68000030517578
594362,FDX,2004-05-11,71.18000030517578
594363,FDX,2004-05-12,71.30000305175781
594364,FDX,2004-05-13,70.62999725341797
594365,FDX,2004-05-14,71.0
594366,FDX,2004-05-17,70.55000305175781
594367,FDX,2004-05-18,71.7300033569336
594368,FDX,2004-05-19,71.23999786376953
594369,FDX,2004-05-20,71.01000213623047
594370,FDX,2004-05-21,70.63999938964844
594371,FDX,2004-05-24,71.9000015258789
594372,FDX,2004-05-25,73.7699966430664
594373,FDX,2004-05-26,73.9000015258789
594374,FDX,2004-05-27,73.23999786376953
594375,FDX,2004-05-28,73.58000183105469
594376,FDX,2004-06-01,72.81999969482422
594377,FDX,2004-06-02,73.7699966430664
594378,FDX,2004-06-03,74.16000366210938
594379,FDX,2004-06-04,74.22000122070312
594380,FDX,2004-06-07,75.69999694824219
594381,FDX,2004-06-08,76.47000122070312
594382,FDX,2004-06-09,76.01000213623047
594383,FDX,2004-06-10,76.94000244140625
594384,FDX,2004-06-14,76.69000244140625
594385,FDX,2004-06-15,77.4000015258789
594386,FDX,2004-06-16,78.16999816894531
594387,FDX,2004-06-17,77.93000030517578
594388,FDX,2004-06-18,78.2300033569336
594389,FDX,2004-06-21,77.9800033569336
594390,FDX,2004-06-22,78.43000030517578
594391,FDX,2004-06-23,80.05000305175781
594392,FDX,2004-06-24,79.75
594393,FDX,2004-06-25,79.83000183105469
594394,FDX,2004-06-28,80.77999877929688
594395,FDX,2004-06-29,81.06999969482422
594396,FDX,2004-06-30,81.69000244140625
594397,FDX,2004-07-01,80.9000015258789
594398,FDX,2004-07-02,80.5
594399,FDX,2004-07-06,80.05999755859375
594400,FDX,2004-07-07,80.9800033569336
594401,FDX,2004-07-08,79.33000183105469
594402,FDX,2004-07-09,79.94000244140625
594403,FDX,2004-07-12,79.93000030517578
594404,FDX,2004-07-13,79.5
594405,FDX,2004-07-14,80.0
594406,FDX,2004-07-15,81.30000305175781
594407,FDX,2004-07-16,80.80000305175781
594408,FDX,2004-07-19,80.81999969482422
594409,FDX,2004-07-20,82.80999755859375
594410,FDX,2004-07-21,81.56999969482422
594411,FDX,2004-07-22,81.16999816894531
594412,FDX,2004-07-23,80.56999969482422
594413,FDX,2004-07-26,80.36000061035156
594414,FDX,2004-07-27,80.45999908447266
594415,FDX,2004-07-28,81.19999694824219
594416,FDX,2004-07-29,81.91999816894531
594417,FDX,2004-07-30,81.87999725341797
594418,FDX,2004-08-02,82.44999694824219
594419,FDX,2004-08-03,81.80999755859375
594420,FDX,2004-08-04,81.4800033569336
594421,FDX,2004-08-05,79.25
594422,FDX,2004-08-06,78.13999938964844
594423,FDX,2004-08-09,77.31999969482422
594424,FDX,2004-08-10,79.01000213623047
594425,FDX,2004-08-11,78.69000244140625
594426,FDX,2004-08-12,77.3499984741211
594427,FDX,2004-08-13,76.43000030517578
594428,FDX,2004-08-16,78.56999969482422
594429,FDX,2004-08-17,78.62999725341797
594430,FDX,2004-08-18,79.30000305175781
594431,FDX,2004-08-19,78.5999984741211
594432,FDX,2004-08-20,79.30000305175781
594433,FDX,2004-08-23,80.94999694824219
594434,FDX,2004-08-24,81.72000122070312
594435,FDX,2004-08-25,82.01000213623047
594436,FDX,2004-08-26,81.54000091552734
594437,FDX,2004-08-27,81.33000183105469
594438,FDX,2004-08-30,81.25
594439,FDX,2004-08-31,81.98999786376953
594440,FDX,2004-09-01,82.27999877929688
594441,FDX,2004-09-02,83.33000183105469
594442,FDX,2004-09-03,83.01000213623047
594443,FDX,2004-09-07,84.19999694824219
594444,FDX,2004-09-08,83.83000183105469
594445,FDX,2004-09-09,83.94999694824219
594446,FDX,2004-09-10,85.66000366210938
594447,FDX,2004-09-13,86.5
594448,FDX,2004-09-14,86.33000183105469
594449,FDX,2004-09-15,85.87999725341797
594450,FDX,2004-09-16,87.0
594451,FDX,2004-09-17,88.11000061035156
594452,FDX,2004-09-20,88.55000305175781
594453,FDX,2004-09-21,88.69000244140625
594454,FDX,2004-09-22,85.20999908447266
594455,FDX,2004-09-23,83.95999908447266
594456,FDX,2004-09-24,84.58999633789062
594457,FDX,2004-09-27,85.4000015258789
594458,FDX,2004-09-28,85.19999694824219
594459,FDX,2004-09-29,85.04000091552734
594460,FDX,2004-09-30,85.69000244140625
594461,FDX,2004-10-01,86.26000213623047
594462,FDX,2004-10-04,87.63999938964844
594463,FDX,2004-10-05,87.38999938964844
594464,FDX,2004-10-06,88.29000091552734
594465,FDX,2004-10-07,86.8499984741211
594466,FDX,2004-10-08,85.94000244140625
594467,FDX,2004-10-11,86.44999694824219
594468,FDX,2004-10-12,86.88999938964844
594469,FDX,2004-10-13,84.93000030517578
594470,FDX,2004-10-14,85.0
594471,FDX,2004-10-15,86.19999694824219
594472,FDX,2004-10-18,86.9000015258789
594473,FDX,2004-10-19,86.5999984741211
594474,FDX,2004-10-20,87.87000274658203
594475,FDX,2004-10-21,89.44999694824219
594476,FDX,2004-10-22,87.77999877929688
594477,FDX,2004-10-25,86.94000244140625
594478,FDX,2004-10-26,88.61000061035156
594479,FDX,2004-10-27,89.79000091552734
594480,FDX,2004-10-28,90.5500030517578
594481,FDX,2004-10-29,91.12000274658205
594482,FDX,2004-11-01,90.6999969482422
594483,FDX,2004-11-02,90.97000122070312
594484,FDX,2004-11-03,90.16000366210938
594485,FDX,2004-11-04,91.4800033569336
594486,FDX,2004-11-05,91.94000244140624
594487,FDX,2004-11-08,93.31999969482422
594488,FDX,2004-11-09,92.62000274658205
594489,FDX,2004-11-10,92.62000274658205
594490,FDX,2004-11-11,94.8000030517578
594491,FDX,2004-11-12,95.37000274658205
594492,FDX,2004-11-15,94.95999908447266
594493,FDX,2004-11-16,93.73999786376952
594494,FDX,2004-11-17,94.4499969482422
594495,FDX,2004-11-18,94.77999877929688
594496,FDX,2004-11-19,94.0500030517578
594497,FDX,2004-11-22,95.27999877929688
594498,FDX,2004-11-23,95.43000030517578
594499,FDX,2004-11-24,95.70999908447266
594500,FDX,2004-11-26,95.70999908447266
594501,FDX,2004-11-29,95.43000030517578
594502,FDX,2004-11-30,95.02999877929688
594503,FDX,2004-12-01,95.94000244140624
594504,FDX,2004-12-02,96.91000366210938
594505,FDX,2004-12-03,96.6999969482422
594506,FDX,2004-12-06,97.43000030517578
594507,FDX,2004-12-07,96.26000213623048
594508,FDX,2004-12-08,99.02999877929688
594509,FDX,2004-12-09,99.61000061035156
594510,FDX,2004-12-10,98.8499984741211
594511,FDX,2004-12-13,99.1999969482422
594512,FDX,2004-12-14,99.5
594513,FDX,2004-12-15,98.75
594514,FDX,2004-12-16,97.70999908447266
594515,FDX,2004-12-17,100.01000213623048
594516,FDX,2004-12-20,100.08999633789062
594517,FDX,2004-12-21,100.52999877929688
594518,FDX,2004-12-22,99.62999725341795
594519,FDX,2004-12-23,98.76000213623048
594520,FDX,2004-12-27,97.80999755859376
594521,FDX,2004-12-28,98.91000366210938
594522,FDX,2004-12-29,99.43000030517578
594523,FDX,2004-12-30,98.9499969482422
594524,FDX,2004-12-31,98.48999786376952
594525,FDX,2005-01-03,97.4000015258789
594526,FDX,2005-01-04,95.66000366210938
594527,FDX,2005-01-05,95.54000091552734
594528,FDX,2005-01-06,95.19000244140624
594529,FDX,2005-01-07,94.91000366210938
594530,FDX,2005-01-10,95.58999633789062
594531,FDX,2005-01-11,95.41000366210938
594532,FDX,2005-01-12,94.47000122070312
594533,FDX,2005-01-13,93.76000213623048
594534,FDX,2005-01-14,93.31999969482422
594535,FDX,2005-01-18,93.8499984741211
594536,FDX,2005-01-19,93.25
594537,FDX,2005-01-20,91.56999969482422
594538,FDX,2005-01-21,90.33999633789062
594539,FDX,2005-01-24,92.44000244140624
594540,FDX,2005-01-25,94.51000213623048
594541,FDX,2005-01-26,94.4499969482422
594542,FDX,2005-01-27,94.16999816894533
594543,FDX,2005-01-28,94.43000030517578
594544,FDX,2005-01-31,95.6500015258789
594545,FDX,2005-02-01,95.72000122070312
594546,FDX,2005-02-02,95.41000366210938
594547,FDX,2005-02-03,94.43000030517578
594548,FDX,2005-02-04,96.36000061035156
594549,FDX,2005-02-07,96.0999984741211
594550,FDX,2005-02-08,96.79000091552734
594551,FDX,2005-02-09,96.66999816894533
594552,FDX,2005-02-10,96.47000122070312
594553,FDX,2005-02-11,98.01000213623048
594554,FDX,2005-02-14,96.30999755859376
594555,FDX,2005-02-15,97.18000030517578
594556,FDX,2005-02-16,98.3499984741211
594557,FDX,2005-02-17,97.75
594558,FDX,2005-02-18,97.3499984741211
594559,FDX,2005-02-22,95.63999938964844
594560,FDX,2005-02-23,96.63999938964844
594561,FDX,2005-02-24,97.72000122070312
594562,FDX,2005-02-25,98.44000244140624
594563,FDX,2005-02-28,97.77999877929688
594564,FDX,2005-03-01,98.0999984741211
594565,FDX,2005-03-02,97.16000366210938
594566,FDX,2005-03-03,97.93000030517578
594567,FDX,2005-03-04,99.5999984741211
594568,FDX,2005-03-07,101.5500030517578
594569,FDX,2005-03-08,100.7300033569336
594570,FDX,2005-03-09,99.56999969482422
594571,FDX,2005-03-10,99.12000274658205
594572,FDX,2005-03-11,99.7300033569336
594573,FDX,2005-03-14,100.58000183105467
594574,FDX,2005-03-15,98.62999725341795
594575,FDX,2005-03-16,96.93000030517578
594576,FDX,2005-03-17,96.83999633789062
594577,FDX,2005-03-18,96.12999725341795
594578,FDX,2005-03-21,94.81999969482422
594579,FDX,2005-03-22,94.6500015258789
594580,FDX,2005-03-23,93.87000274658205
594581,FDX,2005-03-24,93.88999938964844
594582,FDX,2005-03-28,94.5999984741211
594583,FDX,2005-03-29,93.20999908447266
594584,FDX,2005-03-30,95.0
594585,FDX,2005-03-31,93.9499969482422
594586,FDX,2005-04-01,92.3499984741211
594587,FDX,2005-04-04,92.87999725341795
594588,FDX,2005-04-05,92.88999938964844
594589,FDX,2005-04-06,93.11000061035156
594590,FDX,2005-04-07,92.91000366210938
594591,FDX,2005-04-08,91.0199966430664
594592,FDX,2005-04-11,90.69000244140624
594593,FDX,2005-04-12,91.81999969482422
594594,FDX,2005-04-13,89.25
594595,FDX,2005-04-14,86.18000030517578
594596,FDX,2005-04-15,83.94999694824219
594597,FDX,2005-04-18,84.76000213623047
594598,FDX,2005-04-19,85.05000305175781
594599,FDX,2005-04-20,83.69000244140625
594600,FDX,2005-04-21,87.0999984741211
594601,FDX,2005-04-22,85.61000061035156
594602,FDX,2005-04-25,85.97000122070312
594603,FDX,2005-04-26,84.62999725341797
594604,FDX,2005-04-27,85.08999633789062
594605,FDX,2005-04-28,83.66000366210938
594606,FDX,2005-04-29,84.94999694824219
594607,FDX,2005-05-02,86.0
594608,FDX,2005-05-03,84.87999725341797
594609,FDX,2005-05-04,86.54000091552734
594610,FDX,2005-05-05,87.19000244140625
594611,FDX,2005-05-06,86.69999694824219
594612,FDX,2005-05-09,87.66999816894531
594613,FDX,2005-05-10,86.44999694824219
594614,FDX,2005-05-11,87.5999984741211
594615,FDX,2005-05-12,85.33999633789062
594616,FDX,2005-05-13,84.61000061035156
594617,FDX,2005-05-16,86.47000122070312
594618,FDX,2005-05-17,87.52999877929688
594619,FDX,2005-05-18,89.11000061035156
594620,FDX,2005-05-19,89.22000122070312
594621,FDX,2005-05-20,88.30999755859375
594622,FDX,2005-05-23,88.7300033569336
594623,FDX,2005-05-24,88.68000030517578
594624,FDX,2005-05-25,88.69999694824219
594625,FDX,2005-05-26,90.33000183105467
594626,FDX,2005-05-27,89.87999725341797
594627,FDX,2005-05-31,89.41999816894531
594628,FDX,2005-06-01,90.19000244140624
594629,FDX,2005-06-02,91.25
594630,FDX,2005-06-03,90.69000244140624
594631,FDX,2005-06-06,90.5
594632,FDX,2005-06-07,89.95999908447266
594633,FDX,2005-06-08,89.69999694824219
594634,FDX,2005-06-09,87.62000274658203
594635,FDX,2005-06-10,86.44000244140625
594636,FDX,2005-06-13,86.69999694824219
594637,FDX,2005-06-14,85.16999816894531
594638,FDX,2005-06-15,86.31999969482422
594639,FDX,2005-06-16,86.70999908447266
594640,FDX,2005-06-17,87.31999969482422
594641,FDX,2005-06-20,87.81999969482422
594642,FDX,2005-06-21,88.2300033569336
594643,FDX,2005-06-22,88.12000274658203
594644,FDX,2005-06-23,80.7699966430664
594645,FDX,2005-06-24,80.0999984741211
594646,FDX,2005-06-27,80.12000274658203
594647,FDX,2005-06-28,81.55999755859375
594648,FDX,2005-06-29,82.80000305175781
594649,FDX,2005-06-30,81.01000213623047
594650,FDX,2005-07-01,82.23999786376953
594651,FDX,2005-07-05,83.0
594652,FDX,2005-07-06,82.29000091552734
594653,FDX,2005-07-07,82.81999969482422
594654,FDX,2005-07-08,83.95999908447266
594655,FDX,2005-07-11,83.75
594656,FDX,2005-07-12,82.69999694824219
594657,FDX,2005-07-13,83.48999786376953
594658,FDX,2005-07-14,83.4000015258789
594659,FDX,2005-07-15,83.04000091552734
594660,FDX,2005-07-18,82.11000061035156
594661,FDX,2005-07-19,82.16000366210938
594662,FDX,2005-07-20,84.36000061035156
594663,FDX,2005-07-21,84.97000122070312
594664,FDX,2005-07-22,85.0999984741211
594665,FDX,2005-07-25,83.9000015258789
594666,FDX,2005-07-26,84.6500015258789
594667,FDX,2005-07-27,84.68000030517578
594668,FDX,2005-07-28,85.5199966430664
594669,FDX,2005-07-29,84.08999633789062
594670,FDX,2005-08-01,84.76000213623047
594671,FDX,2005-08-02,85.5
594672,FDX,2005-08-03,84.6500015258789
594673,FDX,2005-08-04,85.0
594674,FDX,2005-08-05,84.5999984741211
594675,FDX,2005-08-08,84.6500015258789
594676,FDX,2005-08-09,84.62999725341797
594677,FDX,2005-08-10,84.80000305175781
594678,FDX,2005-08-11,85.3499984741211
594679,FDX,2005-08-12,84.6500015258789
594680,FDX,2005-08-15,85.05999755859375
594681,FDX,2005-08-16,84.36000061035156
594682,FDX,2005-08-17,84.19999694824219
594683,FDX,2005-08-18,84.69000244140625
594684,FDX,2005-08-19,84.7699966430664
594685,FDX,2005-08-22,83.83999633789062
594686,FDX,2005-08-23,82.51000213623047
594687,FDX,2005-08-24,82.37999725341797
594688,FDX,2005-08-25,82.44999694824219
594689,FDX,2005-08-26,81.68000030517578
594690,FDX,2005-08-29,82.19999694824219
594691,FDX,2005-08-30,81.37000274658203
594692,FDX,2005-08-31,81.44000244140625
594693,FDX,2005-09-01,80.55000305175781
594694,FDX,2005-09-02,80.51000213623047
594695,FDX,2005-09-06,81.3499984741211
594696,FDX,2005-09-07,81.1500015258789
594697,FDX,2005-09-08,80.30000305175781
594698,FDX,2005-09-09,79.76000213623047
594699,FDX,2005-09-12,81.05000305175781
594700,FDX,2005-09-13,80.0199966430664
594701,FDX,2005-09-14,79.80000305175781
594702,FDX,2005-09-15,79.72000122070312
594703,FDX,2005-09-16,80.19000244140625
594704,FDX,2005-09-19,77.93000030517578
594705,FDX,2005-09-20,77.0
594706,FDX,2005-09-21,83.1500015258789
594707,FDX,2005-09-22,83.33000183105469
594708,FDX,2005-09-23,83.0999984741211
594709,FDX,2005-09-26,83.68000030517578
594710,FDX,2005-09-27,84.3499984741211
594711,FDX,2005-09-28,85.25
594712,FDX,2005-09-29,87.01000213623047
594713,FDX,2005-09-30,87.12999725341797
594714,FDX,2005-10-03,86.29000091552734
594715,FDX,2005-10-04,85.58999633789062
594716,FDX,2005-10-05,85.61000061035156
594717,FDX,2005-10-06,87.25
594718,FDX,2005-10-07,87.4000015258789
594719,FDX,2005-10-10,88.04000091552734
594720,FDX,2005-10-11,88.29000091552734
594721,FDX,2005-10-12,87.12000274658203
594722,FDX,2005-10-13,86.58000183105469
594723,FDX,2005-10-14,87.5999984741211
594724,FDX,2005-10-17,88.16000366210938
594725,FDX,2005-10-18,88.08999633789062
594726,FDX,2005-10-19,88.83000183105469
594727,FDX,2005-10-20,89.20999908447266
594728,FDX,2005-10-21,88.52999877929688
594729,FDX,2005-10-24,90.98999786376952
594730,FDX,2005-10-25,91.08999633789062
594731,FDX,2005-10-26,90.47000122070312
594732,FDX,2005-10-27,89.51000213623047
594733,FDX,2005-10-28,90.62999725341795
594734,FDX,2005-10-31,91.93000030517578
594735,FDX,2005-11-01,91.7300033569336
594736,FDX,2005-11-02,93.5
594737,FDX,2005-11-03,94.72000122070312
594738,FDX,2005-11-04,93.54000091552734
594739,FDX,2005-11-07,94.29000091552734
594740,FDX,2005-11-08,94.2699966430664
594741,FDX,2005-11-09,94.87000274658205
594742,FDX,2005-11-10,95.61000061035156
594743,FDX,2005-11-11,96.0
594744,FDX,2005-11-14,96.3499984741211
594745,FDX,2005-11-15,94.05999755859376
594746,FDX,2005-11-16,93.47000122070312
594747,FDX,2005-11-17,95.73999786376952
594748,FDX,2005-11-18,97.8000030517578
594749,FDX,2005-11-21,97.98999786376952
594750,FDX,2005-11-22,98.25
594751,FDX,2005-11-23,98.0999984741211
594752,FDX,2005-11-25,98.18000030517578
594753,FDX,2005-11-28,96.86000061035156
594754,FDX,2005-11-29,97.9000015258789
594755,FDX,2005-11-30,97.62000274658205
594756,FDX,2005-12-01,98.37999725341795
594757,FDX,2005-12-02,97.81999969482422
594758,FDX,2005-12-05,95.79000091552734
594759,FDX,2005-12-06,99.01000213623048
594760,FDX,2005-12-07,99.4800033569336
594761,FDX,2005-12-08,97.66999816894533
594762,FDX,2005-12-09,98.08000183105467
594763,FDX,2005-12-12,98.08999633789062
594764,FDX,2005-12-13,98.5500030517578
594765,FDX,2005-12-14,99.8499984741211
594766,FDX,2005-12-15,100.5999984741211
594767,FDX,2005-12-16,99.9000015258789
594768,FDX,2005-12-19,99.2300033569336
594769,FDX,2005-12-20,98.48999786376952
594770,FDX,2005-12-21,103.6999969482422
594771,FDX,2005-12-22,104.2699966430664
594772,FDX,2005-12-23,104.55999755859376
594773,FDX,2005-12-27,104.25
594774,FDX,2005-12-28,104.20999908447266
594775,FDX,2005-12-29,103.7300033569336
594776,FDX,2005-12-30,103.38999938964844
594777,FDX,2006-01-03,103.31999969482422
594778,FDX,2006-01-04,104.83999633789062
594779,FDX,2006-01-05,103.7699966430664
594780,FDX,2006-01-06,102.58999633789062
594781,FDX,2006-01-09,102.91999816894533
594782,FDX,2006-01-10,101.98999786376952
594783,FDX,2006-01-11,101.7699966430664
594784,FDX,2006-01-12,100.30999755859376
594785,FDX,2006-01-13,100.0
594786,FDX,2006-01-17,98.19000244140624
594787,FDX,2006-01-18,100.62000274658205
594788,FDX,2006-01-19,102.72000122070312
594789,FDX,2006-01-20,99.9499969482422
594790,FDX,2006-01-23,100.26000213623048
594791,FDX,2006-01-24,101.22000122070312
594792,FDX,2006-01-25,100.8000030517578
594793,FDX,2006-01-26,101.9000015258789
594794,FDX,2006-01-27,102.45999908447266
594795,FDX,2006-01-30,102.22000122070312
594796,FDX,2006-01-31,101.1500015258789
594797,FDX,2006-02-01,99.73999786376952
594798,FDX,2006-02-02,98.5
594799,FDX,2006-02-03,98.48999786376952
594800,FDX,2006-02-06,98.58999633789062
594801,FDX,2006-02-07,98.0199966430664
594802,FDX,2006-02-08,100.37999725341795
594803,FDX,2006-02-09,99.5500030517578
594804,FDX,2006-02-10,99.75
594805,FDX,2006-02-13,101.12000274658205
594806,FDX,2006-02-14,103.6999969482422
594807,FDX,2006-02-15,104.3000030517578
594808,FDX,2006-02-16,104.62999725341795
594809,FDX,2006-02-17,105.0500030517578
594810,FDX,2006-02-21,105.04000091552734
594811,FDX,2006-02-22,106.4000015258789
594812,FDX,2006-02-23,106.7300033569336
594813,FDX,2006-02-24,107.16000366210938
594814,FDX,2006-02-27,108.63999938964844
594815,FDX,2006-02-28,107.23999786376952
594816,FDX,2006-03-01,110.43000030517578
594817,FDX,2006-03-02,109.4000015258789
594818,FDX,2006-03-03,111.5
594819,FDX,2006-03-06,111.58000183105467
594820,FDX,2006-03-07,112.0
594821,FDX,2006-03-08,111.77999877929688
594822,FDX,2006-03-09,112.3499984741211
594823,FDX,2006-03-10,112.01000213623048
594824,FDX,2006-03-13,112.31999969482422
594825,FDX,2006-03-14,114.76000213623048
594826,FDX,2006-03-15,116.0
594827,FDX,2006-03-16,114.51000213623048
594828,FDX,2006-03-17,114.94000244140624
594829,FDX,2006-03-20,114.0
594830,FDX,2006-03-21,113.22000122070312
594831,FDX,2006-03-22,114.44000244140624
594832,FDX,2006-03-23,113.0
594833,FDX,2006-03-24,111.80999755859376
594834,FDX,2006-03-27,112.73999786376952
594835,FDX,2006-03-28,112.62000274658205
594836,FDX,2006-03-29,111.81999969482422
594837,FDX,2006-03-30,111.45999908447266
594838,FDX,2006-03-31,112.94000244140624
594839,FDX,2006-04-03,114.68000030517578
594840,FDX,2006-04-04,116.91999816894533
594841,FDX,2006-04-05,117.72000122070312
594842,FDX,2006-04-06,118.1999969482422
594843,FDX,2006-04-07,117.0999984741211
594844,FDX,2006-04-10,117.8000030517578
594845,FDX,2006-04-11,116.05999755859376
594846,FDX,2006-04-12,114.41999816894533
594847,FDX,2006-04-13,114.8499984741211
594848,FDX,2006-04-17,113.29000091552734
594849,FDX,2006-04-18,115.27999877929688
594850,FDX,2006-04-19,115.66000366210938
594851,FDX,2006-04-20,115.27999877929688
594852,FDX,2006-04-21,115.38999938964844
594853,FDX,2006-04-24,115.66999816894533
594854,FDX,2006-04-25,113.77999877929688
594855,FDX,2006-04-26,114.30999755859376
594856,FDX,2006-04-27,115.1999969482422
594857,FDX,2006-04-28,115.12999725341795
594858,FDX,2006-05-01,113.5999984741211
594859,FDX,2006-05-02,116.08000183105467
594860,FDX,2006-05-03,114.18000030517578
594861,FDX,2006-05-04,118.1999969482422
594862,FDX,2006-05-05,119.30999755859376
594863,FDX,2006-05-08,119.05999755859376
594864,FDX,2006-05-09,119.41999816894533
594865,FDX,2006-05-10,118.08999633789062
594866,FDX,2006-05-11,117.2699966430664
594867,FDX,2006-05-12,115.05999755859376
594868,FDX,2006-05-15,115.44000244140624
594869,FDX,2006-05-16,115.43000030517578
594870,FDX,2006-05-17,109.91999816894533
594871,FDX,2006-05-18,109.25
594872,FDX,2006-05-19,109.33999633789062
594873,FDX,2006-05-22,110.0500030517578
594874,FDX,2006-05-23,107.68000030517578
594875,FDX,2006-05-24,107.31999969482422
594876,FDX,2006-05-25,107.72000122070312
594877,FDX,2006-05-26,107.48999786376952
594878,FDX,2006-05-30,107.30999755859376
594879,FDX,2006-05-31,109.2699966430664
594880,FDX,2006-06-01,111.3499984741211
594881,FDX,2006-06-02,111.12999725341795
594882,FDX,2006-06-05,107.73999786376952
594883,FDX,2006-06-06,108.2699966430664
594884,FDX,2006-06-07,107.75
594885,FDX,2006-06-08,107.76000213623048
594886,FDX,2006-06-09,106.56999969482422
594887,FDX,2006-06-12,105.0999984741211
594888,FDX,2006-06-13,105.1999969482422
594889,FDX,2006-06-14,105.62000274658205
594890,FDX,2006-06-15,109.5
594891,FDX,2006-06-16,109.63999938964844
594892,FDX,2006-06-19,109.72000122070312
594893,FDX,2006-06-20,108.31999969482422
594894,FDX,2006-06-21,113.86000061035156
594895,FDX,2006-06-22,113.4800033569336
594896,FDX,2006-06-23,115.04000091552734
594897,FDX,2006-06-26,115.0199966430664
594898,FDX,2006-06-27,114.01000213623048
594899,FDX,2006-06-28,112.97000122070312
594900,FDX,2006-06-29,117.0
594901,FDX,2006-06-30,116.86000061035156
594902,FDX,2006-07-03,118.29000091552734
594903,FDX,2006-07-05,117.16999816894533
594904,FDX,2006-07-06,116.55999755859376
594905,FDX,2006-07-07,114.4000015258789
594906,FDX,2006-07-10,114.98999786376952
594907,FDX,2006-07-11,114.76000213623048
594908,FDX,2006-07-12,112.5999984741211
594909,FDX,2006-07-13,110.5500030517578
594910,FDX,2006-07-14,109.01000213623048
594911,FDX,2006-07-17,108.81999969482422
594912,FDX,2006-07-18,108.4000015258789
594913,FDX,2006-07-19,112.4499969482422
594914,FDX,2006-07-20,108.12999725341795
594915,FDX,2006-07-21,108.48999786376952
594916,FDX,2006-07-24,110.44000244140624
594917,FDX,2006-07-25,109.30999755859376
594918,FDX,2006-07-26,106.66000366210938
594919,FDX,2006-07-27,101.81999969482422
594920,FDX,2006-07-28,105.29000091552734
594921,FDX,2006-07-31,104.70999908447266
594922,FDX,2006-08-01,103.20999908447266
594923,FDX,2006-08-02,103.31999969482422
594924,FDX,2006-08-03,105.3499984741211
594925,FDX,2006-08-04,104.51000213623048
594926,FDX,2006-08-07,103.16000366210938
594927,FDX,2006-08-08,102.38999938964844
594928,FDX,2006-08-09,98.4000015258789
594929,FDX,2006-08-10,100.27999877929688
594930,FDX,2006-08-11,98.33999633789062
594931,FDX,2006-08-14,98.25
594932,FDX,2006-08-15,100.11000061035156
594933,FDX,2006-08-16,104.1500015258789
594934,FDX,2006-08-17,104.2300033569336
594935,FDX,2006-08-18,103.87999725341795
594936,FDX,2006-08-21,101.38999938964844
594937,FDX,2006-08-22,100.68000030517578
594938,FDX,2006-08-23,99.16000366210938
594939,FDX,2006-08-24,98.12000274658205
594940,FDX,2006-08-25,99.1500015258789
594941,FDX,2006-08-28,100.9000015258789
594942,FDX,2006-08-29,100.12000274658205
594943,FDX,2006-08-30,100.54000091552734
594944,FDX,2006-08-31,101.02999877929688
594945,FDX,2006-09-01,101.81999969482422
594946,FDX,2006-09-05,101.5500030517578
594947,FDX,2006-09-06,100.76000213623048
594948,FDX,2006-09-07,100.5
594949,FDX,2006-09-08,100.70999908447266
594950,FDX,2006-09-11,101.75
594951,FDX,2006-09-12,104.80999755859376
594952,FDX,2006-09-13,106.55999755859376
594953,FDX,2006-09-14,105.0
594954,FDX,2006-09-15,105.9000015258789
594955,FDX,2006-09-18,107.58000183105467
594956,FDX,2006-09-19,106.83999633789062
594957,FDX,2006-09-20,107.52999877929688
594958,FDX,2006-09-21,106.0
594959,FDX,2006-09-22,106.02999877929688
594960,FDX,2006-09-25,105.37000274658205
594961,FDX,2006-09-26,109.56999969482422
594962,FDX,2006-09-27,110.1999969482422
594963,FDX,2006-09-28,109.68000030517578
594964,FDX,2006-09-29,108.68000030517578
594965,FDX,2006-10-02,108.33999633789062
594966,FDX,2006-10-03,109.54000091552734
594967,FDX,2006-10-04,111.4000015258789
594968,FDX,2006-10-05,112.93000030517578
594969,FDX,2006-10-06,112.3000030517578
594970,FDX,2006-10-09,111.6999969482422
594971,FDX,2006-10-10,113.0500030517578
594972,FDX,2006-10-11,111.0
594973,FDX,2006-10-12,112.19000244140624
594974,FDX,2006-10-13,113.9800033569336
594975,FDX,2006-10-16,116.63999938964844
594976,FDX,2006-10-17,115.81999969482422
594977,FDX,2006-10-18,113.5
594978,FDX,2006-10-19,115.27999877929688
594979,FDX,2006-10-20,116.1999969482422
594980,FDX,2006-10-23,114.6500015258789
594981,FDX,2006-10-24,115.29000091552734
594982,FDX,2006-10-25,115.16000366210938
594983,FDX,2006-10-26,115.4499969482422
594984,FDX,2006-10-27,114.02999877929688
594985,FDX,2006-10-30,115.87999725341795
594986,FDX,2006-10-31,114.54000091552734
594987,FDX,2006-11-01,112.5
594988,FDX,2006-11-02,112.08999633789062
594989,FDX,2006-11-03,112.06999969482422
594990,FDX,2006-11-06,113.94000244140624
594991,FDX,2006-11-07,115.02999877929688
594992,FDX,2006-11-08,114.88999938964844
594993,FDX,2006-11-09,113.4800033569336
594994,FDX,2006-11-10,114.75
594995,FDX,2006-11-13,115.41000366210938
594996,FDX,2006-11-14,115.5
594997,FDX,2006-11-15,117.30999755859376
594998,FDX,2006-11-16,118.13999938964844
594999,FDX,2006-11-17,117.44000244140624
595000,FDX,2006-11-20,117.58000183105467
595001,FDX,2006-11-21,117.58000183105467
595002,FDX,2006-11-22,118.62999725341795
595003,FDX,2006-11-24,117.36000061035156
595004,FDX,2006-11-27,116.0999984741211
595005,FDX,2006-11-28,115.9000015258789
595006,FDX,2006-11-29,116.0
595007,FDX,2006-11-30,115.43000030517578
595008,FDX,2006-12-01,114.87000274658205
595009,FDX,2006-12-04,116.02999877929688
595010,FDX,2006-12-05,117.4800033569336
595011,FDX,2006-12-06,116.47000122070312
595012,FDX,2006-12-07,116.83000183105467
595013,FDX,2006-12-08,115.3000030517578
595014,FDX,2006-12-11,115.06999969482422
595015,FDX,2006-12-12,114.6999969482422
595016,FDX,2006-12-13,113.18000030517578
595017,FDX,2006-12-14,114.97000122070312
595018,FDX,2006-12-15,115.05999755859376
595019,FDX,2006-12-18,115.05999755859376
595020,FDX,2006-12-19,114.0
595021,FDX,2006-12-20,111.8499984741211
595022,FDX,2006-12-21,108.54000091552734
595023,FDX,2006-12-22,107.47000122070312
595024,FDX,2006-12-26,107.41999816894533
595025,FDX,2006-12-27,107.94000244140624
595026,FDX,2006-12-28,107.9499969482422
595027,FDX,2006-12-29,108.62000274658205
595028,FDX,2007-01-03,109.7699966430664
595029,FDX,2007-01-04,108.4800033569336
595030,FDX,2007-01-05,107.52999877929688
595031,FDX,2007-01-08,107.8499984741211
595032,FDX,2007-01-09,108.16999816894533
595033,FDX,2007-01-10,107.58999633789062
595034,FDX,2007-01-11,107.66999816894533
595035,FDX,2007-01-12,108.86000061035156
595036,FDX,2007-01-16,111.68000030517578
595037,FDX,2007-01-17,111.25
595038,FDX,2007-01-18,110.80999755859376
595039,FDX,2007-01-19,110.9800033569336
595040,FDX,2007-01-22,109.62000274658205
595041,FDX,2007-01-23,109.22000122070312
595042,FDX,2007-01-24,110.58000183105467
595043,FDX,2007-01-25,110.55999755859376
595044,FDX,2007-01-26,109.88999938964844
595045,FDX,2007-01-29,110.8000030517578
595046,FDX,2007-01-30,109.20999908447266
595047,FDX,2007-01-31,110.4000015258789
595048,FDX,2007-02-01,111.88999938964844
595049,FDX,2007-02-02,114.9800033569336
595050,FDX,2007-02-05,113.8499984741211
595051,FDX,2007-02-06,115.0
595052,FDX,2007-02-07,115.2300033569336
595053,FDX,2007-02-08,113.75
595054,FDX,2007-02-09,113.38999938964844
595055,FDX,2007-02-12,113.18000030517578
595056,FDX,2007-02-13,113.54000091552734
595057,FDX,2007-02-14,117.58000183105467
595058,FDX,2007-02-15,117.29000091552734
595059,FDX,2007-02-16,117.0500030517578
595060,FDX,2007-02-20,118.29000091552734
595061,FDX,2007-02-21,119.12999725341795
595062,FDX,2007-02-22,119.01000213623048
595063,FDX,2007-02-23,120.97000122070312
595064,FDX,2007-02-26,116.98999786376952
595065,FDX,2007-02-27,113.72000122070312
595066,FDX,2007-02-28,114.2300033569336
595067,FDX,2007-03-01,114.16000366210938
595068,FDX,2007-03-02,112.5
595069,FDX,2007-03-05,111.16999816894533
595070,FDX,2007-03-06,112.56999969482422
595071,FDX,2007-03-07,112.3499984741211
595072,FDX,2007-03-08,113.58999633789062
595073,FDX,2007-03-09,114.66999816894533
595074,FDX,2007-03-12,115.13999938964844
595075,FDX,2007-03-13,112.69000244140624
595076,FDX,2007-03-14,112.62000274658205
595077,FDX,2007-03-15,111.87999725341795
595078,FDX,2007-03-16,111.13999938964844
595079,FDX,2007-03-19,112.4800033569336
595080,FDX,2007-03-20,112.29000091552734
595081,FDX,2007-03-21,110.98999786376952
595082,FDX,2007-03-22,110.62999725341795
595083,FDX,2007-03-23,112.70999908447266
595084,FDX,2007-03-26,110.83000183105467
595085,FDX,2007-03-27,110.0500030517578
595086,FDX,2007-03-28,107.66999816894533
595087,FDX,2007-03-29,107.6999969482422
595088,FDX,2007-03-30,107.43000030517578
595089,FDX,2007-04-02,106.06999969482422
595090,FDX,2007-04-03,107.62999725341795
595091,FDX,2007-04-04,108.11000061035156
595092,FDX,2007-04-05,108.81999969482422
595093,FDX,2007-04-09,109.26000213623048
595094,FDX,2007-04-10,108.33000183105467
595095,FDX,2007-04-11,107.20999908447266
595096,FDX,2007-04-12,108.5500030517578
595097,FDX,2007-04-13,107.91000366210938
595098,FDX,2007-04-16,108.47000122070312
595099,FDX,2007-04-17,108.5500030517578
595100,FDX,2007-04-18,107.88999938964844
595101,FDX,2007-04-19,107.3000030517578
595102,FDX,2007-04-20,109.02999877929688
595103,FDX,2007-04-23,107.94000244140624
595104,FDX,2007-04-24,107.1500015258789
595105,FDX,2007-04-25,108.12000274658205
595106,FDX,2007-04-26,108.2699966430664
595107,FDX,2007-04-27,107.22000122070312
595108,FDX,2007-04-30,105.44000244140624
595109,FDX,2007-05-01,106.11000061035156
595110,FDX,2007-05-02,107.70999908447266
595111,FDX,2007-05-03,109.33999633789062
595112,FDX,2007-05-04,109.5
595113,FDX,2007-05-07,108.97000122070312
595114,FDX,2007-05-08,108.72000122070312
595115,FDX,2007-05-09,108.54000091552734
595116,FDX,2007-05-10,107.23999786376952
595117,FDX,2007-05-11,108.26000213623048
595118,FDX,2007-05-14,107.41000366210938
595119,FDX,2007-05-15,106.8499984741211
595120,FDX,2007-05-16,108.94000244140624
595121,FDX,2007-05-17,107.2300033569336
595122,FDX,2007-05-18,106.5500030517578
595123,FDX,2007-05-21,105.81999969482422
595124,FDX,2007-05-22,104.48999786376952
595125,FDX,2007-05-23,106.05999755859376
595126,FDX,2007-05-24,105.91999816894533
595127,FDX,2007-05-25,105.95999908447266
595128,FDX,2007-05-29,108.48999786376952
595129,FDX,2007-05-30,108.80999755859376
595130,FDX,2007-05-31,111.62000274658205
595131,FDX,2007-06-01,111.29000091552734
595132,FDX,2007-06-04,110.91999816894533
595133,FDX,2007-06-05,110.5
595134,FDX,2007-06-06,109.27999877929688
595135,FDX,2007-06-07,107.4000015258789
595136,FDX,2007-06-08,109.4000015258789
595137,FDX,2007-06-11,108.62999725341795
595138,FDX,2007-06-12,107.0500030517578
595139,FDX,2007-06-13,108.81999969482422
595140,FDX,2007-06-14,110.77999877929688
595141,FDX,2007-06-15,111.37000274658205
595142,FDX,2007-06-18,109.91999816894533
595143,FDX,2007-06-19,108.05999755859376
595144,FDX,2007-06-20,109.8000030517578
595145,FDX,2007-06-21,110.91999816894533
595146,FDX,2007-06-22,109.95999908447266
595147,FDX,2007-06-25,111.58000183105467
595148,FDX,2007-06-26,111.69000244140624
595149,FDX,2007-06-27,111.5999984741211
595150,FDX,2007-06-28,112.37000274658205
595151,FDX,2007-06-29,110.97000122070312
595152,FDX,2007-07-02,110.79000091552734
595153,FDX,2007-07-03,111.0
595154,FDX,2007-07-05,110.37999725341795
595155,FDX,2007-07-06,110.83999633789062
595156,FDX,2007-07-09,116.16999816894533
595157,FDX,2007-07-10,112.80999755859376
595158,FDX,2007-07-11,113.5199966430664
595159,FDX,2007-07-12,114.41999816894533
595160,FDX,2007-07-13,117.25
595161,FDX,2007-07-16,115.63999938964844
595162,FDX,2007-07-17,116.41999816894533
595163,FDX,2007-07-18,116.55999755859376
595164,FDX,2007-07-19,117.1999969482422
595165,FDX,2007-07-20,115.66999816894533
595166,FDX,2007-07-23,115.62999725341795
595167,FDX,2007-07-24,113.38999938964844
595168,FDX,2007-07-25,112.9499969482422
595169,FDX,2007-07-26,110.9000015258789
595170,FDX,2007-07-27,109.62999725341795
595171,FDX,2007-07-30,112.0199966430664
595172,FDX,2007-07-31,110.73999786376952
595173,FDX,2007-08-01,111.13999938964844
595174,FDX,2007-08-02,110.88999938964844
595175,FDX,2007-08-03,108.55999755859376
595176,FDX,2007-08-06,110.83000183105467
595177,FDX,2007-08-07,111.30999755859376
595178,FDX,2007-08-08,110.08999633789062
595179,FDX,2007-08-09,109.5
595180,FDX,2007-08-10,109.04000091552734
595181,FDX,2007-08-13,110.08000183105467
595182,FDX,2007-08-14,107.56999969482422
595183,FDX,2007-08-15,106.66999816894533
595184,FDX,2007-08-16,104.16999816894533
595185,FDX,2007-08-17,108.0
595186,FDX,2007-08-20,108.93000030517578
595187,FDX,2007-08-21,108.80999755859376
595188,FDX,2007-08-22,110.56999969482422
595189,FDX,2007-08-23,110.30999755859376
595190,FDX,2007-08-24,111.08000183105467
595191,FDX,2007-08-27,110.54000091552734
595192,FDX,2007-08-28,107.77999877929688
595193,FDX,2007-08-29,109.91999816894533
595194,FDX,2007-08-30,108.97000122070312
595195,FDX,2007-08-31,109.68000030517578
595196,FDX,2007-09-04,110.8499984741211
595197,FDX,2007-09-05,109.91999816894533
595198,FDX,2007-09-06,110.16999816894533
595199,FDX,2007-09-07,108.20999908447266
595200,FDX,2007-09-10,108.0
595201,FDX,2007-09-11,108.62999725341795
595202,FDX,2007-09-12,107.83000183105467
595203,FDX,2007-09-13,108.91999816894533
595204,FDX,2007-09-14,109.18000030517578
595205,FDX,2007-09-17,108.11000061035156
595206,FDX,2007-09-18,108.98999786376952
595207,FDX,2007-09-19,107.51000213623048
595208,FDX,2007-09-20,104.4499969482422
595209,FDX,2007-09-21,104.0999984741211
595210,FDX,2007-09-24,102.86000061035156
595211,FDX,2007-09-25,104.58999633789062
595212,FDX,2007-09-26,104.7300033569336
595213,FDX,2007-09-27,104.63999938964844
595214,FDX,2007-09-28,104.75
595215,FDX,2007-10-01,106.1999969482422
595216,FDX,2007-10-02,106.5
595217,FDX,2007-10-03,105.29000091552734
595218,FDX,2007-10-04,104.75
595219,FDX,2007-10-05,106.05999755859376
595220,FDX,2007-10-08,106.0999984741211
595221,FDX,2007-10-09,107.11000061035156
595222,FDX,2007-10-10,107.29000091552734
595223,FDX,2007-10-11,106.38999938964844
595224,FDX,2007-10-12,107.51000213623048
595225,FDX,2007-10-15,105.77999877929688
595226,FDX,2007-10-16,104.88999938964844
595227,FDX,2007-10-17,104.87000274658205
595228,FDX,2007-10-18,105.30999755859376
595229,FDX,2007-10-19,103.31999969482422
595230,FDX,2007-10-22,103.02999877929688
595231,FDX,2007-10-23,104.22000122070312
595232,FDX,2007-10-24,104.1999969482422
595233,FDX,2007-10-25,103.3000030517578
595234,FDX,2007-10-26,103.94000244140624
595235,FDX,2007-10-29,103.38999938964844
595236,FDX,2007-10-30,103.2300033569336
595237,FDX,2007-10-31,103.33999633789062
595238,FDX,2007-11-01,101.20999908447266
595239,FDX,2007-11-02,102.43000030517578
595240,FDX,2007-11-05,102.58999633789062
595241,FDX,2007-11-06,103.83000183105467
595242,FDX,2007-11-07,100.63999938964844
595243,FDX,2007-11-08,102.44000244140624
595244,FDX,2007-11-09,99.73999786376952
595245,FDX,2007-11-12,99.4800033569336
595246,FDX,2007-11-13,101.9499969482422
595247,FDX,2007-11-14,101.25
595248,FDX,2007-11-15,101.37000274658205
595249,FDX,2007-11-16,96.8000030517578
595250,FDX,2007-11-19,94.0500030517578
595251,FDX,2007-11-20,93.3499984741211
595252,FDX,2007-11-21,91.70999908447266
595253,FDX,2007-11-23,93.5999984741211
595254,FDX,2007-11-26,91.6500015258789
595255,FDX,2007-11-27,93.20999908447266
595256,FDX,2007-11-28,97.12000274658205
595257,FDX,2007-11-29,96.19000244140624
595258,FDX,2007-11-30,98.47000122070312
595259,FDX,2007-12-03,97.25
595260,FDX,2007-12-04,97.20999908447266
595261,FDX,2007-12-05,97.37999725341795
595262,FDX,2007-12-06,98.48999786376952
595263,FDX,2007-12-07,100.22000122070312
595264,FDX,2007-12-10,100.87000274658205
595265,FDX,2007-12-11,97.66999816894533
595266,FDX,2007-12-12,97.97000122070312
595267,FDX,2007-12-13,97.19000244140624
595268,FDX,2007-12-14,95.91999816894533
595269,FDX,2007-12-17,95.9000015258789
595270,FDX,2007-12-18,96.76000213623048
595271,FDX,2007-12-19,94.62999725341795
595272,FDX,2007-12-20,93.62999725341795
595273,FDX,2007-12-21,94.29000091552734
595274,FDX,2007-12-24,92.12999725341795
595275,FDX,2007-12-26,92.91000366210938
595276,FDX,2007-12-27,91.9000015258789
595277,FDX,2007-12-28,90.62000274658205
595278,FDX,2007-12-31,89.16999816894531
595279,FDX,2008-01-02,86.16000366210938
595280,FDX,2008-01-03,87.30999755859375
595281,FDX,2008-01-04,84.0999984741211
595282,FDX,2008-01-07,83.48999786376953
595283,FDX,2008-01-08,82.77999877929688
595284,FDX,2008-01-09,82.77999877929688
595285,FDX,2008-01-10,85.0199966430664
595286,FDX,2008-01-11,84.04000091552734
595287,FDX,2008-01-14,84.63999938964844
595288,FDX,2008-01-15,83.2699966430664
595289,FDX,2008-01-16,84.41000366210938
595290,FDX,2008-01-17,82.77999877929688
595291,FDX,2008-01-18,84.01000213623047
595292,FDX,2008-01-22,84.16999816894531
595293,FDX,2008-01-23,88.98999786376953
595294,FDX,2008-01-24,88.51000213623047
595295,FDX,2008-01-25,89.95999908447266
595296,FDX,2008-01-28,91.9499969482422
595297,FDX,2008-01-29,92.83000183105467
595298,FDX,2008-01-30,92.04000091552734
595299,FDX,2008-01-31,93.31999969482422
595300,FDX,2008-02-01,93.41999816894533
595301,FDX,2008-02-04,91.75
595302,FDX,2008-02-05,89.0
595303,FDX,2008-02-06,89.56999969482422
595304,FDX,2008-02-07,90.16000366210938
595305,FDX,2008-02-08,88.0
595306,FDX,2008-02-11,88.44999694824219
595307,FDX,2008-02-12,88.0999984741211
595308,FDX,2008-02-13,89.18000030517578
595309,FDX,2008-02-14,88.01000213623047
595310,FDX,2008-02-15,87.91999816894531
595311,FDX,2008-02-19,89.25
595312,FDX,2008-02-20,89.94000244140625
595313,FDX,2008-02-21,89.31999969482422
595314,FDX,2008-02-22,89.08999633789062
595315,FDX,2008-02-25,89.72000122070312
595316,FDX,2008-02-26,90.97000122070312
595317,FDX,2008-02-27,90.83000183105467
595318,FDX,2008-02-28,89.19000244140625
595319,FDX,2008-02-29,88.12999725341797
595320,FDX,2008-03-03,89.22000122070312
595321,FDX,2008-03-04,90.30999755859376
595322,FDX,2008-03-05,90.3499984741211
595323,FDX,2008-03-06,88.8499984741211
595324,FDX,2008-03-07,86.69999694824219
595325,FDX,2008-03-10,84.97000122070312
595326,FDX,2008-03-11,88.16000366210938
595327,FDX,2008-03-12,87.05999755859375
595328,FDX,2008-03-13,87.06999969482422
595329,FDX,2008-03-14,84.80000305175781
595330,FDX,2008-03-17,82.55000305175781
595331,FDX,2008-03-18,86.91999816894531
595332,FDX,2008-03-19,86.2300033569336
595333,FDX,2008-03-20,87.0199966430664
595334,FDX,2008-03-24,90.7699966430664
595335,FDX,2008-03-25,91.4499969482422
595336,FDX,2008-03-26,91.25
595337,FDX,2008-03-27,91.72000122070312
595338,FDX,2008-03-28,91.2699966430664
595339,FDX,2008-03-31,92.66999816894533
595340,FDX,2008-04-01,97.70999908447266
595341,FDX,2008-04-02,97.33000183105467
595342,FDX,2008-04-03,97.66999816894533
595343,FDX,2008-04-04,96.87000274658205
595344,FDX,2008-04-07,96.4800033569336
595345,FDX,2008-04-08,96.0500030517578
595346,FDX,2008-04-09,93.11000061035156
595347,FDX,2008-04-10,94.33999633789062
595348,FDX,2008-04-11,92.9000015258789
595349,FDX,2008-04-14,92.81999969482422
595350,FDX,2008-04-15,93.66999816894533
595351,FDX,2008-04-16,97.02999877929688
595352,FDX,2008-04-17,94.95999908447266
595353,FDX,2008-04-18,96.70999908447266
595354,FDX,2008-04-21,95.4499969482422
595355,FDX,2008-04-22,93.56999969482422
595356,FDX,2008-04-23,93.11000061035156
595357,FDX,2008-04-24,94.75
595358,FDX,2008-04-25,94.45999908447266
595359,FDX,2008-04-28,95.55999755859376
595360,FDX,2008-04-29,97.36000061035156
595361,FDX,2008-04-30,95.87000274658205
595362,FDX,2008-05-01,98.6500015258789
595363,FDX,2008-05-02,96.86000061035156
595364,FDX,2008-05-05,95.45999908447266
595365,FDX,2008-05-06,97.66999816894533
595366,FDX,2008-05-07,93.75
595367,FDX,2008-05-08,93.20999908447266
595368,FDX,2008-05-09,90.37000274658205
595369,FDX,2008-05-12,90.5
595370,FDX,2008-05-13,89.61000061035156
595371,FDX,2008-05-14,91.06999969482422
595372,FDX,2008-05-15,90.86000061035156
595373,FDX,2008-05-16,90.9499969482422
595374,FDX,2008-05-19,91.06999969482422
595375,FDX,2008-05-20,89.81999969482422
595376,FDX,2008-05-21,88.30999755859375
595377,FDX,2008-05-22,88.83000183105469
595378,FDX,2008-05-23,86.83000183105469
595379,FDX,2008-05-27,89.66999816894531
595380,FDX,2008-05-28,90.81999969482422
595381,FDX,2008-05-29,92.16999816894533
595382,FDX,2008-05-30,91.70999908447266
595383,FDX,2008-06-02,90.6500015258789
595384,FDX,2008-06-03,89.94000244140625
595385,FDX,2008-06-04,91.5500030517578
595386,FDX,2008-06-05,93.69000244140624
595387,FDX,2008-06-06,88.86000061035156
595388,FDX,2008-06-09,89.12999725341797
595389,FDX,2008-06-10,90.27999877929688
595390,FDX,2008-06-11,86.56999969482422
595391,FDX,2008-06-12,87.44000244140625
595392,FDX,2008-06-13,85.9800033569336
595393,FDX,2008-06-16,86.02999877929688
595394,FDX,2008-06-17,84.33000183105469
595395,FDX,2008-06-18,82.5999984741211
595396,FDX,2008-06-19,81.7300033569336
595397,FDX,2008-06-20,80.54000091552734
595398,FDX,2008-06-23,80.12999725341797
595399,FDX,2008-06-24,79.9800033569336
595400,FDX,2008-06-25,79.7699966430664
595401,FDX,2008-06-26,78.08999633789062
595402,FDX,2008-06-27,77.25
595403,FDX,2008-06-30,78.79000091552734
595404,FDX,2008-07-01,76.37000274658203
595405,FDX,2008-07-02,74.69999694824219
595406,FDX,2008-07-03,74.97000122070312
595407,FDX,2008-07-07,75.0
595408,FDX,2008-07-08,77.48999786376953
595409,FDX,2008-07-09,75.62999725341797
595410,FDX,2008-07-10,75.22000122070312
595411,FDX,2008-07-11,73.94000244140625
595412,FDX,2008-07-14,73.12000274658203
595413,FDX,2008-07-15,73.01000213623047
595414,FDX,2008-07-16,76.95999908447266
595415,FDX,2008-07-17,79.05000305175781
595416,FDX,2008-07-18,79.5199966430664
595417,FDX,2008-07-21,77.80999755859375
595418,FDX,2008-07-22,80.4800033569336
595419,FDX,2008-07-23,83.04000091552734
595420,FDX,2008-07-24,79.79000091552734
595421,FDX,2008-07-25,79.48999786376953
595422,FDX,2008-07-28,78.04000091552734
595423,FDX,2008-07-29,82.12000274658203
595424,FDX,2008-07-30,79.66000366210938
595425,FDX,2008-07-31,78.83999633789062
595426,FDX,2008-08-01,77.33999633789062
595427,FDX,2008-08-04,78.66999816894531
595428,FDX,2008-08-05,83.98999786376953
595429,FDX,2008-08-06,82.95999908447266
595430,FDX,2008-08-07,83.22000122070312
595431,FDX,2008-08-08,88.16000366210938
595432,FDX,2008-08-11,87.97000122070312
595433,FDX,2008-08-12,87.62999725341797
595434,FDX,2008-08-13,84.81999969482422
595435,FDX,2008-08-14,86.95999908447266
595436,FDX,2008-08-15,87.8499984741211
595437,FDX,2008-08-18,85.91999816894531
595438,FDX,2008-08-19,82.91000366210938
595439,FDX,2008-08-20,82.18000030517578
595440,FDX,2008-08-21,81.2699966430664
595441,FDX,2008-08-22,82.68000030517578
595442,FDX,2008-08-25,80.91000366210938
595443,FDX,2008-08-26,80.87999725341797
595444,FDX,2008-08-27,81.5199966430664
595445,FDX,2008-08-28,83.93000030517578
595446,FDX,2008-08-29,82.81999969482422
595447,FDX,2008-09-02,84.66999816894531
595448,FDX,2008-09-03,85.01000213623047
595449,FDX,2008-09-04,82.80000305175781
595450,FDX,2008-09-05,82.27999877929688
595451,FDX,2008-09-08,84.86000061035156
595452,FDX,2008-09-09,84.75
595453,FDX,2008-09-10,87.86000061035156
595454,FDX,2008-09-11,90.47000122070312
595455,FDX,2008-09-12,90.83999633789062
595456,FDX,2008-09-15,90.5
595457,FDX,2008-09-16,92.0
595458,FDX,2008-09-17,88.06999969482422
595459,FDX,2008-09-18,91.12999725341795
595460,FDX,2008-09-19,90.08000183105467
595461,FDX,2008-09-22,85.68000030517578
595462,FDX,2008-09-23,84.79000091552734
595463,FDX,2008-09-24,82.5
595464,FDX,2008-09-25,81.87999725341797
595465,FDX,2008-09-26,81.55999755859375
595466,FDX,2008-09-29,79.61000061035156
595467,FDX,2008-09-30,79.04000091552734
595468,FDX,2008-10-01,80.73999786376953
595469,FDX,2008-10-02,77.5
595470,FDX,2008-10-03,78.0
595471,FDX,2008-10-06,77.33999633789062
595472,FDX,2008-10-07,74.66000366210938
595473,FDX,2008-10-08,70.97000122070312
595474,FDX,2008-10-09,66.80000305175781
595475,FDX,2008-10-10,68.36000061035156
595476,FDX,2008-10-13,73.69999694824219
595477,FDX,2008-10-14,70.75
595478,FDX,2008-10-15,65.26000213623047
595479,FDX,2008-10-16,66.23999786376953
595480,FDX,2008-10-17,62.54999923706055
595481,FDX,2008-10-20,64.16000366210938
595482,FDX,2008-10-21,62.43999862670898
595483,FDX,2008-10-22,58.0
595484,FDX,2008-10-23,60.0
595485,FDX,2008-10-24,56.810001373291016
595486,FDX,2008-10-27,54.93999862670898
595487,FDX,2008-10-28,58.15999984741211
595488,FDX,2008-10-29,58.08000183105469
595489,FDX,2008-10-30,61.0099983215332
595490,FDX,2008-10-31,65.37000274658203
595491,FDX,2008-11-03,66.0
595492,FDX,2008-11-04,68.81999969482422
595493,FDX,2008-11-05,63.91999816894531
595494,FDX,2008-11-06,62.540000915527344
595495,FDX,2008-11-07,64.58000183105469
595496,FDX,2008-11-10,66.29000091552734
595497,FDX,2008-11-11,66.5
595498,FDX,2008-11-12,63.09999847412109
595499,FDX,2008-11-13,67.13999938964844
595500,FDX,2008-11-14,64.37000274658203
595501,FDX,2008-11-17,62.7599983215332
595502,FDX,2008-11-18,64.79000091552734
595503,FDX,2008-11-19,60.58000183105469
595504,FDX,2008-11-20,56.75
595505,FDX,2008-11-21,60.90999984741211
595506,FDX,2008-11-24,66.43000030517578
595507,FDX,2008-11-25,67.12000274658203
595508,FDX,2008-11-26,69.2300033569336
595509,FDX,2008-11-28,70.6500015258789
595510,FDX,2008-12-01,63.45000076293945
595511,FDX,2008-12-02,67.08000183105469
595512,FDX,2008-12-03,70.08000183105469
595513,FDX,2008-12-04,70.93000030517578
595514,FDX,2008-12-05,73.70999908447266
595515,FDX,2008-12-08,74.43000030517578
595516,FDX,2008-12-09,63.650001525878906
595517,FDX,2008-12-10,61.02000045776367
595518,FDX,2008-12-11,58.61000061035156
595519,FDX,2008-12-12,61.34000015258789
595520,FDX,2008-12-15,60.209999084472656
595521,FDX,2008-12-16,63.38999938964844
595522,FDX,2008-12-17,63.970001220703125
595523,FDX,2008-12-18,62.59999847412109
595524,FDX,2008-12-19,63.59000015258789
595525,FDX,2008-12-22,62.959999084472656
595526,FDX,2008-12-23,60.86000061035156
595527,FDX,2008-12-24,61.20000076293945
595528,FDX,2008-12-26,60.970001220703125
595529,FDX,2008-12-29,60.13999938964844
595530,FDX,2008-12-30,62.220001220703125
595531,FDX,2008-12-31,64.1500015258789
595532,FDX,2009-01-02,64.44000244140625
595533,FDX,2009-01-05,63.95000076293945
595534,FDX,2009-01-06,64.08000183105469
595535,FDX,2009-01-07,62.650001525878906
595536,FDX,2009-01-08,62.09000015258789
595537,FDX,2009-01-09,60.31999969482422
595538,FDX,2009-01-12,60.310001373291016
595539,FDX,2009-01-13,60.470001220703125
595540,FDX,2009-01-14,57.900001525878906
595541,FDX,2009-01-15,58.560001373291016
595542,FDX,2009-01-16,58.58000183105469
595543,FDX,2009-01-20,54.97999954223633
595544,FDX,2009-01-21,56.880001068115234
595545,FDX,2009-01-22,56.33000183105469
595546,FDX,2009-01-23,54.119998931884766
595547,FDX,2009-01-26,54.56999969482422
595548,FDX,2009-01-27,55.56999969482422
595549,FDX,2009-01-28,56.75
595550,FDX,2009-01-29,54.52999877929688
595551,FDX,2009-01-30,50.93999862670898
595552,FDX,2009-02-02,49.150001525878906
595553,FDX,2009-02-03,52.83000183105469
595554,FDX,2009-02-04,51.25
595555,FDX,2009-02-05,52.58000183105469
595556,FDX,2009-02-06,55.27000045776367
595557,FDX,2009-02-09,55.65999984741211
595558,FDX,2009-02-10,52.02999877929688
595559,FDX,2009-02-11,52.540000915527344
595560,FDX,2009-02-12,52.22999954223633
595561,FDX,2009-02-13,51.810001373291016
595562,FDX,2009-02-17,49.20000076293945
595563,FDX,2009-02-18,48.0
595564,FDX,2009-02-19,47.66999816894531
595565,FDX,2009-02-20,46.959999084472656
595566,FDX,2009-02-23,44.54999923706055
595567,FDX,2009-02-24,46.869998931884766
595568,FDX,2009-02-25,44.31999969482422
595569,FDX,2009-02-26,43.33000183105469
595570,FDX,2009-02-27,43.209999084472656
595571,FDX,2009-03-02,40.29999923706055
595572,FDX,2009-03-03,40.08000183105469
595573,FDX,2009-03-04,42.58000183105469
595574,FDX,2009-03-05,39.0
595575,FDX,2009-03-06,35.7599983215332
595576,FDX,2009-03-09,34.279998779296875
595577,FDX,2009-03-10,37.09000015258789
595578,FDX,2009-03-11,37.560001373291016
595579,FDX,2009-03-12,38.560001373291016
595580,FDX,2009-03-13,38.0
595581,FDX,2009-03-16,40.15999984741211
595582,FDX,2009-03-17,41.97999954223633
595583,FDX,2009-03-18,43.04999923706055
595584,FDX,2009-03-19,45.09999847412109
595585,FDX,2009-03-20,41.900001525878906
595586,FDX,2009-03-23,44.540000915527344
595587,FDX,2009-03-24,43.56999969482422
595588,FDX,2009-03-25,43.27000045776367
595589,FDX,2009-03-26,46.97999954223633
595590,FDX,2009-03-27,45.68000030517578
595591,FDX,2009-03-30,44.08000183105469
595592,FDX,2009-03-31,44.4900016784668
595593,FDX,2009-04-01,44.959999084472656
595594,FDX,2009-04-02,49.08000183105469
595595,FDX,2009-04-03,50.02000045776367
595596,FDX,2009-04-06,48.310001373291016
595597,FDX,2009-04-07,46.4900016784668
595598,FDX,2009-04-08,47.970001220703125
595599,FDX,2009-04-09,50.91999816894531
595600,FDX,2009-04-13,50.97999954223633
595601,FDX,2009-04-14,50.66999816894531
595602,FDX,2009-04-15,50.040000915527344
595603,FDX,2009-04-16,54.2400016784668
595604,FDX,2009-04-17,53.25
595605,FDX,2009-04-20,51.08000183105469
595606,FDX,2009-04-21,52.52999877929688
595607,FDX,2009-04-22,53.2400016784668
595608,FDX,2009-04-23,55.040000915527344
595609,FDX,2009-04-24,56.060001373291016
595610,FDX,2009-04-27,52.81999969482422
595611,FDX,2009-04-28,53.310001373291016
595612,FDX,2009-04-29,55.27000045776367
595613,FDX,2009-04-30,55.959999084472656
595614,FDX,2009-05-01,55.130001068115234
595615,FDX,2009-05-04,59.5099983215332
595616,FDX,2009-05-05,60.7599983215332
595617,FDX,2009-05-06,61.709999084472656
595618,FDX,2009-05-07,59.31999969482422
595619,FDX,2009-05-08,60.060001373291016
595620,FDX,2009-05-11,57.16999816894531
595621,FDX,2009-05-12,55.119998931884766
595622,FDX,2009-05-13,52.709999084472656
595623,FDX,2009-05-14,53.40999984741211
595624,FDX,2009-05-15,52.97999954223633
595625,FDX,2009-05-18,54.060001373291016
595626,FDX,2009-05-19,54.63999938964844
595627,FDX,2009-05-20,55.68000030517578
595628,FDX,2009-05-21,53.43000030517578
595629,FDX,2009-05-22,52.84000015258789
595630,FDX,2009-05-26,55.34999847412109
595631,FDX,2009-05-27,53.36000061035156
595632,FDX,2009-05-28,53.58000183105469
595633,FDX,2009-05-29,55.43000030517578
595634,FDX,2009-06-01,57.880001068115234
595635,FDX,2009-06-02,57.650001525878906
595636,FDX,2009-06-03,56.29999923706055
595637,FDX,2009-06-04,57.0
595638,FDX,2009-06-05,57.11000061035156
595639,FDX,2009-06-08,56.459999084472656
595640,FDX,2009-06-09,57.060001373291016
595641,FDX,2009-06-10,57.25
595642,FDX,2009-06-11,56.15999984741211
595643,FDX,2009-06-12,54.38999938964844
595644,FDX,2009-06-15,52.0099983215332
595645,FDX,2009-06-16,51.41999816894531
595646,FDX,2009-06-17,50.70000076293945
595647,FDX,2009-06-18,51.959999084472656
595648,FDX,2009-06-19,51.45000076293945
595649,FDX,2009-06-22,50.04999923706055
595650,FDX,2009-06-23,50.75
595651,FDX,2009-06-24,52.88999938964844
595652,FDX,2009-06-25,56.290000915527344
595653,FDX,2009-06-26,55.40999984741211
595654,FDX,2009-06-29,55.630001068115234
595655,FDX,2009-06-30,55.619998931884766
595656,FDX,2009-07-01,56.18000030517578
595657,FDX,2009-07-02,54.31999969482422
595658,FDX,2009-07-06,56.040000915527344
595659,FDX,2009-07-07,54.31999969482422
595660,FDX,2009-07-08,53.36000061035156
595661,FDX,2009-07-09,53.93000030517578
595662,FDX,2009-07-10,54.880001068115234
595663,FDX,2009-07-13,55.79999923706055
595664,FDX,2009-07-14,55.540000915527344
595665,FDX,2009-07-15,57.36000061035156
595666,FDX,2009-07-16,61.790000915527344
595667,FDX,2009-07-17,60.470001220703125
595668,FDX,2009-07-20,61.68999862670898
595669,FDX,2009-07-21,60.470001220703125
595670,FDX,2009-07-22,61.79999923706055
595671,FDX,2009-07-23,64.23999786376953
595672,FDX,2009-07-24,64.9800033569336
595673,FDX,2009-07-27,66.58999633789062
595674,FDX,2009-07-28,65.61000061035156
595675,FDX,2009-07-29,65.75
595676,FDX,2009-07-30,67.37999725341797
595677,FDX,2009-07-31,67.83999633789062
595678,FDX,2009-08-03,68.94000244140625
595679,FDX,2009-08-04,68.44000244140625
595680,FDX,2009-08-05,67.37999725341797
595681,FDX,2009-08-06,66.37000274658203
595682,FDX,2009-08-07,67.86000061035156
595683,FDX,2009-08-10,67.12000274658203
595684,FDX,2009-08-11,65.97000122070312
595685,FDX,2009-08-12,66.37999725341797
595686,FDX,2009-08-13,66.91000366210938
595687,FDX,2009-08-14,66.01000213623047
595688,FDX,2009-08-17,63.880001068115234
595689,FDX,2009-08-18,65.7699966430664
595690,FDX,2009-08-19,65.6500015258789
595691,FDX,2009-08-20,66.0999984741211
595692,FDX,2009-08-21,67.87000274658203
595693,FDX,2009-08-24,67.83999633789062
595694,FDX,2009-08-25,68.26000213623047
595695,FDX,2009-08-26,67.76000213623047
595696,FDX,2009-08-27,68.52999877929688
595697,FDX,2009-08-28,69.86000061035156
595698,FDX,2009-08-31,68.70999908447266
595699,FDX,2009-09-01,69.04000091552734
595700,FDX,2009-09-02,68.51000213623047
595701,FDX,2009-09-03,69.73999786376953
595702,FDX,2009-09-04,70.86000061035156
595703,FDX,2009-09-08,70.93000030517578
595704,FDX,2009-09-09,72.04000091552734
595705,FDX,2009-09-10,72.66000366210938
595706,FDX,2009-09-11,77.31999969482422
595707,FDX,2009-09-14,78.87999725341797
595708,FDX,2009-09-15,79.52999877929688
595709,FDX,2009-09-16,78.19999694824219
595710,FDX,2009-09-17,76.45999908447266
595711,FDX,2009-09-18,76.16999816894531
595712,FDX,2009-09-21,75.58999633789062
595713,FDX,2009-09-22,76.16000366210938
595714,FDX,2009-09-23,75.27999877929688
595715,FDX,2009-09-24,75.38999938964844
595716,FDX,2009-09-25,73.37999725341797
595717,FDX,2009-09-28,75.87000274658203
595718,FDX,2009-09-29,75.04000091552734
595719,FDX,2009-09-30,75.22000122070312
595720,FDX,2009-10-01,73.68000030517578
595721,FDX,2009-10-02,73.58000183105469
595722,FDX,2009-10-05,75.44999694824219
595723,FDX,2009-10-06,75.08000183105469
595724,FDX,2009-10-07,76.20999908447266
595725,FDX,2009-10-08,78.16999816894531
595726,FDX,2009-10-09,77.4800033569336
595727,FDX,2009-10-12,77.62000274658203
595728,FDX,2009-10-13,78.19000244140625
595729,FDX,2009-10-14,80.29000091552734
595730,FDX,2009-10-15,80.91999816894531
595731,FDX,2009-10-16,80.05000305175781
595732,FDX,2009-10-19,79.98999786376953
595733,FDX,2009-10-20,81.68000030517578
595734,FDX,2009-10-21,79.61000061035156
595735,FDX,2009-10-22,78.95999908447266
595736,FDX,2009-10-23,77.0999984741211
595737,FDX,2009-10-26,76.86000061035156
595738,FDX,2009-10-27,74.77999877929688
595739,FDX,2009-10-28,73.54000091552734
595740,FDX,2009-10-29,74.94999694824219
595741,FDX,2009-10-30,72.69000244140625
595742,FDX,2009-11-02,72.87000274658203
595743,FDX,2009-11-03,74.83000183105469
595744,FDX,2009-11-04,72.91999816894531
595745,FDX,2009-11-05,75.0
595746,FDX,2009-11-06,77.12000274658203
595747,FDX,2009-11-09,81.22000122070312
595748,FDX,2009-11-10,82.12999725341797
595749,FDX,2009-11-11,82.5
595750,FDX,2009-11-12,80.76000213623047
595751,FDX,2009-11-13,81.97000122070312
595752,FDX,2009-11-16,84.80000305175781
595753,FDX,2009-11-17,85.26000213623047
595754,FDX,2009-11-18,83.70999908447266
595755,FDX,2009-11-19,82.4800033569336
595756,FDX,2009-11-20,81.77999877929688
595757,FDX,2009-11-23,82.61000061035156
595758,FDX,2009-11-24,81.79000091552734
595759,FDX,2009-11-25,83.5
595760,FDX,2009-11-27,82.6500015258789
595761,FDX,2009-11-30,84.44999694824219
595762,FDX,2009-12-01,85.87999725341797
595763,FDX,2009-12-02,87.0999984741211
595764,FDX,2009-12-03,85.94000244140625
595765,FDX,2009-12-04,87.93000030517578
595766,FDX,2009-12-07,87.5199966430664
595767,FDX,2009-12-08,89.87999725341797
595768,FDX,2009-12-09,89.0
595769,FDX,2009-12-10,88.04000091552734
595770,FDX,2009-12-11,87.94000244140625
595771,FDX,2009-12-14,90.55999755859376
595772,FDX,2009-12-15,91.36000061035156
595773,FDX,2009-12-16,89.94999694824219
595774,FDX,2009-12-17,84.47000122070312
595775,FDX,2009-12-18,84.94999694824219
595776,FDX,2009-12-21,84.72000122070312
595777,FDX,2009-12-22,83.5
595778,FDX,2009-12-23,83.76000213623047
595779,FDX,2009-12-24,82.56999969482422
595780,FDX,2009-12-28,83.0199966430664
595781,FDX,2009-12-29,85.16000366210938
595782,FDX,2009-12-30,85.16999816894531
595783,FDX,2009-12-31,83.44999694824219
595784,FDX,2010-01-04,83.44999694824219
595785,FDX,2010-01-05,84.54000091552734
595786,FDX,2010-01-06,83.83999633789062
595787,FDX,2010-01-07,82.93000030517578
595788,FDX,2010-01-08,84.98999786376953
595789,FDX,2010-01-11,87.25
595790,FDX,2010-01-12,86.58000183105469
595791,FDX,2010-01-13,85.81999969482422
595792,FDX,2010-01-14,86.29000091552734
595793,FDX,2010-01-15,85.11000061035156
595794,FDX,2010-01-19,85.9000015258789
595795,FDX,2010-01-20,84.05999755859375
595796,FDX,2010-01-21,81.5999984741211
595797,FDX,2010-01-22,80.29000091552734
595798,FDX,2010-01-25,80.69000244140625
595799,FDX,2010-01-26,80.76000213623047
595800,FDX,2010-01-27,80.41999816894531
595801,FDX,2010-01-28,79.06999969482422
595802,FDX,2010-01-29,78.3499984741211
595803,FDX,2010-02-01,80.66999816894531
595804,FDX,2010-02-02,82.33000183105469
595805,FDX,2010-02-03,82.12000274658203
595806,FDX,2010-02-04,78.8499984741211
595807,FDX,2010-02-05,76.69000244140625
595808,FDX,2010-02-08,76.69000244140625
595809,FDX,2010-02-09,79.22000122070312
595810,FDX,2010-02-10,78.29000091552734
595811,FDX,2010-02-11,79.52999877929688
595812,FDX,2010-02-12,78.55000305175781
595813,FDX,2010-02-16,79.97000122070312
595814,FDX,2010-02-17,79.94000244140625
595815,FDX,2010-02-18,80.0999984741211
595816,FDX,2010-02-19,81.76000213623047
595817,FDX,2010-02-22,82.36000061035156
595818,FDX,2010-02-23,81.48999786376953
595819,FDX,2010-02-24,83.08000183105469
595820,FDX,2010-02-25,83.18000030517578
595821,FDX,2010-02-26,84.76000213623047
595822,FDX,2010-03-01,85.80999755859375
595823,FDX,2010-03-02,85.41000366210938
595824,FDX,2010-03-03,86.13999938964844
595825,FDX,2010-03-04,86.36000061035156
595826,FDX,2010-03-05,86.94999694824219
595827,FDX,2010-03-08,86.66999816894531
595828,FDX,2010-03-09,86.8499984741211
595829,FDX,2010-03-10,87.26000213623047
595830,FDX,2010-03-11,86.48999786376953
595831,FDX,2010-03-12,86.18000030517578
595832,FDX,2010-03-15,87.83000183105469
595833,FDX,2010-03-16,88.62999725341797
595834,FDX,2010-03-17,89.80000305175781
595835,FDX,2010-03-18,92.66999816894533
595836,FDX,2010-03-19,91.0500030517578
595837,FDX,2010-03-22,89.68000030517578
595838,FDX,2010-03-23,91.62999725341795
595839,FDX,2010-03-24,90.23999786376952
595840,FDX,2010-03-25,90.94000244140624
595841,FDX,2010-03-26,91.3499984741211
595842,FDX,2010-03-29,92.2300033569336
595843,FDX,2010-03-30,92.81999969482422
595844,FDX,2010-03-31,93.4000015258789
595845,FDX,2010-04-01,92.16999816894533
595846,FDX,2010-04-05,92.45999908447266
595847,FDX,2010-04-06,92.37000274658205
595848,FDX,2010-04-07,90.66999816894533
595849,FDX,2010-04-08,90.72000122070312
595850,FDX,2010-04-09,91.26000213623048
595851,FDX,2010-04-12,90.81999969482422
595852,FDX,2010-04-13,90.72000122070312
595853,FDX,2010-04-14,94.01000213623048
595854,FDX,2010-04-15,95.62000274658205
595855,FDX,2010-04-16,93.87000274658205
595856,FDX,2010-04-19,92.5500030517578
595857,FDX,2010-04-20,92.04000091552734
595858,FDX,2010-04-21,91.5
595859,FDX,2010-04-22,91.70999908447266
595860,FDX,2010-04-23,92.80999755859376
595861,FDX,2010-04-26,92.5
595862,FDX,2010-04-27,89.72000122070312
595863,FDX,2010-04-28,90.83999633789062
595864,FDX,2010-04-29,92.58000183105467
595865,FDX,2010-04-30,90.01000213623047
595866,FDX,2010-05-03,92.47000122070312
595867,FDX,2010-05-04,89.37000274658203
595868,FDX,2010-05-05,88.55999755859375
595869,FDX,2010-05-06,85.98999786376953
595870,FDX,2010-05-07,83.13999938964844
595871,FDX,2010-05-10,87.72000122070312
595872,FDX,2010-05-11,88.11000061035156
595873,FDX,2010-05-12,89.76000213623047
595874,FDX,2010-05-13,87.9800033569336
595875,FDX,2010-05-14,85.91000366210938
595876,FDX,2010-05-17,85.88999938964844
595877,FDX,2010-05-18,84.05999755859375
595878,FDX,2010-05-19,84.08999633789062
595879,FDX,2010-05-20,81.0999984741211
595880,FDX,2010-05-21,83.05999755859375
595881,FDX,2010-05-24,81.47000122070312
595882,FDX,2010-05-25,80.70999908447266
595883,FDX,2010-05-26,81.63999938964844
595884,FDX,2010-05-27,84.16000366210938
595885,FDX,2010-05-28,83.48999786376953
595886,FDX,2010-06-01,81.29000091552734
595887,FDX,2010-06-02,83.31999969482422
595888,FDX,2010-06-03,83.9800033569336
595889,FDX,2010-06-04,79.37000274658203
595890,FDX,2010-06-07,76.5199966430664
595891,FDX,2010-06-08,78.68000030517578
595892,FDX,2010-06-09,77.55000305175781
595893,FDX,2010-06-10,80.26000213623047
595894,FDX,2010-06-11,80.62999725341797
595895,FDX,2010-06-14,81.47000122070312
595896,FDX,2010-06-15,83.01000213623047
595897,FDX,2010-06-16,78.06999969482422
595898,FDX,2010-06-17,78.11000061035156
595899,FDX,2010-06-18,78.69999694824219
595900,FDX,2010-06-21,78.58000183105469
595901,FDX,2010-06-22,76.19999694824219
595902,FDX,2010-06-23,76.58999633789062
595903,FDX,2010-06-24,75.95999908447266
595904,FDX,2010-06-25,75.95999908447266
595905,FDX,2010-06-28,75.12999725341797
595906,FDX,2010-06-29,71.51000213623047
595907,FDX,2010-06-30,70.11000061035156
595908,FDX,2010-07-01,72.0
595909,FDX,2010-07-02,71.41000366210938
595910,FDX,2010-07-06,70.69999694824219
595911,FDX,2010-07-07,72.88999938964844
595912,FDX,2010-07-08,73.68000030517578
595913,FDX,2010-07-09,74.22000122070312
595914,FDX,2010-07-12,74.16000366210938
595915,FDX,2010-07-13,77.29000091552734
595916,FDX,2010-07-14,78.7300033569336
595917,FDX,2010-07-15,77.22000122070312
595918,FDX,2010-07-16,74.61000061035156
595919,FDX,2010-07-19,74.98999786376953
595920,FDX,2010-07-20,75.91000366210938
595921,FDX,2010-07-21,74.02999877929688
595922,FDX,2010-07-22,78.52999877929688
595923,FDX,2010-07-23,78.95999908447266
595924,FDX,2010-07-26,83.38999938964844
595925,FDX,2010-07-27,82.37000274658203
595926,FDX,2010-07-28,82.83999633789062
595927,FDX,2010-07-29,82.06999969482422
595928,FDX,2010-07-30,82.55000305175781
595929,FDX,2010-08-02,84.5999984741211
595930,FDX,2010-08-03,83.62999725341797
595931,FDX,2010-08-04,85.95999908447266
595932,FDX,2010-08-05,85.75
595933,FDX,2010-08-06,85.31999969482422
595934,FDX,2010-08-09,87.29000091552734
595935,FDX,2010-08-10,87.0999984741211
595936,FDX,2010-08-11,83.12999725341797
595937,FDX,2010-08-12,81.94000244140625
595938,FDX,2010-08-13,80.80000305175781
595939,FDX,2010-08-16,80.9800033569336
595940,FDX,2010-08-17,83.76000213623047
595941,FDX,2010-08-18,84.04000091552734
595942,FDX,2010-08-19,81.58000183105469
595943,FDX,2010-08-20,81.2300033569336
595944,FDX,2010-08-23,81.44000244140625
595945,FDX,2010-08-24,79.08999633789062
595946,FDX,2010-08-25,78.75
595947,FDX,2010-08-26,78.76000213623047
595948,FDX,2010-08-27,80.45999908447266
595949,FDX,2010-08-30,78.77999877929688
595950,FDX,2010-08-31,78.05000305175781
595951,FDX,2010-09-01,81.37000274658203
595952,FDX,2010-09-02,81.72000122070312
595953,FDX,2010-09-03,82.75
595954,FDX,2010-09-07,81.9800033569336
595955,FDX,2010-09-08,83.80999755859375
595956,FDX,2010-09-09,84.27999877929688
595957,FDX,2010-09-10,84.16000366210938
595958,FDX,2010-09-13,84.62000274658203
595959,FDX,2010-09-14,85.08999633789062
595960,FDX,2010-09-15,85.94000244140625
595961,FDX,2010-09-16,82.72000122070312
595962,FDX,2010-09-17,82.27999877929688
595963,FDX,2010-09-20,82.91000366210938
595964,FDX,2010-09-21,83.62999725341797
595965,FDX,2010-09-22,84.30000305175781
595966,FDX,2010-09-23,82.66000366210938
595967,FDX,2010-09-24,84.2300033569336
595968,FDX,2010-09-27,84.06999969482422
595969,FDX,2010-09-28,84.70999908447266
595970,FDX,2010-09-29,86.37000274658203
595971,FDX,2010-09-30,85.5
595972,FDX,2010-10-01,85.63999938964844
595973,FDX,2010-10-04,85.43000030517578
595974,FDX,2010-10-05,87.83000183105469
595975,FDX,2010-10-06,87.37999725341797
595976,FDX,2010-10-07,86.73999786376953
595977,FDX,2010-10-08,88.69000244140625
595978,FDX,2010-10-11,88.4000015258789
595979,FDX,2010-10-12,87.9800033569336
595980,FDX,2010-10-13,89.75
595981,FDX,2010-10-14,89.38999938964844
595982,FDX,2010-10-15,89.62000274658203
595983,FDX,2010-10-18,89.47000122070312
595984,FDX,2010-10-19,87.13999938964844
595985,FDX,2010-10-20,88.91999816894531
595986,FDX,2010-10-21,88.56999969482422
595987,FDX,2010-10-22,88.86000061035156
595988,FDX,2010-10-25,89.55999755859375
595989,FDX,2010-10-26,89.63999938964844
595990,FDX,2010-10-27,88.12999725341797
595991,FDX,2010-10-28,88.83000183105469
595992,FDX,2010-10-29,87.72000122070312
595993,FDX,2010-11-01,86.41999816894531
595994,FDX,2010-11-02,87.02999877929688
595995,FDX,2010-11-03,87.44000244140625
595996,FDX,2010-11-04,88.80000305175781
595997,FDX,2010-11-05,90.0
595998,FDX,2010-11-08,90.30999755859376
595999,FDX,2010-11-09,88.12000274658203
596000,FDX,2010-11-10,88.4800033569336
596001,FDX,2010-11-11,87.9800033569336
596002,FDX,2010-11-12,87.31999969482422
596003,FDX,2010-11-15,86.38999938964844
596004,FDX,2010-11-16,85.87000274658203
596005,FDX,2010-11-17,85.62999725341797
596006,FDX,2010-11-18,87.08999633789062
596007,FDX,2010-11-19,86.79000091552734
596008,FDX,2010-11-22,87.33999633789062
596009,FDX,2010-11-23,86.13999938964844
596010,FDX,2010-11-24,88.47000122070312
596011,FDX,2010-11-26,87.5
596012,FDX,2010-11-29,91.58999633789062
596013,FDX,2010-11-30,91.12000274658205
596014,FDX,2010-12-01,93.98999786376952
596015,FDX,2010-12-02,95.20999908447266
596016,FDX,2010-12-03,95.0
596017,FDX,2010-12-06,93.29000091552734
596018,FDX,2010-12-07,92.66000366210938
596019,FDX,2010-12-08,92.80999755859376
596020,FDX,2010-12-09,94.08999633789062
596021,FDX,2010-12-10,93.9800033569336
596022,FDX,2010-12-13,94.30999755859376
596023,FDX,2010-12-14,93.33000183105467
596024,FDX,2010-12-15,92.38999938964844
596025,FDX,2010-12-16,94.22000122070312
596026,FDX,2010-12-17,93.06999969482422
596027,FDX,2010-12-20,93.55999755859376
596028,FDX,2010-12-21,93.69000244140624
596029,FDX,2010-12-22,93.37000274658205
596030,FDX,2010-12-23,93.01000213623048
596031,FDX,2010-12-27,93.02999877929688
596032,FDX,2010-12-28,93.0199966430664
596033,FDX,2010-12-29,92.8000030517578
596034,FDX,2010-12-30,92.95999908447266
596035,FDX,2010-12-31,93.01000213623048
596036,FDX,2011-01-03,93.19000244140624
596037,FDX,2011-01-04,93.12000274658205
596038,FDX,2011-01-05,93.87000274658205
596039,FDX,2011-01-06,93.0999984741211
596040,FDX,2011-01-07,93.1500015258789
596041,FDX,2011-01-10,94.05999755859376
596042,FDX,2011-01-11,93.30999755859376
596043,FDX,2011-01-12,95.0
596044,FDX,2011-01-13,95.62999725341795
596045,FDX,2011-01-14,95.83000183105467
596046,FDX,2011-01-18,95.8000030517578
596047,FDX,2011-01-19,94.33999633789062
596048,FDX,2011-01-20,93.51000213623048
596049,FDX,2011-01-21,93.33999633789062
596050,FDX,2011-01-24,94.37000274658205
596051,FDX,2011-01-25,93.98999786376952
596052,FDX,2011-01-26,94.30999755859376
596053,FDX,2011-01-27,94.36000061035156
596054,FDX,2011-01-28,90.4800033569336
596055,FDX,2011-01-31,90.31999969482422
596056,FDX,2011-02-01,92.69000244140624
596057,FDX,2011-02-02,90.8000030517578
596058,FDX,2011-02-03,91.45999908447266
596059,FDX,2011-02-04,91.73999786376952
596060,FDX,2011-02-07,91.45999908447266
596061,FDX,2011-02-08,92.0500030517578
596062,FDX,2011-02-09,91.5999984741211
596063,FDX,2011-02-10,94.44000244140624
596064,FDX,2011-02-11,95.41999816894533
596065,FDX,2011-02-14,93.98999786376952
596066,FDX,2011-02-15,95.9800033569336
596067,FDX,2011-02-16,96.83999633789062
596068,FDX,2011-02-17,97.47000122070312
596069,FDX,2011-02-18,98.31999969482422
596070,FDX,2011-02-22,93.29000091552734
596071,FDX,2011-02-23,89.25
596072,FDX,2011-02-24,89.80999755859375
596073,FDX,2011-02-25,89.87999725341797
596074,FDX,2011-02-28,90.0199966430664
596075,FDX,2011-03-01,87.87999725341797
596076,FDX,2011-03-02,87.31999969482422
596077,FDX,2011-03-03,89.79000091552734
596078,FDX,2011-03-04,88.69000244140625
596079,FDX,2011-03-07,88.26000213623047
596080,FDX,2011-03-08,89.94999694824219
596081,FDX,2011-03-09,90.77999877929688
596082,FDX,2011-03-10,89.94999694824219
596083,FDX,2011-03-11,90.70999908447266
596084,FDX,2011-03-14,88.62999725341797
596085,FDX,2011-03-15,87.79000091552734
596086,FDX,2011-03-16,85.27999877929688
596087,FDX,2011-03-17,87.88999938964844
596088,FDX,2011-03-18,89.27999877929688
596089,FDX,2011-03-21,89.86000061035156
596090,FDX,2011-03-22,88.29000091552734
596091,FDX,2011-03-23,88.95999908447266
596092,FDX,2011-03-24,90.79000091552734
596093,FDX,2011-03-25,90.27999877929688
596094,FDX,2011-03-28,93.0199966430664
596095,FDX,2011-03-29,93.04000091552734
596096,FDX,2011-03-30,93.75
596097,FDX,2011-03-31,93.5500030517578
596098,FDX,2011-04-01,95.0
596099,FDX,2011-04-04,95.12000274658205
596100,FDX,2011-04-05,94.19000244140624
596101,FDX,2011-04-06,94.58999633789062
596102,FDX,2011-04-07,93.91000366210938
596103,FDX,2011-04-08,91.16000366210938
596104,FDX,2011-04-11,92.52999877929688
596105,FDX,2011-04-12,94.08000183105467
596106,FDX,2011-04-13,93.43000030517578
596107,FDX,2011-04-14,92.94000244140624
596108,FDX,2011-04-15,92.58000183105467
596109,FDX,2011-04-18,91.95999908447266
596110,FDX,2011-04-19,91.8499984741211
596111,FDX,2011-04-20,93.2300033569336
596112,FDX,2011-04-21,93.94000244140624
596113,FDX,2011-04-25,93.8499984741211
596114,FDX,2011-04-26,94.48999786376952
596115,FDX,2011-04-27,94.8000030517578
596116,FDX,2011-04-28,95.27999877929688
596117,FDX,2011-04-29,95.66999816894533
596118,FDX,2011-05-02,94.37000274658205
596119,FDX,2011-05-03,94.22000122070312
596120,FDX,2011-05-04,92.63999938964844
596121,FDX,2011-05-05,95.29000091552734
596122,FDX,2011-05-06,95.6500015258789
596123,FDX,2011-05-09,94.91000366210938
596124,FDX,2011-05-10,95.73999786376952
596125,FDX,2011-05-11,95.16000366210938
596126,FDX,2011-05-12,94.95999908447266
596127,FDX,2011-05-13,93.58000183105467
596128,FDX,2011-05-16,93.18000030517578
596129,FDX,2011-05-17,92.58999633789062
596130,FDX,2011-05-18,93.6500015258789
596131,FDX,2011-05-19,94.58000183105467
596132,FDX,2011-05-20,93.81999969482422
596133,FDX,2011-05-23,92.04000091552734
596134,FDX,2011-05-24,91.4800033569336
596135,FDX,2011-05-25,91.83999633789062
596136,FDX,2011-05-26,91.36000061035156
596137,FDX,2011-05-27,91.9000015258789
596138,FDX,2011-05-31,93.63999938964844
596139,FDX,2011-06-01,91.43000030517578
596140,FDX,2011-06-02,91.5199966430664
596141,FDX,2011-06-03,90.1500015258789
596142,FDX,2011-06-06,87.75
596143,FDX,2011-06-07,86.76000213623047
596144,FDX,2011-06-08,85.58999633789062
596145,FDX,2011-06-09,86.20999908447266
596146,FDX,2011-06-10,85.37999725341797
596147,FDX,2011-06-13,85.91999816894531
596148,FDX,2011-06-14,87.43000030517578
596149,FDX,2011-06-15,86.48999786376953
596150,FDX,2011-06-16,86.4800033569336
596151,FDX,2011-06-17,86.98999786376953
596152,FDX,2011-06-20,87.5
596153,FDX,2011-06-21,89.12999725341797
596154,FDX,2011-06-22,91.44000244140624
596155,FDX,2011-06-23,92.95999908447266
596156,FDX,2011-06-24,91.87000274658205
596157,FDX,2011-06-27,92.8499984741211
596158,FDX,2011-06-28,94.0199966430664
596159,FDX,2011-06-29,93.62999725341795
596160,FDX,2011-06-30,94.8499984741211
596161,FDX,2011-07-01,96.5199966430664
596162,FDX,2011-07-05,95.5
596163,FDX,2011-07-06,96.77999877929688
596164,FDX,2011-07-07,98.5
596165,FDX,2011-07-08,97.55999755859376
596166,FDX,2011-07-11,95.08000183105467
596167,FDX,2011-07-12,94.08000183105467
596168,FDX,2011-07-13,94.25
596169,FDX,2011-07-14,93.05999755859376
596170,FDX,2011-07-15,92.1999969482422
596171,FDX,2011-07-18,90.45999908447266
596172,FDX,2011-07-19,91.7699966430664
596173,FDX,2011-07-20,92.19000244140624
596174,FDX,2011-07-21,93.08000183105467
596175,FDX,2011-07-22,92.79000091552734
596176,FDX,2011-07-25,91.87999725341795
596177,FDX,2011-07-26,91.0
596178,FDX,2011-07-27,89.13999938964844
596179,FDX,2011-07-28,87.86000061035156
596180,FDX,2011-07-29,86.87999725341797
596181,FDX,2011-08-01,86.0
596182,FDX,2011-08-02,84.44000244140625
596183,FDX,2011-08-03,85.73999786376953
596184,FDX,2011-08-04,82.0999984741211
596185,FDX,2011-08-05,82.36000061035156
596186,FDX,2011-08-08,77.54000091552734
596187,FDX,2011-08-09,79.75
596188,FDX,2011-08-10,75.31999969482422
596189,FDX,2011-08-11,79.87999725341797
596190,FDX,2011-08-12,80.4800033569336
596191,FDX,2011-08-15,81.8499984741211
596192,FDX,2011-08-16,80.0999984741211
596193,FDX,2011-08-17,79.12999725341797
596194,FDX,2011-08-18,74.45999908447266
596195,FDX,2011-08-19,73.16000366210938
596196,FDX,2011-08-22,73.0
596197,FDX,2011-08-23,74.79000091552734
596198,FDX,2011-08-24,76.5999984741211
596199,FDX,2011-08-25,74.76000213623047
596200,FDX,2011-08-26,75.72000122070312
596201,FDX,2011-08-29,78.75
596202,FDX,2011-08-30,78.83000183105469
596203,FDX,2011-08-31,78.72000122070312
596204,FDX,2011-09-01,78.04000091552734
596205,FDX,2011-09-02,74.9000015258789
596206,FDX,2011-09-06,73.5999984741211
596207,FDX,2011-09-07,76.2699966430664
596208,FDX,2011-09-08,74.98999786376953
596209,FDX,2011-09-09,73.4000015258789
596210,FDX,2011-09-12,73.62999725341797
596211,FDX,2011-09-13,74.97000122070312
596212,FDX,2011-09-14,76.01000213623047
596213,FDX,2011-09-15,77.08000183105469
596214,FDX,2011-09-16,76.4000015258789
596215,FDX,2011-09-19,75.76000213623047
596216,FDX,2011-09-20,75.22000122070312
596217,FDX,2011-09-21,72.5
596218,FDX,2011-09-22,66.58000183105469
596219,FDX,2011-09-23,67.30000305175781
596220,FDX,2011-09-26,69.75
596221,FDX,2011-09-27,70.52999877929688
596222,FDX,2011-09-28,69.19999694824219
596223,FDX,2011-09-29,69.69999694824219
596224,FDX,2011-09-30,67.68000030517578
596225,FDX,2011-10-03,65.1500015258789
596226,FDX,2011-10-04,67.86000061035156
596227,FDX,2011-10-05,70.41000366210938
596228,FDX,2011-10-06,72.19999694824219
596229,FDX,2011-10-07,71.05999755859375
596230,FDX,2011-10-10,73.62000274658203
596231,FDX,2011-10-11,73.43000030517578
596232,FDX,2011-10-12,75.18000030517578
596233,FDX,2011-10-13,73.87000274658203
596234,FDX,2011-10-14,75.73999786376953
596235,FDX,2011-10-17,73.97000122070312
596236,FDX,2011-10-18,75.62000274658203
596237,FDX,2011-10-19,75.27999877929688
596238,FDX,2011-10-20,76.58999633789062
596239,FDX,2011-10-21,79.33999633789062
596240,FDX,2011-10-24,81.5199966430664
596241,FDX,2011-10-25,80.72000122070312
596242,FDX,2011-10-26,81.36000061035156
596243,FDX,2011-10-27,84.7300033569336
596244,FDX,2011-10-28,84.25
596245,FDX,2011-10-31,81.83000183105469
596246,FDX,2011-11-01,79.56999969482422
596247,FDX,2011-11-02,80.56999969482422
596248,FDX,2011-11-03,82.33999633789062
596249,FDX,2011-11-04,82.01000213623047
596250,FDX,2011-11-07,81.93000030517578
596251,FDX,2011-11-08,83.01000213623047
596252,FDX,2011-11-09,79.3499984741211
596253,FDX,2011-11-10,80.12000274658203
596254,FDX,2011-11-11,82.2300033569336
596255,FDX,2011-11-14,81.41000366210938
596256,FDX,2011-11-15,82.63999938964844
596257,FDX,2011-11-16,81.48999786376953
596258,FDX,2011-11-17,80.27999877929688
596259,FDX,2011-11-18,81.22000122070312
596260,FDX,2011-11-21,79.37999725341797
596261,FDX,2011-11-22,78.20999908447266
596262,FDX,2011-11-23,76.55999755859375
596263,FDX,2011-11-25,76.08000183105469
596264,FDX,2011-11-28,78.93000030517578
596265,FDX,2011-11-29,78.58000183105469
596266,FDX,2011-11-30,83.08000183105469
596267,FDX,2011-12-01,82.02999877929688
596268,FDX,2011-12-02,82.13999938964844
596269,FDX,2011-12-05,83.19999694824219
596270,FDX,2011-12-06,82.66999816894531
596271,FDX,2011-12-07,84.19000244140625
596272,FDX,2011-12-08,82.47000122070312
596273,FDX,2011-12-09,83.23999786376953
596274,FDX,2011-12-12,81.62999725341797
596275,FDX,2011-12-13,78.95999908447266
596276,FDX,2011-12-14,77.29000091552734
596277,FDX,2011-12-15,83.47000122070312
596278,FDX,2011-12-16,84.88999938964844
596279,FDX,2011-12-19,81.3499984741211
596280,FDX,2011-12-20,83.80999755859375
596281,FDX,2011-12-21,84.23999786376953
596282,FDX,2011-12-22,84.47000122070312
596283,FDX,2011-12-23,84.91999816894531
596284,FDX,2011-12-27,84.69999694824219
596285,FDX,2011-12-28,82.97000122070312
596286,FDX,2011-12-29,84.30999755859375
596287,FDX,2011-12-30,83.51000213623047
596288,FDX,2012-01-03,85.16999816894531
596289,FDX,2012-01-04,84.95999908447266
596290,FDX,2012-01-05,84.08999633789062
596291,FDX,2012-01-06,85.48999786376953
596292,FDX,2012-01-09,85.8499984741211
596293,FDX,2012-01-10,88.51000213623047
596294,FDX,2012-01-11,89.76000213623047
596295,FDX,2012-01-12,91.19000244140624
596296,FDX,2012-01-13,90.37000274658205
596297,FDX,2012-01-17,89.9800033569336
596298,FDX,2012-01-18,91.13999938964844
596299,FDX,2012-01-19,93.04000091552734
596300,FDX,2012-01-20,91.56999969482422
596301,FDX,2012-01-23,91.05999755859376
596302,FDX,2012-01-24,90.79000091552734
596303,FDX,2012-01-25,92.58999633789062
596304,FDX,2012-01-26,92.73999786376952
596305,FDX,2012-01-27,92.9499969482422
596306,FDX,2012-01-30,92.16000366210938
596307,FDX,2012-01-31,91.48999786376952
596308,FDX,2012-02-01,92.6999969482422
596309,FDX,2012-02-02,92.79000091552734
596310,FDX,2012-02-03,94.54000091552734
596311,FDX,2012-02-06,95.25
596312,FDX,2012-02-07,94.72000122070312
596313,FDX,2012-02-08,94.4800033569336
596314,FDX,2012-02-09,94.8000030517578
596315,FDX,2012-02-10,95.2699966430664
596316,FDX,2012-02-13,96.9800033569336
596317,FDX,2012-02-14,95.5500030517578
596318,FDX,2012-02-15,94.1500015258789
596319,FDX,2012-02-16,95.0
596320,FDX,2012-02-17,92.98999786376952
596321,FDX,2012-02-21,91.01000213623048
596322,FDX,2012-02-22,90.75
596323,FDX,2012-02-23,91.97000122070312
596324,FDX,2012-02-24,90.23999786376952
596325,FDX,2012-02-27,91.36000061035156
596326,FDX,2012-02-28,90.9800033569336
596327,FDX,2012-02-29,89.98999786376953
596328,FDX,2012-03-01,91.12000274658205
596329,FDX,2012-03-02,90.77999877929688
596330,FDX,2012-03-05,90.43000030517578
596331,FDX,2012-03-06,88.75
596332,FDX,2012-03-07,89.76000213623047
596333,FDX,2012-03-08,90.98999786376952
596334,FDX,2012-03-09,91.79000091552734
596335,FDX,2012-03-12,91.33000183105467
596336,FDX,2012-03-13,92.87999725341795
596337,FDX,2012-03-14,92.1999969482422
596338,FDX,2012-03-15,94.61000061035156
596339,FDX,2012-03-16,94.33999633789062
596340,FDX,2012-03-19,94.88999938964844
596341,FDX,2012-03-20,94.63999938964844
596342,FDX,2012-03-21,95.81999969482422
596343,FDX,2012-03-22,92.5
596344,FDX,2012-03-23,92.37999725341795
596345,FDX,2012-03-26,92.7699966430664
596346,FDX,2012-03-27,91.9000015258789
596347,FDX,2012-03-28,91.48999786376952
596348,FDX,2012-03-29,91.73999786376952
596349,FDX,2012-03-30,91.95999908447266
596350,FDX,2012-04-02,92.19000244140624
596351,FDX,2012-04-03,91.48999786376952
596352,FDX,2012-04-04,90.63999938964844
596353,FDX,2012-04-05,90.38999938964844
596354,FDX,2012-04-09,88.47000122070312
596355,FDX,2012-04-10,86.62999725341797
596356,FDX,2012-04-11,87.91000366210938
596357,FDX,2012-04-12,89.83999633789062
596358,FDX,2012-04-13,88.02999877929688
596359,FDX,2012-04-16,88.18000030517578
596360,FDX,2012-04-17,90.45999908447266
596361,FDX,2012-04-18,90.38999938964844
596362,FDX,2012-04-19,89.38999938964844
596363,FDX,2012-04-20,89.66999816894531
596364,FDX,2012-04-23,88.11000061035156
596365,FDX,2012-04-24,88.94000244140625
596366,FDX,2012-04-25,88.22000122070312
596367,FDX,2012-04-26,87.55000305175781
596368,FDX,2012-04-27,88.23999786376953
596369,FDX,2012-04-30,88.23999786376953
596370,FDX,2012-05-01,89.04000091552734
596371,FDX,2012-05-02,89.3499984741211
596372,FDX,2012-05-03,88.86000061035156
596373,FDX,2012-05-04,89.30000305175781
596374,FDX,2012-05-07,89.37000274658203
596375,FDX,2012-05-08,88.95999908447266
596376,FDX,2012-05-09,87.12999725341797
596377,FDX,2012-05-10,86.6500015258789
596378,FDX,2012-05-11,87.80000305175781
596379,FDX,2012-05-14,87.77999877929688
596380,FDX,2012-05-15,87.80999755859375
596381,FDX,2012-05-16,87.88999938964844
596382,FDX,2012-05-17,86.7699966430664
596383,FDX,2012-05-18,85.06999969482422
596384,FDX,2012-05-21,86.69999694824219
596385,FDX,2012-05-22,86.8499984741211
596386,FDX,2012-05-23,88.73999786376953
596387,FDX,2012-05-24,90.0199966430664
596388,FDX,2012-05-25,89.27999877929688
596389,FDX,2012-05-29,90.9800033569336
596390,FDX,2012-05-30,88.93000030517578
596391,FDX,2012-05-31,89.13999938964844
596392,FDX,2012-06-01,85.25
596393,FDX,2012-06-04,85.19999694824219
596394,FDX,2012-06-05,84.33999633789062
596395,FDX,2012-06-06,86.83000183105469
596396,FDX,2012-06-07,86.0999984741211
596397,FDX,2012-06-08,87.56999969482422
596398,FDX,2012-06-11,86.27999877929688
596399,FDX,2012-06-12,87.69000244140625
596400,FDX,2012-06-13,86.19000244140625
596401,FDX,2012-06-14,86.83999633789062
596402,FDX,2012-06-15,87.62999725341797
596403,FDX,2012-06-18,88.51000213623047
596404,FDX,2012-06-19,91.01000213623048
596405,FDX,2012-06-20,91.33999633789062
596406,FDX,2012-06-21,90.62999725341795
596407,FDX,2012-06-22,90.54000091552734
596408,FDX,2012-06-25,88.80999755859375
596409,FDX,2012-06-26,87.55000305175781
596410,FDX,2012-06-27,87.9000015258789
596411,FDX,2012-06-28,88.79000091552734
596412,FDX,2012-06-29,91.61000061035156
596413,FDX,2012-07-02,91.54000091552734
596414,FDX,2012-07-03,92.5999984741211
596415,FDX,2012-07-05,92.11000061035156
596416,FDX,2012-07-06,91.27999877929688
596417,FDX,2012-07-09,91.12999725341795
596418,FDX,2012-07-10,90.4800033569336
596419,FDX,2012-07-11,90.61000061035156
596420,FDX,2012-07-12,89.5
596421,FDX,2012-07-13,92.3499984741211
596422,FDX,2012-07-16,91.91999816894533
596423,FDX,2012-07-17,91.25
596424,FDX,2012-07-18,92.72000122070312
596425,FDX,2012-07-19,92.79000091552734
596426,FDX,2012-07-20,90.08000183105467
596427,FDX,2012-07-23,89.26000213623047
596428,FDX,2012-07-24,87.66999816894531
596429,FDX,2012-07-25,87.2300033569336
596430,FDX,2012-07-26,88.55000305175781
596431,FDX,2012-07-27,90.88999938964844
596432,FDX,2012-07-30,90.98999786376952
596433,FDX,2012-07-31,90.3000030517578
596434,FDX,2012-08-01,88.8499984741211
596435,FDX,2012-08-02,87.91999816894531
596436,FDX,2012-08-03,89.81999969482422
596437,FDX,2012-08-06,90.12000274658205
596438,FDX,2012-08-07,89.81999969482422
596439,FDX,2012-08-08,89.30999755859375
596440,FDX,2012-08-09,88.66000366210938
596441,FDX,2012-08-10,87.80000305175781
596442,FDX,2012-08-13,87.7699966430664
596443,FDX,2012-08-14,87.58000183105469
596444,FDX,2012-08-15,89.55000305175781
596445,FDX,2012-08-16,89.73999786376953
596446,FDX,2012-08-17,90.0
596447,FDX,2012-08-20,89.9800033569336
596448,FDX,2012-08-21,90.30999755859376
596449,FDX,2012-08-22,89.54000091552734
596450,FDX,2012-08-23,88.86000061035156
596451,FDX,2012-08-24,89.06999969482422
596452,FDX,2012-08-27,88.0
596453,FDX,2012-08-28,87.45999908447266
596454,FDX,2012-08-29,87.62999725341797
596455,FDX,2012-08-30,87.19000244140625
596456,FDX,2012-08-31,87.62999725341797
596457,FDX,2012-09-04,87.54000091552734
596458,FDX,2012-09-05,85.80000305175781
596459,FDX,2012-09-06,87.54000091552734
596460,FDX,2012-09-07,87.37999725341797
596461,FDX,2012-09-10,87.95999908447266
596462,FDX,2012-09-11,88.69999694824219
596463,FDX,2012-09-12,89.08000183105469
596464,FDX,2012-09-13,90.36000061035156
596465,FDX,2012-09-14,90.1500015258789
596466,FDX,2012-09-17,89.27999877929688
596467,FDX,2012-09-18,86.55000305175781
596468,FDX,2012-09-19,86.9000015258789
596469,FDX,2012-09-20,85.16999816894531
596470,FDX,2012-09-21,84.38999938964844
596471,FDX,2012-09-24,85.16000366210938
596472,FDX,2012-09-25,84.54000091552734
596473,FDX,2012-09-26,84.38999938964844
596474,FDX,2012-09-27,85.7699966430664
596475,FDX,2012-09-28,84.62000274658203
596476,FDX,2012-10-01,85.0199966430664
596477,FDX,2012-10-02,84.5
596478,FDX,2012-10-03,85.62000274658203
596479,FDX,2012-10-04,86.52999877929688
596480,FDX,2012-10-05,86.47000122070312
596481,FDX,2012-10-08,86.37000274658203
596482,FDX,2012-10-09,85.58000183105469
596483,FDX,2012-10-10,89.98999786376953
596484,FDX,2012-10-11,90.0
596485,FDX,2012-10-12,90.4000015258789
596486,FDX,2012-10-15,90.6500015258789
596487,FDX,2012-10-16,91.91999816894533
596488,FDX,2012-10-17,92.9499969482422
596489,FDX,2012-10-18,93.48999786376952
596490,FDX,2012-10-19,92.11000061035156
596491,FDX,2012-10-22,91.4800033569336
596492,FDX,2012-10-23,91.79000091552734
596493,FDX,2012-10-24,90.83000183105467
596494,FDX,2012-10-25,91.12000274658205
596495,FDX,2012-10-26,90.69000244140624
596496,FDX,2012-10-31,91.98999786376952
596497,FDX,2012-11-01,93.01000213623048
596498,FDX,2012-11-02,92.63999938964844
596499,FDX,2012-11-05,92.83999633789062
596500,FDX,2012-11-06,93.38999938964844
596501,FDX,2012-11-07,91.51000213623048
596502,FDX,2012-11-08,90.02999877929688
596503,FDX,2012-11-09,89.7300033569336
596504,FDX,2012-11-12,90.08000183105467
596505,FDX,2012-11-13,90.45999908447266
596506,FDX,2012-11-14,87.12000274658203
596507,FDX,2012-11-15,86.54000091552734
596508,FDX,2012-11-16,86.12999725341797
596509,FDX,2012-11-19,87.0
596510,FDX,2012-11-20,87.3499984741211
596511,FDX,2012-11-21,87.6500015258789
596512,FDX,2012-11-23,87.7300033569336
596513,FDX,2012-11-26,88.45999908447266
596514,FDX,2012-11-27,88.69999694824219
596515,FDX,2012-11-28,89.48999786376953
596516,FDX,2012-11-29,90.8000030517578
596517,FDX,2012-11-30,89.52999877929688
596518,FDX,2012-12-03,88.12999725341797
596519,FDX,2012-12-04,88.38999938964844
596520,FDX,2012-12-05,89.43000030517578
596521,FDX,2012-12-06,89.26000213623047
596522,FDX,2012-12-07,89.36000061035156
596523,FDX,2012-12-10,90.52999877929688
596524,FDX,2012-12-11,90.25
596525,FDX,2012-12-12,89.70999908447266
596526,FDX,2012-12-13,89.70999908447266
596527,FDX,2012-12-14,90.08999633789062
596528,FDX,2012-12-17,91.0199966430664
596529,FDX,2012-12-18,92.36000061035156
596530,FDX,2012-12-19,93.1999969482422
596531,FDX,2012-12-20,93.2699966430664
596532,FDX,2012-12-21,92.73999786376952
596533,FDX,2012-12-24,92.13999938964844
596534,FDX,2012-12-26,92.06999969482422
596535,FDX,2012-12-27,91.5
596536,FDX,2012-12-28,90.38999938964844
596537,FDX,2012-12-31,91.72000122070312
596538,FDX,2013-01-02,94.25
596539,FDX,2013-01-03,94.5999984741211
596540,FDX,2013-01-04,94.91000366210938
596541,FDX,2013-01-07,94.72000122070312
596542,FDX,2013-01-08,95.11000061035156
596543,FDX,2013-01-09,96.7699966430664
596544,FDX,2013-01-10,97.6999969482422
596545,FDX,2013-01-11,97.4000015258789
596546,FDX,2013-01-14,98.41999816894533
596547,FDX,2013-01-15,98.66999816894533
596548,FDX,2013-01-16,99.54000091552734
596549,FDX,2013-01-17,99.93000030517578
596550,FDX,2013-01-18,99.81999969482422
596551,FDX,2013-01-22,100.5999984741211
596552,FDX,2013-01-23,99.63999938964844
596553,FDX,2013-01-24,101.7300033569336
596554,FDX,2013-01-25,102.56999969482422
596555,FDX,2013-01-28,103.01000213623048
596556,FDX,2013-01-29,102.5
596557,FDX,2013-01-30,101.37000274658205
596558,FDX,2013-01-31,101.4499969482422
596559,FDX,2013-02-01,102.76000213623048
596560,FDX,2013-02-04,103.38999938964844
596561,FDX,2013-02-05,105.06999969482422
596562,FDX,2013-02-06,106.16999816894533
596563,FDX,2013-02-07,106.9800033569336
596564,FDX,2013-02-08,106.41000366210938
596565,FDX,2013-02-11,106.01000213623048
596566,FDX,2013-02-12,106.12000274658205
596567,FDX,2013-02-13,106.16000366210938
596568,FDX,2013-02-14,106.55999755859376
596569,FDX,2013-02-15,106.41999816894533
596570,FDX,2013-02-19,107.33000183105467
596571,FDX,2013-02-20,105.69000244140624
596572,FDX,2013-02-21,104.87999725341795
596573,FDX,2013-02-22,105.81999969482422
596574,FDX,2013-02-25,103.11000061035156
596575,FDX,2013-02-26,103.16000366210938
596576,FDX,2013-02-27,105.73999786376952
596577,FDX,2013-02-28,105.43000030517578
596578,FDX,2013-03-01,105.37999725341795
596579,FDX,2013-03-04,105.8000030517578
596580,FDX,2013-03-05,107.91000366210938
596581,FDX,2013-03-06,108.04000091552734
596582,FDX,2013-03-07,106.95999908447266
596583,FDX,2013-03-08,107.8000030517578
596584,FDX,2013-03-11,107.41000366210938
596585,FDX,2013-03-12,106.43000030517578
596586,FDX,2013-03-13,107.87000274658205
596587,FDX,2013-03-14,108.83999633789062
596588,FDX,2013-03-15,109.06999969482422
596589,FDX,2013-03-18,107.29000091552734
596590,FDX,2013-03-19,106.45999908447266
596591,FDX,2013-03-20,99.12999725341795
596592,FDX,2013-03-21,96.5
596593,FDX,2013-03-22,98.4800033569336
596594,FDX,2013-03-25,97.0199966430664
596595,FDX,2013-03-26,97.72000122070312
596596,FDX,2013-03-27,97.6500015258789
596597,FDX,2013-03-28,98.1999969482422
596598,FDX,2013-04-01,97.77999877929688
596599,FDX,2013-04-02,97.12000274658205
596600,FDX,2013-04-03,96.27999877929688
596601,FDX,2013-04-04,95.9800033569336
596602,FDX,2013-04-05,95.5
596603,FDX,2013-04-08,95.25
596604,FDX,2013-04-09,95.33999633789062
596605,FDX,2013-04-10,97.9499969482422
596606,FDX,2013-04-11,96.66000366210938
596607,FDX,2013-04-12,96.33000183105467
596608,FDX,2013-04-15,94.70999908447266
596609,FDX,2013-04-16,95.13999938964844
596610,FDX,2013-04-17,94.12000274658205
596611,FDX,2013-04-18,91.87000274658205
596612,FDX,2013-04-19,92.38999938964844
596613,FDX,2013-04-22,92.5
596614,FDX,2013-04-23,93.16999816894533
596615,FDX,2013-04-24,94.45999908447266
596616,FDX,2013-04-25,94.3000030517578
596617,FDX,2013-04-26,94.18000030517578
596618,FDX,2013-04-29,93.75
596619,FDX,2013-04-30,94.01000213623048
596620,FDX,2013-05-01,92.0
596621,FDX,2013-05-02,92.29000091552734
596622,FDX,2013-05-03,94.5199966430664
596623,FDX,2013-05-06,96.2300033569336
596624,FDX,2013-05-07,99.5199966430664
596625,FDX,2013-05-08,101.9499969482422
596626,FDX,2013-05-09,100.43000030517578
596627,FDX,2013-05-10,100.12000274658205
596628,FDX,2013-05-13,98.8000030517578
596629,FDX,2013-05-14,100.68000030517578
596630,FDX,2013-05-15,100.27999877929688
596631,FDX,2013-05-16,98.94000244140624
596632,FDX,2013-05-17,100.0500030517578
596633,FDX,2013-05-20,101.18000030517578
596634,FDX,2013-05-21,102.16999816894533
596635,FDX,2013-05-22,99.6500015258789
596636,FDX,2013-05-23,99.0999984741211
596637,FDX,2013-05-24,97.81999969482422
596638,FDX,2013-05-28,96.52999877929688
596639,FDX,2013-05-29,96.5500030517578
596640,FDX,2013-05-30,96.5199966430664
596641,FDX,2013-05-31,96.33999633789062
596642,FDX,2013-06-03,97.6999969482422
596643,FDX,2013-06-04,98.37999725341795
596644,FDX,2013-06-05,97.08999633789062
596645,FDX,2013-06-06,96.83999633789062
596646,FDX,2013-06-07,99.77999877929688
596647,FDX,2013-06-10,98.66000366210938
596648,FDX,2013-06-11,98.04000091552734
596649,FDX,2013-06-12,97.48999786376952
596650,FDX,2013-06-13,99.58000183105467
596651,FDX,2013-06-14,99.12000274658205
596652,FDX,2013-06-17,98.41000366210938
596653,FDX,2013-06-18,99.4800033569336
596654,FDX,2013-06-19,100.54000091552734
596655,FDX,2013-06-20,95.70999908447266
596656,FDX,2013-06-21,96.45999908447266
596657,FDX,2013-06-24,95.9000015258789
596658,FDX,2013-06-25,97.19000244140624
596659,FDX,2013-06-26,98.37000274658205
596660,FDX,2013-06-27,99.37000274658205
596661,FDX,2013-06-28,98.58000183105467
596662,FDX,2013-07-01,98.88999938964844
596663,FDX,2013-07-02,98.2699966430664
596664,FDX,2013-07-03,97.7699966430664
596665,FDX,2013-07-05,98.95999908447266
596666,FDX,2013-07-08,98.83000183105467
596667,FDX,2013-07-09,103.1500015258789
596668,FDX,2013-07-10,103.0
596669,FDX,2013-07-11,104.4000015258789
596670,FDX,2013-07-12,102.29000091552734
596671,FDX,2013-07-15,103.6999969482422
596672,FDX,2013-07-16,103.51000213623048
596673,FDX,2013-07-17,104.26000213623048
596674,FDX,2013-07-18,108.66000366210938
596675,FDX,2013-07-19,108.02999877929688
596676,FDX,2013-07-22,107.75
596677,FDX,2013-07-23,106.79000091552734
596678,FDX,2013-07-24,105.87999725341795
596679,FDX,2013-07-25,104.87000274658205
596680,FDX,2013-07-26,104.58000183105467
596681,FDX,2013-07-29,103.38999938964844
596682,FDX,2013-07-30,103.55999755859376
596683,FDX,2013-07-31,106.0
596684,FDX,2013-08-01,110.0
596685,FDX,2013-08-02,109.1500015258789
596686,FDX,2013-08-05,109.41999816894533
596687,FDX,2013-08-06,108.7699966430664
596688,FDX,2013-08-07,107.9800033569336
596689,FDX,2013-08-08,109.08000183105467
596690,FDX,2013-08-09,108.22000122070312
596691,FDX,2013-08-12,109.04000091552734
596692,FDX,2013-08-13,108.61000061035156
596693,FDX,2013-08-14,108.62999725341795
596694,FDX,2013-08-15,108.04000091552734
596695,FDX,2013-08-16,108.68000030517578
596696,FDX,2013-08-19,108.66999816894533
596697,FDX,2013-08-20,109.20999908447266
596698,FDX,2013-08-21,108.06999969482422
596699,FDX,2013-08-22,110.61000061035156
596700,FDX,2013-08-23,110.69000244140624
596701,FDX,2013-08-26,112.04000091552734
596702,FDX,2013-08-27,108.4499969482422
596703,FDX,2013-08-28,108.5
596704,FDX,2013-08-29,108.58000183105467
596705,FDX,2013-08-30,107.36000061035156
596706,FDX,2013-09-03,107.5999984741211
596707,FDX,2013-09-04,107.61000061035156
596708,FDX,2013-09-05,109.0500030517578
596709,FDX,2013-09-06,108.16000366210938
596710,FDX,2013-09-09,109.0999984741211
596711,FDX,2013-09-10,110.58999633789062
596712,FDX,2013-09-11,110.25
596713,FDX,2013-09-12,108.38999938964844
596714,FDX,2013-09-13,107.23999786376952
596715,FDX,2013-09-16,109.56999969482422
596716,FDX,2013-09-17,110.68000030517578
596717,FDX,2013-09-18,116.25
596718,FDX,2013-09-19,116.83000183105467
596719,FDX,2013-09-20,116.83000183105467
596720,FDX,2013-09-23,114.91000366210938
596721,FDX,2013-09-24,114.72000122070312
596722,FDX,2013-09-25,113.56999969482422
596723,FDX,2013-09-26,113.55999755859376
596724,FDX,2013-09-27,113.7699966430664
596725,FDX,2013-09-30,114.11000061035156
596726,FDX,2013-10-01,115.26000213623048
596727,FDX,2013-10-02,115.27999877929688
596728,FDX,2013-10-03,113.5500030517578
596729,FDX,2013-10-04,114.7300033569336
596730,FDX,2013-10-07,113.69000244140624
596731,FDX,2013-10-08,112.08000183105467
596732,FDX,2013-10-09,112.58000183105467
596733,FDX,2013-10-10,115.05999755859376
596734,FDX,2013-10-11,115.87000274658205
596735,FDX,2013-10-14,115.37000274658205
596736,FDX,2013-10-15,120.08000183105467
596737,FDX,2013-10-16,123.26000213623048
596738,FDX,2013-10-17,125.19000244140624
596739,FDX,2013-10-18,126.44000244140624
596740,FDX,2013-10-21,127.41000366210938
596741,FDX,2013-10-22,129.69000244140625
596742,FDX,2013-10-23,129.82000732421875
596743,FDX,2013-10-24,131.57000732421875
596744,FDX,2013-10-25,132.05999755859375
596745,FDX,2013-10-28,132.52999877929688
596746,FDX,2013-10-29,133.13999938964844
596747,FDX,2013-10-30,132.80999755859375
596748,FDX,2013-10-31,131.0
596749,FDX,2013-11-01,134.64999389648438
596750,FDX,2013-11-04,135.1199951171875
596751,FDX,2013-11-05,136.22999572753906
596752,FDX,2013-11-06,132.77000427246094
596753,FDX,2013-11-07,130.5500030517578
596754,FDX,2013-11-08,132.57000732421875
596755,FDX,2013-11-11,132.52000427246094
596756,FDX,2013-11-12,134.6300048828125
596757,FDX,2013-11-13,135.2899932861328
596758,FDX,2013-11-14,136.44000244140625
596759,FDX,2013-11-15,138.64999389648438
596760,FDX,2013-11-18,137.13999938964844
596761,FDX,2013-11-19,134.0
596762,FDX,2013-11-20,134.5800018310547
596763,FDX,2013-11-21,138.3800048828125
596764,FDX,2013-11-22,137.07000732421875
596765,FDX,2013-11-25,137.22000122070312
596766,FDX,2013-11-26,137.80999755859375
596767,FDX,2013-11-27,139.86000061035156
596768,FDX,2013-11-29,138.6999969482422
596769,FDX,2013-12-02,140.2100067138672
596770,FDX,2013-12-03,138.0399932861328
596771,FDX,2013-12-04,138.7100067138672
596772,FDX,2013-12-05,138.22000122070312
596773,FDX,2013-12-06,139.38999938964844
596774,FDX,2013-12-09,139.80999755859375
596775,FDX,2013-12-10,138.49000549316406
596776,FDX,2013-12-11,136.50999450683594
596777,FDX,2013-12-12,136.33999633789062
596778,FDX,2013-12-13,137.89999389648438
596779,FDX,2013-12-16,139.85000610351562
596780,FDX,2013-12-17,139.08999633789062
596781,FDX,2013-12-18,139.72000122070312
596782,FDX,2013-12-19,139.69000244140625
596783,FDX,2013-12-20,142.7100067138672
596784,FDX,2013-12-23,142.19000244140625
596785,FDX,2013-12-24,142.0
596786,FDX,2013-12-26,143.3000030517578
596787,FDX,2013-12-27,143.42999267578125
596788,FDX,2013-12-30,143.0500030517578
596789,FDX,2013-12-31,143.77000427246094
596790,FDX,2014-01-02,139.77000427246094
596791,FDX,2014-01-03,140.0500030517578
596792,FDX,2014-01-06,138.72000122070312
596793,FDX,2014-01-07,140.63999938964844
596794,FDX,2014-01-08,140.3699951171875
596795,FDX,2014-01-09,141.50999450683594
596796,FDX,2014-01-10,142.6300048828125
596797,FDX,2014-01-13,140.49000549316406
596798,FDX,2014-01-14,142.6999969482422
596799,FDX,2014-01-15,142.5500030517578
596800,FDX,2014-01-16,141.80999755859375
596801,FDX,2014-01-17,140.50999450683594
596802,FDX,2014-01-21,142.14999389648438
596803,FDX,2014-01-22,142.3000030517578
596804,FDX,2014-01-23,140.24000549316406
596805,FDX,2014-01-24,134.5800018310547
596806,FDX,2014-01-27,131.9499969482422
596807,FDX,2014-01-28,134.33999633789062
596808,FDX,2014-01-29,131.85000610351562
596809,FDX,2014-01-30,133.77000427246094
596810,FDX,2014-01-31,133.32000732421875
596811,FDX,2014-02-03,129.44000244140625
596812,FDX,2014-02-04,130.4199981689453
596813,FDX,2014-02-05,129.97000122070312
596814,FDX,2014-02-06,130.83999633789062
596815,FDX,2014-02-07,131.75999450683594
596816,FDX,2014-02-10,129.8800048828125
596817,FDX,2014-02-11,133.14999389648438
596818,FDX,2014-02-12,133.0
596819,FDX,2014-02-13,133.07000732421875
596820,FDX,2014-02-14,133.9199981689453
596821,FDX,2014-02-18,132.7899932861328
596822,FDX,2014-02-19,131.35000610351562
596823,FDX,2014-02-20,132.99000549316406
596824,FDX,2014-02-21,134.89999389648438
596825,FDX,2014-02-24,134.8699951171875
596826,FDX,2014-02-25,132.83999633789062
596827,FDX,2014-02-26,132.3699951171875
596828,FDX,2014-02-27,133.5500030517578
596829,FDX,2014-02-28,133.3300018310547
596830,FDX,2014-03-03,133.3800048828125
596831,FDX,2014-03-04,137.08999633789062
596832,FDX,2014-03-05,136.91000366210938
596833,FDX,2014-03-06,137.2899932861328
596834,FDX,2014-03-07,137.42999267578125
596835,FDX,2014-03-10,137.86000061035156
596836,FDX,2014-03-11,137.2899932861328
596837,FDX,2014-03-12,137.7899932861328
596838,FDX,2014-03-13,136.67999267578125
596839,FDX,2014-03-14,136.75999450683594
596840,FDX,2014-03-17,137.5800018310547
596841,FDX,2014-03-18,138.57000732421875
596842,FDX,2014-03-19,138.3800048828125
596843,FDX,2014-03-20,136.5
596844,FDX,2014-03-21,136.7899932861328
596845,FDX,2014-03-24,134.9499969482422
596846,FDX,2014-03-25,134.16000366210938
596847,FDX,2014-03-26,132.1199951171875
596848,FDX,2014-03-27,132.11000061035156
596849,FDX,2014-03-28,132.00999450683594
596850,FDX,2014-03-31,132.55999755859375
596851,FDX,2014-04-01,134.11000061035156
596852,FDX,2014-04-02,134.75999450683594
596853,FDX,2014-04-03,135.3000030517578
596854,FDX,2014-04-04,134.35000610351562
596855,FDX,2014-04-07,132.97999572753906
596856,FDX,2014-04-08,132.91000366210938
596857,FDX,2014-04-09,134.0
596858,FDX,2014-04-10,132.05999755859375
596859,FDX,2014-04-11,131.22999572753906
596860,FDX,2014-04-14,132.0
596861,FDX,2014-04-15,132.1699981689453
596862,FDX,2014-04-16,133.75
596863,FDX,2014-04-17,135.5500030517578
596864,FDX,2014-04-21,136.27000427246094
596865,FDX,2014-04-22,137.02999877929688
596866,FDX,2014-04-23,136.3300018310547
596867,FDX,2014-04-24,136.0800018310547
596868,FDX,2014-04-25,134.2100067138672
596869,FDX,2014-04-28,134.52999877929688
596870,FDX,2014-04-29,135.47000122070312
596871,FDX,2014-04-30,136.25
596872,FDX,2014-05-01,136.24000549316406
596873,FDX,2014-05-02,136.9499969482422
596874,FDX,2014-05-05,135.85000610351562
596875,FDX,2014-05-06,135.49000549316406
596876,FDX,2014-05-07,138.5399932861328
596877,FDX,2014-05-08,136.6999969482422
596878,FDX,2014-05-09,137.52000427246094
596879,FDX,2014-05-12,140.14999389648438
596880,FDX,2014-05-13,140.13999938964844
596881,FDX,2014-05-14,139.3300018310547
596882,FDX,2014-05-15,138.67999267578125
596883,FDX,2014-05-16,138.22999572753906
596884,FDX,2014-05-19,139.0
596885,FDX,2014-05-20,137.4600067138672
596886,FDX,2014-05-21,139.0500030517578
596887,FDX,2014-05-22,139.3300018310547
596888,FDX,2014-05-23,141.5
596889,FDX,2014-05-27,142.24000549316406
596890,FDX,2014-05-28,143.47000122070312
596891,FDX,2014-05-29,144.52999877929688
596892,FDX,2014-05-30,144.16000366210938
596893,FDX,2014-06-02,144.25
596894,FDX,2014-06-03,142.9499969482422
596895,FDX,2014-06-04,143.0
596896,FDX,2014-06-05,142.64999389648438
596897,FDX,2014-06-06,142.6999969482422
596898,FDX,2014-06-09,143.64999389648438
596899,FDX,2014-06-10,143.7899932861328
596900,FDX,2014-06-11,142.75
596901,FDX,2014-06-12,139.2100067138672
596902,FDX,2014-06-13,140.27000427246094
596903,FDX,2014-06-16,139.4499969482422
596904,FDX,2014-06-17,140.30999755859375
596905,FDX,2014-06-18,148.9499969482422
596906,FDX,2014-06-19,147.60000610351562
596907,FDX,2014-06-20,148.1199951171875
596908,FDX,2014-06-23,148.8800048828125
596909,FDX,2014-06-24,149.67999267578125
596910,FDX,2014-06-25,151.4199981689453
596911,FDX,2014-06-26,151.5
596912,FDX,2014-06-27,151.41000366210938
596913,FDX,2014-06-30,151.3800048828125
596914,FDX,2014-07-01,152.3800048828125
596915,FDX,2014-07-02,152.27000427246094
596916,FDX,2014-07-03,153.61000061035156
596917,FDX,2014-07-07,151.67999267578125
596918,FDX,2014-07-08,151.1699981689453
596919,FDX,2014-07-09,151.32000732421875
596920,FDX,2014-07-10,150.25999450683594
596921,FDX,2014-07-11,150.63999938964844
596922,FDX,2014-07-14,151.07000732421875
596923,FDX,2014-07-15,151.89999389648438
596924,FDX,2014-07-16,154.3800048828125
596925,FDX,2014-07-17,151.89999389648438
596926,FDX,2014-07-18,152.8699951171875
596927,FDX,2014-07-21,152.35000610351562
596928,FDX,2014-07-22,153.2899932861328
596929,FDX,2014-07-23,152.67999267578125
596930,FDX,2014-07-24,152.5
596931,FDX,2014-07-25,150.86000061035156
596932,FDX,2014-07-28,149.52999877929688
596933,FDX,2014-07-29,147.13999938964844
596934,FDX,2014-07-30,149.36000061035156
596935,FDX,2014-07-31,146.8800048828125
596936,FDX,2014-08-01,146.75
596937,FDX,2014-08-04,148.8300018310547
596938,FDX,2014-08-05,146.83999633789062
596939,FDX,2014-08-06,145.47000122070312
596940,FDX,2014-08-07,146.02000427246094
596941,FDX,2014-08-08,147.85000610351562
596942,FDX,2014-08-11,148.27999877929688
596943,FDX,2014-08-12,148.42999267578125
596944,FDX,2014-08-13,149.35000610351562
596945,FDX,2014-08-14,149.63999938964844
596946,FDX,2014-08-15,148.72000122070312
596947,FDX,2014-08-18,150.4199981689453
596948,FDX,2014-08-19,150.0
596949,FDX,2014-08-20,150.6300048828125
596950,FDX,2014-08-21,150.5500030517578
596951,FDX,2014-08-22,149.4600067138672
596952,FDX,2014-08-25,149.7899932861328
596953,FDX,2014-08-26,149.27999877929688
596954,FDX,2014-08-27,149.10000610351562
596955,FDX,2014-08-28,147.8699951171875
596956,FDX,2014-08-29,147.8800048828125
596957,FDX,2014-09-02,150.39999389648438
596958,FDX,2014-09-03,151.7100067138672
596959,FDX,2014-09-04,152.0399932861328
596960,FDX,2014-09-05,153.3000030517578
596961,FDX,2014-09-08,152.39999389648438
596962,FDX,2014-09-09,151.0
596963,FDX,2014-09-10,150.75999450683594
596964,FDX,2014-09-11,152.52999877929688
596965,FDX,2014-09-12,153.77000427246094
596966,FDX,2014-09-15,154.0399932861328
596967,FDX,2014-09-16,154.66000366210938
596968,FDX,2014-09-17,159.7100067138672
596969,FDX,2014-09-18,158.92999267578125
596970,FDX,2014-09-19,158.3300018310547
596971,FDX,2014-09-22,157.86000061035156
596972,FDX,2014-09-23,158.0
596973,FDX,2014-09-24,159.30999755859375
596974,FDX,2014-09-25,157.16000366210938
596975,FDX,2014-09-26,159.77999877929688
596976,FDX,2014-09-29,162.17999267578125
596977,FDX,2014-09-30,161.4499969482422
596978,FDX,2014-10-01,158.13999938964844
596979,FDX,2014-10-02,159.02999877929688
596980,FDX,2014-10-03,162.74000549316406
596981,FDX,2014-10-06,159.24000549316406
596982,FDX,2014-10-07,156.05999755859375
596983,FDX,2014-10-08,160.25
596984,FDX,2014-10-09,156.50999450683594
596985,FDX,2014-10-10,154.75
596986,FDX,2014-10-13,151.25999450683594
596987,FDX,2014-10-14,153.72000122070312
596988,FDX,2014-10-15,153.82000732421875
596989,FDX,2014-10-16,151.92999267578125
596990,FDX,2014-10-17,156.1199951171875
596991,FDX,2014-10-20,155.8699951171875
596992,FDX,2014-10-21,159.8800048828125
596993,FDX,2014-10-22,158.47000122070312
596994,FDX,2014-10-23,162.5
596995,FDX,2014-10-24,163.8800048828125
596996,FDX,2014-10-27,165.22000122070312
596997,FDX,2014-10-28,168.1999969482422
596998,FDX,2014-10-29,165.77000427246094
596999,FDX,2014-10-30,165.2899932861328
597000,FDX,2014-10-31,167.39999389648438
597001,FDX,2014-11-03,167.1999969482422
597002,FDX,2014-11-04,166.9600067138672
597003,FDX,2014-11-05,169.4199981689453
597004,FDX,2014-11-06,171.6999969482422
597005,FDX,2014-11-07,171.22000122070312
597006,FDX,2014-11-10,171.74000549316406
597007,FDX,2014-11-11,172.33999633789062
597008,FDX,2014-11-12,171.8000030517578
597009,FDX,2014-11-13,171.57000732421875
597010,FDX,2014-11-14,171.55999755859375
597011,FDX,2014-11-17,171.32000732421875
597012,FDX,2014-11-18,172.0
597013,FDX,2014-11-19,171.67999267578125
597014,FDX,2014-11-20,172.5
597015,FDX,2014-11-21,174.4600067138672
597016,FDX,2014-11-24,175.52999877929688
597017,FDX,2014-11-25,174.86000061035156
597018,FDX,2014-11-26,175.0800018310547
597019,FDX,2014-11-28,178.17999267578125
597020,FDX,2014-12-01,177.6999969482422
597021,FDX,2014-12-02,180.38999938964844
597022,FDX,2014-12-03,180.0399932861328
597023,FDX,2014-12-04,180.17999267578125
597024,FDX,2014-12-05,182.02999877929688
597025,FDX,2014-12-08,181.52999877929688
597026,FDX,2014-12-09,178.77000427246094
597027,FDX,2014-12-10,176.4600067138672
597028,FDX,2014-12-11,176.8800048828125
597029,FDX,2014-12-12,175.7899932861328
597030,FDX,2014-12-15,176.27000427246094
597031,FDX,2014-12-16,174.25999450683594
597032,FDX,2014-12-17,167.77999877929688
597033,FDX,2014-12-18,174.3800048828125
597034,FDX,2014-12-19,174.22000122070312
597035,FDX,2014-12-22,176.8699951171875
597036,FDX,2014-12-23,176.94000244140625
597037,FDX,2014-12-24,176.4199981689453
597038,FDX,2014-12-26,175.89999389648438
597039,FDX,2014-12-29,175.52000427246094
597040,FDX,2014-12-30,175.0
597041,FDX,2014-12-31,173.66000366210938
597042,FDX,2015-01-02,172.4499969482422
597043,FDX,2015-01-05,169.8000030517578
597044,FDX,2015-01-06,169.7899932861328
597045,FDX,2015-01-07,171.0399932861328
597046,FDX,2015-01-08,175.0399932861328
597047,FDX,2015-01-09,172.66000366210938
597048,FDX,2015-01-12,172.57000732421875
597049,FDX,2015-01-13,171.5
597050,FDX,2015-01-14,172.75
597051,FDX,2015-01-15,173.85000610351562
597052,FDX,2015-01-16,176.75999450683594
597053,FDX,2015-01-20,179.1300048828125
597054,FDX,2015-01-21,178.69000244140625
597055,FDX,2015-01-22,181.3999938964844
597056,FDX,2015-01-23,176.00999450683594
597057,FDX,2015-01-26,176.66000366210938
597058,FDX,2015-01-27,173.8800048828125
597059,FDX,2015-01-28,171.4499969482422
597060,FDX,2015-01-29,172.88999938964844
597061,FDX,2015-01-30,169.11000061035156
597062,FDX,2015-02-02,171.25
597063,FDX,2015-02-03,172.97000122070312
597064,FDX,2015-02-04,172.0800018310547
597065,FDX,2015-02-05,173.3699951171875
597066,FDX,2015-02-06,173.25
597067,FDX,2015-02-09,171.63999938964844
597068,FDX,2015-02-10,173.3000030517578
597069,FDX,2015-02-11,173.9199981689453
597070,FDX,2015-02-12,176.3000030517578
597071,FDX,2015-02-13,176.47000122070312
597072,FDX,2015-02-17,179.5399932861328
597073,FDX,2015-02-18,179.77999877929688
597074,FDX,2015-02-19,178.64999389648438
597075,FDX,2015-02-20,178.5
597076,FDX,2015-02-23,178.3000030517578
597077,FDX,2015-02-24,177.8000030517578
597078,FDX,2015-02-25,175.63999938964844
597079,FDX,2015-02-26,174.60000610351562
597080,FDX,2015-02-27,176.97999572753906
597081,FDX,2015-03-02,176.8000030517578
597082,FDX,2015-03-03,176.14999389648438
597083,FDX,2015-03-04,174.6199951171875
597084,FDX,2015-03-05,174.82000732421875
597085,FDX,2015-03-06,173.19000244140625
597086,FDX,2015-03-09,172.91000366210938
597087,FDX,2015-03-10,170.0
597088,FDX,2015-03-11,171.55999755859375
597089,FDX,2015-03-12,173.5800018310547
597090,FDX,2015-03-13,173.32000732421875
597091,FDX,2015-03-16,177.32000732421875
597092,FDX,2015-03-17,175.7100067138672
597093,FDX,2015-03-18,173.3000030517578
597094,FDX,2015-03-19,173.85000610351562
597095,FDX,2015-03-20,172.0399932861328
597096,FDX,2015-03-23,170.63999938964844
597097,FDX,2015-03-24,169.16000366210938
597098,FDX,2015-03-25,165.42999267578125
597099,FDX,2015-03-26,165.49000549316406
597100,FDX,2015-03-27,164.58999633789062
597101,FDX,2015-03-30,166.75
597102,FDX,2015-03-31,165.4499969482422
597103,FDX,2015-04-01,166.24000549316406
597104,FDX,2015-04-02,166.22000122070312
597105,FDX,2015-04-06,166.6699981689453
597106,FDX,2015-04-07,171.16000366210938
597107,FDX,2015-04-08,171.83999633789062
597108,FDX,2015-04-09,172.9199981689453
597109,FDX,2015-04-10,174.3699951171875
597110,FDX,2015-04-13,173.1300048828125
597111,FDX,2015-04-14,171.5
597112,FDX,2015-04-15,169.52000427246094
597113,FDX,2015-04-16,169.24000549316406
597114,FDX,2015-04-17,168.0
597115,FDX,2015-04-20,169.05999755859375
597116,FDX,2015-04-21,169.91000366210938
597117,FDX,2015-04-22,170.00999450683594
597118,FDX,2015-04-23,170.10000610351562
597119,FDX,2015-04-24,169.9499969482422
597120,FDX,2015-04-27,169.02999877929688
597121,FDX,2015-04-28,171.24000549316406
597122,FDX,2015-04-29,169.57000732421875
597123,FDX,2015-04-30,169.57000732421875
597124,FDX,2015-05-01,171.72999572753906
597125,FDX,2015-05-04,172.3300018310547
597126,FDX,2015-05-05,169.80999755859375
597127,FDX,2015-05-06,169.55999755859375
597128,FDX,2015-05-07,171.74000549316406
597129,FDX,2015-05-08,173.35000610351562
597130,FDX,2015-05-11,174.1999969482422
597131,FDX,2015-05-12,173.4199981689453
597132,FDX,2015-05-13,171.92999267578125
597133,FDX,2015-05-14,173.4499969482422
597134,FDX,2015-05-15,175.13999938964844
597135,FDX,2015-05-18,177.17999267578125
597136,FDX,2015-05-19,177.97999572753906
597137,FDX,2015-05-20,177.52000427246094
597138,FDX,2015-05-21,176.5500030517578
597139,FDX,2015-05-22,175.17999267578125
597140,FDX,2015-05-26,174.11000061035156
597141,FDX,2015-05-27,176.66000366210938
597142,FDX,2015-05-28,175.10000610351562
597143,FDX,2015-05-29,173.22000122070312
597144,FDX,2015-06-01,175.3699951171875
597145,FDX,2015-06-02,175.72000122070312
597146,FDX,2015-06-03,179.9199981689453
597147,FDX,2015-06-04,179.6300048828125
597148,FDX,2015-06-05,182.2400054931641
597149,FDX,2015-06-08,179.88999938964844
597150,FDX,2015-06-09,180.3699951171875
597151,FDX,2015-06-10,182.32000732421875
597152,FDX,2015-06-11,184.97999572753903
597153,FDX,2015-06-12,183.6300048828125
597154,FDX,2015-06-15,182.66000366210935
597155,FDX,2015-06-16,182.1300048828125
597156,FDX,2015-06-17,176.72999572753906
597157,FDX,2015-06-18,178.38999938964844
597158,FDX,2015-06-19,175.94000244140625
597159,FDX,2015-06-22,176.27999877929688
597160,FDX,2015-06-23,175.27000427246094
597161,FDX,2015-06-24,173.4199981689453
597162,FDX,2015-06-25,172.8000030517578
597163,FDX,2015-06-26,173.66000366210938
597164,FDX,2015-06-29,171.02000427246094
597165,FDX,2015-06-30,170.39999389648438
597166,FDX,2015-07-01,169.80999755859375
597167,FDX,2015-07-02,171.1300048828125
597168,FDX,2015-07-06,168.75
597169,FDX,2015-07-07,170.33999633789062
597170,FDX,2015-07-08,166.99000549316406
597171,FDX,2015-07-09,167.7100067138672
597172,FDX,2015-07-10,168.4600067138672
597173,FDX,2015-07-13,170.97000122070312
597174,FDX,2015-07-14,171.24000549316406
597175,FDX,2015-07-15,169.1300048828125
597176,FDX,2015-07-16,169.49000549316406
597177,FDX,2015-07-17,170.22999572753906
597178,FDX,2015-07-20,170.2100067138672
597179,FDX,2015-07-21,170.55999755859375
597180,FDX,2015-07-22,168.5
597181,FDX,2015-07-23,166.86000061035156
597182,FDX,2015-07-24,164.11000061035156
597183,FDX,2015-07-27,164.74000549316406
597184,FDX,2015-07-28,169.42999267578125
597185,FDX,2015-07-29,171.88999938964844
597186,FDX,2015-07-30,171.27000427246094
597187,FDX,2015-07-31,171.4199981689453
597188,FDX,2015-08-03,170.80999755859375
597189,FDX,2015-08-04,170.08999633789062
597190,FDX,2015-08-05,171.2899932861328
597191,FDX,2015-08-06,169.60000610351562
597192,FDX,2015-08-07,166.99000549316406
597193,FDX,2015-08-10,169.39999389648438
597194,FDX,2015-08-11,168.42999267578125
597195,FDX,2015-08-12,165.30999755859375
597196,FDX,2015-08-13,163.60000610351562
597197,FDX,2015-08-14,164.80999755859375
597198,FDX,2015-08-17,164.97000122070312
597199,FDX,2015-08-18,165.66000366210938
597200,FDX,2015-08-19,164.9499969482422
597201,FDX,2015-08-20,160.4499969482422
597202,FDX,2015-08-21,156.02999877929688
597203,FDX,2015-08-24,148.3699951171875
597204,FDX,2015-08-25,145.05999755859375
597205,FDX,2015-08-26,148.42999267578125
597206,FDX,2015-08-27,153.0399932861328
597207,FDX,2015-08-28,152.5
597208,FDX,2015-08-31,150.61000061035156
597209,FDX,2015-09-01,148.02999877929688
597210,FDX,2015-09-02,150.82000732421875
597211,FDX,2015-09-03,151.2100067138672
597212,FDX,2015-09-04,148.61000061035156
597213,FDX,2015-09-08,153.2899932861328
597214,FDX,2015-09-09,151.55999755859375
597215,FDX,2015-09-10,149.57000732421875
597216,FDX,2015-09-11,151.0800018310547
597217,FDX,2015-09-14,150.22999572753906
597218,FDX,2015-09-15,154.0
597219,FDX,2015-09-16,149.6300048828125
597220,FDX,2015-09-17,149.49000549316406
597221,FDX,2015-09-18,145.3000030517578
597222,FDX,2015-09-21,146.00999450683594
597223,FDX,2015-09-22,143.97000122070312
597224,FDX,2015-09-23,143.64999389648438
597225,FDX,2015-09-24,142.44000244140625
597226,FDX,2015-09-25,144.4499969482422
597227,FDX,2015-09-28,140.74000549316406
597228,FDX,2015-09-29,141.92999267578125
597229,FDX,2015-09-30,143.97999572753906
597230,FDX,2015-10-01,144.7100067138672
597231,FDX,2015-10-02,145.52000427246094
597232,FDX,2015-10-05,149.9199981689453
597233,FDX,2015-10-06,151.50999450683594
597234,FDX,2015-10-07,152.97000122070312
597235,FDX,2015-10-08,155.5500030517578
597236,FDX,2015-10-09,155.3300018310547
597237,FDX,2015-10-12,154.4199981689453
597238,FDX,2015-10-13,151.47999572753906
597239,FDX,2015-10-14,150.72999572753906
597240,FDX,2015-10-15,152.11000061035156
597241,FDX,2015-10-16,152.47999572753906
597242,FDX,2015-10-19,152.3800048828125
597243,FDX,2015-10-20,154.0
597244,FDX,2015-10-21,155.97999572753906
597245,FDX,2015-10-22,159.72000122070312
597246,FDX,2015-10-23,159.52000427246094
597247,FDX,2015-10-26,157.8699951171875
597248,FDX,2015-10-27,155.97000122070312
597249,FDX,2015-10-28,155.27000427246094
597250,FDX,2015-10-29,156.38999938964844
597251,FDX,2015-10-30,156.0500030517578
597252,FDX,2015-11-02,158.9499969482422
597253,FDX,2015-11-03,159.1199951171875
597254,FDX,2015-11-04,159.0
597255,FDX,2015-11-05,160.27000427246094
597256,FDX,2015-11-06,162.3800048828125
597257,FDX,2015-11-09,160.5500030517578
597258,FDX,2015-11-10,161.5
597259,FDX,2015-11-11,161.02999877929688
597260,FDX,2015-11-12,158.7899932861328
597261,FDX,2015-11-13,158.11000061035156
597262,FDX,2015-11-16,161.27000427246094
597263,FDX,2015-11-17,161.41000366210938
597264,FDX,2015-11-18,162.80999755859375
597265,FDX,2015-11-19,163.35000610351562
597266,FDX,2015-11-20,164.13999938964844
597267,FDX,2015-11-23,163.44000244140625
597268,FDX,2015-11-24,163.19000244140625
597269,FDX,2015-11-25,162.39999389648438
597270,FDX,2015-11-27,164.08999633789062
597271,FDX,2015-11-30,158.5399932861328
597272,FDX,2015-12-01,160.4499969482422
597273,FDX,2015-12-02,157.8699951171875
597274,FDX,2015-12-03,153.6300048828125
597275,FDX,2015-12-04,155.47000122070312
597276,FDX,2015-12-07,152.57000732421875
597277,FDX,2015-12-08,148.38999938964844
597278,FDX,2015-12-09,147.0500030517578
597279,FDX,2015-12-10,148.49000549316406
597280,FDX,2015-12-11,144.25999450683594
597281,FDX,2015-12-14,143.69000244140625
597282,FDX,2015-12-15,144.69000244140625
597283,FDX,2015-12-16,148.8300018310547
597284,FDX,2015-12-17,151.83999633789062
597285,FDX,2015-12-18,147.14999389648438
597286,FDX,2015-12-21,145.75
597287,FDX,2015-12-22,148.41000366210938
597288,FDX,2015-12-23,150.72000122070312
597289,FDX,2015-12-24,149.64999389648438
597290,FDX,2015-12-28,148.41000366210938
597291,FDX,2015-12-29,149.24000549316406
597292,FDX,2015-12-30,149.17999267578125
597293,FDX,2015-12-31,148.99000549316406
597294,FDX,2016-01-04,143.42999267578125
597295,FDX,2016-01-05,144.64999389648438
597296,FDX,2016-01-06,140.77000427246094
597297,FDX,2016-01-07,134.58999633789062
597298,FDX,2016-01-08,134.7100067138672
597299,FDX,2016-01-11,132.97000122070312
597300,FDX,2016-01-12,134.7100067138672
597301,FDX,2016-01-13,130.2899932861328
597302,FDX,2016-01-14,131.6999969482422
597303,FDX,2016-01-15,126.91999816894533
597304,FDX,2016-01-19,127.1999969482422
597305,FDX,2016-01-20,123.18000030517578
597306,FDX,2016-01-21,123.56999969482422
597307,FDX,2016-01-22,127.55999755859376
597308,FDX,2016-01-25,126.04000091552734
597309,FDX,2016-01-26,127.27999877929688
597310,FDX,2016-01-27,128.25
597311,FDX,2016-01-28,128.22000122070312
597312,FDX,2016-01-29,132.8800048828125
597313,FDX,2016-02-01,132.30999755859375
597314,FDX,2016-02-02,130.14999389648438
597315,FDX,2016-02-03,130.97999572753906
597316,FDX,2016-02-04,134.2100067138672
597317,FDX,2016-02-05,131.91000366210938
597318,FDX,2016-02-08,130.3300018310547
597319,FDX,2016-02-09,129.77000427246094
597320,FDX,2016-02-10,127.63999938964844
597321,FDX,2016-02-11,124.41999816894533
597322,FDX,2016-02-12,128.60000610351562
597323,FDX,2016-02-16,132.11000061035156
597324,FDX,2016-02-17,133.08999633789062
597325,FDX,2016-02-18,131.3300018310547
597326,FDX,2016-02-19,129.75999450683594
597327,FDX,2016-02-22,135.38999938964844
597328,FDX,2016-02-23,133.80999755859375
597329,FDX,2016-02-24,133.49000549316406
597330,FDX,2016-02-25,135.97999572753906
597331,FDX,2016-02-26,137.3800048828125
597332,FDX,2016-02-29,136.8800048828125
597333,FDX,2016-03-01,141.3800048828125
597334,FDX,2016-03-02,142.27000427246094
597335,FDX,2016-03-03,143.86000061035156
597336,FDX,2016-03-04,143.91000366210938
597337,FDX,2016-03-07,145.0800018310547
597338,FDX,2016-03-08,142.52999877929688
597339,FDX,2016-03-09,141.97999572753906
597340,FDX,2016-03-10,141.61000061035156
597341,FDX,2016-03-11,144.4199981689453
597342,FDX,2016-03-14,143.83999633789062
597343,FDX,2016-03-15,143.07000732421875
597344,FDX,2016-03-16,144.27000427246094
597345,FDX,2016-03-17,161.33999633789062
597346,FDX,2016-03-18,163.7100067138672
597347,FDX,2016-03-21,164.5399932861328
597348,FDX,2016-03-22,163.4199981689453
597349,FDX,2016-03-23,162.6300048828125
597350,FDX,2016-03-24,162.64999389648438
597351,FDX,2016-03-28,162.19000244140625
597352,FDX,2016-03-29,162.99000549316406
597353,FDX,2016-03-30,161.57000732421875
597354,FDX,2016-03-31,162.72000122070312
597355,FDX,2016-04-01,163.6699981689453
597356,FDX,2016-04-04,163.8000030517578
597357,FDX,2016-04-05,161.94000244140625
597358,FDX,2016-04-06,162.77000427246094
597359,FDX,2016-04-07,161.27999877929688
597360,FDX,2016-04-08,163.4199981689453
597361,FDX,2016-04-11,163.0500030517578
597362,FDX,2016-04-12,165.11000061035156
597363,FDX,2016-04-13,167.22000122070312
597364,FDX,2016-04-14,165.6999969482422
597365,FDX,2016-04-15,165.89999389648438
597366,FDX,2016-04-18,167.1300048828125
597367,FDX,2016-04-19,168.27000427246094
597368,FDX,2016-04-20,167.39999389648438
597369,FDX,2016-04-21,165.57000732421875
597370,FDX,2016-04-22,166.32000732421875
597371,FDX,2016-04-25,165.55999755859375
597372,FDX,2016-04-26,167.11000061035156
597373,FDX,2016-04-27,167.55999755859375
597374,FDX,2016-04-28,165.66000366210938
597375,FDX,2016-04-29,165.11000061035156
597376,FDX,2016-05-02,167.58999633789062
597377,FDX,2016-05-03,164.7899932861328
597378,FDX,2016-05-04,165.25
597379,FDX,2016-05-05,160.3699951171875
597380,FDX,2016-05-06,161.02999877929688
597381,FDX,2016-05-09,162.2899932861328
597382,FDX,2016-05-10,163.25
597383,FDX,2016-05-11,161.2899932861328
597384,FDX,2016-05-12,159.3699951171875
597385,FDX,2016-05-13,157.75999450683594
597386,FDX,2016-05-16,158.58999633789062
597387,FDX,2016-05-17,158.69000244140625
597388,FDX,2016-05-18,159.49000549316406
597389,FDX,2016-05-19,159.11000061035156
597390,FDX,2016-05-20,161.6300048828125
597391,FDX,2016-05-23,162.0399932861328
597392,FDX,2016-05-24,164.3800048828125
597393,FDX,2016-05-25,164.22000122070312
597394,FDX,2016-05-26,163.39999389648438
597395,FDX,2016-05-27,164.47000122070312
597396,FDX,2016-05-31,164.97000122070312
597397,FDX,2016-06-01,164.6999969482422
597398,FDX,2016-06-02,164.8000030517578
597399,FDX,2016-06-03,163.82000732421875
597400,FDX,2016-06-06,163.27000427246094
597401,FDX,2016-06-07,164.8300018310547
597402,FDX,2016-06-08,164.75
597403,FDX,2016-06-09,164.11000061035156
597404,FDX,2016-06-10,160.8699951171875
597405,FDX,2016-06-13,160.42999267578125
597406,FDX,2016-06-14,159.75
597407,FDX,2016-06-15,159.66000366210938
597408,FDX,2016-06-16,161.8699951171875
597409,FDX,2016-06-17,162.25
597410,FDX,2016-06-20,164.47000122070312
597411,FDX,2016-06-21,163.9499969482422
597412,FDX,2016-06-22,156.50999450683594
597413,FDX,2016-06-23,157.88999938964844
597414,FDX,2016-06-24,150.57000732421875
597415,FDX,2016-06-27,146.1300048828125
597416,FDX,2016-06-28,148.10000610351562
597417,FDX,2016-06-29,150.25999450683594
597418,FDX,2016-06-30,151.77999877929688
597419,FDX,2016-07-01,153.83999633789062
597420,FDX,2016-07-05,152.1699981689453
597421,FDX,2016-07-06,151.4499969482422
597422,FDX,2016-07-07,152.60000610351562
597423,FDX,2016-07-08,156.22000122070312
597424,FDX,2016-07-11,157.11000061035156
597425,FDX,2016-07-12,159.9499969482422
597426,FDX,2016-07-13,160.4199981689453
597427,FDX,2016-07-14,161.5
597428,FDX,2016-07-15,160.58999633789062
597429,FDX,2016-07-18,160.75999450683594
597430,FDX,2016-07-19,159.67999267578125
597431,FDX,2016-07-20,160.07000732421875
597432,FDX,2016-07-21,158.41000366210938
597433,FDX,2016-07-22,160.77000427246094
597434,FDX,2016-07-25,160.22999572753906
597435,FDX,2016-07-26,161.5
597436,FDX,2016-07-27,160.91000366210938
597437,FDX,2016-07-28,161.4499969482422
597438,FDX,2016-07-29,161.89999389648438
597439,FDX,2016-08-01,161.66000366210938
597440,FDX,2016-08-02,159.17999267578125
597441,FDX,2016-08-03,160.61000061035156
597442,FDX,2016-08-04,159.82000732421875
597443,FDX,2016-08-05,162.91000366210938
597444,FDX,2016-08-08,163.6999969482422
597445,FDX,2016-08-09,164.3300018310547
597446,FDX,2016-08-10,164.64999389648438
597447,FDX,2016-08-11,165.7899932861328
597448,FDX,2016-08-12,165.5
597449,FDX,2016-08-15,166.39999389648438
597450,FDX,2016-08-16,166.72999572753906
597451,FDX,2016-08-17,166.4499969482422
597452,FDX,2016-08-18,167.19000244140625
597453,FDX,2016-08-19,168.6300048828125
597454,FDX,2016-08-22,167.88999938964844
597455,FDX,2016-08-23,168.58999633789062
597456,FDX,2016-08-24,168.22999572753906
597457,FDX,2016-08-25,165.52999877929688
597458,FDX,2016-08-26,164.9499969482422
597459,FDX,2016-08-29,165.1699981689453
597460,FDX,2016-08-30,164.92999267578125
597461,FDX,2016-08-31,164.92999267578125
597462,FDX,2016-09-01,165.63999938964844
597463,FDX,2016-09-02,165.49000549316406
597464,FDX,2016-09-06,164.8300018310547
597465,FDX,2016-09-07,165.1999969482422
597466,FDX,2016-09-08,165.39999389648438
597467,FDX,2016-09-09,160.85000610351562
597468,FDX,2016-09-12,163.25999450683594
597469,FDX,2016-09-13,160.35000610351562
597470,FDX,2016-09-14,159.4499969482422
597471,FDX,2016-09-15,160.07000732421875
597472,FDX,2016-09-16,158.88999938964844
597473,FDX,2016-09-19,161.25999450683594
597474,FDX,2016-09-20,162.64999389648438
597475,FDX,2016-09-21,173.86000061035156
597476,FDX,2016-09-22,173.66000366210938
597477,FDX,2016-09-23,174.38999938964844
597478,FDX,2016-09-26,175.33999633789062
597479,FDX,2016-09-27,177.3000030517578
597480,FDX,2016-09-28,175.4499969482422
597481,FDX,2016-09-29,175.1199951171875
597482,FDX,2016-09-30,174.67999267578125
597483,FDX,2016-10-03,174.3000030517578
597484,FDX,2016-10-04,173.60000610351562
597485,FDX,2016-10-05,174.25999450683594
597486,FDX,2016-10-06,173.08999633789062
597487,FDX,2016-10-07,173.00999450683594
597488,FDX,2016-10-10,174.2100067138672
597489,FDX,2016-10-11,174.0800018310547
597490,FDX,2016-10-12,173.5399932861328
597491,FDX,2016-10-13,170.9499969482422
597492,FDX,2016-10-14,170.97999572753906
597493,FDX,2016-10-17,170.83999633789062
597494,FDX,2016-10-18,170.74000549316406
597495,FDX,2016-10-19,170.4600067138672
597496,FDX,2016-10-20,169.6999969482422
597497,FDX,2016-10-21,170.1999969482422
597498,FDX,2016-10-24,172.0800018310547
597499,FDX,2016-10-25,171.92999267578125
597500,FDX,2016-10-26,173.58999633789062
597501,FDX,2016-10-27,174.39999389648438
597502,FDX,2016-10-28,174.25
597503,FDX,2016-10-31,174.32000732421875
597504,FDX,2016-11-01,171.52999877929688
597505,FDX,2016-11-02,172.3800048828125
597506,FDX,2016-11-03,173.64999389648438
597507,FDX,2016-11-04,174.8000030517578
597508,FDX,2016-11-07,180.02000427246094
597509,FDX,2016-11-08,181.30999755859372
597510,FDX,2016-11-09,181.1699981689453
597511,FDX,2016-11-10,183.57000732421875
597512,FDX,2016-11-11,183.69000244140625
597513,FDX,2016-11-14,186.16000366210935
597514,FDX,2016-11-15,185.38999938964844
597515,FDX,2016-11-16,183.82000732421875
597516,FDX,2016-11-17,185.0800018310547
597517,FDX,2016-11-18,187.2899932861328
597518,FDX,2016-11-21,188.1499938964844
597519,FDX,2016-11-22,188.0800018310547
597520,FDX,2016-11-23,190.1199951171875
597521,FDX,2016-11-25,191.52999877929688
597522,FDX,2016-11-28,190.02999877929688
597523,FDX,2016-11-29,190.32000732421875
597524,FDX,2016-11-30,191.6699981689453
597525,FDX,2016-12-01,192.19000244140625
597526,FDX,2016-12-02,192.8000030517578
597527,FDX,2016-12-05,194.5
597528,FDX,2016-12-06,193.3300018310547
597529,FDX,2016-12-07,196.5200042724609
597530,FDX,2016-12-08,197.07000732421875
597531,FDX,2016-12-09,196.6000061035156
597532,FDX,2016-12-12,197.63999938964844
597533,FDX,2016-12-13,201.0200042724609
597534,FDX,2016-12-14,197.9199981689453
597535,FDX,2016-12-15,197.9199981689453
597536,FDX,2016-12-16,196.47999572753903
597537,FDX,2016-12-19,197.6199951171875
597538,FDX,2016-12-20,198.7400054931641
597539,FDX,2016-12-21,192.1199951171875
597540,FDX,2016-12-22,190.88999938964844
597541,FDX,2016-12-23,191.8600006103516
597542,FDX,2016-12-27,190.5500030517578
597543,FDX,2016-12-28,188.4499969482422
597544,FDX,2016-12-29,186.9499969482422
597545,FDX,2016-12-30,186.1999969482422
597546,FDX,2017-01-03,187.6999969482422
597547,FDX,2017-01-04,188.7100067138672
597548,FDX,2017-01-05,188.41000366210935
597549,FDX,2017-01-06,190.25
597550,FDX,2017-01-09,189.69000244140625
597551,FDX,2017-01-10,188.4199981689453
597552,FDX,2017-01-11,189.2400054931641
597553,FDX,2017-01-12,187.3800048828125
597554,FDX,2017-01-13,187.00999450683597
597555,FDX,2017-01-17,186.0500030517578
597556,FDX,2017-01-18,187.22999572753903
597557,FDX,2017-01-19,186.1699981689453
597558,FDX,2017-01-20,185.72999572753903
597559,FDX,2017-01-23,185.4600067138672
597560,FDX,2017-01-24,191.6100006103516
597561,FDX,2017-01-25,192.9499969482422
597562,FDX,2017-01-26,192.5800018310547
597563,FDX,2017-01-27,195.9199981689453
597564,FDX,2017-01-30,193.25
597565,FDX,2017-01-31,189.1100006103516
597566,FDX,2017-02-01,186.2700042724609
597567,FDX,2017-02-02,184.6100006103516
597568,FDX,2017-02-03,188.2100067138672
597569,FDX,2017-02-06,188.1999969482422
597570,FDX,2017-02-07,188.0200042724609
597571,FDX,2017-02-08,187.9600067138672
597572,FDX,2017-02-09,188.57000732421875
597573,FDX,2017-02-10,190.8600006103516
597574,FDX,2017-02-13,192.57000732421875
597575,FDX,2017-02-14,192.4600067138672
597576,FDX,2017-02-15,194.6699981689453
597577,FDX,2017-02-16,193.3500061035156
597578,FDX,2017-02-17,193.6999969482422
597579,FDX,2017-02-21,195.3600006103516
597580,FDX,2017-02-22,193.8300018310547
597581,FDX,2017-02-23,191.17999267578125
597582,FDX,2017-02-24,193.1100006103516
597583,FDX,2017-02-27,194.3699951171875
597584,FDX,2017-02-28,192.97999572753903
597585,FDX,2017-03-01,197.4199981689453
597586,FDX,2017-03-02,194.7100067138672
597587,FDX,2017-03-03,194.3500061035156
597588,FDX,2017-03-06,193.9499969482422
597589,FDX,2017-03-07,192.91000366210935
597590,FDX,2017-03-08,192.9199981689453
597591,FDX,2017-03-09,191.30999755859372
597592,FDX,2017-03-10,192.1499938964844
597593,FDX,2017-03-13,193.1199951171875
597594,FDX,2017-03-14,191.3800048828125
597595,FDX,2017-03-15,193.25999450683597
597596,FDX,2017-03-16,193.1100006103516
597597,FDX,2017-03-17,194.58999633789065
597598,FDX,2017-03-20,192.2700042724609
597599,FDX,2017-03-21,191.83999633789065
597600,FDX,2017-03-22,195.9199981689453
597601,FDX,2017-03-23,189.19000244140625
597602,FDX,2017-03-24,188.1199951171875
597603,FDX,2017-03-27,187.0399932861328
597604,FDX,2017-03-28,189.88999938964844
597605,FDX,2017-03-29,190.9199981689453
597606,FDX,2017-03-30,194.1699981689453
597607,FDX,2017-03-31,195.1499938964844
597608,FDX,2017-04-03,195.3600006103516
597609,FDX,2017-04-04,196.2700042724609
597610,FDX,2017-04-05,195.8500061035156
597611,FDX,2017-04-06,195.9900054931641
597612,FDX,2017-04-07,195.6499938964844
597613,FDX,2017-04-10,195.75999450683597
597614,FDX,2017-04-11,192.9900054931641
597615,FDX,2017-04-12,186.30999755859372
597616,FDX,2017-04-13,183.72999572753903
597617,FDX,2017-04-17,185.5399932861328
597618,FDX,2017-04-18,183.6100006103516
597619,FDX,2017-04-19,183.55999755859372
597620,FDX,2017-04-20,186.47999572753903
597621,FDX,2017-04-21,185.27999877929688
597622,FDX,2017-04-24,188.55999755859372
597623,FDX,2017-04-25,188.97000122070312
597624,FDX,2017-04-26,189.5800018310547
597625,FDX,2017-04-27,191.7100067138672
597626,FDX,2017-04-28,189.6999969482422
597627,FDX,2017-05-01,188.22999572753903
597628,FDX,2017-05-02,189.02999877929688
597629,FDX,2017-05-03,189.9199981689453
597630,FDX,2017-05-04,191.19000244140625
597631,FDX,2017-05-05,192.4199981689453
597632,FDX,2017-05-08,191.1100006103516
597633,FDX,2017-05-09,190.7899932861328
597634,FDX,2017-05-10,189.75
597635,FDX,2017-05-11,190.83999633789065
597636,FDX,2017-05-12,191.66000366210935
597637,FDX,2017-05-15,194.75999450683597
597638,FDX,2017-05-16,194.13999938964844
597639,FDX,2017-05-17,187.4900054931641
597640,FDX,2017-05-18,188.72999572753903
597641,FDX,2017-05-19,189.3699951171875
597642,FDX,2017-05-22,191.6499938964844
597643,FDX,2017-05-23,193.05999755859372
597644,FDX,2017-05-24,193.2700042724609
597645,FDX,2017-05-25,194.80999755859372
597646,FDX,2017-05-26,194.25999450683597
597647,FDX,2017-05-30,193.8800048828125
597648,FDX,2017-05-31,193.83999633789065
597649,FDX,2017-06-01,198.3600006103516
597650,FDX,2017-06-02,203.1100006103516
597651,FDX,2017-06-05,202.25
597652,FDX,2017-06-06,203.1699981689453
597653,FDX,2017-06-07,206.1499938964844
597654,FDX,2017-06-08,205.83999633789065
597655,FDX,2017-06-09,206.3999938964844
597656,FDX,2017-06-12,209.1199951171875
597657,FDX,2017-06-13,209.4199981689453
597658,FDX,2017-06-14,208.8999938964844
597659,FDX,2017-06-15,210.4499969482422
597660,FDX,2017-06-16,210.5
597661,FDX,2017-06-19,210.9499969482422
597662,FDX,2017-06-20,208.9499969482422
597663,FDX,2017-06-21,212.3000030517578
597664,FDX,2017-06-22,211.6300048828125
597665,FDX,2017-06-23,215.3500061035156
597666,FDX,2017-06-26,215.3600006103516
597667,FDX,2017-06-27,214.3300018310547
597668,FDX,2017-06-28,217.1499938964844
597669,FDX,2017-06-29,215.22999572753903
597670,FDX,2017-06-30,217.3300018310547
597671,FDX,2017-07-03,217.3800048828125
597672,FDX,2017-07-05,218.30999755859372
597673,FDX,2017-07-06,215.02999877929688
597674,FDX,2017-07-07,218.50999450683597
597675,FDX,2017-07-10,218.8699951171875
597676,FDX,2017-07-11,217.5399932861328
597677,FDX,2017-07-12,218.32000732421875
597678,FDX,2017-07-13,217.97000122070312
597679,FDX,2017-07-14,219.05999755859372
597680,FDX,2017-07-17,215.47999572753903
597681,FDX,2017-07-18,211.0399932861328
597682,FDX,2017-07-19,212.8800048828125
597683,FDX,2017-07-20,211.8800048828125
597684,FDX,2017-07-21,212.50999450683597
597685,FDX,2017-07-24,212.67999267578125
597686,FDX,2017-07-25,214.3699951171875
597687,FDX,2017-07-26,213.6300048828125
597688,FDX,2017-07-27,207.5399932861328
597689,FDX,2017-07-28,208.0399932861328
597690,FDX,2017-07-31,208.02999877929688
597691,FDX,2017-08-01,206.7100067138672
597692,FDX,2017-08-02,209.5
597693,FDX,2017-08-03,209.3600006103516
597694,FDX,2017-08-04,209.32000732421875
597695,FDX,2017-08-07,208.3699951171875
597696,FDX,2017-08-08,207.0
597697,FDX,2017-08-09,206.17999267578125
597698,FDX,2017-08-10,203.5500030517578
597699,FDX,2017-08-11,204.8699951171875
597700,FDX,2017-08-14,207.8600006103516
597701,FDX,2017-08-15,209.07000732421875
597702,FDX,2017-08-16,209.6300048828125
597703,FDX,2017-08-17,205.3699951171875
597704,FDX,2017-08-18,206.0
597705,FDX,2017-08-21,206.3300018310547
597706,FDX,2017-08-22,209.27999877929688
597707,FDX,2017-08-23,207.07000732421875
597708,FDX,2017-08-24,206.6699981689453
597709,FDX,2017-08-25,207.75999450683597
597710,FDX,2017-08-28,208.83999633789065
597711,FDX,2017-08-29,211.3000030517578
597712,FDX,2017-08-30,213.77999877929688
597713,FDX,2017-08-31,214.3800048828125
597714,FDX,2017-09-01,215.0500030517578
597715,FDX,2017-09-05,213.25999450683597
597716,FDX,2017-09-06,211.91000366210935
597717,FDX,2017-09-07,213.66000366210935
597718,FDX,2017-09-08,210.47999572753903
597719,FDX,2017-09-11,212.3999938964844
597720,FDX,2017-09-12,215.5399932861328
597721,FDX,2017-09-13,215.0
597722,FDX,2017-09-14,214.5200042724609
597723,FDX,2017-09-15,214.8300018310547
597724,FDX,2017-09-18,215.0800018310547
597725,FDX,2017-09-19,216.0
597726,FDX,2017-09-20,220.5
597727,FDX,2017-09-21,218.8300018310547
597728,FDX,2017-09-22,220.0
597729,FDX,2017-09-25,219.1999969482422
597730,FDX,2017-09-26,219.80999755859372
597731,FDX,2017-09-27,220.0
597732,FDX,2017-09-28,224.25999450683597
597733,FDX,2017-09-29,225.5800018310547
597734,FDX,2017-10-02,226.3300018310547
597735,FDX,2017-10-03,223.0
597736,FDX,2017-10-04,221.32000732421875
597737,FDX,2017-10-05,221.6100006103516
597738,FDX,2017-10-06,220.8000030517578
597739,FDX,2017-10-09,220.63999938964844
597740,FDX,2017-10-10,220.77999877929688
597741,FDX,2017-10-11,222.67999267578125
597742,FDX,2017-10-12,225.05999755859372
597743,FDX,2017-10-13,222.22000122070312
597744,FDX,2017-10-16,221.3500061035156
597745,FDX,2017-10-17,220.1000061035156
597746,FDX,2017-10-18,222.3000030517578
597747,FDX,2017-10-19,223.97000122070312
597748,FDX,2017-10-20,225.07000732421875
597749,FDX,2017-10-23,225.33999633789065
597750,FDX,2017-10-24,225.83999633789065
597751,FDX,2017-10-25,225.5
597752,FDX,2017-10-26,229.0399932861328
597753,FDX,2017-10-27,230.47000122070312
597754,FDX,2017-10-30,227.72000122070312
597755,FDX,2017-10-31,225.80999755859372
597756,FDX,2017-11-01,225.4600067138672
597757,FDX,2017-11-02,225.3000030517578
597758,FDX,2017-11-03,224.2400054931641
597759,FDX,2017-11-06,220.9499969482422
597760,FDX,2017-11-07,221.16000366210935
597761,FDX,2017-11-08,220.5
597762,FDX,2017-11-09,217.44000244140625
597763,FDX,2017-11-10,218.1499938964844
597764,FDX,2017-11-13,221.42999267578125
597765,FDX,2017-11-14,219.94000244140625
597766,FDX,2017-11-15,214.4499969482422
597767,FDX,2017-11-16,217.91000366210935
597768,FDX,2017-11-17,216.0
597769,FDX,2017-11-20,217.25
597770,FDX,2017-11-21,217.32000732421875
597771,FDX,2017-11-22,217.8300018310547
597772,FDX,2017-11-24,217.0
597773,FDX,2017-11-27,217.8699951171875
597774,FDX,2017-11-28,218.50999450683597
597775,FDX,2017-11-29,225.92999267578125
597776,FDX,2017-11-30,231.4600067138672
597777,FDX,2017-12-01,230.83999633789065
597778,FDX,2017-12-04,239.0500030517578
597779,FDX,2017-12-05,235.3999938964844
597780,FDX,2017-12-06,236.38999938964844
597781,FDX,2017-12-07,239.3000030517578
597782,FDX,2017-12-08,240.72999572753903
597783,FDX,2017-12-11,238.6100006103516
597784,FDX,2017-12-12,239.5
597785,FDX,2017-12-13,242.0200042724609
597786,FDX,2017-12-14,238.5
597787,FDX,2017-12-15,240.0500030517578
597788,FDX,2017-12-18,241.91000366210935
597789,FDX,2017-12-19,242.5399932861328
597790,FDX,2017-12-20,251.07000732421875
597791,FDX,2017-12-21,250.1699981689453
597792,FDX,2017-12-22,250.0200042724609
597793,FDX,2017-12-26,249.63999938964844
597794,FDX,2017-12-27,250.02999877929688
597795,FDX,2017-12-28,248.32000732421875
597796,FDX,2017-12-29,249.5399932861328
597797,FDX,2018-01-02,257.6000061035156
597798,FDX,2018-01-03,260.82000732421875
597799,FDX,2018-01-04,264.8800048828125
597800,FDX,2018-01-05,265.9200134277344
597801,FDX,2018-01-08,268.6600036621094
597802,FDX,2018-01-09,267.75
597803,FDX,2018-01-10,268.010009765625
597804,FDX,2018-01-11,271.19000244140625
597805,FDX,2018-01-12,271.8500061035156
597806,FDX,2018-01-16,269.5799865722656
597807,FDX,2018-01-17,271.489990234375
597808,FDX,2018-01-18,272.17999267578125
597809,FDX,2018-01-19,274.32000732421875
597810,FDX,2018-01-22,273.8900146484375
597811,FDX,2018-01-23,272.0199890136719
597812,FDX,2018-01-24,270.4100036621094
597813,FDX,2018-01-25,268.0400085449219
597814,FDX,2018-01-26,268.8500061035156
597815,FDX,2018-01-29,267.69000244140625
597816,FDX,2018-01-30,261.4599914550781
597817,FDX,2018-01-31,262.4800109863281
597818,FDX,2018-02-01,261.8299865722656
597819,FDX,2018-02-02,255.8699951171875
597820,FDX,2018-02-05,248.5
597821,FDX,2018-02-06,250.17999267578125
597822,FDX,2018-02-07,251.1499938964844
597823,FDX,2018-02-08,239.2700042724609
597824,FDX,2018-02-09,235.32000732421875
597825,FDX,2018-02-12,239.92999267578125
597826,FDX,2018-02-13,240.32000732421875
597827,FDX,2018-02-14,240.82000732421875
597828,FDX,2018-02-15,245.02999877929688
597829,FDX,2018-02-16,244.19000244140625
597830,FDX,2018-02-20,240.97999572753903
597831,FDX,2018-02-21,243.3000030517578
597832,FDX,2018-02-22,245.42999267578125
597833,FDX,2018-02-23,252.22000122070312
597834,FDX,2018-02-26,254.50999450683597
597835,FDX,2018-02-27,248.7400054931641
597836,FDX,2018-02-28,246.41000366210935
597837,FDX,2018-03-01,243.6999969482422
597838,FDX,2018-03-02,241.30999755859372
597839,FDX,2018-03-05,241.94000244140625
597840,FDX,2018-03-06,243.0399932861328
597841,FDX,2018-03-07,241.67999267578125
597842,FDX,2018-03-08,240.47000122070312
597843,FDX,2018-03-09,247.1199951171875
597844,FDX,2018-03-12,246.5399932861328
597845,FDX,2018-03-13,250.7700042724609
597846,FDX,2018-03-14,246.91000366210935
597847,FDX,2018-03-15,247.3999938964844
597848,FDX,2018-03-16,252.02999877929688
597849,FDX,2018-03-19,249.6100006103516
597850,FDX,2018-03-20,251.9900054931641
597851,FDX,2018-03-21,249.0200042724609
597852,FDX,2018-03-22,236.2700042724609
597853,FDX,2018-03-23,229.47999572753903
597854,FDX,2018-03-26,239.8500061035156
597855,FDX,2018-03-27,234.63999938964844
597856,FDX,2018-03-28,234.8000030517578
597857,FDX,2018-03-29,240.1100006103516
597858,FDX,2018-04-02,238.5
597859,FDX,2018-04-03,241.0399932861328
597860,FDX,2018-04-04,238.75999450683597
597861,FDX,2018-04-05,241.07000732421875
597862,FDX,2018-04-06,234.2899932861328
597863,FDX,2018-04-09,234.32000732421875
597864,FDX,2018-04-10,238.0
597865,FDX,2018-04-11,238.0
597866,FDX,2018-04-12,241.91000366210935
597867,FDX,2018-04-13,244.4900054931641
597868,FDX,2018-04-16,250.02999877929688
597869,FDX,2018-04-17,252.0
597870,FDX,2018-04-18,255.52999877929688
597871,FDX,2018-04-19,251.58999633789065
597872,FDX,2018-04-20,247.1199951171875
597873,FDX,2018-04-23,248.82000732421875
597874,FDX,2018-04-24,245.55999755859372
597875,FDX,2018-04-25,246.8999938964844
597876,FDX,2018-04-26,246.92999267578125
597877,FDX,2018-04-27,250.3300018310547
597878,FDX,2018-04-30,247.1999969482422
597879,FDX,2018-05-01,244.66000366210935
597880,FDX,2018-05-02,240.6000061035156
597881,FDX,2018-05-03,242.1499938964844
597882,FDX,2018-05-04,244.94000244140625
597883,FDX,2018-05-07,243.1199951171875
597884,FDX,2018-05-08,241.9499969482422
597885,FDX,2018-05-09,244.1699981689453
597886,FDX,2018-05-10,247.6999969482422
597887,FDX,2018-05-11,250.8999938964844
597888,FDX,2018-05-14,251.3500061035156
597889,FDX,2018-05-15,247.33999633789065
597890,FDX,2018-05-16,247.1199951171875
597891,FDX,2018-05-17,248.4600067138672
597892,FDX,2018-05-18,249.4499969482422
597893,FDX,2018-05-21,254.66000366210935
597894,FDX,2018-05-22,252.58999633789065
597895,FDX,2018-05-23,250.47000122070312
597896,FDX,2018-05-24,251.7400054931641
597897,FDX,2018-05-25,251.5
597898,FDX,2018-05-29,247.6100006103516
597899,FDX,2018-05-30,253.0800018310547
597900,FDX,2018-05-31,249.1199951171875
597901,FDX,2018-06-01,253.6000061035156
597902,FDX,2018-06-04,251.8800048828125
597903,FDX,2018-06-05,252.0
597904,FDX,2018-06-06,256.54998779296875
597905,FDX,2018-06-07,257.25
597906,FDX,2018-06-08,260.1499938964844
597907,FDX,2018-06-11,261.9700012207031
597908,FDX,2018-06-12,265.5299987792969
597909,FDX,2018-06-13,262.9200134277344
597910,FDX,2018-06-14,263.4800109863281
597911,FDX,2018-06-15,264.5599975585937
597912,FDX,2018-06-18,263.6700134277344
597913,FDX,2018-06-19,258.3900146484375
597914,FDX,2018-06-20,251.42999267578125
597915,FDX,2018-06-21,246.72000122070312
597916,FDX,2018-06-22,241.7700042724609
597917,FDX,2018-06-25,234.52999877929688
597918,FDX,2018-06-26,236.8500061035156
597919,FDX,2018-06-27,229.75
597920,FDX,2018-06-28,226.6699981689453
597921,FDX,2018-06-29,227.05999755859372
597922,FDX,2018-07-02,229.38999938964844
597923,FDX,2018-07-03,227.6100006103516
597924,FDX,2018-07-05,228.5800018310547
597925,FDX,2018-07-06,228.2700042724609
597926,FDX,2018-07-09,234.94000244140625
597927,FDX,2018-07-10,235.66000366210935
597928,FDX,2018-07-11,230.22000122070312
597929,FDX,2018-07-12,232.69000244140625
597930,FDX,2018-07-13,233.75
597931,FDX,2018-07-16,230.17999267578125
597932,FDX,2018-07-17,231.1499938964844
597933,FDX,2018-07-18,236.19000244140625
597934,FDX,2018-07-19,236.5500030517578
597935,FDX,2018-07-20,234.92999267578125
597936,FDX,2018-07-23,236.3999938964844
597937,FDX,2018-07-24,236.8300018310547
597938,FDX,2018-07-25,240.2400054931641
597939,FDX,2018-07-26,241.2400054931641
597940,FDX,2018-07-27,240.83999633789065
597941,FDX,2018-07-30,240.44000244140625
597942,FDX,2018-07-31,245.8699951171875
597943,FDX,2018-08-01,241.1000061035156
597944,FDX,2018-08-02,241.1199951171875
597945,FDX,2018-08-03,243.32000732421875
597946,FDX,2018-08-06,245.1300048828125
597947,FDX,2018-08-07,247.8500061035156
597948,FDX,2018-08-08,245.4900054931641
597949,FDX,2018-08-09,244.8000030517578
597950,FDX,2018-08-10,241.75999450683597
597951,FDX,2018-08-13,240.9900054931641
597952,FDX,2018-08-14,243.6999969482422
597953,FDX,2018-08-15,243.47999572753903
597954,FDX,2018-08-16,246.25
597955,FDX,2018-08-17,246.94000244140625
597956,FDX,2018-08-20,248.7899932861328
597957,FDX,2018-08-21,251.1100006103516
597958,FDX,2018-08-22,246.94000244140625
597959,FDX,2018-08-23,244.47000122070312
597960,FDX,2018-08-24,245.0200042724609
597961,FDX,2018-08-27,248.8999938964844
597962,FDX,2018-08-28,247.6300048828125
597963,FDX,2018-08-29,247.6000061035156
597964,FDX,2018-08-30,246.7400054931641
597965,FDX,2018-08-31,243.9499969482422
597966,FDX,2018-09-04,241.2899932861328
597967,FDX,2018-09-05,244.75999450683597
597968,FDX,2018-09-06,246.19000244140625
597969,FDX,2018-09-07,245.97000122070312
597970,FDX,2018-09-10,249.4499969482422
597971,FDX,2018-09-11,249.3600006103516
597972,FDX,2018-09-12,252.97999572753903
597973,FDX,2018-09-13,253.1699981689453
597974,FDX,2018-09-14,255.44000244140625
597975,FDX,2018-09-17,255.72999572753903
597976,FDX,2018-09-18,241.5800018310547
597977,FDX,2018-09-19,242.8800048828125
597978,FDX,2018-09-20,246.80999755859372
597979,FDX,2018-09-21,247.32000732421875
597980,FDX,2018-09-24,243.83999633789065
597981,FDX,2018-09-25,239.1999969482422
597982,FDX,2018-09-26,241.1100006103516
597983,FDX,2018-09-27,240.6999969482422
597984,FDX,2018-09-28,240.7899932861328
597985,FDX,2018-10-01,239.92999267578125
597986,FDX,2018-10-02,239.0
597987,FDX,2018-10-03,240.94000244140625
597988,FDX,2018-10-04,239.07000732421875
597989,FDX,2018-10-05,236.05999755859372
597990,FDX,2018-10-08,234.9900054931641
597991,FDX,2018-10-09,229.75
597992,FDX,2018-10-10,221.4600067138672
597993,FDX,2018-10-11,217.4199981689453
597994,FDX,2018-10-12,221.0
597995,FDX,2018-10-15,221.0200042724609
597996,FDX,2018-10-16,226.17999267578125
597997,FDX,2018-10-17,223.4600067138672
597998,FDX,2018-10-18,217.2899932861328
597999,FDX,2018-10-19,219.8000030517578
598000,FDX,2018-10-22,218.3999938964844
598001,FDX,2018-10-23,218.3800048828125
598002,FDX,2018-10-24,209.1999969482422
598003,FDX,2018-10-25,213.77999877929688
598004,FDX,2018-10-26,210.52999877929688
598005,FDX,2018-10-29,211.0399932861328
598006,FDX,2018-10-30,216.52999877929688
598007,FDX,2018-10-31,220.33999633789065
598008,FDX,2018-11-01,224.0399932861328
598009,FDX,2018-11-02,221.66000366210935
598010,FDX,2018-11-05,222.6100006103516
598011,FDX,2018-11-06,226.7700042724609
598012,FDX,2018-11-07,231.27999877929688
598013,FDX,2018-11-08,229.3999938964844
598014,FDX,2018-11-09,224.3999938964844
598015,FDX,2018-11-12,219.6300048828125
598016,FDX,2018-11-13,222.50999450683597
598017,FDX,2018-11-14,225.16000366210935
598018,FDX,2018-11-15,227.80999755859372
598019,FDX,2018-11-16,226.69000244140625
598020,FDX,2018-11-19,226.3000030517578
598021,FDX,2018-11-20,221.33999633789065
598022,FDX,2018-11-21,222.5500030517578
598023,FDX,2018-11-23,223.3999938964844
598024,FDX,2018-11-26,225.0399932861328
598025,FDX,2018-11-27,225.22999572753903
598026,FDX,2018-11-28,231.8500061035156
598027,FDX,2018-11-29,227.5
598028,FDX,2018-11-30,229.0
598029,FDX,2018-12-03,230.0399932861328
598030,FDX,2018-12-04,215.5200042724609
598031,FDX,2018-12-06,215.05999755859372
598032,FDX,2018-12-07,201.38999938964844
598033,FDX,2018-12-10,192.92999267578125
598034,FDX,2018-12-11,189.6499938964844
598035,FDX,2018-12-12,188.2700042724609
598036,FDX,2018-12-13,187.17999267578125
598037,FDX,2018-12-14,184.1100006103516
598038,FDX,2018-12-17,182.19000244140625
598039,FDX,2018-12-18,185.00999450683597
598040,FDX,2018-12-19,162.50999450683594
598041,FDX,2018-12-20,159.72000122070312
598042,FDX,2018-12-21,158.0
598043,FDX,2018-12-24,152.6999969482422
598044,FDX,2018-12-26,160.14999389648438
598045,FDX,2018-12-27,161.02000427246094
598046,FDX,2018-12-28,158.97999572753906
598047,FDX,2018-12-31,161.3300018310547
598048,FDX,2019-01-02,163.19000244140625
598049,FDX,2019-01-03,157.19000244140625
598050,FDX,2019-01-04,164.42999267578125
598051,FDX,2019-01-07,166.72999572753906
598052,FDX,2019-01-08,167.02000427246094
598053,FDX,2019-01-09,170.58999633789062
598054,FDX,2019-01-10,170.1199951171875
598055,FDX,2019-01-11,170.99000549316406
598056,FDX,2019-01-14,171.5500030517578
598057,FDX,2019-01-15,170.6300048828125
598058,FDX,2019-01-16,171.36000061035156
598059,FDX,2019-01-17,173.27000427246094
598060,FDX,2019-01-18,176.91000366210938
598061,FDX,2019-01-22,175.89999389648438
598062,FDX,2019-01-23,173.67999267578125
598063,FDX,2019-01-24,174.10000610351562
598064,FDX,2019-01-25,175.36000061035156
598065,FDX,2019-01-28,173.9600067138672
598066,FDX,2019-01-29,173.5800018310547
598067,FDX,2019-01-30,177.47000122070312
598068,FDX,2019-01-31,177.57000732421875
598069,FDX,2019-02-01,179.30999755859375
598070,FDX,2019-02-04,182.72999572753903
598071,FDX,2019-02-05,183.72999572753903
598072,FDX,2019-02-06,183.80999755859372
598073,FDX,2019-02-07,181.3699951171875
598074,FDX,2019-02-08,177.24000549316406
598075,FDX,2019-02-11,181.08999633789065
598076,FDX,2019-02-12,185.4499969482422
598077,FDX,2019-02-13,185.6199951171875
598078,FDX,2019-02-14,183.9199981689453
598079,FDX,2019-02-15,179.3000030517578
598080,FDX,2019-02-19,180.25
598081,FDX,2019-02-20,181.91000366210935
598082,FDX,2019-02-21,182.27999877929688
598083,FDX,2019-02-22,180.4900054931641
598084,FDX,2019-02-25,181.07000732421875
598085,FDX,2019-02-26,181.7100067138672
598086,FDX,2019-02-27,181.80999755859372
598087,FDX,2019-02-28,181.0
598088,FDX,2019-03-01,182.8000030517578
598089,FDX,2019-03-04,181.13999938964844
598090,FDX,2019-03-05,180.00999450683594
598091,FDX,2019-03-06,178.17999267578125
598092,FDX,2019-03-07,172.86000061035156
598093,FDX,2019-03-08,171.77999877929688
598094,FDX,2019-03-11,176.4499969482422
598095,FDX,2019-03-12,177.1699981689453
598096,FDX,2019-03-13,179.52999877929688
598097,FDX,2019-03-14,179.0800018310547
598098,FDX,2019-03-15,177.97999572753906
598099,FDX,2019-03-18,182.3999938964844
598100,FDX,2019-03-19,181.41000366210935
598101,FDX,2019-03-20,175.07000732421875
598102,FDX,2019-03-21,178.99000549316406
598103,FDX,2019-03-22,173.99000549316406
598104,FDX,2019-03-25,172.07000732421875
598105,FDX,2019-03-26,175.14999389648438
598106,FDX,2019-03-27,176.08999633789062
598107,FDX,2019-03-28,177.89999389648438
598108,FDX,2019-03-29,181.41000366210935
598109,FDX,2019-04-01,186.4499969482422
598110,FDX,2019-04-02,184.02999877929688
598111,FDX,2019-04-03,185.19000244140625
598112,FDX,2019-04-04,187.6699981689453
598113,FDX,2019-04-05,189.8999938964844
598114,FDX,2019-04-08,191.3800048828125
598115,FDX,2019-04-09,189.9499969482422
598116,FDX,2019-04-10,191.0
598117,FDX,2019-04-11,191.8699951171875
598118,FDX,2019-04-12,196.9499969482422
598119,FDX,2019-04-15,196.17999267578125
598120,FDX,2019-04-16,197.22999572753903
598121,FDX,2019-04-17,198.05999755859372
598122,FDX,2019-04-18,198.1499938964844
598123,FDX,2019-04-22,195.97999572753903
598124,FDX,2019-04-23,195.1300048828125
598125,FDX,2019-04-24,197.8600006103516
598126,FDX,2019-04-25,188.8699951171875
598127,FDX,2019-04-26,184.0399932861328
598128,FDX,2019-04-29,186.6300048828125
598129,FDX,2019-04-30,189.4600067138672
598130,FDX,2019-05-01,185.6199951171875
598131,FDX,2019-05-02,187.0399932861328
598132,FDX,2019-05-03,188.05999755859372
598133,FDX,2019-05-06,185.6000061035156
598134,FDX,2019-05-07,180.66000366210935
598135,FDX,2019-05-08,179.42999267578125
598136,FDX,2019-05-09,179.55999755859375
598137,FDX,2019-05-10,178.0
598138,FDX,2019-05-13,172.3000030517578
598139,FDX,2019-05-14,171.86000061035156
598140,FDX,2019-05-15,172.5399932861328
598141,FDX,2019-05-16,175.77000427246094
598142,FDX,2019-05-17,169.9199981689453
598143,FDX,2019-05-20,168.2100067138672
598144,FDX,2019-05-21,167.99000549316406
598145,FDX,2019-05-22,162.0
598146,FDX,2019-05-23,160.58999633789062
598147,FDX,2019-05-24,159.92999267578125
598148,FDX,2019-05-28,158.4499969482422
598149,FDX,2019-05-29,159.57000732421875
598150,FDX,2019-05-30,158.00999450683594
598151,FDX,2019-05-31,154.27999877929688
598152,FDX,2019-06-03,152.33999633789062
598153,FDX,2019-06-04,159.58999633789062
598154,FDX,2019-06-05,158.58999633789062
598155,FDX,2019-06-06,156.85000610351562
598156,FDX,2019-06-07,158.02000427246094
598157,FDX,2019-06-10,161.83999633789062
598158,FDX,2019-06-11,159.44000244140625
598159,FDX,2019-06-12,161.3699951171875
598160,FDX,2019-06-13,165.6699981689453
598161,FDX,2019-06-14,164.5500030517578
598162,FDX,2019-06-17,163.72000122070312
598163,FDX,2019-06-18,166.33999633789062
598164,FDX,2019-06-19,166.55999755859375
598165,FDX,2019-06-20,168.5
598166,FDX,2019-06-21,165.35000610351562
598167,FDX,2019-06-24,160.89999389648438
598168,FDX,2019-06-25,155.97999572753906
598169,FDX,2019-06-26,159.9199981689453
598170,FDX,2019-06-27,163.30999755859375
598171,FDX,2019-06-28,164.19000244140625
598172,FDX,2019-07-01,162.97000122070312
598173,FDX,2019-07-02,159.7899932861328
598174,FDX,2019-07-03,161.4199981689453
598175,FDX,2019-07-05,161.97000122070312
598176,FDX,2019-07-08,160.82000732421875
598177,FDX,2019-07-09,159.19000244140625
598178,FDX,2019-07-10,159.99000549316406
598179,FDX,2019-07-11,162.60000610351562
598180,FDX,2019-07-12,167.47000122070312
598181,FDX,2019-07-15,167.89999389648438
598182,FDX,2019-07-16,169.7899932861328
598183,FDX,2019-07-17,165.0500030517578
598184,FDX,2019-07-18,165.3800048828125
598185,FDX,2019-07-19,167.1300048828125
598186,FDX,2019-07-22,169.5500030517578
598187,FDX,2019-07-23,173.77000427246094
598188,FDX,2019-07-24,176.00999450683594
598189,FDX,2019-07-25,175.8699951171875
598190,FDX,2019-07-26,174.94000244140625
598191,FDX,2019-07-29,172.60000610351562
598192,FDX,2019-07-30,172.38999938964844
598193,FDX,2019-07-31,170.52999877929688
598194,FDX,2019-08-01,163.30999755859375
598195,FDX,2019-08-02,163.72999572753906
598196,FDX,2019-08-05,157.25999450683594
598197,FDX,2019-08-06,161.19000244140625
598198,FDX,2019-08-07,160.66000366210938
598199,FDX,2019-08-08,164.22999572753906
598200,FDX,2019-08-09,162.1300048828125
598201,FDX,2019-08-12,158.80999755859375
598202,FDX,2019-08-13,160.52000427246094
598203,FDX,2019-08-14,155.05999755859375
598204,FDX,2019-08-15,152.82000732421875
598205,FDX,2019-08-16,156.0
598206,FDX,2019-08-19,158.30999755859375
598207,FDX,2019-08-20,155.83999633789062
598208,FDX,2019-08-21,158.17999267578125
598209,FDX,2019-08-22,158.10000610351562
598210,FDX,2019-08-23,151.97000122070312
598211,FDX,2019-08-26,152.49000549316406
598212,FDX,2019-08-27,149.52999877929688
598213,FDX,2019-08-28,153.17999267578125
598214,FDX,2019-08-29,157.4499969482422
598215,FDX,2019-08-30,158.61000061035156
598216,FDX,2019-09-03,155.3699951171875
598217,FDX,2019-09-04,159.05999755859375
598218,FDX,2019-09-05,164.3800048828125
598219,FDX,2019-09-06,161.8699951171875
598220,FDX,2019-09-09,167.4199981689453
598221,FDX,2019-09-10,172.25999450683594
598222,FDX,2019-09-11,173.9600067138672
598223,FDX,2019-09-12,173.50999450683594
598224,FDX,2019-09-13,174.10000610351562
598225,FDX,2019-09-16,173.57000732421875
598226,FDX,2019-09-17,173.3000030517578
598227,FDX,2019-09-18,150.91000366210938
598228,FDX,2019-09-19,152.4499969482422
598229,FDX,2019-09-20,148.77999877929688
598230,FDX,2019-09-23,145.6699981689453
598231,FDX,2019-09-24,143.25
598232,FDX,2019-09-25,147.0399932861328
598233,FDX,2019-09-26,145.16000366210938
598234,FDX,2019-09-27,144.9600067138672
598235,FDX,2019-09-30,145.57000732421875
598236,FDX,2019-10-01,141.63999938964844
598237,FDX,2019-10-02,140.77999877929688
598238,FDX,2019-10-03,141.7100067138672
598239,FDX,2019-10-04,143.0
598240,FDX,2019-10-07,142.08999633789062
598241,FDX,2019-10-08,138.38999938964844
598242,FDX,2019-10-09,139.25
598243,FDX,2019-10-10,141.36000061035156
598244,FDX,2019-10-11,145.5399932861328
598245,FDX,2019-10-14,146.77999877929688
598246,FDX,2019-10-15,149.9600067138672
598247,FDX,2019-10-16,150.77000427246094
598248,FDX,2019-10-17,150.6999969482422
598249,FDX,2019-10-18,149.91000366210938
598250,FDX,2019-10-21,152.0399932861328
598251,FDX,2019-10-22,154.6300048828125
598252,FDX,2019-10-23,155.97999572753906
598253,FDX,2019-10-24,154.0500030517578
598254,FDX,2019-10-25,158.08999633789062
598255,FDX,2019-10-28,158.39999389648438
598256,FDX,2019-10-29,158.00999450683594
598257,FDX,2019-10-30,155.83999633789062
598258,FDX,2019-10-31,152.66000366210938
598259,FDX,2019-11-01,156.52000427246094
598260,FDX,2019-11-04,164.83999633789062
598261,FDX,2019-11-05,164.85000610351562
598262,FDX,2019-11-06,163.1699981689453
598263,FDX,2019-11-07,163.9199981689453
598264,FDX,2019-11-08,163.22000122070312
598265,FDX,2019-11-11,162.17999267578125
598266,FDX,2019-11-12,161.22000122070312
598267,FDX,2019-11-13,156.22999572753906
598268,FDX,2019-11-14,156.67999267578125
598269,FDX,2019-11-15,158.3300018310547
598270,FDX,2019-11-18,157.5500030517578
598271,FDX,2019-11-19,155.52000427246094
598272,FDX,2019-11-20,152.27000427246094
598273,FDX,2019-11-21,152.0800018310547
598274,FDX,2019-11-22,156.5500030517578
598275,FDX,2019-11-25,159.5399932861328
598276,FDX,2019-11-26,161.5
598277,FDX,2019-11-27,161.50999450683594
598278,FDX,2019-11-29,160.0500030517578
598279,FDX,2019-12-02,158.02999877929688
598280,FDX,2019-12-03,151.13999938964844
598281,FDX,2019-12-04,153.8699951171875
598282,FDX,2019-12-05,153.94000244140625
598283,FDX,2019-12-06,156.61000061035156
598284,FDX,2019-12-09,156.50999450683594
598285,FDX,2019-12-10,157.0
598286,FDX,2019-12-11,159.0800018310547
598287,FDX,2019-12-12,164.88999938964844
598288,FDX,2019-12-13,165.6699981689453
598289,FDX,2019-12-16,164.10000610351562
598290,FDX,2019-12-17,163.22999572753906
598291,FDX,2019-12-18,146.86000061035156
598292,FDX,2019-12-19,147.02000427246094
598293,FDX,2019-12-20,148.1199951171875
598294,FDX,2019-12-23,151.69000244140625
598295,FDX,2019-12-24,150.77999877929688
598296,FDX,2019-12-26,152.49000549316406
598297,FDX,2019-12-27,152.52999877929688
598298,FDX,2019-12-30,150.13999938964844
598299,FDX,2019-12-31,151.2100067138672
598300,FDX,2020-01-02,155.10000610351562
598301,FDX,2020-01-03,153.17999267578125
598302,FDX,2020-01-06,153.3000030517578
598303,FDX,2020-01-07,154.8000030517578
598304,FDX,2020-01-08,157.1300048828125
598305,FDX,2020-01-09,158.0500030517578
598306,FDX,2020-01-10,156.6300048828125
598307,FDX,2020-01-13,159.27999877929688
598308,FDX,2020-01-14,162.1300048828125
598309,FDX,2020-01-15,159.14999389648438
598310,FDX,2020-01-16,159.5399932861328
598311,FDX,2020-01-17,159.97999572753906
598312,FDX,2020-01-21,157.52999877929688
598313,FDX,2020-01-22,155.5399932861328
598314,FDX,2020-01-23,154.8800048828125
598315,FDX,2020-01-24,154.07000732421875
598316,FDX,2020-01-27,148.49000549316406
598317,FDX,2020-01-28,148.39999389648438
598318,FDX,2020-01-29,148.05999755859375
598319,FDX,2020-01-30,148.25999450683594
598320,FDX,2020-01-31,144.63999938964844
598321,FDX,2020-02-03,143.83999633789062
598322,FDX,2020-02-04,147.50999450683594
598323,FDX,2020-02-05,149.9499969482422
598324,FDX,2020-02-06,148.6300048828125
598325,FDX,2020-02-07,155.66000366210938
598326,FDX,2020-02-10,156.77999877929688
598327,FDX,2020-02-11,158.0
598328,FDX,2020-02-12,158.50999450683594
598329,FDX,2020-02-13,161.47000122070312
598330,FDX,2020-02-14,158.6199951171875
598331,FDX,2020-02-18,158.57000732421875
598332,FDX,2020-02-19,161.13999938964844
598333,FDX,2020-02-20,164.91000366210938
598334,FDX,2020-02-21,163.25
598335,FDX,2020-02-24,154.85000610351562
598336,FDX,2020-02-25,145.60000610351562
598337,FDX,2020-02-26,144.52999877929688
598338,FDX,2020-02-27,138.75999450683594
598339,FDX,2020-02-28,141.1699981689453
598340,FDX,2020-03-02,139.75
598341,FDX,2020-03-03,133.08999633789062
598342,FDX,2020-03-04,136.41000366210938
598343,FDX,2020-03-05,129.92999267578125
598344,FDX,2020-03-06,127.68000030517578
598345,FDX,2020-03-09,115.6999969482422
598346,FDX,2020-03-10,120.66999816894533
598347,FDX,2020-03-11,111.01000213623048
598348,FDX,2020-03-12,97.0
598349,FDX,2020-03-13,106.62999725341795
598350,FDX,2020-03-16,90.48999786376952
598351,FDX,2020-03-17,94.95999908447266
598352,FDX,2020-03-18,99.68000030517578
598353,FDX,2020-03-19,111.68000030517578
598354,FDX,2020-03-20,111.05999755859376
598355,FDX,2020-03-23,111.76000213623048
598356,FDX,2020-03-24,120.04000091552734
598357,FDX,2020-03-25,118.30999755859376
598358,FDX,2020-03-26,125.5999984741211
598359,FDX,2020-03-27,120.58000183105467
598360,FDX,2020-03-30,124.30999755859376
598361,FDX,2020-03-31,121.26000213623048
598362,FDX,2020-04-01,113.4800033569336
598363,FDX,2020-04-02,116.63999938964844
598364,FDX,2020-04-03,109.22000122070312
598365,FDX,2020-04-06,119.0199966430664
598366,FDX,2020-04-07,115.9499969482422
598367,FDX,2020-04-08,125.54000091552734
598368,FDX,2020-04-09,122.29000091552734
598369,FDX,2020-04-13,123.52999877929688
598370,FDX,2020-04-14,125.08000183105467
598371,FDX,2020-04-15,119.9000015258789
598372,FDX,2020-04-16,119.08000183105467
598373,FDX,2020-04-17,124.8499984741211
598374,FDX,2020-04-20,122.63999938964844
598375,FDX,2020-04-21,120.4800033569336
598376,FDX,2020-04-22,118.54000091552734
598377,FDX,2020-04-23,120.87999725341795
598378,FDX,2020-04-24,123.05999755859376
598379,FDX,2020-04-27,127.29000091552734
598380,FDX,2020-04-28,127.73999786376952
598381,FDX,2020-04-29,129.47999572753906
598382,FDX,2020-04-30,126.7699966430664
598383,FDX,2020-05-01,118.1999969482422
598384,FDX,2020-05-04,115.8499984741211
598385,FDX,2020-05-05,117.66999816894533
598386,FDX,2020-05-06,115.12000274658205
598387,FDX,2020-05-07,116.73999786376952
598388,FDX,2020-05-08,120.44000244140624
598389,FDX,2020-05-11,117.55999755859376
598390,FDX,2020-05-12,113.13999938964844
598391,FDX,2020-05-13,109.33999633789062
598392,FDX,2020-05-14,109.11000061035156
598393,FDX,2020-05-15,107.5199966430664
598394,FDX,2020-05-18,119.19000244140624
598395,FDX,2020-05-19,114.79000091552734
598396,FDX,2020-05-20,117.01000213623048
598397,FDX,2020-05-21,115.7699966430664
598398,FDX,2020-05-22,117.0
598399,FDX,2020-05-26,124.80999755859376
598400,FDX,2020-05-27,130.42999267578125
598401,FDX,2020-05-28,131.14999389648438
598402,FDX,2020-05-29,130.55999755859375
598403,FDX,2020-06-01,129.7100067138672
598404,FDX,2020-06-02,134.1999969482422
598405,FDX,2020-06-03,138.0800018310547
598406,FDX,2020-06-04,139.2100067138672
598407,FDX,2020-06-05,142.2100067138672
598408,FDX,2020-06-08,149.3800048828125
598409,FDX,2020-06-09,144.69000244140625
598410,FDX,2020-06-10,140.39999389648438
598411,FDX,2020-06-11,128.80999755859375
598412,FDX,2020-06-12,132.72000122070312
598413,FDX,2020-06-15,133.67999267578125
598414,FDX,2020-06-16,135.5399932861328
598415,FDX,2020-06-17,135.66000366210938
598416,FDX,2020-06-18,138.38999938964844
598417,FDX,2020-06-19,137.6300048828125
598418,FDX,2020-06-22,137.3800048828125
598419,FDX,2020-06-23,139.07000732421875
598420,FDX,2020-06-24,135.08999633789062
598421,FDX,2020-06-25,136.11000061035156
598422,FDX,2020-06-26,130.0800018310547
598423,FDX,2020-06-29,134.5500030517578
598424,FDX,2020-06-30,140.22000122070312
598425,FDX,2020-07-01,156.66000366210938
598426,FDX,2020-07-02,155.47999572753906
598427,FDX,2020-07-06,156.27000427246094
598428,FDX,2020-07-07,158.5399932861328
598429,FDX,2020-07-08,158.55999755859375
598430,FDX,2020-07-09,155.74000549316406
598431,FDX,2020-07-10,158.58999633789062
598432,FDX,2020-07-13,156.22999572753906
598433,FDX,2020-07-14,158.5
598434,FDX,2020-07-15,161.25
598435,FDX,2020-07-16,166.10000610351562
598436,FDX,2020-07-17,165.97999572753906
598437,FDX,2020-07-20,164.1300048828125
598438,FDX,2020-07-21,165.5
598439,FDX,2020-07-22,165.13999938964844
598440,FDX,2020-07-23,165.99000549316406
598441,FDX,2020-07-24,165.0399932861328
598442,FDX,2020-07-27,170.63999938964844
598443,FDX,2020-07-28,166.92999267578125
598444,FDX,2020-07-29,169.5500030517578
598445,FDX,2020-07-30,172.7100067138672
598446,FDX,2020-07-31,168.39999389648438
598447,FDX,2020-08-03,169.22000122070312
598448,FDX,2020-08-04,170.66000366210938
598449,FDX,2020-08-05,171.6999969482422
598450,FDX,2020-08-06,172.24000549316406
598451,FDX,2020-08-07,183.52999877929688
598452,FDX,2020-08-10,199.97999572753903
598453,FDX,2020-08-11,196.4499969482422
598454,FDX,2020-08-12,201.9600067138672
598455,FDX,2020-08-13,203.8600006103516
598456,FDX,2020-08-14,208.6000061035156
598457,FDX,2020-08-17,206.63999938964844
598458,FDX,2020-08-18,206.97000122070312
598459,FDX,2020-08-19,207.8800048828125
598460,FDX,2020-08-20,208.82000732421875
598461,FDX,2020-08-21,210.4900054931641
598462,FDX,2020-08-24,217.3999938964844
598463,FDX,2020-08-25,214.30999755859372
598464,FDX,2020-08-26,215.7700042724609
598465,FDX,2020-08-27,218.2100067138672
598466,FDX,2020-08-28,221.8999938964844
598467,FDX,2020-08-31,219.83999633789065
598468,FDX,2020-09-01,225.4600067138672
598469,FDX,2020-09-02,227.91000366210935
598470,FDX,2020-09-03,220.97000122070312
598471,FDX,2020-09-04,226.1199951171875
598472,FDX,2020-09-08,221.0500030517578
598473,FDX,2020-09-09,225.75
598474,FDX,2020-09-10,224.44000244140625
598475,FDX,2020-09-11,232.7899932861328
598476,FDX,2020-09-14,236.33999633789065
598477,FDX,2020-09-15,236.6699981689453
598478,FDX,2020-09-16,250.3000030517578
598479,FDX,2020-09-17,244.0800018310547
598480,FDX,2020-09-18,242.77999877929688
598481,FDX,2020-09-21,238.7400054931641
598482,FDX,2020-09-22,243.4199981689453
598483,FDX,2020-09-23,241.4199981689453
598484,FDX,2020-09-24,244.22000122070312
598485,FDX,2020-09-25,250.1699981689453
598486,FDX,2020-09-28,254.44000244140625
598487,FDX,2020-09-29,253.5
598488,FDX,2020-09-30,251.5200042724609
598489,FDX,2020-10-01,254.0800018310547
598490,FDX,2020-10-02,255.1999969482422
598491,FDX,2020-10-05,259.2099914550781
598492,FDX,2020-10-06,259.2699890136719
598493,FDX,2020-10-07,268.260009765625
598494,FDX,2020-10-08,271.0599975585937
598495,FDX,2020-10-09,271.54998779296875
598496,FDX,2020-10-12,273.5
598497,FDX,2020-10-13,272.739990234375
598498,FDX,2020-10-14,276.239990234375
598499,FDX,2020-10-15,282.1099853515625
598500,FDX,2020-10-16,283.8699951171875
598501,FDX,2020-10-19,281.9700012207031
598502,FDX,2020-10-20,287.3999938964844
598503,FDX,2020-10-21,282.2799987792969
598504,FDX,2020-10-22,275.95001220703125
598505,FDX,2020-10-23,283.5599975585937
598506,FDX,2020-10-26,277.6199951171875
598507,FDX,2020-10-27,274.4100036621094
598508,FDX,2020-10-28,259.989990234375
598509,FDX,2020-10-29,267.0199890136719
598510,FDX,2020-10-30,259.4700012207031
598511,FDX,2020-11-02,266.9800109863281
598512,FDX,2020-11-03,274.4800109863281
598513,FDX,2020-11-04,269.1000061035156
598514,FDX,2020-11-05,279.07000732421875
598515,FDX,2020-11-06,279.7699890136719
598516,FDX,2020-11-09,263.8800048828125
598517,FDX,2020-11-10,267.2699890136719
598518,FDX,2020-11-11,267.8099975585937
598519,FDX,2020-11-12,267.1600036621094
598520,FDX,2020-11-13,271.9100036621094
598521,FDX,2020-11-16,279.8299865722656
598522,FDX,2020-11-17,285.04998779296875
598523,FDX,2020-11-18,282.5
598524,FDX,2020-11-19,279.8500061035156
598525,FDX,2020-11-20,276.69000244140625
598526,FDX,2020-11-23,286.3500061035156
598527,FDX,2020-11-24,291.67999267578125
598528,FDX,2020-11-25,288.29998779296875
598529,FDX,2020-11-27,287.4100036621094
598530,FDX,2020-11-30,286.5799865722656
598531,FDX,2020-12-01,287.760009765625
598532,FDX,2020-12-02,291.7200012207031
598533,FDX,2020-12-03,292.70001220703125
598534,FDX,2020-12-04,294.8800048828125
598535,FDX,2020-12-07,297.0400085449219
598536,FDX,2020-12-08,301.45001220703125
598537,FDX,2020-12-09,295.32000732421875
598538,FDX,2020-12-10,290.8999938964844
598539,FDX,2020-12-11,289.4700012207031
598540,FDX,2020-12-14,285.5400085449219
598541,FDX,2020-12-15,285.739990234375
598542,FDX,2020-12-16,288.8099975585937
598543,FDX,2020-12-17,292.260009765625
598544,FDX,2020-12-18,275.57000732421875
598545,FDX,2020-12-21,271.94000244140625
598546,FDX,2020-12-22,273.2799987792969
598547,FDX,2020-12-23,270.7099914550781
598548,FDX,2020-12-24,268.82000732421875
598549,FDX,2020-12-28,262.94000244140625
598550,FDX,2020-12-29,261.5599975585937
598551,FDX,2020-12-30,259.9800109863281
598552,FDX,2020-12-31,259.6199951171875
598553,FDX,2021-01-04,253.19000244140625
598554,FDX,2021-01-05,253.17999267578125
598555,FDX,2021-01-06,253.55999755859372
598556,FDX,2021-01-07,246.02999877929688
598557,FDX,2021-01-08,244.9600067138672
598558,FDX,2021-01-11,245.30999755859372
598559,FDX,2021-01-12,249.0399932861328
598560,FDX,2021-01-13,252.22000122070312
598561,FDX,2021-01-14,256.2699890136719
598562,FDX,2021-01-15,252.55999755859372
598563,FDX,2021-01-19,249.5200042724609
598564,FDX,2021-01-20,251.9600067138672
598565,FDX,2021-01-21,253.94000244140625
598566,FDX,2021-01-22,254.0800018310547
598567,FDX,2021-01-25,253.47999572753903
598568,FDX,2021-01-26,249.6699981689453
598569,FDX,2021-01-27,242.8300018310547
598570,FDX,2021-01-28,242.7899932861328
598571,FDX,2021-01-29,235.33999633789065
598572,FDX,2021-02-01,239.2400054931641
598573,FDX,2021-02-02,242.5
598574,FDX,2021-02-03,241.2899932861328
598575,FDX,2021-02-04,248.1199951171875
598576,FDX,2021-02-05,255.00999450683597
598577,FDX,2021-02-08,257.45001220703125
598578,FDX,2021-02-09,259.1300048828125
598579,FDX,2021-02-10,257.4599914550781
598580,FDX,2021-02-11,254.3600006103516
598581,FDX,2021-02-12,263.0
598582,FDX,2021-02-16,261.8299865722656
598583,FDX,2021-02-17,259.0899963378906
598584,FDX,2021-02-18,255.6300048828125
598585,FDX,2021-02-19,254.63999938964844
598586,FDX,2021-02-22,254.6699981689453
598587,FDX,2021-02-23,254.6300048828125
598588,FDX,2021-02-24,260.0599975585937
598589,FDX,2021-02-25,254.22000122070312
598590,FDX,2021-02-26,254.5
598591,FDX,2021-03-01,262.0899963378906
598592,FDX,2021-03-02,259.6000061035156
598593,FDX,2021-03-03,258.7699890136719
598594,FDX,2021-03-04,250.3000030517578
598595,FDX,2021-03-05,257.2900085449219
598596,FDX,2021-03-08,251.33999633789065
598597,FDX,2021-03-09,257.9200134277344
598598,FDX,2021-03-10,260.4200134277344
598599,FDX,2021-03-11,268.489990234375
598600,FDX,2021-03-12,270.20001220703125
598601,FDX,2021-03-15,266.8800048828125
598602,FDX,2021-03-16,260.79998779296875
598603,FDX,2021-03-17,265.8399963378906
598604,FDX,2021-03-18,263.510009765625
598605,FDX,2021-03-19,279.5799865722656
598606,FDX,2021-03-22,274.0199890136719
598607,FDX,2021-03-23,266.8099975585937
598608,FDX,2021-03-24,268.2900085449219
598609,FDX,2021-03-25,274.17999267578125
598610,FDX,2021-03-26,281.3399963378906
598611,FDX,2021-03-29,279.2200012207031
598612,FDX,2021-03-30,285.9200134277344
598613,FDX,2021-03-31,284.0400085449219
598614,FDX,2021-04-01,283.5400085449219
598615,FDX,2021-04-05,281.57000732421875
598616,FDX,2021-04-06,282.1700134277344
598617,FDX,2021-04-07,279.1099853515625
598618,FDX,2021-04-08,284.44000244140625
598619,FDX,2021-04-09,286.5799865722656
598620,FDX,2021-04-12,290.7900085449219
598621,FDX,2021-04-13,290.8900146484375
598622,FDX,2021-04-14,287.8099975585937
598623,FDX,2021-04-15,291.20001220703125
598624,FDX,2021-04-16,287.5899963378906
598625,FDX,2021-04-19,283.25
598626,FDX,2021-04-20,280.3399963378906
598627,FDX,2021-04-21,278.260009765625
598628,FDX,2021-04-22,276.5400085449219
598629,FDX,2021-04-23,277.739990234375
598630,FDX,2021-04-26,275.760009765625
598631,FDX,2021-04-27,287.510009765625
598632,FDX,2021-04-28,287.3900146484375
598633,FDX,2021-04-29,296.0599975585937
598634,FDX,2021-04-30,290.3099975585937
598635,FDX,2021-05-03,304.54998779296875
598636,FDX,2021-05-04,304.2799987792969
598637,FDX,2021-05-05,306.5299987792969
598638,FDX,2021-05-06,310.9599914550781
598639,FDX,2021-05-07,314.69000244140625
598640,FDX,2021-05-10,309.2699890136719
598641,FDX,2021-05-11,305.6400146484375
598642,FDX,2021-05-12,296.010009765625
598643,FDX,2021-05-13,303.3999938964844
598644,FDX,2021-05-14,309.42999267578125
598645,FDX,2021-05-17,309.260009765625
598646,FDX,2021-05-18,306.04998779296875
598647,FDX,2021-05-19,307.92999267578125
598648,FDX,2021-05-20,309.04998779296875
598649,FDX,2021-05-21,309.6000061035156
598650,FDX,2021-05-24,311.8399963378906
598651,FDX,2021-05-25,308.5899963378906
598652,FDX,2021-05-26,310.75
598653,FDX,2021-05-27,315.5899963378906
598654,FDX,2021-05-28,314.8099975585937
598655,FDX,2021-06-01,310.8500061035156
598656,FDX,2021-06-02,306.57000732421875
598657,FDX,2021-06-03,306.3099975585937
598658,FDX,2021-06-04,302.1199951171875
598659,FDX,2021-06-07,303.3399963378906
598660,FDX,2021-06-08,302.5799865722656
598661,FDX,2021-06-09,293.1099853515625
598662,FDX,2021-06-10,292.8399963378906
598663,FDX,2021-06-11,296.0899963378906
598664,FDX,2021-06-14,292.989990234375
598665,FDX,2021-06-15,299.29998779296875
598666,FDX,2021-06-16,294.67999267578125
598667,FDX,2021-06-17,287.57000732421875
598668,FDX,2021-06-18,285.32000732421875
598669,FDX,2021-06-21,293.1600036621094
598670,FDX,2021-06-22,297.69000244140625
598671,FDX,2021-06-23,297.3699951171875
598672,FDX,2021-06-24,303.69000244140625
598673,FDX,2021-06-25,291.95001220703125
598674,FDX,2021-06-28,293.989990234375
598675,FDX,2021-06-29,297.8900146484375
598676,FDX,2021-06-30,298.3299865722656
598677,FDX,2021-07-01,299.1199951171875
598678,FDX,2021-07-02,299.3800048828125
598679,FDX,2021-07-06,294.6099853515625
598680,FDX,2021-07-07,293.54998779296875
598681,FDX,2021-07-08,293.239990234375
598682,FDX,2021-07-09,296.3999938964844
598683,FDX,2021-07-12,299.6700134277344
598684,FDX,2021-07-13,299.0799865722656
598685,FDX,2021-07-14,295.8599853515625
598686,FDX,2021-07-15,296.0799865722656
598687,FDX,2021-07-16,292.489990234375
598688,FDX,2021-07-19,294.82000732421875
598689,FDX,2021-07-20,298.0199890136719
598690,FDX,2021-07-21,298.3500061035156
598691,FDX,2021-07-22,296.6199951171875
598692,FDX,2021-07-23,297.07000732421875
598693,FDX,2021-07-26,297.5
598694,FDX,2021-07-27,282.6300048828125
598695,FDX,2021-07-28,281.8299865722656
598696,FDX,2021-07-29,281.9200134277344
598697,FDX,2021-07-30,279.95001220703125
598698,FDX,2021-08-02,276.1600036621094
598699,FDX,2021-08-03,280.8099975585937
598700,FDX,2021-08-04,275.1199951171875
598701,FDX,2021-08-05,275.79998779296875
598702,FDX,2021-08-06,276.2699890136719
598703,FDX,2021-08-09,272.6700134277344
598704,FDX,2021-08-10,271.260009765625
598705,FDX,2021-08-11,276.2699890136719
598706,FDX,2021-08-12,276.1000061035156
598707,FDX,2021-08-13,277.17999267578125
598708,FDX,2021-08-16,281.6600036621094
598709,FDX,2021-08-17,277.8599853515625
598710,FDX,2021-08-18,272.760009765625
598711,FDX,2021-08-19,267.5599975585937
598712,FDX,2021-08-20,266.54998779296875
598713,FDX,2021-08-23,266.8999938964844
598714,FDX,2021-08-24,267.8099975585937
598715,FDX,2021-08-25,270.3699951171875
598716,FDX,2021-08-26,267.4599914550781
598717,FDX,2021-08-27,267.8999938964844
598718,FDX,2021-08-30,265.5400085449219
598719,FDX,2021-08-31,265.69000244140625
598720,FDX,2021-09-01,265.92999267578125
598721,FDX,2021-09-02,267.0899963378906
598722,FDX,2021-09-03,266.0400085449219
598723,FDX,2021-09-07,263.6400146484375
598724,FDX,2021-09-08,261.0199890136719
598725,FDX,2021-09-09,259.2200012207031
598726,FDX,2021-09-10,257.54998779296875
598727,FDX,2021-09-13,261.8599853515625
598728,FDX,2021-09-14,255.1999969482422
598729,FDX,2021-09-15,256.5899963378906
598730,FDX,2021-09-16,258.3800048828125
598731,FDX,2021-09-17,255.22000122070312
598732,FDX,2021-09-20,250.8000030517578
598733,FDX,2021-09-21,252.07000732421875
598734,FDX,2021-09-22,229.0800018310547
598735,FDX,2021-09-23,228.9199981689453
598736,FDX,2021-09-24,226.63999938964844
598737,FDX,2021-09-27,226.50999450683597
598738,FDX,2021-09-28,222.3999938964844
598739,FDX,2021-09-29,221.08999633789065
598740,FDX,2021-09-30,219.2899932861328
598741,FDX,2021-10-01,222.52999877929688
598742,FDX,2021-10-04,217.8699951171875
598743,FDX,2021-10-05,224.2700042724609
598744,FDX,2021-10-06,224.1999969482422
598745,FDX,2021-10-07,222.9499969482422
598746,FDX,2021-10-08,223.44000244140625
598747,FDX,2021-10-11,219.82000732421875
598748,FDX,2021-10-12,221.32000732421875
598749,FDX,2021-10-13,223.72999572753903
598750,FDX,2021-10-14,227.4499969482422
598751,FDX,2021-10-15,229.1199951171875
598752,FDX,2021-10-18,227.97999572753903
598753,FDX,2021-10-19,229.32000732421875
598754,FDX,2021-10-20,231.3000030517578
598755,FDX,2021-10-21,232.83999633789065
598756,FDX,2021-10-22,232.97999572753903
598757,FDX,2021-10-25,235.3999938964844
598758,FDX,2021-10-26,237.8300018310547
598759,FDX,2021-10-27,235.2899932861328
598760,FDX,2021-10-28,235.9600067138672
598761,FDX,2021-10-29,235.52999877929688
598762,FDX,2021-11-01,235.63999938964844
598763,FDX,2021-11-02,235.7700042724609
598764,FDX,2021-11-03,240.0200042724609
598765,FDX,2021-11-04,245.00999450683597
598766,FDX,2021-11-05,242.7700042724609
598767,FDX,2021-11-08,248.52999877929688
598768,FDX,2021-11-09,249.47999572753903
598769,FDX,2021-11-10,248.5200042724609
598770,FDX,2021-11-11,250.9900054931641
598771,FDX,2021-11-12,253.8800048828125
598772,FDX,2021-11-15,252.3000030517578
598773,FDX,2021-11-16,253.17999267578125
598774,FDX,2021-11-17,247.3500061035156
598775,FDX,2021-11-18,244.72000122070312
598776,FDX,2021-11-19,242.69000244140625
598777,FDX,2021-11-22,247.9900054931641
598778,FDX,2021-11-23,246.42999267578125
598779,FDX,2021-11-24,243.57000732421875
598780,FDX,2021-11-26,238.1499938964844
598781,FDX,2021-11-29,240.57000732421875
598782,FDX,2021-11-30,230.3699951171875
598783,FDX,2021-12-01,227.77999877929688
598784,FDX,2021-12-02,235.3000030517578
598785,FDX,2021-12-03,240.83999633789065
598786,FDX,2021-12-06,245.0500030517578
598787,FDX,2021-12-07,247.05999755859372
598788,FDX,2021-12-08,244.75
598789,FDX,2021-12-09,245.25
598790,FDX,2021-12-10,246.27999877929688
598791,FDX,2021-12-13,240.8999938964844
598792,FDX,2021-12-14,240.0399932861328
598793,FDX,2021-12-15,240.77999877929688
598794,FDX,2021-12-16,238.5200042724609
598795,FDX,2021-12-17,250.32000732421875
598796,FDX,2021-12-20,245.5500030517578
598797,FDX,2021-12-21,251.9499969482422
598798,FDX,2021-12-22,249.9600067138672
598799,FDX,2021-12-23,253.82000732421875
598800,FDX,2021-12-27,256.25
598801,FDX,2021-12-28,256.44000244140625
598802,FDX,2021-12-29,257.489990234375
598803,FDX,2021-12-30,258.5599975585937
598804,FDX,2021-12-31,258.6400146484375
598805,FDX,2022-01-03,258.54998779296875
598806,FDX,2022-01-04,264.9100036621094
598807,FDX,2022-01-05,262.1300048828125
598808,FDX,2022-01-06,263.19000244140625
598809,FDX,2022-01-07,263.989990234375
598810,FDX,2022-01-10,256.54998779296875
598811,FDX,2022-01-11,255.5399932861328
598812,FDX,2022-01-12,256.2099914550781
598813,FDX,2022-01-13,257.6700134277344
598814,FDX,2022-01-14,256.2200012207031
598815,FDX,2022-01-18,253.3300018310547
598816,FDX,2022-01-19,252.19000244140625
598817,FDX,2022-01-20,250.7400054931641
598818,FDX,2022-01-21,244.91000366210935
598819,FDX,2022-01-24,245.72000122070312
598820,FDX,2022-01-25,244.0399932861328
598821,FDX,2022-01-26,243.16000366210935
598822,FDX,2022-01-27,241.92999267578125
598823,FDX,2022-01-28,244.77999877929688
598824,FDX,2022-01-31,245.8600006103516
598825,FDX,2022-02-01,252.0
598826,FDX,2022-02-02,251.82000732421875
598827,FDX,2022-02-03,247.32000732421875
598828,FDX,2022-02-04,244.1100006103516
598829,FDX,2022-02-07,243.72999572753903
598830,FDX,2022-02-08,243.8600006103516
598831,FDX,2022-02-09,244.2400054931641
598832,FDX,2022-02-10,240.41000366210935
598833,FDX,2022-02-11,232.2100067138672
598834,FDX,2022-02-14,228.4600067138672
598835,FDX,2022-02-15,230.3999938964844
598836,FDX,2022-02-16,229.00999450683597
598837,FDX,2022-02-17,224.3699951171875
598838,FDX,2022-02-18,222.22999572753903
598839,FDX,2022-02-22,217.7899932861328
598840,FDX,2022-02-23,214.83999633789065
598841,FDX,2022-02-24,215.9199981689453
598842,FDX,2022-02-25,220.72000122070312
598843,FDX,2022-02-28,222.2700042724609
598844,FDX,2022-03-01,214.91000366210935
598845,FDX,2022-03-02,219.25
598846,FDX,2022-03-03,221.30999755859372
598847,FDX,2022-03-04,214.5399932861328
598848,FDX,2022-03-07,201.08999633789065
598849,FDX,2022-03-08,203.9900054931641
598850,FDX,2022-03-09,216.72000122070312
598851,FDX,2022-03-10,219.27999877929688
598852,FDX,2022-03-11,213.17999267578125
598853,FDX,2022-03-14,211.1300048828125
598854,FDX,2022-03-15,216.22999572753903
598855,FDX,2022-03-16,225.92999267578125
598856,FDX,2022-03-17,227.97999572753903
598857,FDX,2022-03-18,218.91000366210935
598858,FDX,2022-03-21,222.16000366210935
598859,FDX,2022-03-22,226.57000732421875
598860,FDX,2022-03-23,221.47000122070312
598861,FDX,2022-03-24,225.1199951171875
598862,FDX,2022-03-25,226.55999755859372
598863,FDX,2022-03-28,230.0500030517578
598864,FDX,2022-03-29,238.57000732421875
598865,FDX,2022-03-30,235.25
598866,FDX,2022-03-31,231.38999938964844
598867,FDX,2022-04-01,221.25
598868,FDX,2022-04-04,217.9900054931641
598869,FDX,2022-04-05,211.02999877929688
598870,FDX,2022-04-06,204.0
598871,FDX,2022-04-07,203.7700042724609
598872,FDX,2022-04-08,201.5200042724609
598873,FDX,2022-04-11,204.1199951171875
598874,FDX,2022-04-12,204.3800048828125
598875,FDX,2022-04-13,206.30999755859372
598876,FDX,2022-04-14,205.7400054931641
598877,FDX,2022-04-18,203.25999450683597
598878,FDX,2022-04-19,208.80999755859372
598879,FDX,2022-04-20,209.19000244140625
598880,FDX,2022-04-21,206.8600006103516
598881,FDX,2022-04-22,205.2100067138672
598882,FDX,2022-04-25,205.3999938964844
598883,FDX,2022-04-26,200.0
598884,FDX,2022-04-27,199.25999450683597
598885,FDX,2022-04-28,206.8500061035156
598886,FDX,2022-04-29,198.7400054931641
598887,FDX,2022-05-02,197.00999450683597
598888,FDX,2022-05-03,199.44000244140625
598889,FDX,2022-05-04,209.4900054931641
598890,FDX,2022-05-05,207.2400054931641
598891,FDX,2022-05-06,210.2100067138672
598892,FDX,2022-05-09,208.2700042724609
598893,FDX,2022-05-10,208.05999755859372
598894,FDX,2022-05-11,207.1999969482422
598895,FDX,2022-05-12,208.1999969482422
598896,FDX,2022-05-13,211.2899932861328
598897,FDX,2022-05-16,209.72000122070312
598898,FDX,2022-05-17,221.5
598899,FDX,2022-05-18,203.57000732421875
598900,FDX,2022-05-19,199.0500030517578
598901,FDX,2022-05-20,200.8999938964844
598902,FDX,2022-05-23,204.69000244140625
598903,FDX,2022-05-24,205.25
598904,FDX,2022-05-25,204.30999755859372
598905,FDX,2022-05-26,212.2899932861328
598906,FDX,2022-05-27,219.6699981689453
598907,FDX,2022-05-31,224.5800018310547
598908,FDX,2022-06-01,218.6699981689453
598909,FDX,2022-06-02,221.5200042724609
598910,FDX,2022-06-03,218.6999969482422
598911,FDX,2022-06-06,222.8500061035156
598912,FDX,2022-06-07,221.3699951171875
598913,FDX,2022-06-08,217.1699981689453
598914,FDX,2022-06-09,217.0
598915,FDX,2022-06-10,206.7700042724609
598916,FDX,2022-06-13,200.97999572753903
598917,FDX,2022-06-14,229.9499969482422
598918,FDX,2022-06-15,232.77999877929688
598919,FDX,2022-06-16,225.30999755859372
598920,FDX,2022-06-17,229.8999938964844
598921,FDX,2022-06-21,230.5200042724609
598922,FDX,2022-06-22,229.0200042724609
598923,FDX,2022-06-23,228.1300048828125
598924,FDX,2022-06-24,243.2400054931641
598925,FDX,2022-06-27,240.47000122070312
598926,FDX,2022-06-28,240.08999633789065
598927,FDX,2022-06-29,233.80999755859372
598928,FDX,2022-06-30,226.7100067138672
598929,FDX,2022-07-01,223.6100006103516
598930,FDX,2022-07-05,229.6100006103516
598931,FDX,2022-07-06,227.72000122070312
598932,FDX,2022-07-07,231.3500061035156
598933,FDX,2022-07-08,230.4900054931641
598934,FDX,2022-07-11,224.19000244140625
598935,FDX,2022-07-12,222.97999572753903
598936,FDX,2022-07-13,216.1300048828125
598937,FDX,2022-07-14,214.2899932861328
598938,FDX,2022-07-15,217.8300018310547
598939,FDX,2022-07-18,217.97999572753903
598940,FDX,2022-07-19,225.42999267578125
598941,FDX,2022-07-20,227.66000366210935
598942,FDX,2022-07-21,227.66000366210935
598943,FDX,2022-07-22,227.3000030517578
598944,FDX,2022-07-25,228.1699981689453
598945,FDX,2022-07-26,224.8699951171875
598946,FDX,2022-07-27,227.6300048828125
598947,FDX,2022-07-28,229.80999755859372
598948,FDX,2022-07-29,233.08999633789065
598949,FDX,2022-08-01,237.6999969482422
598950,FDX,2022-08-02,233.2700042724609
598951,FDX,2022-08-03,233.19000244140625
598952,FDX,2022-08-04,236.1000061035156
598953,FDX,2022-08-05,234.88999938964844
598954,FDX,2022-08-08,229.0200042724609
598955,FDX,2022-08-09,224.97000122070312
598956,FDX,2022-08-10,232.4499969482422
598957,FDX,2022-08-11,229.2400054931641
598958,FDX,2022-08-12,230.67999267578125
598959,FDX,2022-08-15,233.2100067138672
598960,FDX,2022-08-16,238.22000122070312
598961,FDX,2022-08-17,233.4199981689453
598962,FDX,2022-08-18,234.8699951171875
598963,FDX,2022-08-19,231.72999572753903
598964,FDX,2022-08-22,223.57000732421875
598965,FDX,2022-08-23,225.25999450683597
598966,FDX,2022-08-24,226.05999755859372
598967,FDX,2022-08-25,228.02999877929688
598968,FDX,2022-08-26,218.16000366210935
598969,FDX,2022-08-29,216.72999572753903
598970,FDX,2022-08-30,213.47999572753903
598971,FDX,2022-08-31,210.80999755859372
598972,FDX,2022-09-01,211.8600006103516
598973,FDX,2022-09-02,208.72000122070312
598974,FDX,2022-09-06,204.1699981689453
598975,FDX,2022-09-07,201.6199951171875
598976,FDX,2022-09-08,202.8699951171875
598977,FDX,2022-09-09,209.07000732421875
598978,FDX,2022-09-12,213.83999633789065
598979,FDX,2022-09-13,205.33999633789065
598980,FDX,2022-09-14,205.00999450683597
598981,FDX,2022-09-15,204.8699951171875
598982,FDX,2022-09-16,161.02000427246094
598983,FDX,2022-09-19,162.89999389648438
598984,FDX,2022-09-20,157.39999389648438
598985,FDX,2022-09-21,153.25
598986,FDX,2022-09-22,154.5399932861328
598987,FDX,2022-09-23,149.3300018310547
598988,FDX,2022-09-26,142.89999389648438
598989,FDX,2022-09-27,144.9499969482422
598990,FDX,2022-09-28,149.99000549316406
598991,FDX,2022-09-29,152.30999755859375
598992,FDX,2022-09-30,148.47000122070312
598993,FDX,2022-10-03,151.4600067138672
598994,FDX,2022-10-04,159.1199951171875
598995,FDX,2022-10-05,156.8699951171875
598996,FDX,2022-10-06,155.19000244140625
598997,FDX,2022-10-07,154.41000366210938
598998,FDX,2022-10-10,153.2100067138672
598999,FDX,2022-10-11,152.0800018310547
599000,FDX,2022-10-12,152.88999938964844
599001,FDX,2022-10-13,156.25
599002,FDX,2022-10-14,156.9600067138672
599003,FDX,2022-10-17,156.97999572753906
599004,FDX,2022-10-18,156.3000030517578
599005,FDX,2022-10-19,152.9600067138672
599006,FDX,2022-10-20,150.13999938964844
599007,FDX,2022-10-21,153.22999572753906
599008,FDX,2022-10-24,154.75999450683594
599009,FDX,2022-10-25,155.8000030517578
599010,FDX,2022-10-26,157.9600067138672
599011,FDX,2022-10-27,156.91000366210938
599012,FDX,2022-10-28,160.3699951171875
599013,FDX,2022-10-31,160.27999877929688
599014,FDX,2022-11-01,158.19000244140625
599015,FDX,2022-11-02,154.55999755859375
599016,FDX,2022-11-03,154.9199981689453
599017,FDX,2022-11-04,156.66000366210938
599018,FDX,2022-11-07,159.24000549316406
599019,FDX,2022-11-08,159.5399932861328
599020,FDX,2022-11-09,158.0399932861328
599021,FDX,2022-11-10,166.0
599022,FDX,2022-11-11,175.61000061035156
599023,FDX,2022-11-14,174.75999450683594
599024,FDX,2022-11-15,176.25999450683594
599025,FDX,2022-11-16,170.77000427246094
599026,FDX,2022-11-17,171.5399932861328
599027,FDX,2022-11-18,174.72000122070312
599028,FDX,2022-11-21,173.63999938964844
599029,FDX,2022-11-22,175.6699981689453
599030,FDX,2022-11-23,176.36000061035156
599031,FDX,2022-11-25,176.6999969482422
599032,FDX,2022-11-28,173.2100067138672
599033,FDX,2022-11-29,177.82000732421875
599034,FDX,2022-11-30,182.22000122070312
599035,FDX,2022-12-01,180.4499969482422
599036,FDX,2022-12-02,181.41000366210935
599037,FDX,2022-12-05,176.60000610351562
599038,FDX,2022-12-06,173.0500030517578
599039,FDX,2022-12-07,172.27999877929688
599040,FDX,2022-12-08,171.91000366210938
599041,FDX,2022-12-09,172.3300018310547
599042,FDX,2022-12-12,177.3699951171875
599043,FDX,2022-12-13,176.8800048828125
599044,FDX,2022-12-14,178.07000732421875
599045,FDX,2022-12-15,173.1699981689453
599046,FDX,2022-12-16,171.72000122070312
599047,FDX,2022-12-19,168.77999877929688
599048,FDX,2022-12-20,164.35000610351562
599049,FDX,2022-12-21,169.99000549316406
599050,FDX,2022-12-22,175.69000244140625
599051,FDX,2022-12-23,175.92999267578125
599052,FDX,2022-12-27,177.0500030517578
599053,FDX,2022-12-28,173.0500030517578
599054,FDX,2022-12-29,175.5500030517578
599055,FDX,2022-12-30,173.1999969482422
599056,FDX,2023-01-03,177.27000427246094
599057,FDX,2023-01-04,181.4499969482422
599058,FDX,2023-01-05,181.27999877929688
599059,FDX,2023-01-06,185.7700042724609
599060,FDX,2023-01-09,189.7400054931641
599061,FDX,2023-01-10,188.7400054931641
599062,FDX,2023-01-11,192.1999969482422
599063,FDX,2023-01-12,191.88999938964844
599064,FDX,2023-01-13,188.6300048828125
599065,FDX,2023-01-17,188.1300048828125
599066,FDX,2023-01-18,187.6699981689453
599067,FDX,2023-01-19,184.22999572753903
599068,FDX,2023-01-20,186.8800048828125
599069,FDX,2023-01-23,191.1499938964844
599070,FDX,2023-01-24,189.25
599071,FDX,2023-01-25,187.80999755859372
599072,FDX,2023-01-26,190.13999938964844
599073,FDX,2023-01-27,190.55999755859372
599074,FDX,2023-01-30,184.0800018310547
599075,FDX,2023-01-31,193.8600006103516
599076,FDX,2023-02-01,202.1100006103516
599077,FDX,2023-02-02,214.5
599078,FDX,2023-02-03,214.6699981689453
599079,FDX,2023-02-06,210.58999633789065
599080,FDX,2023-02-07,209.91000366210935
599081,FDX,2023-02-08,209.47999572753903
599082,FDX,2023-02-09,208.6199951171875
599083,FDX,2023-02-10,209.3699951171875
599084,FDX,2023-02-13,211.66000366210935
599085,FDX,2023-02-14,212.6699981689453
599086,FDX,2023-02-15,213.0399932861328
599087,FDX,2023-02-16,211.6699981689453
599088,FDX,2023-02-17,210.3000030517578
599089,FDX,2023-02-21,205.6499938964844
599090,FDX,2023-02-22,202.8300018310547
599091,FDX,2023-02-23,205.17999267578125
599092,FDX,2023-02-24,203.27999877929688
599093,FDX,2023-02-27,204.05999755859372
599094,FDX,2023-02-28,203.22000122070312
599095,FDX,2023-03-01,204.3300018310547
599096,FDX,2023-03-02,206.92999267578125
599097,FDX,2023-03-03,209.0800018310547
599098,FDX,2023-03-06,210.1300048828125
599099,FDX,2023-03-07,206.32000732421875
599100,FDX,2023-03-08,209.5399932861328
599101,FDX,2023-03-09,207.8300018310547
599102,FDX,2023-03-10,201.19000244140625
599103,FDX,2023-03-13,197.38999938964844
599104,FDX,2023-03-14,197.88999938964844
599105,FDX,2023-03-15,195.3000030517578
599106,FDX,2023-03-16,204.0500030517578
599107,FDX,2023-03-17,220.30999755859372
599108,FDX,2023-03-20,216.2400054931641
599109,FDX,2023-03-21,219.8300018310547
599110,FDX,2023-03-22,217.05999755859372
599111,FDX,2023-03-23,216.9199981689453
599112,FDX,2023-03-24,217.6000061035156
599113,FDX,2023-03-27,219.82000732421875
599114,FDX,2023-03-28,220.44000244140625
599115,FDX,2023-03-29,223.6499938964844
599116,FDX,2023-03-30,224.3999938964844
599117,FDX,2023-03-31,228.4900054931641
599118,FDX,2023-04-03,228.83999633789065
599119,FDX,2023-04-04,226.4900054931641
599120,FDX,2023-04-05,229.92999267578125
599121,FDX,2023-04-06,232.1000061035156
599122,FDX,2023-04-10,231.6000061035156
599123,FDX,2023-04-11,231.52999877929688
599124,FDX,2023-04-12,229.47000122070312
599125,FDX,2023-04-13,231.07000732421875
599126,FDX,2023-04-14,230.69000244140625
599127,FDX,2023-04-17,229.30999755859372
599128,FDX,2023-04-18,229.2100067138672
599129,FDX,2023-04-19,229.4900054931641
599130,FDX,2023-04-20,229.3800048828125
599131,FDX,2023-04-21,230.44000244140625
599132,FDX,2023-04-24,232.16000366210935
599133,FDX,2023-04-25,225.47000122070312
599134,FDX,2023-04-26,222.7700042724609
599135,FDX,2023-04-27,225.94000244140625
599136,FDX,2023-04-28,227.77999877929688
599137,FDX,2023-05-01,230.5800018310547
599138,FDX,2023-05-02,228.3999938964844
599139,FDX,2023-05-03,228.5200042724609
599140,FDX,2023-05-04,226.3699951171875
599141,FDX,2023-05-05,229.3000030517578
599142,FDX,2023-05-08,230.72999572753903
599143,FDX,2023-05-09,228.6300048828125
599144,FDX,2023-05-10,226.3300018310547
599145,FDX,2023-05-11,224.83999633789065
599146,FDX,2023-05-12,222.92999267578125
599147,EXC,1973-05-02,7.979671955108643
599148,EXC,1973-05-03,7.979671955108643
599149,EXC,1973-05-04,8.024250984191895
599150,EXC,1973-05-07,8.024250984191895
599151,EXC,1973-05-08,8.024250984191895
599152,EXC,1973-05-09,8.024250984191895
599153,EXC,1973-05-10,8.024250984191895
599154,EXC,1973-05-11,8.024250984191895
599155,EXC,1973-05-14,7.979671955108643
599156,EXC,1973-05-15,7.979671955108643
599157,EXC,1973-05-16,7.935092926025391
599158,EXC,1973-05-17,7.935092926025391
599159,EXC,1973-05-18,7.935092926025391
599160,EXC,1973-05-21,7.935092926025391
599161,EXC,1973-05-22,7.979671955108643
599162,EXC,1973-05-23,7.935092926025391
599163,EXC,1973-05-24,8.024250984191895
599164,EXC,1973-05-25,7.801354885101318
599165,EXC,1973-05-29,7.84593391418457
599166,EXC,1973-05-30,7.667617797851562
599167,EXC,1973-05-31,7.667617797851562
599168,EXC,1973-06-01,7.756775856018066
599169,EXC,1973-06-04,7.7121968269348145
599170,EXC,1973-06-05,7.667617797851562
599171,EXC,1973-06-06,7.801354885101318
599172,EXC,1973-06-07,7.801354885101318
599173,EXC,1973-06-08,7.7121968269348145
599174,EXC,1973-06-11,7.756775856018066
599175,EXC,1973-06-12,7.801354885101318
599176,EXC,1973-06-13,7.801354885101318
599177,EXC,1973-06-14,7.84593391418457
599178,EXC,1973-06-15,7.756775856018066
599179,EXC,1973-06-18,7.7121968269348145
599180,EXC,1973-06-19,7.7121968269348145
599181,EXC,1973-06-20,7.756775856018066
599182,EXC,1973-06-21,7.667617797851562
599183,EXC,1973-06-22,7.667617797851562
599184,EXC,1973-06-25,7.6230387687683105
599185,EXC,1973-06-26,7.533880233764648
599186,EXC,1973-06-27,7.533880233764648
599187,EXC,1973-06-28,7.578458786010742
599188,EXC,1973-06-29,7.667617797851562
599189,EXC,1973-07-02,7.6230387687683105
599190,EXC,1973-07-03,7.6230387687683105
599191,EXC,1973-07-05,7.667617797851562
599192,EXC,1973-07-06,7.578458786010742
599193,EXC,1973-07-09,7.533880233764648
599194,EXC,1973-07-10,7.6230387687683105
599195,EXC,1973-07-11,7.6230387687683105
599196,EXC,1973-07-12,7.6230387687683105
599197,EXC,1973-07-13,7.533880233764648
599198,EXC,1973-07-16,7.6230387687683105
599199,EXC,1973-07-17,7.578458786010742
599200,EXC,1973-07-18,7.578458786010742
599201,EXC,1973-07-19,7.6230387687683105
599202,EXC,1973-07-20,7.578458786010742
599203,EXC,1973-07-23,7.355563163757324
599204,EXC,1973-07-24,7.355563163757324
599205,EXC,1973-07-25,7.26640510559082
599206,EXC,1973-07-26,7.26640510559082
599207,EXC,1973-07-27,7.26640510559082
599208,EXC,1973-07-30,7.26640510559082
599209,EXC,1973-07-31,7.1326680183410645
599210,EXC,1973-08-01,7.1326680183410645
599211,EXC,1973-08-02,7.1326680183410645
599212,EXC,1973-08-03,7.088088035583496
599213,EXC,1973-08-06,7.1326680183410645
599214,EXC,1973-08-07,7.177247047424316
599215,EXC,1973-08-08,7.088088035583496
599216,EXC,1973-08-09,7.1326680183410645
599217,EXC,1973-08-10,7.043509006500244
599218,EXC,1973-08-13,7.088088035583496
599219,EXC,1973-08-14,6.95435094833374
599220,EXC,1973-08-15,6.998929977416992
599221,EXC,1973-08-16,6.998929977416992
599222,EXC,1973-08-17,7.043509006500244
599223,EXC,1973-08-20,7.088088035583496
599224,EXC,1973-08-21,7.088088035583496
599225,EXC,1973-08-22,7.043509006500244
599226,EXC,1973-08-23,7.088088035583496
599227,EXC,1973-08-24,7.1326680183410645
599228,EXC,1973-08-27,7.043509006500244
599229,EXC,1973-08-28,7.043509006500244
599230,EXC,1973-08-29,6.95435094833374
599231,EXC,1973-08-30,6.998929977416992
599232,EXC,1973-08-31,7.043509006500244
599233,EXC,1973-09-04,6.998929977416992
599234,EXC,1973-09-05,6.998929977416992
599235,EXC,1973-09-06,7.088088035583496
599236,EXC,1973-09-07,7.177247047424316
599237,EXC,1973-09-10,7.177247047424316
599238,EXC,1973-09-11,7.1326680183410645
599239,EXC,1973-09-12,7.043509006500244
599240,EXC,1973-09-13,6.998929977416992
599241,EXC,1973-09-14,7.043509006500244
599242,EXC,1973-09-17,7.043509006500244
599243,EXC,1973-09-18,7.088088035583496
599244,EXC,1973-09-19,7.043509006500244
599245,EXC,1973-09-20,6.998929977416992
599246,EXC,1973-09-21,6.998929977416992
599247,EXC,1973-09-24,7.043509006500244
599248,EXC,1973-09-25,7.088088035583496
599249,EXC,1973-09-26,7.088088035583496
599250,EXC,1973-09-27,7.177247047424316
599251,EXC,1973-09-28,7.221826076507568
599252,EXC,1973-10-01,7.221826076507568
599253,EXC,1973-10-02,7.221826076507568
599254,EXC,1973-10-03,7.177247047424316
599255,EXC,1973-10-04,7.221826076507568
599256,EXC,1973-10-05,7.26640510559082
599257,EXC,1973-10-08,7.310984134674072
599258,EXC,1973-10-09,7.310984134674072
599259,EXC,1973-10-10,7.310984134674072
599260,EXC,1973-10-11,7.26640510559082
599261,EXC,1973-10-12,7.26640510559082
599262,EXC,1973-10-15,7.221826076507568
599263,EXC,1973-10-16,7.221826076507568
599264,EXC,1973-10-17,7.177247047424316
599265,EXC,1973-10-18,7.1326680183410645
599266,EXC,1973-10-19,7.177247047424316
599267,EXC,1973-10-22,7.221826076507568
599268,EXC,1973-10-23,7.221826076507568
599269,EXC,1973-10-24,7.26640510559082
599270,EXC,1973-10-25,7.221826076507568
599271,EXC,1973-10-26,7.221826076507568
599272,EXC,1973-10-29,7.26640510559082
599273,EXC,1973-10-30,7.221826076507568
599274,EXC,1973-10-31,7.221826076507568
599275,EXC,1973-11-01,7.177247047424316
599276,EXC,1973-11-02,7.221826076507568
599277,EXC,1973-11-05,7.1326680183410645
599278,EXC,1973-11-06,7.1326680183410645
599279,EXC,1973-11-07,7.1326680183410645
599280,EXC,1973-11-08,7.1326680183410645
599281,EXC,1973-11-09,7.1326680183410645
599282,EXC,1973-11-12,7.1326680183410645
599283,EXC,1973-11-13,7.088088035583496
599284,EXC,1973-11-14,6.95435094833374
599285,EXC,1973-11-15,6.95435094833374
599286,EXC,1973-11-16,6.865192890167236
599287,EXC,1973-11-19,6.731454849243164
599288,EXC,1973-11-20,6.419401168823242
599289,EXC,1973-11-21,6.55313777923584
599290,EXC,1973-11-23,6.508559226989746
599291,EXC,1973-11-26,6.419401168823242
599292,EXC,1973-11-27,6.28566312789917
599293,EXC,1973-11-28,6.419401168823242
599294,EXC,1973-11-29,6.330243110656738
599295,EXC,1973-11-30,6.330243110656738
599296,EXC,1973-12-03,6.151926040649414
599297,EXC,1973-12-04,6.241084098815918
599298,EXC,1973-12-05,6.107347011566162
599299,EXC,1973-12-06,6.151926040649414
599300,EXC,1973-12-07,6.37482213973999
599301,EXC,1973-12-10,6.508559226989746
599302,EXC,1973-12-11,6.419401168823242
599303,EXC,1973-12-12,6.37482213973999
599304,EXC,1973-12-13,6.330243110656738
599305,EXC,1973-12-14,6.330243110656738
599306,EXC,1973-12-17,6.107347011566162
599307,EXC,1973-12-18,6.151926040649414
599308,EXC,1973-12-19,6.151926040649414
599309,EXC,1973-12-20,6.196505069732666
599310,EXC,1973-12-21,6.37482213973999
599311,EXC,1973-12-24,6.330243110656738
599312,EXC,1973-12-26,6.37482213973999
599313,EXC,1973-12-27,6.419401168823242
599314,EXC,1973-12-28,6.463980197906494
599315,EXC,1973-12-31,6.419401168823242
599316,EXC,1974-01-02,6.55313777923584
599317,EXC,1974-01-03,6.776033878326416
599318,EXC,1974-01-04,6.820612907409668
599319,EXC,1974-01-07,6.820612907409668
599320,EXC,1974-01-08,6.865192890167236
599321,EXC,1974-01-09,6.820612907409668
599322,EXC,1974-01-10,6.776033878326416
599323,EXC,1974-01-11,6.64229679107666
599324,EXC,1974-01-14,6.686875820159912
599325,EXC,1974-01-15,6.776033878326416
599326,EXC,1974-01-16,6.776033878326416
599327,EXC,1974-01-17,6.686875820159912
599328,EXC,1974-01-18,6.686875820159912
599329,EXC,1974-01-21,6.776033878326416
599330,EXC,1974-01-22,6.731454849243164
599331,EXC,1974-01-23,6.776033878326416
599332,EXC,1974-01-24,6.686875820159912
599333,EXC,1974-01-25,6.820612907409668
599334,EXC,1974-01-28,6.686875820159912
599335,EXC,1974-01-29,6.597717761993408
599336,EXC,1974-01-30,6.686875820159912
599337,EXC,1974-01-31,6.597717761993408
599338,EXC,1974-02-01,6.64229679107666
599339,EXC,1974-02-04,6.64229679107666
599340,EXC,1974-02-05,6.820612907409668
599341,EXC,1974-02-06,6.731454849243164
599342,EXC,1974-02-07,6.865192890167236
599343,EXC,1974-02-08,6.776033878326416
599344,EXC,1974-02-11,6.776033878326416
599345,EXC,1974-02-12,6.731454849243164
599346,EXC,1974-02-13,6.865192890167236
599347,EXC,1974-02-14,6.776033878326416
599348,EXC,1974-02-15,6.776033878326416
599349,EXC,1974-02-19,6.820612907409668
599350,EXC,1974-02-20,6.820612907409668
599351,EXC,1974-02-21,6.865192890167236
599352,EXC,1974-02-22,6.95435094833374
599353,EXC,1974-02-25,6.731454849243164
599354,EXC,1974-02-26,6.686875820159912
599355,EXC,1974-02-27,6.731454849243164
599356,EXC,1974-02-28,6.686875820159912
599357,EXC,1974-03-01,6.776033878326416
599358,EXC,1974-03-04,6.731454849243164
599359,EXC,1974-03-05,6.686875820159912
599360,EXC,1974-03-06,6.64229679107666
599361,EXC,1974-03-07,6.64229679107666
599362,EXC,1974-03-08,6.731454849243164
599363,EXC,1974-03-11,6.686875820159912
599364,EXC,1974-03-12,6.64229679107666
599365,EXC,1974-03-13,6.597717761993408
599366,EXC,1974-03-14,6.597717761993408
599367,EXC,1974-03-15,6.597717761993408
599368,EXC,1974-03-18,6.597717761993408
599369,EXC,1974-03-19,6.597717761993408
599370,EXC,1974-03-20,6.55313777923584
599371,EXC,1974-03-21,6.508559226989746
599372,EXC,1974-03-22,6.463980197906494
599373,EXC,1974-03-25,6.508559226989746
599374,EXC,1974-03-26,6.463980197906494
599375,EXC,1974-03-27,6.463980197906494
599376,EXC,1974-03-28,6.419401168823242
599377,EXC,1974-03-29,6.463980197906494
599378,EXC,1974-04-01,6.463980197906494
599379,EXC,1974-04-02,6.463980197906494
599380,EXC,1974-04-03,6.419401168823242
599381,EXC,1974-04-04,6.463980197906494
599382,EXC,1974-04-05,6.463980197906494
599383,EXC,1974-04-08,6.37482213973999
599384,EXC,1974-04-09,6.330243110656738
599385,EXC,1974-04-10,6.330243110656738
599386,EXC,1974-04-11,6.28566312789917
599387,EXC,1974-04-15,6.241084098815918
599388,EXC,1974-04-16,6.196505069732666
599389,EXC,1974-04-17,6.107347011566162
599390,EXC,1974-04-18,6.196505069732666
599391,EXC,1974-04-19,6.196505069732666
599392,EXC,1974-04-22,6.062767028808594
599393,EXC,1974-04-23,5.5278167724609375
599394,EXC,1974-04-24,5.215763092041016
599395,EXC,1974-04-25,5.215763092041016
599396,EXC,1974-04-26,5.260342121124268
599397,EXC,1974-04-29,5.037446975708008
599398,EXC,1974-04-30,4.903708934783936
599399,EXC,1974-05-01,4.948287963867188
599400,EXC,1974-05-02,4.903708934783936
599401,EXC,1974-05-03,4.903708934783936
599402,EXC,1974-05-06,4.859129905700684
599403,EXC,1974-05-07,4.99286699295044
599404,EXC,1974-05-08,4.99286699295044
599405,EXC,1974-05-09,5.08202600479126
599406,EXC,1974-05-10,5.171184062957764
599407,EXC,1974-05-13,4.99286699295044
599408,EXC,1974-05-14,4.680812835693359
599409,EXC,1974-05-15,4.3241801261901855
599410,EXC,1974-05-16,4.591654777526856
599411,EXC,1974-05-17,4.547076225280762
599412,EXC,1974-05-20,4.680812835693359
599413,EXC,1974-05-21,4.591654777526856
599414,EXC,1974-05-22,4.502495765686035
599415,EXC,1974-05-23,4.547076225280762
599416,EXC,1974-05-24,4.279601097106934
599417,EXC,1974-05-28,4.190442085266113
599418,EXC,1974-05-29,4.101284027099609
599419,EXC,1974-05-30,4.145863056182861
599420,EXC,1974-05-31,4.190442085266113
599421,EXC,1974-06-03,4.101284027099609
599422,EXC,1974-06-04,4.145863056182861
599423,EXC,1974-06-05,4.145863056182861
599424,EXC,1974-06-06,4.235021114349365
599425,EXC,1974-06-07,4.235021114349365
599426,EXC,1974-06-10,4.279601097106934
599427,EXC,1974-06-11,4.190442085266113
599428,EXC,1974-06-12,4.190442085266113
599429,EXC,1974-06-13,4.145863056182861
599430,EXC,1974-06-14,4.056704998016357
599431,EXC,1974-06-17,3.922966957092285
599432,EXC,1974-06-18,3.967545986175537
599433,EXC,1974-06-19,3.922966957092285
599434,EXC,1974-06-20,3.789230108261109
599435,EXC,1974-06-21,3.655492067337036
599436,EXC,1974-06-24,3.610913038253784
599437,EXC,1974-06-25,3.700071096420288
599438,EXC,1974-06-26,3.610913038253784
599439,EXC,1974-06-27,3.789230108261109
599440,EXC,1974-06-28,3.967545986175537
599441,EXC,1974-07-01,4.3687591552734375
599442,EXC,1974-07-02,4.3687591552734375
599443,EXC,1974-07-03,4.3687591552734375
599444,EXC,1974-07-05,4.3687591552734375
599445,EXC,1974-07-08,4.235021114349365
599446,EXC,1974-07-09,4.145863056182861
599447,EXC,1974-07-10,4.056704998016357
599448,EXC,1974-07-11,3.922966957092285
599449,EXC,1974-07-12,4.235021114349365
599450,EXC,1974-07-15,4.0121259689331055
599451,EXC,1974-07-16,3.922966957092285
599452,EXC,1974-07-17,3.922966957092285
599453,EXC,1974-07-18,3.833808898925781
599454,EXC,1974-07-19,3.833808898925781
599455,EXC,1974-07-22,3.878387928009033
599456,EXC,1974-07-23,4.145863056182861
599457,EXC,1974-07-24,4.279601097106934
599458,EXC,1974-07-25,4.190442085266113
599459,EXC,1974-07-26,4.056704998016357
599460,EXC,1974-07-29,3.967545986175537
599461,EXC,1974-07-30,3.967545986175537
599462,EXC,1974-07-31,4.0121259689331055
599463,EXC,1974-08-01,3.922966957092285
599464,EXC,1974-08-02,3.967545986175537
599465,EXC,1974-08-05,4.101284027099609
599466,EXC,1974-08-06,4.190442085266113
599467,EXC,1974-08-07,4.279601097106934
599468,EXC,1974-08-08,4.457917213439941
599469,EXC,1974-08-09,4.3241801261901855
599470,EXC,1974-08-12,4.3687591552734375
599471,EXC,1974-08-13,4.279601097106934
599472,EXC,1974-08-14,4.3687591552734375
599473,EXC,1974-08-15,4.279601097106934
599474,EXC,1974-08-16,4.190442085266113
599475,EXC,1974-08-19,4.235021114349365
599476,EXC,1974-08-20,4.279601097106934
599477,EXC,1974-08-21,4.190442085266113
599478,EXC,1974-08-22,4.190442085266113
599479,EXC,1974-08-23,4.145863056182861
599480,EXC,1974-08-26,3.922966957092285
599481,EXC,1974-08-27,3.789230108261109
599482,EXC,1974-08-28,3.700071096420288
599483,EXC,1974-08-29,3.566334009170532
599484,EXC,1974-08-30,3.655492067337036
599485,EXC,1974-09-03,3.744649887084961
599486,EXC,1974-09-04,3.655492067337036
599487,EXC,1974-09-05,3.610913038253784
599488,EXC,1974-09-06,3.655492067337036
599489,EXC,1974-09-09,3.566334009170532
599490,EXC,1974-09-10,3.610913038253784
599491,EXC,1974-09-11,3.566334009170532
599492,EXC,1974-09-12,3.655492067337036
599493,EXC,1974-09-13,3.566334009170532
599494,EXC,1974-09-16,3.566334009170532
599495,EXC,1974-09-17,3.566334009170532
599496,EXC,1974-09-18,3.477174997329712
599497,EXC,1974-09-19,3.566334009170532
599498,EXC,1974-09-20,3.789230108261109
599499,EXC,1974-09-23,3.655492067337036
599500,EXC,1974-09-24,3.655492067337036
599501,EXC,1974-09-25,3.610913038253784
599502,EXC,1974-09-26,3.655492067337036
599503,EXC,1974-09-27,3.610913038253784
599504,EXC,1974-09-30,3.655492067337036
599505,EXC,1974-10-01,3.5217549800872803
599506,EXC,1974-10-02,3.610913038253784
599507,EXC,1974-10-03,3.610913038253784
599508,EXC,1974-10-04,3.610913038253784
599509,EXC,1974-10-07,3.610913038253784
599510,EXC,1974-10-08,3.700071096420288
599511,EXC,1974-10-09,3.878387928009033
599512,EXC,1974-10-10,4.101284027099609
599513,EXC,1974-10-11,4.190442085266113
599514,EXC,1974-10-14,4.3241801261901855
599515,EXC,1974-10-15,4.3241801261901855
599516,EXC,1974-10-16,4.145863056182861
599517,EXC,1974-10-17,4.145863056182861
599518,EXC,1974-10-18,4.145863056182861
599519,EXC,1974-10-21,4.101284027099609
599520,EXC,1974-10-22,4.101284027099609
599521,EXC,1974-10-23,3.922966957092285
599522,EXC,1974-10-24,3.833808898925781
599523,EXC,1974-10-25,3.833808898925781
599524,EXC,1974-10-28,3.922966957092285
599525,EXC,1974-10-29,3.922966957092285
599526,EXC,1974-10-30,3.922966957092285
599527,EXC,1974-10-31,3.878387928009033
599528,EXC,1974-11-01,3.878387928009033
599529,EXC,1974-11-04,3.967545986175537
599530,EXC,1974-11-05,3.967545986175537
599531,EXC,1974-11-06,3.967545986175537
599532,EXC,1974-11-07,4.056704998016357
599533,EXC,1974-11-08,3.922966957092285
599534,EXC,1974-11-11,3.833808898925781
599535,EXC,1974-11-12,3.789230108261109
599536,EXC,1974-11-13,3.789230108261109
599537,EXC,1974-11-14,3.700071096420288
599538,EXC,1974-11-15,3.700071096420288
599539,EXC,1974-11-18,3.566334009170532
599540,EXC,1974-11-19,3.655492067337036
599541,EXC,1974-11-20,3.610913038253784
599542,EXC,1974-11-21,3.566334009170532
599543,EXC,1974-11-22,3.610913038253784
599544,EXC,1974-11-25,3.566334009170532
599545,EXC,1974-11-26,3.566334009170532
599546,EXC,1974-11-27,3.566334009170532
599547,EXC,1974-11-29,3.610913038253784
599548,EXC,1974-12-02,3.566334009170532
599549,EXC,1974-12-03,3.566334009170532
599550,EXC,1974-12-04,3.610913038253784
599551,EXC,1974-12-05,3.566334009170532
599552,EXC,1974-12-06,3.477174997329712
599553,EXC,1974-12-09,3.5217549800872803
599554,EXC,1974-12-10,3.5217549800872803
599555,EXC,1974-12-11,3.5217549800872803
599556,EXC,1974-12-12,3.5217549800872803
599557,EXC,1974-12-13,3.5217549800872803
599558,EXC,1974-12-16,3.388016939163208
599559,EXC,1974-12-17,3.43259596824646
599560,EXC,1974-12-18,3.388016939163208
599561,EXC,1974-12-19,3.43259596824646
599562,EXC,1974-12-20,3.477174997329712
599563,EXC,1974-12-23,3.43259596824646
599564,EXC,1974-12-24,3.43259596824646
599565,EXC,1974-12-26,3.43259596824646
599566,EXC,1974-12-27,3.43259596824646
599567,EXC,1974-12-30,3.5217549800872803
599568,EXC,1974-12-31,3.878387928009033
599569,EXC,1975-01-02,4.235021114349365
599570,EXC,1975-01-03,4.4133381843566895
599571,EXC,1975-01-06,4.3241801261901855
599572,EXC,1975-01-07,4.235021114349365
599573,EXC,1975-01-08,4.101284027099609
599574,EXC,1975-01-09,4.056704998016357
599575,EXC,1975-01-10,4.279601097106934
599576,EXC,1975-01-13,4.279601097106934
599577,EXC,1975-01-14,4.279601097106934
599578,EXC,1975-01-15,4.3241801261901855
599579,EXC,1975-01-16,4.4133381843566895
599580,EXC,1975-01-17,4.279601097106934
599581,EXC,1975-01-20,4.3687591552734375
599582,EXC,1975-01-21,4.3687591552734375
599583,EXC,1975-01-22,4.457917213439941
599584,EXC,1975-01-23,4.4133381843566895
599585,EXC,1975-01-24,4.457917213439941
599586,EXC,1975-01-27,4.636233806610107
599587,EXC,1975-01-28,4.814550876617432
599588,EXC,1975-01-29,4.769970893859863
599589,EXC,1975-01-30,4.680812835693359
599590,EXC,1975-01-31,4.680812835693359
599591,EXC,1975-02-03,4.814550876617432
599592,EXC,1975-02-04,4.903708934783936
599593,EXC,1975-02-05,5.037446975708008
599594,EXC,1975-02-06,5.171184062957764
599595,EXC,1975-02-07,5.171184062957764
599596,EXC,1975-02-10,5.08202600479126
599597,EXC,1975-02-11,4.99286699295044
599598,EXC,1975-02-12,5.037446975708008
599599,EXC,1975-02-13,5.037446975708008
599600,EXC,1975-02-14,4.99286699295044
599601,EXC,1975-02-18,4.99286699295044
599602,EXC,1975-02-19,4.903708934783936
599603,EXC,1975-02-20,4.859129905700684
599604,EXC,1975-02-21,4.948287963867188
599605,EXC,1975-02-24,4.547076225280762
599606,EXC,1975-02-25,4.3241801261901855
599607,EXC,1975-02-26,4.3241801261901855
599608,EXC,1975-02-27,4.3241801261901855
599609,EXC,1975-02-28,4.3241801261901855
599610,EXC,1975-03-03,4.457917213439941
599611,EXC,1975-03-04,4.457917213439941
599612,EXC,1975-03-05,4.502495765686035
599613,EXC,1975-03-06,4.591654777526856
599614,EXC,1975-03-07,4.636233806610107
599615,EXC,1975-03-10,4.591654777526856
599616,EXC,1975-03-11,4.547076225280762
599617,EXC,1975-03-12,4.457917213439941
599618,EXC,1975-03-13,4.502495765686035
599619,EXC,1975-03-14,4.591654777526856
599620,EXC,1975-03-17,4.636233806610107
599621,EXC,1975-03-18,4.591654777526856
599622,EXC,1975-03-19,4.591654777526856
599623,EXC,1975-03-20,4.591654777526856
599624,EXC,1975-03-21,4.591654777526856
599625,EXC,1975-03-24,4.457917213439941
599626,EXC,1975-03-25,4.457917213439941
599627,EXC,1975-03-26,4.502495765686035
599628,EXC,1975-03-27,4.457917213439941
599629,EXC,1975-03-31,4.457917213439941
599630,EXC,1975-04-01,4.457917213439941
599631,EXC,1975-04-02,4.502495765686035
599632,EXC,1975-04-03,4.457917213439941
599633,EXC,1975-04-04,4.4133381843566895
599634,EXC,1975-04-07,4.3241801261901855
599635,EXC,1975-04-08,4.3241801261901855
599636,EXC,1975-04-09,4.3687591552734375
599637,EXC,1975-04-10,4.457917213439941
599638,EXC,1975-04-11,4.457917213439941
599639,EXC,1975-04-14,4.502495765686035
599640,EXC,1975-04-15,4.502495765686035
599641,EXC,1975-04-16,4.502495765686035
599642,EXC,1975-04-17,4.547076225280762
599643,EXC,1975-04-18,4.502495765686035
599644,EXC,1975-04-21,4.547076225280762
599645,EXC,1975-04-22,4.547076225280762
599646,EXC,1975-04-23,4.591654777526856
599647,EXC,1975-04-24,4.636233806610107
599648,EXC,1975-04-25,4.680812835693359
599649,EXC,1975-04-28,4.725391864776611
599650,EXC,1975-04-29,4.725391864776611
599651,EXC,1975-04-30,4.725391864776611
599652,EXC,1975-05-01,4.636233806610107
599653,EXC,1975-05-02,4.680812835693359
599654,EXC,1975-05-05,4.725391864776611
599655,EXC,1975-05-06,4.769970893859863
599656,EXC,1975-05-07,4.814550876617432
599657,EXC,1975-05-08,4.814550876617432
599658,EXC,1975-05-09,4.725391864776611
599659,EXC,1975-05-12,4.859129905700684
599660,EXC,1975-05-13,4.859129905700684
599661,EXC,1975-05-14,4.903708934783936
599662,EXC,1975-05-15,4.859129905700684
599663,EXC,1975-05-16,4.903708934783936
599664,EXC,1975-05-19,4.903708934783936
599665,EXC,1975-05-20,4.948287963867188
599666,EXC,1975-05-21,4.948287963867188
599667,EXC,1975-05-22,4.948287963867188
599668,EXC,1975-05-23,4.680812835693359
599669,EXC,1975-05-27,4.636233806610107
599670,EXC,1975-05-28,4.680812835693359
599671,EXC,1975-05-29,4.680812835693359
599672,EXC,1975-05-30,4.636233806610107
599673,EXC,1975-06-02,4.680812835693359
599674,EXC,1975-06-03,4.814550876617432
599675,EXC,1975-06-04,4.948287963867188
599676,EXC,1975-06-05,4.903708934783936
599677,EXC,1975-06-06,4.948287963867188
599678,EXC,1975-06-09,4.99286699295044
599679,EXC,1975-06-10,4.903708934783936
599680,EXC,1975-06-11,4.99286699295044
599681,EXC,1975-06-12,4.948287963867188
599682,EXC,1975-06-13,4.99286699295044
599683,EXC,1975-06-16,4.948287963867188
599684,EXC,1975-06-17,4.99286699295044
599685,EXC,1975-06-18,5.08202600479126
599686,EXC,1975-06-19,5.260342121124268
599687,EXC,1975-06-20,5.438659191131592
599688,EXC,1975-06-23,5.438659191131592
599689,EXC,1975-06-24,5.438659191131592
599690,EXC,1975-06-25,5.349501132965088
599691,EXC,1975-06-26,5.304922103881836
599692,EXC,1975-06-27,5.304922103881836
599693,EXC,1975-06-30,5.349501132965088
599694,EXC,1975-07-01,5.349501132965088
599695,EXC,1975-07-02,5.126605033874512
599696,EXC,1975-07-03,5.126605033874512
599697,EXC,1975-07-07,5.08202600479126
599698,EXC,1975-07-08,5.126605033874512
599699,EXC,1975-07-09,5.215763092041016
599700,EXC,1975-07-10,5.260342121124268
599701,EXC,1975-07-11,5.260342121124268
599702,EXC,1975-07-14,5.304922103881836
599703,EXC,1975-07-15,5.260342121124268
599704,EXC,1975-07-16,5.304922103881836
599705,EXC,1975-07-17,5.260342121124268
599706,EXC,1975-07-18,5.171184062957764
599707,EXC,1975-07-21,5.171184062957764
599708,EXC,1975-07-22,5.171184062957764
599709,EXC,1975-07-23,5.126605033874512
599710,EXC,1975-07-24,5.126605033874512
599711,EXC,1975-07-25,5.126605033874512
599712,EXC,1975-07-28,5.037446975708008
599713,EXC,1975-07-29,5.037446975708008
599714,EXC,1975-07-30,5.08202600479126
599715,EXC,1975-07-31,5.08202600479126
599716,EXC,1975-08-01,5.08202600479126
599717,EXC,1975-08-04,5.08202600479126
599718,EXC,1975-08-05,4.948287963867188
599719,EXC,1975-08-06,4.99286699295044
599720,EXC,1975-08-07,4.99286699295044
599721,EXC,1975-08-08,4.948287963867188
599722,EXC,1975-08-11,4.903708934783936
599723,EXC,1975-08-12,5.037446975708008
599724,EXC,1975-08-13,5.037446975708008
599725,EXC,1975-08-14,5.037446975708008
599726,EXC,1975-08-15,5.037446975708008
599727,EXC,1975-08-18,5.08202600479126
599728,EXC,1975-08-19,5.037446975708008
599729,EXC,1975-08-20,4.903708934783936
599730,EXC,1975-08-21,4.99286699295044
599731,EXC,1975-08-22,5.08202600479126
599732,EXC,1975-08-25,4.99286699295044
599733,EXC,1975-08-26,4.903708934783936
599734,EXC,1975-08-27,4.903708934783936
599735,EXC,1975-08-28,4.903708934783936
599736,EXC,1975-08-29,4.99286699295044
599737,EXC,1975-09-02,4.948287963867188
599738,EXC,1975-09-03,4.903708934783936
599739,EXC,1975-09-04,4.903708934783936
599740,EXC,1975-09-05,4.859129905700684
599741,EXC,1975-09-08,4.903708934783936
599742,EXC,1975-09-09,4.903708934783936
599743,EXC,1975-09-10,4.903708934783936
599744,EXC,1975-09-11,4.814550876617432
599745,EXC,1975-09-12,4.859129905700684
599746,EXC,1975-09-15,4.814550876617432
599747,EXC,1975-09-16,4.769970893859863
599748,EXC,1975-09-17,4.680812835693359
599749,EXC,1975-09-18,4.680812835693359
599750,EXC,1975-09-19,4.769970893859863
599751,EXC,1975-09-22,4.680812835693359
599752,EXC,1975-09-23,4.591654777526856
599753,EXC,1975-09-24,4.591654777526856
599754,EXC,1975-09-25,4.636233806610107
599755,EXC,1975-09-26,4.636233806610107
599756,EXC,1975-09-29,4.636233806610107
599757,EXC,1975-09-30,4.636233806610107
599758,EXC,1975-10-01,4.636233806610107
599759,EXC,1975-10-02,4.591654777526856
599760,EXC,1975-10-03,4.636233806610107
599761,EXC,1975-10-06,4.680812835693359
599762,EXC,1975-10-07,4.680812835693359
599763,EXC,1975-10-08,4.725391864776611
599764,EXC,1975-10-09,4.859129905700684
599765,EXC,1975-10-10,5.037446975708008
599766,EXC,1975-10-13,5.037446975708008
599767,EXC,1975-10-14,5.08202600479126
599768,EXC,1975-10-15,5.08202600479126
599769,EXC,1975-10-16,5.08202600479126
599770,EXC,1975-10-17,5.08202600479126
599771,EXC,1975-10-20,5.08202600479126
599772,EXC,1975-10-21,5.171184062957764
599773,EXC,1975-10-22,5.171184062957764
599774,EXC,1975-10-23,5.260342121124268
599775,EXC,1975-10-24,5.260342121124268
599776,EXC,1975-10-27,5.215763092041016
599777,EXC,1975-10-28,5.349501132965088
599778,EXC,1975-10-29,5.260342121124268
599779,EXC,1975-10-30,5.260342121124268
599780,EXC,1975-10-31,5.304922103881836
599781,EXC,1975-11-03,5.349501132965088
599782,EXC,1975-11-04,5.39408016204834
599783,EXC,1975-11-05,5.438659191131592
599784,EXC,1975-11-06,5.5278167724609375
599785,EXC,1975-11-07,5.349501132965088
599786,EXC,1975-11-10,5.304922103881836
599787,EXC,1975-11-11,5.349501132965088
599788,EXC,1975-11-12,5.39408016204834
599789,EXC,1975-11-13,5.349501132965088
599790,EXC,1975-11-14,5.39408016204834
599791,EXC,1975-11-17,5.349501132965088
599792,EXC,1975-11-18,5.349501132965088
599793,EXC,1975-11-19,5.349501132965088
599794,EXC,1975-11-20,5.260342121124268
599795,EXC,1975-11-21,5.260342121124268
599796,EXC,1975-11-24,5.260342121124268
599797,EXC,1975-11-25,5.260342121124268
599798,EXC,1975-11-26,5.260342121124268
599799,EXC,1975-11-28,5.304922103881836
599800,EXC,1975-12-01,5.304922103881836
599801,EXC,1975-12-02,5.349501132965088
599802,EXC,1975-12-03,5.171184062957764
599803,EXC,1975-12-04,5.08202600479126
599804,EXC,1975-12-05,5.08202600479126
599805,EXC,1975-12-08,5.08202600479126
599806,EXC,1975-12-09,5.08202600479126
599807,EXC,1975-12-10,5.08202600479126
599808,EXC,1975-12-11,5.037446975708008
599809,EXC,1975-12-12,5.126605033874512
599810,EXC,1975-12-15,5.171184062957764
599811,EXC,1975-12-16,5.171184062957764
599812,EXC,1975-12-17,5.215763092041016
599813,EXC,1975-12-18,5.260342121124268
599814,EXC,1975-12-19,5.215763092041016
599815,EXC,1975-12-22,5.171184062957764
599816,EXC,1975-12-23,5.215763092041016
599817,EXC,1975-12-24,5.215763092041016
599818,EXC,1975-12-26,5.260342121124268
599819,EXC,1975-12-29,5.260342121124268
599820,EXC,1975-12-30,5.260342121124268
599821,EXC,1975-12-31,5.349501132965088
599822,EXC,1976-01-02,5.616975784301758
599823,EXC,1976-01-05,5.616975784301758
599824,EXC,1976-01-06,5.795291900634766
599825,EXC,1976-01-07,5.706133842468262
599826,EXC,1976-01-08,5.750712871551514
599827,EXC,1976-01-09,5.750712871551514
599828,EXC,1976-01-12,5.795291900634766
599829,EXC,1976-01-13,5.750712871551514
599830,EXC,1976-01-14,5.884450912475586
599831,EXC,1976-01-15,5.884450912475586
599832,EXC,1976-01-16,5.929029941558838
599833,EXC,1976-01-19,6.018187999725342
599834,EXC,1976-01-20,6.018187999725342
599835,EXC,1976-01-21,5.97360897064209
599836,EXC,1976-01-22,5.97360897064209
599837,EXC,1976-01-23,5.929029941558838
599838,EXC,1976-01-26,6.018187999725342
599839,EXC,1976-01-27,5.929029941558838
599840,EXC,1976-01-28,5.97360897064209
599841,EXC,1976-01-29,5.97360897064209
599842,EXC,1976-01-30,5.97360897064209
599843,EXC,1976-02-02,6.018187999725342
599844,EXC,1976-02-03,5.929029941558838
599845,EXC,1976-02-04,5.929029941558838
599846,EXC,1976-02-05,5.884450912475586
599847,EXC,1976-02-06,5.929029941558838
599848,EXC,1976-02-09,5.884450912475586
599849,EXC,1976-02-10,5.97360897064209
599850,EXC,1976-02-11,5.884450912475586
599851,EXC,1976-02-12,5.929029941558838
599852,EXC,1976-02-13,5.929029941558838
599853,EXC,1976-02-17,5.884450912475586
599854,EXC,1976-02-18,5.97360897064209
599855,EXC,1976-02-19,6.018187999725342
599856,EXC,1976-02-20,5.97360897064209
599857,EXC,1976-02-23,6.018187999725342
599858,EXC,1976-02-24,6.062767028808594
599859,EXC,1976-02-25,6.062767028808594
599860,EXC,1976-02-26,6.018187999725342
599861,EXC,1976-02-27,5.97360897064209
599862,EXC,1976-03-01,5.706133842468262
599863,EXC,1976-03-02,5.795291900634766
599864,EXC,1976-03-03,5.706133842468262
599865,EXC,1976-03-04,5.616975784301758
599866,EXC,1976-03-05,5.66155481338501
599867,EXC,1976-03-08,5.616975784301758
599868,EXC,1976-03-09,5.66155481338501
599869,EXC,1976-03-10,5.616975784301758
599870,EXC,1976-03-11,5.616975784301758
599871,EXC,1976-03-12,5.616975784301758
599872,EXC,1976-03-15,5.66155481338501
599873,EXC,1976-03-16,5.616975784301758
599874,EXC,1976-03-17,5.616975784301758
599875,EXC,1976-03-18,5.66155481338501
599876,EXC,1976-03-19,5.616975784301758
599877,EXC,1976-03-22,5.706133842468262
599878,EXC,1976-03-23,5.706133842468262
599879,EXC,1976-03-24,5.706133842468262
599880,EXC,1976-03-25,5.706133842468262
599881,EXC,1976-03-26,5.66155481338501
599882,EXC,1976-03-29,5.706133842468262
599883,EXC,1976-03-30,5.66155481338501
599884,EXC,1976-03-31,5.750712871551514
599885,EXC,1976-04-01,5.750712871551514
599886,EXC,1976-04-02,5.706133842468262
599887,EXC,1976-04-05,5.795291900634766
599888,EXC,1976-04-06,5.750712871551514
599889,EXC,1976-04-07,5.839871883392334
599890,EXC,1976-04-08,5.795291900634766
599891,EXC,1976-04-09,5.884450912475586
599892,EXC,1976-04-12,5.795291900634766
599893,EXC,1976-04-13,5.795291900634766
599894,EXC,1976-04-14,5.795291900634766
599895,EXC,1976-04-15,5.884450912475586
599896,EXC,1976-04-19,5.839871883392334
599897,EXC,1976-04-20,5.839871883392334
599898,EXC,1976-04-21,5.839871883392334
599899,EXC,1976-04-22,5.795291900634766
599900,EXC,1976-04-23,5.795291900634766
599901,EXC,1976-04-26,5.839871883392334
599902,EXC,1976-04-27,5.795291900634766
599903,EXC,1976-04-28,5.884450912475586
599904,EXC,1976-04-29,5.884450912475586
599905,EXC,1976-04-30,5.884450912475586
599906,EXC,1976-05-03,5.884450912475586
599907,EXC,1976-05-04,5.839871883392334
599908,EXC,1976-05-05,5.884450912475586
599909,EXC,1976-05-06,5.884450912475586
599910,EXC,1976-05-07,5.929029941558838
599911,EXC,1976-05-10,5.884450912475586
599912,EXC,1976-05-11,5.929029941558838
599913,EXC,1976-05-12,5.929029941558838
599914,EXC,1976-05-13,5.884450912475586
599915,EXC,1976-05-14,5.884450912475586
599916,EXC,1976-05-17,5.97360897064209
599917,EXC,1976-05-18,5.929029941558838
599918,EXC,1976-05-19,5.97360897064209
599919,EXC,1976-05-20,5.884450912475586
599920,EXC,1976-05-21,5.884450912475586
599921,EXC,1976-05-24,5.66155481338501
599922,EXC,1976-05-25,5.706133842468262
599923,EXC,1976-05-26,5.706133842468262
599924,EXC,1976-05-27,5.616975784301758
599925,EXC,1976-05-28,5.66155481338501
599926,EXC,1976-06-01,5.706133842468262
599927,EXC,1976-06-02,5.66155481338501
599928,EXC,1976-06-03,5.66155481338501
599929,EXC,1976-06-04,5.572397232055664
599930,EXC,1976-06-07,5.66155481338501
599931,EXC,1976-06-08,5.616975784301758
599932,EXC,1976-06-09,5.616975784301758
599933,EXC,1976-06-10,5.66155481338501
599934,EXC,1976-06-11,5.66155481338501
599935,EXC,1976-06-14,5.706133842468262
599936,EXC,1976-06-15,5.66155481338501
599937,EXC,1976-06-16,5.616975784301758
599938,EXC,1976-06-17,5.66155481338501
599939,EXC,1976-06-18,5.706133842468262
599940,EXC,1976-06-21,5.616975784301758
599941,EXC,1976-06-22,5.5278167724609375
599942,EXC,1976-06-23,5.572397232055664
599943,EXC,1976-06-24,5.572397232055664
599944,EXC,1976-06-25,5.66155481338501
599945,EXC,1976-06-28,5.66155481338501
599946,EXC,1976-06-29,5.706133842468262
599947,EXC,1976-06-30,5.66155481338501
599948,EXC,1976-07-01,5.616975784301758
599949,EXC,1976-07-02,5.66155481338501
599950,EXC,1976-07-06,5.616975784301758
599951,EXC,1976-07-07,5.706133842468262
599952,EXC,1976-07-08,5.706133842468262
599953,EXC,1976-07-09,5.750712871551514
599954,EXC,1976-07-12,5.750712871551514
599955,EXC,1976-07-13,5.839871883392334
599956,EXC,1976-07-14,5.884450912475586
599957,EXC,1976-07-15,5.795291900634766
599958,EXC,1976-07-16,5.795291900634766
599959,EXC,1976-07-19,5.795291900634766
599960,EXC,1976-07-20,5.795291900634766
599961,EXC,1976-07-21,5.839871883392334
599962,EXC,1976-07-22,5.795291900634766
599963,EXC,1976-07-23,5.884450912475586
599964,EXC,1976-07-26,5.795291900634766
599965,EXC,1976-07-27,5.795291900634766
599966,EXC,1976-07-28,5.750712871551514
599967,EXC,1976-07-29,5.750712871551514
599968,EXC,1976-07-30,5.839871883392334
599969,EXC,1976-08-02,5.884450912475586
599970,EXC,1976-08-03,5.839871883392334
599971,EXC,1976-08-04,5.884450912475586
599972,EXC,1976-08-05,5.97360897064209
599973,EXC,1976-08-06,5.97360897064209
599974,EXC,1976-08-09,6.018187999725342
599975,EXC,1976-08-10,6.018187999725342
599976,EXC,1976-08-11,6.107347011566162
599977,EXC,1976-08-12,6.107347011566162
599978,EXC,1976-08-13,6.062767028808594
599979,EXC,1976-08-16,6.107347011566162
599980,EXC,1976-08-17,6.107347011566162
599981,EXC,1976-08-18,6.151926040649414
599982,EXC,1976-08-19,6.062767028808594
599983,EXC,1976-08-20,6.107347011566162
599984,EXC,1976-08-23,5.884450912475586
599985,EXC,1976-08-24,5.884450912475586
599986,EXC,1976-08-25,5.884450912475586
599987,EXC,1976-08-26,5.929029941558838
599988,EXC,1976-08-27,5.884450912475586
599989,EXC,1976-08-30,5.929029941558838
599990,EXC,1976-08-31,5.884450912475586
599991,EXC,1976-09-01,5.929029941558838
599992,EXC,1976-09-02,5.929029941558838
599993,EXC,1976-09-03,5.97360897064209
599994,EXC,1976-09-07,6.018187999725342
599995,EXC,1976-09-08,6.018187999725342
599996,EXC,1976-09-09,6.062767028808594
599997,EXC,1976-09-10,6.062767028808594
599998,EXC,1976-09-13,6.062767028808594
599999,EXC,1976-09-14,6.062767028808594
600000,EXC,1976-09-15,6.018187999725342
600001,EXC,1976-09-16,6.107347011566162
600002,EXC,1976-09-17,6.196505069732666
600003,EXC,1976-09-20,6.241084098815918
600004,EXC,1976-09-21,6.28566312789917
600005,EXC,1976-09-22,6.196505069732666
600006,EXC,1976-09-23,6.196505069732666
600007,EXC,1976-09-24,6.196505069732666
600008,EXC,1976-09-27,6.196505069732666
600009,EXC,1976-09-28,6.241084098815918
600010,EXC,1976-09-29,6.241084098815918
600011,EXC,1976-09-30,6.241084098815918
600012,EXC,1976-10-01,6.196505069732666
600013,EXC,1976-10-04,6.241084098815918
600014,EXC,1976-10-05,6.196505069732666
600015,EXC,1976-10-06,6.196505069732666
600016,EXC,1976-10-07,6.28566312789917
600017,EXC,1976-10-08,6.241084098815918
600018,EXC,1976-10-11,6.241084098815918
600019,EXC,1976-10-12,6.241084098815918
600020,EXC,1976-10-13,6.241084098815918
600021,EXC,1976-10-14,6.241084098815918
600022,EXC,1976-10-15,6.196505069732666
600023,EXC,1976-10-18,6.151926040649414
600024,EXC,1976-10-19,6.151926040649414
600025,EXC,1976-10-20,6.107347011566162
600026,EXC,1976-10-21,6.151926040649414
600027,EXC,1976-10-22,6.062767028808594
600028,EXC,1976-10-25,6.107347011566162
600029,EXC,1976-10-26,6.107347011566162
600030,EXC,1976-10-27,6.151926040649414
600031,EXC,1976-10-28,6.151926040649414
600032,EXC,1976-10-29,6.151926040649414
600033,EXC,1976-11-01,6.241084098815918
600034,EXC,1976-11-03,6.151926040649414
600035,EXC,1976-11-04,6.196505069732666
600036,EXC,1976-11-05,6.062767028808594
600037,EXC,1976-11-08,6.018187999725342
600038,EXC,1976-11-09,6.018187999725342
600039,EXC,1976-11-10,6.018187999725342
600040,EXC,1976-11-11,6.018187999725342
600041,EXC,1976-11-12,6.062767028808594
600042,EXC,1976-11-15,5.97360897064209
600043,EXC,1976-11-16,5.929029941558838
600044,EXC,1976-11-17,5.97360897064209
600045,EXC,1976-11-18,5.929029941558838
600046,EXC,1976-11-19,5.97360897064209
600047,EXC,1976-11-22,5.97360897064209
600048,EXC,1976-11-23,6.018187999725342
600049,EXC,1976-11-24,5.97360897064209
600050,EXC,1976-11-26,6.062767028808594
600051,EXC,1976-11-29,5.97360897064209
600052,EXC,1976-11-30,5.97360897064209
600053,EXC,1976-12-01,5.97360897064209
600054,EXC,1976-12-02,6.018187999725342
600055,EXC,1976-12-03,6.062767028808594
600056,EXC,1976-12-06,6.062767028808594
600057,EXC,1976-12-07,6.062767028808594
600058,EXC,1976-12-08,6.107347011566162
600059,EXC,1976-12-09,6.062767028808594
600060,EXC,1976-12-10,6.151926040649414
600061,EXC,1976-12-13,6.151926040649414
600062,EXC,1976-12-14,6.151926040649414
600063,EXC,1976-12-15,6.151926040649414
600064,EXC,1976-12-16,6.018187999725342
600065,EXC,1976-12-17,6.062767028808594
600066,EXC,1976-12-20,6.107347011566162
600067,EXC,1976-12-21,6.107347011566162
600068,EXC,1976-12-22,6.151926040649414
600069,EXC,1976-12-23,6.196505069732666
600070,EXC,1976-12-27,6.196505069732666
600071,EXC,1976-12-28,6.241084098815918
600072,EXC,1976-12-29,6.330243110656738
600073,EXC,1976-12-30,6.28566312789917
600074,EXC,1976-12-31,6.37482213973999
600075,EXC,1977-01-03,6.419401168823242
600076,EXC,1977-01-04,6.419401168823242
600077,EXC,1977-01-05,6.37482213973999
600078,EXC,1977-01-06,6.419401168823242
600079,EXC,1977-01-07,6.37482213973999
600080,EXC,1977-01-10,6.419401168823242
600081,EXC,1977-01-11,6.330243110656738
600082,EXC,1977-01-12,6.28566312789917
600083,EXC,1977-01-13,6.330243110656738
600084,EXC,1977-01-14,6.37482213973999
600085,EXC,1977-01-17,6.37482213973999
600086,EXC,1977-01-18,6.37482213973999
600087,EXC,1977-01-19,6.330243110656738
600088,EXC,1977-01-20,6.508559226989746
600089,EXC,1977-01-21,6.508559226989746
600090,EXC,1977-01-24,6.597717761993408
600091,EXC,1977-01-25,6.55313777923584
600092,EXC,1977-01-26,6.597717761993408
600093,EXC,1977-01-27,6.508559226989746
600094,EXC,1977-01-28,6.508559226989746
600095,EXC,1977-01-31,6.463980197906494
600096,EXC,1977-02-01,6.463980197906494
600097,EXC,1977-02-02,6.463980197906494
600098,EXC,1977-02-03,6.463980197906494
600099,EXC,1977-02-04,6.463980197906494
600100,EXC,1977-02-07,6.463980197906494
600101,EXC,1977-02-08,6.419401168823242
600102,EXC,1977-02-09,6.419401168823242
600103,EXC,1977-02-10,6.37482213973999
600104,EXC,1977-02-11,6.37482213973999
600105,EXC,1977-02-14,6.419401168823242
600106,EXC,1977-02-15,6.419401168823242
600107,EXC,1977-02-16,6.463980197906494
600108,EXC,1977-02-17,6.419401168823242
600109,EXC,1977-02-18,6.419401168823242
600110,EXC,1977-02-22,6.37482213973999
600111,EXC,1977-02-23,6.37482213973999
600112,EXC,1977-02-24,6.37482213973999
600113,EXC,1977-02-25,6.37482213973999
600114,EXC,1977-02-28,6.241084098815918
600115,EXC,1977-03-01,6.28566312789917
600116,EXC,1977-03-02,6.241084098815918
600117,EXC,1977-03-03,6.330243110656738
600118,EXC,1977-03-04,6.28566312789917
600119,EXC,1977-03-07,6.330243110656738
600120,EXC,1977-03-08,6.241084098815918
600121,EXC,1977-03-09,6.196505069732666
600122,EXC,1977-03-10,6.196505069732666
600123,EXC,1977-03-11,6.196505069732666
600124,EXC,1977-03-14,6.28566312789917
600125,EXC,1977-03-15,6.28566312789917
600126,EXC,1977-03-16,6.28566312789917
600127,EXC,1977-03-17,6.241084098815918
600128,EXC,1977-03-18,6.241084098815918
600129,EXC,1977-03-21,6.196505069732666
600130,EXC,1977-03-22,6.241084098815918
600131,EXC,1977-03-23,6.196505069732666
600132,EXC,1977-03-24,6.196505069732666
600133,EXC,1977-03-25,6.151926040649414
600134,EXC,1977-03-28,6.55313777923584
600135,EXC,1977-03-29,6.597717761993408
600136,EXC,1977-03-30,6.55313777923584
600137,EXC,1977-03-31,6.597717761993408
600138,EXC,1977-04-01,6.731454849243164
600139,EXC,1977-04-04,6.776033878326416
600140,EXC,1977-04-05,6.731454849243164
600141,EXC,1977-04-06,6.776033878326416
600142,EXC,1977-04-07,6.776033878326416
600143,EXC,1977-04-11,6.776033878326416
600144,EXC,1977-04-12,6.776033878326416
600145,EXC,1977-04-13,6.820612907409668
600146,EXC,1977-04-14,6.776033878326416
600147,EXC,1977-04-15,6.820612907409668
600148,EXC,1977-04-18,6.776033878326416
600149,EXC,1977-04-19,6.820612907409668
600150,EXC,1977-04-20,6.820612907409668
600151,EXC,1977-04-21,6.776033878326416
600152,EXC,1977-04-22,6.820612907409668
600153,EXC,1977-04-25,6.820612907409668
600154,EXC,1977-04-26,6.776033878326416
600155,EXC,1977-04-27,6.776033878326416
600156,EXC,1977-04-28,6.776033878326416
600157,EXC,1977-04-29,6.820612907409668
600158,EXC,1977-05-02,6.865192890167236
600159,EXC,1977-05-03,6.820612907409668
600160,EXC,1977-05-04,6.820612907409668
600161,EXC,1977-05-05,6.820612907409668
600162,EXC,1977-05-06,6.909771919250488
600163,EXC,1977-05-09,6.909771919250488
600164,EXC,1977-05-10,6.865192890167236
600165,EXC,1977-05-11,6.909771919250488
600166,EXC,1977-05-12,6.865192890167236
600167,EXC,1977-05-13,6.909771919250488
600168,EXC,1977-05-16,6.95435094833374
600169,EXC,1977-05-17,6.95435094833374
600170,EXC,1977-05-18,7.043509006500244
600171,EXC,1977-05-19,7.043509006500244
600172,EXC,1977-05-20,6.998929977416992
600173,EXC,1977-05-23,7.088088035583496
600174,EXC,1977-05-24,7.1326680183410645
600175,EXC,1977-05-25,7.043509006500244
600176,EXC,1977-05-26,6.820612907409668
600177,EXC,1977-05-27,6.909771919250488
600178,EXC,1977-05-31,6.865192890167236
600179,EXC,1977-06-01,6.865192890167236
600180,EXC,1977-06-02,6.820612907409668
600181,EXC,1977-06-03,6.865192890167236
600182,EXC,1977-06-06,6.909771919250488
600183,EXC,1977-06-07,6.909771919250488
600184,EXC,1977-06-08,6.865192890167236
600185,EXC,1977-06-09,6.95435094833374
600186,EXC,1977-06-10,6.909771919250488
600187,EXC,1977-06-13,6.909771919250488
600188,EXC,1977-06-14,7.043509006500244
600189,EXC,1977-06-15,7.043509006500244
600190,EXC,1977-06-16,7.043509006500244
600191,EXC,1977-06-17,7.043509006500244
600192,EXC,1977-06-20,7.1326680183410645
600193,EXC,1977-06-21,7.1326680183410645
600194,EXC,1977-06-22,7.1326680183410645
600195,EXC,1977-06-23,7.1326680183410645
600196,EXC,1977-06-24,7.221826076507568
600197,EXC,1977-06-27,7.1326680183410645
600198,EXC,1977-06-28,7.177247047424316
600199,EXC,1977-06-29,7.221826076507568
600200,EXC,1977-06-30,7.221826076507568
600201,EXC,1977-07-01,7.26640510559082
600202,EXC,1977-07-05,7.310984134674072
600203,EXC,1977-07-06,7.355563163757324
600204,EXC,1977-07-07,7.355563163757324
600205,EXC,1977-07-08,7.400143146514893
600206,EXC,1977-07-11,7.444722175598144
600207,EXC,1977-07-12,7.444722175598144
600208,EXC,1977-07-13,7.444722175598144
600209,EXC,1977-07-15,7.444722175598144
600210,EXC,1977-07-18,7.489301204681396
600211,EXC,1977-07-19,7.444722175598144
600212,EXC,1977-07-20,7.444722175598144
600213,EXC,1977-07-21,7.489301204681396
600214,EXC,1977-07-22,7.489301204681396
600215,EXC,1977-07-25,7.310984134674072
600216,EXC,1977-07-26,7.355563163757324
600217,EXC,1977-07-27,7.310984134674072
600218,EXC,1977-07-28,7.221826076507568
600219,EXC,1977-07-29,7.26640510559082
600220,EXC,1977-08-01,7.26640510559082
600221,EXC,1977-08-02,7.310984134674072
600222,EXC,1977-08-03,7.221826076507568
600223,EXC,1977-08-04,7.26640510559082
600224,EXC,1977-08-05,7.26640510559082
600225,EXC,1977-08-08,7.310984134674072
600226,EXC,1977-08-09,7.310984134674072
600227,EXC,1977-08-10,7.310984134674072
600228,EXC,1977-08-11,7.355563163757324
600229,EXC,1977-08-12,7.355563163757324
600230,EXC,1977-08-15,7.400143146514893
600231,EXC,1977-08-16,7.400143146514893
600232,EXC,1977-08-17,7.444722175598144
600233,EXC,1977-08-18,7.444722175598144
600234,EXC,1977-08-19,7.400143146514893
600235,EXC,1977-08-22,7.400143146514893
600236,EXC,1977-08-23,7.400143146514893
600237,EXC,1977-08-24,7.400143146514893
600238,EXC,1977-08-25,7.444722175598144
600239,EXC,1977-08-26,7.177247047424316
600240,EXC,1977-08-29,7.177247047424316
600241,EXC,1977-08-30,7.221826076507568
600242,EXC,1977-08-31,7.1326680183410645
600243,EXC,1977-09-01,7.1326680183410645
600244,EXC,1977-09-02,7.221826076507568
600245,EXC,1977-09-06,7.221826076507568
600246,EXC,1977-09-07,7.26640510559082
600247,EXC,1977-09-08,7.1326680183410645
600248,EXC,1977-09-09,7.1326680183410645
600249,EXC,1977-09-12,7.1326680183410645
600250,EXC,1977-09-13,7.043509006500244
600251,EXC,1977-09-14,7.043509006500244
600252,EXC,1977-09-15,7.088088035583496
600253,EXC,1977-09-16,7.043509006500244
600254,EXC,1977-09-19,7.043509006500244
600255,EXC,1977-09-20,6.95435094833374
600256,EXC,1977-09-21,6.909771919250488
600257,EXC,1977-09-22,6.820612907409668
600258,EXC,1977-09-23,6.865192890167236
600259,EXC,1977-09-26,6.820612907409668
600260,EXC,1977-09-27,6.909771919250488
600261,EXC,1977-09-28,7.043509006500244
600262,EXC,1977-09-29,7.088088035583496
600263,EXC,1977-09-30,7.1326680183410645
600264,EXC,1977-10-03,7.177247047424316
600265,EXC,1977-10-04,7.1326680183410645
600266,EXC,1977-10-05,7.1326680183410645
600267,EXC,1977-10-06,7.177247047424316
600268,EXC,1977-10-07,7.1326680183410645
600269,EXC,1977-10-10,7.177247047424316
600270,EXC,1977-10-11,7.177247047424316
600271,EXC,1977-10-12,7.177247047424316
600272,EXC,1977-10-13,7.177247047424316
600273,EXC,1977-10-14,7.177247047424316
600274,EXC,1977-10-17,7.088088035583496
600275,EXC,1977-10-18,7.177247047424316
600276,EXC,1977-10-19,7.177247047424316
600277,EXC,1977-10-20,7.088088035583496
600278,EXC,1977-10-21,7.177247047424316
600279,EXC,1977-10-24,7.1326680183410645
600280,EXC,1977-10-25,7.088088035583496
600281,EXC,1977-10-26,7.1326680183410645
600282,EXC,1977-10-27,7.088088035583496
600283,EXC,1977-10-28,7.1326680183410645
600284,EXC,1977-10-31,7.1326680183410645
600285,EXC,1977-11-01,7.177247047424316
600286,EXC,1977-11-02,7.177247047424316
600287,EXC,1977-11-03,7.221826076507568
600288,EXC,1977-11-04,7.043509006500244
600289,EXC,1977-11-07,7.088088035583496
600290,EXC,1977-11-08,7.1326680183410645
600291,EXC,1977-11-09,7.1326680183410645
600292,EXC,1977-11-10,7.1326680183410645
600293,EXC,1977-11-11,7.1326680183410645
600294,EXC,1977-11-14,7.088088035583496
600295,EXC,1977-11-15,7.043509006500244
600296,EXC,1977-11-16,7.088088035583496
600297,EXC,1977-11-17,7.1326680183410645
600298,EXC,1977-11-18,7.043509006500244
600299,EXC,1977-11-21,7.088088035583496
600300,EXC,1977-11-22,7.088088035583496
600301,EXC,1977-11-23,7.1326680183410645
600302,EXC,1977-11-25,7.1326680183410645
600303,EXC,1977-11-28,7.1326680183410645
600304,EXC,1977-11-29,7.088088035583496
600305,EXC,1977-11-30,7.043509006500244
600306,EXC,1977-12-01,7.088088035583496
600307,EXC,1977-12-02,7.1326680183410645
600308,EXC,1977-12-05,7.1326680183410645
600309,EXC,1977-12-06,7.088088035583496
600310,EXC,1977-12-07,7.088088035583496
600311,EXC,1977-12-08,7.088088035583496
600312,EXC,1977-12-09,7.088088035583496
600313,EXC,1977-12-12,6.998929977416992
600314,EXC,1977-12-13,7.043509006500244
600315,EXC,1977-12-14,6.998929977416992
600316,EXC,1977-12-15,7.043509006500244
600317,EXC,1977-12-16,6.998929977416992
600318,EXC,1977-12-19,6.909771919250488
600319,EXC,1977-12-20,6.909771919250488
600320,EXC,1977-12-21,6.865192890167236
600321,EXC,1977-12-22,6.95435094833374
600322,EXC,1977-12-23,6.998929977416992
600323,EXC,1977-12-27,7.043509006500244
600324,EXC,1977-12-28,6.998929977416992
600325,EXC,1977-12-29,6.998929977416992
600326,EXC,1977-12-30,6.998929977416992
600327,EXC,1978-01-03,6.998929977416992
600328,EXC,1978-01-04,6.95435094833374
600329,EXC,1978-01-05,6.865192890167236
600330,EXC,1978-01-06,6.909771919250488
600331,EXC,1978-01-09,6.865192890167236
600332,EXC,1978-01-10,6.776033878326416
600333,EXC,1978-01-11,6.820612907409668
600334,EXC,1978-01-12,6.820612907409668
600335,EXC,1978-01-13,6.820612907409668
600336,EXC,1978-01-16,6.820612907409668
600337,EXC,1978-01-17,6.865192890167236
600338,EXC,1978-01-18,6.820612907409668
600339,EXC,1978-01-19,6.820612907409668
600340,EXC,1978-01-20,6.820612907409668
600341,EXC,1978-01-23,6.776033878326416
600342,EXC,1978-01-24,6.776033878326416
600343,EXC,1978-01-25,6.776033878326416
600344,EXC,1978-01-26,6.731454849243164
600345,EXC,1978-01-27,6.776033878326416
600346,EXC,1978-01-30,6.820612907409668
600347,EXC,1978-01-31,6.776033878326416
600348,EXC,1978-02-01,6.820612907409668
600349,EXC,1978-02-02,6.820612907409668
600350,EXC,1978-02-03,6.820612907409668
600351,EXC,1978-02-06,6.776033878326416
600352,EXC,1978-02-07,6.820612907409668
600353,EXC,1978-02-08,6.820612907409668
600354,EXC,1978-02-09,6.776033878326416
600355,EXC,1978-02-10,6.865192890167236
600356,EXC,1978-02-13,6.820612907409668
600357,EXC,1978-02-14,6.820612907409668
600358,EXC,1978-02-15,6.865192890167236
600359,EXC,1978-02-16,6.909771919250488
600360,EXC,1978-02-17,6.865192890167236
600361,EXC,1978-02-21,6.776033878326416
600362,EXC,1978-02-22,6.865192890167236
600363,EXC,1978-02-23,6.64229679107666
600364,EXC,1978-02-24,6.597717761993408
600365,EXC,1978-02-27,6.64229679107666
600366,EXC,1978-02-28,6.597717761993408
600367,EXC,1978-03-01,6.64229679107666
600368,EXC,1978-03-02,6.597717761993408
600369,EXC,1978-03-03,6.597717761993408
600370,EXC,1978-03-06,6.597717761993408
600371,EXC,1978-03-07,6.597717761993408
600372,EXC,1978-03-08,6.64229679107666
600373,EXC,1978-03-09,6.597717761993408
600374,EXC,1978-03-10,6.686875820159912
600375,EXC,1978-03-13,6.776033878326416
600376,EXC,1978-03-14,6.776033878326416
600377,EXC,1978-03-15,6.731454849243164
600378,EXC,1978-03-16,6.731454849243164
600379,EXC,1978-03-17,6.686875820159912
600380,EXC,1978-03-20,6.686875820159912
600381,EXC,1978-03-21,6.64229679107666
600382,EXC,1978-03-22,6.686875820159912
600383,EXC,1978-03-23,6.686875820159912
600384,EXC,1978-03-27,6.686875820159912
600385,EXC,1978-03-28,6.64229679107666
600386,EXC,1978-03-29,6.686875820159912
600387,EXC,1978-03-30,6.64229679107666
600388,EXC,1978-03-31,6.686875820159912
600389,EXC,1978-04-03,6.64229679107666
600390,EXC,1978-04-04,6.686875820159912
600391,EXC,1978-04-05,6.686875820159912
600392,EXC,1978-04-06,6.64229679107666
600393,EXC,1978-04-07,6.64229679107666
600394,EXC,1978-04-10,6.597717761993408
600395,EXC,1978-04-11,6.597717761993408
600396,EXC,1978-04-12,6.64229679107666
600397,EXC,1978-04-13,6.597717761993408
600398,EXC,1978-04-14,6.597717761993408
600399,EXC,1978-04-17,6.55313777923584
600400,EXC,1978-04-18,6.55313777923584
600401,EXC,1978-04-19,6.597717761993408
600402,EXC,1978-04-20,6.55313777923584
600403,EXC,1978-04-21,6.55313777923584
600404,EXC,1978-04-24,6.55313777923584
600405,EXC,1978-04-25,6.597717761993408
600406,EXC,1978-04-26,6.55313777923584
600407,EXC,1978-04-27,6.508559226989746
600408,EXC,1978-04-28,6.55313777923584
600409,EXC,1978-05-01,6.508559226989746
600410,EXC,1978-05-02,6.55313777923584
600411,EXC,1978-05-03,6.55313777923584
600412,EXC,1978-05-04,6.508559226989746
600413,EXC,1978-05-05,6.463980197906494
600414,EXC,1978-05-08,6.463980197906494
600415,EXC,1978-05-09,6.463980197906494
600416,EXC,1978-05-10,6.508559226989746
600417,EXC,1978-05-11,6.508559226989746
600418,EXC,1978-05-12,6.419401168823242
600419,EXC,1978-05-15,6.463980197906494
600420,EXC,1978-05-16,6.463980197906494
600421,EXC,1978-05-17,6.463980197906494
600422,EXC,1978-05-18,6.463980197906494
600423,EXC,1978-05-19,6.463980197906494
600424,EXC,1978-05-22,6.508559226989746
600425,EXC,1978-05-23,6.28566312789917
600426,EXC,1978-05-24,6.196505069732666
600427,EXC,1978-05-25,6.241084098815918
600428,EXC,1978-05-26,6.241084098815918
600429,EXC,1978-05-30,6.330243110656738
600430,EXC,1978-05-31,6.241084098815918
600431,EXC,1978-06-01,6.28566312789917
600432,EXC,1978-06-02,6.28566312789917
600433,EXC,1978-06-05,6.28566312789917
600434,EXC,1978-06-06,6.330243110656738
600435,EXC,1978-06-07,6.330243110656738
600436,EXC,1978-06-08,6.241084098815918
600437,EXC,1978-06-09,6.241084098815918
600438,EXC,1978-06-12,6.241084098815918
600439,EXC,1978-06-13,6.241084098815918
600440,EXC,1978-06-14,6.28566312789917
600441,EXC,1978-06-15,6.241084098815918
600442,EXC,1978-06-16,6.241084098815918
600443,EXC,1978-06-19,6.196505069732666
600444,EXC,1978-06-20,6.107347011566162
600445,EXC,1978-06-21,6.062767028808594
600446,EXC,1978-06-22,6.107347011566162
600447,EXC,1978-06-23,6.107347011566162
600448,EXC,1978-06-26,6.107347011566162
600449,EXC,1978-06-27,6.196505069732666
600450,EXC,1978-06-28,6.241084098815918
600451,EXC,1978-06-29,6.241084098815918
600452,EXC,1978-06-30,6.241084098815918
600453,EXC,1978-07-03,6.196505069732666
600454,EXC,1978-07-05,6.151926040649414
600455,EXC,1978-07-06,6.196505069732666
600456,EXC,1978-07-07,6.241084098815918
600457,EXC,1978-07-10,6.196505069732666
600458,EXC,1978-07-11,6.241084098815918
600459,EXC,1978-07-12,6.28566312789917
600460,EXC,1978-07-13,6.330243110656738
600461,EXC,1978-07-14,6.28566312789917
600462,EXC,1978-07-17,6.28566312789917
600463,EXC,1978-07-18,6.330243110656738
600464,EXC,1978-07-19,6.37482213973999
600465,EXC,1978-07-20,6.330243110656738
600466,EXC,1978-07-21,6.330243110656738
600467,EXC,1978-07-24,6.330243110656738
600468,EXC,1978-07-25,6.330243110656738
600469,EXC,1978-07-26,6.28566312789917
600470,EXC,1978-07-27,6.419401168823242
600471,EXC,1978-07-28,6.419401168823242
600472,EXC,1978-07-31,6.508559226989746
600473,EXC,1978-08-01,6.508559226989746
600474,EXC,1978-08-02,6.508559226989746
600475,EXC,1978-08-03,6.463980197906494
600476,EXC,1978-08-04,6.508559226989746
600477,EXC,1978-08-07,6.508559226989746
600478,EXC,1978-08-08,6.508559226989746
600479,EXC,1978-08-09,6.463980197906494
600480,EXC,1978-08-10,6.508559226989746
600481,EXC,1978-08-11,6.508559226989746
600482,EXC,1978-08-14,6.508559226989746
600483,EXC,1978-08-15,6.55313777923584
600484,EXC,1978-08-16,6.55313777923584
600485,EXC,1978-08-17,6.508559226989746
600486,EXC,1978-08-18,6.55313777923584
600487,EXC,1978-08-21,6.597717761993408
600488,EXC,1978-08-22,6.64229679107666
600489,EXC,1978-08-23,6.64229679107666
600490,EXC,1978-08-24,6.330243110656738
600491,EXC,1978-08-25,6.463980197906494
600492,EXC,1978-08-28,6.330243110656738
600493,EXC,1978-08-29,6.37482213973999
600494,EXC,1978-08-30,6.37482213973999
600495,EXC,1978-08-31,6.37482213973999
600496,EXC,1978-09-01,6.37482213973999
600497,EXC,1978-09-05,6.330243110656738
600498,EXC,1978-09-06,6.330243110656738
600499,EXC,1978-09-07,6.330243110656738
600500,EXC,1978-09-08,6.37482213973999
600501,EXC,1978-09-11,6.330243110656738
600502,EXC,1978-09-12,6.330243110656738
600503,EXC,1978-09-13,6.28566312789917
600504,EXC,1978-09-14,6.241084098815918
600505,EXC,1978-09-15,6.330243110656738
600506,EXC,1978-09-18,6.330243110656738
600507,EXC,1978-09-19,6.330243110656738
600508,EXC,1978-09-20,6.28566312789917
600509,EXC,1978-09-21,6.28566312789917
600510,EXC,1978-09-22,6.241084098815918
600511,EXC,1978-09-25,6.28566312789917
600512,EXC,1978-09-26,6.28566312789917
600513,EXC,1978-09-27,6.330243110656738
600514,EXC,1978-09-28,6.241084098815918
600515,EXC,1978-09-29,6.330243110656738
600516,EXC,1978-10-02,6.28566312789917
600517,EXC,1978-10-03,6.241084098815918
600518,EXC,1978-10-04,6.330243110656738
600519,EXC,1978-10-05,6.28566312789917
600520,EXC,1978-10-06,6.330243110656738
600521,EXC,1978-10-09,6.330243110656738
600522,EXC,1978-10-10,6.28566312789917
600523,EXC,1978-10-11,6.330243110656738
600524,EXC,1978-10-12,6.28566312789917
600525,EXC,1978-10-13,6.241084098815918
600526,EXC,1978-10-16,6.330243110656738
600527,EXC,1978-10-17,6.28566312789917
600528,EXC,1978-10-18,6.330243110656738
600529,EXC,1978-10-19,6.241084098815918
600530,EXC,1978-10-20,6.28566312789917
600531,EXC,1978-10-23,6.241084098815918
600532,EXC,1978-10-24,6.196505069732666
600533,EXC,1978-10-25,6.241084098815918
600534,EXC,1978-10-26,6.196505069732666
600535,EXC,1978-10-27,6.107347011566162
600536,EXC,1978-10-30,6.107347011566162
600537,EXC,1978-10-31,6.062767028808594
600538,EXC,1978-11-01,6.107347011566162
600539,EXC,1978-11-02,6.018187999725342
600540,EXC,1978-11-03,6.062767028808594
600541,EXC,1978-11-06,6.107347011566162
600542,EXC,1978-11-07,6.018187999725342
600543,EXC,1978-11-08,6.018187999725342
600544,EXC,1978-11-09,5.929029941558838
600545,EXC,1978-11-10,5.97360897064209
600546,EXC,1978-11-13,5.884450912475586
600547,EXC,1978-11-14,5.884450912475586
600548,EXC,1978-11-15,5.839871883392334
600549,EXC,1978-11-16,5.839871883392334
600550,EXC,1978-11-17,5.884450912475586
600551,EXC,1978-11-20,5.97360897064209
600552,EXC,1978-11-21,5.929029941558838
600553,EXC,1978-11-22,5.884450912475586
600554,EXC,1978-11-24,5.884450912475586
600555,EXC,1978-11-27,5.839871883392334
600556,EXC,1978-11-28,5.884450912475586
600557,EXC,1978-11-29,5.839871883392334
600558,EXC,1978-11-30,5.795291900634766
600559,EXC,1978-12-01,5.795291900634766
600560,EXC,1978-12-04,5.795291900634766
600561,EXC,1978-12-05,5.839871883392334
600562,EXC,1978-12-06,5.839871883392334
600563,EXC,1978-12-07,5.795291900634766
600564,EXC,1978-12-08,5.795291900634766
600565,EXC,1978-12-11,5.795291900634766
600566,EXC,1978-12-12,5.795291900634766
600567,EXC,1978-12-13,5.795291900634766
600568,EXC,1978-12-14,5.750712871551514
600569,EXC,1978-12-15,5.66155481338501
600570,EXC,1978-12-18,5.438659191131592
600571,EXC,1978-12-19,5.5278167724609375
600572,EXC,1978-12-20,5.483238220214844
600573,EXC,1978-12-21,5.438659191131592
600574,EXC,1978-12-22,5.572397232055664
600575,EXC,1978-12-26,5.572397232055664
600576,EXC,1978-12-27,5.483238220214844
600577,EXC,1978-12-28,5.5278167724609375
600578,EXC,1978-12-29,5.5278167724609375
600579,EXC,1979-01-02,5.706133842468262
600580,EXC,1979-01-03,5.795291900634766
600581,EXC,1979-01-04,5.97360897064209
600582,EXC,1979-01-05,6.018187999725342
600583,EXC,1979-01-08,6.018187999725342
600584,EXC,1979-01-09,6.018187999725342
600585,EXC,1979-01-10,6.018187999725342
600586,EXC,1979-01-11,5.929029941558838
600587,EXC,1979-01-12,5.97360897064209
600588,EXC,1979-01-15,5.97360897064209
600589,EXC,1979-01-16,5.97360897064209
600590,EXC,1979-01-17,6.018187999725342
600591,EXC,1979-01-18,5.929029941558838
600592,EXC,1979-01-19,6.018187999725342
600593,EXC,1979-01-22,5.97360897064209
600594,EXC,1979-01-23,5.97360897064209
600595,EXC,1979-01-24,6.018187999725342
600596,EXC,1979-01-25,6.018187999725342
600597,EXC,1979-01-26,6.151926040649414
600598,EXC,1979-01-29,6.196505069732666
600599,EXC,1979-01-30,6.196505069732666
600600,EXC,1979-01-31,6.151926040649414
600601,EXC,1979-02-01,6.107347011566162
600602,EXC,1979-02-02,6.107347011566162
600603,EXC,1979-02-05,6.107347011566162
600604,EXC,1979-02-06,6.062767028808594
600605,EXC,1979-02-07,6.151926040649414
600606,EXC,1979-02-08,6.062767028808594
600607,EXC,1979-02-09,6.151926040649414
600608,EXC,1979-02-12,6.151926040649414
600609,EXC,1979-02-13,6.151926040649414
600610,EXC,1979-02-14,6.107347011566162
600611,EXC,1979-02-15,6.062767028808594
600612,EXC,1979-02-16,6.196505069732666
600613,EXC,1979-02-20,5.884450912475586
600614,EXC,1979-02-21,5.839871883392334
600615,EXC,1979-02-22,5.884450912475586
600616,EXC,1979-02-23,5.795291900634766
600617,EXC,1979-02-26,5.839871883392334
600618,EXC,1979-02-27,5.795291900634766
600619,EXC,1979-02-28,5.795291900634766
600620,EXC,1979-03-01,5.884450912475586
600621,EXC,1979-03-02,5.884450912475586
600622,EXC,1979-03-05,5.839871883392334
600623,EXC,1979-03-06,5.839871883392334
600624,EXC,1979-03-07,5.795291900634766
600625,EXC,1979-03-08,5.839871883392334
600626,EXC,1979-03-09,5.884450912475586
600627,EXC,1979-03-12,5.884450912475586
600628,EXC,1979-03-13,5.839871883392334
600629,EXC,1979-03-14,5.839871883392334
600630,EXC,1979-03-15,5.839871883392334
600631,EXC,1979-03-16,5.839871883392334
600632,EXC,1979-03-19,5.839871883392334
600633,EXC,1979-03-20,5.839871883392334
600634,EXC,1979-03-21,5.795291900634766
600635,EXC,1979-03-22,5.839871883392334
600636,EXC,1979-03-23,5.884450912475586
600637,EXC,1979-03-26,5.795291900634766
600638,EXC,1979-03-27,5.839871883392334
600639,EXC,1979-03-28,5.839871883392334
600640,EXC,1979-03-29,5.839871883392334
600641,EXC,1979-03-30,5.839871883392334
600642,EXC,1979-04-02,5.750712871551514
600643,EXC,1979-04-03,5.795291900634766
600644,EXC,1979-04-04,5.795291900634766
600645,EXC,1979-04-05,5.839871883392334
600646,EXC,1979-04-06,5.795291900634766
600647,EXC,1979-04-09,5.839871883392334
600648,EXC,1979-04-10,5.795291900634766
600649,EXC,1979-04-11,5.839871883392334
600650,EXC,1979-04-12,5.884450912475586
600651,EXC,1979-04-16,5.839871883392334
600652,EXC,1979-04-17,5.839871883392334
600653,EXC,1979-04-18,5.795291900634766
600654,EXC,1979-04-19,5.795291900634766
600655,EXC,1979-04-20,5.706133842468262
600656,EXC,1979-04-23,5.706133842468262
600657,EXC,1979-04-24,5.706133842468262
600658,EXC,1979-04-25,5.706133842468262
600659,EXC,1979-04-26,5.616975784301758
600660,EXC,1979-04-27,5.572397232055664
600661,EXC,1979-04-30,5.483238220214844
600662,EXC,1979-05-01,5.5278167724609375
600663,EXC,1979-05-02,5.5278167724609375
600664,EXC,1979-05-03,5.5278167724609375
600665,EXC,1979-05-04,5.572397232055664
600666,EXC,1979-05-07,5.5278167724609375
600667,EXC,1979-05-08,5.483238220214844
600668,EXC,1979-05-09,5.572397232055664
600669,EXC,1979-05-10,5.5278167724609375
600670,EXC,1979-05-11,5.5278167724609375
600671,EXC,1979-05-14,5.572397232055664
600672,EXC,1979-05-15,5.572397232055664
600673,EXC,1979-05-16,5.572397232055664
600674,EXC,1979-05-17,5.66155481338501
600675,EXC,1979-05-18,5.66155481338501
600676,EXC,1979-05-21,5.750712871551514
600677,EXC,1979-05-22,5.39408016204834
600678,EXC,1979-05-23,5.438659191131592
600679,EXC,1979-05-24,5.5278167724609375
600680,EXC,1979-05-25,5.5278167724609375
600681,EXC,1979-05-29,5.5278167724609375
600682,EXC,1979-05-30,5.5278167724609375
600683,EXC,1979-05-31,5.483238220214844
600684,EXC,1979-06-01,5.483238220214844
600685,EXC,1979-06-04,5.5278167724609375
600686,EXC,1979-06-05,5.572397232055664
600687,EXC,1979-06-06,5.5278167724609375
600688,EXC,1979-06-07,5.5278167724609375
600689,EXC,1979-06-08,5.572397232055664
600690,EXC,1979-06-11,5.572397232055664
600691,EXC,1979-06-12,5.66155481338501
600692,EXC,1979-06-13,5.750712871551514
600693,EXC,1979-06-14,5.616975784301758
600694,EXC,1979-06-15,5.66155481338501
600695,EXC,1979-06-18,5.616975784301758
600696,EXC,1979-06-19,5.66155481338501
600697,EXC,1979-06-20,5.616975784301758
600698,EXC,1979-06-21,5.616975784301758
600699,EXC,1979-06-22,5.5278167724609375
600700,EXC,1979-06-25,5.5278167724609375
600701,EXC,1979-06-26,5.483238220214844
600702,EXC,1979-06-27,5.483238220214844
600703,EXC,1979-06-28,5.5278167724609375
600704,EXC,1979-06-29,5.5278167724609375
600705,EXC,1979-07-02,5.616975784301758
600706,EXC,1979-07-03,5.616975784301758
600707,EXC,1979-07-05,5.616975784301758
600708,EXC,1979-07-06,5.706133842468262
600709,EXC,1979-07-09,5.66155481338501
600710,EXC,1979-07-10,5.706133842468262
600711,EXC,1979-07-11,5.750712871551514
600712,EXC,1979-07-12,5.706133842468262
600713,EXC,1979-07-13,5.839871883392334
600714,EXC,1979-07-16,5.839871883392334
600715,EXC,1979-07-17,5.839871883392334
600716,EXC,1979-07-18,5.750712871551514
600717,EXC,1979-07-19,5.750712871551514
600718,EXC,1979-07-20,5.706133842468262
600719,EXC,1979-07-23,5.750712871551514
600720,EXC,1979-07-24,5.706133842468262
600721,EXC,1979-07-25,5.795291900634766
600722,EXC,1979-07-26,5.839871883392334
600723,EXC,1979-07-27,5.795291900634766
600724,EXC,1979-07-30,5.795291900634766
600725,EXC,1979-07-31,5.839871883392334
600726,EXC,1979-08-01,5.795291900634766
600727,EXC,1979-08-02,5.839871883392334
600728,EXC,1979-08-03,5.839871883392334
600729,EXC,1979-08-06,5.884450912475586
600730,EXC,1979-08-07,5.929029941558838
600731,EXC,1979-08-08,5.929029941558838
600732,EXC,1979-08-09,5.884450912475586
600733,EXC,1979-08-10,5.929029941558838
600734,EXC,1979-08-13,5.929029941558838
600735,EXC,1979-08-14,6.018187999725342
600736,EXC,1979-08-15,5.97360897064209
600737,EXC,1979-08-16,5.929029941558838
600738,EXC,1979-08-17,5.929029941558838
600739,EXC,1979-08-20,5.97360897064209
600740,EXC,1979-08-21,6.062767028808594
600741,EXC,1979-08-22,6.018187999725342
600742,EXC,1979-08-23,5.750712871551514
600743,EXC,1979-08-24,5.795291900634766
600744,EXC,1979-08-27,5.839871883392334
600745,EXC,1979-08-28,5.795291900634766
600746,EXC,1979-08-29,5.750712871551514
600747,EXC,1979-08-30,5.795291900634766
600748,EXC,1979-08-31,5.750712871551514
600749,EXC,1979-09-04,5.706133842468262
600750,EXC,1979-09-05,5.66155481338501
600751,EXC,1979-09-06,5.572397232055664
600752,EXC,1979-09-07,5.5278167724609375
600753,EXC,1979-09-10,5.5278167724609375
600754,EXC,1979-09-11,5.438659191131592
600755,EXC,1979-09-12,5.483238220214844
600756,EXC,1979-09-13,5.438659191131592
600757,EXC,1979-09-14,5.483238220214844
600758,EXC,1979-09-17,5.438659191131592
600759,EXC,1979-09-18,5.39408016204834
600760,EXC,1979-09-19,5.39408016204834
600761,EXC,1979-09-20,5.349501132965088
600762,EXC,1979-09-21,5.260342121124268
600763,EXC,1979-09-24,5.39408016204834
600764,EXC,1979-09-25,5.349501132965088
600765,EXC,1979-09-26,5.349501132965088
600766,EXC,1979-09-27,5.438659191131592
600767,EXC,1979-09-28,5.39408016204834
600768,EXC,1979-10-01,5.438659191131592
600769,EXC,1979-10-02,5.438659191131592
600770,EXC,1979-10-03,5.438659191131592
600771,EXC,1979-10-04,5.438659191131592
600772,EXC,1979-10-05,5.438659191131592
600773,EXC,1979-10-08,5.438659191131592
600774,EXC,1979-10-09,5.39408016204834
600775,EXC,1979-10-10,5.349501132965088
600776,EXC,1979-10-11,5.349501132965088
600777,EXC,1979-10-12,5.349501132965088
600778,EXC,1979-10-15,5.304922103881836
600779,EXC,1979-10-16,5.349501132965088
600780,EXC,1979-10-17,5.349501132965088
600781,EXC,1979-10-18,5.304922103881836
600782,EXC,1979-10-19,5.260342121124268
600783,EXC,1979-10-22,5.304922103881836
600784,EXC,1979-10-23,5.215763092041016
600785,EXC,1979-10-24,5.171184062957764
600786,EXC,1979-10-25,5.171184062957764
600787,EXC,1979-10-26,5.260342121124268
600788,EXC,1979-10-29,5.215763092041016
600789,EXC,1979-10-30,5.304922103881836
600790,EXC,1979-10-31,5.260342121124268
600791,EXC,1979-11-01,5.260342121124268
600792,EXC,1979-11-02,5.215763092041016
600793,EXC,1979-11-05,5.260342121124268
600794,EXC,1979-11-06,5.260342121124268
600795,EXC,1979-11-07,4.948287963867188
600796,EXC,1979-11-08,4.948287963867188
600797,EXC,1979-11-09,4.99286699295044
600798,EXC,1979-11-12,4.99286699295044
600799,EXC,1979-11-13,4.903708934783936
600800,EXC,1979-11-14,4.99286699295044
600801,EXC,1979-11-15,4.99286699295044
600802,EXC,1979-11-16,4.948287963867188
600803,EXC,1979-11-19,4.948287963867188
600804,EXC,1979-11-20,4.948287963867188
600805,EXC,1979-11-21,4.948287963867188
600806,EXC,1979-11-23,4.903708934783936
600807,EXC,1979-11-26,5.215763092041016
600808,EXC,1979-11-27,5.215763092041016
600809,EXC,1979-11-28,5.260342121124268
600810,EXC,1979-11-29,5.215763092041016
600811,EXC,1979-11-30,5.215763092041016
600812,EXC,1979-12-03,5.08202600479126
600813,EXC,1979-12-04,5.037446975708008
600814,EXC,1979-12-05,5.037446975708008
600815,EXC,1979-12-06,5.037446975708008
600816,EXC,1979-12-07,5.037446975708008
600817,EXC,1979-12-10,4.99286699295044
600818,EXC,1979-12-11,5.037446975708008
600819,EXC,1979-12-12,5.037446975708008
600820,EXC,1979-12-13,4.99286699295044
600821,EXC,1979-12-14,4.99286699295044
600822,EXC,1979-12-17,4.99286699295044
600823,EXC,1979-12-18,4.948287963867188
600824,EXC,1979-12-19,4.99286699295044
600825,EXC,1979-12-20,4.859129905700684
600826,EXC,1979-12-21,4.948287963867188
600827,EXC,1979-12-24,4.948287963867188
600828,EXC,1979-12-26,4.948287963867188
600829,EXC,1979-12-27,4.903708934783936
600830,EXC,1979-12-28,4.948287963867188
600831,EXC,1979-12-31,4.903708934783936
600832,EXC,1980-01-02,4.903708934783936
600833,EXC,1980-01-03,4.99286699295044
600834,EXC,1980-01-04,5.171184062957764
600835,EXC,1980-01-07,5.126605033874512
600836,EXC,1980-01-08,5.171184062957764
600837,EXC,1980-01-09,5.215763092041016
600838,EXC,1980-01-10,5.260342121124268
600839,EXC,1980-01-11,5.260342121124268
600840,EXC,1980-01-14,5.215763092041016
600841,EXC,1980-01-15,5.260342121124268
600842,EXC,1980-01-16,5.215763092041016
600843,EXC,1980-01-17,5.171184062957764
600844,EXC,1980-01-18,5.126605033874512
600845,EXC,1980-01-21,5.037446975708008
600846,EXC,1980-01-22,4.99286699295044
600847,EXC,1980-01-23,5.037446975708008
600848,EXC,1980-01-24,4.99286699295044
600849,EXC,1980-01-25,4.99286699295044
600850,EXC,1980-01-28,4.948287963867188
600851,EXC,1980-01-29,4.99286699295044
600852,EXC,1980-01-30,5.037446975708008
600853,EXC,1980-01-31,4.99286699295044
600854,EXC,1980-02-01,5.126605033874512
600855,EXC,1980-02-04,5.037446975708008
600856,EXC,1980-02-05,5.037446975708008
600857,EXC,1980-02-06,5.08202600479126
600858,EXC,1980-02-07,4.99286699295044
600859,EXC,1980-02-08,4.99286699295044
600860,EXC,1980-02-11,4.99286699295044
600861,EXC,1980-02-12,4.99286699295044
600862,EXC,1980-02-13,5.037446975708008
600863,EXC,1980-02-14,5.08202600479126
600864,EXC,1980-02-15,4.859129905700684
600865,EXC,1980-02-19,4.859129905700684
600866,EXC,1980-02-20,4.725391864776611
600867,EXC,1980-02-21,4.769970893859863
600868,EXC,1980-02-22,4.769970893859863
600869,EXC,1980-02-25,4.591654777526856
600870,EXC,1980-02-26,4.591654777526856
600871,EXC,1980-02-27,4.502495765686035
600872,EXC,1980-02-28,4.547076225280762
600873,EXC,1980-02-29,4.636233806610107
600874,EXC,1980-03-03,4.636233806610107
600875,EXC,1980-03-04,4.547076225280762
600876,EXC,1980-03-05,4.502495765686035
600877,EXC,1980-03-06,4.3687591552734375
600878,EXC,1980-03-07,4.457917213439941
600879,EXC,1980-03-10,4.457917213439941
600880,EXC,1980-03-11,4.457917213439941
600881,EXC,1980-03-12,4.4133381843566895
600882,EXC,1980-03-13,4.4133381843566895
600883,EXC,1980-03-14,4.457917213439941
600884,EXC,1980-03-17,4.3687591552734375
600885,EXC,1980-03-18,4.502495765686035
600886,EXC,1980-03-19,4.457917213439941
600887,EXC,1980-03-20,4.4133381843566895
600888,EXC,1980-03-21,4.457917213439941
600889,EXC,1980-03-24,4.279601097106934
600890,EXC,1980-03-25,4.3241801261901855
600891,EXC,1980-03-26,4.279601097106934
600892,EXC,1980-03-27,4.3241801261901855
600893,EXC,1980-03-28,4.3241801261901855
600894,EXC,1980-03-31,4.3687591552734375
600895,EXC,1980-04-01,4.4133381843566895
600896,EXC,1980-04-02,4.547076225280762
600897,EXC,1980-04-03,4.636233806610107
600898,EXC,1980-04-07,4.636233806610107
600899,EXC,1980-04-08,4.636233806610107
600900,EXC,1980-04-09,4.636233806610107
600901,EXC,1980-04-10,4.814550876617432
600902,EXC,1980-04-11,4.903708934783936
600903,EXC,1980-04-14,4.859129905700684
600904,EXC,1980-04-15,4.903708934783936
600905,EXC,1980-04-16,4.99286699295044
600906,EXC,1980-04-17,5.08202600479126
600907,EXC,1980-04-18,5.08202600479126
600908,EXC,1980-04-21,5.037446975708008
600909,EXC,1980-04-22,4.948287963867188
600910,EXC,1980-04-23,4.948287963867188
600911,EXC,1980-04-24,4.948287963867188
600912,EXC,1980-04-25,4.99286699295044
600913,EXC,1980-04-28,4.99286699295044
600914,EXC,1980-04-29,4.99286699295044
600915,EXC,1980-04-30,5.037446975708008
600916,EXC,1980-05-01,4.99286699295044
600917,EXC,1980-05-02,4.99286699295044
600918,EXC,1980-05-05,5.08202600479126
600919,EXC,1980-05-06,5.260342121124268
600920,EXC,1980-05-07,5.39408016204834
600921,EXC,1980-05-08,5.438659191131592
600922,EXC,1980-05-09,5.349501132965088
600923,EXC,1980-05-12,5.438659191131592
600924,EXC,1980-05-13,5.483238220214844
600925,EXC,1980-05-14,5.572397232055664
600926,EXC,1980-05-15,5.5278167724609375
600927,EXC,1980-05-16,5.572397232055664
600928,EXC,1980-05-19,5.39408016204834
600929,EXC,1980-05-20,5.438659191131592
600930,EXC,1980-05-21,5.215763092041016
600931,EXC,1980-05-22,5.215763092041016
600932,EXC,1980-05-23,5.260342121124268
600933,EXC,1980-05-27,5.215763092041016
600934,EXC,1980-05-28,5.171184062957764
600935,EXC,1980-05-29,5.08202600479126
600936,EXC,1980-05-30,5.171184062957764
600937,EXC,1980-06-02,5.126605033874512
600938,EXC,1980-06-03,5.08202600479126
600939,EXC,1980-06-04,5.126605033874512
600940,EXC,1980-06-05,5.08202600479126
600941,EXC,1980-06-06,5.126605033874512
600942,EXC,1980-06-09,5.08202600479126
600943,EXC,1980-06-10,5.08202600479126
600944,EXC,1980-06-11,5.126605033874512
600945,EXC,1980-06-12,5.126605033874512
600946,EXC,1980-06-13,5.215763092041016
600947,EXC,1980-06-16,5.304922103881836
600948,EXC,1980-06-17,5.39408016204834
600949,EXC,1980-06-18,5.39408016204834
600950,EXC,1980-06-19,5.438659191131592
600951,EXC,1980-06-20,5.39408016204834
600952,EXC,1980-06-23,5.260342121124268
600953,EXC,1980-06-24,5.215763092041016
600954,EXC,1980-06-25,5.260342121124268
600955,EXC,1980-06-26,5.126605033874512
600956,EXC,1980-06-27,5.260342121124268
600957,EXC,1980-06-30,5.171184062957764
600958,EXC,1980-07-01,5.171184062957764
600959,EXC,1980-07-02,5.349501132965088
600960,EXC,1980-07-03,5.349501132965088
600961,EXC,1980-07-07,5.349501132965088
600962,EXC,1980-07-08,5.39408016204834
600963,EXC,1980-07-09,5.304922103881836
600964,EXC,1980-07-10,5.304922103881836
600965,EXC,1980-07-11,5.304922103881836
600966,EXC,1980-07-14,5.349501132965088
600967,EXC,1980-07-15,5.304922103881836
600968,EXC,1980-07-16,5.349501132965088
600969,EXC,1980-07-17,5.260342121124268
600970,EXC,1980-07-18,5.260342121124268
600971,EXC,1980-07-21,5.260342121124268
600972,EXC,1980-07-22,5.260342121124268
600973,EXC,1980-07-23,5.215763092041016
600974,EXC,1980-07-24,5.171184062957764
600975,EXC,1980-07-25,5.215763092041016
600976,EXC,1980-07-28,5.171184062957764
600977,EXC,1980-07-29,5.215763092041016
600978,EXC,1980-07-30,5.215763092041016
600979,EXC,1980-07-31,5.171184062957764
600980,EXC,1980-08-01,5.126605033874512
600981,EXC,1980-08-04,5.171184062957764
600982,EXC,1980-08-05,5.215763092041016
600983,EXC,1980-08-06,5.171184062957764
600984,EXC,1980-08-07,5.171184062957764
600985,EXC,1980-08-08,5.126605033874512
600986,EXC,1980-08-11,5.126605033874512
600987,EXC,1980-08-12,5.126605033874512
600988,EXC,1980-08-13,5.08202600479126
600989,EXC,1980-08-14,5.171184062957764
600990,EXC,1980-08-15,5.171184062957764
600991,EXC,1980-08-18,5.126605033874512
600992,EXC,1980-08-19,5.126605033874512
600993,EXC,1980-08-20,5.126605033874512
600994,EXC,1980-08-21,4.903708934783936
600995,EXC,1980-08-22,4.814550876617432
600996,EXC,1980-08-25,4.859129905700684
600997,EXC,1980-08-26,4.859129905700684
600998,EXC,1980-08-27,4.814550876617432
600999,EXC,1980-08-28,4.814550876617432
601000,EXC,1980-08-29,4.769970893859863
601001,EXC,1980-09-02,4.859129905700684
601002,EXC,1980-09-03,4.859129905700684
601003,EXC,1980-09-04,4.903708934783936
601004,EXC,1980-09-05,4.903708934783936
601005,EXC,1980-09-08,4.903708934783936
601006,EXC,1980-09-09,4.859129905700684
601007,EXC,1980-09-10,4.859129905700684
601008,EXC,1980-09-11,4.859129905700684
601009,EXC,1980-09-12,4.903708934783936
601010,EXC,1980-09-15,4.814550876617432
601011,EXC,1980-09-16,4.859129905700684
601012,EXC,1980-09-17,4.769970893859863
601013,EXC,1980-09-18,4.725391864776611
601014,EXC,1980-09-19,4.725391864776611
601015,EXC,1980-09-22,4.680812835693359
601016,EXC,1980-09-23,4.636233806610107
601017,EXC,1980-09-24,4.725391864776611
601018,EXC,1980-09-25,4.680812835693359
601019,EXC,1980-09-26,4.680812835693359
601020,EXC,1980-09-29,4.680812835693359
601021,EXC,1980-09-30,4.680812835693359
601022,EXC,1980-10-01,4.680812835693359
601023,EXC,1980-10-02,4.769970893859863
601024,EXC,1980-10-03,4.769970893859863
601025,EXC,1980-10-06,4.769970893859863
601026,EXC,1980-10-07,4.859129905700684
601027,EXC,1980-10-08,4.814550876617432
601028,EXC,1980-10-09,4.814550876617432
601029,EXC,1980-10-10,4.769970893859863
601030,EXC,1980-10-13,4.814550876617432
601031,EXC,1980-10-14,4.725391864776611
601032,EXC,1980-10-15,4.725391864776611
601033,EXC,1980-10-16,4.725391864776611
601034,EXC,1980-10-17,4.725391864776611
601035,EXC,1980-10-20,4.725391864776611
601036,EXC,1980-10-21,4.725391864776611
601037,EXC,1980-10-22,4.725391864776611
601038,EXC,1980-10-23,4.769970893859863
601039,EXC,1980-10-24,4.725391864776611
601040,EXC,1980-10-27,4.680812835693359
601041,EXC,1980-10-28,4.680812835693359
601042,EXC,1980-10-29,4.680812835693359
601043,EXC,1980-10-30,4.680812835693359
601044,EXC,1980-10-31,4.680812835693359
601045,EXC,1980-11-03,4.769970893859863
601046,EXC,1980-11-05,4.547076225280762
601047,EXC,1980-11-06,4.547076225280762
601048,EXC,1980-11-07,4.591654777526856
601049,EXC,1980-11-10,4.636233806610107
601050,EXC,1980-11-11,4.636233806610107
601051,EXC,1980-11-12,4.680812835693359
601052,EXC,1980-11-13,4.636233806610107
601053,EXC,1980-11-14,4.547076225280762
601054,EXC,1980-11-17,4.502495765686035
601055,EXC,1980-11-18,4.502495765686035
601056,EXC,1980-11-19,4.502495765686035
601057,EXC,1980-11-20,4.457917213439941
601058,EXC,1980-11-21,4.457917213439941
601059,EXC,1980-11-24,4.3687591552734375
601060,EXC,1980-11-25,4.3687591552734375
601061,EXC,1980-11-26,4.3241801261901855
601062,EXC,1980-11-28,4.3687591552734375
601063,EXC,1980-12-01,4.3241801261901855
601064,EXC,1980-12-02,4.279601097106934
601065,EXC,1980-12-03,4.3241801261901855
601066,EXC,1980-12-04,4.3241801261901855
601067,EXC,1980-12-05,4.279601097106934
601068,EXC,1980-12-08,4.279601097106934
601069,EXC,1980-12-09,4.3241801261901855
601070,EXC,1980-12-10,4.3241801261901855
601071,EXC,1980-12-11,4.3241801261901855
601072,EXC,1980-12-12,4.279601097106934
601073,EXC,1980-12-15,4.101284027099609
601074,EXC,1980-12-16,4.145863056182861
601075,EXC,1980-12-17,4.190442085266113
601076,EXC,1980-12-18,4.3687591552734375
601077,EXC,1980-12-19,4.4133381843566895
601078,EXC,1980-12-22,4.636233806610107
601079,EXC,1980-12-23,4.680812835693359
601080,EXC,1980-12-24,4.636233806610107
601081,EXC,1980-12-26,4.591654777526856
601082,EXC,1980-12-29,4.547076225280762
601083,EXC,1980-12-30,4.502495765686035
601084,EXC,1980-12-31,4.457917213439941
601085,EXC,1981-01-02,4.591654777526856
601086,EXC,1981-01-05,4.814550876617432
601087,EXC,1981-01-06,4.903708934783936
601088,EXC,1981-01-07,4.814550876617432
601089,EXC,1981-01-08,4.680812835693359
601090,EXC,1981-01-09,4.680812835693359
601091,EXC,1981-01-12,4.725391864776611
601092,EXC,1981-01-13,4.769970893859863
601093,EXC,1981-01-14,4.725391864776611
601094,EXC,1981-01-15,4.725391864776611
601095,EXC,1981-01-16,4.725391864776611
601096,EXC,1981-01-19,4.680812835693359
601097,EXC,1981-01-20,4.636233806610107
601098,EXC,1981-01-21,4.636233806610107
601099,EXC,1981-01-22,4.591654777526856
601100,EXC,1981-01-23,4.502495765686035
601101,EXC,1981-01-26,4.457917213439941
601102,EXC,1981-01-27,4.547076225280762
601103,EXC,1981-01-28,4.591654777526856
601104,EXC,1981-01-29,4.591654777526856
601105,EXC,1981-01-30,4.680812835693359
601106,EXC,1981-02-02,4.680812835693359
601107,EXC,1981-02-03,4.636233806610107
601108,EXC,1981-02-04,4.636233806610107
601109,EXC,1981-02-05,4.591654777526856
601110,EXC,1981-02-06,4.591654777526856
601111,EXC,1981-02-09,4.636233806610107
601112,EXC,1981-02-10,4.4133381843566895
601113,EXC,1981-02-11,4.457917213439941
601114,EXC,1981-02-12,4.4133381843566895
601115,EXC,1981-02-13,4.457917213439941
601116,EXC,1981-02-17,4.3241801261901855
601117,EXC,1981-02-18,4.3241801261901855
601118,EXC,1981-02-19,4.3241801261901855
601119,EXC,1981-02-20,4.279601097106934
601120,EXC,1981-02-23,4.3687591552734375
601121,EXC,1981-02-24,4.3687591552734375
601122,EXC,1981-02-25,4.3687591552734375
601123,EXC,1981-02-26,4.4133381843566895
601124,EXC,1981-02-27,4.3687591552734375
601125,EXC,1981-03-02,4.3687591552734375
601126,EXC,1981-03-03,4.3241801261901855
601127,EXC,1981-03-04,4.279601097106934
601128,EXC,1981-03-05,4.3241801261901855
601129,EXC,1981-03-06,4.3241801261901855
601130,EXC,1981-03-09,4.3241801261901855
601131,EXC,1981-03-10,4.4133381843566895
601132,EXC,1981-03-11,4.4133381843566895
601133,EXC,1981-03-12,4.4133381843566895
601134,EXC,1981-03-13,4.4133381843566895
601135,EXC,1981-03-16,4.457917213439941
601136,EXC,1981-03-17,4.457917213439941
601137,EXC,1981-03-18,4.502495765686035
601138,EXC,1981-03-19,4.547076225280762
601139,EXC,1981-03-20,4.457917213439941
601140,EXC,1981-03-23,4.457917213439941
601141,EXC,1981-03-24,4.457917213439941
601142,EXC,1981-03-25,4.502495765686035
601143,EXC,1981-03-26,4.457917213439941
601144,EXC,1981-03-27,4.4133381843566895
601145,EXC,1981-03-30,4.457917213439941
601146,EXC,1981-03-31,4.3241801261901855
601147,EXC,1981-04-01,4.3687591552734375
601148,EXC,1981-04-02,4.4133381843566895
601149,EXC,1981-04-03,4.457917213439941
601150,EXC,1981-04-06,4.4133381843566895
601151,EXC,1981-04-07,4.457917213439941
601152,EXC,1981-04-08,4.4133381843566895
601153,EXC,1981-04-09,4.4133381843566895
601154,EXC,1981-04-10,4.3687591552734375
601155,EXC,1981-04-13,4.4133381843566895
601156,EXC,1981-04-14,4.3687591552734375
601157,EXC,1981-04-15,4.4133381843566895
601158,EXC,1981-04-16,4.457917213439941
601159,EXC,1981-04-20,4.547076225280762
601160,EXC,1981-04-21,4.547076225280762
601161,EXC,1981-04-22,4.502495765686035
601162,EXC,1981-04-23,4.457917213439941
601163,EXC,1981-04-24,4.502495765686035
601164,EXC,1981-04-27,4.502495765686035
601165,EXC,1981-04-28,4.457917213439941
601166,EXC,1981-04-29,4.502495765686035
601167,EXC,1981-04-30,4.4133381843566895
601168,EXC,1981-05-01,4.4133381843566895
601169,EXC,1981-05-04,4.3241801261901855
601170,EXC,1981-05-05,4.279601097106934
601171,EXC,1981-05-06,4.3241801261901855
601172,EXC,1981-05-07,4.3687591552734375
601173,EXC,1981-05-08,4.3241801261901855
601174,EXC,1981-05-11,4.3241801261901855
601175,EXC,1981-05-12,4.3687591552734375
601176,EXC,1981-05-13,4.4133381843566895
601177,EXC,1981-05-14,4.457917213439941
601178,EXC,1981-05-15,4.457917213439941
601179,EXC,1981-05-18,4.547076225280762
601180,EXC,1981-05-19,4.547076225280762
601181,EXC,1981-05-20,4.279601097106934
601182,EXC,1981-05-21,4.3687591552734375
601183,EXC,1981-05-22,4.3687591552734375
601184,EXC,1981-05-26,4.3687591552734375
601185,EXC,1981-05-27,4.3241801261901855
601186,EXC,1981-05-28,4.3687591552734375
601187,EXC,1981-05-29,4.4133381843566895
601188,EXC,1981-06-01,4.457917213439941
601189,EXC,1981-06-02,4.3687591552734375
601190,EXC,1981-06-03,4.4133381843566895
601191,EXC,1981-06-04,4.4133381843566895
601192,EXC,1981-06-05,4.3687591552734375
601193,EXC,1981-06-08,4.457917213439941
601194,EXC,1981-06-09,4.4133381843566895
601195,EXC,1981-06-10,4.457917213439941
601196,EXC,1981-06-11,4.591654777526856
601197,EXC,1981-06-12,4.636233806610107
601198,EXC,1981-06-15,4.725391864776611
601199,EXC,1981-06-16,4.680812835693359
601200,EXC,1981-06-17,4.636233806610107
601201,EXC,1981-06-18,4.591654777526856
601202,EXC,1981-06-19,4.547076225280762
601203,EXC,1981-06-22,4.859129905700684
601204,EXC,1981-06-23,4.859129905700684
601205,EXC,1981-06-24,4.769970893859863
601206,EXC,1981-06-25,4.814550876617432
601207,EXC,1981-06-26,4.859129905700684
601208,EXC,1981-06-29,4.814550876617432
601209,EXC,1981-06-30,4.814550876617432
601210,EXC,1981-07-01,4.814550876617432
601211,EXC,1981-07-02,4.814550876617432
601212,EXC,1981-07-06,4.814550876617432
601213,EXC,1981-07-07,4.769970893859863
601214,EXC,1981-07-08,4.769970893859863
601215,EXC,1981-07-09,4.814550876617432
601216,EXC,1981-07-10,4.814550876617432
601217,EXC,1981-07-13,4.859129905700684
601218,EXC,1981-07-14,4.859129905700684
601219,EXC,1981-07-15,4.814550876617432
601220,EXC,1981-07-16,4.814550876617432
601221,EXC,1981-07-17,4.814550876617432
601222,EXC,1981-07-20,4.769970893859863
601223,EXC,1981-07-21,4.769970893859863
601224,EXC,1981-07-22,4.769970893859863
601225,EXC,1981-07-23,4.725391864776611
601226,EXC,1981-07-24,4.903708934783936
601227,EXC,1981-07-27,4.903708934783936
601228,EXC,1981-07-28,4.859129905700684
601229,EXC,1981-07-29,4.948287963867188
601230,EXC,1981-07-30,4.903708934783936
601231,EXC,1981-07-31,4.903708934783936
601232,EXC,1981-08-03,4.859129905700684
601233,EXC,1981-08-04,4.903708934783936
601234,EXC,1981-08-05,4.859129905700684
601235,EXC,1981-08-06,4.948287963867188
601236,EXC,1981-08-07,4.903708934783936
601237,EXC,1981-08-10,5.08202600479126
601238,EXC,1981-08-11,5.08202600479126
601239,EXC,1981-08-12,5.08202600479126
601240,EXC,1981-08-13,5.037446975708008
601241,EXC,1981-08-14,5.037446975708008
601242,EXC,1981-08-17,5.037446975708008
601243,EXC,1981-08-18,5.037446975708008
601244,EXC,1981-08-19,4.99286699295044
601245,EXC,1981-08-20,4.769970893859863
601246,EXC,1981-08-21,4.725391864776611
601247,EXC,1981-08-24,4.680812835693359
601248,EXC,1981-08-25,4.680812835693359
601249,EXC,1981-08-26,4.725391864776611
601250,EXC,1981-08-27,4.636233806610107
601251,EXC,1981-08-28,4.680812835693359
601252,EXC,1981-08-31,4.680812835693359
601253,EXC,1981-09-01,4.636233806610107
601254,EXC,1981-09-02,4.680812835693359
601255,EXC,1981-09-03,4.636233806610107
601256,EXC,1981-09-04,4.547076225280762
601257,EXC,1981-09-08,4.547076225280762
601258,EXC,1981-09-09,4.591654777526856
601259,EXC,1981-09-10,4.591654777526856
601260,EXC,1981-09-11,4.591654777526856
601261,EXC,1981-09-14,4.636233806610107
601262,EXC,1981-09-15,4.636233806610107
601263,EXC,1981-09-16,4.636233806610107
601264,EXC,1981-09-17,4.636233806610107
601265,EXC,1981-09-18,4.636233806610107
601266,EXC,1981-09-21,4.636233806610107
601267,EXC,1981-09-22,4.636233806610107
601268,EXC,1981-09-23,4.547076225280762
601269,EXC,1981-09-24,4.547076225280762
601270,EXC,1981-09-25,4.457917213439941
601271,EXC,1981-09-28,4.457917213439941
601272,EXC,1981-09-29,4.502495765686035
601273,EXC,1981-09-30,4.547076225280762
601274,EXC,1981-10-01,4.547076225280762
601275,EXC,1981-10-02,4.502495765686035
601276,EXC,1981-10-05,4.547076225280762
601277,EXC,1981-10-06,4.636233806610107
601278,EXC,1981-10-07,4.680812835693359
601279,EXC,1981-10-08,4.680812835693359
601280,EXC,1981-10-09,4.769970893859863
601281,EXC,1981-10-12,4.769970893859863
601282,EXC,1981-10-13,4.725391864776611
601283,EXC,1981-10-14,4.725391864776611
601284,EXC,1981-10-15,4.725391864776611
601285,EXC,1981-10-16,4.725391864776611
601286,EXC,1981-10-19,4.769970893859863
601287,EXC,1981-10-20,4.725391864776611
601288,EXC,1981-10-21,4.769970893859863
601289,EXC,1981-10-22,4.769970893859863
601290,EXC,1981-10-23,4.769970893859863
601291,EXC,1981-10-26,4.725391864776611
601292,EXC,1981-10-27,4.725391864776611
601293,EXC,1981-10-28,4.769970893859863
601294,EXC,1981-10-29,4.814550876617432
601295,EXC,1981-10-30,4.903708934783936
601296,EXC,1981-11-02,4.99286699295044
601297,EXC,1981-11-03,5.037446975708008
601298,EXC,1981-11-04,4.769970893859863
601299,EXC,1981-11-05,4.769970893859863
601300,EXC,1981-11-06,4.725391864776611
601301,EXC,1981-11-09,4.903708934783936
601302,EXC,1981-11-10,4.948287963867188
601303,EXC,1981-11-11,4.948287963867188
601304,EXC,1981-11-12,4.99286699295044
601305,EXC,1981-11-13,4.99286699295044
601306,EXC,1981-11-16,4.99286699295044
601307,EXC,1981-11-17,5.037446975708008
601308,EXC,1981-11-18,4.99286699295044
601309,EXC,1981-11-19,4.99286699295044
601310,EXC,1981-11-20,5.037446975708008
601311,EXC,1981-11-23,4.948287963867188
601312,EXC,1981-11-24,4.99286699295044
601313,EXC,1981-11-25,4.99286699295044
601314,EXC,1981-11-27,5.08202600479126
601315,EXC,1981-11-30,5.08202600479126
601316,EXC,1981-12-01,4.99286699295044
601317,EXC,1981-12-02,4.948287963867188
601318,EXC,1981-12-03,4.903708934783936
601319,EXC,1981-12-04,4.99286699295044
601320,EXC,1981-12-07,4.903708934783936
601321,EXC,1981-12-08,4.903708934783936
601322,EXC,1981-12-09,4.903708934783936
601323,EXC,1981-12-10,4.903708934783936
601324,EXC,1981-12-11,4.948287963867188
601325,EXC,1981-12-14,4.903708934783936
601326,EXC,1981-12-15,4.859129905700684
601327,EXC,1981-12-16,4.859129905700684
601328,EXC,1981-12-17,4.903708934783936
601329,EXC,1981-12-18,4.859129905700684
601330,EXC,1981-12-21,4.903708934783936
601331,EXC,1981-12-22,4.903708934783936
601332,EXC,1981-12-23,4.859129905700684
601333,EXC,1981-12-24,4.903708934783936
601334,EXC,1981-12-28,4.903708934783936
601335,EXC,1981-12-29,4.903708934783936
601336,EXC,1981-12-30,4.814550876617432
601337,EXC,1981-12-31,4.859129905700684
601338,EXC,1982-01-04,4.903708934783936
601339,EXC,1982-01-05,4.948287963867188
601340,EXC,1982-01-06,4.903708934783936
601341,EXC,1982-01-07,4.859129905700684
601342,EXC,1982-01-08,4.903708934783936
601343,EXC,1982-01-11,4.859129905700684
601344,EXC,1982-01-12,4.814550876617432
601345,EXC,1982-01-13,4.814550876617432
601346,EXC,1982-01-14,4.769970893859863
601347,EXC,1982-01-15,4.814550876617432
601348,EXC,1982-01-18,4.859129905700684
601349,EXC,1982-01-19,4.814550876617432
601350,EXC,1982-01-20,4.859129905700684
601351,EXC,1982-01-21,4.859129905700684
601352,EXC,1982-01-22,4.814550876617432
601353,EXC,1982-01-25,4.859129905700684
601354,EXC,1982-01-26,4.859129905700684
601355,EXC,1982-01-27,4.859129905700684
601356,EXC,1982-01-28,4.903708934783936
601357,EXC,1982-01-29,4.948287963867188
601358,EXC,1982-02-01,4.903708934783936
601359,EXC,1982-02-02,4.903708934783936
601360,EXC,1982-02-03,4.859129905700684
601361,EXC,1982-02-04,4.859129905700684
601362,EXC,1982-02-05,4.903708934783936
601363,EXC,1982-02-08,4.903708934783936
601364,EXC,1982-02-09,4.903708934783936
601365,EXC,1982-02-10,4.903708934783936
601366,EXC,1982-02-11,4.859129905700684
601367,EXC,1982-02-12,4.903708934783936
601368,EXC,1982-02-16,4.903708934783936
601369,EXC,1982-02-17,4.903708934783936
601370,EXC,1982-02-18,4.948287963867188
601371,EXC,1982-02-19,4.948287963867188
601372,EXC,1982-02-22,4.99286699295044
601373,EXC,1982-02-23,4.948287963867188
601374,EXC,1982-02-24,4.903708934783936
601375,EXC,1982-02-25,4.99286699295044
601376,EXC,1982-02-26,5.037446975708008
601377,EXC,1982-03-01,4.859129905700684
601378,EXC,1982-03-02,4.903708934783936
601379,EXC,1982-03-03,4.99286699295044
601380,EXC,1982-03-04,4.99286699295044
601381,EXC,1982-03-05,4.99286699295044
601382,EXC,1982-03-08,5.037446975708008
601383,EXC,1982-03-09,5.037446975708008
601384,EXC,1982-03-10,4.99286699295044
601385,EXC,1982-03-11,4.903708934783936
601386,EXC,1982-03-12,4.903708934783936
601387,EXC,1982-03-15,4.903708934783936
601388,EXC,1982-03-16,4.814550876617432
601389,EXC,1982-03-17,4.814550876617432
601390,EXC,1982-03-18,4.859129905700684
601391,EXC,1982-03-19,4.903708934783936
601392,EXC,1982-03-22,4.948287963867188
601393,EXC,1982-03-23,4.903708934783936
601394,EXC,1982-03-24,4.948287963867188
601395,EXC,1982-03-25,4.903708934783936
601396,EXC,1982-03-26,4.948287963867188
601397,EXC,1982-03-29,4.903708934783936
601398,EXC,1982-03-30,4.948287963867188
601399,EXC,1982-03-31,4.903708934783936
601400,EXC,1982-04-01,4.948287963867188
601401,EXC,1982-04-02,4.948287963867188
601402,EXC,1982-04-05,4.948287963867188
601403,EXC,1982-04-06,4.99286699295044
601404,EXC,1982-04-07,5.037446975708008
601405,EXC,1982-04-08,4.99286699295044
601406,EXC,1982-04-12,5.08202600479126
601407,EXC,1982-04-13,5.08202600479126
601408,EXC,1982-04-14,5.08202600479126
601409,EXC,1982-04-15,5.126605033874512
601410,EXC,1982-04-16,5.126605033874512
601411,EXC,1982-04-19,5.126605033874512
601412,EXC,1982-04-20,5.171184062957764
601413,EXC,1982-04-21,5.171184062957764
601414,EXC,1982-04-22,5.215763092041016
601415,EXC,1982-04-23,5.171184062957764
601416,EXC,1982-04-26,5.171184062957764
601417,EXC,1982-04-27,5.171184062957764
601418,EXC,1982-04-28,5.215763092041016
601419,EXC,1982-04-29,5.215763092041016
601420,EXC,1982-04-30,5.171184062957764
601421,EXC,1982-05-03,5.171184062957764
601422,EXC,1982-05-04,5.260342121124268
601423,EXC,1982-05-05,5.260342121124268
601424,EXC,1982-05-06,5.349501132965088
601425,EXC,1982-05-07,5.304922103881836
601426,EXC,1982-05-10,5.171184062957764
601427,EXC,1982-05-11,5.349501132965088
601428,EXC,1982-05-12,5.438659191131592
601429,EXC,1982-05-13,5.39408016204834
601430,EXC,1982-05-14,5.349501132965088
601431,EXC,1982-05-17,5.349501132965088
601432,EXC,1982-05-18,5.304922103881836
601433,EXC,1982-05-19,5.304922103881836
601434,EXC,1982-05-20,5.037446975708008
601435,EXC,1982-05-21,5.126605033874512
601436,EXC,1982-05-24,5.126605033874512
601437,EXC,1982-05-25,5.126605033874512
601438,EXC,1982-05-26,5.08202600479126
601439,EXC,1982-05-27,5.08202600479126
601440,EXC,1982-05-28,4.99286699295044
601441,EXC,1982-06-01,5.037446975708008
601442,EXC,1982-06-02,5.126605033874512
601443,EXC,1982-06-03,5.126605033874512
601444,EXC,1982-06-04,5.126605033874512
601445,EXC,1982-06-07,5.08202600479126
601446,EXC,1982-06-08,5.126605033874512
601447,EXC,1982-06-09,5.08202600479126
601448,EXC,1982-06-10,5.08202600479126
601449,EXC,1982-06-11,5.08202600479126
601450,EXC,1982-06-14,5.08202600479126
601451,EXC,1982-06-15,5.037446975708008
601452,EXC,1982-06-16,4.99286699295044
601453,EXC,1982-06-17,4.99286699295044
601454,EXC,1982-06-18,4.948287963867188
601455,EXC,1982-06-21,4.948287963867188
601456,EXC,1982-06-22,4.948287963867188
601457,EXC,1982-06-23,4.948287963867188
601458,EXC,1982-06-24,4.948287963867188
601459,EXC,1982-06-25,4.99286699295044
601460,EXC,1982-06-28,4.99286699295044
601461,EXC,1982-06-29,4.99286699295044
601462,EXC,1982-06-30,4.948287963867188
601463,EXC,1982-07-01,4.948287963867188
601464,EXC,1982-07-02,4.948287963867188
601465,EXC,1982-07-06,4.948287963867188
601466,EXC,1982-07-07,4.903708934783936
601467,EXC,1982-07-08,4.859129905700684
601468,EXC,1982-07-09,4.859129905700684
601469,EXC,1982-07-12,5.037446975708008
601470,EXC,1982-07-13,5.037446975708008
601471,EXC,1982-07-14,4.99286699295044
601472,EXC,1982-07-15,4.99286699295044
601473,EXC,1982-07-16,4.948287963867188
601474,EXC,1982-07-19,4.99286699295044
601475,EXC,1982-07-20,4.99286699295044
601476,EXC,1982-07-21,4.948287963867188
601477,EXC,1982-07-22,4.948287963867188
601478,EXC,1982-07-23,4.948287963867188
601479,EXC,1982-07-26,4.99286699295044
601480,EXC,1982-07-27,5.08202600479126
601481,EXC,1982-07-28,4.99286699295044
601482,EXC,1982-07-29,5.08202600479126
601483,EXC,1982-07-30,5.037446975708008
601484,EXC,1982-08-02,5.126605033874512
601485,EXC,1982-08-03,5.215763092041016
601486,EXC,1982-08-04,5.215763092041016
601487,EXC,1982-08-05,5.215763092041016
601488,EXC,1982-08-06,5.215763092041016
601489,EXC,1982-08-09,5.260342121124268
601490,EXC,1982-08-10,5.304922103881836
601491,EXC,1982-08-11,5.260342121124268
601492,EXC,1982-08-12,5.260342121124268
601493,EXC,1982-08-13,5.349501132965088
601494,EXC,1982-08-16,5.39408016204834
601495,EXC,1982-08-17,5.750712871551514
601496,EXC,1982-08-18,5.750712871551514
601497,EXC,1982-08-19,5.438659191131592
601498,EXC,1982-08-20,5.616975784301758
601499,EXC,1982-08-23,5.5278167724609375
601500,EXC,1982-08-24,5.483238220214844
601501,EXC,1982-08-25,5.572397232055664
601502,EXC,1982-08-26,5.616975784301758
601503,EXC,1982-08-27,5.616975784301758
601504,EXC,1982-08-30,5.572397232055664
601505,EXC,1982-08-31,5.66155481338501
601506,EXC,1982-09-01,5.616975784301758
601507,EXC,1982-09-02,5.572397232055664
601508,EXC,1982-09-03,5.616975784301758
601509,EXC,1982-09-07,5.616975784301758
601510,EXC,1982-09-08,5.5278167724609375
601511,EXC,1982-09-09,5.5278167724609375
601512,EXC,1982-09-10,5.483238220214844
601513,EXC,1982-09-13,5.5278167724609375
601514,EXC,1982-09-14,5.5278167724609375
601515,EXC,1982-09-15,5.572397232055664
601516,EXC,1982-09-16,5.5278167724609375
601517,EXC,1982-09-17,5.5278167724609375
601518,EXC,1982-09-20,5.5278167724609375
601519,EXC,1982-09-21,5.572397232055664
601520,EXC,1982-09-22,5.5278167724609375
601521,EXC,1982-09-23,5.572397232055664
601522,EXC,1982-09-24,5.5278167724609375
601523,EXC,1982-09-27,5.572397232055664
601524,EXC,1982-09-28,5.616975784301758
601525,EXC,1982-09-29,5.616975784301758
601526,EXC,1982-09-30,5.483238220214844
601527,EXC,1982-10-01,5.572397232055664
601528,EXC,1982-10-04,5.616975784301758
601529,EXC,1982-10-05,5.572397232055664
601530,EXC,1982-10-06,5.66155481338501
601531,EXC,1982-10-07,5.706133842468262
601532,EXC,1982-10-08,5.884450912475586
601533,EXC,1982-10-11,5.97360897064209
601534,EXC,1982-10-12,6.018187999725342
601535,EXC,1982-10-13,6.062767028808594
601536,EXC,1982-10-14,6.018187999725342
601537,EXC,1982-10-15,6.018187999725342
601538,EXC,1982-10-18,6.062767028808594
601539,EXC,1982-10-19,6.107347011566162
601540,EXC,1982-10-20,6.062767028808594
601541,EXC,1982-10-21,6.018187999725342
601542,EXC,1982-10-22,6.062767028808594
601543,EXC,1982-10-25,5.97360897064209
601544,EXC,1982-10-26,5.97360897064209
601545,EXC,1982-10-27,6.062767028808594
601546,EXC,1982-10-28,6.062767028808594
601547,EXC,1982-10-29,6.062767028808594
601548,EXC,1982-11-01,6.062767028808594
601549,EXC,1982-11-02,6.107347011566162
601550,EXC,1982-11-03,6.241084098815918
601551,EXC,1982-11-04,6.062767028808594
601552,EXC,1982-11-05,5.929029941558838
601553,EXC,1982-11-08,5.97360897064209
601554,EXC,1982-11-09,6.018187999725342
601555,EXC,1982-11-10,6.018187999725342
601556,EXC,1982-11-11,6.018187999725342
601557,EXC,1982-11-12,5.97360897064209
601558,EXC,1982-11-15,5.929029941558838
601559,EXC,1982-11-16,5.839871883392334
601560,EXC,1982-11-17,5.839871883392334
601561,EXC,1982-11-18,5.884450912475586
601562,EXC,1982-11-19,5.884450912475586
601563,EXC,1982-11-22,5.839871883392334
601564,EXC,1982-11-23,5.750712871551514
601565,EXC,1982-11-24,5.750712871551514
601566,EXC,1982-11-26,5.795291900634766
601567,EXC,1982-11-29,5.795291900634766
601568,EXC,1982-11-30,5.795291900634766
601569,EXC,1982-12-01,5.795291900634766
601570,EXC,1982-12-02,5.839871883392334
601571,EXC,1982-12-03,5.839871883392334
601572,EXC,1982-12-06,5.884450912475586
601573,EXC,1982-12-07,5.884450912475586
601574,EXC,1982-12-08,5.884450912475586
601575,EXC,1982-12-09,5.97360897064209
601576,EXC,1982-12-10,5.97360897064209
601577,EXC,1982-12-13,5.97360897064209
601578,EXC,1982-12-14,6.018187999725342
601579,EXC,1982-12-15,6.018187999725342
601580,EXC,1982-12-16,5.97360897064209
601581,EXC,1982-12-17,6.018187999725342
601582,EXC,1982-12-20,6.018187999725342
601583,EXC,1982-12-21,6.018187999725342
601584,EXC,1982-12-22,6.062767028808594
601585,EXC,1982-12-23,6.062767028808594
601586,EXC,1982-12-27,6.018187999725342
601587,EXC,1982-12-28,6.018187999725342
601588,EXC,1982-12-29,6.062767028808594
601589,EXC,1982-12-30,6.062767028808594
601590,EXC,1982-12-31,6.062767028808594
601591,EXC,1983-01-03,6.062767028808594
601592,EXC,1983-01-04,6.062767028808594
601593,EXC,1983-01-05,6.107347011566162
601594,EXC,1983-01-06,6.151926040649414
601595,EXC,1983-01-07,6.196505069732666
601596,EXC,1983-01-10,6.151926040649414
601597,EXC,1983-01-11,6.196505069732666
601598,EXC,1983-01-12,6.241084098815918
601599,EXC,1983-01-13,6.241084098815918
601600,EXC,1983-01-14,6.28566312789917
601601,EXC,1983-01-17,6.330243110656738
601602,EXC,1983-01-18,6.28566312789917
601603,EXC,1983-01-19,6.28566312789917
601604,EXC,1983-01-20,6.330243110656738
601605,EXC,1983-01-21,6.28566312789917
601606,EXC,1983-01-24,6.196505069732666
601607,EXC,1983-01-25,6.241084098815918
601608,EXC,1983-01-26,6.241084098815918
601609,EXC,1983-01-27,6.330243110656738
601610,EXC,1983-01-28,6.330243110656738
601611,EXC,1983-01-31,6.330243110656738
601612,EXC,1983-02-01,6.28566312789917
601613,EXC,1983-02-02,6.28566312789917
601614,EXC,1983-02-03,6.28566312789917
601615,EXC,1983-02-04,6.330243110656738
601616,EXC,1983-02-07,6.37482213973999
601617,EXC,1983-02-08,6.28566312789917
601618,EXC,1983-02-09,6.28566312789917
601619,EXC,1983-02-10,6.330243110656738
601620,EXC,1983-02-11,6.28566312789917
601621,EXC,1983-02-14,6.330243110656738
601622,EXC,1983-02-15,6.37482213973999
601623,EXC,1983-02-16,6.330243110656738
601624,EXC,1983-02-17,6.330243110656738
601625,EXC,1983-02-18,6.330243110656738
601626,EXC,1983-02-22,6.28566312789917
601627,EXC,1983-02-23,6.37482213973999
601628,EXC,1983-02-24,6.37482213973999
601629,EXC,1983-02-25,6.330243110656738
601630,EXC,1983-02-28,6.107347011566162
601631,EXC,1983-03-01,6.151926040649414
601632,EXC,1983-03-02,6.151926040649414
601633,EXC,1983-03-03,6.151926040649414
601634,EXC,1983-03-04,6.107347011566162
601635,EXC,1983-03-07,6.151926040649414
601636,EXC,1983-03-08,6.151926040649414
601637,EXC,1983-03-09,6.107347011566162
601638,EXC,1983-03-10,6.107347011566162
601639,EXC,1983-03-11,6.107347011566162
601640,EXC,1983-03-14,6.107347011566162
601641,EXC,1983-03-15,6.151926040649414
601642,EXC,1983-03-16,6.151926040649414
601643,EXC,1983-03-17,6.151926040649414
601644,EXC,1983-03-18,6.151926040649414
601645,EXC,1983-03-21,6.107347011566162
601646,EXC,1983-03-22,6.107347011566162
601647,EXC,1983-03-23,6.107347011566162
601648,EXC,1983-03-24,6.151926040649414
601649,EXC,1983-03-25,6.196505069732666
601650,EXC,1983-03-28,6.151926040649414
601651,EXC,1983-03-29,6.151926040649414
601652,EXC,1983-03-30,6.196505069732666
601653,EXC,1983-03-31,6.151926040649414
601654,EXC,1983-04-04,6.151926040649414
601655,EXC,1983-04-05,6.151926040649414
601656,EXC,1983-04-06,6.107347011566162
601657,EXC,1983-04-07,6.151926040649414
601658,EXC,1983-04-08,6.107347011566162
601659,EXC,1983-04-11,6.107347011566162
601660,EXC,1983-04-12,6.151926040649414
601661,EXC,1983-04-13,6.107347011566162
601662,EXC,1983-04-14,6.151926040649414
601663,EXC,1983-04-15,6.151926040649414
601664,EXC,1983-04-18,6.196505069732666
601665,EXC,1983-04-19,6.196505069732666
601666,EXC,1983-04-20,6.241084098815918
601667,EXC,1983-04-21,6.28566312789917
601668,EXC,1983-04-22,6.37482213973999
601669,EXC,1983-04-25,6.330243110656738
601670,EXC,1983-04-26,6.330243110656738
601671,EXC,1983-04-27,6.330243110656738
601672,EXC,1983-04-28,6.37482213973999
601673,EXC,1983-04-29,6.37482213973999
601674,EXC,1983-05-02,6.37482213973999
601675,EXC,1983-05-03,6.37482213973999
601676,EXC,1983-05-04,6.37482213973999
601677,EXC,1983-05-05,6.37482213973999
601678,EXC,1983-05-06,6.37482213973999
601679,EXC,1983-05-09,6.419401168823242
601680,EXC,1983-05-10,6.419401168823242
601681,EXC,1983-05-11,6.463980197906494
601682,EXC,1983-05-12,6.463980197906494
601683,EXC,1983-05-13,6.508559226989746
601684,EXC,1983-05-16,6.508559226989746
601685,EXC,1983-05-17,6.508559226989746
601686,EXC,1983-05-18,6.463980197906494
601687,EXC,1983-05-19,6.196505069732666
601688,EXC,1983-05-20,6.241084098815918
601689,EXC,1983-05-23,6.151926040649414
601690,EXC,1983-05-24,6.241084098815918
601691,EXC,1983-05-25,6.241084098815918
601692,EXC,1983-05-26,6.196505069732666
601693,EXC,1983-05-27,6.241084098815918
601694,EXC,1983-05-31,6.241084098815918
601695,EXC,1983-06-01,6.196505069732666
601696,EXC,1983-06-02,6.151926040649414
601697,EXC,1983-06-03,6.151926040649414
601698,EXC,1983-06-06,6.151926040649414
601699,EXC,1983-06-07,6.151926040649414
601700,EXC,1983-06-08,6.151926040649414
601701,EXC,1983-06-09,6.062767028808594
601702,EXC,1983-06-10,6.018187999725342
601703,EXC,1983-06-13,6.062767028808594
601704,EXC,1983-06-14,6.062767028808594
601705,EXC,1983-06-15,6.107347011566162
601706,EXC,1983-06-16,6.062767028808594
601707,EXC,1983-06-17,6.062767028808594
601708,EXC,1983-06-20,6.018187999725342
601709,EXC,1983-06-21,6.062767028808594
601710,EXC,1983-06-22,6.062767028808594
601711,EXC,1983-06-23,5.97360897064209
601712,EXC,1983-06-24,5.97360897064209
601713,EXC,1983-06-27,5.839871883392334
601714,EXC,1983-06-28,5.884450912475586
601715,EXC,1983-06-29,5.839871883392334
601716,EXC,1983-06-30,5.929029941558838
601717,EXC,1983-07-01,5.929029941558838
601718,EXC,1983-07-05,5.929029941558838
601719,EXC,1983-07-06,5.884450912475586
601720,EXC,1983-07-07,5.839871883392334
601721,EXC,1983-07-08,5.839871883392334
601722,EXC,1983-07-11,5.884450912475586
601723,EXC,1983-07-12,5.884450912475586
601724,EXC,1983-07-13,6.062767028808594
601725,EXC,1983-07-14,6.062767028808594
601726,EXC,1983-07-15,6.018187999725342
601727,EXC,1983-07-18,5.97360897064209
601728,EXC,1983-07-19,6.062767028808594
601729,EXC,1983-07-20,6.107347011566162
601730,EXC,1983-07-21,6.062767028808594
601731,EXC,1983-07-22,6.107347011566162
601732,EXC,1983-07-25,6.107347011566162
601733,EXC,1983-07-26,6.151926040649414
601734,EXC,1983-07-27,6.062767028808594
601735,EXC,1983-07-28,6.062767028808594
601736,EXC,1983-07-29,6.018187999725342
601737,EXC,1983-08-01,5.97360897064209
601738,EXC,1983-08-02,5.97360897064209
601739,EXC,1983-08-03,5.929029941558838
601740,EXC,1983-08-04,5.97360897064209
601741,EXC,1983-08-05,5.97360897064209
601742,EXC,1983-08-08,5.97360897064209
601743,EXC,1983-08-09,5.884450912475586
601744,EXC,1983-08-10,5.97360897064209
601745,EXC,1983-08-11,5.97360897064209
601746,EXC,1983-08-12,6.062767028808594
601747,EXC,1983-08-15,6.062767028808594
601748,EXC,1983-08-16,6.107347011566162
601749,EXC,1983-08-17,6.062767028808594
601750,EXC,1983-08-18,5.795291900634766
601751,EXC,1983-08-19,5.839871883392334
601752,EXC,1983-08-22,5.839871883392334
601753,EXC,1983-08-23,5.795291900634766
601754,EXC,1983-08-24,5.750712871551514
601755,EXC,1983-08-25,5.795291900634766
601756,EXC,1983-08-26,5.795291900634766
601757,EXC,1983-08-29,5.839871883392334
601758,EXC,1983-08-30,5.795291900634766
601759,EXC,1983-08-31,5.795291900634766
601760,EXC,1983-09-01,5.795291900634766
601761,EXC,1983-09-02,5.839871883392334
601762,EXC,1983-09-06,5.795291900634766
601763,EXC,1983-09-07,5.839871883392334
601764,EXC,1983-09-08,5.839871883392334
601765,EXC,1983-09-09,5.884450912475586
601766,EXC,1983-09-12,5.929029941558838
601767,EXC,1983-09-13,5.884450912475586
601768,EXC,1983-09-14,5.929029941558838
601769,EXC,1983-09-15,5.929029941558838
601770,EXC,1983-09-16,5.884450912475586
601771,EXC,1983-09-19,5.884450912475586
601772,EXC,1983-09-20,5.929029941558838
601773,EXC,1983-09-21,5.97360897064209
601774,EXC,1983-09-22,5.97360897064209
601775,EXC,1983-09-23,6.018187999725342
601776,EXC,1983-09-26,6.062767028808594
601777,EXC,1983-09-27,6.062767028808594
601778,EXC,1983-09-28,6.062767028808594
601779,EXC,1983-09-29,5.97360897064209
601780,EXC,1983-09-30,6.018187999725342
601781,EXC,1983-10-03,5.97360897064209
601782,EXC,1983-10-04,6.107347011566162
601783,EXC,1983-10-05,6.151926040649414
601784,EXC,1983-10-06,6.330243110656738
601785,EXC,1983-10-07,6.241084098815918
601786,EXC,1983-10-10,6.196505069732666
601787,EXC,1983-10-11,6.151926040649414
601788,EXC,1983-10-12,6.151926040649414
601789,EXC,1983-10-13,6.151926040649414
601790,EXC,1983-10-14,6.151926040649414
601791,EXC,1983-10-17,6.151926040649414
601792,EXC,1983-10-18,6.151926040649414
601793,EXC,1983-10-19,6.107347011566162
601794,EXC,1983-10-20,6.196505069732666
601795,EXC,1983-10-21,6.151926040649414
601796,EXC,1983-10-24,6.196505069732666
601797,EXC,1983-10-25,6.241084098815918
601798,EXC,1983-10-26,6.241084098815918
601799,EXC,1983-10-27,6.241084098815918
601800,EXC,1983-10-28,6.196505069732666
601801,EXC,1983-10-31,6.28566312789917
601802,EXC,1983-11-01,6.196505069732666
601803,EXC,1983-11-02,6.018187999725342
601804,EXC,1983-11-03,5.795291900634766
601805,EXC,1983-11-04,5.795291900634766
601806,EXC,1983-11-07,5.750712871551514
601807,EXC,1983-11-08,5.572397232055664
601808,EXC,1983-11-09,5.616975784301758
601809,EXC,1983-11-10,5.616975784301758
601810,EXC,1983-11-11,5.572397232055664
601811,EXC,1983-11-14,5.616975784301758
601812,EXC,1983-11-15,5.616975784301758
601813,EXC,1983-11-16,5.66155481338501
601814,EXC,1983-11-17,5.66155481338501
601815,EXC,1983-11-18,5.616975784301758
601816,EXC,1983-11-21,5.616975784301758
601817,EXC,1983-11-22,5.572397232055664
601818,EXC,1983-11-23,5.572397232055664
601819,EXC,1983-11-25,5.572397232055664
601820,EXC,1983-11-28,5.483238220214844
601821,EXC,1983-11-29,5.5278167724609375
601822,EXC,1983-11-30,5.349501132965088
601823,EXC,1983-12-01,5.215763092041016
601824,EXC,1983-12-02,5.08202600479126
601825,EXC,1983-12-05,5.08202600479126
601826,EXC,1983-12-06,5.171184062957764
601827,EXC,1983-12-07,5.215763092041016
601828,EXC,1983-12-08,5.215763092041016
601829,EXC,1983-12-09,5.260342121124268
601830,EXC,1983-12-12,5.349501132965088
601831,EXC,1983-12-13,5.39408016204834
601832,EXC,1983-12-14,5.39408016204834
601833,EXC,1983-12-15,5.349501132965088
601834,EXC,1983-12-16,4.99286699295044
601835,EXC,1983-12-19,5.126605033874512
601836,EXC,1983-12-20,5.126605033874512
601837,EXC,1983-12-21,5.037446975708008
601838,EXC,1983-12-22,4.948287963867188
601839,EXC,1983-12-23,4.99286699295044
601840,EXC,1983-12-27,5.171184062957764
601841,EXC,1983-12-28,5.08202600479126
601842,EXC,1983-12-29,5.08202600479126
601843,EXC,1983-12-30,5.126605033874512
601844,EXC,1984-01-03,5.08202600479126
601845,EXC,1984-01-04,5.171184062957764
601846,EXC,1984-01-05,5.66155481338501
601847,EXC,1984-01-06,5.572397232055664
601848,EXC,1984-01-09,5.438659191131592
601849,EXC,1984-01-10,5.39408016204834
601850,EXC,1984-01-11,5.215763092041016
601851,EXC,1984-01-12,5.260342121124268
601852,EXC,1984-01-13,5.39408016204834
601853,EXC,1984-01-16,5.215763092041016
601854,EXC,1984-01-17,5.171184062957764
601855,EXC,1984-01-18,5.215763092041016
601856,EXC,1984-01-19,5.171184062957764
601857,EXC,1984-01-20,5.08202600479126
601858,EXC,1984-01-23,5.126605033874512
601859,EXC,1984-01-24,5.08202600479126
601860,EXC,1984-01-25,5.171184062957764
601861,EXC,1984-01-26,5.215763092041016
601862,EXC,1984-01-27,5.304922103881836
601863,EXC,1984-01-30,5.260342121124268
601864,EXC,1984-01-31,5.349501132965088
601865,EXC,1984-02-01,5.438659191131592
601866,EXC,1984-02-02,5.5278167724609375
601867,EXC,1984-02-03,5.483238220214844
601868,EXC,1984-02-06,5.39408016204834
601869,EXC,1984-02-07,5.438659191131592
601870,EXC,1984-02-08,5.39408016204834
601871,EXC,1984-02-09,5.39408016204834
601872,EXC,1984-02-10,5.171184062957764
601873,EXC,1984-02-13,5.08202600479126
601874,EXC,1984-02-14,5.126605033874512
601875,EXC,1984-02-15,5.126605033874512
601876,EXC,1984-02-16,5.171184062957764
601877,EXC,1984-02-17,5.215763092041016
601878,EXC,1984-02-21,5.260342121124268
601879,EXC,1984-02-22,5.260342121124268
601880,EXC,1984-02-23,5.215763092041016
601881,EXC,1984-02-24,5.215763092041016
601882,EXC,1984-02-27,5.08202600479126
601883,EXC,1984-02-28,5.037446975708008
601884,EXC,1984-02-29,5.08202600479126
601885,EXC,1984-03-01,5.08202600479126
601886,EXC,1984-03-02,5.126605033874512
601887,EXC,1984-03-05,5.171184062957764
601888,EXC,1984-03-06,5.171184062957764
601889,EXC,1984-03-07,5.171184062957764
601890,EXC,1984-03-08,5.08202600479126
601891,EXC,1984-03-09,5.08202600479126
601892,EXC,1984-03-12,5.171184062957764
601893,EXC,1984-03-13,5.171184062957764
601894,EXC,1984-03-14,5.215763092041016
601895,EXC,1984-03-15,5.126605033874512
601896,EXC,1984-03-16,5.126605033874512
601897,EXC,1984-03-19,5.037446975708008
601898,EXC,1984-03-20,5.126605033874512
601899,EXC,1984-03-21,5.037446975708008
601900,EXC,1984-03-22,5.08202600479126
601901,EXC,1984-03-23,5.037446975708008
601902,EXC,1984-03-26,5.037446975708008
601903,EXC,1984-03-27,5.08202600479126
601904,EXC,1984-03-28,5.126605033874512
601905,EXC,1984-03-29,5.08202600479126
601906,EXC,1984-03-30,5.126605033874512
601907,EXC,1984-04-02,5.08202600479126
601908,EXC,1984-04-03,4.99286699295044
601909,EXC,1984-04-04,4.903708934783936
601910,EXC,1984-04-05,4.769970893859863
601911,EXC,1984-04-06,4.725391864776611
601912,EXC,1984-04-09,4.814550876617432
601913,EXC,1984-04-10,4.680812835693359
601914,EXC,1984-04-11,4.636233806610107
601915,EXC,1984-04-12,4.591654777526856
601916,EXC,1984-04-13,4.591654777526856
601917,EXC,1984-04-16,4.547076225280762
601918,EXC,1984-04-17,4.636233806610107
601919,EXC,1984-04-18,4.636233806610107
601920,EXC,1984-04-19,4.680812835693359
601921,EXC,1984-04-23,4.636233806610107
601922,EXC,1984-04-24,4.636233806610107
601923,EXC,1984-04-25,4.636233806610107
601924,EXC,1984-04-26,4.591654777526856
601925,EXC,1984-04-27,4.591654777526856
601926,EXC,1984-04-30,4.591654777526856
601927,EXC,1984-05-01,4.591654777526856
601928,EXC,1984-05-02,4.591654777526856
601929,EXC,1984-05-03,4.591654777526856
601930,EXC,1984-05-04,4.636233806610107
601931,EXC,1984-05-07,4.636233806610107
601932,EXC,1984-05-08,4.725391864776611
601933,EXC,1984-05-09,4.903708934783936
601934,EXC,1984-05-10,4.859129905700684
601935,EXC,1984-05-11,4.859129905700684
601936,EXC,1984-05-14,4.814550876617432
601937,EXC,1984-05-15,4.814550876617432
601938,EXC,1984-05-16,4.814550876617432
601939,EXC,1984-05-17,4.547076225280762
601940,EXC,1984-05-18,4.502495765686035
601941,EXC,1984-05-21,4.457917213439941
601942,EXC,1984-05-22,4.3687591552734375
601943,EXC,1984-05-23,4.3687591552734375
601944,EXC,1984-05-24,4.3687591552734375
601945,EXC,1984-05-25,4.457917213439941
601946,EXC,1984-05-29,4.3687591552734375
601947,EXC,1984-05-30,4.279601097106934
601948,EXC,1984-05-31,4.3687591552734375
601949,EXC,1984-06-01,4.502495765686035
601950,EXC,1984-06-04,4.547076225280762
601951,EXC,1984-06-05,4.457917213439941
601952,EXC,1984-06-06,4.502495765686035
601953,EXC,1984-06-07,4.547076225280762
601954,EXC,1984-06-08,4.502495765686035
601955,EXC,1984-06-11,4.457917213439941
601956,EXC,1984-06-12,4.547076225280762
601957,EXC,1984-06-13,4.547076225280762
601958,EXC,1984-06-14,4.502495765686035
601959,EXC,1984-06-15,4.457917213439941
601960,EXC,1984-06-18,4.547076225280762
601961,EXC,1984-06-19,4.502495765686035
601962,EXC,1984-06-20,4.4133381843566895
601963,EXC,1984-06-21,4.457917213439941
601964,EXC,1984-06-22,4.457917213439941
601965,EXC,1984-06-25,4.502495765686035
601966,EXC,1984-06-26,4.457917213439941
601967,EXC,1984-06-27,4.457917213439941
601968,EXC,1984-06-28,4.4133381843566895
601969,EXC,1984-06-29,4.457917213439941
601970,EXC,1984-07-02,4.457917213439941
601971,EXC,1984-07-03,4.4133381843566895
601972,EXC,1984-07-05,4.279601097106934
601973,EXC,1984-07-06,4.279601097106934
601974,EXC,1984-07-09,4.3687591552734375
601975,EXC,1984-07-10,4.235021114349365
601976,EXC,1984-07-11,4.279601097106934
601977,EXC,1984-07-12,4.235021114349365
601978,EXC,1984-07-13,4.056704998016357
601979,EXC,1984-07-16,4.101284027099609
601980,EXC,1984-07-17,4.101284027099609
601981,EXC,1984-07-18,4.056704998016357
601982,EXC,1984-07-19,3.700071096420288
601983,EXC,1984-07-20,3.744649887084961
601984,EXC,1984-07-23,4.0121259689331055
601985,EXC,1984-07-24,4.0121259689331055
601986,EXC,1984-07-25,4.056704998016357
601987,EXC,1984-07-26,4.101284027099609
601988,EXC,1984-07-27,4.235021114349365
601989,EXC,1984-07-30,4.190442085266113
601990,EXC,1984-07-31,4.190442085266113
601991,EXC,1984-08-01,4.190442085266113
601992,EXC,1984-08-02,4.235021114349365
601993,EXC,1984-08-03,4.190442085266113
601994,EXC,1984-08-06,4.190442085266113
601995,EXC,1984-08-07,4.190442085266113
601996,EXC,1984-08-08,4.190442085266113
601997,EXC,1984-08-09,4.235021114349365
601998,EXC,1984-08-10,4.235021114349365
601999,EXC,1984-08-13,4.235021114349365
602000,EXC,1984-08-14,4.235021114349365
602001,EXC,1984-08-15,4.235021114349365
602002,EXC,1984-08-16,3.967545986175537
602003,EXC,1984-08-17,4.0121259689331055
602004,EXC,1984-08-20,4.145863056182861
602005,EXC,1984-08-21,4.279601097106934
602006,EXC,1984-08-22,4.279601097106934
602007,EXC,1984-08-23,4.190442085266113
602008,EXC,1984-08-24,4.190442085266113
602009,EXC,1984-08-27,4.190442085266113
602010,EXC,1984-08-28,4.190442085266113
602011,EXC,1984-08-29,4.190442085266113
602012,EXC,1984-08-30,4.190442085266113
602013,EXC,1984-08-31,4.235021114349365
602014,EXC,1984-09-04,4.190442085266113
602015,EXC,1984-09-05,4.235021114349365
602016,EXC,1984-09-06,4.279601097106934
602017,EXC,1984-09-07,4.4133381843566895
602018,EXC,1984-09-10,4.4133381843566895
602019,EXC,1984-09-11,4.502495765686035
602020,EXC,1984-09-12,4.547076225280762
602021,EXC,1984-09-13,4.680812835693359
602022,EXC,1984-09-14,4.769970893859863
602023,EXC,1984-09-17,4.769970893859863
602024,EXC,1984-09-18,4.769970893859863
602025,EXC,1984-09-19,4.814550876617432
602026,EXC,1984-09-20,4.859129905700684
602027,EXC,1984-09-21,4.769970893859863
602028,EXC,1984-09-24,4.769970893859863
602029,EXC,1984-09-25,4.814550876617432
602030,EXC,1984-09-26,4.814550876617432
602031,EXC,1984-09-27,4.814550876617432
602032,EXC,1984-09-28,4.814550876617432
602033,EXC,1984-10-01,4.769970893859863
602034,EXC,1984-10-02,4.725391864776611
602035,EXC,1984-10-03,4.636233806610107
602036,EXC,1984-10-04,4.636233806610107
602037,EXC,1984-10-05,4.636233806610107
602038,EXC,1984-10-08,4.680812835693359
602039,EXC,1984-10-09,4.769970893859863
602040,EXC,1984-10-10,4.814550876617432
602041,EXC,1984-10-11,4.814550876617432
602042,EXC,1984-10-12,4.903708934783936
602043,EXC,1984-10-15,4.99286699295044
602044,EXC,1984-10-16,4.948287963867188
602045,EXC,1984-10-17,5.08202600479126
602046,EXC,1984-10-18,5.304922103881836
602047,EXC,1984-10-19,5.260342121124268
602048,EXC,1984-10-22,5.260342121124268
602049,EXC,1984-10-23,5.260342121124268
602050,EXC,1984-10-24,5.215763092041016
602051,EXC,1984-10-25,5.215763092041016
602052,EXC,1984-10-26,5.171184062957764
602053,EXC,1984-10-29,5.215763092041016
602054,EXC,1984-10-30,5.171184062957764
602055,EXC,1984-10-31,5.260342121124268
602056,EXC,1984-11-01,5.304922103881836
602057,EXC,1984-11-02,5.304922103881836
602058,EXC,1984-11-05,5.483238220214844
602059,EXC,1984-11-06,5.66155481338501
602060,EXC,1984-11-07,5.349501132965088
602061,EXC,1984-11-08,5.260342121124268
602062,EXC,1984-11-09,5.349501132965088
602063,EXC,1984-11-12,5.349501132965088
602064,EXC,1984-11-13,5.304922103881836
602065,EXC,1984-11-14,5.215763092041016
602066,EXC,1984-11-15,5.215763092041016
602067,EXC,1984-11-16,5.126605033874512
602068,EXC,1984-11-19,5.08202600479126
602069,EXC,1984-11-20,4.948287963867188
602070,EXC,1984-11-21,4.99286699295044
602071,EXC,1984-11-23,5.08202600479126
602072,EXC,1984-11-26,5.126605033874512
602073,EXC,1984-11-27,5.171184062957764
602074,EXC,1984-11-28,5.215763092041016
602075,EXC,1984-11-29,5.215763092041016
602076,EXC,1984-11-30,5.260342121124268
602077,EXC,1984-12-03,5.126605033874512
602078,EXC,1984-12-04,5.037446975708008
602079,EXC,1984-12-05,5.171184062957764
602080,EXC,1984-12-06,5.171184062957764
602081,EXC,1984-12-07,5.215763092041016
602082,EXC,1984-12-10,5.304922103881836
602083,EXC,1984-12-11,5.304922103881836
602084,EXC,1984-12-12,5.304922103881836
602085,EXC,1984-12-13,5.260342121124268
602086,EXC,1984-12-14,5.260342121124268
602087,EXC,1984-12-17,5.260342121124268
602088,EXC,1984-12-18,5.438659191131592
602089,EXC,1984-12-19,5.349501132965088
602090,EXC,1984-12-20,5.304922103881836
602091,EXC,1984-12-21,5.304922103881836
602092,EXC,1984-12-24,5.349501132965088
602093,EXC,1984-12-26,5.304922103881836
602094,EXC,1984-12-27,5.260342121124268
602095,EXC,1984-12-28,5.260342121124268
602096,EXC,1984-12-31,5.304922103881836
602097,EXC,1985-01-02,5.349501132965088
602098,EXC,1985-01-03,5.349501132965088
602099,EXC,1985-01-04,5.260342121124268
602100,EXC,1985-01-07,5.349501132965088
602101,EXC,1985-01-08,5.260342121124268
602102,EXC,1985-01-09,5.215763092041016
602103,EXC,1985-01-10,5.349501132965088
602104,EXC,1985-01-11,5.349501132965088
602105,EXC,1985-01-14,5.39408016204834
602106,EXC,1985-01-15,5.438659191131592
602107,EXC,1985-01-16,5.438659191131592
602108,EXC,1985-01-17,5.39408016204834
602109,EXC,1985-01-18,5.483238220214844
602110,EXC,1985-01-21,5.483238220214844
602111,EXC,1985-01-22,5.483238220214844
602112,EXC,1985-01-23,5.572397232055664
602113,EXC,1985-01-24,5.483238220214844
602114,EXC,1985-01-25,5.616975784301758
602115,EXC,1985-01-28,5.616975784301758
602116,EXC,1985-01-29,5.66155481338501
602117,EXC,1985-01-30,5.706133842468262
602118,EXC,1985-01-31,5.706133842468262
602119,EXC,1985-02-01,5.66155481338501
602120,EXC,1985-02-04,5.66155481338501
602121,EXC,1985-02-05,5.706133842468262
602122,EXC,1985-02-06,5.616975784301758
602123,EXC,1985-02-07,5.66155481338501
602124,EXC,1985-02-08,5.706133842468262
602125,EXC,1985-02-11,5.572397232055664
602126,EXC,1985-02-12,5.66155481338501
602127,EXC,1985-02-13,5.706133842468262
602128,EXC,1985-02-14,5.795291900634766
602129,EXC,1985-02-15,5.750712871551514
602130,EXC,1985-02-19,5.795291900634766
602131,EXC,1985-02-20,5.795291900634766
602132,EXC,1985-02-21,5.839871883392334
602133,EXC,1985-02-22,5.750712871551514
602134,EXC,1985-02-25,5.438659191131592
602135,EXC,1985-02-26,5.5278167724609375
602136,EXC,1985-02-27,5.5278167724609375
602137,EXC,1985-02-28,5.483238220214844
602138,EXC,1985-03-01,5.572397232055664
602139,EXC,1985-03-04,5.483238220214844
602140,EXC,1985-03-05,5.483238220214844
602141,EXC,1985-03-06,5.483238220214844
602142,EXC,1985-03-07,5.438659191131592
602143,EXC,1985-03-08,5.39408016204834
602144,EXC,1985-03-11,5.349501132965088
602145,EXC,1985-03-12,5.39408016204834
602146,EXC,1985-03-13,5.39408016204834
602147,EXC,1985-03-14,5.438659191131592
602148,EXC,1985-03-15,5.349501132965088
602149,EXC,1985-03-18,5.438659191131592
602150,EXC,1985-03-19,5.483238220214844
602151,EXC,1985-03-20,5.438659191131592
602152,EXC,1985-03-21,5.438659191131592
602153,EXC,1985-03-22,5.438659191131592
602154,EXC,1985-03-25,5.438659191131592
602155,EXC,1985-03-26,5.438659191131592
602156,EXC,1985-03-27,5.5278167724609375
602157,EXC,1985-03-28,5.572397232055664
602158,EXC,1985-03-29,5.66155481338501
602159,EXC,1985-04-01,5.66155481338501
602160,EXC,1985-04-02,5.66155481338501
602161,EXC,1985-04-03,5.616975784301758
602162,EXC,1985-04-04,5.572397232055664
602163,EXC,1985-04-08,5.5278167724609375
602164,EXC,1985-04-09,5.5278167724609375
602165,EXC,1985-04-10,5.572397232055664
602166,EXC,1985-04-11,5.616975784301758
602167,EXC,1985-04-12,5.616975784301758
602168,EXC,1985-04-15,5.616975784301758
602169,EXC,1985-04-16,5.616975784301758
602170,EXC,1985-04-17,5.66155481338501
602171,EXC,1985-04-18,5.66155481338501
602172,EXC,1985-04-19,5.706133842468262
602173,EXC,1985-04-22,5.66155481338501
602174,EXC,1985-04-23,5.706133842468262
602175,EXC,1985-04-24,5.66155481338501
602176,EXC,1985-04-25,5.66155481338501
602177,EXC,1985-04-26,5.66155481338501
602178,EXC,1985-04-29,5.616975784301758
602179,EXC,1985-04-30,5.616975784301758
602180,EXC,1985-05-01,5.5278167724609375
602181,EXC,1985-05-02,5.572397232055664
602182,EXC,1985-05-03,5.483238220214844
602183,EXC,1985-05-06,5.483238220214844
602184,EXC,1985-05-07,5.483238220214844
602185,EXC,1985-05-08,5.438659191131592
602186,EXC,1985-05-09,5.5278167724609375
602187,EXC,1985-05-10,5.572397232055664
602188,EXC,1985-05-13,5.572397232055664
602189,EXC,1985-05-14,5.66155481338501
602190,EXC,1985-05-15,5.66155481338501
602191,EXC,1985-05-16,5.5278167724609375
602192,EXC,1985-05-17,5.616975784301758
602193,EXC,1985-05-20,5.616975784301758
602194,EXC,1985-05-21,5.483238220214844
602195,EXC,1985-05-22,5.438659191131592
602196,EXC,1985-05-23,5.215763092041016
602197,EXC,1985-05-24,5.215763092041016
602198,EXC,1985-05-28,5.126605033874512
602199,EXC,1985-05-29,5.08202600479126
602200,EXC,1985-05-30,4.99286699295044
602201,EXC,1985-05-31,5.126605033874512
602202,EXC,1985-06-03,5.215763092041016
602203,EXC,1985-06-04,5.349501132965088
602204,EXC,1985-06-05,5.349501132965088
602205,EXC,1985-06-06,5.260342121124268
602206,EXC,1985-06-07,5.349501132965088
602207,EXC,1985-06-10,5.349501132965088
602208,EXC,1985-06-11,5.349501132965088
602209,EXC,1985-06-12,5.304922103881836
602210,EXC,1985-06-13,5.349501132965088
602211,EXC,1985-06-14,5.304922103881836
602212,EXC,1985-06-17,5.39408016204834
602213,EXC,1985-06-18,5.616975784301758
602214,EXC,1985-06-19,5.616975784301758
602215,EXC,1985-06-20,5.616975784301758
602216,EXC,1985-06-21,5.750712871551514
602217,EXC,1985-06-24,5.483238220214844
602218,EXC,1985-06-25,5.39408016204834
602219,EXC,1985-06-26,5.39408016204834
602220,EXC,1985-06-27,5.438659191131592
602221,EXC,1985-06-28,5.483238220214844
602222,EXC,1985-07-01,5.66155481338501
602223,EXC,1985-07-02,5.706133842468262
602224,EXC,1985-07-03,5.750712871551514
602225,EXC,1985-07-05,5.750712871551514
602226,EXC,1985-07-08,5.839871883392334
602227,EXC,1985-07-09,5.795291900634766
602228,EXC,1985-07-10,5.839871883392334
602229,EXC,1985-07-11,5.795291900634766
602230,EXC,1985-07-12,5.839871883392334
602231,EXC,1985-07-15,5.839871883392334
602232,EXC,1985-07-16,5.572397232055664
602233,EXC,1985-07-17,5.66155481338501
602234,EXC,1985-07-18,5.66155481338501
602235,EXC,1985-07-19,5.66155481338501
602236,EXC,1985-07-22,5.706133842468262
602237,EXC,1985-07-23,5.706133842468262
602238,EXC,1985-07-24,5.616975784301758
602239,EXC,1985-07-25,5.706133842468262
602240,EXC,1985-07-26,5.66155481338501
602241,EXC,1985-07-29,5.5278167724609375
602242,EXC,1985-07-30,5.616975784301758
602243,EXC,1985-07-31,5.572397232055664
602244,EXC,1985-08-01,5.572397232055664
602245,EXC,1985-08-02,5.572397232055664
602246,EXC,1985-08-05,5.5278167724609375
602247,EXC,1985-08-06,5.5278167724609375
602248,EXC,1985-08-07,5.572397232055664
602249,EXC,1985-08-08,5.884450912475586
602250,EXC,1985-08-09,5.839871883392334
602251,EXC,1985-08-12,5.795291900634766
602252,EXC,1985-08-13,5.795291900634766
602253,EXC,1985-08-14,5.750712871551514
602254,EXC,1985-08-15,5.5278167724609375
602255,EXC,1985-08-16,5.483238220214844
602256,EXC,1985-08-19,5.349501132965088
602257,EXC,1985-08-20,5.438659191131592
602258,EXC,1985-08-21,5.5278167724609375
602259,EXC,1985-08-22,5.483238220214844
602260,EXC,1985-08-23,5.438659191131592
602261,EXC,1985-08-26,5.438659191131592
602262,EXC,1985-08-27,5.349501132965088
602263,EXC,1985-08-28,5.349501132965088
602264,EXC,1985-08-29,5.349501132965088
602265,EXC,1985-08-30,5.349501132965088
602266,EXC,1985-09-03,5.304922103881836
602267,EXC,1985-09-04,5.215763092041016
602268,EXC,1985-09-05,5.260342121124268
602269,EXC,1985-09-06,5.171184062957764
602270,EXC,1985-09-09,5.215763092041016
602271,EXC,1985-09-10,5.126605033874512
602272,EXC,1985-09-11,5.08202600479126
602273,EXC,1985-09-12,5.08202600479126
602274,EXC,1985-09-13,5.08202600479126
602275,EXC,1985-09-16,4.99286699295044
602276,EXC,1985-09-17,5.08202600479126
602277,EXC,1985-09-18,5.171184062957764
602278,EXC,1985-09-19,5.215763092041016
602279,EXC,1985-09-20,5.171184062957764
602280,EXC,1985-09-23,5.260342121124268
602281,EXC,1985-09-24,5.260342121124268
602282,EXC,1985-09-25,5.171184062957764
602283,EXC,1985-09-26,5.126605033874512
602284,EXC,1985-09-30,4.99286699295044
602285,EXC,1985-10-01,5.126605033874512
602286,EXC,1985-10-02,5.08202600479126
602287,EXC,1985-10-03,5.126605033874512
602288,EXC,1985-10-04,5.171184062957764
602289,EXC,1985-10-07,5.08202600479126
602290,EXC,1985-10-08,5.126605033874512
602291,EXC,1985-10-09,5.126605033874512
602292,EXC,1985-10-10,5.08202600479126
602293,EXC,1985-10-11,5.037446975708008
602294,EXC,1985-10-14,5.08202600479126
602295,EXC,1985-10-15,5.08202600479126
602296,EXC,1985-10-16,5.126605033874512
602297,EXC,1985-10-17,5.39408016204834
602298,EXC,1985-10-18,5.438659191131592
602299,EXC,1985-10-21,5.438659191131592
602300,EXC,1985-10-22,5.39408016204834
602301,EXC,1985-10-23,5.438659191131592
602302,EXC,1985-10-24,5.39408016204834
602303,EXC,1985-10-25,5.438659191131592
602304,EXC,1985-10-28,5.5278167724609375
602305,EXC,1985-10-29,5.483238220214844
602306,EXC,1985-10-30,5.66155481338501
602307,EXC,1985-10-31,5.616975784301758
602308,EXC,1985-11-01,5.66155481338501
602309,EXC,1985-11-04,5.616975784301758
602310,EXC,1985-11-05,5.616975784301758
602311,EXC,1985-11-06,5.304922103881836
602312,EXC,1985-11-07,5.438659191131592
602313,EXC,1985-11-08,5.438659191131592
602314,EXC,1985-11-11,5.39408016204834
602315,EXC,1985-11-12,5.572397232055664
602316,EXC,1985-11-13,5.616975784301758
602317,EXC,1985-11-14,5.616975784301758
602318,EXC,1985-11-15,5.572397232055664
602319,EXC,1985-11-18,5.572397232055664
602320,EXC,1985-11-19,5.572397232055664
602321,EXC,1985-11-20,5.616975784301758
602322,EXC,1985-11-21,5.616975784301758
602323,EXC,1985-11-22,5.616975784301758
602324,EXC,1985-11-25,5.616975784301758
602325,EXC,1985-11-26,5.572397232055664
602326,EXC,1985-11-27,5.616975784301758
602327,EXC,1985-11-29,5.616975784301758
602328,EXC,1985-12-02,5.5278167724609375
602329,EXC,1985-12-03,5.572397232055664
602330,EXC,1985-12-04,5.66155481338501
602331,EXC,1985-12-05,5.795291900634766
602332,EXC,1985-12-06,5.795291900634766
602333,EXC,1985-12-09,5.839871883392334
602334,EXC,1985-12-10,5.884450912475586
602335,EXC,1985-12-11,5.929029941558838
602336,EXC,1985-12-12,5.884450912475586
602337,EXC,1985-12-13,5.97360897064209
602338,EXC,1985-12-16,6.062767028808594
602339,EXC,1985-12-17,6.151926040649414
602340,EXC,1985-12-18,6.241084098815918
602341,EXC,1985-12-19,6.241084098815918
602342,EXC,1985-12-20,6.241084098815918
602343,EXC,1985-12-23,6.241084098815918
602344,EXC,1985-12-24,6.196505069732666
602345,EXC,1985-12-26,6.151926040649414
602346,EXC,1985-12-27,6.151926040649414
602347,EXC,1985-12-30,6.062767028808594
602348,EXC,1985-12-31,6.196505069732666
602349,EXC,1986-01-02,6.151926040649414
602350,EXC,1986-01-03,6.241084098815918
602351,EXC,1986-01-06,6.196505069732666
602352,EXC,1986-01-07,6.330243110656738
602353,EXC,1986-01-08,6.241084098815918
602354,EXC,1986-01-09,6.062767028808594
602355,EXC,1986-01-10,6.107347011566162
602356,EXC,1986-01-13,6.151926040649414
602357,EXC,1986-01-14,6.196505069732666
602358,EXC,1986-01-15,6.241084098815918
602359,EXC,1986-01-16,6.330243110656738
602360,EXC,1986-01-17,6.37482213973999
602361,EXC,1986-01-20,6.419401168823242
602362,EXC,1986-01-21,6.330243110656738
602363,EXC,1986-01-22,6.330243110656738
602364,EXC,1986-01-23,6.463980197906494
602365,EXC,1986-01-24,6.508559226989746
602366,EXC,1986-01-27,6.597717761993408
602367,EXC,1986-01-28,6.64229679107666
602368,EXC,1986-01-29,6.820612907409668
602369,EXC,1986-01-30,6.731454849243164
602370,EXC,1986-01-31,6.776033878326416
602371,EXC,1986-02-03,6.865192890167236
602372,EXC,1986-02-04,6.95435094833374
602373,EXC,1986-02-05,6.998929977416992
602374,EXC,1986-02-06,6.998929977416992
602375,EXC,1986-02-07,6.820612907409668
602376,EXC,1986-02-10,6.95435094833374
602377,EXC,1986-02-11,6.909771919250488
602378,EXC,1986-02-12,6.998929977416992
602379,EXC,1986-02-13,6.95435094833374
602380,EXC,1986-02-14,7.088088035583496
602381,EXC,1986-02-18,7.177247047424316
602382,EXC,1986-02-19,7.1326680183410645
602383,EXC,1986-02-20,7.177247047424316
602384,EXC,1986-02-21,7.177247047424316
602385,EXC,1986-02-24,6.95435094833374
602386,EXC,1986-02-25,6.865192890167236
602387,EXC,1986-02-26,6.731454849243164
602388,EXC,1986-02-27,6.865192890167236
602389,EXC,1986-02-28,6.909771919250488
602390,EXC,1986-03-03,6.820612907409668
602391,EXC,1986-03-04,6.865192890167236
602392,EXC,1986-03-05,6.776033878326416
602393,EXC,1986-03-06,6.865192890167236
602394,EXC,1986-03-07,6.776033878326416
602395,EXC,1986-03-10,6.686875820159912
602396,EXC,1986-03-11,6.820612907409668
602397,EXC,1986-03-12,6.909771919250488
602398,EXC,1986-03-13,6.909771919250488
602399,EXC,1986-03-14,7.043509006500244
602400,EXC,1986-03-17,6.95435094833374
602401,EXC,1986-03-18,6.909771919250488
602402,EXC,1986-03-19,6.909771919250488
602403,EXC,1986-03-20,6.865192890167236
602404,EXC,1986-03-21,6.820612907409668
602405,EXC,1986-03-24,6.909771919250488
602406,EXC,1986-03-25,7.043509006500244
602407,EXC,1986-03-26,7.043509006500244
602408,EXC,1986-03-27,7.088088035583496
602409,EXC,1986-03-31,7.177247047424316
602410,EXC,1986-04-01,7.1326680183410645
602411,EXC,1986-04-02,7.043509006500244
602412,EXC,1986-04-03,6.998929977416992
602413,EXC,1986-04-04,6.909771919250488
602414,EXC,1986-04-07,6.776033878326416
602415,EXC,1986-04-08,6.998929977416992
602416,EXC,1986-04-09,7.043509006500244
602417,EXC,1986-04-10,7.088088035583496
602418,EXC,1986-04-11,7.088088035583496
602419,EXC,1986-04-14,7.088088035583496
602420,EXC,1986-04-15,7.1326680183410645
602421,EXC,1986-04-16,7.1326680183410645
602422,EXC,1986-04-17,7.043509006500244
602423,EXC,1986-04-18,6.95435094833374
602424,EXC,1986-04-21,6.731454849243164
602425,EXC,1986-04-22,6.419401168823242
602426,EXC,1986-04-23,6.330243110656738
602427,EXC,1986-04-24,6.508559226989746
602428,EXC,1986-04-25,6.508559226989746
602429,EXC,1986-04-28,6.419401168823242
602430,EXC,1986-04-29,6.330243110656738
602431,EXC,1986-04-30,6.241084098815918
602432,EXC,1986-05-01,6.37482213973999
602433,EXC,1986-05-02,6.508559226989746
602434,EXC,1986-05-05,6.508559226989746
602435,EXC,1986-05-06,6.37482213973999
602436,EXC,1986-05-07,6.330243110656738
602437,EXC,1986-05-08,6.419401168823242
602438,EXC,1986-05-09,6.330243110656738
602439,EXC,1986-05-12,6.419401168823242
602440,EXC,1986-05-13,6.419401168823242
602441,EXC,1986-05-14,6.508559226989746
602442,EXC,1986-05-15,6.241084098815918
602443,EXC,1986-05-16,6.28566312789917
602444,EXC,1986-05-19,6.330243110656738
602445,EXC,1986-05-20,6.28566312789917
602446,EXC,1986-05-21,6.241084098815918
602447,EXC,1986-05-22,6.28566312789917
602448,EXC,1986-05-23,6.28566312789917
602449,EXC,1986-05-27,6.241084098815918
602450,EXC,1986-05-28,6.28566312789917
602451,EXC,1986-05-29,6.241084098815918
602452,EXC,1986-05-30,6.241084098815918
602453,EXC,1986-06-02,6.196505069732666
602454,EXC,1986-06-03,6.196505069732666
602455,EXC,1986-06-04,6.151926040649414
602456,EXC,1986-06-05,6.686875820159912
602457,EXC,1986-06-06,6.64229679107666
602458,EXC,1986-06-09,6.508559226989746
602459,EXC,1986-06-10,6.419401168823242
602460,EXC,1986-06-11,6.330243110656738
602461,EXC,1986-06-12,6.55313777923584
602462,EXC,1986-06-13,6.776033878326416
602463,EXC,1986-06-16,6.820612907409668
602464,EXC,1986-06-17,6.95435094833374
602465,EXC,1986-06-18,6.909771919250488
602466,EXC,1986-06-19,6.909771919250488
602467,EXC,1986-06-20,6.95435094833374
602468,EXC,1986-06-23,6.865192890167236
602469,EXC,1986-06-24,6.95435094833374
602470,EXC,1986-06-25,7.043509006500244
602471,EXC,1986-06-26,7.177247047424316
602472,EXC,1986-06-27,7.26640510559082
602473,EXC,1986-06-30,7.221826076507568
602474,EXC,1986-07-01,7.1326680183410645
602475,EXC,1986-07-02,7.221826076507568
602476,EXC,1986-07-03,7.221826076507568
602477,EXC,1986-07-07,7.1326680183410645
602478,EXC,1986-07-08,7.1326680183410645
602479,EXC,1986-07-09,7.400143146514893
602480,EXC,1986-07-10,7.400143146514893
602481,EXC,1986-07-11,7.7121968269348145
602482,EXC,1986-07-14,7.801354885101318
602483,EXC,1986-07-15,7.756775856018066
602484,EXC,1986-07-16,7.7121968269348145
602485,EXC,1986-07-17,7.7121968269348145
602486,EXC,1986-07-18,7.7121968269348145
602487,EXC,1986-07-21,7.7121968269348145
602488,EXC,1986-07-22,7.801354885101318
602489,EXC,1986-07-23,8.024250984191895
602490,EXC,1986-07-24,7.979671955108643
602491,EXC,1986-07-25,8.068829536437988
602492,EXC,1986-07-28,8.024250984191895
602493,EXC,1986-07-29,7.979671955108643
602494,EXC,1986-07-30,8.068829536437988
602495,EXC,1986-07-31,8.113409042358398
602496,EXC,1986-08-01,8.113409042358398
602497,EXC,1986-08-04,8.157988548278809
602498,EXC,1986-08-05,8.113409042358398
602499,EXC,1986-08-06,8.113409042358398
602500,EXC,1986-08-07,8.113409042358398
602501,EXC,1986-08-08,8.068829536437988
602502,EXC,1986-08-11,8.202568054199219
602503,EXC,1986-08-12,8.157988548278809
602504,EXC,1986-08-13,8.247146606445312
602505,EXC,1986-08-14,8.247146606445312
602506,EXC,1986-08-15,8.247146606445312
602507,EXC,1986-08-18,8.291726112365723
602508,EXC,1986-08-19,8.425463676452637
602509,EXC,1986-08-20,8.51462173461914
602510,EXC,1986-08-21,8.336304664611816
602511,EXC,1986-08-22,8.336304664611816
602512,EXC,1986-08-25,8.247146606445312
602513,EXC,1986-08-26,8.336304664611816
602514,EXC,1986-08-27,8.336304664611816
602515,EXC,1986-08-28,8.425463676452637
602516,EXC,1986-08-29,8.336304664611816
602517,EXC,1986-09-02,8.202568054199219
602518,EXC,1986-09-03,8.157988548278809
602519,EXC,1986-09-04,8.113409042358398
602520,EXC,1986-09-05,7.801354885101318
602521,EXC,1986-09-08,7.7121968269348145
602522,EXC,1986-09-09,7.935092926025391
602523,EXC,1986-09-10,7.979671955108643
602524,EXC,1986-09-11,7.7121968269348145
602525,EXC,1986-09-12,7.533880233764648
602526,EXC,1986-09-15,7.578458786010742
602527,EXC,1986-09-16,7.6230387687683105
602528,EXC,1986-09-17,7.7121968269348145
602529,EXC,1986-09-18,7.667617797851562
602530,EXC,1986-09-19,7.667617797851562
602531,EXC,1986-09-22,7.6230387687683105
602532,EXC,1986-09-23,7.756775856018066
602533,EXC,1986-09-24,7.890513896942139
602534,EXC,1986-09-25,7.801354885101318
602535,EXC,1986-09-26,7.801354885101318
602536,EXC,1986-09-29,7.7121968269348145
602537,EXC,1986-09-30,7.7121968269348145
602538,EXC,1986-10-01,7.756775856018066
602539,EXC,1986-10-02,7.756775856018066
602540,EXC,1986-10-03,7.801354885101318
602541,EXC,1986-10-06,7.801354885101318
602542,EXC,1986-10-07,7.801354885101318
602543,EXC,1986-10-08,7.801354885101318
602544,EXC,1986-10-09,7.801354885101318
602545,EXC,1986-10-10,7.801354885101318
602546,EXC,1986-10-13,7.801354885101318
602547,EXC,1986-10-14,7.801354885101318
602548,EXC,1986-10-15,7.890513896942139
602549,EXC,1986-10-16,7.84593391418457
602550,EXC,1986-10-17,7.890513896942139
602551,EXC,1986-10-20,7.84593391418457
602552,EXC,1986-10-21,7.84593391418457
602553,EXC,1986-10-22,7.84593391418457
602554,EXC,1986-10-23,7.935092926025391
602555,EXC,1986-10-24,8.024250984191895
602556,EXC,1986-10-27,8.113409042358398
602557,EXC,1986-10-28,8.202568054199219
602558,EXC,1986-10-29,8.336304664611816
602559,EXC,1986-10-30,8.51462173461914
602560,EXC,1986-10-31,8.51462173461914
602561,EXC,1986-11-03,8.603779792785645
602562,EXC,1986-11-04,8.470043182373047
602563,EXC,1986-11-05,8.247146606445312
602564,EXC,1986-11-06,8.202568054199219
602565,EXC,1986-11-07,8.202568054199219
602566,EXC,1986-11-10,8.247146606445312
602567,EXC,1986-11-11,8.202568054199219
602568,EXC,1986-11-12,8.247146606445312
602569,EXC,1986-11-13,8.202568054199219
602570,EXC,1986-11-14,8.202568054199219
602571,EXC,1986-11-17,8.202568054199219
602572,EXC,1986-11-18,8.157988548278809
602573,EXC,1986-11-19,8.157988548278809
602574,EXC,1986-11-20,8.157988548278809
602575,EXC,1986-11-21,8.291726112365723
602576,EXC,1986-11-24,8.380884170532227
602577,EXC,1986-11-25,8.380884170532227
602578,EXC,1986-11-26,8.336304664611816
602579,EXC,1986-11-28,8.380884170532227
602580,EXC,1986-12-01,8.380884170532227
602581,EXC,1986-12-02,8.425463676452637
602582,EXC,1986-12-03,8.425463676452637
602583,EXC,1986-12-04,8.291726112365723
602584,EXC,1986-12-05,8.291726112365723
602585,EXC,1986-12-08,8.336304664611816
602586,EXC,1986-12-09,8.336304664611816
602587,EXC,1986-12-10,8.291726112365723
602588,EXC,1986-12-11,8.291726112365723
602589,EXC,1986-12-12,8.202568054199219
602590,EXC,1986-12-15,8.202568054199219
602591,EXC,1986-12-16,8.291726112365723
602592,EXC,1986-12-17,8.202568054199219
602593,EXC,1986-12-18,8.202568054199219
602594,EXC,1986-12-19,8.247146606445312
602595,EXC,1986-12-22,8.202568054199219
602596,EXC,1986-12-23,8.157988548278809
602597,EXC,1986-12-24,8.157988548278809
602598,EXC,1986-12-26,8.157988548278809
602599,EXC,1986-12-29,8.157988548278809
602600,EXC,1986-12-30,8.068829536437988
602601,EXC,1986-12-31,8.068829536437988
602602,EXC,1987-01-02,8.202568054199219
602603,EXC,1987-01-05,8.425463676452637
602604,EXC,1987-01-06,8.425463676452637
602605,EXC,1987-01-07,8.55920124053955
602606,EXC,1987-01-08,8.648359298706055
602607,EXC,1987-01-09,8.648359298706055
602608,EXC,1987-01-12,8.737518310546875
602609,EXC,1987-01-13,8.737518310546875
602610,EXC,1987-01-14,8.737518310546875
602611,EXC,1987-01-15,8.692938804626465
602612,EXC,1987-01-16,8.782096862792969
602613,EXC,1987-01-19,8.826676368713379
602614,EXC,1987-01-20,9.004993438720703
602615,EXC,1987-01-21,8.960413932800293
602616,EXC,1987-01-22,9.049571990966797
602617,EXC,1987-01-23,9.004993438720703
602618,EXC,1987-01-26,8.826676368713379
602619,EXC,1987-01-27,8.960413932800293
602620,EXC,1987-01-28,8.960413932800293
602621,EXC,1987-01-29,8.960413932800293
602622,EXC,1987-01-30,8.9158353805542
602623,EXC,1987-02-02,9.049571990966797
602624,EXC,1987-02-03,8.960413932800293
602625,EXC,1987-02-04,8.960413932800293
602626,EXC,1987-02-05,9.004993438720703
602627,EXC,1987-02-06,9.1387300491333
602628,EXC,1987-02-09,9.049571990966797
602629,EXC,1987-02-10,9.004993438720703
602630,EXC,1987-02-11,9.004993438720703
602631,EXC,1987-02-12,8.871254920959473
602632,EXC,1987-02-13,8.9158353805542
602633,EXC,1987-02-17,9.004993438720703
602634,EXC,1987-02-18,9.004993438720703
602635,EXC,1987-02-19,8.960413932800293
602636,EXC,1987-02-20,8.960413932800293
602637,EXC,1987-02-23,8.648359298706055
602638,EXC,1987-02-24,8.55920124053955
602639,EXC,1987-02-25,8.470043182373047
602640,EXC,1987-02-26,8.380884170532227
602641,EXC,1987-02-27,8.380884170532227
602642,EXC,1987-03-02,8.291726112365723
602643,EXC,1987-03-03,8.291726112365723
602644,EXC,1987-03-04,8.291726112365723
602645,EXC,1987-03-05,8.291726112365723
602646,EXC,1987-03-06,8.202568054199219
602647,EXC,1987-03-09,8.202568054199219
602648,EXC,1987-03-10,8.157988548278809
602649,EXC,1987-03-11,8.113409042358398
602650,EXC,1987-03-12,8.113409042358398
602651,EXC,1987-03-13,8.113409042358398
602652,EXC,1987-03-16,8.113409042358398
602653,EXC,1987-03-17,8.157988548278809
602654,EXC,1987-03-18,8.157988548278809
602655,EXC,1987-03-19,8.157988548278809
602656,EXC,1987-03-20,8.202568054199219
602657,EXC,1987-03-23,8.247146606445312
602658,EXC,1987-03-24,8.291726112365723
602659,EXC,1987-03-25,8.380884170532227
602660,EXC,1987-03-26,8.336304664611816
602661,EXC,1987-03-27,8.202568054199219
602662,EXC,1987-03-30,8.068829536437988
602663,EXC,1987-03-31,7.801354885101318
602664,EXC,1987-04-01,7.801354885101318
602665,EXC,1987-04-02,7.935092926025391
602666,EXC,1987-04-03,7.935092926025391
602667,EXC,1987-04-06,7.890513896942139
602668,EXC,1987-04-07,7.578458786010742
602669,EXC,1987-04-08,7.7121968269348145
602670,EXC,1987-04-09,7.578458786010742
602671,EXC,1987-04-10,7.444722175598144
602672,EXC,1987-04-13,7.310984134674072
602673,EXC,1987-04-14,6.95435094833374
602674,EXC,1987-04-15,7.310984134674072
602675,EXC,1987-04-16,7.578458786010742
602676,EXC,1987-04-20,7.578458786010742
602677,EXC,1987-04-21,7.667617797851562
602678,EXC,1987-04-22,7.400143146514893
602679,EXC,1987-04-23,7.578458786010742
602680,EXC,1987-04-24,7.355563163757324
602681,EXC,1987-04-27,7.310984134674072
602682,EXC,1987-04-28,7.355563163757324
602683,EXC,1987-04-29,7.489301204681396
602684,EXC,1987-04-30,7.444722175598144
602685,EXC,1987-05-01,7.400143146514893
602686,EXC,1987-05-04,7.489301204681396
602687,EXC,1987-05-05,7.7121968269348145
602688,EXC,1987-05-06,7.84593391418457
602689,EXC,1987-05-07,7.756775856018066
602690,EXC,1987-05-08,7.667617797851562
602691,EXC,1987-05-11,7.756775856018066
602692,EXC,1987-05-12,7.801354885101318
602693,EXC,1987-05-13,7.756775856018066
602694,EXC,1987-05-14,7.400143146514893
602695,EXC,1987-05-15,7.221826076507568
602696,EXC,1987-05-18,7.26640510559082
602697,EXC,1987-05-19,7.1326680183410645
602698,EXC,1987-05-20,7.221826076507568
602699,EXC,1987-05-21,7.1326680183410645
602700,EXC,1987-05-22,7.177247047424316
602701,EXC,1987-05-26,7.26640510559082
602702,EXC,1987-05-27,7.177247047424316
602703,EXC,1987-05-28,7.221826076507568
602704,EXC,1987-05-29,7.177247047424316
602705,EXC,1987-06-01,7.177247047424316
602706,EXC,1987-06-02,7.221826076507568
602707,EXC,1987-06-03,7.310984134674072
602708,EXC,1987-06-04,7.355563163757324
602709,EXC,1987-06-05,7.355563163757324
602710,EXC,1987-06-08,7.444722175598144
602711,EXC,1987-06-09,7.310984134674072
602712,EXC,1987-06-10,7.400143146514893
602713,EXC,1987-06-11,7.310984134674072
602714,EXC,1987-06-12,7.6230387687683105
602715,EXC,1987-06-15,7.6230387687683105
602716,EXC,1987-06-16,7.6230387687683105
602717,EXC,1987-06-17,7.578458786010742
602718,EXC,1987-06-18,7.6230387687683105
602719,EXC,1987-06-19,7.6230387687683105
602720,EXC,1987-06-22,7.756775856018066
602721,EXC,1987-06-23,7.756775856018066
602722,EXC,1987-06-24,7.7121968269348145
602723,EXC,1987-06-25,7.7121968269348145
602724,EXC,1987-06-26,7.667617797851562
602725,EXC,1987-06-29,7.667617797851562
602726,EXC,1987-06-30,7.533880233764648
602727,EXC,1987-07-01,7.6230387687683105
602728,EXC,1987-07-02,7.7121968269348145
602729,EXC,1987-07-06,7.6230387687683105
602730,EXC,1987-07-07,7.756775856018066
602731,EXC,1987-07-08,7.7121968269348145
602732,EXC,1987-07-09,7.7121968269348145
602733,EXC,1987-07-10,7.756775856018066
602734,EXC,1987-07-13,7.7121968269348145
602735,EXC,1987-07-14,7.7121968269348145
602736,EXC,1987-07-15,7.756775856018066
602737,EXC,1987-07-16,7.801354885101318
602738,EXC,1987-07-17,7.890513896942139
602739,EXC,1987-07-20,7.84593391418457
602740,EXC,1987-07-21,7.801354885101318
602741,EXC,1987-07-22,7.890513896942139
602742,EXC,1987-07-23,7.801354885101318
602743,EXC,1987-07-24,7.84593391418457
602744,EXC,1987-07-27,7.890513896942139
602745,EXC,1987-07-28,7.935092926025391
602746,EXC,1987-07-29,7.935092926025391
602747,EXC,1987-07-30,7.890513896942139
602748,EXC,1987-07-31,7.890513896942139
602749,EXC,1987-08-03,7.801354885101318
602750,EXC,1987-08-04,7.84593391418457
602751,EXC,1987-08-05,7.84593391418457
602752,EXC,1987-08-06,7.84593391418457
602753,EXC,1987-08-07,7.979671955108643
602754,EXC,1987-08-10,8.113409042358398
602755,EXC,1987-08-11,8.202568054199219
602756,EXC,1987-08-12,8.157988548278809
602757,EXC,1987-08-13,8.291726112365723
602758,EXC,1987-08-14,8.247146606445312
602759,EXC,1987-08-17,8.247146606445312
602760,EXC,1987-08-18,8.202568054199219
602761,EXC,1987-08-19,8.068829536437988
602762,EXC,1987-08-20,7.84593391418457
602763,EXC,1987-08-21,7.801354885101318
602764,EXC,1987-08-24,7.756775856018066
602765,EXC,1987-08-25,7.756775856018066
602766,EXC,1987-08-26,7.756775856018066
602767,EXC,1987-08-27,7.6230387687683105
602768,EXC,1987-08-28,7.533880233764648
602769,EXC,1987-08-31,7.578458786010742
602770,EXC,1987-09-01,7.489301204681396
602771,EXC,1987-09-02,7.533880233764648
602772,EXC,1987-09-03,7.6230387687683105
602773,EXC,1987-09-04,7.533880233764648
602774,EXC,1987-09-08,7.533880233764648
602775,EXC,1987-09-09,7.489301204681396
602776,EXC,1987-09-10,7.355563163757324
602777,EXC,1987-09-11,7.26640510559082
602778,EXC,1987-09-14,7.221826076507568
602779,EXC,1987-09-15,7.1326680183410645
602780,EXC,1987-09-16,7.177247047424316
602781,EXC,1987-09-17,7.177247047424316
602782,EXC,1987-09-18,7.177247047424316
602783,EXC,1987-09-21,7.1326680183410645
602784,EXC,1987-09-22,7.310984134674072
602785,EXC,1987-09-23,7.310984134674072
602786,EXC,1987-09-24,7.26640510559082
602787,EXC,1987-09-25,7.26640510559082
602788,EXC,1987-09-28,7.355563163757324
602789,EXC,1987-09-29,7.26640510559082
602790,EXC,1987-09-30,7.221826076507568
602791,EXC,1987-10-01,7.26640510559082
602792,EXC,1987-10-02,7.26640510559082
602793,EXC,1987-10-05,7.26640510559082
602794,EXC,1987-10-06,7.221826076507568
602795,EXC,1987-10-07,7.26640510559082
602796,EXC,1987-10-08,7.26640510559082
602797,EXC,1987-10-09,7.177247047424316
602798,EXC,1987-10-12,7.1326680183410645
602799,EXC,1987-10-13,7.310984134674072
602800,EXC,1987-10-14,7.177247047424316
602801,EXC,1987-10-15,7.1326680183410645
602802,EXC,1987-10-16,6.909771919250488
602803,EXC,1987-10-19,6.28566312789917
602804,EXC,1987-10-20,6.508559226989746
602805,EXC,1987-10-21,7.221826076507568
602806,EXC,1987-10-22,7.088088035583496
602807,EXC,1987-10-23,7.043509006500244
602808,EXC,1987-10-26,6.776033878326416
602809,EXC,1987-10-27,6.731454849243164
602810,EXC,1987-10-28,6.55313777923584
602811,EXC,1987-10-29,6.776033878326416
602812,EXC,1987-10-30,6.998929977416992
602813,EXC,1987-11-02,7.088088035583496
602814,EXC,1987-11-03,7.088088035583496
602815,EXC,1987-11-04,7.26640510559082
602816,EXC,1987-11-05,6.95435094833374
602817,EXC,1987-11-06,6.95435094833374
602818,EXC,1987-11-09,6.865192890167236
602819,EXC,1987-11-10,6.909771919250488
602820,EXC,1987-11-11,6.95435094833374
602821,EXC,1987-11-12,6.95435094833374
602822,EXC,1987-11-13,6.95435094833374
602823,EXC,1987-11-16,6.95435094833374
602824,EXC,1987-11-17,6.820612907409668
602825,EXC,1987-11-18,6.865192890167236
602826,EXC,1987-11-19,6.865192890167236
602827,EXC,1987-11-20,6.998929977416992
602828,EXC,1987-11-23,6.95435094833374
602829,EXC,1987-11-24,6.998929977416992
602830,EXC,1987-11-25,6.95435094833374
602831,EXC,1987-11-27,6.95435094833374
602832,EXC,1987-11-30,6.820612907409668
602833,EXC,1987-12-01,6.865192890167236
602834,EXC,1987-12-02,6.865192890167236
602835,EXC,1987-12-03,6.731454849243164
602836,EXC,1987-12-04,6.597717761993408
602837,EXC,1987-12-07,6.686875820159912
602838,EXC,1987-12-08,6.731454849243164
602839,EXC,1987-12-09,6.686875820159912
602840,EXC,1987-12-10,6.597717761993408
602841,EXC,1987-12-11,6.64229679107666
602842,EXC,1987-12-14,6.686875820159912
602843,EXC,1987-12-15,6.686875820159912
602844,EXC,1987-12-16,6.686875820159912
602845,EXC,1987-12-17,6.597717761993408
602846,EXC,1987-12-18,6.686875820159912
602847,EXC,1987-12-21,6.64229679107666
602848,EXC,1987-12-22,6.55313777923584
602849,EXC,1987-12-23,6.55313777923584
602850,EXC,1987-12-24,6.55313777923584
602851,EXC,1987-12-28,6.597717761993408
602852,EXC,1987-12-29,6.55313777923584
602853,EXC,1987-12-30,6.55313777923584
602854,EXC,1987-12-31,6.597717761993408
602855,EXC,1988-01-04,6.686875820159912
602856,EXC,1988-01-05,6.820612907409668
602857,EXC,1988-01-06,6.865192890167236
602858,EXC,1988-01-07,6.95435094833374
602859,EXC,1988-01-08,6.597717761993408
602860,EXC,1988-01-11,6.731454849243164
602861,EXC,1988-01-12,6.731454849243164
602862,EXC,1988-01-13,6.865192890167236
602863,EXC,1988-01-14,6.909771919250488
602864,EXC,1988-01-15,6.998929977416992
602865,EXC,1988-01-18,7.1326680183410645
602866,EXC,1988-01-19,7.088088035583496
602867,EXC,1988-01-20,7.088088035583496
602868,EXC,1988-01-21,7.1326680183410645
602869,EXC,1988-01-22,7.177247047424316
602870,EXC,1988-01-25,7.310984134674072
602871,EXC,1988-01-26,7.26640510559082
602872,EXC,1988-01-27,7.26640510559082
602873,EXC,1988-01-28,7.400143146514893
602874,EXC,1988-01-29,7.533880233764648
602875,EXC,1988-02-01,7.489301204681396
602876,EXC,1988-02-02,7.444722175598144
602877,EXC,1988-02-03,7.177247047424316
602878,EXC,1988-02-04,7.221826076507568
602879,EXC,1988-02-05,7.26640510559082
602880,EXC,1988-02-08,7.221826076507568
602881,EXC,1988-02-09,7.26640510559082
602882,EXC,1988-02-10,7.355563163757324
602883,EXC,1988-02-11,7.043509006500244
602884,EXC,1988-02-12,6.776033878326416
602885,EXC,1988-02-16,6.865192890167236
602886,EXC,1988-02-17,7.043509006500244
602887,EXC,1988-02-18,6.998929977416992
602888,EXC,1988-02-19,7.043509006500244
602889,EXC,1988-02-22,7.088088035583496
602890,EXC,1988-02-23,7.088088035583496
602891,EXC,1988-02-24,7.043509006500244
602892,EXC,1988-02-25,6.95435094833374
602893,EXC,1988-02-26,6.998929977416992
602894,EXC,1988-02-29,6.686875820159912
602895,EXC,1988-03-01,6.55313777923584
602896,EXC,1988-03-02,6.55313777923584
602897,EXC,1988-03-03,6.597717761993408
602898,EXC,1988-03-04,6.64229679107666
602899,EXC,1988-03-07,6.776033878326416
602900,EXC,1988-03-08,6.909771919250488
602901,EXC,1988-03-09,6.865192890167236
602902,EXC,1988-03-10,6.820612907409668
602903,EXC,1988-03-11,6.820612907409668
602904,EXC,1988-03-14,6.865192890167236
602905,EXC,1988-03-15,6.909771919250488
602906,EXC,1988-03-16,6.909771919250488
602907,EXC,1988-03-17,6.865192890167236
602908,EXC,1988-03-18,6.909771919250488
602909,EXC,1988-03-21,6.820612907409668
602910,EXC,1988-03-22,6.820612907409668
602911,EXC,1988-03-23,6.820612907409668
602912,EXC,1988-03-24,6.776033878326416
602913,EXC,1988-03-25,6.64229679107666
602914,EXC,1988-03-28,6.731454849243164
602915,EXC,1988-03-29,6.731454849243164
602916,EXC,1988-03-30,6.597717761993408
602917,EXC,1988-03-31,6.597717761993408
602918,EXC,1988-04-04,6.55313777923584
602919,EXC,1988-04-05,6.597717761993408
602920,EXC,1988-04-06,6.776033878326416
602921,EXC,1988-04-07,6.731454849243164
602922,EXC,1988-04-08,6.776033878326416
602923,EXC,1988-04-11,6.686875820159912
602924,EXC,1988-04-12,6.731454849243164
602925,EXC,1988-04-13,6.597717761993408
602926,EXC,1988-04-14,6.151926040649414
602927,EXC,1988-04-15,6.330243110656738
602928,EXC,1988-04-18,6.196505069732666
602929,EXC,1988-04-19,6.151926040649414
602930,EXC,1988-04-20,6.062767028808594
602931,EXC,1988-04-21,6.062767028808594
602932,EXC,1988-04-22,6.330243110656738
602933,EXC,1988-04-25,6.330243110656738
602934,EXC,1988-04-26,6.37482213973999
602935,EXC,1988-04-27,6.330243110656738
602936,EXC,1988-04-28,6.28566312789917
602937,EXC,1988-04-29,6.241084098815918
602938,EXC,1988-05-02,6.151926040649414
602939,EXC,1988-05-03,6.196505069732666
602940,EXC,1988-05-04,6.151926040649414
602941,EXC,1988-05-05,6.196505069732666
602942,EXC,1988-05-06,6.196505069732666
602943,EXC,1988-05-09,6.28566312789917
602944,EXC,1988-05-10,6.330243110656738
602945,EXC,1988-05-11,6.28566312789917
602946,EXC,1988-05-12,6.330243110656738
602947,EXC,1988-05-13,6.37482213973999
602948,EXC,1988-05-16,6.463980197906494
602949,EXC,1988-05-17,6.463980197906494
602950,EXC,1988-05-18,6.419401168823242
602951,EXC,1988-05-19,6.151926040649414
602952,EXC,1988-05-20,6.151926040649414
602953,EXC,1988-05-23,6.107347011566162
602954,EXC,1988-05-24,6.151926040649414
602955,EXC,1988-05-25,6.151926040649414
602956,EXC,1988-05-26,6.151926040649414
602957,EXC,1988-05-27,6.151926040649414
602958,EXC,1988-05-31,6.241084098815918
602959,EXC,1988-06-01,6.37482213973999
602960,EXC,1988-06-02,6.330243110656738
602961,EXC,1988-06-03,6.330243110656738
602962,EXC,1988-06-06,6.28566312789917
602963,EXC,1988-06-07,6.330243110656738
602964,EXC,1988-06-08,6.419401168823242
602965,EXC,1988-06-09,6.37482213973999
602966,EXC,1988-06-10,6.419401168823242
602967,EXC,1988-06-13,6.508559226989746
602968,EXC,1988-06-14,6.597717761993408
602969,EXC,1988-06-15,6.597717761993408
602970,EXC,1988-06-16,6.508559226989746
602971,EXC,1988-06-17,6.597717761993408
602972,EXC,1988-06-20,6.508559226989746
602973,EXC,1988-06-21,6.55313777923584
602974,EXC,1988-06-22,6.731454849243164
602975,EXC,1988-06-23,6.686875820159912
602976,EXC,1988-06-24,6.686875820159912
602977,EXC,1988-06-27,6.597717761993408
602978,EXC,1988-06-28,6.686875820159912
602979,EXC,1988-06-29,6.597717761993408
602980,EXC,1988-06-30,6.686875820159912
602981,EXC,1988-07-01,6.686875820159912
602982,EXC,1988-07-05,6.731454849243164
602983,EXC,1988-07-06,6.55313777923584
602984,EXC,1988-07-07,6.55313777923584
602985,EXC,1988-07-08,6.508559226989746
602986,EXC,1988-07-11,6.597717761993408
602987,EXC,1988-07-12,6.508559226989746
602988,EXC,1988-07-13,6.55313777923584
602989,EXC,1988-07-14,6.597717761993408
602990,EXC,1988-07-15,6.597717761993408
602991,EXC,1988-07-18,6.55313777923584
602992,EXC,1988-07-19,6.55313777923584
602993,EXC,1988-07-20,6.508559226989746
602994,EXC,1988-07-21,6.508559226989746
602995,EXC,1988-07-22,6.508559226989746
602996,EXC,1988-07-25,6.463980197906494
602997,EXC,1988-07-26,6.508559226989746
602998,EXC,1988-07-27,6.419401168823242
602999,EXC,1988-07-28,6.508559226989746
603000,EXC,1988-07-29,6.64229679107666
603001,EXC,1988-08-01,6.686875820159912
603002,EXC,1988-08-02,6.64229679107666
603003,EXC,1988-08-03,6.64229679107666
603004,EXC,1988-08-04,6.64229679107666
603005,EXC,1988-08-05,6.597717761993408
603006,EXC,1988-08-08,6.55313777923584
603007,EXC,1988-08-09,6.419401168823242
603008,EXC,1988-08-10,6.463980197906494
603009,EXC,1988-08-11,6.463980197906494
603010,EXC,1988-08-12,6.463980197906494
603011,EXC,1988-08-15,6.463980197906494
603012,EXC,1988-08-16,6.508559226989746
603013,EXC,1988-08-17,6.597717761993408
603014,EXC,1988-08-18,6.330243110656738
603015,EXC,1988-08-19,6.37482213973999
603016,EXC,1988-08-22,6.330243110656738
603017,EXC,1988-08-23,6.330243110656738
603018,EXC,1988-08-24,6.419401168823242
603019,EXC,1988-08-25,6.37482213973999
603020,EXC,1988-08-26,6.37482213973999
603021,EXC,1988-08-29,6.37482213973999
603022,EXC,1988-08-30,6.37482213973999
603023,EXC,1988-08-31,6.37482213973999
603024,EXC,1988-09-01,6.330243110656738
603025,EXC,1988-09-02,6.419401168823242
603026,EXC,1988-09-06,6.419401168823242
603027,EXC,1988-09-07,6.419401168823242
603028,EXC,1988-09-08,6.419401168823242
603029,EXC,1988-09-09,6.463980197906494
603030,EXC,1988-09-12,6.463980197906494
603031,EXC,1988-09-13,6.419401168823242
603032,EXC,1988-09-14,6.419401168823242
603033,EXC,1988-09-15,6.419401168823242
603034,EXC,1988-09-16,6.508559226989746
603035,EXC,1988-09-19,6.419401168823242
603036,EXC,1988-09-20,6.419401168823242
603037,EXC,1988-09-21,6.463980197906494
603038,EXC,1988-09-22,6.463980197906494
603039,EXC,1988-09-23,6.508559226989746
603040,EXC,1988-09-26,6.463980197906494
603041,EXC,1988-09-27,6.463980197906494
603042,EXC,1988-09-28,6.463980197906494
603043,EXC,1988-09-29,6.686875820159912
603044,EXC,1988-09-30,6.64229679107666
603045,EXC,1988-10-03,6.64229679107666
603046,EXC,1988-10-04,6.686875820159912
603047,EXC,1988-10-05,6.820612907409668
603048,EXC,1988-10-06,6.998929977416992
603049,EXC,1988-10-07,7.043509006500244
603050,EXC,1988-10-10,6.998929977416992
603051,EXC,1988-10-11,6.95435094833374
603052,EXC,1988-10-12,6.865192890167236
603053,EXC,1988-10-13,6.909771919250488
603054,EXC,1988-10-14,6.909771919250488
603055,EXC,1988-10-17,6.998929977416992
603056,EXC,1988-10-18,7.043509006500244
603057,EXC,1988-10-19,7.088088035583496
603058,EXC,1988-10-20,7.221826076507568
603059,EXC,1988-10-21,7.088088035583496
603060,EXC,1988-10-24,7.043509006500244
603061,EXC,1988-10-25,6.998929977416992
603062,EXC,1988-10-26,7.043509006500244
603063,EXC,1988-10-27,7.1326680183410645
603064,EXC,1988-10-28,7.1326680183410645
603065,EXC,1988-10-31,7.088088035583496
603066,EXC,1988-11-01,7.088088035583496
603067,EXC,1988-11-02,7.1326680183410645
603068,EXC,1988-11-03,7.1326680183410645
603069,EXC,1988-11-04,7.177247047424316
603070,EXC,1988-11-07,7.221826076507568
603071,EXC,1988-11-08,7.221826076507568
603072,EXC,1988-11-09,6.95435094833374
603073,EXC,1988-11-10,7.043509006500244
603074,EXC,1988-11-11,6.95435094833374
603075,EXC,1988-11-14,6.95435094833374
603076,EXC,1988-11-15,6.998929977416992
603077,EXC,1988-11-16,6.95435094833374
603078,EXC,1988-11-17,6.909771919250488
603079,EXC,1988-11-18,6.909771919250488
603080,EXC,1988-11-21,6.95435094833374
603081,EXC,1988-11-22,6.998929977416992
603082,EXC,1988-11-23,6.95435094833374
603083,EXC,1988-11-25,6.95435094833374
603084,EXC,1988-11-28,6.95435094833374
603085,EXC,1988-11-29,6.95435094833374
603086,EXC,1988-11-30,6.998929977416992
603087,EXC,1988-12-01,6.95435094833374
603088,EXC,1988-12-02,6.95435094833374
603089,EXC,1988-12-05,6.95435094833374
603090,EXC,1988-12-06,7.043509006500244
603091,EXC,1988-12-07,7.043509006500244
603092,EXC,1988-12-08,6.95435094833374
603093,EXC,1988-12-09,7.043509006500244
603094,EXC,1988-12-12,6.998929977416992
603095,EXC,1988-12-13,6.95435094833374
603096,EXC,1988-12-14,6.95435094833374
603097,EXC,1988-12-15,6.909771919250488
603098,EXC,1988-12-16,6.909771919250488
603099,EXC,1988-12-19,7.088088035583496
603100,EXC,1988-12-20,7.088088035583496
603101,EXC,1988-12-21,7.043509006500244
603102,EXC,1988-12-22,7.1326680183410645
603103,EXC,1988-12-23,7.177247047424316
603104,EXC,1988-12-27,7.177247047424316
603105,EXC,1988-12-28,7.043509006500244
603106,EXC,1988-12-29,7.177247047424316
603107,EXC,1988-12-30,7.1326680183410645
603108,EXC,1989-01-03,7.043509006500244
603109,EXC,1989-01-04,7.1326680183410645
603110,EXC,1989-01-05,7.177247047424316
603111,EXC,1989-01-06,7.1326680183410645
603112,EXC,1989-01-09,7.1326680183410645
603113,EXC,1989-01-10,7.1326680183410645
603114,EXC,1989-01-11,7.1326680183410645
603115,EXC,1989-01-12,7.221826076507568
603116,EXC,1989-01-13,7.221826076507568
603117,EXC,1989-01-16,7.221826076507568
603118,EXC,1989-01-17,7.221826076507568
603119,EXC,1989-01-18,7.221826076507568
603120,EXC,1989-01-19,7.26640510559082
603121,EXC,1989-01-20,7.221826076507568
603122,EXC,1989-01-23,7.1326680183410645
603123,EXC,1989-01-24,7.26640510559082
603124,EXC,1989-01-25,7.221826076507568
603125,EXC,1989-01-26,7.26640510559082
603126,EXC,1989-01-27,7.310984134674072
603127,EXC,1989-01-30,7.26640510559082
603128,EXC,1989-01-31,7.221826076507568
603129,EXC,1989-02-01,7.221826076507568
603130,EXC,1989-02-02,7.26640510559082
603131,EXC,1989-02-03,7.310984134674072
603132,EXC,1989-02-06,7.355563163757324
603133,EXC,1989-02-07,7.444722175598144
603134,EXC,1989-02-08,7.444722175598144
603135,EXC,1989-02-09,7.444722175598144
603136,EXC,1989-02-10,7.489301204681396
603137,EXC,1989-02-13,7.444722175598144
603138,EXC,1989-02-14,7.400143146514893
603139,EXC,1989-02-15,7.1326680183410645
603140,EXC,1989-02-16,7.1326680183410645
603141,EXC,1989-02-17,7.177247047424316
603142,EXC,1989-02-21,7.177247047424316
603143,EXC,1989-02-22,7.1326680183410645
603144,EXC,1989-02-23,7.1326680183410645
603145,EXC,1989-02-24,6.95435094833374
603146,EXC,1989-02-27,6.95435094833374
603147,EXC,1989-02-28,6.95435094833374
603148,EXC,1989-03-01,6.820612907409668
603149,EXC,1989-03-02,6.909771919250488
603150,EXC,1989-03-03,6.909771919250488
603151,EXC,1989-03-06,6.95435094833374
603152,EXC,1989-03-07,6.909771919250488
603153,EXC,1989-03-08,6.909771919250488
603154,EXC,1989-03-09,6.95435094833374
603155,EXC,1989-03-10,7.088088035583496
603156,EXC,1989-03-13,7.1326680183410645
603157,EXC,1989-03-14,7.043509006500244
603158,EXC,1989-03-15,7.043509006500244
603159,EXC,1989-03-16,7.1326680183410645
603160,EXC,1989-03-17,6.95435094833374
603161,EXC,1989-03-20,6.95435094833374
603162,EXC,1989-03-21,6.998929977416992
603163,EXC,1989-03-22,6.95435094833374
603164,EXC,1989-03-23,6.95435094833374
603165,EXC,1989-03-27,7.043509006500244
603166,EXC,1989-03-28,7.1326680183410645
603167,EXC,1989-03-29,7.1326680183410645
603168,EXC,1989-03-30,6.998929977416992
603169,EXC,1989-03-31,7.043509006500244
603170,EXC,1989-04-03,7.1326680183410645
603171,EXC,1989-04-04,7.1326680183410645
603172,EXC,1989-04-05,7.177247047424316
603173,EXC,1989-04-06,7.088088035583496
603174,EXC,1989-04-07,7.1326680183410645
603175,EXC,1989-04-10,7.177247047424316
603176,EXC,1989-04-11,7.177247047424316
603177,EXC,1989-04-12,7.1326680183410645
603178,EXC,1989-04-13,7.1326680183410645
603179,EXC,1989-04-14,7.26640510559082
603180,EXC,1989-04-17,7.444722175598144
603181,EXC,1989-04-18,7.489301204681396
603182,EXC,1989-04-19,7.444722175598144
603183,EXC,1989-04-20,7.355563163757324
603184,EXC,1989-04-21,7.400143146514893
603185,EXC,1989-04-24,7.400143146514893
603186,EXC,1989-04-25,7.400143146514893
603187,EXC,1989-04-26,7.355563163757324
603188,EXC,1989-04-27,7.489301204681396
603189,EXC,1989-04-28,7.489301204681396
603190,EXC,1989-05-01,7.489301204681396
603191,EXC,1989-05-02,7.489301204681396
603192,EXC,1989-05-03,7.489301204681396
603193,EXC,1989-05-04,7.444722175598144
603194,EXC,1989-05-05,7.444722175598144
603195,EXC,1989-05-08,7.444722175598144
603196,EXC,1989-05-09,7.444722175598144
603197,EXC,1989-05-10,7.489301204681396
603198,EXC,1989-05-11,7.489301204681396
603199,EXC,1989-05-12,7.667617797851562
603200,EXC,1989-05-15,7.7121968269348145
603201,EXC,1989-05-16,7.7121968269348145
603202,EXC,1989-05-17,7.756775856018066
603203,EXC,1989-05-18,7.489301204681396
603204,EXC,1989-05-19,7.578458786010742
603205,EXC,1989-05-22,7.667617797851562
603206,EXC,1989-05-23,7.489301204681396
603207,EXC,1989-05-24,7.444722175598144
603208,EXC,1989-05-25,7.400143146514893
603209,EXC,1989-05-26,7.444722175598144
603210,EXC,1989-05-30,7.355563163757324
603211,EXC,1989-05-31,7.400143146514893
603212,EXC,1989-06-01,7.444722175598144
603213,EXC,1989-06-02,7.533880233764648
603214,EXC,1989-06-05,7.6230387687683105
603215,EXC,1989-06-06,7.667617797851562
603216,EXC,1989-06-07,7.801354885101318
603217,EXC,1989-06-08,7.801354885101318
603218,EXC,1989-06-09,7.756775856018066
603219,EXC,1989-06-12,7.84593391418457
603220,EXC,1989-06-13,7.84593391418457
603221,EXC,1989-06-14,7.84593391418457
603222,EXC,1989-06-15,7.756775856018066
603223,EXC,1989-06-16,7.756775856018066
603224,EXC,1989-06-19,7.801354885101318
603225,EXC,1989-06-20,7.84593391418457
603226,EXC,1989-06-21,7.801354885101318
603227,EXC,1989-06-22,7.890513896942139
603228,EXC,1989-06-23,7.935092926025391
603229,EXC,1989-06-26,7.935092926025391
603230,EXC,1989-06-27,8.024250984191895
603231,EXC,1989-06-28,8.024250984191895
603232,EXC,1989-06-29,8.068829536437988
603233,EXC,1989-06-30,8.024250984191895
603234,EXC,1989-07-03,8.024250984191895
603235,EXC,1989-07-05,8.113409042358398
603236,EXC,1989-07-06,8.113409042358398
603237,EXC,1989-07-07,8.202568054199219
603238,EXC,1989-07-10,8.202568054199219
603239,EXC,1989-07-11,8.291726112365723
603240,EXC,1989-07-12,8.380884170532227
603241,EXC,1989-07-13,8.336304664611816
603242,EXC,1989-07-14,8.336304664611816
603243,EXC,1989-07-17,8.336304664611816
603244,EXC,1989-07-18,8.291726112365723
603245,EXC,1989-07-19,8.336304664611816
603246,EXC,1989-07-20,8.291726112365723
603247,EXC,1989-07-21,8.336304664611816
603248,EXC,1989-07-24,8.247146606445312
603249,EXC,1989-07-25,8.247146606445312
603250,EXC,1989-07-26,8.336304664611816
603251,EXC,1989-07-27,8.380884170532227
603252,EXC,1989-07-28,8.470043182373047
603253,EXC,1989-07-31,8.51462173461914
603254,EXC,1989-08-01,8.603779792785645
603255,EXC,1989-08-02,8.55920124053955
603256,EXC,1989-08-03,8.603779792785645
603257,EXC,1989-08-04,8.55920124053955
603258,EXC,1989-08-07,8.55920124053955
603259,EXC,1989-08-08,8.55920124053955
603260,EXC,1989-08-09,8.470043182373047
603261,EXC,1989-08-10,8.51462173461914
603262,EXC,1989-08-11,8.470043182373047
603263,EXC,1989-08-14,8.425463676452637
603264,EXC,1989-08-15,8.470043182373047
603265,EXC,1989-08-16,8.470043182373047
603266,EXC,1989-08-17,8.068829536437988
603267,EXC,1989-08-18,8.024250984191895
603268,EXC,1989-08-21,7.979671955108643
603269,EXC,1989-08-22,7.84593391418457
603270,EXC,1989-08-23,7.979671955108643
603271,EXC,1989-08-24,8.068829536437988
603272,EXC,1989-08-25,8.068829536437988
603273,EXC,1989-08-28,8.068829536437988
603274,EXC,1989-08-29,7.890513896942139
603275,EXC,1989-08-30,7.756775856018066
603276,EXC,1989-08-31,7.756775856018066
603277,EXC,1989-09-01,7.801354885101318
603278,EXC,1989-09-05,7.756775856018066
603279,EXC,1989-09-06,7.667617797851562
603280,EXC,1989-09-07,7.7121968269348145
603281,EXC,1989-09-08,7.756775856018066
603282,EXC,1989-09-11,7.756775856018066
603283,EXC,1989-09-12,7.801354885101318
603284,EXC,1989-09-13,7.801354885101318
603285,EXC,1989-09-14,7.84593391418457
603286,EXC,1989-09-15,7.935092926025391
603287,EXC,1989-09-18,7.935092926025391
603288,EXC,1989-09-19,8.024250984191895
603289,EXC,1989-09-20,7.935092926025391
603290,EXC,1989-09-21,7.935092926025391
603291,EXC,1989-09-22,7.979671955108643
603292,EXC,1989-09-25,7.979671955108643
603293,EXC,1989-09-26,7.935092926025391
603294,EXC,1989-09-27,7.935092926025391
603295,EXC,1989-09-28,7.979671955108643
603296,EXC,1989-09-29,8.024250984191895
603297,EXC,1989-10-02,8.024250984191895
603298,EXC,1989-10-03,8.024250984191895
603299,EXC,1989-10-04,7.935092926025391
603300,EXC,1989-10-05,8.024250984191895
603301,EXC,1989-10-06,7.935092926025391
603302,EXC,1989-10-09,7.979671955108643
603303,EXC,1989-10-10,7.935092926025391
603304,EXC,1989-10-11,7.979671955108643
603305,EXC,1989-10-12,7.935092926025391
603306,EXC,1989-10-13,7.801354885101318
603307,EXC,1989-10-16,7.890513896942139
603308,EXC,1989-10-17,7.935092926025391
603309,EXC,1989-10-18,7.979671955108643
603310,EXC,1989-10-19,8.024250984191895
603311,EXC,1989-10-20,7.979671955108643
603312,EXC,1989-10-23,8.024250984191895
603313,EXC,1989-10-24,7.979671955108643
603314,EXC,1989-10-25,8.024250984191895
603315,EXC,1989-10-26,7.935092926025391
603316,EXC,1989-10-27,7.935092926025391
603317,EXC,1989-10-30,7.979671955108643
603318,EXC,1989-10-31,8.157988548278809
603319,EXC,1989-11-01,8.202568054199219
603320,EXC,1989-11-02,8.247146606445312
603321,EXC,1989-11-03,8.202568054199219
603322,EXC,1989-11-06,8.157988548278809
603323,EXC,1989-11-07,8.202568054199219
603324,EXC,1989-11-08,8.202568054199219
603325,EXC,1989-11-09,7.935092926025391
603326,EXC,1989-11-10,8.024250984191895
603327,EXC,1989-11-13,7.979671955108643
603328,EXC,1989-11-14,7.979671955108643
603329,EXC,1989-11-15,7.979671955108643
603330,EXC,1989-11-16,7.979671955108643
603331,EXC,1989-11-17,7.935092926025391
603332,EXC,1989-11-20,7.935092926025391
603333,EXC,1989-11-21,7.890513896942139
603334,EXC,1989-11-22,7.84593391418457
603335,EXC,1989-11-24,7.84593391418457
603336,EXC,1989-11-27,7.84593391418457
603337,EXC,1989-11-28,7.84593391418457
603338,EXC,1989-11-29,7.890513896942139
603339,EXC,1989-11-30,7.890513896942139
603340,EXC,1989-12-01,8.113409042358398
603341,EXC,1989-12-04,8.113409042358398
603342,EXC,1989-12-05,8.247146606445312
603343,EXC,1989-12-06,8.202568054199219
603344,EXC,1989-12-07,8.202568054199219
603345,EXC,1989-12-08,8.291726112365723
603346,EXC,1989-12-11,8.291726112365723
603347,EXC,1989-12-12,8.336304664611816
603348,EXC,1989-12-13,8.470043182373047
603349,EXC,1989-12-14,8.470043182373047
603350,EXC,1989-12-15,8.51462173461914
603351,EXC,1989-12-18,8.470043182373047
603352,EXC,1989-12-19,8.470043182373047
603353,EXC,1989-12-20,8.470043182373047
603354,EXC,1989-12-21,8.336304664611816
603355,EXC,1989-12-22,8.291726112365723
603356,EXC,1989-12-26,8.247146606445312
603357,EXC,1989-12-27,8.068829536437988
603358,EXC,1989-12-28,8.202568054199219
603359,EXC,1989-12-29,8.247146606445312
603360,EXC,1990-01-02,8.291726112365723
603361,EXC,1990-01-03,8.291726112365723
603362,EXC,1990-01-04,8.157988548278809
603363,EXC,1990-01-05,8.157988548278809
603364,EXC,1990-01-08,8.202568054199219
603365,EXC,1990-01-09,8.113409042358398
603366,EXC,1990-01-10,8.202568054199219
603367,EXC,1990-01-11,7.6230387687683105
603368,EXC,1990-01-12,7.6230387687683105
603369,EXC,1990-01-15,7.6230387687683105
603370,EXC,1990-01-16,7.667617797851562
603371,EXC,1990-01-17,7.756775856018066
603372,EXC,1990-01-18,7.84593391418457
603373,EXC,1990-01-19,7.7121968269348145
603374,EXC,1990-01-22,7.6230387687683105
603375,EXC,1990-01-23,7.667617797851562
603376,EXC,1990-01-24,7.7121968269348145
603377,EXC,1990-01-25,7.444722175598144
603378,EXC,1990-01-26,7.533880233764648
603379,EXC,1990-01-29,7.667617797851562
603380,EXC,1990-01-30,7.489301204681396
603381,EXC,1990-01-31,7.667617797851562
603382,EXC,1990-02-01,7.756775856018066
603383,EXC,1990-02-02,7.801354885101318
603384,EXC,1990-02-05,7.84593391418457
603385,EXC,1990-02-06,7.667617797851562
603386,EXC,1990-02-07,7.7121968269348145
603387,EXC,1990-02-08,7.667617797851562
603388,EXC,1990-02-09,7.7121968269348145
603389,EXC,1990-02-12,7.6230387687683105
603390,EXC,1990-02-13,7.578458786010742
603391,EXC,1990-02-14,7.355563163757324
603392,EXC,1990-02-15,7.310984134674072
603393,EXC,1990-02-16,7.355563163757324
603394,EXC,1990-02-20,7.177247047424316
603395,EXC,1990-02-21,7.1326680183410645
603396,EXC,1990-02-22,7.1326680183410645
603397,EXC,1990-02-23,7.1326680183410645
603398,EXC,1990-02-26,7.1326680183410645
603399,EXC,1990-02-27,7.177247047424316
603400,EXC,1990-02-28,7.177247047424316
603401,EXC,1990-03-01,6.419401168823242
603402,EXC,1990-03-02,6.330243110656738
603403,EXC,1990-03-05,6.508559226989746
603404,EXC,1990-03-06,6.419401168823242
603405,EXC,1990-03-07,6.419401168823242
603406,EXC,1990-03-08,6.508559226989746
603407,EXC,1990-03-09,6.508559226989746
603408,EXC,1990-03-12,6.419401168823242
603409,EXC,1990-03-13,6.463980197906494
603410,EXC,1990-03-14,6.463980197906494
603411,EXC,1990-03-15,6.37482213973999
603412,EXC,1990-03-16,6.419401168823242
603413,EXC,1990-03-19,6.419401168823242
603414,EXC,1990-03-20,6.28566312789917
603415,EXC,1990-03-21,6.37482213973999
603416,EXC,1990-03-22,6.419401168823242
603417,EXC,1990-03-23,6.419401168823242
603418,EXC,1990-03-26,6.330243110656738
603419,EXC,1990-03-27,6.37482213973999
603420,EXC,1990-03-28,6.37482213973999
603421,EXC,1990-03-29,6.419401168823242
603422,EXC,1990-03-30,6.419401168823242
603423,EXC,1990-04-02,6.37482213973999
603424,EXC,1990-04-03,6.37482213973999
603425,EXC,1990-04-04,6.107347011566162
603426,EXC,1990-04-05,6.062767028808594
603427,EXC,1990-04-06,5.97360897064209
603428,EXC,1990-04-09,6.018187999725342
603429,EXC,1990-04-10,6.107347011566162
603430,EXC,1990-04-11,6.062767028808594
603431,EXC,1990-04-12,6.018187999725342
603432,EXC,1990-04-16,6.062767028808594
603433,EXC,1990-04-17,5.97360897064209
603434,EXC,1990-04-18,5.97360897064209
603435,EXC,1990-04-19,5.884450912475586
603436,EXC,1990-04-20,5.884450912475586
603437,EXC,1990-04-23,5.616975784301758
603438,EXC,1990-04-24,5.616975784301758
603439,EXC,1990-04-25,5.66155481338501
603440,EXC,1990-04-26,5.706133842468262
603441,EXC,1990-04-27,5.5278167724609375
603442,EXC,1990-04-30,5.438659191131592
603443,EXC,1990-05-01,5.5278167724609375
603444,EXC,1990-05-02,5.616975784301758
603445,EXC,1990-05-03,5.572397232055664
603446,EXC,1990-05-04,5.616975784301758
603447,EXC,1990-05-07,5.706133842468262
603448,EXC,1990-05-08,5.750712871551514
603449,EXC,1990-05-09,5.839871883392334
603450,EXC,1990-05-10,5.929029941558838
603451,EXC,1990-05-11,5.97360897064209
603452,EXC,1990-05-14,5.97360897064209
603453,EXC,1990-05-15,5.97360897064209
603454,EXC,1990-05-16,6.062767028808594
603455,EXC,1990-05-17,5.929029941558838
603456,EXC,1990-05-18,5.929029941558838
603457,EXC,1990-05-21,5.929029941558838
603458,EXC,1990-05-22,5.839871883392334
603459,EXC,1990-05-23,5.884450912475586
603460,EXC,1990-05-24,5.884450912475586
603461,EXC,1990-05-25,5.839871883392334
603462,EXC,1990-05-29,5.929029941558838
603463,EXC,1990-05-30,5.839871883392334
603464,EXC,1990-05-31,5.884450912475586
603465,EXC,1990-06-01,5.884450912475586
603466,EXC,1990-06-04,5.97360897064209
603467,EXC,1990-06-05,5.929029941558838
603468,EXC,1990-06-06,5.97360897064209
603469,EXC,1990-06-07,6.018187999725342
603470,EXC,1990-06-08,5.929029941558838
603471,EXC,1990-06-11,5.97360897064209
603472,EXC,1990-06-12,5.97360897064209
603473,EXC,1990-06-13,5.97360897064209
603474,EXC,1990-06-14,5.929029941558838
603475,EXC,1990-06-15,5.884450912475586
603476,EXC,1990-06-18,5.884450912475586
603477,EXC,1990-06-19,5.839871883392334
603478,EXC,1990-06-20,5.795291900634766
603479,EXC,1990-06-21,5.839871883392334
603480,EXC,1990-06-22,5.839871883392334
603481,EXC,1990-06-25,5.795291900634766
603482,EXC,1990-06-26,5.706133842468262
603483,EXC,1990-06-27,5.795291900634766
603484,EXC,1990-06-28,5.839871883392334
603485,EXC,1990-06-29,5.929029941558838
603486,EXC,1990-07-02,5.884450912475586
603487,EXC,1990-07-03,5.839871883392334
603488,EXC,1990-07-05,5.839871883392334
603489,EXC,1990-07-06,5.795291900634766
603490,EXC,1990-07-09,5.795291900634766
603491,EXC,1990-07-10,5.706133842468262
603492,EXC,1990-07-11,5.795291900634766
603493,EXC,1990-07-12,5.839871883392334
603494,EXC,1990-07-13,5.839871883392334
603495,EXC,1990-07-16,5.839871883392334
603496,EXC,1990-07-17,5.795291900634766
603497,EXC,1990-07-18,5.750712871551514
603498,EXC,1990-07-19,5.706133842468262
603499,EXC,1990-07-20,5.572397232055664
603500,EXC,1990-07-23,5.438659191131592
603501,EXC,1990-07-24,5.5278167724609375
603502,EXC,1990-07-25,5.66155481338501
603503,EXC,1990-07-26,5.616975784301758
603504,EXC,1990-07-27,5.616975784301758
603505,EXC,1990-07-30,5.750712871551514
603506,EXC,1990-07-31,5.884450912475586
603507,EXC,1990-08-01,5.929029941558838
603508,EXC,1990-08-02,5.795291900634766
603509,EXC,1990-08-03,5.66155481338501
603510,EXC,1990-08-06,5.438659191131592
603511,EXC,1990-08-07,5.616975784301758
603512,EXC,1990-08-08,5.706133842468262
603513,EXC,1990-08-09,5.66155481338501
603514,EXC,1990-08-10,5.572397232055664
603515,EXC,1990-08-13,5.616975784301758
603516,EXC,1990-08-14,5.706133842468262
603517,EXC,1990-08-15,5.66155481338501
603518,EXC,1990-08-16,5.5278167724609375
603519,EXC,1990-08-17,5.483238220214844
603520,EXC,1990-08-20,5.483238220214844
603521,EXC,1990-08-21,5.39408016204834
603522,EXC,1990-08-22,5.349501132965088
603523,EXC,1990-08-23,5.215763092041016
603524,EXC,1990-08-24,5.215763092041016
603525,EXC,1990-08-27,5.39408016204834
603526,EXC,1990-08-28,5.304922103881836
603527,EXC,1990-08-29,5.483238220214844
603528,EXC,1990-08-30,5.349501132965088
603529,EXC,1990-08-31,5.39408016204834
603530,EXC,1990-09-04,5.349501132965088
603531,EXC,1990-09-05,5.39408016204834
603532,EXC,1990-09-06,5.39408016204834
603533,EXC,1990-09-07,5.438659191131592
603534,EXC,1990-09-10,5.438659191131592
603535,EXC,1990-09-11,5.438659191131592
603536,EXC,1990-09-12,5.438659191131592
603537,EXC,1990-09-13,5.349501132965088
603538,EXC,1990-09-14,5.304922103881836
603539,EXC,1990-09-17,5.304922103881836
603540,EXC,1990-09-18,5.349501132965088
603541,EXC,1990-09-19,5.39408016204834
603542,EXC,1990-09-20,5.39408016204834
603543,EXC,1990-09-21,5.438659191131592
603544,EXC,1990-09-24,5.260342121124268
603545,EXC,1990-09-25,5.304922103881836
603546,EXC,1990-09-26,5.349501132965088
603547,EXC,1990-09-27,5.349501132965088
603548,EXC,1990-09-28,5.215763092041016
603549,EXC,1990-10-01,5.438659191131592
603550,EXC,1990-10-02,5.438659191131592
603551,EXC,1990-10-03,5.572397232055664
603552,EXC,1990-10-04,5.66155481338501
603553,EXC,1990-10-05,5.616975784301758
603554,EXC,1990-10-08,5.66155481338501
603555,EXC,1990-10-09,5.66155481338501
603556,EXC,1990-10-10,5.616975784301758
603557,EXC,1990-10-11,5.5278167724609375
603558,EXC,1990-10-12,5.706133842468262
603559,EXC,1990-10-15,5.66155481338501
603560,EXC,1990-10-16,5.616975784301758
603561,EXC,1990-10-17,5.839871883392334
603562,EXC,1990-10-18,5.97360897064209
603563,EXC,1990-10-19,5.839871883392334
603564,EXC,1990-10-22,5.884450912475586
603565,EXC,1990-10-23,5.839871883392334
603566,EXC,1990-10-24,5.884450912475586
603567,EXC,1990-10-25,5.706133842468262
603568,EXC,1990-10-26,5.66155481338501
603569,EXC,1990-10-29,5.706133842468262
603570,EXC,1990-10-30,5.839871883392334
603571,EXC,1990-10-31,5.929029941558838
603572,EXC,1990-11-01,6.018187999725342
603573,EXC,1990-11-02,6.062767028808594
603574,EXC,1990-11-05,6.062767028808594
603575,EXC,1990-11-06,6.062767028808594
603576,EXC,1990-11-07,5.706133842468262
603577,EXC,1990-11-08,5.795291900634766
603578,EXC,1990-11-09,6.018187999725342
603579,EXC,1990-11-12,6.018187999725342
603580,EXC,1990-11-13,5.929029941558838
603581,EXC,1990-11-14,5.884450912475586
603582,EXC,1990-11-15,5.839871883392334
603583,EXC,1990-11-16,5.795291900634766
603584,EXC,1990-11-19,5.839871883392334
603585,EXC,1990-11-20,5.795291900634766
603586,EXC,1990-11-21,5.839871883392334
603587,EXC,1990-11-23,5.97360897064209
603588,EXC,1990-11-26,5.884450912475586
603589,EXC,1990-11-27,5.884450912475586
603590,EXC,1990-11-28,5.884450912475586
603591,EXC,1990-11-29,5.884450912475586
603592,EXC,1990-11-30,5.97360897064209
603593,EXC,1990-12-03,6.018187999725342
603594,EXC,1990-12-04,6.196505069732666
603595,EXC,1990-12-05,6.241084098815918
603596,EXC,1990-12-06,6.196505069732666
603597,EXC,1990-12-07,6.107347011566162
603598,EXC,1990-12-10,6.196505069732666
603599,EXC,1990-12-11,6.107347011566162
603600,EXC,1990-12-12,6.196505069732666
603601,EXC,1990-12-13,6.151926040649414
603602,EXC,1990-12-14,6.196505069732666
603603,EXC,1990-12-17,6.196505069732666
603604,EXC,1990-12-18,6.419401168823242
603605,EXC,1990-12-19,6.330243110656738
603606,EXC,1990-12-20,6.28566312789917
603607,EXC,1990-12-21,6.419401168823242
603608,EXC,1990-12-24,6.37482213973999
603609,EXC,1990-12-26,6.419401168823242
603610,EXC,1990-12-27,6.419401168823242
603611,EXC,1990-12-28,6.37482213973999
603612,EXC,1990-12-31,6.419401168823242
603613,EXC,1991-01-02,6.330243110656738
603614,EXC,1991-01-03,6.330243110656738
603615,EXC,1991-01-04,6.37482213973999
603616,EXC,1991-01-07,6.28566312789917
603617,EXC,1991-01-08,6.330243110656738
603618,EXC,1991-01-09,6.330243110656738
603619,EXC,1991-01-10,6.37482213973999
603620,EXC,1991-01-11,6.28566312789917
603621,EXC,1991-01-14,6.241084098815918
603622,EXC,1991-01-15,6.330243110656738
603623,EXC,1991-01-16,6.28566312789917
603624,EXC,1991-01-17,6.419401168823242
603625,EXC,1991-01-18,6.508559226989746
603626,EXC,1991-01-21,6.508559226989746
603627,EXC,1991-01-22,6.463980197906494
603628,EXC,1991-01-23,6.463980197906494
603629,EXC,1991-01-24,6.55313777923584
603630,EXC,1991-01-25,6.463980197906494
603631,EXC,1991-01-28,6.508559226989746
603632,EXC,1991-01-29,6.55313777923584
603633,EXC,1991-01-30,6.597717761993408
603634,EXC,1991-01-31,6.686875820159912
603635,EXC,1991-02-01,6.686875820159912
603636,EXC,1991-02-04,6.686875820159912
603637,EXC,1991-02-05,6.731454849243164
603638,EXC,1991-02-06,6.776033878326416
603639,EXC,1991-02-07,6.865192890167236
603640,EXC,1991-02-08,6.95435094833374
603641,EXC,1991-02-11,6.95435094833374
603642,EXC,1991-02-12,6.909771919250488
603643,EXC,1991-02-13,6.95435094833374
603644,EXC,1991-02-14,6.95435094833374
603645,EXC,1991-02-15,6.998929977416992
603646,EXC,1991-02-19,6.95435094833374
603647,EXC,1991-02-20,6.909771919250488
603648,EXC,1991-02-21,6.909771919250488
603649,EXC,1991-02-22,6.865192890167236
603650,EXC,1991-02-25,6.95435094833374
603651,EXC,1991-02-26,6.909771919250488
603652,EXC,1991-02-27,6.95435094833374
603653,EXC,1991-02-28,6.865192890167236
603654,EXC,1991-03-01,6.865192890167236
603655,EXC,1991-03-04,6.776033878326416
603656,EXC,1991-03-05,6.865192890167236
603657,EXC,1991-03-06,6.820612907409668
603658,EXC,1991-03-07,6.776033878326416
603659,EXC,1991-03-08,6.731454849243164
603660,EXC,1991-03-11,6.731454849243164
603661,EXC,1991-03-12,6.776033878326416
603662,EXC,1991-03-13,6.95435094833374
603663,EXC,1991-03-14,6.95435094833374
603664,EXC,1991-03-15,6.820612907409668
603665,EXC,1991-03-18,6.776033878326416
603666,EXC,1991-03-19,6.776033878326416
603667,EXC,1991-03-20,6.909771919250488
603668,EXC,1991-03-21,6.865192890167236
603669,EXC,1991-03-22,6.909771919250488
603670,EXC,1991-03-25,6.998929977416992
603671,EXC,1991-03-26,7.088088035583496
603672,EXC,1991-03-27,6.998929977416992
603673,EXC,1991-03-28,7.043509006500244
603674,EXC,1991-04-01,6.95435094833374
603675,EXC,1991-04-02,7.043509006500244
603676,EXC,1991-04-03,7.043509006500244
603677,EXC,1991-04-04,7.1326680183410645
603678,EXC,1991-04-05,7.088088035583496
603679,EXC,1991-04-08,7.1326680183410645
603680,EXC,1991-04-09,7.043509006500244
603681,EXC,1991-04-10,7.1326680183410645
603682,EXC,1991-04-11,7.221826076507568
603683,EXC,1991-04-12,7.310984134674072
603684,EXC,1991-04-15,7.355563163757324
603685,EXC,1991-04-16,7.400143146514893
603686,EXC,1991-04-17,7.444722175598144
603687,EXC,1991-04-18,7.221826076507568
603688,EXC,1991-04-19,7.177247047424316
603689,EXC,1991-04-22,7.177247047424316
603690,EXC,1991-04-23,7.221826076507568
603691,EXC,1991-04-24,7.221826076507568
603692,EXC,1991-04-25,7.1326680183410645
603693,EXC,1991-04-26,7.177247047424316
603694,EXC,1991-04-29,7.177247047424316
603695,EXC,1991-04-30,7.221826076507568
603696,EXC,1991-05-01,7.355563163757324
603697,EXC,1991-05-02,7.310984134674072
603698,EXC,1991-05-03,7.310984134674072
603699,EXC,1991-05-06,7.221826076507568
603700,EXC,1991-05-07,7.177247047424316
603701,EXC,1991-05-08,7.26640510559082
603702,EXC,1991-05-09,7.221826076507568
603703,EXC,1991-05-10,7.1326680183410645
603704,EXC,1991-05-13,7.26640510559082
603705,EXC,1991-05-14,7.26640510559082
603706,EXC,1991-05-15,7.355563163757324
603707,EXC,1991-05-16,7.221826076507568
603708,EXC,1991-05-17,7.221826076507568
603709,EXC,1991-05-20,7.177247047424316
603710,EXC,1991-05-21,7.221826076507568
603711,EXC,1991-05-22,7.221826076507568
603712,EXC,1991-05-23,7.177247047424316
603713,EXC,1991-05-24,7.177247047424316
603714,EXC,1991-05-28,7.221826076507568
603715,EXC,1991-05-29,7.26640510559082
603716,EXC,1991-05-30,7.310984134674072
603717,EXC,1991-05-31,7.221826076507568
603718,EXC,1991-06-03,7.1326680183410645
603719,EXC,1991-06-04,7.1326680183410645
603720,EXC,1991-06-05,7.043509006500244
603721,EXC,1991-06-06,7.088088035583496
603722,EXC,1991-06-07,7.088088035583496
603723,EXC,1991-06-10,7.043509006500244
603724,EXC,1991-06-11,7.088088035583496
603725,EXC,1991-06-12,6.998929977416992
603726,EXC,1991-06-13,7.177247047424316
603727,EXC,1991-06-14,7.221826076507568
603728,EXC,1991-06-17,7.221826076507568
603729,EXC,1991-06-18,7.26640510559082
603730,EXC,1991-06-19,7.177247047424316
603731,EXC,1991-06-20,7.26640510559082
603732,EXC,1991-06-21,7.26640510559082
603733,EXC,1991-06-24,7.26640510559082
603734,EXC,1991-06-25,7.26640510559082
603735,EXC,1991-06-26,7.310984134674072
603736,EXC,1991-06-27,7.26640510559082
603737,EXC,1991-06-28,7.177247047424316
603738,EXC,1991-07-01,7.310984134674072
603739,EXC,1991-07-02,7.221826076507568
603740,EXC,1991-07-03,7.26640510559082
603741,EXC,1991-07-05,7.310984134674072
603742,EXC,1991-07-08,7.310984134674072
603743,EXC,1991-07-09,7.310984134674072
603744,EXC,1991-07-10,7.177247047424316
603745,EXC,1991-07-11,7.221826076507568
603746,EXC,1991-07-12,7.310984134674072
603747,EXC,1991-07-15,7.355563163757324
603748,EXC,1991-07-16,7.355563163757324
603749,EXC,1991-07-17,7.310984134674072
603750,EXC,1991-07-18,7.400143146514893
603751,EXC,1991-07-19,7.310984134674072
603752,EXC,1991-07-22,7.26640510559082
603753,EXC,1991-07-23,7.310984134674072
603754,EXC,1991-07-24,7.310984134674072
603755,EXC,1991-07-25,7.310984134674072
603756,EXC,1991-07-26,7.26640510559082
603757,EXC,1991-07-29,7.444722175598144
603758,EXC,1991-07-30,7.489301204681396
603759,EXC,1991-07-31,7.444722175598144
603760,EXC,1991-08-01,7.400143146514893
603761,EXC,1991-08-02,7.400143146514893
603762,EXC,1991-08-05,7.355563163757324
603763,EXC,1991-08-06,7.489301204681396
603764,EXC,1991-08-07,7.400143146514893
603765,EXC,1991-08-08,7.444722175598144
603766,EXC,1991-08-09,7.489301204681396
603767,EXC,1991-08-12,7.444722175598144
603768,EXC,1991-08-13,7.489301204681396
603769,EXC,1991-08-14,7.444722175598144
603770,EXC,1991-08-15,7.310984134674072
603771,EXC,1991-08-16,7.400143146514893
603772,EXC,1991-08-19,7.310984134674072
603773,EXC,1991-08-20,7.400143146514893
603774,EXC,1991-08-21,7.533880233764648
603775,EXC,1991-08-22,7.6230387687683105
603776,EXC,1991-08-23,7.6230387687683105
603777,EXC,1991-08-26,7.6230387687683105
603778,EXC,1991-08-27,7.578458786010742
603779,EXC,1991-08-28,7.667617797851562
603780,EXC,1991-08-29,7.533880233764648
603781,EXC,1991-08-30,7.578458786010742
603782,EXC,1991-09-03,7.667617797851562
603783,EXC,1991-09-04,7.6230387687683105
603784,EXC,1991-09-05,7.667617797851562
603785,EXC,1991-09-06,7.6230387687683105
603786,EXC,1991-09-09,7.667617797851562
603787,EXC,1991-09-10,7.756775856018066
603788,EXC,1991-09-11,7.801354885101318
603789,EXC,1991-09-12,7.801354885101318
603790,EXC,1991-09-13,7.801354885101318
603791,EXC,1991-09-16,7.84593391418457
603792,EXC,1991-09-17,7.801354885101318
603793,EXC,1991-09-18,7.801354885101318
603794,EXC,1991-09-19,7.84593391418457
603795,EXC,1991-09-20,7.979671955108643
603796,EXC,1991-09-23,7.979671955108643
603797,EXC,1991-09-24,7.979671955108643
603798,EXC,1991-09-25,8.068829536437988
603799,EXC,1991-09-26,8.068829536437988
603800,EXC,1991-09-27,8.024250984191895
603801,EXC,1991-09-30,8.068829536437988
603802,EXC,1991-10-01,8.024250984191895
603803,EXC,1991-10-02,8.068829536437988
603804,EXC,1991-10-03,8.157988548278809
603805,EXC,1991-10-04,8.247146606445312
603806,EXC,1991-10-07,8.157988548278809
603807,EXC,1991-10-08,8.202568054199219
603808,EXC,1991-10-09,8.113409042358398
603809,EXC,1991-10-10,7.979671955108643
603810,EXC,1991-10-11,7.935092926025391
603811,EXC,1991-10-14,8.157988548278809
603812,EXC,1991-10-15,8.202568054199219
603813,EXC,1991-10-16,8.291726112365723
603814,EXC,1991-10-17,8.202568054199219
603815,EXC,1991-10-18,8.157988548278809
603816,EXC,1991-10-21,8.113409042358398
603817,EXC,1991-10-22,8.113409042358398
603818,EXC,1991-10-23,8.202568054199219
603819,EXC,1991-10-24,8.202568054199219
603820,EXC,1991-10-25,8.247146606445312
603821,EXC,1991-10-28,8.380884170532227
603822,EXC,1991-10-29,8.425463676452637
603823,EXC,1991-10-30,8.380884170532227
603824,EXC,1991-10-31,8.470043182373047
603825,EXC,1991-11-01,8.291726112365723
603826,EXC,1991-11-04,8.336304664611816
603827,EXC,1991-11-05,8.336304664611816
603828,EXC,1991-11-06,8.291726112365723
603829,EXC,1991-11-07,8.470043182373047
603830,EXC,1991-11-08,8.470043182373047
603831,EXC,1991-11-11,8.55920124053955
603832,EXC,1991-11-12,8.51462173461914
603833,EXC,1991-11-13,8.470043182373047
603834,EXC,1991-11-14,8.336304664611816
603835,EXC,1991-11-15,8.247146606445312
603836,EXC,1991-11-18,8.336304664611816
603837,EXC,1991-11-19,8.247146606445312
603838,EXC,1991-11-20,8.336304664611816
603839,EXC,1991-11-21,8.380884170532227
603840,EXC,1991-11-22,8.247146606445312
603841,EXC,1991-11-25,8.380884170532227
603842,EXC,1991-11-26,8.470043182373047
603843,EXC,1991-11-27,8.648359298706055
603844,EXC,1991-11-29,8.648359298706055
603845,EXC,1991-12-02,8.692938804626465
603846,EXC,1991-12-03,8.648359298706055
603847,EXC,1991-12-04,8.51462173461914
603848,EXC,1991-12-05,8.470043182373047
603849,EXC,1991-12-06,8.55920124053955
603850,EXC,1991-12-09,8.51462173461914
603851,EXC,1991-12-10,8.470043182373047
603852,EXC,1991-12-11,8.648359298706055
603853,EXC,1991-12-12,8.737518310546875
603854,EXC,1991-12-13,8.692938804626465
603855,EXC,1991-12-16,8.425463676452637
603856,EXC,1991-12-17,8.470043182373047
603857,EXC,1991-12-18,8.603779792785645
603858,EXC,1991-12-19,8.55920124053955
603859,EXC,1991-12-20,8.826676368713379
603860,EXC,1991-12-23,8.9158353805542
603861,EXC,1991-12-24,9.049571990966797
603862,EXC,1991-12-26,9.049571990966797
603863,EXC,1991-12-27,9.1387300491333
603864,EXC,1991-12-30,9.22788906097412
603865,EXC,1991-12-31,9.22788906097412
603866,EXC,1992-01-02,9.09415054321289
603867,EXC,1992-01-03,9.183309555053713
603868,EXC,1992-01-06,9.09415054321289
603869,EXC,1992-01-07,9.09415054321289
603870,EXC,1992-01-08,9.09415054321289
603871,EXC,1992-01-09,8.826676368713379
603872,EXC,1992-01-10,8.603779792785645
603873,EXC,1992-01-13,8.51462173461914
603874,EXC,1992-01-14,8.648359298706055
603875,EXC,1992-01-15,8.51462173461914
603876,EXC,1992-01-16,8.291726112365723
603877,EXC,1992-01-17,8.113409042358398
603878,EXC,1992-01-20,8.425463676452637
603879,EXC,1992-01-21,8.425463676452637
603880,EXC,1992-01-22,8.603779792785645
603881,EXC,1992-01-23,8.55920124053955
603882,EXC,1992-01-24,8.55920124053955
603883,EXC,1992-01-27,8.55920124053955
603884,EXC,1992-01-28,8.603779792785645
603885,EXC,1992-01-29,8.55920124053955
603886,EXC,1992-01-30,8.603779792785645
603887,EXC,1992-01-31,8.692938804626465
603888,EXC,1992-02-03,8.603779792785645
603889,EXC,1992-02-04,8.55920124053955
603890,EXC,1992-02-05,8.648359298706055
603891,EXC,1992-02-06,8.55920124053955
603892,EXC,1992-02-07,8.470043182373047
603893,EXC,1992-02-10,8.648359298706055
603894,EXC,1992-02-11,8.871254920959473
603895,EXC,1992-02-12,8.826676368713379
603896,EXC,1992-02-13,8.692938804626465
603897,EXC,1992-02-14,8.826676368713379
603898,EXC,1992-02-18,8.603779792785645
603899,EXC,1992-02-19,8.648359298706055
603900,EXC,1992-02-20,8.603779792785645
603901,EXC,1992-02-21,8.470043182373047
603902,EXC,1992-02-24,8.470043182373047
603903,EXC,1992-02-25,8.603779792785645
603904,EXC,1992-02-26,8.692938804626465
603905,EXC,1992-02-27,8.737518310546875
603906,EXC,1992-02-28,8.737518310546875
603907,EXC,1992-03-02,8.603779792785645
603908,EXC,1992-03-03,8.603779792785645
603909,EXC,1992-03-04,8.603779792785645
603910,EXC,1992-03-05,8.648359298706055
603911,EXC,1992-03-06,8.51462173461914
603912,EXC,1992-03-09,8.603779792785645
603913,EXC,1992-03-10,8.692938804626465
603914,EXC,1992-03-11,8.603779792785645
603915,EXC,1992-03-12,8.55920124053955
603916,EXC,1992-03-13,8.55920124053955
603917,EXC,1992-03-16,8.603779792785645
603918,EXC,1992-03-17,8.51462173461914
603919,EXC,1992-03-18,8.51462173461914
603920,EXC,1992-03-19,8.55920124053955
603921,EXC,1992-03-20,8.737518310546875
603922,EXC,1992-03-23,8.648359298706055
603923,EXC,1992-03-24,8.648359298706055
603924,EXC,1992-03-25,8.603779792785645
603925,EXC,1992-03-26,8.648359298706055
603926,EXC,1992-03-27,8.648359298706055
603927,EXC,1992-03-30,8.648359298706055
603928,EXC,1992-03-31,8.782096862792969
603929,EXC,1992-04-01,8.871254920959473
603930,EXC,1992-04-02,9.09415054321289
603931,EXC,1992-04-03,9.004993438720703
603932,EXC,1992-04-06,8.9158353805542
603933,EXC,1992-04-07,8.871254920959473
603934,EXC,1992-04-08,8.9158353805542
603935,EXC,1992-04-09,9.09415054321289
603936,EXC,1992-04-10,9.272467613220217
603937,EXC,1992-04-13,9.183309555053713
603938,EXC,1992-04-14,9.09415054321289
603939,EXC,1992-04-15,9.183309555053713
603940,EXC,1992-04-16,9.272467613220217
603941,EXC,1992-04-20,9.004993438720703
603942,EXC,1992-04-21,9.049571990966797
603943,EXC,1992-04-22,9.183309555053713
603944,EXC,1992-04-23,9.183309555053713
603945,EXC,1992-04-24,9.004993438720703
603946,EXC,1992-04-27,9.004993438720703
603947,EXC,1992-04-28,9.1387300491333
603948,EXC,1992-04-29,9.1387300491333
603949,EXC,1992-04-30,9.36162567138672
603950,EXC,1992-05-01,9.272467613220217
603951,EXC,1992-05-04,9.406205177307127
603952,EXC,1992-05-05,9.317047119140623
603953,EXC,1992-05-06,9.22788906097412
603954,EXC,1992-05-07,9.1387300491333
603955,EXC,1992-05-08,9.272467613220217
603956,EXC,1992-05-11,9.317047119140623
603957,EXC,1992-05-12,9.183309555053713
603958,EXC,1992-05-13,9.22788906097412
603959,EXC,1992-05-14,9.22788906097412
603960,EXC,1992-05-15,9.317047119140623
603961,EXC,1992-05-18,9.317047119140623
603962,EXC,1992-05-19,9.406205177307127
603963,EXC,1992-05-20,9.272467613220217
603964,EXC,1992-05-21,9.183309555053713
603965,EXC,1992-05-22,9.1387300491333
603966,EXC,1992-05-26,9.049571990966797
603967,EXC,1992-05-27,9.049571990966797
603968,EXC,1992-05-28,9.183309555053713
603969,EXC,1992-05-29,9.09415054321289
603970,EXC,1992-06-01,9.09415054321289
603971,EXC,1992-06-02,9.09415054321289
603972,EXC,1992-06-03,9.09415054321289
603973,EXC,1992-06-04,9.004993438720703
603974,EXC,1992-06-05,9.1387300491333
603975,EXC,1992-06-08,9.183309555053713
603976,EXC,1992-06-09,9.183309555053713
603977,EXC,1992-06-10,9.09415054321289
603978,EXC,1992-06-11,9.049571990966797
603979,EXC,1992-06-12,9.183309555053713
603980,EXC,1992-06-15,9.272467613220217
603981,EXC,1992-06-16,9.22788906097412
603982,EXC,1992-06-17,9.09415054321289
603983,EXC,1992-06-18,9.1387300491333
603984,EXC,1992-06-19,9.272467613220217
603985,EXC,1992-06-22,9.317047119140623
603986,EXC,1992-06-23,9.317047119140623
603987,EXC,1992-06-24,9.317047119140623
603988,EXC,1992-06-25,9.317047119140623
603989,EXC,1992-06-26,9.272467613220217
603990,EXC,1992-06-29,9.36162567138672
603991,EXC,1992-06-30,9.406205177307127
603992,EXC,1992-07-01,9.45078468322754
603993,EXC,1992-07-02,9.49536418914795
603994,EXC,1992-07-06,9.45078468322754
603995,EXC,1992-07-07,9.49536418914795
603996,EXC,1992-07-08,9.539942741394045
603997,EXC,1992-07-09,9.49536418914795
603998,EXC,1992-07-10,9.49536418914795
603999,EXC,1992-07-13,9.45078468322754
604000,EXC,1992-07-14,9.45078468322754
604001,EXC,1992-07-15,9.406205177307127
604002,EXC,1992-07-16,9.36162567138672
604003,EXC,1992-07-17,9.317047119140623
604004,EXC,1992-07-20,9.22788906097412
604005,EXC,1992-07-21,9.09415054321289
604006,EXC,1992-07-22,9.09415054321289
604007,EXC,1992-07-23,9.1387300491333
604008,EXC,1992-07-24,9.183309555053713
604009,EXC,1992-07-27,9.22788906097412
604010,EXC,1992-07-28,9.272467613220217
604011,EXC,1992-07-29,9.36162567138672
604012,EXC,1992-07-30,9.183309555053713
604013,EXC,1992-07-31,9.272467613220217
604014,EXC,1992-08-03,9.272467613220217
604015,EXC,1992-08-04,9.183309555053713
604016,EXC,1992-08-05,9.049571990966797
604017,EXC,1992-08-06,9.1387300491333
604018,EXC,1992-08-07,9.09415054321289
604019,EXC,1992-08-10,9.049571990966797
604020,EXC,1992-08-11,9.09415054321289
604021,EXC,1992-08-12,9.1387300491333
604022,EXC,1992-08-13,9.1387300491333
604023,EXC,1992-08-14,9.272467613220217
604024,EXC,1992-08-17,9.183309555053713
604025,EXC,1992-08-18,9.22788906097412
604026,EXC,1992-08-19,9.272467613220217
604027,EXC,1992-08-20,9.317047119140623
604028,EXC,1992-08-21,9.317047119140623
604029,EXC,1992-08-24,9.317047119140623
604030,EXC,1992-08-25,9.36162567138672
604031,EXC,1992-08-26,9.36162567138672
604032,EXC,1992-08-27,9.317047119140623
604033,EXC,1992-08-28,9.317047119140623
604034,EXC,1992-08-31,9.183309555053713
604035,EXC,1992-09-01,9.183309555053713
604036,EXC,1992-09-02,9.22788906097412
604037,EXC,1992-09-03,9.183309555053713
604038,EXC,1992-09-04,9.183309555053713
604039,EXC,1992-09-08,9.272467613220217
604040,EXC,1992-09-09,9.406205177307127
604041,EXC,1992-09-10,9.36162567138672
604042,EXC,1992-09-11,9.317047119140623
604043,EXC,1992-09-14,9.317047119140623
604044,EXC,1992-09-15,9.22788906097412
604045,EXC,1992-09-16,9.317047119140623
604046,EXC,1992-09-17,9.1387300491333
604047,EXC,1992-09-18,9.09415054321289
604048,EXC,1992-09-21,9.004993438720703
604049,EXC,1992-09-22,9.004993438720703
604050,EXC,1992-09-23,8.960413932800293
604051,EXC,1992-09-24,9.183309555053713
604052,EXC,1992-09-25,9.1387300491333
604053,EXC,1992-09-28,9.183309555053713
604054,EXC,1992-09-29,9.272467613220217
604055,EXC,1992-09-30,9.406205177307127
604056,EXC,1992-10-01,9.272467613220217
604057,EXC,1992-10-02,9.272467613220217
604058,EXC,1992-10-05,9.272467613220217
604059,EXC,1992-10-06,9.1387300491333
604060,EXC,1992-10-07,9.1387300491333
604061,EXC,1992-10-08,9.22788906097412
604062,EXC,1992-10-09,9.1387300491333
604063,EXC,1992-10-12,9.22788906097412
604064,EXC,1992-10-13,9.36162567138672
604065,EXC,1992-10-14,9.317047119140623
604066,EXC,1992-10-15,9.272467613220217
604067,EXC,1992-10-16,9.317047119140623
604068,EXC,1992-10-19,9.22788906097412
604069,EXC,1992-10-20,9.272467613220217
604070,EXC,1992-10-21,9.22788906097412
604071,EXC,1992-10-22,9.22788906097412
604072,EXC,1992-10-23,9.22788906097412
604073,EXC,1992-10-26,9.183309555053713
604074,EXC,1992-10-27,9.272467613220217
604075,EXC,1992-10-28,9.317047119140623
604076,EXC,1992-10-29,9.36162567138672
604077,EXC,1992-10-30,9.406205177307127
604078,EXC,1992-11-02,9.45078468322754
604079,EXC,1992-11-03,9.539942741394045
604080,EXC,1992-11-04,9.36162567138672
604081,EXC,1992-11-05,9.183309555053713
604082,EXC,1992-11-06,9.272467613220217
604083,EXC,1992-11-09,9.317047119140623
604084,EXC,1992-11-10,9.183309555053713
604085,EXC,1992-11-11,9.272467613220217
604086,EXC,1992-11-12,9.317047119140623
604087,EXC,1992-11-13,9.272467613220217
604088,EXC,1992-11-16,9.272467613220217
604089,EXC,1992-11-17,9.22788906097412
604090,EXC,1992-11-18,9.317047119140623
604091,EXC,1992-11-19,9.317047119140623
604092,EXC,1992-11-20,9.36162567138672
604093,EXC,1992-11-23,9.406205177307127
604094,EXC,1992-11-24,9.272467613220217
604095,EXC,1992-11-25,9.22788906097412
604096,EXC,1992-11-27,9.317047119140623
604097,EXC,1992-11-30,9.272467613220217
604098,EXC,1992-12-01,9.272467613220217
604099,EXC,1992-12-02,9.22788906097412
604100,EXC,1992-12-03,9.09415054321289
604101,EXC,1992-12-04,9.09415054321289
604102,EXC,1992-12-07,9.09415054321289
604103,EXC,1992-12-08,9.183309555053713
604104,EXC,1992-12-09,9.183309555053713
604105,EXC,1992-12-10,9.22788906097412
604106,EXC,1992-12-11,9.183309555053713
604107,EXC,1992-12-14,9.1387300491333
604108,EXC,1992-12-15,9.1387300491333
604109,EXC,1992-12-16,9.09415054321289
604110,EXC,1992-12-17,9.22788906097412
604111,EXC,1992-12-18,9.406205177307127
604112,EXC,1992-12-21,9.317047119140623
604113,EXC,1992-12-22,9.317047119140623
604114,EXC,1992-12-23,9.539942741394045
604115,EXC,1992-12-24,9.539942741394045
604116,EXC,1992-12-28,9.45078468322754
604117,EXC,1992-12-29,9.45078468322754
604118,EXC,1992-12-30,9.317047119140623
604119,EXC,1992-12-31,9.317047119140623
604120,EXC,1993-01-04,9.36162567138672
604121,EXC,1993-01-05,9.317047119140623
604122,EXC,1993-01-06,9.317047119140623
604123,EXC,1993-01-07,9.272467613220217
604124,EXC,1993-01-08,9.22788906097412
604125,EXC,1993-01-11,9.22788906097412
604126,EXC,1993-01-12,9.272467613220217
604127,EXC,1993-01-13,9.45078468322754
604128,EXC,1993-01-14,9.45078468322754
604129,EXC,1993-01-15,9.49536418914795
604130,EXC,1993-01-18,9.49536418914795
604131,EXC,1993-01-19,9.584522247314451
604132,EXC,1993-01-20,9.584522247314451
604133,EXC,1993-01-21,9.584522247314451
604134,EXC,1993-01-22,9.49536418914795
604135,EXC,1993-01-25,9.539942741394045
604136,EXC,1993-01-26,9.584522247314451
604137,EXC,1993-01-27,9.673680305480955
604138,EXC,1993-01-28,9.807417869567873
604139,EXC,1993-01-29,9.896575927734377
604140,EXC,1993-02-01,9.896575927734377
604141,EXC,1993-02-02,10.0748929977417
604142,EXC,1993-02-03,10.253210067749023
604143,EXC,1993-02-04,10.253210067749023
604144,EXC,1993-02-05,10.119471549987791
604145,EXC,1993-02-08,10.208630561828612
604146,EXC,1993-02-09,10.253210067749023
604147,EXC,1993-02-10,10.253210067749023
604148,EXC,1993-02-11,10.38694667816162
604149,EXC,1993-02-12,10.342368125915527
604150,EXC,1993-02-16,10.297788619995115
604151,EXC,1993-02-17,10.253210067749023
604152,EXC,1993-02-18,10.119471549987791
604153,EXC,1993-02-19,10.342368125915527
604154,EXC,1993-02-22,10.78816032409668
604155,EXC,1993-02-23,10.431526184082031
604156,EXC,1993-02-24,10.431526184082031
604157,EXC,1993-02-25,10.47610569000244
604158,EXC,1993-02-26,10.520685195922852
604159,EXC,1993-03-01,10.565263748168944
604160,EXC,1993-03-02,10.609843254089355
604161,EXC,1993-03-03,10.47610569000244
604162,EXC,1993-03-04,10.520685195922852
604163,EXC,1993-03-05,10.253210067749023
604164,EXC,1993-03-08,10.47610569000244
604165,EXC,1993-03-09,10.565263748168944
604166,EXC,1993-03-10,10.565263748168944
604167,EXC,1993-03-11,10.609843254089355
604168,EXC,1993-03-12,10.520685195922852
604169,EXC,1993-03-15,10.47610569000244
604170,EXC,1993-03-16,10.609843254089355
604171,EXC,1993-03-17,10.47610569000244
604172,EXC,1993-03-18,10.609843254089355
604173,EXC,1993-03-19,10.565263748168944
604174,EXC,1993-03-22,10.565263748168944
604175,EXC,1993-03-23,10.47610569000244
604176,EXC,1993-03-24,10.47610569000244
604177,EXC,1993-03-25,10.69900131225586
604178,EXC,1993-03-26,10.565263748168944
604179,EXC,1993-03-29,10.65442180633545
604180,EXC,1993-03-30,10.565263748168944
604181,EXC,1993-03-31,10.69900131225586
604182,EXC,1993-04-01,10.609843254089355
604183,EXC,1993-04-02,10.520685195922852
604184,EXC,1993-04-05,10.520685195922852
604185,EXC,1993-04-06,10.69900131225586
604186,EXC,1993-04-07,10.69900131225586
604187,EXC,1993-04-08,10.69900131225586
604188,EXC,1993-04-12,10.877318382263184
604189,EXC,1993-04-13,10.966476440429688
604190,EXC,1993-04-14,10.966476440429688
604191,EXC,1993-04-15,11.011055946350098
604192,EXC,1993-04-16,10.966476440429688
604193,EXC,1993-04-19,10.921896934509276
604194,EXC,1993-04-20,10.832738876342772
604195,EXC,1993-04-21,10.69900131225586
604196,EXC,1993-04-22,10.609843254089355
604197,EXC,1993-04-23,10.47610569000244
604198,EXC,1993-04-26,10.520685195922852
604199,EXC,1993-04-27,10.565263748168944
604200,EXC,1993-04-28,10.47610569000244
604201,EXC,1993-04-29,10.520685195922852
604202,EXC,1993-04-30,10.609843254089355
604203,EXC,1993-05-03,10.38694667816162
604204,EXC,1993-05-04,10.609843254089355
604205,EXC,1993-05-05,10.609843254089355
604206,EXC,1993-05-06,10.565263748168944
604207,EXC,1993-05-07,10.565263748168944
604208,EXC,1993-05-10,10.565263748168944
604209,EXC,1993-05-11,10.609843254089355
604210,EXC,1993-05-12,10.565263748168944
604211,EXC,1993-05-13,10.342368125915527
604212,EXC,1993-05-14,10.38694667816162
604213,EXC,1993-05-17,10.431526184082031
604214,EXC,1993-05-18,10.164051055908203
604215,EXC,1993-05-19,10.253210067749023
604216,EXC,1993-05-20,10.119471549987791
604217,EXC,1993-05-21,10.164051055908203
604218,EXC,1993-05-24,10.119471549987791
604219,EXC,1993-05-25,10.47610569000244
604220,EXC,1993-05-26,10.65442180633545
604221,EXC,1993-05-27,10.65442180633545
604222,EXC,1993-05-28,10.609843254089355
604223,EXC,1993-06-01,10.74358081817627
604224,EXC,1993-06-02,10.74358081817627
604225,EXC,1993-06-03,10.65442180633545
604226,EXC,1993-06-04,10.609843254089355
604227,EXC,1993-06-07,10.65442180633545
604228,EXC,1993-06-08,10.520685195922852
604229,EXC,1993-06-09,10.565263748168944
604230,EXC,1993-06-10,10.565263748168944
604231,EXC,1993-06-11,10.609843254089355
604232,EXC,1993-06-14,10.520685195922852
604233,EXC,1993-06-15,10.609843254089355
604234,EXC,1993-06-16,10.65442180633545
604235,EXC,1993-06-17,10.65442180633545
604236,EXC,1993-06-18,10.609843254089355
604237,EXC,1993-06-21,10.69900131225586
604238,EXC,1993-06-22,10.609843254089355
604239,EXC,1993-06-23,10.69900131225586
604240,EXC,1993-06-24,10.78816032409668
604241,EXC,1993-06-25,10.78816032409668
604242,EXC,1993-06-28,10.877318382263184
604243,EXC,1993-06-29,10.74358081817627
604244,EXC,1993-06-30,10.921896934509276
604245,EXC,1993-07-01,11.011055946350098
604246,EXC,1993-07-02,11.011055946350098
604247,EXC,1993-07-06,11.011055946350098
604248,EXC,1993-07-07,10.966476440429688
604249,EXC,1993-07-08,10.966476440429688
604250,EXC,1993-07-09,11.055635452270508
604251,EXC,1993-07-12,11.055635452270508
604252,EXC,1993-07-13,10.966476440429688
604253,EXC,1993-07-14,10.966476440429688
604254,EXC,1993-07-15,11.011055946350098
604255,EXC,1993-07-16,10.966476440429688
604256,EXC,1993-07-19,11.011055946350098
604257,EXC,1993-07-20,10.921896934509276
604258,EXC,1993-07-21,11.055635452270508
604259,EXC,1993-07-22,11.011055946350098
604260,EXC,1993-07-23,11.011055946350098
604261,EXC,1993-07-26,11.055635452270508
604262,EXC,1993-07-27,11.055635452270508
604263,EXC,1993-07-28,11.144792556762695
604264,EXC,1993-07-29,11.32310962677002
604265,EXC,1993-07-30,11.2339506149292
604266,EXC,1993-08-02,11.412267684936523
604267,EXC,1993-08-03,11.590584754943848
604268,EXC,1993-08-04,11.590584754943848
604269,EXC,1993-08-05,11.679742813110352
604270,EXC,1993-08-06,11.590584754943848
604271,EXC,1993-08-09,11.546006202697754
604272,EXC,1993-08-10,11.501426696777344
604273,EXC,1993-08-11,11.635164260864258
604274,EXC,1993-08-12,11.546006202697754
604275,EXC,1993-08-13,11.546006202697754
604276,EXC,1993-08-16,11.546006202697754
604277,EXC,1993-08-17,11.501426696777344
604278,EXC,1993-08-18,11.546006202697754
604279,EXC,1993-08-19,11.412267684936523
604280,EXC,1993-08-20,11.412267684936523
604281,EXC,1993-08-23,11.36768913269043
604282,EXC,1993-08-24,11.456847190856934
604283,EXC,1993-08-25,11.635164260864258
604284,EXC,1993-08-26,11.635164260864258
604285,EXC,1993-08-27,11.635164260864258
604286,EXC,1993-08-30,11.590584754943848
604287,EXC,1993-08-31,11.635164260864258
604288,EXC,1993-09-01,11.546006202697754
604289,EXC,1993-09-02,11.456847190856934
604290,EXC,1993-09-03,11.501426696777344
604291,EXC,1993-09-07,11.278531074523926
604292,EXC,1993-09-08,11.32310962677002
604293,EXC,1993-09-09,11.412267684936523
604294,EXC,1993-09-10,11.546006202697754
604295,EXC,1993-09-13,11.635164260864258
604296,EXC,1993-09-14,11.590584754943848
604297,EXC,1993-09-15,11.679742813110352
604298,EXC,1993-09-16,11.768901824951172
604299,EXC,1993-09-17,11.724322319030762
604300,EXC,1993-09-20,11.813481330871582
604301,EXC,1993-09-21,11.768901824951172
604302,EXC,1993-09-22,11.813481330871582
604303,EXC,1993-09-23,11.768901824951172
604304,EXC,1993-09-24,11.679742813110352
604305,EXC,1993-09-27,11.679742813110352
604306,EXC,1993-09-28,11.724322319030762
604307,EXC,1993-09-29,11.679742813110352
604308,EXC,1993-09-30,11.679742813110352
604309,EXC,1993-10-01,11.679742813110352
604310,EXC,1993-10-04,11.501426696777344
604311,EXC,1993-10-05,11.456847190856934
604312,EXC,1993-10-06,11.456847190856934
604313,EXC,1993-10-07,11.2339506149292
604314,EXC,1993-10-08,11.278531074523926
604315,EXC,1993-10-11,11.32310962677002
604316,EXC,1993-10-12,11.2339506149292
604317,EXC,1993-10-13,11.189372062683104
604318,EXC,1993-10-14,11.278531074523926
604319,EXC,1993-10-15,11.456847190856934
604320,EXC,1993-10-18,11.456847190856934
604321,EXC,1993-10-19,11.412267684936523
604322,EXC,1993-10-20,11.456847190856934
604323,EXC,1993-10-21,11.412267684936523
604324,EXC,1993-10-22,11.278531074523926
604325,EXC,1993-10-25,11.100214004516602
604326,EXC,1993-10-26,11.189372062683104
604327,EXC,1993-10-27,11.189372062683104
604328,EXC,1993-10-28,11.189372062683104
604329,EXC,1993-10-29,11.144792556762695
604330,EXC,1993-11-01,11.100214004516602
604331,EXC,1993-11-02,10.832738876342772
604332,EXC,1993-11-03,10.431526184082031
604333,EXC,1993-11-04,10.164051055908203
604334,EXC,1993-11-05,10.119471549987791
604335,EXC,1993-11-08,10.030314445495604
604336,EXC,1993-11-09,9.941155433654783
604337,EXC,1993-11-10,9.941155433654783
604338,EXC,1993-11-11,9.807417869567873
604339,EXC,1993-11-12,9.896575927734377
604340,EXC,1993-11-15,9.941155433654783
604341,EXC,1993-11-16,10.164051055908203
604342,EXC,1993-11-17,9.941155433654783
604343,EXC,1993-11-18,9.941155433654783
604344,EXC,1993-11-19,9.85199737548828
604345,EXC,1993-11-22,9.85199737548828
604346,EXC,1993-11-23,9.985734939575195
604347,EXC,1993-11-24,9.985734939575195
604348,EXC,1993-11-26,9.985734939575195
604349,EXC,1993-11-29,10.030314445495604
604350,EXC,1993-11-30,10.030314445495604
604351,EXC,1993-12-01,9.896575927734377
604352,EXC,1993-12-02,10.030314445495604
604353,EXC,1993-12-03,9.896575927734377
604354,EXC,1993-12-06,10.0748929977417
604355,EXC,1993-12-07,10.208630561828612
604356,EXC,1993-12-08,9.985734939575195
604357,EXC,1993-12-09,10.0748929977417
604358,EXC,1993-12-10,10.0748929977417
604359,EXC,1993-12-13,10.208630561828612
604360,EXC,1993-12-14,10.119471549987791
604361,EXC,1993-12-15,10.208630561828612
604362,EXC,1993-12-16,10.297788619995115
604363,EXC,1993-12-17,10.38694667816162
604364,EXC,1993-12-20,10.565263748168944
604365,EXC,1993-12-21,10.65442180633545
604366,EXC,1993-12-22,10.78816032409668
604367,EXC,1993-12-23,10.65442180633545
604368,EXC,1993-12-27,10.877318382263184
604369,EXC,1993-12-28,11.055635452270508
604370,EXC,1993-12-29,10.921896934509276
604371,EXC,1993-12-30,10.921896934509276
604372,EXC,1993-12-31,10.78816032409668
604373,EXC,1994-01-03,10.431526184082031
604374,EXC,1994-01-04,10.431526184082031
604375,EXC,1994-01-05,10.342368125915527
604376,EXC,1994-01-06,10.208630561828612
604377,EXC,1994-01-07,10.208630561828612
604378,EXC,1994-01-10,10.164051055908203
604379,EXC,1994-01-11,10.0748929977417
604380,EXC,1994-01-12,9.985734939575195
604381,EXC,1994-01-13,9.985734939575195
604382,EXC,1994-01-14,9.896575927734377
604383,EXC,1994-01-17,9.85199737548828
604384,EXC,1994-01-18,9.807417869567873
604385,EXC,1994-01-19,9.85199737548828
604386,EXC,1994-01-20,9.85199737548828
604387,EXC,1994-01-21,9.85199737548828
604388,EXC,1994-01-24,9.718259811401367
604389,EXC,1994-01-25,9.807417869567873
604390,EXC,1994-01-26,10.030314445495604
604391,EXC,1994-01-27,10.342368125915527
604392,EXC,1994-01-28,10.253210067749023
604393,EXC,1994-01-31,10.297788619995115
604394,EXC,1994-02-01,10.119471549987791
604395,EXC,1994-02-02,10.0748929977417
604396,EXC,1994-02-03,10.0748929977417
604397,EXC,1994-02-04,9.807417869567873
604398,EXC,1994-02-07,9.896575927734377
604399,EXC,1994-02-08,9.896575927734377
604400,EXC,1994-02-09,9.896575927734377
604401,EXC,1994-02-10,9.718259811401367
604402,EXC,1994-02-11,9.762839317321776
604403,EXC,1994-02-14,9.673680305480955
604404,EXC,1994-02-15,9.584522247314451
604405,EXC,1994-02-16,9.22788906097412
604406,EXC,1994-02-17,9.22788906097412
604407,EXC,1994-02-18,9.09415054321289
604408,EXC,1994-02-22,9.36162567138672
604409,EXC,1994-02-23,9.45078468322754
604410,EXC,1994-02-24,9.45078468322754
604411,EXC,1994-02-25,9.49536418914795
604412,EXC,1994-02-28,9.584522247314451
604413,EXC,1994-03-01,9.49536418914795
604414,EXC,1994-03-02,9.762839317321776
604415,EXC,1994-03-03,9.718259811401367
604416,EXC,1994-03-04,9.807417869567873
604417,EXC,1994-03-07,9.896575927734377
604418,EXC,1994-03-08,9.941155433654783
604419,EXC,1994-03-09,9.941155433654783
604420,EXC,1994-03-10,9.896575927734377
604421,EXC,1994-03-11,9.985734939575195
604422,EXC,1994-03-14,10.030314445495604
604423,EXC,1994-03-15,9.985734939575195
604424,EXC,1994-03-16,9.985734939575195
604425,EXC,1994-03-17,9.896575927734377
604426,EXC,1994-03-18,9.896575927734377
604427,EXC,1994-03-21,9.985734939575195
604428,EXC,1994-03-22,10.0748929977417
604429,EXC,1994-03-23,9.985734939575195
604430,EXC,1994-03-24,9.896575927734377
604431,EXC,1994-03-25,9.896575927734377
604432,EXC,1994-03-28,9.985734939575195
604433,EXC,1994-03-29,9.941155433654783
604434,EXC,1994-03-30,9.807417869567873
604435,EXC,1994-03-31,9.896575927734377
604436,EXC,1994-04-04,9.762839317321776
604437,EXC,1994-04-05,9.985734939575195
604438,EXC,1994-04-06,9.896575927734377
604439,EXC,1994-04-07,10.030314445495604
604440,EXC,1994-04-08,10.030314445495604
604441,EXC,1994-04-11,9.896575927734377
604442,EXC,1994-04-12,9.85199737548828
604443,EXC,1994-04-13,9.807417869567873
604444,EXC,1994-04-14,9.85199737548828
604445,EXC,1994-04-15,9.896575927734377
604446,EXC,1994-04-18,9.85199737548828
604447,EXC,1994-04-19,9.941155433654783
604448,EXC,1994-04-20,10.297788619995115
604449,EXC,1994-04-21,10.38694667816162
604450,EXC,1994-04-22,10.164051055908203
604451,EXC,1994-04-25,10.030314445495604
604452,EXC,1994-04-26,9.985734939575195
604453,EXC,1994-04-28,9.985734939575195
604454,EXC,1994-04-29,10.208630561828612
604455,EXC,1994-05-02,10.0748929977417
604456,EXC,1994-05-03,10.030314445495604
604457,EXC,1994-05-04,9.941155433654783
604458,EXC,1994-05-05,9.762839317321776
604459,EXC,1994-05-06,9.584522247314451
604460,EXC,1994-05-09,9.272467613220217
604461,EXC,1994-05-10,9.539942741394045
604462,EXC,1994-05-11,9.272467613220217
604463,EXC,1994-05-12,9.22788906097412
604464,EXC,1994-05-13,9.45078468322754
604465,EXC,1994-05-16,9.406205177307127
604466,EXC,1994-05-17,9.49536418914795
604467,EXC,1994-05-18,9.629100799560549
604468,EXC,1994-05-19,9.45078468322754
604469,EXC,1994-05-20,9.539942741394045
604470,EXC,1994-05-23,9.49536418914795
604471,EXC,1994-05-24,9.539942741394045
604472,EXC,1994-05-25,9.762839317321776
604473,EXC,1994-05-26,9.85199737548828
604474,EXC,1994-05-27,9.673680305480955
604475,EXC,1994-05-31,9.718259811401367
604476,EXC,1994-06-01,9.941155433654783
604477,EXC,1994-06-02,10.030314445495604
604478,EXC,1994-06-03,10.164051055908203
604479,EXC,1994-06-06,10.0748929977417
604480,EXC,1994-06-07,10.0748929977417
604481,EXC,1994-06-08,9.941155433654783
604482,EXC,1994-06-09,9.985734939575195
604483,EXC,1994-06-10,9.941155433654783
604484,EXC,1994-06-13,9.985734939575195
604485,EXC,1994-06-14,9.985734939575195
604486,EXC,1994-06-15,9.85199737548828
604487,EXC,1994-06-16,9.673680305480955
604488,EXC,1994-06-17,9.49536418914795
604489,EXC,1994-06-20,9.36162567138672
604490,EXC,1994-06-21,9.09415054321289
604491,EXC,1994-06-22,9.22788906097412
604492,EXC,1994-06-23,9.22788906097412
604493,EXC,1994-06-24,9.22788906097412
604494,EXC,1994-06-27,9.36162567138672
604495,EXC,1994-06-28,9.36162567138672
604496,EXC,1994-06-29,9.36162567138672
604497,EXC,1994-06-30,9.36162567138672
604498,EXC,1994-07-01,9.584522247314451
604499,EXC,1994-07-05,9.49536418914795
604500,EXC,1994-07-06,9.45078468322754
604501,EXC,1994-07-07,9.49536418914795
604502,EXC,1994-07-08,9.406205177307127
604503,EXC,1994-07-11,9.317047119140623
604504,EXC,1994-07-12,9.22788906097412
604505,EXC,1994-07-13,9.183309555053713
604506,EXC,1994-07-14,9.272467613220217
604507,EXC,1994-07-15,9.049571990966797
604508,EXC,1994-07-18,9.1387300491333
604509,EXC,1994-07-19,9.183309555053713
604510,EXC,1994-07-20,9.09415054321289
604511,EXC,1994-07-21,9.09415054321289
604512,EXC,1994-07-22,9.183309555053713
604513,EXC,1994-07-25,9.1387300491333
604514,EXC,1994-07-26,9.09415054321289
604515,EXC,1994-07-27,9.1387300491333
604516,EXC,1994-07-28,9.183309555053713
604517,EXC,1994-07-29,9.317047119140623
604518,EXC,1994-08-01,9.584522247314451
604519,EXC,1994-08-02,9.629100799560549
604520,EXC,1994-08-03,9.673680305480955
604521,EXC,1994-08-04,9.673680305480955
604522,EXC,1994-08-05,9.45078468322754
604523,EXC,1994-08-08,9.762839317321776
604524,EXC,1994-08-09,9.718259811401367
604525,EXC,1994-08-10,9.718259811401367
604526,EXC,1994-08-11,9.762839317321776
604527,EXC,1994-08-12,9.896575927734377
604528,EXC,1994-08-15,9.85199737548828
604529,EXC,1994-08-16,10.030314445495604
604530,EXC,1994-08-17,9.941155433654783
604531,EXC,1994-08-18,9.762839317321776
604532,EXC,1994-08-19,9.985734939575195
604533,EXC,1994-08-22,9.85199737548828
604534,EXC,1994-08-23,9.896575927734377
604535,EXC,1994-08-24,9.807417869567873
604536,EXC,1994-08-25,9.762839317321776
604537,EXC,1994-08-26,9.807417869567873
604538,EXC,1994-08-29,9.762839317321776
604539,EXC,1994-08-30,9.807417869567873
604540,EXC,1994-08-31,9.718259811401367
604541,EXC,1994-09-01,9.629100799560549
604542,EXC,1994-09-02,9.45078468322754
604543,EXC,1994-09-06,9.317047119140623
604544,EXC,1994-09-07,9.22788906097412
604545,EXC,1994-09-08,9.183309555053713
604546,EXC,1994-09-09,9.183309555053713
604547,EXC,1994-09-12,8.960413932800293
604548,EXC,1994-09-13,8.9158353805542
604549,EXC,1994-09-14,8.737518310546875
604550,EXC,1994-09-15,8.960413932800293
604551,EXC,1994-09-16,8.871254920959473
604552,EXC,1994-09-19,8.871254920959473
604553,EXC,1994-09-20,8.782096862792969
604554,EXC,1994-09-21,8.692938804626465
604555,EXC,1994-09-22,8.603779792785645
604556,EXC,1994-09-23,8.51462173461914
604557,EXC,1994-09-26,8.425463676452637
604558,EXC,1994-09-27,8.51462173461914
604559,EXC,1994-09-28,8.692938804626465
604560,EXC,1994-09-29,8.960413932800293
604561,EXC,1994-09-30,9.049571990966797
604562,EXC,1994-10-03,9.09415054321289
604563,EXC,1994-10-04,8.9158353805542
604564,EXC,1994-10-05,8.782096862792969
604565,EXC,1994-10-06,8.782096862792969
604566,EXC,1994-10-07,8.826676368713379
604567,EXC,1994-10-10,8.960413932800293
604568,EXC,1994-10-11,9.049571990966797
604569,EXC,1994-10-12,9.049571990966797
604570,EXC,1994-10-13,9.09415054321289
604571,EXC,1994-10-14,9.1387300491333
604572,EXC,1994-10-17,9.09415054321289
604573,EXC,1994-10-18,9.183309555053713
604574,EXC,1994-10-19,9.1387300491333
604575,EXC,1994-10-20,8.9158353805542
604576,EXC,1994-10-21,8.871254920959473
604577,EXC,1994-10-24,8.871254920959473
604578,EXC,1994-10-25,8.9158353805542
604579,EXC,1994-10-26,8.871254920959473
604580,EXC,1994-10-27,8.871254920959473
604581,EXC,1994-10-28,9.1387300491333
604582,EXC,1994-10-31,9.09415054321289
604583,EXC,1994-11-01,9.09415054321289
604584,EXC,1994-11-02,9.09415054321289
604585,EXC,1994-11-03,8.960413932800293
604586,EXC,1994-11-04,8.826676368713379
604587,EXC,1994-11-07,8.9158353805542
604588,EXC,1994-11-08,8.9158353805542
604589,EXC,1994-11-09,8.871254920959473
604590,EXC,1994-11-10,8.871254920959473
604591,EXC,1994-11-11,8.603779792785645
604592,EXC,1994-11-14,8.648359298706055
604593,EXC,1994-11-15,8.51462173461914
604594,EXC,1994-11-16,8.55920124053955
604595,EXC,1994-11-17,8.51462173461914
604596,EXC,1994-11-18,8.51462173461914
604597,EXC,1994-11-21,8.51462173461914
604598,EXC,1994-11-22,8.55920124053955
604599,EXC,1994-11-23,8.692938804626465
604600,EXC,1994-11-25,8.782096862792969
604601,EXC,1994-11-28,8.782096862792969
604602,EXC,1994-11-29,8.55920124053955
604603,EXC,1994-11-30,8.603779792785645
604604,EXC,1994-12-01,8.470043182373047
604605,EXC,1994-12-02,8.603779792785645
604606,EXC,1994-12-05,8.648359298706055
604607,EXC,1994-12-06,8.648359298706055
604608,EXC,1994-12-07,8.648359298706055
604609,EXC,1994-12-08,8.648359298706055
604610,EXC,1994-12-09,8.737518310546875
604611,EXC,1994-12-12,8.782096862792969
604612,EXC,1994-12-13,8.692938804626465
604613,EXC,1994-12-14,8.692938804626465
604614,EXC,1994-12-15,8.55920124053955
604615,EXC,1994-12-16,8.692938804626465
604616,EXC,1994-12-19,8.648359298706055
604617,EXC,1994-12-20,8.692938804626465
604618,EXC,1994-12-21,8.692938804626465
604619,EXC,1994-12-22,8.826676368713379
604620,EXC,1994-12-23,8.871254920959473
604621,EXC,1994-12-27,8.826676368713379
604622,EXC,1994-12-28,8.782096862792969
604623,EXC,1994-12-29,8.871254920959473
604624,EXC,1994-12-30,8.737518310546875
604625,EXC,1995-01-03,8.826676368713379
604626,EXC,1995-01-04,8.782096862792969
604627,EXC,1995-01-05,8.826676368713379
604628,EXC,1995-01-06,8.871254920959473
604629,EXC,1995-01-09,8.871254920959473
604630,EXC,1995-01-10,8.782096862792969
604631,EXC,1995-01-11,8.737518310546875
604632,EXC,1995-01-12,8.692938804626465
604633,EXC,1995-01-13,8.782096862792969
604634,EXC,1995-01-16,9.004993438720703
604635,EXC,1995-01-17,9.22788906097412
604636,EXC,1995-01-18,9.22788906097412
604637,EXC,1995-01-19,9.004993438720703
604638,EXC,1995-01-20,9.09415054321289
604639,EXC,1995-01-23,9.183309555053713
604640,EXC,1995-01-24,9.272467613220217
604641,EXC,1995-01-25,9.317047119140623
604642,EXC,1995-01-26,9.317047119140623
604643,EXC,1995-01-27,9.45078468322754
604644,EXC,1995-01-30,9.49536418914795
604645,EXC,1995-01-31,9.539942741394045
604646,EXC,1995-02-01,9.539942741394045
604647,EXC,1995-02-02,9.584522247314451
604648,EXC,1995-02-03,9.718259811401367
604649,EXC,1995-02-06,9.629100799560549
604650,EXC,1995-02-07,9.629100799560549
604651,EXC,1995-02-08,9.539942741394045
604652,EXC,1995-02-09,9.45078468322754
604653,EXC,1995-02-10,9.45078468322754
604654,EXC,1995-02-13,9.45078468322754
604655,EXC,1995-02-14,9.584522247314451
604656,EXC,1995-02-15,9.406205177307127
604657,EXC,1995-02-16,9.406205177307127
604658,EXC,1995-02-17,9.36162567138672
604659,EXC,1995-02-21,9.406205177307127
604660,EXC,1995-02-22,9.539942741394045
604661,EXC,1995-02-23,9.49536418914795
604662,EXC,1995-02-24,9.49536418914795
604663,EXC,1995-02-27,9.317047119140623
604664,EXC,1995-02-28,9.539942741394045
604665,EXC,1995-03-01,9.49536418914795
604666,EXC,1995-03-02,9.317047119140623
604667,EXC,1995-03-03,9.183309555053713
604668,EXC,1995-03-06,9.09415054321289
604669,EXC,1995-03-07,9.09415054321289
604670,EXC,1995-03-08,9.049571990966797
604671,EXC,1995-03-09,8.960413932800293
604672,EXC,1995-03-10,9.1387300491333
604673,EXC,1995-03-13,8.960413932800293
604674,EXC,1995-03-14,9.004993438720703
604675,EXC,1995-03-15,8.960413932800293
604676,EXC,1995-03-16,9.004993438720703
604677,EXC,1995-03-17,8.960413932800293
604678,EXC,1995-03-20,8.871254920959473
604679,EXC,1995-03-21,8.782096862792969
604680,EXC,1995-03-22,8.737518310546875
604681,EXC,1995-03-23,8.826676368713379
604682,EXC,1995-03-24,8.960413932800293
604683,EXC,1995-03-27,8.9158353805542
604684,EXC,1995-03-28,9.004993438720703
604685,EXC,1995-03-29,8.9158353805542
604686,EXC,1995-03-30,8.9158353805542
604687,EXC,1995-03-31,8.960413932800293
604688,EXC,1995-04-03,8.960413932800293
604689,EXC,1995-04-04,9.09415054321289
604690,EXC,1995-04-05,9.36162567138672
604691,EXC,1995-04-06,9.272467613220217
604692,EXC,1995-04-07,9.406205177307127
604693,EXC,1995-04-10,9.36162567138672
604694,EXC,1995-04-11,9.36162567138672
604695,EXC,1995-04-12,9.36162567138672
604696,EXC,1995-04-13,9.36162567138672
604697,EXC,1995-04-17,9.09415054321289
604698,EXC,1995-04-18,9.22788906097412
604699,EXC,1995-04-19,9.22788906097412
604700,EXC,1995-04-20,9.22788906097412
604701,EXC,1995-04-21,9.183309555053713
604702,EXC,1995-04-24,9.22788906097412
604703,EXC,1995-04-25,9.183309555053713
604704,EXC,1995-04-26,9.22788906097412
604705,EXC,1995-04-27,9.183309555053713
604706,EXC,1995-04-28,9.183309555053713
604707,EXC,1995-05-01,9.09415054321289
604708,EXC,1995-05-02,9.1387300491333
604709,EXC,1995-05-03,9.36162567138672
604710,EXC,1995-05-04,9.36162567138672
604711,EXC,1995-05-05,9.45078468322754
604712,EXC,1995-05-08,9.45078468322754
604713,EXC,1995-05-09,9.45078468322754
604714,EXC,1995-05-10,9.539942741394045
604715,EXC,1995-05-11,9.406205177307127
604716,EXC,1995-05-12,9.317047119140623
604717,EXC,1995-05-15,9.539942741394045
604718,EXC,1995-05-16,9.673680305480955
604719,EXC,1995-05-17,9.673680305480955
604720,EXC,1995-05-18,9.36162567138672
604721,EXC,1995-05-19,9.317047119140623
604722,EXC,1995-05-22,9.36162567138672
604723,EXC,1995-05-23,9.406205177307127
604724,EXC,1995-05-24,9.584522247314451
604725,EXC,1995-05-25,9.85199737548828
604726,EXC,1995-05-26,9.629100799560549
604727,EXC,1995-05-30,9.85199737548828
604728,EXC,1995-05-31,10.030314445495604
604729,EXC,1995-06-01,10.030314445495604
604730,EXC,1995-06-02,10.431526184082031
604731,EXC,1995-06-05,10.609843254089355
604732,EXC,1995-06-06,10.565263748168944
604733,EXC,1995-06-07,10.38694667816162
604734,EXC,1995-06-08,9.985734939575195
604735,EXC,1995-06-09,9.85199737548828
604736,EXC,1995-06-12,9.941155433654783
604737,EXC,1995-06-13,10.0748929977417
604738,EXC,1995-06-14,9.941155433654783
604739,EXC,1995-06-15,9.896575927734377
604740,EXC,1995-06-16,9.807417869567873
604741,EXC,1995-06-19,9.896575927734377
604742,EXC,1995-06-20,9.85199737548828
604743,EXC,1995-06-21,9.807417869567873
604744,EXC,1995-06-22,10.0748929977417
604745,EXC,1995-06-23,9.896575927734377
604746,EXC,1995-06-26,9.807417869567873
604747,EXC,1995-06-27,9.85199737548828
604748,EXC,1995-06-28,9.985734939575195
604749,EXC,1995-06-29,9.941155433654783
604750,EXC,1995-06-30,9.85199737548828
604751,EXC,1995-07-03,9.985734939575195
604752,EXC,1995-07-05,9.941155433654783
604753,EXC,1995-07-06,10.253210067749023
604754,EXC,1995-07-07,9.941155433654783
604755,EXC,1995-07-10,9.896575927734377
604756,EXC,1995-07-11,9.941155433654783
604757,EXC,1995-07-12,10.030314445495604
604758,EXC,1995-07-13,9.985734939575195
604759,EXC,1995-07-14,9.985734939575195
604760,EXC,1995-07-17,9.941155433654783
604761,EXC,1995-07-18,9.941155433654783
604762,EXC,1995-07-19,9.85199737548828
604763,EXC,1995-07-20,9.896575927734377
604764,EXC,1995-07-21,9.941155433654783
604765,EXC,1995-07-24,10.0748929977417
604766,EXC,1995-07-25,10.119471549987791
604767,EXC,1995-07-26,10.030314445495604
604768,EXC,1995-07-27,10.208630561828612
604769,EXC,1995-07-28,10.119471549987791
604770,EXC,1995-07-31,10.208630561828612
604771,EXC,1995-08-01,10.030314445495604
604772,EXC,1995-08-02,9.941155433654783
604773,EXC,1995-08-03,9.985734939575195
604774,EXC,1995-08-04,9.985734939575195
604775,EXC,1995-08-07,9.985734939575195
604776,EXC,1995-08-08,9.896575927734377
604777,EXC,1995-08-09,9.896575927734377
604778,EXC,1995-08-10,9.807417869567873
604779,EXC,1995-08-11,9.896575927734377
604780,EXC,1995-08-14,9.539942741394045
604781,EXC,1995-08-15,9.49536418914795
604782,EXC,1995-08-16,9.673680305480955
604783,EXC,1995-08-17,9.539942741394045
604784,EXC,1995-08-18,9.673680305480955
604785,EXC,1995-08-21,9.406205177307127
604786,EXC,1995-08-22,9.45078468322754
604787,EXC,1995-08-23,9.36162567138672
604788,EXC,1995-08-24,9.406205177307127
604789,EXC,1995-08-25,9.45078468322754
604790,EXC,1995-08-28,9.539942741394045
604791,EXC,1995-08-29,9.49536418914795
604792,EXC,1995-08-30,9.49536418914795
604793,EXC,1995-08-31,9.49536418914795
604794,EXC,1995-09-01,9.539942741394045
604795,EXC,1995-09-05,9.406205177307127
604796,EXC,1995-09-06,9.36162567138672
604797,EXC,1995-09-07,9.317047119140623
604798,EXC,1995-09-08,9.272467613220217
604799,EXC,1995-09-11,9.272467613220217
604800,EXC,1995-09-12,9.36162567138672
604801,EXC,1995-09-13,9.22788906097412
604802,EXC,1995-09-14,9.36162567138672
604803,EXC,1995-09-15,9.317047119140623
604804,EXC,1995-09-18,9.317047119140623
604805,EXC,1995-09-19,9.539942741394045
604806,EXC,1995-09-20,9.762839317321776
604807,EXC,1995-09-21,9.762839317321776
604808,EXC,1995-09-22,9.762839317321776
604809,EXC,1995-09-25,9.718259811401367
604810,EXC,1995-09-26,9.941155433654783
604811,EXC,1995-09-27,10.164051055908203
604812,EXC,1995-09-28,10.253210067749023
604813,EXC,1995-09-29,10.208630561828612
604814,EXC,1995-10-02,10.297788619995115
604815,EXC,1995-10-03,10.342368125915527
604816,EXC,1995-10-04,10.253210067749023
604817,EXC,1995-10-05,10.208630561828612
604818,EXC,1995-10-06,10.253210067749023
604819,EXC,1995-10-09,10.297788619995115
604820,EXC,1995-10-10,10.431526184082031
604821,EXC,1995-10-11,10.38694667816162
604822,EXC,1995-10-12,10.342368125915527
604823,EXC,1995-10-13,10.297788619995115
604824,EXC,1995-10-16,10.253210067749023
604825,EXC,1995-10-17,10.208630561828612
604826,EXC,1995-10-18,10.253210067749023
604827,EXC,1995-10-19,10.520685195922852
604828,EXC,1995-10-20,10.65442180633545
604829,EXC,1995-10-23,10.65442180633545
604830,EXC,1995-10-24,10.69900131225586
604831,EXC,1995-10-25,10.520685195922852
604832,EXC,1995-10-26,10.565263748168944
604833,EXC,1995-10-27,10.47610569000244
604834,EXC,1995-10-30,10.520685195922852
604835,EXC,1995-10-31,10.431526184082031
604836,EXC,1995-11-01,10.65442180633545
604837,EXC,1995-11-02,10.565263748168944
604838,EXC,1995-11-03,10.565263748168944
604839,EXC,1995-11-06,10.431526184082031
604840,EXC,1995-11-07,10.47610569000244
604841,EXC,1995-11-08,10.431526184082031
604842,EXC,1995-11-09,10.520685195922852
604843,EXC,1995-11-10,10.431526184082031
604844,EXC,1995-11-13,10.208630561828612
604845,EXC,1995-11-14,10.119471549987791
604846,EXC,1995-11-15,10.297788619995115
604847,EXC,1995-11-16,10.164051055908203
604848,EXC,1995-11-17,10.208630561828612
604849,EXC,1995-11-20,10.119471549987791
604850,EXC,1995-11-21,10.253210067749023
604851,EXC,1995-11-22,10.297788619995115
604852,EXC,1995-11-24,10.342368125915527
604853,EXC,1995-11-27,10.431526184082031
604854,EXC,1995-11-28,10.47610569000244
604855,EXC,1995-11-29,10.47610569000244
604856,EXC,1995-11-30,10.342368125915527
604857,EXC,1995-12-01,10.38694667816162
604858,EXC,1995-12-04,10.38694667816162
604859,EXC,1995-12-05,10.47610569000244
604860,EXC,1995-12-06,10.65442180633545
604861,EXC,1995-12-07,10.520685195922852
604862,EXC,1995-12-08,10.47610569000244
604863,EXC,1995-12-11,10.520685195922852
604864,EXC,1995-12-12,10.565263748168944
604865,EXC,1995-12-13,10.47610569000244
604866,EXC,1995-12-14,10.431526184082031
604867,EXC,1995-12-15,10.431526184082031
604868,EXC,1995-12-18,10.520685195922852
604869,EXC,1995-12-19,10.565263748168944
604870,EXC,1995-12-20,10.65442180633545
604871,EXC,1995-12-21,10.609843254089355
604872,EXC,1995-12-22,10.609843254089355
604873,EXC,1995-12-26,10.69900131225586
604874,EXC,1995-12-27,10.609843254089355
604875,EXC,1995-12-28,10.69900131225586
604876,EXC,1995-12-29,10.74358081817627
604877,EXC,1996-01-02,10.78816032409668
604878,EXC,1996-01-03,10.966476440429688
604879,EXC,1996-01-04,10.921896934509276
604880,EXC,1996-01-05,11.011055946350098
604881,EXC,1996-01-08,10.966476440429688
604882,EXC,1996-01-09,10.921896934509276
604883,EXC,1996-01-10,10.877318382263184
604884,EXC,1996-01-11,10.921896934509276
604885,EXC,1996-01-12,10.966476440429688
604886,EXC,1996-01-15,10.921896934509276
604887,EXC,1996-01-16,10.921896934509276
604888,EXC,1996-01-17,11.055635452270508
604889,EXC,1996-01-18,11.100214004516602
604890,EXC,1996-01-19,11.100214004516602
604891,EXC,1996-01-22,10.966476440429688
604892,EXC,1996-01-23,10.921896934509276
604893,EXC,1996-01-24,11.011055946350098
604894,EXC,1996-01-25,10.966476440429688
604895,EXC,1996-01-26,11.011055946350098
604896,EXC,1996-01-29,10.921896934509276
604897,EXC,1996-01-30,10.966476440429688
604898,EXC,1996-01-31,10.966476440429688
604899,EXC,1996-02-01,11.055635452270508
604900,EXC,1996-02-02,10.966476440429688
604901,EXC,1996-02-05,11.011055946350098
604902,EXC,1996-02-06,11.011055946350098
604903,EXC,1996-02-07,11.100214004516602
604904,EXC,1996-02-08,11.189372062683104
604905,EXC,1996-02-09,11.189372062683104
604906,EXC,1996-02-12,11.2339506149292
604907,EXC,1996-02-13,11.412267684936523
604908,EXC,1996-02-14,11.36768913269043
604909,EXC,1996-02-15,11.32310962677002
604910,EXC,1996-02-16,11.011055946350098
604911,EXC,1996-02-20,10.832738876342772
604912,EXC,1996-02-21,10.69900131225586
604913,EXC,1996-02-22,10.966476440429688
604914,EXC,1996-02-23,10.565263748168944
604915,EXC,1996-02-26,10.0748929977417
604916,EXC,1996-02-27,10.119471549987791
604917,EXC,1996-02-28,10.164051055908203
604918,EXC,1996-02-29,10.0748929977417
604919,EXC,1996-03-01,10.119471549987791
604920,EXC,1996-03-04,10.164051055908203
604921,EXC,1996-03-05,10.253210067749023
604922,EXC,1996-03-06,10.208630561828612
604923,EXC,1996-03-07,10.164051055908203
604924,EXC,1996-03-08,9.85199737548828
604925,EXC,1996-03-11,9.673680305480955
604926,EXC,1996-03-12,9.49536418914795
604927,EXC,1996-03-13,9.49536418914795
604928,EXC,1996-03-14,9.45078468322754
604929,EXC,1996-03-15,9.406205177307127
604930,EXC,1996-03-18,9.584522247314451
604931,EXC,1996-03-19,9.584522247314451
604932,EXC,1996-03-20,9.673680305480955
604933,EXC,1996-03-21,9.584522247314451
604934,EXC,1996-03-22,9.584522247314451
604935,EXC,1996-03-25,9.539942741394045
604936,EXC,1996-03-26,9.539942741394045
604937,EXC,1996-03-27,9.629100799560549
604938,EXC,1996-03-28,9.584522247314451
604939,EXC,1996-03-29,9.49536418914795
604940,EXC,1996-04-01,9.49536418914795
604941,EXC,1996-04-02,9.539942741394045
604942,EXC,1996-04-03,9.45078468322754
604943,EXC,1996-04-04,9.317047119140623
604944,EXC,1996-04-08,9.1387300491333
604945,EXC,1996-04-09,9.09415054321289
604946,EXC,1996-04-10,8.826676368713379
604947,EXC,1996-04-11,8.737518310546875
604948,EXC,1996-04-12,8.826676368713379
604949,EXC,1996-04-15,8.737518310546875
604950,EXC,1996-04-16,8.692938804626465
604951,EXC,1996-04-17,8.782096862792969
604952,EXC,1996-04-18,8.782096862792969
604953,EXC,1996-04-19,8.826676368713379
604954,EXC,1996-04-22,8.782096862792969
604955,EXC,1996-04-23,8.871254920959473
604956,EXC,1996-04-24,8.871254920959473
604957,EXC,1996-04-25,8.871254920959473
604958,EXC,1996-04-26,8.826676368713379
604959,EXC,1996-04-29,8.871254920959473
604960,EXC,1996-04-30,8.826676368713379
604961,EXC,1996-05-01,8.9158353805542
604962,EXC,1996-05-02,8.782096862792969
604963,EXC,1996-05-03,8.692938804626465
604964,EXC,1996-05-06,8.826676368713379
604965,EXC,1996-05-07,8.737518310546875
604966,EXC,1996-05-08,9.004993438720703
604967,EXC,1996-05-09,9.004993438720703
604968,EXC,1996-05-10,9.1387300491333
604969,EXC,1996-05-13,9.272467613220217
604970,EXC,1996-05-14,9.317047119140623
604971,EXC,1996-05-15,9.272467613220217
604972,EXC,1996-05-16,9.22788906097412
604973,EXC,1996-05-17,9.272467613220217
604974,EXC,1996-05-20,9.22788906097412
604975,EXC,1996-05-21,9.1387300491333
604976,EXC,1996-05-22,9.1387300491333
604977,EXC,1996-05-23,9.049571990966797
604978,EXC,1996-05-24,9.049571990966797
604979,EXC,1996-05-28,8.960413932800293
604980,EXC,1996-05-29,8.9158353805542
604981,EXC,1996-05-30,8.871254920959473
604982,EXC,1996-05-31,8.782096862792969
604983,EXC,1996-06-03,8.692938804626465
604984,EXC,1996-06-04,8.759806632995605
604985,EXC,1996-06-05,8.871254920959473
604986,EXC,1996-06-06,8.737518310546875
604987,EXC,1996-06-07,8.692938804626465
604988,EXC,1996-06-10,8.692938804626465
604989,EXC,1996-06-11,8.603779792785645
604990,EXC,1996-06-12,8.51462173461914
604991,EXC,1996-06-13,8.470043182373047
604992,EXC,1996-06-14,8.51462173461914
604993,EXC,1996-06-17,8.425463676452637
604994,EXC,1996-06-18,8.291726112365723
604995,EXC,1996-06-19,8.336304664611816
604996,EXC,1996-06-20,8.380884170532227
604997,EXC,1996-06-21,8.470043182373047
604998,EXC,1996-06-24,8.603779792785645
604999,EXC,1996-06-25,8.692938804626465
605000,EXC,1996-06-26,8.692938804626465
605001,EXC,1996-06-27,8.9158353805542
605002,EXC,1996-06-28,9.272467613220217
605003,EXC,1996-07-01,9.272467613220217
605004,EXC,1996-07-02,9.183309555053713
605005,EXC,1996-07-03,9.183309555053713
605006,EXC,1996-07-05,8.960413932800293
605007,EXC,1996-07-08,8.960413932800293
605008,EXC,1996-07-09,9.049571990966797
605009,EXC,1996-07-10,9.049571990966797
605010,EXC,1996-07-11,9.004993438720703
605011,EXC,1996-07-12,9.183309555053713
605012,EXC,1996-07-15,9.004993438720703
605013,EXC,1996-07-16,8.960413932800293
605014,EXC,1996-07-17,8.871254920959473
605015,EXC,1996-07-18,8.826676368713379
605016,EXC,1996-07-19,8.737518310546875
605017,EXC,1996-07-22,8.692938804626465
605018,EXC,1996-07-23,8.55920124053955
605019,EXC,1996-07-24,8.55920124053955
605020,EXC,1996-07-25,8.51462173461914
605021,EXC,1996-07-26,8.51462173461914
605022,EXC,1996-07-29,8.380884170532227
605023,EXC,1996-07-30,8.380884170532227
605024,EXC,1996-07-31,8.380884170532227
605025,EXC,1996-08-01,8.51462173461914
605026,EXC,1996-08-02,8.692938804626465
605027,EXC,1996-08-05,8.782096862792969
605028,EXC,1996-08-06,8.737518310546875
605029,EXC,1996-08-07,8.737518310546875
605030,EXC,1996-08-08,8.737518310546875
605031,EXC,1996-08-09,8.648359298706055
605032,EXC,1996-08-12,8.648359298706055
605033,EXC,1996-08-13,8.648359298706055
605034,EXC,1996-08-14,8.55920124053955
605035,EXC,1996-08-15,8.380884170532227
605036,EXC,1996-08-16,8.55920124053955
605037,EXC,1996-08-19,8.603779792785645
605038,EXC,1996-08-20,8.603779792785645
605039,EXC,1996-08-21,8.425463676452637
605040,EXC,1996-08-22,8.425463676452637
605041,EXC,1996-08-23,8.380884170532227
605042,EXC,1996-08-26,8.425463676452637
605043,EXC,1996-08-27,8.51462173461914
605044,EXC,1996-08-28,8.603779792785645
605045,EXC,1996-08-29,8.470043182373047
605046,EXC,1996-08-30,8.380884170532227
605047,EXC,1996-09-03,8.425463676452637
605048,EXC,1996-09-04,8.380884170532227
605049,EXC,1996-09-05,8.202568054199219
605050,EXC,1996-09-06,8.291726112365723
605051,EXC,1996-09-09,8.336304664611816
605052,EXC,1996-09-10,8.336304664611816
605053,EXC,1996-09-11,8.247146606445312
605054,EXC,1996-09-12,8.336304664611816
605055,EXC,1996-09-13,8.51462173461914
605056,EXC,1996-09-16,8.55920124053955
605057,EXC,1996-09-17,8.470043182373047
605058,EXC,1996-09-18,8.603779792785645
605059,EXC,1996-09-19,8.603779792785645
605060,EXC,1996-09-20,8.603779792785645
605061,EXC,1996-09-23,8.603779792785645
605062,EXC,1996-09-24,8.55920124053955
605063,EXC,1996-09-25,8.470043182373047
605064,EXC,1996-09-26,8.55920124053955
605065,EXC,1996-09-27,8.55920124053955
605066,EXC,1996-09-30,8.470043182373047
605067,EXC,1996-10-01,8.603779792785645
605068,EXC,1996-10-02,8.737518310546875
605069,EXC,1996-10-03,8.737518310546875
605070,EXC,1996-10-04,8.871254920959473
605071,EXC,1996-10-07,8.782096862792969
605072,EXC,1996-10-08,8.826676368713379
605073,EXC,1996-10-09,8.782096862792969
605074,EXC,1996-10-10,8.648359298706055
605075,EXC,1996-10-11,8.737518310546875
605076,EXC,1996-10-14,8.737518310546875
605077,EXC,1996-10-15,8.603779792785645
605078,EXC,1996-10-16,8.692938804626465
605079,EXC,1996-10-17,8.737518310546875
605080,EXC,1996-10-18,8.692938804626465
605081,EXC,1996-10-21,8.737518310546875
605082,EXC,1996-10-22,8.603779792785645
605083,EXC,1996-10-23,8.648359298706055
605084,EXC,1996-10-24,8.603779792785645
605085,EXC,1996-10-25,8.55920124053955
605086,EXC,1996-10-28,8.648359298706055
605087,EXC,1996-10-29,8.871254920959473
605088,EXC,1996-10-30,8.871254920959473
605089,EXC,1996-10-31,9.004993438720703
605090,EXC,1996-11-01,9.049571990966797
605091,EXC,1996-11-04,9.22788906097412
605092,EXC,1996-11-05,9.49536418914795
605093,EXC,1996-11-06,9.49536418914795
605094,EXC,1996-11-07,9.718259811401367
605095,EXC,1996-11-08,9.673680305480955
605096,EXC,1996-11-11,9.673680305480955
605097,EXC,1996-11-12,9.629100799560549
605098,EXC,1996-11-13,9.36162567138672
605099,EXC,1996-11-14,9.317047119140623
605100,EXC,1996-11-15,9.406205177307127
605101,EXC,1996-11-18,9.406205177307127
605102,EXC,1996-11-19,9.406205177307127
605103,EXC,1996-11-20,9.49536418914795
605104,EXC,1996-11-21,9.406205177307127
605105,EXC,1996-11-22,9.272467613220217
605106,EXC,1996-11-25,9.317047119140623
605107,EXC,1996-11-26,9.1387300491333
605108,EXC,1996-11-27,9.09415054321289
605109,EXC,1996-11-29,9.09415054321289
605110,EXC,1996-12-02,8.960413932800293
605111,EXC,1996-12-03,8.871254920959473
605112,EXC,1996-12-04,9.004993438720703
605113,EXC,1996-12-05,8.960413932800293
605114,EXC,1996-12-06,8.960413932800293
605115,EXC,1996-12-09,9.09415054321289
605116,EXC,1996-12-10,8.9158353805542
605117,EXC,1996-12-11,8.960413932800293
605118,EXC,1996-12-12,8.960413932800293
605119,EXC,1996-12-13,9.004993438720703
605120,EXC,1996-12-16,8.9158353805542
605121,EXC,1996-12-17,8.826676368713379
605122,EXC,1996-12-18,8.826676368713379
605123,EXC,1996-12-19,8.826676368713379
605124,EXC,1996-12-20,8.9158353805542
605125,EXC,1996-12-23,8.960413932800293
605126,EXC,1996-12-24,8.960413932800293
605127,EXC,1996-12-26,8.9158353805542
605128,EXC,1996-12-27,8.960413932800293
605129,EXC,1996-12-30,8.960413932800293
605130,EXC,1996-12-31,9.004993438720703
605131,EXC,1997-01-02,8.9158353805542
605132,EXC,1997-01-03,8.960413932800293
605133,EXC,1997-01-06,8.960413932800293
605134,EXC,1997-01-07,9.09415054321289
605135,EXC,1997-01-08,9.09415054321289
605136,EXC,1997-01-09,9.183309555053713
605137,EXC,1997-01-10,9.183309555053713
605138,EXC,1997-01-13,9.22788906097412
605139,EXC,1997-01-14,9.22788906097412
605140,EXC,1997-01-15,9.272467613220217
605141,EXC,1997-01-16,9.09415054321289
605142,EXC,1997-01-17,9.09415054321289
605143,EXC,1997-01-20,9.004993438720703
605144,EXC,1997-01-21,9.09415054321289
605145,EXC,1997-01-22,9.22788906097412
605146,EXC,1997-01-23,9.272467613220217
605147,EXC,1997-01-24,9.09415054321289
605148,EXC,1997-01-27,8.55920124053955
605149,EXC,1997-01-28,8.068829536437988
605150,EXC,1997-01-29,8.202568054199219
605151,EXC,1997-01-30,8.202568054199219
605152,EXC,1997-01-31,8.202568054199219
605153,EXC,1997-02-03,8.113409042358398
605154,EXC,1997-02-04,8.068829536437988
605155,EXC,1997-02-05,8.113409042358398
605156,EXC,1997-02-06,8.157988548278809
605157,EXC,1997-02-07,8.157988548278809
605158,EXC,1997-02-10,8.247146606445312
605159,EXC,1997-02-11,8.247146606445312
605160,EXC,1997-02-12,8.336304664611816
605161,EXC,1997-02-13,8.336304664611816
605162,EXC,1997-02-14,8.336304664611816
605163,EXC,1997-02-18,8.157988548278809
605164,EXC,1997-02-19,8.157988548278809
605165,EXC,1997-02-20,7.935092926025391
605166,EXC,1997-02-21,7.801354885101318
605167,EXC,1997-02-24,7.935092926025391
605168,EXC,1997-02-25,7.979671955108643
605169,EXC,1997-02-26,7.84593391418457
605170,EXC,1997-02-27,7.801354885101318
605171,EXC,1997-02-28,8.024250984191895
605172,EXC,1997-03-03,7.979671955108643
605173,EXC,1997-03-04,7.84593391418457
605174,EXC,1997-03-05,7.890513896942139
605175,EXC,1997-03-06,7.756775856018066
605176,EXC,1997-03-07,7.890513896942139
605177,EXC,1997-03-10,7.890513896942139
605178,EXC,1997-03-11,7.7121968269348145
605179,EXC,1997-03-12,7.667617797851562
605180,EXC,1997-03-13,7.444722175598144
605181,EXC,1997-03-14,7.533880233764648
605182,EXC,1997-03-17,7.444722175598144
605183,EXC,1997-03-18,7.310984134674072
605184,EXC,1997-03-19,7.310984134674072
605185,EXC,1997-03-20,7.177247047424316
605186,EXC,1997-03-21,7.221826076507568
605187,EXC,1997-03-24,7.310984134674072
605188,EXC,1997-03-25,7.400143146514893
605189,EXC,1997-03-26,7.355563163757324
605190,EXC,1997-03-27,7.177247047424316
605191,EXC,1997-03-31,7.26640510559082
605192,EXC,1997-04-01,7.221826076507568
605193,EXC,1997-04-02,7.221826076507568
605194,EXC,1997-04-03,7.1326680183410645
605195,EXC,1997-04-04,6.998929977416992
605196,EXC,1997-04-07,6.998929977416992
605197,EXC,1997-04-08,6.998929977416992
605198,EXC,1997-04-09,6.998929977416992
605199,EXC,1997-04-10,7.088088035583496
605200,EXC,1997-04-11,7.043509006500244
605201,EXC,1997-04-14,6.95435094833374
605202,EXC,1997-04-15,6.909771919250488
605203,EXC,1997-04-16,6.776033878326416
605204,EXC,1997-04-17,6.865192890167236
605205,EXC,1997-04-18,6.909771919250488
605206,EXC,1997-04-21,6.909771919250488
605207,EXC,1997-04-22,6.95435094833374
605208,EXC,1997-04-23,6.909771919250488
605209,EXC,1997-04-24,6.776033878326416
605210,EXC,1997-04-25,6.820612907409668
605211,EXC,1997-04-28,6.95435094833374
605212,EXC,1997-04-29,7.043509006500244
605213,EXC,1997-04-30,7.043509006500244
605214,EXC,1997-05-01,7.088088035583496
605215,EXC,1997-05-02,7.088088035583496
605216,EXC,1997-05-05,7.310984134674072
605217,EXC,1997-05-06,7.355563163757324
605218,EXC,1997-05-07,7.26640510559082
605219,EXC,1997-05-08,7.177247047424316
605220,EXC,1997-05-09,7.177247047424316
605221,EXC,1997-05-12,7.088088035583496
605222,EXC,1997-05-13,7.088088035583496
605223,EXC,1997-05-14,7.1326680183410645
605224,EXC,1997-05-15,7.177247047424316
605225,EXC,1997-05-16,7.26640510559082
605226,EXC,1997-05-19,7.221826076507568
605227,EXC,1997-05-20,7.355563163757324
605228,EXC,1997-05-21,7.177247047424316
605229,EXC,1997-05-22,6.998929977416992
605230,EXC,1997-05-23,7.088088035583496
605231,EXC,1997-05-27,7.088088035583496
605232,EXC,1997-05-28,6.865192890167236
605233,EXC,1997-05-29,6.865192890167236
605234,EXC,1997-05-30,6.776033878326416
605235,EXC,1997-06-02,6.865192890167236
605236,EXC,1997-06-03,6.998929977416992
605237,EXC,1997-06-04,6.95435094833374
605238,EXC,1997-06-05,6.95435094833374
605239,EXC,1997-06-06,6.909771919250488
605240,EXC,1997-06-09,6.95435094833374
605241,EXC,1997-06-10,6.95435094833374
605242,EXC,1997-06-11,6.998929977416992
605243,EXC,1997-06-12,7.1326680183410645
605244,EXC,1997-06-13,7.177247047424316
605245,EXC,1997-06-16,7.1326680183410645
605246,EXC,1997-06-17,7.177247047424316
605247,EXC,1997-06-18,7.1326680183410645
605248,EXC,1997-06-19,7.1326680183410645
605249,EXC,1997-06-20,7.244115829467773
605250,EXC,1997-06-23,7.310984134674072
605251,EXC,1997-06-24,7.288694858551025
605252,EXC,1997-06-25,7.154956817626953
605253,EXC,1997-06-26,7.244115829467773
605254,EXC,1997-06-27,7.377852916717529
605255,EXC,1997-06-30,7.489301204681396
605256,EXC,1997-07-01,7.667617797851562
605257,EXC,1997-07-02,7.734486103057861
605258,EXC,1997-07-03,7.801354885101318
605259,EXC,1997-07-07,7.890513896942139
605260,EXC,1997-07-08,7.957382202148437
605261,EXC,1997-07-09,7.890513896942139
605262,EXC,1997-07-10,8.068829536437988
605263,EXC,1997-07-11,8.091119766235352
605264,EXC,1997-07-14,8.135699272155762
605265,EXC,1997-07-15,8.091119766235352
605266,EXC,1997-07-16,7.979671955108643
605267,EXC,1997-07-17,7.756775856018066
605268,EXC,1997-07-18,7.756775856018066
605269,EXC,1997-07-21,7.7121968269348145
605270,EXC,1997-07-22,7.890513896942139
605271,EXC,1997-07-23,7.84593391418457
605272,EXC,1997-07-24,7.935092926025391
605273,EXC,1997-07-25,7.890513896942139
605274,EXC,1997-07-28,7.84593391418457
605275,EXC,1997-07-29,7.935092926025391
605276,EXC,1997-07-30,8.157988548278809
605277,EXC,1997-07-31,8.380884170532227
605278,EXC,1997-08-01,8.224857330322266
605279,EXC,1997-08-04,8.135699272155762
605280,EXC,1997-08-05,8.180277824401855
605281,EXC,1997-08-06,8.314016342163086
605282,EXC,1997-08-07,8.269436836242676
605283,EXC,1997-08-08,8.024250984191895
605284,EXC,1997-08-11,8.157988548278809
605285,EXC,1997-08-12,8.314016342163086
605286,EXC,1997-08-13,8.269436836242676
605287,EXC,1997-08-14,8.180277824401855
605288,EXC,1997-08-15,8.068829536437988
605289,EXC,1997-08-18,8.157988548278809
605290,EXC,1997-08-19,8.291726112365723
605291,EXC,1997-08-20,8.180277824401855
605292,EXC,1997-08-21,8.001960754394531
605293,EXC,1997-08-22,8.157988548278809
605294,EXC,1997-08-25,8.202568054199219
605295,EXC,1997-08-26,8.447752952575684
605296,EXC,1997-08-27,8.581491470336914
605297,EXC,1997-08-28,8.492332458496094
605298,EXC,1997-08-29,8.492332458496094
605299,EXC,1997-09-02,8.470043182373047
605300,EXC,1997-09-03,8.55920124053955
605301,EXC,1997-09-04,8.447752952575684
605302,EXC,1997-09-05,8.470043182373047
605303,EXC,1997-09-08,8.470043182373047
605304,EXC,1997-09-09,8.51462173461914
605305,EXC,1997-09-10,8.447752952575684
605306,EXC,1997-09-11,8.470043182373047
605307,EXC,1997-09-12,8.55920124053955
605308,EXC,1997-09-15,8.536911964416504
605309,EXC,1997-09-16,8.536911964416504
605310,EXC,1997-09-17,8.492332458496094
605311,EXC,1997-09-18,8.492332458496094
605312,EXC,1997-09-19,8.492332458496094
605313,EXC,1997-09-22,8.492332458496094
605314,EXC,1997-09-23,8.380884170532227
605315,EXC,1997-09-24,8.247146606445312
605316,EXC,1997-09-25,8.380884170532227
605317,EXC,1997-09-26,8.269436836242676
605318,EXC,1997-09-29,8.35859489440918
605319,EXC,1997-09-30,8.35859489440918
605320,EXC,1997-10-01,8.425463676452637
605321,EXC,1997-10-02,8.492332458496094
605322,EXC,1997-10-03,8.40317440032959
605323,EXC,1997-10-06,8.380884170532227
605324,EXC,1997-10-07,8.314016342163086
605325,EXC,1997-10-08,8.091119766235352
605326,EXC,1997-10-09,8.001960754394531
605327,EXC,1997-10-10,8.024250984191895
605328,EXC,1997-10-13,7.957382202148437
605329,EXC,1997-10-14,8.068829536437988
605330,EXC,1997-10-15,7.935092926025391
605331,EXC,1997-10-16,7.979671955108643
605332,EXC,1997-10-17,8.046541213989258
605333,EXC,1997-10-20,8.247146606445312
605334,EXC,1997-10-21,8.425463676452637
605335,EXC,1997-10-22,8.425463676452637
605336,EXC,1997-10-23,8.314016342163086
605337,EXC,1997-10-24,8.157988548278809
605338,EXC,1997-10-27,7.935092926025391
605339,EXC,1997-10-28,8.091119766235352
605340,EXC,1997-10-29,7.979671955108643
605341,EXC,1997-10-30,7.979671955108643
605342,EXC,1997-10-31,8.113409042358398
605343,EXC,1997-11-03,8.157988548278809
605344,EXC,1997-11-04,8.180277824401855
605345,EXC,1997-11-05,8.180277824401855
605346,EXC,1997-11-06,8.068829536437988
605347,EXC,1997-11-07,8.024250984191895
605348,EXC,1997-11-10,8.091119766235352
605349,EXC,1997-11-11,8.202568054199219
605350,EXC,1997-11-12,8.091119766235352
605351,EXC,1997-11-13,8.091119766235352
605352,EXC,1997-11-14,8.113409042358398
605353,EXC,1997-11-17,8.224857330322266
605354,EXC,1997-11-18,8.336304664611816
605355,EXC,1997-11-19,8.447752952575684
605356,EXC,1997-11-20,8.55920124053955
605357,EXC,1997-11-21,8.55920124053955
605358,EXC,1997-11-24,8.55920124053955
605359,EXC,1997-11-25,8.737518310546875
605360,EXC,1997-11-26,8.670648574829102
605361,EXC,1997-11-28,8.670648574829102
605362,EXC,1997-12-01,8.9158353805542
605363,EXC,1997-12-02,8.848965644836426
605364,EXC,1997-12-03,8.826676368713379
605365,EXC,1997-12-04,8.737518310546875
605366,EXC,1997-12-05,8.804387092590332
605367,EXC,1997-12-08,8.715228080749512
605368,EXC,1997-12-09,8.782096862792969
605369,EXC,1997-12-10,8.9158353805542
605370,EXC,1997-12-11,8.470043182373047
605371,EXC,1997-12-12,8.180277824401855
605372,EXC,1997-12-15,8.157988548278809
605373,EXC,1997-12-16,8.135699272155762
605374,EXC,1997-12-17,8.336304664611816
605375,EXC,1997-12-18,8.447752952575684
605376,EXC,1997-12-19,8.492332458496094
605377,EXC,1997-12-22,8.848965644836426
605378,EXC,1997-12-23,8.804387092590332
605379,EXC,1997-12-24,8.648359298706055
605380,EXC,1997-12-26,8.782096862792969
605381,EXC,1997-12-29,8.782096862792969
605382,EXC,1997-12-30,8.581491470336914
605383,EXC,1997-12-31,8.648359298706055
605384,EXC,1998-01-02,8.737518310546875
605385,EXC,1998-01-05,8.626070022583008
605386,EXC,1998-01-06,8.603779792785645
605387,EXC,1998-01-07,8.447752952575684
605388,EXC,1998-01-08,8.581491470336914
605389,EXC,1998-01-09,8.51462173461914
605390,EXC,1998-01-12,8.51462173461914
605391,EXC,1998-01-13,8.425463676452637
605392,EXC,1998-01-14,8.492332458496094
605393,EXC,1998-01-15,8.269436836242676
605394,EXC,1998-01-16,8.269436836242676
605395,EXC,1998-01-20,8.314016342163086
605396,EXC,1998-01-21,8.380884170532227
605397,EXC,1998-01-22,8.336304664611816
605398,EXC,1998-01-23,8.091119766235352
605399,EXC,1998-01-26,8.024250984191895
605400,EXC,1998-01-27,7.1326680183410645
605401,EXC,1998-01-28,7.088088035583496
605402,EXC,1998-01-29,6.998929977416992
605403,EXC,1998-01-30,6.753745079040527
605404,EXC,1998-02-02,6.865192890167236
605405,EXC,1998-02-03,6.820612907409668
605406,EXC,1998-02-04,6.798324108123779
605407,EXC,1998-02-05,7.177247047424316
605408,EXC,1998-02-06,7.244115829467773
605409,EXC,1998-02-09,7.288694858551025
605410,EXC,1998-02-10,7.333273887634277
605411,EXC,1998-02-11,7.221826076507568
605412,EXC,1998-02-12,7.288694858551025
605413,EXC,1998-02-13,7.177247047424316
605414,EXC,1998-02-17,7.288694858551025
605415,EXC,1998-02-18,7.154956817626953
605416,EXC,1998-02-19,7.1326680183410645
605417,EXC,1998-02-20,7.110377788543701
605418,EXC,1998-02-23,7.021220207214356
605419,EXC,1998-02-24,6.998929977416992
605420,EXC,1998-02-25,7.065799236297607
605421,EXC,1998-02-26,7.065799236297607
605422,EXC,1998-02-27,7.065799236297607
605423,EXC,1998-03-02,7.154956817626953
605424,EXC,1998-03-03,7.288694858551025
605425,EXC,1998-03-04,7.288694858551025
605426,EXC,1998-03-05,7.288694858551025
605427,EXC,1998-03-06,7.578458786010742
605428,EXC,1998-03-09,7.578458786010742
605429,EXC,1998-03-10,7.7121968269348145
605430,EXC,1998-03-11,7.6007490158081055
605431,EXC,1998-03-12,7.756775856018066
605432,EXC,1998-03-13,7.77906608581543
605433,EXC,1998-03-16,7.667617797851562
605434,EXC,1998-03-17,7.6230387687683105
605435,EXC,1998-03-18,7.734486103057861
605436,EXC,1998-03-19,7.667617797851562
605437,EXC,1998-03-20,7.77906608581543
605438,EXC,1998-03-23,7.823645114898682
605439,EXC,1998-03-24,7.84593391418457
605440,EXC,1998-03-25,7.801354885101318
605441,EXC,1998-03-26,7.667617797851562
605442,EXC,1998-03-27,7.7121968269348145
605443,EXC,1998-03-30,7.801354885101318
605444,EXC,1998-03-31,7.890513896942139
605445,EXC,1998-04-01,7.979671955108643
605446,EXC,1998-04-02,7.935092926025391
605447,EXC,1998-04-03,7.84593391418457
605448,EXC,1998-04-06,7.77906608581543
605449,EXC,1998-04-07,7.7121968269348145
605450,EXC,1998-04-08,7.801354885101318
605451,EXC,1998-04-09,7.756775856018066
605452,EXC,1998-04-13,7.556169986724853
605453,EXC,1998-04-14,7.689907073974609
605454,EXC,1998-04-15,7.868224143981934
605455,EXC,1998-04-16,7.689907073974609
605456,EXC,1998-04-17,7.823645114898682
605457,EXC,1998-04-20,7.84593391418457
605458,EXC,1998-04-21,7.957382202148437
605459,EXC,1998-04-22,8.068829536437988
605460,EXC,1998-04-23,7.957382202148437
605461,EXC,1998-04-24,7.979671955108643
605462,EXC,1998-04-27,7.957382202148437
605463,EXC,1998-04-28,7.979671955108643
605464,EXC,1998-04-29,7.890513896942139
605465,EXC,1998-04-30,8.492332458496094
605466,EXC,1998-05-01,8.55920124053955
605467,EXC,1998-05-04,8.492332458496094
605468,EXC,1998-05-05,8.380884170532227
605469,EXC,1998-05-06,8.314016342163086
605470,EXC,1998-05-07,8.247146606445312
605471,EXC,1998-05-08,8.470043182373047
605472,EXC,1998-05-11,8.536911964416504
605473,EXC,1998-05-12,8.425463676452637
605474,EXC,1998-05-13,8.291726112365723
605475,EXC,1998-05-14,8.425463676452637
605476,EXC,1998-05-15,9.36162567138672
605477,EXC,1998-05-18,9.45078468322754
605478,EXC,1998-05-19,9.740549087524414
605479,EXC,1998-05-20,9.807417869567873
605480,EXC,1998-05-21,9.673680305480955
605481,EXC,1998-05-22,9.6068115234375
605482,EXC,1998-05-26,9.65139102935791
605483,EXC,1998-05-27,9.718259811401367
605484,EXC,1998-05-28,10.008024215698242
605485,EXC,1998-05-29,10.0748929977417
605486,EXC,1998-06-01,10.27549934387207
605487,EXC,1998-06-02,10.208630561828612
605488,EXC,1998-06-03,10.23091983795166
605489,EXC,1998-06-04,10.030314445495604
605490,EXC,1998-06-05,10.008024215698242
605491,EXC,1998-06-08,9.985734939575195
605492,EXC,1998-06-09,10.141761779785156
605493,EXC,1998-06-10,10.38694667816162
605494,EXC,1998-06-11,10.676712036132812
605495,EXC,1998-06-12,10.609843254089355
605496,EXC,1998-06-15,10.721290588378906
605497,EXC,1998-06-16,10.453816413879396
605498,EXC,1998-06-17,10.498394966125488
605499,EXC,1998-06-18,10.565263748168944
605500,EXC,1998-06-19,10.431526184082031
605501,EXC,1998-06-22,10.320077896118164
605502,EXC,1998-06-23,10.297788619995115
605503,EXC,1998-06-24,10.27549934387207
605504,EXC,1998-06-25,10.164051055908203
605505,EXC,1998-06-26,10.164051055908203
605506,EXC,1998-06-29,10.342368125915527
605507,EXC,1998-06-30,10.409236907958984
605508,EXC,1998-07-01,10.542974472045898
605509,EXC,1998-07-02,10.65442180633545
605510,EXC,1998-07-06,10.520685195922852
605511,EXC,1998-07-07,10.542974472045898
605512,EXC,1998-07-08,10.498394966125488
605513,EXC,1998-07-09,10.431526184082031
605514,EXC,1998-07-10,10.520685195922852
605515,EXC,1998-07-13,10.342368125915527
605516,EXC,1998-07-14,10.297788619995115
605517,EXC,1998-07-15,10.320077896118164
605518,EXC,1998-07-16,10.27549934387207
605519,EXC,1998-07-17,10.38694667816162
605520,EXC,1998-07-20,10.409236907958984
605521,EXC,1998-07-21,10.47610569000244
605522,EXC,1998-07-22,10.565263748168944
605523,EXC,1998-07-23,10.520685195922852
605524,EXC,1998-07-24,10.520685195922852
605525,EXC,1998-07-27,10.542974472045898
605526,EXC,1998-07-28,10.565263748168944
605527,EXC,1998-07-29,10.676712036132812
605528,EXC,1998-07-30,10.765870094299316
605529,EXC,1998-07-31,10.676712036132812
605530,EXC,1998-08-03,10.69900131225586
605531,EXC,1998-08-04,10.632132530212402
605532,EXC,1998-08-05,10.542974472045898
605533,EXC,1998-08-06,10.542974472045898
605534,EXC,1998-08-07,10.69900131225586
605535,EXC,1998-08-10,10.65442180633545
605536,EXC,1998-08-11,10.676712036132812
605537,EXC,1998-08-12,11.122504234313965
605538,EXC,1998-08-13,10.988765716552734
605539,EXC,1998-08-14,11.055635452270508
605540,EXC,1998-08-17,11.211662292480469
605541,EXC,1998-08-18,11.300820350646973
605542,EXC,1998-08-19,11.189372062683104
605543,EXC,1998-08-20,11.16708278656006
605544,EXC,1998-08-21,11.36768913269043
605545,EXC,1998-08-24,11.434557914733888
605546,EXC,1998-08-25,11.434557914733888
605547,EXC,1998-08-26,11.724322319030762
605548,EXC,1998-08-27,11.813481330871582
605549,EXC,1998-08-28,12.19240379333496
605550,EXC,1998-08-31,12.214693069458008
605551,EXC,1998-09-01,12.058666229248049
605552,EXC,1998-09-02,11.434557914733888
605553,EXC,1998-09-03,11.36768913269043
605554,EXC,1998-09-04,11.345398902893066
605555,EXC,1998-09-08,11.657453536987305
605556,EXC,1998-09-09,11.546006202697754
605557,EXC,1998-09-10,11.657453536987305
605558,EXC,1998-09-11,11.813481330871582
605559,EXC,1998-09-14,11.835769653320312
605560,EXC,1998-09-15,12.014086723327637
605561,EXC,1998-09-16,12.08095645904541
605562,EXC,1998-09-17,12.125535011291504
605563,EXC,1998-09-18,12.170113563537598
605564,EXC,1998-09-21,12.236983299255373
605565,EXC,1998-09-22,12.170113563537598
605566,EXC,1998-09-23,12.214693069458008
605567,EXC,1998-09-24,11.94721794128418
605568,EXC,1998-09-25,12.170113563537598
605569,EXC,1998-09-28,12.259271621704102
605570,EXC,1998-09-29,12.370719909667969
605571,EXC,1998-09-30,13.106277465820312
605572,EXC,1998-10-01,13.17314624786377
605573,EXC,1998-10-02,13.32917308807373
605574,EXC,1998-10-05,13.373751640319824
605575,EXC,1998-10-06,13.819543838500977
605576,EXC,1998-10-07,14.176177024841309
605577,EXC,1998-10-08,14.510520935058594
605578,EXC,1998-10-09,14.176177024841309
605579,EXC,1998-10-12,13.685806274414062
605580,EXC,1998-10-13,14.020150184631348
605581,EXC,1998-10-14,13.930991172790527
605582,EXC,1998-10-15,13.819543838500977
605583,EXC,1998-10-16,13.552067756652832
605584,EXC,1998-10-19,13.70809555053711
605585,EXC,1998-10-20,13.930991172790527
605586,EXC,1998-10-21,13.841833114624023
605587,EXC,1998-10-22,13.997859954833984
605588,EXC,1998-10-23,13.819543838500977
605589,EXC,1998-10-26,13.574357986450195
605590,EXC,1998-10-27,13.462909698486328
605591,EXC,1998-10-28,13.641226768493652
605592,EXC,1998-10-29,13.59664821624756
605593,EXC,1998-10-30,13.819543838500977
605594,EXC,1998-11-02,13.930991172790527
605595,EXC,1998-11-03,14.176177024841309
605596,EXC,1998-11-04,14.243045806884766
605597,EXC,1998-11-05,14.176177024841309
605598,EXC,1998-11-06,14.220755577087402
605599,EXC,1998-11-09,14.37678337097168
605600,EXC,1998-11-10,14.48823070526123
605601,EXC,1998-11-11,14.421361923217772
605602,EXC,1998-11-12,14.37678337097168
605603,EXC,1998-11-13,14.443652153015137
605604,EXC,1998-11-16,14.599678993225098
605605,EXC,1998-11-17,14.62196922302246
605606,EXC,1998-11-18,14.62196922302246
605607,EXC,1998-11-19,14.633112907409668
605608,EXC,1998-11-20,14.510520935058594
605609,EXC,1998-11-23,14.688837051391602
605610,EXC,1998-11-24,14.844863891601562
605611,EXC,1998-11-25,14.822574615478516
605612,EXC,1998-11-27,14.666547775268556
605613,EXC,1998-11-30,14.309913635253906
605614,EXC,1998-12-01,14.599678993225098
605615,EXC,1998-12-02,14.48823070526123
605616,EXC,1998-12-03,14.4659423828125
605617,EXC,1998-12-04,14.711127281188965
605618,EXC,1998-12-07,14.599678993225098
605619,EXC,1998-12-08,14.53281021118164
605620,EXC,1998-12-09,14.309913635253906
605621,EXC,1998-12-10,14.109308242797852
605622,EXC,1998-12-11,13.90870189666748
605623,EXC,1998-12-14,13.975570678710938
605624,EXC,1998-12-15,14.087018966674805
605625,EXC,1998-12-16,14.37678337097168
605626,EXC,1998-12-17,14.599678993225098
605627,EXC,1998-12-18,14.934022903442385
605628,EXC,1998-12-21,15.04547119140625
605629,EXC,1998-12-22,14.822574615478516
605630,EXC,1998-12-23,14.934022903442385
605631,EXC,1998-12-24,14.867154121398926
605632,EXC,1998-12-28,14.599678993225098
605633,EXC,1998-12-29,14.688837051391602
605634,EXC,1998-12-30,14.711127281188965
605635,EXC,1998-12-31,14.889444351196287
605636,EXC,1999-01-04,14.599678993225098
605637,EXC,1999-01-05,14.53281021118164
605638,EXC,1999-01-06,14.243045806884766
605639,EXC,1999-01-07,14.153886795043944
605640,EXC,1999-01-08,13.997859954833984
605641,EXC,1999-01-11,13.930991172790527
605642,EXC,1999-01-12,13.841833114624023
605643,EXC,1999-01-13,13.819543838500977
605644,EXC,1999-01-14,13.574357986450195
605645,EXC,1999-01-15,13.75267505645752
605646,EXC,1999-01-19,13.6635160446167
605647,EXC,1999-01-20,13.529779434204102
605648,EXC,1999-01-21,13.552067756652832
605649,EXC,1999-01-22,13.618936538696287
605650,EXC,1999-01-25,13.462909698486328
605651,EXC,1999-01-26,13.70809555053711
605652,EXC,1999-01-27,13.462909698486328
605653,EXC,1999-01-28,13.529779434204102
605654,EXC,1999-01-29,13.618936538696287
605655,EXC,1999-02-01,13.396040916442873
605656,EXC,1999-02-02,13.418331146240234
605657,EXC,1999-02-03,13.462909698486328
605658,EXC,1999-02-04,13.284592628479004
605659,EXC,1999-02-05,13.08398723602295
605660,EXC,1999-02-08,12.861090660095217
605661,EXC,1999-02-09,12.593615531921388
605662,EXC,1999-02-10,12.838802337646484
605663,EXC,1999-02-11,12.838802337646484
605664,EXC,1999-02-12,12.794222831726074
605665,EXC,1999-02-16,12.972538948059082
605666,EXC,1999-02-17,13.440621376037598
605667,EXC,1999-02-18,13.507489204406738
605668,EXC,1999-02-19,13.217724800109863
605669,EXC,1999-02-22,13.24001407623291
605670,EXC,1999-02-23,13.440621376037598
605671,EXC,1999-02-24,13.03940773010254
605672,EXC,1999-02-25,12.771932601928713
605673,EXC,1999-02-26,12.705063819885254
605674,EXC,1999-03-01,12.571327209472656
605675,EXC,1999-03-02,12.682774543762209
605676,EXC,1999-03-03,12.927960395812988
605677,EXC,1999-03-04,13.418331146240234
605678,EXC,1999-03-05,13.95328140258789
605679,EXC,1999-03-08,13.997859954833984
605680,EXC,1999-03-09,13.819543838500977
605681,EXC,1999-03-10,13.797253608703612
605682,EXC,1999-03-11,13.975570678710938
605683,EXC,1999-03-12,14.243045806884766
605684,EXC,1999-03-15,14.33220386505127
605685,EXC,1999-03-16,14.555100440979004
605686,EXC,1999-03-17,14.555100440979004
605687,EXC,1999-03-18,14.934022903442385
605688,EXC,1999-03-19,14.978602409362791
605689,EXC,1999-03-22,15.290656089782717
605690,EXC,1999-03-23,15.1569185256958
605691,EXC,1999-03-24,15.513551712036133
605692,EXC,1999-03-25,16.093080520629883
605693,EXC,1999-03-26,16.315977096557617
605694,EXC,1999-03-29,16.5611629486084
605695,EXC,1999-03-30,16.472003936767578
605696,EXC,1999-03-31,16.494293212890625
605697,EXC,1999-04-01,16.53887367248535
605698,EXC,1999-04-05,16.694900512695312
605699,EXC,1999-04-06,16.7840576171875
605700,EXC,1999-04-07,16.7840576171875
605701,EXC,1999-04-08,16.694900512695312
605702,EXC,1999-04-09,16.850927352905273
605703,EXC,1999-04-12,16.761768341064453
605704,EXC,1999-04-13,16.828638076782227
605705,EXC,1999-04-14,15.892475128173828
605706,EXC,1999-04-15,16.04850196838379
605707,EXC,1999-04-16,16.516582489013672
605708,EXC,1999-04-19,16.7840576171875
605709,EXC,1999-04-20,16.87321662902832
605710,EXC,1999-04-21,16.917795181274414
605711,EXC,1999-04-22,16.36055564880371
605712,EXC,1999-04-23,16.405136108398438
605713,EXC,1999-04-26,16.494293212890625
605714,EXC,1999-04-27,16.7840576171875
605715,EXC,1999-04-28,16.984664916992188
605716,EXC,1999-04-29,16.940086364746094
605717,EXC,1999-04-30,16.917795181274414
605718,EXC,1999-05-03,17.073823928833008
605719,EXC,1999-05-04,17.1184024810791
605720,EXC,1999-05-05,17.073823928833008
605721,EXC,1999-05-06,17.096113204956055
605722,EXC,1999-05-07,17.1184024810791
605723,EXC,1999-05-10,17.006954193115234
605724,EXC,1999-05-11,16.984664916992188
605725,EXC,1999-05-12,16.984664916992188
605726,EXC,1999-05-13,17.096113204956055
605727,EXC,1999-05-14,16.672611236572266
605728,EXC,1999-05-17,16.80634880065918
605729,EXC,1999-05-18,16.761768341064453
605730,EXC,1999-05-19,17.252140045166016
605731,EXC,1999-05-20,17.162981033325195
605732,EXC,1999-05-21,17.29671859741211
605733,EXC,1999-05-24,17.831668853759766
605734,EXC,1999-05-25,17.564193725585938
605735,EXC,1999-05-26,17.519615173339844
605736,EXC,1999-05-27,17.22985076904297
605737,EXC,1999-05-28,17.45274543762207
605738,EXC,1999-06-01,17.096113204956055
605739,EXC,1999-06-02,16.672611236572266
605740,EXC,1999-06-03,16.583452224731445
605741,EXC,1999-06-04,16.516582489013672
605742,EXC,1999-06-07,16.62803077697754
605743,EXC,1999-06-08,16.427425384521484
605744,EXC,1999-06-09,16.761768341064453
605745,EXC,1999-06-10,16.7840576171875
605746,EXC,1999-06-11,16.984664916992188
605747,EXC,1999-06-14,17.22985076904297
605748,EXC,1999-06-15,17.22985076904297
605749,EXC,1999-06-16,17.14069175720215
605750,EXC,1999-06-17,16.80634880065918
605751,EXC,1999-06-18,16.739479064941406
605752,EXC,1999-06-21,16.44971466064453
605753,EXC,1999-06-22,16.472003936767578
605754,EXC,1999-06-23,16.226818084716797
605755,EXC,1999-06-24,15.736448287963867
605756,EXC,1999-06-25,15.335234642028809
605757,EXC,1999-06-28,15.402104377746582
605758,EXC,1999-06-29,15.312946319580078
605759,EXC,1999-06-30,14.934022903442385
605760,EXC,1999-07-01,14.934022903442385
605761,EXC,1999-07-02,14.978602409362791
605762,EXC,1999-07-06,14.91173267364502
605763,EXC,1999-07-07,14.95631217956543
605764,EXC,1999-07-08,15.1569185256958
605765,EXC,1999-07-09,15.268366813659668
605766,EXC,1999-07-12,15.1569185256958
605767,EXC,1999-07-13,15.424393653869627
605768,EXC,1999-07-14,15.424393653869627
605769,EXC,1999-07-15,15.513551712036133
605770,EXC,1999-07-16,15.558131217956545
605771,EXC,1999-07-19,15.758737564086914
605772,EXC,1999-07-20,15.558131217956545
605773,EXC,1999-07-21,15.424393653869627
605774,EXC,1999-07-22,15.513551712036133
605775,EXC,1999-07-23,15.357524871826172
605776,EXC,1999-07-26,15.446682929992676
605777,EXC,1999-07-27,15.201498031616213
605778,EXC,1999-07-28,15.067760467529297
605779,EXC,1999-07-29,15.1569185256958
605780,EXC,1999-07-30,15.112339973449709
605781,EXC,1999-08-02,15.112339973449709
605782,EXC,1999-08-03,15.424393653869627
605783,EXC,1999-08-04,15.134629249572754
605784,EXC,1999-08-05,15.268366813659668
605785,EXC,1999-08-06,15.134629249572754
605786,EXC,1999-08-09,15.090049743652344
605787,EXC,1999-08-10,15.1569185256958
605788,EXC,1999-08-11,15.223787307739258
605789,EXC,1999-08-12,14.978602409362791
605790,EXC,1999-08-13,15.112339973449709
605791,EXC,1999-08-16,14.867154121398926
605792,EXC,1999-08-17,14.711127281188965
605793,EXC,1999-08-18,14.577388763427734
605794,EXC,1999-08-19,14.800285339355469
605795,EXC,1999-08-20,15.223787307739258
605796,EXC,1999-08-23,14.95631217956543
605797,EXC,1999-08-24,15.134629249572754
605798,EXC,1999-08-25,15.201498031616213
605799,EXC,1999-08-26,14.934022903442385
605800,EXC,1999-08-27,14.800285339355469
605801,EXC,1999-08-30,14.711127281188965
605802,EXC,1999-08-31,14.48823070526123
605803,EXC,1999-09-01,14.577388763427734
605804,EXC,1999-09-02,14.4659423828125
605805,EXC,1999-09-03,14.777996063232422
605806,EXC,1999-09-07,14.510520935058594
605807,EXC,1999-09-08,14.75570583343506
605808,EXC,1999-09-09,14.978602409362791
605809,EXC,1999-09-10,14.91173267364502
605810,EXC,1999-09-13,14.688837051391602
605811,EXC,1999-09-14,14.37678337097168
605812,EXC,1999-09-15,14.555100440979004
605813,EXC,1999-09-16,14.243045806884766
605814,EXC,1999-09-17,14.62196922302246
605815,EXC,1999-09-20,14.37678337097168
605816,EXC,1999-09-21,13.886411666870115
605817,EXC,1999-09-22,13.59664821624756
605818,EXC,1999-09-23,12.994829177856444
605819,EXC,1999-09-24,13.507489204406738
605820,EXC,1999-09-27,13.24001407623291
605821,EXC,1999-09-28,12.794222831726074
605822,EXC,1999-09-29,12.905670166015623
605823,EXC,1999-09-30,13.373751640319824
605824,EXC,1999-10-01,13.574357986450195
605825,EXC,1999-10-04,13.841833114624023
605826,EXC,1999-10-05,13.462909698486328
605827,EXC,1999-10-06,13.618936538696287
605828,EXC,1999-10-07,13.396040916442873
605829,EXC,1999-10-08,13.373751640319824
605830,EXC,1999-10-11,13.1954345703125
605831,EXC,1999-10-12,13.262304306030272
605832,EXC,1999-10-13,13.373751640319824
605833,EXC,1999-10-14,13.507489204406738
605834,EXC,1999-10-15,13.24001407623291
605835,EXC,1999-10-18,13.462909698486328
605836,EXC,1999-10-19,13.217724800109863
605837,EXC,1999-10-20,13.306882858276367
605838,EXC,1999-10-21,13.24001407623291
605839,EXC,1999-10-22,13.306882858276367
605840,EXC,1999-10-25,13.106277465820312
605841,EXC,1999-10-26,13.24001407623291
605842,EXC,1999-10-27,13.485199928283691
605843,EXC,1999-10-28,13.59664821624756
605844,EXC,1999-10-29,13.618936538696287
605845,EXC,1999-11-01,13.70809555053711
605846,EXC,1999-11-02,13.6635160446167
605847,EXC,1999-11-03,13.730384826660156
605848,EXC,1999-11-04,13.59664821624756
605849,EXC,1999-11-05,13.485199928283691
605850,EXC,1999-11-08,13.351462364196776
605851,EXC,1999-11-09,13.106277465820312
605852,EXC,1999-11-10,12.861090660095217
605853,EXC,1999-11-11,12.794222831726074
605854,EXC,1999-11-12,12.905670166015623
605855,EXC,1999-11-15,12.727354049682615
605856,EXC,1999-11-16,12.638195037841797
605857,EXC,1999-11-17,12.459878921508787
605858,EXC,1999-11-18,12.415300369262695
605859,EXC,1999-11-19,12.370719909667969
605860,EXC,1999-11-22,12.147825241088867
605861,EXC,1999-11-23,11.88035011291504
605862,EXC,1999-11-24,11.702033042907717
605863,EXC,1999-11-26,11.746611595153809
605864,EXC,1999-11-29,11.2339506149292
605865,EXC,1999-11-30,11.746611595153809
605866,EXC,1999-12-01,11.479137420654297
605867,EXC,1999-12-02,11.902639389038086
605868,EXC,1999-12-03,11.88035011291504
605869,EXC,1999-12-06,11.94721794128418
605870,EXC,1999-12-07,12.036376953125
605871,EXC,1999-12-08,11.88035011291504
605872,EXC,1999-12-09,11.79119110107422
605873,EXC,1999-12-10,12.036376953125
605874,EXC,1999-12-13,11.813481330871582
605875,EXC,1999-12-14,11.679742813110352
605876,EXC,1999-12-15,11.969508171081545
605877,EXC,1999-12-16,11.858059883117676
605878,EXC,1999-12-17,11.969508171081545
605879,EXC,1999-12-20,12.125535011291504
605880,EXC,1999-12-21,12.236983299255373
605881,EXC,1999-12-22,12.303852081298828
605882,EXC,1999-12-23,12.348430633544922
605883,EXC,1999-12-27,12.303852081298828
605884,EXC,1999-12-28,12.19240379333496
605885,EXC,1999-12-29,12.08095645904541
605886,EXC,1999-12-30,12.370719909667969
605887,EXC,1999-12-31,12.393010139465332
605888,EXC,2000-01-03,12.08095645904541
605889,EXC,2000-01-04,11.99179744720459
605890,EXC,2000-01-05,12.571327209472656
605891,EXC,2000-01-06,12.593615531921388
605892,EXC,2000-01-07,12.593615531921388
605893,EXC,2000-01-10,13.351462364196776
605894,EXC,2000-01-11,13.262304306030272
605895,EXC,2000-01-12,13.373751640319824
605896,EXC,2000-01-13,13.774964332580566
605897,EXC,2000-01-14,13.730384826660156
605898,EXC,2000-01-18,13.440621376037598
605899,EXC,2000-01-19,13.685806274414062
605900,EXC,2000-01-20,13.485199928283691
605901,EXC,2000-01-21,13.864123344421388
605902,EXC,2000-01-24,14.48823070526123
605903,EXC,2000-01-25,14.265335083007812
605904,EXC,2000-01-26,14.577388763427734
605905,EXC,2000-01-27,14.978602409362791
605906,EXC,2000-01-28,14.688837051391602
605907,EXC,2000-01-31,14.889444351196287
605908,EXC,2000-02-01,14.822574615478516
605909,EXC,2000-02-02,14.867154121398926
605910,EXC,2000-02-03,15.513551712036133
605911,EXC,2000-02-04,15.335234642028809
605912,EXC,2000-02-07,14.978602409362791
605913,EXC,2000-02-08,15.112339973449709
605914,EXC,2000-02-09,15.1569185256958
605915,EXC,2000-02-10,14.95631217956543
605916,EXC,2000-02-11,14.711127281188965
605917,EXC,2000-02-14,14.688837051391602
605918,EXC,2000-02-15,14.577388763427734
605919,EXC,2000-02-16,14.53281021118164
605920,EXC,2000-02-17,14.354494094848633
605921,EXC,2000-02-18,14.109308242797852
605922,EXC,2000-02-22,14.198466300964355
605923,EXC,2000-02-23,14.399072647094728
605924,EXC,2000-02-24,13.552067756652832
605925,EXC,2000-02-25,13.75267505645752
605926,EXC,2000-02-28,14.020150184631348
605927,EXC,2000-02-29,13.306882858276367
605928,EXC,2000-03-01,13.462909698486328
605929,EXC,2000-03-02,13.90870189666748
605930,EXC,2000-03-03,14.087018966674805
605931,EXC,2000-03-06,13.819543838500977
605932,EXC,2000-03-07,13.462909698486328
605933,EXC,2000-03-08,13.618936538696287
605934,EXC,2000-03-09,13.6635160446167
605935,EXC,2000-03-10,13.641226768493652
605936,EXC,2000-03-13,13.59664821624756
605937,EXC,2000-03-14,13.306882858276367
605938,EXC,2000-03-15,13.774964332580566
605939,EXC,2000-03-16,14.287625312805176
605940,EXC,2000-03-17,13.730384826660156
605941,EXC,2000-03-20,13.70809555053711
605942,EXC,2000-03-21,13.819543838500977
605943,EXC,2000-03-22,13.462909698486328
605944,EXC,2000-03-23,13.351462364196776
605945,EXC,2000-03-24,13.552067756652832
605946,EXC,2000-03-27,13.306882858276367
605947,EXC,2000-03-28,13.08398723602295
605948,EXC,2000-03-29,13.262304306030272
605949,EXC,2000-03-30,13.24001407623291
605950,EXC,2000-03-31,13.150856018066406
605951,EXC,2000-04-03,13.17314624786377
605952,EXC,2000-04-04,14.042439460754396
605953,EXC,2000-04-05,14.4659423828125
605954,EXC,2000-04-06,14.131598472595217
605955,EXC,2000-04-07,14.153886795043944
605956,EXC,2000-04-10,14.75570583343506
605957,EXC,2000-04-11,14.867154121398926
605958,EXC,2000-04-12,15.1569185256958
605959,EXC,2000-04-13,15.535841941833496
605960,EXC,2000-04-14,15.324090957641602
605961,EXC,2000-04-17,14.978602409362791
605962,EXC,2000-04-18,14.599678993225098
605963,EXC,2000-04-19,14.510520935058594
605964,EXC,2000-04-20,14.844863891601562
605965,EXC,2000-04-24,14.978602409362791
605966,EXC,2000-04-25,15.402104377746582
605967,EXC,2000-04-26,15.558131217956545
605968,EXC,2000-04-27,15.357524871826172
605969,EXC,2000-04-28,14.867154121398926
605970,EXC,2000-05-01,14.889444351196287
605971,EXC,2000-05-02,14.510520935058594
605972,EXC,2000-05-03,14.822574615478516
605973,EXC,2000-05-04,15.179207801818848
605974,EXC,2000-05-05,15.335234642028809
605975,EXC,2000-05-08,15.424393653869627
605976,EXC,2000-05-09,15.602709770202637
605977,EXC,2000-05-10,15.959343910217283
605978,EXC,2000-05-11,16.226818084716797
605979,EXC,2000-05-12,15.914765357971191
605980,EXC,2000-05-15,15.981633186340332
605981,EXC,2000-05-16,15.914765357971191
605982,EXC,2000-05-17,15.424393653869627
605983,EXC,2000-05-18,15.424393653869627
605984,EXC,2000-05-19,15.491262435913086
605985,EXC,2000-05-22,16.115371704101562
605986,EXC,2000-05-23,16.115371704101562
605987,EXC,2000-05-24,16.405136108398438
605988,EXC,2000-05-25,16.115371704101562
605989,EXC,2000-05-26,16.115371704101562
605990,EXC,2000-05-30,15.78102684020996
605991,EXC,2000-05-31,15.669578552246094
605992,EXC,2000-06-01,15.558131217956545
605993,EXC,2000-06-02,15.513551712036133
605994,EXC,2000-06-05,15.023180961608888
605995,EXC,2000-06-06,15.1569185256958
605996,EXC,2000-06-07,14.91173267364502
605997,EXC,2000-06-08,15.268366813659668
605998,EXC,2000-06-09,15.803317070007324
605999,EXC,2000-06-12,15.836750984191896
606000,EXC,2000-06-13,15.758737564086914
606001,EXC,2000-06-14,15.335234642028809
606002,EXC,2000-06-15,15.357524871826172
606003,EXC,2000-06-16,15.379815101623535
606004,EXC,2000-06-19,15.268366813659668
606005,EXC,2000-06-20,15.134629249572754
606006,EXC,2000-06-21,15.112339973449709
606007,EXC,2000-06-22,15.023180961608888
606008,EXC,2000-06-23,15.090049743652344
606009,EXC,2000-06-26,15.246076583862305
606010,EXC,2000-06-27,14.688837051391602
606011,EXC,2000-06-28,15.23493194580078
606012,EXC,2000-06-29,15.023180961608888
606013,EXC,2000-06-30,14.37678337097168
606014,EXC,2000-07-03,14.844863891601562
606015,EXC,2000-07-05,14.48823070526123
606016,EXC,2000-07-06,14.666547775268556
606017,EXC,2000-07-07,14.711127281188965
606018,EXC,2000-07-10,14.978602409362791
606019,EXC,2000-07-11,15.379815101623535
606020,EXC,2000-07-12,15.223787307739258
606021,EXC,2000-07-13,15.335234642028809
606022,EXC,2000-07-14,15.223787307739258
606023,EXC,2000-07-17,15.625
606024,EXC,2000-07-18,15.736448287963867
606025,EXC,2000-07-19,15.892475128173828
606026,EXC,2000-07-20,15.513551712036133
606027,EXC,2000-07-21,15.691868782043455
606028,EXC,2000-07-24,15.513551712036133
606029,EXC,2000-07-25,15.625
606030,EXC,2000-07-26,15.296229362487791
606031,EXC,2000-07-27,15.558131217956545
606032,EXC,2000-07-28,15.513551712036133
606033,EXC,2000-07-31,15.223787307739258
606034,EXC,2000-08-01,15.625
606035,EXC,2000-08-02,15.669578552246094
606036,EXC,2000-08-03,16.09865379333496
606037,EXC,2000-08-04,16.405136108398438
606038,EXC,2000-08-07,16.834209442138672
606039,EXC,2000-08-08,16.7840576171875
606040,EXC,2000-08-09,16.650320053100586
606041,EXC,2000-08-10,16.566734313964844
606042,EXC,2000-08-11,16.8787899017334
606043,EXC,2000-08-14,17.14069175720215
606044,EXC,2000-08-15,17.45274543762207
606045,EXC,2000-08-16,17.29671859741211
606046,EXC,2000-08-17,17.38587760925293
606047,EXC,2000-08-18,17.363588333129883
606048,EXC,2000-08-21,17.252140045166016
606049,EXC,2000-08-22,17.31900978088379
606050,EXC,2000-08-23,17.47503662109375
606051,EXC,2000-08-24,17.274429321289062
606052,EXC,2000-08-25,17.05153465270996
606053,EXC,2000-08-28,17.341297149658203
606054,EXC,2000-08-29,17.02924346923828
606055,EXC,2000-08-30,17.1184024810791
606056,EXC,2000-08-31,17.19084358215332
606057,EXC,2000-09-01,17.22985076904297
606058,EXC,2000-09-05,17.430456161499023
606059,EXC,2000-09-06,17.764799118041992
606060,EXC,2000-09-07,18.076854705810547
606061,EXC,2000-09-08,19.157899856567383
606062,EXC,2000-09-11,19.887882232666016
606063,EXC,2000-09-12,20.03833770751953
606064,EXC,2000-09-13,20.372682571411133
606065,EXC,2000-09-14,20.06062889099121
606066,EXC,2000-09-15,20.86862564086914
606067,EXC,2000-09-18,20.573287963867188
606068,EXC,2000-09-19,19.748573303222656
606069,EXC,2000-09-20,19.43651962280273
606070,EXC,2000-09-21,19.414230346679688
606071,EXC,2000-09-22,19.99375915527344
606072,EXC,2000-09-25,19.83773231506348
606073,EXC,2000-09-26,20.528709411621094
606074,EXC,2000-09-27,21.13610076904297
606075,EXC,2000-09-28,21.353424072265625
606076,EXC,2000-09-29,21.60418128967285
606077,EXC,2000-10-02,21.955242156982425
606078,EXC,2000-10-03,21.0859489440918
606079,EXC,2000-10-04,20.328102111816406
606080,EXC,2000-10-05,19.83773231506348
606081,EXC,2000-10-06,20.19436454772949
606082,EXC,2000-10-09,20.172075271606445
606083,EXC,2000-10-10,20.97450065612793
606084,EXC,2000-10-11,20.77389335632324
606085,EXC,2000-10-12,20.484130859375
606086,EXC,2000-10-13,20.662446975708008
606087,EXC,2000-10-16,21.55402946472168
606088,EXC,2000-10-17,21.97753143310547
606089,EXC,2000-10-18,21.353424072265625
606090,EXC,2000-10-19,21.42029190063477
606091,EXC,2000-10-20,21.21968650817871
606092,EXC,2000-10-23,21.71005630493164
606093,EXC,2000-10-24,21.28655433654785
606094,EXC,2000-10-25,21.687767028808597
606095,EXC,2000-10-26,20.1497859954834
606096,EXC,2000-10-27,20.68473625183105
606097,EXC,2000-10-30,21.665477752685547
606098,EXC,2000-10-31,21.44258117675781
606099,EXC,2000-11-01,21.353424072265625
606100,EXC,2000-11-02,20.996789932250977
606101,EXC,2000-11-03,20.372682571411133
606102,EXC,2000-11-06,19.926889419555664
606103,EXC,2000-11-07,20.12749671936035
606104,EXC,2000-11-08,20.88534164428711
606105,EXC,2000-11-09,20.996789932250977
606106,EXC,2000-11-10,21.28655433654785
606107,EXC,2000-11-13,21.42029190063477
606108,EXC,2000-11-14,20.81847381591797
606109,EXC,2000-11-15,20.88534164428711
606110,EXC,2000-11-16,21.353424072265625
606111,EXC,2000-11-17,21.821504592895508
606112,EXC,2000-11-20,21.93295288085937
606113,EXC,2000-11-21,22.022111892700195
606114,EXC,2000-11-22,22.401033401489254
606115,EXC,2000-11-24,21.955242156982425
606116,EXC,2000-11-27,22.13355827331543
606117,EXC,2000-11-28,22.913694381713867
606118,EXC,2000-11-29,23.114301681518555
606119,EXC,2000-11-30,23.62696075439453
606120,EXC,2000-12-01,23.002853393554688
606121,EXC,2000-12-04,23.28459358215332
606122,EXC,2000-12-05,22.47146987915039
606123,EXC,2000-12-06,22.546361923217773
606124,EXC,2000-12-07,23.85877227783203
606125,EXC,2000-12-08,23.769615173339844
606126,EXC,2000-12-11,23.377317428588867
606127,EXC,2000-12-12,24.12624740600586
606128,EXC,2000-12-13,23.54136848449707
606129,EXC,2000-12-14,23.30599021911621
606130,EXC,2000-12-15,22.7318115234375
606131,EXC,2000-12-18,22.870899200439453
606132,EXC,2000-12-19,23.54850196838379
606133,EXC,2000-12-20,24.358060836791992
606134,EXC,2000-12-21,23.98002815246582
606135,EXC,2000-12-22,24.41868782043457
606136,EXC,2000-12-26,25.14265251159668
606137,EXC,2000-12-27,25.267475128173828
606138,EXC,2000-12-28,24.73609161376953
606139,EXC,2000-12-29,25.039230346679688
606140,EXC,2001-01-02,24.208274841308597
606141,EXC,2001-01-03,22.450071334838867
606142,EXC,2001-01-04,21.51569175720215
606143,EXC,2001-01-05,21.291013717651367
606144,EXC,2001-01-08,22.01141166687012
606145,EXC,2001-01-09,22.28958511352539
606146,EXC,2001-01-10,21.13052749633789
606147,EXC,2001-01-11,20.206846237182617
606148,EXC,2001-01-12,20.3138370513916
606149,EXC,2001-01-16,19.793153762817383
606150,EXC,2001-01-17,20.880884170532227
606151,EXC,2001-01-18,20.916547775268555
606152,EXC,2001-01-19,21.173324584960938
606153,EXC,2001-01-22,21.16619110107422
606154,EXC,2001-01-23,21.437232971191406
606155,EXC,2001-01-24,21.754636764526367
606156,EXC,2001-01-25,22.01854515075684
606157,EXC,2001-01-26,21.69400978088379
606158,EXC,2001-01-29,22.07917213439941
606159,EXC,2001-01-30,21.8045654296875
606160,EXC,2001-01-31,21.57988548278809
606161,EXC,2001-02-01,21.640514373779297
606162,EXC,2001-02-02,21.8045654296875
606163,EXC,2001-02-05,21.86875915527344
606164,EXC,2001-02-06,21.93295288085937
606165,EXC,2001-02-07,22.37874412536621
606166,EXC,2001-02-08,22.84593391418457
606167,EXC,2001-02-09,23.27032852172852
606168,EXC,2001-02-12,23.08844566345215
606169,EXC,2001-02-13,22.824535369873047
606170,EXC,2001-02-14,23.08844566345215
606171,EXC,2001-02-15,22.824535369873047
606172,EXC,2001-02-16,22.870899200439453
606173,EXC,2001-02-20,23.13124084472656
606174,EXC,2001-02-21,23.27032852172852
606175,EXC,2001-02-22,23.694721221923828
606176,EXC,2001-02-23,23.07774543762207
606177,EXC,2001-02-26,23.19900131225586
606178,EXC,2001-02-27,23.33808708190918
606179,EXC,2001-02-28,23.31312370300293
606180,EXC,2001-03-01,23.384450912475582
606181,EXC,2001-03-02,23.762481689453125
606182,EXC,2001-03-05,23.637659072875977
606183,EXC,2001-03-06,23.2631950378418
606184,EXC,2001-03-07,23.059913635253903
606185,EXC,2001-03-08,23.28816032409668
606186,EXC,2001-03-09,23.074180603027344
606187,EXC,2001-03-12,23.16333770751953
606188,EXC,2001-03-13,22.81740379333496
606189,EXC,2001-03-14,22.18972969055176
606190,EXC,2001-03-15,22.64621925354004
606191,EXC,2001-03-16,22.80670547485352
606192,EXC,2001-03-19,22.64265251159668
606193,EXC,2001-03-20,22.3359489440918
606194,EXC,2001-03-21,22.450071334838867
606195,EXC,2001-03-22,21.754636764526367
606196,EXC,2001-03-23,21.323110580444336
606197,EXC,2001-03-26,22.28958511352539
606198,EXC,2001-03-27,22.87446594238281
606199,EXC,2001-03-28,22.87803077697754
606200,EXC,2001-03-29,23.18116950988769
606201,EXC,2001-03-30,23.39514923095703
606202,EXC,2001-04-02,23.412981033325195
606203,EXC,2001-04-03,24.482881546020508
606204,EXC,2001-04-04,23.890869140625
606205,EXC,2001-04-05,23.527103424072266
606206,EXC,2001-04-06,23.059913635253903
606207,EXC,2001-04-09,23.51283836364746
606208,EXC,2001-04-10,24.57917213439941
606209,EXC,2001-04-11,23.880170822143555
606210,EXC,2001-04-12,23.89800262451172
606211,EXC,2001-04-16,24.24750328063965
606212,EXC,2001-04-17,24.782453536987305
606213,EXC,2001-04-18,24.358060836791992
606214,EXC,2001-04-19,23.894437789916992
606215,EXC,2001-04-20,23.887304306030277
606216,EXC,2001-04-23,24.7681884765625
606217,EXC,2001-04-24,24.814550399780277
606218,EXC,2001-04-25,24.6861629486084
606219,EXC,2001-04-26,24.87517738342285
606220,EXC,2001-04-27,24.461484909057617
606221,EXC,2001-04-30,24.625534057617188
606222,EXC,2001-05-01,24.73965835571289
606223,EXC,2001-05-02,24.05135536193848
606224,EXC,2001-05-03,23.94793128967285
606225,EXC,2001-05-04,24.251070022583008
606226,EXC,2001-05-07,24.322397232055664
606227,EXC,2001-05-08,24.07632064819336
606228,EXC,2001-05-09,24.343795776367188
606229,EXC,2001-05-10,24.586305618286133
606230,EXC,2001-05-11,24.604137420654297
606231,EXC,2001-05-14,24.88944435119629
606232,EXC,2001-05-15,24.29030036926269
606233,EXC,2001-05-16,24.393722534179688
606234,EXC,2001-05-17,24.429386138916016
606235,EXC,2001-05-18,24.3865909576416
606236,EXC,2001-05-21,24.42225456237793
606237,EXC,2001-05-22,24.522111892700195
606238,EXC,2001-05-23,24.53994369506836
606239,EXC,2001-05-24,24.397289276123047
606240,EXC,2001-05-25,23.894437789916992
606241,EXC,2001-05-29,23.787446975708008
606242,EXC,2001-05-30,23.80171203613281
606243,EXC,2001-05-31,24.18687629699707
606244,EXC,2001-06-01,23.997859954833984
606245,EXC,2001-06-04,23.787446975708008
606246,EXC,2001-06-05,23.33808708190918
606247,EXC,2001-06-06,22.66761779785156
606248,EXC,2001-06-07,22.67118453979492
606249,EXC,2001-06-08,23.070613861083984
606250,EXC,2001-06-11,23.80884552001953
606251,EXC,2001-06-12,23.83737564086914
606252,EXC,2001-06-13,23.248929977416992
606253,EXC,2001-06-14,22.65335273742676
606254,EXC,2001-06-15,23.28816032409668
606255,EXC,2001-06-18,23.54493522644043
606256,EXC,2001-06-19,23.94079971313477
606257,EXC,2001-06-20,23.51997184753418
606258,EXC,2001-06-21,22.32525062561035
606259,EXC,2001-06-22,22.84236717224121
606260,EXC,2001-06-25,22.79243850708008
606261,EXC,2001-06-26,22.69614791870117
606262,EXC,2001-06-27,22.824535369873047
606263,EXC,2001-06-28,22.82097053527832
606264,EXC,2001-06-29,22.867332458496094
606265,EXC,2001-07-02,22.685449600219727
606266,EXC,2001-07-03,23.031383514404297
606267,EXC,2001-07-05,23.31312370300293
606268,EXC,2001-07-06,23.502140045166016
606269,EXC,2001-07-09,23.91940116882324
606270,EXC,2001-07-10,23.92653465270996
606271,EXC,2001-07-11,23.54136848449707
606272,EXC,2001-07-12,23.39514923095703
606273,EXC,2001-07-13,23.141939163208008
606274,EXC,2001-07-16,23.28102684020996
606275,EXC,2001-07-17,23.13124084472656
606276,EXC,2001-07-18,23.009986877441406
606277,EXC,2001-07-19,22.84950065612793
606278,EXC,2001-07-20,21.59415054321289
606279,EXC,2001-07-23,20.68473625183105
606280,EXC,2001-07-24,19.400856018066406
606281,EXC,2001-07-25,21.0770320892334
606282,EXC,2001-07-26,21.344507217407227
606283,EXC,2001-07-27,20.649072647094727
606284,EXC,2001-07-30,21.2268180847168
606285,EXC,2001-07-31,20.1497859954834
606286,EXC,2001-08-01,20.55278205871582
606287,EXC,2001-08-02,20.713266372680664
606288,EXC,2001-08-03,20.93794631958008
606289,EXC,2001-08-06,20.1497859954834
606290,EXC,2001-08-07,20.21754646301269
606291,EXC,2001-08-08,19.643367767333984
606292,EXC,2001-08-09,19.675464630126957
606293,EXC,2001-08-10,19.73252487182617
606294,EXC,2001-08-13,19.32596206665039
606295,EXC,2001-08-14,19.37589263916016
606296,EXC,2001-08-15,19.1547794342041
606297,EXC,2001-08-16,19.43651962280273
606298,EXC,2001-08-17,19.582738876342773
606299,EXC,2001-08-20,19.668331146240234
606300,EXC,2001-08-21,19.604137420654297
606301,EXC,2001-08-22,19.87874412536621
606302,EXC,2001-08-23,19.75392341613769
606303,EXC,2001-08-24,19.90727424621582
606304,EXC,2001-08-27,20.0820255279541
606305,EXC,2001-08-28,20.181882858276367
606306,EXC,2001-08-29,19.88231086730957
606307,EXC,2001-08-30,19.572040557861328
606308,EXC,2001-08-31,19.472183227539062
606309,EXC,2001-09-04,19.42225456237793
606310,EXC,2001-09-05,19.41868782043457
606311,EXC,2001-09-06,19.350927352905277
606312,EXC,2001-09-07,19.675464630126957
606313,EXC,2001-09-10,19.71112632751465
606314,EXC,2001-09-17,19.343795776367188
606315,EXC,2001-09-18,18.848073959350582
606316,EXC,2001-09-19,18.687589645385746
606317,EXC,2001-09-20,18.77674865722656
606318,EXC,2001-09-21,18.206134796142575
606319,EXC,2001-09-24,18.19900131225586
606320,EXC,2001-09-25,18.40228271484375
606321,EXC,2001-09-26,17.99215316772461
606322,EXC,2001-09-27,15.870184898376465
606323,EXC,2001-09-28,15.90584945678711
606324,EXC,2001-10-01,15.81312370300293
606325,EXC,2001-10-02,15.606277465820312
606326,EXC,2001-10-03,16.04493522644043
606327,EXC,2001-10-04,15.78102684020996
606328,EXC,2001-10-05,16.262481689453125
606329,EXC,2001-10-08,16.04850196838379
606330,EXC,2001-10-09,15.795291900634766
606331,EXC,2001-10-10,15.86305332183838
606332,EXC,2001-10-11,15.727532386779783
606333,EXC,2001-10-12,16.030670166015625
606334,EXC,2001-10-15,16.04850196838379
606335,EXC,2001-10-16,16.07346534729004
606336,EXC,2001-10-17,15.6954345703125
606337,EXC,2001-10-18,15.22824478149414
606338,EXC,2001-10-19,15.631240844726562
606339,EXC,2001-10-22,15.870184898376465
606340,EXC,2001-10-23,14.65049934387207
606341,EXC,2001-10-24,14.693294525146484
606342,EXC,2001-10-25,14.960769653320312
606343,EXC,2001-10-26,14.639800071716309
606344,EXC,2001-10-29,14.800285339355469
606345,EXC,2001-10-30,14.978602409362791
606346,EXC,2001-10-31,15.003565788269045
606347,EXC,2001-11-01,14.978602409362791
606348,EXC,2001-11-02,14.750356674194336
606349,EXC,2001-11-05,15.210413932800291
606350,EXC,2001-11-06,15.402996063232422
606351,EXC,2001-11-07,15.513551712036133
606352,EXC,2001-11-08,15.691868782043455
606353,EXC,2001-11-09,15.602709770202637
606354,EXC,2001-11-12,15.634806632995604
606355,EXC,2001-11-13,15.513551712036133
606356,EXC,2001-11-14,15.342368125915527
606357,EXC,2001-11-15,15.31027126312256
606358,EXC,2001-11-16,15.281740188598633
606359,EXC,2001-11-19,15.067760467529297
606360,EXC,2001-11-20,15.492154121398926
606361,EXC,2001-11-21,15.263909339904783
606362,EXC,2001-11-23,15.427960395812988
606363,EXC,2001-11-26,15.370899200439451
606364,EXC,2001-11-27,15.62410831451416
606365,EXC,2001-11-28,15.406561851501465
606366,EXC,2001-11-29,15.55278205871582
606367,EXC,2001-11-30,15.909415245056152
606368,EXC,2001-12-03,15.834522247314451
606369,EXC,2001-12-04,16.04850196838379
606370,EXC,2001-12-05,16.01640510559082
606371,EXC,2001-12-06,15.852354049682615
606372,EXC,2001-12-07,16.19115447998047
606373,EXC,2001-12-10,16.529956817626953
606374,EXC,2001-12-11,16.109130859375
606375,EXC,2001-12-12,16.294578552246094
606376,EXC,2001-12-13,16.36947250366211
606377,EXC,2001-12-14,16.415834426879883
606378,EXC,2001-12-17,16.344507217407227
606379,EXC,2001-12-18,16.68330955505371
606380,EXC,2001-12-19,16.865192413330078
606381,EXC,2001-12-20,16.69400978088379
606382,EXC,2001-12-21,16.512126922607422
606383,EXC,2001-12-24,16.8045654296875
606384,EXC,2001-12-26,16.982881546020508
606385,EXC,2001-12-27,16.94365119934082
606386,EXC,2001-12-28,16.957916259765625
606387,EXC,2001-12-31,17.075605392456055
606388,EXC,2002-01-02,17.28958511352539
606389,EXC,2002-01-03,17.261056900024414
606390,EXC,2002-01-04,17.079172134399414
606391,EXC,2002-01-07,17.136234283447266
606392,EXC,2002-01-08,16.868759155273438
606393,EXC,2002-01-09,16.60128402709961
606394,EXC,2002-01-10,16.893722534179688
606395,EXC,2002-01-11,16.854494094848633
606396,EXC,2002-01-14,17.207561492919922
606397,EXC,2002-01-15,17.171897888183594
606398,EXC,2002-01-16,17.15406608581543
606399,EXC,2002-01-17,16.761768341064453
606400,EXC,2002-01-18,16.69400978088379
606401,EXC,2002-01-22,16.415834426879883
606402,EXC,2002-01-23,16.50855827331543
606403,EXC,2002-01-24,16.71183967590332
606404,EXC,2002-01-25,16.7225399017334
606405,EXC,2002-01-28,16.733238220214844
606406,EXC,2002-01-29,16.68330955505371
606407,EXC,2002-01-30,17.12196922302246
606408,EXC,2002-01-31,17.56062889099121
606409,EXC,2002-02-01,17.87803077697754
606410,EXC,2002-02-04,18.006418228149414
606411,EXC,2002-02-05,17.93865966796875
606412,EXC,2002-02-06,17.831668853759766
606413,EXC,2002-02-07,18.0456485748291
606414,EXC,2002-02-08,18.04921531677246
606415,EXC,2002-02-11,18.13837432861328
606416,EXC,2002-02-12,18.4593448638916
606417,EXC,2002-02-13,17.97075653076172
606418,EXC,2002-02-14,17.82097053527832
606419,EXC,2002-02-15,17.93865966796875
606420,EXC,2002-02-19,17.62125587463379
606421,EXC,2002-02-20,17.64621925354004
606422,EXC,2002-02-21,17.307418823242188
606423,EXC,2002-02-22,17.635520935058594
606424,EXC,2002-02-25,17.713979721069336
606425,EXC,2002-02-26,17.72824478149414
606426,EXC,2002-02-27,17.753210067749023
606427,EXC,2002-02-28,17.574893951416016
606428,EXC,2002-03-01,18.01711845397949
606429,EXC,2002-03-04,18.099143981933597
606430,EXC,2002-03-05,18.13480758666992
606431,EXC,2002-03-06,18.676889419555664
606432,EXC,2002-03-07,18.684022903442383
606433,EXC,2002-03-08,18.54493522644043
606434,EXC,2002-03-11,18.63409423828125
606435,EXC,2002-03-12,18.54136848449707
606436,EXC,2002-03-13,18.43794631958008
606437,EXC,2002-03-14,18.687589645385746
606438,EXC,2002-03-15,18.694721221923828
606439,EXC,2002-03-18,18.815977096557617
606440,EXC,2002-03-19,18.876604080200195
606441,EXC,2002-03-20,18.473609924316406
606442,EXC,2002-03-21,18.798145294189453
606443,EXC,2002-03-22,18.97289657592773
606444,EXC,2002-03-25,18.937232971191406
606445,EXC,2002-03-26,18.58059883117676
606446,EXC,2002-03-27,18.844507217407227
606447,EXC,2002-03-28,18.890869140625
606448,EXC,2002-04-01,18.80527877807617
606449,EXC,2002-04-02,18.72325134277344
606450,EXC,2002-04-03,18.72325134277344
606451,EXC,2002-04-04,18.61626243591309
606452,EXC,2002-04-05,18.452211380004883
606453,EXC,2002-04-08,18.58416557312012
606454,EXC,2002-04-09,18.384450912475582
606455,EXC,2002-04-10,18.77674865722656
606456,EXC,2002-04-11,18.57346534729004
606457,EXC,2002-04-12,18.59843063354492
606458,EXC,2002-04-15,18.495006561279297
606459,EXC,2002-04-16,18.698287963867188
606460,EXC,2002-04-17,18.73038482666016
606461,EXC,2002-04-18,18.80171203613281
606462,EXC,2002-04-19,19.06205368041992
606463,EXC,2002-04-22,19.258203506469727
606464,EXC,2002-04-23,19.258203506469727
606465,EXC,2002-04-24,19.400856018066406
606466,EXC,2002-04-25,19.21897315979004
606467,EXC,2002-04-26,19.393722534179688
606468,EXC,2002-04-29,19.0406551361084
606469,EXC,2002-04-30,19.36519241333008
606470,EXC,2002-05-01,19.472183227539062
606471,EXC,2002-05-02,19.525678634643555
606472,EXC,2002-05-03,19.607702255249023
606473,EXC,2002-05-06,19.757488250732425
606474,EXC,2002-05-07,20.067760467529297
606475,EXC,2002-05-08,20.2995719909668
606476,EXC,2002-05-09,19.97146987915039
606477,EXC,2002-05-10,19.957204818725582
606478,EXC,2002-05-13,19.632667541503903
606479,EXC,2002-05-14,19.57917213439941
606480,EXC,2002-05-15,19.56490707397461
606481,EXC,2002-05-16,18.915834426879883
606482,EXC,2002-05-17,18.54136848449707
606483,EXC,2002-05-20,18.5092716217041
606484,EXC,2002-05-21,18.59843063354492
606485,EXC,2002-05-22,19.261768341064453
606486,EXC,2002-05-23,19.58987236022949
606487,EXC,2002-05-24,19.472183227539062
606488,EXC,2002-05-28,19.36162567138672
606489,EXC,2002-05-29,19.151212692260746
606490,EXC,2002-05-30,19.43651962280273
606491,EXC,2002-05-31,19.07632064819336
606492,EXC,2002-06-03,18.669757843017575
606493,EXC,2002-06-04,18.826675415039062
606494,EXC,2002-06-05,18.855207443237305
606495,EXC,2002-06-06,18.359485626220703
606496,EXC,2002-06-07,18.49144172668457
606497,EXC,2002-06-10,18.72325134277344
606498,EXC,2002-06-11,18.78031349182129
606499,EXC,2002-06-12,18.962196350097656
606500,EXC,2002-06-13,19.12981414794922
606501,EXC,2002-06-14,18.794578552246094
606502,EXC,2002-06-17,18.90156936645508
606503,EXC,2002-06-18,19.293865203857425
606504,EXC,2002-06-19,19.343795776367188
606505,EXC,2002-06-20,18.912267684936523
606506,EXC,2002-06-21,19.00855827331543
606507,EXC,2002-06-24,18.58059883117676
606508,EXC,2002-06-25,18.48074150085449
606509,EXC,2002-06-26,18.420114517211918
606510,EXC,2002-06-27,18.43794631958008
606511,EXC,2002-06-28,18.65192604064941
606512,EXC,2002-07-01,18.3452205657959
606513,EXC,2002-07-02,18.08131217956543
606514,EXC,2002-07-03,17.974321365356445
606515,EXC,2002-07-05,17.93865966796875
606516,EXC,2002-07-08,17.696147918701172
606517,EXC,2002-07-09,17.207561492919922
606518,EXC,2002-07-10,16.533523559570312
606519,EXC,2002-07-11,16.900856018066406
606520,EXC,2002-07-12,16.187589645385742
606521,EXC,2002-07-15,16.137659072875977
606522,EXC,2002-07-16,16.262481689453125
606523,EXC,2002-07-17,15.977174758911133
606524,EXC,2002-07-18,15.77389430999756
606525,EXC,2002-07-19,15.196147918701172
606526,EXC,2002-07-22,15.135520935058594
606527,EXC,2002-07-23,14.390156745910645
606528,EXC,2002-07-24,15.691868782043455
606529,EXC,2002-07-25,16.24464988708496
606530,EXC,2002-07-26,16.034236907958984
606531,EXC,2002-07-29,15.78102684020996
606532,EXC,2002-07-30,17.139799118041992
606533,EXC,2002-07-31,17.49286651611328
606534,EXC,2002-08-01,17.1184024810791
606535,EXC,2002-08-02,16.67974281311035
606536,EXC,2002-08-05,16.74750328063965
606537,EXC,2002-08-06,17.161197662353516
606538,EXC,2002-08-07,17.1861629486084
606539,EXC,2002-08-08,17.410842895507812
606540,EXC,2002-08-09,17.546361923217773
606541,EXC,2002-08-12,17.7318115234375
606542,EXC,2002-08-13,17.111270904541016
606543,EXC,2002-08-14,17.81740379333496
606544,EXC,2002-08-15,17.59272575378418
606545,EXC,2002-08-16,17.328815460205078
606546,EXC,2002-08-19,17.635520935058594
606547,EXC,2002-08-20,17.785306930541992
606548,EXC,2002-08-21,18.5092716217041
606549,EXC,2002-08-22,18.470043182373047
606550,EXC,2002-08-23,18.22753143310547
606551,EXC,2002-08-26,18.33808708190918
606552,EXC,2002-08-27,18.32025718688965
606553,EXC,2002-08-28,18.12054252624512
606554,EXC,2002-08-29,17.835235595703125
606555,EXC,2002-08-30,16.697574615478516
606556,EXC,2002-09-03,16.16619110107422
606557,EXC,2002-09-04,15.923680305480955
606558,EXC,2002-09-05,15.691868782043455
606559,EXC,2002-09-06,15.834522247314451
606560,EXC,2002-09-09,16.04136848449707
606561,EXC,2002-09-10,15.962909698486328
606562,EXC,2002-09-11,16.273181915283203
606563,EXC,2002-09-12,15.6954345703125
606564,EXC,2002-09-13,15.641940116882324
606565,EXC,2002-09-16,15.71326732635498
606566,EXC,2002-09-17,15.142653465270996
606567,EXC,2002-09-18,15.90584945678711
606568,EXC,2002-09-19,16.01640510559082
606569,EXC,2002-09-20,15.880884170532228
606570,EXC,2002-09-23,15.870184898376465
606571,EXC,2002-09-24,15.656205177307127
606572,EXC,2002-09-25,16.266048431396484
606573,EXC,2002-09-26,17.104137420654297
606574,EXC,2002-09-27,16.822397232055664
606575,EXC,2002-09-30,16.940086364746094
606576,EXC,2002-10-01,17.400142669677734
606577,EXC,2002-10-02,17.403709411621094
606578,EXC,2002-10-03,17.075605392456055
606579,EXC,2002-10-04,16.82596206665039
606580,EXC,2002-10-07,16.754636764526367
606581,EXC,2002-10-08,16.419401168823242
606582,EXC,2002-10-09,15.313837051391602
606583,EXC,2002-10-10,16.611982345581055
606584,EXC,2002-10-11,16.30884552001953
606585,EXC,2002-10-14,16.619115829467773
606586,EXC,2002-10-15,16.761768341064453
606587,EXC,2002-10-16,16.066333770751953
606588,EXC,2002-10-17,16.6547794342041
606589,EXC,2002-10-18,16.847360610961914
606590,EXC,2002-10-21,17.47503662109375
606591,EXC,2002-10-22,17.014978408813477
606592,EXC,2002-10-23,17.086305618286133
606593,EXC,2002-10-24,17.171897888183594
606594,EXC,2002-10-25,17.421541213989258
606595,EXC,2002-10-28,17.55706024169922
606596,EXC,2002-10-29,17.599857330322266
606597,EXC,2002-10-30,17.977888107299805
606598,EXC,2002-10-31,17.974321365356445
606599,EXC,2002-11-01,17.885164260864258
606600,EXC,2002-11-04,18.13480758666992
606601,EXC,2002-11-05,18.49144172668457
606602,EXC,2002-11-06,18.7410831451416
606603,EXC,2002-11-07,18.330955505371094
606604,EXC,2002-11-08,17.93865966796875
606605,EXC,2002-11-11,17.831668853759766
606606,EXC,2002-11-12,17.64265251159668
606607,EXC,2002-11-13,17.71041488647461
606608,EXC,2002-11-14,17.785306930541992
606609,EXC,2002-11-15,18.01711845397949
606610,EXC,2002-11-18,17.742511749267578
606611,EXC,2002-11-19,17.831668853759766
606612,EXC,2002-11-20,17.76034164428711
606613,EXC,2002-11-21,17.567760467529297
606614,EXC,2002-11-22,17.885164260864258
606615,EXC,2002-11-25,17.99215316772461
606616,EXC,2002-11-26,17.81740379333496
606617,EXC,2002-11-27,18.16333770751953
606618,EXC,2002-11-29,17.899429321289062
606619,EXC,2002-12-02,17.689016342163086
606620,EXC,2002-12-03,18.32025718688965
606621,EXC,2002-12-04,17.756776809692383
606622,EXC,2002-12-05,17.76034164428711
606623,EXC,2002-12-06,18.02425193786621
606624,EXC,2002-12-09,18.445077896118164
606625,EXC,2002-12-10,18.466476440429688
606626,EXC,2002-12-11,18.537803649902344
606627,EXC,2002-12-12,18.655492782592773
606628,EXC,2002-12-13,18.705421447753903
606629,EXC,2002-12-16,18.705421447753903
606630,EXC,2002-12-17,18.680456161499023
606631,EXC,2002-12-18,18.54493522644043
606632,EXC,2002-12-19,18.31312370300293
606633,EXC,2002-12-20,18.54493522644043
606634,EXC,2002-12-23,18.680456161499023
606635,EXC,2002-12-24,18.65192604064941
606636,EXC,2002-12-26,18.80527877807617
606637,EXC,2002-12-27,18.54493522644043
606638,EXC,2002-12-30,18.794578552246094
606639,EXC,2002-12-31,18.819543838500977
606640,EXC,2003-01-02,19.18330955505371
606641,EXC,2003-01-03,19.233238220214844
606642,EXC,2003-01-06,19.68259620666504
606643,EXC,2003-01-07,19.06562042236328
606644,EXC,2003-01-08,19.19400978088379
606645,EXC,2003-01-09,19.204708099365234
606646,EXC,2003-01-10,19.029956817626957
606647,EXC,2003-01-13,19.21183967590332
606648,EXC,2003-01-14,19.56134033203125
606649,EXC,2003-01-15,19.57560539245605
606650,EXC,2003-01-16,19.350927352905277
606651,EXC,2003-01-17,19.158344268798828
606652,EXC,2003-01-21,18.766048431396484
606653,EXC,2003-01-22,18.623395919799805
606654,EXC,2003-01-23,18.637659072875977
606655,EXC,2003-01-24,18.241796493530277
606656,EXC,2003-01-27,17.692581176757812
606657,EXC,2003-01-28,17.956491470336914
606658,EXC,2003-01-29,18.31312370300293
606659,EXC,2003-01-30,18.13837432861328
606660,EXC,2003-01-31,18.16333770751953
606661,EXC,2003-02-03,18.29529190063477
606662,EXC,2003-02-04,17.99215316772461
606663,EXC,2003-02-05,17.895862579345703
606664,EXC,2003-02-06,17.84593391418457
606665,EXC,2003-02-07,17.628387451171875
606666,EXC,2003-02-10,17.72824478149414
606667,EXC,2003-02-11,17.29671859741211
606668,EXC,2003-02-12,16.701141357421875
606669,EXC,2003-02-13,17.1184024810791
606670,EXC,2003-02-14,17.132667541503906
606671,EXC,2003-02-18,17.49286651611328
606672,EXC,2003-02-19,17.62482261657715
606673,EXC,2003-02-20,17.81740379333496
606674,EXC,2003-02-21,17.870899200439453
606675,EXC,2003-02-24,17.902996063232422
606676,EXC,2003-02-25,17.99215316772461
606677,EXC,2003-02-26,17.62125587463379
606678,EXC,2003-02-27,17.721113204956055
606679,EXC,2003-02-28,17.52853012084961
606680,EXC,2003-03-03,17.567760467529297
606681,EXC,2003-03-04,17.261056900024414
606682,EXC,2003-03-05,17.517831802368164
606683,EXC,2003-03-06,17.631954193115234
606684,EXC,2003-03-07,17.639087677001953
606685,EXC,2003-03-10,17.364479064941406
606686,EXC,2003-03-11,17.243223190307617
606687,EXC,2003-03-12,17.1184024810791
606688,EXC,2003-03-13,17.136234283447266
606689,EXC,2003-03-14,17.21112632751465
606690,EXC,2003-03-17,17.653352737426758
606691,EXC,2003-03-18,17.71041488647461
606692,EXC,2003-03-19,17.76390838623047
606693,EXC,2003-03-20,17.867332458496094
606694,EXC,2003-03-21,18.141939163208008
606695,EXC,2003-03-24,17.749643325805664
606696,EXC,2003-03-25,17.988588333129883
606697,EXC,2003-03-26,17.824535369873047
606698,EXC,2003-03-27,17.99215316772461
606699,EXC,2003-03-28,18.0456485748291
606700,EXC,2003-03-31,17.977888107299805
606701,EXC,2003-04-01,18.26676177978516
606702,EXC,2003-04-02,18.092010498046875
606703,EXC,2003-04-03,17.706846237182617
606704,EXC,2003-04-04,18.01711845397949
606705,EXC,2003-04-07,17.920827865600586
606706,EXC,2003-04-08,17.856632232666016
606707,EXC,2003-04-09,17.84236717224121
606708,EXC,2003-04-10,18.08844566345215
606709,EXC,2003-04-11,17.824535369873047
606710,EXC,2003-04-14,18.092010498046875
606711,EXC,2003-04-15,18.334522247314453
606712,EXC,2003-04-16,18.216833114624023
606713,EXC,2003-04-17,18.323823928833008
606714,EXC,2003-04-21,18.309558868408203
606715,EXC,2003-04-22,18.27389335632324
606716,EXC,2003-04-23,18.15263938903809
606717,EXC,2003-04-24,18.298858642578125
606718,EXC,2003-04-25,18.330955505371094
606719,EXC,2003-04-28,18.40941429138184
606720,EXC,2003-04-29,18.57346534729004
606721,EXC,2003-04-30,18.915834426879883
606722,EXC,2003-05-01,18.90513610839844
606723,EXC,2003-05-02,19.21183967590332
606724,EXC,2003-05-05,19.393722534179688
606725,EXC,2003-05-06,19.407989501953125
606726,EXC,2003-05-07,19.572040557861328
606727,EXC,2003-05-08,19.258203506469727
606728,EXC,2003-05-09,19.233238220214844
606729,EXC,2003-05-12,19.44721794128418
606730,EXC,2003-05-13,19.354494094848636
606731,EXC,2003-05-14,19.340227127075195
606732,EXC,2003-05-15,19.73965835571289
606733,EXC,2003-05-16,19.99643325805664
606734,EXC,2003-05-19,19.743223190307617
606735,EXC,2003-05-20,19.97503662109375
606736,EXC,2003-05-21,20.19614791870117
606737,EXC,2003-05-22,20.499286651611328
606738,EXC,2003-05-23,20.920114517211918
606739,EXC,2003-05-27,21.04136848449707
606740,EXC,2003-05-28,20.80599021911621
606741,EXC,2003-05-29,20.3138370513916
606742,EXC,2003-05-30,20.43509292602539
606743,EXC,2003-06-02,20.63124084472656
606744,EXC,2003-06-03,21.0092716217041
606745,EXC,2003-06-04,21.21611976623535
606746,EXC,2003-06-05,20.720399856567383
606747,EXC,2003-06-06,20.67047119140625
606748,EXC,2003-06-09,20.65263938903809
606749,EXC,2003-06-10,20.98430824279785
606750,EXC,2003-06-11,20.90228271484375
606751,EXC,2003-06-12,21.326675415039062
606752,EXC,2003-06-13,21.169757843017575
606753,EXC,2003-06-16,21.504993438720703
606754,EXC,2003-06-17,21.387304306030277
606755,EXC,2003-06-18,21.47646141052246
606756,EXC,2003-06-19,21.45149803161621
606757,EXC,2003-06-20,21.394437789916992
606758,EXC,2003-06-23,21.266048431396484
606759,EXC,2003-06-24,21.22325134277344
606760,EXC,2003-06-25,21.21968650817871
606761,EXC,2003-06-26,21.51569175720215
606762,EXC,2003-06-27,21.27674865722656
606763,EXC,2003-06-30,21.330242156982425
606764,EXC,2003-07-01,21.362340927124023
606765,EXC,2003-07-02,21.522825241088867
606766,EXC,2003-07-03,21.30171203613281
606767,EXC,2003-07-07,21.23395156860352
606768,EXC,2003-07-08,20.93794631958008
606769,EXC,2003-07-09,20.595577239990234
606770,EXC,2003-07-10,20.1497859954834
606771,EXC,2003-07-11,20.31027030944824
606772,EXC,2003-07-14,20.160484313964844
606773,EXC,2003-07-15,19.793153762817383
606774,EXC,2003-07-16,19.522111892700195
606775,EXC,2003-07-17,19.4543514251709
606776,EXC,2003-07-18,19.82525062561035
606777,EXC,2003-07-21,19.65049934387207
606778,EXC,2003-07-22,20.03209686279297
606779,EXC,2003-07-23,19.97146987915039
606780,EXC,2003-07-24,19.97503662109375
606781,EXC,2003-07-25,20.103424072265625
606782,EXC,2003-07-28,19.9179744720459
606783,EXC,2003-07-29,20.078458786010746
606784,EXC,2003-07-30,20.35306739807129
606785,EXC,2003-07-31,20.49571990966797
606786,EXC,2003-08-01,20.49571990966797
606787,EXC,2003-08-04,20.748929977416992
606788,EXC,2003-08-05,20.65620422363281
606789,EXC,2003-08-06,20.89871597290039
606790,EXC,2003-08-07,21.155492782592773
606791,EXC,2003-08-08,21.14479255676269
606792,EXC,2003-08-11,21.0770320892334
606793,EXC,2003-08-12,21.319543838500977
606794,EXC,2003-08-13,21.24821662902832
606795,EXC,2003-08-14,21.16619110107422
606796,EXC,2003-08-15,21.09486389160156
606797,EXC,2003-08-18,21.21611976623535
606798,EXC,2003-08-19,20.948644638061523
606799,EXC,2003-08-20,21.02353858947754
606800,EXC,2003-08-21,20.920114517211918
606801,EXC,2003-08-22,20.5456485748291
606802,EXC,2003-08-25,20.84165573120117
606803,EXC,2003-08-26,20.90228271484375
606804,EXC,2003-08-27,20.87375259399414
606805,EXC,2003-08-28,20.855920791625977
606806,EXC,2003-08-29,21.00570678710937
606807,EXC,2003-09-02,21.39800262451172
606808,EXC,2003-09-03,21.504993438720703
606809,EXC,2003-09-04,21.48002815246582
606810,EXC,2003-09-05,21.36947250366211
606811,EXC,2003-09-08,21.44079971313477
606812,EXC,2003-09-09,21.362340927124023
606813,EXC,2003-09-10,21.44793128967285
606814,EXC,2003-09-11,21.45149803161621
606815,EXC,2003-09-12,21.658344268798828
606816,EXC,2003-09-15,21.56562042236328
606817,EXC,2003-09-16,21.86162567138672
606818,EXC,2003-09-17,21.965049743652344
606819,EXC,2003-09-18,22.432239532470703
606820,EXC,2003-09-19,22.50356674194336
606821,EXC,2003-09-22,22.200428009033203
606822,EXC,2003-09-23,22.17902946472168
606823,EXC,2003-09-24,21.97931480407715
606824,EXC,2003-09-25,22.000713348388672
606825,EXC,2003-09-26,22.33951568603516
606826,EXC,2003-09-29,22.71754646301269
606827,EXC,2003-09-30,22.64621925354004
606828,EXC,2003-10-01,23.038515090942383
606829,EXC,2003-10-02,23.05634880065918
606830,EXC,2003-10-03,22.867332458496094
606831,EXC,2003-10-06,22.838802337646484
606832,EXC,2003-10-07,22.913694381713867
606833,EXC,2003-10-08,22.84593391418457
606834,EXC,2003-10-09,23.002853393554688
606835,EXC,2003-10-10,22.985021591186523
606836,EXC,2003-10-13,23.063480377197266
606837,EXC,2003-10-14,23.16690444946289
606838,EXC,2003-10-15,22.952924728393555
606839,EXC,2003-10-16,22.93152618408203
606840,EXC,2003-10-17,22.706846237182617
606841,EXC,2003-10-20,22.767475128173828
606842,EXC,2003-10-21,22.771041870117188
606843,EXC,2003-10-22,22.749643325805664
606844,EXC,2003-10-23,22.785306930541992
606845,EXC,2003-10-24,22.664051055908203
606846,EXC,2003-10-27,22.72111320495605
606847,EXC,2003-10-28,22.73537826538086
606848,EXC,2003-10-29,22.73537826538086
606849,EXC,2003-10-30,22.753210067749023
606850,EXC,2003-10-31,22.628387451171875
606851,EXC,2003-11-03,23.19900131225586
606852,EXC,2003-11-04,22.79600524902344
606853,EXC,2003-11-05,22.753210067749023
606854,EXC,2003-11-06,22.59272575378418
606855,EXC,2003-11-07,22.425106048583984
606856,EXC,2003-11-10,22.539230346679688
606857,EXC,2003-11-11,22.62125587463379
606858,EXC,2003-11-12,22.30028533935547
606859,EXC,2003-11-13,22.111270904541016
606860,EXC,2003-11-14,22.28958511352539
606861,EXC,2003-11-17,22.111270904541016
606862,EXC,2003-11-18,21.92225456237793
606863,EXC,2003-11-19,22.321683883666992
606864,EXC,2003-11-20,22.022111892700195
606865,EXC,2003-11-21,21.900856018066406
606866,EXC,2003-11-24,22.057775497436523
606867,EXC,2003-11-25,22.03994369506836
606868,EXC,2003-11-26,22.07560539245605
606869,EXC,2003-11-28,22.047075271606445
606870,EXC,2003-12-01,22.175464630126957
606871,EXC,2003-12-02,22.193294525146484
606872,EXC,2003-12-03,22.257488250732425
606873,EXC,2003-12-04,22.5
606874,EXC,2003-12-05,22.61055564880371
606875,EXC,2003-12-08,22.78887367248535
606876,EXC,2003-12-09,22.59272575378418
606877,EXC,2003-12-10,22.78887367248535
606878,EXC,2003-12-11,22.69258117675781
606879,EXC,2003-12-12,22.61768913269043
606880,EXC,2003-12-15,22.432239532470703
606881,EXC,2003-12-16,22.39657592773437
606882,EXC,2003-12-17,22.435806274414062
606883,EXC,2003-12-18,22.664051055908203
606884,EXC,2003-12-19,22.895862579345703
606885,EXC,2003-12-22,22.999286651611328
606886,EXC,2003-12-23,23.127674102783203
606887,EXC,2003-12-24,23.245363235473636
606888,EXC,2003-12-26,23.22753143310547
606889,EXC,2003-12-29,23.477174758911133
606890,EXC,2003-12-30,23.59486389160156
606891,EXC,2003-12-31,23.66619110107422
606892,EXC,2004-01-02,23.537803649902344
606893,EXC,2004-01-05,23.64479255676269
606894,EXC,2004-01-06,23.473609924316406
606895,EXC,2004-01-07,23.61626243591309
606896,EXC,2004-01-08,23.619829177856445
606897,EXC,2004-01-09,23.39871597290039
606898,EXC,2004-01-12,23.2774600982666
606899,EXC,2004-01-13,23.2631950378418
606900,EXC,2004-01-14,23.473609924316406
606901,EXC,2004-01-15,23.42367935180664
606902,EXC,2004-01-16,23.527103424072266
606903,EXC,2004-01-20,23.477174758911133
606904,EXC,2004-01-21,23.78031349182129
606905,EXC,2004-01-22,23.680456161499023
606906,EXC,2004-01-23,23.348787307739254
606907,EXC,2004-01-26,23.209699630737305
606908,EXC,2004-01-27,23.234664916992188
606909,EXC,2004-01-28,23.637659072875977
606910,EXC,2004-01-29,23.769615173339844
606911,EXC,2004-01-30,23.887304306030277
606912,EXC,2004-02-02,23.83737564086914
606913,EXC,2004-02-03,23.815977096557617
606914,EXC,2004-02-04,23.57346534729004
606915,EXC,2004-02-05,23.43081283569336
606916,EXC,2004-02-06,23.55206871032715
606917,EXC,2004-02-09,23.6590576171875
606918,EXC,2004-02-10,23.787446975708008
606919,EXC,2004-02-11,23.591297149658203
606920,EXC,2004-02-12,23.473609924316406
606921,EXC,2004-02-13,23.384450912475582
606922,EXC,2004-02-17,23.51997184753418
606923,EXC,2004-02-18,23.844507217407227
606924,EXC,2004-02-19,23.64835929870605
606925,EXC,2004-02-20,23.366619110107425
606926,EXC,2004-02-23,23.359485626220703
606927,EXC,2004-02-24,23.366619110107425
606928,EXC,2004-02-25,23.57346534729004
606929,EXC,2004-02-26,23.71611976623535
606930,EXC,2004-02-27,23.94436454772949
606931,EXC,2004-03-01,23.95863151550293
606932,EXC,2004-03-02,23.933666229248047
606933,EXC,2004-03-03,23.94436454772949
606934,EXC,2004-03-04,23.87303924560547
606935,EXC,2004-03-05,24.136947631835938
606936,EXC,2004-03-08,24.133380889892575
606937,EXC,2004-03-09,24.37589263916016
606938,EXC,2004-03-10,24.1904411315918
606939,EXC,2004-03-11,23.962196350097656
606940,EXC,2004-03-12,23.94436454772949
606941,EXC,2004-03-15,23.83380889892578
606942,EXC,2004-03-16,23.769615173339844
606943,EXC,2004-03-17,24.19400978088379
606944,EXC,2004-03-18,24.037090301513672
606945,EXC,2004-03-19,23.894437789916992
606946,EXC,2004-03-22,23.61626243591309
606947,EXC,2004-03-23,23.57346534729004
606948,EXC,2004-03-24,23.80527877807617
606949,EXC,2004-03-25,24.169044494628903
606950,EXC,2004-03-26,24.358060836791992
606951,EXC,2004-03-29,24.358060836791992
606952,EXC,2004-03-30,24.44721794128418
606953,EXC,2004-03-31,24.56134033203125
606954,EXC,2004-04-01,24.714693069458008
606955,EXC,2004-04-02,24.586305618286133
606956,EXC,2004-04-05,24.775320053100582
606957,EXC,2004-04-06,24.721826553344727
606958,EXC,2004-04-07,24.525678634643555
606959,EXC,2004-04-08,24.547075271606445
606960,EXC,2004-04-12,24.09771728515625
606961,EXC,2004-04-13,23.562767028808597
606962,EXC,2004-04-14,23.30599021911621
606963,EXC,2004-04-15,23.28816032409668
606964,EXC,2004-04-16,23.591297149658203
606965,EXC,2004-04-19,23.60199737548828
606966,EXC,2004-04-20,23.2774600982666
606967,EXC,2004-04-21,23.220399856567383
606968,EXC,2004-04-22,23.612695693969727
606969,EXC,2004-04-23,23.58416557312012
606970,EXC,2004-04-26,23.80527877807617
606971,EXC,2004-04-27,23.794578552246094
606972,EXC,2004-04-28,23.876604080200195
606973,EXC,2004-04-29,23.74464988708496
606974,EXC,2004-04-30,23.87303924560547
606975,EXC,2004-05-03,23.78388023376465
606976,EXC,2004-05-04,23.80527877807617
606977,EXC,2004-05-05,23.609130859375
606978,EXC,2004-05-06,23.687589645385746
606979,EXC,2004-05-07,23.067047119140625
606980,EXC,2004-05-10,22.87446594238281
606981,EXC,2004-05-11,22.539230346679688
606982,EXC,2004-05-12,22.41084289550781
606983,EXC,2004-05-13,22.318117141723636
606984,EXC,2004-05-14,22.432239532470703
606985,EXC,2004-05-17,22.403709411621094
606986,EXC,2004-05-18,22.510698318481445
606987,EXC,2004-05-19,22.38944435119629
606988,EXC,2004-05-20,22.67474937438965
606989,EXC,2004-05-21,22.87446594238281
606990,EXC,2004-05-24,23.25962829589844
606991,EXC,2004-05-25,23.51640510559082
606992,EXC,2004-05-26,23.416547775268555
606993,EXC,2004-05-27,23.66619110107422
606994,EXC,2004-05-28,23.75178337097168
606995,EXC,2004-06-01,23.78031349182129
606996,EXC,2004-06-02,23.537803649902344
606997,EXC,2004-06-03,23.309558868408203
606998,EXC,2004-06-04,23.52353858947754
606999,EXC,2004-06-07,23.623395919799805
607000,EXC,2004-06-08,23.26676177978516
607001,EXC,2004-06-09,22.93152618408203
607002,EXC,2004-06-10,23.388017654418945
607003,EXC,2004-06-14,23.302425384521484
607004,EXC,2004-06-15,23.323823928833008
607005,EXC,2004-06-16,23.216833114624023
607006,EXC,2004-06-17,23.27389335632324
607007,EXC,2004-06-18,23.43794631958008
607008,EXC,2004-06-21,23.773181915283203
607009,EXC,2004-06-22,23.637659072875977
607010,EXC,2004-06-23,23.98716163635254
607011,EXC,2004-06-24,24.122682571411133
607012,EXC,2004-06-25,23.930099487304688
607013,EXC,2004-06-28,23.9229679107666
607014,EXC,2004-06-29,23.63052749633789
607015,EXC,2004-06-30,23.74464988708496
607016,EXC,2004-07-01,23.40941429138184
607017,EXC,2004-07-02,23.566333770751957
607018,EXC,2004-07-06,23.502140045166016
607019,EXC,2004-07-07,23.63052749633789
607020,EXC,2004-07-08,23.794578552246094
607021,EXC,2004-07-09,23.55206871032715
607022,EXC,2004-07-12,23.78031349182129
607023,EXC,2004-07-13,23.915834426879883
607024,EXC,2004-07-14,24.33666229248047
607025,EXC,2004-07-15,24.343795776367188
607026,EXC,2004-07-16,24.56490707397461
607027,EXC,2004-07-19,24.65049934387207
607028,EXC,2004-07-20,24.572040557861328
607029,EXC,2004-07-21,23.95863151550293
607030,EXC,2004-07-22,23.64479255676269
607031,EXC,2004-07-23,23.58773231506348
607032,EXC,2004-07-26,23.687589645385746
607033,EXC,2004-07-27,23.4593448638916
607034,EXC,2004-07-28,24.229671478271484
607035,EXC,2004-07-29,24.750356674194336
607036,EXC,2004-07-30,24.893009185791016
607037,EXC,2004-08-02,25.278173446655277
607038,EXC,2004-08-03,25.30670547485352
607039,EXC,2004-08-04,25.527816772460938
607040,EXC,2004-08-05,25.34236717224121
607041,EXC,2004-08-06,25.68473625183105
607042,EXC,2004-08-09,25.7774600982666
607043,EXC,2004-08-10,26.04136848449707
607044,EXC,2004-08-11,26.00570678710937
607045,EXC,2004-08-12,25.92724609375
607046,EXC,2004-08-13,25.706134796142575
607047,EXC,2004-08-16,25.691869735717773
607048,EXC,2004-08-17,25.691869735717773
607049,EXC,2004-08-18,26.01997184753418
607050,EXC,2004-08-19,25.741796493530277
607051,EXC,2004-08-20,25.95577621459961
607052,EXC,2004-08-23,25.713266372680664
607053,EXC,2004-08-24,25.80599021911621
607054,EXC,2004-08-25,25.941511154174805
607055,EXC,2004-08-26,25.741796493530277
607056,EXC,2004-08-27,25.69900131225586
607057,EXC,2004-08-30,25.84165573120117
607058,EXC,2004-08-31,26.28388023376465
607059,EXC,2004-09-01,26.497859954833984
607060,EXC,2004-09-02,26.74750328063965
607061,EXC,2004-09-03,26.640514373779297
607062,EXC,2004-09-07,26.87589263916016
607063,EXC,2004-09-08,26.59771728515625
607064,EXC,2004-09-09,26.86875915527344
607065,EXC,2004-09-10,26.87589263916016
607066,EXC,2004-09-13,26.262481689453125
607067,EXC,2004-09-14,26.21968650817871
607068,EXC,2004-09-15,26.19115447998047
607069,EXC,2004-09-16,26.412267684936523
607070,EXC,2004-09-17,26.526390075683597
607071,EXC,2004-09-20,26.262481689453125
607072,EXC,2004-09-21,26.205421447753903
607073,EXC,2004-09-22,26.027103424072266
607074,EXC,2004-09-23,25.90584945678711
607075,EXC,2004-09-24,26.01283836364746
607076,EXC,2004-09-27,25.970043182373047
607077,EXC,2004-09-28,26.176889419555664
607078,EXC,2004-09-29,26.0770320892334
607079,EXC,2004-09-30,26.169757843017575
607080,EXC,2004-10-01,26.60485076904297
607081,EXC,2004-10-04,26.504993438720703
607082,EXC,2004-10-05,26.590585708618164
607083,EXC,2004-10-06,27.104137420654297
607084,EXC,2004-10-07,27.025678634643555
607085,EXC,2004-10-08,26.990013122558597
607086,EXC,2004-10-11,26.961484909057617
607087,EXC,2004-10-12,26.990013122558597
607088,EXC,2004-10-13,26.8045654296875
607089,EXC,2004-10-14,26.761768341064453
607090,EXC,2004-10-15,27.025678634643555
607091,EXC,2004-10-18,26.91155433654785
607092,EXC,2004-10-19,26.86875915527344
607093,EXC,2004-10-20,27.14693260192871
607094,EXC,2004-10-21,27.1184024810791
607095,EXC,2004-10-22,27.5820255279541
607096,EXC,2004-10-25,28.067047119140625
607097,EXC,2004-10-26,28.39514923095703
607098,EXC,2004-10-27,28.031383514404297
607099,EXC,2004-10-28,28.13124084472656
607100,EXC,2004-10-29,28.25962829589844
607101,EXC,2004-11-01,28.65192604064941
607102,EXC,2004-11-02,27.85306739807129
607103,EXC,2004-11-03,28.637659072875977
607104,EXC,2004-11-04,29.2225399017334
607105,EXC,2004-11-05,28.97289657592773
607106,EXC,2004-11-08,29.3865909576416
607107,EXC,2004-11-09,29.51497840881348
607108,EXC,2004-11-10,29.315263748168945
607109,EXC,2004-11-11,29.786020278930664
607110,EXC,2004-11-12,30.256776809692383
607111,EXC,2004-11-15,29.664764404296875
607112,EXC,2004-11-16,29.614835739135746
607113,EXC,2004-11-17,29.322397232055664
607114,EXC,2004-11-18,29.721826553344727
607115,EXC,2004-11-19,30.00713348388672
607116,EXC,2004-11-22,30.00713348388672
607117,EXC,2004-11-23,30.413694381713867
607118,EXC,2004-11-24,30.256776809692383
607119,EXC,2004-11-26,30.22824478149414
607120,EXC,2004-11-29,30.2995719909668
607121,EXC,2004-11-30,29.750356674194336
607122,EXC,2004-12-01,29.8502140045166
607123,EXC,2004-12-02,29.457916259765625
607124,EXC,2004-12-03,29.99286651611328
607125,EXC,2004-12-06,30.285306930541992
607126,EXC,2004-12-07,29.643367767333984
607127,EXC,2004-12-08,29.400856018066406
607128,EXC,2004-12-09,29.572040557861328
607129,EXC,2004-12-10,29.94293975830078
607130,EXC,2004-12-13,30.592010498046875
607131,EXC,2004-12-14,30.72753143310547
607132,EXC,2004-12-15,30.941511154174805
607133,EXC,2004-12-16,30.385164260864254
607134,EXC,2004-12-17,29.85734748840332
607135,EXC,2004-12-20,30.706134796142575
607136,EXC,2004-12-21,31.04136848449707
607137,EXC,2004-12-22,31.348073959350582
607138,EXC,2004-12-23,31.4907283782959
607139,EXC,2004-12-27,31.526390075683597
607140,EXC,2004-12-28,31.71897315979004
607141,EXC,2004-12-29,31.88302421569824
607142,EXC,2004-12-30,31.66191291809082
607143,EXC,2004-12-31,31.433666229248047
607144,EXC,2005-01-03,30.834522247314453
607145,EXC,2005-01-04,30.627674102783203
607146,EXC,2005-01-05,30.17118453979492
607147,EXC,2005-01-06,30.285306930541992
607148,EXC,2005-01-07,29.97860145568848
607149,EXC,2005-01-10,30.249643325805664
607150,EXC,2005-01-11,30.08559226989746
607151,EXC,2005-01-12,30.285306930541992
607152,EXC,2005-01-13,30.62054252624512
607153,EXC,2005-01-14,30.691869735717773
607154,EXC,2005-01-18,30.93437957763672
607155,EXC,2005-01-19,30.7774600982666
607156,EXC,2005-01-20,30.40656280517578
607157,EXC,2005-01-21,30.19971466064453
607158,EXC,2005-01-24,30.563480377197266
607159,EXC,2005-01-25,30.328102111816406
607160,EXC,2005-01-26,31.09843063354492
607161,EXC,2005-01-27,31.212553024291992
607162,EXC,2005-01-28,31.45506477355957
607163,EXC,2005-01-31,31.56205368041992
607164,EXC,2005-02-01,32.27532196044922
607165,EXC,2005-02-02,32.146934509277344
607166,EXC,2005-02-03,32.31098556518555
607167,EXC,2005-02-04,32.631954193115234
607168,EXC,2005-02-07,32.73894500732422
607169,EXC,2005-02-08,32.69614791870117
607170,EXC,2005-02-09,32.74607849121094
607171,EXC,2005-02-10,32.596290588378906
607172,EXC,2005-02-11,32.28245544433594
607173,EXC,2005-02-14,32.35377883911133
607174,EXC,2005-02-15,32.03281021118164
607175,EXC,2005-02-16,32.389442443847656
607176,EXC,2005-02-17,32.05420684814453
607177,EXC,2005-02-18,31.69757461547852
607178,EXC,2005-02-22,31.01997184753418
607179,EXC,2005-02-23,31.30527877807617
607180,EXC,2005-02-24,31.68330955505371
607181,EXC,2005-02-25,32.453636169433594
607182,EXC,2005-02-28,32.35377883911133
607183,EXC,2005-03-01,32.12553405761719
607184,EXC,2005-03-02,32.48929977416992
607185,EXC,2005-03-03,32.46076965332031
607186,EXC,2005-03-04,33.23823165893555
607187,EXC,2005-03-07,33.41654968261719
607188,EXC,2005-03-08,33.15263748168945
607189,EXC,2005-03-09,32.63908767700195
607190,EXC,2005-03-10,33.20970153808594
607191,EXC,2005-03-11,32.888729095458984
607192,EXC,2005-03-14,33.28815841674805
607193,EXC,2005-03-15,33.038516998291016
607194,EXC,2005-03-16,32.50356674194336
607195,EXC,2005-03-17,32.58915710449219
607196,EXC,2005-03-18,32.596290588378906
607197,EXC,2005-03-21,32.51070022583008
607198,EXC,2005-03-22,31.68330955505371
607199,EXC,2005-03-23,31.3409423828125
607200,EXC,2005-03-24,31.925819396972656
607201,EXC,2005-03-28,32.28958511352539
607202,EXC,2005-03-29,31.754636764526367
607203,EXC,2005-03-30,32.182594299316406
607204,EXC,2005-03-31,32.7318115234375
607205,EXC,2005-04-01,32.73894500732422
607206,EXC,2005-04-04,32.49643325805664
607207,EXC,2005-04-05,32.67475128173828
607208,EXC,2005-04-06,32.48929977416992
607209,EXC,2005-04-07,32.8459358215332
607210,EXC,2005-04-08,32.3823127746582
607211,EXC,2005-04-11,33.074180603027344
607212,EXC,2005-04-12,33.80884552001953
607213,EXC,2005-04-13,33.60199737548828
607214,EXC,2005-04-14,33.43794631958008
607215,EXC,2005-04-15,32.64622116088867
607216,EXC,2005-04-18,32.93152618408203
607217,EXC,2005-04-19,33.48787307739258
607218,EXC,2005-04-20,33.26676177978516
607219,EXC,2005-04-21,33.380882263183594
607220,EXC,2005-04-22,33.48787307739258
607221,EXC,2005-04-25,33.88017272949219
607222,EXC,2005-04-26,33.523536682128906
607223,EXC,2005-04-27,34.01569366455078
607224,EXC,2005-04-28,34.56490707397461
607225,EXC,2005-04-29,35.30670547485352
607226,EXC,2005-05-02,35.363765716552734
607227,EXC,2005-05-03,34.928672790527344
607228,EXC,2005-05-04,35.22824478149414
607229,EXC,2005-05-05,34.928672790527344
607230,EXC,2005-05-06,34.75035858154297
607231,EXC,2005-05-09,34.5863037109375
607232,EXC,2005-05-10,34.55777359008789
607233,EXC,2005-05-11,34.09415054321289
607234,EXC,2005-05-12,33.523536682128906
607235,EXC,2005-05-13,32.27532196044922
607236,EXC,2005-05-16,32.132667541503906
607237,EXC,2005-05-17,32.23965835571289
607238,EXC,2005-05-18,32.76747512817383
607239,EXC,2005-05-19,33.21683120727539
607240,EXC,2005-05-20,33.41654968261719
607241,EXC,2005-05-23,33.38801574707031
607242,EXC,2005-05-24,33.302425384521484
607243,EXC,2005-05-25,33.28815841674805
607244,EXC,2005-05-26,33.39514923095703
607245,EXC,2005-05-27,33.473609924316406
607246,EXC,2005-05-31,33.41654968261719
607247,EXC,2005-06-01,34.31526565551758
607248,EXC,2005-06-02,34.35805892944336
607249,EXC,2005-06-03,34.56490707397461
607250,EXC,2005-06-06,34.32239532470703
607251,EXC,2005-06-07,34.643367767333984
607252,EXC,2005-06-08,34.59343719482422
607253,EXC,2005-06-09,34.3723258972168
607254,EXC,2005-06-10,34.950069427490234
607255,EXC,2005-06-13,34.536376953125
607256,EXC,2005-06-14,34.51498031616211
607257,EXC,2005-06-15,34.62196731567383
607258,EXC,2005-06-16,34.10128402709961
607259,EXC,2005-06-17,34.721824645996094
607260,EXC,2005-06-20,34.84308242797852
607261,EXC,2005-06-21,34.91440963745117
607262,EXC,2005-06-22,35.8773193359375
607263,EXC,2005-06-23,36.184024810791016
607264,EXC,2005-06-24,36.15549087524414
607265,EXC,2005-06-27,36.19828796386719
607266,EXC,2005-06-28,36.62624740600586
607267,EXC,2005-06-29,36.10556411743164
607268,EXC,2005-06-30,36.61198425292969
607269,EXC,2005-07-01,36.89728927612305
607270,EXC,2005-07-05,36.91155624389648
607271,EXC,2005-07-06,35.89158248901367
607272,EXC,2005-07-07,36.37660598754883
607273,EXC,2005-07-08,36.81169891357422
607274,EXC,2005-07-11,37.19686126708984
607275,EXC,2005-07-12,37.76034164428711
607276,EXC,2005-07-13,38.17403793334961
607277,EXC,2005-07-14,37.4821662902832
607278,EXC,2005-07-15,37.2681884765625
607279,EXC,2005-07-18,37.06847381591797
607280,EXC,2005-07-19,37.574893951416016
607281,EXC,2005-07-20,37.82453536987305
607282,EXC,2005-07-21,36.84736251831055
607283,EXC,2005-07-22,36.99714660644531
607284,EXC,2005-07-25,37.28958511352539
607285,EXC,2005-07-26,37.29671859741211
607286,EXC,2005-07-27,37.36091232299805
607287,EXC,2005-07-28,38.25962829589844
607288,EXC,2005-07-29,38.17403793334961
607289,EXC,2005-08-01,37.41797256469727
607290,EXC,2005-08-02,38.39514923095703
607291,EXC,2005-08-03,38.75178146362305
607292,EXC,2005-08-04,38.4950065612793
607293,EXC,2005-08-05,37.28958511352539
607294,EXC,2005-08-08,36.47646331787109
607295,EXC,2005-08-09,36.81882858276367
607296,EXC,2005-08-10,36.73323822021485
607297,EXC,2005-08-11,36.932952880859375
607298,EXC,2005-08-12,36.74037170410156
607299,EXC,2005-08-15,36.88302230834961
607300,EXC,2005-08-16,36.23395156860352
607301,EXC,2005-08-17,36.283878326416016
607302,EXC,2005-08-18,36.29814529418945
607303,EXC,2005-08-19,36.84022903442383
607304,EXC,2005-08-22,37.146934509277344
607305,EXC,2005-08-23,37.389442443847656
607306,EXC,2005-08-24,37.03994369506836
607307,EXC,2005-08-25,37.33238220214844
607308,EXC,2005-08-26,37.30385208129883
607309,EXC,2005-08-29,37.64622116088867
607310,EXC,2005-08-30,37.67475128173828
607311,EXC,2005-08-31,38.43794631958008
607312,EXC,2005-09-01,38.480743408203125
607313,EXC,2005-09-02,38.502140045166016
607314,EXC,2005-09-06,39.6718978881836
607315,EXC,2005-09-07,39.35805892944336
607316,EXC,2005-09-08,39.20114135742188
607317,EXC,2005-09-09,39.7004280090332
607318,EXC,2005-09-12,39.95720291137695
607319,EXC,2005-09-13,39.4222526550293
607320,EXC,2005-09-14,39.22967147827149
607321,EXC,2005-09-15,39.928672790527344
607322,EXC,2005-09-16,40.5991439819336
607323,EXC,2005-09-19,40.45648956298828
607324,EXC,2005-09-20,40.26390838623047
607325,EXC,2005-09-21,38.51640319824219
607326,EXC,2005-09-22,37.831668853759766
607327,EXC,2005-09-23,38.08844375610352
607328,EXC,2005-09-26,38.70185470581055
607329,EXC,2005-09-27,38.51640319824219
607330,EXC,2005-09-28,38.36661911010742
607331,EXC,2005-09-29,38.58060073852539
607332,EXC,2005-09-30,38.11697769165039
607333,EXC,2005-10-03,38.1455078125
607334,EXC,2005-10-04,37.76747512817383
607335,EXC,2005-10-05,36.718971252441406
607336,EXC,2005-10-06,36.8045654296875
607337,EXC,2005-10-07,37.1041374206543
607338,EXC,2005-10-10,36.291011810302734
607339,EXC,2005-10-11,35.63480758666992
607340,EXC,2005-10-12,34.59343719482422
607341,EXC,2005-10-13,33.58060073852539
607342,EXC,2005-10-14,34.7004280090332
607343,EXC,2005-10-17,36.14122772216797
607344,EXC,2005-10-18,35.592010498046875
607345,EXC,2005-10-19,35.92011260986328
607346,EXC,2005-10-20,35.44222640991211
607347,EXC,2005-10-21,36.33380889892578
607348,EXC,2005-10-24,37.631954193115234
607349,EXC,2005-10-25,37.69614791870117
607350,EXC,2005-10-26,36.8045654296875
607351,EXC,2005-10-27,36.58345031738281
607352,EXC,2005-10-28,37.389442443847656
607353,EXC,2005-10-31,37.111270904541016
607354,EXC,2005-11-01,36.60485076904297
607355,EXC,2005-11-02,36.89015579223633
607356,EXC,2005-11-03,37.396575927734375
607357,EXC,2005-11-04,37.28958511352539
607358,EXC,2005-11-07,36.94721984863281
607359,EXC,2005-11-08,36.718971252441406
607360,EXC,2005-11-09,36.94721984863281
607361,EXC,2005-11-10,36.42653274536133
607362,EXC,2005-11-11,35.96290969848633
607363,EXC,2005-11-14,35.67760467529297
607364,EXC,2005-11-15,36.03423690795898
607365,EXC,2005-11-16,36.283878326416016
607366,EXC,2005-11-17,37.1041374206543
607367,EXC,2005-11-18,36.68331146240234
607368,EXC,2005-11-21,36.75463485717773
607369,EXC,2005-11-22,36.669044494628906
607370,EXC,2005-11-23,37.05420684814453
607371,EXC,2005-11-25,37.33238220214844
607372,EXC,2005-11-28,37.16833114624024
607373,EXC,2005-11-29,37.368045806884766
607374,EXC,2005-11-30,37.11840057373047
607375,EXC,2005-12-01,37.53209686279297
607376,EXC,2005-12-02,37.368045806884766
607377,EXC,2005-12-05,38.0813102722168
607378,EXC,2005-12-06,38.11697769165039
607379,EXC,2005-12-07,37.87446594238281
607380,EXC,2005-12-08,38.53780364990234
607381,EXC,2005-12-09,38.76604843139648
607382,EXC,2005-12-12,38.23109817504883
607383,EXC,2005-12-13,38.91583633422852
607384,EXC,2005-12-14,38.91583633422852
607385,EXC,2005-12-15,39.22967147827149
607386,EXC,2005-12-16,38.937232971191406
607387,EXC,2005-12-19,38.1954345703125
607388,EXC,2005-12-20,38.59486389160156
607389,EXC,2005-12-21,38.10271072387695
607390,EXC,2005-12-22,38.67332458496094
607391,EXC,2005-12-23,39.04422378540039
607392,EXC,2005-12-27,38.480743408203125
607393,EXC,2005-12-28,38.55206680297852
607394,EXC,2005-12-29,38.04565048217773
607395,EXC,2005-12-30,37.90299606323242
607396,EXC,2006-01-03,38.9586296081543
607397,EXC,2006-01-04,38.9586296081543
607398,EXC,2006-01-05,38.794578552246094
607399,EXC,2006-01-06,39.56490707397461
607400,EXC,2006-01-09,39.46504974365234
607401,EXC,2006-01-10,39.19400787353516
607402,EXC,2006-01-11,38.98715972900391
607403,EXC,2006-01-12,38.99429321289063
607404,EXC,2006-01-13,39.8858757019043
607405,EXC,2006-01-17,40.64194107055664
607406,EXC,2006-01-18,41.06990051269531
607407,EXC,2006-01-19,41.2268180847168
607408,EXC,2006-01-20,41.36233901977539
607409,EXC,2006-01-23,41.76176834106445
607410,EXC,2006-01-24,41.98288345336914
607411,EXC,2006-01-25,41.255348205566406
607412,EXC,2006-01-26,40.84878540039063
607413,EXC,2006-01-27,41.0912971496582
607414,EXC,2006-01-30,40.45648956298828
607415,EXC,2006-01-31,40.95577621459961
607416,EXC,2006-02-01,40.81312561035156
607417,EXC,2006-02-02,40.049930572509766
607418,EXC,2006-02-03,39.92153930664063
607419,EXC,2006-02-06,39.97860336303711
607420,EXC,2006-02-07,39.52210998535156
607421,EXC,2006-02-08,39.07988739013672
607422,EXC,2006-02-09,39.59343719482422
607423,EXC,2006-02-10,40.26390838623047
607424,EXC,2006-02-13,39.65049743652344
607425,EXC,2006-02-14,39.95006942749024
607426,EXC,2006-02-15,39.95720291137695
607427,EXC,2006-02-16,39.57204055786133
607428,EXC,2006-02-17,39.90727615356445
607429,EXC,2006-02-21,40.40656280517578
607430,EXC,2006-02-22,40.72753143310547
607431,EXC,2006-02-23,40.820255279541016
607432,EXC,2006-02-24,40.73466491699219
607433,EXC,2006-02-27,41.41226959228516
607434,EXC,2006-02-28,40.73466491699219
607435,EXC,2006-03-01,40.26390838623047
607436,EXC,2006-03-02,40.31383514404297
607437,EXC,2006-03-03,40.67047119140625
607438,EXC,2006-03-06,39.26533508300781
607439,EXC,2006-03-07,39.16547775268555
607440,EXC,2006-03-08,39.31526565551758
607441,EXC,2006-03-09,39.001426696777344
607442,EXC,2006-03-10,39.57204055786133
607443,EXC,2006-03-13,39.52924346923828
607444,EXC,2006-03-14,40.08559036254883
607445,EXC,2006-03-15,40.0
607446,EXC,2006-03-16,40.20684814453125
607447,EXC,2006-03-17,39.871612548828125
607448,EXC,2006-03-20,39.55064010620117
607449,EXC,2006-03-21,38.965763092041016
607450,EXC,2006-03-22,39.47218322753906
607451,EXC,2006-03-23,39.26533508300781
607452,EXC,2006-03-24,39.07988739013672
607453,EXC,2006-03-27,38.4950065612793
607454,EXC,2006-03-28,38.26676177978516
607455,EXC,2006-03-29,38.63766098022461
607456,EXC,2006-03-30,37.93865966796875
607457,EXC,2006-03-31,37.7318115234375
607458,EXC,2006-04-03,37.6176872253418
607459,EXC,2006-04-04,38.13837432861328
607460,EXC,2006-04-05,38.716121673583984
607461,EXC,2006-04-06,38.0313835144043
607462,EXC,2006-04-07,37.05420684814453
607463,EXC,2006-04-10,37.22539138793945
607464,EXC,2006-04-11,36.76176834106445
607465,EXC,2006-04-12,36.9186897277832
607466,EXC,2006-04-13,36.89728927612305
607467,EXC,2006-04-17,36.8544921875
607468,EXC,2006-04-18,37.91012954711914
607469,EXC,2006-04-19,37.8958625793457
607470,EXC,2006-04-20,38.27389526367188
607471,EXC,2006-04-21,38.10984420776367
607472,EXC,2006-04-24,39.69329452514648
607473,EXC,2006-04-25,39.07275390625
607474,EXC,2006-04-26,38.09557723999024
607475,EXC,2006-04-27,38.63052749633789
607476,EXC,2006-04-28,38.51640319824219
607477,EXC,2006-05-01,38.37375259399414
607478,EXC,2006-05-02,39.15834426879883
607479,EXC,2006-05-03,39.44365310668945
607480,EXC,2006-05-04,39.82881546020508
607481,EXC,2006-05-05,40.39229583740234
607482,EXC,2006-05-08,39.7004280090332
607483,EXC,2006-05-09,39.51498031616211
607484,EXC,2006-05-10,39.457916259765625
607485,EXC,2006-05-11,39.07275390625
607486,EXC,2006-05-12,39.208274841308594
607487,EXC,2006-05-15,39.75035858154297
607488,EXC,2006-05-16,39.60057067871094
607489,EXC,2006-05-17,38.7731819152832
607490,EXC,2006-05-18,39.17974472045898
607491,EXC,2006-05-19,39.49357986450195
607492,EXC,2006-05-22,39.47931671142578
607493,EXC,2006-05-23,39.00856018066406
607494,EXC,2006-05-24,39.10841751098633
607495,EXC,2006-05-25,39.12981414794922
607496,EXC,2006-05-26,39.97860336303711
607497,EXC,2006-05-30,39.39372253417969
607498,EXC,2006-05-31,40.37803268432617
607499,EXC,2006-06-01,41.262481689453125
607500,EXC,2006-06-02,41.54779052734375
607501,EXC,2006-06-05,41.11982727050781
607502,EXC,2006-06-06,40.86305236816406
607503,EXC,2006-06-07,40.62054061889648
607504,EXC,2006-06-08,40.72753143310547
607505,EXC,2006-06-09,41.24108505249024
607506,EXC,2006-06-12,41.76890182495117
607507,EXC,2006-06-13,41.59058380126953
607508,EXC,2006-06-14,40.82738876342773
607509,EXC,2006-06-15,41.35520553588867
607510,EXC,2006-06-16,41.283878326416016
607511,EXC,2006-06-19,40.43509292602539
607512,EXC,2006-06-20,40.6276741027832
607513,EXC,2006-06-21,40.463623046875
607514,EXC,2006-06-22,40.534950256347656
607515,EXC,2006-06-23,40.60627746582031
607516,EXC,2006-06-26,40.65620422363281
607517,EXC,2006-06-27,40.335235595703125
607518,EXC,2006-06-28,40.30670547485352
607519,EXC,2006-06-29,40.25677490234375
607520,EXC,2006-06-30,40.534950256347656
607521,EXC,2006-07-03,41.31954574584961
607522,EXC,2006-07-05,41.04850387573242
607523,EXC,2006-07-06,40.64907455444336
607524,EXC,2006-07-07,40.63480758666992
607525,EXC,2006-07-10,41.03423690795898
607526,EXC,2006-07-11,41.469329833984375
607527,EXC,2006-07-12,41.15549087524414
607528,EXC,2006-07-13,41.15549087524414
607529,EXC,2006-07-14,41.14835739135742
607530,EXC,2006-07-17,41.497859954833984
607531,EXC,2006-07-18,41.51212692260742
607532,EXC,2006-07-19,41.79743194580078
607533,EXC,2006-07-20,41.925819396972656
607534,EXC,2006-07-21,41.97574996948242
607535,EXC,2006-07-24,42.4821662902832
607536,EXC,2006-07-25,42.5677604675293
607537,EXC,2006-07-26,42.48929977416992
607538,EXC,2006-07-27,41.497859954833984
607539,EXC,2006-07-28,41.619117736816406
607540,EXC,2006-07-31,41.29814529418945
607541,EXC,2006-08-01,42.02567672729492
607542,EXC,2006-08-02,41.940086364746094
607543,EXC,2006-08-03,41.81882858276367
607544,EXC,2006-08-04,41.89015579223633
607545,EXC,2006-08-07,41.38373947143555
607546,EXC,2006-08-08,41.56205368041992
607547,EXC,2006-08-09,41.5263900756836
607548,EXC,2006-08-10,41.497859954833984
607549,EXC,2006-08-11,41.30527877807617
607550,EXC,2006-08-14,42.01141357421875
607551,EXC,2006-08-15,42.425106048583984
607552,EXC,2006-08-16,42.07560729980469
607553,EXC,2006-08-17,41.925819396972656
607554,EXC,2006-08-18,42.68901443481445
607555,EXC,2006-08-21,42.78173828125
607556,EXC,2006-08-22,43.34522247314453
607557,EXC,2006-08-23,43.26676177978516
607558,EXC,2006-08-24,43.15977096557617
607559,EXC,2006-08-25,42.72467803955078
607560,EXC,2006-08-28,43.3594856262207
607561,EXC,2006-08-29,43.009986877441406
607562,EXC,2006-08-30,42.88159942626953
607563,EXC,2006-08-31,43.4950065612793
607564,EXC,2006-09-01,43.18117141723633
607565,EXC,2006-09-05,42.53209686279297
607566,EXC,2006-09-06,42.4322395324707
607567,EXC,2006-09-07,42.43937301635742
607568,EXC,2006-09-08,42.34664916992188
607569,EXC,2006-09-11,41.9686164855957
607570,EXC,2006-09-12,41.51212692260742
607571,EXC,2006-09-13,41.56205368041992
607572,EXC,2006-09-14,41.20542144775391
607573,EXC,2006-09-15,42.23252487182617
607574,EXC,2006-09-18,41.89015579223633
607575,EXC,2006-09-19,42.22539138793945
607576,EXC,2006-09-20,42.41797256469727
607577,EXC,2006-09-21,42.146934509277344
607578,EXC,2006-09-22,42.46076965332031
607579,EXC,2006-09-25,43.23109817504883
607580,EXC,2006-09-26,43.40228271484375
607581,EXC,2006-09-27,44.00856018066406
607582,EXC,2006-09-28,43.72325134277344
607583,EXC,2006-09-29,43.18117141723633
607584,EXC,2006-10-02,43.18830108642578
607585,EXC,2006-10-03,43.1954345703125
607586,EXC,2006-10-04,43.509273529052734
607587,EXC,2006-10-05,43.295291900634766
607588,EXC,2006-10-06,43.13124084472656
607589,EXC,2006-10-09,43.074180603027344
607590,EXC,2006-10-10,43.36661911010742
607591,EXC,2006-10-11,43.1954345703125
607592,EXC,2006-10-12,43.09557723999024
607593,EXC,2006-10-13,43.25249481201172
607594,EXC,2006-10-16,43.22396469116211
607595,EXC,2006-10-17,43.509273529052734
607596,EXC,2006-10-18,43.97289657592773
607597,EXC,2006-10-19,44.25820159912109
607598,EXC,2006-10-20,44.44365310668945
607599,EXC,2006-10-23,44.55777359008789
607600,EXC,2006-10-24,44.407989501953125
607601,EXC,2006-10-25,44.95006942749024
607602,EXC,2006-10-26,45.26390838623047
607603,EXC,2006-10-27,44.50784683227539
607604,EXC,2006-10-30,44.2867317199707
607605,EXC,2006-10-31,44.208274841308594
607606,EXC,2006-11-01,44.44365310668945
607607,EXC,2006-11-02,44.144081115722656
607608,EXC,2006-11-03,43.473609924316406
607609,EXC,2006-11-06,43.281028747558594
607610,EXC,2006-11-07,42.53209686279297
607611,EXC,2006-11-08,42.51070022583008
607612,EXC,2006-11-09,42.55349349975586
607613,EXC,2006-11-10,42.831668853759766
607614,EXC,2006-11-13,42.00428009033203
607615,EXC,2006-11-14,42.21112823486328
607616,EXC,2006-11-15,41.89728927612305
607617,EXC,2006-11-16,41.726104736328125
607618,EXC,2006-11-17,41.79029846191406
607619,EXC,2006-11-20,41.29814529418945
607620,EXC,2006-11-21,41.88302230834961
607621,EXC,2006-11-22,42.27532196044922
607622,EXC,2006-11-24,42.546363830566406
607623,EXC,2006-11-27,42.31098556518555
607624,EXC,2006-11-28,42.631954193115234
607625,EXC,2006-11-29,43.20970153808594
607626,EXC,2006-11-30,43.316688537597656
607627,EXC,2006-12-01,43.78744888305664
607628,EXC,2006-12-04,44.151214599609375
607629,EXC,2006-12-05,44.52924346923828
607630,EXC,2006-12-06,44.25820159912109
607631,EXC,2006-12-07,44.11554718017578
607632,EXC,2006-12-08,43.83024215698242
607633,EXC,2006-12-11,44.05135345458984
607634,EXC,2006-12-12,44.17974472045898
607635,EXC,2006-12-13,44.30099868774414
607636,EXC,2006-12-14,44.52210998535156
607637,EXC,2006-12-15,44.65049743652344
607638,EXC,2006-12-18,44.04422378540039
607639,EXC,2006-12-19,44.10128402709961
607640,EXC,2006-12-20,44.10841751098633
607641,EXC,2006-12-21,44.01569366455078
607642,EXC,2006-12-22,43.81597518920898
607643,EXC,2006-12-26,44.08702087402344
607644,EXC,2006-12-27,44.24393844604492
607645,EXC,2006-12-28,44.05848693847656
607646,EXC,2006-12-29,44.144081115722656
607647,EXC,2007-01-03,44.52924346923828
607648,EXC,2007-01-04,44.13694763183594
607649,EXC,2007-01-05,43.074180603027344
607650,EXC,2007-01-08,42.96718978881836
607651,EXC,2007-01-09,42.96718978881836
607652,EXC,2007-01-10,43.34522247314453
607653,EXC,2007-01-11,43.1954345703125
607654,EXC,2007-01-12,42.546363830566406
607655,EXC,2007-01-16,42.574893951416016
607656,EXC,2007-01-17,42.68901443481445
607657,EXC,2007-01-18,42.76034164428711
607658,EXC,2007-01-19,42.9814567565918
607659,EXC,2007-01-22,42.76747512817383
607660,EXC,2007-01-23,42.96005630493164
607661,EXC,2007-01-24,42.8459358215332
607662,EXC,2007-01-25,42.11840057373047
607663,EXC,2007-01-26,42.21112823486328
607664,EXC,2007-01-29,42.35377883911133
607665,EXC,2007-01-30,42.30385208129883
607666,EXC,2007-01-31,42.78887176513672
607667,EXC,2007-02-01,43.530670166015625
607668,EXC,2007-02-02,43.33095550537109
607669,EXC,2007-02-05,44.30099868774414
607670,EXC,2007-02-06,45.19258117675781
607671,EXC,2007-02-07,45.1141242980957
607672,EXC,2007-02-08,45.2995719909668
607673,EXC,2007-02-09,45.69186782836914
607674,EXC,2007-02-12,45.44222640991211
607675,EXC,2007-02-13,45.23537826538086
607676,EXC,2007-02-14,45.49215316772461
607677,EXC,2007-02-15,44.80741882324219
607678,EXC,2007-02-16,45.071327209472656
607679,EXC,2007-02-20,45.39229583740234
607680,EXC,2007-02-21,45.2995719909668
607681,EXC,2007-02-22,45.81312561035156
607682,EXC,2007-02-23,47.73894500732422
607683,EXC,2007-02-26,49.486446380615234
607684,EXC,2007-02-27,47.06847381591797
607685,EXC,2007-02-28,47.02567672729492
607686,EXC,2007-03-01,47.082740783691406
607687,EXC,2007-03-02,45.80599212646485
607688,EXC,2007-03-05,45.49928665161133
607689,EXC,2007-03-06,46.2268180847168
607690,EXC,2007-03-07,45.977176666259766
607691,EXC,2007-03-08,46.005706787109375
607692,EXC,2007-03-09,45.998573303222656
607693,EXC,2007-03-12,47.16119766235352
607694,EXC,2007-03-13,46.32667541503906
607695,EXC,2007-03-14,46.6904411315918
607696,EXC,2007-03-15,47.28958511352539
607697,EXC,2007-03-16,46.9186897277832
607698,EXC,2007-03-19,47.582027435302734
607699,EXC,2007-03-20,48.530670166015625
607700,EXC,2007-03-21,49.24393844604492
607701,EXC,2007-03-22,48.316688537597656
607702,EXC,2007-03-23,48.30242538452149
607703,EXC,2007-03-26,48.609130859375
607704,EXC,2007-03-27,48.37375259399414
607705,EXC,2007-03-28,49.32239532470703
607706,EXC,2007-03-29,49.2867317199707
607707,EXC,2007-03-30,49.00856018066406
607708,EXC,2007-04-02,50.21398162841797
607709,EXC,2007-04-03,50.87018585205078
607710,EXC,2007-04-04,50.67047119140625
607711,EXC,2007-04-05,51.14122772216797
607712,EXC,2007-04-09,51.41226959228516
607713,EXC,2007-04-10,51.5263900756836
607714,EXC,2007-04-11,51.41226959228516
607715,EXC,2007-04-12,50.73466491699219
607716,EXC,2007-04-13,50.58488082885742
607717,EXC,2007-04-16,51.07703399658203
607718,EXC,2007-04-17,51.98288345336914
607719,EXC,2007-04-18,52.41084289550781
607720,EXC,2007-04-19,51.83309555053711
607721,EXC,2007-04-20,52.2681884765625
607722,EXC,2007-04-23,52.831668853759766
607723,EXC,2007-04-24,53.48787307739258
607724,EXC,2007-04-25,53.95149612426758
607725,EXC,2007-04-26,54.52924346923828
607726,EXC,2007-04-27,54.3723258972168
607727,EXC,2007-04-30,53.78744888305664
607728,EXC,2007-05-01,54.52924346923828
607729,EXC,2007-05-02,54.97860336303711
607730,EXC,2007-05-03,54.8359489440918
607731,EXC,2007-05-04,54.56490707397461
607732,EXC,2007-05-07,55.87018585205078
607733,EXC,2007-05-08,55.14265441894531
607734,EXC,2007-05-09,55.31383514404297
607735,EXC,2007-05-10,54.44365310668945
607736,EXC,2007-05-11,54.5863037109375
607737,EXC,2007-05-14,54.51498031616211
607738,EXC,2007-05-15,54.8858757019043
607739,EXC,2007-05-16,55.42082595825195
607740,EXC,2007-05-17,54.864479064941406
607741,EXC,2007-05-18,55.95577621459961
607742,EXC,2007-05-21,55.32096862792969
607743,EXC,2007-05-22,55.17831802368164
607744,EXC,2007-05-23,54.7004280090332
607745,EXC,2007-05-24,52.603424072265625
607746,EXC,2007-05-25,52.24679183959961
607747,EXC,2007-05-29,52.53209686279297
607748,EXC,2007-05-30,54.22967147827149
607749,EXC,2007-05-31,55.63480758666992
607750,EXC,2007-06-01,54.643367767333984
607751,EXC,2007-06-04,53.84450912475586
607752,EXC,2007-06-05,52.97432327270508
607753,EXC,2007-06-06,51.78316879272461
607754,EXC,2007-06-07,49.871612548828125
607755,EXC,2007-06-08,50.39942932128906
607756,EXC,2007-06-11,51.469329833984375
607757,EXC,2007-06-12,50.39229583740234
607758,EXC,2007-06-13,51.42653274536133
607759,EXC,2007-06-14,51.9186897277832
607760,EXC,2007-06-15,53.12410736083984
607761,EXC,2007-06-18,52.653350830078125
607762,EXC,2007-06-19,52.72467803955078
607763,EXC,2007-06-20,50.8773193359375
607764,EXC,2007-06-21,51.283878326416016
607765,EXC,2007-06-22,49.95006942749024
607766,EXC,2007-06-25,50.82738876342773
607767,EXC,2007-06-26,50.78459167480469
607768,EXC,2007-06-27,51.6405143737793
607769,EXC,2007-06-28,51.42653274536133
607770,EXC,2007-06-29,51.78316879272461
607771,EXC,2007-07-02,54.44365310668945
607772,EXC,2007-07-03,54.2867317199707
607773,EXC,2007-07-05,54.614837646484375
607774,EXC,2007-07-06,54.50071334838867
607775,EXC,2007-07-09,54.38659286499024
607776,EXC,2007-07-10,53.17403793334961
607777,EXC,2007-07-11,53.45220947265625
607778,EXC,2007-07-12,54.67903137207031
607779,EXC,2007-07-13,55.748931884765625
607780,EXC,2007-07-16,54.95006942749024
607781,EXC,2007-07-17,55.39229583740234
607782,EXC,2007-07-18,56.07703399658203
607783,EXC,2007-07-19,58.523536682128906
607784,EXC,2007-07-20,56.26961517333984
607785,EXC,2007-07-23,57.32524871826172
607786,EXC,2007-07-24,54.16547775268555
607787,EXC,2007-07-25,53.09557723999024
607788,EXC,2007-07-26,50.570613861083984
607789,EXC,2007-07-27,49.65763092041016
607790,EXC,2007-07-30,49.5863037109375
607791,EXC,2007-07-31,50.03566360473633
607792,EXC,2007-08-01,52.853065490722656
607793,EXC,2007-08-02,53.40228271484375
607794,EXC,2007-08-03,50.70613479614258
607795,EXC,2007-08-06,52.97432327270508
607796,EXC,2007-08-07,53.18117141723633
607797,EXC,2007-08-08,54.49357986450195
607798,EXC,2007-08-09,53.67332458496094
607799,EXC,2007-08-10,51.96148300170898
607800,EXC,2007-08-13,51.925819396972656
607801,EXC,2007-08-14,50.49215316772461
607802,EXC,2007-08-15,49.30099868774414
607803,EXC,2007-08-16,48.05278015136719
607804,EXC,2007-08-17,50.87018585205078
607805,EXC,2007-08-20,50.92011260986328
607806,EXC,2007-08-21,50.94151306152344
607807,EXC,2007-08-22,51.84022903442383
607808,EXC,2007-08-23,51.66191101074219
607809,EXC,2007-08-24,52.16833114624024
607810,EXC,2007-08-27,50.02853012084961
607811,EXC,2007-08-28,49.33666229248047
607812,EXC,2007-08-29,50.777462005615234
607813,EXC,2007-08-30,50.00713348388672
607814,EXC,2007-08-31,50.40656280517578
607815,EXC,2007-09-04,52.4322395324707
607816,EXC,2007-09-05,52.09700393676758
607817,EXC,2007-09-06,53.23823165893555
607818,EXC,2007-09-07,52.25392150878906
607819,EXC,2007-09-10,52.34664916992188
607820,EXC,2007-09-11,53.45220947265625
607821,EXC,2007-09-12,53.316688537597656
607822,EXC,2007-09-13,54.21540832519531
607823,EXC,2007-09-14,54.54351043701172
607824,EXC,2007-09-17,53.33095550537109
607825,EXC,2007-09-18,54.714691162109375
607826,EXC,2007-09-19,55.89158248901367
607827,EXC,2007-09-20,55.12125396728516
607828,EXC,2007-09-21,55.45648956298828
607829,EXC,2007-09-24,55.75606155395508
607830,EXC,2007-09-25,55.55634689331055
607831,EXC,2007-09-26,55.82738876342773
607832,EXC,2007-09-27,54.893009185791016
607833,EXC,2007-09-28,53.75178146362305
607834,EXC,2007-10-01,54.05848693847656
607835,EXC,2007-10-02,54.30099868774414
607836,EXC,2007-10-03,53.7731819152832
607837,EXC,2007-10-04,54.251068115234375
607838,EXC,2007-10-05,54.63623428344727
607839,EXC,2007-10-08,54.82168197631836
607840,EXC,2007-10-09,55.77032852172852
607841,EXC,2007-10-10,55.14978790283203
607842,EXC,2007-10-11,56.16975784301758
607843,EXC,2007-10-12,56.47646331787109
607844,EXC,2007-10-15,55.855918884277344
607845,EXC,2007-10-16,55.63480758666992
607846,EXC,2007-10-17,55.099857330322266
607847,EXC,2007-10-18,54.92153930664063
607848,EXC,2007-10-19,53.59486389160156
607849,EXC,2007-10-22,54.05135345458984
607850,EXC,2007-10-23,54.35092544555664
607851,EXC,2007-10-24,54.52210998535156
607852,EXC,2007-10-25,55.798858642578125
607853,EXC,2007-10-26,57.21826171875
607854,EXC,2007-10-29,57.681884765625
607855,EXC,2007-10-30,57.74607849121094
607856,EXC,2007-10-31,59.04422378540039
607857,EXC,2007-11-01,57.90299606323242
607858,EXC,2007-11-02,58.323822021484375
607859,EXC,2007-11-05,59.85734558105469
607860,EXC,2007-11-06,59.82881546020508
607861,EXC,2007-11-07,58.245365142822266
607862,EXC,2007-11-08,59.457916259765625
607863,EXC,2007-11-09,58.7446517944336
607864,EXC,2007-11-12,56.45506286621094
607865,EXC,2007-11-13,56.51212692260742
607866,EXC,2007-11-14,56.6405143737793
607867,EXC,2007-11-15,56.54779052734375
607868,EXC,2007-11-16,56.9186897277832
607869,EXC,2007-11-19,56.932952880859375
607870,EXC,2007-11-20,57.88872909545898
607871,EXC,2007-11-21,57.27532196044922
607872,EXC,2007-11-23,57.5178337097168
607873,EXC,2007-11-26,57.146934509277344
607874,EXC,2007-11-27,57.81027221679688
607875,EXC,2007-11-28,58.70185470581055
607876,EXC,2007-11-29,58.33095550537109
607877,EXC,2007-11-30,57.82453536987305
607878,EXC,2007-12-03,58.794578552246094
607879,EXC,2007-12-04,59.97146987915039
607880,EXC,2007-12-05,61.43366622924805
607881,EXC,2007-12-06,61.08416366577149
607882,EXC,2007-12-07,60.81312561035156
607883,EXC,2007-12-10,61.469329833984375
607884,EXC,2007-12-11,59.56490707397461
607885,EXC,2007-12-12,58.85164260864258
607886,EXC,2007-12-13,60.70613479614258
607887,EXC,2007-12-14,59.864479064941406
607888,EXC,2007-12-17,59.08702087402344
607889,EXC,2007-12-18,61.01996994018555
607890,EXC,2007-12-19,59.55777359008789
607891,EXC,2007-12-20,58.794578552246094
607892,EXC,2007-12-21,58.67332458496094
607893,EXC,2007-12-24,58.530670166015625
607894,EXC,2007-12-26,58.38801574707031
607895,EXC,2007-12-27,58.05991363525391
607896,EXC,2007-12-28,59.02995681762695
607897,EXC,2007-12-31,58.23109817504883
607898,EXC,2008-01-02,57.189727783203125
607899,EXC,2008-01-03,57.831668853759766
607900,EXC,2008-01-04,58.509273529052734
607901,EXC,2008-01-07,59.78601837158203
607902,EXC,2008-01-08,60.72039794921875
607903,EXC,2008-01-09,61.71184158325195
607904,EXC,2008-01-10,60.7631950378418
607905,EXC,2008-01-11,59.97146987915039
607906,EXC,2008-01-14,60.52781677246094
607907,EXC,2008-01-15,60.34950256347656
607908,EXC,2008-01-16,57.98858642578125
607909,EXC,2008-01-17,55.328102111816406
607910,EXC,2008-01-18,54.10841751098633
607911,EXC,2008-01-22,52.16119766235352
607912,EXC,2008-01-23,55.81312561035156
607913,EXC,2008-01-24,53.530670166015625
607914,EXC,2008-01-25,52.13980102539063
607915,EXC,2008-01-28,52.27532196044922
607916,EXC,2008-01-29,52.23252487182617
607917,EXC,2008-01-30,52.09700393676758
607918,EXC,2008-01-31,54.27960205078125
607919,EXC,2008-02-01,55.22111129760742
607920,EXC,2008-02-04,56.31241226196289
607921,EXC,2008-02-05,53.87303924560547
607922,EXC,2008-02-06,54.11554718017578
607923,EXC,2008-02-07,54.18687438964844
607924,EXC,2008-02-08,54.11554718017578
607925,EXC,2008-02-11,56.062767028808594
607926,EXC,2008-02-12,56.78316879272461
607927,EXC,2008-02-13,56.16262435913086
607928,EXC,2008-02-14,55.73466491699219
607929,EXC,2008-02-15,56.09843063354492
607930,EXC,2008-02-19,55.99143981933594
607931,EXC,2008-02-20,55.89158248901367
607932,EXC,2008-02-21,55.14978790283203
607933,EXC,2008-02-22,56.11982727050781
607934,EXC,2008-02-25,55.82738876342773
607935,EXC,2008-02-26,56.676177978515625
607936,EXC,2008-02-27,55.570613861083984
607937,EXC,2008-02-28,55.20684814453125
607938,EXC,2008-02-29,53.38801574707031
607939,EXC,2008-03-03,55.31383514404297
607940,EXC,2008-03-04,56.669044494628906
607941,EXC,2008-03-05,56.66191101074219
607942,EXC,2008-03-06,55.62054061889648
607943,EXC,2008-03-07,55.6276741027832
607944,EXC,2008-03-10,55.078460693359375
607945,EXC,2008-03-11,57.62482070922852
607946,EXC,2008-03-12,56.66191101074219
607947,EXC,2008-03-13,57.53209686279297
607948,EXC,2008-03-14,56.88302230834961
607949,EXC,2008-03-17,56.62624740600586
607950,EXC,2008-03-18,57.853065490722656
607951,EXC,2008-03-19,56.41939926147461
607952,EXC,2008-03-20,57.34664916992188
607953,EXC,2008-03-24,57.01141357421875
607954,EXC,2008-03-25,56.33380889892578
607955,EXC,2008-03-26,56.76176834106445
607956,EXC,2008-03-27,57.68901443481445
607957,EXC,2008-03-28,56.89015579223633
607958,EXC,2008-03-31,57.96718978881836
607959,EXC,2008-04-01,59.19400787353516
607960,EXC,2008-04-02,59.69329452514648
607961,EXC,2008-04-03,59.29386520385742
607962,EXC,2008-04-04,59.32239532470703
607963,EXC,2008-04-07,58.794578552246094
607964,EXC,2008-04-08,58.64479446411133
607965,EXC,2008-04-09,58.88730239868164
607966,EXC,2008-04-10,59.07988739013672
607967,EXC,2008-04-11,58.8231086730957
607968,EXC,2008-04-14,59.52210998535156
607969,EXC,2008-04-15,60.23537826538086
607970,EXC,2008-04-16,61.5049934387207
607971,EXC,2008-04-17,62.12553405761719
607972,EXC,2008-04-18,62.111270904541016
607973,EXC,2008-04-21,61.56918716430664
607974,EXC,2008-04-22,61.11269760131836
607975,EXC,2008-04-23,61.47646331787109
607976,EXC,2008-04-24,60.99143981933594
607977,EXC,2008-04-25,61.619117736816406
607978,EXC,2008-04-28,60.748931884765625
607979,EXC,2008-04-29,60.14978790283203
607980,EXC,2008-04-30,60.97004318237305
607981,EXC,2008-05-01,61.990013122558594
607982,EXC,2008-05-02,61.38373947143555
607983,EXC,2008-05-05,60.54921340942383
607984,EXC,2008-05-06,61.38373947143555
607985,EXC,2008-05-07,59.96433639526367
607986,EXC,2008-05-08,59.72895812988281
607987,EXC,2008-05-09,59.15834426879883
607988,EXC,2008-05-12,60.09272384643555
607989,EXC,2008-05-13,59.51498031616211
607990,EXC,2008-05-14,60.20684814453125
607991,EXC,2008-05-15,60.10699081420898
607992,EXC,2008-05-16,60.67047119140625
607993,EXC,2008-05-19,61.469329833984375
607994,EXC,2008-05-20,63.06704711914063
607995,EXC,2008-05-21,63.95149612426758
607996,EXC,2008-05-22,64.25106811523438
607997,EXC,2008-05-23,63.00285339355469
607998,EXC,2008-05-27,64.47218322753906
607999,EXC,2008-05-28,63.352352142333984
608000,EXC,2008-05-29,63.758914947509766
608001,EXC,2008-05-30,62.76747512817383
608002,EXC,2008-06-02,62.25392150878906
608003,EXC,2008-06-03,61.91155624389648
608004,EXC,2008-06-04,62.44650650024414
608005,EXC,2008-06-05,63.97289657592773
608006,EXC,2008-06-06,62.34664916992188
608007,EXC,2008-06-09,63.18830108642578
608008,EXC,2008-06-10,63.36661911010742
608009,EXC,2008-06-11,62.46076965332031
608010,EXC,2008-06-12,62.55349349975586
608011,EXC,2008-06-13,64.01569366455078
608012,EXC,2008-06-16,63.56633377075195
608013,EXC,2008-06-17,63.64479446411133
608014,EXC,2008-06-18,64.26533508300781
608015,EXC,2008-06-19,64.51497650146484
608016,EXC,2008-06-20,63.88730239868164
608017,EXC,2008-06-23,64.85021209716797
608018,EXC,2008-06-24,64.85021209716797
608019,EXC,2008-06-25,64.3081283569336
608020,EXC,2008-06-26,62.36091232299805
608021,EXC,2008-06-27,62.05420684814453
608022,EXC,2008-06-30,64.16548156738281
608023,EXC,2008-07-01,64.44364929199219
608024,EXC,2008-07-02,64.57917022705078
608025,EXC,2008-07-03,64.52210998535156
608026,EXC,2008-07-07,64.12981414794922
608027,EXC,2008-07-08,63.509273529052734
608028,EXC,2008-07-09,64.09415435791016
608029,EXC,2008-07-10,65.36376953125
608030,EXC,2008-07-11,64.5863037109375
608031,EXC,2008-07-14,63.04565048217773
608032,EXC,2008-07-15,62.33238220214844
608033,EXC,2008-07-16,60.534950256347656
608034,EXC,2008-07-17,58.63052749633789
608035,EXC,2008-07-18,59.50071334838867
608036,EXC,2008-07-21,60.748931884765625
608037,EXC,2008-07-22,60.328102111816406
608038,EXC,2008-07-23,58.22396469116211
608039,EXC,2008-07-24,57.93865966796875
608040,EXC,2008-07-25,57.53923034667969
608041,EXC,2008-07-28,56.669044494628906
608042,EXC,2008-07-29,56.9686164855957
608043,EXC,2008-07-30,57.11840057373047
608044,EXC,2008-07-31,56.07703399658203
608045,EXC,2008-08-01,53.80884552001953
608046,EXC,2008-08-04,52.389442443847656
608047,EXC,2008-08-05,53.18117141723633
608048,EXC,2008-08-06,53.41654968261719
608049,EXC,2008-08-07,53.559200286865234
608050,EXC,2008-08-08,53.13124084472656
608051,EXC,2008-08-11,52.71041488647461
608052,EXC,2008-08-12,52.8459358215332
608053,EXC,2008-08-13,53.40941619873047
608054,EXC,2008-08-14,52.5677604675293
608055,EXC,2008-08-15,52.34664916992188
608056,EXC,2008-08-18,52.34664916992188
608057,EXC,2008-08-19,52.58915710449219
608058,EXC,2008-08-20,52.97432327270508
608059,EXC,2008-08-21,54.814552307128906
608060,EXC,2008-08-22,54.13694763183594
608061,EXC,2008-08-25,53.39514923095703
608062,EXC,2008-08-26,54.25820159912109
608063,EXC,2008-08-27,55.17831802368164
608064,EXC,2008-08-28,55.02139663696289
608065,EXC,2008-08-29,54.17974472045898
608066,EXC,2008-09-02,52.83880233764648
608067,EXC,2008-09-03,51.291011810302734
608068,EXC,2008-09-04,50.37089920043945
608069,EXC,2008-09-05,46.3409423828125
608070,EXC,2008-09-08,47.396575927734375
608071,EXC,2008-09-09,44.60057067871094
608072,EXC,2008-09-10,45.81312561035156
608073,EXC,2008-09-11,47.631954193115234
608074,EXC,2008-09-12,48.78031539916992
608075,EXC,2008-09-15,47.50356674194336
608076,EXC,2008-09-16,46.79743194580078
608077,EXC,2008-09-17,44.24393844604492
608078,EXC,2008-09-18,45.613407135009766
608079,EXC,2008-09-19,48.45934295654297
608080,EXC,2008-09-22,48.72325134277344
608081,EXC,2008-09-23,47.87446594238281
608082,EXC,2008-09-24,47.4322395324707
608083,EXC,2008-09-25,48.78031539916992
608084,EXC,2008-09-26,47.90299606323242
608085,EXC,2008-09-29,43.62339401245117
608086,EXC,2008-09-30,44.66476440429688
608087,EXC,2008-10-01,44.614837646484375
608088,EXC,2008-10-02,42.47503662109375
608089,EXC,2008-10-03,42.93152618408203
608090,EXC,2008-10-06,40.22824478149414
608091,EXC,2008-10-07,38.15977096557617
608092,EXC,2008-10-08,36.56918716430664
608093,EXC,2008-10-09,34.35805892944336
608094,EXC,2008-10-10,33.794578552246094
608095,EXC,2008-10-13,39.607704162597656
608096,EXC,2008-10-14,39.67903137207031
608097,EXC,2008-10-15,35.791725158691406
608098,EXC,2008-10-16,37.00428009033203
608099,EXC,2008-10-17,38.87303924560547
608100,EXC,2008-10-20,38.937232971191406
608101,EXC,2008-10-21,38.06704711914063
608102,EXC,2008-10-22,35.88445281982422
608103,EXC,2008-10-23,35.5777473449707
608104,EXC,2008-10-24,34.62910079956055
608105,EXC,2008-10-27,33.61626052856445
608106,EXC,2008-10-28,38.944366455078125
608107,EXC,2008-10-29,36.990013122558594
608108,EXC,2008-10-30,38.95149612426758
608109,EXC,2008-10-31,38.68758773803711
608110,EXC,2008-11-03,37.83880233764648
608111,EXC,2008-11-04,40.92011260986328
608112,EXC,2008-11-05,38.39514923095703
608113,EXC,2008-11-06,36.0912971496582
608114,EXC,2008-11-07,38.38801574707031
608115,EXC,2008-11-10,36.012840270996094
608116,EXC,2008-11-11,37.43937301635742
608117,EXC,2008-11-12,36.06990051269531
608118,EXC,2008-11-13,39.643367767333984
608119,EXC,2008-11-14,36.06990051269531
608120,EXC,2008-11-17,36.41939926147461
608121,EXC,2008-11-18,36.462196350097656
608122,EXC,2008-11-19,35.1141242980957
608123,EXC,2008-11-20,32.09700393676758
608124,EXC,2008-11-21,35.66333770751953
608125,EXC,2008-11-24,37.88159942626953
608126,EXC,2008-11-25,38.43081283569336
608127,EXC,2008-11-26,39.251068115234375
608128,EXC,2008-11-28,40.09272384643555
608129,EXC,2008-12-01,36.56918716430664
608130,EXC,2008-12-02,37.95292282104492
608131,EXC,2008-12-03,39.30813217163086
608132,EXC,2008-12-04,36.78316879272461
608133,EXC,2008-12-05,37.82453536987305
608134,EXC,2008-12-08,39.22967147827149
608135,EXC,2008-12-09,37.8459358215332
608136,EXC,2008-12-10,39.814552307128906
608137,EXC,2008-12-11,38.90156936645508
608138,EXC,2008-12-12,39.02282333374024
608139,EXC,2008-12-15,38.18830108642578
608140,EXC,2008-12-16,39.74322509765625
608141,EXC,2008-12-17,37.87446594238281
608142,EXC,2008-12-18,37.50356674194336
608143,EXC,2008-12-19,37.596290588378906
608144,EXC,2008-12-22,36.669044494628906
608145,EXC,2008-12-23,36.82596206665039
608146,EXC,2008-12-24,37.43937301635742
608147,EXC,2008-12-26,37.582027435302734
608148,EXC,2008-12-29,37.49643325805664
608149,EXC,2008-12-30,38.83737564086914
608150,EXC,2008-12-31,39.66476440429688
608151,EXC,2009-01-02,40.777462005615234
608152,EXC,2009-01-05,40.89871597290039
608153,EXC,2009-01-06,40.95577621459961
608154,EXC,2009-01-07,39.38659286499024
608155,EXC,2009-01-08,39.47931671142578
608156,EXC,2009-01-09,38.63766098022461
608157,EXC,2009-01-12,38.944366455078125
608158,EXC,2009-01-13,37.9814567565918
608159,EXC,2009-01-14,37.62482070922852
608160,EXC,2009-01-15,37.831668853759766
608161,EXC,2009-01-16,39.08702087402344
608162,EXC,2009-01-20,37.55349349975586
608163,EXC,2009-01-21,37.91012954711914
608164,EXC,2009-01-22,38.43081283569336
608165,EXC,2009-01-23,38.98003005981445
608166,EXC,2009-01-26,40.30670547485352
608167,EXC,2009-01-27,39.54351043701172
608168,EXC,2009-01-28,40.82738876342773
608169,EXC,2009-01-29,40.21398162841797
608170,EXC,2009-01-30,38.67332458496094
608171,EXC,2009-02-02,39.44365310668945
608172,EXC,2009-02-03,40.49215316772461
608173,EXC,2009-02-04,41.14122772216797
608174,EXC,2009-02-05,40.73466491699219
608175,EXC,2009-02-06,41.23395156860352
608176,EXC,2009-02-09,40.96290969848633
608177,EXC,2009-02-10,39.94293975830078
608178,EXC,2009-02-11,39.714691162109375
608179,EXC,2009-02-12,38.37375259399414
608180,EXC,2009-02-13,38.295291900634766
608181,EXC,2009-02-17,35.96290969848633
608182,EXC,2009-02-18,35.02853012084961
608183,EXC,2009-02-19,35.43509292602539
608184,EXC,2009-02-20,34.19400787353516
608185,EXC,2009-02-23,33.038516998291016
608186,EXC,2009-02-24,34.73609161376953
608187,EXC,2009-02-25,34.72895812988281
608188,EXC,2009-02-26,34.151214599609375
608189,EXC,2009-02-27,33.68045425415039
608190,EXC,2009-03-02,33.15263748168945
608191,EXC,2009-03-03,31.854494094848636
608192,EXC,2009-03-04,32.653350830078125
608193,EXC,2009-03-05,31.497859954833984
608194,EXC,2009-03-06,31.847360610961918
608195,EXC,2009-03-09,31.269615173339844
608196,EXC,2009-03-10,30.36376571655273
608197,EXC,2009-03-11,28.637659072875977
608198,EXC,2009-03-12,29.51497840881348
608199,EXC,2009-03-13,29.97146987915039
608200,EXC,2009-03-16,30.82738876342773
608201,EXC,2009-03-17,31.45506477355957
608202,EXC,2009-03-18,31.79030036926269
608203,EXC,2009-03-19,31.961484909057617
608204,EXC,2009-03-20,31.212553024291992
608205,EXC,2009-03-23,32.58915710449219
608206,EXC,2009-03-24,31.818830490112305
608207,EXC,2009-03-25,31.81169891357422
608208,EXC,2009-03-26,32.7318115234375
608209,EXC,2009-03-27,32.62482070922852
608210,EXC,2009-03-30,31.90442276000977
608211,EXC,2009-03-31,32.375179290771484
608212,EXC,2009-04-01,32.29671859741211
608213,EXC,2009-04-02,33.43794631958008
608214,EXC,2009-04-03,34.664764404296875
608215,EXC,2009-04-06,34.02995681762695
608216,EXC,2009-04-07,33.72325134277344
608217,EXC,2009-04-08,34.144081115722656
608218,EXC,2009-04-09,34.10128402709961
608219,EXC,2009-04-13,33.59486389160156
608220,EXC,2009-04-14,33.16690444946289
608221,EXC,2009-04-15,33.48787307739258
608222,EXC,2009-04-16,32.610557556152344
608223,EXC,2009-04-17,32.91012954711914
608224,EXC,2009-04-20,32.596290588378906
608225,EXC,2009-04-21,32.80313873291016
608226,EXC,2009-04-22,32.46790313720703
608227,EXC,2009-04-23,32.653350830078125
608228,EXC,2009-04-24,31.897289276123047
608229,EXC,2009-04-27,32.810272216796875
608230,EXC,2009-04-28,32.20399475097656
608231,EXC,2009-04-29,32.76747512817383
608232,EXC,2009-04-30,32.90299606323242
608233,EXC,2009-05-01,33.509273529052734
608234,EXC,2009-05-04,33.98003005981445
608235,EXC,2009-05-05,33.85164260864258
608236,EXC,2009-05-06,33.66619110107422
608237,EXC,2009-05-07,34.386592864990234
608238,EXC,2009-05-08,35.77032852172852
608239,EXC,2009-05-11,35.848785400390625
608240,EXC,2009-05-12,36.49072647094727
608241,EXC,2009-05-13,35.099857330322266
608242,EXC,2009-05-14,34.8858757019043
608243,EXC,2009-05-15,33.68045425415039
608244,EXC,2009-05-18,32.860198974609375
608245,EXC,2009-05-19,33.61626052856445
608246,EXC,2009-05-20,33.074180603027344
608247,EXC,2009-05-21,32.75320816040039
608248,EXC,2009-05-22,33.26676177978516
608249,EXC,2009-05-26,34.144081115722656
608250,EXC,2009-05-27,33.62339401245117
608251,EXC,2009-05-28,34.15834426879883
608252,EXC,2009-05-29,34.24393844604492
608253,EXC,2009-06-01,35.14265441894531
608254,EXC,2009-06-02,34.62910079956055
608255,EXC,2009-06-03,33.41654968261719
608256,EXC,2009-06-04,34.429386138916016
608257,EXC,2009-06-05,34.56490707397461
608258,EXC,2009-06-08,33.84450912475586
608259,EXC,2009-06-09,34.151214599609375
608260,EXC,2009-06-10,35.89871597290039
608261,EXC,2009-06-11,35.75606155395508
608262,EXC,2009-06-12,36.07703399658203
608263,EXC,2009-06-15,35.08559036254883
608264,EXC,2009-06-16,34.900142669677734
608265,EXC,2009-06-17,34.54351043701172
608266,EXC,2009-06-18,35.99143981933594
608267,EXC,2009-06-19,35.620540618896484
608268,EXC,2009-06-22,34.94293975830078
608269,EXC,2009-06-23,35.278175354003906
608270,EXC,2009-06-24,35.77032852172852
608271,EXC,2009-06-25,36.37660598754883
608272,EXC,2009-06-26,36.16262435913086
608273,EXC,2009-06-29,36.005706787109375
608274,EXC,2009-06-30,36.5263900756836
608275,EXC,2009-07-01,36.77603530883789
608276,EXC,2009-07-02,35.21398162841797
608277,EXC,2009-07-06,34.93580627441406
608278,EXC,2009-07-07,34.05848693847656
608279,EXC,2009-07-08,34.386592864990234
608280,EXC,2009-07-09,34.55064010620117
608281,EXC,2009-07-10,34.47931671142578
608282,EXC,2009-07-13,35.328102111816406
608283,EXC,2009-07-14,35.72039794921875
608284,EXC,2009-07-15,36.84736251831055
608285,EXC,2009-07-16,37.03994369506836
608286,EXC,2009-07-17,36.676177978515625
608287,EXC,2009-07-20,37.12553405761719
608288,EXC,2009-07-21,38.038516998291016
608289,EXC,2009-07-22,37.52496337890625
608290,EXC,2009-07-23,38.53780364990234
608291,EXC,2009-07-24,38.83024215698242
608292,EXC,2009-07-27,37.61055755615234
608293,EXC,2009-07-28,37.1041374206543
608294,EXC,2009-07-29,36.62624740600586
608295,EXC,2009-07-30,36.954349517822266
608296,EXC,2009-07-31,36.27674865722656
608297,EXC,2009-08-03,36.676177978515625
608298,EXC,2009-08-04,36.31954574584961
608299,EXC,2009-08-05,35.613407135009766
608300,EXC,2009-08-06,35.385162353515625
608301,EXC,2009-08-07,35.69186782836914
608302,EXC,2009-08-10,35.96290969848633
608303,EXC,2009-08-11,35.95577621459961
608304,EXC,2009-08-12,35.65620422363281
608305,EXC,2009-08-13,35.91297912597656
608306,EXC,2009-08-14,35.64907455444336
608307,EXC,2009-08-17,35.14265441894531
608308,EXC,2009-08-18,35.106990814208984
608309,EXC,2009-08-19,35.185447692871094
608310,EXC,2009-08-20,35.23537826538086
608311,EXC,2009-08-21,36.47646331787109
608312,EXC,2009-08-24,36.51212692260742
608313,EXC,2009-08-25,36.283878326416016
608314,EXC,2009-08-26,36.10556411743164
608315,EXC,2009-08-27,36.08416366577149
608316,EXC,2009-08-28,36.027103424072266
608317,EXC,2009-08-31,35.67760467529297
608318,EXC,2009-09-01,35.24964141845703
608319,EXC,2009-09-02,34.693294525146484
608320,EXC,2009-09-03,34.75035858154297
608321,EXC,2009-09-04,34.59343719482422
608322,EXC,2009-09-08,34.76462173461914
608323,EXC,2009-09-09,34.7004280090332
608324,EXC,2009-09-10,34.721824645996094
608325,EXC,2009-09-11,34.51498031616211
608326,EXC,2009-09-14,35.135520935058594
608327,EXC,2009-09-15,35.7631950378418
608328,EXC,2009-09-16,36.726104736328125
608329,EXC,2009-09-17,36.954349517822266
608330,EXC,2009-09-18,36.6405143737793
608331,EXC,2009-09-21,36.33380889892578
608332,EXC,2009-09-22,36.53352355957031
608333,EXC,2009-09-23,36.027103424072266
608334,EXC,2009-09-24,35.77032852172852
608335,EXC,2009-09-25,35.563480377197266
608336,EXC,2009-09-28,35.820255279541016
608337,EXC,2009-09-29,35.73466491699219
608338,EXC,2009-09-30,35.392295837402344
608339,EXC,2009-10-01,34.5863037109375
608340,EXC,2009-10-02,34.222537994384766
608341,EXC,2009-10-05,34.36519241333008
608342,EXC,2009-10-06,34.714691162109375
608343,EXC,2009-10-07,34.65049743652344
608344,EXC,2009-10-08,34.928672790527344
608345,EXC,2009-10-09,35.24964141845703
608346,EXC,2009-10-12,35.37089920043945
608347,EXC,2009-10-13,35.23537826538086
608348,EXC,2009-10-14,35.278175354003906
608349,EXC,2009-10-15,35.72039794921875
608350,EXC,2009-10-16,35.73466491699219
608351,EXC,2009-10-19,36.34807586669922
608352,EXC,2009-10-20,35.513553619384766
608353,EXC,2009-10-21,35.69900131225586
608354,EXC,2009-10-22,36.262481689453125
608355,EXC,2009-10-23,35.570613861083984
608356,EXC,2009-10-26,34.664764404296875
608357,EXC,2009-10-27,34.436519622802734
608358,EXC,2009-10-28,34.09415054321289
608359,EXC,2009-10-29,34.179744720458984
608360,EXC,2009-10-30,33.4950065612793
608361,EXC,2009-11-02,33.11697769165039
608362,EXC,2009-11-03,32.87446594238281
608363,EXC,2009-11-04,33.20970153808594
608364,EXC,2009-11-05,33.63052749633789
608365,EXC,2009-11-06,33.3095588684082
608366,EXC,2009-11-09,33.89443588256836
608367,EXC,2009-11-10,33.66619110107422
608368,EXC,2009-11-11,33.523536682128906
608369,EXC,2009-11-12,32.860198974609375
608370,EXC,2009-11-13,33.245365142822266
608371,EXC,2009-11-16,33.815975189208984
608372,EXC,2009-11-17,33.56633377075195
608373,EXC,2009-11-18,33.43794631958008
608374,EXC,2009-11-19,33.08844375610352
608375,EXC,2009-11-20,33.38801574707031
608376,EXC,2009-11-23,33.80884552001953
608377,EXC,2009-11-24,33.83024215698242
608378,EXC,2009-11-25,34.44365310668945
608379,EXC,2009-11-27,33.994293212890625
608380,EXC,2009-11-30,34.36519241333008
608381,EXC,2009-12-01,34.96433639526367
608382,EXC,2009-12-02,35.63480758666992
608383,EXC,2009-12-03,35.67047119140625
608384,EXC,2009-12-04,35.1640510559082
608385,EXC,2009-12-07,35.777462005615234
608386,EXC,2009-12-08,35.64194107055664
608387,EXC,2009-12-09,35.88445281982422
608388,EXC,2009-12-10,36.40513610839844
608389,EXC,2009-12-11,36.81169891357422
608390,EXC,2009-12-14,36.647647857666016
608391,EXC,2009-12-15,36.41226959228516
608392,EXC,2009-12-16,35.848785400390625
608393,EXC,2009-12-17,35.342369079589844
608394,EXC,2009-12-18,35.47789001464844
608395,EXC,2009-12-21,35.25677490234375
608396,EXC,2009-12-22,35.02139663696289
608397,EXC,2009-12-23,35.22824478149414
608398,EXC,2009-12-24,35.32096862792969
608399,EXC,2009-12-28,35.24251174926758
608400,EXC,2009-12-29,35.17831802368164
608401,EXC,2009-12-30,35.23537826538086
608402,EXC,2009-12-31,34.85734558105469
608403,EXC,2010-01-04,34.864479064941406
608404,EXC,2010-01-05,34.29386520385742
608405,EXC,2010-01-06,34.50071334838867
608406,EXC,2010-01-07,34.614837646484375
608407,EXC,2010-01-08,34.45078659057617
608408,EXC,2010-01-11,34.85021209716797
608409,EXC,2010-01-12,35.0
608410,EXC,2010-01-13,35.42082595825195
608411,EXC,2010-01-14,35.00713348388672
608412,EXC,2010-01-15,34.664764404296875
608413,EXC,2010-01-19,35.14265441894531
608414,EXC,2010-01-20,34.55777359008789
608415,EXC,2010-01-21,34.27246856689453
608416,EXC,2010-01-22,33.245365142822266
608417,EXC,2010-01-25,32.87446594238281
608418,EXC,2010-01-26,33.23823165893555
608419,EXC,2010-01-27,33.009986877441406
608420,EXC,2010-01-28,32.78173828125
608421,EXC,2010-01-29,32.53923034667969
608422,EXC,2010-02-01,32.71041488647461
608423,EXC,2010-02-02,32.91012954711914
608424,EXC,2010-02-03,32.603424072265625
608425,EXC,2010-02-04,31.91868782043457
608426,EXC,2010-02-05,31.55492210388184
608427,EXC,2010-02-08,31.212553024291992
608428,EXC,2010-02-09,31.5406551361084
608429,EXC,2010-02-10,31.59771728515625
608430,EXC,2010-02-11,31.184022903442383
608431,EXC,2010-02-12,30.884450912475582
608432,EXC,2010-02-16,31.526390075683597
608433,EXC,2010-02-17,31.376604080200195
608434,EXC,2010-02-18,31.71183967590332
608435,EXC,2010-02-19,32.01141357421875
608436,EXC,2010-02-22,31.87589263916016
608437,EXC,2010-02-23,31.48359489440918
608438,EXC,2010-02-24,31.390869140625
608439,EXC,2010-02-25,31.24821662902832
608440,EXC,2010-02-26,30.884450912475582
608441,EXC,2010-03-01,31.71183967590332
608442,EXC,2010-03-02,31.62624740600586
608443,EXC,2010-03-03,31.71897315979004
608444,EXC,2010-03-04,31.897289276123047
608445,EXC,2010-03-05,32.453636169433594
608446,EXC,2010-03-08,32.33238220214844
608447,EXC,2010-03-09,32.07560729980469
608448,EXC,2010-03-10,32.17546463012695
608449,EXC,2010-03-11,32.04707717895508
608450,EXC,2010-03-12,31.497859954833984
608451,EXC,2010-03-15,31.669044494628903
608452,EXC,2010-03-16,32.33951568603516
608453,EXC,2010-03-17,32.346649169921875
608454,EXC,2010-03-18,31.86162567138672
608455,EXC,2010-03-19,31.82596206665039
608456,EXC,2010-03-22,31.61198234558105
608457,EXC,2010-03-23,31.60485076904297
608458,EXC,2010-03-24,31.069900512695312
608459,EXC,2010-03-25,30.877317428588867
608460,EXC,2010-03-26,30.80599021911621
608461,EXC,2010-03-29,31.326675415039062
608462,EXC,2010-03-30,31.355207443237305
608463,EXC,2010-03-31,31.24821662902832
608464,EXC,2010-04-01,31.583452224731445
608465,EXC,2010-04-05,31.669044494628903
608466,EXC,2010-04-06,32.1540641784668
608467,EXC,2010-04-07,31.90442276000977
608468,EXC,2010-04-08,31.6904411315918
608469,EXC,2010-04-09,31.56918716430664
608470,EXC,2010-04-12,31.79743194580078
608471,EXC,2010-04-13,31.783166885375977
608472,EXC,2010-04-14,31.761768341064453
608473,EXC,2010-04-15,31.676176071166992
608474,EXC,2010-04-16,31.112695693969727
608475,EXC,2010-04-19,31.08416557312012
608476,EXC,2010-04-20,31.46932983398437
608477,EXC,2010-04-21,31.09843063354492
608478,EXC,2010-04-22,31.13409423828125
608479,EXC,2010-04-23,31.348073959350582
608480,EXC,2010-04-26,31.112695693969727
608481,EXC,2010-04-27,30.563480377197266
608482,EXC,2010-04-28,30.941511154174805
608483,EXC,2010-04-29,30.855920791625977
608484,EXC,2010-04-30,31.091297149658203
608485,EXC,2010-05-03,31.47646141052246
608486,EXC,2010-05-04,30.791725158691406
608487,EXC,2010-05-05,31.16262435913086
608488,EXC,2010-05-06,29.85734748840332
608489,EXC,2010-05-07,29.629100799560547
608490,EXC,2010-05-10,30.385164260864254
608491,EXC,2010-05-11,30.44222450256348
608492,EXC,2010-05-12,30.071327209472656
608493,EXC,2010-05-13,30.00713348388672
608494,EXC,2010-05-14,29.72895812988281
608495,EXC,2010-05-17,29.493581771850582
608496,EXC,2010-05-18,29.09415054321289
608497,EXC,2010-05-19,28.95149803161621
608498,EXC,2010-05-20,28.038515090942383
608499,EXC,2010-05-21,28.124107360839844
608500,EXC,2010-05-24,27.774608612060547
608501,EXC,2010-05-25,27.37517738342285
608502,EXC,2010-05-26,27.14693260192871
608503,EXC,2010-05-27,27.753210067749023
608504,EXC,2010-05-28,27.53209686279297
608505,EXC,2010-06-01,26.854494094848636
608506,EXC,2010-06-02,27.047075271606445
608507,EXC,2010-06-03,27.39657592773437
608508,EXC,2010-06-04,26.840227127075195
608509,EXC,2010-06-07,26.91155433654785
608510,EXC,2010-06-08,27.460769653320312
608511,EXC,2010-06-09,27.52496337890625
608512,EXC,2010-06-10,28.559200286865234
608513,EXC,2010-06-11,28.452211380004883
608514,EXC,2010-06-14,28.708986282348636
608515,EXC,2010-06-15,29.18687629699707
608516,EXC,2010-06-16,29.3865909576416
608517,EXC,2010-06-17,29.17974281311035
608518,EXC,2010-06-18,29.41512107849121
608519,EXC,2010-06-21,29.06562042236328
608520,EXC,2010-06-22,28.352354049682617
608521,EXC,2010-06-23,27.838802337646484
608522,EXC,2010-06-24,27.567760467529297
608523,EXC,2010-06-25,27.36804580688477
608524,EXC,2010-06-28,27.660484313964844
608525,EXC,2010-06-29,27.15406608581543
608526,EXC,2010-06-30,27.082738876342773
608527,EXC,2010-07-01,27.139799118041992
608528,EXC,2010-07-02,27.01854515075684
608529,EXC,2010-07-06,27.33951568603516
608530,EXC,2010-07-07,28.28102684020996
608531,EXC,2010-07-08,28.880170822143555
608532,EXC,2010-07-09,28.97289657592773
608533,EXC,2010-07-12,29.151212692260746
608534,EXC,2010-07-13,29.229671478271484
608535,EXC,2010-07-14,29.54350852966309
608536,EXC,2010-07-15,29.786020278930664
608537,EXC,2010-07-16,29.586305618286133
608538,EXC,2010-07-19,29.82881546020508
608539,EXC,2010-07-20,30.37803077697754
608540,EXC,2010-07-21,29.921541213989254
608541,EXC,2010-07-22,29.814550399780277
608542,EXC,2010-07-23,29.258203506469727
608543,EXC,2010-07-26,29.201141357421875
608544,EXC,2010-07-27,29.87874412536621
608545,EXC,2010-07-28,30.23537826538086
608546,EXC,2010-07-29,29.90727424621582
608547,EXC,2010-07-30,29.8359489440918
608548,EXC,2010-08-02,30.26390838623047
608549,EXC,2010-08-03,30.256776809692383
608550,EXC,2010-08-04,30.278173446655277
608551,EXC,2010-08-05,30.071327209472656
608552,EXC,2010-08-06,30.078458786010746
608553,EXC,2010-08-09,30.22111320495605
608554,EXC,2010-08-10,30.385164260864254
608555,EXC,2010-08-11,29.950071334838867
608556,EXC,2010-08-12,29.42225456237793
608557,EXC,2010-08-13,29.50784683227539
608558,EXC,2010-08-16,29.393722534179688
608559,EXC,2010-08-17,29.500713348388672
608560,EXC,2010-08-18,29.350927352905277
608561,EXC,2010-08-19,28.930099487304688
608562,EXC,2010-08-20,28.823110580444336
608563,EXC,2010-08-23,28.9229679107666
608564,EXC,2010-08-24,28.566333770751957
608565,EXC,2010-08-25,28.55206871032715
608566,EXC,2010-08-26,28.58773231506348
608567,EXC,2010-08-27,29.07275390625
608568,EXC,2010-08-30,28.90156936645508
608569,EXC,2010-08-31,29.04422378540039
608570,EXC,2010-09-01,29.714693069458008
608571,EXC,2010-09-02,29.757488250732425
608572,EXC,2010-09-03,30.11412239074707
608573,EXC,2010-09-07,29.778886795043945
608574,EXC,2010-09-08,29.921541213989254
608575,EXC,2010-09-09,30.2995719909668
608576,EXC,2010-09-10,30.54208374023437
608577,EXC,2010-09-13,30.44222450256348
608578,EXC,2010-09-14,30.12125587463379
608579,EXC,2010-09-15,30.164051055908203
608580,EXC,2010-09-16,30.05706024169922
608581,EXC,2010-09-17,30.035663604736328
608582,EXC,2010-09-20,30.485021591186523
608583,EXC,2010-09-21,30.206846237182617
608584,EXC,2010-09-22,30.6134090423584
608585,EXC,2010-09-23,30.14265251159668
608586,EXC,2010-09-24,30.65620422363281
608587,EXC,2010-09-27,30.734664916992188
608588,EXC,2010-09-28,30.69900131225586
608589,EXC,2010-09-29,30.54208374023437
608590,EXC,2010-09-30,30.370899200439453
608591,EXC,2010-10-01,30.691869735717773
608592,EXC,2010-10-04,30.463623046875
608593,EXC,2010-10-05,30.606277465820312
608594,EXC,2010-10-06,30.563480377197266
608595,EXC,2010-10-07,30.6134090423584
608596,EXC,2010-10-08,30.81312370300293
608597,EXC,2010-10-11,30.81312370300293
608598,EXC,2010-10-12,30.691869735717773
608599,EXC,2010-10-13,30.80599021911621
608600,EXC,2010-10-14,30.68473625183105
608601,EXC,2010-10-15,30.7774600982666
608602,EXC,2010-10-18,31.390869140625
608603,EXC,2010-10-19,31.198287963867188
608604,EXC,2010-10-20,31.583452224731445
608605,EXC,2010-10-21,31.04136848449707
608606,EXC,2010-10-22,29.957204818725582
608607,EXC,2010-10-25,29.47931480407715
608608,EXC,2010-10-26,29.315263748168945
608609,EXC,2010-10-27,29.19400978088379
608610,EXC,2010-10-28,29.229671478271484
608611,EXC,2010-10-29,29.11554908752441
608612,EXC,2010-11-01,29.172611236572266
608613,EXC,2010-11-02,29.258203506469727
608614,EXC,2010-11-03,29.06562042236328
608615,EXC,2010-11-04,29.36519241333008
608616,EXC,2010-11-05,29.36519241333008
608617,EXC,2010-11-08,29.486448287963867
608618,EXC,2010-11-09,29.636234283447266
608619,EXC,2010-11-10,28.98002815246582
608620,EXC,2010-11-11,28.95863151550293
608621,EXC,2010-11-12,28.566333770751957
608622,EXC,2010-11-15,28.65192604064941
608623,EXC,2010-11-16,28.40228271484375
608624,EXC,2010-11-17,28.530670166015625
608625,EXC,2010-11-18,28.54493522644043
608626,EXC,2010-11-19,28.530670166015625
608627,EXC,2010-11-22,28.445077896118164
608628,EXC,2010-11-23,28.231098175048828
608629,EXC,2010-11-24,28.330955505371094
608630,EXC,2010-11-26,28.1954345703125
608631,EXC,2010-11-29,28.074180603027344
608632,EXC,2010-11-30,28.08131217956543
608633,EXC,2010-12-01,28.13124084472656
608634,EXC,2010-12-02,28.209699630737305
608635,EXC,2010-12-03,28.566333770751957
608636,EXC,2010-12-06,28.37375259399414
608637,EXC,2010-12-07,28.145505905151367
608638,EXC,2010-12-08,28.25249671936035
608639,EXC,2010-12-09,28.25249671936035
608640,EXC,2010-12-10,28.559200286865234
608641,EXC,2010-12-13,29.07988548278809
608642,EXC,2010-12-14,29.19400978088379
608643,EXC,2010-12-15,29.122682571411133
608644,EXC,2010-12-16,29.208274841308597
608645,EXC,2010-12-17,29.30099868774414
608646,EXC,2010-12-20,29.493581771850582
608647,EXC,2010-12-21,29.457916259765625
608648,EXC,2010-12-22,29.85734748840332
608649,EXC,2010-12-23,29.87874412536621
608650,EXC,2010-12-27,29.80028533935547
608651,EXC,2010-12-28,29.928672790527344
608652,EXC,2010-12-29,29.65049934387207
608653,EXC,2010-12-30,29.586305618286133
608654,EXC,2010-12-31,29.700428009033203
608655,EXC,2011-01-03,29.91440773010254
608656,EXC,2011-01-04,30.29243850708008
608657,EXC,2011-01-05,30.463623046875
608658,EXC,2011-01-06,30.43509292602539
608659,EXC,2011-01-07,30.370899200439453
608660,EXC,2011-01-10,30.12125587463379
608661,EXC,2011-01-11,29.950071334838867
608662,EXC,2011-01-12,30.370899200439453
608663,EXC,2011-01-13,30.22111320495605
608664,EXC,2011-01-14,30.57774543762207
608665,EXC,2011-01-18,30.6134090423584
608666,EXC,2011-01-19,30.54208374023437
608667,EXC,2011-01-20,30.920114517211918
608668,EXC,2011-01-21,30.82025718688965
608669,EXC,2011-01-24,30.95577621459961
608670,EXC,2011-01-25,30.81312370300293
608671,EXC,2011-01-26,30.691869735717773
608672,EXC,2011-01-27,30.32097053527832
608673,EXC,2011-01-28,29.893009185791016
608674,EXC,2011-01-31,30.32097053527832
608675,EXC,2011-02-01,30.413694381713867
608676,EXC,2011-02-02,30.328102111816406
608677,EXC,2011-02-03,30.77032852172852
608678,EXC,2011-02-04,30.49215316772461
608679,EXC,2011-02-07,30.84165573120117
608680,EXC,2011-02-08,30.68473625183105
608681,EXC,2011-02-09,30.72753143310547
608682,EXC,2011-02-10,30.863052368164062
608683,EXC,2011-02-11,30.0
608684,EXC,2011-02-14,29.57917213439941
608685,EXC,2011-02-15,29.3865909576416
608686,EXC,2011-02-16,29.379457473754883
608687,EXC,2011-02-17,29.50784683227539
608688,EXC,2011-02-18,29.65763282775879
608689,EXC,2011-02-22,29.793153762817383
608690,EXC,2011-02-23,29.486448287963867
608691,EXC,2011-02-24,29.3865909576416
608692,EXC,2011-02-25,29.45078468322754
608693,EXC,2011-02-28,29.786020278930664
608694,EXC,2011-03-01,29.315263748168945
608695,EXC,2011-03-02,29.27246856689453
608696,EXC,2011-03-03,29.522111892700195
608697,EXC,2011-03-04,29.33666229248047
608698,EXC,2011-03-07,29.82881546020508
608699,EXC,2011-03-08,29.921541213989254
608700,EXC,2011-03-09,30.863052368164062
608701,EXC,2011-03-10,30.641939163208008
608702,EXC,2011-03-11,30.78459358215332
608703,EXC,2011-03-14,30.592010498046875
608704,EXC,2011-03-15,29.486448287963867
608705,EXC,2011-03-16,28.495006561279297
608706,EXC,2011-03-17,28.6590576171875
608707,EXC,2011-03-18,28.55206871032715
608708,EXC,2011-03-21,28.815977096557617
608709,EXC,2011-03-22,29.293865203857425
608710,EXC,2011-03-23,29.17974281311035
608711,EXC,2011-03-24,29.251070022583008
608712,EXC,2011-03-25,28.95149803161621
608713,EXC,2011-03-28,28.66619110107422
608714,EXC,2011-03-29,29.07988548278809
608715,EXC,2011-03-30,29.572040557861328
608716,EXC,2011-03-31,29.41512107849121
608717,EXC,2011-04-01,29.358060836791992
608718,EXC,2011-04-04,29.286733627319336
608719,EXC,2011-04-05,29.06562042236328
608720,EXC,2011-04-06,29.201141357421875
608721,EXC,2011-04-07,29.001426696777344
608722,EXC,2011-04-08,28.844507217407227
608723,EXC,2011-04-11,28.43794631958008
608724,EXC,2011-04-12,28.366619110107425
608725,EXC,2011-04-13,28.4593448638916
608726,EXC,2011-04-14,28.673324584960938
608727,EXC,2011-04-15,28.994293212890625
608728,EXC,2011-04-18,28.766048431396484
608729,EXC,2011-04-19,28.737518310546875
608730,EXC,2011-04-20,28.915834426879883
608731,EXC,2011-04-21,28.994293212890625
608732,EXC,2011-04-25,29.07988548278809
608733,EXC,2011-04-26,29.36519241333008
608734,EXC,2011-04-27,29.59343719482422
608735,EXC,2011-04-28,30.08559226989746
608736,EXC,2011-04-29,30.078458786010746
608737,EXC,2011-05-02,29.807418823242188
608738,EXC,2011-05-03,30.14265251159668
608739,EXC,2011-05-04,29.77175521850586
608740,EXC,2011-05-05,29.322397232055664
608741,EXC,2011-05-06,29.43651962280273
608742,EXC,2011-05-09,29.379457473754883
608743,EXC,2011-05-10,30.00713348388672
608744,EXC,2011-05-11,30.021398544311523
608745,EXC,2011-05-12,29.957204818725582
608746,EXC,2011-05-13,29.77175521850586
608747,EXC,2011-05-16,29.85734748840332
608748,EXC,2011-05-17,29.94293975830078
608749,EXC,2011-05-18,29.700428009033203
608750,EXC,2011-05-19,29.77175521850586
608751,EXC,2011-05-20,30.14265251159668
608752,EXC,2011-05-23,29.985734939575195
608753,EXC,2011-05-24,30.04279518127441
608754,EXC,2011-05-25,29.793153762817383
608755,EXC,2011-05-26,29.73609161376953
608756,EXC,2011-05-27,29.743223190307617
608757,EXC,2011-05-31,29.8502140045166
608758,EXC,2011-06-01,29.757488250732425
608759,EXC,2011-06-02,29.70756149291992
608760,EXC,2011-06-03,29.57917213439941
608761,EXC,2011-06-06,29.62196922302246
608762,EXC,2011-06-07,29.557775497436523
608763,EXC,2011-06-08,29.721826553344727
608764,EXC,2011-06-09,29.693294525146484
608765,EXC,2011-06-10,29.85734748840332
608766,EXC,2011-06-13,29.814550399780277
608767,EXC,2011-06-14,29.964336395263672
608768,EXC,2011-06-15,29.308130264282227
608769,EXC,2011-06-16,29.62196922302246
608770,EXC,2011-06-17,29.77175521850586
608771,EXC,2011-06-20,29.94293975830078
608772,EXC,2011-06-21,29.8502140045166
608773,EXC,2011-06-22,29.614835739135746
608774,EXC,2011-06-23,29.472183227539062
608775,EXC,2011-06-24,29.97146987915039
608776,EXC,2011-06-27,30.135520935058597
608777,EXC,2011-06-28,30.356632232666016
608778,EXC,2011-06-29,30.49215316772461
608779,EXC,2011-06-30,30.55634880065918
608780,EXC,2011-07-01,30.920114517211918
608781,EXC,2011-07-05,30.641939163208008
608782,EXC,2011-07-06,30.627674102783203
608783,EXC,2011-07-07,31.198287963867188
608784,EXC,2011-07-08,31.119829177856445
608785,EXC,2011-07-11,30.68473625183105
608786,EXC,2011-07-12,30.90584945678711
608787,EXC,2011-07-13,30.77032852172852
608788,EXC,2011-07-14,30.82738876342773
608789,EXC,2011-07-15,30.93437957763672
608790,EXC,2011-07-18,30.748929977416992
608791,EXC,2011-07-19,30.92724609375
608792,EXC,2011-07-20,31.119829177856445
608793,EXC,2011-07-21,31.33380889892578
608794,EXC,2011-07-22,31.169757843017575
608795,EXC,2011-07-25,31.57632064819336
608796,EXC,2011-07-26,31.54778861999512
608797,EXC,2011-07-27,31.8045654296875
608798,EXC,2011-07-28,31.82596206665039
608799,EXC,2011-07-29,31.433666229248047
608800,EXC,2011-08-01,31.619115829467773
608801,EXC,2011-08-02,31.04850196838379
608802,EXC,2011-08-03,31.055635452270508
608803,EXC,2011-08-04,29.90727424621582
608804,EXC,2011-08-05,29.94293975830078
608805,EXC,2011-08-08,28.487873077392575
608806,EXC,2011-08-09,29.522111892700195
608807,EXC,2011-08-10,28.766048431396484
608808,EXC,2011-08-11,29.30099868774414
608809,EXC,2011-08-12,29.04422378540039
608810,EXC,2011-08-15,30.128387451171875
608811,EXC,2011-08-16,30.078458786010746
608812,EXC,2011-08-17,30.32097053527832
608813,EXC,2011-08-18,29.90014266967773
608814,EXC,2011-08-19,29.778886795043945
608815,EXC,2011-08-22,29.693294525146484
608816,EXC,2011-08-23,30.12125587463379
608817,EXC,2011-08-24,30.706134796142575
608818,EXC,2011-08-25,30.17118453979492
608819,EXC,2011-08-26,29.964336395263672
608820,EXC,2011-08-29,30.63480758666992
608821,EXC,2011-08-30,30.55634880065918
608822,EXC,2011-08-31,30.75606346130371
608823,EXC,2011-09-01,30.734664916992188
608824,EXC,2011-09-02,30.392297744750977
608825,EXC,2011-09-06,30.22111320495605
608826,EXC,2011-09-07,30.50641822814941
608827,EXC,2011-09-08,30.627674102783203
608828,EXC,2011-09-09,30.22824478149414
608829,EXC,2011-09-12,30.271041870117188
608830,EXC,2011-09-13,30.135520935058597
608831,EXC,2011-09-14,30.071327209472656
608832,EXC,2011-09-15,30.606277465820312
608833,EXC,2011-09-16,30.977174758911133
608834,EXC,2011-09-19,30.891582489013672
608835,EXC,2011-09-20,31.433666229248047
608836,EXC,2011-09-21,30.98430824279785
608837,EXC,2011-09-22,30.206846237182617
608838,EXC,2011-09-23,30.26390838623047
608839,EXC,2011-09-26,30.335235595703125
608840,EXC,2011-09-27,30.606277465820312
608841,EXC,2011-09-28,30.499286651611328
608842,EXC,2011-09-29,30.884450912475582
608843,EXC,2011-09-30,30.392297744750977
608844,EXC,2011-10-03,29.3865909576416
608845,EXC,2011-10-04,29.208274841308597
608846,EXC,2011-10-05,29.05135536193848
608847,EXC,2011-10-06,29.41512107849121
608848,EXC,2011-10-07,29.90727424621582
608849,EXC,2011-10-10,30.392297744750977
608850,EXC,2011-10-11,30.02853012084961
608851,EXC,2011-10-12,30.420827865600582
608852,EXC,2011-10-13,30.499286651611328
608853,EXC,2011-10-14,30.834522247314453
608854,EXC,2011-10-17,30.477888107299805
608855,EXC,2011-10-18,30.44222450256348
608856,EXC,2011-10-19,30.34236717224121
608857,EXC,2011-10-20,30.47075653076172
608858,EXC,2011-10-21,30.891582489013672
608859,EXC,2011-10-24,30.6134090423584
608860,EXC,2011-10-25,30.178316116333008
608861,EXC,2011-10-26,30.463623046875
608862,EXC,2011-10-27,31.5406551361084
608863,EXC,2011-10-28,31.79030036926269
608864,EXC,2011-10-31,31.66191291809082
608865,EXC,2011-11-01,31.09843063354492
608866,EXC,2011-11-02,31.54778861999512
608867,EXC,2011-11-03,31.8045654296875
608868,EXC,2011-11-04,31.39800262451172
608869,EXC,2011-11-07,31.97574806213379
608870,EXC,2011-11-08,32.33951568603516
608871,EXC,2011-11-09,32.082740783691406
608872,EXC,2011-11-10,31.676176071166992
608873,EXC,2011-11-11,32.139801025390625
608874,EXC,2011-11-14,31.847360610961918
608875,EXC,2011-11-15,31.647645950317383
608876,EXC,2011-11-16,31.16262435913086
608877,EXC,2011-11-17,30.95577621459961
608878,EXC,2011-11-18,31.155492782592773
608879,EXC,2011-11-21,30.84165573120117
608880,EXC,2011-11-22,30.34950065612793
608881,EXC,2011-11-23,29.87874412536621
608882,EXC,2011-11-25,29.90727424621582
608883,EXC,2011-11-28,30.449357986450195
608884,EXC,2011-11-29,30.627674102783203
608885,EXC,2011-11-30,31.60485076904297
608886,EXC,2011-12-01,31.41940116882324
608887,EXC,2011-12-02,30.90584945678711
608888,EXC,2011-12-05,31.19115447998047
608889,EXC,2011-12-06,31.184022903442383
608890,EXC,2011-12-07,31.12696075439453
608891,EXC,2011-12-08,30.68473625183105
608892,EXC,2011-12-09,31.08416557312012
608893,EXC,2011-12-12,30.713266372680664
608894,EXC,2011-12-13,30.891582489013672
608895,EXC,2011-12-14,30.627674102783203
608896,EXC,2011-12-15,30.848787307739254
608897,EXC,2011-12-16,30.55634880065918
608898,EXC,2011-12-19,29.99286651611328
608899,EXC,2011-12-20,30.19258117675781
608900,EXC,2011-12-21,30.941511154174805
608901,EXC,2011-12-22,30.920114517211918
608902,EXC,2011-12-23,31.04136848449707
608903,EXC,2011-12-27,31.155492782592773
608904,EXC,2011-12-28,31.01997184753418
608905,EXC,2011-12-29,31.176889419555664
608906,EXC,2011-12-30,30.93437957763672
608907,EXC,2012-01-03,30.00713348388672
608908,EXC,2012-01-04,29.522111892700195
608909,EXC,2012-01-05,29.42225456237793
608910,EXC,2012-01-06,29.308130264282227
608911,EXC,2012-01-09,29.52924346923828
608912,EXC,2012-01-10,29.32952880859375
608913,EXC,2012-01-11,28.887304306030277
608914,EXC,2012-01-12,28.6590576171875
608915,EXC,2012-01-13,28.3452205657959
608916,EXC,2012-01-17,28.209699630737305
608917,EXC,2012-01-18,28.231098175048828
608918,EXC,2012-01-19,28.17403793334961
608919,EXC,2012-01-20,28.074180603027344
608920,EXC,2012-01-23,28.40941429138184
608921,EXC,2012-01-24,27.974321365356445
608922,EXC,2012-01-25,28.537803649902344
608923,EXC,2012-01-26,28.52353858947754
608924,EXC,2012-01-27,28.209699630737305
608925,EXC,2012-01-30,28.330955505371094
608926,EXC,2012-01-31,28.37375259399414
608927,EXC,2012-02-01,28.3452205657959
608928,EXC,2012-02-02,28.27389335632324
608929,EXC,2012-02-03,28.330955505371094
608930,EXC,2012-02-06,28.43081283569336
608931,EXC,2012-02-07,28.55206871032715
608932,EXC,2012-02-08,28.680456161499023
608933,EXC,2012-02-09,28.566333770751957
608934,EXC,2012-02-10,28.416547775268555
608935,EXC,2012-02-13,27.981454849243164
608936,EXC,2012-02-14,27.838802337646484
608937,EXC,2012-02-15,27.8815975189209
608938,EXC,2012-02-16,28.17403793334961
608939,EXC,2012-02-17,28.009986877441406
608940,EXC,2012-02-21,27.76034164428711
608941,EXC,2012-02-22,27.94579124450684
608942,EXC,2012-02-23,27.83166885375977
608943,EXC,2012-02-24,28.009986877441406
608944,EXC,2012-02-27,27.924394607543945
608945,EXC,2012-02-28,27.824535369873047
608946,EXC,2012-02-29,27.867332458496094
608947,EXC,2012-03-01,27.79600524902344
608948,EXC,2012-03-02,27.7318115234375
608949,EXC,2012-03-05,27.80313873291016
608950,EXC,2012-03-06,27.61768913269043
608951,EXC,2012-03-07,27.453638076782227
608952,EXC,2012-03-08,27.432239532470703
608953,EXC,2012-03-09,27.753210067749023
608954,EXC,2012-03-12,28.39514923095703
608955,EXC,2012-03-13,28.245363235473636
608956,EXC,2012-03-14,27.888729095458984
608957,EXC,2012-03-15,27.781740188598636
608958,EXC,2012-03-16,27.71754646301269
608959,EXC,2012-03-19,27.79600524902344
608960,EXC,2012-03-20,27.69614791870117
608961,EXC,2012-03-21,27.517831802368164
608962,EXC,2012-03-22,27.81027030944824
608963,EXC,2012-03-23,27.70328140258789
608964,EXC,2012-03-26,27.80313873291016
608965,EXC,2012-03-27,27.8815975189209
608966,EXC,2012-03-28,27.71041488647461
608967,EXC,2012-03-29,27.902996063232425
608968,EXC,2012-03-30,27.96718978881836
608969,EXC,2012-04-02,27.96718978881836
608970,EXC,2012-04-03,27.767475128173828
608971,EXC,2012-04-04,27.738943099975582
608972,EXC,2012-04-05,27.36804580688477
608973,EXC,2012-04-09,27.2681884765625
608974,EXC,2012-04-10,27.111270904541016
608975,EXC,2012-04-11,27.23252487182617
608976,EXC,2012-04-12,27.025678634643555
608977,EXC,2012-04-13,26.74037170410156
608978,EXC,2012-04-16,26.968616485595703
608979,EXC,2012-04-17,27.15406608581543
608980,EXC,2012-04-18,26.854494094848636
608981,EXC,2012-04-19,26.82596206665039
608982,EXC,2012-04-20,26.925819396972656
608983,EXC,2012-04-23,26.88302421569824
608984,EXC,2012-04-24,27.06134033203125
608985,EXC,2012-04-25,27.218259811401367
608986,EXC,2012-04-26,27.52496337890625
608987,EXC,2012-04-27,27.76034164428711
608988,EXC,2012-04-30,27.824535369873047
608989,EXC,2012-05-01,28.031383514404297
608990,EXC,2012-05-02,28.01711845397949
608991,EXC,2012-05-03,27.68901634216309
608992,EXC,2012-05-04,27.48216819763184
608993,EXC,2012-05-07,27.23965835571289
608994,EXC,2012-05-08,27.218259811401367
608995,EXC,2012-05-09,27.33238220214844
608996,EXC,2012-05-10,27.774608612060547
608997,EXC,2012-05-11,27.746076583862305
608998,EXC,2012-05-14,27.68901634216309
608999,EXC,2012-05-15,27.453638076782227
609000,EXC,2012-05-16,27.37517738342285
609001,EXC,2012-05-17,27.275320053100582
609002,EXC,2012-05-18,27.025678634643555
609003,EXC,2012-05-21,26.47646141052246
609004,EXC,2012-05-22,26.44079971313477
609005,EXC,2012-05-23,26.25535011291504
609006,EXC,2012-05-24,26.291013717651367
609007,EXC,2012-05-25,26.319543838500977
609008,EXC,2012-05-29,26.362340927124023
609009,EXC,2012-05-30,26.198287963867188
609010,EXC,2012-05-31,26.376604080200195
609011,EXC,2012-06-01,26.176889419555664
609012,EXC,2012-06-04,26.583452224731445
609013,EXC,2012-06-05,26.583452224731445
609014,EXC,2012-06-06,26.71183967590332
609015,EXC,2012-06-07,27.774608612060547
609016,EXC,2012-06-08,26.68330955505371
609017,EXC,2012-06-11,26.776033401489254
609018,EXC,2012-06-12,26.89015769958496
609019,EXC,2012-06-13,26.6547794342041
609020,EXC,2012-06-14,26.9543514251709
609021,EXC,2012-06-15,26.69757461547852
609022,EXC,2012-06-18,26.676176071166992
609023,EXC,2012-06-19,26.83309555053711
609024,EXC,2012-06-20,26.47646141052246
609025,EXC,2012-06-21,26.262481689453125
609026,EXC,2012-06-22,26.319543838500977
609027,EXC,2012-06-25,26.091297149658203
609028,EXC,2012-06-26,26.091297149658203
609029,EXC,2012-06-27,26.619115829467773
609030,EXC,2012-06-28,26.676176071166992
609031,EXC,2012-06-29,26.83309555053711
609032,EXC,2012-07-02,26.88302421569824
609033,EXC,2012-07-03,26.68330955505371
609034,EXC,2012-07-05,26.62624740600586
609035,EXC,2012-07-06,26.640514373779297
609036,EXC,2012-07-09,26.519258499145508
609037,EXC,2012-07-10,26.497859954833984
609038,EXC,2012-07-11,26.81169891357422
609039,EXC,2012-07-12,26.783166885375977
609040,EXC,2012-07-13,27.47503662109375
609041,EXC,2012-07-16,27.43937110900879
609042,EXC,2012-07-17,27.61055564880371
609043,EXC,2012-07-18,27.69614791870117
609044,EXC,2012-07-19,27.87446594238281
609045,EXC,2012-07-20,27.988588333129883
609046,EXC,2012-07-23,27.988588333129883
609047,EXC,2012-07-24,27.72467994689941
609048,EXC,2012-07-25,27.460769653320312
609049,EXC,2012-07-26,27.80313873291016
609050,EXC,2012-07-27,28.08131217956543
609051,EXC,2012-07-30,28.16690444946289
609052,EXC,2012-07-31,27.902996063232425
609053,EXC,2012-08-01,27.282453536987305
609054,EXC,2012-08-02,27.07560539245605
609055,EXC,2012-08-03,27.43937110900879
609056,EXC,2012-08-06,27.14693260192871
609057,EXC,2012-08-07,27.111270904541016
609058,EXC,2012-08-08,27.246789932250977
609059,EXC,2012-08-09,27.517831802368164
609060,EXC,2012-08-10,27.76034164428711
609061,EXC,2012-08-13,27.318117141723636
609062,EXC,2012-08-14,27.132667541503903
609063,EXC,2012-08-15,26.94721794128418
609064,EXC,2012-08-16,26.733238220214844
609065,EXC,2012-08-17,26.74037170410156
609066,EXC,2012-08-20,26.87589263916016
609067,EXC,2012-08-21,26.71897315979004
609068,EXC,2012-08-22,26.44079971313477
609069,EXC,2012-08-23,26.291013717651367
609070,EXC,2012-08-24,26.269615173339844
609071,EXC,2012-08-27,26.42653465270996
609072,EXC,2012-08-28,26.28388023376465
609073,EXC,2012-08-29,26.069900512695312
609074,EXC,2012-08-30,26.09843063354492
609075,EXC,2012-08-31,26.01283836364746
609076,EXC,2012-09-04,25.75606346130371
609077,EXC,2012-09-05,25.534950256347656
609078,EXC,2012-09-06,25.82025718688965
609079,EXC,2012-09-07,25.78459358215332
609080,EXC,2012-09-10,25.463623046875
609081,EXC,2012-09-11,25.3138370513916
609082,EXC,2012-09-12,24.871612548828125
609083,EXC,2012-09-13,25.370899200439453
609084,EXC,2012-09-14,25.63480758666992
609085,EXC,2012-09-17,25.32097053527832
609086,EXC,2012-09-18,25.2995719909668
609087,EXC,2012-09-19,25.32097053527832
609088,EXC,2012-09-20,25.285306930541992
609089,EXC,2012-09-21,25.23537826538086
609090,EXC,2012-09-24,25.58487892150879
609091,EXC,2012-09-25,25.399429321289062
609092,EXC,2012-09-26,25.392297744750977
609093,EXC,2012-09-27,25.427959442138672
609094,EXC,2012-09-28,25.37803077697754
609095,EXC,2012-10-01,25.249643325805664
609096,EXC,2012-10-02,25.34236717224121
609097,EXC,2012-10-03,25.427959442138672
609098,EXC,2012-10-04,25.720399856567383
609099,EXC,2012-10-05,25.6134090423584
609100,EXC,2012-10-08,25.641939163208008
609101,EXC,2012-10-09,25.7774600982666
609102,EXC,2012-10-10,25.891582489013672
609103,EXC,2012-10-11,26.027103424072266
609104,EXC,2012-10-12,25.75606346130371
609105,EXC,2012-10-15,26.0770320892334
609106,EXC,2012-10-16,26.027103424072266
609107,EXC,2012-10-17,26.46932983398437
609108,EXC,2012-10-18,26.733238220214844
609109,EXC,2012-10-19,26.39800262451172
609110,EXC,2012-10-22,26.27674865722656
609111,EXC,2012-10-23,25.863052368164062
609112,EXC,2012-10-24,25.58487892150879
609113,EXC,2012-10-25,25.420827865600582
609114,EXC,2012-10-26,25.3138370513916
609115,EXC,2012-10-31,25.52068519592285
609116,EXC,2012-11-01,23.95149803161621
609117,EXC,2012-11-02,23.37375259399414
609118,EXC,2012-11-05,22.83166885375977
609119,EXC,2012-11-06,22.78887367248535
609120,EXC,2012-11-07,22.425106048583984
609121,EXC,2012-11-08,22.603424072265625
609122,EXC,2012-11-09,22.18972969055176
609123,EXC,2012-11-12,21.94721794128418
609124,EXC,2012-11-13,21.355207443237305
609125,EXC,2012-11-14,20.948644638061523
609126,EXC,2012-11-15,20.948644638061523
609127,EXC,2012-11-16,20.863052368164062
609128,EXC,2012-11-19,20.82025718688965
609129,EXC,2012-11-20,20.67047119140625
609130,EXC,2012-11-21,20.57774543762207
609131,EXC,2012-11-23,20.37803077697754
609132,EXC,2012-11-26,20.912981033325195
609133,EXC,2012-11-27,21.2268180847168
609134,EXC,2012-11-28,21.291013717651367
609135,EXC,2012-11-29,21.36947250366211
609136,EXC,2012-11-30,21.55492210388184
609137,EXC,2012-12-03,20.90584945678711
609138,EXC,2012-12-04,20.691869735717773
609139,EXC,2012-12-05,21.08416557312012
609140,EXC,2012-12-06,21.01997184753418
609141,EXC,2012-12-07,21.091297149658203
609142,EXC,2012-12-10,21.205421447753903
609143,EXC,2012-12-11,21.390869140625
609144,EXC,2012-12-12,21.326675415039062
609145,EXC,2012-12-13,21.169757843017575
609146,EXC,2012-12-14,21.155492782592773
609147,EXC,2012-12-17,21.348073959350582
609148,EXC,2012-12-18,21.840227127075195
609149,EXC,2012-12-19,21.48359489440918
609150,EXC,2012-12-20,21.362340927124023
609151,EXC,2012-12-21,21.312410354614254
609152,EXC,2012-12-24,21.14835929870605
609153,EXC,2012-12-26,21.01283836364746
609154,EXC,2012-12-27,20.998573303222656
609155,EXC,2012-12-28,20.72753143310547
609156,EXC,2012-12-31,21.212553024291992
609157,EXC,2013-01-02,21.269615173339844
609158,EXC,2013-01-03,21.44079971313477
609159,EXC,2013-01-04,21.590585708618164
609160,EXC,2013-01-07,21.30527877807617
609161,EXC,2013-01-08,21.119829177856445
609162,EXC,2013-01-09,20.855920791625977
609163,EXC,2013-01-10,20.87018585205078
609164,EXC,2013-01-11,20.891582489013672
609165,EXC,2013-01-14,20.98430824279785
609166,EXC,2013-01-15,21.21968650817871
609167,EXC,2013-01-16,21.16262435913086
609168,EXC,2013-01-17,21.44079971313477
609169,EXC,2013-01-18,21.66191291809082
609170,EXC,2013-01-22,21.71897315979004
609171,EXC,2013-01-23,21.390869140625
609172,EXC,2013-01-24,21.676176071166992
609173,EXC,2013-01-25,22.1184024810791
609174,EXC,2013-01-28,22.23965835571289
609175,EXC,2013-01-29,22.34664726257324
609176,EXC,2013-01-30,22.28958511352539
609177,EXC,2013-01-31,22.425106048583984
609178,EXC,2013-02-01,22.132667541503903
609179,EXC,2013-02-04,21.93295288085937
609180,EXC,2013-02-05,22.00428009033203
609181,EXC,2013-02-06,22.097003936767575
609182,EXC,2013-02-07,22.37517738342285
609183,EXC,2013-02-08,22.168331146240234
609184,EXC,2013-02-11,22.41084289550781
609185,EXC,2013-02-12,22.78887367248535
609186,EXC,2013-02-13,22.53209686279297
609187,EXC,2013-02-14,21.90442276000977
609188,EXC,2013-02-15,21.840227127075195
609189,EXC,2013-02-19,21.818830490112305
609190,EXC,2013-02-20,21.60485076904297
609191,EXC,2013-02-21,21.5406551361084
609192,EXC,2013-02-22,21.74750328063965
609193,EXC,2013-02-25,21.647645950317383
609194,EXC,2013-02-26,21.82596206665039
609195,EXC,2013-02-27,21.961484909057617
609196,EXC,2013-02-28,22.104137420654297
609197,EXC,2013-03-01,22.047075271606445
609198,EXC,2013-03-04,22.35378074645996
609199,EXC,2013-03-05,22.425106048583984
609200,EXC,2013-03-06,22.68901634216309
609201,EXC,2013-03-07,22.69614791870117
609202,EXC,2013-03-08,22.917261123657227
609203,EXC,2013-03-11,23.11697578430176
609204,EXC,2013-03-12,22.87446594238281
609205,EXC,2013-03-13,22.96718978881836
609206,EXC,2013-03-14,23.16690444946289
609207,EXC,2013-03-15,23.815977096557617
609208,EXC,2013-03-18,23.823110580444336
609209,EXC,2013-03-19,23.87303924560547
609210,EXC,2013-03-20,24.029956817626957
609211,EXC,2013-03-21,24.037090301513672
609212,EXC,2013-03-22,24.144079208374023
609213,EXC,2013-03-25,23.90156936645508
609214,EXC,2013-03-26,24.087018966674805
609215,EXC,2013-03-27,24.27246856689453
609216,EXC,2013-03-28,24.59343719482422
609217,EXC,2013-04-01,24.50784683227539
609218,EXC,2013-04-02,24.743223190307617
609219,EXC,2013-04-03,24.607702255249023
609220,EXC,2013-04-04,24.76462173461914
609221,EXC,2013-04-05,25.064193725585938
609222,EXC,2013-04-08,25.271041870117188
609223,EXC,2013-04-09,25.47075653076172
609224,EXC,2013-04-10,25.7774600982666
609225,EXC,2013-04-11,25.80599021911621
609226,EXC,2013-04-12,25.834522247314453
609227,EXC,2013-04-15,25.563480377197266
609228,EXC,2013-04-16,25.677602767944336
609229,EXC,2013-04-17,25.72753143310547
609230,EXC,2013-04-18,26.00570678710937
609231,EXC,2013-04-19,26.16262435913086
609232,EXC,2013-04-22,26.155492782592773
609233,EXC,2013-04-23,26.298145294189453
609234,EXC,2013-04-24,26.504993438720703
609235,EXC,2013-04-25,26.526390075683597
609236,EXC,2013-04-26,26.62624740600586
609237,EXC,2013-04-29,26.94721794128418
609238,EXC,2013-04-30,26.754636764526367
609239,EXC,2013-05-01,26.212553024291992
609240,EXC,2013-05-02,25.920114517211918
609241,EXC,2013-05-03,25.54208374023437
609242,EXC,2013-05-06,25.14265251159668
609243,EXC,2013-05-07,25.328102111816406
609244,EXC,2013-05-08,25.47075653076172
609245,EXC,2013-05-09,25.392297744750977
609246,EXC,2013-05-10,25.499286651611328
609247,EXC,2013-05-13,24.91440773010254
609248,EXC,2013-05-14,24.964336395263672
609249,EXC,2013-05-15,25.099857330322266
609250,EXC,2013-05-16,24.814550399780277
609251,EXC,2013-05-17,25.071327209472656
609252,EXC,2013-05-20,24.957204818725582
609253,EXC,2013-05-21,24.97146987915039
609254,EXC,2013-05-22,24.67902946472168
609255,EXC,2013-05-23,24.76462173461914
609256,EXC,2013-05-24,24.714693069458008
609257,EXC,2013-05-28,22.85306739807129
609258,EXC,2013-05-29,22.574893951416016
609259,EXC,2013-05-30,22.46790313720703
609260,EXC,2013-05-31,22.35378074645996
609261,EXC,2013-06-03,22.546361923217773
609262,EXC,2013-06-04,22.53209686279297
609263,EXC,2013-06-05,22.403709411621094
609264,EXC,2013-06-06,22.46790313720703
609265,EXC,2013-06-07,22.36804580688477
609266,EXC,2013-06-10,22.38944435119629
609267,EXC,2013-06-11,22.25392341613769
609268,EXC,2013-06-12,21.68330955505371
609269,EXC,2013-06-13,21.90442276000977
609270,EXC,2013-06-14,21.847360610961918
609271,EXC,2013-06-17,21.91868782043457
609272,EXC,2013-06-18,22.218259811401367
609273,EXC,2013-06-19,21.88302421569824
609274,EXC,2013-06-20,21.326675415039062
609275,EXC,2013-06-21,21.61198234558105
609276,EXC,2013-06-24,21.840227127075195
609277,EXC,2013-06-25,22.168331146240234
609278,EXC,2013-06-26,22.360912322998047
609279,EXC,2013-06-27,22.175464630126957
609280,EXC,2013-06-28,22.025678634643555
609281,EXC,2013-07-01,21.62624740600586
609282,EXC,2013-07-02,21.55492210388184
609283,EXC,2013-07-03,21.45506477355957
609284,EXC,2013-07-05,21.212553024291992
609285,EXC,2013-07-08,21.71897315979004
609286,EXC,2013-07-09,21.97574806213379
609287,EXC,2013-07-10,21.8045654296875
609288,EXC,2013-07-11,22.111270904541016
609289,EXC,2013-07-12,22.139799118041992
609290,EXC,2013-07-15,22.50356674194336
609291,EXC,2013-07-16,22.446504592895508
609292,EXC,2013-07-17,22.4179744720459
609293,EXC,2013-07-18,22.70328140258789
609294,EXC,2013-07-19,22.85306739807129
609295,EXC,2013-07-22,23.0456485748291
609296,EXC,2013-07-23,22.895862579345703
609297,EXC,2013-07-24,22.23965835571289
609298,EXC,2013-07-25,22.47503662109375
609299,EXC,2013-07-26,22.574893951416016
609300,EXC,2013-07-29,22.603424072265625
609301,EXC,2013-07-30,22.43937110900879
609302,EXC,2013-07-31,21.818830490112305
609303,EXC,2013-08-01,21.968616485595703
609304,EXC,2013-08-02,21.840227127075195
609305,EXC,2013-08-05,21.847360610961918
609306,EXC,2013-08-06,21.57632064819336
609307,EXC,2013-08-07,21.997146606445312
609308,EXC,2013-08-08,22.360912322998047
609309,EXC,2013-08-09,22.29671859741211
609310,EXC,2013-08-12,22.15406608581543
609311,EXC,2013-08-13,21.69757461547852
609312,EXC,2013-08-14,21.71183967590332
609313,EXC,2013-08-15,21.733238220214844
609314,EXC,2013-08-16,21.512126922607425
609315,EXC,2013-08-19,21.298145294189453
609316,EXC,2013-08-20,21.48359489440918
609317,EXC,2013-08-21,21.298145294189453
609318,EXC,2013-08-22,21.91155433654785
609319,EXC,2013-08-23,22.082738876342773
609320,EXC,2013-08-26,21.897289276123047
609321,EXC,2013-08-27,21.79743194580078
609322,EXC,2013-08-28,21.90442276000977
609323,EXC,2013-08-29,21.69757461547852
609324,EXC,2013-08-30,21.74750328063965
609325,EXC,2013-09-03,21.462196350097656
609326,EXC,2013-09-04,21.462196350097656
609327,EXC,2013-09-05,21.433666229248047
609328,EXC,2013-09-06,21.619115829467773
609329,EXC,2013-09-09,21.57632064819336
609330,EXC,2013-09-10,21.91868782043457
609331,EXC,2013-09-11,21.48359489440918
609332,EXC,2013-09-12,21.412267684936523
609333,EXC,2013-09-13,21.519258499145508
609334,EXC,2013-09-16,21.55492210388184
609335,EXC,2013-09-17,21.640514373779297
609336,EXC,2013-09-18,22.125534057617188
609337,EXC,2013-09-19,21.997146606445312
609338,EXC,2013-09-20,21.4907283782959
609339,EXC,2013-09-23,21.69757461547852
609340,EXC,2013-09-24,21.76890182495117
609341,EXC,2013-09-25,21.619115829467773
609342,EXC,2013-09-26,21.462196350097656
609343,EXC,2013-09-27,21.212553024291992
609344,EXC,2013-09-30,21.14122772216797
609345,EXC,2013-10-01,21.14122772216797
609346,EXC,2013-10-02,21.19115447998047
609347,EXC,2013-10-03,20.80599021911621
609348,EXC,2013-10-04,20.848787307739254
609349,EXC,2013-10-07,20.741796493530277
609350,EXC,2013-10-08,20.89871597290039
609351,EXC,2013-10-09,21.19115447998047
609352,EXC,2013-10-10,21.504993438720703
609353,EXC,2013-10-11,21.640514373779297
609354,EXC,2013-10-14,21.412267684936523
609355,EXC,2013-10-15,21.055635452270508
609356,EXC,2013-10-16,20.50641822814941
609357,EXC,2013-10-17,20.713266372680664
609358,EXC,2013-10-18,20.50641822814941
609359,EXC,2013-10-21,20.385164260864254
609360,EXC,2013-10-22,20.463623046875
609361,EXC,2013-10-23,19.950071334838867
609362,EXC,2013-10-24,19.786020278930664
609363,EXC,2013-10-25,19.94293975830078
609364,EXC,2013-10-28,20.021398544311523
609365,EXC,2013-10-29,20.00713348388672
609366,EXC,2013-10-30,20.36376571655273
609367,EXC,2013-10-31,20.356632232666016
609368,EXC,2013-11-01,20.449357986450195
609369,EXC,2013-11-04,20.392297744750977
609370,EXC,2013-11-05,20.1497859954834
609371,EXC,2013-11-06,20.691869735717773
609372,EXC,2013-11-07,20.370899200439453
609373,EXC,2013-11-08,20.213979721069336
609374,EXC,2013-11-11,20.57774543762207
609375,EXC,2013-11-12,20.09272575378418
609376,EXC,2013-11-13,20.014265060424805
609377,EXC,2013-11-14,19.90014266967773
609378,EXC,2013-11-15,20.05706024169922
609379,EXC,2013-11-18,20.0
609380,EXC,2013-11-19,19.77175521850586
609381,EXC,2013-11-20,19.6861629486084
609382,EXC,2013-11-21,19.721826553344727
609383,EXC,2013-11-22,19.50784683227539
609384,EXC,2013-11-25,19.42225456237793
609385,EXC,2013-11-26,19.2225399017334
609386,EXC,2013-11-27,19.21540641784668
609387,EXC,2013-11-29,19.19400978088379
609388,EXC,2013-12-02,19.18687629699707
609389,EXC,2013-12-03,19.550642013549805
609390,EXC,2013-12-04,19.757488250732425
609391,EXC,2013-12-05,19.8359489440918
609392,EXC,2013-12-06,20.285306930541992
609393,EXC,2013-12-09,20.30670547485352
609394,EXC,2013-12-10,20.11412239074707
609395,EXC,2013-12-11,19.97860145568848
609396,EXC,2013-12-12,19.90014266967773
609397,EXC,2013-12-13,19.757488250732425
609398,EXC,2013-12-16,19.814550399780277
609399,EXC,2013-12-17,19.778886795043945
609400,EXC,2013-12-18,19.921541213989254
609401,EXC,2013-12-19,19.41512107849121
609402,EXC,2013-12-20,19.44365119934082
609403,EXC,2013-12-23,19.358060836791992
609404,EXC,2013-12-24,19.465049743652344
609405,EXC,2013-12-26,19.393722534179688
609406,EXC,2013-12-27,19.36519241333008
609407,EXC,2013-12-30,19.600570678710938
609408,EXC,2013-12-31,19.536376953125
609409,EXC,2014-01-02,19.379457473754883
609410,EXC,2014-01-03,18.98716163635254
609411,EXC,2014-01-06,19.108417510986328
609412,EXC,2014-01-07,19.208274841308597
609413,EXC,2014-01-08,19.165477752685547
609414,EXC,2014-01-09,19.279600143432617
609415,EXC,2014-01-10,19.379457473754883
609416,EXC,2014-01-13,19.24393653869629
609417,EXC,2014-01-14,19.17974281311035
609418,EXC,2014-01-15,19.09415054321289
609419,EXC,2014-01-16,19.550642013549805
609420,EXC,2014-01-17,19.400856018066406
609421,EXC,2014-01-21,19.807418823242188
609422,EXC,2014-01-22,20.064193725585938
609423,EXC,2014-01-23,20.19971466064453
609424,EXC,2014-01-24,20.164051055908203
609425,EXC,2014-01-27,20.11412239074707
609426,EXC,2014-01-28,20.04279518127441
609427,EXC,2014-01-29,20.106990814208984
609428,EXC,2014-01-30,20.677602767944336
609429,EXC,2014-01-31,20.68473625183105
609430,EXC,2014-02-03,20.66333770751953
609431,EXC,2014-02-04,20.62054252624512
609432,EXC,2014-02-05,20.58487892150879
609433,EXC,2014-02-06,21.034236907958984
609434,EXC,2014-02-07,20.998573303222656
609435,EXC,2014-02-10,20.970043182373047
609436,EXC,2014-02-11,21.01997184753418
609437,EXC,2014-02-12,20.641939163208008
609438,EXC,2014-02-13,20.970043182373047
609439,EXC,2014-02-14,21.212553024291992
609440,EXC,2014-02-18,21.433666229248047
609441,EXC,2014-02-19,21.36947250366211
609442,EXC,2014-02-20,21.56205368041992
609443,EXC,2014-02-21,21.69757461547852
609444,EXC,2014-02-24,21.676176071166992
609445,EXC,2014-02-25,21.6547794342041
609446,EXC,2014-02-26,21.69757461547852
609447,EXC,2014-02-27,21.519258499145508
609448,EXC,2014-02-28,21.6904411315918
609449,EXC,2014-03-03,21.41940116882324
609450,EXC,2014-03-04,21.68330955505371
609451,EXC,2014-03-05,21.59771728515625
609452,EXC,2014-03-06,21.262481689453125
609453,EXC,2014-03-07,21.269615173339844
609454,EXC,2014-03-10,21.312410354614254
609455,EXC,2014-03-11,21.28388023376465
609456,EXC,2014-03-12,21.526390075683597
609457,EXC,2014-03-13,21.761768341064453
609458,EXC,2014-03-14,21.854494094848636
609459,EXC,2014-03-17,22.125534057617188
609460,EXC,2014-03-18,22.218259811401367
609461,EXC,2014-03-19,22.15406608581543
609462,EXC,2014-03-20,22.37517738342285
609463,EXC,2014-03-21,23.216833114624023
609464,EXC,2014-03-24,23.487873077392575
609465,EXC,2014-03-25,23.487873077392575
609466,EXC,2014-03-26,23.13837432861328
609467,EXC,2014-03-27,23.40941429138184
609468,EXC,2014-03-28,23.74464988708496
609469,EXC,2014-03-31,23.937232971191406
609470,EXC,2014-04-01,23.887304306030277
609471,EXC,2014-04-02,23.90156936645508
609472,EXC,2014-04-03,24.09415054321289
609473,EXC,2014-04-04,24.586305618286133
609474,EXC,2014-04-07,24.743223190307617
609475,EXC,2014-04-08,25.34950065612793
609476,EXC,2014-04-09,25.17118453979492
609477,EXC,2014-04-10,25.02853012084961
609478,EXC,2014-04-11,25.078458786010746
609479,EXC,2014-04-14,25.17118453979492
609480,EXC,2014-04-15,25.677602767944336
609481,EXC,2014-04-16,25.848787307739254
609482,EXC,2014-04-17,25.720399856567383
609483,EXC,2014-04-21,25.63480758666992
609484,EXC,2014-04-22,25.599143981933597
609485,EXC,2014-04-23,25.606277465820312
609486,EXC,2014-04-24,25.68473625183105
609487,EXC,2014-04-25,25.863052368164062
609488,EXC,2014-04-28,26.04136848449707
609489,EXC,2014-04-29,25.80599021911621
609490,EXC,2014-04-30,24.985734939575195
609491,EXC,2014-05-01,25.67047119140625
609492,EXC,2014-05-02,25.563480377197266
609493,EXC,2014-05-05,25.848787307739254
609494,EXC,2014-05-06,25.706134796142575
609495,EXC,2014-05-07,26.21968650817871
609496,EXC,2014-05-08,26.01997184753418
609497,EXC,2014-05-09,25.82025718688965
609498,EXC,2014-05-12,25.249643325805664
609499,EXC,2014-05-13,25.413694381713867
609500,EXC,2014-05-14,24.821683883666992
609501,EXC,2014-05-15,24.643367767333984
609502,EXC,2014-05-16,24.51497840881348
609503,EXC,2014-05-19,24.229671478271484
609504,EXC,2014-05-20,24.172611236572266
609505,EXC,2014-05-21,24.17974281311035
609506,EXC,2014-05-22,24.393722534179688
609507,EXC,2014-05-23,24.358060836791992
609508,EXC,2014-05-27,25.23537826538086
609509,EXC,2014-05-28,25.67047119140625
609510,EXC,2014-05-29,25.720399856567383
609511,EXC,2014-05-30,26.269615173339844
609512,EXC,2014-06-02,26.105562210083008
609513,EXC,2014-06-03,26.526390075683597
609514,EXC,2014-06-04,26.583452224731445
609515,EXC,2014-06-05,26.71897315979004
609516,EXC,2014-06-06,26.68330955505371
609517,EXC,2014-06-09,26.44793128967285
609518,EXC,2014-06-10,26.504993438720703
609519,EXC,2014-06-11,25.499286651611328
609520,EXC,2014-06-12,25.014265060424805
609521,EXC,2014-06-13,25.477888107299805
609522,EXC,2014-06-16,25.75606346130371
609523,EXC,2014-06-17,25.884450912475582
609524,EXC,2014-06-18,26.28388023376465
609525,EXC,2014-06-19,26.512126922607425
609526,EXC,2014-06-20,26.21968650817871
609527,EXC,2014-06-23,25.877317428588867
609528,EXC,2014-06-24,25.82738876342773
609529,EXC,2014-06-25,25.834522247314453
609530,EXC,2014-06-26,25.75606346130371
609531,EXC,2014-06-27,25.884450912475582
609532,EXC,2014-06-30,26.01997184753418
609533,EXC,2014-07-01,25.463623046875
609534,EXC,2014-07-02,24.671897888183597
609535,EXC,2014-07-03,24.229671478271484
609536,EXC,2014-07-07,24.50784683227539
609537,EXC,2014-07-08,24.47931480407715
609538,EXC,2014-07-09,24.43651962280273
609539,EXC,2014-07-10,24.50784683227539
609540,EXC,2014-07-11,24.09415054321289
609541,EXC,2014-07-14,23.4593448638916
609542,EXC,2014-07-15,23.43081283569336
609543,EXC,2014-07-16,23.495006561279297
609544,EXC,2014-07-17,22.78887367248535
609545,EXC,2014-07-18,22.888729095458984
609546,EXC,2014-07-21,22.988588333129883
609547,EXC,2014-07-22,22.66761779785156
609548,EXC,2014-07-23,22.65335273742676
609549,EXC,2014-07-24,22.68901634216309
609550,EXC,2014-07-25,22.432239532470703
609551,EXC,2014-07-28,22.78887367248535
609552,EXC,2014-07-29,22.446504592895508
609553,EXC,2014-07-30,22.1184024810791
609554,EXC,2014-07-31,22.168331146240234
609555,EXC,2014-08-01,22.49643325805664
609556,EXC,2014-08-04,22.36804580688477
609557,EXC,2014-08-05,22.20399475097656
609558,EXC,2014-08-06,22.23965835571289
609559,EXC,2014-08-07,22.510698318481445
609560,EXC,2014-08-08,22.910127639770508
609561,EXC,2014-08-11,22.902996063232425
609562,EXC,2014-08-12,22.7318115234375
609563,EXC,2014-08-13,22.432239532470703
609564,EXC,2014-08-14,22.70328140258789
609565,EXC,2014-08-15,22.681882858276367
609566,EXC,2014-08-18,22.69614791870117
609567,EXC,2014-08-19,22.79600524902344
609568,EXC,2014-08-20,22.81740379333496
609569,EXC,2014-08-21,23.002853393554688
609570,EXC,2014-08-22,23.102710723876957
609571,EXC,2014-08-25,23.416547775268555
609572,EXC,2014-08-26,23.0456485748291
609573,EXC,2014-08-27,23.37375259399414
609574,EXC,2014-08-28,23.537803649902344
609575,EXC,2014-08-29,23.83737564086914
609576,EXC,2014-09-02,23.416547775268555
609577,EXC,2014-09-03,23.72325134277344
609578,EXC,2014-09-04,23.930099487304688
609579,EXC,2014-09-05,24.11554908752441
609580,EXC,2014-09-08,23.851640701293945
609581,EXC,2014-09-09,23.623395919799805
609582,EXC,2014-09-10,23.566333770751957
609583,EXC,2014-09-11,23.71611976623535
609584,EXC,2014-09-12,23.43794631958008
609585,EXC,2014-09-15,23.701854705810547
609586,EXC,2014-09-16,24.122682571411133
609587,EXC,2014-09-17,24.022825241088867
609588,EXC,2014-09-18,24.09415054321289
609589,EXC,2014-09-19,24.54350852966309
609590,EXC,2014-09-22,24.457916259765625
609591,EXC,2014-09-23,24.33666229248047
609592,EXC,2014-09-24,24.18687629699707
609593,EXC,2014-09-25,23.965763092041016
609594,EXC,2014-09-26,24.037090301513672
609595,EXC,2014-09-29,24.32952880859375
609596,EXC,2014-09-30,24.315263748168945
609597,EXC,2014-10-01,24.65763282775879
609598,EXC,2014-10-02,24.77175521850586
609599,EXC,2014-10-03,24.87874412536621
609600,EXC,2014-10-06,24.814550399780277
609601,EXC,2014-10-07,24.793153762817383
609602,EXC,2014-10-08,25.55634880065918
609603,EXC,2014-10-09,24.821683883666992
609604,EXC,2014-10-10,24.843080520629883
609605,EXC,2014-10-13,24.32952880859375
609606,EXC,2014-10-14,24.70756149291992
609607,EXC,2014-10-15,24.201141357421875
609608,EXC,2014-10-16,24.315263748168945
609609,EXC,2014-10-17,24.522111892700195
609610,EXC,2014-10-20,24.957204818725582
609611,EXC,2014-10-21,24.964336395263672
609612,EXC,2014-10-22,24.87874412536621
609613,EXC,2014-10-23,24.87874412536621
609614,EXC,2014-10-24,25.485021591186523
609615,EXC,2014-10-27,25.106990814208984
609616,EXC,2014-10-28,25.49215316772461
609617,EXC,2014-10-29,25.164051055908203
609618,EXC,2014-10-30,26.176889419555664
609619,EXC,2014-10-31,26.09843063354492
609620,EXC,2014-11-03,25.962909698486328
609621,EXC,2014-11-04,26.01283836364746
609622,EXC,2014-11-05,26.761768341064453
609623,EXC,2014-11-06,26.704708099365234
609624,EXC,2014-11-07,26.940086364746094
609625,EXC,2014-11-10,26.818830490112305
609626,EXC,2014-11-11,26.783166885375977
609627,EXC,2014-11-12,25.627674102783203
609628,EXC,2014-11-13,25.22111320495605
609629,EXC,2014-11-14,25.256776809692383
609630,EXC,2014-11-17,25.47075653076172
609631,EXC,2014-11-18,25.527816772460938
609632,EXC,2014-11-19,25.713266372680664
609633,EXC,2014-11-20,25.63480758666992
609634,EXC,2014-11-21,25.855920791625977
609635,EXC,2014-11-24,25.14265251159668
609636,EXC,2014-11-25,25.09272575378418
609637,EXC,2014-11-26,25.456491470336918
609638,EXC,2014-11-28,25.798858642578125
609639,EXC,2014-12-01,25.848787307739254
609640,EXC,2014-12-02,26.176889419555664
609641,EXC,2014-12-03,25.834522247314453
609642,EXC,2014-12-04,25.456491470336918
609643,EXC,2014-12-05,25.385164260864254
609644,EXC,2014-12-08,25.55634880065918
609645,EXC,2014-12-09,25.93437957763672
609646,EXC,2014-12-10,25.63480758666992
609647,EXC,2014-12-11,25.87018585205078
609648,EXC,2014-12-12,25.62054252624512
609649,EXC,2014-12-15,25.328102111816406
609650,EXC,2014-12-16,25.30670547485352
609651,EXC,2014-12-17,26.091297149658203
609652,EXC,2014-12-18,26.76890182495117
609653,EXC,2014-12-19,26.82596206665039
609654,EXC,2014-12-22,26.39800262451172
609655,EXC,2014-12-23,26.56205368041992
609656,EXC,2014-12-24,26.997146606445312
609657,EXC,2014-12-26,27.25392341613769
609658,EXC,2014-12-29,27.55349540710449
609659,EXC,2014-12-30,27.175464630126957
609660,EXC,2014-12-31,26.44793128967285
609661,EXC,2015-01-02,26.79743194580078
609662,EXC,2015-01-05,26.034236907958984
609663,EXC,2015-01-06,25.834522247314453
609664,EXC,2015-01-07,25.87018585205078
609665,EXC,2015-01-08,26.069900512695312
609666,EXC,2015-01-09,26.027103424072266
609667,EXC,2015-01-12,26.12696075439453
609668,EXC,2015-01-13,26.04136848449707
609669,EXC,2015-01-14,26.33380889892578
609670,EXC,2015-01-15,26.583452224731445
609671,EXC,2015-01-16,26.66191291809082
609672,EXC,2015-01-20,26.56918716430664
609673,EXC,2015-01-21,27.097003936767575
609674,EXC,2015-01-22,26.56918716430664
609675,EXC,2015-01-23,26.6547794342041
609676,EXC,2015-01-26,26.633380889892575
609677,EXC,2015-01-27,26.68330955505371
609678,EXC,2015-01-28,26.390869140625
609679,EXC,2015-01-29,26.412267684936523
609680,EXC,2015-01-30,25.706134796142575
609681,EXC,2015-02-02,25.713266372680664
609682,EXC,2015-02-03,26.3409423828125
609683,EXC,2015-02-04,25.81312370300293
609684,EXC,2015-02-05,26.105562210083008
609685,EXC,2015-02-06,24.964336395263672
609686,EXC,2015-02-09,24.59343719482422
609687,EXC,2015-02-10,24.964336395263672
609688,EXC,2015-02-11,24.43651962280273
609689,EXC,2015-02-12,24.56490707397461
609690,EXC,2015-02-13,23.90156936645508
609691,EXC,2015-02-17,23.60199737548828
609692,EXC,2015-02-18,24.17974281311035
609693,EXC,2015-02-19,23.83737564086914
609694,EXC,2015-02-20,23.815977096557617
609695,EXC,2015-02-23,24.09415054321289
609696,EXC,2015-02-24,24.814550399780277
609697,EXC,2015-02-25,24.600570678710938
609698,EXC,2015-02-26,24.2225399017334
609699,EXC,2015-02-27,24.19400978088379
609700,EXC,2015-03-02,23.416547775268555
609701,EXC,2015-03-03,23.55206871032715
609702,EXC,2015-03-04,23.26676177978516
609703,EXC,2015-03-05,23.51640510559082
609704,EXC,2015-03-06,23.01711845397949
609705,EXC,2015-03-09,22.895862579345703
609706,EXC,2015-03-10,22.917261123657227
609707,EXC,2015-03-11,22.70328140258789
609708,EXC,2015-03-12,23.31669044494629
609709,EXC,2015-03-13,23.102710723876957
609710,EXC,2015-03-16,23.31669044494629
609711,EXC,2015-03-17,23.487873077392575
609712,EXC,2015-03-18,24.05135536193848
609713,EXC,2015-03-19,23.71611976623535
609714,EXC,2015-03-20,23.680456161499023
609715,EXC,2015-03-23,23.794578552246094
609716,EXC,2015-03-24,23.687589645385746
609717,EXC,2015-03-25,23.42367935180664
609718,EXC,2015-03-26,23.1954345703125
609719,EXC,2015-03-27,23.13124084472656
609720,EXC,2015-03-30,23.94436454772949
609721,EXC,2015-03-31,23.97289657592773
609722,EXC,2015-04-01,23.43081283569336
609723,EXC,2015-04-02,23.80884552001953
609724,EXC,2015-04-06,24.12981414794922
609725,EXC,2015-04-07,24.108417510986328
609726,EXC,2015-04-08,23.823110580444336
609727,EXC,2015-04-09,23.85877227783203
609728,EXC,2015-04-10,23.80884552001953
609729,EXC,2015-04-13,23.63052749633789
609730,EXC,2015-04-14,23.86590576171875
609731,EXC,2015-04-15,24.01569175720215
609732,EXC,2015-04-16,23.815977096557617
609733,EXC,2015-04-17,23.530670166015625
609734,EXC,2015-04-20,24.00855827331543
609735,EXC,2015-04-21,23.61626243591309
609736,EXC,2015-04-22,23.61626243591309
609737,EXC,2015-04-23,23.60199737548828
609738,EXC,2015-04-24,24.293865203857425
609739,EXC,2015-04-27,23.80171203613281
609740,EXC,2015-04-28,24.05135536193848
609741,EXC,2015-04-29,24.122682571411133
609742,EXC,2015-04-30,24.26533508300781
609743,EXC,2015-05-01,24.33666229248047
609744,EXC,2015-05-04,24.82881546020508
609745,EXC,2015-05-05,24.26533508300781
609746,EXC,2015-05-06,23.851640701293945
609747,EXC,2015-05-07,24.12981414794922
609748,EXC,2015-05-08,24.201141357421875
609749,EXC,2015-05-11,23.80884552001953
609750,EXC,2015-05-12,24.001426696777344
609751,EXC,2015-05-13,23.60199737548828
609752,EXC,2015-05-14,23.9229679107666
609753,EXC,2015-05-15,24.607702255249023
609754,EXC,2015-05-18,24.600570678710938
609755,EXC,2015-05-19,24.693294525146484
609756,EXC,2015-05-20,24.486448287963867
609757,EXC,2015-05-21,24.57917213439941
609758,EXC,2015-05-22,24.536376953125
609759,EXC,2015-05-26,24.172611236572266
609760,EXC,2015-05-27,24.21540641784668
609761,EXC,2015-05-28,24.21540641784668
609762,EXC,2015-05-29,24.12981414794922
609763,EXC,2015-06-01,24.24393653869629
609764,EXC,2015-06-02,24.058488845825195
609765,EXC,2015-06-03,23.83737564086914
609766,EXC,2015-06-04,23.95863151550293
609767,EXC,2015-06-05,23.844507217407227
609768,EXC,2015-06-08,23.61626243591309
609769,EXC,2015-06-09,23.61626243591309
609770,EXC,2015-06-10,24.379457473754883
609771,EXC,2015-06-11,24.429386138916016
609772,EXC,2015-06-12,24.17974281311035
609773,EXC,2015-06-15,24.11554908752441
609774,EXC,2015-06-16,24.251070022583008
609775,EXC,2015-06-17,24.379457473754883
609776,EXC,2015-06-18,24.43651962280273
609777,EXC,2015-06-19,23.915834426879883
609778,EXC,2015-06-22,23.823110580444336
609779,EXC,2015-06-23,23.39514923095703
609780,EXC,2015-06-24,23.380884170532227
609781,EXC,2015-06-25,22.84593391418457
609782,EXC,2015-06-26,22.902996063232425
609783,EXC,2015-06-29,22.681882858276367
609784,EXC,2015-06-30,22.41084289550781
609785,EXC,2015-07-01,22.631954193115234
609786,EXC,2015-07-02,22.860200881958008
609787,EXC,2015-07-06,22.781740188598636
609788,EXC,2015-07-07,23.37375259399414
609789,EXC,2015-07-08,23.25249671936035
609790,EXC,2015-07-09,23.18116950988769
609791,EXC,2015-07-10,23.359485626220703
609792,EXC,2015-07-13,23.323823928833008
609793,EXC,2015-07-14,23.37375259399414
609794,EXC,2015-07-15,23.43081283569336
609795,EXC,2015-07-16,23.95863151550293
609796,EXC,2015-07-17,23.887304306030277
609797,EXC,2015-07-20,23.815977096557617
609798,EXC,2015-07-21,23.380884170532227
609799,EXC,2015-07-22,23.380884170532227
609800,EXC,2015-07-23,22.282453536987305
609801,EXC,2015-07-24,22.047075271606445
609802,EXC,2015-07-27,21.847360610961918
609803,EXC,2015-07-28,22.111270904541016
609804,EXC,2015-07-29,22.21112632751465
609805,EXC,2015-07-30,22.574893951416016
609806,EXC,2015-07-31,22.888729095458984
609807,EXC,2015-08-03,23.145505905151367
609808,EXC,2015-08-04,22.64621925354004
609809,EXC,2015-08-05,22.631954193115234
609810,EXC,2015-08-06,22.81740379333496
609811,EXC,2015-08-07,23.13837432861328
609812,EXC,2015-08-10,22.952924728393555
609813,EXC,2015-08-11,22.888729095458984
609814,EXC,2015-08-12,23.31669044494629
609815,EXC,2015-08-13,23.359485626220703
609816,EXC,2015-08-14,23.59486389160156
609817,EXC,2015-08-17,23.830242156982425
609818,EXC,2015-08-18,23.965763092041016
609819,EXC,2015-08-19,24.379457473754883
609820,EXC,2015-08-20,24.108417510986328
609821,EXC,2015-08-21,23.537803649902344
609822,EXC,2015-08-24,23.28102684020996
609823,EXC,2015-08-25,21.68330955505371
609824,EXC,2015-08-26,22.425106048583984
609825,EXC,2015-08-27,22.62482261657715
609826,EXC,2015-08-28,22.39657592773437
609827,EXC,2015-08-31,21.940086364746094
609828,EXC,2015-09-01,21.36947250366211
609829,EXC,2015-09-02,21.36947250366211
609830,EXC,2015-09-03,21.583452224731445
609831,EXC,2015-09-04,21.198287963867188
609832,EXC,2015-09-08,21.60485076904297
609833,EXC,2015-09-09,21.24821662902832
609834,EXC,2015-09-10,21.21968650817871
609835,EXC,2015-09-11,21.184022903442383
609836,EXC,2015-09-14,21.512126922607425
609837,EXC,2015-09-15,21.74750328063965
609838,EXC,2015-09-16,22.15406608581543
609839,EXC,2015-09-17,22.517831802368164
609840,EXC,2015-09-18,22.047075271606445
609841,EXC,2015-09-21,21.76890182495117
609842,EXC,2015-09-22,20.2995719909668
609843,EXC,2015-09-23,20.69900131225586
609844,EXC,2015-09-24,20.734664916992188
609845,EXC,2015-09-25,21.04136848449707
609846,EXC,2015-09-28,20.82738876342773
609847,EXC,2015-09-29,20.791725158691406
609848,EXC,2015-09-30,21.184022903442383
609849,EXC,2015-10-01,20.82738876342773
609850,EXC,2015-10-02,21.269615173339844
609851,EXC,2015-10-05,21.61198234558105
609852,EXC,2015-10-06,21.54778861999512
609853,EXC,2015-10-07,21.4907283782959
609854,EXC,2015-10-08,22.025678634643555
609855,EXC,2015-10-09,21.982881546020508
609856,EXC,2015-10-12,22.132667541503903
609857,EXC,2015-10-13,21.818830490112305
609858,EXC,2015-10-14,21.676176071166992
609859,EXC,2015-10-15,22.082738876342773
609860,EXC,2015-10-16,21.72610664367676
609861,EXC,2015-10-19,21.526390075683597
609862,EXC,2015-10-20,21.81169891357422
609863,EXC,2015-10-21,21.72610664367676
609864,EXC,2015-10-22,22.1184024810791
609865,EXC,2015-10-23,21.298145294189453
609866,EXC,2015-10-26,20.80599021911621
609867,EXC,2015-10-27,20.36376571655273
609868,EXC,2015-10-28,20.370899200439453
609869,EXC,2015-10-29,20.392297744750977
609870,EXC,2015-10-30,19.91440773010254
609871,EXC,2015-11-02,20.23537826538086
609872,EXC,2015-11-03,20.335235595703125
609873,EXC,2015-11-04,20.75606346130371
609874,EXC,2015-11-05,20.499286651611328
609875,EXC,2015-11-06,20.035663604736328
609876,EXC,2015-11-09,20.54921531677246
609877,EXC,2015-11-10,20.499286651611328
609878,EXC,2015-11-11,20.592010498046875
609879,EXC,2015-11-12,20.370899200439453
609880,EXC,2015-11-13,20.213979721069336
609881,EXC,2015-11-16,20.43509292602539
609882,EXC,2015-11-17,19.750356674194336
609883,EXC,2015-11-18,20.05706024169922
609884,EXC,2015-11-19,20.08559226989746
609885,EXC,2015-11-20,19.97146987915039
609886,EXC,2015-11-23,19.73609161376953
609887,EXC,2015-11-24,19.814550399780277
609888,EXC,2015-11-25,19.757488250732425
609889,EXC,2015-11-27,19.700428009033203
609890,EXC,2015-11-30,19.47931480407715
609891,EXC,2015-12-01,19.864479064941406
609892,EXC,2015-12-02,19.500713348388672
609893,EXC,2015-12-03,19.358060836791992
609894,EXC,2015-12-04,19.05135536193848
609895,EXC,2015-12-07,19.087018966674805
609896,EXC,2015-12-08,18.930099487304688
609897,EXC,2015-12-09,18.95149803161621
609898,EXC,2015-12-10,18.887304306030277
609899,EXC,2015-12-11,18.502140045166016
609900,EXC,2015-12-14,18.159772872924805
609901,EXC,2015-12-15,18.29529190063477
609902,EXC,2015-12-16,18.85877227783203
609903,EXC,2015-12-17,18.97289657592773
609904,EXC,2015-12-18,19.18687629699707
609905,EXC,2015-12-21,19.56490707397461
609906,EXC,2015-12-22,19.629100799560547
609907,EXC,2015-12-23,19.821683883666992
609908,EXC,2015-12-24,19.793153762817383
609909,EXC,2015-12-28,19.80028533935547
609910,EXC,2015-12-29,19.935806274414062
609911,EXC,2015-12-30,19.750356674194336
609912,EXC,2015-12-31,19.807418823242188
609913,EXC,2016-01-04,19.950071334838867
609914,EXC,2016-01-05,20.08559226989746
609915,EXC,2016-01-06,20.106990814208984
609916,EXC,2016-01-07,19.85734748840332
609917,EXC,2016-01-08,19.843080520629883
609918,EXC,2016-01-11,20.014265060424805
609919,EXC,2016-01-12,19.928672790527344
609920,EXC,2016-01-13,19.643367767333984
609921,EXC,2016-01-14,19.90727424621582
609922,EXC,2016-01-15,19.586305618286133
609923,EXC,2016-01-19,19.714693069458008
609924,EXC,2016-01-20,19.10128402709961
609925,EXC,2016-01-21,19.557775497436523
609926,EXC,2016-01-22,19.99286651611328
609927,EXC,2016-01-25,19.3723258972168
609928,EXC,2016-01-26,19.85734748840332
609929,EXC,2016-01-27,20.00713348388672
609930,EXC,2016-01-28,20.477888107299805
609931,EXC,2016-01-29,21.091297149658203
609932,EXC,2016-02-01,21.39800262451172
609933,EXC,2016-02-02,21.497859954833984
609934,EXC,2016-02-03,22.546361923217773
609935,EXC,2016-02-04,23.002853393554688
609936,EXC,2016-02-05,23.466476440429688
609937,EXC,2016-02-08,23.08131217956543
609938,EXC,2016-02-09,22.781740188598636
609939,EXC,2016-02-10,22.196861267089844
609940,EXC,2016-02-11,21.619115829467773
609941,EXC,2016-02-12,21.72610664367676
609942,EXC,2016-02-16,22.125534057617188
609943,EXC,2016-02-17,22.175464630126957
609944,EXC,2016-02-18,22.432239532470703
609945,EXC,2016-02-19,22.282453536987305
609946,EXC,2016-02-22,22.603424072265625
609947,EXC,2016-02-23,22.246789932250977
609948,EXC,2016-02-24,22.64621925354004
609949,EXC,2016-02-25,22.81027030944824
609950,EXC,2016-02-26,22.631954193115234
609951,EXC,2016-02-29,22.460769653320312
609952,EXC,2016-03-01,22.660484313964844
609953,EXC,2016-03-02,23.05278205871582
609954,EXC,2016-03-03,23.59486389160156
609955,EXC,2016-03-04,23.794578552246094
609956,EXC,2016-03-07,24.19400978088379
609957,EXC,2016-03-08,24.41512107849121
609958,EXC,2016-03-09,24.3723258972168
609959,EXC,2016-03-10,24.77175521850586
609960,EXC,2016-03-11,24.77175521850586
609961,EXC,2016-03-14,24.714693069458008
609962,EXC,2016-03-15,24.607702255249023
609963,EXC,2016-03-16,24.807418823242188
609964,EXC,2016-03-17,24.90014266967773
609965,EXC,2016-03-18,24.8502140045166
609966,EXC,2016-03-21,24.87874412536621
609967,EXC,2016-03-22,24.964336395263672
609968,EXC,2016-03-23,24.76462173461914
609969,EXC,2016-03-24,25.185449600219727
609970,EXC,2016-03-28,25.078458786010746
609971,EXC,2016-03-29,25.456491470336918
609972,EXC,2016-03-30,25.271041870117188
609973,EXC,2016-03-31,25.57774543762207
609974,EXC,2016-04-01,25.43509292602539
609975,EXC,2016-04-04,25.328102111816406
609976,EXC,2016-04-05,24.67902946472168
609977,EXC,2016-04-06,24.472183227539062
609978,EXC,2016-04-07,24.500713348388672
609979,EXC,2016-04-08,24.750356674194336
609980,EXC,2016-04-11,24.636234283447266
609981,EXC,2016-04-12,25.021398544311523
609982,EXC,2016-04-13,24.793153762817383
609983,EXC,2016-04-14,24.921541213989254
609984,EXC,2016-04-15,24.51497840881348
609985,EXC,2016-04-18,24.557775497436523
609986,EXC,2016-04-19,24.821683883666992
609987,EXC,2016-04-20,24.12981414794922
609988,EXC,2016-04-21,23.794578552246094
609989,EXC,2016-04-22,24.315263748168945
609990,EXC,2016-04-25,24.3723258972168
609991,EXC,2016-04-26,24.693294525146484
609992,EXC,2016-04-27,25.213979721069336
609993,EXC,2016-04-28,25.078458786010746
609994,EXC,2016-04-29,25.02853012084961
609995,EXC,2016-05-02,25.02853012084961
609996,EXC,2016-05-03,24.807418823242188
609997,EXC,2016-05-04,25.1497859954834
609998,EXC,2016-05-05,25.23537826538086
609999,EXC,2016-05-06,25.449357986450195
610000,EXC,2016-05-09,25.14265251159668
610001,EXC,2016-05-10,25.106990814208984
610002,EXC,2016-05-11,25.206846237182617
610003,EXC,2016-05-12,25.29243850708008
610004,EXC,2016-05-13,24.921541213989254
610005,EXC,2016-05-16,24.76462173461914
610006,EXC,2016-05-17,24.493581771850582
610007,EXC,2016-05-18,24.144079208374023
610008,EXC,2016-05-19,24.379457473754883
610009,EXC,2016-05-20,24.44365119934082
610010,EXC,2016-05-23,24.058488845825195
610011,EXC,2016-05-24,24.24393653869629
610012,EXC,2016-05-25,24.165477752685547
610013,EXC,2016-05-26,24.3723258972168
610014,EXC,2016-05-27,24.486448287963867
610015,EXC,2016-05-31,24.44365119934082
610016,EXC,2016-06-01,24.54350852966309
610017,EXC,2016-06-02,24.76462173461914
610018,EXC,2016-06-03,24.935806274414062
610019,EXC,2016-06-06,24.97860145568848
610020,EXC,2016-06-07,24.76462173461914
610021,EXC,2016-06-08,25.0
610022,EXC,2016-06-09,25.064193725585938
610023,EXC,2016-06-10,24.67902946472168
610024,EXC,2016-06-13,24.536376953125
610025,EXC,2016-06-14,24.144079208374023
610026,EXC,2016-06-15,24.3865909576416
610027,EXC,2016-06-16,24.400856018066406
610028,EXC,2016-06-17,24.714693069458008
610029,EXC,2016-06-20,24.56490707397461
610030,EXC,2016-06-21,24.793153762817383
610031,EXC,2016-06-22,24.557775497436523
610032,EXC,2016-06-23,24.928672790527344
610033,EXC,2016-06-24,24.52924346923828
610034,EXC,2016-06-27,24.671897888183597
610035,EXC,2016-06-28,24.87874412536621
610036,EXC,2016-06-29,25.049928665161133
610037,EXC,2016-06-30,25.93437957763672
610038,EXC,2016-07-01,25.970043182373047
610039,EXC,2016-07-05,25.82738876342773
610040,EXC,2016-07-06,26.12696075439453
610041,EXC,2016-07-07,25.463623046875
610042,EXC,2016-07-08,25.75606346130371
610043,EXC,2016-07-11,25.962909698486328
610044,EXC,2016-07-12,25.98430824279785
610045,EXC,2016-07-13,26.212553024291992
610046,EXC,2016-07-14,25.95577621459961
610047,EXC,2016-07-15,26.027103424072266
610048,EXC,2016-07-18,26.155492782592773
610049,EXC,2016-07-19,26.091297149658203
610050,EXC,2016-07-20,25.855920791625977
610051,EXC,2016-07-21,26.00570678710937
610052,EXC,2016-07-22,26.68330955505371
610053,EXC,2016-07-25,26.74750328063965
610054,EXC,2016-07-26,26.45506477355957
610055,EXC,2016-07-27,26.09843063354492
610056,EXC,2016-07-28,26.291013717651367
610057,EXC,2016-07-29,26.590585708618164
610058,EXC,2016-08-01,26.71897315979004
610059,EXC,2016-08-02,26.23395156860352
610060,EXC,2016-08-03,26.08416557312012
610061,EXC,2016-08-04,25.912981033325195
610062,EXC,2016-08-05,25.7774600982666
610063,EXC,2016-08-08,25.75606346130371
610064,EXC,2016-08-09,25.570613861083984
610065,EXC,2016-08-10,25.34236717224121
610066,EXC,2016-08-11,24.82881546020508
610067,EXC,2016-08-12,24.921541213989254
610068,EXC,2016-08-15,24.700428009033203
610069,EXC,2016-08-16,24.41512107849121
610070,EXC,2016-08-17,24.664764404296875
610071,EXC,2016-08-18,24.757488250732425
610072,EXC,2016-08-19,24.51497840881348
610073,EXC,2016-08-22,24.557775497436523
610074,EXC,2016-08-23,24.671897888183597
610075,EXC,2016-08-24,24.757488250732425
610076,EXC,2016-08-25,24.614835739135746
610077,EXC,2016-08-26,24.17974281311035
610078,EXC,2016-08-29,24.286733627319336
610079,EXC,2016-08-30,24.11554908752441
610080,EXC,2016-08-31,24.251070022583008
610081,EXC,2016-09-01,24.11554908752441
610082,EXC,2016-09-02,24.30099868774414
610083,EXC,2016-09-06,24.572040557861328
610084,EXC,2016-09-07,24.65049934387207
610085,EXC,2016-09-08,24.8502140045166
610086,EXC,2016-09-09,23.823110580444336
610087,EXC,2016-09-12,23.98716163635254
610088,EXC,2016-09-13,23.57346534729004
610089,EXC,2016-09-14,23.623395919799805
610090,EXC,2016-09-15,24.001426696777344
610091,EXC,2016-09-16,24.12981414794922
610092,EXC,2016-09-19,24.36519241333008
610093,EXC,2016-09-20,24.18687629699707
610094,EXC,2016-09-21,24.85734748840332
610095,EXC,2016-09-22,25.12125587463379
610096,EXC,2016-09-23,24.821683883666992
610097,EXC,2016-09-26,24.8359489440918
610098,EXC,2016-09-27,24.379457473754883
610099,EXC,2016-09-28,24.258203506469727
610100,EXC,2016-09-29,23.74464988708496
610101,EXC,2016-09-30,23.74464988708496
610102,EXC,2016-10-03,23.37375259399414
610103,EXC,2016-10-04,22.72467994689941
610104,EXC,2016-10-05,22.917261123657227
610105,EXC,2016-10-06,22.867332458496094
610106,EXC,2016-10-07,22.952924728393555
610107,EXC,2016-10-10,23.18116950988769
610108,EXC,2016-10-11,22.93152618408203
610109,EXC,2016-10-12,23.18830108642578
610110,EXC,2016-10-13,23.43081283569336
610111,EXC,2016-10-14,23.323823928833008
610112,EXC,2016-10-17,23.359485626220703
610113,EXC,2016-10-18,23.60199737548828
610114,EXC,2016-10-19,23.452211380004883
610115,EXC,2016-10-20,23.42367935180664
610116,EXC,2016-10-21,23.18116950988769
610117,EXC,2016-10-24,23.28816032409668
610118,EXC,2016-10-25,23.466476440429688
610119,EXC,2016-10-26,23.72325134277344
610120,EXC,2016-10-27,23.73038482666016
610121,EXC,2016-10-28,23.701854705810547
610122,EXC,2016-10-31,24.30099868774414
610123,EXC,2016-11-01,23.72325134277344
610124,EXC,2016-11-02,23.323823928833008
610125,EXC,2016-11-03,23.380884170532227
610126,EXC,2016-11-04,23.31669044494629
610127,EXC,2016-11-07,23.83737564086914
610128,EXC,2016-11-08,24.00855827331543
610129,EXC,2016-11-09,22.87446594238281
610130,EXC,2016-11-10,21.533523559570312
610131,EXC,2016-11-11,21.39800262451172
610132,EXC,2016-11-14,21.94721794128418
610133,EXC,2016-11-15,22.87446594238281
610134,EXC,2016-11-16,22.539230346679688
610135,EXC,2016-11-17,22.460769653320312
610136,EXC,2016-11-18,22.631954193115234
610137,EXC,2016-11-21,23.16690444946289
610138,EXC,2016-11-22,23.15263938903809
610139,EXC,2016-11-23,23.0456485748291
610140,EXC,2016-11-25,23.238231658935547
610141,EXC,2016-11-28,23.815977096557617
610142,EXC,2016-11-29,24.00855827331543
610143,EXC,2016-11-30,23.18830108642578
610144,EXC,2016-12-01,22.94579124450684
610145,EXC,2016-12-02,23.54493522644043
610146,EXC,2016-12-05,23.766048431396484
610147,EXC,2016-12-06,23.57346534729004
610148,EXC,2016-12-07,23.915834426879883
610149,EXC,2016-12-08,24.393722534179688
610150,EXC,2016-12-09,24.893009185791016
610151,EXC,2016-12-12,24.614835739135746
610152,EXC,2016-12-13,25.29243850708008
610153,EXC,2016-12-14,25.02853012084961
610154,EXC,2016-12-15,25.485021591186523
610155,EXC,2016-12-16,25.477888107299805
610156,EXC,2016-12-19,25.499286651611328
610157,EXC,2016-12-20,25.29243850708008
610158,EXC,2016-12-21,25.064193725585938
610159,EXC,2016-12-22,25.185449600219727
610160,EXC,2016-12-23,25.178316116333008
610161,EXC,2016-12-27,25.249643325805664
610162,EXC,2016-12-28,25.106990814208984
610163,EXC,2016-12-29,25.477888107299805
610164,EXC,2016-12-30,25.3138370513916
610165,EXC,2017-01-03,25.099857330322266
610166,EXC,2017-01-04,25.3138370513916
610167,EXC,2017-01-05,25.32097053527832
610168,EXC,2017-01-06,25.734664916992188
610169,EXC,2017-01-09,25.15691947937012
610170,EXC,2017-01-10,25.00713348388672
610171,EXC,2017-01-11,25.242511749267575
610172,EXC,2017-01-12,25.278173446655277
610173,EXC,2017-01-13,25.278173446655277
610174,EXC,2017-01-17,25.592010498046875
610175,EXC,2017-01-18,25.47075653076172
610176,EXC,2017-01-19,25.49215316772461
610177,EXC,2017-01-20,25.534950256347656
610178,EXC,2017-01-23,25.178316116333008
610179,EXC,2017-01-24,25.05706024169922
610180,EXC,2017-01-25,25.213979721069336
610181,EXC,2017-01-26,25.17118453979492
610182,EXC,2017-01-27,25.021398544311523
610183,EXC,2017-01-30,24.99286651611328
610184,EXC,2017-01-31,25.592010498046875
610185,EXC,2017-02-01,25.285306930541992
610186,EXC,2017-02-02,25.54921531677246
610187,EXC,2017-02-03,25.52068519592285
610188,EXC,2017-02-06,25.54208374023437
610189,EXC,2017-02-07,25.68473625183105
610190,EXC,2017-02-08,25.128387451171875
610191,EXC,2017-02-09,24.85734748840332
610192,EXC,2017-02-10,24.97860145568848
610193,EXC,2017-02-13,25.035663604736328
610194,EXC,2017-02-14,25.22111320495605
610195,EXC,2017-02-15,25.12125587463379
610196,EXC,2017-02-16,25.26390838623047
610197,EXC,2017-02-17,25.37803077697754
610198,EXC,2017-02-21,25.62054252624512
610199,EXC,2017-02-22,25.456491470336918
610200,EXC,2017-02-23,25.66333770751953
610201,EXC,2017-02-24,26.519258499145508
610202,EXC,2017-02-27,26.08416557312012
610203,EXC,2017-02-28,26.184022903442383
610204,EXC,2017-03-01,25.72753143310547
610205,EXC,2017-03-02,25.977174758911133
610206,EXC,2017-03-03,25.90584945678711
610207,EXC,2017-03-06,25.72753143310547
610208,EXC,2017-03-07,25.77032852172852
610209,EXC,2017-03-08,25.477888107299805
610210,EXC,2017-03-09,25.52068519592285
610211,EXC,2017-03-10,25.65620422363281
610212,EXC,2017-03-13,25.63480758666992
610213,EXC,2017-03-14,25.420827865600582
610214,EXC,2017-03-15,25.877317428588867
610215,EXC,2017-03-16,25.66333770751953
610216,EXC,2017-03-17,25.68473625183105
610217,EXC,2017-03-20,25.370899200439453
610218,EXC,2017-03-21,25.649072647094727
610219,EXC,2017-03-22,25.891582489013672
610220,EXC,2017-03-23,25.649072647094727
610221,EXC,2017-03-24,25.7631950378418
610222,EXC,2017-03-27,25.563480377197266
610223,EXC,2017-03-28,25.44222450256348
610224,EXC,2017-03-29,25.627674102783203
610225,EXC,2017-03-30,25.463623046875
610226,EXC,2017-03-31,25.66333770751953
610227,EXC,2017-04-03,25.54921531677246
610228,EXC,2017-04-04,25.7774600982666
610229,EXC,2017-04-05,25.720399856567383
610230,EXC,2017-04-06,25.87018585205078
610231,EXC,2017-04-07,25.65620422363281
610232,EXC,2017-04-10,25.54208374023437
610233,EXC,2017-04-11,25.7774600982666
610234,EXC,2017-04-12,25.81312370300293
610235,EXC,2017-04-13,25.65620422363281
610236,EXC,2017-04-17,25.606277465820312
610237,EXC,2017-04-18,25.52068519592285
610238,EXC,2017-04-19,25.29243850708008
610239,EXC,2017-04-20,25.0
610240,EXC,2017-04-21,24.985734939575195
610241,EXC,2017-04-24,25.32097053527832
610242,EXC,2017-04-25,25.021398544311523
610243,EXC,2017-04-26,24.893009185791016
610244,EXC,2017-04-27,24.8502140045166
610245,EXC,2017-04-28,24.700428009033203
610246,EXC,2017-05-01,24.486448287963867
610247,EXC,2017-05-02,24.57917213439941
610248,EXC,2017-05-03,24.236804962158203
610249,EXC,2017-05-04,24.286733627319336
610250,EXC,2017-05-05,24.493581771850582
610251,EXC,2017-05-08,24.43651962280273
610252,EXC,2017-05-09,23.95863151550293
610253,EXC,2017-05-10,24.07988548278809
610254,EXC,2017-05-11,23.894437789916992
610255,EXC,2017-05-12,24.343795776367188
610256,EXC,2017-05-15,24.750356674194336
610257,EXC,2017-05-16,24.614835739135746
610258,EXC,2017-05-17,24.85734748840332
610259,EXC,2017-05-18,25.021398544311523
610260,EXC,2017-05-19,25.00713348388672
610261,EXC,2017-05-22,25.34236717224121
610262,EXC,2017-05-23,25.22824478149414
610263,EXC,2017-05-24,25.54208374023437
610264,EXC,2017-05-25,25.69900131225586
610265,EXC,2017-05-26,25.54921531677246
610266,EXC,2017-05-30,25.720399856567383
610267,EXC,2017-05-31,25.89871597290039
610268,EXC,2017-06-01,26.198287963867188
610269,EXC,2017-06-02,26.105562210083008
610270,EXC,2017-06-05,26.12696075439453
610271,EXC,2017-06-06,26.169757843017575
610272,EXC,2017-06-07,26.112695693969727
610273,EXC,2017-06-08,25.962909698486328
610274,EXC,2017-06-09,26.119829177856445
610275,EXC,2017-06-12,26.01997184753418
610276,EXC,2017-06-13,26.069900512695312
610277,EXC,2017-06-14,26.169757843017575
610278,EXC,2017-06-15,26.262481689453125
610279,EXC,2017-06-16,26.44793128967285
610280,EXC,2017-06-19,26.27674865722656
610281,EXC,2017-06-20,26.312410354614254
610282,EXC,2017-06-21,26.155492782592773
610283,EXC,2017-06-22,26.14835929870605
610284,EXC,2017-06-23,26.034236907958984
610285,EXC,2017-06-26,26.5406551361084
610286,EXC,2017-06-27,26.21968650817871
610287,EXC,2017-06-28,25.81312370300293
610288,EXC,2017-06-29,25.563480377197266
610289,EXC,2017-06-30,25.72753143310547
610290,EXC,2017-07-03,25.563480377197266
610291,EXC,2017-07-05,25.335235595703125
610292,EXC,2017-07-06,25.449357986450195
610293,EXC,2017-07-07,25.37803077697754
610294,EXC,2017-07-10,25.50641822814941
610295,EXC,2017-07-11,25.477888107299805
610296,EXC,2017-07-12,25.72753143310547
610297,EXC,2017-07-13,25.477888107299805
610298,EXC,2017-07-14,25.720399856567383
610299,EXC,2017-07-17,26.412267684936523
610300,EXC,2017-07-18,26.504993438720703
610301,EXC,2017-07-19,26.669044494628903
610302,EXC,2017-07-20,26.818830490112305
610303,EXC,2017-07-21,26.733238220214844
610304,EXC,2017-07-24,26.533523559570312
610305,EXC,2017-07-25,26.40513610839844
610306,EXC,2017-07-26,26.87589263916016
610307,EXC,2017-07-27,27.097003936767575
610308,EXC,2017-07-28,27.38944435119629
610309,EXC,2017-07-31,27.34664726257324
610310,EXC,2017-08-01,27.49643325805664
610311,EXC,2017-08-02,27.403709411621094
610312,EXC,2017-08-03,27.4179744720459
610313,EXC,2017-08-04,27.225391387939453
610314,EXC,2017-08-07,27.26105690002441
610315,EXC,2017-08-08,27.25392341613769
610316,EXC,2017-08-09,26.89015769958496
610317,EXC,2017-08-10,26.91868782043457
610318,EXC,2017-08-11,26.74750328063965
610319,EXC,2017-08-14,26.818830490112305
610320,EXC,2017-08-15,26.990013122558597
610321,EXC,2017-08-16,27.196861267089844
610322,EXC,2017-08-17,26.818830490112305
610323,EXC,2017-08-18,27.097003936767575
610324,EXC,2017-08-21,27.07560539245605
610325,EXC,2017-08-22,27.2681884765625
610326,EXC,2017-08-23,27.33238220214844
610327,EXC,2017-08-24,27.34664726257324
610328,EXC,2017-08-25,27.318117141723636
610329,EXC,2017-08-28,27.29671859741211
610330,EXC,2017-08-29,27.26105690002441
610331,EXC,2017-08-30,26.990013122558597
610332,EXC,2017-08-31,27.01141166687012
610333,EXC,2017-09-01,26.776033401489254
610334,EXC,2017-09-05,26.818830490112305
610335,EXC,2017-09-06,26.783166885375977
610336,EXC,2017-09-07,27.125534057617188
610337,EXC,2017-09-08,27.225391387939453
610338,EXC,2017-09-11,27.43937110900879
610339,EXC,2017-09-12,27.01854515075684
610340,EXC,2017-09-13,26.961484909057617
610341,EXC,2017-09-14,27.175464630126957
610342,EXC,2017-09-15,26.82596206665039
610343,EXC,2017-09-18,26.676176071166992
610344,EXC,2017-09-19,26.590585708618164
610345,EXC,2017-09-20,26.326675415039062
610346,EXC,2017-09-21,26.497859954833984
610347,EXC,2017-09-22,26.47646141052246
610348,EXC,2017-09-25,26.818830490112305
610349,EXC,2017-09-26,26.512126922607425
610350,EXC,2017-09-27,26.497859954833984
610351,EXC,2017-09-28,26.676176071166992
610352,EXC,2017-09-29,26.86875915527344
610353,EXC,2017-10-02,27.20399475097656
610354,EXC,2017-10-03,26.990013122558597
610355,EXC,2017-10-04,27.23965835571289
610356,EXC,2017-10-05,27.35378074645996
610357,EXC,2017-10-06,27.21112632751465
610358,EXC,2017-10-09,27.132667541503903
610359,EXC,2017-10-10,27.318117141723636
610360,EXC,2017-10-11,27.432239532470703
610361,EXC,2017-10-12,27.774608612060547
610362,EXC,2017-10-13,27.988588333129883
610363,EXC,2017-10-16,28.29529190063477
610364,EXC,2017-10-17,28.245363235473636
610365,EXC,2017-10-18,28.25962829589844
610366,EXC,2017-10-19,28.366619110107425
610367,EXC,2017-10-20,28.231098175048828
610368,EXC,2017-10-23,28.3452205657959
610369,EXC,2017-10-24,28.502140045166016
610370,EXC,2017-10-25,28.58059883117676
610371,EXC,2017-10-26,28.445077896118164
610372,EXC,2017-10-27,28.708986282348636
610373,EXC,2017-10-30,28.701854705810547
610374,EXC,2017-10-31,28.680456161499023
610375,EXC,2017-11-01,28.637659072875977
610376,EXC,2017-11-02,29.04422378540039
610377,EXC,2017-11-03,29.201141357421875
610378,EXC,2017-11-06,29.022825241088867
610379,EXC,2017-11-07,29.43651962280273
610380,EXC,2017-11-08,29.472183227539062
610381,EXC,2017-11-09,29.343795776367188
610382,EXC,2017-11-10,29.457916259765625
610383,EXC,2017-11-13,30.021398544311523
610384,EXC,2017-11-14,30.23537826538086
610385,EXC,2017-11-15,29.793153762817383
610386,EXC,2017-11-16,29.41512107849121
610387,EXC,2017-11-17,29.429386138916016
610388,EXC,2017-11-20,29.493581771850582
610389,EXC,2017-11-21,29.522111892700195
610390,EXC,2017-11-22,29.600570678710938
610391,EXC,2017-11-24,29.693294525146484
610392,EXC,2017-11-27,29.70756149291992
610393,EXC,2017-11-28,29.928672790527344
610394,EXC,2017-11-29,29.73609161376953
610395,EXC,2017-11-30,29.750356674194336
610396,EXC,2017-12-01,29.8359489440918
610397,EXC,2017-12-04,29.643367767333984
610398,EXC,2017-12-05,29.42225456237793
610399,EXC,2017-12-06,29.32952880859375
610400,EXC,2017-12-07,29.108417510986328
610401,EXC,2017-12-08,29.279600143432617
610402,EXC,2017-12-11,29.90014266967773
610403,EXC,2017-12-12,29.251070022583008
610404,EXC,2017-12-13,29.33666229248047
610405,EXC,2017-12-14,29.108417510986328
610406,EXC,2017-12-15,29.058488845825195
610407,EXC,2017-12-18,28.87303924560547
610408,EXC,2017-12-19,28.25962829589844
610409,EXC,2017-12-20,27.84593391418457
610410,EXC,2017-12-21,27.867332458496094
610411,EXC,2017-12-22,27.824535369873047
610412,EXC,2017-12-26,27.681882858276367
610413,EXC,2017-12-27,27.81027030944824
610414,EXC,2017-12-28,28.031383514404297
610415,EXC,2017-12-29,28.10984230041504
610416,EXC,2018-01-02,28.238231658935547
610417,EXC,2018-01-03,27.860200881958008
610418,EXC,2018-01-04,27.46790313720703
610419,EXC,2018-01-05,27.23965835571289
610420,EXC,2018-01-08,27.53209686279297
610421,EXC,2018-01-09,27.218259811401367
610422,EXC,2018-01-10,27.06847381591797
610423,EXC,2018-01-11,27.39657592773437
610424,EXC,2018-01-12,27.38231086730957
610425,EXC,2018-01-16,27.43937110900879
610426,EXC,2018-01-17,27.8815975189209
610427,EXC,2018-01-18,27.52496337890625
610428,EXC,2018-01-19,27.082738876342773
610429,EXC,2018-01-22,27.139799118041992
610430,EXC,2018-01-23,27.48216819763184
610431,EXC,2018-01-24,27.25392341613769
610432,EXC,2018-01-25,27.589157104492188
610433,EXC,2018-01-26,27.71754646301269
610434,EXC,2018-01-29,27.33951568603516
610435,EXC,2018-01-30,27.310983657836918
610436,EXC,2018-01-31,27.46790313720703
610437,EXC,2018-02-01,26.990013122558597
610438,EXC,2018-02-02,26.90442276000977
610439,EXC,2018-02-05,26.33380889892578
610440,EXC,2018-02-06,26.01283836364746
610441,EXC,2018-02-07,25.78459358215332
610442,EXC,2018-02-08,25.66333770751953
610443,EXC,2018-02-09,26.291013717651367
610444,EXC,2018-02-12,26.512126922607425
610445,EXC,2018-02-13,26.39800262451172
610446,EXC,2018-02-14,26.105562210083008
610447,EXC,2018-02-15,26.74750328063965
610448,EXC,2018-02-16,26.94721794128418
610449,EXC,2018-02-20,26.87589263916016
610450,EXC,2018-02-21,26.433666229248047
610451,EXC,2018-02-22,26.56205368041992
610452,EXC,2018-02-23,27.275320053100582
610453,EXC,2018-02-26,27.125534057617188
610454,EXC,2018-02-27,26.56205368041992
610455,EXC,2018-02-28,26.41940116882324
610456,EXC,2018-03-01,26.348073959350582
610457,EXC,2018-03-02,26.33380889892578
610458,EXC,2018-03-05,26.87589263916016
610459,EXC,2018-03-06,26.512126922607425
610460,EXC,2018-03-07,26.262481689453125
610461,EXC,2018-03-08,26.71183967590332
610462,EXC,2018-03-09,26.74750328063965
610463,EXC,2018-03-12,26.76890182495117
610464,EXC,2018-03-13,26.704708099365234
610465,EXC,2018-03-14,26.982881546020508
610466,EXC,2018-03-15,27.01141166687012
610467,EXC,2018-03-16,27.37517738342285
610468,EXC,2018-03-19,27.26105690002441
610469,EXC,2018-03-20,27.32525062561035
610470,EXC,2018-03-21,27.15406608581543
610471,EXC,2018-03-22,27.36804580688477
610472,EXC,2018-03-23,26.897289276123047
610473,EXC,2018-03-26,27.175464630126957
610474,EXC,2018-03-27,27.43937110900879
610475,EXC,2018-03-28,27.489301681518555
610476,EXC,2018-03-29,27.824535369873047
610477,EXC,2018-04-02,27.28958511352539
610478,EXC,2018-04-03,27.639087677001957
610479,EXC,2018-04-04,27.660484313964844
610480,EXC,2018-04-05,27.81740379333496
610481,EXC,2018-04-06,27.55349540710449
610482,EXC,2018-04-09,27.52496337890625
610483,EXC,2018-04-10,27.5820255279541
610484,EXC,2018-04-11,27.446504592895508
610485,EXC,2018-04-12,26.93295288085937
610486,EXC,2018-04-13,27.34664726257324
610487,EXC,2018-04-16,27.52496337890625
610488,EXC,2018-04-17,27.867332458496094
610489,EXC,2018-04-18,27.774608612060547
610490,EXC,2018-04-19,27.78887367248535
610491,EXC,2018-04-20,27.53209686279297
610492,EXC,2018-04-23,27.574893951416016
610493,EXC,2018-04-24,27.94579124450684
610494,EXC,2018-04-25,27.93152618408203
610495,EXC,2018-04-26,28.18116950988769
610496,EXC,2018-04-27,28.42367935180664
610497,EXC,2018-04-30,28.302425384521484
610498,EXC,2018-05-01,28.637659072875977
610499,EXC,2018-05-02,28.80171203613281
610500,EXC,2018-05-03,29.136947631835938
610501,EXC,2018-05-04,29.30099868774414
610502,EXC,2018-05-07,29.457916259765625
610503,EXC,2018-05-08,29.058488845825195
610504,EXC,2018-05-09,28.5092716217041
610505,EXC,2018-05-10,28.95863151550293
610506,EXC,2018-05-11,28.98716163635254
610507,EXC,2018-05-14,28.773181915283203
610508,EXC,2018-05-15,28.680456161499023
610509,EXC,2018-05-16,28.380884170532227
610510,EXC,2018-05-17,28.067047119140625
610511,EXC,2018-05-18,28.13124084472656
610512,EXC,2018-05-21,28.27389335632324
610513,EXC,2018-05-22,28.43794631958008
610514,EXC,2018-05-23,28.74464988708496
610515,EXC,2018-05-24,28.9087028503418
610516,EXC,2018-05-25,29.00855827331543
610517,EXC,2018-05-29,29.037090301513672
610518,EXC,2018-05-30,29.400856018066406
610519,EXC,2018-05-31,29.522111892700195
610520,EXC,2018-06-01,29.236804962158203
610521,EXC,2018-06-04,28.915834426879883
610522,EXC,2018-06-05,28.83737564086914
610523,EXC,2018-06-06,28.323823928833008
610524,EXC,2018-06-07,28.63052749633789
610525,EXC,2018-06-08,28.530670166015625
610526,EXC,2018-06-11,28.48074150085449
610527,EXC,2018-06-12,28.880170822143555
610528,EXC,2018-06-13,28.90156936645508
610529,EXC,2018-06-14,29.293865203857425
610530,EXC,2018-06-15,29.59343719482422
610531,EXC,2018-06-18,29.757488250732425
610532,EXC,2018-06-19,29.67902946472168
610533,EXC,2018-06-20,29.814550399780277
610534,EXC,2018-06-21,29.550642013549805
610535,EXC,2018-06-22,29.600570678710938
610536,EXC,2018-06-25,29.8502140045166
610537,EXC,2018-06-26,29.97860145568848
610538,EXC,2018-06-27,30.099857330322266
610539,EXC,2018-06-28,30.15691947937012
610540,EXC,2018-06-29,30.385164260864254
610541,EXC,2018-07-02,30.599143981933597
610542,EXC,2018-07-03,30.534950256347656
610543,EXC,2018-07-05,30.6134090423584
610544,EXC,2018-07-06,30.734664916992188
610545,EXC,2018-07-09,29.8502140045166
610546,EXC,2018-07-10,30.078458786010746
610547,EXC,2018-07-11,30.278173446655277
610548,EXC,2018-07-12,30.206846237182617
610549,EXC,2018-07-13,30.23537826538086
610550,EXC,2018-07-16,30.064193725585938
610551,EXC,2018-07-17,29.90014266967773
610552,EXC,2018-07-18,29.90014266967773
610553,EXC,2018-07-19,30.128387451171875
610554,EXC,2018-07-20,29.99286651611328
610555,EXC,2018-07-23,29.67902946472168
610556,EXC,2018-07-24,29.70756149291992
610557,EXC,2018-07-25,29.871612548828125
610558,EXC,2018-07-26,30.1497859954834
610559,EXC,2018-07-27,30.099857330322266
610560,EXC,2018-07-30,29.814550399780277
610561,EXC,2018-07-31,30.3138370513916
610562,EXC,2018-08-01,29.957204818725582
610563,EXC,2018-08-02,30.164051055908203
610564,EXC,2018-08-03,30.30670547485352
610565,EXC,2018-08-06,30.392297744750977
610566,EXC,2018-08-07,30.50641822814941
610567,EXC,2018-08-08,30.563480377197266
610568,EXC,2018-08-09,30.93437957763672
610569,EXC,2018-08-10,30.7631950378418
610570,EXC,2018-08-13,30.891582489013672
610571,EXC,2018-08-14,30.920114517211918
610572,EXC,2018-08-15,31.119829177856445
610573,EXC,2018-08-16,31.619115829467773
610574,EXC,2018-08-17,31.761768341064453
610575,EXC,2018-08-20,31.56918716430664
610576,EXC,2018-08-21,31.44793128967285
610577,EXC,2018-08-22,31.33380889892578
610578,EXC,2018-08-23,31.312410354614254
610579,EXC,2018-08-24,31.40513610839844
610580,EXC,2018-08-27,31.13409423828125
610581,EXC,2018-08-28,30.95577621459961
610582,EXC,2018-08-29,31.25535011291504
610583,EXC,2018-08-30,31.3409423828125
610584,EXC,2018-08-31,31.176889419555664
610585,EXC,2018-09-04,31.376604080200195
610586,EXC,2018-09-05,31.526390075683597
610587,EXC,2018-09-06,31.640514373779297
610588,EXC,2018-09-07,31.433666229248047
610589,EXC,2018-09-10,31.82596206665039
610590,EXC,2018-09-11,31.526390075683597
610591,EXC,2018-09-12,31.46932983398437
610592,EXC,2018-09-13,31.69757461547852
610593,EXC,2018-09-14,31.44079971313477
610594,EXC,2018-09-17,31.71897315979004
610595,EXC,2018-09-18,31.526390075683597
610596,EXC,2018-09-19,30.84165573120117
610597,EXC,2018-09-20,30.948644638061523
610598,EXC,2018-09-21,31.13409423828125
610599,EXC,2018-09-24,30.81312370300293
610600,EXC,2018-09-25,30.370899200439453
610601,EXC,2018-09-26,30.099857330322266
610602,EXC,2018-09-27,30.534950256347656
610603,EXC,2018-09-28,31.14122772216797
610604,EXC,2018-10-01,30.962909698486328
610605,EXC,2018-10-02,31.390869140625
610606,EXC,2018-10-03,30.741796493530277
610607,EXC,2018-10-04,30.84165573120117
610608,EXC,2018-10-05,31.24821662902832
610609,EXC,2018-10-08,31.390869140625
610610,EXC,2018-10-09,31.39800262451172
610611,EXC,2018-10-10,31.069900512695312
610612,EXC,2018-10-11,30.477888107299805
610613,EXC,2018-10-12,30.606277465820312
610614,EXC,2018-10-15,30.691869735717773
610615,EXC,2018-10-16,30.998573303222656
610616,EXC,2018-10-17,30.66333770751953
610617,EXC,2018-10-18,30.72753143310547
610618,EXC,2018-10-19,31.47646141052246
610619,EXC,2018-10-22,31.027103424072266
610620,EXC,2018-10-23,31.04850196838379
610621,EXC,2018-10-24,31.754636764526367
610622,EXC,2018-10-25,31.27674865722656
610623,EXC,2018-10-26,31.112695693969727
610624,EXC,2018-10-29,31.44079971313477
610625,EXC,2018-10-30,31.6547794342041
610626,EXC,2018-10-31,31.24821662902832
610627,EXC,2018-11-01,31.13409423828125
610628,EXC,2018-11-02,30.95577621459961
610629,EXC,2018-11-05,31.512126922607425
610630,EXC,2018-11-06,31.60485076904297
610631,EXC,2018-11-07,31.86162567138672
610632,EXC,2018-11-08,31.91868782043457
610633,EXC,2018-11-09,32.12553405761719
610634,EXC,2018-11-12,32.610557556152344
610635,EXC,2018-11-13,32.74607849121094
610636,EXC,2018-11-14,32.25392150878906
610637,EXC,2018-11-15,32.48929977416992
610638,EXC,2018-11-16,32.72467803955078
610639,EXC,2018-11-19,32.88159942626953
610640,EXC,2018-11-20,32.41084289550781
610641,EXC,2018-11-21,32.06134033203125
610642,EXC,2018-11-23,31.990013122558597
610643,EXC,2018-11-26,32.23965835571289
610644,EXC,2018-11-27,32.47503662109375
610645,EXC,2018-11-28,32.681884765625
610646,EXC,2018-11-29,32.574893951416016
610647,EXC,2018-11-30,33.08844375610352
610648,EXC,2018-12-03,33.15263748168945
610649,EXC,2018-12-04,33.48787307739258
610650,EXC,2018-12-06,33.45220947265625
610651,EXC,2018-12-07,33.4950065612793
610652,EXC,2018-12-10,33.523536682128906
610653,EXC,2018-12-11,33.4450798034668
610654,EXC,2018-12-12,33.4450798034668
610655,EXC,2018-12-13,33.48787307739258
610656,EXC,2018-12-14,33.56633377075195
610657,EXC,2018-12-17,32.53209686279297
610658,EXC,2018-12-18,32.66761779785156
610659,EXC,2018-12-19,32.610557556152344
610660,EXC,2018-12-20,32.67475128173828
610661,EXC,2018-12-21,32.7318115234375
610662,EXC,2018-12-24,31.262481689453125
610663,EXC,2018-12-26,31.72610664367676
610664,EXC,2018-12-27,31.940086364746094
610665,EXC,2018-12-28,31.91155433654785
610666,EXC,2018-12-31,32.168331146240234
610667,EXC,2019-01-02,31.433666229248047
610668,EXC,2019-01-03,31.46932983398437
610669,EXC,2019-01-04,31.82596206665039
610670,EXC,2019-01-07,31.88302421569824
610671,EXC,2019-01-08,32.375179290771484
610672,EXC,2019-01-09,32.111270904541016
610673,EXC,2019-01-10,32.660484313964844
610674,EXC,2019-01-11,32.660484313964844
610675,EXC,2019-01-14,32.12553405761719
610676,EXC,2019-01-15,32.660484313964844
610677,EXC,2019-01-16,32.66761779785156
610678,EXC,2019-01-17,32.82453536987305
610679,EXC,2019-01-18,32.867332458496094
610680,EXC,2019-01-22,32.98858642578125
610681,EXC,2019-01-23,33.43081283569336
610682,EXC,2019-01-24,33.4950065612793
610683,EXC,2019-01-25,33.11697769165039
610684,EXC,2019-01-28,32.917259216308594
610685,EXC,2019-01-29,32.95292282104492
610686,EXC,2019-01-30,33.273895263671875
610687,EXC,2019-01-31,34.06562042236328
610688,EXC,2019-02-01,33.85164260864258
610689,EXC,2019-02-04,33.766048431396484
610690,EXC,2019-02-05,33.73038482666016
610691,EXC,2019-02-06,33.75178146362305
610692,EXC,2019-02-07,34.32952880859375
610693,EXC,2019-02-08,34.03709030151367
610694,EXC,2019-02-11,34.09415054321289
610695,EXC,2019-02-12,34.179744720458984
610696,EXC,2019-02-13,34.16547775268555
610697,EXC,2019-02-14,34.13694763183594
610698,EXC,2019-02-15,34.4222526550293
610699,EXC,2019-02-19,34.34379577636719
610700,EXC,2019-02-20,34.32952880859375
610701,EXC,2019-02-21,34.5863037109375
610702,EXC,2019-02-22,34.76462173461914
610703,EXC,2019-02-25,34.536376953125
610704,EXC,2019-02-26,34.636234283447266
610705,EXC,2019-02-27,34.45078659057617
610706,EXC,2019-02-28,34.65763092041016
610707,EXC,2019-03-01,34.62196731567383
610708,EXC,2019-03-04,34.55777359008789
610709,EXC,2019-03-05,34.536376953125
610710,EXC,2019-03-06,34.54351043701172
610711,EXC,2019-03-07,34.62910079956055
610712,EXC,2019-03-08,34.79315185546875
610713,EXC,2019-03-11,35.00713348388672
610714,EXC,2019-03-12,35.278175354003906
610715,EXC,2019-03-13,35.39942932128906
610716,EXC,2019-03-14,35.392295837402344
610717,EXC,2019-03-15,35.66333770751953
610718,EXC,2019-03-18,35.42795944213867
610719,EXC,2019-03-19,35.00713348388672
610720,EXC,2019-03-20,35.02139663696289
610721,EXC,2019-03-21,35.42082595825195
610722,EXC,2019-03-22,35.86305236816406
610723,EXC,2019-03-25,35.93437957763672
610724,EXC,2019-03-26,36.14835739135742
610725,EXC,2019-03-27,36.0413703918457
610726,EXC,2019-03-28,35.49215316772461
610727,EXC,2019-03-29,35.75606155395508
610728,EXC,2019-04-01,35.54921340942383
610729,EXC,2019-04-02,35.87018585205078
610730,EXC,2019-04-03,35.620540618896484
610731,EXC,2019-04-04,35.40656280517578
610732,EXC,2019-04-05,35.592010498046875
610733,EXC,2019-04-08,35.392295837402344
610734,EXC,2019-04-09,35.32096862792969
610735,EXC,2019-04-10,35.34950256347656
610736,EXC,2019-04-11,35.50642013549805
610737,EXC,2019-04-12,35.44935989379883
610738,EXC,2019-04-15,35.798858642578125
610739,EXC,2019-04-16,35.09272384643555
610740,EXC,2019-04-17,34.871612548828125
610741,EXC,2019-04-18,35.23537826538086
610742,EXC,2019-04-22,35.29243850708008
610743,EXC,2019-04-23,35.47789001464844
610744,EXC,2019-04-24,35.7132682800293
610745,EXC,2019-04-25,35.94151306152344
610746,EXC,2019-04-26,35.998573303222656
610747,EXC,2019-04-29,35.72039794921875
610748,EXC,2019-04-30,36.3409423828125
610749,EXC,2019-05-01,35.87018585205078
610750,EXC,2019-05-02,35.47075653076172
610751,EXC,2019-05-03,35.5777473449707
610752,EXC,2019-05-06,35.22824478149414
610753,EXC,2019-05-07,35.00713348388672
610754,EXC,2019-05-08,34.65049743652344
610755,EXC,2019-05-09,34.77888870239258
610756,EXC,2019-05-10,35.185447692871094
610757,EXC,2019-05-13,35.534950256347656
610758,EXC,2019-05-14,34.928672790527344
610759,EXC,2019-05-15,34.78601837158203
610760,EXC,2019-05-16,34.8858757019043
610761,EXC,2019-05-17,34.93580627441406
610762,EXC,2019-05-20,34.900142669677734
610763,EXC,2019-05-21,34.900142669677734
610764,EXC,2019-05-22,35.14265441894531
610765,EXC,2019-05-23,35.42082595825195
610766,EXC,2019-05-24,35.34950256347656
610767,EXC,2019-05-28,34.79315185546875
610768,EXC,2019-05-29,34.41511917114258
610769,EXC,2019-05-30,34.26533508300781
610770,EXC,2019-05-31,34.29386520385742
610771,EXC,2019-06-03,34.607704162597656
610772,EXC,2019-06-04,34.74322509765625
610773,EXC,2019-06-05,35.463623046875
610774,EXC,2019-06-06,35.827388763427734
610775,EXC,2019-06-07,35.6276741027832
610776,EXC,2019-06-10,35.356632232666016
610777,EXC,2019-06-11,35.099857330322266
610778,EXC,2019-06-12,35.98430633544922
610779,EXC,2019-06-13,35.78459167480469
610780,EXC,2019-06-14,36.23395156860352
610781,EXC,2019-06-17,35.98430633544922
610782,EXC,2019-06-18,35.592010498046875
610783,EXC,2019-06-19,35.66333770751953
610784,EXC,2019-06-20,35.83452224731445
610785,EXC,2019-06-21,35.94864654541016
610786,EXC,2019-06-24,35.777462005615234
610787,EXC,2019-06-25,34.97860336303711
610788,EXC,2019-06-26,34.08702087402344
610789,EXC,2019-06-27,33.92296600341797
610790,EXC,2019-06-28,34.19400787353516
610791,EXC,2019-07-01,34.27246856689453
610792,EXC,2019-07-02,34.82881546020508
610793,EXC,2019-07-03,34.97146987915039
610794,EXC,2019-07-05,35.09272384643555
610795,EXC,2019-07-08,34.78601837158203
610796,EXC,2019-07-09,34.93580627441406
610797,EXC,2019-07-10,35.21398162841797
610798,EXC,2019-07-11,35.335235595703125
610799,EXC,2019-07-12,34.99286651611328
610800,EXC,2019-07-15,34.864479064941406
610801,EXC,2019-07-16,34.52210998535156
610802,EXC,2019-07-17,34.664764404296875
610803,EXC,2019-07-18,34.77888870239258
610804,EXC,2019-07-19,33.93009948730469
610805,EXC,2019-07-22,33.72325134277344
610806,EXC,2019-07-23,33.067047119140625
610807,EXC,2019-07-24,32.43937301635742
610808,EXC,2019-07-25,32.90299606323242
610809,EXC,2019-07-26,32.681884765625
610810,EXC,2019-07-29,32.8459358215332
610811,EXC,2019-07-30,32.8459358215332
610812,EXC,2019-07-31,32.139801025390625
610813,EXC,2019-08-01,31.669044494628903
610814,EXC,2019-08-02,31.91868782043457
610815,EXC,2019-08-05,31.68330955505371
610816,EXC,2019-08-06,32.24679183959961
610817,EXC,2019-08-07,32.1041374206543
610818,EXC,2019-08-08,32.396575927734375
610819,EXC,2019-08-09,32.23965835571289
610820,EXC,2019-08-12,32.23965835571289
610821,EXC,2019-08-13,32.46790313720703
610822,EXC,2019-08-14,31.72610664367676
610823,EXC,2019-08-15,31.847360610961918
610824,EXC,2019-08-16,32.189727783203125
610825,EXC,2019-08-19,32.29671859741211
610826,EXC,2019-08-20,32.24679183959961
610827,EXC,2019-08-21,32.41084289550781
610828,EXC,2019-08-22,32.46790313720703
610829,EXC,2019-08-23,32.01141357421875
610830,EXC,2019-08-26,32.582027435302734
610831,EXC,2019-08-27,32.9814567565918
610832,EXC,2019-08-28,33.11697769165039
610833,EXC,2019-08-29,33.34522247314453
610834,EXC,2019-08-30,33.708988189697266
610835,EXC,2019-09-03,34.179744720458984
610836,EXC,2019-09-04,34.2368049621582
610837,EXC,2019-09-05,34.32239532470703
610838,EXC,2019-09-06,34.32239532470703
610839,EXC,2019-09-09,34.258201599121094
610840,EXC,2019-09-10,34.486446380615234
610841,EXC,2019-09-11,34.75748825073242
610842,EXC,2019-09-12,34.151214599609375
610843,EXC,2019-09-13,33.716121673583984
610844,EXC,2019-09-16,33.794578552246094
610845,EXC,2019-09-17,33.73038482666016
610846,EXC,2019-09-18,34.19400787353516
610847,EXC,2019-09-19,34.09415054321289
610848,EXC,2019-09-20,34.55777359008789
610849,EXC,2019-09-23,34.457916259765625
610850,EXC,2019-09-24,34.80741882324219
610851,EXC,2019-09-25,34.95720291137695
610852,EXC,2019-09-26,35.078460693359375
610853,EXC,2019-09-27,34.65049743652344
610854,EXC,2019-09-30,34.457916259765625
610855,EXC,2019-10-01,34.222537994384766
610856,EXC,2019-10-02,33.965763092041016
610857,EXC,2019-10-03,34.03709030151367
610858,EXC,2019-10-04,34.55777359008789
610859,EXC,2019-10-07,34.56490707397461
610860,EXC,2019-10-08,34.07275390625
610861,EXC,2019-10-09,34.172611236572266
610862,EXC,2019-10-10,33.8231086730957
610863,EXC,2019-10-11,33.88730239868164
610864,EXC,2019-10-14,33.60199737548828
610865,EXC,2019-10-15,33.56633377075195
610866,EXC,2019-10-16,32.03281021118164
610867,EXC,2019-10-17,31.42653465270996
610868,EXC,2019-10-18,31.86162567138672
610869,EXC,2019-10-21,31.89015769958496
610870,EXC,2019-10-22,32.27532196044922
610871,EXC,2019-10-23,32.56062698364258
610872,EXC,2019-10-24,32.93865966796875
610873,EXC,2019-10-25,32.7318115234375
610874,EXC,2019-10-28,32.52496337890625
610875,EXC,2019-10-29,32.71041488647461
610876,EXC,2019-10-30,33.281028747558594
610877,EXC,2019-10-31,32.44650650024414
610878,EXC,2019-11-01,32.33951568603516
610879,EXC,2019-11-04,31.74037170410156
610880,EXC,2019-11-05,31.940086364746094
610881,EXC,2019-11-06,31.968616485595703
610882,EXC,2019-11-07,31.88302421569824
610883,EXC,2019-11-08,31.89015769958496
610884,EXC,2019-11-11,31.39800262451172
610885,EXC,2019-11-12,31.61198234558105
610886,EXC,2019-11-13,31.74037170410156
610887,EXC,2019-11-14,31.83309555053711
610888,EXC,2019-11-15,32.111270904541016
610889,EXC,2019-11-18,32.389442443847656
610890,EXC,2019-11-19,32.36091232299805
610891,EXC,2019-11-20,32.35377883911133
610892,EXC,2019-11-21,31.66191291809082
610893,EXC,2019-11-22,31.6904411315918
610894,EXC,2019-11-25,31.504993438720703
610895,EXC,2019-11-26,31.390869140625
610896,EXC,2019-11-27,31.57632064819336
610897,EXC,2019-11-29,31.669044494628903
610898,EXC,2019-12-02,31.319543838500977
610899,EXC,2019-12-03,31.56918716430664
610900,EXC,2019-12-04,31.76890182495117
610901,EXC,2019-12-05,31.997146606445312
610902,EXC,2019-12-06,31.997146606445312
610903,EXC,2019-12-09,32.04707717895508
610904,EXC,2019-12-10,31.897289276123047
610905,EXC,2019-12-11,31.526390075683597
610906,EXC,2019-12-12,31.45506477355957
610907,EXC,2019-12-13,31.25535011291504
610908,EXC,2019-12-16,31.88302421569824
610909,EXC,2019-12-17,32.082740783691406
610910,EXC,2019-12-18,32.36091232299805
610911,EXC,2019-12-19,32.082740783691406
610912,EXC,2019-12-20,32.417972564697266
610913,EXC,2019-12-23,32.23965835571289
610914,EXC,2019-12-24,32.32524871826172
610915,EXC,2019-12-26,32.32524871826172
610916,EXC,2019-12-27,32.389442443847656
610917,EXC,2019-12-30,32.368045806884766
610918,EXC,2019-12-31,32.5178337097168
610919,EXC,2020-01-02,32.403709411621094
610920,EXC,2020-01-03,32.50356674194336
610921,EXC,2020-01-06,32.55349349975586
610922,EXC,2020-01-07,32.582027435302734
610923,EXC,2020-01-08,32.817405700683594
610924,EXC,2020-01-09,32.917259216308594
610925,EXC,2020-01-10,32.99571990966797
610926,EXC,2020-01-13,32.94579315185547
610927,EXC,2020-01-14,32.67475128173828
610928,EXC,2020-01-15,33.20256805419922
610929,EXC,2020-01-16,33.33808898925781
610930,EXC,2020-01-17,33.80171203613281
610931,EXC,2020-01-21,33.937232971191406
610932,EXC,2020-01-22,33.994293212890625
610933,EXC,2020-01-23,34.201141357421875
610934,EXC,2020-01-24,34.04422378540039
610935,EXC,2020-01-27,33.716121673583984
610936,EXC,2020-01-28,34.04422378540039
610937,EXC,2020-01-29,34.10128402709961
610938,EXC,2020-01-30,34.27960205078125
610939,EXC,2020-01-31,33.944366455078125
610940,EXC,2020-02-03,34.37945938110352
610941,EXC,2020-02-04,34.30099868774414
610942,EXC,2020-02-05,34.47218322753906
610943,EXC,2020-02-06,34.4222526550293
610944,EXC,2020-02-07,34.3723258972168
610945,EXC,2020-02-10,34.457916259765625
610946,EXC,2020-02-11,35.19258117675781
610947,EXC,2020-02-12,35.135520935058594
610948,EXC,2020-02-13,35.356632232666016
610949,EXC,2020-02-14,35.49215316772461
610950,EXC,2020-02-18,35.93437957763672
610951,EXC,2020-02-19,35.37803268432617
610952,EXC,2020-02-20,35.55634689331055
610953,EXC,2020-02-21,35.463623046875
610954,EXC,2020-02-24,34.82168197631836
610955,EXC,2020-02-25,33.972896575927734
610956,EXC,2020-02-26,33.559200286865234
610957,EXC,2020-02-27,32.196861267089844
610958,EXC,2020-02-28,30.748929977416992
610959,EXC,2020-03-02,32.403709411621094
610960,EXC,2020-03-03,31.519258499145508
610961,EXC,2020-03-04,33.39514923095703
610962,EXC,2020-03-05,32.90299606323242
610963,EXC,2020-03-06,32.21826171875
610964,EXC,2020-03-09,29.893009185791016
610965,EXC,2020-03-10,30.75606346130371
610966,EXC,2020-03-11,28.39514923095703
610967,EXC,2020-03-12,25.15691947937012
610968,EXC,2020-03-13,25.93437957763672
610969,EXC,2020-03-16,21.761768341064453
610970,EXC,2020-03-17,25.677602767944336
610971,EXC,2020-03-18,23.566333770751957
610972,EXC,2020-03-19,23.11697578430176
610973,EXC,2020-03-20,22.111270904541016
610974,EXC,2020-03-23,21.383737564086918
610975,EXC,2020-03-24,24.614835739135746
610976,EXC,2020-03-25,24.643367767333984
610977,EXC,2020-03-26,26.09843063354492
610978,EXC,2020-03-27,25.32097053527832
610979,EXC,2020-03-30,26.55492210388184
610980,EXC,2020-03-31,26.25535011291504
610981,EXC,2020-04-01,23.880170822143555
610982,EXC,2020-04-02,24.73609161376953
610983,EXC,2020-04-03,23.359485626220703
610984,EXC,2020-04-06,25.90584945678711
610985,EXC,2020-04-07,25.527816772460938
610986,EXC,2020-04-08,26.81169891357422
610987,EXC,2020-04-09,27.924394607543945
610988,EXC,2020-04-13,26.925819396972656
610989,EXC,2020-04-14,27.867332458496094
610990,EXC,2020-04-15,26.412267684936523
610991,EXC,2020-04-16,26.462196350097656
610992,EXC,2020-04-17,27.4179744720459
610993,EXC,2020-04-20,26.44079971313477
610994,EXC,2020-04-21,25.449357986450195
610995,EXC,2020-04-22,26.533523559570312
610996,EXC,2020-04-23,25.90584945678711
610997,EXC,2020-04-24,26.105562210083008
610998,EXC,2020-04-27,26.982881546020508
610999,EXC,2020-04-28,26.990013122558597
611000,EXC,2020-04-29,27.33238220214844
611001,EXC,2020-04-30,26.44793128967285
611002,EXC,2020-05-01,25.534950256347656
611003,EXC,2020-05-04,25.285306930541992
611004,EXC,2020-05-05,25.58487892150879
611005,EXC,2020-05-06,24.59343719482422
611006,EXC,2020-05-07,24.99286651611328
611007,EXC,2020-05-08,26.69757461547852
611008,EXC,2020-05-11,26.590585708618164
611009,EXC,2020-05-12,26.269615173339844
611010,EXC,2020-05-13,25.449357986450195
611011,EXC,2020-05-14,25.748929977416992
611012,EXC,2020-05-15,25.17118453979492
611013,EXC,2020-05-18,26.776033401489254
611014,EXC,2020-05-19,26.184022903442383
611015,EXC,2020-05-20,26.36947250366211
611016,EXC,2020-05-21,25.99144172668457
611017,EXC,2020-05-22,26.28388023376465
611018,EXC,2020-05-26,26.818830490112305
611019,EXC,2020-05-27,27.06134033203125
611020,EXC,2020-05-28,27.28958511352539
611021,EXC,2020-05-29,27.32525062561035
611022,EXC,2020-06-01,27.70328140258789
611023,EXC,2020-06-02,27.767475128173828
611024,EXC,2020-06-03,28.466476440429688
611025,EXC,2020-06-04,27.80313873291016
611026,EXC,2020-06-05,28.787446975708008
611027,EXC,2020-06-08,29.85734748840332
611028,EXC,2020-06-09,28.894437789916992
611029,EXC,2020-06-10,28.530670166015625
611030,EXC,2020-06-11,27.139799118041992
611031,EXC,2020-06-12,27.03994369506836
611032,EXC,2020-06-15,27.32525062561035
611033,EXC,2020-06-16,27.52496337890625
611034,EXC,2020-06-17,27.425106048583984
611035,EXC,2020-06-18,27.246789932250977
611036,EXC,2020-06-19,26.76890182495117
611037,EXC,2020-06-22,26.79743194580078
611038,EXC,2020-06-23,26.56918716430664
611039,EXC,2020-06-24,26.01283836364746
611040,EXC,2020-06-25,25.26390838623047
611041,EXC,2020-06-26,24.757488250732425
611042,EXC,2020-06-29,25.67047119140625
611043,EXC,2020-06-30,25.884450912475582
611044,EXC,2020-07-01,26.647645950317383
611045,EXC,2020-07-02,26.733238220214844
611046,EXC,2020-07-06,26.676176071166992
611047,EXC,2020-07-07,26.390869140625
611048,EXC,2020-07-08,26.497859954833984
611049,EXC,2020-07-09,26.119829177856445
611050,EXC,2020-07-10,26.669044494628903
611051,EXC,2020-07-13,26.72610664367676
611052,EXC,2020-07-14,27.01141166687012
611053,EXC,2020-07-15,27.139799118041992
611054,EXC,2020-07-16,27.14693260192871
611055,EXC,2020-07-17,28.102710723876957
611056,EXC,2020-07-20,27.33238220214844
611057,EXC,2020-07-21,27.62482261657715
611058,EXC,2020-07-22,27.81027030944824
611059,EXC,2020-07-23,27.56062889099121
611060,EXC,2020-07-24,26.961484909057617
611061,EXC,2020-07-27,26.8045654296875
611062,EXC,2020-07-28,27.082738876342773
611063,EXC,2020-07-29,27.50356674194336
611064,EXC,2020-07-30,27.43937110900879
611065,EXC,2020-07-31,27.539230346679688
611066,EXC,2020-08-03,27.097003936767575
611067,EXC,2020-08-04,27.639087677001957
611068,EXC,2020-08-05,26.90442276000977
611069,EXC,2020-08-06,27.03281021118164
611070,EXC,2020-08-07,27.767475128173828
611071,EXC,2020-08-10,27.32525062561035
611072,EXC,2020-08-11,27.03281021118164
611073,EXC,2020-08-12,27.61055564880371
611074,EXC,2020-08-13,27.06134033203125
611075,EXC,2020-08-14,27.054208755493164
611076,EXC,2020-08-17,26.633380889892575
611077,EXC,2020-08-18,26.44079971313477
611078,EXC,2020-08-19,26.40513610839844
611079,EXC,2020-08-20,25.89871597290039
611080,EXC,2020-08-21,26.04850196838379
611081,EXC,2020-08-24,26.88302421569824
611082,EXC,2020-08-25,26.48359489440918
611083,EXC,2020-08-26,26.590585708618164
611084,EXC,2020-08-27,26.312410354614254
611085,EXC,2020-08-28,26.41940116882324
611086,EXC,2020-08-31,26.326675415039062
611087,EXC,2020-09-01,25.912981033325195
611088,EXC,2020-09-02,27.125534057617188
611089,EXC,2020-09-03,26.59771728515625
611090,EXC,2020-09-04,26.45506477355957
611091,EXC,2020-09-08,25.977174758911133
611092,EXC,2020-09-09,26.155492782592773
611093,EXC,2020-09-10,25.563480377197266
611094,EXC,2020-09-11,25.55634880065918
611095,EXC,2020-09-14,25.863052368164062
611096,EXC,2020-09-15,25.798858642578125
611097,EXC,2020-09-16,25.863052368164062
611098,EXC,2020-09-17,25.627674102783203
611099,EXC,2020-09-18,25.014265060424805
611100,EXC,2020-09-21,24.786020278930664
611101,EXC,2020-09-22,25.11412239074707
611102,EXC,2020-09-23,24.59343719482422
611103,EXC,2020-09-24,24.82881546020508
611104,EXC,2020-09-25,25.335235595703125
611105,EXC,2020-09-28,25.49215316772461
611106,EXC,2020-09-29,25.19258117675781
611107,EXC,2020-09-30,25.50641822814941
611108,EXC,2020-10-01,25.55634880065918
611109,EXC,2020-10-02,25.63480758666992
611110,EXC,2020-10-05,26.2410831451416
611111,EXC,2020-10-06,26.512126922607425
611112,EXC,2020-10-07,26.997146606445312
611113,EXC,2020-10-08,28.0456485748291
611114,EXC,2020-10-09,27.96005630493164
611115,EXC,2020-10-12,28.51640510559082
611116,EXC,2020-10-13,29.229671478271484
611117,EXC,2020-10-14,29.26533508300781
611118,EXC,2020-10-15,29.52924346923828
611119,EXC,2020-10-16,30.021398544311523
611120,EXC,2020-10-19,29.85734748840332
611121,EXC,2020-10-20,30.242511749267575
611122,EXC,2020-10-21,30.05706024169922
611123,EXC,2020-10-22,30.12125587463379
611124,EXC,2020-10-23,30.099857330322266
611125,EXC,2020-10-26,29.743223190307617
611126,EXC,2020-10-27,29.350927352905277
611127,EXC,2020-10-28,28.223966598510746
611128,EXC,2020-10-29,28.64479255676269
611129,EXC,2020-10-30,28.452211380004883
611130,EXC,2020-11-02,29.21540641784668
611131,EXC,2020-11-03,30.29243850708008
611132,EXC,2020-11-04,30.11412239074707
611133,EXC,2020-11-05,30.720399856567383
611134,EXC,2020-11-06,30.55634880065918
611135,EXC,2020-11-09,30.89871597290039
611136,EXC,2020-11-10,30.66333770751953
611137,EXC,2020-11-11,31.269615173339844
611138,EXC,2020-11-12,30.456491470336918
611139,EXC,2020-11-13,30.592010498046875
611140,EXC,2020-11-16,30.912981033325195
611141,EXC,2020-11-17,30.720399856567383
611142,EXC,2020-11-18,30.456491470336918
611143,EXC,2020-11-19,30.206846237182617
611144,EXC,2020-11-20,29.864479064941406
611145,EXC,2020-11-23,29.65049934387207
611146,EXC,2020-11-24,30.49215316772461
611147,EXC,2020-11-25,30.11412239074707
611148,EXC,2020-11-27,29.77175521850586
611149,EXC,2020-11-30,29.293865203857425
611150,EXC,2020-12-01,29.42225456237793
611151,EXC,2020-12-02,29.65049934387207
611152,EXC,2020-12-03,29.279600143432617
611153,EXC,2020-12-04,29.19400978088379
611154,EXC,2020-12-07,29.3865909576416
611155,EXC,2020-12-08,29.472183227539062
611156,EXC,2020-12-09,29.308130264282227
611157,EXC,2020-12-10,29.3865909576416
611158,EXC,2020-12-11,29.379457473754883
611159,EXC,2020-12-14,29.286733627319336
611160,EXC,2020-12-15,30.47075653076172
611161,EXC,2020-12-16,30.271041870117188
611162,EXC,2020-12-17,30.420827865600582
611163,EXC,2020-12-18,30.36376571655273
611164,EXC,2020-12-21,29.607702255249023
611165,EXC,2020-12-22,29.786020278930664
611166,EXC,2020-12-23,29.750356674194336
611167,EXC,2020-12-24,29.8359489440918
611168,EXC,2020-12-28,30.106990814208984
611169,EXC,2020-12-29,29.8359489440918
611170,EXC,2020-12-30,29.90727424621582
611171,EXC,2020-12-31,30.11412239074707
611172,EXC,2021-01-04,29.36519241333008
611173,EXC,2021-01-05,29.322397232055664
611174,EXC,2021-01-06,30.278173446655277
611175,EXC,2021-01-07,29.97860145568848
611176,EXC,2021-01-08,30.106990814208984
611177,EXC,2021-01-11,29.85734748840332
611178,EXC,2021-01-12,30.014265060424805
611179,EXC,2021-01-13,30.527816772460938
611180,EXC,2021-01-14,30.370899200439453
611181,EXC,2021-01-15,30.92724609375
611182,EXC,2021-01-19,30.54208374023437
611183,EXC,2021-01-20,30.706134796142575
611184,EXC,2021-01-21,30.68473625183105
611185,EXC,2021-01-22,30.34236717224121
611186,EXC,2021-01-25,30.920114517211918
611187,EXC,2021-01-26,30.563480377197266
611188,EXC,2021-01-27,29.258203506469727
611189,EXC,2021-01-28,29.985734939575195
611190,EXC,2021-01-29,29.643367767333984
611191,EXC,2021-02-01,30.014265060424805
611192,EXC,2021-02-02,30.563480377197266
611193,EXC,2021-02-03,30.2995719909668
611194,EXC,2021-02-04,31.14835929870605
611195,EXC,2021-02-05,31.155492782592773
611196,EXC,2021-02-08,31.198287963867188
611197,EXC,2021-02-09,31.0770320892334
611198,EXC,2021-02-10,30.89871597290039
611199,EXC,2021-02-11,30.485021591186523
611200,EXC,2021-02-12,30.106990814208984
611201,EXC,2021-02-16,29.94293975830078
611202,EXC,2021-02-17,30.078458786010746
611203,EXC,2021-02-18,30.456491470336918
611204,EXC,2021-02-19,29.51497840881348
611205,EXC,2021-02-22,28.95863151550293
611206,EXC,2021-02-23,29.10128402709961
611207,EXC,2021-02-24,28.66619110107422
611208,EXC,2021-02-25,27.76034164428711
611209,EXC,2021-02-26,27.53209686279297
611210,EXC,2021-03-01,28.038515090942383
611211,EXC,2021-03-02,28.038515090942383
611212,EXC,2021-03-03,28.1954345703125
611213,EXC,2021-03-04,28.366619110107425
611214,EXC,2021-03-05,28.27389335632324
611215,EXC,2021-03-08,29.022825241088867
611216,EXC,2021-03-09,29.62196922302246
611217,EXC,2021-03-10,29.85734748840332
611218,EXC,2021-03-11,29.97860145568848
611219,EXC,2021-03-12,30.37803077697754
611220,EXC,2021-03-15,30.92724609375
611221,EXC,2021-03-16,30.92724609375
611222,EXC,2021-03-17,30.649072647094727
611223,EXC,2021-03-18,30.456491470336918
611224,EXC,2021-03-19,30.649072647094727
611225,EXC,2021-03-22,30.52068519592285
611226,EXC,2021-03-23,30.527816772460938
611227,EXC,2021-03-24,30.62054252624512
611228,EXC,2021-03-25,30.93437957763672
611229,EXC,2021-03-26,31.04850196838379
611230,EXC,2021-03-29,31.205421447753903
611231,EXC,2021-03-30,31.027103424072266
611232,EXC,2021-03-31,31.198287963867188
611233,EXC,2021-04-01,31.319543838500977
611234,EXC,2021-04-05,31.72610664367676
611235,EXC,2021-04-06,31.783166885375977
611236,EXC,2021-04-07,32.06134033203125
611237,EXC,2021-04-08,32.02567672729492
611238,EXC,2021-04-09,31.97574806213379
611239,EXC,2021-04-12,31.91155433654785
611240,EXC,2021-04-13,32.21826171875
611241,EXC,2021-04-14,32.417972564697266
611242,EXC,2021-04-15,32.64622116088867
611243,EXC,2021-04-16,32.92439270019531
611244,EXC,2021-04-19,32.453636169433594
611245,EXC,2021-04-20,32.66761779785156
611246,EXC,2021-04-21,32.582027435302734
611247,EXC,2021-04-22,32.1540641784668
611248,EXC,2021-04-23,32.03281021118164
611249,EXC,2021-04-26,31.847360610961918
611250,EXC,2021-04-27,31.76890182495117
611251,EXC,2021-04-28,31.818830490112305
611252,EXC,2021-04-29,32.0185432434082
611253,EXC,2021-04-30,32.05420684814453
611254,EXC,2021-05-03,32.0185432434082
611255,EXC,2021-05-04,31.940086364746094
611256,EXC,2021-05-05,31.04850196838379
611257,EXC,2021-05-06,31.72610664367676
611258,EXC,2021-05-07,31.86875915527344
611259,EXC,2021-05-10,31.754636764526367
611260,EXC,2021-05-11,31.69757461547852
611261,EXC,2021-05-12,30.748929977416992
611262,EXC,2021-05-13,31.676176071166992
611263,EXC,2021-05-14,32.16119766235352
611264,EXC,2021-05-17,32.16119766235352
611265,EXC,2021-05-18,32.56062698364258
611266,EXC,2021-05-19,32.4821662902832
611267,EXC,2021-05-20,32.62482070922852
611268,EXC,2021-05-21,32.69614791870117
611269,EXC,2021-05-24,32.831668853759766
611270,EXC,2021-05-25,32.03281021118164
611271,EXC,2021-05-26,32.21826171875
611272,EXC,2021-05-27,31.81169891357422
611273,EXC,2021-05-28,32.182594299316406
611274,EXC,2021-06-01,32.196861267089844
611275,EXC,2021-06-02,32.23965835571289
611276,EXC,2021-06-03,32.64622116088867
611277,EXC,2021-06-04,32.52496337890625
611278,EXC,2021-06-07,32.71041488647461
611279,EXC,2021-06-08,32.631954193115234
611280,EXC,2021-06-09,33.067047119140625
611281,EXC,2021-06-10,33.316688537597656
611282,EXC,2021-06-11,33.45934295654297
611283,EXC,2021-06-14,33.60199737548828
611284,EXC,2021-06-15,33.60199737548828
611285,EXC,2021-06-16,32.95292282104492
611286,EXC,2021-06-17,32.810272216796875
611287,EXC,2021-06-18,31.776033401489254
611288,EXC,2021-06-21,31.89015769958496
611289,EXC,2021-06-22,31.619115829467773
611290,EXC,2021-06-23,31.4907283782959
611291,EXC,2021-06-24,31.55492210388184
611292,EXC,2021-06-25,31.83309555053711
611293,EXC,2021-06-28,32.00428009033203
611294,EXC,2021-06-29,31.783166885375977
611295,EXC,2021-06-30,31.60485076904297
611296,EXC,2021-07-01,32.082740783691406
611297,EXC,2021-07-02,32.189727783203125
611298,EXC,2021-07-06,32.01141357421875
611299,EXC,2021-07-07,32.189727783203125
611300,EXC,2021-07-08,32.04707717895508
611301,EXC,2021-07-09,32.03281021118164
611302,EXC,2021-07-12,32.29671859741211
611303,EXC,2021-07-13,31.94721794128418
611304,EXC,2021-07-14,32.196861267089844
611305,EXC,2021-07-15,32.6176872253418
611306,EXC,2021-07-16,32.80313873291016
611307,EXC,2021-07-19,32.32524871826172
611308,EXC,2021-07-20,32.853065490722656
611309,EXC,2021-07-21,32.69614791870117
611310,EXC,2021-07-22,32.817405700683594
611311,EXC,2021-07-23,33.18117141723633
611312,EXC,2021-07-26,33.10271072387695
611313,EXC,2021-07-27,33.69472122192383
611314,EXC,2021-07-28,33.509273529052734
611315,EXC,2021-07-29,33.75178146362305
611316,EXC,2021-07-30,33.380882263183594
611317,EXC,2021-08-02,33.54493713378906
611318,EXC,2021-08-03,33.794578552246094
611319,EXC,2021-08-04,33.3594856262207
611320,EXC,2021-08-05,34.001426696777344
611321,EXC,2021-08-06,33.95149612426758
611322,EXC,2021-08-09,33.83024215698242
611323,EXC,2021-08-10,33.93009948730469
611324,EXC,2021-08-11,34.37945938110352
611325,EXC,2021-08-12,34.258201599121094
611326,EXC,2021-08-13,34.486446380615234
611327,EXC,2021-08-16,34.65049743652344
611328,EXC,2021-08-17,34.49357986450195
611329,EXC,2021-08-18,34.39372253417969
611330,EXC,2021-08-19,34.80028533935547
611331,EXC,2021-08-20,35.20684814453125
611332,EXC,2021-08-23,34.99286651611328
611333,EXC,2021-08-24,34.8858757019043
611334,EXC,2021-08-25,34.871612548828125
611335,EXC,2021-08-26,34.79315185546875
611336,EXC,2021-08-27,35.01426315307617
611337,EXC,2021-08-30,35.128387451171875
611338,EXC,2021-08-31,34.96433639526367
611339,EXC,2021-09-01,35.37803268432617
611340,EXC,2021-09-02,35.73466491699219
611341,EXC,2021-09-03,35.534950256347656
611342,EXC,2021-09-07,35.31383514404297
611343,EXC,2021-09-08,35.92011260986328
611344,EXC,2021-09-09,35.827388763427734
611345,EXC,2021-09-10,35.599143981933594
611346,EXC,2021-09-13,36.062767028808594
611347,EXC,2021-09-14,35.93437957763672
611348,EXC,2021-09-15,36.26961517333984
611349,EXC,2021-09-16,35.791725158691406
611350,EXC,2021-09-17,35.563480377197266
611351,EXC,2021-09-20,35.45648956298828
611352,EXC,2021-09-21,34.96433639526367
611353,EXC,2021-09-22,35.22111129760742
611354,EXC,2021-09-23,35.4136962890625
611355,EXC,2021-09-24,35.12125396728516
611356,EXC,2021-09-27,34.871612548828125
611357,EXC,2021-09-28,34.37945938110352
611358,EXC,2021-09-29,34.68616485595703
611359,EXC,2021-09-30,34.47931671142578
611360,EXC,2021-10-01,34.08702087402344
611361,EXC,2021-10-04,34.486446380615234
611362,EXC,2021-10-05,34.47931671142578
611363,EXC,2021-10-06,35.02853012084961
611364,EXC,2021-10-07,34.74322509765625
611365,EXC,2021-10-08,34.486446380615234
611366,EXC,2021-10-11,33.93009948730469
611367,EXC,2021-10-12,34.44365310668945
611368,EXC,2021-10-13,35.00713348388672
611369,EXC,2021-10-14,35.75606155395508
611370,EXC,2021-10-15,35.52781677246094
611371,EXC,2021-10-18,35.58488082885742
611372,EXC,2021-10-19,35.89158248901367
611373,EXC,2021-10-20,36.5263900756836
611374,EXC,2021-10-21,36.42653274536133
611375,EXC,2021-10-22,36.59771728515625
611376,EXC,2021-10-25,36.79743194580078
611377,EXC,2021-10-26,37.1041374206543
611378,EXC,2021-10-27,37.07560729980469
611379,EXC,2021-10-28,37.62482070922852
611380,EXC,2021-10-29,37.93865966796875
611381,EXC,2021-11-01,38.43794631958008
611382,EXC,2021-11-02,38.33095550537109
611383,EXC,2021-11-03,38.55206680297852
611384,EXC,2021-11-04,38.59486389160156
611385,EXC,2021-11-05,38.61626052856445
611386,EXC,2021-11-08,37.88872909545898
611387,EXC,2021-11-09,38.58060073852539
611388,EXC,2021-11-10,38.83737564086914
611389,EXC,2021-11-11,39.01569366455078
611390,EXC,2021-11-12,38.80171203613281
611391,EXC,2021-11-15,39.06562042236328
611392,EXC,2021-11-16,38.69472122192383
611393,EXC,2021-11-17,38.21683120727539
611394,EXC,2021-11-18,38.18830108642578
611395,EXC,2021-11-19,38.23823165893555
611396,EXC,2021-11-22,38.48787307739258
611397,EXC,2021-11-23,38.78744888305664
611398,EXC,2021-11-24,38.88017272949219
611399,EXC,2021-11-26,38.10984420776367
611400,EXC,2021-11-29,38.63766098022461
611401,EXC,2021-11-30,37.61055755615234
611402,EXC,2021-12-01,37.29671859741211
611403,EXC,2021-12-02,37.74607849121094
611404,EXC,2021-12-03,37.6176872253418
611405,EXC,2021-12-06,38.18117141723633
611406,EXC,2021-12-07,38.45934295654297
611407,EXC,2021-12-08,38.10984420776367
611408,EXC,2021-12-09,37.90299606323242
611409,EXC,2021-12-10,38.45220947265625
611410,EXC,2021-12-13,38.61626052856445
611411,EXC,2021-12-14,38.40941619873047
611412,EXC,2021-12-15,39.00856018066406
611413,EXC,2021-12-16,38.7731819152832
611414,EXC,2021-12-17,38.17403793334961
611415,EXC,2021-12-20,38.08844375610352
611416,EXC,2021-12-21,38.473609924316406
611417,EXC,2021-12-22,38.78031539916992
611418,EXC,2021-12-23,38.86590576171875
611419,EXC,2021-12-27,39.09415054321289
611420,EXC,2021-12-28,39.66476440429688
611421,EXC,2021-12-29,40.40656280517578
611422,EXC,2021-12-30,40.90584945678711
611423,EXC,2021-12-31,41.19828796386719
611424,EXC,2022-01-03,40.70613479614258
611425,EXC,2022-01-04,40.66333770751953
611426,EXC,2022-01-05,40.63480758666992
611427,EXC,2022-01-06,40.463623046875
611428,EXC,2022-01-07,40.39942932128906
611429,EXC,2022-01-10,40.52781677246094
611430,EXC,2022-01-11,39.6718978881836
611431,EXC,2022-01-12,39.93580627441406
611432,EXC,2022-01-13,40.29243850708008
611433,EXC,2022-01-14,40.1141242980957
611434,EXC,2022-01-18,39.97146987915039
611435,EXC,2022-01-19,40.29243850708008
611436,EXC,2022-01-20,40.64194107055664
611437,EXC,2022-01-21,40.49215316772461
611438,EXC,2022-01-24,40.01426315307617
611439,EXC,2022-01-25,39.55777359008789
611440,EXC,2022-01-26,39.72895812988281
611441,EXC,2022-01-27,40.03566360473633
611442,EXC,2022-01-28,40.89158248901367
611443,EXC,2022-01-31,41.33380889892578
611444,EXC,2022-02-01,41.24821853637695
611445,EXC,2022-02-02,42.86000061035156
611446,EXC,2022-02-03,43.790000915527344
611447,EXC,2022-02-04,43.52000045776367
611448,EXC,2022-02-07,43.63999938964844
611449,EXC,2022-02-08,43.02000045776367
611450,EXC,2022-02-09,42.59999847412109
611451,EXC,2022-02-10,42.040000915527344
611452,EXC,2022-02-11,42.130001068115234
611453,EXC,2022-02-14,42.20000076293945
611454,EXC,2022-02-15,41.7400016784668
611455,EXC,2022-02-16,42.0
611456,EXC,2022-02-17,41.75
611457,EXC,2022-02-18,41.630001068115234
611458,EXC,2022-02-22,41.650001525878906
611459,EXC,2022-02-23,40.970001220703125
611460,EXC,2022-02-24,41.29999923706055
611461,EXC,2022-02-25,42.59999847412109
611462,EXC,2022-02-28,42.560001373291016
611463,EXC,2022-03-01,42.22999954223633
611464,EXC,2022-03-02,42.7599983215332
611465,EXC,2022-03-03,43.130001068115234
611466,EXC,2022-03-04,44.27999877929688
611467,EXC,2022-03-07,43.83000183105469
611468,EXC,2022-03-08,43.4900016784668
611469,EXC,2022-03-09,43.54999923706055
611470,EXC,2022-03-10,43.59999847412109
611471,EXC,2022-03-11,43.630001068115234
611472,EXC,2022-03-14,43.58000183105469
611473,EXC,2022-03-15,43.7599983215332
611474,EXC,2022-03-16,43.43999862670898
611475,EXC,2022-03-17,43.45000076293945
611476,EXC,2022-03-18,43.25
611477,EXC,2022-03-21,43.65999984741211
611478,EXC,2022-03-22,43.630001068115234
611479,EXC,2022-03-23,43.70000076293945
611480,EXC,2022-03-24,44.470001220703125
611481,EXC,2022-03-25,45.5099983215332
611482,EXC,2022-03-28,46.02000045776367
611483,EXC,2022-03-29,46.9900016784668
611484,EXC,2022-03-30,47.22999954223633
611485,EXC,2022-03-31,47.630001068115234
611486,EXC,2022-04-01,47.65999984741211
611487,EXC,2022-04-04,47.34000015258789
611488,EXC,2022-04-05,47.79999923706055
611489,EXC,2022-04-06,49.709999084472656
611490,EXC,2022-04-07,50.02000045776367
611491,EXC,2022-04-08,50.130001068115234
611492,EXC,2022-04-11,48.2400016784668
611493,EXC,2022-04-12,48.04999923706055
611494,EXC,2022-04-13,48.63999938964844
611495,EXC,2022-04-14,49.02999877929688
611496,EXC,2022-04-18,49.22999954223633
611497,EXC,2022-04-19,49.5
611498,EXC,2022-04-20,50.25
611499,EXC,2022-04-21,49.7400016784668
611500,EXC,2022-04-22,48.650001525878906
611501,EXC,2022-04-25,48.77000045776367
611502,EXC,2022-04-26,48.41999816894531
611503,EXC,2022-04-27,47.790000915527344
611504,EXC,2022-04-28,48.34000015258789
611505,EXC,2022-04-29,46.77999877929688
611506,EXC,2022-05-02,46.650001525878906
611507,EXC,2022-05-03,46.68999862670898
611508,EXC,2022-05-04,47.91999816894531
611509,EXC,2022-05-05,46.900001525878906
611510,EXC,2022-05-06,47.060001373291016
611511,EXC,2022-05-09,46.72999954223633
611512,EXC,2022-05-10,46.7599983215332
611513,EXC,2022-05-11,47.619998931884766
611514,EXC,2022-05-12,45.84999847412109
611515,EXC,2022-05-13,46.72999954223633
611516,EXC,2022-05-16,46.869998931884766
611517,EXC,2022-05-17,47.540000915527344
611518,EXC,2022-05-18,47.130001068115234
611519,EXC,2022-05-19,47.34999847412109
611520,EXC,2022-05-20,47.150001525878906
611521,EXC,2022-05-23,47.88999938964844
611522,EXC,2022-05-24,48.83000183105469
611523,EXC,2022-05-25,49.02000045776367
611524,EXC,2022-05-26,49.15999984741211
611525,EXC,2022-05-27,49.84999847412109
611526,EXC,2022-05-31,49.150001525878906
611527,EXC,2022-06-01,49.18999862670898
611528,EXC,2022-06-02,48.9900016784668
611529,EXC,2022-06-03,48.72999954223633
611530,EXC,2022-06-06,48.54999923706055
611531,EXC,2022-06-07,49.04999923706055
611532,EXC,2022-06-08,48.16999816894531
611533,EXC,2022-06-09,46.65999984741211
611534,EXC,2022-06-10,46.0099983215332
611535,EXC,2022-06-13,43.68000030517578
611536,EXC,2022-06-14,42.310001373291016
611537,EXC,2022-06-15,42.2599983215332
611538,EXC,2022-06-16,41.220001220703125
611539,EXC,2022-06-17,40.90999984741211
611540,EXC,2022-06-21,41.59999847412109
611541,EXC,2022-06-22,41.68999862670898
611542,EXC,2022-06-23,42.22999954223633
611543,EXC,2022-06-24,43.290000915527344
611544,EXC,2022-06-27,43.88999938964844
611545,EXC,2022-06-28,43.880001068115234
611546,EXC,2022-06-29,44.34000015258789
611547,EXC,2022-06-30,45.31999969482422
611548,EXC,2022-07-01,46.06999969482422
611549,EXC,2022-07-05,43.619998931884766
611550,EXC,2022-07-06,44.2599983215332
611551,EXC,2022-07-07,44.38999938964844
611552,EXC,2022-07-08,44.290000915527344
611553,EXC,2022-07-11,44.43000030517578
611554,EXC,2022-07-12,44.22999954223633
611555,EXC,2022-07-13,43.59999847412109
611556,EXC,2022-07-14,44.150001525878906
611557,EXC,2022-07-15,44.22999954223633
611558,EXC,2022-07-18,43.7599983215332
611559,EXC,2022-07-19,43.70000076293945
611560,EXC,2022-07-20,43.09999847412109
611561,EXC,2022-07-21,43.2599983215332
611562,EXC,2022-07-22,44.02000045776367
611563,EXC,2022-07-25,44.41999816894531
611564,EXC,2022-07-26,44.70000076293945
611565,EXC,2022-07-27,44.459999084472656
611566,EXC,2022-07-28,46.27000045776367
611567,EXC,2022-07-29,46.4900016784668
611568,EXC,2022-08-01,46.11000061035156
611569,EXC,2022-08-02,45.83000183105469
611570,EXC,2022-08-03,44.310001373291016
611571,EXC,2022-08-04,45.060001373291016
611572,EXC,2022-08-05,44.77000045776367
611573,EXC,2022-08-08,44.97999954223633
611574,EXC,2022-08-09,45.400001525878906
611575,EXC,2022-08-10,45.52999877929688
611576,EXC,2022-08-11,45.70000076293945
611577,EXC,2022-08-12,46.16999816894531
611578,EXC,2022-08-15,46.70000076293945
611579,EXC,2022-08-16,46.68999862670898
611580,EXC,2022-08-17,46.25
611581,EXC,2022-08-18,46.310001373291016
611582,EXC,2022-08-19,46.13999938964844
611583,EXC,2022-08-22,45.34999847412109
611584,EXC,2022-08-23,45.06999969482422
611585,EXC,2022-08-24,45.4900016784668
611586,EXC,2022-08-25,45.81999969482422
611587,EXC,2022-08-26,44.709999084472656
611588,EXC,2022-08-29,45.0
611589,EXC,2022-08-30,44.060001373291016
611590,EXC,2022-08-31,43.90999984741211
611591,EXC,2022-09-01,44.45000076293945
611592,EXC,2022-09-02,44.08000183105469
611593,EXC,2022-09-06,43.88999938964844
611594,EXC,2022-09-07,45.11000061035156
611595,EXC,2022-09-08,45.369998931884766
611596,EXC,2022-09-09,45.84000015258789
611597,EXC,2022-09-12,46.11000061035156
611598,EXC,2022-09-13,44.02000045776367
611599,EXC,2022-09-14,44.34999847412109
611600,EXC,2022-09-15,43.2400016784668
611601,EXC,2022-09-16,43.209999084472656
611602,EXC,2022-09-19,43.38999938964844
611603,EXC,2022-09-20,42.77999877929688
611604,EXC,2022-09-21,42.09999847412109
611605,EXC,2022-09-22,41.68000030517578
611606,EXC,2022-09-23,41.66999816894531
611607,EXC,2022-09-26,40.58000183105469
611608,EXC,2022-09-27,40.150001525878906
611609,EXC,2022-09-28,39.68000030517578
611610,EXC,2022-09-29,37.75
611611,EXC,2022-09-30,37.459999084472656
611612,EXC,2022-10-03,38.47999954223633
611613,EXC,2022-10-04,40.0099983215332
611614,EXC,2022-10-05,38.70000076293945
611615,EXC,2022-10-06,37.7599983215332
611616,EXC,2022-10-07,36.959999084472656
611617,EXC,2022-10-10,37.810001373291016
611618,EXC,2022-10-11,37.470001220703125
611619,EXC,2022-10-12,35.959999084472656
611620,EXC,2022-10-13,37.22999954223633
611621,EXC,2022-10-14,36.59000015258789
611622,EXC,2022-10-17,37.09999847412109
611623,EXC,2022-10-18,37.560001373291016
611624,EXC,2022-10-19,36.84999847412109
611625,EXC,2022-10-20,35.540000915527344
611626,EXC,2022-10-21,36.720001220703125
611627,EXC,2022-10-24,36.869998931884766
611628,EXC,2022-10-25,37.7599983215332
611629,EXC,2022-10-26,37.61000061035156
611630,EXC,2022-10-27,37.70000076293945
611631,EXC,2022-10-28,38.7599983215332
611632,EXC,2022-10-31,38.59000015258789
611633,EXC,2022-11-01,38.7599983215332
611634,EXC,2022-11-02,38.040000915527344
611635,EXC,2022-11-03,36.959999084472656
611636,EXC,2022-11-04,37.18000030517578
611637,EXC,2022-11-07,36.68000030517578
611638,EXC,2022-11-08,37.709999084472656
611639,EXC,2022-11-09,37.68999862670898
611640,EXC,2022-11-10,39.0
611641,EXC,2022-11-11,39.11000061035156
611642,EXC,2022-11-14,38.060001373291016
611643,EXC,2022-11-15,38.2400016784668
611644,EXC,2022-11-16,38.060001373291016
611645,EXC,2022-11-17,37.47999954223633
611646,EXC,2022-11-18,38.58000183105469
611647,EXC,2022-11-21,38.70000076293945
611648,EXC,2022-11-22,39.45000076293945
611649,EXC,2022-11-23,39.869998931884766
611650,EXC,2022-11-25,40.06999969482422
611651,EXC,2022-11-28,40.22999954223633
611652,EXC,2022-11-29,40.0
611653,EXC,2022-11-30,41.369998931884766
611654,EXC,2022-12-01,41.52999877929688
611655,EXC,2022-12-02,41.45000076293945
611656,EXC,2022-12-05,41.75
611657,EXC,2022-12-06,42.869998931884766
611658,EXC,2022-12-07,42.310001373291016
611659,EXC,2022-12-08,41.77000045776367
611660,EXC,2022-12-09,41.41999816894531
611661,EXC,2022-12-12,42.5
611662,EXC,2022-12-13,42.540000915527344
611663,EXC,2022-12-14,42.81999969482422
611664,EXC,2022-12-15,42.380001068115234
611665,EXC,2022-12-16,41.93000030517578
611666,EXC,2022-12-19,41.77000045776367
611667,EXC,2022-12-20,42.060001373291016
611668,EXC,2022-12-21,42.630001068115234
611669,EXC,2022-12-22,42.52000045776367
611670,EXC,2022-12-23,43.040000915527344
611671,EXC,2022-12-27,43.150001525878906
611672,EXC,2022-12-28,42.93999862670898
611673,EXC,2022-12-29,43.130001068115234
611674,EXC,2022-12-30,43.22999954223633
611675,EXC,2023-01-03,43.15999984741211
611676,EXC,2023-01-04,43.72999954223633
611677,EXC,2023-01-05,42.77999877929688
611678,EXC,2023-01-06,43.66999816894531
611679,EXC,2023-01-09,44.150001525878906
611680,EXC,2023-01-10,43.68999862670898
611681,EXC,2023-01-11,44.13999938964844
611682,EXC,2023-01-12,43.380001068115234
611683,EXC,2023-01-13,43.380001068115234
611684,EXC,2023-01-17,43.15999984741211
611685,EXC,2023-01-18,42.22999954223633
611686,EXC,2023-01-19,42.040000915527344
611687,EXC,2023-01-20,42.34000015258789
611688,EXC,2023-01-23,41.81999969482422
611689,EXC,2023-01-24,41.5099983215332
611690,EXC,2023-01-25,41.41999816894531
611691,EXC,2023-01-26,41.59999847412109
611692,EXC,2023-01-27,41.68999862670898
611693,EXC,2023-01-30,41.75
611694,EXC,2023-01-31,42.18999862670898
611695,EXC,2023-02-01,42.29999923706055
611696,EXC,2023-02-02,41.88999938964844
611697,EXC,2023-02-03,40.900001525878906
611698,EXC,2023-02-06,40.959999084472656
611699,EXC,2023-02-07,40.81999969482422
611700,EXC,2023-02-08,40.2400016784668
611701,EXC,2023-02-09,39.9900016784668
611702,EXC,2023-02-10,40.709999084472656
611703,EXC,2023-02-13,41.18999862670898
611704,EXC,2023-02-14,42.02999877929688
611705,EXC,2023-02-15,42.66999816894531
611706,EXC,2023-02-16,42.4900016784668
611707,EXC,2023-02-17,43.04999923706055
611708,EXC,2023-02-21,42.22999954223633
611709,EXC,2023-02-22,41.84000015258789
611710,EXC,2023-02-23,41.84000015258789
611711,EXC,2023-02-24,41.31999969482422
611712,EXC,2023-02-27,41.43000030517578
611713,EXC,2023-02-28,40.38999938964844
611714,EXC,2023-03-01,39.75
611715,EXC,2023-03-02,40.380001068115234
611716,EXC,2023-03-03,41.380001068115234
611717,EXC,2023-03-06,41.4900016784668
611718,EXC,2023-03-07,41.0
611719,EXC,2023-03-08,41.25
611720,EXC,2023-03-09,40.59000015258789
611721,EXC,2023-03-10,40.18000030517578
611722,EXC,2023-03-13,41.38999938964844
611723,EXC,2023-03-14,41.34000015258789
611724,EXC,2023-03-15,41.84000015258789
611725,EXC,2023-03-16,42.150001525878906
611726,EXC,2023-03-17,42.13999938964844
611727,EXC,2023-03-20,41.81999969482422
611728,EXC,2023-03-21,40.68000030517578
611729,EXC,2023-03-22,39.68000030517578
611730,EXC,2023-03-23,39.20000076293945
611731,EXC,2023-03-24,40.2400016784668
611732,EXC,2023-03-27,40.52000045776367
611733,EXC,2023-03-28,40.81999969482422
611734,EXC,2023-03-29,41.150001525878906
611735,EXC,2023-03-30,41.45000076293945
611736,EXC,2023-03-31,41.88999938964844
611737,EXC,2023-04-03,41.810001373291016
611738,EXC,2023-04-04,41.86000061035156
611739,EXC,2023-04-05,42.93000030517578
611740,EXC,2023-04-06,43.060001373291016
611741,EXC,2023-04-10,43.2599983215332
611742,EXC,2023-04-11,43.2599983215332
611743,EXC,2023-04-12,43.08000183105469
611744,EXC,2023-04-13,42.88999938964844
611745,EXC,2023-04-14,42.130001068115234
611746,EXC,2023-04-17,42.66999816894531
611747,EXC,2023-04-18,42.84999847412109
611748,EXC,2023-04-19,43.040000915527344
611749,EXC,2023-04-20,43.0
611750,EXC,2023-04-21,43.220001220703125
611751,EXC,2023-04-24,43.45000076293945
611752,EXC,2023-04-25,43.61000061035156
611753,EXC,2023-04-26,42.790000915527344
611754,EXC,2023-04-27,42.77999877929688
611755,EXC,2023-04-28,42.43999862670898
611756,EXC,2023-05-01,43.18000030517578
611757,EXC,2023-05-02,42.56999969482422
611758,EXC,2023-05-03,42.33000183105469
611759,EXC,2023-05-04,42.560001373291016
611760,EXC,2023-05-05,42.84999847412109
611761,EXC,2023-05-08,42.77000045776367
611762,EXC,2023-05-09,42.619998931884766
611763,EXC,2023-05-10,42.91999816894531
611764,EXC,2023-05-11,42.47999954223633
611765,EXC,2023-05-12,41.75
611766,DUK,1980-03-17,6.42841911315918
611767,DUK,1980-03-18,6.918722152709961
611768,DUK,1980-03-19,6.700809001922607
611769,DUK,1980-03-20,6.755288124084473
611770,DUK,1980-03-21,6.700809001922607
611771,DUK,1980-03-24,6.537374973297119
611772,DUK,1980-03-25,6.591853141784668
611773,DUK,1980-03-26,6.700809001922607
611774,DUK,1980-03-27,6.591853141784668
611775,DUK,1980-03-28,6.700809001922607
611776,DUK,1980-03-31,6.918722152709961
611777,DUK,1980-04-01,7.191112995147705
611778,DUK,1980-04-02,7.191112995147705
611779,DUK,1980-04-03,7.245591163635254
611780,DUK,1980-04-07,7.0276780128479
611781,DUK,1980-04-08,7.13663387298584
611782,DUK,1980-04-09,7.3000688552856445
611783,DUK,1980-04-10,7.517981052398682
611784,DUK,1980-04-11,7.5724592208862305
611785,DUK,1980-04-14,7.517981052398682
611786,DUK,1980-04-15,7.409025192260742
611787,DUK,1980-04-16,7.681416034698486
611788,DUK,1980-04-17,7.899328231811523
611789,DUK,1980-04-18,7.953805923461914
611790,DUK,1980-04-21,8.008283615112305
611791,DUK,1980-04-22,8.062763214111328
611792,DUK,1980-04-23,8.008283615112305
611793,DUK,1980-04-24,8.117240905761719
611794,DUK,1980-04-25,8.117240905761719
611795,DUK,1980-04-28,8.062763214111328
611796,DUK,1980-04-29,8.117240905761719
611797,DUK,1980-04-30,8.117240905761719
611798,DUK,1980-05-01,8.117240905761719
611799,DUK,1980-05-02,8.117240905761719
611800,DUK,1980-05-05,8.17171859741211
611801,DUK,1980-05-06,8.226197242736816
611802,DUK,1980-05-07,8.280674934387207
611803,DUK,1980-05-08,8.17171859741211
611804,DUK,1980-05-09,7.953805923461914
611805,DUK,1980-05-12,7.681416034698486
611806,DUK,1980-05-13,7.790371894836426
611807,DUK,1980-05-14,7.899328231811523
611808,DUK,1980-05-15,7.681416034698486
611809,DUK,1980-05-16,7.5724592208862305
611810,DUK,1980-05-19,7.5724592208862305
611811,DUK,1980-05-20,7.463502883911133
611812,DUK,1980-05-21,7.409025192260742
611813,DUK,1980-05-22,7.5724592208862305
611814,DUK,1980-05-23,7.517981052398682
611815,DUK,1980-05-27,7.735894203186035
611816,DUK,1980-05-28,7.681416034698486
611817,DUK,1980-05-29,7.6269378662109375
611818,DUK,1980-05-30,7.6269378662109375
611819,DUK,1980-06-02,7.517981052398682
611820,DUK,1980-06-03,7.6269378662109375
611821,DUK,1980-06-04,7.681416034698486
611822,DUK,1980-06-05,7.735894203186035
611823,DUK,1980-06-06,7.735894203186035
611824,DUK,1980-06-09,7.735894203186035
611825,DUK,1980-06-10,7.735894203186035
611826,DUK,1980-06-11,7.735894203186035
611827,DUK,1980-06-12,7.735894203186035
611828,DUK,1980-06-13,8.117240905761719
611829,DUK,1980-06-16,8.062763214111328
611830,DUK,1980-06-17,8.280674934387207
611831,DUK,1980-06-18,8.280674934387207
611832,DUK,1980-06-19,8.280674934387207
611833,DUK,1980-06-20,8.17171859741211
611834,DUK,1980-06-23,8.17171859741211
611835,DUK,1980-06-24,8.17171859741211
611836,DUK,1980-06-25,8.226197242736816
611837,DUK,1980-06-26,8.226197242736816
611838,DUK,1980-06-27,8.17171859741211
611839,DUK,1980-06-30,8.062763214111328
611840,DUK,1980-07-01,8.062763214111328
611841,DUK,1980-07-02,8.008283615112305
611842,DUK,1980-07-03,8.117240905761719
611843,DUK,1980-07-07,8.17171859741211
611844,DUK,1980-07-08,8.117240905761719
611845,DUK,1980-07-09,8.17171859741211
611846,DUK,1980-07-10,8.117240905761719
611847,DUK,1980-07-11,8.17171859741211
611848,DUK,1980-07-14,8.17171859741211
611849,DUK,1980-07-15,8.062763214111328
611850,DUK,1980-07-16,8.117240905761719
611851,DUK,1980-07-17,8.062763214111328
611852,DUK,1980-07-18,8.008283615112305
611853,DUK,1980-07-21,7.953805923461914
611854,DUK,1980-07-22,7.899328231811523
611855,DUK,1980-07-23,7.899328231811523
611856,DUK,1980-07-24,7.790371894836426
611857,DUK,1980-07-25,7.844850063323975
611858,DUK,1980-07-28,7.790371894836426
611859,DUK,1980-07-29,7.790371894836426
611860,DUK,1980-07-30,7.735894203186035
611861,DUK,1980-07-31,7.6269378662109375
611862,DUK,1980-08-01,7.6269378662109375
611863,DUK,1980-08-04,7.463502883911133
611864,DUK,1980-08-05,7.5724592208862305
611865,DUK,1980-08-06,7.517981052398682
611866,DUK,1980-08-07,7.463502883911133
611867,DUK,1980-08-08,7.463502883911133
611868,DUK,1980-08-11,7.463502883911133
611869,DUK,1980-08-12,7.463502883911133
611870,DUK,1980-08-13,7.409025192260742
611871,DUK,1980-08-14,7.463502883911133
611872,DUK,1980-08-15,7.463502883911133
611873,DUK,1980-08-18,7.517981052398682
611874,DUK,1980-08-19,7.517981052398682
611875,DUK,1980-08-20,7.681416034698486
611876,DUK,1980-08-21,7.681416034698486
611877,DUK,1980-08-22,7.790371894836426
611878,DUK,1980-08-25,7.735894203186035
611879,DUK,1980-08-26,7.735894203186035
611880,DUK,1980-08-27,7.517981052398682
611881,DUK,1980-08-28,7.517981052398682
611882,DUK,1980-08-29,7.517981052398682
611883,DUK,1980-09-02,7.6269378662109375
611884,DUK,1980-09-03,7.790371894836426
611885,DUK,1980-09-04,7.735894203186035
611886,DUK,1980-09-05,7.681416034698486
611887,DUK,1980-09-08,7.6269378662109375
611888,DUK,1980-09-09,7.681416034698486
611889,DUK,1980-09-10,7.681416034698486
611890,DUK,1980-09-11,7.681416034698486
611891,DUK,1980-09-12,7.5724592208862305
611892,DUK,1980-09-15,7.5724592208862305
611893,DUK,1980-09-16,7.5724592208862305
611894,DUK,1980-09-17,7.681416034698486
611895,DUK,1980-09-18,7.735894203186035
611896,DUK,1980-09-19,7.844850063323975
611897,DUK,1980-09-22,7.790371894836426
611898,DUK,1980-09-23,7.735894203186035
611899,DUK,1980-09-24,7.735894203186035
611900,DUK,1980-09-25,7.681416034698486
611901,DUK,1980-09-26,7.6269378662109375
611902,DUK,1980-09-29,7.681416034698486
611903,DUK,1980-09-30,7.6269378662109375
611904,DUK,1980-10-01,7.681416034698486
611905,DUK,1980-10-02,7.681416034698486
611906,DUK,1980-10-03,7.681416034698486
611907,DUK,1980-10-06,7.735894203186035
611908,DUK,1980-10-07,7.790371894836426
611909,DUK,1980-10-08,7.790371894836426
611910,DUK,1980-10-09,7.735894203186035
611911,DUK,1980-10-10,7.735894203186035
611912,DUK,1980-10-13,7.681416034698486
611913,DUK,1980-10-14,7.681416034698486
611914,DUK,1980-10-15,7.681416034698486
611915,DUK,1980-10-16,7.735894203186035
611916,DUK,1980-10-17,7.681416034698486
611917,DUK,1980-10-20,7.6269378662109375
611918,DUK,1980-10-21,7.6269378662109375
611919,DUK,1980-10-22,7.6269378662109375
611920,DUK,1980-10-23,7.6269378662109375
611921,DUK,1980-10-24,7.681416034698486
611922,DUK,1980-10-27,7.5724592208862305
611923,DUK,1980-10-28,7.6269378662109375
611924,DUK,1980-10-29,7.6269378662109375
611925,DUK,1980-10-30,7.681416034698486
611926,DUK,1980-10-31,7.245591163635254
611927,DUK,1980-11-03,7.191112995147705
611928,DUK,1980-11-05,7.3000688552856445
611929,DUK,1980-11-06,7.13663387298584
611930,DUK,1980-11-07,7.13663387298584
611931,DUK,1980-11-10,7.082156181335449
611932,DUK,1980-11-11,7.191112995147705
611933,DUK,1980-11-12,7.354547023773193
611934,DUK,1980-11-13,7.3000688552856445
611935,DUK,1980-11-14,7.191112995147705
611936,DUK,1980-11-17,7.13663387298584
611937,DUK,1980-11-18,7.191112995147705
611938,DUK,1980-11-19,7.245591163635254
611939,DUK,1980-11-20,7.13663387298584
611940,DUK,1980-11-21,7.0276780128479
611941,DUK,1980-11-24,7.0276780128479
611942,DUK,1980-11-25,7.082156181335449
611943,DUK,1980-11-26,7.0276780128479
611944,DUK,1980-11-28,6.918722152709961
611945,DUK,1980-12-01,6.864243984222412
611946,DUK,1980-12-02,6.864243984222412
611947,DUK,1980-12-03,6.864243984222412
611948,DUK,1980-12-04,6.918722152709961
611949,DUK,1980-12-05,6.918722152709961
611950,DUK,1980-12-08,7.13663387298584
611951,DUK,1980-12-09,7.13663387298584
611952,DUK,1980-12-10,7.082156181335449
611953,DUK,1980-12-11,7.082156181335449
611954,DUK,1980-12-12,7.191112995147705
611955,DUK,1980-12-15,7.245591163635254
611956,DUK,1980-12-16,7.245591163635254
611957,DUK,1980-12-17,7.5724592208862305
611958,DUK,1980-12-18,7.899328231811523
611959,DUK,1980-12-19,7.899328231811523
611960,DUK,1980-12-22,8.062763214111328
611961,DUK,1980-12-23,7.953805923461914
611962,DUK,1980-12-24,7.953805923461914
611963,DUK,1980-12-26,8.008283615112305
611964,DUK,1980-12-29,7.953805923461914
611965,DUK,1980-12-30,7.735894203186035
611966,DUK,1980-12-31,7.899328231811523
611967,DUK,1981-01-02,7.899328231811523
611968,DUK,1981-01-05,8.117240905761719
611969,DUK,1981-01-06,8.226197242736816
611970,DUK,1981-01-07,8.17171859741211
611971,DUK,1981-01-08,8.117240905761719
611972,DUK,1981-01-09,8.008283615112305
611973,DUK,1981-01-12,8.008283615112305
611974,DUK,1981-01-13,7.953805923461914
611975,DUK,1981-01-14,7.790371894836426
611976,DUK,1981-01-15,7.899328231811523
611977,DUK,1981-01-16,7.844850063323975
611978,DUK,1981-01-19,7.844850063323975
611979,DUK,1981-01-20,7.790371894836426
611980,DUK,1981-01-21,7.790371894836426
611981,DUK,1981-01-22,7.5724592208862305
611982,DUK,1981-01-23,7.517981052398682
611983,DUK,1981-01-26,7.517981052398682
611984,DUK,1981-01-27,7.409025192260742
611985,DUK,1981-01-28,7.354547023773193
611986,DUK,1981-01-29,7.354547023773193
611987,DUK,1981-01-30,7.517981052398682
611988,DUK,1981-02-02,7.517981052398682
611989,DUK,1981-02-03,7.517981052398682
611990,DUK,1981-02-04,7.735894203186035
611991,DUK,1981-02-05,7.790371894836426
611992,DUK,1981-02-06,7.517981052398682
611993,DUK,1981-02-09,7.463502883911133
611994,DUK,1981-02-10,7.245591163635254
611995,DUK,1981-02-11,7.245591163635254
611996,DUK,1981-02-12,7.191112995147705
611997,DUK,1981-02-13,7.191112995147705
611998,DUK,1981-02-17,7.191112995147705
611999,DUK,1981-02-18,7.191112995147705
612000,DUK,1981-02-19,7.245591163635254
612001,DUK,1981-02-20,7.245591163635254
612002,DUK,1981-02-23,7.245591163635254
612003,DUK,1981-02-24,7.191112995147705
612004,DUK,1981-02-25,7.245591163635254
612005,DUK,1981-02-26,7.191112995147705
612006,DUK,1981-02-27,7.13663387298584
612007,DUK,1981-03-02,7.13663387298584
612008,DUK,1981-03-03,7.13663387298584
612009,DUK,1981-03-04,6.973199844360352
612010,DUK,1981-03-05,7.082156181335449
612011,DUK,1981-03-06,7.191112995147705
612012,DUK,1981-03-09,7.191112995147705
612013,DUK,1981-03-10,7.354547023773193
612014,DUK,1981-03-11,7.3000688552856445
612015,DUK,1981-03-12,7.517981052398682
612016,DUK,1981-03-13,7.735894203186035
612017,DUK,1981-03-16,7.844850063323975
612018,DUK,1981-03-17,7.735894203186035
612019,DUK,1981-03-18,7.681416034698486
612020,DUK,1981-03-19,7.790371894836426
612021,DUK,1981-03-20,7.790371894836426
612022,DUK,1981-03-23,7.6269378662109375
612023,DUK,1981-03-24,7.6269378662109375
612024,DUK,1981-03-25,7.681416034698486
612025,DUK,1981-03-26,7.681416034698486
612026,DUK,1981-03-27,7.681416034698486
612027,DUK,1981-03-30,8.008283615112305
612028,DUK,1981-03-31,7.899328231811523
612029,DUK,1981-04-01,7.899328231811523
612030,DUK,1981-04-02,7.899328231811523
612031,DUK,1981-04-03,7.844850063323975
612032,DUK,1981-04-06,7.790371894836426
612033,DUK,1981-04-07,7.844850063323975
612034,DUK,1981-04-08,7.790371894836426
612035,DUK,1981-04-09,7.844850063323975
612036,DUK,1981-04-10,7.790371894836426
612037,DUK,1981-04-13,7.790371894836426
612038,DUK,1981-04-14,7.790371894836426
612039,DUK,1981-04-15,7.844850063323975
612040,DUK,1981-04-16,7.953805923461914
612041,DUK,1981-04-20,8.062763214111328
612042,DUK,1981-04-21,8.062763214111328
612043,DUK,1981-04-22,7.953805923461914
612044,DUK,1981-04-23,8.062763214111328
612045,DUK,1981-04-24,8.17171859741211
612046,DUK,1981-04-27,8.117240905761719
612047,DUK,1981-04-28,8.117240905761719
612048,DUK,1981-04-29,8.062763214111328
612049,DUK,1981-04-30,8.062763214111328
612050,DUK,1981-05-01,8.008283615112305
612051,DUK,1981-05-04,7.844850063323975
612052,DUK,1981-05-05,7.735894203186035
612053,DUK,1981-05-06,7.790371894836426
612054,DUK,1981-05-07,7.899328231811523
612055,DUK,1981-05-08,7.844850063323975
612056,DUK,1981-05-11,7.517981052398682
612057,DUK,1981-05-12,7.899328231811523
612058,DUK,1981-05-13,8.117240905761719
612059,DUK,1981-05-14,8.117240905761719
612060,DUK,1981-05-15,8.117240905761719
612061,DUK,1981-05-18,8.008283615112305
612062,DUK,1981-05-19,7.953805923461914
612063,DUK,1981-05-20,7.844850063323975
612064,DUK,1981-05-21,7.899328231811523
612065,DUK,1981-05-22,7.844850063323975
612066,DUK,1981-05-26,7.899328231811523
612067,DUK,1981-05-27,7.844850063323975
612068,DUK,1981-05-28,7.844850063323975
612069,DUK,1981-05-29,7.844850063323975
612070,DUK,1981-06-01,7.844850063323975
612071,DUK,1981-06-02,7.899328231811523
612072,DUK,1981-06-03,7.844850063323975
612073,DUK,1981-06-04,7.790371894836426
612074,DUK,1981-06-05,7.790371894836426
612075,DUK,1981-06-08,7.899328231811523
612076,DUK,1981-06-09,7.953805923461914
612077,DUK,1981-06-10,8.062763214111328
612078,DUK,1981-06-11,8.280674934387207
612079,DUK,1981-06-12,8.280674934387207
612080,DUK,1981-06-15,8.716500282287598
612081,DUK,1981-06-16,8.716500282287598
612082,DUK,1981-06-17,8.66202163696289
612083,DUK,1981-06-18,8.55306625366211
612084,DUK,1981-06-19,8.6075439453125
612085,DUK,1981-06-22,8.716500282287598
612086,DUK,1981-06-23,8.716500282287598
612087,DUK,1981-06-24,8.498587608337402
612088,DUK,1981-06-25,8.498587608337402
612089,DUK,1981-06-26,8.498587608337402
612090,DUK,1981-06-29,8.498587608337402
612091,DUK,1981-06-30,8.389631271362305
612092,DUK,1981-07-01,8.226197242736816
612093,DUK,1981-07-02,8.280674934387207
612094,DUK,1981-07-06,8.226197242736816
612095,DUK,1981-07-07,8.335152626037598
612096,DUK,1981-07-08,8.335152626037598
612097,DUK,1981-07-09,8.498587608337402
612098,DUK,1981-07-10,8.55306625366211
612099,DUK,1981-07-13,8.6075439453125
612100,DUK,1981-07-14,8.55306625366211
612101,DUK,1981-07-15,8.6075439453125
612102,DUK,1981-07-16,8.6075439453125
612103,DUK,1981-07-17,8.825455665588379
612104,DUK,1981-07-20,8.55306625366211
612105,DUK,1981-07-21,8.498587608337402
612106,DUK,1981-07-22,8.498587608337402
612107,DUK,1981-07-23,8.444108963012695
612108,DUK,1981-07-24,8.6075439453125
612109,DUK,1981-07-27,8.825455665588379
612110,DUK,1981-07-28,8.770977973937988
612111,DUK,1981-07-29,8.716500282287598
612112,DUK,1981-07-30,8.825455665588379
612113,DUK,1981-07-31,8.934412956237793
612114,DUK,1981-08-03,8.879934310913086
612115,DUK,1981-08-04,8.879934310913086
612116,DUK,1981-08-05,8.988890647888184
612117,DUK,1981-08-06,9.04336929321289
612118,DUK,1981-08-07,9.04336929321289
612119,DUK,1981-08-10,9.09784698486328
612120,DUK,1981-08-11,9.152324676513672
612121,DUK,1981-08-12,9.04336929321289
612122,DUK,1981-08-13,9.04336929321289
612123,DUK,1981-08-14,9.20680332183838
612124,DUK,1981-08-17,8.879934310913086
612125,DUK,1981-08-18,8.770977973937988
612126,DUK,1981-08-19,8.770977973937988
612127,DUK,1981-08-20,8.66202163696289
612128,DUK,1981-08-21,8.6075439453125
612129,DUK,1981-08-24,8.6075439453125
612130,DUK,1981-08-25,8.6075439453125
612131,DUK,1981-08-26,8.716500282287598
612132,DUK,1981-08-27,8.66202163696289
612133,DUK,1981-08-28,8.716500282287598
612134,DUK,1981-08-31,8.770977973937988
612135,DUK,1981-09-01,8.825455665588379
612136,DUK,1981-09-02,8.716500282287598
612137,DUK,1981-09-03,8.6075439453125
612138,DUK,1981-09-04,8.444108963012695
612139,DUK,1981-09-08,8.389631271362305
612140,DUK,1981-09-09,8.389631271362305
612141,DUK,1981-09-10,8.498587608337402
612142,DUK,1981-09-11,8.498587608337402
612143,DUK,1981-09-14,8.444108963012695
612144,DUK,1981-09-15,8.498587608337402
612145,DUK,1981-09-16,8.389631271362305
612146,DUK,1981-09-17,8.389631271362305
612147,DUK,1981-09-18,8.444108963012695
612148,DUK,1981-09-21,8.55306625366211
612149,DUK,1981-09-22,8.66202163696289
612150,DUK,1981-09-23,8.55306625366211
612151,DUK,1981-09-24,8.716500282287598
612152,DUK,1981-09-25,8.6075439453125
612153,DUK,1981-09-28,8.716500282287598
612154,DUK,1981-09-29,8.716500282287598
612155,DUK,1981-09-30,8.66202163696289
612156,DUK,1981-10-01,8.6075439453125
612157,DUK,1981-10-02,8.770977973937988
612158,DUK,1981-10-05,8.770977973937988
612159,DUK,1981-10-06,8.716500282287598
612160,DUK,1981-10-07,8.825455665588379
612161,DUK,1981-10-08,8.879934310913086
612162,DUK,1981-10-09,8.770977973937988
612163,DUK,1981-10-12,8.716500282287598
612164,DUK,1981-10-13,8.716500282287598
612165,DUK,1981-10-14,8.66202163696289
612166,DUK,1981-10-15,8.66202163696289
612167,DUK,1981-10-16,8.66202163696289
612168,DUK,1981-10-19,8.6075439453125
612169,DUK,1981-10-20,8.934412956237793
612170,DUK,1981-10-21,8.825455665588379
612171,DUK,1981-10-22,8.879934310913086
612172,DUK,1981-10-23,8.716500282287598
612173,DUK,1981-10-26,8.770977973937988
612174,DUK,1981-10-27,8.934412956237793
612175,DUK,1981-10-28,8.988890647888184
612176,DUK,1981-10-29,9.04336929321289
612177,DUK,1981-10-30,9.31575870513916
612178,DUK,1981-11-02,9.588150024414062
612179,DUK,1981-11-03,9.424715995788574
612180,DUK,1981-11-04,9.424715995788574
612181,DUK,1981-11-05,9.479193687438965
612182,DUK,1981-11-06,9.152324676513672
612183,DUK,1981-11-09,9.370238304138184
612184,DUK,1981-11-10,9.424715995788574
612185,DUK,1981-11-11,9.424715995788574
612186,DUK,1981-11-12,9.479193687438965
612187,DUK,1981-11-13,9.588150024414062
612188,DUK,1981-11-16,9.588150024414062
612189,DUK,1981-11-17,9.588150024414062
612190,DUK,1981-11-18,9.75158405303955
612191,DUK,1981-11-19,9.75158405303955
612192,DUK,1981-11-20,9.642627716064451
612193,DUK,1981-11-23,9.588150024414062
612194,DUK,1981-11-24,9.588150024414062
612195,DUK,1981-11-25,9.642627716064451
612196,DUK,1981-11-27,9.642627716064451
612197,DUK,1981-11-30,9.588150024414062
612198,DUK,1981-12-01,9.424715995788574
612199,DUK,1981-12-02,9.424715995788574
612200,DUK,1981-12-03,9.31575870513916
612201,DUK,1981-12-04,9.370238304138184
612202,DUK,1981-12-07,9.370238304138184
612203,DUK,1981-12-08,9.26128101348877
612204,DUK,1981-12-09,9.20680332183838
612205,DUK,1981-12-10,9.20680332183838
612206,DUK,1981-12-11,9.20680332183838
612207,DUK,1981-12-14,9.26128101348877
612208,DUK,1981-12-15,9.26128101348877
612209,DUK,1981-12-16,9.26128101348877
612210,DUK,1981-12-17,9.20680332183838
612211,DUK,1981-12-18,9.26128101348877
612212,DUK,1981-12-21,9.31575870513916
612213,DUK,1981-12-22,9.370238304138184
612214,DUK,1981-12-23,9.04336929321289
612215,DUK,1981-12-24,8.934412956237793
612216,DUK,1981-12-28,8.879934310913086
612217,DUK,1981-12-29,8.825455665588379
612218,DUK,1981-12-30,8.988890647888184
612219,DUK,1981-12-31,8.988890647888184
612220,DUK,1982-01-04,9.152324676513672
612221,DUK,1982-01-05,8.988890647888184
612222,DUK,1982-01-06,9.04336929321289
612223,DUK,1982-01-07,8.988890647888184
612224,DUK,1982-01-08,8.934412956237793
612225,DUK,1982-01-11,8.934412956237793
612226,DUK,1982-01-12,8.988890647888184
612227,DUK,1982-01-13,8.988890647888184
612228,DUK,1982-01-14,9.04336929321289
612229,DUK,1982-01-15,9.04336929321289
612230,DUK,1982-01-18,9.09784698486328
612231,DUK,1982-01-19,9.152324676513672
612232,DUK,1982-01-20,9.20680332183838
612233,DUK,1982-01-21,9.26128101348877
612234,DUK,1982-01-22,9.370238304138184
612235,DUK,1982-01-25,9.424715995788574
612236,DUK,1982-01-26,9.424715995788574
612237,DUK,1982-01-27,9.424715995788574
612238,DUK,1982-01-28,9.533672332763672
612239,DUK,1982-01-29,9.533672332763672
612240,DUK,1982-02-01,9.370238304138184
612241,DUK,1982-02-02,9.370238304138184
612242,DUK,1982-02-03,9.26128101348877
612243,DUK,1982-02-04,9.26128101348877
612244,DUK,1982-02-05,9.04336929321289
612245,DUK,1982-02-08,9.09784698486328
612246,DUK,1982-02-09,9.09784698486328
612247,DUK,1982-02-10,9.26128101348877
612248,DUK,1982-02-11,9.26128101348877
612249,DUK,1982-02-12,9.31575870513916
612250,DUK,1982-02-16,9.26128101348877
612251,DUK,1982-02-17,9.31575870513916
612252,DUK,1982-02-18,9.424715995788574
612253,DUK,1982-02-19,9.479193687438965
612254,DUK,1982-02-22,9.479193687438965
612255,DUK,1982-02-23,9.642627716064451
612256,DUK,1982-02-24,9.806062698364258
612257,DUK,1982-02-25,9.75158405303955
612258,DUK,1982-02-26,9.642627716064451
612259,DUK,1982-03-01,9.806062698364258
612260,DUK,1982-03-02,10.078453063964844
612261,DUK,1982-03-03,9.915019035339355
612262,DUK,1982-03-04,9.915019035339355
612263,DUK,1982-03-05,10.023975372314451
612264,DUK,1982-03-08,10.132930755615234
612265,DUK,1982-03-09,10.078453063964844
612266,DUK,1982-03-10,10.132930755615234
612267,DUK,1982-03-11,10.023975372314451
612268,DUK,1982-03-12,10.078453063964844
612269,DUK,1982-03-15,10.023975372314451
612270,DUK,1982-03-16,10.023975372314451
612271,DUK,1982-03-17,9.969496726989746
612272,DUK,1982-03-18,9.969496726989746
612273,DUK,1982-03-19,10.023975372314451
612274,DUK,1982-03-22,9.969496726989746
612275,DUK,1982-03-23,10.023975372314451
612276,DUK,1982-03-24,9.915019035339355
612277,DUK,1982-03-25,9.915019035339355
612278,DUK,1982-03-26,9.915019035339355
612279,DUK,1982-03-29,9.806062698364258
612280,DUK,1982-03-30,9.806062698364258
612281,DUK,1982-03-31,9.75158405303955
612282,DUK,1982-04-01,9.806062698364258
612283,DUK,1982-04-02,9.860541343688965
612284,DUK,1982-04-05,9.860541343688965
612285,DUK,1982-04-06,9.806062698364258
612286,DUK,1982-04-07,9.806062698364258
612287,DUK,1982-04-08,9.860541343688965
612288,DUK,1982-04-12,9.860541343688965
612289,DUK,1982-04-13,9.915019035339355
612290,DUK,1982-04-14,9.915019035339355
612291,DUK,1982-04-15,9.969496726989746
612292,DUK,1982-04-16,10.023975372314451
612293,DUK,1982-04-19,10.078453063964844
612294,DUK,1982-04-20,10.023975372314451
612295,DUK,1982-04-21,10.023975372314451
612296,DUK,1982-04-22,10.078453063964844
612297,DUK,1982-04-23,10.132930755615234
612298,DUK,1982-04-26,10.241888046264648
612299,DUK,1982-04-27,10.18740940093994
612300,DUK,1982-04-28,10.18740940093994
612301,DUK,1982-04-29,10.241888046264648
612302,DUK,1982-04-30,10.132930755615234
612303,DUK,1982-05-03,10.078453063964844
612304,DUK,1982-05-04,10.18740940093994
612305,DUK,1982-05-05,10.18740940093994
612306,DUK,1982-05-06,10.350844383239746
612307,DUK,1982-05-07,10.405322074890137
612308,DUK,1982-05-10,10.405322074890137
612309,DUK,1982-05-11,10.241888046264648
612310,DUK,1982-05-12,10.132930755615234
612311,DUK,1982-05-13,10.18740940093994
612312,DUK,1982-05-14,10.18740940093994
612313,DUK,1982-05-17,9.588150024414062
612314,DUK,1982-05-18,9.588150024414062
612315,DUK,1982-05-19,9.479193687438965
612316,DUK,1982-05-20,9.642627716064451
612317,DUK,1982-05-21,9.75158405303955
612318,DUK,1982-05-24,9.588150024414062
612319,DUK,1982-05-25,9.588150024414062
612320,DUK,1982-05-26,9.642627716064451
612321,DUK,1982-05-27,9.642627716064451
612322,DUK,1982-05-28,9.588150024414062
612323,DUK,1982-06-01,9.69710636138916
612324,DUK,1982-06-02,9.75158405303955
612325,DUK,1982-06-03,9.69710636138916
612326,DUK,1982-06-04,9.642627716064451
612327,DUK,1982-06-07,9.642627716064451
612328,DUK,1982-06-08,9.588150024414062
612329,DUK,1982-06-09,9.533672332763672
612330,DUK,1982-06-10,9.588150024414062
612331,DUK,1982-06-11,9.69710636138916
612332,DUK,1982-06-14,9.69710636138916
612333,DUK,1982-06-15,9.533672332763672
612334,DUK,1982-06-16,9.370238304138184
612335,DUK,1982-06-17,8.988890647888184
612336,DUK,1982-06-18,8.934412956237793
612337,DUK,1982-06-21,8.879934310913086
612338,DUK,1982-06-22,8.988890647888184
612339,DUK,1982-06-23,9.152324676513672
612340,DUK,1982-06-24,9.152324676513672
612341,DUK,1982-06-25,9.09784698486328
612342,DUK,1982-06-28,9.152324676513672
612343,DUK,1982-06-29,9.20680332183838
612344,DUK,1982-06-30,9.370238304138184
612345,DUK,1982-07-01,9.31575870513916
612346,DUK,1982-07-02,9.26128101348877
612347,DUK,1982-07-06,9.26128101348877
612348,DUK,1982-07-07,9.31575870513916
612349,DUK,1982-07-08,9.533672332763672
612350,DUK,1982-07-09,9.69710636138916
612351,DUK,1982-07-12,9.69710636138916
612352,DUK,1982-07-13,9.69710636138916
612353,DUK,1982-07-14,9.424715995788574
612354,DUK,1982-07-15,9.424715995788574
612355,DUK,1982-07-16,9.479193687438965
612356,DUK,1982-07-19,9.479193687438965
612357,DUK,1982-07-20,9.588150024414062
612358,DUK,1982-07-21,9.479193687438965
612359,DUK,1982-07-22,9.370238304138184
612360,DUK,1982-07-23,9.31575870513916
612361,DUK,1982-07-26,9.26128101348877
612362,DUK,1982-07-27,8.988890647888184
612363,DUK,1982-07-28,8.988890647888184
612364,DUK,1982-07-29,9.152324676513672
612365,DUK,1982-07-30,9.20680332183838
612366,DUK,1982-08-02,9.424715995788574
612367,DUK,1982-08-03,9.479193687438965
612368,DUK,1982-08-04,9.533672332763672
612369,DUK,1982-08-05,9.424715995788574
612370,DUK,1982-08-06,9.424715995788574
612371,DUK,1982-08-09,9.26128101348877
612372,DUK,1982-08-10,9.370238304138184
612373,DUK,1982-08-11,9.31575870513916
612374,DUK,1982-08-12,9.31575870513916
612375,DUK,1982-08-13,9.533672332763672
612376,DUK,1982-08-16,9.424715995788574
612377,DUK,1982-08-17,9.69710636138916
612378,DUK,1982-08-18,9.642627716064451
612379,DUK,1982-08-19,9.69710636138916
612380,DUK,1982-08-20,9.969496726989746
612381,DUK,1982-08-23,9.915019035339355
612382,DUK,1982-08-24,9.969496726989746
612383,DUK,1982-08-25,10.078453063964844
612384,DUK,1982-08-26,10.18740940093994
612385,DUK,1982-08-27,9.915019035339355
612386,DUK,1982-08-30,9.75158405303955
612387,DUK,1982-08-31,9.860541343688965
612388,DUK,1982-09-01,9.860541343688965
612389,DUK,1982-09-02,9.75158405303955
612390,DUK,1982-09-03,10.078453063964844
612391,DUK,1982-09-07,9.860541343688965
612392,DUK,1982-09-08,9.806062698364258
612393,DUK,1982-09-09,10.241888046264648
612394,DUK,1982-09-10,9.69710636138916
612395,DUK,1982-09-13,9.860541343688965
612396,DUK,1982-09-14,9.860541343688965
612397,DUK,1982-09-15,9.860541343688965
612398,DUK,1982-09-16,9.806062698364258
612399,DUK,1982-09-17,9.806062698364258
612400,DUK,1982-09-20,9.69710636138916
612401,DUK,1982-09-21,9.75158405303955
612402,DUK,1982-09-22,9.806062698364258
612403,DUK,1982-09-23,9.642627716064451
612404,DUK,1982-09-24,9.75158405303955
612405,DUK,1982-09-27,9.31575870513916
612406,DUK,1982-09-28,9.20680332183838
612407,DUK,1982-09-29,9.152324676513672
612408,DUK,1982-09-30,9.20680332183838
612409,DUK,1982-10-01,9.424715995788574
612410,DUK,1982-10-04,9.370238304138184
612411,DUK,1982-10-05,9.424715995788574
612412,DUK,1982-10-06,9.533672332763672
612413,DUK,1982-10-07,9.69710636138916
612414,DUK,1982-10-08,9.75158405303955
612415,DUK,1982-10-11,9.969496726989746
612416,DUK,1982-10-12,9.915019035339355
612417,DUK,1982-10-13,9.969496726989746
612418,DUK,1982-10-14,9.860541343688965
612419,DUK,1982-10-15,9.806062698364258
612420,DUK,1982-10-18,9.75158405303955
612421,DUK,1982-10-19,9.642627716064451
612422,DUK,1982-10-20,9.533672332763672
612423,DUK,1982-10-21,9.26128101348877
612424,DUK,1982-10-22,9.424715995788574
612425,DUK,1982-10-25,9.26128101348877
612426,DUK,1982-10-26,9.26128101348877
612427,DUK,1982-10-27,9.20680332183838
612428,DUK,1982-10-28,9.04336929321289
612429,DUK,1982-10-29,9.20680332183838
612430,DUK,1982-11-01,9.424715995788574
612431,DUK,1982-11-02,9.806062698364258
612432,DUK,1982-11-03,10.023975372314451
612433,DUK,1982-11-04,9.969496726989746
612434,DUK,1982-11-05,9.642627716064451
612435,DUK,1982-11-08,9.588150024414062
612436,DUK,1982-11-09,9.588150024414062
612437,DUK,1982-11-10,9.588150024414062
612438,DUK,1982-11-11,9.479193687438965
612439,DUK,1982-11-12,9.424715995788574
612440,DUK,1982-11-15,9.424715995788574
612441,DUK,1982-11-16,9.20680332183838
612442,DUK,1982-11-17,9.588150024414062
612443,DUK,1982-11-18,9.533672332763672
612444,DUK,1982-11-19,9.31575870513916
612445,DUK,1982-11-22,9.370238304138184
612446,DUK,1982-11-23,9.370238304138184
612447,DUK,1982-11-24,9.370238304138184
612448,DUK,1982-11-26,9.26128101348877
612449,DUK,1982-11-29,9.152324676513672
612450,DUK,1982-11-30,9.152324676513672
612451,DUK,1982-12-01,9.09784698486328
612452,DUK,1982-12-02,9.20680332183838
612453,DUK,1982-12-03,9.152324676513672
612454,DUK,1982-12-06,9.152324676513672
612455,DUK,1982-12-07,9.152324676513672
612456,DUK,1982-12-08,9.20680332183838
612457,DUK,1982-12-09,9.20680332183838
612458,DUK,1982-12-10,9.26128101348877
612459,DUK,1982-12-13,9.31575870513916
612460,DUK,1982-12-14,9.424715995788574
612461,DUK,1982-12-15,9.31575870513916
612462,DUK,1982-12-16,9.370238304138184
612463,DUK,1982-12-17,9.479193687438965
612464,DUK,1982-12-20,9.588150024414062
612465,DUK,1982-12-21,9.75158405303955
612466,DUK,1982-12-22,9.75158405303955
612467,DUK,1982-12-23,9.915019035339355
612468,DUK,1982-12-27,10.132930755615234
612469,DUK,1982-12-28,10.132930755615234
612470,DUK,1982-12-29,10.078453063964844
612471,DUK,1982-12-30,10.132930755615234
612472,DUK,1982-12-31,10.132930755615234
612473,DUK,1983-01-03,10.078453063964844
612474,DUK,1983-01-04,10.023975372314451
612475,DUK,1983-01-05,10.078453063964844
612476,DUK,1983-01-06,10.023975372314451
612477,DUK,1983-01-07,10.023975372314451
612478,DUK,1983-01-10,10.023975372314451
612479,DUK,1983-01-11,10.078453063964844
612480,DUK,1983-01-12,10.132930755615234
612481,DUK,1983-01-13,10.078453063964844
612482,DUK,1983-01-14,10.18740940093994
612483,DUK,1983-01-17,10.132930755615234
612484,DUK,1983-01-18,10.350844383239746
612485,DUK,1983-01-19,10.18740940093994
612486,DUK,1983-01-20,10.18740940093994
612487,DUK,1983-01-21,10.132930755615234
612488,DUK,1983-01-24,10.023975372314451
612489,DUK,1983-01-25,10.132930755615234
612490,DUK,1983-01-26,10.132930755615234
612491,DUK,1983-01-27,10.350844383239746
612492,DUK,1983-01-28,10.29636573791504
612493,DUK,1983-01-31,10.18740940093994
612494,DUK,1983-02-01,10.18740940093994
612495,DUK,1983-02-02,10.18740940093994
612496,DUK,1983-02-03,10.29636573791504
612497,DUK,1983-02-04,10.350844383239746
612498,DUK,1983-02-07,10.459799766540527
612499,DUK,1983-02-08,10.405322074890137
612500,DUK,1983-02-09,10.18740940093994
612501,DUK,1983-02-10,10.18740940093994
612502,DUK,1983-02-11,10.023975372314451
612503,DUK,1983-02-14,9.75158405303955
612504,DUK,1983-02-15,9.860541343688965
612505,DUK,1983-02-16,9.75158405303955
612506,DUK,1983-02-17,9.75158405303955
612507,DUK,1983-02-18,9.69710636138916
612508,DUK,1983-02-22,9.642627716064451
612509,DUK,1983-02-23,9.642627716064451
612510,DUK,1983-02-24,9.75158405303955
612511,DUK,1983-02-25,9.860541343688965
612512,DUK,1983-02-28,9.915019035339355
612513,DUK,1983-03-01,10.078453063964844
612514,DUK,1983-03-02,9.969496726989746
612515,DUK,1983-03-03,10.023975372314451
612516,DUK,1983-03-04,10.023975372314451
612517,DUK,1983-03-07,10.132930755615234
612518,DUK,1983-03-08,10.078453063964844
612519,DUK,1983-03-09,10.132930755615234
612520,DUK,1983-03-10,9.806062698364258
612521,DUK,1983-03-11,9.915019035339355
612522,DUK,1983-03-14,9.915019035339355
612523,DUK,1983-03-15,10.023975372314451
612524,DUK,1983-03-16,9.969496726989746
612525,DUK,1983-03-17,9.969496726989746
612526,DUK,1983-03-18,9.969496726989746
612527,DUK,1983-03-21,10.023975372314451
612528,DUK,1983-03-22,10.023975372314451
612529,DUK,1983-03-23,9.969496726989746
612530,DUK,1983-03-24,9.969496726989746
612531,DUK,1983-03-25,9.860541343688965
612532,DUK,1983-03-28,9.860541343688965
612533,DUK,1983-03-29,9.860541343688965
612534,DUK,1983-03-30,9.915019035339355
612535,DUK,1983-03-31,9.806062698364258
612536,DUK,1983-04-04,9.915019035339355
612537,DUK,1983-04-05,10.132930755615234
612538,DUK,1983-04-06,10.078453063964844
612539,DUK,1983-04-07,10.132930755615234
612540,DUK,1983-04-08,10.132930755615234
612541,DUK,1983-04-11,10.241888046264648
612542,DUK,1983-04-12,10.29636573791504
612543,DUK,1983-04-13,10.29636573791504
612544,DUK,1983-04-14,10.29636573791504
612545,DUK,1983-04-15,10.29636573791504
612546,DUK,1983-04-18,10.29636573791504
612547,DUK,1983-04-19,10.241888046264648
612548,DUK,1983-04-20,10.405322074890137
612549,DUK,1983-04-21,10.241888046264648
612550,DUK,1983-04-22,10.29636573791504
612551,DUK,1983-04-25,10.29636573791504
612552,DUK,1983-04-26,10.350844383239746
612553,DUK,1983-04-27,10.241888046264648
612554,DUK,1983-04-28,10.18740940093994
612555,DUK,1983-04-29,10.078453063964844
612556,DUK,1983-05-02,10.132930755615234
612557,DUK,1983-05-03,10.18740940093994
612558,DUK,1983-05-04,10.29636573791504
612559,DUK,1983-05-05,10.29636573791504
612560,DUK,1983-05-06,10.459799766540527
612561,DUK,1983-05-09,10.29636573791504
612562,DUK,1983-05-10,10.350844383239746
612563,DUK,1983-05-11,10.29636573791504
612564,DUK,1983-05-12,10.29636573791504
612565,DUK,1983-05-13,10.241888046264648
612566,DUK,1983-05-16,9.915019035339355
612567,DUK,1983-05-17,9.915019035339355
612568,DUK,1983-05-18,9.969496726989746
612569,DUK,1983-05-19,9.969496726989746
612570,DUK,1983-05-20,9.969496726989746
612571,DUK,1983-05-23,9.969496726989746
612572,DUK,1983-05-24,10.132930755615234
612573,DUK,1983-05-25,9.969496726989746
612574,DUK,1983-05-26,10.023975372314451
612575,DUK,1983-05-27,10.078453063964844
612576,DUK,1983-05-31,10.023975372314451
612577,DUK,1983-06-01,9.969496726989746
612578,DUK,1983-06-02,10.023975372314451
612579,DUK,1983-06-03,10.023975372314451
612580,DUK,1983-06-06,9.969496726989746
612581,DUK,1983-06-07,9.969496726989746
612582,DUK,1983-06-08,9.860541343688965
612583,DUK,1983-06-09,9.806062698364258
612584,DUK,1983-06-10,9.860541343688965
612585,DUK,1983-06-13,9.969496726989746
612586,DUK,1983-06-14,9.860541343688965
612587,DUK,1983-06-15,9.915019035339355
612588,DUK,1983-06-16,9.915019035339355
612589,DUK,1983-06-17,9.969496726989746
612590,DUK,1983-06-20,9.860541343688965
612591,DUK,1983-06-21,9.860541343688965
612592,DUK,1983-06-22,9.915019035339355
612593,DUK,1983-06-23,9.860541343688965
612594,DUK,1983-06-24,9.806062698364258
612595,DUK,1983-06-27,9.860541343688965
612596,DUK,1983-06-28,9.860541343688965
612597,DUK,1983-06-29,9.860541343688965
612598,DUK,1983-06-30,9.915019035339355
612599,DUK,1983-07-01,9.806062698364258
612600,DUK,1983-07-05,9.806062698364258
612601,DUK,1983-07-06,9.860541343688965
612602,DUK,1983-07-07,9.969496726989746
612603,DUK,1983-07-08,9.969496726989746
612604,DUK,1983-07-11,10.132930755615234
612605,DUK,1983-07-12,10.023975372314451
612606,DUK,1983-07-13,10.078453063964844
612607,DUK,1983-07-14,10.078453063964844
612608,DUK,1983-07-15,10.023975372314451
612609,DUK,1983-07-18,10.132930755615234
612610,DUK,1983-07-19,10.18740940093994
612611,DUK,1983-07-20,10.241888046264648
612612,DUK,1983-07-21,10.29636573791504
612613,DUK,1983-07-22,10.241888046264648
612614,DUK,1983-07-25,10.18740940093994
612615,DUK,1983-07-26,10.18740940093994
612616,DUK,1983-07-27,10.078453063964844
612617,DUK,1983-07-28,9.860541343688965
612618,DUK,1983-07-29,9.915019035339355
612619,DUK,1983-08-01,9.860541343688965
612620,DUK,1983-08-02,10.023975372314451
612621,DUK,1983-08-03,10.023975372314451
612622,DUK,1983-08-04,9.969496726989746
612623,DUK,1983-08-05,9.969496726989746
612624,DUK,1983-08-08,9.860541343688965
612625,DUK,1983-08-09,9.860541343688965
612626,DUK,1983-08-10,9.806062698364258
612627,DUK,1983-08-11,9.806062698364258
612628,DUK,1983-08-12,9.860541343688965
612629,DUK,1983-08-15,9.588150024414062
612630,DUK,1983-08-16,9.588150024414062
612631,DUK,1983-08-17,9.588150024414062
612632,DUK,1983-08-18,9.533672332763672
612633,DUK,1983-08-19,9.533672332763672
612634,DUK,1983-08-22,9.588150024414062
612635,DUK,1983-08-23,9.533672332763672
612636,DUK,1983-08-24,9.533672332763672
612637,DUK,1983-08-25,9.533672332763672
612638,DUK,1983-08-26,9.588150024414062
612639,DUK,1983-08-29,9.533672332763672
612640,DUK,1983-08-30,9.533672332763672
612641,DUK,1983-08-31,9.588150024414062
612642,DUK,1983-09-01,9.588150024414062
612643,DUK,1983-09-02,9.642627716064451
612644,DUK,1983-09-06,9.69710636138916
612645,DUK,1983-09-07,9.75158405303955
612646,DUK,1983-09-08,9.75158405303955
612647,DUK,1983-09-09,9.915019035339355
612648,DUK,1983-09-12,10.023975372314451
612649,DUK,1983-09-13,10.078453063964844
612650,DUK,1983-09-14,10.078453063964844
612651,DUK,1983-09-15,10.023975372314451
612652,DUK,1983-09-16,10.18740940093994
612653,DUK,1983-09-19,10.18740940093994
612654,DUK,1983-09-20,10.241888046264648
612655,DUK,1983-09-21,10.29636573791504
612656,DUK,1983-09-22,10.241888046264648
612657,DUK,1983-09-23,10.241888046264648
612658,DUK,1983-09-26,10.405322074890137
612659,DUK,1983-09-27,10.350844383239746
612660,DUK,1983-09-28,10.405322074890137
612661,DUK,1983-09-29,10.350844383239746
612662,DUK,1983-09-30,10.514278411865234
612663,DUK,1983-10-03,10.67771339416504
612664,DUK,1983-10-04,11.004581451416016
612665,DUK,1983-10-05,11.004581451416016
612666,DUK,1983-10-06,11.16801643371582
612667,DUK,1983-10-07,11.059059143066406
612668,DUK,1983-10-10,11.004581451416016
612669,DUK,1983-10-11,10.78666877746582
612670,DUK,1983-10-12,10.623233795166016
612671,DUK,1983-10-13,10.623233795166016
612672,DUK,1983-10-14,10.67771339416504
612673,DUK,1983-10-17,10.78666877746582
612674,DUK,1983-10-18,10.78666877746582
612675,DUK,1983-10-19,10.841147422790527
612676,DUK,1983-10-20,10.950102806091309
612677,DUK,1983-10-21,11.004581451416016
612678,DUK,1983-10-24,11.059059143066406
612679,DUK,1983-10-25,11.113537788391112
612680,DUK,1983-10-26,11.222494125366213
612681,DUK,1983-10-27,11.222494125366213
612682,DUK,1983-10-28,11.331450462341309
612683,DUK,1983-10-31,11.331450462341309
612684,DUK,1983-11-01,11.3859281539917
612685,DUK,1983-11-02,11.49488353729248
612686,DUK,1983-11-03,11.276971817016602
612687,DUK,1983-11-04,11.113537788391112
612688,DUK,1983-11-07,11.16801643371582
612689,DUK,1983-11-08,11.004581451416016
612690,DUK,1983-11-09,11.222494125366213
612691,DUK,1983-11-10,11.113537788391112
612692,DUK,1983-11-11,11.16801643371582
612693,DUK,1983-11-14,11.113537788391112
612694,DUK,1983-11-15,11.113537788391112
612695,DUK,1983-11-16,11.16801643371582
612696,DUK,1983-11-17,11.113537788391112
612697,DUK,1983-11-18,11.113537788391112
612698,DUK,1983-11-21,11.113537788391112
612699,DUK,1983-11-22,11.276971817016602
612700,DUK,1983-11-23,11.276971817016602
612701,DUK,1983-11-25,11.276971817016602
612702,DUK,1983-11-28,11.16801643371582
612703,DUK,1983-11-29,11.113537788391112
612704,DUK,1983-11-30,11.113537788391112
612705,DUK,1983-12-01,10.841147422790527
612706,DUK,1983-12-02,10.841147422790527
612707,DUK,1983-12-05,10.841147422790527
612708,DUK,1983-12-06,10.950102806091309
612709,DUK,1983-12-07,11.059059143066406
612710,DUK,1983-12-08,11.004581451416016
612711,DUK,1983-12-09,10.950102806091309
612712,DUK,1983-12-12,11.004581451416016
612713,DUK,1983-12-13,11.004581451416016
612714,DUK,1983-12-14,11.004581451416016
612715,DUK,1983-12-15,10.950102806091309
612716,DUK,1983-12-16,10.895625114440918
612717,DUK,1983-12-19,10.895625114440918
612718,DUK,1983-12-20,11.004581451416016
612719,DUK,1983-12-21,11.004581451416016
612720,DUK,1983-12-22,11.004581451416016
612721,DUK,1983-12-23,10.841147422790527
612722,DUK,1983-12-27,10.895625114440918
612723,DUK,1983-12-28,10.950102806091309
612724,DUK,1983-12-29,11.004581451416016
612725,DUK,1983-12-30,10.950102806091309
612726,DUK,1984-01-03,10.895625114440918
612727,DUK,1984-01-04,11.059059143066406
612728,DUK,1984-01-05,11.059059143066406
612729,DUK,1984-01-06,11.16801643371582
612730,DUK,1984-01-09,11.16801643371582
612731,DUK,1984-01-10,11.222494125366213
612732,DUK,1984-01-11,11.16801643371582
612733,DUK,1984-01-12,11.276971817016602
612734,DUK,1984-01-13,11.276971817016602
612735,DUK,1984-01-16,10.895625114440918
612736,DUK,1984-01-17,10.950102806091309
612737,DUK,1984-01-18,11.004581451416016
612738,DUK,1984-01-19,10.895625114440918
612739,DUK,1984-01-20,10.895625114440918
612740,DUK,1984-01-23,10.841147422790527
612741,DUK,1984-01-24,10.78666877746582
612742,DUK,1984-01-25,10.568756103515623
612743,DUK,1984-01-26,10.67771339416504
612744,DUK,1984-01-27,10.623233795166016
612745,DUK,1984-01-30,10.78666877746582
612746,DUK,1984-01-31,10.841147422790527
612747,DUK,1984-02-01,10.950102806091309
612748,DUK,1984-02-02,10.895625114440918
612749,DUK,1984-02-03,11.004581451416016
612750,DUK,1984-02-06,10.950102806091309
612751,DUK,1984-02-07,10.950102806091309
612752,DUK,1984-02-08,11.059059143066406
612753,DUK,1984-02-09,10.78666877746582
612754,DUK,1984-02-10,10.350844383239746
612755,DUK,1984-02-13,10.078453063964844
612756,DUK,1984-02-14,10.241888046264648
612757,DUK,1984-02-15,10.405322074890137
612758,DUK,1984-02-16,10.132930755615234
612759,DUK,1984-02-17,10.132930755615234
612760,DUK,1984-02-21,10.132930755615234
612761,DUK,1984-02-22,10.132930755615234
612762,DUK,1984-02-23,10.078453063964844
612763,DUK,1984-02-24,10.078453063964844
612764,DUK,1984-02-27,9.969496726989746
612765,DUK,1984-02-28,9.915019035339355
612766,DUK,1984-02-29,9.860541343688965
612767,DUK,1984-03-01,9.969496726989746
612768,DUK,1984-03-02,10.023975372314451
612769,DUK,1984-03-05,9.915019035339355
612770,DUK,1984-03-06,9.860541343688965
612771,DUK,1984-03-07,9.75158405303955
612772,DUK,1984-03-08,9.915019035339355
612773,DUK,1984-03-09,9.860541343688965
612774,DUK,1984-03-12,9.969496726989746
612775,DUK,1984-03-13,10.078453063964844
612776,DUK,1984-03-14,10.132930755615234
612777,DUK,1984-03-15,10.405322074890137
612778,DUK,1984-03-16,10.568756103515623
612779,DUK,1984-03-19,10.623233795166016
612780,DUK,1984-03-20,10.568756103515623
612781,DUK,1984-03-21,10.514278411865234
612782,DUK,1984-03-22,10.405322074890137
612783,DUK,1984-03-23,10.29636573791504
612784,DUK,1984-03-26,10.514278411865234
612785,DUK,1984-03-27,10.405322074890137
612786,DUK,1984-03-28,10.514278411865234
612787,DUK,1984-03-29,10.459799766540527
612788,DUK,1984-03-30,10.459799766540527
612789,DUK,1984-04-02,10.459799766540527
612790,DUK,1984-04-03,10.350844383239746
612791,DUK,1984-04-04,10.350844383239746
612792,DUK,1984-04-05,10.350844383239746
612793,DUK,1984-04-06,10.29636573791504
612794,DUK,1984-04-09,10.29636573791504
612795,DUK,1984-04-10,10.29636573791504
612796,DUK,1984-04-11,10.29636573791504
612797,DUK,1984-04-12,10.350844383239746
612798,DUK,1984-04-13,10.350844383239746
612799,DUK,1984-04-16,10.350844383239746
612800,DUK,1984-04-17,10.459799766540527
612801,DUK,1984-04-18,10.459799766540527
612802,DUK,1984-04-19,10.405322074890137
612803,DUK,1984-04-23,10.350844383239746
612804,DUK,1984-04-24,10.405322074890137
612805,DUK,1984-04-25,10.514278411865234
612806,DUK,1984-04-26,10.459799766540527
612807,DUK,1984-04-27,10.29636573791504
612808,DUK,1984-04-30,10.29636573791504
612809,DUK,1984-05-01,10.405322074890137
612810,DUK,1984-05-02,10.568756103515623
612811,DUK,1984-05-03,10.568756103515623
612812,DUK,1984-05-04,10.514278411865234
612813,DUK,1984-05-07,10.459799766540527
612814,DUK,1984-05-08,10.568756103515623
612815,DUK,1984-05-09,10.568756103515623
612816,DUK,1984-05-10,10.405322074890137
612817,DUK,1984-05-11,10.514278411865234
612818,DUK,1984-05-14,10.241888046264648
612819,DUK,1984-05-15,10.241888046264648
612820,DUK,1984-05-16,10.241888046264648
612821,DUK,1984-05-17,10.18740940093994
612822,DUK,1984-05-18,10.241888046264648
612823,DUK,1984-05-21,10.132930755615234
612824,DUK,1984-05-22,10.132930755615234
612825,DUK,1984-05-23,10.132930755615234
612826,DUK,1984-05-24,10.023975372314451
612827,DUK,1984-05-25,10.023975372314451
612828,DUK,1984-05-29,9.969496726989746
612829,DUK,1984-05-30,9.969496726989746
612830,DUK,1984-05-31,10.023975372314451
612831,DUK,1984-06-01,10.241888046264648
612832,DUK,1984-06-04,10.405322074890137
612833,DUK,1984-06-05,10.18740940093994
612834,DUK,1984-06-06,10.18740940093994
612835,DUK,1984-06-07,10.18740940093994
612836,DUK,1984-06-08,10.350844383239746
612837,DUK,1984-06-11,10.29636573791504
612838,DUK,1984-06-12,10.459799766540527
612839,DUK,1984-06-13,10.514278411865234
612840,DUK,1984-06-14,10.568756103515623
612841,DUK,1984-06-15,10.405322074890137
612842,DUK,1984-06-18,10.568756103515623
612843,DUK,1984-06-19,10.73219108581543
612844,DUK,1984-06-20,10.895625114440918
612845,DUK,1984-06-21,10.841147422790527
612846,DUK,1984-06-22,10.78666877746582
612847,DUK,1984-06-25,10.78666877746582
612848,DUK,1984-06-26,10.78666877746582
612849,DUK,1984-06-27,10.623233795166016
612850,DUK,1984-06-28,10.623233795166016
612851,DUK,1984-06-29,10.67771339416504
612852,DUK,1984-07-02,10.623233795166016
612853,DUK,1984-07-03,10.73219108581543
612854,DUK,1984-07-05,10.841147422790527
612855,DUK,1984-07-06,11.004581451416016
612856,DUK,1984-07-09,10.950102806091309
612857,DUK,1984-07-10,10.895625114440918
612858,DUK,1984-07-11,10.841147422790527
612859,DUK,1984-07-12,10.78666877746582
612860,DUK,1984-07-13,10.950102806091309
612861,DUK,1984-07-16,11.004581451416016
612862,DUK,1984-07-17,11.16801643371582
612863,DUK,1984-07-18,11.16801643371582
612864,DUK,1984-07-19,11.16801643371582
612865,DUK,1984-07-20,11.113537788391112
612866,DUK,1984-07-23,11.113537788391112
612867,DUK,1984-07-24,11.059059143066406
612868,DUK,1984-07-25,11.113537788391112
612869,DUK,1984-07-26,11.222494125366213
612870,DUK,1984-07-27,11.16801643371582
612871,DUK,1984-07-30,11.113537788391112
612872,DUK,1984-07-31,11.059059143066406
612873,DUK,1984-08-01,11.16801643371582
612874,DUK,1984-08-02,11.3859281539917
612875,DUK,1984-08-03,11.49488353729248
612876,DUK,1984-08-06,11.49488353729248
612877,DUK,1984-08-07,11.49488353729248
612878,DUK,1984-08-08,11.49488353729248
612879,DUK,1984-08-09,11.658319473266602
612880,DUK,1984-08-10,11.658319473266602
612881,DUK,1984-08-13,11.276971817016602
612882,DUK,1984-08-14,11.059059143066406
612883,DUK,1984-08-15,11.059059143066406
612884,DUK,1984-08-16,11.222494125366213
612885,DUK,1984-08-17,11.16801643371582
612886,DUK,1984-08-20,11.113537788391112
612887,DUK,1984-08-21,10.950102806091309
612888,DUK,1984-08-22,11.549363136291504
612889,DUK,1984-08-23,11.49488353729248
612890,DUK,1984-08-24,11.49488353729248
612891,DUK,1984-08-27,11.49488353729248
612892,DUK,1984-08-28,11.44040584564209
612893,DUK,1984-08-29,11.3859281539917
612894,DUK,1984-08-30,11.44040584564209
612895,DUK,1984-08-31,11.3859281539917
612896,DUK,1984-09-04,11.276971817016602
612897,DUK,1984-09-05,11.3859281539917
612898,DUK,1984-09-06,11.3859281539917
612899,DUK,1984-09-07,11.3859281539917
612900,DUK,1984-09-10,11.331450462341309
612901,DUK,1984-09-11,11.331450462341309
612902,DUK,1984-09-12,11.331450462341309
612903,DUK,1984-09-13,11.49488353729248
612904,DUK,1984-09-14,11.658319473266602
612905,DUK,1984-09-17,11.44040584564209
612906,DUK,1984-09-18,11.658319473266602
612907,DUK,1984-09-19,11.712797164916992
612908,DUK,1984-09-20,11.930708885192873
612909,DUK,1984-09-21,11.821752548217772
612910,DUK,1984-09-24,11.821752548217772
612911,DUK,1984-09-25,11.87623119354248
612912,DUK,1984-09-26,12.039666175842283
612913,DUK,1984-09-27,12.039666175842283
612914,DUK,1984-09-28,12.039666175842283
612915,DUK,1984-10-01,11.985187530517578
612916,DUK,1984-10-02,11.87623119354248
612917,DUK,1984-10-03,11.930708885192873
612918,DUK,1984-10-04,11.930708885192873
612919,DUK,1984-10-05,11.985187530517578
612920,DUK,1984-10-08,11.985187530517578
612921,DUK,1984-10-09,11.930708885192873
612922,DUK,1984-10-10,12.094143867492676
612923,DUK,1984-10-11,12.094143867492676
612924,DUK,1984-10-12,12.094143867492676
612925,DUK,1984-10-15,12.257577896118164
612926,DUK,1984-10-16,12.257577896118164
612927,DUK,1984-10-17,12.584446907043455
612928,DUK,1984-10-18,12.91131591796875
612929,DUK,1984-10-19,12.802358627319336
612930,DUK,1984-10-22,12.638924598693848
612931,DUK,1984-10-23,12.693403244018556
612932,DUK,1984-10-24,12.529969215393066
612933,DUK,1984-10-25,12.584446907043455
612934,DUK,1984-10-26,12.47549057006836
612935,DUK,1984-10-29,12.421012878417969
612936,DUK,1984-10-30,12.529969215393066
612937,DUK,1984-10-31,12.47549057006836
612938,DUK,1984-11-01,12.584446907043455
612939,DUK,1984-11-02,12.421012878417969
612940,DUK,1984-11-05,12.638924598693848
612941,DUK,1984-11-06,12.693403244018556
612942,DUK,1984-11-07,12.638924598693848
612943,DUK,1984-11-08,12.638924598693848
612944,DUK,1984-11-09,12.529969215393066
612945,DUK,1984-11-12,12.421012878417969
612946,DUK,1984-11-13,12.366534233093262
612947,DUK,1984-11-14,12.203100204467772
612948,DUK,1984-11-15,12.312055587768556
612949,DUK,1984-11-16,12.312055587768556
612950,DUK,1984-11-19,12.257577896118164
612951,DUK,1984-11-20,12.312055587768556
612952,DUK,1984-11-21,12.094143867492676
612953,DUK,1984-11-23,12.257577896118164
612954,DUK,1984-11-26,12.257577896118164
612955,DUK,1984-11-27,12.257577896118164
612956,DUK,1984-11-28,12.312055587768556
612957,DUK,1984-11-29,12.366534233093262
612958,DUK,1984-11-30,12.529969215393066
612959,DUK,1984-12-03,12.529969215393066
612960,DUK,1984-12-04,12.584446907043455
612961,DUK,1984-12-05,12.47549057006836
612962,DUK,1984-12-06,12.584446907043455
612963,DUK,1984-12-07,12.529969215393066
612964,DUK,1984-12-10,12.529969215393066
612965,DUK,1984-12-11,12.584446907043455
612966,DUK,1984-12-12,12.584446907043455
612967,DUK,1984-12-13,12.529969215393066
612968,DUK,1984-12-14,12.638924598693848
612969,DUK,1984-12-17,12.584446907043455
612970,DUK,1984-12-18,12.747880935668944
612971,DUK,1984-12-19,12.638924598693848
612972,DUK,1984-12-20,12.802358627319336
612973,DUK,1984-12-21,12.638924598693848
612974,DUK,1984-12-24,12.693403244018556
612975,DUK,1984-12-26,12.638924598693848
612976,DUK,1984-12-27,12.529969215393066
612977,DUK,1984-12-28,12.529969215393066
612978,DUK,1984-12-31,12.638924598693848
612979,DUK,1985-01-02,12.638924598693848
612980,DUK,1985-01-03,12.638924598693848
612981,DUK,1985-01-04,12.529969215393066
612982,DUK,1985-01-07,12.747880935668944
612983,DUK,1985-01-08,12.85683822631836
612984,DUK,1985-01-09,12.96579360961914
612985,DUK,1985-01-10,13.183706283569336
612986,DUK,1985-01-11,13.074749946594238
612987,DUK,1985-01-14,13.238183975219728
612988,DUK,1985-01-15,13.292662620544434
612989,DUK,1985-01-16,13.074749946594238
612990,DUK,1985-01-17,13.129227638244627
612991,DUK,1985-01-18,12.96579360961914
612992,DUK,1985-01-21,12.693403244018556
612993,DUK,1985-01-22,12.584446907043455
612994,DUK,1985-01-23,12.693403244018556
612995,DUK,1985-01-24,12.638924598693848
612996,DUK,1985-01-25,12.638924598693848
612997,DUK,1985-01-28,12.693403244018556
612998,DUK,1985-01-29,12.802358627319336
612999,DUK,1985-01-30,12.747880935668944
613000,DUK,1985-01-31,12.747880935668944
613001,DUK,1985-02-01,12.693403244018556
613002,DUK,1985-02-04,12.96579360961914
613003,DUK,1985-02-05,13.020272254943848
613004,DUK,1985-02-06,13.020272254943848
613005,DUK,1985-02-07,13.129227638244627
613006,DUK,1985-02-08,12.91131591796875
613007,DUK,1985-02-11,12.747880935668944
613008,DUK,1985-02-12,12.747880935668944
613009,DUK,1985-02-13,12.85683822631836
613010,DUK,1985-02-14,12.85683822631836
613011,DUK,1985-02-15,12.802358627319336
613012,DUK,1985-02-19,12.802358627319336
613013,DUK,1985-02-20,12.802358627319336
613014,DUK,1985-02-21,12.802358627319336
613015,DUK,1985-02-22,12.747880935668944
613016,DUK,1985-02-25,12.85683822631836
613017,DUK,1985-02-26,12.91131591796875
613018,DUK,1985-02-27,13.020272254943848
613019,DUK,1985-02-28,13.074749946594238
613020,DUK,1985-03-01,13.129227638244627
613021,DUK,1985-03-04,13.129227638244627
613022,DUK,1985-03-05,13.183706283569336
613023,DUK,1985-03-06,13.074749946594238
613024,DUK,1985-03-07,13.074749946594238
613025,DUK,1985-03-08,13.074749946594238
613026,DUK,1985-03-11,13.074749946594238
613027,DUK,1985-03-12,13.183706283569336
613028,DUK,1985-03-13,13.34714126586914
613029,DUK,1985-03-14,13.456096649169922
613030,DUK,1985-03-15,13.456096649169922
613031,DUK,1985-03-18,13.61953067779541
613032,DUK,1985-03-19,13.728487968444824
613033,DUK,1985-03-20,13.728487968444824
613034,DUK,1985-03-21,13.728487968444824
613035,DUK,1985-03-22,13.891921997070312
613036,DUK,1985-03-25,13.837444305419922
613037,DUK,1985-03-26,13.946399688720703
613038,DUK,1985-03-27,14.164313316345217
613039,DUK,1985-03-28,14.109833717346191
613040,DUK,1985-03-29,14.273268699645996
613041,DUK,1985-04-01,14.382225036621094
613042,DUK,1985-04-02,14.327747344970703
613043,DUK,1985-04-03,14.164313316345217
613044,DUK,1985-04-04,14.164313316345217
613045,DUK,1985-04-08,14.164313316345217
613046,DUK,1985-04-09,14.0553560256958
613047,DUK,1985-04-10,14.109833717346191
613048,DUK,1985-04-11,14.164313316345217
613049,DUK,1985-04-12,14.273268699645996
613050,DUK,1985-04-15,14.327747344970703
613051,DUK,1985-04-16,14.164313316345217
613052,DUK,1985-04-17,14.218791007995604
613053,DUK,1985-04-18,14.109833717346191
613054,DUK,1985-04-19,14.0553560256958
613055,DUK,1985-04-22,14.109833717346191
613056,DUK,1985-04-23,14.109833717346191
613057,DUK,1985-04-24,14.273268699645996
613058,DUK,1985-04-25,14.382225036621094
613059,DUK,1985-04-26,14.491181373596191
613060,DUK,1985-04-29,14.327747344970703
613061,DUK,1985-04-30,14.327747344970703
613062,DUK,1985-05-01,14.273268699645996
613063,DUK,1985-05-02,14.273268699645996
613064,DUK,1985-05-03,14.218791007995604
613065,DUK,1985-05-06,14.109833717346191
613066,DUK,1985-05-07,14.218791007995604
613067,DUK,1985-05-08,14.273268699645996
613068,DUK,1985-05-09,14.382225036621094
613069,DUK,1985-05-10,14.545659065246582
613070,DUK,1985-05-13,14.218791007995604
613071,DUK,1985-05-14,14.164313316345217
613072,DUK,1985-05-15,14.164313316345217
613073,DUK,1985-05-16,14.327747344970703
613074,DUK,1985-05-17,14.709094047546388
613075,DUK,1985-05-20,14.600137710571287
613076,DUK,1985-05-21,14.436702728271484
613077,DUK,1985-05-22,14.327747344970703
613078,DUK,1985-05-23,14.164313316345217
613079,DUK,1985-05-24,14.273268699645996
613080,DUK,1985-05-28,14.273268699645996
613081,DUK,1985-05-29,14.273268699645996
613082,DUK,1985-05-30,14.273268699645996
613083,DUK,1985-05-31,14.491181373596191
613084,DUK,1985-06-03,14.654616355895996
613085,DUK,1985-06-04,14.709094047546388
613086,DUK,1985-06-05,14.709094047546388
613087,DUK,1985-06-06,14.654616355895996
613088,DUK,1985-06-07,14.600137710571287
613089,DUK,1985-06-10,14.709094047546388
613090,DUK,1985-06-11,14.763571739196776
613091,DUK,1985-06-12,14.872528076171877
613092,DUK,1985-06-13,14.927005767822266
613093,DUK,1985-06-14,15.09044075012207
613094,DUK,1985-06-17,14.927005767822266
613095,DUK,1985-06-18,15.144919395446776
613096,DUK,1985-06-19,15.362831115722656
613097,DUK,1985-06-20,15.362831115722656
613098,DUK,1985-06-21,15.580743789672852
613099,DUK,1985-06-24,15.362831115722656
613100,DUK,1985-06-25,15.144919395446776
613101,DUK,1985-06-26,15.09044075012207
613102,DUK,1985-06-27,15.09044075012207
613103,DUK,1985-06-28,15.144919395446776
613104,DUK,1985-07-01,15.25387477874756
613105,DUK,1985-07-02,15.03596305847168
613106,DUK,1985-07-03,15.03596305847168
613107,DUK,1985-07-05,15.199397087097168
613108,DUK,1985-07-08,15.144919395446776
613109,DUK,1985-07-09,15.144919395446776
613110,DUK,1985-07-10,15.417308807373049
613111,DUK,1985-07-11,15.417308807373049
613112,DUK,1985-07-12,15.580743789672852
613113,DUK,1985-07-15,15.52626609802246
613114,DUK,1985-07-16,15.63522243499756
613115,DUK,1985-07-17,15.580743789672852
613116,DUK,1985-07-18,15.52626609802246
613117,DUK,1985-07-19,15.417308807373049
613118,DUK,1985-07-22,15.09044075012207
613119,DUK,1985-07-23,14.327747344970703
613120,DUK,1985-07-24,14.382225036621094
613121,DUK,1985-07-25,14.273268699645996
613122,DUK,1985-07-26,13.946399688720703
613123,DUK,1985-07-29,13.61953067779541
613124,DUK,1985-07-30,13.946399688720703
613125,DUK,1985-07-31,14.164313316345217
613126,DUK,1985-08-01,13.946399688720703
613127,DUK,1985-08-02,13.946399688720703
613128,DUK,1985-08-05,13.837444305419922
613129,DUK,1985-08-06,13.674009323120115
613130,DUK,1985-08-07,13.456096649169922
613131,DUK,1985-08-08,13.782965660095217
613132,DUK,1985-08-09,13.891921997070312
613133,DUK,1985-08-12,13.56505298614502
613134,DUK,1985-08-13,13.56505298614502
613135,DUK,1985-08-14,13.61953067779541
613136,DUK,1985-08-15,13.728487968444824
613137,DUK,1985-08-16,13.674009323120115
613138,DUK,1985-08-19,13.728487968444824
613139,DUK,1985-08-20,13.891921997070312
613140,DUK,1985-08-21,13.891921997070312
613141,DUK,1985-08-22,13.891921997070312
613142,DUK,1985-08-23,13.946399688720703
613143,DUK,1985-08-26,13.891921997070312
613144,DUK,1985-08-27,14.00087833404541
613145,DUK,1985-08-28,14.164313316345217
613146,DUK,1985-08-29,14.164313316345217
613147,DUK,1985-08-30,14.218791007995604
613148,DUK,1985-09-03,14.273268699645996
613149,DUK,1985-09-04,14.273268699645996
613150,DUK,1985-09-05,14.273268699645996
613151,DUK,1985-09-06,14.109833717346191
613152,DUK,1985-09-09,14.0553560256958
613153,DUK,1985-09-10,13.837444305419922
613154,DUK,1985-09-11,13.728487968444824
613155,DUK,1985-09-12,13.292662620544434
613156,DUK,1985-09-13,13.34714126586914
613157,DUK,1985-09-16,13.401618957519531
613158,DUK,1985-09-17,13.401618957519531
613159,DUK,1985-09-18,13.728487968444824
613160,DUK,1985-09-19,13.837444305419922
613161,DUK,1985-09-20,13.891921997070312
613162,DUK,1985-09-23,14.00087833404541
613163,DUK,1985-09-24,13.946399688720703
613164,DUK,1985-09-25,13.946399688720703
613165,DUK,1985-09-26,13.728487968444824
613166,DUK,1985-09-30,13.674009323120115
613167,DUK,1985-10-01,13.782965660095217
613168,DUK,1985-10-02,13.728487968444824
613169,DUK,1985-10-03,13.891921997070312
613170,DUK,1985-10-04,13.837444305419922
613171,DUK,1985-10-07,13.782965660095217
613172,DUK,1985-10-08,13.782965660095217
613173,DUK,1985-10-09,13.837444305419922
613174,DUK,1985-10-10,13.837444305419922
613175,DUK,1985-10-11,14.109833717346191
613176,DUK,1985-10-14,14.273268699645996
613177,DUK,1985-10-15,14.491181373596191
613178,DUK,1985-10-16,14.600137710571287
613179,DUK,1985-10-17,14.491181373596191
613180,DUK,1985-10-18,14.545659065246582
613181,DUK,1985-10-21,14.600137710571287
613182,DUK,1985-10-22,14.654616355895996
613183,DUK,1985-10-23,14.600137710571287
613184,DUK,1985-10-24,14.709094047546388
613185,DUK,1985-10-25,14.654616355895996
613186,DUK,1985-10-28,14.654616355895996
613187,DUK,1985-10-29,14.981484413146973
613188,DUK,1985-10-30,15.09044075012207
613189,DUK,1985-10-31,15.09044075012207
613190,DUK,1985-11-01,15.144919395446776
613191,DUK,1985-11-04,14.709094047546388
613192,DUK,1985-11-05,14.600137710571287
613193,DUK,1985-11-06,14.600137710571287
613194,DUK,1985-11-07,14.600137710571287
613195,DUK,1985-11-08,14.545659065246582
613196,DUK,1985-11-11,14.927005767822266
613197,DUK,1985-11-12,15.09044075012207
613198,DUK,1985-11-13,14.981484413146973
613199,DUK,1985-11-14,15.03596305847168
613200,DUK,1985-11-15,15.03596305847168
613201,DUK,1985-11-18,14.927005767822266
613202,DUK,1985-11-19,14.763571739196776
613203,DUK,1985-11-20,14.818050384521484
613204,DUK,1985-11-21,14.818050384521484
613205,DUK,1985-11-22,14.818050384521484
613206,DUK,1985-11-25,14.818050384521484
613207,DUK,1985-11-26,14.818050384521484
613208,DUK,1985-11-27,14.818050384521484
613209,DUK,1985-11-29,14.818050384521484
613210,DUK,1985-12-02,14.872528076171877
613211,DUK,1985-12-03,14.981484413146973
613212,DUK,1985-12-04,15.417308807373049
613213,DUK,1985-12-05,15.580743789672852
613214,DUK,1985-12-06,15.52626609802246
613215,DUK,1985-12-09,15.74417781829834
613216,DUK,1985-12-10,15.68970012664795
613217,DUK,1985-12-11,15.68970012664795
613218,DUK,1985-12-12,15.798656463623049
613219,DUK,1985-12-13,15.907612800598145
613220,DUK,1985-12-16,15.962091445922852
613221,DUK,1985-12-17,15.962091445922852
613222,DUK,1985-12-18,16.071046829223633
613223,DUK,1985-12-19,16.071046829223633
613224,DUK,1985-12-20,16.016569137573242
613225,DUK,1985-12-23,15.68970012664795
613226,DUK,1985-12-24,15.68970012664795
613227,DUK,1985-12-26,15.68970012664795
613228,DUK,1985-12-27,15.74417781829834
613229,DUK,1985-12-30,15.580743789672852
613230,DUK,1985-12-31,15.417308807373049
613231,DUK,1986-01-02,15.47178840637207
613232,DUK,1986-01-03,15.52626609802246
613233,DUK,1986-01-06,15.63522243499756
613234,DUK,1986-01-07,15.962091445922852
613235,DUK,1986-01-08,15.798656463623049
613236,DUK,1986-01-09,15.417308807373049
613237,DUK,1986-01-10,15.47178840637207
613238,DUK,1986-01-13,15.47178840637207
613239,DUK,1986-01-14,15.580743789672852
613240,DUK,1986-01-15,15.68970012664795
613241,DUK,1986-01-16,15.68970012664795
613242,DUK,1986-01-17,15.68970012664795
613243,DUK,1986-01-20,15.68970012664795
613244,DUK,1986-01-21,15.68970012664795
613245,DUK,1986-01-22,15.907612800598145
613246,DUK,1986-01-23,16.016569137573242
613247,DUK,1986-01-24,16.125524520874023
613248,DUK,1986-01-27,16.234481811523438
613249,DUK,1986-01-28,16.34343719482422
613250,DUK,1986-01-29,16.561349868774414
613251,DUK,1986-01-30,16.506872177124023
613252,DUK,1986-01-31,16.77926254272461
613253,DUK,1986-02-03,16.997175216674805
613254,DUK,1986-02-04,17.051652908325195
613255,DUK,1986-02-05,16.942697525024414
613256,DUK,1986-02-06,16.997175216674805
613257,DUK,1986-02-07,17.051652908325195
613258,DUK,1986-02-10,17.051652908325195
613259,DUK,1986-02-11,17.106130599975586
613260,DUK,1986-02-12,17.160608291625977
613261,DUK,1986-02-13,17.32404327392578
613262,DUK,1986-02-14,16.997175216674805
613263,DUK,1986-02-18,17.160608291625977
613264,DUK,1986-02-19,16.72478485107422
613265,DUK,1986-02-20,16.888219833374023
613266,DUK,1986-02-21,17.106130599975586
613267,DUK,1986-02-24,17.106130599975586
613268,DUK,1986-02-25,17.32404327392578
613269,DUK,1986-02-26,17.215087890625
613270,DUK,1986-02-27,17.215087890625
613271,DUK,1986-02-28,17.26956558227539
613272,DUK,1986-03-03,16.997175216674805
613273,DUK,1986-03-04,16.888219833374023
613274,DUK,1986-03-05,16.833740234375
613275,DUK,1986-03-06,17.051652908325195
613276,DUK,1986-03-07,17.433000564575195
613277,DUK,1986-03-10,17.541955947875977
613278,DUK,1986-03-11,17.70539093017578
613279,DUK,1986-03-12,17.868825912475586
613280,DUK,1986-03-13,17.923303604125977
613281,DUK,1986-03-14,18.08673858642578
613282,DUK,1986-03-17,17.977781295776367
613283,DUK,1986-03-18,17.868825912475586
613284,DUK,1986-03-19,17.65091323852539
613285,DUK,1986-03-20,17.65091323852539
613286,DUK,1986-03-21,17.65091323852539
613287,DUK,1986-03-24,17.868825912475586
613288,DUK,1986-03-25,17.923303604125977
613289,DUK,1986-03-26,18.03225898742676
613290,DUK,1986-03-27,18.03225898742676
613291,DUK,1986-03-31,18.19569396972656
613292,DUK,1986-04-01,18.08673858642578
613293,DUK,1986-04-02,18.08673858642578
613294,DUK,1986-04-03,17.923303604125977
613295,DUK,1986-04-04,17.596433639526367
613296,DUK,1986-04-07,17.106130599975586
613297,DUK,1986-04-08,17.541955947875977
613298,DUK,1986-04-09,17.596433639526367
613299,DUK,1986-04-10,17.65091323852539
613300,DUK,1986-04-11,17.65091323852539
613301,DUK,1986-04-14,17.759868621826172
613302,DUK,1986-04-15,17.977781295776367
613303,DUK,1986-04-16,18.41360664367676
613304,DUK,1986-04-17,18.250171661376957
613305,DUK,1986-04-18,18.46808433532715
613306,DUK,1986-04-21,18.631519317626957
613307,DUK,1986-04-22,18.631519317626957
613308,DUK,1986-04-23,18.304649353027344
613309,DUK,1986-04-24,18.19569396972656
613310,DUK,1986-04-25,18.250171661376957
613311,DUK,1986-04-28,18.14121627807617
613312,DUK,1986-04-29,18.03225898742676
613313,DUK,1986-04-30,17.596433639526367
613314,DUK,1986-05-01,17.541955947875977
613315,DUK,1986-05-02,17.65091323852539
613316,DUK,1986-05-05,17.759868621826172
613317,DUK,1986-05-06,17.868825912475586
613318,DUK,1986-05-07,17.759868621826172
613319,DUK,1986-05-08,17.923303604125977
613320,DUK,1986-05-09,18.03225898742676
613321,DUK,1986-05-12,17.70539093017578
613322,DUK,1986-05-13,17.759868621826172
613323,DUK,1986-05-14,17.868825912475586
613324,DUK,1986-05-15,17.814346313476562
613325,DUK,1986-05-16,17.759868621826172
613326,DUK,1986-05-19,17.814346313476562
613327,DUK,1986-05-20,17.923303604125977
613328,DUK,1986-05-21,17.923303604125977
613329,DUK,1986-05-22,17.977781295776367
613330,DUK,1986-05-23,18.08673858642578
613331,DUK,1986-05-27,18.41360664367676
613332,DUK,1986-05-28,18.52256393432617
613333,DUK,1986-05-29,18.57704162597656
613334,DUK,1986-05-30,18.359128952026367
613335,DUK,1986-06-02,18.52256393432617
613336,DUK,1986-06-03,18.685997009277344
613337,DUK,1986-06-04,18.57704162597656
613338,DUK,1986-06-05,18.631519317626957
613339,DUK,1986-06-06,18.631519317626957
613340,DUK,1986-06-09,18.359128952026367
613341,DUK,1986-06-10,18.46808433532715
613342,DUK,1986-06-11,18.46808433532715
613343,DUK,1986-06-12,18.57704162597656
613344,DUK,1986-06-13,18.90390968322754
613345,DUK,1986-06-16,19.12182235717773
613346,DUK,1986-06-17,19.01286506652832
613347,DUK,1986-06-18,19.12182235717773
613348,DUK,1986-06-19,19.12182235717773
613349,DUK,1986-06-20,19.5031681060791
613350,DUK,1986-06-23,19.23077774047852
613351,DUK,1986-06-24,19.39421272277832
613352,DUK,1986-06-25,19.557647705078125
613353,DUK,1986-06-26,19.44869041442871
613354,DUK,1986-06-27,19.557647705078125
613355,DUK,1986-06-30,19.666603088378903
613356,DUK,1986-07-01,19.721080780029297
613357,DUK,1986-07-02,20.047950744628903
613358,DUK,1986-07-03,19.93899345397949
613359,DUK,1986-07-07,19.993471145629883
613360,DUK,1986-07-08,19.93899345397949
613361,DUK,1986-07-09,20.047950744628903
613362,DUK,1986-07-10,20.483774185180664
613363,DUK,1986-07-11,20.429296493530277
613364,DUK,1986-07-14,20.21138381958008
613365,DUK,1986-07-15,20.102428436279297
613366,DUK,1986-07-16,20.21138381958008
613367,DUK,1986-07-17,20.2658634185791
613368,DUK,1986-07-18,20.2658634185791
613369,DUK,1986-07-21,20.483774185180664
613370,DUK,1986-07-22,20.70168876647949
613371,DUK,1986-07-23,20.865121841430664
613372,DUK,1986-07-24,21.02855682373047
613373,DUK,1986-07-25,21.40990257263184
613374,DUK,1986-07-28,20.865121841430664
613375,DUK,1986-07-29,20.810644149780277
613376,DUK,1986-07-30,21.02855682373047
613377,DUK,1986-07-31,21.02855682373047
613378,DUK,1986-08-01,20.974077224731445
613379,DUK,1986-08-04,20.974077224731445
613380,DUK,1986-08-05,21.191991806030277
613381,DUK,1986-08-06,21.191991806030277
613382,DUK,1986-08-07,21.355424880981445
613383,DUK,1986-08-08,21.13751220703125
613384,DUK,1986-08-11,20.91959953308105
613385,DUK,1986-08-12,20.91959953308105
613386,DUK,1986-08-13,21.02855682373047
613387,DUK,1986-08-14,21.246469497680664
613388,DUK,1986-08-15,21.57333755493164
613389,DUK,1986-08-18,21.736772537231445
613390,DUK,1986-08-19,22.063640594482425
613391,DUK,1986-08-20,22.608421325683597
613392,DUK,1986-08-21,22.49946594238281
613393,DUK,1986-08-22,22.17259788513184
613394,DUK,1986-08-25,21.736772537231445
613395,DUK,1986-08-26,21.900205612182617
613396,DUK,1986-08-27,21.68229484558105
613397,DUK,1986-08-28,21.57333755493164
613398,DUK,1986-08-29,21.79125022888184
613399,DUK,1986-09-02,21.51885986328125
613400,DUK,1986-09-03,21.30094718933105
613401,DUK,1986-09-04,21.464380264282227
613402,DUK,1986-09-05,20.810644149780277
613403,DUK,1986-09-08,20.429296493530277
613404,DUK,1986-09-09,20.538253784179688
613405,DUK,1986-09-10,20.483774185180664
613406,DUK,1986-09-11,19.61212539672852
613407,DUK,1986-09-12,19.12182235717773
613408,DUK,1986-09-15,19.721080780029297
613409,DUK,1986-09-16,19.83003807067871
613410,DUK,1986-09-17,20.047950744628903
613411,DUK,1986-09-18,20.047950744628903
613412,DUK,1986-09-19,19.666603088378903
613413,DUK,1986-09-22,19.557647705078125
613414,DUK,1986-09-23,19.557647705078125
613415,DUK,1986-09-24,19.8845157623291
613416,DUK,1986-09-25,19.557647705078125
613417,DUK,1986-09-26,19.5031681060791
613418,DUK,1986-09-29,19.5031681060791
613419,DUK,1986-09-30,19.666603088378903
613420,DUK,1986-10-01,19.83003807067871
613421,DUK,1986-10-02,19.666603088378903
613422,DUK,1986-10-03,19.83003807067871
613423,DUK,1986-10-06,19.8845157623291
613424,DUK,1986-10-07,19.775558471679688
613425,DUK,1986-10-08,19.775558471679688
613426,DUK,1986-10-09,19.557647705078125
613427,DUK,1986-10-10,19.44869041442871
613428,DUK,1986-10-13,19.44869041442871
613429,DUK,1986-10-14,19.285255432128903
613430,DUK,1986-10-15,19.44869041442871
613431,DUK,1986-10-16,19.5031681060791
613432,DUK,1986-10-17,19.5031681060791
613433,DUK,1986-10-20,19.44869041442871
613434,DUK,1986-10-21,19.39421272277832
613435,DUK,1986-10-22,19.285255432128903
613436,DUK,1986-10-23,19.5031681060791
613437,DUK,1986-10-24,19.557647705078125
613438,DUK,1986-10-27,19.775558471679688
613439,DUK,1986-10-28,20.047950744628903
613440,DUK,1986-10-29,20.483774185180664
613441,DUK,1986-10-30,20.756166458129883
613442,DUK,1986-10-31,21.02855682373047
613443,DUK,1986-11-03,21.30094718933105
613444,DUK,1986-11-04,21.355424880981445
613445,DUK,1986-11-05,21.30094718933105
613446,DUK,1986-11-06,21.246469497680664
613447,DUK,1986-11-07,20.756166458129883
613448,DUK,1986-11-10,20.64720916748047
613449,DUK,1986-11-11,20.810644149780277
613450,DUK,1986-11-12,20.810644149780277
613451,DUK,1986-11-13,20.810644149780277
613452,DUK,1986-11-14,20.865121841430664
613453,DUK,1986-11-17,20.865121841430664
613454,DUK,1986-11-18,20.483774185180664
613455,DUK,1986-11-19,20.32034111022949
613456,DUK,1986-11-20,20.374818801879883
613457,DUK,1986-11-21,20.865121841430664
613458,DUK,1986-11-24,21.02855682373047
613459,DUK,1986-11-25,21.02855682373047
613460,DUK,1986-11-26,21.191991806030277
613461,DUK,1986-11-28,21.13751220703125
613462,DUK,1986-12-01,21.02855682373047
613463,DUK,1986-12-02,21.355424880981445
613464,DUK,1986-12-03,21.40990257263184
613465,DUK,1986-12-04,21.464380264282227
613466,DUK,1986-12-05,21.191991806030277
613467,DUK,1986-12-08,21.13751220703125
613468,DUK,1986-12-09,21.13751220703125
613469,DUK,1986-12-10,21.246469497680664
613470,DUK,1986-12-11,21.246469497680664
613471,DUK,1986-12-12,20.756166458129883
613472,DUK,1986-12-15,20.810644149780277
613473,DUK,1986-12-16,21.13751220703125
613474,DUK,1986-12-17,20.91959953308105
613475,DUK,1986-12-18,20.756166458129883
613476,DUK,1986-12-19,20.810644149780277
613477,DUK,1986-12-22,20.756166458129883
613478,DUK,1986-12-23,20.483774185180664
613479,DUK,1986-12-24,20.374818801879883
613480,DUK,1986-12-26,20.2658634185791
613481,DUK,1986-12-29,20.047950744628903
613482,DUK,1986-12-30,19.775558471679688
613483,DUK,1986-12-31,19.721080780029297
613484,DUK,1987-01-02,20.156906127929688
613485,DUK,1987-01-05,20.756166458129883
613486,DUK,1987-01-06,20.91959953308105
613487,DUK,1987-01-07,21.30094718933105
613488,DUK,1987-01-08,21.246469497680664
613489,DUK,1987-01-09,21.08303451538086
613490,DUK,1987-01-12,21.13751220703125
613491,DUK,1987-01-13,21.13751220703125
613492,DUK,1987-01-14,21.02855682373047
613493,DUK,1987-01-15,21.08303451538086
613494,DUK,1987-01-16,21.355424880981445
613495,DUK,1987-01-19,21.736772537231445
613496,DUK,1987-01-20,21.79125022888184
613497,DUK,1987-01-21,21.845727920532227
613498,DUK,1987-01-22,22.00916290283203
613499,DUK,1987-01-23,21.900205612182617
613500,DUK,1987-01-26,21.954683303833008
613501,DUK,1987-01-27,22.11811828613281
613502,DUK,1987-01-28,22.336030960083008
613503,DUK,1987-01-29,22.336030960083008
613504,DUK,1987-01-30,22.063640594482425
613505,DUK,1987-02-02,22.17259788513184
613506,DUK,1987-02-03,22.227075576782227
613507,DUK,1987-02-04,22.063640594482425
613508,DUK,1987-02-05,22.00916290283203
613509,DUK,1987-02-06,21.954683303833008
613510,DUK,1987-02-09,21.51885986328125
613511,DUK,1987-02-10,21.30094718933105
613512,DUK,1987-02-11,21.30094718933105
613513,DUK,1987-02-12,20.974077224731445
613514,DUK,1987-02-13,20.91959953308105
613515,DUK,1987-02-17,20.865121841430664
613516,DUK,1987-02-18,20.756166458129883
613517,DUK,1987-02-19,20.974077224731445
613518,DUK,1987-02-20,21.02855682373047
613519,DUK,1987-02-23,20.810644149780277
613520,DUK,1987-02-24,20.756166458129883
613521,DUK,1987-02-25,20.756166458129883
613522,DUK,1987-02-26,20.538253784179688
613523,DUK,1987-02-27,20.70168876647949
613524,DUK,1987-03-02,20.70168876647949
613525,DUK,1987-03-03,20.756166458129883
613526,DUK,1987-03-04,20.865121841430664
613527,DUK,1987-03-05,20.70168876647949
613528,DUK,1987-03-06,20.538253784179688
613529,DUK,1987-03-09,20.483774185180664
613530,DUK,1987-03-10,20.32034111022949
613531,DUK,1987-03-11,20.21138381958008
613532,DUK,1987-03-12,20.374818801879883
613533,DUK,1987-03-13,20.102428436279297
613534,DUK,1987-03-16,19.8845157623291
613535,DUK,1987-03-17,20.156906127929688
613536,DUK,1987-03-18,20.2658634185791
613537,DUK,1987-03-19,20.32034111022949
613538,DUK,1987-03-20,20.70168876647949
613539,DUK,1987-03-23,20.70168876647949
613540,DUK,1987-03-24,20.538253784179688
613541,DUK,1987-03-25,20.70168876647949
613542,DUK,1987-03-26,20.810644149780277
613543,DUK,1987-03-27,20.59273147583008
613544,DUK,1987-03-30,20.32034111022949
613545,DUK,1987-03-31,20.2658634185791
613546,DUK,1987-04-01,19.83003807067871
613547,DUK,1987-04-02,19.775558471679688
613548,DUK,1987-04-03,20.047950744628903
613549,DUK,1987-04-06,19.83003807067871
613550,DUK,1987-04-07,19.39421272277832
613551,DUK,1987-04-08,19.339733123779297
613552,DUK,1987-04-09,18.90390968322754
613553,DUK,1987-04-10,18.631519317626957
613554,DUK,1987-04-13,18.52256393432617
613555,DUK,1987-04-14,17.65091323852539
613556,DUK,1987-04-15,18.304649353027344
613557,DUK,1987-04-16,19.067344665527344
613558,DUK,1987-04-20,19.5031681060791
613559,DUK,1987-04-21,19.666603088378903
613560,DUK,1987-04-22,19.44869041442871
613561,DUK,1987-04-23,19.285255432128903
613562,DUK,1987-04-24,19.12182235717773
613563,DUK,1987-04-27,19.176300048828125
613564,DUK,1987-04-28,19.285255432128903
613565,DUK,1987-04-29,19.285255432128903
613566,DUK,1987-04-30,19.44869041442871
613567,DUK,1987-05-01,19.44869041442871
613568,DUK,1987-05-04,19.61212539672852
613569,DUK,1987-05-05,19.83003807067871
613570,DUK,1987-05-06,19.775558471679688
613571,DUK,1987-05-07,19.61212539672852
613572,DUK,1987-05-08,19.61212539672852
613573,DUK,1987-05-11,19.285255432128903
613574,DUK,1987-05-12,19.23077774047852
613575,DUK,1987-05-13,19.23077774047852
613576,DUK,1987-05-14,19.176300048828125
613577,DUK,1987-05-15,18.57704162597656
613578,DUK,1987-05-18,18.90390968322754
613579,DUK,1987-05-19,18.304649353027344
613580,DUK,1987-05-20,18.250171661376957
613581,DUK,1987-05-21,18.57704162597656
613582,DUK,1987-05-22,18.794952392578125
613583,DUK,1987-05-26,18.84943008422852
613584,DUK,1987-05-27,18.74047470092773
613585,DUK,1987-05-28,19.12182235717773
613586,DUK,1987-05-29,19.23077774047852
613587,DUK,1987-06-01,19.285255432128903
613588,DUK,1987-06-02,18.95838737487793
613589,DUK,1987-06-03,19.067344665527344
613590,DUK,1987-06-04,18.95838737487793
613591,DUK,1987-06-05,18.84943008422852
613592,DUK,1987-06-08,18.95838737487793
613593,DUK,1987-06-09,18.95838737487793
613594,DUK,1987-06-10,19.01286506652832
613595,DUK,1987-06-11,19.339733123779297
613596,DUK,1987-06-12,19.666603088378903
613597,DUK,1987-06-15,19.721080780029297
613598,DUK,1987-06-16,19.775558471679688
613599,DUK,1987-06-17,19.775558471679688
613600,DUK,1987-06-18,19.666603088378903
613601,DUK,1987-06-19,19.775558471679688
613602,DUK,1987-06-22,19.93899345397949
613603,DUK,1987-06-23,19.721080780029297
613604,DUK,1987-06-24,19.39421272277832
613605,DUK,1987-06-25,19.775558471679688
613606,DUK,1987-06-26,19.557647705078125
613607,DUK,1987-06-29,19.61212539672852
613608,DUK,1987-06-30,19.44869041442871
613609,DUK,1987-07-01,19.44869041442871
613610,DUK,1987-07-02,19.557647705078125
613611,DUK,1987-07-06,19.285255432128903
613612,DUK,1987-07-07,19.39421272277832
613613,DUK,1987-07-08,19.39421272277832
613614,DUK,1987-07-09,19.285255432128903
613615,DUK,1987-07-10,19.5031681060791
613616,DUK,1987-07-13,19.339733123779297
613617,DUK,1987-07-14,19.39421272277832
613618,DUK,1987-07-15,19.285255432128903
613619,DUK,1987-07-16,19.176300048828125
613620,DUK,1987-07-17,19.23077774047852
613621,DUK,1987-07-20,19.01286506652832
613622,DUK,1987-07-21,18.90390968322754
613623,DUK,1987-07-22,19.01286506652832
613624,DUK,1987-07-23,19.23077774047852
613625,DUK,1987-07-24,19.23077774047852
613626,DUK,1987-07-27,19.176300048828125
613627,DUK,1987-07-28,19.176300048828125
613628,DUK,1987-07-29,19.23077774047852
613629,DUK,1987-07-30,19.12182235717773
613630,DUK,1987-07-31,19.067344665527344
613631,DUK,1987-08-03,19.12182235717773
613632,DUK,1987-08-04,19.285255432128903
613633,DUK,1987-08-05,19.44869041442871
613634,DUK,1987-08-06,19.666603088378903
613635,DUK,1987-08-07,19.83003807067871
613636,DUK,1987-08-10,19.61212539672852
613637,DUK,1987-08-11,20.047950744628903
613638,DUK,1987-08-12,19.93899345397949
613639,DUK,1987-08-13,20.374818801879883
613640,DUK,1987-08-14,20.70168876647949
613641,DUK,1987-08-17,20.483774185180664
613642,DUK,1987-08-18,20.102428436279297
613643,DUK,1987-08-19,20.047950744628903
613644,DUK,1987-08-20,20.429296493530277
613645,DUK,1987-08-21,20.59273147583008
613646,DUK,1987-08-24,20.483774185180664
613647,DUK,1987-08-25,20.429296493530277
613648,DUK,1987-08-26,20.156906127929688
613649,DUK,1987-08-27,20.047950744628903
613650,DUK,1987-08-28,19.8845157623291
613651,DUK,1987-08-31,20.047950744628903
613652,DUK,1987-09-01,20.156906127929688
613653,DUK,1987-09-02,20.047950744628903
613654,DUK,1987-09-03,19.993471145629883
613655,DUK,1987-09-04,19.93899345397949
613656,DUK,1987-09-08,19.775558471679688
613657,DUK,1987-09-09,19.83003807067871
613658,DUK,1987-09-10,19.93899345397949
613659,DUK,1987-09-11,20.047950744628903
613660,DUK,1987-09-14,20.102428436279297
613661,DUK,1987-09-15,19.993471145629883
613662,DUK,1987-09-16,20.047950744628903
613663,DUK,1987-09-17,19.8845157623291
613664,DUK,1987-09-18,19.83003807067871
613665,DUK,1987-09-21,19.39421272277832
613666,DUK,1987-09-22,19.93899345397949
613667,DUK,1987-09-23,19.993471145629883
613668,DUK,1987-09-24,19.8845157623291
613669,DUK,1987-09-25,19.775558471679688
613670,DUK,1987-09-28,19.93899345397949
613671,DUK,1987-09-29,19.993471145629883
613672,DUK,1987-09-30,19.93899345397949
613673,DUK,1987-10-01,20.429296493530277
613674,DUK,1987-10-02,20.429296493530277
613675,DUK,1987-10-05,20.538253784179688
613676,DUK,1987-10-06,20.59273147583008
613677,DUK,1987-10-07,20.483774185180664
613678,DUK,1987-10-08,20.429296493530277
613679,DUK,1987-10-09,20.374818801879883
613680,DUK,1987-10-12,20.538253784179688
613681,DUK,1987-10-13,21.355424880981445
613682,DUK,1987-10-14,21.51885986328125
613683,DUK,1987-10-15,21.62781524658203
613684,DUK,1987-10-16,21.13751220703125
613685,DUK,1987-10-19,17.65091323852539
613686,DUK,1987-10-20,19.23077774047852
613687,DUK,1987-10-21,20.59273147583008
613688,DUK,1987-10-22,20.810644149780277
613689,DUK,1987-10-23,21.02855682373047
613690,DUK,1987-10-26,20.59273147583008
613691,DUK,1987-10-27,20.974077224731445
613692,DUK,1987-10-28,20.64720916748047
613693,DUK,1987-10-29,20.865121841430664
613694,DUK,1987-10-30,20.91959953308105
613695,DUK,1987-11-02,20.91959953308105
613696,DUK,1987-11-03,20.865121841430664
613697,DUK,1987-11-04,20.810644149780277
613698,DUK,1987-11-05,20.865121841430664
613699,DUK,1987-11-06,20.156906127929688
613700,DUK,1987-11-09,19.83003807067871
613701,DUK,1987-11-10,19.666603088378903
613702,DUK,1987-11-11,19.775558471679688
613703,DUK,1987-11-12,19.8845157623291
613704,DUK,1987-11-13,19.666603088378903
613705,DUK,1987-11-16,19.61212539672852
613706,DUK,1987-11-17,19.775558471679688
613707,DUK,1987-11-18,19.775558471679688
613708,DUK,1987-11-19,19.61212539672852
613709,DUK,1987-11-20,19.5031681060791
613710,DUK,1987-11-23,19.44869041442871
613711,DUK,1987-11-24,19.39421272277832
613712,DUK,1987-11-25,19.285255432128903
613713,DUK,1987-11-27,19.067344665527344
613714,DUK,1987-11-30,18.74047470092773
613715,DUK,1987-12-01,18.794952392578125
613716,DUK,1987-12-02,18.84943008422852
613717,DUK,1987-12-03,18.74047470092773
613718,DUK,1987-12-04,18.685997009277344
613719,DUK,1987-12-07,18.794952392578125
613720,DUK,1987-12-08,19.067344665527344
613721,DUK,1987-12-09,19.01286506652832
613722,DUK,1987-12-10,19.01286506652832
613723,DUK,1987-12-11,18.794952392578125
613724,DUK,1987-12-14,18.794952392578125
613725,DUK,1987-12-15,18.95838737487793
613726,DUK,1987-12-16,18.95838737487793
613727,DUK,1987-12-17,18.685997009277344
613728,DUK,1987-12-18,18.74047470092773
613729,DUK,1987-12-21,18.57704162597656
613730,DUK,1987-12-22,18.74047470092773
613731,DUK,1987-12-23,18.74047470092773
613732,DUK,1987-12-24,18.74047470092773
613733,DUK,1987-12-28,18.685997009277344
613734,DUK,1987-12-29,18.74047470092773
613735,DUK,1987-12-30,18.84943008422852
613736,DUK,1987-12-31,18.685997009277344
613737,DUK,1988-01-04,18.95838737487793
613738,DUK,1988-01-05,19.39421272277832
613739,DUK,1988-01-06,19.5031681060791
613740,DUK,1988-01-07,19.721080780029297
613741,DUK,1988-01-08,19.339733123779297
613742,DUK,1988-01-11,19.23077774047852
613743,DUK,1988-01-12,19.23077774047852
613744,DUK,1988-01-13,19.23077774047852
613745,DUK,1988-01-14,18.95838737487793
613746,DUK,1988-01-15,19.39421272277832
613747,DUK,1988-01-18,19.39421272277832
613748,DUK,1988-01-19,19.557647705078125
613749,DUK,1988-01-20,19.775558471679688
613750,DUK,1988-01-21,19.775558471679688
613751,DUK,1988-01-22,20.102428436279297
613752,DUK,1988-01-25,20.483774185180664
613753,DUK,1988-01-26,20.483774185180664
613754,DUK,1988-01-27,20.429296493530277
613755,DUK,1988-01-28,20.810644149780277
613756,DUK,1988-01-29,21.355424880981445
613757,DUK,1988-02-01,21.13751220703125
613758,DUK,1988-02-02,21.13751220703125
613759,DUK,1988-02-03,20.810644149780277
613760,DUK,1988-02-04,20.64720916748047
613761,DUK,1988-02-05,20.810644149780277
613762,DUK,1988-02-08,20.2658634185791
613763,DUK,1988-02-09,20.2658634185791
613764,DUK,1988-02-10,20.483774185180664
613765,DUK,1988-02-11,20.21138381958008
613766,DUK,1988-02-12,20.21138381958008
613767,DUK,1988-02-16,20.102428436279297
613768,DUK,1988-02-17,19.8845157623291
613769,DUK,1988-02-18,19.93899345397949
613770,DUK,1988-02-19,20.429296493530277
613771,DUK,1988-02-22,20.374818801879883
613772,DUK,1988-02-23,20.374818801879883
613773,DUK,1988-02-24,20.32034111022949
613774,DUK,1988-02-25,20.102428436279297
613775,DUK,1988-02-26,20.102428436279297
613776,DUK,1988-02-29,20.156906127929688
613777,DUK,1988-03-01,20.2658634185791
613778,DUK,1988-03-02,20.374818801879883
613779,DUK,1988-03-03,20.429296493530277
613780,DUK,1988-03-04,20.32034111022949
613781,DUK,1988-03-07,20.21138381958008
613782,DUK,1988-03-08,20.21138381958008
613783,DUK,1988-03-09,19.83003807067871
613784,DUK,1988-03-10,19.44869041442871
613785,DUK,1988-03-11,19.44869041442871
613786,DUK,1988-03-14,19.557647705078125
613787,DUK,1988-03-15,19.61212539672852
613788,DUK,1988-03-16,19.993471145629883
613789,DUK,1988-03-17,19.993471145629883
613790,DUK,1988-03-18,19.93899345397949
613791,DUK,1988-03-21,19.61212539672852
613792,DUK,1988-03-22,19.557647705078125
613793,DUK,1988-03-23,19.557647705078125
613794,DUK,1988-03-24,19.39421272277832
613795,DUK,1988-03-25,19.285255432128903
613796,DUK,1988-03-28,19.285255432128903
613797,DUK,1988-03-29,19.339733123779297
613798,DUK,1988-03-30,19.285255432128903
613799,DUK,1988-03-31,19.23077774047852
613800,DUK,1988-04-04,19.067344665527344
613801,DUK,1988-04-05,19.285255432128903
613802,DUK,1988-04-06,19.666603088378903
613803,DUK,1988-04-07,19.5031681060791
613804,DUK,1988-04-08,19.666603088378903
613805,DUK,1988-04-11,19.721080780029297
613806,DUK,1988-04-12,19.721080780029297
613807,DUK,1988-04-13,19.83003807067871
613808,DUK,1988-04-14,19.01286506652832
613809,DUK,1988-04-15,19.23077774047852
613810,DUK,1988-04-18,19.12182235717773
613811,DUK,1988-04-19,18.74047470092773
613812,DUK,1988-04-20,18.631519317626957
613813,DUK,1988-04-21,18.794952392578125
613814,DUK,1988-04-22,18.95838737487793
613815,DUK,1988-04-25,18.84943008422852
613816,DUK,1988-04-26,19.067344665527344
613817,DUK,1988-04-27,19.12182235717773
613818,DUK,1988-04-28,19.067344665527344
613819,DUK,1988-04-29,19.285255432128903
613820,DUK,1988-05-02,19.01286506652832
613821,DUK,1988-05-03,19.01286506652832
613822,DUK,1988-05-04,19.067344665527344
613823,DUK,1988-05-05,18.90390968322754
613824,DUK,1988-05-06,18.74047470092773
613825,DUK,1988-05-09,18.46808433532715
613826,DUK,1988-05-10,18.631519317626957
613827,DUK,1988-05-11,18.52256393432617
613828,DUK,1988-05-12,18.52256393432617
613829,DUK,1988-05-13,18.57704162597656
613830,DUK,1988-05-16,18.74047470092773
613831,DUK,1988-05-17,18.685997009277344
613832,DUK,1988-05-18,18.685997009277344
613833,DUK,1988-05-19,18.685997009277344
613834,DUK,1988-05-20,18.685997009277344
613835,DUK,1988-05-23,18.74047470092773
613836,DUK,1988-05-24,18.794952392578125
613837,DUK,1988-05-25,18.95838737487793
613838,DUK,1988-05-26,19.12182235717773
613839,DUK,1988-05-27,19.176300048828125
613840,DUK,1988-05-31,19.83003807067871
613841,DUK,1988-06-01,20.2658634185791
613842,DUK,1988-06-02,20.21138381958008
613843,DUK,1988-06-03,20.156906127929688
613844,DUK,1988-06-06,20.102428436279297
613845,DUK,1988-06-07,19.666603088378903
613846,DUK,1988-06-08,20.156906127929688
613847,DUK,1988-06-09,19.993471145629883
613848,DUK,1988-06-10,20.2658634185791
613849,DUK,1988-06-13,20.2658634185791
613850,DUK,1988-06-14,20.374818801879883
613851,DUK,1988-06-15,20.2658634185791
613852,DUK,1988-06-16,19.8845157623291
613853,DUK,1988-06-17,20.32034111022949
613854,DUK,1988-06-20,20.21138381958008
613855,DUK,1988-06-21,20.32034111022949
613856,DUK,1988-06-22,20.374818801879883
613857,DUK,1988-06-23,20.21138381958008
613858,DUK,1988-06-24,20.2658634185791
613859,DUK,1988-06-27,19.993471145629883
613860,DUK,1988-06-28,19.993471145629883
613861,DUK,1988-06-29,19.775558471679688
613862,DUK,1988-06-30,19.8845157623291
613863,DUK,1988-07-01,19.8845157623291
613864,DUK,1988-07-05,19.93899345397949
613865,DUK,1988-07-06,19.721080780029297
613866,DUK,1988-07-07,19.83003807067871
613867,DUK,1988-07-08,19.721080780029297
613868,DUK,1988-07-11,19.721080780029297
613869,DUK,1988-07-12,19.557647705078125
613870,DUK,1988-07-13,19.61212539672852
613871,DUK,1988-07-14,19.61212539672852
613872,DUK,1988-07-15,19.666603088378903
613873,DUK,1988-07-18,19.721080780029297
613874,DUK,1988-07-19,19.721080780029297
613875,DUK,1988-07-20,19.83003807067871
613876,DUK,1988-07-21,19.666603088378903
613877,DUK,1988-07-22,19.557647705078125
613878,DUK,1988-07-25,19.44869041442871
613879,DUK,1988-07-26,19.44869041442871
613880,DUK,1988-07-27,19.339733123779297
613881,DUK,1988-07-28,19.44869041442871
613882,DUK,1988-07-29,19.993471145629883
613883,DUK,1988-08-01,19.8845157623291
613884,DUK,1988-08-02,19.93899345397949
613885,DUK,1988-08-03,19.93899345397949
613886,DUK,1988-08-04,19.83003807067871
613887,DUK,1988-08-05,19.8845157623291
613888,DUK,1988-08-08,19.339733123779297
613889,DUK,1988-08-09,19.176300048828125
613890,DUK,1988-08-10,19.067344665527344
613891,DUK,1988-08-11,19.01286506652832
613892,DUK,1988-08-12,19.067344665527344
613893,DUK,1988-08-15,18.84943008422852
613894,DUK,1988-08-16,18.90390968322754
613895,DUK,1988-08-17,18.794952392578125
613896,DUK,1988-08-18,18.794952392578125
613897,DUK,1988-08-19,18.84943008422852
613898,DUK,1988-08-22,18.90390968322754
613899,DUK,1988-08-23,18.90390968322754
613900,DUK,1988-08-24,19.067344665527344
613901,DUK,1988-08-25,18.95838737487793
613902,DUK,1988-08-26,18.95838737487793
613903,DUK,1988-08-29,19.067344665527344
613904,DUK,1988-08-30,19.12182235717773
613905,DUK,1988-08-31,19.12182235717773
613906,DUK,1988-09-01,19.01286506652832
613907,DUK,1988-09-02,19.285255432128903
613908,DUK,1988-09-06,19.339733123779297
613909,DUK,1988-09-07,19.285255432128903
613910,DUK,1988-09-08,19.39421272277832
613911,DUK,1988-09-09,19.39421272277832
613912,DUK,1988-09-12,19.39421272277832
613913,DUK,1988-09-13,19.39421272277832
613914,DUK,1988-09-14,19.44869041442871
613915,DUK,1988-09-15,19.339733123779297
613916,DUK,1988-09-16,19.39421272277832
613917,DUK,1988-09-19,19.285255432128903
613918,DUK,1988-09-20,19.339733123779297
613919,DUK,1988-09-21,19.339733123779297
613920,DUK,1988-09-22,19.285255432128903
613921,DUK,1988-09-23,19.339733123779297
613922,DUK,1988-09-26,19.39421272277832
613923,DUK,1988-09-27,19.44869041442871
613924,DUK,1988-09-28,19.5031681060791
613925,DUK,1988-09-29,19.8845157623291
613926,DUK,1988-09-30,19.83003807067871
613927,DUK,1988-10-03,19.93899345397949
613928,DUK,1988-10-04,19.83003807067871
613929,DUK,1988-10-05,20.047950744628903
613930,DUK,1988-10-06,20.047950744628903
613931,DUK,1988-10-07,20.70168876647949
613932,DUK,1988-10-10,20.59273147583008
613933,DUK,1988-10-11,20.374818801879883
613934,DUK,1988-10-12,20.32034111022949
613935,DUK,1988-10-13,20.429296493530277
613936,DUK,1988-10-14,20.429296493530277
613937,DUK,1988-10-17,20.483774185180664
613938,DUK,1988-10-18,20.59273147583008
613939,DUK,1988-10-19,20.429296493530277
613940,DUK,1988-10-20,20.64720916748047
613941,DUK,1988-10-21,20.756166458129883
613942,DUK,1988-10-24,20.70168876647949
613943,DUK,1988-10-25,20.64720916748047
613944,DUK,1988-10-26,20.70168876647949
613945,DUK,1988-10-27,20.483774185180664
613946,DUK,1988-10-28,20.429296493530277
613947,DUK,1988-10-31,20.59273147583008
613948,DUK,1988-11-01,20.59273147583008
613949,DUK,1988-11-02,20.59273147583008
613950,DUK,1988-11-03,20.538253784179688
613951,DUK,1988-11-04,20.59273147583008
613952,DUK,1988-11-07,20.429296493530277
613953,DUK,1988-11-08,20.538253784179688
613954,DUK,1988-11-09,20.429296493530277
613955,DUK,1988-11-10,20.32034111022949
613956,DUK,1988-11-11,20.21138381958008
613957,DUK,1988-11-14,19.61212539672852
613958,DUK,1988-11-15,19.721080780029297
613959,DUK,1988-11-16,19.61212539672852
613960,DUK,1988-11-17,19.666603088378903
613961,DUK,1988-11-18,19.666603088378903
613962,DUK,1988-11-21,19.61212539672852
613963,DUK,1988-11-22,19.666603088378903
613964,DUK,1988-11-23,19.721080780029297
613965,DUK,1988-11-25,19.61212539672852
613966,DUK,1988-11-28,19.721080780029297
613967,DUK,1988-11-29,19.8845157623291
613968,DUK,1988-11-30,19.8845157623291
613969,DUK,1988-12-01,19.8845157623291
613970,DUK,1988-12-02,19.8845157623291
613971,DUK,1988-12-05,20.047950744628903
613972,DUK,1988-12-06,20.21138381958008
613973,DUK,1988-12-07,20.2658634185791
613974,DUK,1988-12-08,20.156906127929688
613975,DUK,1988-12-09,20.2658634185791
613976,DUK,1988-12-12,20.156906127929688
613977,DUK,1988-12-13,20.047950744628903
613978,DUK,1988-12-14,20.102428436279297
613979,DUK,1988-12-15,20.047950744628903
613980,DUK,1988-12-16,20.156906127929688
613981,DUK,1988-12-19,20.2658634185791
613982,DUK,1988-12-20,20.21138381958008
613983,DUK,1988-12-21,20.21138381958008
613984,DUK,1988-12-22,20.156906127929688
613985,DUK,1988-12-23,20.156906127929688
613986,DUK,1988-12-27,19.8845157623291
613987,DUK,1988-12-28,20.047950744628903
613988,DUK,1988-12-29,19.93899345397949
613989,DUK,1988-12-30,20.156906127929688
613990,DUK,1989-01-03,19.993471145629883
613991,DUK,1989-01-04,20.156906127929688
613992,DUK,1989-01-05,20.102428436279297
613993,DUK,1989-01-06,19.93899345397949
613994,DUK,1989-01-09,20.047950744628903
613995,DUK,1989-01-10,19.993471145629883
613996,DUK,1989-01-11,20.047950744628903
613997,DUK,1989-01-12,19.993471145629883
613998,DUK,1989-01-13,19.993471145629883
613999,DUK,1989-01-16,19.8845157623291
614000,DUK,1989-01-17,19.8845157623291
614001,DUK,1989-01-18,20.102428436279297
614002,DUK,1989-01-19,20.047950744628903
614003,DUK,1989-01-20,19.993471145629883
614004,DUK,1989-01-23,19.993471145629883
614005,DUK,1989-01-24,20.156906127929688
614006,DUK,1989-01-25,20.21138381958008
614007,DUK,1989-01-26,20.2658634185791
614008,DUK,1989-01-27,20.156906127929688
614009,DUK,1989-01-30,20.102428436279297
614010,DUK,1989-01-31,20.102428436279297
614011,DUK,1989-02-01,20.047950744628903
614012,DUK,1989-02-02,20.102428436279297
614013,DUK,1989-02-03,19.993471145629883
614014,DUK,1989-02-06,20.047950744628903
614015,DUK,1989-02-07,20.102428436279297
614016,DUK,1989-02-08,20.047950744628903
614017,DUK,1989-02-09,19.775558471679688
614018,DUK,1989-02-10,19.666603088378903
614019,DUK,1989-02-13,19.339733123779297
614020,DUK,1989-02-14,19.339733123779297
614021,DUK,1989-02-15,19.39421272277832
614022,DUK,1989-02-16,19.339733123779297
614023,DUK,1989-02-17,19.23077774047852
614024,DUK,1989-02-21,19.176300048828125
614025,DUK,1989-02-22,19.01286506652832
614026,DUK,1989-02-23,19.01286506652832
614027,DUK,1989-02-24,18.90390968322754
614028,DUK,1989-02-27,18.84943008422852
614029,DUK,1989-02-28,18.794952392578125
614030,DUK,1989-03-01,18.631519317626957
614031,DUK,1989-03-02,18.84943008422852
614032,DUK,1989-03-03,18.794952392578125
614033,DUK,1989-03-06,18.84943008422852
614034,DUK,1989-03-07,18.84943008422852
614035,DUK,1989-03-08,18.84943008422852
614036,DUK,1989-03-09,18.90390968322754
614037,DUK,1989-03-10,18.84943008422852
614038,DUK,1989-03-13,19.01286506652832
614039,DUK,1989-03-14,19.067344665527344
614040,DUK,1989-03-15,19.176300048828125
614041,DUK,1989-03-16,19.339733123779297
614042,DUK,1989-03-17,19.176300048828125
614043,DUK,1989-03-20,18.95838737487793
614044,DUK,1989-03-21,18.74047470092773
614045,DUK,1989-03-22,19.01286506652832
614046,DUK,1989-03-23,19.067344665527344
614047,DUK,1989-03-27,19.176300048828125
614048,DUK,1989-03-28,19.067344665527344
614049,DUK,1989-03-29,19.01286506652832
614050,DUK,1989-03-30,18.95838737487793
614051,DUK,1989-03-31,19.39421272277832
614052,DUK,1989-04-03,19.44869041442871
614053,DUK,1989-04-04,19.39421272277832
614054,DUK,1989-04-05,19.61212539672852
614055,DUK,1989-04-06,19.557647705078125
614056,DUK,1989-04-07,19.5031681060791
614057,DUK,1989-04-10,19.44869041442871
614058,DUK,1989-04-11,19.557647705078125
614059,DUK,1989-04-12,19.5031681060791
614060,DUK,1989-04-13,19.339733123779297
614061,DUK,1989-04-14,19.557647705078125
614062,DUK,1989-04-17,19.61212539672852
614063,DUK,1989-04-18,19.8845157623291
614064,DUK,1989-04-19,19.8845157623291
614065,DUK,1989-04-20,19.775558471679688
614066,DUK,1989-04-21,19.83003807067871
614067,DUK,1989-04-24,19.83003807067871
614068,DUK,1989-04-25,19.775558471679688
614069,DUK,1989-04-26,19.8845157623291
614070,DUK,1989-04-27,19.8845157623291
614071,DUK,1989-04-28,19.93899345397949
614072,DUK,1989-05-01,19.8845157623291
614073,DUK,1989-05-02,19.93899345397949
614074,DUK,1989-05-03,20.047950744628903
614075,DUK,1989-05-04,19.993471145629883
614076,DUK,1989-05-05,20.102428436279297
614077,DUK,1989-05-08,19.721080780029297
614078,DUK,1989-05-09,19.666603088378903
614079,DUK,1989-05-10,19.775558471679688
614080,DUK,1989-05-11,19.775558471679688
614081,DUK,1989-05-12,20.32034111022949
614082,DUK,1989-05-15,20.483774185180664
614083,DUK,1989-05-16,20.374818801879883
614084,DUK,1989-05-17,20.538253784179688
614085,DUK,1989-05-18,20.70168876647949
614086,DUK,1989-05-19,21.02855682373047
614087,DUK,1989-05-22,21.30094718933105
614088,DUK,1989-05-23,21.30094718933105
614089,DUK,1989-05-24,21.246469497680664
614090,DUK,1989-05-25,21.02855682373047
614091,DUK,1989-05-26,20.91959953308105
614092,DUK,1989-05-30,20.70168876647949
614093,DUK,1989-05-31,20.91959953308105
614094,DUK,1989-06-01,20.865121841430664
614095,DUK,1989-06-02,21.246469497680664
614096,DUK,1989-06-05,21.191991806030277
614097,DUK,1989-06-06,21.355424880981445
614098,DUK,1989-06-07,21.355424880981445
614099,DUK,1989-06-08,21.51885986328125
614100,DUK,1989-06-09,21.57333755493164
614101,DUK,1989-06-12,21.62781524658203
614102,DUK,1989-06-13,21.62781524658203
614103,DUK,1989-06-14,21.79125022888184
614104,DUK,1989-06-15,21.736772537231445
614105,DUK,1989-06-16,21.736772537231445
614106,DUK,1989-06-19,21.68229484558105
614107,DUK,1989-06-20,21.900205612182617
614108,DUK,1989-06-21,21.68229484558105
614109,DUK,1989-06-22,21.736772537231445
614110,DUK,1989-06-23,21.954683303833008
614111,DUK,1989-06-26,21.79125022888184
614112,DUK,1989-06-27,21.900205612182617
614113,DUK,1989-06-28,21.900205612182617
614114,DUK,1989-06-29,21.68229484558105
614115,DUK,1989-06-30,21.51885986328125
614116,DUK,1989-07-03,21.68229484558105
614117,DUK,1989-07-05,21.900205612182617
614118,DUK,1989-07-06,21.900205612182617
614119,DUK,1989-07-07,22.11811828613281
614120,DUK,1989-07-10,22.063640594482425
614121,DUK,1989-07-11,22.00916290283203
614122,DUK,1989-07-12,22.227075576782227
614123,DUK,1989-07-13,22.17259788513184
614124,DUK,1989-07-14,22.227075576782227
614125,DUK,1989-07-17,22.17259788513184
614126,DUK,1989-07-18,22.063640594482425
614127,DUK,1989-07-19,22.17259788513184
614128,DUK,1989-07-20,22.063640594482425
614129,DUK,1989-07-21,22.063640594482425
614130,DUK,1989-07-24,22.00916290283203
614131,DUK,1989-07-25,22.11811828613281
614132,DUK,1989-07-26,22.227075576782227
614133,DUK,1989-07-27,22.336030960083008
614134,DUK,1989-07-28,22.553943634033203
614135,DUK,1989-07-31,22.935291290283203
614136,DUK,1989-08-01,22.935291290283203
614137,DUK,1989-08-02,22.88081359863281
614138,DUK,1989-08-03,22.88081359863281
614139,DUK,1989-08-04,22.7718563079834
614140,DUK,1989-08-07,23.044246673583984
614141,DUK,1989-08-08,23.09872436523437
614142,DUK,1989-08-09,22.88081359863281
614143,DUK,1989-08-10,22.935291290283203
614144,DUK,1989-08-11,22.662900924682617
614145,DUK,1989-08-14,22.11811828613281
614146,DUK,1989-08-15,22.227075576782227
614147,DUK,1989-08-16,22.336030960083008
614148,DUK,1989-08-17,22.00916290283203
614149,DUK,1989-08-18,22.11811828613281
614150,DUK,1989-08-21,21.900205612182617
614151,DUK,1989-08-22,21.845727920532227
614152,DUK,1989-08-23,22.00916290283203
614153,DUK,1989-08-24,22.063640594482425
614154,DUK,1989-08-25,22.063640594482425
614155,DUK,1989-08-28,22.17259788513184
614156,DUK,1989-08-29,21.900205612182617
614157,DUK,1989-08-30,21.954683303833008
614158,DUK,1989-08-31,22.17259788513184
614159,DUK,1989-09-01,22.336030960083008
614160,DUK,1989-09-05,22.17259788513184
614161,DUK,1989-09-06,22.00916290283203
614162,DUK,1989-09-07,21.954683303833008
614163,DUK,1989-09-08,22.00916290283203
614164,DUK,1989-09-11,22.063640594482425
614165,DUK,1989-09-12,22.063640594482425
614166,DUK,1989-09-13,22.063640594482425
614167,DUK,1989-09-14,22.00916290283203
614168,DUK,1989-09-15,22.11811828613281
614169,DUK,1989-09-18,22.17259788513184
614170,DUK,1989-09-19,22.3905086517334
614171,DUK,1989-09-20,22.49946594238281
614172,DUK,1989-09-21,22.444988250732425
614173,DUK,1989-09-22,22.444988250732425
614174,DUK,1989-09-25,22.227075576782227
614175,DUK,1989-09-26,22.281553268432617
614176,DUK,1989-09-27,22.17259788513184
614177,DUK,1989-09-28,22.227075576782227
614178,DUK,1989-09-29,22.3905086517334
614179,DUK,1989-10-02,22.444988250732425
614180,DUK,1989-10-03,22.3905086517334
614181,DUK,1989-10-04,22.49946594238281
614182,DUK,1989-10-05,22.49946594238281
614183,DUK,1989-10-06,22.444988250732425
614184,DUK,1989-10-09,22.336030960083008
614185,DUK,1989-10-10,22.281553268432617
614186,DUK,1989-10-11,22.444988250732425
614187,DUK,1989-10-12,22.49946594238281
614188,DUK,1989-10-13,22.281553268432617
614189,DUK,1989-10-16,22.444988250732425
614190,DUK,1989-10-17,22.444988250732425
614191,DUK,1989-10-18,22.49946594238281
614192,DUK,1989-10-19,22.608421325683597
614193,DUK,1989-10-20,22.553943634033203
614194,DUK,1989-10-23,22.7718563079834
614195,DUK,1989-10-24,22.7718563079834
614196,DUK,1989-10-25,22.7718563079834
614197,DUK,1989-10-26,22.7718563079834
614198,DUK,1989-10-27,22.7718563079834
614199,DUK,1989-10-30,22.662900924682617
614200,DUK,1989-10-31,22.989768981933597
614201,DUK,1989-11-01,23.09872436523437
614202,DUK,1989-11-02,23.044246673583984
614203,DUK,1989-11-03,23.09872436523437
614204,DUK,1989-11-06,23.09872436523437
614205,DUK,1989-11-07,22.989768981933597
614206,DUK,1989-11-08,22.88081359863281
614207,DUK,1989-11-09,22.88081359863281
614208,DUK,1989-11-10,22.88081359863281
614209,DUK,1989-11-13,22.662900924682617
614210,DUK,1989-11-14,22.717378616333008
614211,DUK,1989-11-15,22.82633399963379
614212,DUK,1989-11-16,22.935291290283203
614213,DUK,1989-11-17,22.82633399963379
614214,DUK,1989-11-20,22.662900924682617
614215,DUK,1989-11-21,22.662900924682617
614216,DUK,1989-11-22,22.717378616333008
614217,DUK,1989-11-24,22.82633399963379
614218,DUK,1989-11-27,22.88081359863281
614219,DUK,1989-11-28,22.88081359863281
614220,DUK,1989-11-29,22.989768981933597
614221,DUK,1989-11-30,23.20768165588379
614222,DUK,1989-12-01,23.425594329833984
614223,DUK,1989-12-04,23.371116638183597
614224,DUK,1989-12-05,23.371116638183597
614225,DUK,1989-12-06,23.425594329833984
614226,DUK,1989-12-07,23.48007202148437
614227,DUK,1989-12-08,23.69798469543457
614228,DUK,1989-12-11,23.75246238708496
614229,DUK,1989-12-12,23.97037506103516
614230,DUK,1989-12-13,23.86141967773437
614231,DUK,1989-12-14,23.80694007873535
614232,DUK,1989-12-15,23.97037506103516
614233,DUK,1989-12-18,23.80694007873535
614234,DUK,1989-12-19,23.97037506103516
614235,DUK,1989-12-20,24.297243118286133
614236,DUK,1989-12-21,24.297243118286133
614237,DUK,1989-12-22,24.35172271728516
614238,DUK,1989-12-26,24.406200408935547
614239,DUK,1989-12-27,24.515155792236328
614240,DUK,1989-12-28,24.460678100585938
614241,DUK,1989-12-29,24.460678100585938
614242,DUK,1990-01-02,24.406200408935547
614243,DUK,1990-01-03,24.460678100585938
614244,DUK,1990-01-04,24.297243118286133
614245,DUK,1990-01-05,24.024852752685547
614246,DUK,1990-01-08,23.86141967773437
614247,DUK,1990-01-09,23.425594329833984
614248,DUK,1990-01-10,23.53454971313477
614249,DUK,1990-01-11,23.643505096435547
614250,DUK,1990-01-12,22.7718563079834
614251,DUK,1990-01-15,22.553943634033203
614252,DUK,1990-01-16,22.7718563079834
614253,DUK,1990-01-17,22.553943634033203
614254,DUK,1990-01-18,22.553943634033203
614255,DUK,1990-01-19,22.88081359863281
614256,DUK,1990-01-22,22.88081359863281
614257,DUK,1990-01-23,22.989768981933597
614258,DUK,1990-01-24,23.044246673583984
614259,DUK,1990-01-25,22.989768981933597
614260,DUK,1990-01-26,22.88081359863281
614261,DUK,1990-01-29,22.935291290283203
614262,DUK,1990-01-30,22.989768981933597
614263,DUK,1990-01-31,23.425594329833984
614264,DUK,1990-02-01,23.425594329833984
614265,DUK,1990-02-02,23.53454971313477
614266,DUK,1990-02-05,23.48007202148437
614267,DUK,1990-02-06,23.53454971313477
614268,DUK,1990-02-07,23.48007202148437
614269,DUK,1990-02-08,23.69798469543457
614270,DUK,1990-02-09,23.643505096435547
614271,DUK,1990-02-12,23.316638946533203
614272,DUK,1990-02-13,23.425594329833984
614273,DUK,1990-02-14,23.53454971313477
614274,DUK,1990-02-15,23.53454971313477
614275,DUK,1990-02-16,23.371116638183597
614276,DUK,1990-02-20,23.15320205688477
614277,DUK,1990-02-21,23.09872436523437
614278,DUK,1990-02-22,23.044246673583984
614279,DUK,1990-02-23,23.044246673583984
614280,DUK,1990-02-26,23.26215934753418
614281,DUK,1990-02-27,23.80694007873535
614282,DUK,1990-02-28,23.86141967773437
614283,DUK,1990-03-01,23.97037506103516
614284,DUK,1990-03-02,24.024852752685547
614285,DUK,1990-03-05,23.97037506103516
614286,DUK,1990-03-06,24.079330444335938
614287,DUK,1990-03-07,23.91589736938477
614288,DUK,1990-03-08,24.406200408935547
614289,DUK,1990-03-09,23.86141967773437
614290,DUK,1990-03-12,23.75246238708496
614291,DUK,1990-03-13,23.75246238708496
614292,DUK,1990-03-14,23.91589736938477
614293,DUK,1990-03-15,24.297243118286133
614294,DUK,1990-03-16,24.460678100585938
614295,DUK,1990-03-19,24.460678100585938
614296,DUK,1990-03-20,24.406200408935547
614297,DUK,1990-03-21,24.18828773498535
614298,DUK,1990-03-22,23.91589736938477
614299,DUK,1990-03-23,23.86141967773437
614300,DUK,1990-03-26,23.80694007873535
614301,DUK,1990-03-27,24.079330444335938
614302,DUK,1990-03-28,24.079330444335938
614303,DUK,1990-03-29,23.97037506103516
614304,DUK,1990-03-30,23.97037506103516
614305,DUK,1990-04-02,23.91589736938477
614306,DUK,1990-04-03,24.024852752685547
614307,DUK,1990-04-04,23.86141967773437
614308,DUK,1990-04-05,23.86141967773437
614309,DUK,1990-04-06,23.91589736938477
614310,DUK,1990-04-09,23.97037506103516
614311,DUK,1990-04-10,23.86141967773437
614312,DUK,1990-04-11,23.75246238708496
614313,DUK,1990-04-12,23.86141967773437
614314,DUK,1990-04-16,23.97037506103516
614315,DUK,1990-04-17,24.079330444335938
614316,DUK,1990-04-18,24.079330444335938
614317,DUK,1990-04-19,23.97037506103516
614318,DUK,1990-04-20,23.53454971313477
614319,DUK,1990-04-23,23.20768165588379
614320,DUK,1990-04-24,23.316638946533203
614321,DUK,1990-04-25,23.48007202148437
614322,DUK,1990-04-26,23.48007202148437
614323,DUK,1990-04-27,23.09872436523437
614324,DUK,1990-04-30,23.044246673583984
614325,DUK,1990-05-01,22.935291290283203
614326,DUK,1990-05-02,23.09872436523437
614327,DUK,1990-05-03,23.26215934753418
614328,DUK,1990-05-04,23.425594329833984
614329,DUK,1990-05-07,23.69798469543457
614330,DUK,1990-05-08,23.80694007873535
614331,DUK,1990-05-09,23.91589736938477
614332,DUK,1990-05-10,23.91589736938477
614333,DUK,1990-05-11,24.460678100585938
614334,DUK,1990-05-14,24.18828773498535
614335,DUK,1990-05-15,24.242765426635746
614336,DUK,1990-05-16,24.297243118286133
614337,DUK,1990-05-17,24.515155792236328
614338,DUK,1990-05-18,24.515155792236328
614339,DUK,1990-05-21,24.515155792236328
614340,DUK,1990-05-22,24.35172271728516
614341,DUK,1990-05-23,24.35172271728516
614342,DUK,1990-05-24,24.297243118286133
614343,DUK,1990-05-25,24.079330444335938
614344,DUK,1990-05-29,24.133808135986328
614345,DUK,1990-05-30,24.133808135986328
614346,DUK,1990-05-31,24.024852752685547
614347,DUK,1990-06-01,24.079330444335938
614348,DUK,1990-06-04,24.406200408935547
614349,DUK,1990-06-05,24.515155792236328
614350,DUK,1990-06-06,24.460678100585938
614351,DUK,1990-06-07,24.406200408935547
614352,DUK,1990-06-08,24.133808135986328
614353,DUK,1990-06-11,24.242765426635746
614354,DUK,1990-06-12,24.297243118286133
614355,DUK,1990-06-13,24.406200408935547
614356,DUK,1990-06-14,24.35172271728516
614357,DUK,1990-06-15,24.406200408935547
614358,DUK,1990-06-18,24.18828773498535
614359,DUK,1990-06-19,24.133808135986328
614360,DUK,1990-06-20,24.079330444335938
614361,DUK,1990-06-21,24.18828773498535
614362,DUK,1990-06-22,24.18828773498535
614363,DUK,1990-06-25,24.024852752685547
614364,DUK,1990-06-26,24.079330444335938
614365,DUK,1990-06-27,24.242765426635746
614366,DUK,1990-06-28,24.35172271728516
614367,DUK,1990-06-29,24.35172271728516
614368,DUK,1990-07-02,24.406200408935547
614369,DUK,1990-07-03,24.56963348388672
614370,DUK,1990-07-05,24.406200408935547
614371,DUK,1990-07-06,24.515155792236328
614372,DUK,1990-07-09,24.460678100585938
614373,DUK,1990-07-10,24.242765426635746
614374,DUK,1990-07-11,24.35172271728516
614375,DUK,1990-07-12,24.515155792236328
614376,DUK,1990-07-13,24.406200408935547
614377,DUK,1990-07-16,24.460678100585938
614378,DUK,1990-07-17,24.56963348388672
614379,DUK,1990-07-18,24.406200408935547
614380,DUK,1990-07-19,24.35172271728516
614381,DUK,1990-07-20,24.18828773498535
614382,DUK,1990-07-23,23.91589736938477
614383,DUK,1990-07-24,23.86141967773437
614384,DUK,1990-07-25,24.079330444335938
614385,DUK,1990-07-26,24.18828773498535
614386,DUK,1990-07-27,24.18828773498535
614387,DUK,1990-07-30,24.842025756835938
614388,DUK,1990-07-31,25.27784919738769
614389,DUK,1990-08-01,25.71367454528809
614390,DUK,1990-08-02,25.71367454528809
614391,DUK,1990-08-03,25.550241470336918
614392,DUK,1990-08-06,25.114416122436523
614393,DUK,1990-08-07,25.114416122436523
614394,DUK,1990-08-08,25.4412841796875
614395,DUK,1990-08-09,25.604719161987305
614396,DUK,1990-08-10,25.550241470336918
614397,DUK,1990-08-13,25.059938430786133
614398,DUK,1990-08-14,25.495763778686523
614399,DUK,1990-08-15,25.604719161987305
614400,DUK,1990-08-16,25.550241470336918
614401,DUK,1990-08-17,25.33232879638672
614402,DUK,1990-08-20,25.168893814086918
614403,DUK,1990-08-21,24.95098114013672
614404,DUK,1990-08-22,24.678590774536133
614405,DUK,1990-08-23,24.079330444335938
614406,DUK,1990-08-24,23.80694007873535
614407,DUK,1990-08-27,24.242765426635746
614408,DUK,1990-08-28,24.18828773498535
614409,DUK,1990-08-29,24.18828773498535
614410,DUK,1990-08-30,23.91589736938477
614411,DUK,1990-08-31,24.18828773498535
614412,DUK,1990-09-04,24.18828773498535
614413,DUK,1990-09-05,24.133808135986328
614414,DUK,1990-09-06,23.80694007873535
614415,DUK,1990-09-07,23.86141967773437
614416,DUK,1990-09-10,24.079330444335938
614417,DUK,1990-09-11,24.133808135986328
614418,DUK,1990-09-12,24.133808135986328
614419,DUK,1990-09-13,24.079330444335938
614420,DUK,1990-09-14,24.024852752685547
614421,DUK,1990-09-17,24.024852752685547
614422,DUK,1990-09-18,23.97037506103516
614423,DUK,1990-09-19,24.024852752685547
614424,DUK,1990-09-20,23.75246238708496
614425,DUK,1990-09-21,23.80694007873535
614426,DUK,1990-09-24,23.69798469543457
614427,DUK,1990-09-25,23.69798469543457
614428,DUK,1990-09-26,23.75246238708496
614429,DUK,1990-09-27,24.024852752685547
614430,DUK,1990-09-28,24.242765426635746
614431,DUK,1990-10-01,24.842025756835938
614432,DUK,1990-10-02,24.95098114013672
614433,DUK,1990-10-03,24.842025756835938
614434,DUK,1990-10-04,25.168893814086918
614435,DUK,1990-10-05,25.168893814086918
614436,DUK,1990-10-08,25.495763778686523
614437,DUK,1990-10-09,25.495763778686523
614438,DUK,1990-10-10,24.624113082885746
614439,DUK,1990-10-11,24.733068466186523
614440,DUK,1990-10-12,25.604719161987305
614441,DUK,1990-10-15,25.71367454528809
614442,DUK,1990-10-16,25.71367454528809
614443,DUK,1990-10-17,26.258455276489254
614444,DUK,1990-10-18,26.912193298339844
614445,DUK,1990-10-19,27.45697593688965
614446,DUK,1990-10-22,28.219669342041016
614447,DUK,1990-10-23,27.56593132019043
614448,DUK,1990-10-24,26.912193298339844
614449,DUK,1990-10-25,26.912193298339844
614450,DUK,1990-10-26,26.367412567138672
614451,DUK,1990-10-29,26.47636985778809
614452,DUK,1990-10-30,27.348018646240234
614453,DUK,1990-10-31,27.783843994140625
614454,DUK,1990-11-01,28.1107120513916
614455,DUK,1990-11-02,27.892799377441406
614456,DUK,1990-11-05,27.45697593688965
614457,DUK,1990-11-06,27.13010597229004
614458,DUK,1990-11-07,26.367412567138672
614459,DUK,1990-11-08,26.69428062438965
614460,DUK,1990-11-09,26.47636985778809
614461,DUK,1990-11-12,26.69428062438965
614462,DUK,1990-11-13,26.47636985778809
614463,DUK,1990-11-14,26.258455276489254
614464,DUK,1990-11-15,25.8226318359375
614465,DUK,1990-11-16,25.8226318359375
614466,DUK,1990-11-19,25.71367454528809
614467,DUK,1990-11-20,25.604719161987305
614468,DUK,1990-11-21,26.04054450988769
614469,DUK,1990-11-23,25.71367454528809
614470,DUK,1990-11-26,25.93158721923828
614471,DUK,1990-11-27,25.93158721923828
614472,DUK,1990-11-28,26.258455276489254
614473,DUK,1990-11-29,26.258455276489254
614474,DUK,1990-11-30,26.912193298339844
614475,DUK,1990-12-03,27.348018646240234
614476,DUK,1990-12-04,27.892799377441406
614477,DUK,1990-12-05,27.45697593688965
614478,DUK,1990-12-06,27.021150588989254
614479,DUK,1990-12-07,26.69428062438965
614480,DUK,1990-12-10,26.258455276489254
614481,DUK,1990-12-11,26.258455276489254
614482,DUK,1990-12-12,26.585325241088867
614483,DUK,1990-12-13,26.69428062438965
614484,DUK,1990-12-14,26.912193298339844
614485,DUK,1990-12-17,26.912193298339844
614486,DUK,1990-12-18,27.674888610839844
614487,DUK,1990-12-19,27.45697593688965
614488,DUK,1990-12-20,27.021150588989254
614489,DUK,1990-12-21,27.56593132019043
614490,DUK,1990-12-24,27.45697593688965
614491,DUK,1990-12-26,27.45697593688965
614492,DUK,1990-12-27,27.45697593688965
614493,DUK,1990-12-28,26.803237915039062
614494,DUK,1990-12-31,26.69428062438965
614495,DUK,1991-01-02,26.47636985778809
614496,DUK,1991-01-03,26.367412567138672
614497,DUK,1991-01-04,26.367412567138672
614498,DUK,1991-01-07,26.258455276489254
614499,DUK,1991-01-08,26.367412567138672
614500,DUK,1991-01-09,26.258455276489254
614501,DUK,1991-01-10,26.47636985778809
614502,DUK,1991-01-11,26.04054450988769
614503,DUK,1991-01-14,24.95098114013672
614504,DUK,1991-01-15,25.495763778686523
614505,DUK,1991-01-16,25.38680648803711
614506,DUK,1991-01-17,26.14949989318848
614507,DUK,1991-01-18,25.27784919738769
614508,DUK,1991-01-21,25.495763778686523
614509,DUK,1991-01-22,24.297243118286133
614510,DUK,1991-01-23,24.406200408935547
614511,DUK,1991-01-24,24.624113082885746
614512,DUK,1991-01-25,24.624113082885746
614513,DUK,1991-01-28,24.297243118286133
614514,DUK,1991-01-29,24.297243118286133
614515,DUK,1991-01-30,24.079330444335938
614516,DUK,1991-01-31,24.079330444335938
614517,DUK,1991-02-01,23.75246238708496
614518,DUK,1991-02-04,23.86141967773437
614519,DUK,1991-02-05,23.86141967773437
614520,DUK,1991-02-06,24.18828773498535
614521,DUK,1991-02-07,24.733068466186523
614522,DUK,1991-02-08,25.168893814086918
614523,DUK,1991-02-11,25.38680648803711
614524,DUK,1991-02-12,24.95098114013672
614525,DUK,1991-02-13,25.059938430786133
614526,DUK,1991-02-14,24.406200408935547
614527,DUK,1991-02-15,24.406200408935547
614528,DUK,1991-02-19,24.624113082885746
614529,DUK,1991-02-20,24.515155792236328
614530,DUK,1991-02-21,24.733068466186523
614531,DUK,1991-02-22,24.842025756835938
614532,DUK,1991-02-25,24.95098114013672
614533,DUK,1991-02-26,24.515155792236328
614534,DUK,1991-02-27,24.406200408935547
614535,DUK,1991-02-28,24.733068466186523
614536,DUK,1991-03-01,24.406200408935547
614537,DUK,1991-03-04,23.97037506103516
614538,DUK,1991-03-05,23.86141967773437
614539,DUK,1991-03-06,23.425594329833984
614540,DUK,1991-03-07,23.643505096435547
614541,DUK,1991-03-08,23.425594329833984
614542,DUK,1991-03-11,23.643505096435547
614543,DUK,1991-03-12,23.86141967773437
614544,DUK,1991-03-13,24.297243118286133
614545,DUK,1991-03-14,24.733068466186523
614546,DUK,1991-03-15,24.733068466186523
614547,DUK,1991-03-18,24.624113082885746
614548,DUK,1991-03-19,24.515155792236328
614549,DUK,1991-03-20,24.624113082885746
614550,DUK,1991-03-21,24.733068466186523
614551,DUK,1991-03-22,25.059938430786133
614552,DUK,1991-03-25,25.495763778686523
614553,DUK,1991-03-26,25.38680648803711
614554,DUK,1991-03-27,24.95098114013672
614555,DUK,1991-03-28,25.059938430786133
614556,DUK,1991-04-01,24.733068466186523
614557,DUK,1991-04-02,25.38680648803711
614558,DUK,1991-04-03,25.27784919738769
614559,DUK,1991-04-04,25.38680648803711
614560,DUK,1991-04-05,24.95098114013672
614561,DUK,1991-04-08,25.38680648803711
614562,DUK,1991-04-09,24.95098114013672
614563,DUK,1991-04-10,24.95098114013672
614564,DUK,1991-04-11,25.059938430786133
614565,DUK,1991-04-12,25.168893814086918
614566,DUK,1991-04-15,25.059938430786133
614567,DUK,1991-04-16,24.842025756835938
614568,DUK,1991-04-17,25.059938430786133
614569,DUK,1991-04-18,24.733068466186523
614570,DUK,1991-04-19,24.624113082885746
614571,DUK,1991-04-22,24.842025756835938
614572,DUK,1991-04-23,24.95098114013672
614573,DUK,1991-04-24,24.733068466186523
614574,DUK,1991-04-25,24.515155792236328
614575,DUK,1991-04-26,24.406200408935547
614576,DUK,1991-04-29,24.079330444335938
614577,DUK,1991-04-30,24.18828773498535
614578,DUK,1991-05-01,24.624113082885746
614579,DUK,1991-05-02,24.624113082885746
614580,DUK,1991-05-03,24.624113082885746
614581,DUK,1991-05-06,24.515155792236328
614582,DUK,1991-05-07,24.842025756835938
614583,DUK,1991-05-08,24.842025756835938
614584,DUK,1991-05-09,24.842025756835938
614585,DUK,1991-05-10,24.624113082885746
614586,DUK,1991-05-13,24.079330444335938
614587,DUK,1991-05-14,23.75246238708496
614588,DUK,1991-05-15,23.97037506103516
614589,DUK,1991-05-16,24.18828773498535
614590,DUK,1991-05-17,24.406200408935547
614591,DUK,1991-05-20,24.406200408935547
614592,DUK,1991-05-21,24.297243118286133
614593,DUK,1991-05-22,23.97037506103516
614594,DUK,1991-05-23,24.18828773498535
614595,DUK,1991-05-24,23.75246238708496
614596,DUK,1991-05-28,23.75246238708496
614597,DUK,1991-05-29,24.079330444335938
614598,DUK,1991-05-30,24.406200408935547
614599,DUK,1991-05-31,24.18828773498535
614600,DUK,1991-06-03,24.079330444335938
614601,DUK,1991-06-04,23.97037506103516
614602,DUK,1991-06-05,23.97037506103516
614603,DUK,1991-06-06,24.18828773498535
614604,DUK,1991-06-07,23.86141967773437
614605,DUK,1991-06-10,23.97037506103516
614606,DUK,1991-06-11,24.18828773498535
614607,DUK,1991-06-12,24.18828773498535
614608,DUK,1991-06-13,24.624113082885746
614609,DUK,1991-06-14,24.842025756835938
614610,DUK,1991-06-17,24.406200408935547
614611,DUK,1991-06-18,23.97037506103516
614612,DUK,1991-06-19,24.079330444335938
614613,DUK,1991-06-20,24.406200408935547
614614,DUK,1991-06-21,24.406200408935547
614615,DUK,1991-06-24,24.18828773498535
614616,DUK,1991-06-25,24.406200408935547
614617,DUK,1991-06-26,24.18828773498535
614618,DUK,1991-06-27,24.18828773498535
614619,DUK,1991-06-28,24.079330444335938
614620,DUK,1991-07-01,24.297243118286133
614621,DUK,1991-07-02,24.515155792236328
614622,DUK,1991-07-03,24.297243118286133
614623,DUK,1991-07-05,24.297243118286133
614624,DUK,1991-07-08,24.406200408935547
614625,DUK,1991-07-09,24.297243118286133
614626,DUK,1991-07-10,24.297243118286133
614627,DUK,1991-07-11,24.406200408935547
614628,DUK,1991-07-12,24.95098114013672
614629,DUK,1991-07-15,24.842025756835938
614630,DUK,1991-07-16,24.515155792236328
614631,DUK,1991-07-17,24.733068466186523
614632,DUK,1991-07-18,24.95098114013672
614633,DUK,1991-07-19,24.624113082885746
614634,DUK,1991-07-22,24.95098114013672
614635,DUK,1991-07-23,24.624113082885746
614636,DUK,1991-07-24,24.624113082885746
614637,DUK,1991-07-25,25.168893814086918
614638,DUK,1991-07-26,25.27784919738769
614639,DUK,1991-07-29,25.8226318359375
614640,DUK,1991-07-30,26.04054450988769
614641,DUK,1991-07-31,25.495763778686523
614642,DUK,1991-08-01,25.38680648803711
614643,DUK,1991-08-02,25.8226318359375
614644,DUK,1991-08-05,25.71367454528809
614645,DUK,1991-08-06,26.14949989318848
614646,DUK,1991-08-07,26.04054450988769
614647,DUK,1991-08-08,26.04054450988769
614648,DUK,1991-08-09,25.93158721923828
614649,DUK,1991-08-12,25.604719161987305
614650,DUK,1991-08-13,25.8226318359375
614651,DUK,1991-08-14,26.04054450988769
614652,DUK,1991-08-15,26.47636985778809
614653,DUK,1991-08-16,26.47636985778809
614654,DUK,1991-08-19,25.71367454528809
614655,DUK,1991-08-20,26.04054450988769
614656,DUK,1991-08-21,26.367412567138672
614657,DUK,1991-08-22,26.585325241088867
614658,DUK,1991-08-23,26.47636985778809
614659,DUK,1991-08-26,26.47636985778809
614660,DUK,1991-08-27,26.69428062438965
614661,DUK,1991-08-28,26.803237915039062
614662,DUK,1991-08-29,26.14949989318848
614663,DUK,1991-08-30,26.14949989318848
614664,DUK,1991-09-03,26.258455276489254
614665,DUK,1991-09-04,26.14949989318848
614666,DUK,1991-09-05,25.93158721923828
614667,DUK,1991-09-06,25.93158721923828
614668,DUK,1991-09-09,26.04054450988769
614669,DUK,1991-09-10,26.04054450988769
614670,DUK,1991-09-11,26.258455276489254
614671,DUK,1991-09-12,26.367412567138672
614672,DUK,1991-09-13,26.367412567138672
614673,DUK,1991-09-16,26.69428062438965
614674,DUK,1991-09-17,26.47636985778809
614675,DUK,1991-09-18,26.585325241088867
614676,DUK,1991-09-19,26.585325241088867
614677,DUK,1991-09-20,26.912193298339844
614678,DUK,1991-09-23,26.585325241088867
614679,DUK,1991-09-24,26.69428062438965
614680,DUK,1991-09-25,27.13010597229004
614681,DUK,1991-09-26,27.348018646240234
614682,DUK,1991-09-27,27.892799377441406
614683,DUK,1991-09-30,28.219669342041016
614684,DUK,1991-10-01,28.764450073242188
614685,DUK,1991-10-02,28.437580108642575
614686,DUK,1991-10-03,28.3286247253418
614687,DUK,1991-10-04,28.1107120513916
614688,DUK,1991-10-07,27.892799377441406
614689,DUK,1991-10-08,27.892799377441406
614690,DUK,1991-10-09,27.348018646240234
614691,DUK,1991-10-10,27.45697593688965
614692,DUK,1991-10-11,27.239063262939453
614693,DUK,1991-10-14,27.45697593688965
614694,DUK,1991-10-15,27.45697593688965
614695,DUK,1991-10-16,27.45697593688965
614696,DUK,1991-10-17,27.45697593688965
614697,DUK,1991-10-18,27.021150588989254
614698,DUK,1991-10-21,26.803237915039062
614699,DUK,1991-10-22,26.803237915039062
614700,DUK,1991-10-23,26.912193298339844
614701,DUK,1991-10-24,26.912193298339844
614702,DUK,1991-10-25,26.912193298339844
614703,DUK,1991-10-28,27.13010597229004
614704,DUK,1991-10-29,27.45697593688965
614705,DUK,1991-10-30,27.56593132019043
614706,DUK,1991-10-31,27.348018646240234
614707,DUK,1991-11-01,27.239063262939453
614708,DUK,1991-11-04,27.13010597229004
614709,DUK,1991-11-05,27.021150588989254
614710,DUK,1991-11-06,27.348018646240234
614711,DUK,1991-11-07,27.674888610839844
614712,DUK,1991-11-08,26.912193298339844
614713,DUK,1991-11-11,26.69428062438965
614714,DUK,1991-11-12,27.239063262939453
614715,DUK,1991-11-13,27.348018646240234
614716,DUK,1991-11-14,27.45697593688965
614717,DUK,1991-11-15,27.021150588989254
614718,DUK,1991-11-18,26.912193298339844
614719,DUK,1991-11-19,26.47636985778809
614720,DUK,1991-11-20,26.803237915039062
614721,DUK,1991-11-21,27.239063262939453
614722,DUK,1991-11-22,27.13010597229004
614723,DUK,1991-11-25,27.239063262939453
614724,DUK,1991-11-26,27.021150588989254
614725,DUK,1991-11-27,27.348018646240234
614726,DUK,1991-11-29,27.13010597229004
614727,DUK,1991-12-02,28.00175666809082
614728,DUK,1991-12-03,28.219669342041016
614729,DUK,1991-12-04,28.00175666809082
614730,DUK,1991-12-05,28.1107120513916
614731,DUK,1991-12-06,28.546537399291992
614732,DUK,1991-12-09,28.219669342041016
614733,DUK,1991-12-10,28.3286247253418
614734,DUK,1991-12-11,28.655494689941406
614735,DUK,1991-12-12,28.982362747192383
614736,DUK,1991-12-13,28.437580108642575
614737,DUK,1991-12-16,28.1107120513916
614738,DUK,1991-12-17,27.674888610839844
614739,DUK,1991-12-18,27.892799377441406
614740,DUK,1991-12-19,28.00175666809082
614741,DUK,1991-12-20,28.546537399291992
614742,DUK,1991-12-23,28.87340545654297
614743,DUK,1991-12-24,28.87340545654297
614744,DUK,1991-12-26,29.091318130493164
614745,DUK,1991-12-27,29.200275421142575
614746,DUK,1991-12-30,30.071924209594727
614747,DUK,1991-12-31,30.50774955749512
614748,DUK,1992-01-02,30.18088150024414
614749,DUK,1992-01-03,30.18088150024414
614750,DUK,1992-01-06,29.74505615234375
614751,DUK,1992-01-07,29.527143478393555
614752,DUK,1992-01-08,29.63610076904297
614753,DUK,1992-01-09,29.418188095092773
614754,DUK,1992-01-10,29.091318130493164
614755,DUK,1992-01-13,28.3286247253418
614756,DUK,1992-01-14,28.764450073242188
614757,DUK,1992-01-15,28.437580108642575
614758,DUK,1992-01-16,27.56593132019043
614759,DUK,1992-01-17,27.783843994140625
614760,DUK,1992-01-20,27.45697593688965
614761,DUK,1992-01-21,28.00175666809082
614762,DUK,1992-01-22,28.87340545654297
614763,DUK,1992-01-23,28.437580108642575
614764,DUK,1992-01-24,29.30923080444336
614765,DUK,1992-01-27,28.982362747192383
614766,DUK,1992-01-28,28.764450073242188
614767,DUK,1992-01-29,28.764450073242188
614768,DUK,1992-01-30,28.546537399291992
614769,DUK,1992-01-31,28.546537399291992
614770,DUK,1992-02-03,28.437580108642575
614771,DUK,1992-02-04,28.3286247253418
614772,DUK,1992-02-05,27.892799377441406
614773,DUK,1992-02-06,28.219669342041016
614774,DUK,1992-02-07,28.00175666809082
614775,DUK,1992-02-10,27.56593132019043
614776,DUK,1992-02-11,28.00175666809082
614777,DUK,1992-02-12,28.1107120513916
614778,DUK,1992-02-13,27.783843994140625
614779,DUK,1992-02-14,27.674888610839844
614780,DUK,1992-02-18,27.892799377441406
614781,DUK,1992-02-19,27.892799377441406
614782,DUK,1992-02-20,28.219669342041016
614783,DUK,1992-02-21,27.45697593688965
614784,DUK,1992-02-24,27.783843994140625
614785,DUK,1992-02-25,28.00175666809082
614786,DUK,1992-02-26,28.00175666809082
614787,DUK,1992-02-27,27.674888610839844
614788,DUK,1992-02-28,27.783843994140625
614789,DUK,1992-03-02,27.783843994140625
614790,DUK,1992-03-03,28.1107120513916
614791,DUK,1992-03-04,28.00175666809082
614792,DUK,1992-03-05,27.783843994140625
614793,DUK,1992-03-06,27.56593132019043
614794,DUK,1992-03-09,28.00175666809082
614795,DUK,1992-03-10,28.00175666809082
614796,DUK,1992-03-11,27.674888610839844
614797,DUK,1992-03-12,27.674888610839844
614798,DUK,1992-03-13,27.783843994140625
614799,DUK,1992-03-16,27.892799377441406
614800,DUK,1992-03-17,27.892799377441406
614801,DUK,1992-03-18,28.219669342041016
614802,DUK,1992-03-19,28.1107120513916
614803,DUK,1992-03-20,28.219669342041016
614804,DUK,1992-03-23,28.1107120513916
614805,DUK,1992-03-24,28.1107120513916
614806,DUK,1992-03-25,27.892799377441406
614807,DUK,1992-03-26,27.892799377441406
614808,DUK,1992-03-27,27.56593132019043
614809,DUK,1992-03-30,27.674888610839844
614810,DUK,1992-03-31,27.892799377441406
614811,DUK,1992-04-01,28.219669342041016
614812,DUK,1992-04-02,28.00175666809082
614813,DUK,1992-04-03,28.1107120513916
614814,DUK,1992-04-06,28.3286247253418
614815,DUK,1992-04-07,28.219669342041016
614816,DUK,1992-04-08,28.219669342041016
614817,DUK,1992-04-09,28.546537399291992
614818,DUK,1992-04-10,28.437580108642575
614819,DUK,1992-04-13,28.546537399291992
614820,DUK,1992-04-14,28.982362747192383
614821,DUK,1992-04-15,29.63610076904297
614822,DUK,1992-04-16,29.527143478393555
614823,DUK,1992-04-20,28.982362747192383
614824,DUK,1992-04-21,28.982362747192383
614825,DUK,1992-04-22,29.200275421142575
614826,DUK,1992-04-23,29.200275421142575
614827,DUK,1992-04-24,28.982362747192383
614828,DUK,1992-04-27,28.982362747192383
614829,DUK,1992-04-28,29.418188095092773
614830,DUK,1992-04-29,29.527143478393555
614831,DUK,1992-04-30,29.527143478393555
614832,DUK,1992-05-01,29.418188095092773
614833,DUK,1992-05-04,29.63610076904297
614834,DUK,1992-05-05,30.071924209594727
614835,DUK,1992-05-06,30.071924209594727
614836,DUK,1992-05-07,30.18088150024414
614837,DUK,1992-05-08,30.071924209594727
614838,DUK,1992-05-11,30.071924209594727
614839,DUK,1992-05-12,29.962968826293945
614840,DUK,1992-05-13,29.854013442993164
614841,DUK,1992-05-14,29.854013442993164
614842,DUK,1992-05-15,29.962968826293945
614843,DUK,1992-05-18,29.74505615234375
614844,DUK,1992-05-19,29.962968826293945
614845,DUK,1992-05-20,30.071924209594727
614846,DUK,1992-05-21,29.74505615234375
614847,DUK,1992-05-22,29.854013442993164
614848,DUK,1992-05-26,29.30923080444336
614849,DUK,1992-05-27,29.30923080444336
614850,DUK,1992-05-28,29.527143478393555
614851,DUK,1992-05-29,29.418188095092773
614852,DUK,1992-06-01,29.30923080444336
614853,DUK,1992-06-02,29.418188095092773
614854,DUK,1992-06-03,29.418188095092773
614855,DUK,1992-06-04,29.30923080444336
614856,DUK,1992-06-05,29.527143478393555
614857,DUK,1992-06-08,29.527143478393555
614858,DUK,1992-06-09,29.527143478393555
614859,DUK,1992-06-10,29.527143478393555
614860,DUK,1992-06-11,29.63610076904297
614861,DUK,1992-06-12,30.071924209594727
614862,DUK,1992-06-15,29.962968826293945
614863,DUK,1992-06-16,30.071924209594727
614864,DUK,1992-06-17,29.854013442993164
614865,DUK,1992-06-18,29.74505615234375
614866,DUK,1992-06-19,29.74505615234375
614867,DUK,1992-06-22,29.63610076904297
614868,DUK,1992-06-23,29.527143478393555
614869,DUK,1992-06-24,29.418188095092773
614870,DUK,1992-06-25,29.63610076904297
614871,DUK,1992-06-26,29.418188095092773
614872,DUK,1992-06-29,29.74505615234375
614873,DUK,1992-06-30,29.854013442993164
614874,DUK,1992-07-01,30.071924209594727
614875,DUK,1992-07-02,30.18088150024414
614876,DUK,1992-07-06,30.50774955749512
614877,DUK,1992-07-07,30.834619522094727
614878,DUK,1992-07-08,31.161487579345703
614879,DUK,1992-07-09,30.834619522094727
614880,DUK,1992-07-10,31.05253028869629
614881,DUK,1992-07-13,31.05253028869629
614882,DUK,1992-07-14,31.05253028869629
614883,DUK,1992-07-15,31.161487579345703
614884,DUK,1992-07-16,31.161487579345703
614885,DUK,1992-07-17,31.161487579345703
614886,DUK,1992-07-20,31.161487579345703
614887,DUK,1992-07-21,31.161487579345703
614888,DUK,1992-07-22,30.943574905395508
614889,DUK,1992-07-23,31.05253028869629
614890,DUK,1992-07-24,30.943574905395508
614891,DUK,1992-07-27,31.05253028869629
614892,DUK,1992-07-28,31.3794002532959
614893,DUK,1992-07-29,31.597312927246094
614894,DUK,1992-07-30,31.597312927246094
614895,DUK,1992-07-31,31.48835563659668
614896,DUK,1992-08-03,31.48835563659668
614897,DUK,1992-08-04,31.597312927246094
614898,DUK,1992-08-05,31.3794002532959
614899,DUK,1992-08-06,31.3794002532959
614900,DUK,1992-08-07,31.48835563659668
614901,DUK,1992-08-10,31.27044486999512
614902,DUK,1992-08-11,31.161487579345703
614903,DUK,1992-08-12,31.27044486999512
614904,DUK,1992-08-13,31.27044486999512
614905,DUK,1992-08-14,31.27044486999512
614906,DUK,1992-08-17,31.161487579345703
614907,DUK,1992-08-18,31.3794002532959
614908,DUK,1992-08-19,31.48835563659668
614909,DUK,1992-08-20,31.706268310546875
614910,DUK,1992-08-21,31.81522560119629
614911,DUK,1992-08-24,31.706268310546875
614912,DUK,1992-08-25,31.48835563659668
614913,DUK,1992-08-26,31.3794002532959
614914,DUK,1992-08-27,31.48835563659668
614915,DUK,1992-08-28,31.597312927246094
614916,DUK,1992-08-31,31.597312927246094
614917,DUK,1992-09-01,31.3794002532959
614918,DUK,1992-09-02,31.3794002532959
614919,DUK,1992-09-03,31.27044486999512
614920,DUK,1992-09-04,31.3794002532959
614921,DUK,1992-09-08,31.27044486999512
614922,DUK,1992-09-09,31.27044486999512
614923,DUK,1992-09-10,31.27044486999512
614924,DUK,1992-09-11,31.161487579345703
614925,DUK,1992-09-14,31.161487579345703
614926,DUK,1992-09-15,30.834619522094727
614927,DUK,1992-09-16,30.943574905395508
614928,DUK,1992-09-17,30.834619522094727
614929,DUK,1992-09-18,30.943574905395508
614930,DUK,1992-09-21,30.943574905395508
614931,DUK,1992-09-22,30.834619522094727
614932,DUK,1992-09-23,30.834619522094727
614933,DUK,1992-09-24,30.943574905395508
614934,DUK,1992-09-25,31.161487579345703
614935,DUK,1992-09-28,31.27044486999512
614936,DUK,1992-09-29,31.3794002532959
614937,DUK,1992-09-30,31.3794002532959
614938,DUK,1992-10-01,31.27044486999512
614939,DUK,1992-10-02,30.943574905395508
614940,DUK,1992-10-05,30.725662231445312
614941,DUK,1992-10-06,30.834619522094727
614942,DUK,1992-10-07,30.725662231445312
614943,DUK,1992-10-08,30.834619522094727
614944,DUK,1992-10-09,30.398794174194336
614945,DUK,1992-10-12,30.725662231445312
614946,DUK,1992-10-13,30.725662231445312
614947,DUK,1992-10-14,30.61670684814453
614948,DUK,1992-10-15,30.834619522094727
614949,DUK,1992-10-16,30.834619522094727
614950,DUK,1992-10-19,30.834619522094727
614951,DUK,1992-10-20,30.725662231445312
614952,DUK,1992-10-21,30.50774955749512
614953,DUK,1992-10-22,30.50774955749512
614954,DUK,1992-10-23,30.50774955749512
614955,DUK,1992-10-26,30.61670684814453
614956,DUK,1992-10-27,30.50774955749512
614957,DUK,1992-10-28,30.725662231445312
614958,DUK,1992-10-29,31.161487579345703
614959,DUK,1992-10-30,31.161487579345703
614960,DUK,1992-11-02,31.3794002532959
614961,DUK,1992-11-03,30.943574905395508
614962,DUK,1992-11-04,30.943574905395508
614963,DUK,1992-11-05,31.161487579345703
614964,DUK,1992-11-06,30.61670684814453
614965,DUK,1992-11-09,30.50774955749512
614966,DUK,1992-11-10,30.725662231445312
614967,DUK,1992-11-11,30.725662231445312
614968,DUK,1992-11-12,30.61670684814453
614969,DUK,1992-11-13,30.398794174194336
614970,DUK,1992-11-16,30.50774955749512
614971,DUK,1992-11-17,30.725662231445312
614972,DUK,1992-11-18,31.05253028869629
614973,DUK,1992-11-19,30.834619522094727
614974,DUK,1992-11-20,31.161487579345703
614975,DUK,1992-11-23,31.161487579345703
614976,DUK,1992-11-24,30.943574905395508
614977,DUK,1992-11-25,30.943574905395508
614978,DUK,1992-11-27,30.943574905395508
614979,DUK,1992-11-30,31.05253028869629
614980,DUK,1992-12-01,31.05253028869629
614981,DUK,1992-12-02,31.05253028869629
614982,DUK,1992-12-03,30.943574905395508
614983,DUK,1992-12-04,30.943574905395508
614984,DUK,1992-12-07,31.161487579345703
614985,DUK,1992-12-08,31.05253028869629
614986,DUK,1992-12-09,31.05253028869629
614987,DUK,1992-12-10,31.05253028869629
614988,DUK,1992-12-11,31.27044486999512
614989,DUK,1992-12-14,31.3794002532959
614990,DUK,1992-12-15,31.81522560119629
614991,DUK,1992-12-16,31.92418098449707
614992,DUK,1992-12-17,31.92418098449707
614993,DUK,1992-12-18,32.142093658447266
614994,DUK,1992-12-21,32.36000442504883
614995,DUK,1992-12-22,32.468963623046875
614996,DUK,1992-12-23,32.36000442504883
614997,DUK,1992-12-24,32.25104904174805
614998,DUK,1992-12-28,32.142093658447266
614999,DUK,1992-12-29,31.81522560119629
615000,DUK,1992-12-30,31.92418098449707
615001,DUK,1992-12-31,31.48835563659668
615002,DUK,1993-01-04,31.81522560119629
615003,DUK,1993-01-05,31.597312927246094
615004,DUK,1993-01-06,31.81522560119629
615005,DUK,1993-01-07,31.597312927246094
615006,DUK,1993-01-08,31.05253028869629
615007,DUK,1993-01-11,31.05253028869629
615008,DUK,1993-01-12,31.05253028869629
615009,DUK,1993-01-13,31.27044486999512
615010,DUK,1993-01-14,31.27044486999512
615011,DUK,1993-01-15,31.27044486999512
615012,DUK,1993-01-18,31.27044486999512
615013,DUK,1993-01-19,31.27044486999512
615014,DUK,1993-01-20,31.161487579345703
615015,DUK,1993-01-21,31.3794002532959
615016,DUK,1993-01-22,31.48835563659668
615017,DUK,1993-01-25,31.597312927246094
615018,DUK,1993-01-26,31.3794002532959
615019,DUK,1993-01-27,31.3794002532959
615020,DUK,1993-01-28,31.92418098449707
615021,DUK,1993-01-29,32.033138275146484
615022,DUK,1993-02-01,32.142093658447266
615023,DUK,1993-02-02,32.142093658447266
615024,DUK,1993-02-03,32.577919006347656
615025,DUK,1993-02-04,33.01374435424805
615026,DUK,1993-02-05,32.79582977294922
615027,DUK,1993-02-08,32.468963623046875
615028,DUK,1993-02-09,32.468963623046875
615029,DUK,1993-02-10,32.577919006347656
615030,DUK,1993-02-11,32.577919006347656
615031,DUK,1993-02-12,32.577919006347656
615032,DUK,1993-02-16,32.36000442504883
615033,DUK,1993-02-17,32.68687438964844
615034,DUK,1993-02-18,32.79582977294922
615035,DUK,1993-02-19,33.340614318847656
615036,DUK,1993-02-22,33.88539505004883
615037,DUK,1993-02-23,33.77643966674805
615038,DUK,1993-02-24,33.66748046875
615039,DUK,1993-02-25,33.44956970214844
615040,DUK,1993-02-26,33.44956970214844
615041,DUK,1993-03-01,33.44956970214844
615042,DUK,1993-03-02,33.66748046875
615043,DUK,1993-03-03,33.88539505004883
615044,DUK,1993-03-04,34.43017578125
615045,DUK,1993-03-05,33.88539505004883
615046,DUK,1993-03-08,34.21226119995117
615047,DUK,1993-03-09,34.10330581665039
615048,DUK,1993-03-10,34.21226119995117
615049,DUK,1993-03-11,34.10330581665039
615050,DUK,1993-03-12,33.340614318847656
615051,DUK,1993-03-15,33.23165512084961
615052,DUK,1993-03-16,33.44956970214844
615053,DUK,1993-03-17,33.340614318847656
615054,DUK,1993-03-18,33.99435043334961
615055,DUK,1993-03-19,34.32122039794922
615056,DUK,1993-03-22,33.99435043334961
615057,DUK,1993-03-23,33.99435043334961
615058,DUK,1993-03-24,34.10330581665039
615059,DUK,1993-03-25,34.21226119995117
615060,DUK,1993-03-26,33.99435043334961
615061,DUK,1993-03-29,34.32122039794922
615062,DUK,1993-03-30,34.53913116455078
615063,DUK,1993-03-31,34.21226119995117
615064,DUK,1993-04-01,34.43017578125
615065,DUK,1993-04-02,34.10330581665039
615066,DUK,1993-04-05,34.10330581665039
615067,DUK,1993-04-06,34.43017578125
615068,DUK,1993-04-07,34.64808654785156
615069,DUK,1993-04-08,34.53913116455078
615070,DUK,1993-04-12,35.08391189575195
615071,DUK,1993-04-13,35.192867279052734
615072,DUK,1993-04-14,35.41078186035156
615073,DUK,1993-04-15,35.519737243652344
615074,DUK,1993-04-16,35.84660720825195
615075,DUK,1993-04-19,35.519737243652344
615076,DUK,1993-04-20,35.08391189575195
615077,DUK,1993-04-21,34.97495651245117
615078,DUK,1993-04-22,34.64808654785156
615079,DUK,1993-04-23,34.64808654785156
615080,DUK,1993-04-26,34.43017578125
615081,DUK,1993-04-27,34.32122039794922
615082,DUK,1993-04-28,34.10330581665039
615083,DUK,1993-04-29,34.10330581665039
615084,DUK,1993-04-30,34.21226119995117
615085,DUK,1993-05-03,34.21226119995117
615086,DUK,1993-05-04,34.43017578125
615087,DUK,1993-05-05,34.53913116455078
615088,DUK,1993-05-06,34.53913116455078
615089,DUK,1993-05-07,34.53913116455078
615090,DUK,1993-05-10,33.55852508544922
615091,DUK,1993-05-11,33.88539505004883
615092,DUK,1993-05-12,33.88539505004883
615093,DUK,1993-05-13,33.23165512084961
615094,DUK,1993-05-14,32.79582977294922
615095,DUK,1993-05-17,32.577919006347656
615096,DUK,1993-05-18,32.68687438964844
615097,DUK,1993-05-19,33.12269973754883
615098,DUK,1993-05-20,33.340614318847656
615099,DUK,1993-05-21,33.12269973754883
615100,DUK,1993-05-24,33.01374435424805
615101,DUK,1993-05-25,33.44956970214844
615102,DUK,1993-05-26,34.21226119995117
615103,DUK,1993-05-27,33.99435043334961
615104,DUK,1993-05-28,33.99435043334961
615105,DUK,1993-06-01,34.43017578125
615106,DUK,1993-06-02,34.43017578125
615107,DUK,1993-06-03,34.10330581665039
615108,DUK,1993-06-04,33.99435043334961
615109,DUK,1993-06-07,34.10330581665039
615110,DUK,1993-06-08,33.77643966674805
615111,DUK,1993-06-09,34.10330581665039
615112,DUK,1993-06-10,34.43017578125
615113,DUK,1993-06-11,34.64808654785156
615114,DUK,1993-06-14,34.53913116455078
615115,DUK,1993-06-15,34.32122039794922
615116,DUK,1993-06-16,34.64808654785156
615117,DUK,1993-06-17,34.53913116455078
615118,DUK,1993-06-18,34.21226119995117
615119,DUK,1993-06-21,34.43017578125
615120,DUK,1993-06-22,34.32122039794922
615121,DUK,1993-06-23,34.21226119995117
615122,DUK,1993-06-24,34.64808654785156
615123,DUK,1993-06-25,34.64808654785156
615124,DUK,1993-06-28,34.97495651245117
615125,DUK,1993-06-29,34.64808654785156
615126,DUK,1993-06-30,34.75704574584961
615127,DUK,1993-07-01,34.75704574584961
615128,DUK,1993-07-02,34.86600112915039
615129,DUK,1993-07-06,35.30182647705078
615130,DUK,1993-07-07,35.30182647705078
615131,DUK,1993-07-08,35.628692626953125
615132,DUK,1993-07-09,35.84660720825195
615133,DUK,1993-07-12,35.955562591552734
615134,DUK,1993-07-13,36.1734733581543
615135,DUK,1993-07-14,36.391387939453125
615136,DUK,1993-07-15,36.50034332275391
615137,DUK,1993-07-16,36.60929870605469
615138,DUK,1993-07-19,36.9361686706543
615139,DUK,1993-07-20,36.9361686706543
615140,DUK,1993-07-21,37.04512405395508
615141,DUK,1993-07-22,36.60929870605469
615142,DUK,1993-07-23,36.718257904052734
615143,DUK,1993-07-26,36.9361686706543
615144,DUK,1993-07-27,36.82721328735352
615145,DUK,1993-07-28,36.82721328735352
615146,DUK,1993-07-29,37.15407943725586
615147,DUK,1993-07-30,37.04512405395508
615148,DUK,1993-08-02,37.04512405395508
615149,DUK,1993-08-03,37.15407943725586
615150,DUK,1993-08-04,37.04512405395508
615151,DUK,1993-08-05,37.26303863525391
615152,DUK,1993-08-06,37.15407943725586
615153,DUK,1993-08-09,36.718257904052734
615154,DUK,1993-08-10,36.60929870605469
615155,DUK,1993-08-11,36.82721328735352
615156,DUK,1993-08-12,36.718257904052734
615157,DUK,1993-08-13,36.718257904052734
615158,DUK,1993-08-16,36.60929870605469
615159,DUK,1993-08-17,36.60929870605469
615160,DUK,1993-08-18,36.60929870605469
615161,DUK,1993-08-19,36.60929870605469
615162,DUK,1993-08-20,36.718257904052734
615163,DUK,1993-08-23,36.718257904052734
615164,DUK,1993-08-24,36.9361686706543
615165,DUK,1993-08-25,36.82721328735352
615166,DUK,1993-08-26,36.82721328735352
615167,DUK,1993-08-27,36.60929870605469
615168,DUK,1993-08-30,36.82721328735352
615169,DUK,1993-08-31,36.9361686706543
615170,DUK,1993-09-01,37.15407943725586
615171,DUK,1993-09-02,37.15407943725586
615172,DUK,1993-09-03,37.37199401855469
615173,DUK,1993-09-07,37.58990478515625
615174,DUK,1993-09-08,37.91677474975586
615175,DUK,1993-09-09,37.80781936645508
615176,DUK,1993-09-10,38.13468933105469
615177,DUK,1993-09-13,38.67947006225586
615178,DUK,1993-09-14,38.57051467895508
615179,DUK,1993-09-15,39.11529541015625
615180,DUK,1993-09-16,38.78842544555664
615181,DUK,1993-09-17,38.78842544555664
615182,DUK,1993-09-20,38.46155548095703
615183,DUK,1993-09-21,38.35260009765625
615184,DUK,1993-09-22,38.13468933105469
615185,DUK,1993-09-23,38.35260009765625
615186,DUK,1993-09-24,38.24364471435547
615187,DUK,1993-09-27,38.46155548095703
615188,DUK,1993-09-28,38.13468933105469
615189,DUK,1993-09-29,37.91677474975586
615190,DUK,1993-09-30,37.80781936645508
615191,DUK,1993-10-01,38.02573013305664
615192,DUK,1993-10-04,38.02573013305664
615193,DUK,1993-10-05,37.48094940185547
615194,DUK,1993-10-06,37.6988639831543
615195,DUK,1993-10-07,37.04512405395508
615196,DUK,1993-10-08,37.48094940185547
615197,DUK,1993-10-11,37.48094940185547
615198,DUK,1993-10-12,37.26303863525391
615199,DUK,1993-10-13,37.26303863525391
615200,DUK,1993-10-14,37.37199401855469
615201,DUK,1993-10-15,37.6988639831543
615202,DUK,1993-10-18,37.80781936645508
615203,DUK,1993-10-19,38.02573013305664
615204,DUK,1993-10-20,38.13468933105469
615205,DUK,1993-10-21,37.6988639831543
615206,DUK,1993-10-22,37.04512405395508
615207,DUK,1993-10-25,37.26303863525391
615208,DUK,1993-10-26,37.6988639831543
615209,DUK,1993-10-27,37.6988639831543
615210,DUK,1993-10-28,38.24364471435547
615211,DUK,1993-10-29,38.13468933105469
615212,DUK,1993-11-01,37.91677474975586
615213,DUK,1993-11-02,36.9361686706543
615214,DUK,1993-11-03,35.30182647705078
615215,DUK,1993-11-04,34.97495651245117
615216,DUK,1993-11-05,35.08391189575195
615217,DUK,1993-11-08,34.86600112915039
615218,DUK,1993-11-09,35.08391189575195
615219,DUK,1993-11-10,35.628692626953125
615220,DUK,1993-11-11,34.86600112915039
615221,DUK,1993-11-12,35.30182647705078
615222,DUK,1993-11-15,35.08391189575195
615223,DUK,1993-11-16,36.391387939453125
615224,DUK,1993-11-17,36.50034332275391
615225,DUK,1993-11-18,36.391387939453125
615226,DUK,1993-11-19,36.391387939453125
615227,DUK,1993-11-22,36.391387939453125
615228,DUK,1993-11-23,36.718257904052734
615229,DUK,1993-11-24,36.718257904052734
615230,DUK,1993-11-26,37.15407943725586
615231,DUK,1993-11-29,37.37199401855469
615232,DUK,1993-11-30,36.60929870605469
615233,DUK,1993-12-01,35.84660720825195
615234,DUK,1993-12-02,36.1734733581543
615235,DUK,1993-12-03,36.06451797485352
615236,DUK,1993-12-06,36.391387939453125
615237,DUK,1993-12-07,36.60929870605469
615238,DUK,1993-12-08,36.06451797485352
615239,DUK,1993-12-09,36.1734733581543
615240,DUK,1993-12-10,36.06451797485352
615241,DUK,1993-12-13,36.391387939453125
615242,DUK,1993-12-14,36.1734733581543
615243,DUK,1993-12-15,36.28243255615234
615244,DUK,1993-12-16,36.60929870605469
615245,DUK,1993-12-17,36.82721328735352
615246,DUK,1993-12-20,36.9361686706543
615247,DUK,1993-12-21,37.15407943725586
615248,DUK,1993-12-22,37.91677474975586
615249,DUK,1993-12-23,37.91677474975586
615250,DUK,1993-12-27,38.35260009765625
615251,DUK,1993-12-28,38.13468933105469
615252,DUK,1993-12-29,37.80781936645508
615253,DUK,1993-12-30,37.91677474975586
615254,DUK,1993-12-31,36.9361686706543
615255,DUK,1994-01-03,37.04512405395508
615256,DUK,1994-01-04,37.26303863525391
615257,DUK,1994-01-05,37.04512405395508
615258,DUK,1994-01-06,36.391387939453125
615259,DUK,1994-01-07,36.9361686706543
615260,DUK,1994-01-10,37.15407943725586
615261,DUK,1994-01-11,36.718257904052734
615262,DUK,1994-01-12,37.15407943725586
615263,DUK,1994-01-13,36.9361686706543
615264,DUK,1994-01-14,36.82721328735352
615265,DUK,1994-01-17,36.28243255615234
615266,DUK,1994-01-18,36.1734733581543
615267,DUK,1994-01-19,36.1734733581543
615268,DUK,1994-01-20,36.391387939453125
615269,DUK,1994-01-21,36.28243255615234
615270,DUK,1994-01-24,35.628692626953125
615271,DUK,1994-01-25,35.41078186035156
615272,DUK,1994-01-26,36.06451797485352
615273,DUK,1994-01-27,37.04512405395508
615274,DUK,1994-01-28,36.9361686706543
615275,DUK,1994-01-31,36.60929870605469
615276,DUK,1994-02-01,36.391387939453125
615277,DUK,1994-02-02,36.391387939453125
615278,DUK,1994-02-03,35.955562591552734
615279,DUK,1994-02-04,35.192867279052734
615280,DUK,1994-02-07,35.08391189575195
615281,DUK,1994-02-08,34.75704574584961
615282,DUK,1994-02-09,34.97495651245117
615283,DUK,1994-02-10,34.32122039794922
615284,DUK,1994-02-11,34.53913116455078
615285,DUK,1994-02-14,34.43017578125
615286,DUK,1994-02-15,34.53913116455078
615287,DUK,1994-02-16,34.10330581665039
615288,DUK,1994-02-17,33.55852508544922
615289,DUK,1994-02-18,33.01374435424805
615290,DUK,1994-02-22,33.66748046875
615291,DUK,1994-02-23,33.340614318847656
615292,DUK,1994-02-24,33.12269973754883
615293,DUK,1994-02-25,33.01374435424805
615294,DUK,1994-02-28,33.66748046875
615295,DUK,1994-03-01,33.55852508544922
615296,DUK,1994-03-02,33.66748046875
615297,DUK,1994-03-03,33.77643966674805
615298,DUK,1994-03-04,34.10330581665039
615299,DUK,1994-03-07,34.10330581665039
615300,DUK,1994-03-08,34.10330581665039
615301,DUK,1994-03-09,33.66748046875
615302,DUK,1994-03-10,33.01374435424805
615303,DUK,1994-03-11,33.44956970214844
615304,DUK,1994-03-14,33.23165512084961
615305,DUK,1994-03-15,32.79582977294922
615306,DUK,1994-03-16,33.44956970214844
615307,DUK,1994-03-17,33.340614318847656
615308,DUK,1994-03-18,32.904788970947266
615309,DUK,1994-03-21,32.904788970947266
615310,DUK,1994-03-22,33.12269973754883
615311,DUK,1994-03-23,32.904788970947266
615312,DUK,1994-03-24,32.79582977294922
615313,DUK,1994-03-25,32.68687438964844
615314,DUK,1994-03-28,33.01374435424805
615315,DUK,1994-03-29,32.142093658447266
615316,DUK,1994-03-30,31.706268310546875
615317,DUK,1994-03-31,31.48835563659668
615318,DUK,1994-04-04,30.943574905395508
615319,DUK,1994-04-05,31.48835563659668
615320,DUK,1994-04-06,31.27044486999512
615321,DUK,1994-04-07,31.161487579345703
615322,DUK,1994-04-08,30.834619522094727
615323,DUK,1994-04-11,30.725662231445312
615324,DUK,1994-04-12,30.943574905395508
615325,DUK,1994-04-13,31.05253028869629
615326,DUK,1994-04-14,31.05253028869629
615327,DUK,1994-04-15,30.943574905395508
615328,DUK,1994-04-18,30.943574905395508
615329,DUK,1994-04-19,31.27044486999512
615330,DUK,1994-04-20,31.92418098449707
615331,DUK,1994-04-21,32.033138275146484
615332,DUK,1994-04-22,31.48835563659668
615333,DUK,1994-04-25,32.033138275146484
615334,DUK,1994-04-26,31.706268310546875
615335,DUK,1994-04-28,31.597312927246094
615336,DUK,1994-04-29,31.92418098449707
615337,DUK,1994-05-02,32.142093658447266
615338,DUK,1994-05-03,31.92418098449707
615339,DUK,1994-05-04,31.706268310546875
615340,DUK,1994-05-05,31.706268310546875
615341,DUK,1994-05-06,31.05253028869629
615342,DUK,1994-05-09,29.63610076904297
615343,DUK,1994-05-10,29.63610076904297
615344,DUK,1994-05-11,29.30923080444336
615345,DUK,1994-05-12,29.30923080444336
615346,DUK,1994-05-13,30.18088150024414
615347,DUK,1994-05-16,30.071924209594727
615348,DUK,1994-05-17,30.289838790893555
615349,DUK,1994-05-18,30.943574905395508
615350,DUK,1994-05-19,31.27044486999512
615351,DUK,1994-05-20,31.05253028869629
615352,DUK,1994-05-23,31.05253028869629
615353,DUK,1994-05-24,31.161487579345703
615354,DUK,1994-05-25,31.3794002532959
615355,DUK,1994-05-26,31.48835563659668
615356,DUK,1994-05-27,31.597312927246094
615357,DUK,1994-05-31,31.597312927246094
615358,DUK,1994-06-01,31.597312927246094
615359,DUK,1994-06-02,31.706268310546875
615360,DUK,1994-06-03,31.81522560119629
615361,DUK,1994-06-06,32.033138275146484
615362,DUK,1994-06-07,32.142093658447266
615363,DUK,1994-06-08,31.92418098449707
615364,DUK,1994-06-09,32.033138275146484
615365,DUK,1994-06-10,32.033138275146484
615366,DUK,1994-06-13,32.033138275146484
615367,DUK,1994-06-14,32.033138275146484
615368,DUK,1994-06-15,31.81522560119629
615369,DUK,1994-06-16,31.706268310546875
615370,DUK,1994-06-17,31.27044486999512
615371,DUK,1994-06-20,31.3794002532959
615372,DUK,1994-06-21,31.161487579345703
615373,DUK,1994-06-22,31.3794002532959
615374,DUK,1994-06-23,30.943574905395508
615375,DUK,1994-06-24,30.61670684814453
615376,DUK,1994-06-27,30.61670684814453
615377,DUK,1994-06-28,30.943574905395508
615378,DUK,1994-06-29,31.3794002532959
615379,DUK,1994-06-30,31.161487579345703
615380,DUK,1994-07-01,31.48835563659668
615381,DUK,1994-07-05,31.3794002532959
615382,DUK,1994-07-06,31.48835563659668
615383,DUK,1994-07-07,31.92418098449707
615384,DUK,1994-07-08,31.81522560119629
615385,DUK,1994-07-11,31.597312927246094
615386,DUK,1994-07-12,31.706268310546875
615387,DUK,1994-07-13,31.706268310546875
615388,DUK,1994-07-14,32.142093658447266
615389,DUK,1994-07-15,32.36000442504883
615390,DUK,1994-07-18,31.81522560119629
615391,DUK,1994-07-19,31.81522560119629
615392,DUK,1994-07-20,31.706268310546875
615393,DUK,1994-07-21,31.92418098449707
615394,DUK,1994-07-22,32.36000442504883
615395,DUK,1994-07-25,32.468963623046875
615396,DUK,1994-07-26,32.468963623046875
615397,DUK,1994-07-27,32.468963623046875
615398,DUK,1994-07-28,32.904788970947266
615399,DUK,1994-07-29,33.340614318847656
615400,DUK,1994-08-01,34.21226119995117
615401,DUK,1994-08-02,34.43017578125
615402,DUK,1994-08-03,34.43017578125
615403,DUK,1994-08-04,34.53913116455078
615404,DUK,1994-08-05,34.21226119995117
615405,DUK,1994-08-08,33.77643966674805
615406,DUK,1994-08-09,33.66748046875
615407,DUK,1994-08-10,33.77643966674805
615408,DUK,1994-08-11,33.66748046875
615409,DUK,1994-08-12,33.66748046875
615410,DUK,1994-08-15,33.66748046875
615411,DUK,1994-08-16,33.44956970214844
615412,DUK,1994-08-17,33.12269973754883
615413,DUK,1994-08-18,32.68687438964844
615414,DUK,1994-08-19,32.79582977294922
615415,DUK,1994-08-22,33.01374435424805
615416,DUK,1994-08-23,33.01374435424805
615417,DUK,1994-08-24,33.23165512084961
615418,DUK,1994-08-25,33.01374435424805
615419,DUK,1994-08-26,33.55852508544922
615420,DUK,1994-08-29,33.77643966674805
615421,DUK,1994-08-30,33.77643966674805
615422,DUK,1994-08-31,33.77643966674805
615423,DUK,1994-09-01,33.340614318847656
615424,DUK,1994-09-02,33.12269973754883
615425,DUK,1994-09-06,33.23165512084961
615426,DUK,1994-09-07,33.01374435424805
615427,DUK,1994-09-08,32.904788970947266
615428,DUK,1994-09-09,32.142093658447266
615429,DUK,1994-09-12,32.142093658447266
615430,DUK,1994-09-13,32.142093658447266
615431,DUK,1994-09-14,32.142093658447266
615432,DUK,1994-09-15,32.142093658447266
615433,DUK,1994-09-16,31.48835563659668
615434,DUK,1994-09-19,31.81522560119629
615435,DUK,1994-09-20,31.597312927246094
615436,DUK,1994-09-21,31.92418098449707
615437,DUK,1994-09-22,32.468963623046875
615438,DUK,1994-09-23,32.68687438964844
615439,DUK,1994-09-26,32.904788970947266
615440,DUK,1994-09-27,33.01374435424805
615441,DUK,1994-09-28,33.23165512084961
615442,DUK,1994-09-29,33.66748046875
615443,DUK,1994-09-30,33.99435043334961
615444,DUK,1994-10-03,33.99435043334961
615445,DUK,1994-10-04,34.21226119995117
615446,DUK,1994-10-05,33.66748046875
615447,DUK,1994-10-06,33.44956970214844
615448,DUK,1994-10-07,33.44956970214844
615449,DUK,1994-10-10,33.66748046875
615450,DUK,1994-10-11,33.88539505004883
615451,DUK,1994-10-12,33.88539505004883
615452,DUK,1994-10-13,33.99435043334961
615453,DUK,1994-10-14,34.10330581665039
615454,DUK,1994-10-17,33.88539505004883
615455,DUK,1994-10-18,33.66748046875
615456,DUK,1994-10-19,33.77643966674805
615457,DUK,1994-10-20,33.88539505004883
615458,DUK,1994-10-21,33.88539505004883
615459,DUK,1994-10-24,33.77643966674805
615460,DUK,1994-10-25,33.88539505004883
615461,DUK,1994-10-26,33.77643966674805
615462,DUK,1994-10-27,33.77643966674805
615463,DUK,1994-10-28,34.43017578125
615464,DUK,1994-10-31,34.53913116455078
615465,DUK,1994-11-01,34.10330581665039
615466,DUK,1994-11-02,34.10330581665039
615467,DUK,1994-11-03,34.43017578125
615468,DUK,1994-11-04,34.32122039794922
615469,DUK,1994-11-07,34.75704574584961
615470,DUK,1994-11-08,35.30182647705078
615471,DUK,1994-11-09,34.97495651245117
615472,DUK,1994-11-10,34.53913116455078
615473,DUK,1994-11-11,34.43017578125
615474,DUK,1994-11-14,33.77643966674805
615475,DUK,1994-11-15,34.21226119995117
615476,DUK,1994-11-16,33.88539505004883
615477,DUK,1994-11-17,33.77643966674805
615478,DUK,1994-11-18,33.55852508544922
615479,DUK,1994-11-21,33.77643966674805
615480,DUK,1994-11-22,34.32122039794922
615481,DUK,1994-11-23,34.97495651245117
615482,DUK,1994-11-25,35.30182647705078
615483,DUK,1994-11-28,35.519737243652344
615484,DUK,1994-11-29,35.628692626953125
615485,DUK,1994-11-30,35.519737243652344
615486,DUK,1994-12-01,34.97495651245117
615487,DUK,1994-12-02,35.519737243652344
615488,DUK,1994-12-05,35.192867279052734
615489,DUK,1994-12-06,35.628692626953125
615490,DUK,1994-12-07,35.519737243652344
615491,DUK,1994-12-08,35.41078186035156
615492,DUK,1994-12-09,35.519737243652344
615493,DUK,1994-12-12,35.955562591552734
615494,DUK,1994-12-13,36.391387939453125
615495,DUK,1994-12-14,35.519737243652344
615496,DUK,1994-12-15,34.43017578125
615497,DUK,1994-12-16,33.88539505004883
615498,DUK,1994-12-19,34.21226119995117
615499,DUK,1994-12-20,33.77643966674805
615500,DUK,1994-12-21,33.66748046875
615501,DUK,1994-12-22,33.55852508544922
615502,DUK,1994-12-23,33.44956970214844
615503,DUK,1994-12-27,33.44956970214844
615504,DUK,1994-12-28,33.44956970214844
615505,DUK,1994-12-29,33.340614318847656
615506,DUK,1994-12-30,33.23165512084961
615507,DUK,1995-01-03,33.340614318847656
615508,DUK,1995-01-04,33.44956970214844
615509,DUK,1995-01-05,33.44956970214844
615510,DUK,1995-01-06,33.55852508544922
615511,DUK,1995-01-09,33.340614318847656
615512,DUK,1995-01-10,33.44956970214844
615513,DUK,1995-01-11,33.55852508544922
615514,DUK,1995-01-12,33.66748046875
615515,DUK,1995-01-13,33.66748046875
615516,DUK,1995-01-16,33.88539505004883
615517,DUK,1995-01-17,34.21226119995117
615518,DUK,1995-01-18,34.43017578125
615519,DUK,1995-01-19,34.32122039794922
615520,DUK,1995-01-20,34.53913116455078
615521,DUK,1995-01-23,34.75704574584961
615522,DUK,1995-01-24,34.53913116455078
615523,DUK,1995-01-25,34.53913116455078
615524,DUK,1995-01-26,34.64808654785156
615525,DUK,1995-01-27,34.97495651245117
615526,DUK,1995-01-30,34.86600112915039
615527,DUK,1995-01-31,35.192867279052734
615528,DUK,1995-02-01,34.97495651245117
615529,DUK,1995-02-02,35.08391189575195
615530,DUK,1995-02-03,35.192867279052734
615531,DUK,1995-02-06,34.64808654785156
615532,DUK,1995-02-07,34.75704574584961
615533,DUK,1995-02-08,34.53913116455078
615534,DUK,1995-02-09,34.32122039794922
615535,DUK,1995-02-10,34.21226119995117
615536,DUK,1995-02-13,33.77643966674805
615537,DUK,1995-02-14,33.99435043334961
615538,DUK,1995-02-15,33.99435043334961
615539,DUK,1995-02-16,33.99435043334961
615540,DUK,1995-02-17,33.88539505004883
615541,DUK,1995-02-21,34.10330581665039
615542,DUK,1995-02-22,34.53913116455078
615543,DUK,1995-02-23,34.32122039794922
615544,DUK,1995-02-24,34.32122039794922
615545,DUK,1995-02-27,34.10330581665039
615546,DUK,1995-02-28,34.21226119995117
615547,DUK,1995-03-01,33.77643966674805
615548,DUK,1995-03-02,33.340614318847656
615549,DUK,1995-03-03,33.44956970214844
615550,DUK,1995-03-06,33.340614318847656
615551,DUK,1995-03-07,32.904788970947266
615552,DUK,1995-03-08,33.01374435424805
615553,DUK,1995-03-09,33.12269973754883
615554,DUK,1995-03-10,33.77643966674805
615555,DUK,1995-03-13,33.77643966674805
615556,DUK,1995-03-14,33.88539505004883
615557,DUK,1995-03-15,33.77643966674805
615558,DUK,1995-03-16,33.99435043334961
615559,DUK,1995-03-17,34.10330581665039
615560,DUK,1995-03-20,33.66748046875
615561,DUK,1995-03-21,33.340614318847656
615562,DUK,1995-03-22,33.340614318847656
615563,DUK,1995-03-23,33.23165512084961
615564,DUK,1995-03-24,33.44956970214844
615565,DUK,1995-03-27,33.77643966674805
615566,DUK,1995-03-28,33.55852508544922
615567,DUK,1995-03-29,33.340614318847656
615568,DUK,1995-03-30,33.23165512084961
615569,DUK,1995-03-31,33.340614318847656
615570,DUK,1995-04-03,33.55852508544922
615571,DUK,1995-04-04,34.10330581665039
615572,DUK,1995-04-05,34.32122039794922
615573,DUK,1995-04-06,34.43017578125
615574,DUK,1995-04-07,34.75704574584961
615575,DUK,1995-04-10,34.64808654785156
615576,DUK,1995-04-11,34.53913116455078
615577,DUK,1995-04-12,34.32122039794922
615578,DUK,1995-04-13,34.43017578125
615579,DUK,1995-04-17,33.99435043334961
615580,DUK,1995-04-18,34.10330581665039
615581,DUK,1995-04-19,34.32122039794922
615582,DUK,1995-04-20,34.21226119995117
615583,DUK,1995-04-21,33.99435043334961
615584,DUK,1995-04-24,34.43017578125
615585,DUK,1995-04-25,34.53913116455078
615586,DUK,1995-04-26,34.53913116455078
615587,DUK,1995-04-27,34.53913116455078
615588,DUK,1995-04-28,34.43017578125
615589,DUK,1995-05-01,34.43017578125
615590,DUK,1995-05-02,34.53913116455078
615591,DUK,1995-05-03,34.86600112915039
615592,DUK,1995-05-04,34.97495651245117
615593,DUK,1995-05-05,35.08391189575195
615594,DUK,1995-05-08,34.97495651245117
615595,DUK,1995-05-09,35.30182647705078
615596,DUK,1995-05-10,35.30182647705078
615597,DUK,1995-05-11,34.86600112915039
615598,DUK,1995-05-12,34.86600112915039
615599,DUK,1995-05-15,35.192867279052734
615600,DUK,1995-05-16,35.628692626953125
615601,DUK,1995-05-17,35.192867279052734
615602,DUK,1995-05-18,34.86600112915039
615603,DUK,1995-05-19,34.75704574584961
615604,DUK,1995-05-22,34.97495651245117
615605,DUK,1995-05-23,34.97495651245117
615606,DUK,1995-05-24,34.97495651245117
615607,DUK,1995-05-25,35.628692626953125
615608,DUK,1995-05-26,35.955562591552734
615609,DUK,1995-05-30,35.84660720825195
615610,DUK,1995-05-31,36.391387939453125
615611,DUK,1995-06-01,36.391387939453125
615612,DUK,1995-06-02,36.391387939453125
615613,DUK,1995-06-05,36.50034332275391
615614,DUK,1995-06-06,36.391387939453125
615615,DUK,1995-06-07,35.955562591552734
615616,DUK,1995-06-08,35.41078186035156
615617,DUK,1995-06-09,34.86600112915039
615618,DUK,1995-06-12,35.628692626953125
615619,DUK,1995-06-13,36.391387939453125
615620,DUK,1995-06-14,36.06451797485352
615621,DUK,1995-06-15,35.84660720825195
615622,DUK,1995-06-16,36.06451797485352
615623,DUK,1995-06-19,36.06451797485352
615624,DUK,1995-06-20,35.84660720825195
615625,DUK,1995-06-21,35.84660720825195
615626,DUK,1995-06-22,36.9361686706543
615627,DUK,1995-06-23,36.391387939453125
615628,DUK,1995-06-26,36.391387939453125
615629,DUK,1995-06-27,36.50034332275391
615630,DUK,1995-06-28,37.15407943725586
615631,DUK,1995-06-29,36.60929870605469
615632,DUK,1995-06-30,36.1734733581543
615633,DUK,1995-07-03,35.84660720825195
615634,DUK,1995-07-05,36.06451797485352
615635,DUK,1995-07-06,36.391387939453125
615636,DUK,1995-07-07,35.73765182495117
615637,DUK,1995-07-10,36.1734733581543
615638,DUK,1995-07-11,36.06451797485352
615639,DUK,1995-07-12,36.1734733581543
615640,DUK,1995-07-13,36.28243255615234
615641,DUK,1995-07-14,36.1734733581543
615642,DUK,1995-07-17,35.73765182495117
615643,DUK,1995-07-18,36.06451797485352
615644,DUK,1995-07-19,35.84660720825195
615645,DUK,1995-07-20,36.06451797485352
615646,DUK,1995-07-21,35.628692626953125
615647,DUK,1995-07-24,35.628692626953125
615648,DUK,1995-07-25,36.06451797485352
615649,DUK,1995-07-26,35.955562591552734
615650,DUK,1995-07-27,36.06451797485352
615651,DUK,1995-07-28,35.84660720825195
615652,DUK,1995-07-31,36.1734733581543
615653,DUK,1995-08-01,35.73765182495117
615654,DUK,1995-08-02,35.84660720825195
615655,DUK,1995-08-03,35.73765182495117
615656,DUK,1995-08-04,36.06451797485352
615657,DUK,1995-08-07,36.06451797485352
615658,DUK,1995-08-08,36.06451797485352
615659,DUK,1995-08-09,35.84660720825195
615660,DUK,1995-08-10,35.73765182495117
615661,DUK,1995-08-11,35.30182647705078
615662,DUK,1995-08-14,35.84660720825195
615663,DUK,1995-08-15,35.519737243652344
615664,DUK,1995-08-16,35.41078186035156
615665,DUK,1995-08-17,35.41078186035156
615666,DUK,1995-08-18,35.519737243652344
615667,DUK,1995-08-21,35.41078186035156
615668,DUK,1995-08-22,35.519737243652344
615669,DUK,1995-08-23,35.519737243652344
615670,DUK,1995-08-24,35.08391189575195
615671,DUK,1995-08-25,35.628692626953125
615672,DUK,1995-08-28,35.519737243652344
615673,DUK,1995-08-29,35.519737243652344
615674,DUK,1995-08-30,35.41078186035156
615675,DUK,1995-08-31,35.41078186035156
615676,DUK,1995-09-01,35.41078186035156
615677,DUK,1995-09-05,35.41078186035156
615678,DUK,1995-09-06,35.41078186035156
615679,DUK,1995-09-07,35.41078186035156
615680,DUK,1995-09-08,35.519737243652344
615681,DUK,1995-09-11,35.519737243652344
615682,DUK,1995-09-12,35.73765182495117
615683,DUK,1995-09-13,35.73765182495117
615684,DUK,1995-09-14,36.28243255615234
615685,DUK,1995-09-15,36.06451797485352
615686,DUK,1995-09-18,36.1734733581543
615687,DUK,1995-09-19,36.28243255615234
615688,DUK,1995-09-20,36.391387939453125
615689,DUK,1995-09-21,36.60929870605469
615690,DUK,1995-09-22,36.9361686706543
615691,DUK,1995-09-25,36.9361686706543
615692,DUK,1995-09-26,37.15407943725586
615693,DUK,1995-09-27,37.26303863525391
615694,DUK,1995-09-28,38.13468933105469
615695,DUK,1995-09-29,37.80781936645508
615696,DUK,1995-10-02,37.91677474975586
615697,DUK,1995-10-03,38.35260009765625
615698,DUK,1995-10-04,38.46155548095703
615699,DUK,1995-10-05,38.24364471435547
615700,DUK,1995-10-06,38.13468933105469
615701,DUK,1995-10-09,38.13468933105469
615702,DUK,1995-10-10,38.46155548095703
615703,DUK,1995-10-11,38.67947006225586
615704,DUK,1995-10-12,38.57051467895508
615705,DUK,1995-10-13,38.02573013305664
615706,DUK,1995-10-16,37.80781936645508
615707,DUK,1995-10-17,37.6988639831543
615708,DUK,1995-10-18,38.02573013305664
615709,DUK,1995-10-19,38.67947006225586
615710,DUK,1995-10-20,39.0063362121582
615711,DUK,1995-10-23,38.46155548095703
615712,DUK,1995-10-24,39.0063362121582
615713,DUK,1995-10-25,39.55112075805664
615714,DUK,1995-10-26,39.442161560058594
615715,DUK,1995-10-27,39.442161560058594
615716,DUK,1995-10-30,39.33320617675781
615717,DUK,1995-10-31,39.0063362121582
615718,DUK,1995-11-01,39.11529541015625
615719,DUK,1995-11-02,39.33320617675781
615720,DUK,1995-11-03,39.22425079345703
615721,DUK,1995-11-06,38.89738082885742
615722,DUK,1995-11-07,38.67947006225586
615723,DUK,1995-11-08,39.0063362121582
615724,DUK,1995-11-09,38.57051467895508
615725,DUK,1995-11-10,38.67947006225586
615726,DUK,1995-11-13,38.67947006225586
615727,DUK,1995-11-14,38.46155548095703
615728,DUK,1995-11-15,38.46155548095703
615729,DUK,1995-11-16,38.89738082885742
615730,DUK,1995-11-17,38.67947006225586
615731,DUK,1995-11-20,38.89738082885742
615732,DUK,1995-11-21,39.442161560058594
615733,DUK,1995-11-22,39.0063362121582
615734,DUK,1995-11-24,38.78842544555664
615735,DUK,1995-11-27,39.33320617675781
615736,DUK,1995-11-28,39.442161560058594
615737,DUK,1995-11-29,39.66007614135742
615738,DUK,1995-11-30,39.11529541015625
615739,DUK,1995-12-01,39.55112075805664
615740,DUK,1995-12-04,40.42276763916016
615741,DUK,1995-12-05,40.42276763916016
615742,DUK,1995-12-06,40.5317268371582
615743,DUK,1995-12-07,40.313812255859375
615744,DUK,1995-12-08,40.204856872558594
615745,DUK,1995-12-11,40.42276763916016
615746,DUK,1995-12-12,40.5317268371582
615747,DUK,1995-12-13,40.313812255859375
615748,DUK,1995-12-14,40.313812255859375
615749,DUK,1995-12-15,40.42276763916016
615750,DUK,1995-12-18,40.749637603759766
615751,DUK,1995-12-19,41.29441833496094
615752,DUK,1995-12-20,41.18546295166016
615753,DUK,1995-12-21,41.40337371826172
615754,DUK,1995-12-22,41.18546295166016
615755,DUK,1995-12-26,41.18546295166016
615756,DUK,1995-12-27,41.29441833496094
615757,DUK,1995-12-28,41.40337371826172
615758,DUK,1995-12-29,41.29441833496094
615759,DUK,1996-01-02,41.62128829956055
615760,DUK,1996-01-03,41.62128829956055
615761,DUK,1996-01-04,41.29441833496094
615762,DUK,1996-01-05,41.5123291015625
615763,DUK,1996-01-08,41.73024368286133
615764,DUK,1996-01-09,41.703006744384766
615765,DUK,1996-01-10,41.29441833496094
615766,DUK,1996-01-11,41.73024368286133
615767,DUK,1996-01-12,41.29441833496094
615768,DUK,1996-01-15,41.29441833496094
615769,DUK,1996-01-16,41.73024368286133
615770,DUK,1996-01-17,41.83919906616211
615771,DUK,1996-01-18,41.83919906616211
615772,DUK,1996-01-19,41.40337371826172
615773,DUK,1996-01-22,41.18546295166016
615774,DUK,1996-01-23,41.5123291015625
615775,DUK,1996-01-24,42.38397979736328
615776,DUK,1996-01-25,42.16606903076172
615777,DUK,1996-01-26,42.71084976196289
615778,DUK,1996-01-29,43.25563049316406
615779,DUK,1996-01-30,43.14667510986328
615780,DUK,1996-01-31,43.36458969116211
615781,DUK,1996-02-01,43.36458969116211
615782,DUK,1996-02-02,42.71084976196289
615783,DUK,1996-02-05,43.36458969116211
615784,DUK,1996-02-06,44.12728118896485
615785,DUK,1996-02-07,44.563106536865234
615786,DUK,1996-02-08,44.7810173034668
615787,DUK,1996-02-09,44.7810173034668
615788,DUK,1996-02-12,45.65266799926758
615789,DUK,1996-02-13,45.870582580566406
615790,DUK,1996-02-14,44.672061920166016
615791,DUK,1996-02-15,44.88997650146485
615792,DUK,1996-02-16,44.563106536865234
615793,DUK,1996-02-20,43.58250045776367
615794,DUK,1996-02-21,43.69145584106445
615795,DUK,1996-02-22,43.58250045776367
615796,DUK,1996-02-23,43.58250045776367
615797,DUK,1996-02-26,43.47354507446289
615798,DUK,1996-02-27,44.12728118896485
615799,DUK,1996-02-28,43.25563049316406
615800,DUK,1996-02-29,42.60189437866211
615801,DUK,1996-03-01,42.92876434326172
615802,DUK,1996-03-04,43.25563049316406
615803,DUK,1996-03-05,43.25563049316406
615804,DUK,1996-03-06,43.25563049316406
615805,DUK,1996-03-07,43.58250045776367
615806,DUK,1996-03-08,41.94815444946289
615807,DUK,1996-03-11,42.05711364746094
615808,DUK,1996-03-12,41.62128829956055
615809,DUK,1996-03-13,42.2750244140625
615810,DUK,1996-03-14,42.49293899536133
615811,DUK,1996-03-15,42.05711364746094
615812,DUK,1996-03-18,42.71084976196289
615813,DUK,1996-03-19,42.81980514526367
615814,DUK,1996-03-20,43.69145584106445
615815,DUK,1996-03-21,43.69145584106445
615816,DUK,1996-03-22,43.800411224365234
615817,DUK,1996-03-25,44.7810173034668
615818,DUK,1996-03-26,44.34519577026367
615819,DUK,1996-03-27,44.45415115356445
615820,DUK,1996-03-28,44.01832580566406
615821,DUK,1996-03-29,44.01832580566406
615822,DUK,1996-04-01,44.236236572265625
615823,DUK,1996-04-02,44.01832580566406
615824,DUK,1996-04-03,43.69145584106445
615825,DUK,1996-04-04,43.14667510986328
615826,DUK,1996-04-08,41.83919906616211
615827,DUK,1996-04-09,41.94815444946289
615828,DUK,1996-04-10,41.40337371826172
615829,DUK,1996-04-11,41.29441833496094
615830,DUK,1996-04-12,41.62128829956055
615831,DUK,1996-04-15,42.16606903076172
615832,DUK,1996-04-16,42.16606903076172
615833,DUK,1996-04-17,42.16606903076172
615834,DUK,1996-04-18,42.16606903076172
615835,DUK,1996-04-19,41.62128829956055
615836,DUK,1996-04-22,41.076507568359375
615837,DUK,1996-04-23,40.85859298706055
615838,DUK,1996-04-24,40.899452209472656
615839,DUK,1996-04-25,40.5317268371582
615840,DUK,1996-04-26,40.64068222045898
615841,DUK,1996-04-29,40.64068222045898
615842,DUK,1996-04-30,40.96754837036133
615843,DUK,1996-05-01,41.40337371826172
615844,DUK,1996-05-02,40.96754837036133
615845,DUK,1996-05-03,40.313812255859375
615846,DUK,1996-05-06,40.313812255859375
615847,DUK,1996-05-07,40.64068222045898
615848,DUK,1996-05-08,41.40337371826172
615849,DUK,1996-05-09,41.62128829956055
615850,DUK,1996-05-10,42.05711364746094
615851,DUK,1996-05-13,42.60189437866211
615852,DUK,1996-05-14,43.25563049316406
615853,DUK,1996-05-15,42.71084976196289
615854,DUK,1996-05-16,42.16606903076172
615855,DUK,1996-05-17,42.2750244140625
615856,DUK,1996-05-20,42.60189437866211
615857,DUK,1996-05-21,42.49293899536133
615858,DUK,1996-05-22,42.92876434326172
615859,DUK,1996-05-23,42.92876434326172
615860,DUK,1996-05-24,43.36458969116211
615861,DUK,1996-05-28,43.14667510986328
615862,DUK,1996-05-29,42.92876434326172
615863,DUK,1996-05-30,42.71084976196289
615864,DUK,1996-05-31,42.05711364746094
615865,DUK,1996-06-03,41.83919906616211
615866,DUK,1996-06-04,42.16606903076172
615867,DUK,1996-06-05,42.60189437866211
615868,DUK,1996-06-06,42.71084976196289
615869,DUK,1996-06-07,42.38397979736328
615870,DUK,1996-06-10,42.05711364746094
615871,DUK,1996-06-11,42.16606903076172
615872,DUK,1996-06-12,42.05711364746094
615873,DUK,1996-06-13,42.38397979736328
615874,DUK,1996-06-14,42.71084976196289
615875,DUK,1996-06-17,42.38397979736328
615876,DUK,1996-06-18,42.49293899536133
615877,DUK,1996-06-19,42.60189437866211
615878,DUK,1996-06-20,42.71084976196289
615879,DUK,1996-06-21,43.47354507446289
615880,DUK,1996-06-24,43.47354507446289
615881,DUK,1996-06-25,43.90937042236328
615882,DUK,1996-06-26,43.69145584106445
615883,DUK,1996-06-27,43.90937042236328
615884,DUK,1996-06-28,44.672061920166016
615885,DUK,1996-07-01,44.563106536865234
615886,DUK,1996-07-02,44.01832580566406
615887,DUK,1996-07-03,44.236236572265625
615888,DUK,1996-07-05,42.60189437866211
615889,DUK,1996-07-08,43.0377197265625
615890,DUK,1996-07-09,43.36458969116211
615891,DUK,1996-07-10,43.800411224365234
615892,DUK,1996-07-11,43.69145584106445
615893,DUK,1996-07-12,43.69145584106445
615894,DUK,1996-07-15,43.69145584106445
615895,DUK,1996-07-16,43.47354507446289
615896,DUK,1996-07-17,42.92876434326172
615897,DUK,1996-07-18,43.14667510986328
615898,DUK,1996-07-19,42.49293899536133
615899,DUK,1996-07-22,42.38397979736328
615900,DUK,1996-07-23,42.2750244140625
615901,DUK,1996-07-24,42.05711364746094
615902,DUK,1996-07-25,41.83919906616211
615903,DUK,1996-07-26,41.83919906616211
615904,DUK,1996-07-29,41.62128829956055
615905,DUK,1996-07-30,41.73024368286133
615906,DUK,1996-07-31,41.73024368286133
615907,DUK,1996-08-01,42.60189437866211
615908,DUK,1996-08-02,43.47354507446289
615909,DUK,1996-08-05,42.60189437866211
615910,DUK,1996-08-06,42.81980514526367
615911,DUK,1996-08-07,42.60189437866211
615912,DUK,1996-08-08,42.38397979736328
615913,DUK,1996-08-09,42.49293899536133
615914,DUK,1996-08-12,42.49293899536133
615915,DUK,1996-08-13,42.2750244140625
615916,DUK,1996-08-14,41.73024368286133
615917,DUK,1996-08-15,41.29441833496094
615918,DUK,1996-08-16,41.83919906616211
615919,DUK,1996-08-19,41.62128829956055
615920,DUK,1996-08-20,41.62128829956055
615921,DUK,1996-08-21,41.94815444946289
615922,DUK,1996-08-22,41.83919906616211
615923,DUK,1996-08-23,41.62128829956055
615924,DUK,1996-08-26,41.62128829956055
615925,DUK,1996-08-27,41.62128829956055
615926,DUK,1996-08-28,41.5123291015625
615927,DUK,1996-08-29,40.96754837036133
615928,DUK,1996-08-30,40.749637603759766
615929,DUK,1996-09-03,40.5317268371582
615930,DUK,1996-09-04,40.313812255859375
615931,DUK,1996-09-05,40.204856872558594
615932,DUK,1996-09-06,40.313812255859375
615933,DUK,1996-09-09,40.5317268371582
615934,DUK,1996-09-10,40.749637603759766
615935,DUK,1996-09-11,40.64068222045898
615936,DUK,1996-09-12,41.076507568359375
615937,DUK,1996-09-13,41.73024368286133
615938,DUK,1996-09-16,41.94815444946289
615939,DUK,1996-09-17,41.94815444946289
615940,DUK,1996-09-18,41.40337371826172
615941,DUK,1996-09-19,41.076507568359375
615942,DUK,1996-09-20,40.85859298706055
615943,DUK,1996-09-23,40.96754837036133
615944,DUK,1996-09-24,40.96754837036133
615945,DUK,1996-09-25,41.18546295166016
615946,DUK,1996-09-26,40.96754837036133
615947,DUK,1996-09-27,40.85859298706055
615948,DUK,1996-09-30,40.64068222045898
615949,DUK,1996-10-01,40.749637603759766
615950,DUK,1996-10-02,40.85859298706055
615951,DUK,1996-10-03,40.749637603759766
615952,DUK,1996-10-04,41.73024368286133
615953,DUK,1996-10-07,41.83919906616211
615954,DUK,1996-10-08,41.83919906616211
615955,DUK,1996-10-09,41.5123291015625
615956,DUK,1996-10-10,41.18546295166016
615957,DUK,1996-10-11,41.62128829956055
615958,DUK,1996-10-14,41.40337371826172
615959,DUK,1996-10-15,40.96754837036133
615960,DUK,1996-10-16,41.076507568359375
615961,DUK,1996-10-17,40.85859298706055
615962,DUK,1996-10-18,40.749637603759766
615963,DUK,1996-10-21,41.076507568359375
615964,DUK,1996-10-22,41.18546295166016
615965,DUK,1996-10-23,41.18546295166016
615966,DUK,1996-10-24,41.18546295166016
615967,DUK,1996-10-25,41.18546295166016
615968,DUK,1996-10-28,41.29441833496094
615969,DUK,1996-10-29,42.2750244140625
615970,DUK,1996-10-30,42.2750244140625
615971,DUK,1996-10-31,42.60189437866211
615972,DUK,1996-11-01,42.2750244140625
615973,DUK,1996-11-04,42.2750244140625
615974,DUK,1996-11-05,42.2750244140625
615975,DUK,1996-11-06,42.60189437866211
615976,DUK,1996-11-07,42.60189437866211
615977,DUK,1996-11-08,42.60189437866211
615978,DUK,1996-11-11,42.71084976196289
615979,DUK,1996-11-12,42.71084976196289
615980,DUK,1996-11-13,41.73024368286133
615981,DUK,1996-11-14,41.94815444946289
615982,DUK,1996-11-15,41.5123291015625
615983,DUK,1996-11-18,41.076507568359375
615984,DUK,1996-11-19,41.18546295166016
615985,DUK,1996-11-20,41.73024368286133
615986,DUK,1996-11-21,41.94815444946289
615987,DUK,1996-11-22,41.73024368286133
615988,DUK,1996-11-25,40.204856872558594
615989,DUK,1996-11-26,40.64068222045898
615990,DUK,1996-11-27,40.313812255859375
615991,DUK,1996-11-29,40.42276763916016
615992,DUK,1996-12-02,40.5317268371582
615993,DUK,1996-12-03,39.87798690795898
615994,DUK,1996-12-04,39.22425079345703
615995,DUK,1996-12-05,38.78842544555664
615996,DUK,1996-12-06,38.46155548095703
615997,DUK,1996-12-09,38.57051467895508
615998,DUK,1996-12-10,38.57051467895508
615999,DUK,1996-12-11,38.24364471435547
616000,DUK,1996-12-12,37.91677474975586
616001,DUK,1996-12-13,38.89738082885742
616002,DUK,1996-12-16,39.0063362121582
616003,DUK,1996-12-17,39.11529541015625
616004,DUK,1996-12-18,39.33320617675781
616005,DUK,1996-12-19,40.313812255859375
616006,DUK,1996-12-20,39.66007614135742
616007,DUK,1996-12-23,39.55112075805664
616008,DUK,1996-12-24,39.7690315246582
616009,DUK,1996-12-26,39.87798690795898
616010,DUK,1996-12-27,40.5317268371582
616011,DUK,1996-12-30,40.5317268371582
616012,DUK,1996-12-31,40.313812255859375
616013,DUK,1997-01-02,39.7690315246582
616014,DUK,1997-01-03,39.7690315246582
616015,DUK,1997-01-06,39.33320617675781
616016,DUK,1997-01-07,39.7690315246582
616017,DUK,1997-01-08,39.55112075805664
616018,DUK,1997-01-09,39.7690315246582
616019,DUK,1997-01-10,39.442161560058594
616020,DUK,1997-01-13,39.66007614135742
616021,DUK,1997-01-14,39.986942291259766
616022,DUK,1997-01-15,40.313812255859375
616023,DUK,1997-01-16,40.313812255859375
616024,DUK,1997-01-17,40.85859298706055
616025,DUK,1997-01-20,40.85859298706055
616026,DUK,1997-01-21,40.85859298706055
616027,DUK,1997-01-22,41.18546295166016
616028,DUK,1997-01-23,41.62128829956055
616029,DUK,1997-01-24,41.5123291015625
616030,DUK,1997-01-27,41.29441833496094
616031,DUK,1997-01-28,41.18546295166016
616032,DUK,1997-01-29,41.076507568359375
616033,DUK,1997-01-30,41.18546295166016
616034,DUK,1997-01-31,40.85859298706055
616035,DUK,1997-02-03,40.64068222045898
616036,DUK,1997-02-04,40.42276763916016
616037,DUK,1997-02-05,39.986942291259766
616038,DUK,1997-02-06,39.442161560058594
616039,DUK,1997-02-07,39.55112075805664
616040,DUK,1997-02-10,39.66007614135742
616041,DUK,1997-02-11,39.87798690795898
616042,DUK,1997-02-12,39.87798690795898
616043,DUK,1997-02-13,40.313812255859375
616044,DUK,1997-02-14,40.09590148925781
616045,DUK,1997-02-18,39.87798690795898
616046,DUK,1997-02-19,39.986942291259766
616047,DUK,1997-02-20,39.7690315246582
616048,DUK,1997-02-21,39.66007614135742
616049,DUK,1997-02-24,39.66007614135742
616050,DUK,1997-02-25,39.442161560058594
616051,DUK,1997-02-26,38.78842544555664
616052,DUK,1997-02-27,38.67947006225586
616053,DUK,1997-02-28,38.57051467895508
616054,DUK,1997-03-03,38.57051467895508
616055,DUK,1997-03-04,38.67947006225586
616056,DUK,1997-03-05,38.78842544555664
616057,DUK,1997-03-06,38.67947006225586
616058,DUK,1997-03-07,38.89738082885742
616059,DUK,1997-03-10,39.22425079345703
616060,DUK,1997-03-11,38.46155548095703
616061,DUK,1997-03-12,38.24364471435547
616062,DUK,1997-03-13,37.91677474975586
616063,DUK,1997-03-14,38.46155548095703
616064,DUK,1997-03-17,38.46155548095703
616065,DUK,1997-03-18,38.46155548095703
616066,DUK,1997-03-19,38.35260009765625
616067,DUK,1997-03-20,38.24364471435547
616068,DUK,1997-03-21,38.24364471435547
616069,DUK,1997-03-24,38.35260009765625
616070,DUK,1997-03-25,38.67947006225586
616071,DUK,1997-03-26,38.89738082885742
616072,DUK,1997-03-27,38.67947006225586
616073,DUK,1997-03-31,38.46155548095703
616074,DUK,1997-04-01,38.67947006225586
616075,DUK,1997-04-02,38.67947006225586
616076,DUK,1997-04-03,38.57051467895508
616077,DUK,1997-04-04,38.24364471435547
616078,DUK,1997-04-07,38.35260009765625
616079,DUK,1997-04-08,38.02573013305664
616080,DUK,1997-04-09,37.91677474975586
616081,DUK,1997-04-10,38.02573013305664
616082,DUK,1997-04-11,37.48094940185547
616083,DUK,1997-04-14,36.9361686706543
616084,DUK,1997-04-15,36.718257904052734
616085,DUK,1997-04-16,37.37199401855469
616086,DUK,1997-04-17,37.58990478515625
616087,DUK,1997-04-18,37.6988639831543
616088,DUK,1997-04-21,37.37199401855469
616089,DUK,1997-04-22,37.26303863525391
616090,DUK,1997-04-23,37.6988639831543
616091,DUK,1997-04-24,37.26303863525391
616092,DUK,1997-04-25,36.718257904052734
616093,DUK,1997-04-28,37.48094940185547
616094,DUK,1997-04-29,38.02573013305664
616095,DUK,1997-04-30,38.24364471435547
616096,DUK,1997-05-01,38.46155548095703
616097,DUK,1997-05-02,39.22425079345703
616098,DUK,1997-05-05,40.09590148925781
616099,DUK,1997-05-06,39.7690315246582
616100,DUK,1997-05-07,39.22425079345703
616101,DUK,1997-05-08,39.33320617675781
616102,DUK,1997-05-09,39.7690315246582
616103,DUK,1997-05-12,40.09590148925781
616104,DUK,1997-05-13,39.66007614135742
616105,DUK,1997-05-14,39.22425079345703
616106,DUK,1997-05-15,39.33320617675781
616107,DUK,1997-05-16,39.0063362121582
616108,DUK,1997-05-19,39.11529541015625
616109,DUK,1997-05-20,39.22425079345703
616110,DUK,1997-05-21,39.22425079345703
616111,DUK,1997-05-22,39.0063362121582
616112,DUK,1997-05-23,38.89738082885742
616113,DUK,1997-05-27,38.78842544555664
616114,DUK,1997-05-28,38.78842544555664
616115,DUK,1997-05-29,38.67947006225586
616116,DUK,1997-05-30,39.33320617675781
616117,DUK,1997-06-02,39.33320617675781
616118,DUK,1997-06-03,39.33320617675781
616119,DUK,1997-06-04,39.11529541015625
616120,DUK,1997-06-05,39.33320617675781
616121,DUK,1997-06-06,39.442161560058594
616122,DUK,1997-06-09,39.22425079345703
616123,DUK,1997-06-10,39.0063362121582
616124,DUK,1997-06-11,39.22425079345703
616125,DUK,1997-06-12,39.986942291259766
616126,DUK,1997-06-13,40.09590148925781
616127,DUK,1997-06-16,40.204856872558594
616128,DUK,1997-06-17,40.96754837036133
616129,DUK,1997-06-18,40.749637603759766
616130,DUK,1997-06-19,41.73024368286133
616131,DUK,1997-06-20,41.83919906616211
616132,DUK,1997-06-23,40.749637603759766
616133,DUK,1997-06-24,41.02202987670898
616134,DUK,1997-06-25,40.5317268371582
616135,DUK,1997-06-26,40.5317268371582
616136,DUK,1997-06-27,40.80411529541016
616137,DUK,1997-06-30,41.78472137451172
616138,DUK,1997-07-01,41.56681060791016
616139,DUK,1997-07-02,42.05711364746094
616140,DUK,1997-07-03,42.38397979736328
616141,DUK,1997-07-07,42.05711364746094
616142,DUK,1997-07-08,42.43845748901367
616143,DUK,1997-07-09,41.94815444946289
616144,DUK,1997-07-10,42.32950210571289
616145,DUK,1997-07-11,42.38397979736328
616146,DUK,1997-07-14,42.49293899536133
616147,DUK,1997-07-15,42.92876434326172
616148,DUK,1997-07-16,43.58250045776367
616149,DUK,1997-07-17,43.25563049316406
616150,DUK,1997-07-18,42.76532745361328
616151,DUK,1997-07-21,42.54741668701172
616152,DUK,1997-07-22,43.0377197265625
616153,DUK,1997-07-23,42.81980514526367
616154,DUK,1997-07-24,42.38397979736328
616155,DUK,1997-07-25,42.6563720703125
616156,DUK,1997-07-28,42.92876434326172
616157,DUK,1997-07-29,43.31010818481445
616158,DUK,1997-07-30,43.31010818481445
616159,DUK,1997-07-31,44.181758880615234
616160,DUK,1997-08-01,44.563106536865234
616161,DUK,1997-08-04,43.63697814941406
616162,DUK,1997-08-05,43.58250045776367
616163,DUK,1997-08-06,43.90937042236328
616164,DUK,1997-08-07,43.52802276611328
616165,DUK,1997-08-08,42.92876434326172
616166,DUK,1997-08-11,43.47354507446289
616167,DUK,1997-08-12,43.52802276611328
616168,DUK,1997-08-13,42.49293899536133
616169,DUK,1997-08-14,42.49293899536133
616170,DUK,1997-08-15,41.94815444946289
616171,DUK,1997-08-18,42.49293899536133
616172,DUK,1997-08-19,43.0377197265625
616173,DUK,1997-08-20,43.14667510986328
616174,DUK,1997-08-21,42.92876434326172
616175,DUK,1997-08-22,42.87428283691406
616176,DUK,1997-08-25,43.47354507446289
616177,DUK,1997-08-26,43.0377197265625
616178,DUK,1997-08-27,42.71084976196289
616179,DUK,1997-08-28,42.71084976196289
616180,DUK,1997-08-29,42.22054672241211
616181,DUK,1997-09-02,42.92876434326172
616182,DUK,1997-09-03,43.25563049316406
616183,DUK,1997-09-04,43.47354507446289
616184,DUK,1997-09-05,43.47354507446289
616185,DUK,1997-09-08,43.0377197265625
616186,DUK,1997-09-09,43.25563049316406
616187,DUK,1997-09-10,43.0377197265625
616188,DUK,1997-09-11,42.98324203491211
616189,DUK,1997-09-12,43.69145584106445
616190,DUK,1997-09-15,43.52802276611328
616191,DUK,1997-09-16,43.58250045776367
616192,DUK,1997-09-17,43.47354507446289
616193,DUK,1997-09-18,43.47354507446289
616194,DUK,1997-09-19,43.58250045776367
616195,DUK,1997-09-22,43.63697814941406
616196,DUK,1997-09-23,43.52802276611328
616197,DUK,1997-09-24,43.63697814941406
616198,DUK,1997-09-25,43.63697814941406
616199,DUK,1997-09-26,43.74593353271485
616200,DUK,1997-09-29,43.69145584106445
616201,DUK,1997-09-30,43.09219741821289
616202,DUK,1997-10-01,43.58250045776367
616203,DUK,1997-10-02,44.12728118896485
616204,DUK,1997-10-03,43.74593353271485
616205,DUK,1997-10-06,43.85489273071289
616206,DUK,1997-10-07,43.90937042236328
616207,DUK,1997-10-08,43.14667510986328
616208,DUK,1997-10-09,43.14667510986328
616209,DUK,1997-10-10,42.87428283691406
616210,DUK,1997-10-13,42.60189437866211
616211,DUK,1997-10-14,43.20115280151367
616212,DUK,1997-10-15,42.6563720703125
616213,DUK,1997-10-16,42.76532745361328
616214,DUK,1997-10-17,42.60189437866211
616215,DUK,1997-10-20,43.4190673828125
616216,DUK,1997-10-21,43.25563049316406
616217,DUK,1997-10-22,42.98324203491211
616218,DUK,1997-10-23,42.11159133911133
616219,DUK,1997-10-24,42.11159133911133
616220,DUK,1997-10-27,39.87798690795898
616221,DUK,1997-10-28,41.40337371826172
616222,DUK,1997-10-29,42.22054672241211
616223,DUK,1997-10-30,42.38397979736328
616224,DUK,1997-10-31,42.2750244140625
616225,DUK,1997-11-03,42.6563720703125
616226,DUK,1997-11-04,42.22054672241211
616227,DUK,1997-11-05,42.00263214111328
616228,DUK,1997-11-06,41.73024368286133
616229,DUK,1997-11-07,41.73024368286133
616230,DUK,1997-11-10,42.00263214111328
616231,DUK,1997-11-11,42.81980514526367
616232,DUK,1997-11-12,42.60189437866211
616233,DUK,1997-11-13,42.71084976196289
616234,DUK,1997-11-14,42.98324203491211
616235,DUK,1997-11-17,43.85489273071289
616236,DUK,1997-11-18,43.69145584106445
616237,DUK,1997-11-19,44.181758880615234
616238,DUK,1997-11-20,45.107887268066406
616239,DUK,1997-11-21,45.1623649597168
616240,DUK,1997-11-24,44.944454193115234
616241,DUK,1997-11-25,45.434757232666016
616242,DUK,1997-11-26,45.70714569091797
616243,DUK,1997-11-28,45.325801849365234
616244,DUK,1997-12-01,45.870582580566406
616245,DUK,1997-12-02,45.434757232666016
616246,DUK,1997-12-03,45.27132034301758
616247,DUK,1997-12-04,44.672061920166016
616248,DUK,1997-12-05,44.88997650146485
616249,DUK,1997-12-08,45.27132034301758
616250,DUK,1997-12-09,45.1623649597168
616251,DUK,1997-12-10,44.7810173034668
616252,DUK,1997-12-11,44.7810173034668
616253,DUK,1997-12-12,45.76162338256836
616254,DUK,1997-12-15,47.06909942626953
616255,DUK,1997-12-16,46.46984100341797
616256,DUK,1997-12-17,46.57879638671875
616257,DUK,1997-12-18,46.90566635131836
616258,DUK,1997-12-19,47.12357711791992
616259,DUK,1997-12-22,48.43105316162109
616260,DUK,1997-12-23,48.43105316162109
616261,DUK,1997-12-24,48.21314239501953
616262,DUK,1997-12-26,48.21314239501953
616263,DUK,1997-12-29,48.975833892822266
616264,DUK,1997-12-30,48.594486236572266
616265,DUK,1997-12-31,48.26762008666992
616266,DUK,1998-01-02,48.15866470336914
616267,DUK,1998-01-05,47.28701400756836
616268,DUK,1998-01-06,47.34149169921875
616269,DUK,1998-01-07,47.55940246582031
616270,DUK,1998-01-08,48.70344543457031
616271,DUK,1998-01-09,48.64896774291992
616272,DUK,1998-01-12,48.594486236572266
616273,DUK,1998-01-13,48.32209777832031
616274,DUK,1998-01-14,48.32209777832031
616275,DUK,1998-01-15,47.50492477416992
616276,DUK,1998-01-16,46.96014404296875
616277,DUK,1998-01-20,46.57879638671875
616278,DUK,1998-01-21,47.01462173461914
616279,DUK,1998-01-22,47.17805480957031
616280,DUK,1998-01-23,46.96014404296875
616281,DUK,1998-01-26,47.12357711791992
616282,DUK,1998-01-27,47.28701400756836
616283,DUK,1998-01-28,47.2325325012207
616284,DUK,1998-01-29,47.55940246582031
616285,DUK,1998-01-30,47.2325325012207
616286,DUK,1998-02-02,47.55940246582031
616287,DUK,1998-02-03,47.55940246582031
616288,DUK,1998-02-04,47.55940246582031
616289,DUK,1998-02-05,47.66835784912109
616290,DUK,1998-02-06,48.21314239501953
616291,DUK,1998-02-09,48.43105316162109
616292,DUK,1998-02-10,48.64896774291992
616293,DUK,1998-02-11,47.55940246582031
616294,DUK,1998-02-12,47.77731704711914
616295,DUK,1998-02-13,47.6138801574707
616296,DUK,1998-02-17,48.15866470336914
616297,DUK,1998-02-18,47.83179473876953
616298,DUK,1998-02-19,47.28701400756836
616299,DUK,1998-02-20,48.21314239501953
616300,DUK,1998-02-23,47.77731704711914
616301,DUK,1998-02-24,47.66835784912109
616302,DUK,1998-02-25,47.88627243041992
616303,DUK,1998-02-26,48.3765754699707
616304,DUK,1998-02-27,48.43105316162109
616305,DUK,1998-03-02,48.594486236572266
616306,DUK,1998-03-03,48.48553085327149
616307,DUK,1998-03-04,48.975833892822266
616308,DUK,1998-03-05,48.594486236572266
616309,DUK,1998-03-06,49.19374847412109
616310,DUK,1998-03-09,49.46613693237305
616311,DUK,1998-03-10,50.06539535522461
616312,DUK,1998-03-11,49.95643997192383
616313,DUK,1998-03-12,50.01091766357422
616314,DUK,1998-03-13,49.95643997192383
616315,DUK,1998-03-16,50.44674301147461
616316,DUK,1998-03-17,51.31839370727539
616317,DUK,1998-03-18,51.972129821777344
616318,DUK,1998-03-19,52.24452209472656
616319,DUK,1998-03-20,52.62586975097656
616320,DUK,1998-03-23,52.78930282592773
616321,DUK,1998-03-24,52.843780517578125
616322,DUK,1998-03-25,52.29899978637695
616323,DUK,1998-03-26,51.645263671875
616324,DUK,1998-03-27,51.37287139892578
616325,DUK,1998-03-30,51.15496063232422
616326,DUK,1998-03-31,51.91765213012695
616327,DUK,1998-04-01,51.590782165527344
616328,DUK,1998-04-02,52.29899978637695
616329,DUK,1998-04-03,52.40795516967773
616330,DUK,1998-04-06,52.24452209472656
616331,DUK,1998-04-07,51.80869674682617
616332,DUK,1998-04-08,51.20943832397461
616333,DUK,1998-04-09,52.08108901977539
616334,DUK,1998-04-13,51.10047912597656
616335,DUK,1998-04-14,52.08108901977539
616336,DUK,1998-04-15,51.53630447387695
616337,DUK,1998-04-16,51.37287139892578
616338,DUK,1998-04-17,51.91765213012695
616339,DUK,1998-04-20,51.10047912597656
616340,DUK,1998-04-21,50.93704605102539
616341,DUK,1998-04-22,50.71913528442383
616342,DUK,1998-04-23,49.793006896972656
616343,DUK,1998-04-24,49.68405151367188
616344,DUK,1998-04-27,49.1392707824707
616345,DUK,1998-04-28,49.357181549072266
616346,DUK,1998-04-29,49.411659240722656
616347,DUK,1998-04-30,50.44674301147461
616348,DUK,1998-05-01,49.84748458862305
616349,DUK,1998-05-04,50.71913528442383
616350,DUK,1998-05-05,50.55569839477539
616351,DUK,1998-05-06,49.84748458862305
616352,DUK,1998-05-07,49.62957382202149
616353,DUK,1998-05-08,49.793006896972656
616354,DUK,1998-05-11,49.1392707824707
616355,DUK,1998-05-12,49.738529205322266
616356,DUK,1998-05-13,48.594486236572266
616357,DUK,1998-05-14,48.43105316162109
616358,DUK,1998-05-15,48.48553085327149
616359,DUK,1998-05-18,48.64896774291992
616360,DUK,1998-05-19,48.04970550537109
616361,DUK,1998-05-20,48.48553085327149
616362,DUK,1998-05-21,48.15866470336914
616363,DUK,1998-05-22,48.54000854492188
616364,DUK,1998-05-26,48.26762008666992
616365,DUK,1998-05-27,48.15866470336914
616366,DUK,1998-05-28,48.975833892822266
616367,DUK,1998-05-29,50.22883224487305
616368,DUK,1998-06-01,52.02660751342773
616369,DUK,1998-06-02,51.15496063232422
616370,DUK,1998-06-03,51.37287139892578
616371,DUK,1998-06-04,51.20943832397461
616372,DUK,1998-06-05,51.645263671875
616373,DUK,1998-06-08,51.31839370727539
616374,DUK,1998-06-09,52.08108901977539
616375,DUK,1998-06-10,53.00721740722656
616376,DUK,1998-06-11,54.04230117797852
616377,DUK,1998-06-12,53.93334579467773
616378,DUK,1998-06-15,54.5326042175293
616379,DUK,1998-06-16,53.497520446777344
616380,DUK,1998-06-17,52.62586975097656
616381,DUK,1998-06-18,52.62586975097656
616382,DUK,1998-06-19,51.91765213012695
616383,DUK,1998-06-22,51.42734909057617
616384,DUK,1998-06-23,51.75421905517578
616385,DUK,1998-06-24,52.08108901977539
616386,DUK,1998-06-25,51.263916015625
616387,DUK,1998-06-26,51.69974136352539
616388,DUK,1998-06-29,51.972129821777344
616389,DUK,1998-06-30,51.645263671875
616390,DUK,1998-07-01,51.80869674682617
616391,DUK,1998-07-02,51.75421905517578
616392,DUK,1998-07-06,51.590782165527344
616393,DUK,1998-07-07,51.15496063232422
616394,DUK,1998-07-08,50.882568359375
616395,DUK,1998-07-09,50.55569839477539
616396,DUK,1998-07-10,51.04600143432617
616397,DUK,1998-07-13,50.66465759277344
616398,DUK,1998-07-14,50.71913528442383
616399,DUK,1998-07-15,50.501220703125
616400,DUK,1998-07-16,50.01091766357422
616401,DUK,1998-07-17,49.95643997192383
616402,DUK,1998-07-20,49.738529205322266
616403,DUK,1998-07-21,50.28330993652344
616404,DUK,1998-07-22,50.55569839477539
616405,DUK,1998-07-23,50.61017990112305
616406,DUK,1998-07-24,50.61017990112305
616407,DUK,1998-07-27,51.10047912597656
616408,DUK,1998-07-28,50.71913528442383
616409,DUK,1998-07-29,50.33778762817383
616410,DUK,1998-07-30,50.501220703125
616411,DUK,1998-07-31,49.793006896972656
616412,DUK,1998-08-03,50.71913528442383
616413,DUK,1998-08-04,50.39226531982422
616414,DUK,1998-08-05,50.33778762817383
616415,DUK,1998-08-06,50.28330993652344
616416,DUK,1998-08-07,50.66465759277344
616417,DUK,1998-08-10,50.71913528442383
616418,DUK,1998-08-11,50.93704605102539
616419,DUK,1998-08-12,51.80869674682617
616420,DUK,1998-08-13,51.53630447387695
616421,DUK,1998-08-14,51.42734909057617
616422,DUK,1998-08-17,52.29899978637695
616423,DUK,1998-08-18,52.24452209472656
616424,DUK,1998-08-19,52.29899978637695
616425,DUK,1998-08-20,52.40795516967773
616426,DUK,1998-08-21,53.55199813842773
616427,DUK,1998-08-24,54.1512565612793
616428,DUK,1998-08-25,53.606475830078125
616429,DUK,1998-08-26,53.93334579467773
616430,DUK,1998-08-27,54.04230117797852
616431,DUK,1998-08-28,55.02290725708008
616432,DUK,1998-08-31,54.36916732788086
616433,DUK,1998-09-01,54.04230117797852
616434,DUK,1998-09-02,52.24452209472656
616435,DUK,1998-09-03,52.734825134277344
616436,DUK,1998-09-04,52.57139205932617
616437,DUK,1998-09-08,54.36916732788086
616438,DUK,1998-09-09,55.51321029663086
616439,DUK,1998-09-10,54.9139518737793
616440,DUK,1998-09-11,56.11246871948242
616441,DUK,1998-09-14,55.8400764465332
616442,DUK,1998-09-15,57.147552490234375
616443,DUK,1998-09-16,56.6572494506836
616444,DUK,1998-09-17,55.73112106323242
616445,DUK,1998-09-18,55.8400764465332
616446,DUK,1998-09-21,55.67664337158203
616447,DUK,1998-09-22,55.78559875488281
616448,DUK,1998-09-23,56.43933868408203
616449,DUK,1998-09-24,55.24081802368164
616450,DUK,1998-09-25,55.29529571533203
616451,DUK,1998-09-28,55.18634033203125
616452,DUK,1998-09-29,56.6027717590332
616453,DUK,1998-09-30,57.69233322143555
616454,DUK,1998-10-01,58.07368087768555
616455,DUK,1998-10-02,58.50950622558594
616456,DUK,1998-10-05,59.81698226928711
616457,DUK,1998-10-06,59.81698226928711
616458,DUK,1998-10-07,60.36176300048828
616459,DUK,1998-10-08,61.6147575378418
616460,DUK,1998-10-09,59.05428695678711
616461,DUK,1998-10-12,56.16694641113281
616462,DUK,1998-10-13,57.910247802734375
616463,DUK,1998-10-14,58.89085388183594
616464,DUK,1998-10-15,58.89085388183594
616465,DUK,1998-10-16,57.583377838134766
616466,DUK,1998-10-19,56.766204833984375
616467,DUK,1998-10-20,55.78559875488281
616468,DUK,1998-10-21,55.73112106323242
616469,DUK,1998-10-22,56.2214241027832
616470,DUK,1998-10-23,55.73112106323242
616471,DUK,1998-10-26,54.85947036743164
616472,DUK,1998-10-27,54.96842956542969
616473,DUK,1998-10-28,55.18634033203125
616474,DUK,1998-10-29,54.96842956542969
616475,DUK,1998-10-30,56.384857177734375
616476,DUK,1998-11-02,56.54829406738281
616477,DUK,1998-11-03,55.45873260498047
616478,DUK,1998-11-04,54.69603729248047
616479,DUK,1998-11-05,53.93334579467773
616480,DUK,1998-11-06,54.36916732788086
616481,DUK,1998-11-09,54.1512565612793
616482,DUK,1998-11-10,54.58708190917969
616483,DUK,1998-11-11,54.26021194458008
616484,DUK,1998-11-12,54.31468963623047
616485,DUK,1998-11-13,54.75051498413086
616486,DUK,1998-11-16,55.18634033203125
616487,DUK,1998-11-17,54.9139518737793
616488,DUK,1998-11-18,54.69603729248047
616489,DUK,1998-11-19,54.64155960083008
616490,DUK,1998-11-20,55.40425109863281
616491,DUK,1998-11-23,54.9139518737793
616492,DUK,1998-11-24,55.02290725708008
616493,DUK,1998-11-25,55.73112106323242
616494,DUK,1998-11-27,55.18634033203125
616495,DUK,1998-11-30,54.5326042175293
616496,DUK,1998-12-01,54.478126525878906
616497,DUK,1998-12-02,53.497520446777344
616498,DUK,1998-12-03,52.51691436767578
616499,DUK,1998-12-04,52.95273971557617
616500,DUK,1998-12-07,52.40795516967773
616501,DUK,1998-12-08,52.78930282592773
616502,DUK,1998-12-09,52.353477478027344
616503,DUK,1998-12-10,52.462432861328125
616504,DUK,1998-12-11,53.334083557128906
616505,DUK,1998-12-14,53.715431213378906
616506,DUK,1998-12-15,53.82438659667969
616507,DUK,1998-12-16,54.04230117797852
616508,DUK,1998-12-17,55.02290725708008
616509,DUK,1998-12-18,55.94903564453125
616510,DUK,1998-12-21,55.78559875488281
616511,DUK,1998-12-22,55.29529571533203
616512,DUK,1998-12-23,55.8400764465332
616513,DUK,1998-12-24,55.8945541381836
616514,DUK,1998-12-28,56.00351333618164
616515,DUK,1998-12-29,55.94903564453125
616516,DUK,1998-12-30,56.00351333618164
616517,DUK,1998-12-31,55.8400764465332
616518,DUK,1999-01-04,56.2759017944336
616519,DUK,1999-01-05,56.05799102783203
616520,DUK,1999-01-06,56.384857177734375
616521,DUK,1999-01-07,56.384857177734375
616522,DUK,1999-01-08,55.78559875488281
616523,DUK,1999-01-11,55.02290725708008
616524,DUK,1999-01-12,55.24081802368164
616525,DUK,1999-01-13,55.62216567993164
616526,DUK,1999-01-14,55.34977340698242
616527,DUK,1999-01-15,55.67664337158203
616528,DUK,1999-01-19,55.29529571533203
616529,DUK,1999-01-20,55.45873260498047
616530,DUK,1999-01-21,55.40425109863281
616531,DUK,1999-01-22,55.34977340698242
616532,DUK,1999-01-25,55.29529571533203
616533,DUK,1999-01-26,54.75051498413086
616534,DUK,1999-01-27,53.82438659667969
616535,DUK,1999-01-28,53.987823486328125
616536,DUK,1999-01-29,53.87886428833008
616537,DUK,1999-02-01,53.17065048217773
616538,DUK,1999-02-02,51.80869674682617
616539,DUK,1999-02-03,51.04600143432617
616540,DUK,1999-02-04,50.22883224487305
616541,DUK,1999-02-05,51.48182678222656
616542,DUK,1999-02-08,52.40795516967773
616543,DUK,1999-02-09,52.24452209472656
616544,DUK,1999-02-10,52.353477478027344
616545,DUK,1999-02-11,51.86317443847656
616546,DUK,1999-02-12,50.44674301147461
616547,DUK,1999-02-16,50.882568359375
616548,DUK,1999-02-17,51.69974136352539
616549,DUK,1999-02-18,52.29899978637695
616550,DUK,1999-02-19,51.645263671875
616551,DUK,1999-02-22,51.42734909057617
616552,DUK,1999-02-23,50.55569839477539
616553,DUK,1999-02-24,50.39226531982422
616554,DUK,1999-02-25,49.84748458862305
616555,DUK,1999-02-26,49.57509231567383
616556,DUK,1999-03-01,49.62957382202149
616557,DUK,1999-03-02,49.90196228027344
616558,DUK,1999-03-03,50.01091766357422
616559,DUK,1999-03-04,50.99152374267578
616560,DUK,1999-03-05,51.42734909057617
616561,DUK,1999-03-08,51.04600143432617
616562,DUK,1999-03-09,49.30270385742188
616563,DUK,1999-03-10,49.68405151367188
616564,DUK,1999-03-11,51.53630447387695
616565,DUK,1999-03-12,52.51691436767578
616566,DUK,1999-03-15,51.80869674682617
616567,DUK,1999-03-16,51.48182678222656
616568,DUK,1999-03-17,51.263916015625
616569,DUK,1999-03-18,51.263916015625
616570,DUK,1999-03-19,50.44674301147461
616571,DUK,1999-03-22,49.90196228027344
616572,DUK,1999-03-23,49.62957382202149
616573,DUK,1999-03-24,50.44674301147461
616574,DUK,1999-03-25,50.55569839477539
616575,DUK,1999-03-26,50.174354553222656
616576,DUK,1999-03-29,49.52061462402344
616577,DUK,1999-03-30,48.48553085327149
616578,DUK,1999-03-31,47.77731704711914
616579,DUK,1999-04-01,48.54000854492188
616580,DUK,1999-04-05,48.7579231262207
616581,DUK,1999-04-06,47.94075012207031
616582,DUK,1999-04-07,47.50492477416992
616583,DUK,1999-04-08,48.10418319702149
616584,DUK,1999-04-09,47.45044708251953
616585,DUK,1999-04-12,47.6138801574707
616586,DUK,1999-04-13,46.63327407836914
616587,DUK,1999-04-14,45.434757232666016
616588,DUK,1999-04-15,46.90566635131836
616589,DUK,1999-04-16,46.74222946166992
616590,DUK,1999-04-19,46.85118865966797
616591,DUK,1999-04-20,47.77731704711914
616592,DUK,1999-04-21,47.06909942626953
616593,DUK,1999-04-22,47.28701400756836
616594,DUK,1999-04-23,46.52431869506836
616595,DUK,1999-04-26,46.19744873046875
616596,DUK,1999-04-27,47.17805480957031
616597,DUK,1999-04-28,48.15866470336914
616598,DUK,1999-04-29,48.70344543457031
616599,DUK,1999-04-30,48.81240081787109
616600,DUK,1999-05-03,49.24822616577149
616601,DUK,1999-05-04,48.04970550537109
616602,DUK,1999-05-05,47.88627243041992
616603,DUK,1999-05-06,48.54000854492188
616604,DUK,1999-05-07,47.88627243041992
616605,DUK,1999-05-10,47.83179473876953
616606,DUK,1999-05-11,48.15866470336914
616607,DUK,1999-05-12,47.17805480957031
616608,DUK,1999-05-13,48.54000854492188
616609,DUK,1999-05-14,48.3765754699707
616610,DUK,1999-05-17,49.030311584472656
616611,DUK,1999-05-18,48.92135620117188
616612,DUK,1999-05-19,49.68405151367188
616613,DUK,1999-05-20,50.61017990112305
616614,DUK,1999-05-21,50.66465759277344
616615,DUK,1999-05-24,51.75421905517578
616616,DUK,1999-05-25,52.40795516967773
616617,DUK,1999-05-26,53.334083557128906
616618,DUK,1999-05-27,52.353477478027344
616619,DUK,1999-05-28,52.57139205932617
616620,DUK,1999-06-01,52.40795516967773
616621,DUK,1999-06-02,52.353477478027344
616622,DUK,1999-06-03,51.75421905517578
616623,DUK,1999-06-04,52.02660751342773
616624,DUK,1999-06-07,52.353477478027344
616625,DUK,1999-06-08,51.75421905517578
616626,DUK,1999-06-09,51.80869674682617
616627,DUK,1999-06-10,50.55569839477539
616628,DUK,1999-06-11,50.174354553222656
616629,DUK,1999-06-14,51.10047912597656
616630,DUK,1999-06-15,52.08108901977539
616631,DUK,1999-06-16,52.08108901977539
616632,DUK,1999-06-17,51.53630447387695
616633,DUK,1999-06-18,50.55569839477539
616634,DUK,1999-06-21,49.46613693237305
616635,DUK,1999-06-22,49.68405151367188
616636,DUK,1999-06-23,49.52061462402344
616637,DUK,1999-06-24,49.030311584472656
616638,DUK,1999-06-25,48.32209777832031
616639,DUK,1999-06-28,48.70344543457031
616640,DUK,1999-06-29,48.92135620117188
616641,DUK,1999-06-30,47.45044708251953
616642,DUK,1999-07-01,47.34149169921875
616643,DUK,1999-07-02,47.06909942626953
616644,DUK,1999-07-06,47.94075012207031
616645,DUK,1999-07-07,48.43105316162109
616646,DUK,1999-07-08,47.72283935546875
616647,DUK,1999-07-09,47.94075012207031
616648,DUK,1999-07-12,47.9952278137207
616649,DUK,1999-07-13,48.48553085327149
616650,DUK,1999-07-14,48.594486236572266
616651,DUK,1999-07-15,48.975833892822266
616652,DUK,1999-07-16,48.43105316162109
616653,DUK,1999-07-19,48.81240081787109
616654,DUK,1999-07-20,48.92135620117188
616655,DUK,1999-07-21,48.86687850952149
616656,DUK,1999-07-22,48.92135620117188
616657,DUK,1999-07-23,48.975833892822266
616658,DUK,1999-07-26,49.411659240722656
616659,DUK,1999-07-27,49.19374847412109
616660,DUK,1999-07-28,47.72283935546875
616661,DUK,1999-07-29,45.70714569091797
616662,DUK,1999-07-30,46.14297103881836
616663,DUK,1999-08-02,46.19744873046875
616664,DUK,1999-08-03,46.08849334716797
616665,DUK,1999-08-04,46.74222946166992
616666,DUK,1999-08-05,47.2325325012207
616667,DUK,1999-08-06,47.12357711791992
616668,DUK,1999-08-09,46.74222946166992
616669,DUK,1999-08-10,47.45044708251953
616670,DUK,1999-08-11,47.12357711791992
616671,DUK,1999-08-12,46.30640411376953
616672,DUK,1999-08-13,46.57879638671875
616673,DUK,1999-08-16,46.30640411376953
616674,DUK,1999-08-17,46.25192642211914
616675,DUK,1999-08-18,45.870582580566406
616676,DUK,1999-08-19,47.17805480957031
616677,DUK,1999-08-20,48.43105316162109
616678,DUK,1999-08-23,48.48553085327149
616679,DUK,1999-08-24,49.793006896972656
616680,DUK,1999-08-25,50.61017990112305
616681,DUK,1999-08-26,50.55569839477539
616682,DUK,1999-08-27,50.33778762817383
616683,DUK,1999-08-30,49.793006896972656
616684,DUK,1999-08-31,50.119876861572266
616685,DUK,1999-09-01,50.44674301147461
616686,DUK,1999-09-02,50.28330993652344
616687,DUK,1999-09-03,50.99152374267578
616688,DUK,1999-09-07,50.01091766357422
616689,DUK,1999-09-08,49.68405151367188
616690,DUK,1999-09-09,50.119876861572266
616691,DUK,1999-09-10,50.66465759277344
616692,DUK,1999-09-13,50.44674301147461
616693,DUK,1999-09-14,50.06539535522461
616694,DUK,1999-09-15,49.68405151367188
616695,DUK,1999-09-16,48.975833892822266
616696,DUK,1999-09-17,48.70344543457031
616697,DUK,1999-09-20,49.19374847412109
616698,DUK,1999-09-21,48.32209777832031
616699,DUK,1999-09-22,47.9952278137207
616700,DUK,1999-09-23,47.01462173461914
616701,DUK,1999-09-24,46.63327407836914
616702,DUK,1999-09-27,46.41536331176758
616703,DUK,1999-09-28,46.19744873046875
616704,DUK,1999-09-29,47.28701400756836
616705,DUK,1999-09-30,48.04970550537109
616706,DUK,1999-10-01,48.70344543457031
616707,DUK,1999-10-04,49.57509231567383
616708,DUK,1999-10-05,48.26762008666992
616709,DUK,1999-10-06,48.48553085327149
616710,DUK,1999-10-07,47.55940246582031
616711,DUK,1999-10-08,47.28701400756836
616712,DUK,1999-10-11,46.96014404296875
616713,DUK,1999-10-12,46.41536331176758
616714,DUK,1999-10-13,46.46984100341797
616715,DUK,1999-10-14,47.83179473876953
616716,DUK,1999-10-15,46.79670715332031
616717,DUK,1999-10-18,46.57879638671875
616718,DUK,1999-10-19,46.19744873046875
616719,DUK,1999-10-20,45.97953796386719
616720,DUK,1999-10-21,45.870582580566406
616721,DUK,1999-10-22,45.489234924316406
616722,DUK,1999-10-25,45.489234924316406
616723,DUK,1999-10-26,45.59819030761719
616724,DUK,1999-10-27,47.6138801574707
616725,DUK,1999-10-28,48.43105316162109
616726,DUK,1999-10-29,49.30270385742188
616727,DUK,1999-11-01,48.92135620117188
616728,DUK,1999-11-02,49.46613693237305
616729,DUK,1999-11-03,49.19374847412109
616730,DUK,1999-11-04,48.32209777832031
616731,DUK,1999-11-05,48.21314239501953
616732,DUK,1999-11-08,48.26762008666992
616733,DUK,1999-11-09,47.17805480957031
616734,DUK,1999-11-10,46.30640411376953
616735,DUK,1999-11-11,46.79670715332031
616736,DUK,1999-11-12,46.41536331176758
616737,DUK,1999-11-15,46.25192642211914
616738,DUK,1999-11-16,46.30640411376953
616739,DUK,1999-11-17,46.46984100341797
616740,DUK,1999-11-18,45.870582580566406
616741,DUK,1999-11-19,45.70714569091797
616742,DUK,1999-11-22,45.325801849365234
616743,DUK,1999-11-23,44.83549880981445
616744,DUK,1999-11-24,44.726539611816406
616745,DUK,1999-11-26,44.83549880981445
616746,DUK,1999-11-29,43.14667510986328
616747,DUK,1999-11-30,44.181758880615234
616748,DUK,1999-12-01,43.58250045776367
616749,DUK,1999-12-02,43.25563049316406
616750,DUK,1999-12-03,43.74593353271485
616751,DUK,1999-12-06,43.55525970458984
616752,DUK,1999-12-07,42.54741668701172
616753,DUK,1999-12-08,42.01625442504883
616754,DUK,1999-12-09,41.62128829956055
616755,DUK,1999-12-10,41.83919906616211
616756,DUK,1999-12-13,41.02202987670898
616757,DUK,1999-12-14,41.73024368286133
616758,DUK,1999-12-15,42.38397979736328
616759,DUK,1999-12-16,41.83919906616211
616760,DUK,1999-12-17,43.36458969116211
616761,DUK,1999-12-20,43.09219741821289
616762,DUK,1999-12-21,43.96384811401367
616763,DUK,1999-12-22,43.58250045776367
616764,DUK,1999-12-23,44.01832580566406
616765,DUK,1999-12-27,43.58250045776367
616766,DUK,1999-12-28,44.12728118896485
616767,DUK,1999-12-29,43.90937042236328
616768,DUK,1999-12-30,44.12728118896485
616769,DUK,1999-12-31,43.69145584106445
616770,DUK,2000-01-03,42.05711364746094
616771,DUK,2000-01-04,42.71084976196289
616772,DUK,2000-01-05,44.45415115356445
616773,DUK,2000-01-06,45.65266799926758
616774,DUK,2000-01-07,46.85118865966797
616775,DUK,2000-01-10,46.79670715332031
616776,DUK,2000-01-11,46.19744873046875
616777,DUK,2000-01-12,46.74222946166992
616778,DUK,2000-01-13,47.12357711791992
616779,DUK,2000-01-14,47.45044708251953
616780,DUK,2000-01-18,46.68775177001953
616781,DUK,2000-01-19,47.9952278137207
616782,DUK,2000-01-20,48.64896774291992
616783,DUK,2000-01-21,49.24822616577149
616784,DUK,2000-01-24,49.90196228027344
616785,DUK,2000-01-25,49.738529205322266
616786,DUK,2000-01-26,49.95643997192383
616787,DUK,2000-01-27,50.44674301147461
616788,DUK,2000-01-28,49.68405151367188
616789,DUK,2000-01-31,50.33778762817383
616790,DUK,2000-02-01,50.174354553222656
616791,DUK,2000-02-02,49.30270385742188
616792,DUK,2000-02-03,48.92135620117188
616793,DUK,2000-02-04,46.90566635131836
616794,DUK,2000-02-07,46.25192642211914
616795,DUK,2000-02-08,46.68775177001953
616796,DUK,2000-02-09,45.27132034301758
616797,DUK,2000-02-10,44.563106536865234
616798,DUK,2000-02-11,44.617584228515625
616799,DUK,2000-02-14,44.88997650146485
616800,DUK,2000-02-15,44.290714263916016
616801,DUK,2000-02-16,44.563106536865234
616802,DUK,2000-02-17,44.998931884765625
616803,DUK,2000-02-18,45.053409576416016
616804,DUK,2000-02-22,44.12728118896485
616805,DUK,2000-02-23,43.36458969116211
616806,DUK,2000-02-24,42.16606903076172
616807,DUK,2000-02-25,41.29441833496094
616808,DUK,2000-02-28,42.22054672241211
616809,DUK,2000-02-29,42.2750244140625
616810,DUK,2000-03-01,41.8936767578125
616811,DUK,2000-03-02,41.94815444946289
616812,DUK,2000-03-03,43.0377197265625
616813,DUK,2000-03-06,42.81980514526367
616814,DUK,2000-03-07,41.78472137451172
616815,DUK,2000-03-08,41.5123291015625
616816,DUK,2000-03-09,41.34889602661133
616817,DUK,2000-03-10,40.42276763916016
616818,DUK,2000-03-13,40.5317268371582
616819,DUK,2000-03-14,40.85859298706055
616820,DUK,2000-03-15,43.09219741821289
616821,DUK,2000-03-16,45.053409576416016
616822,DUK,2000-03-17,43.800411224365234
616823,DUK,2000-03-20,42.92876434326172
616824,DUK,2000-03-21,42.60189437866211
616825,DUK,2000-03-22,42.22054672241211
616826,DUK,2000-03-23,43.14667510986328
616827,DUK,2000-03-24,43.58250045776367
616828,DUK,2000-03-27,44.39967346191406
616829,DUK,2000-03-28,43.69145584106445
616830,DUK,2000-03-29,44.944454193115234
616831,DUK,2000-03-30,45.107887268066406
616832,DUK,2000-03-31,45.76162338256836
616833,DUK,2000-04-03,47.06909942626953
616834,DUK,2000-04-04,49.030311584472656
616835,DUK,2000-04-05,46.96014404296875
616836,DUK,2000-04-06,46.03401565551758
616837,DUK,2000-04-07,45.59819030761719
616838,DUK,2000-04-10,47.12357711791992
616839,DUK,2000-04-11,48.10418319702149
616840,DUK,2000-04-12,49.19374847412109
616841,DUK,2000-04-13,50.01091766357422
616842,DUK,2000-04-14,47.77731704711914
616843,DUK,2000-04-17,48.43105316162109
616844,DUK,2000-04-18,47.17805480957031
616845,DUK,2000-04-19,47.88627243041992
616846,DUK,2000-04-20,49.24822616577149
616847,DUK,2000-04-24,50.33778762817383
616848,DUK,2000-04-25,51.04600143432617
616849,DUK,2000-04-26,51.91765213012695
616850,DUK,2000-04-27,51.20943832397461
616851,DUK,2000-04-28,50.119876861572266
616852,DUK,2000-05-01,50.99152374267578
616853,DUK,2000-05-02,49.46613693237305
616854,DUK,2000-05-03,49.57509231567383
616855,DUK,2000-05-04,50.501220703125
616856,DUK,2000-05-05,50.39226531982422
616857,DUK,2000-05-08,51.10047912597656
616858,DUK,2000-05-09,51.42734909057617
616859,DUK,2000-05-10,52.843780517578125
616860,DUK,2000-05-11,54.42364883422852
616861,DUK,2000-05-12,53.034454345703125
616862,DUK,2000-05-15,53.7699089050293
616863,DUK,2000-05-16,52.24452209472656
616864,DUK,2000-05-17,51.53630447387695
616865,DUK,2000-05-18,52.13556671142578
616866,DUK,2000-05-19,53.55199813842773
616867,DUK,2000-05-22,54.478126525878906
616868,DUK,2000-05-23,52.02660751342773
616869,DUK,2000-05-24,51.86317443847656
616870,DUK,2000-05-25,51.590782165527344
616871,DUK,2000-05-26,52.13556671142578
616872,DUK,2000-05-30,50.93704605102539
616873,DUK,2000-05-31,50.77361297607422
616874,DUK,2000-06-01,50.66465759277344
616875,DUK,2000-06-02,50.28330993652344
616876,DUK,2000-06-05,49.357181549072266
616877,DUK,2000-06-06,50.44674301147461
616878,DUK,2000-06-07,50.39226531982422
616879,DUK,2000-06-08,50.77361297607422
616880,DUK,2000-06-09,51.86317443847656
616881,DUK,2000-06-12,51.89041519165039
616882,DUK,2000-06-13,52.57139205932617
616883,DUK,2000-06-14,52.29899978637695
616884,DUK,2000-06-15,52.95273971557617
616885,DUK,2000-06-16,53.74266815185547
616886,DUK,2000-06-19,53.27960586547852
616887,DUK,2000-06-20,52.19004440307617
616888,DUK,2000-06-21,52.02660751342773
616889,DUK,2000-06-22,51.15496063232422
616890,DUK,2000-06-23,51.75421905517578
616891,DUK,2000-06-26,51.53630447387695
616892,DUK,2000-06-27,50.28330993652344
616893,DUK,2000-06-28,51.46820831298828
616894,DUK,2000-06-29,50.28330993652344
616895,DUK,2000-06-30,49.1392707824707
616896,DUK,2000-07-03,50.28330993652344
616897,DUK,2000-07-05,49.357181549072266
616898,DUK,2000-07-06,50.66465759277344
616899,DUK,2000-07-07,52.29899978637695
616900,DUK,2000-07-10,52.95273971557617
616901,DUK,2000-07-11,53.497520446777344
616902,DUK,2000-07-12,53.06169509887695
616903,DUK,2000-07-13,53.44304275512695
616904,DUK,2000-07-14,52.843780517578125
616905,DUK,2000-07-17,53.08893203735352
616906,DUK,2000-07-18,54.096778869628906
616907,DUK,2000-07-19,55.8400764465332
616908,DUK,2000-07-20,54.42364883422852
616909,DUK,2000-07-21,54.26021194458008
616910,DUK,2000-07-24,54.36916732788086
616911,DUK,2000-07-25,55.29529571533203
616912,DUK,2000-07-26,54.42364883422852
616913,DUK,2000-07-27,55.13186264038086
616914,DUK,2000-07-28,54.9139518737793
616915,DUK,2000-07-31,53.7699089050293
616916,DUK,2000-08-01,55.18634033203125
616917,DUK,2000-08-02,56.6572494506836
616918,DUK,2000-08-03,58.52312469482422
616919,DUK,2000-08-04,59.05428695678711
616920,DUK,2000-08-07,60.32090377807617
616921,DUK,2000-08-08,60.96102142333984
616922,DUK,2000-08-09,58.98619079589844
616923,DUK,2000-08-10,59.013427734375
616924,DUK,2000-08-11,59.32667922973633
616925,DUK,2000-08-14,60.30728530883789
616926,DUK,2000-08-15,60.41624069213867
616927,DUK,2000-08-16,60.04851150512695
616928,DUK,2000-08-17,60.52519607543945
616929,DUK,2000-08-18,60.63415145874024
616930,DUK,2000-08-21,60.74311065673828
616931,DUK,2000-08-22,61.28789138793945
616932,DUK,2000-08-23,62.10506439208984
616933,DUK,2000-08-24,61.45132446289063
616934,DUK,2000-08-25,61.39684677124024
616935,DUK,2000-08-28,62.48640823364258
616936,DUK,2000-08-29,62.59536743164063
616937,DUK,2000-08-30,64.06627655029297
616938,DUK,2000-08-31,65.22393798828125
616939,DUK,2000-09-01,65.1694564819336
616940,DUK,2000-09-05,66.89913940429688
616941,DUK,2000-09-06,68.75139617919922
616942,DUK,2000-09-07,67.77079010009766
616943,DUK,2000-09-08,70.03163146972656
616944,DUK,2000-09-11,72.67382049560547
616945,DUK,2000-09-12,73.4909896850586
616946,DUK,2000-09-13,72.7282943725586
616947,DUK,2000-09-14,72.12903594970703
616948,DUK,2000-09-15,70.8351821899414
616949,DUK,2000-09-18,71.08033752441406
616950,DUK,2000-09-19,67.77079010009766
616951,DUK,2000-09-20,66.68122863769531
616952,DUK,2000-09-21,65.15583801269531
616953,DUK,2000-09-22,66.13644409179688
616954,DUK,2000-09-25,69.24169921875
616955,DUK,2000-09-26,71.80216979980469
616956,DUK,2000-09-27,71.54339599609375
616957,DUK,2000-09-28,74.03577423095703
616958,DUK,2000-09-29,74.75760650634766
616959,DUK,2000-10-02,75.7790756225586
616960,DUK,2000-10-03,74.85294342041016
616961,DUK,2000-10-04,72.0745620727539
616962,DUK,2000-10-05,70.11334991455078
616963,DUK,2000-10-06,71.3118667602539
616964,DUK,2000-10-09,71.85664367675781
616965,DUK,2000-10-10,72.94621276855469
616966,DUK,2000-10-11,73.05516815185547
616967,DUK,2000-10-12,72.3469467163086
616968,DUK,2000-10-13,74.19920349121094
616969,DUK,2000-10-16,75.50668334960938
616970,DUK,2000-10-17,76.7052001953125
616971,DUK,2000-10-18,75.83354949951172
616972,DUK,2000-10-19,75.72459411621094
616973,DUK,2000-10-20,75.23429107666016
616974,DUK,2000-10-23,74.03577423095703
616975,DUK,2000-10-24,73.65442657470703
616976,DUK,2000-10-25,72.94621276855469
616977,DUK,2000-10-26,70.76708221435547
616978,DUK,2000-10-27,72.3469467163086
616979,DUK,2000-10-30,74.6350326538086
616980,DUK,2000-10-31,75.34324645996094
616981,DUK,2000-11-01,75.61563873291016
616982,DUK,2000-11-02,73.8723373413086
616983,DUK,2000-11-03,74.14472961425781
616984,DUK,2000-11-06,74.47159576416016
616985,DUK,2000-11-07,74.30816650390625
616986,DUK,2000-11-08,73.81785583496094
616987,DUK,2000-11-09,75.3977279663086
616988,DUK,2000-11-10,76.26937866210938
616989,DUK,2000-11-13,75.61563873291016
616990,DUK,2000-11-14,73.76338195800781
616991,DUK,2000-11-15,74.52607727050781
616992,DUK,2000-11-16,75.83354949951172
616993,DUK,2000-11-17,76.92311096191406
616994,DUK,2000-11-20,77.30445861816406
616995,DUK,2000-11-21,74.96189880371094
616996,DUK,2000-11-22,75.0163803100586
616997,DUK,2000-11-24,74.96189880371094
616998,DUK,2000-11-27,74.47159576416016
616999,DUK,2000-11-28,75.0163803100586
617000,DUK,2000-11-29,76.05146026611328
617001,DUK,2000-11-30,78.3940200805664
617002,DUK,2000-12-01,76.05146026611328
617003,DUK,2000-12-04,77.52236938476562
617004,DUK,2000-12-05,78.0126724243164
617005,DUK,2000-12-06,75.28877258300781
617006,DUK,2000-12-07,75.50668334960938
617007,DUK,2000-12-08,74.74398803710938
617008,DUK,2000-12-11,74.09024810791016
617009,DUK,2000-12-12,73.27307891845703
617010,DUK,2000-12-13,74.36264038085938
617011,DUK,2000-12-14,72.12903594970703
617012,DUK,2000-12-15,72.0745620727539
617013,DUK,2000-12-18,74.09024810791016
617014,DUK,2000-12-19,74.14472961425781
617015,DUK,2000-12-20,74.6350326538086
617016,DUK,2000-12-21,73.21859741210938
617017,DUK,2000-12-22,73.65442657470703
617018,DUK,2000-12-26,75.9425048828125
617019,DUK,2000-12-27,75.9425048828125
617020,DUK,2000-12-28,74.79846954345703
617021,DUK,2000-12-29,74.30816650390625
617022,DUK,2001-01-02,72.12903594970703
617023,DUK,2001-01-03,67.49839782714844
617024,DUK,2001-01-04,64.82897186279297
617025,DUK,2001-01-05,63.63045120239258
617026,DUK,2001-01-08,64.06627655029297
617027,DUK,2001-01-09,61.6147575378418
617028,DUK,2001-01-10,60.08937072753906
617029,DUK,2001-01-11,57.4199447631836
617030,DUK,2001-01-12,61.124454498291016
617031,DUK,2001-01-16,61.06997680664063
617032,DUK,2001-01-17,61.01549911499024
617033,DUK,2001-01-18,62.704322814941406
617034,DUK,2001-01-19,63.46701431274414
617035,DUK,2001-01-22,64.5020980834961
617036,DUK,2001-01-23,64.66553497314453
617037,DUK,2001-01-24,65.04688262939453
617038,DUK,2001-01-25,67.55287170410156
617039,DUK,2001-01-26,67.11705017089844
617040,DUK,2001-01-29,64.5020980834961
617041,DUK,2001-01-30,63.28179168701172
617042,DUK,2001-01-31,63.752479553222656
617043,DUK,2001-02-01,64.10114288330078
617044,DUK,2001-02-02,65.51321411132812
617045,DUK,2001-02-05,68.14559936523438
617046,DUK,2001-02-06,69.29617309570312
617047,DUK,2001-02-07,69.71456909179688
617048,DUK,2001-02-08,71.52759552001953
617049,DUK,2001-02-09,71.998291015625
617050,DUK,2001-02-12,71.7367935180664
617051,DUK,2001-02-13,71.00460815429688
617052,DUK,2001-02-14,71.64962768554688
617053,DUK,2001-02-15,69.90632629394531
617054,DUK,2001-02-16,71.75422668457031
617055,DUK,2001-02-20,73.41036224365234
617056,DUK,2001-02-21,73.9159164428711
617057,DUK,2001-02-22,73.68929290771484
617058,DUK,2001-02-23,71.92855834960938
617059,DUK,2001-02-26,72.3469467163086
617060,DUK,2001-02-27,71.7019271850586
617061,DUK,2001-02-28,71.03947448730469
617062,DUK,2001-03-01,72.12032318115234
617063,DUK,2001-03-02,70.58621978759766
617064,DUK,2001-03-05,71.23123931884766
617065,DUK,2001-03-06,71.82395935058594
617066,DUK,2001-03-07,74.2297134399414
617067,DUK,2001-03-08,75.7986831665039
617068,DUK,2001-03-09,74.90959930419922
617069,DUK,2001-03-12,70.96974182128906
617070,DUK,2001-03-13,67.9538345336914
617071,DUK,2001-03-14,66.12336730957031
617072,DUK,2001-03-15,67.55287170410156
617073,DUK,2001-03-16,67.98870086669922
617074,DUK,2001-03-19,68.68601989746094
617075,DUK,2001-03-20,68.25019836425781
617076,DUK,2001-03-21,68.52912139892578
617077,DUK,2001-03-22,66.22796630859375
617078,DUK,2001-03-23,66.03620147705078
617079,DUK,2001-03-26,68.70345306396484
617080,DUK,2001-03-27,71.94599151611328
617081,DUK,2001-03-28,71.31840515136719
617082,DUK,2001-03-29,72.3469467163086
617083,DUK,2001-03-30,74.5086441040039
617084,DUK,2001-04-02,75.4151611328125
617085,DUK,2001-04-03,74.52607727050781
617086,DUK,2001-04-04,72.71304321289062
617087,DUK,2001-04-05,73.9159164428711
617088,DUK,2001-04-06,69.90632629394531
617089,DUK,2001-04-09,71.3707046508789
617090,DUK,2001-04-10,74.35174560546875
617091,DUK,2001-04-11,74.12511444091797
617092,DUK,2001-04-12,73.21859741210938
617093,DUK,2001-04-16,74.10768127441406
617094,DUK,2001-04-17,77.75118255615234
617095,DUK,2001-04-18,77.76861572265625
617096,DUK,2001-04-19,76.51343536376953
617097,DUK,2001-04-20,78.16957092285156
617098,DUK,2001-04-23,80.19180297851562
617099,DUK,2001-04-24,80.19180297851562
617100,DUK,2001-04-25,79.80827331542969
617101,DUK,2001-04-26,82.77188110351562
617102,DUK,2001-04-27,81.62130737304688
617103,DUK,2001-04-30,81.51670837402344
617104,DUK,2001-05-01,81.23777770996094
617105,DUK,2001-05-02,78.09983825683594
617106,DUK,2001-05-03,77.6117172241211
617107,DUK,2001-05-04,79.91287231445312
617108,DUK,2001-05-07,78.62283325195312
617109,DUK,2001-05-08,77.12358856201172
617110,DUK,2001-05-09,79.91287231445312
617111,DUK,2001-05-10,80.00003814697266
617112,DUK,2001-05-11,80.27896881103516
617113,DUK,2001-05-14,81.65617370605469
617114,DUK,2001-05-15,79.2155532836914
617115,DUK,2001-05-16,80.45329284667969
617116,DUK,2001-05-17,79.02378845214844
617117,DUK,2001-05-18,80.26153564453125
617118,DUK,2001-05-21,82.10942840576172
617119,DUK,2001-05-22,81.93509674072266
617120,DUK,2001-05-23,81.29007720947266
617121,DUK,2001-05-24,80.41842651367188
617122,DUK,2001-05-25,77.87321472167969
617123,DUK,2001-05-29,76.53086853027344
617124,DUK,2001-05-30,77.48968505859375
617125,DUK,2001-05-31,79.70367431640625
617126,DUK,2001-06-01,77.03643035888672
617127,DUK,2001-06-04,77.05386352539062
617128,DUK,2001-06-05,74.09024810791016
617129,DUK,2001-06-06,72.12032318115234
617130,DUK,2001-06-07,73.02684020996094
617131,DUK,2001-06-08,73.16629791259766
617132,DUK,2001-06-11,74.09024810791016
617133,DUK,2001-06-12,74.26457977294922
617134,DUK,2001-06-13,72.52127838134766
617135,DUK,2001-06-14,68.8777847290039
617136,DUK,2001-06-15,71.16150665283203
617137,DUK,2001-06-18,71.28353881835938
617138,DUK,2001-06-19,73.21859741210938
617139,DUK,2001-06-20,72.03315734863281
617140,DUK,2001-06-21,68.42452239990234
617141,DUK,2001-06-22,70.25498962402344
617142,DUK,2001-06-25,68.8603515625
617143,DUK,2001-06-26,69.45307159423828
617144,DUK,2001-06-27,70.25498962402344
617145,DUK,2001-06-28,68.51168823242188
617146,DUK,2001-06-29,68.00613403320312
617147,DUK,2001-07-02,68.25019836425781
617148,DUK,2001-07-03,68.14559936523438
617149,DUK,2001-07-05,70.08065795898438
617150,DUK,2001-07-06,70.8128433227539
617151,DUK,2001-07-09,71.23123931884766
617152,DUK,2001-07-10,73.20116424560547
617153,DUK,2001-07-11,72.3469467163086
617154,DUK,2001-07-12,72.39924621582031
617155,DUK,2001-07-13,72.10289001464844
617156,DUK,2001-07-16,72.60844421386719
617157,DUK,2001-07-17,73.2708969116211
617158,DUK,2001-07-18,73.67185974121094
617159,DUK,2001-07-19,72.3469467163086
617160,DUK,2001-07-20,70.18525695800781
617161,DUK,2001-07-23,67.88410186767578
617162,DUK,2001-07-24,64.29290771484375
617163,DUK,2001-07-25,65.37374877929688
617164,DUK,2001-07-26,68.68601989746094
617165,DUK,2001-07-27,66.85555267333984
617166,DUK,2001-07-30,68.07586669921875
617167,DUK,2001-07-31,67.3088150024414
617168,DUK,2001-08-01,68.14559936523438
617169,DUK,2001-08-02,69.73200225830078
617170,DUK,2001-08-03,69.55767059326172
617171,DUK,2001-08-06,66.97758483886719
617172,DUK,2001-08-07,67.55287170410156
617173,DUK,2001-08-08,64.38006591796875
617174,DUK,2001-08-09,66.24539947509766
617175,DUK,2001-08-10,66.19309997558594
617176,DUK,2001-08-13,65.1819839477539
617177,DUK,2001-08-14,65.84444427490234
617178,DUK,2001-08-15,65.40861511230469
617179,DUK,2001-08-16,65.86187744140625
617180,DUK,2001-08-17,66.50689697265625
617181,DUK,2001-08-20,67.0298843383789
617182,DUK,2001-08-21,66.7160873413086
617183,DUK,2001-08-22,67.98870086669922
617184,DUK,2001-08-23,67.55287170410156
617185,DUK,2001-08-24,67.55287170410156
617186,DUK,2001-08-27,67.98870086669922
617187,DUK,2001-08-28,68.42452239990234
617188,DUK,2001-08-29,67.81436920166016
617189,DUK,2001-08-30,67.44828033447266
617190,DUK,2001-08-31,68.52912139892578
617191,DUK,2001-09-04,69.17414093017578
617192,DUK,2001-09-05,68.07586669921875
617193,DUK,2001-09-06,69.05211639404297
617194,DUK,2001-09-07,70.08065795898438
617195,DUK,2001-09-10,68.8603515625
617196,DUK,2001-09-17,66.33256530761719
617197,DUK,2001-09-18,67.72720336914062
617198,DUK,2001-09-19,66.05363464355469
617199,DUK,2001-09-20,67.51800537109375
617200,DUK,2001-09-21,64.7984619140625
617201,DUK,2001-09-24,64.85076141357422
617202,DUK,2001-09-25,65.54808044433594
617203,DUK,2001-09-26,63.752479553222656
617204,DUK,2001-09-27,63.26435852050781
617205,DUK,2001-09-28,65.98390197753906
617206,DUK,2001-10-01,66.54176330566406
617207,DUK,2001-10-02,68.38965606689453
617208,DUK,2001-10-03,69.03468322753906
617209,DUK,2001-10-04,69.67970275878906
617210,DUK,2001-10-05,70.1329574584961
617211,DUK,2001-10-08,69.74943542480469
617212,DUK,2001-10-09,68.16303253173828
617213,DUK,2001-10-10,67.72720336914062
617214,DUK,2001-10-11,67.22164916992188
617215,DUK,2001-10-12,67.46571350097656
617216,DUK,2001-10-15,66.80325317382812
617217,DUK,2001-10-16,69.05211639404297
617218,DUK,2001-10-17,69.38333892822266
617219,DUK,2001-10-18,67.69233703613281
617220,DUK,2001-10-19,68.2327651977539
617221,DUK,2001-10-22,68.63372039794922
617222,DUK,2001-10-23,67.83180236816406
617223,DUK,2001-10-24,64.71129608154297
617224,DUK,2001-10-25,67.70977020263672
617225,DUK,2001-10-26,67.11705017089844
617226,DUK,2001-10-29,68.2327651977539
617227,DUK,2001-10-30,65.7398452758789
617228,DUK,2001-10-31,66.96015167236328
617229,DUK,2001-11-01,67.50057220458984
617230,DUK,2001-11-02,65.30401611328125
617231,DUK,2001-11-05,66.94271850585938
617232,DUK,2001-11-06,66.6289291381836
617233,DUK,2001-11-07,65.23428344726562
617234,DUK,2001-11-08,68.44195556640625
617235,DUK,2001-11-09,69.13927459716797
617236,DUK,2001-11-12,69.81916809082031
617237,DUK,2001-11-13,70.4293212890625
617238,DUK,2001-11-14,65.91416931152344
617239,DUK,2001-11-15,64.48466491699219
617240,DUK,2001-11-16,64.85076141357422
617241,DUK,2001-11-19,64.8158950805664
617242,DUK,2001-11-20,65.96646881103516
617243,DUK,2001-11-21,65.40861511230469
617244,DUK,2001-11-23,65.61781311035156
617245,DUK,2001-11-26,64.67642974853516
617246,DUK,2001-11-27,64.64156341552734
617247,DUK,2001-11-28,63.14232635498047
617248,DUK,2001-11-29,63.7001838684082
617249,DUK,2001-11-30,63.020294189453125
617250,DUK,2001-12-03,62.532169342041016
617251,DUK,2001-12-04,63.96167755126953
617252,DUK,2001-12-05,64.83332824707031
617253,DUK,2001-12-06,62.51473617553711
617254,DUK,2001-12-07,64.1708755493164
617255,DUK,2001-12-10,63.03772735595703
617256,DUK,2001-12-11,59.13273620605469
617257,DUK,2001-12-12,60.12641525268555
617258,DUK,2001-12-13,61.78255081176758
617259,DUK,2001-12-14,61.01549911499024
617260,DUK,2001-12-17,61.102664947509766
617261,DUK,2001-12-18,63.28179168701172
617262,DUK,2001-12-19,65.68754577636719
617263,DUK,2001-12-20,65.63524627685547
617264,DUK,2001-12-21,66.0710678100586
617265,DUK,2001-12-24,67.25651550292969
617266,DUK,2001-12-26,67.32624816894531
617267,DUK,2001-12-27,68.77318572998047
617268,DUK,2001-12-28,69.19157409667969
617269,DUK,2001-12-31,68.44195556640625
617270,DUK,2002-01-02,69.38333892822266
617271,DUK,2002-01-03,68.5988540649414
617272,DUK,2002-01-04,67.11705017089844
617273,DUK,2002-01-07,68.21533203125
617274,DUK,2002-01-08,66.82068634033203
617275,DUK,2002-01-09,67.53543853759766
617276,DUK,2002-01-10,67.48314666748047
617277,DUK,2002-01-11,66.85555267333984
617278,DUK,2002-01-14,67.3088150024414
617279,DUK,2002-01-15,67.37854766845703
617280,DUK,2002-01-16,66.82068634033203
617281,DUK,2002-01-17,62.7588005065918
617282,DUK,2002-01-18,63.159759521484375
617283,DUK,2002-01-22,62.3055419921875
617284,DUK,2002-01-23,62.06148147583008
617285,DUK,2002-01-24,62.3055419921875
617286,DUK,2002-01-25,62.82853317260742
617287,DUK,2002-01-28,61.79998397827149
617288,DUK,2002-01-29,60.21358108520508
617289,DUK,2002-01-30,59.69059371948242
617290,DUK,2002-01-31,60.78887176513672
617291,DUK,2002-02-01,60.42277908325195
617292,DUK,2002-02-04,59.44652938842773
617293,DUK,2002-02-05,57.528900146484375
617294,DUK,2002-02-06,55.99479675292969
617295,DUK,2002-02-07,56.76184844970703
617296,DUK,2002-02-08,58.03445816040039
617297,DUK,2002-02-11,59.55112838745117
617298,DUK,2002-02-12,60.14384841918945
617299,DUK,2002-02-13,60.71913909912109
617300,DUK,2002-02-14,60.49251174926758
617301,DUK,2002-02-15,58.43541717529297
617302,DUK,2002-02-19,58.43541717529297
617303,DUK,2002-02-20,59.150169372558594
617304,DUK,2002-02-21,59.1676025390625
617305,DUK,2002-02-22,58.92353820800781
617306,DUK,2002-02-25,58.92353820800781
617307,DUK,2002-02-26,59.98695373535156
617308,DUK,2002-02-27,61.12009811401367
617309,DUK,2002-02-28,61.53849029541016
617310,DUK,2002-03-01,63.107460021972656
617311,DUK,2002-03-04,63.64788436889648
617312,DUK,2002-03-05,63.97911071777344
617313,DUK,2002-03-06,65.40861511230469
617314,DUK,2002-03-07,64.41493225097656
617315,DUK,2002-03-08,63.00286102294922
617316,DUK,2002-03-11,62.671634674072266
617317,DUK,2002-03-12,62.39270782470703
617318,DUK,2002-03-13,61.34672546386719
617319,DUK,2002-03-14,61.311859130859375
617320,DUK,2002-03-15,61.43389129638672
617321,DUK,2002-03-18,62.63676834106445
617322,DUK,2002-03-19,62.84596633911133
617323,DUK,2002-03-20,63.56071853637695
617324,DUK,2002-03-21,66.29769897460938
617325,DUK,2002-03-22,66.26283264160156
617326,DUK,2002-03-25,65.51321411132812
617327,DUK,2002-03-26,64.62413024902344
617328,DUK,2002-03-27,65.54808044433594
617329,DUK,2002-03-28,65.89674377441406
617330,DUK,2002-04-01,65.37374877929688
617331,DUK,2002-04-02,66.15823364257812
617332,DUK,2002-04-03,65.80957794189453
617333,DUK,2002-04-04,67.20421600341797
617334,DUK,2002-04-05,67.13448333740234
617335,DUK,2002-04-08,68.33735656738281
617336,DUK,2002-04-09,68.14559936523438
617337,DUK,2002-04-10,68.25019836425781
617338,DUK,2002-04-11,67.39598083496094
617339,DUK,2002-04-12,67.11705017089844
617340,DUK,2002-04-15,65.30401611328125
617341,DUK,2002-04-16,64.85076141357422
617342,DUK,2002-04-17,67.3088150024414
617343,DUK,2002-04-18,66.41973114013672
617344,DUK,2002-04-19,66.28026580810547
617345,DUK,2002-04-22,66.83811950683594
617346,DUK,2002-04-23,67.79693603515625
617347,DUK,2002-04-24,68.02356719970703
617348,DUK,2002-04-25,66.24539947509766
617349,DUK,2002-04-26,64.85076141357422
617350,DUK,2002-04-29,66.45459747314453
617351,DUK,2002-04-30,66.82068634033203
617352,DUK,2002-05-01,66.00133514404297
617353,DUK,2002-05-02,65.54808044433594
617354,DUK,2002-05-03,65.37374877929688
617355,DUK,2002-05-06,64.5369644165039
617356,DUK,2002-05-07,63.33408737182617
617357,DUK,2002-05-08,63.43868637084961
617358,DUK,2002-05-09,63.595584869384766
617359,DUK,2002-05-10,63.19462585449219
617360,DUK,2002-05-13,63.28179168701172
617361,DUK,2002-05-14,64.44979858398438
617362,DUK,2002-05-15,63.09002685546875
617363,DUK,2002-05-16,60.49251174926758
617364,DUK,2002-05-17,58.43541717529297
617365,DUK,2002-05-20,59.882354736328125
617366,DUK,2002-05-21,59.60342788696289
617367,DUK,2002-05-22,61.03293228149414
617368,DUK,2002-05-23,61.60822296142578
617369,DUK,2002-05-24,60.49251174926758
617370,DUK,2002-05-28,60.30074691772461
617371,DUK,2002-05-29,58.41798400878906
617372,DUK,2002-05-30,55.40207290649414
617373,DUK,2002-05-31,55.80303192138672
617374,DUK,2002-06-03,53.519309997558594
617375,DUK,2002-06-04,55.26261138916016
617376,DUK,2002-06-05,54.60015487670898
617377,DUK,2002-06-06,53.48444366455078
617378,DUK,2002-06-07,52.29899978637695
617379,DUK,2002-06-10,50.71259689331055
617380,DUK,2002-06-11,50.764896392822266
617381,DUK,2002-06-12,52.52562713623047
617382,DUK,2002-06-13,54.04230117797852
617383,DUK,2002-06-14,54.05973434448242
617384,DUK,2002-06-17,55.28004455566406
617385,DUK,2002-06-18,57.389434814453125
617386,DUK,2002-06-19,57.232540130615234
617387,DUK,2002-06-20,54.04230117797852
617388,DUK,2002-06-21,55.36720657348633
617389,DUK,2002-06-24,55.19287872314453
617390,DUK,2002-06-25,55.26261138916016
617391,DUK,2002-06-26,54.54785537719727
617392,DUK,2002-06-27,53.763370513916016
617393,DUK,2002-06-28,54.21662902832031
617394,DUK,2002-07-01,52.92658615112305
617395,DUK,2002-07-02,52.29899978637695
617396,DUK,2002-07-03,51.86317443847656
617397,DUK,2002-07-05,52.82199096679688
617398,DUK,2002-07-08,52.83942413330078
617399,DUK,2002-07-09,50.66029739379883
617400,DUK,2002-07-10,45.325801849365234
617401,DUK,2002-07-11,48.72523498535156
617402,DUK,2002-07-12,43.14667510986328
617403,DUK,2002-07-15,41.31621170043945
617404,DUK,2002-07-16,38.80585861206055
617405,DUK,2002-07-17,39.08478546142578
617406,DUK,2002-07-18,36.12117767333984
617407,DUK,2002-07-19,34.77883529663086
617408,DUK,2002-07-22,33.64569091796875
617409,DUK,2002-07-23,33.12269973754883
617410,DUK,2002-07-24,38.4746322631836
617411,DUK,2002-07-25,39.293983459472656
617412,DUK,2002-07-26,39.1370849609375
617413,DUK,2002-07-29,39.04991912841797
617414,DUK,2002-07-30,43.46046829223633
617415,DUK,2002-07-31,44.43671798706055
617416,DUK,2002-08-01,44.349552154541016
617417,DUK,2002-08-02,42.292457580566406
617418,DUK,2002-08-05,42.06583023071289
617419,DUK,2002-08-06,43.58250045776367
617420,DUK,2002-08-07,44.88997650146485
617421,DUK,2002-08-08,45.482696533203125
617422,DUK,2002-08-09,45.90108871459961
617423,DUK,2002-08-12,46.56354141235352
617424,DUK,2002-08-13,46.406646728515625
617425,DUK,2002-08-14,48.3765754699707
617426,DUK,2002-08-15,48.72523498535156
617427,DUK,2002-08-16,46.42407989501953
617428,DUK,2002-08-19,47.95818328857422
617429,DUK,2002-08-20,48.02791595458984
617430,DUK,2002-08-21,49.43998718261719
617431,DUK,2002-08-22,48.81240081787109
617432,DUK,2002-08-23,47.243431091308594
617433,DUK,2002-08-26,48.568336486816406
617434,DUK,2002-08-27,46.65070724487305
617435,DUK,2002-08-28,47.57465744018555
617436,DUK,2002-08-29,47.50492477416992
617437,DUK,2002-08-30,46.77273941040039
617438,DUK,2002-09-03,44.26238632202149
617439,DUK,2002-09-04,44.2972526550293
617440,DUK,2002-09-05,44.36698532104492
617441,DUK,2002-09-06,43.565067291259766
617442,DUK,2002-09-09,43.861427307128906
617443,DUK,2002-09-10,41.99609756469727
617444,DUK,2002-09-11,40.636322021484375
617445,DUK,2002-09-12,39.293983459472656
617446,DUK,2002-09-13,40.06103515625
617447,DUK,2002-09-16,40.043601989746094
617448,DUK,2002-09-17,38.16083526611328
617449,DUK,2002-09-18,39.43344497680664
617450,DUK,2002-09-19,37.34148788452149
617451,DUK,2002-09-20,35.56332015991211
617452,DUK,2002-09-23,34.53477478027344
617453,DUK,2002-09-24,33.54109191894531
617454,DUK,2002-09-25,31.98955535888672
617455,DUK,2002-09-26,33.34933090209961
617456,DUK,2002-09-27,33.29703140258789
617457,DUK,2002-09-30,34.08151626586914
617458,DUK,2002-10-01,34.83113479614258
617459,DUK,2002-10-02,33.436492919921875
617460,DUK,2002-10-03,33.76771926879883
617461,DUK,2002-10-04,32.006988525390625
617462,DUK,2002-10-07,32.07672119140625
617463,DUK,2002-10-08,31.571163177490234
617464,DUK,2002-10-09,28.869047164916992
617465,DUK,2002-10-10,32.96580123901367
617466,DUK,2002-10-11,33.715423583984375
617467,DUK,2002-10-14,33.3318977355957
617468,DUK,2002-10-15,33.20986557006836
617469,DUK,2002-10-16,32.51254653930664
617470,DUK,2002-10-17,32.61714172363281
617471,DUK,2002-10-18,32.66944122314453
617472,DUK,2002-10-21,35.005462646484375
617473,DUK,2002-10-22,34.25584411621094
617474,DUK,2002-10-23,35.11006164550781
617475,DUK,2002-10-24,33.26216506958008
617476,DUK,2002-10-25,34.064083099365234
617477,DUK,2002-10-28,35.21466064453125
617478,DUK,2002-10-29,34.29071044921875
617479,DUK,2002-10-30,35.16236114501953
617480,DUK,2002-10-31,35.720218658447266
617481,DUK,2002-11-01,35.59818649291992
617482,DUK,2002-11-04,37.18458938598633
617483,DUK,2002-11-05,37.585548400878906
617484,DUK,2002-11-06,38.10853958129883
617485,DUK,2002-11-07,36.27807235717773
617486,DUK,2002-11-08,34.796268463134766
617487,DUK,2002-11-11,32.09415435791016
617488,DUK,2002-11-12,32.704307556152344
617489,DUK,2002-11-13,32.4079475402832
617490,DUK,2002-11-14,32.19874954223633
617491,DUK,2002-11-15,32.52997970581055
617492,DUK,2002-11-18,32.25104904174805
617493,DUK,2002-11-19,32.52997970581055
617494,DUK,2002-11-20,32.42538070678711
617495,DUK,2002-11-21,33.26216506958008
617496,DUK,2002-11-22,35.12749481201172
617497,DUK,2002-11-25,34.91830062866211
617498,DUK,2002-11-26,34.499908447265625
617499,DUK,2002-11-27,34.67423629760742
617500,DUK,2002-11-29,34.412742614746094
617501,DUK,2002-12-02,33.523658752441406
617502,DUK,2002-12-03,36.95795822143555
617503,DUK,2002-12-04,34.34300994873047
617504,DUK,2002-12-05,33.36676025390625
617505,DUK,2002-12-06,34.29071044921875
617506,DUK,2002-12-09,33.55852508544922
617507,DUK,2002-12-10,33.64569091796875
617508,DUK,2002-12-11,33.73285675048828
617509,DUK,2002-12-12,33.68055725097656
617510,DUK,2002-12-13,33.436492919921875
617511,DUK,2002-12-16,33.85488510131836
617512,DUK,2002-12-17,34.69166946411133
617513,DUK,2002-12-18,34.32557678222656
617514,DUK,2002-12-19,34.34300994873047
617515,DUK,2002-12-20,35.02289581298828
617516,DUK,2002-12-23,34.447608947753906
617517,DUK,2002-12-24,34.32557678222656
617518,DUK,2002-12-26,34.46504211425781
617519,DUK,2002-12-27,33.663124084472656
617520,DUK,2002-12-30,33.76771926879883
617521,DUK,2002-12-31,34.064083099365234
617522,DUK,2003-01-02,34.709102630615234
617523,DUK,2003-01-03,35.11006164550781
617524,DUK,2003-01-06,36.69646453857422
617525,DUK,2003-01-07,36.27807235717773
617526,DUK,2003-01-08,37.02769088745117
617527,DUK,2003-01-09,37.21945571899414
617528,DUK,2003-01-10,36.60929870605469
617529,DUK,2003-01-13,31.15277099609375
617530,DUK,2003-01-14,31.292234420776367
617531,DUK,2003-01-15,31.483997344970703
617532,DUK,2003-01-16,31.51886367797852
617533,DUK,2003-01-17,31.20507049560547
617534,DUK,2003-01-21,30.350852966308597
617535,DUK,2003-01-22,29.862728118896484
617536,DUK,2003-01-23,30.350852966308597
617537,DUK,2003-01-24,29.897594451904297
617538,DUK,2003-01-27,28.92134666442871
617539,DUK,2003-01-28,29.8104305267334
617540,DUK,2003-01-29,29.68839836120605
617541,DUK,2003-01-30,29.47920227050781
617542,DUK,2003-01-31,29.68839836120605
617543,DUK,2003-02-03,30.00219345092773
617544,DUK,2003-02-04,29.63610076904297
617545,DUK,2003-02-05,29.27000617980957
617546,DUK,2003-02-06,28.764450073242188
617547,DUK,2003-02-07,28.154294967651367
617548,DUK,2003-02-10,27.63130569458008
617549,DUK,2003-02-11,26.933984756469727
617550,DUK,2003-02-12,24.33646774291992
617551,DUK,2003-02-13,25.55677795410156
617552,DUK,2003-02-14,24.667694091796875
617553,DUK,2003-02-18,25.155818939208984
617554,DUK,2003-02-19,24.7374267578125
617555,DUK,2003-02-20,24.144704818725582
617556,DUK,2003-02-21,23.90064239501953
617557,DUK,2003-02-24,24.00524139404297
617558,DUK,2003-02-25,23.7263126373291
617559,DUK,2003-02-26,23.7263126373291
617560,DUK,2003-02-27,23.53454971313477
617561,DUK,2003-02-28,23.551982879638672
617562,DUK,2003-03-03,23.360219955444336
617563,DUK,2003-03-04,23.39508628845215
617564,DUK,2003-03-05,23.01156044006348
617565,DUK,2003-03-06,22.628034591674805
617566,DUK,2003-03-07,22.227075576782227
617567,DUK,2003-03-10,21.47745513916016
617568,DUK,2003-03-11,21.634353637695312
617569,DUK,2003-03-12,23.09872436523437
617570,DUK,2003-03-13,23.883209228515625
617571,DUK,2003-03-14,24.1795711517334
617572,DUK,2003-03-17,25.52191162109375
617573,DUK,2003-03-18,27.038583755493164
617574,DUK,2003-03-19,26.707355499267575
617575,DUK,2003-03-20,27.387243270874023
617576,DUK,2003-03-21,26.846820831298828
617577,DUK,2003-03-24,25.731107711791992
617578,DUK,2003-03-25,26.41099548339844
617579,DUK,2003-03-26,26.55045890808105
617580,DUK,2003-03-27,26.846820831298828
617581,DUK,2003-03-28,26.201799392700195
617582,DUK,2003-03-31,25.34758186340332
617583,DUK,2003-04-01,23.987808227539062
617584,DUK,2003-04-02,24.597963333129883
617585,DUK,2003-04-03,24.197004318237305
617586,DUK,2003-04-04,24.667694091796875
617587,DUK,2003-04-07,24.528230667114254
617588,DUK,2003-04-08,24.493364334106445
617589,DUK,2003-04-09,24.406200408935547
617590,DUK,2003-04-10,24.56309700012207
617591,DUK,2003-04-11,25.08608627319336
617592,DUK,2003-04-14,25.71367454528809
617593,DUK,2003-04-15,26.39356231689453
617594,DUK,2003-04-16,26.67248916625977
617595,DUK,2003-04-17,27.36981010437012
617596,DUK,2003-04-21,27.17804718017578
617597,DUK,2003-04-22,28.85161590576172
617598,DUK,2003-04-23,29.200275421142575
617599,DUK,2003-04-24,29.461769104003903
617600,DUK,2003-04-25,29.113109588623047
617601,DUK,2003-04-28,30.24625587463379
617602,DUK,2003-04-29,30.124223709106445
617603,DUK,2003-04-30,30.66464614868164
617604,DUK,2003-05-01,29.374605178833008
617605,DUK,2003-05-02,29.27000617980957
617606,DUK,2003-05-05,29.304872512817383
617607,DUK,2003-05-06,29.23514175415039
617608,DUK,2003-05-07,29.200275421142575
617609,DUK,2003-05-08,29.426904678344727
617610,DUK,2003-05-09,29.514068603515625
617611,DUK,2003-05-12,29.3571720123291
617612,DUK,2003-05-13,29.461769104003903
617613,DUK,2003-05-14,29.75813102722168
617614,DUK,2003-05-15,30.403152465820312
617615,DUK,2003-05-16,30.995874404907227
617616,DUK,2003-05-19,30.211389541625977
617617,DUK,2003-05-20,30.24625587463379
617618,DUK,2003-05-21,30.01962661743164
617619,DUK,2003-05-22,31.15277099609375
617620,DUK,2003-05-23,32.42538070678711
617621,DUK,2003-05-27,33.5062255859375
617622,DUK,2003-05-28,33.436492919921875
617623,DUK,2003-05-29,33.0355339050293
617624,DUK,2003-05-30,33.785152435302734
617625,DUK,2003-06-02,33.64569091796875
617626,DUK,2003-06-03,33.55852508544922
617627,DUK,2003-06-04,33.99435043334961
617628,DUK,2003-06-05,33.76771926879883
617629,DUK,2003-06-06,33.12269973754883
617630,DUK,2003-06-09,33.0355339050293
617631,DUK,2003-06-10,33.55852508544922
617632,DUK,2003-06-11,33.3144645690918
617633,DUK,2003-06-12,33.087833404541016
617634,DUK,2003-06-13,32.303348541259766
617635,DUK,2003-06-16,32.96580123901367
617636,DUK,2003-06-17,34.86600112915039
617637,DUK,2003-06-18,35.720218658447266
617638,DUK,2003-06-19,35.42385482788086
617639,DUK,2003-06-20,35.56332015991211
617640,DUK,2003-06-23,35.12749481201172
617641,DUK,2003-06-24,34.848567962646484
617642,DUK,2003-06-25,35.092628479003906
617643,DUK,2003-06-26,35.5284538269043
617644,DUK,2003-06-27,34.91830062866211
617645,DUK,2003-06-30,34.77883529663086
617646,DUK,2003-07-01,34.1512451171875
617647,DUK,2003-07-02,33.94205093383789
617648,DUK,2003-07-03,33.41905975341797
617649,DUK,2003-07-07,33.64569091796875
617650,DUK,2003-07-08,33.26216506958008
617651,DUK,2003-07-09,33.17499923706055
617652,DUK,2003-07-10,32.37308120727539
617653,DUK,2003-07-11,32.652008056640625
617654,DUK,2003-07-14,32.46024703979492
617655,DUK,2003-07-15,32.04185485839844
617656,DUK,2003-07-16,31.553730010986328
617657,DUK,2003-07-17,31.309667587280277
617658,DUK,2003-07-18,32.23361587524414
617659,DUK,2003-07-21,31.27480125427246
617660,DUK,2003-07-22,32.19874954223633
617661,DUK,2003-07-23,31.67576026916504
617662,DUK,2003-07-24,31.97212219238281
617663,DUK,2003-07-25,31.937255859375
617664,DUK,2003-07-28,31.902389526367188
617665,DUK,2003-07-29,31.76292610168457
617666,DUK,2003-07-30,30.263687133789062
617667,DUK,2003-07-31,30.59491539001465
617668,DUK,2003-08-01,30.3682861328125
617669,DUK,2003-08-04,29.984760284423828
617670,DUK,2003-08-05,29.58380126953125
617671,DUK,2003-08-06,29.70583152770996
617672,DUK,2003-08-07,29.775564193725582
617673,DUK,2003-08-08,29.740697860717773
617674,DUK,2003-08-11,30.089357376098636
617675,DUK,2003-08-12,30.54261589050293
617676,DUK,2003-08-13,29.63610076904297
617677,DUK,2003-08-14,29.915027618408203
617678,DUK,2003-08-15,30.228822708129883
617679,DUK,2003-08-18,29.949893951416016
617680,DUK,2003-08-19,29.68839836120605
617681,DUK,2003-08-20,30.24625587463379
617682,DUK,2003-08-21,30.14165687561035
617683,DUK,2003-08-22,29.63610076904297
617684,DUK,2003-08-25,29.54893493652344
617685,DUK,2003-08-26,29.54893493652344
617686,DUK,2003-08-27,29.68839836120605
617687,DUK,2003-08-28,29.63610076904297
617688,DUK,2003-08-29,29.775564193725582
617689,DUK,2003-09-02,30.699512481689453
617690,DUK,2003-09-03,30.96100807189941
617691,DUK,2003-09-04,30.682079315185547
617692,DUK,2003-09-05,30.263687133789062
617693,DUK,2003-09-08,30.682079315185547
617694,DUK,2003-09-09,30.333419799804688
617695,DUK,2003-09-10,30.734378814697266
617696,DUK,2003-09-11,30.873842239379883
617697,DUK,2003-09-12,30.995874404907227
617698,DUK,2003-09-15,30.8215446472168
617699,DUK,2003-09-16,30.995874404907227
617700,DUK,2003-09-17,30.9261417388916
617701,DUK,2003-09-18,31.797792434692383
617702,DUK,2003-09-19,32.33821487426758
617703,DUK,2003-09-22,31.67576026916504
617704,DUK,2003-09-23,31.97212219238281
617705,DUK,2003-09-24,31.22250366210937
617706,DUK,2003-09-25,31.3794002532959
617707,DUK,2003-09-26,31.309667587280277
617708,DUK,2003-09-29,31.3794002532959
617709,DUK,2003-09-30,31.048173904418945
617710,DUK,2003-10-01,31.18763732910156
617711,DUK,2003-10-02,31.3794002532959
617712,DUK,2003-10-03,31.22250366210937
617713,DUK,2003-10-06,31.20507049560547
617714,DUK,2003-10-07,31.3794002532959
617715,DUK,2003-10-08,32.495113372802734
617716,DUK,2003-10-09,32.16388320922852
617717,DUK,2003-10-10,32.47768020629883
617718,DUK,2003-10-13,32.704307556152344
617719,DUK,2003-10-14,32.51254653930664
617720,DUK,2003-10-15,32.18131637573242
617721,DUK,2003-10-16,32.25104904174805
617722,DUK,2003-10-17,32.09415435791016
617723,DUK,2003-10-20,32.26848220825195
617724,DUK,2003-10-21,32.25104904174805
617725,DUK,2003-10-22,32.26848220825195
617726,DUK,2003-10-23,31.72805976867676
617727,DUK,2003-10-24,31.58859634399414
617728,DUK,2003-10-27,31.34453392028809
617729,DUK,2003-10-28,30.71694564819336
617730,DUK,2003-10-29,30.856409072875977
617731,DUK,2003-10-30,31.27480125427246
617732,DUK,2003-10-31,31.64089584350586
617733,DUK,2003-11-03,31.8500919342041
617734,DUK,2003-11-04,31.135337829589844
617735,DUK,2003-11-05,30.838977813720703
617736,DUK,2003-11-06,30.8215446472168
617737,DUK,2003-11-07,30.699512481689453
617738,DUK,2003-11-10,30.734378814697266
617739,DUK,2003-11-11,30.838977813720703
617740,DUK,2003-11-12,30.42058563232422
617741,DUK,2003-11-13,30.350852966308597
617742,DUK,2003-11-14,30.42058563232422
617743,DUK,2003-11-17,29.88016128540039
617744,DUK,2003-11-18,29.96732711791992
617745,DUK,2003-11-19,30.734378814697266
617746,DUK,2003-11-20,30.786678314208984
617747,DUK,2003-11-21,31.15277099609375
617748,DUK,2003-11-24,31.72805976867676
617749,DUK,2003-11-25,31.449132919311523
617750,DUK,2003-11-26,31.41426658630371
617751,DUK,2003-11-28,31.449132919311523
617752,DUK,2003-12-01,31.553730010986328
617753,DUK,2003-12-02,30.97844123840332
617754,DUK,2003-12-03,30.97844123840332
617755,DUK,2003-12-04,31.483997344970703
617756,DUK,2003-12-05,31.81522560119629
617757,DUK,2003-12-08,32.4079475402832
617758,DUK,2003-12-09,32.42538070678711
617759,DUK,2003-12-10,33.140132904052734
617760,DUK,2003-12-11,33.488792419433594
617761,DUK,2003-12-12,33.24473190307617
617762,DUK,2003-12-15,33.227298736572266
617763,DUK,2003-12-16,33.36676025390625
617764,DUK,2003-12-17,33.68055725097656
617765,DUK,2003-12-18,34.13381576538086
617766,DUK,2003-12-19,34.55220413208008
617767,DUK,2003-12-22,35.144927978515625
617768,DUK,2003-12-23,35.981712341308594
617769,DUK,2003-12-24,35.73765182495117
617770,DUK,2003-12-26,35.47615432739258
617771,DUK,2003-12-29,35.68535232543945
617772,DUK,2003-12-30,36.24320602416992
617773,DUK,2003-12-31,35.65048599243164
617774,DUK,2004-01-02,35.47615432739258
617775,DUK,2004-01-05,35.42385482788086
617776,DUK,2004-01-06,34.91830062866211
617777,DUK,2004-01-07,36.95795822143555
617778,DUK,2004-01-08,36.36523818969727
617779,DUK,2004-01-09,36.10374450683594
617780,DUK,2004-01-12,35.87711334228516
617781,DUK,2004-01-13,35.87711334228516
617782,DUK,2004-01-14,36.43497085571289
617783,DUK,2004-01-15,36.4524040222168
617784,DUK,2004-01-16,36.53956985473633
617785,DUK,2004-01-20,37.06255722045898
617786,DUK,2004-01-21,38.17826843261719
617787,DUK,2004-01-22,37.568115234375
617788,DUK,2004-01-23,37.04512405395508
617789,DUK,2004-01-26,36.87079620361328
617790,DUK,2004-01-27,36.626731872558594
617791,DUK,2004-01-28,37.46351623535156
617792,DUK,2004-01-29,38.42233276367188
617793,DUK,2004-01-30,37.88190841674805
617794,DUK,2004-02-02,38.26543426513672
617795,DUK,2004-02-03,38.89302444458008
617796,DUK,2004-02-04,38.10853958129883
617797,DUK,2004-02-05,37.89934158325195
617798,DUK,2004-02-06,38.16083526611328
617799,DUK,2004-02-09,38.35260009765625
617800,DUK,2004-02-10,38.718692779541016
617801,DUK,2004-02-11,37.88190841674805
617802,DUK,2004-02-12,37.55068206787109
617803,DUK,2004-02-13,37.14972305297852
617804,DUK,2004-02-17,38.35260009765625
617805,DUK,2004-02-18,38.0213737487793
617806,DUK,2004-02-19,37.60298156738281
617807,DUK,2004-02-20,37.51581573486328
617808,DUK,2004-02-23,37.25432205200195
617809,DUK,2004-02-24,37.04512405395508
617810,DUK,2004-02-25,37.86447525024414
617811,DUK,2004-02-26,37.98650741577149
617812,DUK,2004-02-27,38.28286743164063
617813,DUK,2004-03-01,38.59666061401367
617814,DUK,2004-03-02,38.26543426513672
617815,DUK,2004-03-03,38.37003326416016
617816,DUK,2004-03-04,38.10853958129883
617817,DUK,2004-03-05,38.213134765625
617818,DUK,2004-03-08,38.37003326416016
617819,DUK,2004-03-09,38.0388069152832
617820,DUK,2004-03-10,37.65528106689453
617821,DUK,2004-03-11,37.46351623535156
617822,DUK,2004-03-12,37.81217575073242
617823,DUK,2004-03-15,37.34148788452149
617824,DUK,2004-03-16,37.7598762512207
617825,DUK,2004-03-17,38.43976593017578
617826,DUK,2004-03-18,38.42233276367188
617827,DUK,2004-03-19,38.40489959716797
617828,DUK,2004-03-22,38.0213737487793
617829,DUK,2004-03-23,37.98650741577149
617830,DUK,2004-03-24,38.35260009765625
617831,DUK,2004-03-25,38.43976593017578
617832,DUK,2004-03-26,38.35260009765625
617833,DUK,2004-03-29,38.70125961303711
617834,DUK,2004-03-30,39.24168395996094
617835,DUK,2004-03-31,39.39857864379883
617836,DUK,2004-04-01,39.53804397583008
617837,DUK,2004-04-02,38.84072494506836
617838,DUK,2004-04-05,38.70125961303711
617839,DUK,2004-04-06,38.42233276367188
617840,DUK,2004-04-07,37.77730941772461
617841,DUK,2004-04-08,37.72501373291016
617842,DUK,2004-04-12,37.446083068847656
617843,DUK,2004-04-13,36.626731872558594
617844,DUK,2004-04-14,36.15604019165039
617845,DUK,2004-04-15,36.13861083984375
617846,DUK,2004-04-16,36.41753768920898
617847,DUK,2004-04-19,36.33037185668945
617848,DUK,2004-04-20,36.43497085571289
617849,DUK,2004-04-21,36.4524040222168
617850,DUK,2004-04-22,36.99282455444336
617851,DUK,2004-04-23,37.41121673583984
617852,DUK,2004-04-26,37.65528106689453
617853,DUK,2004-04-27,37.23688888549805
617854,DUK,2004-04-28,38.0388069152832
617855,DUK,2004-04-29,36.57443237304688
617856,DUK,2004-04-30,36.713897705078125
617857,DUK,2004-05-03,36.52213668823242
617858,DUK,2004-05-04,36.40010452270508
617859,DUK,2004-05-05,35.720218658447266
617860,DUK,2004-05-06,35.65048599243164
617861,DUK,2004-05-07,34.51734161376953
617862,DUK,2004-05-10,33.9594841003418
617863,DUK,2004-05-11,34.08151626586914
617864,DUK,2004-05-12,33.26216506958008
617865,DUK,2004-05-13,33.785152435302734
617866,DUK,2004-05-14,33.80258560180664
617867,DUK,2004-05-17,33.76771926879883
617868,DUK,2004-05-18,33.663124084472656
617869,DUK,2004-05-19,33.575958251953125
617870,DUK,2004-05-20,33.68055725097656
617871,DUK,2004-05-21,33.76771926879883
617872,DUK,2004-05-24,34.23841094970703
617873,DUK,2004-05-25,34.74396896362305
617874,DUK,2004-05-26,34.63936996459961
617875,DUK,2004-05-27,34.848567962646484
617876,DUK,2004-05-28,34.76140213012695
617877,DUK,2004-06-01,34.6219367980957
617878,DUK,2004-06-02,34.58707046508789
617879,DUK,2004-06-03,34.23841094970703
617880,DUK,2004-06-04,34.13381576538086
617881,DUK,2004-06-07,34.72653579711914
617882,DUK,2004-06-08,34.308143615722656
617883,DUK,2004-06-09,33.85488510131836
617884,DUK,2004-06-10,33.82001876831055
617885,DUK,2004-06-14,33.36676025390625
617886,DUK,2004-06-15,33.9769172668457
617887,DUK,2004-06-16,34.34300994873047
617888,DUK,2004-06-17,34.32557678222656
617889,DUK,2004-06-18,34.65680313110352
617890,DUK,2004-06-21,35.144927978515625
617891,DUK,2004-06-22,34.86600112915039
617892,DUK,2004-06-23,35.17979431152344
617893,DUK,2004-06-24,35.65048599243164
617894,DUK,2004-06-25,35.493587493896484
617895,DUK,2004-06-28,35.5458869934082
617896,DUK,2004-06-29,34.98802947998047
617897,DUK,2004-06-30,35.37155532836914
617898,DUK,2004-07-01,35.057762145996094
617899,DUK,2004-07-02,35.17979431152344
617900,DUK,2004-07-06,35.80738067626953
617901,DUK,2004-07-07,35.66791915893555
617902,DUK,2004-07-08,35.45872116088867
617903,DUK,2004-07-09,35.82481384277344
617904,DUK,2004-07-12,35.68535232543945
617905,DUK,2004-07-13,35.89454650878906
617906,DUK,2004-07-14,36.08631134033203
617907,DUK,2004-07-15,36.13861083984375
617908,DUK,2004-07-16,36.801063537597656
617909,DUK,2004-07-19,36.69646453857422
617910,DUK,2004-07-20,37.06255722045898
617911,DUK,2004-07-21,36.4524040222168
617912,DUK,2004-07-22,35.9991455078125
617913,DUK,2004-07-23,35.842247009277344
617914,DUK,2004-07-26,36.016578674316406
617915,DUK,2004-07-27,36.38267135620117
617916,DUK,2004-07-28,36.52213668823242
617917,DUK,2004-07-29,37.289188385009766
617918,DUK,2004-07-30,37.48094940185547
617919,DUK,2004-08-02,37.89934158325195
617920,DUK,2004-08-03,37.934207916259766
617921,DUK,2004-08-04,38.35260009765625
617922,DUK,2004-08-05,37.82960891723633
617923,DUK,2004-08-06,38.61409378051758
617924,DUK,2004-08-09,38.28286743164063
617925,DUK,2004-08-10,39.01505279541016
617926,DUK,2004-08-11,39.06735229492188
617927,DUK,2004-08-12,38.770992279052734
617928,DUK,2004-08-13,38.40489959716797
617929,DUK,2004-08-16,38.45719909667969
617930,DUK,2004-08-17,38.16083526611328
617931,DUK,2004-08-18,38.858158111572266
617932,DUK,2004-08-19,38.28286743164063
617933,DUK,2004-08-20,38.16083526611328
617934,DUK,2004-08-23,38.10853958129883
617935,DUK,2004-08-24,38.00394058227539
617936,DUK,2004-08-25,38.43976593017578
617937,DUK,2004-08-26,38.09110641479492
617938,DUK,2004-08-27,38.31773376464844
617939,DUK,2004-08-30,38.4920654296875
617940,DUK,2004-08-31,38.59666061401367
617941,DUK,2004-09-01,38.35260009765625
617942,DUK,2004-09-02,38.37003326416016
617943,DUK,2004-09-03,38.33516693115234
617944,DUK,2004-09-07,38.59666061401367
617945,DUK,2004-09-08,38.38746643066406
617946,DUK,2004-09-09,38.43976593017578
617947,DUK,2004-09-10,38.35260009765625
617948,DUK,2004-09-13,38.10853958129883
617949,DUK,2004-09-14,38.33516693115234
617950,DUK,2004-09-15,38.37003326416016
617951,DUK,2004-09-16,38.64896011352539
617952,DUK,2004-09-17,38.6663932800293
617953,DUK,2004-09-20,38.579227447509766
617954,DUK,2004-09-21,38.94532012939453
617955,DUK,2004-09-22,39.64264297485352
617956,DUK,2004-09-23,39.08478546142578
617957,DUK,2004-09-24,39.01505279541016
617958,DUK,2004-09-27,39.18938446044922
617959,DUK,2004-09-28,39.62520980834961
617960,DUK,2004-09-29,39.555477142333984
617961,DUK,2004-09-30,39.90413665771485
617962,DUK,2004-10-01,40.28766250610352
617963,DUK,2004-10-04,40.7060546875
617964,DUK,2004-10-05,40.86295318603516
617965,DUK,2004-10-06,41.35107421875
617966,DUK,2004-10-07,41.14188003540039
617967,DUK,2004-10-08,41.1593132019043
617968,DUK,2004-10-11,40.93268585205078
617969,DUK,2004-10-12,41.08958053588867
617970,DUK,2004-10-13,40.30509567260742
617971,DUK,2004-10-14,40.39226150512695
617972,DUK,2004-10-15,41.38594055175781
617973,DUK,2004-10-18,40.828086853027344
617974,DUK,2004-10-19,40.61888885498047
617975,DUK,2004-10-20,41.12444686889648
617976,DUK,2004-10-21,40.81065368652344
617977,DUK,2004-10-22,41.19417953491211
617978,DUK,2004-10-25,41.38594055175781
617979,DUK,2004-10-26,42.36219024658203
617980,DUK,2004-10-27,42.51908874511719
617981,DUK,2004-10-28,42.78058242797852
617982,DUK,2004-10-29,42.76314926147461
617983,DUK,2004-11-01,43.3733024597168
617984,DUK,2004-11-02,42.39705657958984
617985,DUK,2004-11-03,43.32100677490234
617986,DUK,2004-11-04,44.24495315551758
617987,DUK,2004-11-05,43.861427307128906
617988,DUK,2004-11-08,44.401851654052734
617989,DUK,2004-11-09,43.843994140625
617990,DUK,2004-11-10,43.58250045776367
617991,DUK,2004-11-11,43.93115997314453
617992,DUK,2004-11-12,44.52388381958008
617993,DUK,2004-11-15,44.17522048950195
617994,DUK,2004-11-16,44.00089263916016
617995,DUK,2004-11-17,43.72196578979492
617996,DUK,2004-11-18,43.774261474609375
617997,DUK,2004-11-19,43.73939514160156
617998,DUK,2004-11-22,44.61104583740234
617999,DUK,2004-11-23,44.80281066894531
618000,DUK,2004-11-24,45.15147018432617
618001,DUK,2004-11-26,45.4129638671875
618002,DUK,2004-11-29,44.62847900390625
618003,DUK,2004-11-30,44.07062530517578
618004,DUK,2004-12-01,43.33843612670898
618005,DUK,2004-12-02,42.60625076293945
618006,DUK,2004-12-03,43.26870727539063
618007,DUK,2004-12-06,43.94859313964844
618008,DUK,2004-12-07,42.65855026245117
618009,DUK,2004-12-08,42.60625076293945
618010,DUK,2004-12-09,43.05950927734375
618011,DUK,2004-12-10,43.05950927734375
618012,DUK,2004-12-13,44.07062530517578
618013,DUK,2004-12-14,44.2972526550293
618014,DUK,2004-12-15,44.55874633789063
618015,DUK,2004-12-16,44.88997650146485
618016,DUK,2004-12-17,44.924842834472656
618017,DUK,2004-12-20,45.09917068481445
618018,DUK,2004-12-21,45.06430435180664
618019,DUK,2004-12-22,45.046871185302734
618020,DUK,2004-12-23,44.87254333496094
618021,DUK,2004-12-27,44.45415115356445
618022,DUK,2004-12-28,44.59361267089844
618023,DUK,2004-12-29,44.785377502441406
618024,DUK,2004-12-30,44.61104583740234
618025,DUK,2004-12-31,44.15778732299805
618026,DUK,2005-01-03,43.6696662902832
618027,DUK,2005-01-04,43.23384094238281
618028,DUK,2005-01-05,42.90261459350586
618029,DUK,2005-01-06,42.90261459350586
618030,DUK,2005-01-07,43.00720977783203
618031,DUK,2005-01-10,43.47790145874024
618032,DUK,2005-01-11,43.16410827636719
618033,DUK,2005-01-12,43.58250045776367
618034,DUK,2005-01-13,43.63479995727539
618035,DUK,2005-01-14,43.80912780761719
618036,DUK,2005-01-18,44.27981948852539
618037,DUK,2005-01-19,44.15778732299805
618038,DUK,2005-01-20,44.210086822509766
618039,DUK,2005-01-21,43.6696662902832
618040,DUK,2005-01-24,44.38441848754883
618041,DUK,2005-01-25,43.843994140625
618042,DUK,2005-01-26,45.15147018432617
618043,DUK,2005-01-27,45.482696533203125
618044,DUK,2005-01-28,45.569862365722656
618045,DUK,2005-01-31,46.703006744384766
618046,DUK,2005-02-01,47.20856475830078
618047,DUK,2005-02-02,46.89477157592773
618048,DUK,2005-02-03,47.36545944213867
618049,DUK,2005-02-04,48.28940963745117
618050,DUK,2005-02-07,47.73155212402344
618051,DUK,2005-02-08,47.38289260864258
618052,DUK,2005-02-09,46.63327407836914
618053,DUK,2005-02-10,46.7901725769043
618054,DUK,2005-02-11,46.703006744384766
618055,DUK,2005-02-14,47.76641845703125
618056,DUK,2005-02-15,47.85358428955078
618057,DUK,2005-02-16,47.67925643920898
618058,DUK,2005-02-17,47.08653259277344
618059,DUK,2005-02-18,46.42407989501953
618060,DUK,2005-02-22,45.46526336669922
618061,DUK,2005-02-23,45.93595504760742
618062,DUK,2005-02-24,46.964500427246094
618063,DUK,2005-02-25,47.78385162353516
618064,DUK,2005-02-28,47.051666259765625
618065,DUK,2005-03-01,47.52235794067383
618066,DUK,2005-03-02,47.47005844116211
618067,DUK,2005-03-03,47.348026275634766
618068,DUK,2005-03-04,48.27197647094727
618069,DUK,2005-03-07,49.0215950012207
618070,DUK,2005-03-08,48.81240081787109
618071,DUK,2005-03-09,47.69668960571289
618072,DUK,2005-03-10,48.39400863647461
618073,DUK,2005-03-11,47.888450622558594
618074,DUK,2005-03-14,48.533470153808594
618075,DUK,2005-03-15,48.20224380493164
618076,DUK,2005-03-16,47.47005844116211
618077,DUK,2005-03-17,48.01048278808594
618078,DUK,2005-03-18,47.87101745605469
618079,DUK,2005-03-21,48.02791595458984
618080,DUK,2005-03-22,47.67925643920898
618081,DUK,2005-03-23,47.29573059082031
618082,DUK,2005-03-24,48.20224380493164
618083,DUK,2005-03-28,48.58576965332031
618084,DUK,2005-03-29,47.83615112304688
618085,DUK,2005-03-30,48.72523498535156
618086,DUK,2005-03-31,48.829833984375
618087,DUK,2005-04-01,49.37025451660156
618088,DUK,2005-04-04,49.50971984863281
618089,DUK,2005-04-05,49.70148468017578
618090,DUK,2005-04-06,50.06757736206055
618091,DUK,2005-04-07,50.24190521240234
618092,DUK,2005-04-08,49.42255401611328
618093,DUK,2005-04-11,49.96297836303711
618094,DUK,2005-04-12,50.29420471191406
618095,DUK,2005-04-13,49.64918518066406
618096,DUK,2005-04-14,49.26565933227539
618097,DUK,2005-04-15,48.620635986328125
618098,DUK,2005-04-18,48.60320281982422
618099,DUK,2005-04-19,49.59688568115234
618100,DUK,2005-04-20,49.38768768310547
618101,DUK,2005-04-21,50.29420471191406
618102,DUK,2005-04-22,50.468536376953125
618103,DUK,2005-04-25,50.43367004394531
618104,DUK,2005-04-26,49.96297836303711
618105,DUK,2005-04-27,50.137306213378906
618106,DUK,2005-04-28,50.15473937988281
618107,DUK,2005-04-29,50.88692855834961
618108,DUK,2005-05-02,50.677730560302734
618109,DUK,2005-05-03,50.88692855834961
618110,DUK,2005-05-04,51.16585540771485
618111,DUK,2005-05-05,51.34018325805664
618112,DUK,2005-05-06,51.18328857421875
618113,DUK,2005-05-09,50.24190521240234
618114,DUK,2005-05-10,48.847267150878906
618115,DUK,2005-05-11,48.14994430541992
618116,DUK,2005-05-12,48.20224380493164
618117,DUK,2005-05-13,48.062782287597656
618118,DUK,2005-05-16,48.28940963745117
618119,DUK,2005-05-17,49.16106033325195
618120,DUK,2005-05-18,48.829833984375
618121,DUK,2005-05-19,48.760101318359375
618122,DUK,2005-05-20,48.72523498535156
618123,DUK,2005-05-23,48.34170913696289
618124,DUK,2005-05-24,48.3591423034668
618125,DUK,2005-05-25,48.32427597045898
618126,DUK,2005-05-26,48.132511138916016
618127,DUK,2005-05-27,48.20224380493164
618128,DUK,2005-05-31,47.9058837890625
618129,DUK,2005-06-01,48.30684280395508
618130,DUK,2005-06-02,48.63806915283203
618131,DUK,2005-06-03,48.620635986328125
618132,DUK,2005-06-06,48.74266815185547
618133,DUK,2005-06-07,48.568336486816406
618134,DUK,2005-06-08,48.51604080200195
618135,DUK,2005-06-09,49.195926666259766
618136,DUK,2005-06-10,49.07389450073242
618137,DUK,2005-06-13,49.50971984863281
618138,DUK,2005-06-14,50.06757736206055
618139,DUK,2005-06-15,49.59688568115234
618140,DUK,2005-06-16,49.91067886352539
618141,DUK,2005-06-17,50.55569839477539
618142,DUK,2005-06-20,50.8694953918457
618143,DUK,2005-06-21,50.764896392822266
618144,DUK,2005-06-22,51.13098907470703
618145,DUK,2005-06-23,51.47964859008789
618146,DUK,2005-06-24,50.88692855834961
618147,DUK,2005-06-27,51.53194808959961
618148,DUK,2005-06-28,51.88060760498047
618149,DUK,2005-06-29,51.56681442260742
618150,DUK,2005-06-30,51.82830810546875
618151,DUK,2005-07-01,52.28156661987305
618152,DUK,2005-07-05,52.45589828491211
618153,DUK,2005-07-06,51.35761642456055
618154,DUK,2005-07-07,51.82830810546875
618155,DUK,2005-07-08,52.12466812133789
618156,DUK,2005-07-11,52.29899978637695
618157,DUK,2005-07-12,52.38616561889648
618158,DUK,2005-07-13,52.76969146728516
618159,DUK,2005-07-14,52.22926712036133
618160,DUK,2005-07-15,52.21183395385742
618161,DUK,2005-07-18,51.950340270996094
618162,DUK,2005-07-19,52.28156661987305
618163,DUK,2005-07-20,52.10723876953125
618164,DUK,2005-07-21,51.28788757324219
618165,DUK,2005-07-22,51.86317443847656
618166,DUK,2005-07-25,51.5145149230957
618167,DUK,2005-07-26,51.67141342163086
618168,DUK,2005-07-27,51.898040771484375
618169,DUK,2005-07-28,51.23558807373047
618170,DUK,2005-07-29,51.4970817565918
618171,DUK,2005-08-01,51.113555908203125
618172,DUK,2005-08-02,51.88060760498047
618173,DUK,2005-08-03,51.70627975463867
618174,DUK,2005-08-04,51.0438232421875
618175,DUK,2005-08-05,50.69516372680664
618176,DUK,2005-08-08,49.57945251464844
618177,DUK,2005-08-09,49.68405151367188
618178,DUK,2005-08-10,49.16106033325195
618179,DUK,2005-08-11,49.23079299926758
618180,DUK,2005-08-12,49.07389450073242
618181,DUK,2005-08-15,49.54458618164063
618182,DUK,2005-08-16,49.05646133422852
618183,DUK,2005-08-17,48.67293548583984
618184,DUK,2005-08-18,49.05646133422852
618185,DUK,2005-08-19,49.66661834716797
618186,DUK,2005-08-22,49.70148468017578
618187,DUK,2005-08-23,50.27677154541016
618188,DUK,2005-08-24,49.91067886352539
618189,DUK,2005-08-25,50.43367004394531
618190,DUK,2005-08-26,50.27677154541016
618191,DUK,2005-08-29,50.08501052856445
618192,DUK,2005-08-30,50.25933837890625
618193,DUK,2005-08-31,50.53826522827149
618194,DUK,2005-09-01,50.55569839477539
618195,DUK,2005-09-02,50.55569839477539
618196,DUK,2005-09-06,50.817195892333984
618197,DUK,2005-09-07,50.677730560302734
618198,DUK,2005-09-08,50.625431060791016
618199,DUK,2005-09-09,50.53826522827149
618200,DUK,2005-09-12,50.625431060791016
618201,DUK,2005-09-13,50.52083587646485
618202,DUK,2005-09-14,50.53826522827149
618203,DUK,2005-09-15,50.817195892333984
618204,DUK,2005-09-16,51.18328857421875
618205,DUK,2005-09-19,50.69516372680664
618206,DUK,2005-09-20,50.32907104492188
618207,DUK,2005-09-21,49.71891784667969
618208,DUK,2005-09-22,49.26565933227539
618209,DUK,2005-09-23,49.05646133422852
618210,DUK,2005-09-26,49.09132766723633
618211,DUK,2005-09-27,49.42255401611328
618212,DUK,2005-09-28,50.01527786254883
618213,DUK,2005-09-29,50.73003005981445
618214,DUK,2005-09-30,50.8520622253418
618215,DUK,2005-10-03,50.69516372680664
618216,DUK,2005-10-04,49.37025451660156
618217,DUK,2005-10-05,48.02791595458984
618218,DUK,2005-10-06,47.67925643920898
618219,DUK,2005-10-07,48.115081787109375
618220,DUK,2005-10-10,47.06909942626953
618221,DUK,2005-10-11,46.94706726074219
618222,DUK,2005-10-12,46.04055404663086
618223,DUK,2005-10-13,45.134037017822266
618224,DUK,2005-10-14,45.27350234985352
618225,DUK,2005-10-17,45.3955307006836
618226,DUK,2005-10-18,44.2972526550293
618227,DUK,2005-10-19,44.88997650146485
618228,DUK,2005-10-20,43.861427307128906
618229,DUK,2005-10-21,44.14035415649414
618230,DUK,2005-10-24,45.2212028503418
618231,DUK,2005-10-25,45.91852188110352
618232,DUK,2005-10-26,45.53499603271485
618233,DUK,2005-10-27,45.046871185302734
618234,DUK,2005-10-28,46.02312088012695
618235,DUK,2005-10-31,46.16258239746094
618236,DUK,2005-11-01,45.65702819824219
618237,DUK,2005-11-02,46.47637939453125
618238,DUK,2005-11-03,46.09285354614258
618239,DUK,2005-11-04,46.30204772949219
618240,DUK,2005-11-07,45.674461364746094
618241,DUK,2005-11-08,45.674461364746094
618242,DUK,2005-11-09,45.70932769775391
618243,DUK,2005-11-10,45.79648971557617
618244,DUK,2005-11-11,45.09917068481445
618245,DUK,2005-11-14,44.69821166992188
618246,DUK,2005-11-15,45.4129638671875
618247,DUK,2005-11-16,46.09285354614258
618248,DUK,2005-11-17,46.8076057434082
618249,DUK,2005-11-18,46.98193359375
618250,DUK,2005-11-21,47.12139892578125
618251,DUK,2005-11-22,47.103965759277344
618252,DUK,2005-11-23,47.50492477416992
618253,DUK,2005-11-25,47.50492477416992
618254,DUK,2005-11-28,47.73155212402344
618255,DUK,2005-11-29,47.53979110717773
618256,DUK,2005-11-30,46.82503890991211
618257,DUK,2005-12-01,47.20856475830078
618258,DUK,2005-12-02,47.13883209228516
618259,DUK,2005-12-05,46.63327407836914
618260,DUK,2005-12-06,46.37178039550781
618261,DUK,2005-12-07,45.76162338256836
618262,DUK,2005-12-08,45.970821380615234
618263,DUK,2005-12-09,46.3369140625
618264,DUK,2005-12-12,46.11028671264648
618265,DUK,2005-12-13,46.87733840942383
618266,DUK,2005-12-14,47.80128479003906
618267,DUK,2005-12-15,47.76641845703125
618268,DUK,2005-12-16,47.55722427368164
618269,DUK,2005-12-19,47.13883209228516
618270,DUK,2005-12-20,47.76641845703125
618271,DUK,2005-12-21,47.47005844116211
618272,DUK,2005-12-22,48.27197647094727
618273,DUK,2005-12-23,48.51604080200195
618274,DUK,2005-12-27,48.27197647094727
618275,DUK,2005-12-28,48.115081787109375
618276,DUK,2005-12-29,47.95818328857422
618277,DUK,2005-12-30,47.85358428955078
618278,DUK,2006-01-03,48.533470153808594
618279,DUK,2006-01-04,48.48117446899414
618280,DUK,2006-01-05,48.132511138916016
618281,DUK,2006-01-06,48.44630813598633
618282,DUK,2006-01-09,48.5509033203125
618283,DUK,2006-01-10,48.707801818847656
618284,DUK,2006-01-11,48.98672866821289
618285,DUK,2006-01-12,48.58576965332031
618286,DUK,2006-01-13,49.37025451660156
618287,DUK,2006-01-17,49.52715301513672
618288,DUK,2006-01-18,49.43998718261719
618289,DUK,2006-01-19,50.08501052856445
618290,DUK,2006-01-20,49.50971984863281
618291,DUK,2006-01-23,49.61431884765625
618292,DUK,2006-01-24,50.20703887939453
618293,DUK,2006-01-25,49.66661834716797
618294,DUK,2006-01-26,49.405120849609375
618295,DUK,2006-01-27,49.91067886352539
618296,DUK,2006-01-30,49.45742034912109
618297,DUK,2006-01-31,49.42255401611328
618298,DUK,2006-02-01,49.59688568115234
618299,DUK,2006-02-02,48.91699981689453
618300,DUK,2006-02-03,48.91699981689453
618301,DUK,2006-02-06,49.0041618347168
618302,DUK,2006-02-07,48.63806915283203
618303,DUK,2006-02-08,48.60320281982422
618304,DUK,2006-02-09,48.46374130249024
618305,DUK,2006-02-10,49.26565933227539
618306,DUK,2006-02-13,49.38768768310547
618307,DUK,2006-02-14,49.33538818359375
618308,DUK,2006-02-15,48.63806915283203
618309,DUK,2006-02-16,49.33538818359375
618310,DUK,2006-02-17,49.85837936401367
618311,DUK,2006-02-21,49.56201934814453
618312,DUK,2006-02-22,50.032711029052734
618313,DUK,2006-02-23,49.37025451660156
618314,DUK,2006-02-24,49.80607986450195
618315,DUK,2006-02-27,49.82351303100586
618316,DUK,2006-02-28,49.50971984863281
618317,DUK,2006-03-01,49.3005256652832
618318,DUK,2006-03-02,49.405120849609375
618319,DUK,2006-03-03,49.405120849609375
618320,DUK,2006-03-06,48.46374130249024
618321,DUK,2006-03-07,48.3591423034668
618322,DUK,2006-03-08,48.81240081787109
618323,DUK,2006-03-09,48.96929550170898
618324,DUK,2006-03-10,49.0041618347168
618325,DUK,2006-03-13,50.32907104492188
618326,DUK,2006-03-14,50.677730560302734
618327,DUK,2006-03-15,50.92179489135742
618328,DUK,2006-03-16,51.200721740722656
618329,DUK,2006-03-17,51.32275390625
618330,DUK,2006-03-20,50.27677154541016
618331,DUK,2006-03-21,49.91067886352539
618332,DUK,2006-03-22,50.69516372680664
618333,DUK,2006-03-23,50.79976272583008
618334,DUK,2006-03-24,50.73003005981445
618335,DUK,2006-03-27,50.73003005981445
618336,DUK,2006-03-28,50.43367004394531
618337,DUK,2006-03-29,51.35761642456055
618338,DUK,2006-03-30,51.54938125610352
618339,DUK,2006-03-31,50.817195892333984
618340,DUK,2006-04-03,50.32907104492188
618341,DUK,2006-04-04,50.79976272583008
618342,DUK,2006-04-05,51.601680755615234
618343,DUK,2006-04-06,51.00895690917969
618344,DUK,2006-04-07,50.05014419555664
618345,DUK,2006-04-10,50.01527786254883
618346,DUK,2006-04-11,49.78864669799805
618347,DUK,2006-04-12,49.78864669799805
618348,DUK,2006-04-13,49.63175201416016
618349,DUK,2006-04-17,49.43998718261719
618350,DUK,2006-04-18,49.9281120300293
618351,DUK,2006-04-19,50.119876861572266
618352,DUK,2006-04-20,50.83462905883789
618353,DUK,2006-04-21,50.78232955932617
618354,DUK,2006-04-24,51.07868957519531
618355,DUK,2006-04-25,49.85837936401367
618356,DUK,2006-04-26,49.61431884765625
618357,DUK,2006-04-27,50.32907104492188
618358,DUK,2006-04-28,50.764896392822266
618359,DUK,2006-05-01,50.48596954345703
618360,DUK,2006-05-02,50.27677154541016
618361,DUK,2006-05-03,49.66661834716797
618362,DUK,2006-05-04,49.73634719848633
618363,DUK,2006-05-05,50.88692855834961
618364,DUK,2006-05-08,50.90436172485352
618365,DUK,2006-05-09,50.3813705444336
618366,DUK,2006-05-10,49.99784469604492
618367,DUK,2006-05-11,49.33538818359375
618368,DUK,2006-05-12,48.67293548583984
618369,DUK,2006-05-15,48.86470031738281
618370,DUK,2006-05-16,48.42887496948242
618371,DUK,2006-05-17,47.487491607666016
618372,DUK,2006-05-18,47.64439010620117
618373,DUK,2006-05-19,48.01048278808594
618374,DUK,2006-05-22,48.77753448486328
618375,DUK,2006-05-23,47.57465744018555
618376,DUK,2006-05-24,47.66182327270508
618377,DUK,2006-05-25,48.02791595458984
618378,DUK,2006-05-26,48.81240081787109
618379,DUK,2006-05-30,48.88213348388672
618380,DUK,2006-05-31,49.195926666259766
618381,DUK,2006-06-01,49.0041618347168
618382,DUK,2006-06-02,50.20703887939453
618383,DUK,2006-06-05,49.78864669799805
618384,DUK,2006-06-06,50.01527786254883
618385,DUK,2006-06-07,49.43998718261719
618386,DUK,2006-06-08,50.08501052856445
618387,DUK,2006-06-09,50.43367004394531
618388,DUK,2006-06-12,50.73003005981445
618389,DUK,2006-06-13,49.96297836303711
618390,DUK,2006-06-14,49.59688568115234
618391,DUK,2006-06-15,50.90436172485352
618392,DUK,2006-06-16,50.71259689331055
618393,DUK,2006-06-19,50.20703887939453
618394,DUK,2006-06-20,50.20703887939453
618395,DUK,2006-06-21,49.78864669799805
618396,DUK,2006-06-22,49.70148468017578
618397,DUK,2006-06-23,49.64918518066406
618398,DUK,2006-06-26,49.71891784667969
618399,DUK,2006-06-27,49.71891784667969
618400,DUK,2006-06-28,49.474853515625
618401,DUK,2006-06-29,51.758575439453125
618402,DUK,2006-06-30,51.200721740722656
618403,DUK,2006-07-03,51.54938125610352
618404,DUK,2006-07-05,51.13098907470703
618405,DUK,2006-07-06,50.66029739379883
618406,DUK,2006-07-07,50.97409057617188
618407,DUK,2006-07-10,51.07868957519531
618408,DUK,2006-07-11,51.305320739746094
618409,DUK,2006-07-12,50.93922424316406
618410,DUK,2006-07-13,51.32275390625
618411,DUK,2006-07-14,51.305320739746094
618412,DUK,2006-07-17,51.061256408691406
618413,DUK,2006-07-18,51.27045440673828
618414,DUK,2006-07-19,51.845741271972656
618415,DUK,2006-07-20,52.17696762084961
618416,DUK,2006-07-21,52.35129928588867
618417,DUK,2006-07-24,52.4210319519043
618418,DUK,2006-07-25,52.92658615112305
618419,DUK,2006-07-26,53.36241149902344
618420,DUK,2006-07-27,52.874290466308594
618421,DUK,2006-07-28,53.13578414916992
618422,DUK,2006-07-31,52.85685729980469
618423,DUK,2006-08-01,53.7285041809082
618424,DUK,2006-08-02,53.34497833251953
618425,DUK,2006-08-03,53.48444366455078
618426,DUK,2006-08-04,53.04861831665039
618427,DUK,2006-08-07,52.1421012878418
618428,DUK,2006-08-08,52.83942413330078
618429,DUK,2006-08-09,51.77600860595703
618430,DUK,2006-08-10,51.81087493896485
618431,DUK,2006-08-11,51.74114227294922
618432,DUK,2006-08-14,51.688846588134766
618433,DUK,2006-08-15,52.05493927001953
618434,DUK,2006-08-16,51.70627975463867
618435,DUK,2006-08-17,51.845741271972656
618436,DUK,2006-08-18,52.31643295288086
618437,DUK,2006-08-21,52.22926712036133
618438,DUK,2006-08-22,52.473331451416016
618439,DUK,2006-08-23,51.688846588134766
618440,DUK,2006-08-24,51.42734909057617
618441,DUK,2006-08-25,51.34018325805664
618442,DUK,2006-08-28,51.462215423583984
618443,DUK,2006-08-29,51.79344177246094
618444,DUK,2006-08-30,51.462215423583984
618445,DUK,2006-08-31,52.29899978637695
618446,DUK,2006-09-01,52.543060302734375
618447,DUK,2006-09-05,51.688846588134766
618448,DUK,2006-09-06,51.88060760498047
618449,DUK,2006-09-07,52.089805603027344
618450,DUK,2006-09-08,52.734825134277344
618451,DUK,2006-09-11,52.595359802246094
618452,DUK,2006-09-12,52.734825134277344
618453,DUK,2006-09-13,52.64765930175781
618454,DUK,2006-09-14,52.63022613525391
618455,DUK,2006-09-15,52.94401931762695
618456,DUK,2006-09-18,52.682525634765625
618457,DUK,2006-09-19,52.83942413330078
618458,DUK,2006-09-20,52.4384651184082
618459,DUK,2006-09-21,52.50819778442383
618460,DUK,2006-09-22,52.4210319519043
618461,DUK,2006-09-25,52.978885650634766
618462,DUK,2006-09-26,52.8917236328125
618463,DUK,2006-09-27,53.39727783203125
618464,DUK,2006-09-28,53.44957733154297
618465,DUK,2006-09-29,52.64765930175781
618466,DUK,2006-10-02,53.379844665527344
618467,DUK,2006-10-03,54.478126525878906
618468,DUK,2006-10-04,54.53042221069336
618469,DUK,2006-10-05,53.86796951293945
618470,DUK,2006-10-06,53.606475830078125
618471,DUK,2006-10-09,53.606475830078125
618472,DUK,2006-10-10,53.46701049804688
618473,DUK,2006-10-11,53.67620849609375
618474,DUK,2006-10-12,54.0074348449707
618475,DUK,2006-10-13,53.43214416503906
618476,DUK,2006-10-16,53.31011581420898
618477,DUK,2006-10-17,53.9900016784668
618478,DUK,2006-10-18,54.37352752685547
618479,DUK,2006-10-19,55.00111389160156
618480,DUK,2006-10-20,55.59383773803711
618481,DUK,2006-10-23,55.50667190551758
618482,DUK,2006-10-24,55.035980224609375
618483,DUK,2006-10-25,55.78559875488281
618484,DUK,2006-10-26,55.38463973999024
618485,DUK,2006-10-27,55.40207290649414
618486,DUK,2006-10-30,55.43693923950195
618487,DUK,2006-10-31,55.15801239013672
618488,DUK,2006-11-01,55.43693923950195
618489,DUK,2006-11-02,54.89651870727539
618490,DUK,2006-11-03,54.199195861816406
618491,DUK,2006-11-06,53.519309997558594
618492,DUK,2006-11-07,53.44957733154297
618493,DUK,2006-11-08,54.164329528808594
618494,DUK,2006-11-09,54.23406219482422
618495,DUK,2006-11-10,54.96624755859375
618496,DUK,2006-11-13,55.29747772216797
618497,DUK,2006-11-14,55.45437240600586
618498,DUK,2006-11-15,54.75705337524414
618499,DUK,2006-11-16,54.9139518737793
618500,DUK,2006-11-17,55.26261138916016
618501,DUK,2006-11-20,55.00111389160156
618502,DUK,2006-11-21,54.54785537719727
618503,DUK,2006-11-22,54.6524543762207
618504,DUK,2006-11-24,54.61758804321289
618505,DUK,2006-11-27,53.606475830078125
618506,DUK,2006-11-28,54.42582702636719
618507,DUK,2006-11-29,55.105712890625
618508,DUK,2006-11-30,55.29747772216797
618509,DUK,2006-12-01,55.24517822265625
618510,DUK,2006-12-04,57.040775299072266
618511,DUK,2006-12-05,56.98847579956055
618512,DUK,2006-12-06,56.63981628417969
618513,DUK,2006-12-07,56.5003547668457
618514,DUK,2006-12-08,57.00590896606445
618515,DUK,2006-12-11,57.75552749633789
618516,DUK,2006-12-12,57.94729232788086
618517,DUK,2006-12-13,59.010704040527344
618518,DUK,2006-12-14,58.64461135864258
618519,DUK,2006-12-15,58.41798400878906
618520,DUK,2006-12-18,57.82526016235352
618521,DUK,2006-12-19,57.89499282836914
618522,DUK,2006-12-20,57.26740646362305
618523,DUK,2006-12-21,57.70323181152344
618524,DUK,2006-12-22,57.56376647949219
618525,DUK,2006-12-26,57.86012649536133
618526,DUK,2006-12-27,57.82526016235352
618527,DUK,2006-12-28,57.56376647949219
618528,DUK,2006-12-29,57.89499282836914
618529,DUK,2007-01-03,57.41999816894531
618530,DUK,2007-01-04,57.540000915527344
618531,DUK,2007-01-05,56.220001220703125
618532,DUK,2007-01-08,56.310001373291016
618533,DUK,2007-01-09,56.040000915527344
618534,DUK,2007-01-10,55.79999923706055
618535,DUK,2007-01-11,55.95000076293945
618536,DUK,2007-01-12,55.68000030517578
618537,DUK,2007-01-16,55.86000061035156
618538,DUK,2007-01-17,55.77000045776367
618539,DUK,2007-01-18,56.040000915527344
618540,DUK,2007-01-19,56.220001220703125
618541,DUK,2007-01-22,55.91999816894531
618542,DUK,2007-01-23,56.0099983215332
618543,DUK,2007-01-24,56.25
618544,DUK,2007-01-25,56.7599983215332
618545,DUK,2007-01-26,57.2400016784668
618546,DUK,2007-01-29,57.56999969482422
618547,DUK,2007-01-30,58.40999984741211
618548,DUK,2007-01-31,59.06999969482422
618549,DUK,2007-02-01,59.54999923706055
618550,DUK,2007-02-02,59.970001220703125
618551,DUK,2007-02-05,60.869998931884766
618552,DUK,2007-02-06,60.18000030517578
618553,DUK,2007-02-07,59.970001220703125
618554,DUK,2007-02-08,60.47999954223633
618555,DUK,2007-02-09,60.47999954223633
618556,DUK,2007-02-12,60.59999847412109
618557,DUK,2007-02-13,61.16999816894531
618558,DUK,2007-02-14,60.18000030517578
618559,DUK,2007-02-15,60.0
618560,DUK,2007-02-16,59.880001068115234
618561,DUK,2007-02-20,59.84999847412109
618562,DUK,2007-02-21,59.84999847412109
618563,DUK,2007-02-22,59.459999084472656
618564,DUK,2007-02-23,59.72999954223633
618565,DUK,2007-02-26,60.02999877929688
618566,DUK,2007-02-27,58.86000061035156
618567,DUK,2007-02-28,59.040000915527344
618568,DUK,2007-03-01,59.43000030517578
618569,DUK,2007-03-02,58.470001220703125
618570,DUK,2007-03-05,57.36000061035156
618571,DUK,2007-03-06,58.650001525878906
618572,DUK,2007-03-07,58.619998931884766
618573,DUK,2007-03-08,58.31999969482422
618574,DUK,2007-03-09,57.75
618575,DUK,2007-03-12,58.77000045776367
618576,DUK,2007-03-13,58.02000045776367
618577,DUK,2007-03-14,58.16999816894531
618578,DUK,2007-03-15,59.0099983215332
618579,DUK,2007-03-16,58.68000030517578
618580,DUK,2007-03-19,59.06999969482422
618581,DUK,2007-03-20,60.630001068115234
618582,DUK,2007-03-21,61.2599983215332
618583,DUK,2007-03-22,61.02000045776367
618584,DUK,2007-03-23,60.869998931884766
618585,DUK,2007-03-26,61.290000915527344
618586,DUK,2007-03-27,60.93000030517578
618587,DUK,2007-03-28,60.959999084472656
618588,DUK,2007-03-29,61.40999984741211
618589,DUK,2007-03-30,60.869998931884766
618590,DUK,2007-04-02,62.130001068115234
618591,DUK,2007-04-03,62.310001373291016
618592,DUK,2007-04-04,61.560001373291016
618593,DUK,2007-04-05,62.0099983215332
618594,DUK,2007-04-09,62.43000030517578
618595,DUK,2007-04-10,62.4900016784668
618596,DUK,2007-04-11,61.380001068115234
618597,DUK,2007-04-12,60.93000030517578
618598,DUK,2007-04-13,61.11000061035156
618599,DUK,2007-04-16,61.86000061035156
618600,DUK,2007-04-17,61.95000076293945
618601,DUK,2007-04-18,62.81999969482422
618602,DUK,2007-04-19,62.0099983215332
618603,DUK,2007-04-20,62.790000915527344
618604,DUK,2007-04-23,62.66999816894531
618605,DUK,2007-04-24,62.81999969482422
618606,DUK,2007-04-25,63.0
618607,DUK,2007-04-26,62.040000915527344
618608,DUK,2007-04-27,62.09999847412109
618609,DUK,2007-04-30,61.560001373291016
618610,DUK,2007-05-01,62.06999969482422
618611,DUK,2007-05-02,62.400001525878906
618612,DUK,2007-05-03,62.18999862670898
618613,DUK,2007-05-04,61.88999938964844
618614,DUK,2007-05-07,62.63999938964844
618615,DUK,2007-05-08,61.97999954223633
618616,DUK,2007-05-09,61.02000045776367
618617,DUK,2007-05-10,60.45000076293945
618618,DUK,2007-05-11,60.84000015258789
618619,DUK,2007-05-14,61.619998931884766
618620,DUK,2007-05-15,61.380001068115234
618621,DUK,2007-05-16,61.380001068115234
618622,DUK,2007-05-17,61.470001220703125
618623,DUK,2007-05-18,61.20000076293945
618624,DUK,2007-05-21,61.16999816894531
618625,DUK,2007-05-22,60.869998931884766
618626,DUK,2007-05-23,59.81999969482422
618627,DUK,2007-05-24,58.2599983215332
618628,DUK,2007-05-25,57.56999969482422
618629,DUK,2007-05-29,58.16999816894531
618630,DUK,2007-05-30,58.77000045776367
618631,DUK,2007-05-31,58.619998931884766
618632,DUK,2007-06-01,58.22999954223633
618633,DUK,2007-06-04,58.02000045776367
618634,DUK,2007-06-05,57.65999984741211
618635,DUK,2007-06-06,57.2400016784668
618636,DUK,2007-06-07,55.13999938964844
618637,DUK,2007-06-08,55.13999938964844
618638,DUK,2007-06-11,55.7400016784668
618639,DUK,2007-06-12,54.75
618640,DUK,2007-06-13,56.040000915527344
618641,DUK,2007-06-14,55.91999816894531
618642,DUK,2007-06-15,56.93999862670898
618643,DUK,2007-06-18,56.040000915527344
618644,DUK,2007-06-19,56.66999816894531
618645,DUK,2007-06-20,55.22999954223633
618646,DUK,2007-06-21,56.06999969482422
618647,DUK,2007-06-22,54.720001220703125
618648,DUK,2007-06-25,54.68999862670898
618649,DUK,2007-06-26,54.630001068115234
618650,DUK,2007-06-27,55.04999923706055
618651,DUK,2007-06-28,54.720001220703125
618652,DUK,2007-06-29,54.900001525878906
618653,DUK,2007-07-02,55.5
618654,DUK,2007-07-03,55.560001373291016
618655,DUK,2007-07-05,55.2599983215332
618656,DUK,2007-07-06,54.36000061035156
618657,DUK,2007-07-09,54.630001068115234
618658,DUK,2007-07-10,53.81999969482422
618659,DUK,2007-07-11,54.119998931884766
618660,DUK,2007-07-12,54.720001220703125
618661,DUK,2007-07-13,54.900001525878906
618662,DUK,2007-07-16,54.060001373291016
618663,DUK,2007-07-17,53.81999969482422
618664,DUK,2007-07-18,54.119998931884766
618665,DUK,2007-07-19,54.150001525878906
618666,DUK,2007-07-20,53.880001068115234
618667,DUK,2007-07-23,54.02999877929688
618668,DUK,2007-07-24,52.77000045776367
618669,DUK,2007-07-25,53.0099983215332
618670,DUK,2007-07-26,52.68000030517578
618671,DUK,2007-07-27,51.630001068115234
618672,DUK,2007-07-30,51.56999969482422
618673,DUK,2007-07-31,51.09000015258789
618674,DUK,2007-08-01,52.86000061035156
618675,DUK,2007-08-02,53.93999862670898
618676,DUK,2007-08-03,51.33000183105469
618677,DUK,2007-08-06,53.70000076293945
618678,DUK,2007-08-07,56.58000183105469
618679,DUK,2007-08-08,58.619998931884766
618680,DUK,2007-08-09,58.20000076293945
618681,DUK,2007-08-10,58.52999877929688
618682,DUK,2007-08-13,57.0
618683,DUK,2007-08-14,55.650001525878906
618684,DUK,2007-08-15,54.119998931884766
618685,DUK,2007-08-16,54.68999862670898
618686,DUK,2007-08-17,55.08000183105469
618687,DUK,2007-08-20,54.900001525878906
618688,DUK,2007-08-21,55.13999938964844
618689,DUK,2007-08-22,55.470001220703125
618690,DUK,2007-08-23,55.43999862670898
618691,DUK,2007-08-24,55.619998931884766
618692,DUK,2007-08-27,53.459999084472656
618693,DUK,2007-08-28,53.130001068115234
618694,DUK,2007-08-29,55.02000045776367
618695,DUK,2007-08-30,54.209999084472656
618696,DUK,2007-08-31,55.02000045776367
618697,DUK,2007-09-04,56.130001068115234
618698,DUK,2007-09-05,55.16999816894531
618699,DUK,2007-09-06,56.25
618700,DUK,2007-09-07,56.34000015258789
618701,DUK,2007-09-10,56.130001068115234
618702,DUK,2007-09-11,55.79999923706055
618703,DUK,2007-09-12,55.97999954223633
618704,DUK,2007-09-13,56.040000915527344
618705,DUK,2007-09-14,55.97999954223633
618706,DUK,2007-09-17,55.650001525878906
618707,DUK,2007-09-18,56.7599983215332
618708,DUK,2007-09-19,57.27000045776367
618709,DUK,2007-09-20,56.06999969482422
618710,DUK,2007-09-21,56.27999877929688
618711,DUK,2007-09-24,56.06999969482422
618712,DUK,2007-09-25,56.54999923706055
618713,DUK,2007-09-26,57.0
618714,DUK,2007-09-27,56.7599983215332
618715,DUK,2007-09-28,56.06999969482422
618716,DUK,2007-10-01,57.09000015258789
618717,DUK,2007-10-02,57.29999923706055
618718,DUK,2007-10-03,57.630001068115234
618719,DUK,2007-10-04,57.900001525878906
618720,DUK,2007-10-05,58.290000915527344
618721,DUK,2007-10-08,57.720001220703125
618722,DUK,2007-10-09,57.959999084472656
618723,DUK,2007-10-10,57.47999954223633
618724,DUK,2007-10-11,56.70000076293945
618725,DUK,2007-10-12,57.2400016784668
618726,DUK,2007-10-15,56.66999816894531
618727,DUK,2007-10-16,56.880001068115234
618728,DUK,2007-10-17,56.310001373291016
618729,DUK,2007-10-18,56.43000030517578
618730,DUK,2007-10-19,55.22999954223633
618731,DUK,2007-10-22,55.68000030517578
618732,DUK,2007-10-23,55.619998931884766
618733,DUK,2007-10-24,55.95000076293945
618734,DUK,2007-10-25,56.130001068115234
618735,DUK,2007-10-26,56.400001525878906
618736,DUK,2007-10-29,57.119998931884766
618737,DUK,2007-10-30,56.90999984741211
618738,DUK,2007-10-31,57.5099983215332
618739,DUK,2007-11-01,56.459999084472656
618740,DUK,2007-11-02,57.09000015258789
618741,DUK,2007-11-05,58.08000183105469
618742,DUK,2007-11-06,58.290000915527344
618743,DUK,2007-11-07,57.09000015258789
618744,DUK,2007-11-08,58.5
618745,DUK,2007-11-09,58.34999847412109
618746,DUK,2007-11-12,58.11000061035156
618747,DUK,2007-11-13,58.86000061035156
618748,DUK,2007-11-14,57.540000915527344
618749,DUK,2007-11-15,57.810001373291016
618750,DUK,2007-11-16,58.31999969482422
618751,DUK,2007-11-19,58.7400016784668
618752,DUK,2007-11-20,59.70000076293945
618753,DUK,2007-11-21,59.4900016784668
618754,DUK,2007-11-23,59.72999954223633
618755,DUK,2007-11-26,59.0099983215332
618756,DUK,2007-11-27,59.06999969482422
618757,DUK,2007-11-28,59.81999969482422
618758,DUK,2007-11-29,59.310001373291016
618759,DUK,2007-11-30,59.369998931884766
618760,DUK,2007-12-03,59.4900016784668
618761,DUK,2007-12-04,60.630001068115234
618762,DUK,2007-12-05,61.34999847412109
618763,DUK,2007-12-06,61.59000015258789
618764,DUK,2007-12-07,61.68000030517578
618765,DUK,2007-12-10,61.79999923706055
618766,DUK,2007-12-11,60.5099983215332
618767,DUK,2007-12-12,61.290000915527344
618768,DUK,2007-12-13,61.97999954223633
618769,DUK,2007-12-14,61.380001068115234
618770,DUK,2007-12-17,60.47999954223633
618771,DUK,2007-12-18,61.20000076293945
618772,DUK,2007-12-19,60.630001068115234
618773,DUK,2007-12-20,61.02000045776367
618774,DUK,2007-12-21,61.470001220703125
618775,DUK,2007-12-24,61.560001373291016
618776,DUK,2007-12-26,61.68000030517578
618777,DUK,2007-12-27,60.720001220703125
618778,DUK,2007-12-28,60.959999084472656
618779,DUK,2007-12-31,60.5099983215332
618780,DUK,2008-01-02,59.25
618781,DUK,2008-01-03,59.43000030517578
618782,DUK,2008-01-04,59.400001525878906
618783,DUK,2008-01-07,60.93000030517578
618784,DUK,2008-01-08,60.75
618785,DUK,2008-01-09,61.40999984741211
618786,DUK,2008-01-10,61.31999969482422
618787,DUK,2008-01-11,60.540000915527344
618788,DUK,2008-01-14,60.75
618789,DUK,2008-01-15,59.72999954223633
618790,DUK,2008-01-16,59.84999847412109
618791,DUK,2008-01-17,58.11000061035156
618792,DUK,2008-01-18,57.47999954223633
618793,DUK,2008-01-22,55.52999877929688
618794,DUK,2008-01-23,56.970001220703125
618795,DUK,2008-01-24,55.20000076293945
618796,DUK,2008-01-25,53.84999847412109
618797,DUK,2008-01-28,54.9900016784668
618798,DUK,2008-01-29,55.04999923706055
618799,DUK,2008-01-30,55.20000076293945
618800,DUK,2008-01-31,55.95000076293945
618801,DUK,2008-02-01,56.66999816894531
618802,DUK,2008-02-04,57.720001220703125
618803,DUK,2008-02-05,55.560001373291016
618804,DUK,2008-02-06,56.52000045776367
618805,DUK,2008-02-07,55.16999816894531
618806,DUK,2008-02-08,55.16999816894531
618807,DUK,2008-02-11,55.5
618808,DUK,2008-02-12,56.09999847412109
618809,DUK,2008-02-13,55.2599983215332
618810,DUK,2008-02-14,54.47999954223633
618811,DUK,2008-02-15,54.2400016784668
618812,DUK,2008-02-19,54.5099983215332
618813,DUK,2008-02-20,54.84000015258789
618814,DUK,2008-02-21,53.72999954223633
618815,DUK,2008-02-22,54.65999984741211
618816,DUK,2008-02-25,55.20000076293945
618817,DUK,2008-02-26,55.22999954223633
618818,DUK,2008-02-27,54.75
618819,DUK,2008-02-28,53.790000915527344
618820,DUK,2008-02-29,52.619998931884766
618821,DUK,2008-03-03,53.06999969482422
618822,DUK,2008-03-04,53.09999847412109
618823,DUK,2008-03-05,52.86000061035156
618824,DUK,2008-03-06,51.77999877929688
618825,DUK,2008-03-07,51.41999816894531
618826,DUK,2008-03-10,51.36000061035156
618827,DUK,2008-03-11,53.369998931884766
618828,DUK,2008-03-12,52.59000015258789
618829,DUK,2008-03-13,53.25
618830,DUK,2008-03-14,52.5
618831,DUK,2008-03-17,53.81999969482422
618832,DUK,2008-03-18,54.41999816894531
618833,DUK,2008-03-19,53.25
618834,DUK,2008-03-20,54.720001220703125
618835,DUK,2008-03-24,54.02999877929688
618836,DUK,2008-03-25,53.400001525878906
618837,DUK,2008-03-26,53.81999969482422
618838,DUK,2008-03-27,53.400001525878906
618839,DUK,2008-03-28,53.130001068115234
618840,DUK,2008-03-31,53.54999923706055
618841,DUK,2008-04-01,54.38999938964844
618842,DUK,2008-04-02,54.900001525878906
618843,DUK,2008-04-03,54.56999969482422
618844,DUK,2008-04-04,54.36000061035156
618845,DUK,2008-04-07,54.810001373291016
618846,DUK,2008-04-08,55.22999954223633
618847,DUK,2008-04-09,55.11000061035156
618848,DUK,2008-04-10,55.04999923706055
618849,DUK,2008-04-11,54.540000915527344
618850,DUK,2008-04-14,54.119998931884766
618851,DUK,2008-04-15,54.119998931884766
618852,DUK,2008-04-16,55.34999847412109
618853,DUK,2008-04-17,54.959999084472656
618854,DUK,2008-04-18,55.16999816894531
618855,DUK,2008-04-21,54.810001373291016
618856,DUK,2008-04-22,54.2400016784668
618857,DUK,2008-04-23,55.16999816894531
618858,DUK,2008-04-24,54.65999984741211
618859,DUK,2008-04-25,55.40999984741211
618860,DUK,2008-04-28,54.84000015258789
618861,DUK,2008-04-29,54.59999847412109
618862,DUK,2008-04-30,54.93000030517578
618863,DUK,2008-05-01,56.0099983215332
618864,DUK,2008-05-02,56.970001220703125
618865,DUK,2008-05-05,56.18999862670898
618866,DUK,2008-05-06,56.27999877929688
618867,DUK,2008-05-07,55.40999984741211
618868,DUK,2008-05-08,55.650001525878906
618869,DUK,2008-05-09,55.380001068115234
618870,DUK,2008-05-12,56.130001068115234
618871,DUK,2008-05-13,55.77000045776367
618872,DUK,2008-05-14,56.66999816894531
618873,DUK,2008-05-15,55.560001373291016
618874,DUK,2008-05-16,55.619998931884766
618875,DUK,2008-05-19,56.18999862670898
618876,DUK,2008-05-20,55.77000045776367
618877,DUK,2008-05-21,55.619998931884766
618878,DUK,2008-05-22,55.88999938964844
618879,DUK,2008-05-23,54.630001068115234
618880,DUK,2008-05-27,54.900001525878906
618881,DUK,2008-05-28,55.20000076293945
618882,DUK,2008-05-29,55.2599983215332
618883,DUK,2008-05-30,55.43999862670898
618884,DUK,2008-06-02,54.33000183105469
618885,DUK,2008-06-03,53.90999984741211
618886,DUK,2008-06-04,54.45000076293945
618887,DUK,2008-06-05,54.5099983215332
618888,DUK,2008-06-06,53.06999969482422
618889,DUK,2008-06-09,54.29999923706055
618890,DUK,2008-06-10,53.72999954223633
618891,DUK,2008-06-11,53.81999969482422
618892,DUK,2008-06-12,53.52000045776367
618893,DUK,2008-06-13,54.45000076293945
618894,DUK,2008-06-16,54.59999847412109
618895,DUK,2008-06-17,54.59999847412109
618896,DUK,2008-06-18,54.29999923706055
618897,DUK,2008-06-19,54.36000061035156
618898,DUK,2008-06-20,53.0099983215332
618899,DUK,2008-06-23,53.220001220703125
618900,DUK,2008-06-24,52.68000030517578
618901,DUK,2008-06-25,53.220001220703125
618902,DUK,2008-06-26,51.68999862670898
618903,DUK,2008-06-27,51.209999084472656
618904,DUK,2008-06-30,52.13999938964844
618905,DUK,2008-07-01,51.810001373291016
618906,DUK,2008-07-02,51.77999877929688
618907,DUK,2008-07-03,51.33000183105469
618908,DUK,2008-07-07,51.540000915527344
618909,DUK,2008-07-08,52.43999862670898
618910,DUK,2008-07-09,52.52999877929688
618911,DUK,2008-07-10,52.34999847412109
618912,DUK,2008-07-11,52.20000076293945
618913,DUK,2008-07-14,51.59999847412109
618914,DUK,2008-07-15,51.77999877929688
618915,DUK,2008-07-16,51.2400016784668
618916,DUK,2008-07-17,51.540000915527344
618917,DUK,2008-07-18,52.13999938964844
618918,DUK,2008-07-21,52.08000183105469
618919,DUK,2008-07-22,52.08000183105469
618920,DUK,2008-07-23,51.65999984741211
618921,DUK,2008-07-24,51.959999084472656
618922,DUK,2008-07-25,51.56999969482422
618923,DUK,2008-07-28,51.29999923706055
618924,DUK,2008-07-29,51.810001373291016
618925,DUK,2008-07-30,52.560001373291016
618926,DUK,2008-07-31,52.7400016784668
618927,DUK,2008-08-01,51.5099983215332
618928,DUK,2008-08-04,52.11000061035156
618929,DUK,2008-08-05,52.97999954223633
618930,DUK,2008-08-06,52.31999969482422
618931,DUK,2008-08-07,52.2599983215332
618932,DUK,2008-08-08,54.540000915527344
618933,DUK,2008-08-11,55.619998931884766
618934,DUK,2008-08-12,53.54999923706055
618935,DUK,2008-08-13,53.27999877929688
618936,DUK,2008-08-14,52.709999084472656
618937,DUK,2008-08-15,53.34000015258789
618938,DUK,2008-08-18,53.66999816894531
618939,DUK,2008-08-19,53.06999969482422
618940,DUK,2008-08-20,53.09999847412109
618941,DUK,2008-08-21,52.97999954223633
618942,DUK,2008-08-22,53.4900016784668
618943,DUK,2008-08-25,52.77000045776367
618944,DUK,2008-08-26,53.09999847412109
618945,DUK,2008-08-27,53.18999862670898
618946,DUK,2008-08-28,53.52000045776367
618947,DUK,2008-08-29,52.31999969482422
618948,DUK,2008-09-02,52.02000045776367
618949,DUK,2008-09-03,51.36000061035156
618950,DUK,2008-09-04,51.869998931884766
618951,DUK,2008-09-05,51.93000030517578
618952,DUK,2008-09-08,53.61000061035156
618953,DUK,2008-09-09,54.29999923706055
618954,DUK,2008-09-10,53.61000061035156
618955,DUK,2008-09-11,54.65999984741211
618956,DUK,2008-09-12,54.900001525878906
618957,DUK,2008-09-15,53.58000183105469
618958,DUK,2008-09-16,54.119998931884766
618959,DUK,2008-09-17,52.13999938964844
618960,DUK,2008-09-18,55.77000045776367
618961,DUK,2008-09-19,53.90999984741211
618962,DUK,2008-09-22,53.90999984741211
618963,DUK,2008-09-23,53.0099983215332
618964,DUK,2008-09-24,53.54999923706055
618965,DUK,2008-09-25,53.90999984741211
618966,DUK,2008-09-26,54.09000015258789
618967,DUK,2008-09-29,52.83000183105469
618968,DUK,2008-09-30,52.290000915527344
618969,DUK,2008-10-01,53.43000030517578
618970,DUK,2008-10-02,52.619998931884766
618971,DUK,2008-10-03,52.08000183105469
618972,DUK,2008-10-06,51.33000183105469
618973,DUK,2008-10-07,50.90999984741211
618974,DUK,2008-10-08,50.790000915527344
618975,DUK,2008-10-09,45.45000076293945
618976,DUK,2008-10-10,43.290000915527344
618977,DUK,2008-10-13,49.04999923706055
618978,DUK,2008-10-14,47.15999984741211
618979,DUK,2008-10-15,44.43000030517578
618980,DUK,2008-10-16,46.59000015258789
618981,DUK,2008-10-17,45.45000076293945
618982,DUK,2008-10-20,50.040000915527344
618983,DUK,2008-10-21,47.09999847412109
618984,DUK,2008-10-22,46.34999847412109
618985,DUK,2008-10-23,49.20000076293945
618986,DUK,2008-10-24,46.88999938964844
618987,DUK,2008-10-27,47.15999984741211
618988,DUK,2008-10-28,50.040000915527344
618989,DUK,2008-10-29,48.720001220703125
618990,DUK,2008-10-30,50.4900016784668
618991,DUK,2008-10-31,49.13999938964844
618992,DUK,2008-11-03,50.0099983215332
618993,DUK,2008-11-04,50.7599983215332
618994,DUK,2008-11-05,46.86000061035156
618995,DUK,2008-11-06,46.97999954223633
618996,DUK,2008-11-07,48.75
618997,DUK,2008-11-10,47.7599983215332
618998,DUK,2008-11-11,47.52000045776367
618999,DUK,2008-11-12,45.900001525878906
619000,DUK,2008-11-13,48.33000183105469
619001,DUK,2008-11-14,46.91999816894531
619002,DUK,2008-11-17,46.16999816894531
619003,DUK,2008-11-18,47.040000915527344
619004,DUK,2008-11-19,44.72999954223633
619005,DUK,2008-11-20,43.88999938964844
619006,DUK,2008-11-21,45.119998931884766
619007,DUK,2008-11-24,46.34999847412109
619008,DUK,2008-11-25,45.9900016784668
619009,DUK,2008-11-26,45.41999816894531
619010,DUK,2008-11-28,46.68000030517578
619011,DUK,2008-12-01,44.220001220703125
619012,DUK,2008-12-02,43.5
619013,DUK,2008-12-03,44.27999877929688
619014,DUK,2008-12-04,43.77000045776367
619015,DUK,2008-12-05,44.81999969482422
619016,DUK,2008-12-08,44.81999969482422
619017,DUK,2008-12-09,43.52999877929688
619018,DUK,2008-12-10,44.15999984741211
619019,DUK,2008-12-11,43.68000030517578
619020,DUK,2008-12-12,43.86000061035156
619021,DUK,2008-12-15,43.52999877929688
619022,DUK,2008-12-16,44.81999969482422
619023,DUK,2008-12-17,43.83000183105469
619024,DUK,2008-12-18,44.310001373291016
619025,DUK,2008-12-19,44.040000915527344
619026,DUK,2008-12-22,44.52000045776367
619027,DUK,2008-12-23,43.31999969482422
619028,DUK,2008-12-24,43.83000183105469
619029,DUK,2008-12-26,43.650001525878906
619030,DUK,2008-12-29,43.95000076293945
619031,DUK,2008-12-30,44.81999969482422
619032,DUK,2008-12-31,45.02999877929688
619033,DUK,2009-01-02,46.20000076293945
619034,DUK,2009-01-05,47.310001373291016
619035,DUK,2009-01-06,46.02000045776367
619036,DUK,2009-01-07,46.13999938964844
619037,DUK,2009-01-08,46.22999954223633
619038,DUK,2009-01-09,45.810001373291016
619039,DUK,2009-01-12,46.11000061035156
619040,DUK,2009-01-13,45.47999954223633
619041,DUK,2009-01-14,44.970001220703125
619042,DUK,2009-01-15,44.58000183105469
619043,DUK,2009-01-16,45.060001373291016
619044,DUK,2009-01-20,44.63999938964844
619045,DUK,2009-01-21,44.54999923706055
619046,DUK,2009-01-22,44.58000183105469
619047,DUK,2009-01-23,44.70000076293945
619048,DUK,2009-01-26,45.47999954223633
619049,DUK,2009-01-27,45.900001525878906
619050,DUK,2009-01-28,46.20000076293945
619051,DUK,2009-01-29,46.22999954223633
619052,DUK,2009-01-30,45.45000076293945
619053,DUK,2009-02-02,45.02999877929688
619054,DUK,2009-02-03,45.150001525878906
619055,DUK,2009-02-04,46.08000183105469
619056,DUK,2009-02-05,46.40999984741211
619057,DUK,2009-02-06,47.040000915527344
619058,DUK,2009-02-09,46.97999954223633
619059,DUK,2009-02-10,45.630001068115234
619060,DUK,2009-02-11,44.81999969482422
619061,DUK,2009-02-12,44.63999938964844
619062,DUK,2009-02-13,44.220001220703125
619063,DUK,2009-02-17,42.33000183105469
619064,DUK,2009-02-18,43.22999954223633
619065,DUK,2009-02-19,43.5
619066,DUK,2009-02-20,42.47999954223633
619067,DUK,2009-02-23,41.72999954223633
619068,DUK,2009-02-24,42.93000030517578
619069,DUK,2009-02-25,42.5099983215332
619070,DUK,2009-02-26,41.34000015258789
619071,DUK,2009-02-27,40.40999984741211
619072,DUK,2009-03-02,38.7599983215332
619073,DUK,2009-03-03,36.65999984741211
619074,DUK,2009-03-04,37.2599983215332
619075,DUK,2009-03-05,36.119998931884766
619076,DUK,2009-03-06,36.45000076293945
619077,DUK,2009-03-09,35.43000030517578
619078,DUK,2009-03-10,37.16999816894531
619079,DUK,2009-03-11,37.650001525878906
619080,DUK,2009-03-12,37.95000076293945
619081,DUK,2009-03-13,38.58000183105469
619082,DUK,2009-03-16,39.47999954223633
619083,DUK,2009-03-17,40.560001373291016
619084,DUK,2009-03-18,41.970001220703125
619085,DUK,2009-03-19,42.5099983215332
619086,DUK,2009-03-20,42.65999984741211
619087,DUK,2009-03-23,44.06999969482422
619088,DUK,2009-03-24,42.59999847412109
619089,DUK,2009-03-25,42.720001220703125
619090,DUK,2009-03-26,43.380001068115234
619091,DUK,2009-03-27,42.869998931884766
619092,DUK,2009-03-30,42.33000183105469
619093,DUK,2009-03-31,42.959999084472656
619094,DUK,2009-04-01,42.77999877929688
619095,DUK,2009-04-02,42.540000915527344
619096,DUK,2009-04-03,42.56999969482422
619097,DUK,2009-04-06,42.18000030517578
619098,DUK,2009-04-07,41.27999877929688
619099,DUK,2009-04-08,41.970001220703125
619100,DUK,2009-04-09,41.880001068115234
619101,DUK,2009-04-13,41.7599983215332
619102,DUK,2009-04-14,41.15999984741211
619103,DUK,2009-04-15,42.0
619104,DUK,2009-04-16,41.61000061035156
619105,DUK,2009-04-17,41.220001220703125
619106,DUK,2009-04-20,41.15999984741211
619107,DUK,2009-04-21,41.4900016784668
619108,DUK,2009-04-22,41.15999984741211
619109,DUK,2009-04-23,41.459999084472656
619110,DUK,2009-04-24,41.25
619111,DUK,2009-04-27,41.34000015258789
619112,DUK,2009-04-28,41.54999923706055
619113,DUK,2009-04-29,41.970001220703125
619114,DUK,2009-04-30,41.43000030517578
619115,DUK,2009-05-01,42.33000183105469
619116,DUK,2009-05-04,42.68999862670898
619117,DUK,2009-05-05,42.56999969482422
619118,DUK,2009-05-06,41.970001220703125
619119,DUK,2009-05-07,42.56999969482422
619120,DUK,2009-05-08,42.540000915527344
619121,DUK,2009-05-11,43.02000045776367
619122,DUK,2009-05-12,43.20000076293945
619123,DUK,2009-05-13,42.119998931884766
619124,DUK,2009-05-14,41.18999862670898
619125,DUK,2009-05-15,40.43999862670898
619126,DUK,2009-05-18,40.650001525878906
619127,DUK,2009-05-19,40.68000030517578
619128,DUK,2009-05-20,40.2599983215332
619129,DUK,2009-05-21,40.34999847412109
619130,DUK,2009-05-22,41.06999969482422
619131,DUK,2009-05-26,42.09000015258789
619132,DUK,2009-05-27,41.25
619133,DUK,2009-05-28,42.09000015258789
619134,DUK,2009-05-29,42.45000076293945
619135,DUK,2009-06-01,43.11000061035156
619136,DUK,2009-06-02,42.29999923706055
619137,DUK,2009-06-03,42.2400016784668
619138,DUK,2009-06-04,42.209999084472656
619139,DUK,2009-06-05,42.38999938964844
619140,DUK,2009-06-08,42.27000045776367
619141,DUK,2009-06-09,42.2400016784668
619142,DUK,2009-06-10,42.41999816894531
619143,DUK,2009-06-11,43.31999969482422
619144,DUK,2009-06-12,44.0099983215332
619145,DUK,2009-06-15,43.34999847412109
619146,DUK,2009-06-16,42.68999862670898
619147,DUK,2009-06-17,42.869998931884766
619148,DUK,2009-06-18,43.91999816894531
619149,DUK,2009-06-19,43.22999954223633
619150,DUK,2009-06-22,43.95000076293945
619151,DUK,2009-06-23,43.16999816894531
619152,DUK,2009-06-24,43.20000076293945
619153,DUK,2009-06-25,43.88999938964844
619154,DUK,2009-06-26,43.22999954223633
619155,DUK,2009-06-29,43.7400016784668
619156,DUK,2009-06-30,43.77000045776367
619157,DUK,2009-07-01,44.4900016784668
619158,DUK,2009-07-02,43.20000076293945
619159,DUK,2009-07-06,43.83000183105469
619160,DUK,2009-07-07,42.959999084472656
619161,DUK,2009-07-08,42.869998931884766
619162,DUK,2009-07-09,42.68999862670898
619163,DUK,2009-07-10,42.959999084472656
619164,DUK,2009-07-13,43.709999084472656
619165,DUK,2009-07-14,43.560001373291016
619166,DUK,2009-07-15,44.27999877929688
619167,DUK,2009-07-16,44.310001373291016
619168,DUK,2009-07-17,44.18999862670898
619169,DUK,2009-07-20,44.27999877929688
619170,DUK,2009-07-21,44.66999816894531
619171,DUK,2009-07-22,44.52000045776367
619172,DUK,2009-07-23,45.45000076293945
619173,DUK,2009-07-24,46.16999816894531
619174,DUK,2009-07-27,46.34999847412109
619175,DUK,2009-07-28,45.900001525878906
619176,DUK,2009-07-29,46.04999923706055
619177,DUK,2009-07-30,46.59000015258789
619178,DUK,2009-07-31,46.43999862670898
619179,DUK,2009-08-03,46.709999084472656
619180,DUK,2009-08-04,46.7400016784668
619181,DUK,2009-08-05,45.9900016784668
619182,DUK,2009-08-06,46.34999847412109
619183,DUK,2009-08-07,47.0099983215332
619184,DUK,2009-08-10,46.560001373291016
619185,DUK,2009-08-11,46.79999923706055
619186,DUK,2009-08-12,45.84000015258789
619187,DUK,2009-08-13,45.900001525878906
619188,DUK,2009-08-14,46.13999938964844
619189,DUK,2009-08-17,45.810001373291016
619190,DUK,2009-08-18,45.75
619191,DUK,2009-08-19,46.02000045776367
619192,DUK,2009-08-20,46.470001220703125
619193,DUK,2009-08-21,46.83000183105469
619194,DUK,2009-08-24,47.09999847412109
619195,DUK,2009-08-25,46.86000061035156
619196,DUK,2009-08-26,46.91999816894531
619197,DUK,2009-08-27,46.86000061035156
619198,DUK,2009-08-28,46.83000183105469
619199,DUK,2009-08-31,46.470001220703125
619200,DUK,2009-09-01,45.869998931884766
619201,DUK,2009-09-02,45.45000076293945
619202,DUK,2009-09-03,45.93000030517578
619203,DUK,2009-09-04,46.560001373291016
619204,DUK,2009-09-08,46.560001373291016
619205,DUK,2009-09-09,46.290000915527344
619206,DUK,2009-09-10,46.290000915527344
619207,DUK,2009-09-11,46.290000915527344
619208,DUK,2009-09-14,46.95000076293945
619209,DUK,2009-09-15,46.97999954223633
619210,DUK,2009-09-16,47.54999923706055
619211,DUK,2009-09-17,47.459999084472656
619212,DUK,2009-09-18,47.880001068115234
619213,DUK,2009-09-21,47.25
619214,DUK,2009-09-22,47.130001068115234
619215,DUK,2009-09-23,47.15999984741211
619216,DUK,2009-09-24,47.43000030517578
619217,DUK,2009-09-25,47.4900016784668
619218,DUK,2009-09-28,47.81999969482422
619219,DUK,2009-09-29,47.58000183105469
619220,DUK,2009-09-30,47.220001220703125
619221,DUK,2009-10-01,46.83000183105469
619222,DUK,2009-10-02,46.13999938964844
619223,DUK,2009-10-05,46.52999877929688
619224,DUK,2009-10-06,46.86000061035156
619225,DUK,2009-10-07,47.040000915527344
619226,DUK,2009-10-08,46.77000045776367
619227,DUK,2009-10-09,46.79999923706055
619228,DUK,2009-10-12,46.91999816894531
619229,DUK,2009-10-13,46.83000183105469
619230,DUK,2009-10-14,47.34000015258789
619231,DUK,2009-10-15,47.54999923706055
619232,DUK,2009-10-16,47.369998931884766
619233,DUK,2009-10-19,47.93999862670898
619234,DUK,2009-10-20,47.84999847412109
619235,DUK,2009-10-21,48.45000076293945
619236,DUK,2009-10-22,48.56999969482422
619237,DUK,2009-10-23,48.29999923706055
619238,DUK,2009-10-26,47.81999969482422
619239,DUK,2009-10-27,47.70000076293945
619240,DUK,2009-10-28,47.52000045776367
619241,DUK,2009-10-29,48.33000183105469
619242,DUK,2009-10-30,47.459999084472656
619243,DUK,2009-11-02,47.34000015258789
619244,DUK,2009-11-03,47.15999984741211
619245,DUK,2009-11-04,47.400001525878906
619246,DUK,2009-11-05,48.150001525878906
619247,DUK,2009-11-06,48.150001525878906
619248,DUK,2009-11-09,48.93000030517578
619249,DUK,2009-11-10,48.540000915527344
619250,DUK,2009-11-11,48.41999816894531
619251,DUK,2009-11-12,48.02999877929688
619252,DUK,2009-11-13,48.119998931884766
619253,DUK,2009-11-16,48.59999847412109
619254,DUK,2009-11-17,48.56999969482422
619255,DUK,2009-11-18,48.47999954223633
619256,DUK,2009-11-19,48.29999923706055
619257,DUK,2009-11-20,48.65999984741211
619258,DUK,2009-11-23,49.380001068115234
619259,DUK,2009-11-24,49.68000030517578
619260,DUK,2009-11-25,50.25
619261,DUK,2009-11-27,50.06999969482422
619262,DUK,2009-11-30,50.040000915527344
619263,DUK,2009-12-01,51.33000183105469
619264,DUK,2009-12-02,51.75
619265,DUK,2009-12-03,51.810001373291016
619266,DUK,2009-12-04,51.41999816894531
619267,DUK,2009-12-07,52.13999938964844
619268,DUK,2009-12-08,52.34999847412109
619269,DUK,2009-12-09,52.34999847412109
619270,DUK,2009-12-10,53.0099983215332
619271,DUK,2009-12-11,53.43000030517578
619272,DUK,2009-12-14,53.09999847412109
619273,DUK,2009-12-15,52.95000076293945
619274,DUK,2009-12-16,52.650001525878906
619275,DUK,2009-12-17,51.9900016784668
619276,DUK,2009-12-18,52.16999816894531
619277,DUK,2009-12-21,52.11000061035156
619278,DUK,2009-12-22,51.77999877929688
619279,DUK,2009-12-23,51.720001220703125
619280,DUK,2009-12-24,51.810001373291016
619281,DUK,2009-12-28,52.02000045776367
619282,DUK,2009-12-29,52.16999816894531
619283,DUK,2009-12-30,52.2599983215332
619284,DUK,2009-12-31,51.630001068115234
619285,DUK,2010-01-04,50.90999984741211
619286,DUK,2010-01-05,50.06999969482422
619287,DUK,2010-01-06,50.25
619288,DUK,2010-01-07,50.4900016784668
619289,DUK,2010-01-08,50.52000045776367
619290,DUK,2010-01-11,51.02999877929688
619291,DUK,2010-01-12,51.09000015258789
619292,DUK,2010-01-13,51.209999084472656
619293,DUK,2010-01-14,51.209999084472656
619294,DUK,2010-01-15,50.70000076293945
619295,DUK,2010-01-19,51.27000045776367
619296,DUK,2010-01-20,50.790000915527344
619297,DUK,2010-01-21,50.040000915527344
619298,DUK,2010-01-22,49.650001525878906
619299,DUK,2010-01-25,49.97999954223633
619300,DUK,2010-01-26,50.43000030517578
619301,DUK,2010-01-27,50.220001220703125
619302,DUK,2010-01-28,49.86000061035156
619303,DUK,2010-01-29,49.59000015258789
619304,DUK,2010-02-01,49.95000076293945
619305,DUK,2010-02-02,50.27999877929688
619306,DUK,2010-02-03,49.91999816894531
619307,DUK,2010-02-04,49.11000061035156
619308,DUK,2010-02-05,48.959999084472656
619309,DUK,2010-02-08,48.959999084472656
619310,DUK,2010-02-09,49.68000030517578
619311,DUK,2010-02-10,48.65999984741211
619312,DUK,2010-02-11,48.630001068115234
619313,DUK,2010-02-12,48.45000076293945
619314,DUK,2010-02-16,48.75
619315,DUK,2010-02-17,48.540000915527344
619316,DUK,2010-02-18,48.9900016784668
619317,DUK,2010-02-19,49.83000183105469
619318,DUK,2010-02-22,49.290000915527344
619319,DUK,2010-02-23,49.04999923706055
619320,DUK,2010-02-24,49.34999847412109
619321,DUK,2010-02-25,49.13999938964844
619322,DUK,2010-02-26,49.04999923706055
619323,DUK,2010-03-01,49.470001220703125
619324,DUK,2010-03-02,49.31999969482422
619325,DUK,2010-03-03,49.20000076293945
619326,DUK,2010-03-04,48.9900016784668
619327,DUK,2010-03-05,49.380001068115234
619328,DUK,2010-03-08,49.59000015258789
619329,DUK,2010-03-09,49.40999984741211
619330,DUK,2010-03-10,49.40999984741211
619331,DUK,2010-03-11,49.43999862670898
619332,DUK,2010-03-12,48.9900016784668
619333,DUK,2010-03-15,49.380001068115234
619334,DUK,2010-03-16,49.83000183105469
619335,DUK,2010-03-17,49.86000061035156
619336,DUK,2010-03-18,49.7400016784668
619337,DUK,2010-03-19,49.7400016784668
619338,DUK,2010-03-22,49.31999969482422
619339,DUK,2010-03-23,49.380001068115234
619340,DUK,2010-03-24,48.959999084472656
619341,DUK,2010-03-25,48.900001525878906
619342,DUK,2010-03-26,49.2599983215332
619343,DUK,2010-03-29,49.77000045776367
619344,DUK,2010-03-30,49.20000076293945
619345,DUK,2010-03-31,48.959999084472656
619346,DUK,2010-04-01,49.22999954223633
619347,DUK,2010-04-05,49.2599983215332
619348,DUK,2010-04-06,49.650001525878906
619349,DUK,2010-04-07,49.11000061035156
619350,DUK,2010-04-08,48.720001220703125
619351,DUK,2010-04-09,48.9900016784668
619352,DUK,2010-04-12,48.77999877929688
619353,DUK,2010-04-13,48.65999984741211
619354,DUK,2010-04-14,48.630001068115234
619355,DUK,2010-04-15,48.38999938964844
619356,DUK,2010-04-16,48.02999877929688
619357,DUK,2010-04-19,48.209999084472656
619358,DUK,2010-04-20,49.04999923706055
619359,DUK,2010-04-21,48.900001525878906
619360,DUK,2010-04-22,48.630001068115234
619361,DUK,2010-04-23,48.75
619362,DUK,2010-04-26,48.720001220703125
619363,DUK,2010-04-27,48.02999877929688
619364,DUK,2010-04-28,49.91999816894531
619365,DUK,2010-04-29,49.59000015258789
619366,DUK,2010-04-30,50.34000015258789
619367,DUK,2010-05-03,50.790000915527344
619368,DUK,2010-05-04,50.130001068115234
619369,DUK,2010-05-05,50.27999877929688
619370,DUK,2010-05-06,49.43999862670898
619371,DUK,2010-05-07,49.650001525878906
619372,DUK,2010-05-10,50.70000076293945
619373,DUK,2010-05-11,50.7599983215332
619374,DUK,2010-05-12,50.93999862670898
619375,DUK,2010-05-13,50.58000183105469
619376,DUK,2010-05-14,50.34000015258789
619377,DUK,2010-05-17,50.790000915527344
619378,DUK,2010-05-18,50.81999969482422
619379,DUK,2010-05-19,49.470001220703125
619380,DUK,2010-05-20,47.90999984741211
619381,DUK,2010-05-21,48.0
619382,DUK,2010-05-24,47.90999984741211
619383,DUK,2010-05-25,47.459999084472656
619384,DUK,2010-05-26,47.130001068115234
619385,DUK,2010-05-27,47.93999862670898
619386,DUK,2010-05-28,47.880001068115234
619387,DUK,2010-06-01,47.09999847412109
619388,DUK,2010-06-02,47.880001068115234
619389,DUK,2010-06-03,48.150001525878906
619390,DUK,2010-06-04,46.83000183105469
619391,DUK,2010-06-07,47.0099983215332
619392,DUK,2010-06-08,48.29999923706055
619393,DUK,2010-06-09,47.790000915527344
619394,DUK,2010-06-10,48.720001220703125
619395,DUK,2010-06-11,48.5099983215332
619396,DUK,2010-06-14,48.630001068115234
619397,DUK,2010-06-15,49.22999954223633
619398,DUK,2010-06-16,49.560001373291016
619399,DUK,2010-06-17,50.130001068115234
619400,DUK,2010-06-18,49.91999816894531
619401,DUK,2010-06-21,49.77000045776367
619402,DUK,2010-06-22,48.959999084472656
619403,DUK,2010-06-23,48.65999984741211
619404,DUK,2010-06-24,48.45000076293945
619405,DUK,2010-06-25,48.5099983215332
619406,DUK,2010-06-28,49.02000045776367
619407,DUK,2010-06-29,48.45000076293945
619408,DUK,2010-06-30,48.0
619409,DUK,2010-07-01,47.90999984741211
619410,DUK,2010-07-02,48.18000030517578
619411,DUK,2010-07-06,48.65999984741211
619412,DUK,2010-07-07,50.25
619413,DUK,2010-07-08,50.15999984741211
619414,DUK,2010-07-09,50.369998931884766
619415,DUK,2010-07-12,50.66999816894531
619416,DUK,2010-07-13,50.52000045776367
619417,DUK,2010-07-14,50.880001068115234
619418,DUK,2010-07-15,51.2400016784668
619419,DUK,2010-07-16,50.61000061035156
619420,DUK,2010-07-19,51.5099983215332
619421,DUK,2010-07-20,51.41999816894531
619422,DUK,2010-07-21,50.70000076293945
619423,DUK,2010-07-22,51.29999923706055
619424,DUK,2010-07-23,50.81999969482422
619425,DUK,2010-07-26,51.29999923706055
619426,DUK,2010-07-27,52.08000183105469
619427,DUK,2010-07-28,51.93000030517578
619428,DUK,2010-07-29,51.5099983215332
619429,DUK,2010-07-30,51.29999923706055
619430,DUK,2010-08-02,52.11000061035156
619431,DUK,2010-08-03,52.11000061035156
619432,DUK,2010-08-04,52.11000061035156
619433,DUK,2010-08-05,52.22999954223633
619434,DUK,2010-08-06,52.2599983215332
619435,DUK,2010-08-09,52.68000030517578
619436,DUK,2010-08-10,53.06999969482422
619437,DUK,2010-08-11,51.33000183105469
619438,DUK,2010-08-12,51.29999923706055
619439,DUK,2010-08-13,51.02999877929688
619440,DUK,2010-08-16,51.09000015258789
619441,DUK,2010-08-17,51.720001220703125
619442,DUK,2010-08-18,51.77999877929688
619443,DUK,2010-08-19,51.119998931884766
619444,DUK,2010-08-20,51.18000030517578
619445,DUK,2010-08-23,51.18000030517578
619446,DUK,2010-08-24,51.630001068115234
619447,DUK,2010-08-25,51.47999954223633
619448,DUK,2010-08-26,51.2400016784668
619449,DUK,2010-08-27,52.08000183105469
619450,DUK,2010-08-30,51.45000076293945
619451,DUK,2010-08-31,51.540000915527344
619452,DUK,2010-09-01,52.31999969482422
619453,DUK,2010-09-02,51.84000015258789
619454,DUK,2010-09-03,52.04999923706055
619455,DUK,2010-09-07,52.02000045776367
619456,DUK,2010-09-08,52.16999816894531
619457,DUK,2010-09-09,52.619998931884766
619458,DUK,2010-09-10,52.59000015258789
619459,DUK,2010-09-13,52.97999954223633
619460,DUK,2010-09-14,52.97999954223633
619461,DUK,2010-09-15,52.7400016784668
619462,DUK,2010-09-16,52.709999084472656
619463,DUK,2010-09-17,52.52999877929688
619464,DUK,2010-09-20,53.34000015258789
619465,DUK,2010-09-21,53.369998931884766
619466,DUK,2010-09-22,53.93999862670898
619467,DUK,2010-09-23,53.27999877929688
619468,DUK,2010-09-24,53.970001220703125
619469,DUK,2010-09-27,53.70000076293945
619470,DUK,2010-09-28,53.81999969482422
619471,DUK,2010-09-29,53.58000183105469
619472,DUK,2010-09-30,53.130001068115234
619473,DUK,2010-10-01,53.4900016784668
619474,DUK,2010-10-04,53.25
619475,DUK,2010-10-05,53.220001220703125
619476,DUK,2010-10-06,53.09999847412109
619477,DUK,2010-10-07,52.88999938964844
619478,DUK,2010-10-08,52.91999816894531
619479,DUK,2010-10-11,52.86000061035156
619480,DUK,2010-10-12,52.7400016784668
619481,DUK,2010-10-13,52.68000030517578
619482,DUK,2010-10-14,52.7400016784668
619483,DUK,2010-10-15,52.77000045776367
619484,DUK,2010-10-18,52.95000076293945
619485,DUK,2010-10-19,53.0099983215332
619486,DUK,2010-10-20,53.369998931884766
619487,DUK,2010-10-21,53.459999084472656
619488,DUK,2010-10-22,53.34000015258789
619489,DUK,2010-10-25,53.310001373291016
619490,DUK,2010-10-26,53.58000183105469
619491,DUK,2010-10-27,53.61000061035156
619492,DUK,2010-10-28,54.209999084472656
619493,DUK,2010-10-29,54.630001068115234
619494,DUK,2010-11-01,54.150001525878906
619495,DUK,2010-11-02,54.810001373291016
619496,DUK,2010-11-03,54.869998931884766
619497,DUK,2010-11-04,55.59000015258789
619498,DUK,2010-11-05,55.470001220703125
619499,DUK,2010-11-08,55.290000915527344
619500,DUK,2010-11-09,54.150001525878906
619501,DUK,2010-11-10,53.63999938964844
619502,DUK,2010-11-11,53.61000061035156
619503,DUK,2010-11-12,53.369998931884766
619504,DUK,2010-11-15,53.220001220703125
619505,DUK,2010-11-16,52.83000183105469
619506,DUK,2010-11-17,52.77000045776367
619507,DUK,2010-11-18,53.06999969482422
619508,DUK,2010-11-19,52.83000183105469
619509,DUK,2010-11-22,52.97999954223633
619510,DUK,2010-11-23,52.709999084472656
619511,DUK,2010-11-24,52.97999954223633
619512,DUK,2010-11-26,52.560001373291016
619513,DUK,2010-11-29,52.52999877929688
619514,DUK,2010-11-30,52.650001525878906
619515,DUK,2010-12-01,53.34000015258789
619516,DUK,2010-12-02,53.27999877929688
619517,DUK,2010-12-03,53.369998931884766
619518,DUK,2010-12-06,53.040000915527344
619519,DUK,2010-12-07,52.40999984741211
619520,DUK,2010-12-08,52.08000183105469
619521,DUK,2010-12-09,52.31999969482422
619522,DUK,2010-12-10,52.59000015258789
619523,DUK,2010-12-13,52.619998931884766
619524,DUK,2010-12-14,52.97999954223633
619525,DUK,2010-12-15,52.650001525878906
619526,DUK,2010-12-16,52.97999954223633
619527,DUK,2010-12-17,53.220001220703125
619528,DUK,2010-12-20,53.18999862670898
619529,DUK,2010-12-21,53.310001373291016
619530,DUK,2010-12-22,53.27999877929688
619531,DUK,2010-12-23,53.310001373291016
619532,DUK,2010-12-27,53.400001525878906
619533,DUK,2010-12-28,53.58000183105469
619534,DUK,2010-12-29,53.4900016784668
619535,DUK,2010-12-30,53.400001525878906
619536,DUK,2010-12-31,53.43000030517578
619537,DUK,2011-01-03,53.58000183105469
619538,DUK,2011-01-04,53.84999847412109
619539,DUK,2011-01-05,53.310001373291016
619540,DUK,2011-01-06,53.220001220703125
619541,DUK,2011-01-07,53.369998931884766
619542,DUK,2011-01-10,52.7400016784668
619543,DUK,2011-01-11,52.91999816894531
619544,DUK,2011-01-12,53.130001068115234
619545,DUK,2011-01-13,53.400001525878906
619546,DUK,2011-01-14,53.7599983215332
619547,DUK,2011-01-18,54.02999877929688
619548,DUK,2011-01-19,54.0
619549,DUK,2011-01-20,54.150001525878906
619550,DUK,2011-01-21,54.47999954223633
619551,DUK,2011-01-24,54.5099983215332
619552,DUK,2011-01-25,54.38999938964844
619553,DUK,2011-01-26,54.29999923706055
619554,DUK,2011-01-27,54.630001068115234
619555,DUK,2011-01-28,53.880001068115234
619556,DUK,2011-01-31,53.63999938964844
619557,DUK,2011-02-01,54.150001525878906
619558,DUK,2011-02-02,53.880001068115234
619559,DUK,2011-02-03,54.27000045776367
619560,DUK,2011-02-04,54.02999877929688
619561,DUK,2011-02-07,54.45000076293945
619562,DUK,2011-02-08,54.38999938964844
619563,DUK,2011-02-09,53.4900016784668
619564,DUK,2011-02-10,53.58000183105469
619565,DUK,2011-02-11,53.52000045776367
619566,DUK,2011-02-14,53.06999969482422
619567,DUK,2011-02-15,53.66999816894531
619568,DUK,2011-02-16,53.09999847412109
619569,DUK,2011-02-17,54.36000061035156
619570,DUK,2011-02-18,53.81999969482422
619571,DUK,2011-02-22,53.93999862670898
619572,DUK,2011-02-23,53.70000076293945
619573,DUK,2011-02-24,53.459999084472656
619574,DUK,2011-02-25,53.61000061035156
619575,DUK,2011-02-28,53.970001220703125
619576,DUK,2011-03-01,53.63999938964844
619577,DUK,2011-03-02,53.880001068115234
619578,DUK,2011-03-03,54.2400016784668
619579,DUK,2011-03-04,53.93999862670898
619580,DUK,2011-03-07,54.41999816894531
619581,DUK,2011-03-08,54.720001220703125
619582,DUK,2011-03-09,55.31999969482422
619583,DUK,2011-03-10,54.959999084472656
619584,DUK,2011-03-11,55.290000915527344
619585,DUK,2011-03-14,54.540000915527344
619586,DUK,2011-03-15,53.70000076293945
619587,DUK,2011-03-16,52.95000076293945
619588,DUK,2011-03-17,52.79999923706055
619589,DUK,2011-03-18,52.88999938964844
619590,DUK,2011-03-21,53.15999984741211
619591,DUK,2011-03-22,53.27999877929688
619592,DUK,2011-03-23,53.459999084472656
619593,DUK,2011-03-24,53.61000061035156
619594,DUK,2011-03-25,53.459999084472656
619595,DUK,2011-03-28,53.58000183105469
619596,DUK,2011-03-29,54.150001525878906
619597,DUK,2011-03-30,54.5099983215332
619598,DUK,2011-03-31,54.45000076293945
619599,DUK,2011-04-01,55.2599983215332
619600,DUK,2011-04-04,55.13999938964844
619601,DUK,2011-04-05,55.22999954223633
619602,DUK,2011-04-06,55.68000030517578
619603,DUK,2011-04-07,55.13999938964844
619604,DUK,2011-04-08,55.22999954223633
619605,DUK,2011-04-11,54.47999954223633
619606,DUK,2011-04-12,53.970001220703125
619607,DUK,2011-04-13,54.2400016784668
619608,DUK,2011-04-14,54.630001068115234
619609,DUK,2011-04-15,55.11000061035156
619610,DUK,2011-04-18,54.630001068115234
619611,DUK,2011-04-19,54.65999984741211
619612,DUK,2011-04-20,55.31999969482422
619613,DUK,2011-04-21,55.34999847412109
619614,DUK,2011-04-25,55.290000915527344
619615,DUK,2011-04-26,55.470001220703125
619616,DUK,2011-04-27,55.619998931884766
619617,DUK,2011-04-28,56.040000915527344
619618,DUK,2011-04-29,55.95000076293945
619619,DUK,2011-05-02,56.400001525878906
619620,DUK,2011-05-03,56.34000015258789
619621,DUK,2011-05-04,56.54999923706055
619622,DUK,2011-05-05,56.15999984741211
619623,DUK,2011-05-06,56.15999984741211
619624,DUK,2011-05-09,56.61000061035156
619625,DUK,2011-05-10,57.02999877929688
619626,DUK,2011-05-11,56.90999984741211
619627,DUK,2011-05-12,57.68999862670898
619628,DUK,2011-05-13,57.65999984741211
619629,DUK,2011-05-16,57.900001525878906
619630,DUK,2011-05-17,58.43999862670898
619631,DUK,2011-05-18,57.41999816894531
619632,DUK,2011-05-19,57.209999084472656
619633,DUK,2011-05-20,57.02999877929688
619634,DUK,2011-05-23,56.400001525878906
619635,DUK,2011-05-24,56.220001220703125
619636,DUK,2011-05-25,56.0099983215332
619637,DUK,2011-05-26,55.79999923706055
619638,DUK,2011-05-27,55.86000061035156
619639,DUK,2011-05-31,56.25
619640,DUK,2011-06-01,55.7400016784668
619641,DUK,2011-06-02,55.83000183105469
619642,DUK,2011-06-03,55.34999847412109
619643,DUK,2011-06-06,55.11000061035156
619644,DUK,2011-06-07,55.13999938964844
619645,DUK,2011-06-08,55.380001068115234
619646,DUK,2011-06-09,55.22999954223633
619647,DUK,2011-06-10,54.84000015258789
619648,DUK,2011-06-13,55.5
619649,DUK,2011-06-14,55.619998931884766
619650,DUK,2011-06-15,55.16999816894531
619651,DUK,2011-06-16,56.040000915527344
619652,DUK,2011-06-17,56.220001220703125
619653,DUK,2011-06-20,56.4900016784668
619654,DUK,2011-06-21,56.400001525878906
619655,DUK,2011-06-22,56.06999969482422
619656,DUK,2011-06-23,55.650001525878906
619657,DUK,2011-06-24,55.52999877929688
619658,DUK,2011-06-27,55.86000061035156
619659,DUK,2011-06-28,55.88999938964844
619660,DUK,2011-06-29,56.34000015258789
619661,DUK,2011-06-30,56.4900016784668
619662,DUK,2011-07-01,57.209999084472656
619663,DUK,2011-07-05,57.209999084472656
619664,DUK,2011-07-06,57.209999084472656
619665,DUK,2011-07-07,57.27000045776367
619666,DUK,2011-07-08,57.27000045776367
619667,DUK,2011-07-11,57.18000030517578
619668,DUK,2011-07-12,57.36000061035156
619669,DUK,2011-07-13,57.060001373291016
619670,DUK,2011-07-14,56.66999816894531
619671,DUK,2011-07-15,56.54999923706055
619672,DUK,2011-07-18,55.88999938964844
619673,DUK,2011-07-19,56.27999877929688
619674,DUK,2011-07-20,56.4900016784668
619675,DUK,2011-07-21,57.29999923706055
619676,DUK,2011-07-22,56.84999847412109
619677,DUK,2011-07-25,56.7599983215332
619678,DUK,2011-07-26,56.459999084472656
619679,DUK,2011-07-27,56.27999877929688
619680,DUK,2011-07-28,55.86000061035156
619681,DUK,2011-07-29,55.79999923706055
619682,DUK,2011-08-01,56.09999847412109
619683,DUK,2011-08-02,55.650001525878906
619684,DUK,2011-08-03,55.34999847412109
619685,DUK,2011-08-04,54.060001373291016
619686,DUK,2011-08-05,54.36000061035156
619687,DUK,2011-08-08,51.810001373291016
619688,DUK,2011-08-09,53.58000183105469
619689,DUK,2011-08-10,51.75
619690,DUK,2011-08-11,54.060001373291016
619691,DUK,2011-08-12,53.459999084472656
619692,DUK,2011-08-15,55.20000076293945
619693,DUK,2011-08-16,54.869998931884766
619694,DUK,2011-08-17,55.40999984741211
619695,DUK,2011-08-18,55.11000061035156
619696,DUK,2011-08-19,54.720001220703125
619697,DUK,2011-08-22,55.04999923706055
619698,DUK,2011-08-23,55.470001220703125
619699,DUK,2011-08-24,56.61000061035156
619700,DUK,2011-08-25,55.68000030517578
619701,DUK,2011-08-26,55.68000030517578
619702,DUK,2011-08-29,56.310001373291016
619703,DUK,2011-08-30,56.310001373291016
619704,DUK,2011-08-31,56.72999954223633
619705,DUK,2011-09-01,56.43000030517578
619706,DUK,2011-09-02,56.34000015258789
619707,DUK,2011-09-06,55.91999816894531
619708,DUK,2011-09-07,56.34000015258789
619709,DUK,2011-09-08,56.43000030517578
619710,DUK,2011-09-09,55.650001525878906
619711,DUK,2011-09-12,56.58000183105469
619712,DUK,2011-09-13,56.93999862670898
619713,DUK,2011-09-14,57.2400016784668
619714,DUK,2011-09-15,58.20000076293945
619715,DUK,2011-09-16,58.709999084472656
619716,DUK,2011-09-19,58.650001525878906
619717,DUK,2011-09-20,59.25
619718,DUK,2011-09-21,58.97999954223633
619719,DUK,2011-09-22,58.470001220703125
619720,DUK,2011-09-23,59.369998931884766
619721,DUK,2011-09-26,59.81999969482422
619722,DUK,2011-09-27,59.70000076293945
619723,DUK,2011-09-28,59.63999938964844
619724,DUK,2011-09-29,60.38999938964844
619725,DUK,2011-09-30,59.970001220703125
619726,DUK,2011-10-03,59.130001068115234
619727,DUK,2011-10-04,58.91999816894531
619728,DUK,2011-10-05,58.470001220703125
619729,DUK,2011-10-06,58.79999923706055
619730,DUK,2011-10-07,59.369998931884766
619731,DUK,2011-10-10,60.77999877929688
619732,DUK,2011-10-11,59.790000915527344
619733,DUK,2011-10-12,59.400001525878906
619734,DUK,2011-10-13,59.400001525878906
619735,DUK,2011-10-14,59.7599983215332
619736,DUK,2011-10-17,60.33000183105469
619737,DUK,2011-10-18,60.36000061035156
619738,DUK,2011-10-19,60.59999847412109
619739,DUK,2011-10-20,60.720001220703125
619740,DUK,2011-10-21,61.650001525878906
619741,DUK,2011-10-24,61.08000183105469
619742,DUK,2011-10-25,60.41999816894531
619743,DUK,2011-10-26,60.900001525878906
619744,DUK,2011-10-27,61.88999938964844
619745,DUK,2011-10-28,61.380001068115234
619746,DUK,2011-10-31,61.2599983215332
619747,DUK,2011-11-01,60.59999847412109
619748,DUK,2011-11-02,61.290000915527344
619749,DUK,2011-11-03,62.43000030517578
619750,DUK,2011-11-04,61.91999816894531
619751,DUK,2011-11-07,62.54999923706055
619752,DUK,2011-11-08,62.4900016784668
619753,DUK,2011-11-09,61.68000030517578
619754,DUK,2011-11-10,62.25
619755,DUK,2011-11-11,63.0
619756,DUK,2011-11-14,62.4900016784668
619757,DUK,2011-11-15,62.040000915527344
619758,DUK,2011-11-16,60.68999862670898
619759,DUK,2011-11-17,60.29999923706055
619760,DUK,2011-11-18,60.5099983215332
619761,DUK,2011-11-21,60.09000015258789
619762,DUK,2011-11-22,59.7599983215332
619763,DUK,2011-11-23,58.88999938964844
619764,DUK,2011-11-25,59.369998931884766
619765,DUK,2011-11-28,59.970001220703125
619766,DUK,2011-11-29,60.630001068115234
619767,DUK,2011-11-30,62.54999923706055
619768,DUK,2011-12-01,62.09999847412109
619769,DUK,2011-12-02,61.86000061035156
619770,DUK,2011-12-05,62.09999847412109
619771,DUK,2011-12-06,62.040000915527344
619772,DUK,2011-12-07,62.130001068115234
619773,DUK,2011-12-08,61.470001220703125
619774,DUK,2011-12-09,62.58000183105469
619775,DUK,2011-12-12,61.83000183105469
619776,DUK,2011-12-13,62.61000061035156
619777,DUK,2011-12-14,62.54999923706055
619778,DUK,2011-12-15,63.119998931884766
619779,DUK,2011-12-16,63.02999877929688
619780,DUK,2011-12-19,62.90999984741211
619781,DUK,2011-12-20,64.19999694824219
619782,DUK,2011-12-21,64.94999694824219
619783,DUK,2011-12-22,64.88999938964844
619784,DUK,2011-12-23,65.66999816894531
619785,DUK,2011-12-27,65.97000122070312
619786,DUK,2011-12-28,65.7300033569336
619787,DUK,2011-12-29,66.18000030517578
619788,DUK,2011-12-30,66.0
619789,DUK,2012-01-03,64.86000061035156
619790,DUK,2012-01-04,64.55999755859375
619791,DUK,2012-01-05,64.52999877929688
619792,DUK,2012-01-06,64.52999877929688
619793,DUK,2012-01-09,64.41000366210938
619794,DUK,2012-01-10,64.41000366210938
619795,DUK,2012-01-11,64.19999694824219
619796,DUK,2012-01-12,63.84000015258789
619797,DUK,2012-01-13,63.93000030517578
619798,DUK,2012-01-17,63.959999084472656
619799,DUK,2012-01-18,63.959999084472656
619800,DUK,2012-01-19,63.720001220703125
619801,DUK,2012-01-20,63.900001525878906
619802,DUK,2012-01-23,63.810001373291016
619803,DUK,2012-01-24,63.41999816894531
619804,DUK,2012-01-25,64.08000183105469
619805,DUK,2012-01-26,64.41000366210938
619806,DUK,2012-01-27,63.540000915527344
619807,DUK,2012-01-30,63.38999938964844
619808,DUK,2012-01-31,63.93000030517578
619809,DUK,2012-02-01,64.37999725341797
619810,DUK,2012-02-02,64.11000061035156
619811,DUK,2012-02-03,64.19999694824219
619812,DUK,2012-02-06,63.810001373291016
619813,DUK,2012-02-07,64.44000244140625
619814,DUK,2012-02-08,64.13999938964844
619815,DUK,2012-02-09,64.37999725341797
619816,DUK,2012-02-10,64.44000244140625
619817,DUK,2012-02-13,64.31999969482422
619818,DUK,2012-02-14,64.5
619819,DUK,2012-02-15,62.61000061035156
619820,DUK,2012-02-16,63.29999923706055
619821,DUK,2012-02-17,62.70000076293945
619822,DUK,2012-02-21,62.58000183105469
619823,DUK,2012-02-22,62.790000915527344
619824,DUK,2012-02-23,62.66999816894531
619825,DUK,2012-02-24,63.29999923706055
619826,DUK,2012-02-27,63.209999084472656
619827,DUK,2012-02-28,63.02999877929688
619828,DUK,2012-02-29,62.7599983215332
619829,DUK,2012-03-01,62.970001220703125
619830,DUK,2012-03-02,63.119998931884766
619831,DUK,2012-03-05,63.27000045776367
619832,DUK,2012-03-06,63.060001373291016
619833,DUK,2012-03-07,63.09000015258789
619834,DUK,2012-03-08,63.45000076293945
619835,DUK,2012-03-09,63.45000076293945
619836,DUK,2012-03-12,64.11000061035156
619837,DUK,2012-03-13,64.29000091552734
619838,DUK,2012-03-14,63.45000076293945
619839,DUK,2012-03-15,63.38999938964844
619840,DUK,2012-03-16,63.209999084472656
619841,DUK,2012-03-19,62.81999969482422
619842,DUK,2012-03-20,62.66999816894531
619843,DUK,2012-03-21,62.52000045776367
619844,DUK,2012-03-22,62.61000061035156
619845,DUK,2012-03-23,62.369998931884766
619846,DUK,2012-03-26,62.90999984741211
619847,DUK,2012-03-27,63.18000030517578
619848,DUK,2012-03-28,62.72999954223633
619849,DUK,2012-03-29,62.72999954223633
619850,DUK,2012-03-30,63.02999877929688
619851,DUK,2012-04-02,63.29999923706055
619852,DUK,2012-04-03,63.41999816894531
619853,DUK,2012-04-04,63.56999969482422
619854,DUK,2012-04-05,62.27999877929688
619855,DUK,2012-04-09,61.83000183105469
619856,DUK,2012-04-10,61.11000061035156
619857,DUK,2012-04-11,61.04999923706055
619858,DUK,2012-04-12,61.13999938964844
619859,DUK,2012-04-13,61.22999954223633
619860,DUK,2012-04-16,61.88999938964844
619861,DUK,2012-04-17,62.459999084472656
619862,DUK,2012-04-18,63.060001373291016
619863,DUK,2012-04-19,62.61000061035156
619864,DUK,2012-04-20,63.02999877929688
619865,DUK,2012-04-23,62.790000915527344
619866,DUK,2012-04-24,63.540000915527344
619867,DUK,2012-04-25,63.869998931884766
619868,DUK,2012-04-26,64.13999938964844
619869,DUK,2012-04-27,64.29000091552734
619870,DUK,2012-04-30,64.29000091552734
619871,DUK,2012-05-01,64.58999633789062
619872,DUK,2012-05-02,64.44000244140625
619873,DUK,2012-05-03,64.19999694824219
619874,DUK,2012-05-04,64.68000030517578
619875,DUK,2012-05-07,64.41000366210938
619876,DUK,2012-05-08,64.6500015258789
619877,DUK,2012-05-09,64.80000305175781
619878,DUK,2012-05-10,65.37000274658203
619879,DUK,2012-05-11,65.16000366210938
619880,DUK,2012-05-14,65.06999969482422
619881,DUK,2012-05-15,65.04000091552734
619882,DUK,2012-05-16,64.16999816894531
619883,DUK,2012-05-17,64.29000091552734
619884,DUK,2012-05-18,64.37999725341797
619885,DUK,2012-05-21,64.16999816894531
619886,DUK,2012-05-22,64.94999694824219
619887,DUK,2012-05-23,64.80000305175781
619888,DUK,2012-05-24,65.4000015258789
619889,DUK,2012-05-25,65.87999725341797
619890,DUK,2012-05-29,65.94000244140625
619891,DUK,2012-05-30,65.55000305175781
619892,DUK,2012-05-31,65.94000244140625
619893,DUK,2012-06-01,67.05000305175781
619894,DUK,2012-06-04,67.44000244140625
619895,DUK,2012-06-05,67.83000183105469
619896,DUK,2012-06-06,68.06999969482422
619897,DUK,2012-06-07,68.66999816894531
619898,DUK,2012-06-08,69.44999694824219
619899,DUK,2012-06-11,68.94000244140625
619900,DUK,2012-06-12,68.87999725341797
619901,DUK,2012-06-13,68.55000305175781
619902,DUK,2012-06-14,69.41999816894531
619903,DUK,2012-06-15,69.77999877929688
619904,DUK,2012-06-18,69.83999633789062
619905,DUK,2012-06-19,69.30000305175781
619906,DUK,2012-06-20,68.48999786376953
619907,DUK,2012-06-21,68.25
619908,DUK,2012-06-22,68.63999938964844
619909,DUK,2012-06-25,68.79000091552734
619910,DUK,2012-06-26,68.69999694824219
619911,DUK,2012-06-27,69.02999877929688
619912,DUK,2012-06-28,69.18000030517578
619913,DUK,2012-06-29,69.18000030517578
619914,DUK,2012-07-02,69.83999633789062
619915,DUK,2012-07-03,68.69000244140625
619916,DUK,2012-07-05,68.56999969482422
619917,DUK,2012-07-06,66.2300033569336
619918,DUK,2012-07-09,65.30999755859375
619919,DUK,2012-07-10,66.13999938964844
619920,DUK,2012-07-11,66.4800033569336
619921,DUK,2012-07-12,66.63999938964844
619922,DUK,2012-07-13,66.73999786376953
619923,DUK,2012-07-16,66.73999786376953
619924,DUK,2012-07-17,66.33999633789062
619925,DUK,2012-07-18,66.06999969482422
619926,DUK,2012-07-19,66.12000274658203
619927,DUK,2012-07-20,66.22000122070312
619928,DUK,2012-07-23,65.5
619929,DUK,2012-07-24,65.2699966430664
619930,DUK,2012-07-25,65.81999969482422
619931,DUK,2012-07-26,67.33999633789062
619932,DUK,2012-07-27,67.45999908447266
619933,DUK,2012-07-30,68.06999969482422
619934,DUK,2012-07-31,67.77999877929688
619935,DUK,2012-08-01,67.5199966430664
619936,DUK,2012-08-02,67.45999908447266
619937,DUK,2012-08-03,68.5999984741211
619938,DUK,2012-08-06,68.20999908447266
619939,DUK,2012-08-07,68.05000305175781
619940,DUK,2012-08-08,68.04000091552734
619941,DUK,2012-08-09,68.08999633789062
619942,DUK,2012-08-10,67.8499984741211
619943,DUK,2012-08-13,68.22000122070312
619944,DUK,2012-08-14,68.19999694824219
619945,DUK,2012-08-15,66.7699966430664
619946,DUK,2012-08-16,66.69000244140625
619947,DUK,2012-08-17,66.48999786376953
619948,DUK,2012-08-20,66.44000244140625
619949,DUK,2012-08-21,66.05999755859375
619950,DUK,2012-08-22,66.0
619951,DUK,2012-08-23,65.23999786376953
619952,DUK,2012-08-24,65.47000122070312
619953,DUK,2012-08-27,65.51000213623047
619954,DUK,2012-08-28,65.37000274658203
619955,DUK,2012-08-29,65.30999755859375
619956,DUK,2012-08-30,64.80999755859375
619957,DUK,2012-08-31,64.77999877929688
619958,DUK,2012-09-04,64.80999755859375
619959,DUK,2012-09-05,64.47000122070312
619960,DUK,2012-09-06,65.0
619961,DUK,2012-09-07,64.72000122070312
619962,DUK,2012-09-10,64.83000183105469
619963,DUK,2012-09-11,64.45999908447266
619964,DUK,2012-09-12,64.05000305175781
619965,DUK,2012-09-13,64.66000366210938
619966,DUK,2012-09-14,64.19000244140625
619967,DUK,2012-09-17,64.13999938964844
619968,DUK,2012-09-18,63.15999984741211
619969,DUK,2012-09-19,63.43000030517578
619970,DUK,2012-09-20,63.93000030517578
619971,DUK,2012-09-21,64.08000183105469
619972,DUK,2012-09-24,64.6500015258789
619973,DUK,2012-09-25,64.33999633789062
619974,DUK,2012-09-26,64.33000183105469
619975,DUK,2012-09-27,64.05999755859375
619976,DUK,2012-09-28,64.79000091552734
619977,DUK,2012-10-01,64.37999725341797
619978,DUK,2012-10-02,64.76000213623047
619979,DUK,2012-10-03,64.77999877929688
619980,DUK,2012-10-04,65.38999938964844
619981,DUK,2012-10-05,64.9800033569336
619982,DUK,2012-10-08,65.2300033569336
619983,DUK,2012-10-09,65.29000091552734
619984,DUK,2012-10-10,64.77999877929688
619985,DUK,2012-10-11,64.4800033569336
619986,DUK,2012-10-12,64.16000366210938
619987,DUK,2012-10-15,64.55999755859375
619988,DUK,2012-10-16,64.55999755859375
619989,DUK,2012-10-17,65.2699966430664
619990,DUK,2012-10-18,65.5999984741211
619991,DUK,2012-10-19,65.51000213623047
619992,DUK,2012-10-22,65.5
619993,DUK,2012-10-23,64.98999786376953
619994,DUK,2012-10-24,64.31999969482422
619995,DUK,2012-10-25,64.75
619996,DUK,2012-10-26,65.11000061035156
619997,DUK,2012-10-31,65.69000244140625
619998,DUK,2012-11-01,65.30999755859375
619999,DUK,2012-11-02,64.94000244140625
620000,DUK,2012-11-05,64.05999755859375
620001,DUK,2012-11-06,64.06999969482422
620002,DUK,2012-11-07,62.93999862670898
620003,DUK,2012-11-08,62.560001373291016
620004,DUK,2012-11-09,61.959999084472656
620005,DUK,2012-11-12,61.45000076293945
620006,DUK,2012-11-13,62.0099983215332
620007,DUK,2012-11-14,60.7400016784668
620008,DUK,2012-11-15,59.869998931884766
620009,DUK,2012-11-16,60.900001525878906
620010,DUK,2012-11-19,60.9900016784668
620011,DUK,2012-11-20,60.790000915527344
620012,DUK,2012-11-21,60.41999816894531
620013,DUK,2012-11-23,60.45000076293945
620014,DUK,2012-11-26,61.310001373291016
620015,DUK,2012-11-27,61.59000015258789
620016,DUK,2012-11-28,61.70000076293945
620017,DUK,2012-11-29,62.38999938964844
620018,DUK,2012-11-30,63.81999969482422
620019,DUK,2012-12-03,63.970001220703125
620020,DUK,2012-12-04,63.59999847412109
620021,DUK,2012-12-05,64.45999908447266
620022,DUK,2012-12-06,64.16999816894531
620023,DUK,2012-12-07,64.31999969482422
620024,DUK,2012-12-10,64.31999969482422
620025,DUK,2012-12-11,64.27999877929688
620026,DUK,2012-12-12,64.30000305175781
620027,DUK,2012-12-13,63.91999816894531
620028,DUK,2012-12-14,63.810001373291016
620029,DUK,2012-12-17,64.76000213623047
620030,DUK,2012-12-18,65.51000213623047
620031,DUK,2012-12-19,64.75
620032,DUK,2012-12-20,65.05000305175781
620033,DUK,2012-12-21,64.51000213623047
620034,DUK,2012-12-24,64.58000183105469
620035,DUK,2012-12-26,64.06999969482422
620036,DUK,2012-12-27,63.709999084472656
620037,DUK,2012-12-28,63.0099983215332
620038,DUK,2012-12-31,63.79999923706055
620039,DUK,2013-01-02,65.01000213623047
620040,DUK,2013-01-03,64.87000274658203
620041,DUK,2013-01-04,65.05999755859375
620042,DUK,2013-01-07,64.75
620043,DUK,2013-01-08,64.9000015258789
620044,DUK,2013-01-09,65.01000213623047
620045,DUK,2013-01-10,65.37000274658203
620046,DUK,2013-01-11,65.69000244140625
620047,DUK,2013-01-14,65.38999938964844
620048,DUK,2013-01-15,66.05000305175781
620049,DUK,2013-01-16,65.7300033569336
620050,DUK,2013-01-17,66.0199966430664
620051,DUK,2013-01-18,66.80999755859375
620052,DUK,2013-01-22,67.30999755859375
620053,DUK,2013-01-23,67.41000366210938
620054,DUK,2013-01-24,67.80000305175781
620055,DUK,2013-01-25,67.91999816894531
620056,DUK,2013-01-28,67.62999725341797
620057,DUK,2013-01-29,67.9800033569336
620058,DUK,2013-01-30,68.44000244140625
620059,DUK,2013-01-31,68.73999786376953
620060,DUK,2013-02-01,68.83999633789062
620061,DUK,2013-02-04,68.3499984741211
620062,DUK,2013-02-05,68.87999725341797
620063,DUK,2013-02-06,69.11000061035156
620064,DUK,2013-02-07,69.04000091552734
620065,DUK,2013-02-08,69.0
620066,DUK,2013-02-11,69.13999938964844
620067,DUK,2013-02-12,69.5
620068,DUK,2013-02-13,68.81999969482422
620069,DUK,2013-02-14,68.0
620070,DUK,2013-02-15,68.05999755859375
620071,DUK,2013-02-19,68.95999908447266
620072,DUK,2013-02-20,68.8499984741211
620073,DUK,2013-02-21,68.83000183105469
620074,DUK,2013-02-22,69.45999908447266
620075,DUK,2013-02-25,69.11000061035156
620076,DUK,2013-02-26,69.58999633789062
620077,DUK,2013-02-27,70.12999725341797
620078,DUK,2013-02-28,69.25
620079,DUK,2013-03-01,69.25
620080,DUK,2013-03-04,69.70999908447266
620081,DUK,2013-03-05,70.16000366210938
620082,DUK,2013-03-06,69.87999725341797
620083,DUK,2013-03-07,69.55000305175781
620084,DUK,2013-03-08,69.63999938964844
620085,DUK,2013-03-11,69.79000091552734
620086,DUK,2013-03-12,69.54000091552734
620087,DUK,2013-03-13,69.91000366210938
620088,DUK,2013-03-14,69.93000030517578
620089,DUK,2013-03-15,69.94999694824219
620090,DUK,2013-03-18,69.62000274658203
620091,DUK,2013-03-19,69.91000366210938
620092,DUK,2013-03-20,70.4000015258789
620093,DUK,2013-03-21,70.26000213623047
620094,DUK,2013-03-22,70.61000061035156
620095,DUK,2013-03-25,70.27999877929688
620096,DUK,2013-03-26,70.94999694824219
620097,DUK,2013-03-27,71.72000122070312
620098,DUK,2013-03-28,72.58999633789062
620099,DUK,2013-04-01,72.31999969482422
620100,DUK,2013-04-02,72.62000274658203
620101,DUK,2013-04-03,71.70999908447266
620102,DUK,2013-04-04,71.79000091552734
620103,DUK,2013-04-05,72.05000305175781
620104,DUK,2013-04-08,73.01000213623047
620105,DUK,2013-04-09,72.62000274658203
620106,DUK,2013-04-10,72.79000091552734
620107,DUK,2013-04-11,73.16999816894531
620108,DUK,2013-04-12,72.97000122070312
620109,DUK,2013-04-15,72.29000091552734
620110,DUK,2013-04-16,73.56999969482422
620111,DUK,2013-04-17,73.1500015258789
620112,DUK,2013-04-18,73.23999786376953
620113,DUK,2013-04-19,74.33999633789062
620114,DUK,2013-04-22,74.27999877929688
620115,DUK,2013-04-23,74.41000366210938
620116,DUK,2013-04-24,74.72000122070312
620117,DUK,2013-04-25,75.13999938964844
620118,DUK,2013-04-26,74.86000061035156
620119,DUK,2013-04-29,75.19999694824219
620120,DUK,2013-04-30,75.19999694824219
620121,DUK,2013-05-01,74.88999938964844
620122,DUK,2013-05-02,74.77999877929688
620123,DUK,2013-05-03,74.47000122070312
620124,DUK,2013-05-06,72.9000015258789
620125,DUK,2013-05-07,73.69999694824219
620126,DUK,2013-05-08,72.91000366210938
620127,DUK,2013-05-09,72.05000305175781
620128,DUK,2013-05-10,72.18000030517578
620129,DUK,2013-05-13,71.7699966430664
620130,DUK,2013-05-14,72.08000183105469
620131,DUK,2013-05-15,72.23999786376953
620132,DUK,2013-05-16,71.16000366210938
620133,DUK,2013-05-17,71.62000274658203
620134,DUK,2013-05-20,71.33000183105469
620135,DUK,2013-05-21,71.38999938964844
620136,DUK,2013-05-22,70.19000244140625
620137,DUK,2013-05-23,69.76000213623047
620138,DUK,2013-05-24,68.87999725341797
620139,DUK,2013-05-28,67.75
620140,DUK,2013-05-29,67.1500015258789
620141,DUK,2013-05-30,67.30999755859375
620142,DUK,2013-05-31,66.93000030517578
620143,DUK,2013-06-03,67.19999694824219
620144,DUK,2013-06-04,67.1500015258789
620145,DUK,2013-06-05,66.80999755859375
620146,DUK,2013-06-06,67.5
620147,DUK,2013-06-07,67.69000244140625
620148,DUK,2013-06-10,67.88999938964844
620149,DUK,2013-06-11,67.20999908447266
620150,DUK,2013-06-12,66.58999633789062
620151,DUK,2013-06-13,67.48999786376953
620152,DUK,2013-06-14,67.63999938964844
620153,DUK,2013-06-17,67.6500015258789
620154,DUK,2013-06-18,68.2300033569336
620155,DUK,2013-06-19,66.72000122070312
620156,DUK,2013-06-20,65.0999984741211
620157,DUK,2013-06-21,65.58000183105469
620158,DUK,2013-06-24,65.45999908447266
620159,DUK,2013-06-25,66.12000274658203
620160,DUK,2013-06-26,67.61000061035156
620161,DUK,2013-06-27,67.5199966430664
620162,DUK,2013-06-28,67.5
620163,DUK,2013-07-01,66.83999633789062
620164,DUK,2013-07-02,67.18000030517578
620165,DUK,2013-07-03,67.38999938964844
620166,DUK,2013-07-05,67.2699966430664
620167,DUK,2013-07-08,67.7300033569336
620168,DUK,2013-07-09,68.16000366210938
620169,DUK,2013-07-10,68.58999633789062
620170,DUK,2013-07-11,69.9000015258789
620171,DUK,2013-07-12,70.1500015258789
620172,DUK,2013-07-15,71.01000213623047
620173,DUK,2013-07-16,70.48999786376953
620174,DUK,2013-07-17,70.70999908447266
620175,DUK,2013-07-18,71.1500015258789
620176,DUK,2013-07-19,70.87999725341797
620177,DUK,2013-07-22,70.7699966430664
620178,DUK,2013-07-23,71.30999755859375
620179,DUK,2013-07-24,70.5
620180,DUK,2013-07-25,70.5999984741211
620181,DUK,2013-07-26,70.79000091552734
620182,DUK,2013-07-29,71.22000122070312
620183,DUK,2013-07-30,71.48999786376953
620184,DUK,2013-07-31,71.0
620185,DUK,2013-08-01,71.51000213623047
620186,DUK,2013-08-02,71.75
620187,DUK,2013-08-05,71.37000274658203
620188,DUK,2013-08-06,71.12000274658203
620189,DUK,2013-08-07,71.05000305175781
620190,DUK,2013-08-08,71.2300033569336
620191,DUK,2013-08-09,70.7699966430664
620192,DUK,2013-08-12,70.7699966430664
620193,DUK,2013-08-13,70.81999969482422
620194,DUK,2013-08-14,69.0199966430664
620195,DUK,2013-08-15,67.91000366210938
620196,DUK,2013-08-16,67.05000305175781
620197,DUK,2013-08-19,66.33000183105469
620198,DUK,2013-08-20,66.79000091552734
620199,DUK,2013-08-21,65.80999755859375
620200,DUK,2013-08-22,65.94000244140625
620201,DUK,2013-08-23,66.3499984741211
620202,DUK,2013-08-26,65.79000091552734
620203,DUK,2013-08-27,65.8499984741211
620204,DUK,2013-08-28,66.05000305175781
620205,DUK,2013-08-29,65.66000366210938
620206,DUK,2013-08-30,65.5999984741211
620207,DUK,2013-09-03,64.95999908447266
620208,DUK,2013-09-04,64.69000244140625
620209,DUK,2013-09-05,64.80000305175781
620210,DUK,2013-09-06,65.44999694824219
620211,DUK,2013-09-09,65.56999969482422
620212,DUK,2013-09-10,65.94999694824219
620213,DUK,2013-09-11,65.30999755859375
620214,DUK,2013-09-12,64.97000122070312
620215,DUK,2013-09-13,65.55000305175781
620216,DUK,2013-09-16,66.02999877929688
620217,DUK,2013-09-17,66.19000244140625
620218,DUK,2013-09-18,68.0999984741211
620219,DUK,2013-09-19,67.93000030517578
620220,DUK,2013-09-20,67.36000061035156
620221,DUK,2013-09-23,67.7300033569336
620222,DUK,2013-09-24,67.69000244140625
620223,DUK,2013-09-25,67.26000213623047
620224,DUK,2013-09-26,67.6500015258789
620225,DUK,2013-09-27,66.9000015258789
620226,DUK,2013-09-30,66.77999877929688
620227,DUK,2013-10-01,67.2699966430664
620228,DUK,2013-10-02,67.25
620229,DUK,2013-10-03,66.33000183105469
620230,DUK,2013-10-04,66.43000030517578
620231,DUK,2013-10-07,66.33999633789062
620232,DUK,2013-10-08,67.19999694824219
620233,DUK,2013-10-09,67.51000213623047
620234,DUK,2013-10-10,68.29000091552734
620235,DUK,2013-10-11,68.8499984741211
620236,DUK,2013-10-14,68.58000183105469
620237,DUK,2013-10-15,67.8499984741211
620238,DUK,2013-10-16,69.02999877929688
620239,DUK,2013-10-17,69.80000305175781
620240,DUK,2013-10-18,70.08000183105469
620241,DUK,2013-10-21,70.05999755859375
620242,DUK,2013-10-22,71.08999633789062
620243,DUK,2013-10-23,71.70999908447266
620244,DUK,2013-10-24,71.62999725341797
620245,DUK,2013-10-25,72.37000274658203
620246,DUK,2013-10-28,72.37000274658203
620247,DUK,2013-10-29,72.62000274658203
620248,DUK,2013-10-30,72.01000213623047
620249,DUK,2013-10-31,71.7300033569336
620250,DUK,2013-11-01,72.51000213623047
620251,DUK,2013-11-04,72.47000122070312
620252,DUK,2013-11-05,72.44999694824219
620253,DUK,2013-11-06,73.20999908447266
620254,DUK,2013-11-07,72.91999816894531
620255,DUK,2013-11-08,72.43000030517578
620256,DUK,2013-11-11,72.44999694824219
620257,DUK,2013-11-12,71.72000122070312
620258,DUK,2013-11-13,70.91999816894531
620259,DUK,2013-11-14,71.51000213623047
620260,DUK,2013-11-15,71.80000305175781
620261,DUK,2013-11-18,71.54000091552734
620262,DUK,2013-11-19,71.12000274658203
620263,DUK,2013-11-20,70.02999877929688
620264,DUK,2013-11-21,70.75
620265,DUK,2013-11-22,71.12999725341797
620266,DUK,2013-11-25,70.98999786376953
620267,DUK,2013-11-26,70.5
620268,DUK,2013-11-27,70.02999877929688
620269,DUK,2013-11-29,69.95999908447266
620270,DUK,2013-12-02,69.61000061035156
620271,DUK,2013-12-03,69.75
620272,DUK,2013-12-04,69.91999816894531
620273,DUK,2013-12-05,69.5999984741211
620274,DUK,2013-12-06,70.19000244140625
620275,DUK,2013-12-09,69.80999755859375
620276,DUK,2013-12-10,69.2699966430664
620277,DUK,2013-12-11,68.33000183105469
620278,DUK,2013-12-12,68.19000244140625
620279,DUK,2013-12-13,68.19000244140625
620280,DUK,2013-12-16,68.51000213623047
620281,DUK,2013-12-17,68.37999725341797
620282,DUK,2013-12-18,69.7300033569336
620283,DUK,2013-12-19,69.19000244140625
620284,DUK,2013-12-20,69.5
620285,DUK,2013-12-23,69.05000305175781
620286,DUK,2013-12-24,69.27999877929688
620287,DUK,2013-12-26,68.7699966430664
620288,DUK,2013-12-27,68.94999694824219
620289,DUK,2013-12-30,69.11000061035156
620290,DUK,2013-12-31,69.01000213623047
620291,DUK,2014-01-02,68.13999938964844
620292,DUK,2014-01-03,67.91999816894531
620293,DUK,2014-01-06,67.95999908447266
620294,DUK,2014-01-07,68.48999786376953
620295,DUK,2014-01-08,67.8499984741211
620296,DUK,2014-01-09,67.87000274658203
620297,DUK,2014-01-10,68.58999633789062
620298,DUK,2014-01-13,67.7699966430664
620299,DUK,2014-01-14,67.56999969482422
620300,DUK,2014-01-15,67.12999725341797
620301,DUK,2014-01-16,67.36000061035156
620302,DUK,2014-01-17,67.56999969482422
620303,DUK,2014-01-21,68.51000213623047
620304,DUK,2014-01-22,68.6500015258789
620305,DUK,2014-01-23,68.52999877929688
620306,DUK,2014-01-24,68.26000213623047
620307,DUK,2014-01-27,68.7300033569336
620308,DUK,2014-01-28,68.81999969482422
620309,DUK,2014-01-29,68.98999786376953
620310,DUK,2014-01-30,69.88999938964844
620311,DUK,2014-01-31,70.62000274658203
620312,DUK,2014-02-03,70.45999908447266
620313,DUK,2014-02-04,69.94000244140625
620314,DUK,2014-02-05,69.62000274658203
620315,DUK,2014-02-06,70.01000213623047
620316,DUK,2014-02-07,69.98999786376953
620317,DUK,2014-02-10,70.73999786376953
620318,DUK,2014-02-11,71.30000305175781
620319,DUK,2014-02-12,70.87000274658203
620320,DUK,2014-02-13,71.43000030517578
620321,DUK,2014-02-14,71.44999694824219
620322,DUK,2014-02-18,71.5
620323,DUK,2014-02-19,71.72000122070312
620324,DUK,2014-02-20,71.73999786376953
620325,DUK,2014-02-21,71.48999786376953
620326,DUK,2014-02-24,71.11000061035156
620327,DUK,2014-02-25,71.02999877929688
620328,DUK,2014-02-26,70.87999725341797
620329,DUK,2014-02-27,70.43000030517578
620330,DUK,2014-02-28,70.87999725341797
620331,DUK,2014-03-03,70.05000305175781
620332,DUK,2014-03-04,70.12000274658203
620333,DUK,2014-03-05,70.11000061035156
620334,DUK,2014-03-06,70.02999877929688
620335,DUK,2014-03-07,70.05999755859375
620336,DUK,2014-03-10,69.62000274658203
620337,DUK,2014-03-11,69.47000122070312
620338,DUK,2014-03-12,70.36000061035156
620339,DUK,2014-03-13,70.56999969482422
620340,DUK,2014-03-14,70.69999694824219
620341,DUK,2014-03-17,71.0999984741211
620342,DUK,2014-03-18,70.23999786376953
620343,DUK,2014-03-19,68.70999908447266
620344,DUK,2014-03-20,69.16999816894531
620345,DUK,2014-03-21,69.08000183105469
620346,DUK,2014-03-24,69.31999969482422
620347,DUK,2014-03-25,69.91999816894531
620348,DUK,2014-03-26,69.5
620349,DUK,2014-03-27,70.41999816894531
620350,DUK,2014-03-28,70.44000244140625
620351,DUK,2014-03-31,71.22000122070312
620352,DUK,2014-04-01,70.66999816894531
620353,DUK,2014-04-02,70.26000213623047
620354,DUK,2014-04-03,70.44999694824219
620355,DUK,2014-04-04,70.48999786376953
620356,DUK,2014-04-07,71.13999938964844
620357,DUK,2014-04-08,72.51000213623047
620358,DUK,2014-04-09,71.81999969482422
620359,DUK,2014-04-10,71.58999633789062
620360,DUK,2014-04-11,71.83999633789062
620361,DUK,2014-04-14,72.06999969482422
620362,DUK,2014-04-15,72.80999755859375
620363,DUK,2014-04-16,73.2300033569336
620364,DUK,2014-04-17,72.56999969482422
620365,DUK,2014-04-21,72.45999908447266
620366,DUK,2014-04-22,72.79000091552734
620367,DUK,2014-04-23,72.61000061035156
620368,DUK,2014-04-24,73.05999755859375
620369,DUK,2014-04-25,74.0
620370,DUK,2014-04-28,74.80000305175781
620371,DUK,2014-04-29,74.52999877929688
620372,DUK,2014-04-30,74.48999786376953
620373,DUK,2014-05-01,74.58000183105469
620374,DUK,2014-05-02,72.86000061035156
620375,DUK,2014-05-05,73.5199966430664
620376,DUK,2014-05-06,73.06999969482422
620377,DUK,2014-05-07,73.81999969482422
620378,DUK,2014-05-08,72.83999633789062
620379,DUK,2014-05-09,71.9800033569336
620380,DUK,2014-05-12,71.76000213623047
620381,DUK,2014-05-13,71.72000122070312
620382,DUK,2014-05-14,71.2699966430664
620383,DUK,2014-05-15,71.37999725341797
620384,DUK,2014-05-16,71.3499984741211
620385,DUK,2014-05-19,70.30000305175781
620386,DUK,2014-05-20,70.08999633789062
620387,DUK,2014-05-21,69.93000030517578
620388,DUK,2014-05-22,70.55000305175781
620389,DUK,2014-05-23,70.27999877929688
620390,DUK,2014-05-27,70.45999908447266
620391,DUK,2014-05-28,70.76000213623047
620392,DUK,2014-05-29,70.93000030517578
620393,DUK,2014-05-30,71.08000183105469
620394,DUK,2014-06-02,70.8499984741211
620395,DUK,2014-06-03,70.69999694824219
620396,DUK,2014-06-04,71.01000213623047
620397,DUK,2014-06-05,71.7300033569336
620398,DUK,2014-06-06,71.33999633789062
620399,DUK,2014-06-09,70.86000061035156
620400,DUK,2014-06-10,70.51000213623047
620401,DUK,2014-06-11,69.62999725341797
620402,DUK,2014-06-12,70.58000183105469
620403,DUK,2014-06-13,70.83000183105469
620404,DUK,2014-06-16,71.12000274658203
620405,DUK,2014-06-17,70.70999908447266
620406,DUK,2014-06-18,72.41000366210938
620407,DUK,2014-06-19,73.2300033569336
620408,DUK,2014-06-20,72.31999969482422
620409,DUK,2014-06-23,72.3499984741211
620410,DUK,2014-06-24,72.36000061035156
620411,DUK,2014-06-25,73.04000091552734
620412,DUK,2014-06-26,73.16999816894531
620413,DUK,2014-06-27,73.69999694824219
620414,DUK,2014-06-30,74.19000244140625
620415,DUK,2014-07-01,73.62999725341797
620416,DUK,2014-07-02,72.22000122070312
620417,DUK,2014-07-03,71.38999938964844
620418,DUK,2014-07-07,71.58000183105469
620419,DUK,2014-07-08,72.31999969482422
620420,DUK,2014-07-09,72.11000061035156
620421,DUK,2014-07-10,72.38999938964844
620422,DUK,2014-07-11,72.16000366210938
620423,DUK,2014-07-14,71.54000091552734
620424,DUK,2014-07-15,72.02999877929688
620425,DUK,2014-07-16,72.41999816894531
620426,DUK,2014-07-17,72.36000061035156
620427,DUK,2014-07-18,73.11000061035156
620428,DUK,2014-07-21,73.36000061035156
620429,DUK,2014-07-22,73.29000091552734
620430,DUK,2014-07-23,73.4000015258789
620431,DUK,2014-07-24,74.02999877929688
620432,DUK,2014-07-25,73.20999908447266
620433,DUK,2014-07-28,74.38999938964844
620434,DUK,2014-07-29,73.9800033569336
620435,DUK,2014-07-30,73.05000305175781
620436,DUK,2014-07-31,72.12999725341797
620437,DUK,2014-08-01,72.94000244140625
620438,DUK,2014-08-04,72.19999694824219
620439,DUK,2014-08-05,70.9800033569336
620440,DUK,2014-08-06,69.83999633789062
620441,DUK,2014-08-07,70.5999984741211
620442,DUK,2014-08-08,71.75
620443,DUK,2014-08-11,71.58000183105469
620444,DUK,2014-08-12,71.37999725341797
620445,DUK,2014-08-13,70.93000030517578
620446,DUK,2014-08-14,72.08000183105469
620447,DUK,2014-08-15,72.08999633789062
620448,DUK,2014-08-18,72.08999633789062
620449,DUK,2014-08-19,72.87999725341797
620450,DUK,2014-08-20,72.76000213623047
620451,DUK,2014-08-21,73.04000091552734
620452,DUK,2014-08-22,72.87000274658203
620453,DUK,2014-08-25,72.9800033569336
620454,DUK,2014-08-26,72.31999969482422
620455,DUK,2014-08-27,72.93000030517578
620456,DUK,2014-08-28,73.30999755859375
620457,DUK,2014-08-29,73.98999786376953
620458,DUK,2014-09-02,73.44999694824219
620459,DUK,2014-09-03,73.86000061035156
620460,DUK,2014-09-04,74.0199966430664
620461,DUK,2014-09-05,74.9000015258789
620462,DUK,2014-09-08,74.88999938964844
620463,DUK,2014-09-09,73.79000091552734
620464,DUK,2014-09-10,73.38999938964844
620465,DUK,2014-09-11,74.45999908447266
620466,DUK,2014-09-12,73.05999755859375
620467,DUK,2014-09-15,73.44000244140625
620468,DUK,2014-09-16,74.3499984741211
620469,DUK,2014-09-17,74.30000305175781
620470,DUK,2014-09-18,73.4800033569336
620471,DUK,2014-09-19,74.37999725341797
620472,DUK,2014-09-22,73.87000274658203
620473,DUK,2014-09-23,73.66999816894531
620474,DUK,2014-09-24,73.70999908447266
620475,DUK,2014-09-25,73.95999908447266
620476,DUK,2014-09-26,74.08000183105469
620477,DUK,2014-09-29,74.19000244140625
620478,DUK,2014-09-30,74.7699966430664
620479,DUK,2014-10-01,75.30000305175781
620480,DUK,2014-10-02,74.98999786376953
620481,DUK,2014-10-03,75.16999816894531
620482,DUK,2014-10-06,75.06999969482422
620483,DUK,2014-10-07,75.20999908447266
620484,DUK,2014-10-08,77.05000305175781
620485,DUK,2014-10-09,76.38999938964844
620486,DUK,2014-10-10,76.83000183105469
620487,DUK,2014-10-13,77.41000366210938
620488,DUK,2014-10-14,78.87000274658203
620489,DUK,2014-10-15,78.9000015258789
620490,DUK,2014-10-16,78.16999816894531
620491,DUK,2014-10-17,78.43000030517578
620492,DUK,2014-10-20,79.5
620493,DUK,2014-10-21,79.08000183105469
620494,DUK,2014-10-22,80.16000366210938
620495,DUK,2014-10-23,80.06999969482422
620496,DUK,2014-10-24,80.30000305175781
620497,DUK,2014-10-27,80.61000061035156
620498,DUK,2014-10-28,80.72000122070312
620499,DUK,2014-10-29,80.2699966430664
620500,DUK,2014-10-30,82.29000091552734
620501,DUK,2014-10-31,82.1500015258789
620502,DUK,2014-11-03,82.37999725341797
620503,DUK,2014-11-04,82.2300033569336
620504,DUK,2014-11-05,83.5
620505,DUK,2014-11-06,81.16999816894531
620506,DUK,2014-11-07,82.08000183105469
620507,DUK,2014-11-10,82.80999755859375
620508,DUK,2014-11-11,82.66000366210938
620509,DUK,2014-11-12,79.8499984741211
620510,DUK,2014-11-13,78.98999786376953
620511,DUK,2014-11-14,79.11000061035156
620512,DUK,2014-11-17,80.30000305175781
620513,DUK,2014-11-18,80.30999755859375
620514,DUK,2014-11-19,80.37999725341797
620515,DUK,2014-11-20,80.16999816894531
620516,DUK,2014-11-21,79.7699966430664
620517,DUK,2014-11-24,79.02999877929688
620518,DUK,2014-11-25,79.1500015258789
620519,DUK,2014-11-26,79.69000244140625
620520,DUK,2014-11-28,80.9000015258789
620521,DUK,2014-12-01,82.0
620522,DUK,2014-12-02,82.33999633789062
620523,DUK,2014-12-03,81.97000122070312
620524,DUK,2014-12-04,82.3499984741211
620525,DUK,2014-12-05,80.7300033569336
620526,DUK,2014-12-08,81.62999725341797
620527,DUK,2014-12-09,82.18000030517578
620528,DUK,2014-12-10,82.25
620529,DUK,2014-12-11,82.88999938964844
620530,DUK,2014-12-12,82.69000244140625
620531,DUK,2014-12-15,81.13999938964844
620532,DUK,2014-12-16,80.62000274658203
620533,DUK,2014-12-17,81.37000274658203
620534,DUK,2014-12-18,83.01000213623047
620535,DUK,2014-12-19,82.8499984741211
620536,DUK,2014-12-22,83.61000061035156
620537,DUK,2014-12-23,83.68000030517578
620538,DUK,2014-12-24,84.97000122070312
620539,DUK,2014-12-26,85.80999755859375
620540,DUK,2014-12-29,86.83000183105469
620541,DUK,2014-12-30,84.69999694824219
620542,DUK,2014-12-31,83.54000091552734
620543,DUK,2015-01-02,84.05000305175781
620544,DUK,2015-01-05,82.83999633789062
620545,DUK,2015-01-06,84.19999694824219
620546,DUK,2015-01-07,84.47000122070312
620547,DUK,2015-01-08,84.80999755859375
620548,DUK,2015-01-09,84.93000030517578
620549,DUK,2015-01-12,85.01000213623047
620550,DUK,2015-01-13,85.47000122070312
620551,DUK,2015-01-14,85.69000244140625
620552,DUK,2015-01-15,86.76000213623047
620553,DUK,2015-01-16,87.3499984741211
620554,DUK,2015-01-20,87.69000244140625
620555,DUK,2015-01-21,88.68000030517578
620556,DUK,2015-01-22,88.62999725341797
620557,DUK,2015-01-23,88.72000122070312
620558,DUK,2015-01-26,88.55000305175781
620559,DUK,2015-01-27,88.72000122070312
620560,DUK,2015-01-28,87.8499984741211
620561,DUK,2015-01-29,89.36000061035156
620562,DUK,2015-01-30,87.13999938964844
620563,DUK,2015-02-02,87.0
620564,DUK,2015-02-03,86.77999877929688
620565,DUK,2015-02-04,85.9800033569336
620566,DUK,2015-02-05,86.72000122070312
620567,DUK,2015-02-06,83.11000061035156
620568,DUK,2015-02-09,82.69999694824219
620569,DUK,2015-02-10,84.18000030517578
620570,DUK,2015-02-11,81.8499984741211
620571,DUK,2015-02-12,81.05999755859375
620572,DUK,2015-02-13,79.83999633789062
620573,DUK,2015-02-17,79.38999938964844
620574,DUK,2015-02-18,80.97000122070312
620575,DUK,2015-02-19,79.16999816894531
620576,DUK,2015-02-20,78.70999908447266
620577,DUK,2015-02-23,79.26000213623047
620578,DUK,2015-02-24,79.8499984741211
620579,DUK,2015-02-25,79.01000213623047
620580,DUK,2015-02-26,78.55999755859375
620581,DUK,2015-02-27,78.55000305175781
620582,DUK,2015-03-02,77.05999755859375
620583,DUK,2015-03-03,77.51000213623047
620584,DUK,2015-03-04,77.08000183105469
620585,DUK,2015-03-05,77.58000183105469
620586,DUK,2015-03-06,74.95999908447266
620587,DUK,2015-03-09,74.76000213623047
620588,DUK,2015-03-10,74.69999694824219
620589,DUK,2015-03-11,74.27999877929688
620590,DUK,2015-03-12,75.27999877929688
620591,DUK,2015-03-13,74.61000061035156
620592,DUK,2015-03-16,75.70999908447266
620593,DUK,2015-03-17,75.08000183105469
620594,DUK,2015-03-18,76.4000015258789
620595,DUK,2015-03-19,76.01000213623047
620596,DUK,2015-03-20,76.66999816894531
620597,DUK,2015-03-23,76.80000305175781
620598,DUK,2015-03-24,76.05999755859375
620599,DUK,2015-03-25,74.95999908447266
620600,DUK,2015-03-26,74.3499984741211
620601,DUK,2015-03-27,75.0
620602,DUK,2015-03-30,75.9000015258789
620603,DUK,2015-03-31,76.77999877929688
620604,DUK,2015-04-01,76.83000183105469
620605,DUK,2015-04-02,76.97000122070312
620606,DUK,2015-04-06,78.23999786376953
620607,DUK,2015-04-07,77.6500015258789
620608,DUK,2015-04-08,77.30000305175781
620609,DUK,2015-04-09,77.01000213623047
620610,DUK,2015-04-10,77.83999633789062
620611,DUK,2015-04-13,77.2300033569336
620612,DUK,2015-04-14,77.58999633789062
620613,DUK,2015-04-15,78.0199966430664
620614,DUK,2015-04-16,77.30999755859375
620615,DUK,2015-04-17,77.30999755859375
620616,DUK,2015-04-20,78.61000061035156
620617,DUK,2015-04-21,78.06999969482422
620618,DUK,2015-04-22,78.30000305175781
620619,DUK,2015-04-23,78.86000061035156
620620,DUK,2015-04-24,79.41000366210938
620621,DUK,2015-04-27,78.37000274658203
620622,DUK,2015-04-28,78.97000122070312
620623,DUK,2015-04-29,78.43000030517578
620624,DUK,2015-04-30,77.56999969482422
620625,DUK,2015-05-01,77.9000015258789
620626,DUK,2015-05-04,77.95999908447266
620627,DUK,2015-05-05,76.25
620628,DUK,2015-05-06,76.41000366210938
620629,DUK,2015-05-07,76.80999755859375
620630,DUK,2015-05-08,77.11000061035156
620631,DUK,2015-05-11,76.56999969482422
620632,DUK,2015-05-12,76.30000305175781
620633,DUK,2015-05-13,74.44000244140625
620634,DUK,2015-05-14,75.48999786376953
620635,DUK,2015-05-15,76.1500015258789
620636,DUK,2015-05-18,76.02999877929688
620637,DUK,2015-05-19,76.19000244140625
620638,DUK,2015-05-20,76.54000091552734
620639,DUK,2015-05-21,76.16000366210938
620640,DUK,2015-05-22,76.05000305175781
620641,DUK,2015-05-26,75.76000213623047
620642,DUK,2015-05-27,76.20999908447266
620643,DUK,2015-05-28,75.94999694824219
620644,DUK,2015-05-29,75.7300033569336
620645,DUK,2015-06-01,76.0
620646,DUK,2015-06-02,75.05000305175781
620647,DUK,2015-06-03,74.19999694824219
620648,DUK,2015-06-04,74.20999908447266
620649,DUK,2015-06-05,72.8499984741211
620650,DUK,2015-06-08,72.44999694824219
620651,DUK,2015-06-09,72.12999725341797
620652,DUK,2015-06-10,72.05000305175781
620653,DUK,2015-06-11,72.86000061035156
620654,DUK,2015-06-12,72.52999877929688
620655,DUK,2015-06-15,72.5
620656,DUK,2015-06-16,72.56999969482422
620657,DUK,2015-06-17,73.08000183105469
620658,DUK,2015-06-18,74.54000091552734
620659,DUK,2015-06-19,73.19999694824219
620660,DUK,2015-06-22,73.06999969482422
620661,DUK,2015-06-23,71.77999877929688
620662,DUK,2015-06-24,70.93000030517578
620663,DUK,2015-06-25,70.68000030517578
620664,DUK,2015-06-26,71.0
620665,DUK,2015-06-29,70.8499984741211
620666,DUK,2015-06-30,70.62000274658203
620667,DUK,2015-07-01,71.08000183105469
620668,DUK,2015-07-02,72.52999877929688
620669,DUK,2015-07-06,72.8499984741211
620670,DUK,2015-07-07,75.2699966430664
620671,DUK,2015-07-08,74.79000091552734
620672,DUK,2015-07-09,74.06999969482422
620673,DUK,2015-07-10,74.37000274658203
620674,DUK,2015-07-13,74.3499984741211
620675,DUK,2015-07-14,73.80000305175781
620676,DUK,2015-07-15,74.0199966430664
620677,DUK,2015-07-16,74.80999755859375
620678,DUK,2015-07-17,73.56999969482422
620679,DUK,2015-07-20,73.2699966430664
620680,DUK,2015-07-21,72.41999816894531
620681,DUK,2015-07-22,72.37000274658203
620682,DUK,2015-07-23,71.55999755859375
620683,DUK,2015-07-24,71.69000244140625
620684,DUK,2015-07-27,73.0
620685,DUK,2015-07-28,73.12999725341797
620686,DUK,2015-07-29,73.11000061035156
620687,DUK,2015-07-30,73.44999694824219
620688,DUK,2015-07-31,74.22000122070312
620689,DUK,2015-08-03,74.95999908447266
620690,DUK,2015-08-04,73.91999816894531
620691,DUK,2015-08-05,73.9800033569336
620692,DUK,2015-08-06,73.83999633789062
620693,DUK,2015-08-07,75.1500015258789
620694,DUK,2015-08-10,74.80999755859375
620695,DUK,2015-08-11,75.29000091552734
620696,DUK,2015-08-12,75.55999755859375
620697,DUK,2015-08-13,75.58000183105469
620698,DUK,2015-08-14,76.37000274658203
620699,DUK,2015-08-17,76.5199966430664
620700,DUK,2015-08-18,76.23999786376953
620701,DUK,2015-08-19,77.20999908447266
620702,DUK,2015-08-20,76.7699966430664
620703,DUK,2015-08-21,76.70999908447266
620704,DUK,2015-08-24,72.44000244140625
620705,DUK,2015-08-25,70.20999908447266
620706,DUK,2015-08-26,71.73999786376953
620707,DUK,2015-08-27,72.5199966430664
620708,DUK,2015-08-28,72.38999938964844
620709,DUK,2015-08-31,70.91000366210938
620710,DUK,2015-09-01,69.05000305175781
620711,DUK,2015-09-02,69.16000366210938
620712,DUK,2015-09-03,69.27999877929688
620713,DUK,2015-09-04,68.26000213623047
620714,DUK,2015-09-08,69.36000061035156
620715,DUK,2015-09-09,68.20999908447266
620716,DUK,2015-09-10,67.73999786376953
620717,DUK,2015-09-11,68.33999633789062
620718,DUK,2015-09-14,68.30999755859375
620719,DUK,2015-09-15,68.58999633789062
620720,DUK,2015-09-16,69.18000030517578
620721,DUK,2015-09-17,69.91000366210938
620722,DUK,2015-09-18,69.44999694824219
620723,DUK,2015-09-21,70.05000305175781
620724,DUK,2015-09-22,69.1500015258789
620725,DUK,2015-09-23,69.08999633789062
620726,DUK,2015-09-24,70.31999969482422
620727,DUK,2015-09-25,70.70999908447266
620728,DUK,2015-09-28,70.44999694824219
620729,DUK,2015-09-29,70.7300033569336
620730,DUK,2015-09-30,71.94000244140625
620731,DUK,2015-10-01,70.66999816894531
620732,DUK,2015-10-02,71.95999908447266
620733,DUK,2015-10-05,73.08000183105469
620734,DUK,2015-10-06,73.08999633789062
620735,DUK,2015-10-07,72.66999816894531
620736,DUK,2015-10-08,73.0
620737,DUK,2015-10-09,72.26000213623047
620738,DUK,2015-10-12,72.81999969482422
620739,DUK,2015-10-13,72.52999877929688
620740,DUK,2015-10-14,72.33999633789062
620741,DUK,2015-10-15,73.4800033569336
620742,DUK,2015-10-16,73.58999633789062
620743,DUK,2015-10-19,73.58000183105469
620744,DUK,2015-10-20,73.69999694824219
620745,DUK,2015-10-21,73.86000061035156
620746,DUK,2015-10-22,75.05999755859375
620747,DUK,2015-10-23,73.73999786376953
620748,DUK,2015-10-26,72.25
620749,DUK,2015-10-27,72.41000366210938
620750,DUK,2015-10-28,71.55000305175781
620751,DUK,2015-10-29,71.56999969482422
620752,DUK,2015-10-30,71.47000122070312
620753,DUK,2015-11-02,72.18000030517578
620754,DUK,2015-11-03,72.23999786376953
620755,DUK,2015-11-04,71.93000030517578
620756,DUK,2015-11-05,71.44999694824219
620757,DUK,2015-11-06,67.76000213623047
620758,DUK,2015-11-09,67.97000122070312
620759,DUK,2015-11-10,67.37000274658203
620760,DUK,2015-11-11,68.2300033569336
620761,DUK,2015-11-12,67.29000091552734
620762,DUK,2015-11-13,66.88999938964844
620763,DUK,2015-11-16,67.7300033569336
620764,DUK,2015-11-17,65.83000183105469
620765,DUK,2015-11-18,67.19999694824219
620766,DUK,2015-11-19,68.48999786376953
620767,DUK,2015-11-20,69.0999984741211
620768,DUK,2015-11-23,68.01000213623047
620769,DUK,2015-11-24,68.08000183105469
620770,DUK,2015-11-25,67.72000122070312
620771,DUK,2015-11-27,67.51000213623047
620772,DUK,2015-11-30,67.76000213623047
620773,DUK,2015-12-01,68.05999755859375
620774,DUK,2015-12-02,66.12999725341797
620775,DUK,2015-12-03,66.2300033569336
620776,DUK,2015-12-04,67.04000091552734
620777,DUK,2015-12-07,68.5
620778,DUK,2015-12-08,68.44000244140625
620779,DUK,2015-12-09,68.61000061035156
620780,DUK,2015-12-10,67.43000030517578
620781,DUK,2015-12-11,67.83999633789062
620782,DUK,2015-12-14,68.44999694824219
620783,DUK,2015-12-15,68.83999633789062
620784,DUK,2015-12-16,70.02999877929688
620785,DUK,2015-12-17,70.5
620786,DUK,2015-12-18,69.5999984741211
620787,DUK,2015-12-21,69.80999755859375
620788,DUK,2015-12-22,70.94999694824219
620789,DUK,2015-12-23,72.0
620790,DUK,2015-12-24,72.04000091552734
620791,DUK,2015-12-28,71.91999816894531
620792,DUK,2015-12-29,72.37000274658203
620793,DUK,2015-12-30,72.19000244140625
620794,DUK,2015-12-31,71.38999938964844
620795,DUK,2016-01-04,71.19000244140625
620796,DUK,2016-01-05,71.69999694824219
620797,DUK,2016-01-06,71.86000061035156
620798,DUK,2016-01-07,71.19999694824219
620799,DUK,2016-01-08,71.04000091552734
620800,DUK,2016-01-11,71.83000183105469
620801,DUK,2016-01-12,71.2699966430664
620802,DUK,2016-01-13,71.69999694824219
620803,DUK,2016-01-14,72.37000274658203
620804,DUK,2016-01-15,72.08000183105469
620805,DUK,2016-01-19,73.16000366210938
620806,DUK,2016-01-20,71.41999816894531
620807,DUK,2016-01-21,71.08999633789062
620808,DUK,2016-01-22,72.18000030517578
620809,DUK,2016-01-25,71.80000305175781
620810,DUK,2016-01-26,72.22000122070312
620811,DUK,2016-01-27,72.41000366210938
620812,DUK,2016-01-28,73.47000122070312
620813,DUK,2016-01-29,75.30000305175781
620814,DUK,2016-02-01,77.0
620815,DUK,2016-02-02,76.75
620816,DUK,2016-02-03,78.55999755859375
620817,DUK,2016-02-04,78.58000183105469
620818,DUK,2016-02-05,79.04000091552734
620819,DUK,2016-02-08,79.16999816894531
620820,DUK,2016-02-09,78.93000030517578
620821,DUK,2016-02-10,78.12000274658203
620822,DUK,2016-02-11,76.80000305175781
620823,DUK,2016-02-12,76.23999786376953
620824,DUK,2016-02-16,76.29000091552734
620825,DUK,2016-02-17,75.5
620826,DUK,2016-02-18,76.20999908447266
620827,DUK,2016-02-19,74.55000305175781
620828,DUK,2016-02-22,74.83999633789062
620829,DUK,2016-02-23,74.80999755859375
620830,DUK,2016-02-24,74.94999694824219
620831,DUK,2016-02-25,76.44000244140625
620832,DUK,2016-02-26,74.02999877929688
620833,DUK,2016-02-29,74.27999877929688
620834,DUK,2016-03-01,73.3499984741211
620835,DUK,2016-03-02,73.62999725341797
620836,DUK,2016-03-03,74.33000183105469
620837,DUK,2016-03-04,75.16999816894531
620838,DUK,2016-03-07,76.25
620839,DUK,2016-03-08,77.2699966430664
620840,DUK,2016-03-09,77.51000213623047
620841,DUK,2016-03-10,77.26000213623047
620842,DUK,2016-03-11,77.76000213623047
620843,DUK,2016-03-14,77.72000122070312
620844,DUK,2016-03-15,78.05000305175781
620845,DUK,2016-03-16,78.94999694824219
620846,DUK,2016-03-17,79.98999786376953
620847,DUK,2016-03-18,79.66999816894531
620848,DUK,2016-03-21,79.5199966430664
620849,DUK,2016-03-22,78.87999725341797
620850,DUK,2016-03-23,79.80999755859375
620851,DUK,2016-03-24,79.75
620852,DUK,2016-03-28,79.4800033569336
620853,DUK,2016-03-29,80.44000244140625
620854,DUK,2016-03-30,80.3499984741211
620855,DUK,2016-03-31,80.68000030517578
620856,DUK,2016-04-01,81.12999725341797
620857,DUK,2016-04-04,81.08999633789062
620858,DUK,2016-04-05,79.9000015258789
620859,DUK,2016-04-06,79.36000061035156
620860,DUK,2016-04-07,79.29000091552734
620861,DUK,2016-04-08,79.7699966430664
620862,DUK,2016-04-11,79.44000244140625
620863,DUK,2016-04-12,80.22000122070312
620864,DUK,2016-04-13,79.62999725341797
620865,DUK,2016-04-14,79.44999694824219
620866,DUK,2016-04-15,80.0
620867,DUK,2016-04-18,80.4000015258789
620868,DUK,2016-04-19,79.79000091552734
620869,DUK,2016-04-20,78.19999694824219
620870,DUK,2016-04-21,76.33999633789062
620871,DUK,2016-04-22,77.01000213623047
620872,DUK,2016-04-25,76.76000213623047
620873,DUK,2016-04-26,76.94999694824219
620874,DUK,2016-04-27,78.05999755859375
620875,DUK,2016-04-28,78.33999633789062
620876,DUK,2016-04-29,78.77999877929688
620877,DUK,2016-05-02,78.94000244140625
620878,DUK,2016-05-03,78.83999633789062
620879,DUK,2016-05-04,80.0199966430664
620880,DUK,2016-05-05,80.18000030517578
620881,DUK,2016-05-06,79.37999725341797
620882,DUK,2016-05-09,80.05999755859375
620883,DUK,2016-05-10,80.05999755859375
620884,DUK,2016-05-11,80.48999786376953
620885,DUK,2016-05-12,81.08000183105469
620886,DUK,2016-05-13,80.7699966430664
620887,DUK,2016-05-16,81.0
620888,DUK,2016-05-17,79.51000213623047
620889,DUK,2016-05-18,76.56999969482422
620890,DUK,2016-05-19,76.97000122070312
620891,DUK,2016-05-20,77.0
620892,DUK,2016-05-23,76.1500015258789
620893,DUK,2016-05-24,76.98999786376953
620894,DUK,2016-05-25,76.94999694824219
620895,DUK,2016-05-26,77.95999908447266
620896,DUK,2016-05-27,77.9800033569336
620897,DUK,2016-05-31,78.2300033569336
620898,DUK,2016-06-01,79.0199966430664
620899,DUK,2016-06-02,78.94000244140625
620900,DUK,2016-06-03,80.08000183105469
620901,DUK,2016-06-06,79.83999633789062
620902,DUK,2016-06-07,79.98999786376953
620903,DUK,2016-06-08,80.51000213623047
620904,DUK,2016-06-09,81.26000213623047
620905,DUK,2016-06-10,81.23999786376953
620906,DUK,2016-06-13,81.61000061035156
620907,DUK,2016-06-14,82.41000366210938
620908,DUK,2016-06-15,81.52999877929688
620909,DUK,2016-06-16,82.52999877929688
620910,DUK,2016-06-17,82.9800033569336
620911,DUK,2016-06-20,82.0
620912,DUK,2016-06-21,82.0
620913,DUK,2016-06-22,81.83000183105469
620914,DUK,2016-06-23,82.05000305175781
620915,DUK,2016-06-24,82.43000030517578
620916,DUK,2016-06-27,83.98999786376953
620917,DUK,2016-06-28,83.94000244140625
620918,DUK,2016-06-29,84.1500015258789
620919,DUK,2016-06-30,85.79000091552734
620920,DUK,2016-07-01,85.62999725341797
620921,DUK,2016-07-05,86.93000030517578
620922,DUK,2016-07-06,87.2300033569336
620923,DUK,2016-07-07,85.29000091552734
620924,DUK,2016-07-08,86.01000213623047
620925,DUK,2016-07-11,86.01000213623047
620926,DUK,2016-07-12,84.44000244140625
620927,DUK,2016-07-13,85.05000305175781
620928,DUK,2016-07-14,84.75
620929,DUK,2016-07-15,84.91999816894531
620930,DUK,2016-07-18,85.25
620931,DUK,2016-07-19,85.37999725341797
620932,DUK,2016-07-20,84.91999816894531
620933,DUK,2016-07-21,85.4000015258789
620934,DUK,2016-07-22,86.5
620935,DUK,2016-07-25,86.69000244140625
620936,DUK,2016-07-26,85.75
620937,DUK,2016-07-27,84.83000183105469
620938,DUK,2016-07-28,85.19999694824219
620939,DUK,2016-07-29,85.58999633789062
620940,DUK,2016-08-01,85.6500015258789
620941,DUK,2016-08-02,85.55999755859375
620942,DUK,2016-08-03,85.1500015258789
620943,DUK,2016-08-04,85.23999786376953
620944,DUK,2016-08-05,84.2300033569336
620945,DUK,2016-08-08,84.73999786376953
620946,DUK,2016-08-09,84.7300033569336
620947,DUK,2016-08-10,83.79000091552734
620948,DUK,2016-08-11,83.91000366210938
620949,DUK,2016-08-12,83.48999786376953
620950,DUK,2016-08-15,81.66000366210938
620951,DUK,2016-08-16,80.44999694824219
620952,DUK,2016-08-17,81.69000244140625
620953,DUK,2016-08-18,82.77999877929688
620954,DUK,2016-08-19,81.6500015258789
620955,DUK,2016-08-22,81.88999938964844
620956,DUK,2016-08-23,81.44999694824219
620957,DUK,2016-08-24,81.55999755859375
620958,DUK,2016-08-25,81.7300033569336
620959,DUK,2016-08-26,79.91999816894531
620960,DUK,2016-08-29,80.44000244140625
620961,DUK,2016-08-30,79.5199966430664
620962,DUK,2016-08-31,79.66000366210938
620963,DUK,2016-09-01,79.33000183105469
620964,DUK,2016-09-02,80.23999786376953
620965,DUK,2016-09-06,80.94000244140625
620966,DUK,2016-09-07,80.54000091552734
620967,DUK,2016-09-08,80.80999755859375
620968,DUK,2016-09-09,77.94999694824219
620969,DUK,2016-09-12,79.27999877929688
620970,DUK,2016-09-13,78.79000091552734
620971,DUK,2016-09-14,78.66999816894531
620972,DUK,2016-09-15,79.05999755859375
620973,DUK,2016-09-16,79.61000061035156
620974,DUK,2016-09-19,80.45999908447266
620975,DUK,2016-09-20,80.16999816894531
620976,DUK,2016-09-21,81.9000015258789
620977,DUK,2016-09-22,82.51000213623047
620978,DUK,2016-09-23,82.5199966430664
620979,DUK,2016-09-26,82.1500015258789
620980,DUK,2016-09-27,81.43000030517578
620981,DUK,2016-09-28,81.0999984741211
620982,DUK,2016-09-29,80.30999755859375
620983,DUK,2016-09-30,80.04000091552734
620984,DUK,2016-10-03,79.08999633789062
620985,DUK,2016-10-04,77.45999908447266
620986,DUK,2016-10-05,77.08999633789062
620987,DUK,2016-10-06,77.08999633789062
620988,DUK,2016-10-07,76.56999969482422
620989,DUK,2016-10-10,77.05999755859375
620990,DUK,2016-10-11,75.91000366210938
620991,DUK,2016-10-12,76.6500015258789
620992,DUK,2016-10-13,77.94000244140625
620993,DUK,2016-10-14,77.20999908447266
620994,DUK,2016-10-17,77.54000091552734
620995,DUK,2016-10-18,77.9000015258789
620996,DUK,2016-10-19,78.12999725341797
620997,DUK,2016-10-20,78.41999816894531
620998,DUK,2016-10-21,78.0199966430664
620999,DUK,2016-10-24,78.4000015258789
621000,DUK,2016-10-25,78.58999633789062
621001,DUK,2016-10-26,78.7699966430664
621002,DUK,2016-10-27,78.41999816894531
621003,DUK,2016-10-28,78.72000122070312
621004,DUK,2016-10-31,80.0199966430664
621005,DUK,2016-11-01,78.56999969482422
621006,DUK,2016-11-02,78.0
621007,DUK,2016-11-03,77.9800033569336
621008,DUK,2016-11-04,77.2699966430664
621009,DUK,2016-11-07,79.12999725341797
621010,DUK,2016-11-08,79.6500015258789
621011,DUK,2016-11-09,77.33999633789062
621012,DUK,2016-11-10,75.16000366210938
621013,DUK,2016-11-11,75.23999786376953
621014,DUK,2016-11-14,74.44000244140625
621015,DUK,2016-11-15,75.93000030517578
621016,DUK,2016-11-16,73.97000122070312
621017,DUK,2016-11-17,73.87000274658203
621018,DUK,2016-11-18,73.5999984741211
621019,DUK,2016-11-21,74.43000030517578
621020,DUK,2016-11-22,73.87999725341797
621021,DUK,2016-11-23,73.54000091552734
621022,DUK,2016-11-25,74.3499984741211
621023,DUK,2016-11-28,76.08000183105469
621024,DUK,2016-11-29,76.37000274658203
621025,DUK,2016-11-30,73.7699966430664
621026,DUK,2016-12-01,72.75
621027,DUK,2016-12-02,73.41999816894531
621028,DUK,2016-12-05,73.61000061035156
621029,DUK,2016-12-06,73.86000061035156
621030,DUK,2016-12-07,74.66999816894531
621031,DUK,2016-12-08,74.7300033569336
621032,DUK,2016-12-09,75.81999969482422
621033,DUK,2016-12-12,76.4800033569336
621034,DUK,2016-12-13,77.31999969482422
621035,DUK,2016-12-14,75.52999877929688
621036,DUK,2016-12-15,76.02999877929688
621037,DUK,2016-12-16,76.58999633789062
621038,DUK,2016-12-19,77.12999725341797
621039,DUK,2016-12-20,77.3499984741211
621040,DUK,2016-12-21,77.0
621041,DUK,2016-12-22,77.7699966430664
621042,DUK,2016-12-23,77.62000274658203
621043,DUK,2016-12-27,77.4800033569336
621044,DUK,2016-12-28,77.02999877929688
621045,DUK,2016-12-29,78.0199966430664
621046,DUK,2016-12-30,77.62000274658203
621047,DUK,2017-01-03,77.7300033569336
621048,DUK,2017-01-04,77.6500015258789
621049,DUK,2017-01-05,77.75
621050,DUK,2017-01-06,77.48999786376953
621051,DUK,2017-01-09,76.63999938964844
621052,DUK,2017-01-10,76.5
621053,DUK,2017-01-11,77.0999984741211
621054,DUK,2017-01-12,77.54000091552734
621055,DUK,2017-01-13,77.20999908447266
621056,DUK,2017-01-17,77.45999908447266
621057,DUK,2017-01-18,77.5
621058,DUK,2017-01-19,77.12000274658203
621059,DUK,2017-01-20,77.33000183105469
621060,DUK,2017-01-23,77.02999877929688
621061,DUK,2017-01-24,77.18000030517578
621062,DUK,2017-01-25,77.08000183105469
621063,DUK,2017-01-26,77.12000274658203
621064,DUK,2017-01-27,76.94000244140625
621065,DUK,2017-01-30,77.12000274658203
621066,DUK,2017-01-31,78.54000091552734
621067,DUK,2017-02-01,77.36000061035156
621068,DUK,2017-02-02,77.79000091552734
621069,DUK,2017-02-03,77.6500015258789
621070,DUK,2017-02-06,77.56999969482422
621071,DUK,2017-02-07,77.75
621072,DUK,2017-02-08,78.63999938964844
621073,DUK,2017-02-09,77.75
621074,DUK,2017-02-10,78.0999984741211
621075,DUK,2017-02-13,78.69000244140625
621076,DUK,2017-02-14,78.04000091552734
621077,DUK,2017-02-15,76.77999877929688
621078,DUK,2017-02-16,78.9000015258789
621079,DUK,2017-02-17,78.36000061035156
621080,DUK,2017-02-21,79.08999633789062
621081,DUK,2017-02-22,79.87000274658203
621082,DUK,2017-02-23,80.91000366210938
621083,DUK,2017-02-24,81.95999908447266
621084,DUK,2017-02-27,81.86000061035156
621085,DUK,2017-02-28,82.55000305175781
621086,DUK,2017-03-01,81.93000030517578
621087,DUK,2017-03-02,82.36000061035156
621088,DUK,2017-03-03,81.91000366210938
621089,DUK,2017-03-06,81.87000274658203
621090,DUK,2017-03-07,81.69000244140625
621091,DUK,2017-03-08,80.31999969482422
621092,DUK,2017-03-09,80.05000305175781
621093,DUK,2017-03-10,80.63999938964844
621094,DUK,2017-03-13,80.87000274658203
621095,DUK,2017-03-14,80.87000274658203
621096,DUK,2017-03-15,82.0
621097,DUK,2017-03-16,81.62000274658203
621098,DUK,2017-03-17,81.83999633789062
621099,DUK,2017-03-20,81.18000030517578
621100,DUK,2017-03-21,82.68000030517578
621101,DUK,2017-03-22,82.76000213623047
621102,DUK,2017-03-23,82.68000030517578
621103,DUK,2017-03-24,82.98999786376953
621104,DUK,2017-03-27,82.79000091552734
621105,DUK,2017-03-28,82.93000030517578
621106,DUK,2017-03-29,82.41999816894531
621107,DUK,2017-03-30,82.04000091552734
621108,DUK,2017-03-31,82.01000213623047
621109,DUK,2017-04-03,82.25
621110,DUK,2017-04-04,82.37000274658203
621111,DUK,2017-04-05,82.87000274658203
621112,DUK,2017-04-06,82.58999633789062
621113,DUK,2017-04-07,82.26000213623047
621114,DUK,2017-04-10,82.4000015258789
621115,DUK,2017-04-11,82.19000244140625
621116,DUK,2017-04-12,82.77999877929688
621117,DUK,2017-04-13,82.58999633789062
621118,DUK,2017-04-17,82.93000030517578
621119,DUK,2017-04-18,82.86000061035156
621120,DUK,2017-04-19,82.3499984741211
621121,DUK,2017-04-20,82.02999877929688
621122,DUK,2017-04-21,82.20999908447266
621123,DUK,2017-04-24,82.58000183105469
621124,DUK,2017-04-25,82.69000244140625
621125,DUK,2017-04-26,82.5999984741211
621126,DUK,2017-04-27,82.9000015258789
621127,DUK,2017-04-28,82.5
621128,DUK,2017-05-01,82.06999969482422
621129,DUK,2017-05-02,82.38999938964844
621130,DUK,2017-05-03,82.04000091552734
621131,DUK,2017-05-04,82.58999633789062
621132,DUK,2017-05-05,82.9800033569336
621133,DUK,2017-05-08,82.91999816894531
621134,DUK,2017-05-09,82.11000061035156
621135,DUK,2017-05-10,82.4800033569336
621136,DUK,2017-05-11,83.0
621137,DUK,2017-05-12,83.4800033569336
621138,DUK,2017-05-15,83.58000183105469
621139,DUK,2017-05-16,83.12000274658203
621140,DUK,2017-05-17,82.77999877929688
621141,DUK,2017-05-18,83.25
621142,DUK,2017-05-19,83.37000274658203
621143,DUK,2017-05-22,84.0999984741211
621144,DUK,2017-05-23,84.30000305175781
621145,DUK,2017-05-24,84.69000244140625
621146,DUK,2017-05-25,85.13999938964844
621147,DUK,2017-05-26,85.06999969482422
621148,DUK,2017-05-30,85.41000366210938
621149,DUK,2017-05-31,85.68000030517578
621150,DUK,2017-06-01,86.4000015258789
621151,DUK,2017-06-02,86.27999877929688
621152,DUK,2017-06-05,85.83000183105469
621153,DUK,2017-06-06,85.80999755859375
621154,DUK,2017-06-07,86.08999633789062
621155,DUK,2017-06-08,85.37999725341797
621156,DUK,2017-06-09,85.72000122070312
621157,DUK,2017-06-12,85.62000274658203
621158,DUK,2017-06-13,85.94999694824219
621159,DUK,2017-06-14,86.31999969482422
621160,DUK,2017-06-15,86.94999694824219
621161,DUK,2017-06-16,87.13999938964844
621162,DUK,2017-06-19,86.88999938964844
621163,DUK,2017-06-20,86.91000366210938
621164,DUK,2017-06-21,86.56999969482422
621165,DUK,2017-06-22,86.27999877929688
621166,DUK,2017-06-23,85.95999908447266
621167,DUK,2017-06-26,86.69999694824219
621168,DUK,2017-06-27,85.69999694824219
621169,DUK,2017-06-28,84.97000122070312
621170,DUK,2017-06-29,84.02999877929688
621171,DUK,2017-06-30,83.58999633789062
621172,DUK,2017-07-03,83.30999755859375
621173,DUK,2017-07-05,83.29000091552734
621174,DUK,2017-07-06,83.20999908447266
621175,DUK,2017-07-07,83.41999816894531
621176,DUK,2017-07-10,83.19000244140625
621177,DUK,2017-07-11,83.18000030517578
621178,DUK,2017-07-12,83.9800033569336
621179,DUK,2017-07-13,83.37000274658203
621180,DUK,2017-07-14,83.83999633789062
621181,DUK,2017-07-17,84.02999877929688
621182,DUK,2017-07-18,84.19000244140625
621183,DUK,2017-07-19,84.3499984741211
621184,DUK,2017-07-20,84.93000030517578
621185,DUK,2017-07-21,85.19999694824219
621186,DUK,2017-07-24,84.55000305175781
621187,DUK,2017-07-25,83.80999755859375
621188,DUK,2017-07-26,84.44999694824219
621189,DUK,2017-07-27,85.05000305175781
621190,DUK,2017-07-28,84.91000366210938
621191,DUK,2017-07-31,85.12000274658203
621192,DUK,2017-08-01,85.16999816894531
621193,DUK,2017-08-02,85.73999786376953
621194,DUK,2017-08-03,86.51000213623047
621195,DUK,2017-08-04,86.4800033569336
621196,DUK,2017-08-07,86.26000213623047
621197,DUK,2017-08-08,86.5999984741211
621198,DUK,2017-08-09,86.19999694824219
621199,DUK,2017-08-10,86.38999938964844
621200,DUK,2017-08-11,85.69999694824219
621201,DUK,2017-08-14,86.12000274658203
621202,DUK,2017-08-15,86.88999938964844
621203,DUK,2017-08-16,86.30999755859375
621204,DUK,2017-08-17,85.87000274658203
621205,DUK,2017-08-18,86.37999725341797
621206,DUK,2017-08-21,86.58000183105469
621207,DUK,2017-08-22,86.55000305175781
621208,DUK,2017-08-23,86.87999725341797
621209,DUK,2017-08-24,86.7699966430664
621210,DUK,2017-08-25,87.2300033569336
621211,DUK,2017-08-28,87.41999816894531
621212,DUK,2017-08-29,87.5
621213,DUK,2017-08-30,87.27999877929688
621214,DUK,2017-08-31,87.30000305175781
621215,DUK,2017-09-01,87.08999633789062
621216,DUK,2017-09-05,87.41000366210938
621217,DUK,2017-09-06,86.98999786376953
621218,DUK,2017-09-07,87.33999633789062
621219,DUK,2017-09-08,87.77999877929688
621220,DUK,2017-09-11,88.33999633789062
621221,DUK,2017-09-12,87.27999877929688
621222,DUK,2017-09-13,86.7699966430664
621223,DUK,2017-09-14,87.5
621224,DUK,2017-09-15,87.30000305175781
621225,DUK,2017-09-18,86.05999755859375
621226,DUK,2017-09-19,85.9800033569336
621227,DUK,2017-09-20,85.19999694824219
621228,DUK,2017-09-21,85.16000366210938
621229,DUK,2017-09-22,84.25
621230,DUK,2017-09-25,85.13999938964844
621231,DUK,2017-09-26,84.81999969482422
621232,DUK,2017-09-27,83.94000244140625
621233,DUK,2017-09-28,84.26000213623047
621234,DUK,2017-09-29,83.91999816894531
621235,DUK,2017-10-02,84.36000061035156
621236,DUK,2017-10-03,83.8499984741211
621237,DUK,2017-10-04,84.47000122070312
621238,DUK,2017-10-05,84.29000091552734
621239,DUK,2017-10-06,84.63999938964844
621240,DUK,2017-10-09,84.81999969482422
621241,DUK,2017-10-10,85.79000091552734
621242,DUK,2017-10-11,86.38999938964844
621243,DUK,2017-10-12,86.97000122070312
621244,DUK,2017-10-13,86.79000091552734
621245,DUK,2017-10-16,87.12999725341797
621246,DUK,2017-10-17,87.51000213623047
621247,DUK,2017-10-18,87.04000091552734
621248,DUK,2017-10-19,87.8499984741211
621249,DUK,2017-10-20,87.93000030517578
621250,DUK,2017-10-23,87.54000091552734
621251,DUK,2017-10-24,87.98999786376953
621252,DUK,2017-10-25,87.75
621253,DUK,2017-10-26,87.36000061035156
621254,DUK,2017-10-27,87.94999694824219
621255,DUK,2017-10-30,88.11000061035156
621256,DUK,2017-10-31,88.30999755859375
621257,DUK,2017-11-01,87.86000061035156
621258,DUK,2017-11-02,88.55999755859375
621259,DUK,2017-11-03,88.5199966430664
621260,DUK,2017-11-06,87.87000274658203
621261,DUK,2017-11-07,89.36000061035156
621262,DUK,2017-11-08,89.2300033569336
621263,DUK,2017-11-09,89.62999725341797
621264,DUK,2017-11-10,88.88999938964844
621265,DUK,2017-11-13,89.87999725341797
621266,DUK,2017-11-14,91.08999633789062
621267,DUK,2017-11-15,90.58000183105467
621268,DUK,2017-11-16,89.20999908447266
621269,DUK,2017-11-17,88.5199966430664
621270,DUK,2017-11-20,88.66000366210938
621271,DUK,2017-11-21,88.80999755859375
621272,DUK,2017-11-22,88.62999725341797
621273,DUK,2017-11-24,88.77999877929688
621274,DUK,2017-11-27,88.87999725341797
621275,DUK,2017-11-28,88.9800033569336
621276,DUK,2017-11-29,89.0
621277,DUK,2017-11-30,89.18000030517578
621278,DUK,2017-12-01,88.7300033569336
621279,DUK,2017-12-04,88.62000274658203
621280,DUK,2017-12-05,87.95999908447266
621281,DUK,2017-12-06,88.30999755859375
621282,DUK,2017-12-07,87.9000015258789
621283,DUK,2017-12-08,88.05000305175781
621284,DUK,2017-12-11,88.37000274658203
621285,DUK,2017-12-12,87.12999725341797
621286,DUK,2017-12-13,87.55999755859375
621287,DUK,2017-12-14,87.55999755859375
621288,DUK,2017-12-15,87.83999633789062
621289,DUK,2017-12-18,86.54000091552734
621290,DUK,2017-12-19,85.01000213623047
621291,DUK,2017-12-20,84.48999786376953
621292,DUK,2017-12-21,84.30000305175781
621293,DUK,2017-12-22,84.16999816894531
621294,DUK,2017-12-26,83.5999984741211
621295,DUK,2017-12-27,83.9800033569336
621296,DUK,2017-12-28,83.98999786376953
621297,DUK,2017-12-29,84.11000061035156
621298,DUK,2018-01-02,83.2300033569336
621299,DUK,2018-01-03,82.97000122070312
621300,DUK,2018-01-04,82.31999969482422
621301,DUK,2018-01-05,81.94000244140625
621302,DUK,2018-01-08,82.19999694824219
621303,DUK,2018-01-09,81.23999786376953
621304,DUK,2018-01-10,80.11000061035156
621305,DUK,2018-01-11,79.27999877929688
621306,DUK,2018-01-12,78.9000015258789
621307,DUK,2018-01-16,78.41999816894531
621308,DUK,2018-01-17,78.41000366210938
621309,DUK,2018-01-18,77.33999633789062
621310,DUK,2018-01-19,76.81999969482422
621311,DUK,2018-01-22,76.94999694824219
621312,DUK,2018-01-23,77.70999908447266
621313,DUK,2018-01-24,77.23999786376953
621314,DUK,2018-01-25,78.9000015258789
621315,DUK,2018-01-26,78.83000183105469
621316,DUK,2018-01-29,77.29000091552734
621317,DUK,2018-01-30,77.66000366210938
621318,DUK,2018-01-31,78.5
621319,DUK,2018-02-01,76.83999633789062
621320,DUK,2018-02-02,76.52999877929688
621321,DUK,2018-02-05,75.80999755859375
621322,DUK,2018-02-06,74.48999786376953
621323,DUK,2018-02-07,74.4000015258789
621324,DUK,2018-02-08,74.31999969482422
621325,DUK,2018-02-09,76.0999984741211
621326,DUK,2018-02-12,76.80999755859375
621327,DUK,2018-02-13,77.08000183105469
621328,DUK,2018-02-14,75.4800033569336
621329,DUK,2018-02-15,76.19999694824219
621330,DUK,2018-02-16,76.69999694824219
621331,DUK,2018-02-20,75.69000244140625
621332,DUK,2018-02-21,75.33000183105469
621333,DUK,2018-02-22,75.54000091552734
621334,DUK,2018-02-23,77.22000122070312
621335,DUK,2018-02-26,77.91999816894531
621336,DUK,2018-02-27,76.33000183105469
621337,DUK,2018-02-28,75.33999633789062
621338,DUK,2018-03-01,75.55999755859375
621339,DUK,2018-03-02,75.3499984741211
621340,DUK,2018-03-05,77.48999786376953
621341,DUK,2018-03-06,75.86000061035156
621342,DUK,2018-03-07,75.25
621343,DUK,2018-03-08,75.98999786376953
621344,DUK,2018-03-09,76.12999725341797
621345,DUK,2018-03-12,76.55000305175781
621346,DUK,2018-03-13,76.47000122070312
621347,DUK,2018-03-14,77.0
621348,DUK,2018-03-15,76.73999786376953
621349,DUK,2018-03-16,77.58999633789062
621350,DUK,2018-03-19,77.04000091552734
621351,DUK,2018-03-20,76.43000030517578
621352,DUK,2018-03-21,76.18000030517578
621353,DUK,2018-03-22,76.19000244140625
621354,DUK,2018-03-23,75.16999816894531
621355,DUK,2018-03-26,75.91999816894531
621356,DUK,2018-03-27,77.0999984741211
621357,DUK,2018-03-28,77.41999816894531
621358,DUK,2018-03-29,77.47000122070312
621359,DUK,2018-04-02,77.0999984741211
621360,DUK,2018-04-03,77.26000213623047
621361,DUK,2018-04-04,77.70999908447266
621362,DUK,2018-04-05,78.5999984741211
621363,DUK,2018-04-06,78.16000366210938
621364,DUK,2018-04-09,78.47000122070312
621365,DUK,2018-04-10,77.5199966430664
621366,DUK,2018-04-11,77.08000183105469
621367,DUK,2018-04-12,76.13999938964844
621368,DUK,2018-04-13,76.66999816894531
621369,DUK,2018-04-16,77.95999908447266
621370,DUK,2018-04-17,78.5
621371,DUK,2018-04-18,78.27999877929688
621372,DUK,2018-04-19,78.5199966430664
621373,DUK,2018-04-20,77.68000030517578
621374,DUK,2018-04-23,77.98999786376953
621375,DUK,2018-04-24,78.22000122070312
621376,DUK,2018-04-25,78.88999938964844
621377,DUK,2018-04-26,79.83999633789062
621378,DUK,2018-04-27,80.5
621379,DUK,2018-04-30,80.16000366210938
621380,DUK,2018-05-01,79.83000183105469
621381,DUK,2018-05-02,79.9800033569336
621382,DUK,2018-05-03,79.76000213623047
621383,DUK,2018-05-04,79.87999725341797
621384,DUK,2018-05-07,79.5
621385,DUK,2018-05-08,77.87999725341797
621386,DUK,2018-05-09,77.63999938964844
621387,DUK,2018-05-10,78.16000366210938
621388,DUK,2018-05-11,77.91000366210938
621389,DUK,2018-05-14,77.83000183105469
621390,DUK,2018-05-15,76.93000030517578
621391,DUK,2018-05-16,76.02999877929688
621392,DUK,2018-05-17,74.1500015258789
621393,DUK,2018-05-18,73.80000305175781
621394,DUK,2018-05-21,73.68000030517578
621395,DUK,2018-05-22,74.06999969482422
621396,DUK,2018-05-23,74.87000274658203
621397,DUK,2018-05-24,75.73999786376953
621398,DUK,2018-05-25,75.80999755859375
621399,DUK,2018-05-29,76.5999984741211
621400,DUK,2018-05-30,76.9800033569336
621401,DUK,2018-05-31,77.16000366210938
621402,DUK,2018-06-01,76.08000183105469
621403,DUK,2018-06-04,75.37000274658203
621404,DUK,2018-06-05,74.75
621405,DUK,2018-06-06,73.13999938964844
621406,DUK,2018-06-07,73.4800033569336
621407,DUK,2018-06-08,73.12000274658203
621408,DUK,2018-06-11,72.12000274658203
621409,DUK,2018-06-12,72.4800033569336
621410,DUK,2018-06-13,72.25
621411,DUK,2018-06-14,73.45999908447266
621412,DUK,2018-06-15,74.30000305175781
621413,DUK,2018-06-18,74.41000366210938
621414,DUK,2018-06-19,75.66999816894531
621415,DUK,2018-06-20,76.19000244140625
621416,DUK,2018-06-21,76.91000366210938
621417,DUK,2018-06-22,77.43000030517578
621418,DUK,2018-06-25,79.08000183105469
621419,DUK,2018-06-26,78.79000091552734
621420,DUK,2018-06-27,79.5199966430664
621421,DUK,2018-06-28,79.2300033569336
621422,DUK,2018-06-29,79.08000183105469
621423,DUK,2018-07-02,79.76000213623047
621424,DUK,2018-07-03,79.80999755859375
621425,DUK,2018-07-05,80.61000061035156
621426,DUK,2018-07-06,81.62000274658203
621427,DUK,2018-07-09,78.63999938964844
621428,DUK,2018-07-10,79.5199966430664
621429,DUK,2018-07-11,80.37999725341797
621430,DUK,2018-07-12,80.5
621431,DUK,2018-07-13,80.62000274658203
621432,DUK,2018-07-16,80.77999877929688
621433,DUK,2018-07-17,80.6500015258789
621434,DUK,2018-07-18,80.44000244140625
621435,DUK,2018-07-19,81.19999694824219
621436,DUK,2018-07-20,80.6500015258789
621437,DUK,2018-07-23,79.97000122070312
621438,DUK,2018-07-24,79.88999938964844
621439,DUK,2018-07-25,80.18000030517578
621440,DUK,2018-07-26,81.13999938964844
621441,DUK,2018-07-27,81.08999633789062
621442,DUK,2018-07-30,80.7699966430664
621443,DUK,2018-07-31,81.62000274658203
621444,DUK,2018-08-01,81.05000305175781
621445,DUK,2018-08-02,80.44999694824219
621446,DUK,2018-08-03,81.55000305175781
621447,DUK,2018-08-06,81.12000274658203
621448,DUK,2018-08-07,80.87999725341797
621449,DUK,2018-08-08,80.43000030517578
621450,DUK,2018-08-09,80.80999755859375
621451,DUK,2018-08-10,80.88999938964844
621452,DUK,2018-08-13,80.94000244140625
621453,DUK,2018-08-14,81.22000122070312
621454,DUK,2018-08-15,81.86000061035156
621455,DUK,2018-08-16,81.79000091552734
621456,DUK,2018-08-17,82.27999877929688
621457,DUK,2018-08-20,81.80999755859375
621458,DUK,2018-08-21,81.27999877929688
621459,DUK,2018-08-22,80.83000183105469
621460,DUK,2018-08-23,80.87999725341797
621461,DUK,2018-08-24,81.41000366210938
621462,DUK,2018-08-27,80.58999633789062
621463,DUK,2018-08-28,80.3499984741211
621464,DUK,2018-08-29,80.7300033569336
621465,DUK,2018-08-30,81.31999969482422
621466,DUK,2018-08-31,81.23999786376953
621467,DUK,2018-09-04,81.41999816894531
621468,DUK,2018-09-05,83.19000244140625
621469,DUK,2018-09-06,83.47000122070312
621470,DUK,2018-09-07,82.47000122070312
621471,DUK,2018-09-10,82.30999755859375
621472,DUK,2018-09-11,81.37999725341797
621473,DUK,2018-09-12,80.88999938964844
621474,DUK,2018-09-13,82.1500015258789
621475,DUK,2018-09-14,81.69999694824219
621476,DUK,2018-09-17,82.08000183105469
621477,DUK,2018-09-18,81.91999816894531
621478,DUK,2018-09-19,80.08999633789062
621479,DUK,2018-09-20,80.62000274658203
621480,DUK,2018-09-21,79.81999969482422
621481,DUK,2018-09-24,79.61000061035156
621482,DUK,2018-09-25,78.80999755859375
621483,DUK,2018-09-26,78.08999633789062
621484,DUK,2018-09-27,78.94000244140625
621485,DUK,2018-09-28,80.0199966430664
621486,DUK,2018-10-01,79.55000305175781
621487,DUK,2018-10-02,80.41999816894531
621488,DUK,2018-10-03,79.19000244140625
621489,DUK,2018-10-04,79.94000244140625
621490,DUK,2018-10-05,81.4000015258789
621491,DUK,2018-10-08,82.13999938964844
621492,DUK,2018-10-09,82.25
621493,DUK,2018-10-10,81.87999725341797
621494,DUK,2018-10-11,79.9800033569336
621495,DUK,2018-10-12,79.98999786376953
621496,DUK,2018-10-15,80.12999725341797
621497,DUK,2018-10-16,80.94000244140625
621498,DUK,2018-10-17,80.7699966430664
621499,DUK,2018-10-18,81.26000213623047
621500,DUK,2018-10-19,82.75
621501,DUK,2018-10-22,82.63999938964844
621502,DUK,2018-10-23,82.30000305175781
621503,DUK,2018-10-24,84.75
621504,DUK,2018-10-25,83.63999938964844
621505,DUK,2018-10-26,81.88999938964844
621506,DUK,2018-10-29,83.45999908447266
621507,DUK,2018-10-30,83.83000183105469
621508,DUK,2018-10-31,82.62999725341797
621509,DUK,2018-11-01,81.66000366210938
621510,DUK,2018-11-02,82.58999633789062
621511,DUK,2018-11-05,83.58000183105469
621512,DUK,2018-11-06,84.33000183105469
621513,DUK,2018-11-07,84.69999694824219
621514,DUK,2018-11-08,84.33000183105469
621515,DUK,2018-11-09,85.58000183105469
621516,DUK,2018-11-12,85.91999816894531
621517,DUK,2018-11-13,86.3499984741211
621518,DUK,2018-11-14,86.41999816894531
621519,DUK,2018-11-15,86.13999938964844
621520,DUK,2018-11-16,86.68000030517578
621521,DUK,2018-11-19,87.63999938964844
621522,DUK,2018-11-20,88.5199966430664
621523,DUK,2018-11-21,86.44999694824219
621524,DUK,2018-11-23,86.75
621525,DUK,2018-11-26,86.9800033569336
621526,DUK,2018-11-27,87.83000183105469
621527,DUK,2018-11-28,87.5999984741211
621528,DUK,2018-11-29,87.5999984741211
621529,DUK,2018-11-30,88.56999969482422
621530,DUK,2018-12-03,89.62000274658203
621531,DUK,2018-12-04,90.05000305175781
621532,DUK,2018-12-06,89.83000183105469
621533,DUK,2018-12-07,89.98999786376953
621534,DUK,2018-12-10,90.51000213623048
621535,DUK,2018-12-11,90.79000091552734
621536,DUK,2018-12-12,89.5999984741211
621537,DUK,2018-12-13,90.9000015258789
621538,DUK,2018-12-14,90.75
621539,DUK,2018-12-17,88.08999633789062
621540,DUK,2018-12-18,87.66000366210938
621541,DUK,2018-12-19,87.2300033569336
621542,DUK,2018-12-20,88.13999938964844
621543,DUK,2018-12-21,87.66999816894531
621544,DUK,2018-12-24,83.91000366210938
621545,DUK,2018-12-26,85.25
621546,DUK,2018-12-27,85.95999908447266
621547,DUK,2018-12-28,86.12000274658203
621548,DUK,2018-12-31,86.30000305175781
621549,DUK,2019-01-02,84.69999694824219
621550,DUK,2019-01-03,84.66999816894531
621551,DUK,2019-01-04,85.37000274658203
621552,DUK,2019-01-07,85.01000213623047
621553,DUK,2019-01-08,86.08000183105469
621554,DUK,2019-01-09,84.80999755859375
621555,DUK,2019-01-10,85.2699966430664
621556,DUK,2019-01-11,84.61000061035156
621557,DUK,2019-01-14,83.66000366210938
621558,DUK,2019-01-15,85.13999938964844
621559,DUK,2019-01-16,85.2699966430664
621560,DUK,2019-01-17,85.63999938964844
621561,DUK,2019-01-18,85.5999984741211
621562,DUK,2019-01-22,85.61000061035156
621563,DUK,2019-01-23,86.12999725341797
621564,DUK,2019-01-24,86.69999694824219
621565,DUK,2019-01-25,85.8499984741211
621566,DUK,2019-01-28,85.6500015258789
621567,DUK,2019-01-29,85.62999725341797
621568,DUK,2019-01-30,86.05000305175781
621569,DUK,2019-01-31,87.77999877929688
621570,DUK,2019-02-01,87.77999877929688
621571,DUK,2019-02-04,87.81999969482422
621572,DUK,2019-02-05,88.5
621573,DUK,2019-02-06,88.45999908447266
621574,DUK,2019-02-07,89.4800033569336
621575,DUK,2019-02-08,90.3000030517578
621576,DUK,2019-02-11,90.16999816894533
621577,DUK,2019-02-12,90.2300033569336
621578,DUK,2019-02-13,89.58999633789062
621579,DUK,2019-02-14,87.81999969482422
621580,DUK,2019-02-15,87.51000213623047
621581,DUK,2019-02-19,87.94000244140625
621582,DUK,2019-02-20,88.8499984741211
621583,DUK,2019-02-21,89.58999633789062
621584,DUK,2019-02-22,89.91000366210938
621585,DUK,2019-02-25,89.4800033569336
621586,DUK,2019-02-26,88.87999725341797
621587,DUK,2019-02-27,89.27999877929688
621588,DUK,2019-02-28,89.66000366210938
621589,DUK,2019-03-01,89.52999877929688
621590,DUK,2019-03-04,89.87999725341797
621591,DUK,2019-03-05,89.52999877929688
621592,DUK,2019-03-06,89.56999969482422
621593,DUK,2019-03-07,89.58000183105469
621594,DUK,2019-03-08,90.1999969482422
621595,DUK,2019-03-11,90.36000061035156
621596,DUK,2019-03-12,90.51000213623048
621597,DUK,2019-03-13,90.55999755859376
621598,DUK,2019-03-14,90.36000061035156
621599,DUK,2019-03-15,90.6500015258789
621600,DUK,2019-03-18,90.05999755859375
621601,DUK,2019-03-19,89.12000274658203
621602,DUK,2019-03-20,89.37999725341797
621603,DUK,2019-03-21,89.91000366210938
621604,DUK,2019-03-22,90.6999969482422
621605,DUK,2019-03-25,90.7699966430664
621606,DUK,2019-03-26,91.52999877929688
621607,DUK,2019-03-27,90.4800033569336
621608,DUK,2019-03-28,89.37999725341797
621609,DUK,2019-03-29,90.0
621610,DUK,2019-04-01,89.27999877929688
621611,DUK,2019-04-02,89.12999725341797
621612,DUK,2019-04-03,88.8499984741211
621613,DUK,2019-04-04,89.3499984741211
621614,DUK,2019-04-05,90.52999877929688
621615,DUK,2019-04-08,90.11000061035156
621616,DUK,2019-04-09,90.25
621617,DUK,2019-04-10,89.94000244140625
621618,DUK,2019-04-11,90.26000213623048
621619,DUK,2019-04-12,90.4499969482422
621620,DUK,2019-04-15,90.44000244140624
621621,DUK,2019-04-16,89.08999633789062
621622,DUK,2019-04-17,89.05999755859375
621623,DUK,2019-04-18,89.13999938964844
621624,DUK,2019-04-22,88.7300033569336
621625,DUK,2019-04-23,89.01000213623047
621626,DUK,2019-04-24,89.68000030517578
621627,DUK,2019-04-25,90.4499969482422
621628,DUK,2019-04-26,90.31999969482422
621629,DUK,2019-04-29,89.58000183105469
621630,DUK,2019-04-30,91.12000274658205
621631,DUK,2019-05-01,90.41000366210938
621632,DUK,2019-05-02,89.80999755859375
621633,DUK,2019-05-03,90.16000366210938
621634,DUK,2019-05-06,89.4800033569336
621635,DUK,2019-05-07,89.26000213623047
621636,DUK,2019-05-08,87.80000305175781
621637,DUK,2019-05-09,86.83000183105469
621638,DUK,2019-05-10,87.98999786376953
621639,DUK,2019-05-13,88.05000305175781
621640,DUK,2019-05-14,87.01000213623047
621641,DUK,2019-05-15,86.79000091552734
621642,DUK,2019-05-16,86.23999786376953
621643,DUK,2019-05-17,87.19999694824219
621644,DUK,2019-05-20,86.95999908447266
621645,DUK,2019-05-21,87.08000183105469
621646,DUK,2019-05-22,87.80999755859375
621647,DUK,2019-05-23,88.9000015258789
621648,DUK,2019-05-24,88.80999755859375
621649,DUK,2019-05-28,87.12000274658203
621650,DUK,2019-05-29,85.80999755859375
621651,DUK,2019-05-30,85.52999877929688
621652,DUK,2019-05-31,85.61000061035156
621653,DUK,2019-06-03,86.0199966430664
621654,DUK,2019-06-04,85.9000015258789
621655,DUK,2019-06-05,87.22000122070312
621656,DUK,2019-06-06,87.70999908447266
621657,DUK,2019-06-07,87.04000091552734
621658,DUK,2019-06-10,86.29000091552734
621659,DUK,2019-06-11,85.63999938964844
621660,DUK,2019-06-12,86.6500015258789
621661,DUK,2019-06-13,86.7699966430664
621662,DUK,2019-06-14,87.87000274658203
621663,DUK,2019-06-17,87.94999694824219
621664,DUK,2019-06-18,87.23999786376953
621665,DUK,2019-06-19,87.6500015258789
621666,DUK,2019-06-20,88.58000183105469
621667,DUK,2019-06-21,89.52999877929688
621668,DUK,2019-06-24,89.91000366210938
621669,DUK,2019-06-25,90.12000274658205
621670,DUK,2019-06-26,87.9800033569336
621671,DUK,2019-06-27,88.55000305175781
621672,DUK,2019-06-28,88.23999786376953
621673,DUK,2019-07-01,88.01000213623047
621674,DUK,2019-07-02,89.13999938964844
621675,DUK,2019-07-03,90.0999984741211
621676,DUK,2019-07-05,89.68000030517578
621677,DUK,2019-07-08,89.66000366210938
621678,DUK,2019-07-09,89.4000015258789
621679,DUK,2019-07-10,89.62999725341797
621680,DUK,2019-07-11,89.44999694824219
621681,DUK,2019-07-12,88.69999694824219
621682,DUK,2019-07-15,89.37999725341797
621683,DUK,2019-07-16,89.02999877929688
621684,DUK,2019-07-17,89.13999938964844
621685,DUK,2019-07-18,89.79000091552734
621686,DUK,2019-07-19,88.44999694824219
621687,DUK,2019-07-22,88.1500015258789
621688,DUK,2019-07-23,87.68000030517578
621689,DUK,2019-07-24,87.18000030517578
621690,DUK,2019-07-25,86.48999786376953
621691,DUK,2019-07-26,86.91000366210938
621692,DUK,2019-07-29,87.79000091552734
621693,DUK,2019-07-30,87.73999786376953
621694,DUK,2019-07-31,86.72000122070312
621695,DUK,2019-08-01,87.5
621696,DUK,2019-08-02,88.12000274658203
621697,DUK,2019-08-05,86.95999908447266
621698,DUK,2019-08-06,88.91999816894531
621699,DUK,2019-08-07,88.83999633789062
621700,DUK,2019-08-08,89.30999755859375
621701,DUK,2019-08-09,89.75
621702,DUK,2019-08-12,89.5
621703,DUK,2019-08-13,89.81999969482422
621704,DUK,2019-08-14,88.80999755859375
621705,DUK,2019-08-15,89.27999877929688
621706,DUK,2019-08-16,89.7699966430664
621707,DUK,2019-08-19,90.66999816894533
621708,DUK,2019-08-20,91.18000030517578
621709,DUK,2019-08-21,91.23999786376952
621710,DUK,2019-08-22,91.31999969482422
621711,DUK,2019-08-23,90.73999786376952
621712,DUK,2019-08-26,91.3499984741211
621713,DUK,2019-08-27,92.1500015258789
621714,DUK,2019-08-28,92.3000030517578
621715,DUK,2019-08-29,92.76000213623048
621716,DUK,2019-08-30,92.73999786376952
621717,DUK,2019-09-03,93.66999816894533
621718,DUK,2019-09-04,93.97000122070312
621719,DUK,2019-09-05,93.41000366210938
621720,DUK,2019-09-06,93.76000213623048
621721,DUK,2019-09-09,93.72000122070312
621722,DUK,2019-09-10,93.94000244140624
621723,DUK,2019-09-11,94.48999786376952
621724,DUK,2019-09-12,94.95999908447266
621725,DUK,2019-09-13,93.9000015258789
621726,DUK,2019-09-16,93.12000274658205
621727,DUK,2019-09-17,93.87000274658205
621728,DUK,2019-09-18,94.26000213623048
621729,DUK,2019-09-19,94.48999786376952
621730,DUK,2019-09-20,95.2699966430664
621731,DUK,2019-09-23,95.4000015258789
621732,DUK,2019-09-24,96.27999877929688
621733,DUK,2019-09-25,96.0
621734,DUK,2019-09-26,96.1999969482422
621735,DUK,2019-09-27,96.26000213623048
621736,DUK,2019-09-30,95.86000061035156
621737,DUK,2019-10-01,96.19000244140624
621738,DUK,2019-10-02,94.70999908447266
621739,DUK,2019-10-03,95.0999984741211
621740,DUK,2019-10-04,97.16999816894533
621741,DUK,2019-10-07,96.91999816894533
621742,DUK,2019-10-08,96.08999633789062
621743,DUK,2019-10-09,96.02999877929688
621744,DUK,2019-10-10,96.29000091552734
621745,DUK,2019-10-11,95.97000122070312
621746,DUK,2019-10-14,95.12999725341795
621747,DUK,2019-10-15,95.0
621748,DUK,2019-10-16,95.12999725341795
621749,DUK,2019-10-17,95.16999816894533
621750,DUK,2019-10-18,95.3499984741211
621751,DUK,2019-10-21,95.33000183105467
621752,DUK,2019-10-22,95.31999969482422
621753,DUK,2019-10-23,96.16999816894533
621754,DUK,2019-10-24,96.06999969482422
621755,DUK,2019-10-25,95.43000030517578
621756,DUK,2019-10-28,94.0999984741211
621757,DUK,2019-10-29,93.52999877929688
621758,DUK,2019-10-30,94.01000213623048
621759,DUK,2019-10-31,94.26000213623048
621760,DUK,2019-11-01,94.37999725341795
621761,DUK,2019-11-04,93.63999938964844
621762,DUK,2019-11-05,93.1500015258789
621763,DUK,2019-11-06,93.36000061035156
621764,DUK,2019-11-07,92.58000183105467
621765,DUK,2019-11-08,89.94999694824219
621766,DUK,2019-11-11,87.5999984741211
621767,DUK,2019-11-12,87.58999633789062
621768,DUK,2019-11-13,88.52999877929688
621769,DUK,2019-11-14,88.25
621770,DUK,2019-11-15,88.58000183105469
621771,DUK,2019-11-18,88.6500015258789
621772,DUK,2019-11-19,87.02999877929688
621773,DUK,2019-11-20,87.12999725341797
621774,DUK,2019-11-21,86.66000366210938
621775,DUK,2019-11-22,87.13999938964844
621776,DUK,2019-11-25,87.5999984741211
621777,DUK,2019-11-26,88.19999694824219
621778,DUK,2019-11-27,88.55999755859375
621779,DUK,2019-11-29,88.16999816894531
621780,DUK,2019-12-02,87.29000091552734
621781,DUK,2019-12-03,87.86000061035156
621782,DUK,2019-12-04,88.94999694824219
621783,DUK,2019-12-05,89.29000091552734
621784,DUK,2019-12-06,89.76000213623047
621785,DUK,2019-12-09,89.27999877929688
621786,DUK,2019-12-10,89.05000305175781
621787,DUK,2019-12-11,89.0
621788,DUK,2019-12-12,89.55999755859375
621789,DUK,2019-12-13,90.0999984741211
621790,DUK,2019-12-16,90.48999786376952
621791,DUK,2019-12-17,90.5500030517578
621792,DUK,2019-12-18,90.61000061035156
621793,DUK,2019-12-19,89.94999694824219
621794,DUK,2019-12-20,90.62000274658205
621795,DUK,2019-12-23,90.1500015258789
621796,DUK,2019-12-24,90.2300033569336
621797,DUK,2019-12-26,90.38999938964844
621798,DUK,2019-12-27,90.97000122070312
621799,DUK,2019-12-30,90.79000091552734
621800,DUK,2019-12-31,91.20999908447266
621801,DUK,2020-01-02,90.33999633789062
621802,DUK,2020-01-03,90.4000015258789
621803,DUK,2020-01-06,90.83999633789062
621804,DUK,2020-01-07,90.2699966430664
621805,DUK,2020-01-08,90.4000015258789
621806,DUK,2020-01-09,90.62000274658205
621807,DUK,2020-01-10,90.44000244140624
621808,DUK,2020-01-13,91.23999786376952
621809,DUK,2020-01-14,91.3000030517578
621810,DUK,2020-01-15,92.48999786376952
621811,DUK,2020-01-16,93.18000030517578
621812,DUK,2020-01-17,93.72000122070312
621813,DUK,2020-01-21,94.79000091552734
621814,DUK,2020-01-22,95.30999755859376
621815,DUK,2020-01-23,96.08000183105467
621816,DUK,2020-01-24,96.27999877929688
621817,DUK,2020-01-27,96.0999984741211
621818,DUK,2020-01-28,96.20999908447266
621819,DUK,2020-01-29,96.75
621820,DUK,2020-01-30,97.47000122070312
621821,DUK,2020-01-31,97.62999725341795
621822,DUK,2020-02-03,97.66999816894533
621823,DUK,2020-02-04,96.5999984741211
621824,DUK,2020-02-05,97.13999938964844
621825,DUK,2020-02-06,96.93000030517578
621826,DUK,2020-02-07,96.2699966430664
621827,DUK,2020-02-10,96.2300033569336
621828,DUK,2020-02-11,96.98999786376952
621829,DUK,2020-02-12,97.91999816894533
621830,DUK,2020-02-13,100.11000061035156
621831,DUK,2020-02-14,101.27999877929688
621832,DUK,2020-02-18,102.0199966430664
621833,DUK,2020-02-19,101.41999816894533
621834,DUK,2020-02-20,101.43000030517578
621835,DUK,2020-02-21,102.43000030517578
621836,DUK,2020-02-24,102.3000030517578
621837,DUK,2020-02-25,99.2699966430664
621838,DUK,2020-02-26,98.94000244140624
621839,DUK,2020-02-27,94.98999786376952
621840,DUK,2020-02-28,91.6999969482422
621841,DUK,2020-03-02,96.66999816894533
621842,DUK,2020-03-03,95.61000061035156
621843,DUK,2020-03-04,101.6500015258789
621844,DUK,2020-03-05,100.12999725341795
621845,DUK,2020-03-06,99.0500030517578
621846,DUK,2020-03-09,94.58000183105467
621847,DUK,2020-03-10,95.0500030517578
621848,DUK,2020-03-11,90.94000244140624
621849,DUK,2020-03-12,80.4800033569336
621850,DUK,2020-03-13,85.7699966430664
621851,DUK,2020-03-16,76.58000183105469
621852,DUK,2020-03-17,86.0
621853,DUK,2020-03-18,79.27999877929688
621854,DUK,2020-03-19,75.05000305175781
621855,DUK,2020-03-20,68.4000015258789
621856,DUK,2020-03-23,64.1500015258789
621857,DUK,2020-03-24,71.5
621858,DUK,2020-03-25,74.70999908447266
621859,DUK,2020-03-26,81.19000244140625
621860,DUK,2020-03-27,80.19000244140625
621861,DUK,2020-03-30,83.45999908447266
621862,DUK,2020-03-31,80.87999725341797
621863,DUK,2020-04-01,77.56999969482422
621864,DUK,2020-04-02,79.38999938964844
621865,DUK,2020-04-03,76.0199966430664
621866,DUK,2020-04-06,81.25
621867,DUK,2020-04-07,80.11000061035156
621868,DUK,2020-04-08,85.5
621869,DUK,2020-04-09,90.30999755859376
621870,DUK,2020-04-13,87.36000061035156
621871,DUK,2020-04-14,90.41999816894533
621872,DUK,2020-04-15,87.54000091552734
621873,DUK,2020-04-16,87.58999633789062
621874,DUK,2020-04-17,90.0999984741211
621875,DUK,2020-04-20,86.6500015258789
621876,DUK,2020-04-21,85.44000244140625
621877,DUK,2020-04-22,87.1500015258789
621878,DUK,2020-04-23,85.12000274658203
621879,DUK,2020-04-24,85.69000244140625
621880,DUK,2020-04-27,86.75
621881,DUK,2020-04-28,87.62999725341797
621882,DUK,2020-04-29,86.62999725341797
621883,DUK,2020-04-30,84.66000366210938
621884,DUK,2020-05-01,82.63999938964844
621885,DUK,2020-05-04,82.62999725341797
621886,DUK,2020-05-05,83.13999938964844
621887,DUK,2020-05-06,80.06999969482422
621888,DUK,2020-05-07,80.30999755859375
621889,DUK,2020-05-08,81.77999877929688
621890,DUK,2020-05-11,81.66000366210938
621891,DUK,2020-05-12,81.87999725341797
621892,DUK,2020-05-13,81.88999938964844
621893,DUK,2020-05-14,82.30000305175781
621894,DUK,2020-05-15,81.19000244140625
621895,DUK,2020-05-18,84.91999816894531
621896,DUK,2020-05-19,83.29000091552734
621897,DUK,2020-05-20,83.30999755859375
621898,DUK,2020-05-21,82.33999633789062
621899,DUK,2020-05-22,83.2300033569336
621900,DUK,2020-05-26,82.80999755859375
621901,DUK,2020-05-27,83.72000122070312
621902,DUK,2020-05-28,85.83000183105469
621903,DUK,2020-05-29,85.62999725341797
621904,DUK,2020-06-01,87.44000244140625
621905,DUK,2020-06-02,87.66999816894531
621906,DUK,2020-06-03,89.2300033569336
621907,DUK,2020-06-04,88.44000244140625
621908,DUK,2020-06-05,89.48999786376953
621909,DUK,2020-06-08,91.91000366210938
621910,DUK,2020-06-09,90.31999969482422
621911,DUK,2020-06-10,90.19000244140624
621912,DUK,2020-06-11,87.08000183105469
621913,DUK,2020-06-12,86.73999786376953
621914,DUK,2020-06-15,86.95999908447266
621915,DUK,2020-06-16,86.94999694824219
621916,DUK,2020-06-17,86.20999908447266
621917,DUK,2020-06-18,85.7699966430664
621918,DUK,2020-06-19,82.11000061035156
621919,DUK,2020-06-22,82.52999877929688
621920,DUK,2020-06-23,81.8499984741211
621921,DUK,2020-06-24,80.47000122070312
621922,DUK,2020-06-25,79.44999694824219
621923,DUK,2020-06-26,78.93000030517578
621924,DUK,2020-06-29,80.25
621925,DUK,2020-06-30,79.88999938964844
621926,DUK,2020-07-01,81.93000030517578
621927,DUK,2020-07-02,81.83999633789062
621928,DUK,2020-07-06,79.80999755859375
621929,DUK,2020-07-07,80.81999969482422
621930,DUK,2020-07-08,81.44000244140625
621931,DUK,2020-07-09,79.73999786376953
621932,DUK,2020-07-10,81.31999969482422
621933,DUK,2020-07-13,81.41999816894531
621934,DUK,2020-07-14,81.69000244140625
621935,DUK,2020-07-15,80.43000030517578
621936,DUK,2020-07-16,81.06999969482422
621937,DUK,2020-07-17,82.4000015258789
621938,DUK,2020-07-20,81.0999984741211
621939,DUK,2020-07-21,82.33000183105469
621940,DUK,2020-07-22,84.1500015258789
621941,DUK,2020-07-23,83.98999786376953
621942,DUK,2020-07-24,82.79000091552734
621943,DUK,2020-07-27,81.29000091552734
621944,DUK,2020-07-28,84.5999984741211
621945,DUK,2020-07-29,84.97000122070312
621946,DUK,2020-07-30,84.56999969482422
621947,DUK,2020-07-31,84.73999786376953
621948,DUK,2020-08-03,83.80999755859375
621949,DUK,2020-08-04,84.69000244140625
621950,DUK,2020-08-05,83.51000213623047
621951,DUK,2020-08-06,84.20999908447266
621952,DUK,2020-08-07,86.61000061035156
621953,DUK,2020-08-10,84.76000213623047
621954,DUK,2020-08-11,83.66999816894531
621955,DUK,2020-08-12,84.31999969482422
621956,DUK,2020-08-13,82.73999786376953
621957,DUK,2020-08-14,82.1500015258789
621958,DUK,2020-08-17,82.5999984741211
621959,DUK,2020-08-18,81.66000366210938
621960,DUK,2020-08-19,81.66000366210938
621961,DUK,2020-08-20,81.04000091552734
621962,DUK,2020-08-21,81.0
621963,DUK,2020-08-24,81.47000122070312
621964,DUK,2020-08-25,80.8499984741211
621965,DUK,2020-08-26,79.55000305175781
621966,DUK,2020-08-27,79.55000305175781
621967,DUK,2020-08-28,79.70999908447266
621968,DUK,2020-08-31,80.33999633789062
621969,DUK,2020-09-01,79.20999908447266
621970,DUK,2020-09-02,81.47000122070312
621971,DUK,2020-09-03,81.13999938964844
621972,DUK,2020-09-04,80.97000122070312
621973,DUK,2020-09-08,80.7300033569336
621974,DUK,2020-09-09,82.58999633789062
621975,DUK,2020-09-10,82.0
621976,DUK,2020-09-11,83.02999877929688
621977,DUK,2020-09-14,84.37999725341797
621978,DUK,2020-09-15,84.44999694824219
621979,DUK,2020-09-16,84.83999633789062
621980,DUK,2020-09-17,84.5999984741211
621981,DUK,2020-09-18,82.94999694824219
621982,DUK,2020-09-21,82.56999969482422
621983,DUK,2020-09-22,82.69000244140625
621984,DUK,2020-09-23,81.27999877929688
621985,DUK,2020-09-24,81.66999816894531
621986,DUK,2020-09-25,82.47000122070312
621987,DUK,2020-09-28,82.87000274658203
621988,DUK,2020-09-29,82.41000366210938
621989,DUK,2020-09-30,88.55999755859375
621990,DUK,2020-10-01,90.05000305175781
621991,DUK,2020-10-02,91.58000183105467
621992,DUK,2020-10-05,91.73999786376952
621993,DUK,2020-10-06,90.7699966430664
621994,DUK,2020-10-07,91.3000030517578
621995,DUK,2020-10-08,93.1500015258789
621996,DUK,2020-10-09,93.3000030517578
621997,DUK,2020-10-12,93.11000061035156
621998,DUK,2020-10-13,92.91999816894533
621999,DUK,2020-10-14,92.66999816894533
622000,DUK,2020-10-15,91.95999908447266
622001,DUK,2020-10-16,92.37000274658205
622002,DUK,2020-10-19,92.06999969482422
622003,DUK,2020-10-20,92.05999755859376
622004,DUK,2020-10-21,92.51000213623048
622005,DUK,2020-10-22,93.88999938964844
622006,DUK,2020-10-23,92.77999877929688
622007,DUK,2020-10-26,93.18000030517578
622008,DUK,2020-10-27,93.05999755859376
622009,DUK,2020-10-28,90.9800033569336
622010,DUK,2020-10-29,92.23999786376952
622011,DUK,2020-10-30,92.11000061035156
622012,DUK,2020-11-02,93.81999969482422
622013,DUK,2020-11-03,95.5199966430664
622014,DUK,2020-11-04,93.5500030517578
622015,DUK,2020-11-05,94.22000122070312
622016,DUK,2020-11-06,93.44000244140624
622017,DUK,2020-11-09,95.4000015258789
622018,DUK,2020-11-10,97.13999938964844
622019,DUK,2020-11-11,97.30999755859376
622020,DUK,2020-11-12,94.25
622021,DUK,2020-11-13,94.9800033569336
622022,DUK,2020-11-16,95.01000213623048
622023,DUK,2020-11-17,92.91999816894533
622024,DUK,2020-11-18,91.52999877929688
622025,DUK,2020-11-19,91.6999969482422
622026,DUK,2020-11-20,92.58000183105467
622027,DUK,2020-11-23,93.33000183105467
622028,DUK,2020-11-24,96.26000213623048
622029,DUK,2020-11-25,96.1500015258789
622030,DUK,2020-11-27,94.5999984741211
622031,DUK,2020-11-30,92.66000366210938
622032,DUK,2020-12-01,93.26000213623048
622033,DUK,2020-12-02,93.87000274658205
622034,DUK,2020-12-03,92.3499984741211
622035,DUK,2020-12-04,91.1500015258789
622036,DUK,2020-12-07,91.87000274658205
622037,DUK,2020-12-08,91.51000213623048
622038,DUK,2020-12-09,91.38999938964844
622039,DUK,2020-12-10,91.76000213623048
622040,DUK,2020-12-11,91.54000091552734
622041,DUK,2020-12-14,91.12999725341795
622042,DUK,2020-12-15,92.11000061035156
622043,DUK,2020-12-16,90.61000061035156
622044,DUK,2020-12-17,91.5199966430664
622045,DUK,2020-12-18,90.31999969482422
622046,DUK,2020-12-21,89.0999984741211
622047,DUK,2020-12-22,89.52999877929688
622048,DUK,2020-12-23,89.04000091552734
622049,DUK,2020-12-24,89.66999816894531
622050,DUK,2020-12-28,90.25
622051,DUK,2020-12-29,89.86000061035156
622052,DUK,2020-12-30,90.55999755859376
622053,DUK,2020-12-31,91.55999755859376
622054,DUK,2021-01-04,89.70999908447266
622055,DUK,2021-01-05,89.75
622056,DUK,2021-01-06,90.91000366210938
622057,DUK,2021-01-07,89.88999938964844
622058,DUK,2021-01-08,90.05000305175781
622059,DUK,2021-01-11,89.29000091552734
622060,DUK,2021-01-12,88.93000030517578
622061,DUK,2021-01-13,91.55999755859376
622062,DUK,2021-01-14,91.66000366210938
622063,DUK,2021-01-15,92.11000061035156
622064,DUK,2021-01-19,90.37999725341795
622065,DUK,2021-01-20,90.77999877929688
622066,DUK,2021-01-21,90.18000030517578
622067,DUK,2021-01-22,90.29000091552734
622068,DUK,2021-01-25,92.91000366210938
622069,DUK,2021-01-26,92.91999816894533
622070,DUK,2021-01-27,91.70999908447266
622071,DUK,2021-01-28,91.4800033569336
622072,DUK,2021-01-29,94.0
622073,DUK,2021-02-01,93.16000366210938
622074,DUK,2021-02-02,93.0999984741211
622075,DUK,2021-02-03,93.38999938964844
622076,DUK,2021-02-04,94.3499984741211
622077,DUK,2021-02-05,94.73999786376952
622078,DUK,2021-02-08,93.5999984741211
622079,DUK,2021-02-09,93.31999969482422
622080,DUK,2021-02-10,93.6999969482422
622081,DUK,2021-02-11,90.41999816894533
622082,DUK,2021-02-12,89.81999969482422
622083,DUK,2021-02-16,88.37999725341797
622084,DUK,2021-02-17,89.19999694824219
622085,DUK,2021-02-18,89.52999877929688
622086,DUK,2021-02-19,88.43000030517578
622087,DUK,2021-02-22,88.3499984741211
622088,DUK,2021-02-23,89.04000091552734
622089,DUK,2021-02-24,87.33999633789062
622090,DUK,2021-02-25,87.12000274658203
622091,DUK,2021-02-26,85.58999633789062
622092,DUK,2021-03-01,87.04000091552734
622093,DUK,2021-03-02,87.23999786376953
622094,DUK,2021-03-03,87.2699966430664
622095,DUK,2021-03-04,86.45999908447266
622096,DUK,2021-03-05,88.52999877929688
622097,DUK,2021-03-08,90.22000122070312
622098,DUK,2021-03-09,90.9499969482422
622099,DUK,2021-03-10,90.79000091552734
622100,DUK,2021-03-11,90.69000244140624
622101,DUK,2021-03-12,91.4000015258789
622102,DUK,2021-03-15,92.33000183105467
622103,DUK,2021-03-16,93.0199966430664
622104,DUK,2021-03-17,91.8499984741211
622105,DUK,2021-03-18,92.33000183105467
622106,DUK,2021-03-19,92.72000122070312
622107,DUK,2021-03-22,93.12000274658205
622108,DUK,2021-03-23,94.0199966430664
622109,DUK,2021-03-24,94.38999938964844
622110,DUK,2021-03-25,95.52999877929688
622111,DUK,2021-03-26,95.83000183105467
622112,DUK,2021-03-29,97.58000183105467
622113,DUK,2021-03-30,96.23999786376952
622114,DUK,2021-03-31,96.52999877929688
622115,DUK,2021-04-01,96.27999877929688
622116,DUK,2021-04-05,96.93000030517578
622117,DUK,2021-04-06,97.56999969482422
622118,DUK,2021-04-07,97.81999969482422
622119,DUK,2021-04-08,97.62000274658205
622120,DUK,2021-04-09,97.54000091552734
622121,DUK,2021-04-12,97.63999938964844
622122,DUK,2021-04-13,98.5
622123,DUK,2021-04-14,98.79000091552734
622124,DUK,2021-04-15,99.75
622125,DUK,2021-04-16,100.66999816894533
622126,DUK,2021-04-19,100.1999969482422
622127,DUK,2021-04-20,101.41000366210938
622128,DUK,2021-04-21,101.08999633789062
622129,DUK,2021-04-22,100.08000183105467
622130,DUK,2021-04-23,99.8499984741211
622131,DUK,2021-04-26,99.1999969482422
622132,DUK,2021-04-27,98.61000061035156
622133,DUK,2021-04-28,98.56999969482422
622134,DUK,2021-04-29,99.5500030517578
622135,DUK,2021-04-30,100.69000244140624
622136,DUK,2021-05-03,100.70999908447266
622137,DUK,2021-05-04,100.77999877929688
622138,DUK,2021-05-05,99.36000061035156
622139,DUK,2021-05-06,100.54000091552734
622140,DUK,2021-05-07,100.86000061035156
622141,DUK,2021-05-10,103.73999786376952
622142,DUK,2021-05-11,103.62999725341795
622143,DUK,2021-05-12,101.22000122070312
622144,DUK,2021-05-13,103.0
622145,DUK,2021-05-14,103.05999755859376
622146,DUK,2021-05-17,102.4499969482422
622147,DUK,2021-05-18,102.48999786376952
622148,DUK,2021-05-19,101.16000366210938
622149,DUK,2021-05-20,102.2699966430664
622150,DUK,2021-05-21,102.86000061035156
622151,DUK,2021-05-24,102.30999755859376
622152,DUK,2021-05-25,101.30999755859376
622153,DUK,2021-05-26,101.11000061035156
622154,DUK,2021-05-27,100.01000213623048
622155,DUK,2021-05-28,100.22000122070312
622156,DUK,2021-06-01,100.08000183105467
622157,DUK,2021-06-02,100.68000030517578
622158,DUK,2021-06-03,101.66999816894533
622159,DUK,2021-06-04,101.4800033569336
622160,DUK,2021-06-07,101.86000061035156
622161,DUK,2021-06-08,100.58999633789062
622162,DUK,2021-06-09,101.38999938964844
622163,DUK,2021-06-10,101.70999908447266
622164,DUK,2021-06-11,101.93000030517578
622165,DUK,2021-06-14,102.52999877929688
622166,DUK,2021-06-15,103.22000122070312
622167,DUK,2021-06-16,101.80999755859376
622168,DUK,2021-06-17,102.41999816894533
622169,DUK,2021-06-18,99.61000061035156
622170,DUK,2021-06-21,101.30999755859376
622171,DUK,2021-06-22,100.4000015258789
622172,DUK,2021-06-23,99.2300033569336
622173,DUK,2021-06-24,99.06999969482422
622174,DUK,2021-06-25,99.72000122070312
622175,DUK,2021-06-28,100.01000213623048
622176,DUK,2021-06-29,98.12000274658205
622177,DUK,2021-06-30,98.72000122070312
622178,DUK,2021-07-01,99.5500030517578
622179,DUK,2021-07-02,99.51000213623048
622180,DUK,2021-07-06,99.83000183105467
622181,DUK,2021-07-07,100.37000274658205
622182,DUK,2021-07-08,100.55999755859376
622183,DUK,2021-07-09,100.66000366210938
622184,DUK,2021-07-12,101.52999877929688
622185,DUK,2021-07-13,101.52999877929688
622186,DUK,2021-07-14,102.6999969482422
622187,DUK,2021-07-15,103.94000244140624
622188,DUK,2021-07-16,104.76000213623048
622189,DUK,2021-07-19,103.88999938964844
622190,DUK,2021-07-20,103.73999786376952
622191,DUK,2021-07-21,103.16000366210938
622192,DUK,2021-07-22,102.91999816894533
622193,DUK,2021-07-23,104.47000122070312
622194,DUK,2021-07-26,104.58000183105467
622195,DUK,2021-07-27,106.36000061035156
622196,DUK,2021-07-28,105.6500015258789
622197,DUK,2021-07-29,105.68000030517578
622198,DUK,2021-07-30,105.11000061035156
622199,DUK,2021-08-02,106.19000244140624
622200,DUK,2021-08-03,106.61000061035156
622201,DUK,2021-08-04,106.7300033569336
622202,DUK,2021-08-05,107.93000030517578
622203,DUK,2021-08-06,106.95999908447266
622204,DUK,2021-08-09,106.1500015258789
622205,DUK,2021-08-10,106.9000015258789
622206,DUK,2021-08-11,107.13999938964844
622207,DUK,2021-08-12,105.69000244140624
622208,DUK,2021-08-13,106.0
622209,DUK,2021-08-16,107.80999755859376
622210,DUK,2021-08-17,107.70999908447266
622211,DUK,2021-08-18,107.0500030517578
622212,DUK,2021-08-19,106.87999725341795
622213,DUK,2021-08-20,107.20999908447266
622214,DUK,2021-08-23,105.83000183105467
622215,DUK,2021-08-24,105.1500015258789
622216,DUK,2021-08-25,105.37999725341795
622217,DUK,2021-08-26,104.8499984741211
622218,DUK,2021-08-27,104.66999816894533
622219,DUK,2021-08-30,104.79000091552734
622220,DUK,2021-08-31,104.66000366210938
622221,DUK,2021-09-01,106.12000274658205
622222,DUK,2021-09-02,106.6500015258789
622223,DUK,2021-09-03,105.68000030517578
622224,DUK,2021-09-07,103.1999969482422
622225,DUK,2021-09-08,105.33000183105467
622226,DUK,2021-09-09,104.62000274658205
622227,DUK,2021-09-10,103.1999969482422
622228,DUK,2021-09-13,102.7300033569336
622229,DUK,2021-09-14,101.61000061035156
622230,DUK,2021-09-15,102.02999877929688
622231,DUK,2021-09-16,101.41000366210938
622232,DUK,2021-09-17,99.66999816894533
622233,DUK,2021-09-20,99.63999938964844
622234,DUK,2021-09-21,98.91999816894533
622235,DUK,2021-09-22,98.54000091552734
622236,DUK,2021-09-23,98.4000015258789
622237,DUK,2021-09-24,98.45999908447266
622238,DUK,2021-09-27,97.62999725341795
622239,DUK,2021-09-28,97.0500030517578
622240,DUK,2021-09-29,98.33999633789062
622241,DUK,2021-09-30,97.58999633789062
622242,DUK,2021-10-01,98.45999908447266
622243,DUK,2021-10-04,100.76000213623048
622244,DUK,2021-10-05,100.16999816894533
622245,DUK,2021-10-06,101.8499984741211
622246,DUK,2021-10-07,100.95999908447266
622247,DUK,2021-10-08,100.52999877929688
622248,DUK,2021-10-11,99.70999908447266
622249,DUK,2021-10-12,99.81999969482422
622250,DUK,2021-10-13,100.6999969482422
622251,DUK,2021-10-14,101.6500015258789
622252,DUK,2021-10-15,100.3499984741211
622253,DUK,2021-10-18,99.86000061035156
622254,DUK,2021-10-19,101.12999725341795
622255,DUK,2021-10-20,102.2300033569336
622256,DUK,2021-10-21,103.0
622257,DUK,2021-10-22,103.77999877929688
622258,DUK,2021-10-25,102.83999633789062
622259,DUK,2021-10-26,103.29000091552734
622260,DUK,2021-10-27,102.76000213623048
622261,DUK,2021-10-28,102.48999786376952
622262,DUK,2021-10-29,102.01000213623048
622263,DUK,2021-11-01,102.30999755859376
622264,DUK,2021-11-02,102.4499969482422
622265,DUK,2021-11-03,102.54000091552734
622266,DUK,2021-11-04,101.0199966430664
622267,DUK,2021-11-05,101.68000030517578
622268,DUK,2021-11-08,101.41999816894533
622269,DUK,2021-11-09,101.95999908447266
622270,DUK,2021-11-10,101.62000274658205
622271,DUK,2021-11-11,100.25
622272,DUK,2021-11-12,99.87999725341795
622273,DUK,2021-11-15,100.5999984741211
622274,DUK,2021-11-16,99.08000183105467
622275,DUK,2021-11-17,98.98999786376952
622276,DUK,2021-11-18,98.37000274658205
622277,DUK,2021-11-19,98.41999816894533
622278,DUK,2021-11-22,100.25
622279,DUK,2021-11-23,100.73999786376952
622280,DUK,2021-11-24,100.18000030517578
622281,DUK,2021-11-26,99.27999877929688
622282,DUK,2021-11-29,100.22000122070312
622283,DUK,2021-11-30,97.01000213623048
622284,DUK,2021-12-01,96.62000274658205
622285,DUK,2021-12-02,97.6500015258789
622286,DUK,2021-12-03,99.87999725341795
622287,DUK,2021-12-06,101.20999908447266
622288,DUK,2021-12-07,101.16999816894533
622289,DUK,2021-12-08,100.8499984741211
622290,DUK,2021-12-09,100.27999877929688
622291,DUK,2021-12-10,101.51000213623048
622292,DUK,2021-12-13,103.04000091552734
622293,DUK,2021-12-14,102.7699966430664
622294,DUK,2021-12-15,103.81999969482422
622295,DUK,2021-12-16,104.54000091552734
622296,DUK,2021-12-17,103.04000091552734
622297,DUK,2021-12-20,103.66999816894533
622298,DUK,2021-12-21,103.0199966430664
622299,DUK,2021-12-22,103.16000366210938
622300,DUK,2021-12-23,102.97000122070312
622301,DUK,2021-12-27,103.29000091552734
622302,DUK,2021-12-28,104.56999969482422
622303,DUK,2021-12-29,104.76000213623048
622304,DUK,2021-12-30,104.79000091552734
622305,DUK,2021-12-31,104.9000015258789
622306,DUK,2022-01-03,103.48999786376952
622307,DUK,2022-01-04,103.41000366210938
622308,DUK,2022-01-05,103.63999938964844
622309,DUK,2022-01-06,103.47000122070312
622310,DUK,2022-01-07,104.5
622311,DUK,2022-01-10,104.55999755859376
622312,DUK,2022-01-11,103.2300033569336
622313,DUK,2022-01-12,103.62000274658205
622314,DUK,2022-01-13,104.1500015258789
622315,DUK,2022-01-14,104.04000091552734
622316,DUK,2022-01-18,101.87000274658205
622317,DUK,2022-01-19,102.16999816894533
622318,DUK,2022-01-20,102.30999755859376
622319,DUK,2022-01-21,102.9800033569336
622320,DUK,2022-01-24,102.58000183105467
622321,DUK,2022-01-25,102.31999969482422
622322,DUK,2022-01-26,101.9499969482422
622323,DUK,2022-01-27,103.25
622324,DUK,2022-01-28,104.7300033569336
622325,DUK,2022-01-31,105.05999755859376
622326,DUK,2022-02-01,103.4499969482422
622327,DUK,2022-02-02,105.0
622328,DUK,2022-02-03,105.43000030517578
622329,DUK,2022-02-04,104.25
622330,DUK,2022-02-07,104.33999633789062
622331,DUK,2022-02-08,104.41000366210938
622332,DUK,2022-02-09,104.70999908447266
622333,DUK,2022-02-10,99.79000091552734
622334,DUK,2022-02-11,99.75
622335,DUK,2022-02-14,99.9499969482422
622336,DUK,2022-02-15,99.3000030517578
622337,DUK,2022-02-16,99.51000213623048
622338,DUK,2022-02-17,98.7300033569336
622339,DUK,2022-02-18,99.80999755859376
622340,DUK,2022-02-22,99.4499969482422
622341,DUK,2022-02-23,97.66999816894533
622342,DUK,2022-02-24,97.04000091552734
622343,DUK,2022-02-25,100.22000122070312
622344,DUK,2022-02-28,100.41000366210938
622345,DUK,2022-03-01,99.83000183105467
622346,DUK,2022-03-02,100.79000091552734
622347,DUK,2022-03-03,102.63999938964844
622348,DUK,2022-03-04,105.26000213623048
622349,DUK,2022-03-07,106.6999969482422
622350,DUK,2022-03-08,105.47000122070312
622351,DUK,2022-03-09,105.33000183105467
622352,DUK,2022-03-10,106.19000244140624
622353,DUK,2022-03-11,106.13999938964844
622354,DUK,2022-03-14,106.3000030517578
622355,DUK,2022-03-15,106.69000244140624
622356,DUK,2022-03-16,105.97000122070312
622357,DUK,2022-03-17,106.5
622358,DUK,2022-03-18,105.0500030517578
622359,DUK,2022-03-21,106.16000366210938
622360,DUK,2022-03-22,106.19000244140624
622361,DUK,2022-03-23,106.83000183105467
622362,DUK,2022-03-24,107.47000122070312
622363,DUK,2022-03-25,109.12999725341795
622364,DUK,2022-03-28,110.04000091552734
622365,DUK,2022-03-29,110.97000122070312
622366,DUK,2022-03-30,111.4800033569336
622367,DUK,2022-03-31,111.66000366210938
622368,DUK,2022-04-01,112.81999969482422
622369,DUK,2022-04-04,111.79000091552734
622370,DUK,2022-04-05,112.5199966430664
622371,DUK,2022-04-06,115.1500015258789
622372,DUK,2022-04-07,114.86000061035156
622373,DUK,2022-04-08,115.3499984741211
622374,DUK,2022-04-11,114.2300033569336
622375,DUK,2022-04-12,115.41999816894533
622376,DUK,2022-04-13,115.11000061035156
622377,DUK,2022-04-14,114.8499984741211
622378,DUK,2022-04-18,114.23999786376952
622379,DUK,2022-04-19,114.47000122070312
622380,DUK,2022-04-20,115.43000030517578
622381,DUK,2022-04-21,115.27999877929688
622382,DUK,2022-04-22,114.27999877929688
622383,DUK,2022-04-25,113.7699966430664
622384,DUK,2022-04-26,113.5
622385,DUK,2022-04-27,113.08999633789062
622386,DUK,2022-04-28,113.8000030517578
622387,DUK,2022-04-29,110.16000366210938
622388,DUK,2022-05-02,108.6999969482422
622389,DUK,2022-05-03,108.36000061035156
622390,DUK,2022-05-04,110.51000213623048
622391,DUK,2022-05-05,110.0500030517578
622392,DUK,2022-05-06,111.31999969482422
622393,DUK,2022-05-09,110.8000030517578
622394,DUK,2022-05-10,108.91000366210938
622395,DUK,2022-05-11,109.91000366210938
622396,DUK,2022-05-12,108.8499984741211
622397,DUK,2022-05-13,109.3000030517578
622398,DUK,2022-05-16,110.02999877929688
622399,DUK,2022-05-17,109.3499984741211
622400,DUK,2022-05-18,108.9000015258789
622401,DUK,2022-05-19,108.9499969482422
622402,DUK,2022-05-20,109.83000183105467
622403,DUK,2022-05-23,110.80999755859376
622404,DUK,2022-05-24,112.9800033569336
622405,DUK,2022-05-25,112.38999938964844
622406,DUK,2022-05-26,113.2300033569336
622407,DUK,2022-05-27,114.4000015258789
622408,DUK,2022-05-31,112.5199966430664
622409,DUK,2022-06-01,111.66999816894533
622410,DUK,2022-06-02,111.79000091552734
622411,DUK,2022-06-03,111.16000366210938
622412,DUK,2022-06-06,111.11000061035156
622413,DUK,2022-06-07,112.33999633789062
622414,DUK,2022-06-08,110.48999786376952
622415,DUK,2022-06-09,107.7300033569336
622416,DUK,2022-06-10,107.7699966430664
622417,DUK,2022-06-13,103.43000030517578
622418,DUK,2022-06-14,100.94000244140624
622419,DUK,2022-06-15,100.18000030517578
622420,DUK,2022-06-16,99.54000091552734
622421,DUK,2022-06-17,97.81999969482422
622422,DUK,2022-06-21,99.20999908447266
622423,DUK,2022-06-22,100.16000366210938
622424,DUK,2022-06-23,103.41000366210938
622425,DUK,2022-06-24,104.52999877929688
622426,DUK,2022-06-27,105.1999969482422
622427,DUK,2022-06-28,105.6999969482422
622428,DUK,2022-06-29,106.01000213623048
622429,DUK,2022-06-30,107.20999908447266
622430,DUK,2022-07-01,109.62000274658205
622431,DUK,2022-07-05,106.33999633789062
622432,DUK,2022-07-06,107.58000183105467
622433,DUK,2022-07-07,106.83000183105467
622434,DUK,2022-07-08,105.91000366210938
622435,DUK,2022-07-11,107.95999908447266
622436,DUK,2022-07-12,107.66999816894533
622437,DUK,2022-07-13,107.23999786376952
622438,DUK,2022-07-14,106.9499969482422
622439,DUK,2022-07-15,107.43000030517578
622440,DUK,2022-07-18,105.43000030517578
622441,DUK,2022-07-19,105.54000091552734
622442,DUK,2022-07-20,102.98999786376952
622443,DUK,2022-07-21,103.54000091552734
622444,DUK,2022-07-22,104.9800033569336
622445,DUK,2022-07-25,105.9800033569336
622446,DUK,2022-07-26,107.0199966430664
622447,DUK,2022-07-27,106.5199966430664
622448,DUK,2022-07-28,108.9499969482422
622449,DUK,2022-07-29,109.93000030517578
622450,DUK,2022-08-01,109.8499984741211
622451,DUK,2022-08-02,109.62000274658205
622452,DUK,2022-08-03,110.81999969482422
622453,DUK,2022-08-04,109.7300033569336
622454,DUK,2022-08-05,109.16000366210938
622455,DUK,2022-08-08,109.04000091552734
622456,DUK,2022-08-09,109.80999755859376
622457,DUK,2022-08-10,110.05999755859376
622458,DUK,2022-08-11,108.51000213623048
622459,DUK,2022-08-12,110.25
622460,DUK,2022-08-15,110.9800033569336
622461,DUK,2022-08-16,112.11000061035156
622462,DUK,2022-08-17,112.02999877929688
622463,DUK,2022-08-18,112.58000183105467
622464,DUK,2022-08-19,113.23999786376952
622465,DUK,2022-08-22,112.0500030517578
622466,DUK,2022-08-23,111.02999877929688
622467,DUK,2022-08-24,110.93000030517578
622468,DUK,2022-08-25,110.6999969482422
622469,DUK,2022-08-26,108.7300033569336
622470,DUK,2022-08-29,109.1999969482422
622471,DUK,2022-08-30,107.68000030517578
622472,DUK,2022-08-31,106.91000366210938
622473,DUK,2022-09-01,108.19000244140624
622474,DUK,2022-09-02,107.0
622475,DUK,2022-09-06,106.76000213623048
622476,DUK,2022-09-07,110.25
622477,DUK,2022-09-08,109.1999969482422
622478,DUK,2022-09-09,109.87999725341795
622479,DUK,2022-09-12,110.87999725341795
622480,DUK,2022-09-13,108.19000244140624
622481,DUK,2022-09-14,109.2699966430664
622482,DUK,2022-09-15,106.27999877929688
622483,DUK,2022-09-16,106.11000061035156
622484,DUK,2022-09-19,106.80999755859376
622485,DUK,2022-09-20,105.63999938964844
622486,DUK,2022-09-21,104.29000091552734
622487,DUK,2022-09-22,104.68000030517578
622488,DUK,2022-09-23,103.70999908447266
622489,DUK,2022-09-26,100.83999633789062
622490,DUK,2022-09-27,98.31999969482422
622491,DUK,2022-09-28,99.61000061035156
622492,DUK,2022-09-29,95.0999984741211
622493,DUK,2022-09-30,93.0199966430664
622494,DUK,2022-10-03,95.33000183105467
622495,DUK,2022-10-04,97.12000274658205
622496,DUK,2022-10-05,94.0199966430664
622497,DUK,2022-10-06,90.7699966430664
622498,DUK,2022-10-07,89.06999969482422
622499,DUK,2022-10-10,89.1500015258789
622500,DUK,2022-10-11,89.52999877929688
622501,DUK,2022-10-12,85.97000122070312
622502,DUK,2022-10-13,87.98999786376953
622503,DUK,2022-10-14,86.81999969482422
622504,DUK,2022-10-17,89.0999984741211
622505,DUK,2022-10-18,90.80999755859376
622506,DUK,2022-10-19,89.29000091552734
622507,DUK,2022-10-20,87.2300033569336
622508,DUK,2022-10-21,88.45999908447266
622509,DUK,2022-10-24,88.69000244140625
622510,DUK,2022-10-25,90.23999786376952
622511,DUK,2022-10-26,90.80999755859376
622512,DUK,2022-10-27,91.04000091552734
622513,DUK,2022-10-28,94.0
622514,DUK,2022-10-31,93.18000030517578
622515,DUK,2022-11-01,93.73999786376952
622516,DUK,2022-11-02,92.87999725341795
622517,DUK,2022-11-03,93.22000122070312
622518,DUK,2022-11-04,93.61000061035156
622519,DUK,2022-11-07,92.2300033569336
622520,DUK,2022-11-08,93.1999969482422
622521,DUK,2022-11-09,93.4499969482422
622522,DUK,2022-11-10,97.0999984741211
622523,DUK,2022-11-11,95.16999816894533
622524,DUK,2022-11-14,95.4499969482422
622525,DUK,2022-11-15,97.12999725341795
622526,DUK,2022-11-16,97.94000244140624
622527,DUK,2022-11-17,95.5199966430664
622528,DUK,2022-11-18,96.79000091552734
622529,DUK,2022-11-21,97.04000091552734
622530,DUK,2022-11-22,97.68000030517578
622531,DUK,2022-11-23,98.54000091552734
622532,DUK,2022-11-25,99.62000274658205
622533,DUK,2022-11-28,98.61000061035156
622534,DUK,2022-11-29,97.94000244140624
622535,DUK,2022-11-30,99.93000030517578
622536,DUK,2022-12-01,100.30999755859376
622537,DUK,2022-12-02,99.5199966430664
622538,DUK,2022-12-05,99.12999725341795
622539,DUK,2022-12-06,100.51000213623048
622540,DUK,2022-12-07,99.58000183105467
622541,DUK,2022-12-08,100.4499969482422
622542,DUK,2022-12-09,100.3499984741211
622543,DUK,2022-12-12,102.31999969482422
622544,DUK,2022-12-13,103.0999984741211
622545,DUK,2022-12-14,103.3000030517578
622546,DUK,2022-12-15,102.51000213623048
622547,DUK,2022-12-16,100.33999633789062
622548,DUK,2022-12-19,100.2300033569336
622549,DUK,2022-12-20,100.20999908447266
622550,DUK,2022-12-21,101.91999816894533
622551,DUK,2022-12-22,101.9499969482422
622552,DUK,2022-12-23,102.98999786376952
622553,DUK,2022-12-27,103.66999816894533
622554,DUK,2022-12-28,102.9000015258789
622555,DUK,2022-12-29,103.83999633789062
622556,DUK,2022-12-30,102.98999786376952
622557,DUK,2023-01-03,103.6999969482422
622558,DUK,2023-01-04,104.80999755859376
622559,DUK,2023-01-05,103.26000213623048
622560,DUK,2023-01-06,105.18000030517578
622561,DUK,2023-01-09,105.19000244140624
622562,DUK,2023-01-10,105.43000030517578
622563,DUK,2023-01-11,105.66000366210938
622564,DUK,2023-01-12,105.08000183105467
622565,DUK,2023-01-13,104.9800033569336
622566,DUK,2023-01-17,104.22000122070312
622567,DUK,2023-01-18,102.25
622568,DUK,2023-01-19,101.97000122070312
622569,DUK,2023-01-20,101.81999969482422
622570,DUK,2023-01-23,100.98999786376952
622571,DUK,2023-01-24,101.37000274658205
622572,DUK,2023-01-25,101.41999816894533
622573,DUK,2023-01-26,101.33999633789062
622574,DUK,2023-01-27,101.58000183105467
622575,DUK,2023-01-30,101.63999938964844
622576,DUK,2023-01-31,102.4499969482422
622577,DUK,2023-02-01,102.54000091552734
622578,DUK,2023-02-02,102.04000091552734
622579,DUK,2023-02-03,100.58000183105467
622580,DUK,2023-02-06,101.80999755859376
622581,DUK,2023-02-07,100.81999969482422
622582,DUK,2023-02-08,99.18000030517578
622583,DUK,2023-02-09,97.5500030517578
622584,DUK,2023-02-10,99.11000061035156
622585,DUK,2023-02-13,100.04000091552734
622586,DUK,2023-02-14,99.47000122070312
622587,DUK,2023-02-15,99.26000213623048
622588,DUK,2023-02-16,98.29000091552734
622589,DUK,2023-02-17,99.48999786376952
622590,DUK,2023-02-21,97.68000030517578
622591,DUK,2023-02-22,97.47000122070312
622592,DUK,2023-02-23,96.83999633789062
622593,DUK,2023-02-24,96.91999816894533
622594,DUK,2023-02-27,95.80999755859376
622595,DUK,2023-02-28,94.26000213623048
622596,DUK,2023-03-01,91.91000366210938
622597,DUK,2023-03-02,93.7699966430664
622598,DUK,2023-03-03,95.38999938964844
622599,DUK,2023-03-06,95.9800033569336
622600,DUK,2023-03-07,93.5199966430664
622601,DUK,2023-03-08,94.66999816894533
622602,DUK,2023-03-09,94.22000122070312
622603,DUK,2023-03-10,92.83000183105467
622604,DUK,2023-03-13,94.16999816894533
622605,DUK,2023-03-14,95.08999633789062
622606,DUK,2023-03-15,96.83000183105467
622607,DUK,2023-03-16,97.1999969482422
622608,DUK,2023-03-17,96.38999938964844
622609,DUK,2023-03-20,97.30999755859376
622610,DUK,2023-03-21,94.7699966430664
622611,DUK,2023-03-22,92.9499969482422
622612,DUK,2023-03-23,91.5500030517578
622613,DUK,2023-03-24,94.37000274658205
622614,DUK,2023-03-27,94.69000244140624
622615,DUK,2023-03-28,94.75
622616,DUK,2023-03-29,96.2699966430664
622617,DUK,2023-03-30,96.16000366210938
622618,DUK,2023-03-31,96.47000122070312
622619,DUK,2023-04-03,95.08999633789062
622620,DUK,2023-04-04,96.2300033569336
622621,DUK,2023-04-05,98.83999633789062
622622,DUK,2023-04-06,99.73999786376952
622623,DUK,2023-04-10,99.12999725341795
622624,DUK,2023-04-11,99.3499984741211
622625,DUK,2023-04-12,99.41000366210938
622626,DUK,2023-04-13,99.13999938964844
622627,DUK,2023-04-14,97.63999938964844
622628,DUK,2023-04-17,98.41000366210938
622629,DUK,2023-04-18,97.41000366210938
622630,DUK,2023-04-19,98.4000015258789
622631,DUK,2023-04-20,98.22000122070312
622632,DUK,2023-04-21,98.36000061035156
622633,DUK,2023-04-24,98.9000015258789
622634,DUK,2023-04-25,99.73999786376952
622635,DUK,2023-04-26,98.3499984741211
622636,DUK,2023-04-27,99.47000122070312
622637,DUK,2023-04-28,98.87999725341795
622638,DUK,2023-05-01,99.08999633789062
622639,DUK,2023-05-02,97.5999984741211
622640,DUK,2023-05-03,97.33000183105467
622641,DUK,2023-05-04,98.11000061035156
622642,DUK,2023-05-05,99.36000061035156
622643,DUK,2023-05-08,98.9000015258789
622644,DUK,2023-05-09,98.0500030517578
622645,DUK,2023-05-10,99.13999938964844
622646,DUK,2023-05-11,97.33000183105467
622647,DUK,2023-05-12,97.4499969482422
622648,DIS,1962-01-02,0.092908002436161
622649,DIS,1962-01-03,0.0941549986600875
622650,DIS,1962-01-04,0.0941549986600875
622651,DIS,1962-01-05,0.0944669991731643
622652,DIS,1962-01-08,0.0941549986600875
622653,DIS,1962-01-09,0.0960260033607482
622654,DIS,1962-01-10,0.096960999071598
622655,DIS,1962-01-11,0.0997669994831085
622656,DIS,1962-01-12,0.0966499969363212
622657,DIS,1962-01-15,0.0966499969363212
622658,DIS,1962-01-16,0.0941549986600875
622659,DIS,1962-01-17,0.0910380035638809
622660,DIS,1962-01-18,0.092908002436161
622661,DIS,1962-01-19,0.0947789996862411
622662,DIS,1962-01-22,0.0963379964232444
622663,DIS,1962-01-23,0.0960260033607482
622664,DIS,1962-01-24,0.0947789996862411
622665,DIS,1962-01-25,0.0935320034623146
622666,DIS,1962-01-26,0.092908002436161
622667,DIS,1962-01-29,0.092908002436161
622668,DIS,1962-01-30,0.0935320034623146
622669,DIS,1962-01-31,0.0935320034623146
622670,DIS,1962-02-01,0.0947789996862411
622671,DIS,1962-02-02,0.0947789996862411
622672,DIS,1962-02-05,0.0947789996862411
622673,DIS,1962-02-06,0.0941549986600875
622674,DIS,1962-02-07,0.0954030007123947
622675,DIS,1962-02-08,0.0978970006108284
622676,DIS,1962-02-09,0.0985200032591819
622677,DIS,1962-02-12,0.0985200032591819
622678,DIS,1962-02-13,0.0985200032591819
622679,DIS,1962-02-14,0.0972729995846748
622680,DIS,1962-02-15,0.0978970006108284
622681,DIS,1962-02-16,0.0997669994831085
622682,DIS,1962-02-19,0.0982090011239051
622683,DIS,1962-02-20,0.0991439968347549
622684,DIS,1962-02-21,0.0978970006108284
622685,DIS,1962-02-23,0.0972729995846748
622686,DIS,1962-02-26,0.0947789996862411
622687,DIS,1962-02-27,0.0941549986600875
622688,DIS,1962-02-28,0.0932200029492378
622689,DIS,1962-03-01,0.0957140028476715
622690,DIS,1962-03-02,0.0950910001993179
622691,DIS,1962-03-05,0.0954030007123947
622692,DIS,1962-03-06,0.0941549986600875
622693,DIS,1962-03-07,0.0935320034623146
622694,DIS,1962-03-08,0.0950910001993179
622695,DIS,1962-03-09,0.0947789996862411
622696,DIS,1962-03-12,0.0966499969363212
622697,DIS,1962-03-13,0.0982090011239051
622698,DIS,1962-03-14,0.0972729995846748
622699,DIS,1962-03-15,0.0978970006108284
622700,DIS,1962-03-16,0.0978970006108284
622701,DIS,1962-03-19,0.0978970006108284
622702,DIS,1962-03-20,0.0966499969363212
622703,DIS,1962-03-21,0.0950910001993179
622704,DIS,1962-03-22,0.0941549986600875
622705,DIS,1962-03-23,0.0941549986600875
622706,DIS,1962-03-26,0.0935320034623146
622707,DIS,1962-03-27,0.0922849997878074
622708,DIS,1962-03-28,0.0916609987616539
622709,DIS,1962-03-29,0.0932200029492378
622710,DIS,1962-03-30,0.0932200029492378
622711,DIS,1962-04-02,0.0922849997878074
622712,DIS,1962-04-03,0.0916609987616539
622713,DIS,1962-04-04,0.0922849997878074
622714,DIS,1962-04-05,0.0916609987616539
622715,DIS,1962-04-06,0.0925970003008842
622716,DIS,1962-04-09,0.092908002436161
622717,DIS,1962-04-10,0.0925970003008842
622718,DIS,1962-04-11,0.0916609987616539
622719,DIS,1962-04-12,0.0872960016131401
622720,DIS,1962-04-13,0.0866729989647865
622721,DIS,1962-04-16,0.0879200026392936
622722,DIS,1962-04-17,0.0897909998893737
622723,DIS,1962-04-18,0.0910380035638809
622724,DIS,1962-04-19,0.0910380035638809
622725,DIS,1962-04-23,0.0922849997878074
622726,DIS,1962-04-24,0.0935320034623146
622727,DIS,1962-04-25,0.0932200029492378
622728,DIS,1962-04-26,0.0910380035638809
622729,DIS,1962-04-27,0.0891669988632202
622730,DIS,1962-04-30,0.0857380032539367
622731,DIS,1962-05-01,0.0866729989647865
622732,DIS,1962-05-02,0.0872960016131401
622733,DIS,1962-05-03,0.0866729989647865
622734,DIS,1962-05-04,0.0866729989647865
622735,DIS,1962-05-07,0.0854260027408599
622736,DIS,1962-05-08,0.0835549980401992
622737,DIS,1962-05-09,0.0810609981417656
622738,DIS,1962-05-10,0.079814001917839
622739,DIS,1962-05-11,0.0779429972171783
622740,DIS,1962-05-14,0.0823080018162727
622741,DIS,1962-05-15,0.0829320028424263
622742,DIS,1962-05-16,0.080436997115612
622743,DIS,1962-05-17,0.0791900008916854
622744,DIS,1962-05-18,0.079814001917839
622745,DIS,1962-05-21,0.079814001917839
622746,DIS,1962-05-22,0.079814001917839
622747,DIS,1962-05-23,0.0760729983448982
622748,DIS,1962-05-24,0.0766960009932518
622749,DIS,1962-05-25,0.0779429972171783
622750,DIS,1962-05-28,0.0773200020194053
622751,DIS,1962-05-29,0.0717080011963844
622752,DIS,1962-05-31,0.079814001917839
622753,DIS,1962-06-01,0.079814001917839
622754,DIS,1962-06-04,0.0748260021209716
622755,DIS,1962-06-05,0.0770080015063285
622756,DIS,1962-06-06,0.0795020014047622
622757,DIS,1962-06-07,0.0773200020194053
622758,DIS,1962-06-08,0.0785669982433319
622759,DIS,1962-06-11,0.0773200020194053
622760,DIS,1962-06-12,0.0745140016078949
622761,DIS,1962-06-13,0.0723309963941574
622762,DIS,1962-06-14,0.0657839998602867
622763,DIS,1962-06-15,0.0713960006833076
622764,DIS,1962-06-18,0.0723309963941574
622765,DIS,1962-06-19,0.0723309963941574
622766,DIS,1962-06-20,0.0710840001702308
622767,DIS,1962-06-21,0.0698369964957237
622768,DIS,1962-06-22,0.0679669976234436
622769,DIS,1962-06-25,0.0651609972119331
622770,DIS,1962-06-26,0.0651609972119331
622771,DIS,1962-06-27,0.0679669976234436
622772,DIS,1962-06-28,0.0679669976234436
622773,DIS,1962-06-29,0.066719003021717
622774,DIS,1962-07-02,0.06734299659729
622775,DIS,1962-07-03,0.070771999657154
622776,DIS,1962-07-05,0.0698369964957237
622777,DIS,1962-07-06,0.0679669976234436
622778,DIS,1962-07-09,0.0679669976234436
622779,DIS,1962-07-10,0.0710840001702308
622780,DIS,1962-07-11,0.0742020010948181
622781,DIS,1962-07-12,0.0735780000686645
622782,DIS,1962-07-13,0.0732669979333877
622783,DIS,1962-07-16,0.0723309963941574
622784,DIS,1962-07-17,0.0710840001702308
622785,DIS,1962-07-18,0.0698369964957237
622786,DIS,1962-07-19,0.0704609975218772
622787,DIS,1962-07-20,0.0717080011963844
622788,DIS,1962-07-23,0.0704609975218772
622789,DIS,1962-07-24,0.0698369964957237
622790,DIS,1962-07-25,0.0685900002717971
622791,DIS,1962-07-26,0.0670310035347938
622792,DIS,1962-07-27,0.06734299659729
622793,DIS,1962-07-30,0.0679669976234436
622794,DIS,1962-07-31,0.0685900002717971
622795,DIS,1962-08-01,0.0685900002717971
622796,DIS,1962-08-02,0.0704609975218772
622797,DIS,1962-08-03,0.0692140012979507
622798,DIS,1962-08-06,0.0710840001702308
622799,DIS,1962-08-07,0.0710840001702308
622800,DIS,1962-08-08,0.0723309963941574
622801,DIS,1962-08-09,0.0723309963941574
622802,DIS,1962-08-10,0.0710840001702308
622803,DIS,1962-08-13,0.070771999657154
622804,DIS,1962-08-14,0.0717080011963844
622805,DIS,1962-08-15,0.0720200017094612
622806,DIS,1962-08-16,0.0729549974203109
622807,DIS,1962-08-17,0.0748260021209716
622808,DIS,1962-08-20,0.0785669982433319
622809,DIS,1962-08-21,0.0785669982433319
622810,DIS,1962-08-22,0.0795020014047622
622811,DIS,1962-08-23,0.0782549977302551
622812,DIS,1962-08-24,0.0807489976286888
622813,DIS,1962-08-27,0.0795020014047622
622814,DIS,1962-08-28,0.076384000480175
622815,DIS,1962-08-29,0.0785669982433319
622816,DIS,1962-08-30,0.0773200020194053
622817,DIS,1962-08-31,0.0779429972171783
622818,DIS,1962-09-04,0.0757609978318214
622819,DIS,1962-09-05,0.0738900005817413
622820,DIS,1962-09-06,0.0748260021209716
622821,DIS,1962-09-07,0.0738900005817413
622822,DIS,1962-09-10,0.0729549974203109
622823,DIS,1962-09-11,0.0735780000686645
622824,DIS,1962-09-12,0.0742020010948181
622825,DIS,1962-09-13,0.0735780000686645
622826,DIS,1962-09-14,0.0720200017094612
622827,DIS,1962-09-17,0.0710840001702308
622828,DIS,1962-09-18,0.0710840001702308
622829,DIS,1962-09-19,0.0717080011963844
622830,DIS,1962-09-20,0.070771999657154
622831,DIS,1962-09-21,0.0685900002717971
622832,DIS,1962-09-24,0.06734299659729
622833,DIS,1962-09-25,0.066719003021717
622834,DIS,1962-09-26,0.0660960003733635
622835,DIS,1962-09-27,0.0654719993472099
622836,DIS,1962-09-28,0.0639130026102066
622837,DIS,1962-10-01,0.0623550005257129
622838,DIS,1962-10-02,0.0636020004749298
622839,DIS,1962-10-03,0.0648489966988563
622840,DIS,1962-10-04,0.0639130026102066
622841,DIS,1962-10-05,0.0648489966988563
622842,DIS,1962-10-08,0.0648489966988563
622843,DIS,1962-10-09,0.0651609972119331
622844,DIS,1962-10-10,0.063289999961853
622845,DIS,1962-10-11,0.0636020004749298
622846,DIS,1962-10-12,0.0629779994487762
622847,DIS,1962-10-15,0.0629779994487762
622848,DIS,1962-10-16,0.063289999961853
622849,DIS,1962-10-17,0.063289999961853
622850,DIS,1962-10-18,0.0626659989356994
622851,DIS,1962-10-19,0.0611080005764961
622852,DIS,1962-10-22,0.0583020001649856
622853,DIS,1962-10-23,0.0545599982142448
622854,DIS,1962-10-24,0.056742999702692
622855,DIS,1962-10-25,0.0561189986765384
622856,DIS,1962-10-26,0.0536249987781047
622857,DIS,1962-10-29,0.0579899996519088
622858,DIS,1962-10-30,0.0617309994995594
622859,DIS,1962-10-31,0.0598599985241889
622860,DIS,1962-11-01,0.0623550005257129
622861,DIS,1962-11-02,0.0645370036363601
622862,DIS,1962-11-05,0.0670310035347938
622863,DIS,1962-11-07,0.066719003021717
622864,DIS,1962-11-08,0.0676549971103668
622865,DIS,1962-11-09,0.06734299659729
622866,DIS,1962-11-12,0.0710840001702308
622867,DIS,1962-11-13,0.0698369964957237
622868,DIS,1962-11-14,0.0723309963941574
622869,DIS,1962-11-15,0.0701489970088005
622870,DIS,1962-11-16,0.0723309963941574
622871,DIS,1962-11-19,0.0745140016078949
622872,DIS,1962-11-20,0.0760729983448982
622873,DIS,1962-11-21,0.0760729983448982
622874,DIS,1962-11-23,0.0748260021209716
622875,DIS,1962-11-26,0.0726429969072341
622876,DIS,1962-11-27,0.0748260021209716
622877,DIS,1962-11-28,0.0751369968056678
622878,DIS,1962-11-29,0.0748260021209716
622879,DIS,1962-11-30,0.0713960006833076
622880,DIS,1962-12-03,0.0720200017094612
622881,DIS,1962-12-04,0.0732669979333877
622882,DIS,1962-12-05,0.0729549974203109
622883,DIS,1962-12-06,0.0729549974203109
622884,DIS,1962-12-07,0.0713960006833076
622885,DIS,1962-12-10,0.0701489970088005
622886,DIS,1962-12-11,0.070771999657154
622887,DIS,1962-12-12,0.0723309963941574
622888,DIS,1962-12-13,0.0717080011963844
622889,DIS,1962-12-14,0.0698369964957237
622890,DIS,1962-12-17,0.0710840001702308
622891,DIS,1962-12-18,0.0703269988298416
622892,DIS,1962-12-19,0.0700059980154037
622893,DIS,1962-12-20,0.0732169970870018
622894,DIS,1962-12-21,0.0732169970870018
622895,DIS,1962-12-24,0.0770699977874755
622896,DIS,1962-12-26,0.0770699977874755
622897,DIS,1962-12-27,0.0761070027947425
622898,DIS,1962-12-28,0.0754650011658668
622899,DIS,1962-12-31,0.0722530037164688
622900,DIS,1963-01-02,0.0738589987158775
622901,DIS,1963-01-03,0.0777129977941513
622902,DIS,1963-01-04,0.0796390026807785
622903,DIS,1963-01-07,0.0786760002374649
622904,DIS,1963-01-08,0.0796390026807785
622905,DIS,1963-01-09,0.0793180018663406
622906,DIS,1963-01-10,0.0831720009446144
622907,DIS,1963-01-11,0.0828510001301765
622908,DIS,1963-01-14,0.0867040008306503
622909,DIS,1963-01-15,0.0863830000162124
622910,DIS,1963-01-16,0.0847769975662231
622911,DIS,1963-01-17,0.0857409983873367
622912,DIS,1963-01-18,0.0857409983873367
622913,DIS,1963-01-21,0.0847769975662231
622914,DIS,1963-01-22,0.0847769975662231
622915,DIS,1963-01-23,0.0834930017590522
622916,DIS,1963-01-24,0.0822080001235008
622917,DIS,1963-01-25,0.0822080001235008
622918,DIS,1963-01-28,0.081565998494625
622919,DIS,1963-01-29,0.0812449976801872
622920,DIS,1963-01-30,0.081565998494625
622921,DIS,1963-01-31,0.0809239968657493
622922,DIS,1963-02-01,0.0818869993090629
622923,DIS,1963-02-04,0.0822080001235008
622924,DIS,1963-02-05,0.0828510001301765
622925,DIS,1963-02-06,0.0802820026874542
622926,DIS,1963-02-07,0.0809239968657493
622927,DIS,1963-02-08,0.0799600034952163
622928,DIS,1963-02-11,0.080603003501892
622929,DIS,1963-02-12,0.0799600034952163
622930,DIS,1963-02-13,0.0831720009446144
622931,DIS,1963-02-14,0.081565998494625
622932,DIS,1963-02-15,0.0847769975662231
622933,DIS,1963-02-18,0.0867040008306503
622934,DIS,1963-02-19,0.0867040008306503
622935,DIS,1963-02-20,0.0879890024662017
622936,DIS,1963-02-21,0.0879890024662017
622937,DIS,1963-02-25,0.0892729982733726
622938,DIS,1963-02-26,0.0908790007233619
622939,DIS,1963-02-27,0.0867040008306503
622940,DIS,1963-02-28,0.0867040008306503
622941,DIS,1963-03-01,0.084135003387928
622942,DIS,1963-03-04,0.0870250016450882
622943,DIS,1963-03-05,0.087346002459526
622944,DIS,1963-03-06,0.0876670032739639
622945,DIS,1963-03-07,0.0883100032806396
622946,DIS,1963-03-08,0.0876670032739639
622947,DIS,1963-03-11,0.0886309966444969
622948,DIS,1963-03-12,0.0899149999022483
622949,DIS,1963-03-13,0.0899149999022483
622950,DIS,1963-03-14,0.0886309966444969
622951,DIS,1963-03-15,0.087346002459526
622952,DIS,1963-03-18,0.087346002459526
622953,DIS,1963-03-19,0.0857409983873367
622954,DIS,1963-03-20,0.0870250016450882
622955,DIS,1963-03-21,0.0857409983873367
622956,DIS,1963-03-22,0.0867040008306503
622957,DIS,1963-03-25,0.0867040008306503
622958,DIS,1963-03-26,0.0867040008306503
622959,DIS,1963-03-27,0.0883100032806396
622960,DIS,1963-03-28,0.087346002459526
622961,DIS,1963-03-29,0.0870250016450882
622962,DIS,1963-04-01,0.0867040008306503
622963,DIS,1963-04-02,0.0879890024662017
622964,DIS,1963-04-03,0.0879890024662017
622965,DIS,1963-04-04,0.0892729982733726
622966,DIS,1963-04-05,0.0886309966444969
622967,DIS,1963-04-08,0.0889519974589347
622968,DIS,1963-04-09,0.0879890024662017
622969,DIS,1963-04-10,0.0860619992017746
622970,DIS,1963-04-11,0.0863830000162124
622971,DIS,1963-04-15,0.0870250016450882
622972,DIS,1963-04-16,0.0863830000162124
622973,DIS,1963-04-17,0.085097998380661
622974,DIS,1963-04-18,0.0857409983873367
622975,DIS,1963-04-19,0.0854199975728988
622976,DIS,1963-04-22,0.0838140025734901
622977,DIS,1963-04-23,0.0847769975662231
622978,DIS,1963-04-24,0.0828510001301765
622979,DIS,1963-04-25,0.0834930017590522
622980,DIS,1963-04-26,0.085097998380661
622981,DIS,1963-04-29,0.0863830000162124
622982,DIS,1963-04-30,0.0860619992017746
622983,DIS,1963-05-01,0.0892729982733726
622984,DIS,1963-05-02,0.0937689989805221
622985,DIS,1963-05-03,0.0931269973516464
622986,DIS,1963-05-06,0.0918420031666755
622987,DIS,1963-05-07,0.0905579999089241
622988,DIS,1963-05-08,0.0928059965372085
622989,DIS,1963-05-09,0.0928059965372085
622990,DIS,1963-05-10,0.0915210023522377
622991,DIS,1963-05-13,0.0918420031666755
622992,DIS,1963-05-14,0.0915210023522377
622993,DIS,1963-05-15,0.0915210023522377
622994,DIS,1963-05-16,0.0902360007166862
622995,DIS,1963-05-17,0.0899149999022483
622996,DIS,1963-05-20,0.0895939990878105
622997,DIS,1963-05-21,0.0899149999022483
622998,DIS,1963-05-22,0.0912000015377998
622999,DIS,1963-05-23,0.0921629965305328
623000,DIS,1963-05-24,0.0905579999089241
623001,DIS,1963-05-27,0.0899149999022483
623002,DIS,1963-05-28,0.0899149999022483
623003,DIS,1963-05-29,0.0889519974589347
623004,DIS,1963-05-31,0.0899149999022483
623005,DIS,1963-06-03,0.0886309966444969
623006,DIS,1963-06-04,0.0886309966444969
623007,DIS,1963-06-05,0.0892729982733726
623008,DIS,1963-06-06,0.0899149999022483
623009,DIS,1963-06-07,0.0921629965305328
623010,DIS,1963-06-10,0.0921629965305328
623011,DIS,1963-06-11,0.0924839973449707
623012,DIS,1963-06-12,0.0960170030593872
623013,DIS,1963-06-13,0.0960170030593872
623014,DIS,1963-06-14,0.0956960022449493
623015,DIS,1963-06-17,0.097300998866558
623016,DIS,1963-06-18,0.0982649996876716
623017,DIS,1963-06-19,0.0989070013165474
623018,DIS,1963-06-20,0.0995490029454231
623019,DIS,1963-06-21,0.0998699963092804
623020,DIS,1963-06-24,0.0998699963092804
623021,DIS,1963-06-25,0.1001909971237182
623022,DIS,1963-06-26,0.0976219996809959
623023,DIS,1963-06-27,0.09408999979496
623024,DIS,1963-06-28,0.0969799980521202
623025,DIS,1963-07-01,0.0956960022449493
623026,DIS,1963-07-02,0.0979439988732338
623027,DIS,1963-07-03,0.0995490029454231
623028,DIS,1963-07-05,0.0989070013165474
623029,DIS,1963-07-08,0.0989070013165474
623030,DIS,1963-07-09,0.103082001209259
623031,DIS,1963-07-10,0.1040450036525726
623032,DIS,1963-07-11,0.1024390012025833
623033,DIS,1963-07-12,0.1017969995737075
623034,DIS,1963-07-15,0.1008339971303939
623035,DIS,1963-07-16,0.1005129963159561
623036,DIS,1963-07-17,0.0982649996876716
623037,DIS,1963-07-18,0.0979439988732338
623038,DIS,1963-07-19,0.0982649996876716
623039,DIS,1963-07-22,0.0976219996809959
623040,DIS,1963-07-23,0.0976219996809959
623041,DIS,1963-07-24,0.0992280021309852
623042,DIS,1963-07-25,0.0989070013165474
623043,DIS,1963-07-26,0.0995490029454231
623044,DIS,1963-07-29,0.1005129963159561
623045,DIS,1963-07-30,0.1014759987592697
623046,DIS,1963-07-31,0.1014759987592697
623047,DIS,1963-08-01,0.0995490029454231
623048,DIS,1963-08-02,0.0998699963092804
623049,DIS,1963-08-05,0.1001909971237182
623050,DIS,1963-08-06,0.1037240028381347
623051,DIS,1963-08-07,0.1043659970164299
623052,DIS,1963-08-08,0.1050079986453056
623053,DIS,1963-08-09,0.1091829985380172
623054,DIS,1963-08-12,0.1101460009813308
623055,DIS,1963-08-13,0.1101460009813308
623056,DIS,1963-08-14,0.1143210008740425
623057,DIS,1963-08-15,0.1143210008740425
623058,DIS,1963-08-16,0.1104670017957687
623059,DIS,1963-08-19,0.1123939976096153
623060,DIS,1963-08-20,0.1117520034313201
623061,DIS,1963-08-21,0.1107890009880065
623062,DIS,1963-08-22,0.113035999238491
623063,DIS,1963-08-23,0.1120729967951774
623064,DIS,1963-08-26,0.1140000000596046
623065,DIS,1963-08-27,0.113035999238491
623066,DIS,1963-08-28,0.1156049966812133
623067,DIS,1963-08-29,0.1165689975023269
623068,DIS,1963-08-30,0.1149630025029182
623069,DIS,1963-09-03,0.1143210008740425
623070,DIS,1963-09-04,0.1117520034313201
623071,DIS,1963-09-05,0.1123939976096153
623072,DIS,1963-09-06,0.1111100018024444
623073,DIS,1963-09-09,0.1072560027241706
623074,DIS,1963-09-10,0.1101460009813308
623075,DIS,1963-09-11,0.1123939976096153
623076,DIS,1963-09-12,0.1136789992451667
623077,DIS,1963-09-13,0.1165689975023269
623078,DIS,1963-09-16,0.1162479966878891
623079,DIS,1963-09-17,0.1143210008740425
623080,DIS,1963-09-18,0.1120729967951774
623081,DIS,1963-09-19,0.1120729967951774
623082,DIS,1963-09-20,0.1104670017957687
623083,DIS,1963-09-23,0.1107890009880065
623084,DIS,1963-09-24,0.1104670017957687
623085,DIS,1963-09-25,0.1101460009813308
623086,DIS,1963-09-26,0.1078979969024658
623087,DIS,1963-09-27,0.1085409969091415
623088,DIS,1963-09-30,0.1075770035386085
623089,DIS,1963-10-01,0.1104670017957687
623090,DIS,1963-10-02,0.113035999238491
623091,DIS,1963-10-03,0.1146420016884803
623092,DIS,1963-10-04,0.1140000000596046
623093,DIS,1963-10-07,0.1123939976096153
623094,DIS,1963-10-08,0.1104670017957687
623095,DIS,1963-10-09,0.1104670017957687
623096,DIS,1963-10-10,0.1120729967951774
623097,DIS,1963-10-11,0.1123939976096153
623098,DIS,1963-10-14,0.1136789992451667
623099,DIS,1963-10-15,0.1149630025029182
623100,DIS,1963-10-16,0.1146420016884803
623101,DIS,1963-10-17,0.1156049966812133
623102,DIS,1963-10-18,0.1159270033240318
623103,DIS,1963-10-21,0.1159270033240318
623104,DIS,1963-10-22,0.1136789992451667
623105,DIS,1963-10-23,0.1143210008740425
623106,DIS,1963-10-24,0.1146420016884803
623107,DIS,1963-10-25,0.113035999238491
623108,DIS,1963-10-28,0.113035999238491
623109,DIS,1963-10-29,0.113035999238491
623110,DIS,1963-10-30,0.1117520034313201
623111,DIS,1963-10-31,0.1104670017957687
623112,DIS,1963-11-01,0.1117520034313201
623113,DIS,1963-11-04,0.1101460009813308
623114,DIS,1963-11-06,0.1072560027241706
623115,DIS,1963-11-07,0.1101460009813308
623116,DIS,1963-11-08,0.1140000000596046
623117,DIS,1963-11-11,0.1143210008740425
623118,DIS,1963-11-12,0.113035999238491
623119,DIS,1963-11-13,0.1120729967951774
623120,DIS,1963-11-14,0.1123939976096153
623121,DIS,1963-11-15,0.1078979969024658
623122,DIS,1963-11-18,0.1040450036525726
623123,DIS,1963-11-19,0.1053289994597435
623124,DIS,1963-11-20,0.1043659970164299
623125,DIS,1963-11-21,0.1014759987592697
623126,DIS,1963-11-22,0.0985860005021095
623127,DIS,1963-11-26,0.1040450036525726
623128,DIS,1963-11-27,0.1059719994664192
623129,DIS,1963-11-29,0.1091829985380172
623130,DIS,1963-12-02,0.1085409969091415
623131,DIS,1963-12-03,0.1078979969024658
623132,DIS,1963-12-04,0.1075770035386085
623133,DIS,1963-12-05,0.1059719994664192
623134,DIS,1963-12-06,0.1040450036525726
623135,DIS,1963-12-09,0.1040450036525726
623136,DIS,1963-12-10,0.1046869978308677
623137,DIS,1963-12-11,0.1046869978308677
623138,DIS,1963-12-12,0.1053289994597435
623139,DIS,1963-12-13,0.1027600020170211
623140,DIS,1963-12-16,0.1024390012025833
623141,DIS,1963-12-17,0.0985860005021095
623142,DIS,1963-12-18,0.1001909971237182
623143,DIS,1963-12-19,0.0992280021309852
623144,DIS,1963-12-20,0.0982649996876716
623145,DIS,1963-12-23,0.0995490029454231
623146,DIS,1963-12-24,0.1001909971237182
623147,DIS,1963-12-26,0.097300998866558
623148,DIS,1963-12-27,0.0969799980521202
623149,DIS,1963-12-30,0.0976219996809959
623150,DIS,1963-12-31,0.1014759987592697
623151,DIS,1964-01-02,0.1021180003881454
623152,DIS,1964-01-03,0.1053289994597435
623153,DIS,1964-01-06,0.103082001209259
623154,DIS,1964-01-07,0.1040450036525726
623155,DIS,1964-01-08,0.1021180003881454
623156,DIS,1964-01-09,0.1021180003881454
623157,DIS,1964-01-10,0.1021180003881454
623158,DIS,1964-01-13,0.1008339971303939
623159,DIS,1964-01-14,0.1001909971237182
623160,DIS,1964-01-15,0.0989070013165474
623161,DIS,1964-01-16,0.0989070013165474
623162,DIS,1964-01-17,0.0995490029454231
623163,DIS,1964-01-20,0.1011549979448318
623164,DIS,1964-01-21,0.1011549979448318
623165,DIS,1964-01-22,0.1017969995737075
623166,DIS,1964-01-23,0.1024390012025833
623167,DIS,1964-01-24,0.1027600020170211
623168,DIS,1964-01-27,0.1027600020170211
623169,DIS,1964-01-28,0.1017969995737075
623170,DIS,1964-01-29,0.1005129963159561
623171,DIS,1964-01-30,0.1001909971237182
623172,DIS,1964-01-31,0.1005129963159561
623173,DIS,1964-02-03,0.1024390012025833
623174,DIS,1964-02-04,0.1021180003881454
623175,DIS,1964-02-05,0.1037240028381347
623176,DIS,1964-02-06,0.1043659970164299
623177,DIS,1964-02-07,0.1066140010952949
623178,DIS,1964-02-10,0.1078979969024658
623179,DIS,1964-02-11,0.1059719994664192
623180,DIS,1964-02-12,0.1059719994664192
623181,DIS,1964-02-13,0.1053289994597435
623182,DIS,1964-02-14,0.1056509986519813
623183,DIS,1964-02-17,0.106293000280857
623184,DIS,1964-02-18,0.1056509986519813
623185,DIS,1964-02-19,0.1059719994664192
623186,DIS,1964-02-20,0.1053289994597435
623187,DIS,1964-02-24,0.1072560027241706
623188,DIS,1964-02-25,0.1053289994597435
623189,DIS,1964-02-26,0.1053289994597435
623190,DIS,1964-02-27,0.1040450036525726
623191,DIS,1964-02-28,0.1034030020236969
623192,DIS,1964-03-02,0.1027600020170211
623193,DIS,1964-03-03,0.1017969995737075
623194,DIS,1964-03-04,0.1001909971237182
623195,DIS,1964-03-05,0.1011549979448318
623196,DIS,1964-03-06,0.1027600020170211
623197,DIS,1964-03-09,0.103082001209259
623198,DIS,1964-03-10,0.1034030020236969
623199,DIS,1964-03-11,0.1040450036525726
623200,DIS,1964-03-12,0.1040450036525726
623201,DIS,1964-03-13,0.1040450036525726
623202,DIS,1964-03-16,0.1075770035386085
623203,DIS,1964-03-17,0.1114310026168823
623204,DIS,1964-03-18,0.1152840033173561
623205,DIS,1964-03-19,0.1149630025029182
623206,DIS,1964-03-20,0.1123939976096153
623207,DIS,1964-03-23,0.1152840033173561
623208,DIS,1964-03-24,0.1162479966878891
623209,DIS,1964-03-25,0.1178530007600784
623210,DIS,1964-03-26,0.1181740015745163
623211,DIS,1964-03-30,0.1149630025029182
623212,DIS,1964-03-31,0.1123939976096153
623213,DIS,1964-04-01,0.1162479966878891
623214,DIS,1964-04-02,0.1168899983167648
623215,DIS,1964-04-03,0.1165689975023269
623216,DIS,1964-04-06,0.1165689975023269
623217,DIS,1964-04-07,0.1143210008740425
623218,DIS,1964-04-08,0.1143210008740425
623219,DIS,1964-04-09,0.1175319999456405
623220,DIS,1964-04-10,0.12202800065279
623221,DIS,1964-04-13,0.1252389997243881
623222,DIS,1964-04-14,0.1245969980955123
623223,DIS,1964-04-15,0.1213859990239143
623224,DIS,1964-04-16,0.119779996573925
623225,DIS,1964-04-17,0.1201009973883628
623226,DIS,1964-04-20,0.1217069998383522
623227,DIS,1964-04-21,0.1236340031027793
623228,DIS,1964-04-22,0.12202800065279
623229,DIS,1964-04-23,0.12202800065279
623230,DIS,1964-04-24,0.1194590032100677
623231,DIS,1964-04-27,0.1162479966878891
623232,DIS,1964-04-28,0.1175319999456405
623233,DIS,1964-04-29,0.1146420016884803
623234,DIS,1964-04-30,0.1146420016884803
623235,DIS,1964-05-01,0.1149630025029182
623236,DIS,1964-05-04,0.1181740015745163
623237,DIS,1964-05-05,0.1191380023956298
623238,DIS,1964-05-06,0.119779996573925
623239,DIS,1964-05-07,0.1210649982094764
623240,DIS,1964-05-08,0.1207429990172386
623241,DIS,1964-05-11,0.1204219982028007
623242,DIS,1964-05-12,0.1159270033240318
623243,DIS,1964-05-13,0.1159270033240318
623244,DIS,1964-05-14,0.1149630025029182
623245,DIS,1964-05-15,0.1152840033173561
623246,DIS,1964-05-18,0.1104670017957687
623247,DIS,1964-05-19,0.1114310026168823
623248,DIS,1964-05-20,0.1117520034313201
623249,DIS,1964-05-21,0.1120729967951774
623250,DIS,1964-05-22,0.1136789992451667
623251,DIS,1964-05-25,0.1123939976096153
623252,DIS,1964-05-26,0.1107890009880065
623253,DIS,1964-05-27,0.109825000166893
623254,DIS,1964-05-28,0.1088619977235794
623255,DIS,1964-06-01,0.1066140010952949
623256,DIS,1964-06-02,0.1056509986519813
623257,DIS,1964-06-03,0.1059719994664192
623258,DIS,1964-06-04,0.1043659970164299
623259,DIS,1964-06-05,0.1046869978308677
623260,DIS,1964-06-08,0.1027600020170211
623261,DIS,1964-06-09,0.1027600020170211
623262,DIS,1964-06-10,0.103082001209259
623263,DIS,1964-06-11,0.1040450036525726
623264,DIS,1964-06-12,0.1021180003881454
623265,DIS,1964-06-15,0.1034030020236969
623266,DIS,1964-06-16,0.1053289994597435
623267,DIS,1964-06-17,0.1053289994597435
623268,DIS,1964-06-18,0.1069350019097328
623269,DIS,1964-06-19,0.1056509986519813
623270,DIS,1964-06-22,0.1046869978308677
623271,DIS,1964-06-23,0.1043659970164299
623272,DIS,1964-06-24,0.1027600020170211
623273,DIS,1964-06-25,0.1021180003881454
623274,DIS,1964-06-26,0.1014759987592697
623275,DIS,1964-06-29,0.1014759987592697
623276,DIS,1964-06-30,0.1008339971303939
623277,DIS,1964-07-01,0.1046869978308677
623278,DIS,1964-07-02,0.1066140010952949
623279,DIS,1964-07-06,0.1078979969024658
623280,DIS,1964-07-07,0.1091829985380172
623281,DIS,1964-07-08,0.1091829985380172
623282,DIS,1964-07-09,0.1085409969091415
623283,DIS,1964-07-10,0.1082200035452842
623284,DIS,1964-07-13,0.1111100018024444
623285,DIS,1964-07-14,0.1117520034313201
623286,DIS,1964-07-15,0.113035999238491
623287,DIS,1964-07-16,0.113035999238491
623288,DIS,1964-07-17,0.1120729967951774
623289,DIS,1964-07-20,0.1117520034313201
623290,DIS,1964-07-21,0.1114310026168823
623291,DIS,1964-07-22,0.1104670017957687
623292,DIS,1964-07-23,0.1088619977235794
623293,DIS,1964-07-24,0.1085409969091415
623294,DIS,1964-07-27,0.1088619977235794
623295,DIS,1964-07-28,0.1101460009813308
623296,DIS,1964-07-29,0.1078979969024658
623297,DIS,1964-07-30,0.1059719994664192
623298,DIS,1964-07-31,0.1059719994664192
623299,DIS,1964-08-03,0.1059719994664192
623300,DIS,1964-08-04,0.1027600020170211
623301,DIS,1964-08-05,0.1027600020170211
623302,DIS,1964-08-06,0.1017969995737075
623303,DIS,1964-08-07,0.1027600020170211
623304,DIS,1964-08-10,0.1021180003881454
623305,DIS,1964-08-11,0.1005129963159561
623306,DIS,1964-08-12,0.1017969995737075
623307,DIS,1964-08-13,0.1043659970164299
623308,DIS,1964-08-14,0.1040450036525726
623309,DIS,1964-08-17,0.1027600020170211
623310,DIS,1964-08-18,0.1027600020170211
623311,DIS,1964-08-19,0.1027600020170211
623312,DIS,1964-08-20,0.1017969995737075
623313,DIS,1964-08-21,0.1011549979448318
623314,DIS,1964-08-24,0.1040450036525726
623315,DIS,1964-08-25,0.1040450036525726
623316,DIS,1964-08-26,0.1034030020236969
623317,DIS,1964-08-27,0.1037240028381347
623318,DIS,1964-08-28,0.1056509986519813
623319,DIS,1964-08-31,0.1078979969024658
623320,DIS,1964-09-01,0.1114310026168823
623321,DIS,1964-09-02,0.1146420016884803
623322,DIS,1964-09-03,0.1146420016884803
623323,DIS,1964-09-04,0.1136789992451667
623324,DIS,1964-09-08,0.1114310026168823
623325,DIS,1964-09-09,0.113035999238491
623326,DIS,1964-09-10,0.1140000000596046
623327,DIS,1964-09-11,0.1168899983167648
623328,DIS,1964-09-14,0.1168899983167648
623329,DIS,1964-09-15,0.1156049966812133
623330,DIS,1964-09-16,0.1149630025029182
623331,DIS,1964-09-17,0.1143210008740425
623332,DIS,1964-09-18,0.1159270033240318
623333,DIS,1964-09-21,0.1175319999456405
623334,DIS,1964-09-22,0.1207429990172386
623335,DIS,1964-09-23,0.1229910030961036
623336,DIS,1964-09-24,0.1213859990239143
623337,DIS,1964-09-25,0.1213859990239143
623338,DIS,1964-09-28,0.1213859990239143
623339,DIS,1964-09-29,0.1201009973883628
623340,DIS,1964-09-30,0.1194590032100677
623341,DIS,1964-10-01,0.1181740015745163
623342,DIS,1964-10-02,0.1178530007600784
623343,DIS,1964-10-05,0.1156049966812133
623344,DIS,1964-10-06,0.1156049966812133
623345,DIS,1964-10-07,0.1181740015745163
623346,DIS,1964-10-08,0.118817001581192
623347,DIS,1964-10-09,0.12202800065279
623348,DIS,1964-10-12,0.1233130022883415
623349,DIS,1964-10-13,0.125560000538826
623350,DIS,1964-10-14,0.1252389997243881
623351,DIS,1964-10-15,0.1207429990172386
623352,DIS,1964-10-16,0.1265240013599395
623353,DIS,1964-10-19,0.1287720054388046
623354,DIS,1964-10-20,0.1290930062532425
623355,DIS,1964-10-21,0.1271660029888153
623356,DIS,1964-10-22,0.1271660029888153
623357,DIS,1964-10-23,0.1268450021743774
623358,DIS,1964-10-26,0.1262030005455017
623359,DIS,1964-10-27,0.1252389997243881
623360,DIS,1964-10-28,0.1258819997310638
623361,DIS,1964-10-29,0.1258819997310638
623362,DIS,1964-10-30,0.1239549964666366
623363,DIS,1964-11-02,0.1252389997243881
623364,DIS,1964-11-04,0.1239549964666366
623365,DIS,1964-11-05,0.1213859990239143
623366,DIS,1964-11-06,0.1201009973883628
623367,DIS,1964-11-09,0.1191380023956298
623368,DIS,1964-11-10,0.1213859990239143
623369,DIS,1964-11-11,0.1207429990172386
623370,DIS,1964-11-12,0.1207429990172386
623371,DIS,1964-11-13,0.1207429990172386
623372,DIS,1964-11-16,0.12202800065279
623373,DIS,1964-11-17,0.1239549964666366
623374,DIS,1964-11-18,0.1245969980955123
623375,DIS,1964-11-19,0.125560000538826
623376,DIS,1964-11-20,0.1239549964666366
623377,DIS,1964-11-23,0.1233130022883415
623378,DIS,1964-11-24,0.1223490014672279
623379,DIS,1964-11-25,0.12202800065279
623380,DIS,1964-11-27,0.1207429990172386
623381,DIS,1964-11-30,0.1152840033173561
623382,DIS,1964-12-01,0.1117520034313201
623383,DIS,1964-12-02,0.1156049966812133
623384,DIS,1964-12-03,0.1156049966812133
623385,DIS,1964-12-04,0.1178530007600784
623386,DIS,1964-12-07,0.118817001581192
623387,DIS,1964-12-08,0.1194590032100677
623388,DIS,1964-12-09,0.1175319999456405
623389,DIS,1964-12-10,0.1152840033173561
623390,DIS,1964-12-11,0.1143210008740425
623391,DIS,1964-12-14,0.1146420016884803
623392,DIS,1964-12-15,0.1136789992451667
623393,DIS,1964-12-16,0.1143210008740425
623394,DIS,1964-12-17,0.1175319999456405
623395,DIS,1964-12-18,0.118817001581192
623396,DIS,1964-12-21,0.1162479966878891
623397,DIS,1964-12-22,0.1168899983167648
623398,DIS,1964-12-23,0.1201009973883628
623399,DIS,1964-12-24,0.1181740015745163
623400,DIS,1964-12-28,0.1175319999456405
623401,DIS,1964-12-29,0.1168899983167648
623402,DIS,1964-12-30,0.1168899983167648
623403,DIS,1964-12-31,0.1168899983167648
623404,DIS,1965-01-04,0.118817001581192
623405,DIS,1965-01-05,0.12202800065279
623406,DIS,1965-01-06,0.1245969980955123
623407,DIS,1965-01-07,0.1268450021743774
623408,DIS,1965-01-08,0.1239549964666366
623409,DIS,1965-01-11,0.1233130022883415
623410,DIS,1965-01-12,0.1236340031027793
623411,DIS,1965-01-13,0.1245969980955123
623412,DIS,1965-01-14,0.1245969980955123
623413,DIS,1965-01-15,0.1226700022816658
623414,DIS,1965-01-18,0.1233130022883415
623415,DIS,1965-01-19,0.1229910030961036
623416,DIS,1965-01-20,0.1226700022816658
623417,DIS,1965-01-21,0.1207429990172386
623418,DIS,1965-01-22,0.1207429990172386
623419,DIS,1965-01-25,0.1217069998383522
623420,DIS,1965-01-26,0.12202800065279
623421,DIS,1965-01-27,0.1233130022883415
623422,DIS,1965-01-28,0.1233130022883415
623423,DIS,1965-01-29,0.1245969980955123
623424,DIS,1965-02-01,0.1284510046243667
623425,DIS,1965-02-02,0.1284510046243667
623426,DIS,1965-02-03,0.131982997059822
623427,DIS,1965-02-04,0.1316619962453842
623428,DIS,1965-02-05,0.1300559937953949
623429,DIS,1965-02-08,0.1300559937953949
623430,DIS,1965-02-09,0.1361580044031143
623431,DIS,1965-02-10,0.1316619962453842
623432,DIS,1965-02-11,0.1310199946165084
623433,DIS,1965-02-12,0.1329459995031356
623434,DIS,1965-02-15,0.1335889995098114
623435,DIS,1965-02-16,0.1335889995098114
623436,DIS,1965-02-17,0.1335889995098114
623437,DIS,1965-02-18,0.1335889995098114
623438,DIS,1965-02-19,0.1348730027675628
623439,DIS,1965-02-23,0.1335889995098114
623440,DIS,1965-02-24,0.1380839943885803
623441,DIS,1965-02-25,0.1393689960241317
623442,DIS,1965-02-26,0.1412959992885589
623443,DIS,1965-03-01,0.1457909941673278
623444,DIS,1965-03-02,0.1464339941740036
623445,DIS,1965-03-03,0.1464339941740036
623446,DIS,1965-03-04,0.14546999335289
623447,DIS,1965-03-05,0.1432220041751861
623448,DIS,1965-03-08,0.1425800025463104
623449,DIS,1965-03-09,0.1419380009174347
623450,DIS,1965-03-10,0.1425800025463104
623451,DIS,1965-03-11,0.1432220041751861
623452,DIS,1965-03-12,0.1445070058107376
623453,DIS,1965-03-15,0.1464339941740036
623454,DIS,1965-03-16,0.1467549949884414
623455,DIS,1965-03-17,0.1470759958028793
623456,DIS,1965-03-18,0.1470759958028793
623457,DIS,1965-03-19,0.1464339941740036
623458,DIS,1965-03-22,0.1461119949817657
623459,DIS,1965-03-23,0.14546999335289
623460,DIS,1965-03-24,0.1438650041818618
623461,DIS,1965-03-25,0.143543004989624
623462,DIS,1965-03-26,0.1422590017318725
623463,DIS,1965-03-29,0.1412959992885589
623464,DIS,1965-03-30,0.1393689960241317
623465,DIS,1965-03-31,0.1380839943885803
623466,DIS,1965-04-01,0.1380839943885803
623467,DIS,1965-04-02,0.1384049952030182
623468,DIS,1965-04-05,0.1396899968385696
623469,DIS,1965-04-06,0.1374419927597046
623470,DIS,1965-04-07,0.1348730027675628
623471,DIS,1965-04-08,0.1361580044031143
623472,DIS,1965-04-09,0.1361580044031143
623473,DIS,1965-04-12,0.1393689960241317
623474,DIS,1965-04-13,0.1412959992885589
623475,DIS,1965-04-14,0.1422590017318725
623476,DIS,1965-04-15,0.1422590017318725
623477,DIS,1965-04-19,0.1412959992885589
623478,DIS,1965-04-20,0.1419380009174347
623479,DIS,1965-04-21,0.1438650041818618
623480,DIS,1965-04-22,0.1432220041751861
623481,DIS,1965-04-23,0.1422590017318725
623482,DIS,1965-04-26,0.1432220041751861
623483,DIS,1965-04-27,0.143543004989624
623484,DIS,1965-04-28,0.1422590017318725
623485,DIS,1965-04-29,0.1429010033607483
623486,DIS,1965-04-30,0.1412959992885589
623487,DIS,1965-05-03,0.1416170001029968
623488,DIS,1965-05-04,0.1419380009174347
623489,DIS,1965-05-05,0.1412959992885589
623490,DIS,1965-05-06,0.1445070058107376
623491,DIS,1965-05-07,0.1451490074396133
623492,DIS,1965-05-10,0.1461119949817657
623493,DIS,1965-05-11,0.1448280066251754
623494,DIS,1965-05-12,0.1451490074396133
623495,DIS,1965-05-13,0.14546999335289
623496,DIS,1965-05-14,0.1470759958028793
623497,DIS,1965-05-17,0.1490029990673065
623498,DIS,1965-05-18,0.1502870023250579
623499,DIS,1965-05-19,0.1502870023250579
623500,DIS,1965-05-20,0.1490029990673065
623501,DIS,1965-05-21,0.1473969966173172
623502,DIS,1965-05-24,0.1451490074396133
623503,DIS,1965-05-25,0.1464339941740036
623504,DIS,1965-05-26,0.1451490074396133
623505,DIS,1965-05-27,0.1432220041751861
623506,DIS,1965-05-28,0.1451490074396133
623507,DIS,1965-06-01,0.1445070058107376
623508,DIS,1965-06-02,0.1406529992818832
623509,DIS,1965-06-03,0.1406529992818832
623510,DIS,1965-06-04,0.1400109976530075
623511,DIS,1965-06-07,0.1400109976530075
623512,DIS,1965-06-08,0.1348730027675628
623513,DIS,1965-06-09,0.1355150043964386
623514,DIS,1965-06-10,0.1335889995098114
623515,DIS,1965-06-11,0.1335889995098114
623516,DIS,1965-06-14,0.1290930062532425
623517,DIS,1965-06-15,0.1329459995031356
623518,DIS,1965-06-16,0.1329459995031356
623519,DIS,1965-06-17,0.131982997059822
623520,DIS,1965-06-18,0.1310199946165084
623521,DIS,1965-06-21,0.1294140070676803
623522,DIS,1965-06-22,0.1284510046243667
623523,DIS,1965-06-23,0.125560000538826
623524,DIS,1965-06-24,0.1226700022816658
623525,DIS,1965-06-25,0.12202800065279
623526,DIS,1965-06-28,0.1194590032100677
623527,DIS,1965-06-29,0.1175319999456405
623528,DIS,1965-06-30,0.1226700022816658
623529,DIS,1965-07-01,0.1239549964666366
623530,DIS,1965-07-02,0.1252389997243881
623531,DIS,1965-07-06,0.1265240013599395
623532,DIS,1965-07-07,0.127808004617691
623533,DIS,1965-07-08,0.1303769946098327
623534,DIS,1965-07-09,0.1316619962453842
623535,DIS,1965-07-12,0.1300559937953949
623536,DIS,1965-07-13,0.1316619962453842
623537,DIS,1965-07-14,0.1310199946165084
623538,DIS,1965-07-15,0.1303769946098327
623539,DIS,1965-07-16,0.1303769946098327
623540,DIS,1965-07-19,0.1310199946165084
623541,DIS,1965-07-20,0.1303769946098327
623542,DIS,1965-07-21,0.1290930062532425
623543,DIS,1965-07-22,0.1284510046243667
623544,DIS,1965-07-23,0.1284510046243667
623545,DIS,1965-07-26,0.1287720054388046
623546,DIS,1965-07-27,0.127808004617691
623547,DIS,1965-07-28,0.127808004617691
623548,DIS,1965-07-29,0.1284510046243667
623549,DIS,1965-07-30,0.1316619962453842
623550,DIS,1965-08-02,0.129734992980957
623551,DIS,1965-08-03,0.1329459995031356
623552,DIS,1965-08-04,0.1316619962453842
623553,DIS,1965-08-05,0.1316619962453842
623554,DIS,1965-08-06,0.1310199946165084
623555,DIS,1965-08-09,0.1310199946165084
623556,DIS,1965-08-10,0.1323039978742599
623557,DIS,1965-08-11,0.1310199946165084
623558,DIS,1965-08-12,0.1316619962453842
623559,DIS,1965-08-13,0.1323039978742599
623560,DIS,1965-08-16,0.1332670003175735
623561,DIS,1965-08-17,0.1332670003175735
623562,DIS,1965-08-18,0.1326249986886978
623563,DIS,1965-08-19,0.1323039978742599
623564,DIS,1965-08-20,0.1326249986886978
623565,DIS,1965-08-23,0.1316619962453842
623566,DIS,1965-08-24,0.1310199946165084
623567,DIS,1965-08-25,0.127808004617691
623568,DIS,1965-08-26,0.1284510046243667
623569,DIS,1965-08-27,0.1265240013599395
623570,DIS,1965-08-30,0.1258819997310638
623571,DIS,1965-08-31,0.1258819997310638
623572,DIS,1965-09-01,0.1249179989099502
623573,DIS,1965-09-02,0.125560000538826
623574,DIS,1965-09-03,0.1258819997310638
623575,DIS,1965-09-07,0.1249179989099502
623576,DIS,1965-09-08,0.1252389997243881
623577,DIS,1965-09-09,0.1242759972810745
623578,DIS,1965-09-10,0.1233130022883415
623579,DIS,1965-09-13,0.1258819997310638
623580,DIS,1965-09-14,0.1265240013599395
623581,DIS,1965-09-15,0.1284510046243667
623582,DIS,1965-09-16,0.1265240013599395
623583,DIS,1965-09-17,0.127808004617691
623584,DIS,1965-09-20,0.1290930062532425
623585,DIS,1965-09-21,0.1271660029888153
623586,DIS,1965-09-22,0.1284510046243667
623587,DIS,1965-09-23,0.1271660029888153
623588,DIS,1965-09-24,0.1265240013599395
623589,DIS,1965-09-27,0.1258819997310638
623590,DIS,1965-09-28,0.1258819997310638
623591,DIS,1965-09-29,0.1245969980955123
623592,DIS,1965-09-30,0.1284510046243667
623593,DIS,1965-10-01,0.1284510046243667
623594,DIS,1965-10-04,0.1284510046243667
623595,DIS,1965-10-05,0.1265240013599395
623596,DIS,1965-10-06,0.1252389997243881
623597,DIS,1965-10-07,0.1265240013599395
623598,DIS,1965-10-08,0.127808004617691
623599,DIS,1965-10-11,0.1284510046243667
623600,DIS,1965-10-12,0.1268450021743774
623601,DIS,1965-10-13,0.127808004617691
623602,DIS,1965-10-14,0.1271660029888153
623603,DIS,1965-10-15,0.1316619962453842
623604,DIS,1965-10-18,0.1323039978742599
623605,DIS,1965-10-19,0.1316619962453842
623606,DIS,1965-10-20,0.1310199946165084
623607,DIS,1965-10-21,0.1323039978742599
623608,DIS,1965-10-22,0.1323039978742599
623609,DIS,1965-10-25,0.1374419927597046
623610,DIS,1965-10-26,0.1403319984674453
623611,DIS,1965-10-27,0.1361580044031143
623612,DIS,1965-10-28,0.1355150043964386
623613,DIS,1965-10-29,0.1358360052108764
623614,DIS,1965-11-01,0.1358360052108764
623615,DIS,1965-11-03,0.1355150043964386
623616,DIS,1965-11-04,0.1348730027675628
623617,DIS,1965-11-05,0.1342310011386871
623618,DIS,1965-11-08,0.1335889995098114
623619,DIS,1965-11-09,0.1342310011386871
623620,DIS,1965-11-10,0.1393689960241317
623621,DIS,1965-11-11,0.1451490074396133
623622,DIS,1965-11-12,0.1461119949817657
623623,DIS,1965-11-15,0.1464339941740036
623624,DIS,1965-11-16,0.1412959992885589
623625,DIS,1965-11-17,0.1403319984674453
623626,DIS,1965-11-18,0.1432220041751861
623627,DIS,1965-11-19,0.1416170001029968
623628,DIS,1965-11-22,0.1419380009174347
623629,DIS,1965-11-23,0.1412959992885589
623630,DIS,1965-11-24,0.1403319984674453
623631,DIS,1965-11-26,0.13680000603199
623632,DIS,1965-11-29,0.1342310011386871
623633,DIS,1965-11-30,0.1326249986886978
623634,DIS,1965-12-01,0.1332670003175735
623635,DIS,1965-12-02,0.134552001953125
623636,DIS,1965-12-03,0.13680000603199
623637,DIS,1965-12-06,0.1380839943885803
623638,DIS,1965-12-07,0.1393689960241317
623639,DIS,1965-12-08,0.1412959992885589
623640,DIS,1965-12-09,0.1451490074396133
623641,DIS,1965-12-10,0.1473969966173172
623642,DIS,1965-12-13,0.1496450006961822
623643,DIS,1965-12-14,0.1534979939460754
623644,DIS,1965-12-15,0.1502870023250579
623645,DIS,1965-12-16,0.1493239998817443
623646,DIS,1965-12-17,0.1473969966173172
623647,DIS,1965-12-20,0.1473969966173172
623648,DIS,1965-12-21,0.1490029990673065
623649,DIS,1965-12-22,0.1506080031394958
623650,DIS,1965-12-23,0.1490029990673065
623651,DIS,1965-12-27,0.1490029990673065
623652,DIS,1965-12-28,0.1483599990606308
623653,DIS,1965-12-29,0.1490029990673065
623654,DIS,1965-12-30,0.1534979939460754
623655,DIS,1965-12-31,0.1522140055894851
623656,DIS,1966-01-03,0.1534979939460754
623657,DIS,1966-01-04,0.1534979939460754
623658,DIS,1966-01-05,0.1534979939460754
623659,DIS,1966-01-06,0.1547829955816269
623660,DIS,1966-01-07,0.1534979939460754
623661,DIS,1966-01-10,0.1538189947605133
623662,DIS,1966-01-11,0.1538189947605133
623663,DIS,1966-01-12,0.1522140055894851
623664,DIS,1966-01-13,0.1509290039539337
623665,DIS,1966-01-14,0.1522140055894851
623666,DIS,1966-01-17,0.1541409939527511
623667,DIS,1966-01-18,0.1534979939460754
623668,DIS,1966-01-19,0.1490029990673065
623669,DIS,1966-01-20,0.1496450006961822
623670,DIS,1966-01-21,0.152535006403923
623671,DIS,1966-01-24,0.1547829955816269
623672,DIS,1966-01-25,0.1554249972105026
623673,DIS,1966-01-26,0.1554249972105026
623674,DIS,1966-01-27,0.1541409939527511
623675,DIS,1966-01-28,0.1522140055894851
623676,DIS,1966-01-31,0.1547829955816269
623677,DIS,1966-02-01,0.1509290039539337
623678,DIS,1966-02-02,0.1515720039606094
623679,DIS,1966-02-03,0.1515720039606094
623680,DIS,1966-02-04,0.1518930047750473
623681,DIS,1966-02-07,0.1496450006961822
623682,DIS,1966-02-08,0.1496450006961822
623683,DIS,1966-02-09,0.1531769931316375
623684,DIS,1966-02-10,0.1538189947605133
623685,DIS,1966-02-11,0.1541409939527511
623686,DIS,1966-02-14,0.1541409939527511
623687,DIS,1966-02-15,0.1538189947605133
623688,DIS,1966-02-16,0.1512500047683715
623689,DIS,1966-02-17,0.1490029990673065
623690,DIS,1966-02-18,0.147717997431755
623691,DIS,1966-02-21,0.1480389982461929
623692,DIS,1966-02-23,0.1464339941740036
623693,DIS,1966-02-24,0.1425800025463104
623694,DIS,1966-02-25,0.143543004989624
623695,DIS,1966-02-28,0.1412959992885589
623696,DIS,1966-03-01,0.138726994395256
623697,DIS,1966-03-02,0.1374419927597046
623698,DIS,1966-03-03,0.1364790052175521
623699,DIS,1966-03-04,0.138726994395256
623700,DIS,1966-03-07,0.1361580044031143
623701,DIS,1966-03-08,0.1361580044031143
623702,DIS,1966-03-09,0.1374419927597046
623703,DIS,1966-03-10,0.1364790052175521
623704,DIS,1966-03-11,0.1355150043964386
623705,DIS,1966-03-14,0.1355150043964386
623706,DIS,1966-03-15,0.1348730027675628
623707,DIS,1966-03-16,0.1355150043964386
623708,DIS,1966-03-17,0.1348730027675628
623709,DIS,1966-03-18,0.1412959992885589
623710,DIS,1966-03-21,0.1419380009174347
623711,DIS,1966-03-22,0.1432220041751861
623712,DIS,1966-03-23,0.1419380009174347
623713,DIS,1966-03-24,0.1432220041751861
623714,DIS,1966-03-25,0.1393689960241317
623715,DIS,1966-03-28,0.1348730027675628
623716,DIS,1966-03-29,0.1355150043964386
623717,DIS,1966-03-30,0.1355150043964386
623718,DIS,1966-03-31,0.1361580044031143
623719,DIS,1966-04-01,0.1348730027675628
623720,DIS,1966-04-04,0.1364790052175521
623721,DIS,1966-04-05,0.1400109976530075
623722,DIS,1966-04-06,0.1406529992818832
623723,DIS,1966-04-07,0.1412959992885589
623724,DIS,1966-04-11,0.1419380009174347
623725,DIS,1966-04-12,0.138726994395256
623726,DIS,1966-04-13,0.138726994395256
623727,DIS,1966-04-14,0.1400109976530075
623728,DIS,1966-04-15,0.1490029990673065
623729,DIS,1966-04-18,0.1490029990673065
623730,DIS,1966-04-19,0.1470759958028793
623731,DIS,1966-04-20,0.1457909941673278
623732,DIS,1966-04-21,0.1425800025463104
623733,DIS,1966-04-22,0.1451490074396133
623734,DIS,1966-04-25,0.1425800025463104
623735,DIS,1966-04-26,0.1438650041818618
623736,DIS,1966-04-27,0.1457909941673278
623737,DIS,1966-04-28,0.14546999335289
623738,DIS,1966-04-29,0.1467549949884414
623739,DIS,1966-05-02,0.1464339941740036
623740,DIS,1966-05-03,0.1432220041751861
623741,DIS,1966-05-04,0.1425800025463104
623742,DIS,1966-05-05,0.138726994395256
623743,DIS,1966-05-06,0.138726994395256
623744,DIS,1966-05-09,0.1348730027675628
623745,DIS,1966-05-10,0.1355150043964386
623746,DIS,1966-05-11,0.1348730027675628
623747,DIS,1966-05-12,0.1335889995098114
623748,DIS,1966-05-13,0.1348730027675628
623749,DIS,1966-05-16,0.1335889995098114
623750,DIS,1966-05-17,0.1290930062532425
623751,DIS,1966-05-18,0.1316619962453842
623752,DIS,1966-05-19,0.1316619962453842
623753,DIS,1966-05-20,0.1306979954242706
623754,DIS,1966-05-23,0.1313409954309463
623755,DIS,1966-05-24,0.1329459995031356
623756,DIS,1966-05-25,0.1335889995098114
623757,DIS,1966-05-26,0.1316619962453842
623758,DIS,1966-05-27,0.1329459995031356
623759,DIS,1966-05-31,0.1316619962453842
623760,DIS,1966-06-01,0.1323039978742599
623761,DIS,1966-06-02,0.1316619962453842
623762,DIS,1966-06-03,0.1316619962453842
623763,DIS,1966-06-06,0.1329459995031356
623764,DIS,1966-06-07,0.1323039978742599
623765,DIS,1966-06-08,0.1374419927597046
623766,DIS,1966-06-09,0.138726994395256
623767,DIS,1966-06-10,0.1361580044031143
623768,DIS,1966-06-13,0.1355150043964386
623769,DIS,1966-06-14,0.1364790052175521
623770,DIS,1966-06-15,0.1377629935741424
623771,DIS,1966-06-16,0.1374419927597046
623772,DIS,1966-06-17,0.1400109976530075
623773,DIS,1966-06-20,0.1403319984674453
623774,DIS,1966-06-21,0.1400109976530075
623775,DIS,1966-06-22,0.1393689960241317
623776,DIS,1966-06-23,0.1406529992818832
623777,DIS,1966-06-24,0.138726994395256
623778,DIS,1966-06-27,0.1380839943885803
623779,DIS,1966-06-28,0.13680000603199
623780,DIS,1966-06-29,0.1361580044031143
623781,DIS,1966-06-30,0.13680000603199
623782,DIS,1966-07-01,0.1361580044031143
623783,DIS,1966-07-05,0.1355150043964386
623784,DIS,1966-07-06,0.1361580044031143
623785,DIS,1966-07-07,0.1374419927597046
623786,DIS,1966-07-08,0.1374419927597046
623787,DIS,1966-07-11,0.1374419927597046
623788,DIS,1966-07-12,0.13680000603199
623789,DIS,1966-07-13,0.1351940035820007
623790,DIS,1966-07-14,0.1374419927597046
623791,DIS,1966-07-15,0.13680000603199
623792,DIS,1966-07-18,0.1374419927597046
623793,DIS,1966-07-19,0.1351940035820007
623794,DIS,1966-07-20,0.1348730027675628
623795,DIS,1966-07-21,0.1332670003175735
623796,DIS,1966-07-22,0.1332670003175735
623797,DIS,1966-07-25,0.1310199946165084
623798,DIS,1966-07-26,0.131982997059822
623799,DIS,1966-07-27,0.134552001953125
623800,DIS,1966-07-28,0.1380839943885803
623801,DIS,1966-07-29,0.134552001953125
623802,DIS,1966-08-01,0.1323039978742599
623803,DIS,1966-08-02,0.1316619962453842
623804,DIS,1966-08-03,0.1316619962453842
623805,DIS,1966-08-04,0.1310199946165084
623806,DIS,1966-08-05,0.1300559937953949
623807,DIS,1966-08-08,0.129734992980957
623808,DIS,1966-08-09,0.1290930062532425
623809,DIS,1966-08-10,0.1284510046243667
623810,DIS,1966-08-11,0.127808004617691
623811,DIS,1966-08-12,0.125560000538826
623812,DIS,1966-08-15,0.1271660029888153
623813,DIS,1966-08-16,0.1245969980955123
623814,DIS,1966-08-17,0.1245969980955123
623815,DIS,1966-08-18,0.1229910030961036
623816,DIS,1966-08-19,0.1194590032100677
623817,DIS,1966-08-22,0.1175319999456405
623818,DIS,1966-08-23,0.1156049966812133
623819,DIS,1966-08-24,0.1181740015745163
623820,DIS,1966-08-25,0.1159270033240318
623821,DIS,1966-08-26,0.1117520034313201
623822,DIS,1966-08-29,0.1072560027241706
623823,DIS,1966-08-30,0.1053289994597435
623824,DIS,1966-08-31,0.1111100018024444
623825,DIS,1966-09-01,0.1111100018024444
623826,DIS,1966-09-02,0.1111100018024444
623827,DIS,1966-09-06,0.1114310026168823
623828,DIS,1966-09-07,0.1111100018024444
623829,DIS,1966-09-08,0.1104670017957687
623830,DIS,1966-09-09,0.1117520034313201
623831,DIS,1966-09-12,0.113035999238491
623832,DIS,1966-09-13,0.1178530007600784
623833,DIS,1966-09-14,0.1207429990172386
623834,DIS,1966-09-15,0.119779996573925
623835,DIS,1966-09-16,0.1245969980955123
623836,DIS,1966-09-19,0.1233130022883415
623837,DIS,1966-09-20,0.1226700022816658
623838,DIS,1966-09-21,0.1181740015745163
623839,DIS,1966-09-22,0.118817001581192
623840,DIS,1966-09-23,0.1201009973883628
623841,DIS,1966-09-26,0.1194590032100677
623842,DIS,1966-09-27,0.1181740015745163
623843,DIS,1966-09-28,0.1175319999456405
623844,DIS,1966-09-29,0.1133579984307289
623845,DIS,1966-09-30,0.1156049966812133
623846,DIS,1966-10-03,0.1133579984307289
623847,DIS,1966-10-04,0.1117520034313201
623848,DIS,1966-10-05,0.1117520034313201
623849,DIS,1966-10-06,0.109825000166893
623850,DIS,1966-10-07,0.1053289994597435
623851,DIS,1966-10-10,0.1072560027241706
623852,DIS,1966-10-11,0.1078979969024658
623853,DIS,1966-10-12,0.113035999238491
623854,DIS,1966-10-13,0.1156049966812133
623855,DIS,1966-10-14,0.1143210008740425
623856,DIS,1966-10-17,0.1162479966878891
623857,DIS,1966-10-18,0.1194590032100677
623858,DIS,1966-10-19,0.1207429990172386
623859,DIS,1966-10-20,0.1181740015745163
623860,DIS,1966-10-21,0.1175319999456405
623861,DIS,1966-10-24,0.1213859990239143
623862,DIS,1966-10-25,0.1239549964666366
623863,DIS,1966-10-26,0.1303769946098327
623864,DIS,1966-10-27,0.1348730027675628
623865,DIS,1966-10-28,0.1412959992885589
623866,DIS,1966-10-31,0.138726994395256
623867,DIS,1966-11-01,0.13680000603199
623868,DIS,1966-11-02,0.1412959992885589
623869,DIS,1966-11-03,0.1412959992885589
623870,DIS,1966-11-04,0.1403319984674453
623871,DIS,1966-11-07,0.1371210068464279
623872,DIS,1966-11-09,0.1438650041818618
623873,DIS,1966-11-10,0.1480389982461929
623874,DIS,1966-11-11,0.1583150029182434
623875,DIS,1966-11-14,0.1657010018825531
623876,DIS,1966-11-15,0.1746930032968521
623877,DIS,1966-11-16,0.1689119935035705
623878,DIS,1966-11-17,0.1644169986248016
623879,DIS,1966-11-18,0.1644169986248016
623880,DIS,1966-11-21,0.1631319969892501
623881,DIS,1966-11-22,0.1650590002536773
623882,DIS,1966-11-23,0.168270006775856
623883,DIS,1966-11-25,0.168270006775856
623884,DIS,1966-11-28,0.1644169986248016
623885,DIS,1966-11-29,0.1644169986248016
623886,DIS,1966-11-30,0.1663430035114288
623887,DIS,1966-12-01,0.168270006775856
623888,DIS,1966-12-02,0.1705179959535598
623889,DIS,1966-12-05,0.1759770065546035
623890,DIS,1966-12-06,0.1804729998111724
623891,DIS,1966-12-07,0.1798309981822967
623892,DIS,1966-12-08,0.1788669973611831
623893,DIS,1966-12-09,0.1772619932889938
623894,DIS,1966-12-12,0.1817570030689239
623895,DIS,1966-12-13,0.1759770065546035
623896,DIS,1966-12-14,0.1746930032968521
623897,DIS,1966-12-15,0.1772619932889938
623898,DIS,1966-12-16,0.2013459950685501
623899,DIS,1966-12-19,0.1990980058908462
623900,DIS,1966-12-20,0.1929969936609268
623901,DIS,1966-12-21,0.1990980058908462
623902,DIS,1966-12-22,0.2100169956684112
623903,DIS,1966-12-23,0.2148330062627792
623904,DIS,1966-12-27,0.2090529948472976
623905,DIS,1966-12-28,0.2003829926252365
623906,DIS,1966-12-29,0.2016669958829879
623907,DIS,1966-12-30,0.2035939991474151
623908,DIS,1967-01-03,0.1974930018186569
623909,DIS,1967-01-04,0.1958869993686676
623910,DIS,1967-01-05,0.2074480056762695
623911,DIS,1967-01-06,0.206163004040718
623912,DIS,1967-01-09,0.2068050056695938
623913,DIS,1967-01-10,0.2042360007762909
623914,DIS,1967-01-11,0.2003829926252365
623915,DIS,1967-01-12,0.2080900073051452
623916,DIS,1967-01-13,0.2032729983329773
623917,DIS,1967-01-16,0.2145120054483413
623918,DIS,1967-01-17,0.2157970070838928
623919,DIS,1967-01-18,0.2183659970760345
623920,DIS,1967-01-19,0.228642001748085
623921,DIS,1967-01-20,0.2363490015268325
623922,DIS,1967-01-23,0.2344219982624054
623923,DIS,1967-01-24,0.2337799966335296
623924,DIS,1967-01-25,0.2273570001125335
623925,DIS,1967-01-26,0.2280000001192093
623926,DIS,1967-01-27,0.2267149984836578
623927,DIS,1967-01-30,0.2263939976692199
623928,DIS,1967-01-31,0.2260729968547821
623929,DIS,1967-02-01,0.2228620052337646
623930,DIS,1967-02-02,0.2190079987049102
623931,DIS,1967-02-03,0.219650000333786
623932,DIS,1967-02-06,0.2183659970760345
623933,DIS,1967-02-07,0.2157970070838928
623934,DIS,1967-02-08,0.2138700038194656
623935,DIS,1967-02-09,0.2093739956617355
623936,DIS,1967-02-10,0.2042360007762909
623937,DIS,1967-02-13,0.1984560042619705
623938,DIS,1967-02-14,0.2042360007762909
623939,DIS,1967-02-15,0.2042360007762909
623940,DIS,1967-02-16,0.2080900073051452
623941,DIS,1967-02-17,0.206163004040718
623942,DIS,1967-02-20,0.2048790007829666
623943,DIS,1967-02-21,0.206163004040718
623944,DIS,1967-02-23,0.206163004040718
623945,DIS,1967-02-24,0.2058420032262802
623946,DIS,1967-02-27,0.2055210024118423
623947,DIS,1967-02-28,0.2135490030050277
623948,DIS,1967-03-01,0.2157970070838928
623949,DIS,1967-03-02,0.2151550054550171
623950,DIS,1967-03-03,0.2164389938116073
623951,DIS,1967-03-06,0.2235040068626403
623952,DIS,1967-03-07,0.2260729968547821
623953,DIS,1967-03-08,0.2247879952192306
623954,DIS,1967-03-09,0.2247879952192306
623955,DIS,1967-03-10,0.2273570001125335
623956,DIS,1967-03-13,0.2209350019693374
623957,DIS,1967-03-14,0.2190079987049102
623958,DIS,1967-03-15,0.219650000333786
623959,DIS,1967-03-16,0.2138700038194656
623960,DIS,1967-03-17,0.2125860005617141
623961,DIS,1967-03-20,0.2151550054550171
623962,DIS,1967-03-21,0.2170809954404831
623963,DIS,1967-03-22,0.2157970070838928
623964,DIS,1967-03-23,0.219650000333786
623965,DIS,1967-03-27,0.221898004412651
623966,DIS,1967-03-28,0.2267149984836578
623967,DIS,1967-03-29,0.228642001748085
623968,DIS,1967-03-30,0.2267149984836578
623969,DIS,1967-03-31,0.2260729968547821
623970,DIS,1967-04-03,0.2183659970760345
623971,DIS,1967-04-04,0.2215770035982132
623972,DIS,1967-04-05,0.2215770035982132
623973,DIS,1967-04-06,0.2222190052270889
623974,DIS,1967-04-07,0.219650000333786
623975,DIS,1967-04-10,0.2170809954404831
623976,DIS,1967-04-11,0.2222190052270889
623977,DIS,1967-04-12,0.2190079987049102
623978,DIS,1967-04-13,0.219650000333786
623979,DIS,1967-04-14,0.2215770035982132
623980,DIS,1967-04-17,0.2324949949979782
623981,DIS,1967-04-18,0.2385970056056976
623982,DIS,1967-04-19,0.2350639998912811
623983,DIS,1967-04-20,0.2363490015268325
623984,DIS,1967-04-21,0.2427709996700287
623985,DIS,1967-04-24,0.2402019947767257
623986,DIS,1967-04-25,0.2363490015268325
623987,DIS,1967-04-26,0.23955999314785
623988,DIS,1967-04-27,0.2414869964122772
623989,DIS,1967-04-28,0.2514419853687286
623990,DIS,1967-05-01,0.257542997598648
623991,DIS,1967-05-02,0.2556169927120209
623992,DIS,1967-05-03,0.2559379935264587
623993,DIS,1967-05-04,0.2569009959697723
623994,DIS,1967-05-05,0.2562589943408966
623995,DIS,1967-05-08,0.2472669929265976
623996,DIS,1967-05-09,0.2440560013055801
623997,DIS,1967-05-10,0.23955999314785
623998,DIS,1967-05-11,0.2421289980411529
623999,DIS,1967-05-12,0.2440560013055801
624000,DIS,1967-05-15,0.2418079972267151
624001,DIS,1967-05-16,0.2459830045700073
624002,DIS,1967-05-17,0.2472669929265976
624003,DIS,1967-05-18,0.2511210143566131
624004,DIS,1967-05-19,0.2524049878120422
624005,DIS,1967-05-22,0.2639659941196441
624006,DIS,1967-05-23,0.257542997598648
624007,DIS,1967-05-24,0.2504790127277374
624008,DIS,1967-05-25,0.2504790127277374
624009,DIS,1967-05-26,0.2498359978199005
624010,DIS,1967-05-29,0.246625006198883
624011,DIS,1967-05-31,0.2414869964122772
624012,DIS,1967-06-01,0.2459830045700073
624013,DIS,1967-06-02,0.246625006198883
624014,DIS,1967-06-05,0.2357069998979568
624015,DIS,1967-06-06,0.2402019947767257
624016,DIS,1967-06-07,0.2440560013055801
624017,DIS,1967-06-08,0.2511210143566131
624018,DIS,1967-06-09,0.2511210143566131
624019,DIS,1967-06-12,0.258186012506485
624020,DIS,1967-06-13,0.2536900043487549
624021,DIS,1967-06-14,0.2562589943408966
624022,DIS,1967-06-15,0.2607550024986267
624023,DIS,1967-06-16,0.2556169927120209
624024,DIS,1967-06-19,0.2652499973773956
624025,DIS,1967-06-20,0.2665350139141083
624026,DIS,1967-06-21,0.2671769857406616
624027,DIS,1967-06-22,0.2684620022773742
624028,DIS,1967-06-23,0.2687830030918121
624029,DIS,1967-06-26,0.2658930122852325
624030,DIS,1967-06-27,0.2658930122852325
624031,DIS,1967-06-28,0.2646079957485199
624032,DIS,1967-06-29,0.2610760033130646
624033,DIS,1967-06-30,0.2556169927120209
624034,DIS,1967-07-03,0.2524049878120422
624035,DIS,1967-07-05,0.2504790127277374
624036,DIS,1967-07-06,0.2479099929332733
624037,DIS,1967-07-07,0.2453400045633316
624038,DIS,1967-07-10,0.2453400045633316
624039,DIS,1967-07-11,0.2434139996767044
624040,DIS,1967-07-12,0.2382760047912597
624041,DIS,1967-07-13,0.23955999314785
624042,DIS,1967-07-14,0.237633004784584
624043,DIS,1967-07-17,0.2292840033769607
624044,DIS,1967-07-18,0.2292840033769607
624045,DIS,1967-07-19,0.2299260050058365
624046,DIS,1967-07-20,0.2273570001125335
624047,DIS,1967-07-21,0.2402019947767257
624048,DIS,1967-07-24,0.2292840033769607
624049,DIS,1967-07-25,0.2190079987049102
624050,DIS,1967-07-26,0.2125860005617141
624051,DIS,1967-07-27,0.2087319940328598
624052,DIS,1967-07-28,0.2119430005550384
624053,DIS,1967-07-31,0.2080900073051452
624054,DIS,1967-08-01,0.2228620052337646
624055,DIS,1967-08-02,0.2209350019693374
624056,DIS,1967-08-03,0.2145120054483413
624057,DIS,1967-08-04,0.2157970070838928
624058,DIS,1967-08-07,0.2138700038194656
624059,DIS,1967-08-08,0.2170809954404831
624060,DIS,1967-08-09,0.2193289995193481
624061,DIS,1967-08-10,0.219650000333786
624062,DIS,1967-08-11,0.2135490030050277
624063,DIS,1967-08-14,0.2138700038194656
624064,DIS,1967-08-15,0.2145120054483413
624065,DIS,1967-08-16,0.2145120054483413
624066,DIS,1967-08-17,0.2170809954404831
624067,DIS,1967-08-18,0.2267149984836578
624068,DIS,1967-08-21,0.2235040068626403
624069,DIS,1967-08-22,0.2289630025625229
624070,DIS,1967-08-23,0.2273570001125335
624071,DIS,1967-08-24,0.2357069998979568
624072,DIS,1967-08-25,0.2382760047912597
624073,DIS,1967-08-28,0.23955999314785
624074,DIS,1967-08-29,0.2402019947767257
624075,DIS,1967-08-30,0.2385970056056976
624076,DIS,1967-08-31,0.237633004784584
624077,DIS,1967-09-01,0.2440560013055801
624078,DIS,1967-09-05,0.2437350004911422
624079,DIS,1967-09-06,0.2427709996700287
624080,DIS,1967-09-07,0.23955999314785
624081,DIS,1967-09-08,0.2402019947767257
624082,DIS,1967-09-11,0.2421289980411529
624083,DIS,1967-09-12,0.2414869964122772
624084,DIS,1967-09-13,0.2414869964122772
624085,DIS,1967-09-14,0.2440560013055801
624086,DIS,1967-09-15,0.2607550024986267
624087,DIS,1967-09-18,0.2607550024986267
624088,DIS,1967-09-19,0.2562589943408966
624089,DIS,1967-09-20,0.258186012506485
624090,DIS,1967-09-21,0.258186012506485
624091,DIS,1967-09-22,0.259469985961914
624092,DIS,1967-09-25,0.2607550024986267
624093,DIS,1967-09-26,0.2569009959697723
624094,DIS,1967-09-27,0.2569009959697723
624095,DIS,1967-09-28,0.257542997598648
624096,DIS,1967-09-29,0.2569009959697723
624097,DIS,1967-10-02,0.2549740076065063
624098,DIS,1967-10-03,0.2517629861831665
624099,DIS,1967-10-04,0.2511210143566131
624100,DIS,1967-10-05,0.2482309937477111
624101,DIS,1967-10-06,0.248551994562149
624102,DIS,1967-10-09,0.2504790127277374
624103,DIS,1967-10-10,0.2498359978199005
624104,DIS,1967-10-11,0.2504790127277374
624105,DIS,1967-10-12,0.2549740076065063
624106,DIS,1967-10-13,0.259469985961914
624107,DIS,1967-10-16,0.2697460055351257
624108,DIS,1967-10-17,0.2697460055351257
624109,DIS,1967-10-18,0.2639659941196441
624110,DIS,1967-10-19,0.259469985961914
624111,DIS,1967-10-20,0.2620390057563782
624112,DIS,1967-10-23,0.2620390057563782
624113,DIS,1967-10-24,0.2607550024986267
624114,DIS,1967-10-25,0.2665350139141083
624115,DIS,1967-10-26,0.2703880071640014
624116,DIS,1967-10-27,0.271030992269516
624117,DIS,1967-10-30,0.2787379920482635
624118,DIS,1967-10-31,0.2832329869270324
624119,DIS,1967-11-01,0.2864449918270111
624120,DIS,1967-11-02,0.2877289950847626
624121,DIS,1967-11-03,0.2787379920482635
624122,DIS,1967-11-06,0.2806639969348907
624123,DIS,1967-11-08,0.2829119861125946
624124,DIS,1967-11-09,0.2825909852981567
624125,DIS,1967-11-10,0.2787379920482635
624126,DIS,1967-11-13,0.2646079957485199
624127,DIS,1967-11-14,0.2620390057563782
624128,DIS,1967-11-15,0.2697460055351257
624129,DIS,1967-11-16,0.2774530053138733
624130,DIS,1967-11-17,0.2851600050926208
624131,DIS,1967-11-20,0.2736000120639801
624132,DIS,1967-11-21,0.278095006942749
624133,DIS,1967-11-22,0.2890140116214752
624134,DIS,1967-11-24,0.2858020067214966
624135,DIS,1967-11-27,0.2851600050926208
624136,DIS,1967-11-28,0.3031429946422577
624137,DIS,1967-11-29,0.3185569941997528
624138,DIS,1967-11-30,0.3179149925708771
624139,DIS,1967-12-01,0.3211260139942169
624140,DIS,1967-12-04,0.3224110007286072
624141,DIS,1967-12-05,0.3147040009498596
624142,DIS,1967-12-06,0.3095659911632538
624143,DIS,1967-12-07,0.3018589913845062
624144,DIS,1967-12-08,0.3037849962711334
624145,DIS,1967-12-11,0.2992900013923645
624146,DIS,1967-12-12,0.2992900013923645
624147,DIS,1967-12-13,0.2986469864845276
624148,DIS,1967-12-14,0.2960779964923858
624149,DIS,1967-12-15,0.2980050146579742
624150,DIS,1967-12-18,0.2967210114002228
624151,DIS,1967-12-19,0.2973630130290985
624152,DIS,1967-12-20,0.2941519916057586
624153,DIS,1967-12-21,0.2877289950847626
624154,DIS,1967-12-22,0.2877289950847626
624155,DIS,1967-12-26,0.2883709967136383
624156,DIS,1967-12-27,0.2915830016136169
624157,DIS,1967-12-28,0.2877289950847626
624158,DIS,1967-12-29,0.2838760018348694
624159,DIS,1968-01-02,0.280021995306015
624160,DIS,1968-01-03,0.2825909852981567
624161,DIS,1968-01-04,0.2825909852981567
624162,DIS,1968-01-05,0.2851600050926208
624163,DIS,1968-01-08,0.2902980148792267
624164,DIS,1968-01-09,0.2870869934558868
624165,DIS,1968-01-10,0.2819490134716034
624166,DIS,1968-01-11,0.2768110036849975
624167,DIS,1968-01-12,0.2774530053138733
624168,DIS,1968-01-15,0.2902980148792267
624169,DIS,1968-01-16,0.2922250032424927
624170,DIS,1968-01-17,0.3005740046501159
624171,DIS,1968-01-18,0.306997001171112
624172,DIS,1968-01-19,0.3057120144367218
624173,DIS,1968-01-22,0.3018589913845062
624174,DIS,1968-01-23,0.2999320030212402
624175,DIS,1968-01-24,0.2967210114002228
624176,DIS,1968-01-25,0.3005740046501159
624177,DIS,1968-01-26,0.2992900013923645
624178,DIS,1968-01-29,0.2960779964923858
624179,DIS,1968-01-30,0.2954359948635101
624180,DIS,1968-01-31,0.2915830016136169
624181,DIS,1968-02-01,0.2967210114002228
624182,DIS,1968-02-02,0.2922250032424927
624183,DIS,1968-02-05,0.2851600050926208
624184,DIS,1968-02-06,0.2845180034637451
624185,DIS,1968-02-07,0.2915830016136169
624186,DIS,1968-02-08,0.2806639969348907
624187,DIS,1968-02-09,0.2697460055351257
624188,DIS,1968-02-13,0.2620390057563782
624189,DIS,1968-02-14,0.2633239924907684
624190,DIS,1968-02-15,0.2646079957485199
624191,DIS,1968-02-16,0.2684620022773742
624192,DIS,1968-02-19,0.2613970041275024
624193,DIS,1968-02-20,0.2671769857406616
624194,DIS,1968-02-21,0.2678189873695373
624195,DIS,1968-02-23,0.2530480027198791
624196,DIS,1968-02-26,0.246625006198883
624197,DIS,1968-02-27,0.2459830045700073
624198,DIS,1968-02-28,0.2446980029344558
624199,DIS,1968-02-29,0.2402019947767257
624200,DIS,1968-03-01,0.2363490015268325
624201,DIS,1968-03-04,0.2183659970760345
624202,DIS,1968-03-05,0.2209350019693374
624203,DIS,1968-03-06,0.2267149984836578
624204,DIS,1968-03-07,0.2312110066413879
624205,DIS,1968-03-08,0.2408449947834015
624206,DIS,1968-03-11,0.248551994562149
624207,DIS,1968-03-12,0.2427709996700287
624208,DIS,1968-03-13,0.237633004784584
624209,DIS,1968-03-14,0.2299260050058365
624210,DIS,1968-03-15,0.228642001748085
624211,DIS,1968-03-18,0.2389180064201355
624212,DIS,1968-03-19,0.2350639998912811
624213,DIS,1968-03-20,0.2363490015268325
624214,DIS,1968-03-21,0.2331379950046539
624215,DIS,1968-03-22,0.219650000333786
624216,DIS,1968-03-25,0.2202930003404617
624217,DIS,1968-03-26,0.2183659970760345
624218,DIS,1968-03-27,0.2170809954404831
624219,DIS,1968-03-28,0.2183659970760345
624220,DIS,1968-03-29,0.2151550054550171
624221,DIS,1968-04-01,0.2190079987049102
624222,DIS,1968-04-02,0.2312110066413879
624223,DIS,1968-04-03,0.2453400045633316
624224,DIS,1968-04-04,0.2530480027198791
624225,DIS,1968-04-05,0.2530480027198791
624226,DIS,1968-04-08,0.2562589943408966
624227,DIS,1968-04-10,0.258186012506485
624228,DIS,1968-04-11,0.2613970041275024
624229,DIS,1968-04-15,0.2697460055351257
624230,DIS,1968-04-16,0.26910400390625
624231,DIS,1968-04-17,0.2716729938983917
624232,DIS,1968-04-18,0.2716729938983917
624233,DIS,1968-04-19,0.2697460055351257
624234,DIS,1968-04-22,0.258186012506485
624235,DIS,1968-04-23,0.2671769857406616
624236,DIS,1968-04-24,0.2787379920482635
624237,DIS,1968-04-25,0.2819490134716034
624238,DIS,1968-04-26,0.2748839855194092
624239,DIS,1968-04-29,0.2877289950847626
624240,DIS,1968-04-30,0.2825909852981567
624241,DIS,1968-05-01,0.2838760018348694
624242,DIS,1968-05-02,0.2967210114002228
624243,DIS,1968-05-03,0.2954359948635101
624244,DIS,1968-05-06,0.2928670048713684
624245,DIS,1968-05-07,0.2954359948635101
624246,DIS,1968-05-08,0.2941519916057586
624247,DIS,1968-05-09,0.2941519916057586
624248,DIS,1968-05-10,0.2941519916057586
624249,DIS,1968-05-13,0.3012160062789917
624250,DIS,1968-05-14,0.2992900013923645
624251,DIS,1968-05-15,0.2992900013923645
624252,DIS,1968-05-16,0.2980050146579742
624253,DIS,1968-05-17,0.2999320030212402
624254,DIS,1968-05-20,0.2980050146579742
624255,DIS,1968-05-21,0.2960779964923858
624256,DIS,1968-05-22,0.2999320030212402
624257,DIS,1968-05-23,0.3005740046501159
624258,DIS,1968-05-24,0.2999320030212402
624259,DIS,1968-05-27,0.3082810044288635
624260,DIS,1968-05-28,0.3172729909420013
624261,DIS,1968-05-29,0.3269070088863373
624262,DIS,1968-05-31,0.336540013551712
624263,DIS,1968-06-03,0.3455320000648498
624264,DIS,1968-06-04,0.349384993314743
624265,DIS,1968-06-05,0.3391090035438537
624266,DIS,1968-06-06,0.3442470133304596
624267,DIS,1968-06-07,0.3429630100727081
624268,DIS,1968-06-10,0.3416779935359955
624269,DIS,1968-06-11,0.3481009900569916
624270,DIS,1968-06-13,0.3506700098514557
624271,DIS,1968-06-14,0.3513120114803314
624272,DIS,1968-06-17,0.3481009900569916
624273,DIS,1968-06-18,0.3468160033226013
624274,DIS,1968-06-20,0.3545230031013489
624275,DIS,1968-06-21,0.3506700098514557
624276,DIS,1968-06-24,0.3455320000648498
624277,DIS,1968-06-25,0.3416779935359955
624278,DIS,1968-06-27,0.3416779935359955
624279,DIS,1968-06-28,0.3236950039863586
624280,DIS,1968-07-01,0.3159880042076111
624281,DIS,1968-07-02,0.3211260139942169
624282,DIS,1968-07-03,0.3326869904994964
624283,DIS,1968-07-08,0.3371829986572265
624284,DIS,1968-07-09,0.3416779935359955
624285,DIS,1968-07-11,0.3378250002861023
624286,DIS,1968-07-12,0.3391090035438537
624287,DIS,1968-07-15,0.3436050117015838
624288,DIS,1968-07-16,0.3436050117015838
624289,DIS,1968-07-18,0.3429630100727081
624290,DIS,1968-07-19,0.3391090035438537
624291,DIS,1968-07-22,0.3339709937572479
624292,DIS,1968-07-23,0.3320449888706207
624293,DIS,1968-07-25,0.336540013551712
624294,DIS,1968-07-26,0.3339709937572479
624295,DIS,1968-07-29,0.3185569941997528
624296,DIS,1968-07-30,0.3236950039863586
624297,DIS,1968-08-01,0.3288330137729645
624298,DIS,1968-08-02,0.336540013551712
624299,DIS,1968-08-05,0.3442470133304596
624300,DIS,1968-08-06,0.349384993314743
624301,DIS,1968-08-08,0.3442470133304596
624302,DIS,1968-08-09,0.3416779935359955
624303,DIS,1968-08-12,0.349384993314743
624304,DIS,1968-08-13,0.3570919930934906
624305,DIS,1968-08-15,0.3737910091876983
624306,DIS,1968-08-16,0.3763599991798401
624307,DIS,1968-08-19,0.3725070059299469
624308,DIS,1968-08-20,0.3673680126667022
624309,DIS,1968-08-22,0.3603039979934692
624310,DIS,1968-08-23,0.3622300028800964
624311,DIS,1968-08-26,0.3570919930934906
624312,DIS,1968-08-27,0.3570919930934906
624313,DIS,1968-08-29,0.3712219893932342
624314,DIS,1968-08-30,0.3686529994010925
624315,DIS,1968-09-03,0.3737910091876983
624316,DIS,1968-09-04,0.3795709908008575
624317,DIS,1968-09-05,0.3904899954795837
624318,DIS,1968-09-06,0.3943429887294769
624319,DIS,1968-09-09,0.3956280052661896
624320,DIS,1968-09-10,0.3917739987373352
624321,DIS,1968-09-12,0.3917739987373352
624322,DIS,1968-09-13,0.3943429887294769
624323,DIS,1968-09-16,0.3994809985160827
624324,DIS,1968-09-17,0.4059039950370788
624325,DIS,1968-09-19,0.4168219864368438
624326,DIS,1968-09-20,0.4110420048236847
624327,DIS,1968-09-23,0.3956280052661896
624328,DIS,1968-09-24,0.3911319971084595
624329,DIS,1968-09-26,0.3859939873218536
624330,DIS,1968-09-27,0.3840669989585876
624331,DIS,1968-09-30,0.3802140057086944
624332,DIS,1968-10-01,0.3853519856929779
624333,DIS,1968-10-03,0.3904899954795837
624334,DIS,1968-10-04,0.3814980089664459
624335,DIS,1968-10-07,0.3789289891719818
624336,DIS,1968-10-08,0.3789289891719818
624337,DIS,1968-10-10,0.3814980089664459
624338,DIS,1968-10-11,0.3827829957008362
624339,DIS,1968-10-14,0.3827829957008362
624340,DIS,1968-10-15,0.3943429887294769
624341,DIS,1968-10-17,0.4046190083026886
624342,DIS,1968-10-18,0.4110420048236847
624343,DIS,1968-10-21,0.400765985250473
624344,DIS,1968-10-22,0.4033350050449371
624345,DIS,1968-10-24,0.396912008523941
624346,DIS,1968-10-25,0.4033350050449371
624347,DIS,1968-10-28,0.4020499885082245
624348,DIS,1968-10-29,0.400765985250473
624349,DIS,1968-10-31,0.3904899954795837
624350,DIS,1968-11-01,0.3904899954795837
624351,DIS,1968-11-04,0.400765985250473
624352,DIS,1968-11-06,0.3956280052661896
624353,DIS,1968-11-07,0.3943429887294769
624354,DIS,1968-11-08,0.3956280052661896
624355,DIS,1968-11-12,0.4001230001449585
624356,DIS,1968-11-13,0.4033350050449371
624357,DIS,1968-11-14,0.4084730148315429
624358,DIS,1968-11-15,0.400765985250473
624359,DIS,1968-11-18,0.4084730148315429
624360,DIS,1968-11-19,0.4059039950370788
624361,DIS,1968-11-21,0.4123260080814361
624362,DIS,1968-11-22,0.409756988286972
624363,DIS,1968-11-25,0.4110420048236847
624364,DIS,1968-11-26,0.409756988286972
624365,DIS,1968-11-27,0.4059039950370788
624366,DIS,1968-11-29,0.4084730148315429
624367,DIS,1968-12-02,0.4187490046024322
624368,DIS,1968-12-03,0.4315940141677856
624369,DIS,1968-12-05,0.4290249943733215
624370,DIS,1968-12-06,0.4277400076389313
624371,DIS,1968-12-09,0.4290249943733215
624372,DIS,1968-12-10,0.4290249943733215
624373,DIS,1968-12-12,0.4444389939308166
624374,DIS,1968-12-13,0.4675599932670593
624375,DIS,1968-12-16,0.4759089946746826
624376,DIS,1968-12-17,0.4739820063114166
624377,DIS,1968-12-19,0.4701290130615234
624378,DIS,1968-12-20,0.4585680067539215
624379,DIS,1968-12-23,0.4418700039386749
624380,DIS,1968-12-24,0.4431540071964264
624381,DIS,1968-12-26,0.4380159974098205
624382,DIS,1968-12-27,0.4418700039386749
624383,DIS,1968-12-30,0.4341630041599273
624384,DIS,1968-12-31,0.4367319941520691
624385,DIS,1969-01-02,0.4264560043811798
624386,DIS,1969-01-03,0.4264560043811798
624387,DIS,1969-01-06,0.4110420048236847
624388,DIS,1969-01-07,0.396912008523941
624389,DIS,1969-01-08,0.4059039950370788
624390,DIS,1969-01-09,0.4084730148315429
624391,DIS,1969-01-10,0.4046190083026886
624392,DIS,1969-01-13,0.3956280052661896
624393,DIS,1969-01-14,0.3981969952583313
624394,DIS,1969-01-15,0.4084730148315429
624395,DIS,1969-01-16,0.409756988286972
624396,DIS,1969-01-17,0.409756988286972
624397,DIS,1969-01-20,0.4071879982948303
624398,DIS,1969-01-21,0.4103989899158478
624399,DIS,1969-01-22,0.4046190083026886
624400,DIS,1969-01-23,0.4341630041599273
624401,DIS,1969-01-24,0.4354470074176788
624402,DIS,1969-01-27,0.4238870143890381
624403,DIS,1969-01-28,0.4380159974098205
624404,DIS,1969-01-29,0.4354470074176788
624405,DIS,1969-01-30,0.4264560043811798
624406,DIS,1969-01-31,0.430308997631073
624407,DIS,1969-02-03,0.4315940141677856
624408,DIS,1969-02-04,0.4290249943733215
624409,DIS,1969-02-05,0.430308997631073
624410,DIS,1969-02-06,0.4277400076389313
624411,DIS,1969-02-07,0.4290249943733215
624412,DIS,1969-02-11,0.4277400076389313
624413,DIS,1969-02-12,0.4238870143890381
624414,DIS,1969-02-13,0.4161800146102905
624415,DIS,1969-02-14,0.4161800146102905
624416,DIS,1969-02-17,0.4161800146102905
624417,DIS,1969-02-18,0.4046190083026886
624418,DIS,1969-02-19,0.396912008523941
624419,DIS,1969-02-20,0.3904899954795837
624420,DIS,1969-02-24,0.3776449859142303
624421,DIS,1969-02-25,0.3808560073375702
624422,DIS,1969-02-26,0.3853519856929779
624423,DIS,1969-02-27,0.3853519856929779
624424,DIS,1969-02-28,0.3847090005874634
624425,DIS,1969-03-03,0.3802140057086944
624426,DIS,1969-03-04,0.3853519856929779
624427,DIS,1969-03-05,0.3853519856929779
624428,DIS,1969-03-06,0.3872779905796051
624429,DIS,1969-03-07,0.3872779905796051
624430,DIS,1969-03-10,0.3859939873218536
624431,DIS,1969-03-11,0.3853519856929779
624432,DIS,1969-03-12,0.3834249973297119
624433,DIS,1969-03-13,0.3725070059299469
624434,DIS,1969-03-14,0.3712219893932342
624435,DIS,1969-03-17,0.3673680126667022
624436,DIS,1969-03-18,0.3647989928722381
624437,DIS,1969-03-19,0.3673680126667022
624438,DIS,1969-03-20,0.3712219893932342
624439,DIS,1969-03-21,0.3750759959220886
624440,DIS,1969-03-24,0.3827829957008362
624441,DIS,1969-03-25,0.3853519856929779
624442,DIS,1969-03-26,0.3930589854717254
624443,DIS,1969-03-27,0.4071879982948303
624444,DIS,1969-03-28,0.4084730148315429
624445,DIS,1969-04-01,0.4046190083026886
624446,DIS,1969-04-02,0.3962700068950653
624447,DIS,1969-04-03,0.3930589854717254
624448,DIS,1969-04-07,0.396912008523941
624449,DIS,1969-04-08,0.4020499885082245
624450,DIS,1969-04-09,0.4110420048236847
624451,DIS,1969-04-10,0.4226019978523254
624452,DIS,1969-04-11,0.4251709878444671
624453,DIS,1969-04-14,0.4315940141677856
624454,DIS,1969-04-15,0.4335210025310516
624455,DIS,1969-04-16,0.4264560043811798
624456,DIS,1969-04-17,0.4277400076389313
624457,DIS,1969-04-18,0.4328779876232147
624458,DIS,1969-04-21,0.4290249943733215
624459,DIS,1969-04-22,0.4264560043811798
624460,DIS,1969-04-23,0.4238870143890381
624461,DIS,1969-04-24,0.421317994594574
624462,DIS,1969-04-25,0.4245289862155914
624463,DIS,1969-04-28,0.4084730148315429
624464,DIS,1969-04-29,0.4148949980735779
624465,DIS,1969-04-30,0.4251709878444671
624466,DIS,1969-05-01,0.4290249943733215
624467,DIS,1969-05-02,0.4290249943733215
624468,DIS,1969-05-05,0.4277400076389313
624469,DIS,1969-05-06,0.4238870143890381
624470,DIS,1969-05-07,0.4258129894733429
624471,DIS,1969-05-08,0.4232439994812011
624472,DIS,1969-05-09,0.4168219864368438
624473,DIS,1969-05-12,0.4091149866580963
624474,DIS,1969-05-13,0.4103989899158478
624475,DIS,1969-05-14,0.4136109948158264
624476,DIS,1969-05-15,0.4110420048236847
624477,DIS,1969-05-16,0.4123260080814361
624478,DIS,1969-05-19,0.4123260080814361
624479,DIS,1969-05-20,0.4110420048236847
624480,DIS,1969-05-21,0.4174639880657196
624481,DIS,1969-05-22,0.4226019978523254
624482,DIS,1969-05-23,0.421317994594574
624483,DIS,1969-05-26,0.4161800146102905
624484,DIS,1969-05-27,0.409756988286972
624485,DIS,1969-05-28,0.4046190083026886
624486,DIS,1969-05-29,0.4123260080814361
624487,DIS,1969-06-02,0.4071879982948303
624488,DIS,1969-06-03,0.4059039950370788
624489,DIS,1969-06-04,0.3943429887294769
624490,DIS,1969-06-05,0.4059039950370788
624491,DIS,1969-06-06,0.3981969952583313
624492,DIS,1969-06-09,0.3956280052661896
624493,DIS,1969-06-10,0.396912008523941
624494,DIS,1969-06-11,0.3943429887294769
624495,DIS,1969-06-12,0.3904899954795837
624496,DIS,1969-06-13,0.3930589854717254
624497,DIS,1969-06-16,0.3853519856929779
624498,DIS,1969-06-17,0.3859939873218536
624499,DIS,1969-06-18,0.3866359889507293
624500,DIS,1969-06-19,0.387921005487442
624501,DIS,1969-06-20,0.3853519856929779
624502,DIS,1969-06-23,0.3750759959220886
624503,DIS,1969-06-24,0.3814980089664459
624504,DIS,1969-06-25,0.3802140057086944
624505,DIS,1969-06-26,0.3763599991798401
624506,DIS,1969-06-27,0.3814980089664459
624507,DIS,1969-06-30,0.3853519856929779
624508,DIS,1969-07-01,0.400765985250473
624509,DIS,1969-07-02,0.3943429887294769
624510,DIS,1969-07-03,0.400765985250473
624511,DIS,1969-07-07,0.4033350050449371
624512,DIS,1969-07-08,0.4059039950370788
624513,DIS,1969-07-09,0.400765985250473
624514,DIS,1969-07-10,0.3911319971084595
624515,DIS,1969-07-11,0.3866359889507293
624516,DIS,1969-07-14,0.3859939873218536
624517,DIS,1969-07-15,0.3782869875431061
624518,DIS,1969-07-16,0.3802140057086944
624519,DIS,1969-07-17,0.3853519856929779
624520,DIS,1969-07-18,0.3885630071163177
624521,DIS,1969-07-22,0.3840669989585876
624522,DIS,1969-07-23,0.3840669989585876
624523,DIS,1969-07-24,0.3892050087451935
624524,DIS,1969-07-25,0.3917739987373352
624525,DIS,1969-07-28,0.3725070059299469
624526,DIS,1969-07-29,0.3757179975509643
624527,DIS,1969-07-30,0.3814980089664459
624528,DIS,1969-07-31,0.3892050087451935
624529,DIS,1969-08-01,0.4084730148315429
624530,DIS,1969-08-04,0.4033350050449371
624531,DIS,1969-08-05,0.4251709878444671
624532,DIS,1969-08-06,0.421317994594574
624533,DIS,1969-08-07,0.4161800146102905
624534,DIS,1969-08-08,0.4116840064525604
624535,DIS,1969-08-11,0.4059039950370788
624536,DIS,1969-08-12,0.4136109948158264
624537,DIS,1969-08-13,0.4161800146102905
624538,DIS,1969-08-14,0.4123260080814361
624539,DIS,1969-08-15,0.4258129894733429
624540,DIS,1969-08-18,0.4360899925231933
624541,DIS,1969-08-19,0.4470080137252807
624542,DIS,1969-08-20,0.4437969923019409
624543,DIS,1969-08-21,0.4425120055675506
624544,DIS,1969-08-22,0.4431540071964264
624545,DIS,1969-08-25,0.432235985994339
624546,DIS,1969-08-26,0.430308997631073
624547,DIS,1969-08-27,0.4315940141677856
624548,DIS,1969-08-28,0.4341630041599273
624549,DIS,1969-08-29,0.4341630041599273
624550,DIS,1969-09-02,0.4341630041599273
624551,DIS,1969-09-03,0.4341630041599273
624552,DIS,1969-09-04,0.4341630041599273
624553,DIS,1969-09-05,0.4367319941520691
624554,DIS,1969-09-08,0.432235985994339
624555,DIS,1969-09-09,0.4418700039386749
624556,DIS,1969-09-10,0.4418700039386749
624557,DIS,1969-09-11,0.4418700039386749
624558,DIS,1969-09-12,0.4418700039386749
624559,DIS,1969-09-15,0.4752669930458069
624560,DIS,1969-09-16,0.4868269860744476
624561,DIS,1969-09-17,0.4958190023899078
624562,DIS,1969-09-18,0.4829739928245544
624563,DIS,1969-09-19,0.477836012840271
624564,DIS,1969-09-22,0.4771940112113952
624565,DIS,1969-09-23,0.4855430126190185
624566,DIS,1969-09-24,0.503525972366333
624567,DIS,1969-09-25,0.4990299940109253
624568,DIS,1969-09-26,0.4791199862957001
624569,DIS,1969-09-29,0.4816890060901642
624570,DIS,1969-09-30,0.4932500123977661
624571,DIS,1969-10-01,0.4675599932670593
624572,DIS,1969-10-02,0.4855430126190185
624573,DIS,1969-10-03,0.4746249914169311
624574,DIS,1969-10-06,0.4836159944534302
624575,DIS,1969-10-07,0.477836012840271
624576,DIS,1969-10-08,0.4765509963035583
624577,DIS,1969-10-09,0.4829739928245544
624578,DIS,1969-10-10,0.4945349991321563
624579,DIS,1969-10-13,0.5343539714813232
624580,DIS,1969-10-14,0.522150993347168
624581,DIS,1969-10-15,0.5292159914970398
624582,DIS,1969-10-16,0.5305010080337524
624583,DIS,1969-10-17,0.5240780115127563
624584,DIS,1969-10-20,0.5266469717025757
624585,DIS,1969-10-21,0.5536220073699951
624586,DIS,1969-10-22,0.5574749708175659
624587,DIS,1969-10-23,0.5523369908332825
624588,DIS,1969-10-24,0.551052987575531
624589,DIS,1969-10-27,0.5574749708175659
624590,DIS,1969-10-28,0.5812389850616455
624591,DIS,1969-10-29,0.5671089887619019
624592,DIS,1969-10-30,0.5780270099639893
624593,DIS,1969-10-31,0.5780270099639893
624594,DIS,1969-11-03,0.5741739869117737
624595,DIS,1969-11-04,0.5805960297584534
624596,DIS,1969-11-05,0.6024330258369446
624597,DIS,1969-11-06,0.5998640060424805
624598,DIS,1969-11-07,0.603717029094696
624599,DIS,1969-11-10,0.6217010021209717
624600,DIS,1969-11-11,0.6178470253944397
624601,DIS,1969-11-12,0.5972949862480164
624602,DIS,1969-11-13,0.5934410095214844
624603,DIS,1969-11-14,0.5979369878768921
624604,DIS,1969-11-17,0.5934410095214844
624605,DIS,1969-11-18,0.6011480093002319
624606,DIS,1969-11-19,0.6088550090789795
624607,DIS,1969-11-20,0.5972949862480164
624608,DIS,1969-11-21,0.5934410095214844
624609,DIS,1969-11-24,0.5883030295372009
624610,DIS,1969-11-25,0.6165630221366882
624611,DIS,1969-11-26,0.6383990049362183
624612,DIS,1969-11-28,0.6371150016784668
624613,DIS,1969-12-01,0.6165630221366882
624614,DIS,1969-12-02,0.6139929890632629
624615,DIS,1969-12-03,0.620415985584259
624616,DIS,1969-12-04,0.6409680247306824
624617,DIS,1969-12-05,0.6319770216941833
624618,DIS,1969-12-08,0.620415985584259
624619,DIS,1969-12-09,0.6152780055999756
624620,DIS,1969-12-10,0.6345459818840027
624621,DIS,1969-12-11,0.6255540251731873
624622,DIS,1969-12-12,0.6422529816627502
624623,DIS,1969-12-15,0.6319770216941833
624624,DIS,1969-12-16,0.6319770216941833
624625,DIS,1969-12-17,0.6358299851417542
624626,DIS,1969-12-18,0.6576669812202454
624627,DIS,1969-12-19,0.6756500005722046
624628,DIS,1969-12-22,0.6653739809989929
624629,DIS,1969-12-23,0.6409680247306824
624630,DIS,1969-12-24,0.6306920051574707
624631,DIS,1969-12-26,0.6499599814414978
624632,DIS,1969-12-29,0.6576669812202454
624633,DIS,1969-12-30,0.6743649840354919
624634,DIS,1969-12-31,0.6884949803352356
624635,DIS,1970-01-02,0.6833570003509521
624636,DIS,1970-01-05,0.6628050208091736
624637,DIS,1970-01-06,0.6499599814414978
624638,DIS,1970-01-07,0.6666579842567444
624639,DIS,1970-01-08,0.6833570003509521
624640,DIS,1970-01-09,0.6974859833717346
624641,DIS,1970-01-12,0.7141849994659424
624642,DIS,1970-01-13,0.7450129985809326
624643,DIS,1970-01-14,0.782263994216919
624644,DIS,1970-01-15,0.7604269981384277
624645,DIS,1970-01-16,0.7501509785652161
624646,DIS,1970-01-19,0.7334520220756531
624647,DIS,1970-01-20,0.7514359951019287
624648,DIS,1970-01-21,0.7475820183753967
624649,DIS,1970-01-22,0.7321680188179016
624650,DIS,1970-01-23,0.7398750185966492
624651,DIS,1970-01-26,0.7777680158615112
624652,DIS,1970-01-27,0.7655649781227112
624653,DIS,1970-01-28,0.7642809748649597
624654,DIS,1970-01-29,0.734736979007721
624655,DIS,1970-01-30,0.7283139824867249
624656,DIS,1970-02-02,0.7360209822654724
624657,DIS,1970-02-03,0.7360209822654724
624658,DIS,1970-02-04,0.7462980151176453
624659,DIS,1970-02-05,0.7385900020599365
624660,DIS,1970-02-06,0.7591429948806763
624661,DIS,1970-02-09,0.7713450193405151
624662,DIS,1970-02-10,0.7655649781227112
624663,DIS,1970-02-11,0.7976779937744141
624664,DIS,1970-02-12,0.7758409976959229
624665,DIS,1970-02-13,0.7809789776802063
624666,DIS,1970-02-16,0.778410017490387
624667,DIS,1970-02-17,0.7899709939956665
624668,DIS,1970-02-18,0.804099977016449
624669,DIS,1970-02-19,0.7983199954032898
624670,DIS,1970-02-20,0.7867590188980103
624671,DIS,1970-02-24,0.7732719779014587
624672,DIS,1970-02-25,0.7809789776802063
624673,DIS,1970-02-26,0.7707030177116394
624674,DIS,1970-02-27,0.7584999799728394
624675,DIS,1970-03-02,0.7424439787864685
624676,DIS,1970-03-03,0.7295989990234375
624677,DIS,1970-03-04,0.7039089798927307
624678,DIS,1970-03-05,0.7103310227394104
624679,DIS,1970-03-06,0.7026240229606628
624680,DIS,1970-03-09,0.6782190203666687
624681,DIS,1970-03-10,0.6717960238456726
624682,DIS,1970-03-11,0.6884949803352356
624683,DIS,1970-03-12,0.7026240229606628
624684,DIS,1970-03-13,0.699413001537323
624685,DIS,1970-03-16,0.6872100234031677
624686,DIS,1970-03-17,0.7045509815216064
624687,DIS,1970-03-18,0.7276719808578491
624688,DIS,1970-03-19,0.7231760025024414
624689,DIS,1970-03-20,0.7173960208892822
624690,DIS,1970-03-23,0.7148270010948181
624691,DIS,1970-03-24,0.7270299792289734
624692,DIS,1970-03-25,0.7501509785652161
624693,DIS,1970-03-26,0.7527199983596802
624694,DIS,1970-03-30,0.7629960179328918
624695,DIS,1970-03-31,0.7578579783439636
624696,DIS,1970-04-01,0.7758409976959229
624697,DIS,1970-04-02,0.772629976272583
624698,DIS,1970-04-03,0.7809789776802063
624699,DIS,1970-04-06,0.7565739750862122
624700,DIS,1970-04-07,0.7321680188179016
624701,DIS,1970-04-08,0.7238190174102783
624702,DIS,1970-04-09,0.7167540192604065
624703,DIS,1970-04-10,0.7084050178527832
624704,DIS,1970-04-13,0.6929910182952881
624705,DIS,1970-04-14,0.6968439817428589
624706,DIS,1970-04-15,0.6987709999084473
624707,DIS,1970-04-16,0.6910640001296997
624708,DIS,1970-04-17,0.6801459789276123
624709,DIS,1970-04-20,0.6872100234031677
624710,DIS,1970-04-21,0.6750069856643677
624711,DIS,1970-04-22,0.6660159826278687
624712,DIS,1970-04-23,0.655098021030426
624713,DIS,1970-04-24,0.6345459818840027
624714,DIS,1970-04-27,0.6043599843978882
624715,DIS,1970-04-28,0.6159200072288513
624716,DIS,1970-04-29,0.667943000793457
624717,DIS,1970-04-30,0.6628050208091736
624718,DIS,1970-05-01,0.6583089828491211
624719,DIS,1970-05-04,0.6120669841766357
624720,DIS,1970-05-05,0.5857340097427368
624721,DIS,1970-05-06,0.6249120235443115
624722,DIS,1970-05-07,0.6345459818840027
624723,DIS,1970-05-08,0.6255540251731873
624724,DIS,1970-05-11,0.6133509874343872
624725,DIS,1970-05-12,0.6114240288734436
624726,DIS,1970-05-13,0.607571005821228
624727,DIS,1970-05-14,0.6242700219154358
624728,DIS,1970-05-15,0.6448220014572144
624729,DIS,1970-05-18,0.6358299851417542
624730,DIS,1970-05-19,0.6114240288734436
624731,DIS,1970-05-20,0.5985789895057678
624732,DIS,1970-05-21,0.5805960297584534
624733,DIS,1970-05-22,0.5574749708175659
624734,DIS,1970-05-25,0.5247200131416321
624735,DIS,1970-05-26,0.5022420287132263
624736,DIS,1970-05-27,0.5446299910545349
624737,DIS,1970-05-28,0.5805960297584534
624738,DIS,1970-05-29,0.5960100293159485
624739,DIS,1970-06-01,0.6217010021209717
624740,DIS,1970-06-02,0.6184890270233154
624741,DIS,1970-06-03,0.6255540251731873
624742,DIS,1970-06-04,0.5966529846191406
624743,DIS,1970-06-05,0.607571005821228
624744,DIS,1970-06-08,0.5979369878768921
624745,DIS,1970-06-09,0.6107820272445679
624746,DIS,1970-06-10,0.6165630221366882
624747,DIS,1970-06-11,0.6017910242080688
624748,DIS,1970-06-12,0.6005060076713562
624749,DIS,1970-06-15,0.6268389821052551
624750,DIS,1970-06-16,0.6531710028648376
624751,DIS,1970-06-17,0.6396840214729309
624752,DIS,1970-06-18,0.6621620059013367
624753,DIS,1970-06-19,0.651885986328125
624754,DIS,1970-06-22,0.6525290012359619
624755,DIS,1970-06-23,0.6319770216941833
624756,DIS,1970-06-24,0.6249120235443115
624757,DIS,1970-06-25,0.6396840214729309
624758,DIS,1970-06-26,0.6191319823265076
624759,DIS,1970-06-29,0.6101400256156921
624760,DIS,1970-06-30,0.6030750274658203
624761,DIS,1970-07-01,0.6146360039710999
624762,DIS,1970-07-02,0.5934410095214844
624763,DIS,1970-07-06,0.5516949892044067
624764,DIS,1970-07-07,0.5619710087776184
624765,DIS,1970-07-08,0.6268389821052551
624766,DIS,1970-07-09,0.6062859892845154
624767,DIS,1970-07-10,0.6024330258369446
624768,DIS,1970-07-13,0.6011480093002319
624769,DIS,1970-07-14,0.6082130074501038
624770,DIS,1970-07-15,0.6306920051574707
624771,DIS,1970-07-16,0.6236270070075989
624772,DIS,1970-07-17,0.6313340067863464
624773,DIS,1970-07-20,0.6062859892845154
624774,DIS,1970-07-21,0.6030750274658203
624775,DIS,1970-07-22,0.5992220044136047
624776,DIS,1970-07-23,0.6152780055999756
624777,DIS,1970-07-24,0.5870190262794495
624778,DIS,1970-07-27,0.5626130104064941
624779,DIS,1970-07-28,0.5722470283508301
624780,DIS,1970-07-29,0.5626130104064941
624781,DIS,1970-07-30,0.5497679710388184
624782,DIS,1970-07-31,0.5279319882392883
624783,DIS,1970-08-03,0.5266469717025757
624784,DIS,1970-08-04,0.5388500094413757
624785,DIS,1970-08-05,0.5272889733314514
624786,DIS,1970-08-06,0.5182979702949524
624787,DIS,1970-08-07,0.5157290101051331
624788,DIS,1970-08-10,0.5060949921607971
624789,DIS,1970-08-11,0.5112329721450806
624790,DIS,1970-08-12,0.4816890060901642
624791,DIS,1970-08-13,0.4752669930458069
624792,DIS,1970-08-14,0.4739820063114166
624793,DIS,1970-08-17,0.4881120026111603
624794,DIS,1970-08-18,0.4977459907531738
624795,DIS,1970-08-19,0.4752669930458069
624796,DIS,1970-08-20,0.4752669930458069
624797,DIS,1970-08-21,0.5073800086975098
624798,DIS,1970-08-24,0.5003150105476379
624799,DIS,1970-08-25,0.5272889733314514
624800,DIS,1970-08-26,0.5086640119552612
624801,DIS,1970-08-27,0.5272889733314514
624802,DIS,1970-08-28,0.5446299910545349
624803,DIS,1970-08-31,0.5369229912757874
624804,DIS,1970-09-01,0.5420609712600708
624805,DIS,1970-09-02,0.5439879894256592
624806,DIS,1970-09-03,0.5433459877967834
624807,DIS,1970-09-04,0.5394920110702515
624808,DIS,1970-09-08,0.5305010080337524
624809,DIS,1970-09-09,0.5266469717025757
624810,DIS,1970-09-10,0.5176560282707214
624811,DIS,1970-09-11,0.5311430096626282
624812,DIS,1970-09-14,0.5227940082550049
624813,DIS,1970-09-15,0.5279319882392883
624814,DIS,1970-09-16,0.5574749708175659
624815,DIS,1970-09-17,0.573531985282898
624816,DIS,1970-09-18,0.5761010050773621
624817,DIS,1970-09-21,0.5716050267219543
624818,DIS,1970-09-22,0.5658249855041504
624819,DIS,1970-09-23,0.5895879864692688
624820,DIS,1970-09-24,0.630050003528595
624821,DIS,1970-09-25,0.626196026802063
624822,DIS,1970-09-28,0.617205023765564
624823,DIS,1970-09-29,0.6268389821052551
624824,DIS,1970-09-30,0.6056439876556396
624825,DIS,1970-10-01,0.6017910242080688
624826,DIS,1970-10-02,0.607571005821228
624827,DIS,1970-10-05,0.6159200072288513
624828,DIS,1970-10-06,0.603717029094696
624829,DIS,1970-10-07,0.6101400256156921
624830,DIS,1970-10-08,0.594726026058197
624831,DIS,1970-10-09,0.5915150046348572
624832,DIS,1970-10-12,0.5921570062637329
624833,DIS,1970-10-13,0.5934410095214844
624834,DIS,1970-10-14,0.5940840244293213
624835,DIS,1970-10-15,0.5960100293159485
624836,DIS,1970-10-16,0.5985789895057678
624837,DIS,1970-10-19,0.5972949862480164
624838,DIS,1970-10-20,0.607571005821228
624839,DIS,1970-10-21,0.5934410095214844
624840,DIS,1970-10-22,0.5966529846191406
624841,DIS,1970-10-23,0.6062859892845154
624842,DIS,1970-10-26,0.6024330258369446
624843,DIS,1970-10-27,0.6062859892845154
624844,DIS,1970-10-28,0.6294080018997192
624845,DIS,1970-10-29,0.6165630221366882
624846,DIS,1970-10-30,0.6191319823265076
624847,DIS,1970-11-02,0.6416100263595581
624848,DIS,1970-11-03,0.6480330228805542
624849,DIS,1970-11-04,0.6403260231018066
624850,DIS,1970-11-05,0.6473910212516785
624851,DIS,1970-11-06,0.6557400226593018
624852,DIS,1970-11-09,0.6859260201454163
624853,DIS,1970-11-10,0.6846410036087036
624854,DIS,1970-11-11,0.6884949803352356
624855,DIS,1970-11-12,0.6525290012359619
624856,DIS,1970-11-13,0.6583089828491211
624857,DIS,1970-11-16,0.6795030236244202
624858,DIS,1970-11-17,0.6730809807777405
624859,DIS,1970-11-18,0.6705120205879211
624860,DIS,1970-11-19,0.680787980556488
624861,DIS,1970-11-20,0.7148270010948181
624862,DIS,1970-11-23,0.7186809778213501
624863,DIS,1970-11-24,0.7199649810791016
624864,DIS,1970-11-25,0.730883002281189
624865,DIS,1970-11-27,0.7540050148963928
624866,DIS,1970-11-30,0.7707030177116394
624867,DIS,1970-12-01,0.7578579783439636
624868,DIS,1970-12-02,0.7707030177116394
624869,DIS,1970-12-03,0.7642809748649597
624870,DIS,1970-12-04,0.7707030177116394
624871,DIS,1970-12-07,0.7700610160827637
624872,DIS,1970-12-08,0.7552890181541443
624873,DIS,1970-12-09,0.7501509785652161
624874,DIS,1970-12-10,0.7456550002098083
624875,DIS,1970-12-11,0.7572159767150879
624876,DIS,1970-12-14,0.7373059988021851
624877,DIS,1970-12-15,0.7218919992446899
624878,DIS,1970-12-16,0.724461019039154
624879,DIS,1970-12-17,0.7270299792289734
624880,DIS,1970-12-18,0.7135429978370667
624881,DIS,1970-12-21,0.7141849994659424
624882,DIS,1970-12-22,0.7128999829292297
624883,DIS,1970-12-23,0.7090470194816589
624884,DIS,1970-12-24,0.7077620029449463
624885,DIS,1970-12-28,0.7193229794502258
624886,DIS,1970-12-29,0.7450129985809326
624887,DIS,1970-12-30,0.7360209822654724
624888,DIS,1970-12-31,0.7263879776000977
624889,DIS,1971-01-04,0.7103310227394104
624890,DIS,1971-01-05,0.7251030206680298
624891,DIS,1971-01-06,0.7604269981384277
624892,DIS,1971-01-07,0.7771260142326355
624893,DIS,1971-01-08,0.7649229764938354
624894,DIS,1971-01-11,0.7809789776802063
624895,DIS,1971-01-12,0.7963929772377014
624896,DIS,1971-01-13,0.7989619970321655
624897,DIS,1971-01-14,0.8085960149765015
624898,DIS,1971-01-15,0.8156610131263733
624899,DIS,1971-01-18,0.804099977016449
624900,DIS,1971-01-19,0.791254997253418
624901,DIS,1971-01-20,0.778410017490387
624902,DIS,1971-01-21,0.7938240170478821
624903,DIS,1971-01-22,0.7861170172691345
624904,DIS,1971-01-25,0.8169450163841248
624905,DIS,1971-01-26,0.8130919933319092
624906,DIS,1971-01-27,0.80731201171875
624907,DIS,1971-01-28,0.8098809719085693
624908,DIS,1971-01-29,0.816303014755249
624909,DIS,1971-02-01,0.8233680129051208
624910,DIS,1971-02-02,0.8400660157203674
624911,DIS,1971-02-03,0.8529109954833984
624912,DIS,1971-02-04,0.8786020278930664
624913,DIS,1971-02-05,0.8940160274505615
624914,DIS,1971-02-08,0.8888779878616333
624915,DIS,1971-02-09,0.8631880283355713
624916,DIS,1971-02-10,0.847773015499115
624917,DIS,1971-02-11,0.8541960120201111
624918,DIS,1971-02-12,0.8882349729537964
624919,DIS,1971-02-16,0.885666012763977
624920,DIS,1971-02-17,0.8882349729537964
624921,DIS,1971-02-18,0.8901619911193848
624922,DIS,1971-02-19,0.8914470076560974
624923,DIS,1971-02-22,0.885666012763977
624924,DIS,1971-02-23,0.8728209733963013
624925,DIS,1971-02-24,0.9042919874191284
624926,DIS,1971-02-25,0.9126409888267516
624927,DIS,1971-02-26,0.9132829904556274
624928,DIS,1971-03-01,0.9569560289382936
624929,DIS,1971-03-02,1.0019140243530271
624930,DIS,1971-03-03,0.9723700284957886
624931,DIS,1971-03-04,1.0019140243530271
624932,DIS,1971-03-05,1.013474941253662
624933,DIS,1971-03-08,1.0404490232467651
624934,DIS,1971-03-09,1.0841219425201416
624935,DIS,1971-03-10,1.111096978187561
624936,DIS,1971-03-11,1.0545790195465088
624937,DIS,1971-03-12,1.0378799438476562
624938,DIS,1971-03-15,1.044303059577942
624939,DIS,1971-03-16,1.0404490232467651
624940,DIS,1971-03-17,1.0276039838790894
624941,DIS,1971-03-18,1.0391650199890137
624942,DIS,1971-03-19,1.0327420234680176
624943,DIS,1971-03-22,1.0019140243530271
624944,DIS,1971-03-23,1.0198969841003418
624945,DIS,1971-03-24,1.0276039838790894
624946,DIS,1971-03-25,1.035310983657837
624947,DIS,1971-03-26,1.061000943183899
624948,DIS,1971-03-29,1.078984022140503
624949,DIS,1971-03-30,1.075131058692932
624950,DIS,1971-03-31,1.0378799438476562
624951,DIS,1971-04-01,1.050724983215332
624952,DIS,1971-04-02,1.035310983657837
624953,DIS,1971-04-05,1.050724983215332
624954,DIS,1971-04-06,1.0391650199890137
624955,DIS,1971-04-07,1.0532939434051514
624956,DIS,1971-04-08,1.0404490232467651
624957,DIS,1971-04-12,1.0687079429626465
624958,DIS,1971-04-13,1.0558630228042605
624959,DIS,1971-04-14,1.0455869436264038
624960,DIS,1971-04-15,1.0584319829940796
624961,DIS,1971-04-16,1.078984022140503
624962,DIS,1971-04-19,1.1149510145187378
624963,DIS,1971-04-20,1.1085280179977417
624964,DIS,1971-04-21,1.1277960538864136
624965,DIS,1971-04-22,1.1470630168914795
624966,DIS,1971-04-23,1.1573389768600464
624967,DIS,1971-04-26,1.2267019748687744
624968,DIS,1971-04-27,1.0995359420776367
624969,DIS,1971-04-28,1.1817450523376465
624970,DIS,1971-04-29,1.1611930131912231
624971,DIS,1971-04-30,1.1611930131912231
624972,DIS,1971-05-03,1.1817450523376465
624973,DIS,1971-05-04,1.198443055152893
624974,DIS,1971-05-05,1.2395479679107666
624975,DIS,1971-05-06,1.2035809755325315
624976,DIS,1971-05-07,1.20871901512146
624977,DIS,1971-05-10,1.234410047531128
624978,DIS,1971-05-11,1.2703759670257568
624979,DIS,1971-05-12,1.2999190092086792
624980,DIS,1971-05-13,1.3114800453186035
624981,DIS,1971-05-14,1.279366970062256
624982,DIS,1971-05-17,1.2446860074996948
624983,DIS,1971-05-18,1.2639529705047607
624984,DIS,1971-05-19,1.2665220499038696
624985,DIS,1971-05-20,1.279366970062256
624986,DIS,1971-05-21,1.2819360494613647
624987,DIS,1971-05-24,1.2523930072784424
624988,DIS,1971-05-25,1.225417971611023
624989,DIS,1971-05-26,1.2228490114212036
624990,DIS,1971-05-27,1.2202800512313845
624991,DIS,1971-05-28,1.2472549676895142
624992,DIS,1971-06-01,1.2742290496826172
624993,DIS,1971-06-02,1.2665220499038696
624994,DIS,1971-06-03,1.2446860074996948
624995,DIS,1971-06-04,1.2022969722747805
624996,DIS,1971-06-07,1.1753220558166504
624997,DIS,1971-06-08,1.1766070127487185
624998,DIS,1971-06-09,1.1766070127487185
624999,DIS,1971-06-10,1.165045976638794
625000,DIS,1971-06-11,1.1663310527801514
625001,DIS,1971-06-14,1.1637619733810425
625002,DIS,1971-06-15,1.145779013633728
625003,DIS,1971-06-16,1.1637619733810425
625004,DIS,1971-06-17,1.1701840162277222
625005,DIS,1971-06-18,1.145779013633728
625006,DIS,1971-06-21,1.1316490173339844
625007,DIS,1971-06-22,1.1355030536651611
625008,DIS,1971-06-23,1.1522010564804075
625009,DIS,1971-06-24,1.1611930131912231
625010,DIS,1971-06-25,1.1406409740447998
625011,DIS,1971-06-28,1.1406409740447998
625012,DIS,1971-06-29,1.1611930131912231
625013,DIS,1971-06-30,1.17146897315979
625014,DIS,1971-07-01,1.1534860134124756
625015,DIS,1971-07-02,1.1599080562591553
625016,DIS,1971-07-06,1.1689000129699707
625017,DIS,1971-07-07,1.1920210123062134
625018,DIS,1971-07-08,1.1920210123062134
625019,DIS,1971-07-09,1.1843140125274658
625020,DIS,1971-07-12,1.1791759729385376
625021,DIS,1971-07-13,1.104673981666565
625022,DIS,1971-07-14,1.1534860134124756
625023,DIS,1971-07-15,1.130365014076233
625024,DIS,1971-07-16,1.1239420175552368
625025,DIS,1971-07-19,1.125226974487305
625026,DIS,1971-07-20,1.1329339742660522
625027,DIS,1971-07-21,1.0918289422988892
625028,DIS,1971-07-22,1.0995359420776367
625029,DIS,1971-07-23,1.1072429418563845
625030,DIS,1971-07-26,1.0995359420776367
625031,DIS,1971-07-27,1.0674240589141846
625032,DIS,1971-07-28,1.061000943183899
625033,DIS,1971-07-29,1.0391650199890137
625034,DIS,1971-07-30,1.0468720197677612
625035,DIS,1971-08-02,1.044303059577942
625036,DIS,1971-08-03,1.0173280239105225
625037,DIS,1971-08-04,1.026319980621338
625038,DIS,1971-08-05,1.0481560230255127
625039,DIS,1971-08-06,1.0558630228042605
625040,DIS,1971-08-09,1.0520100593566897
625041,DIS,1971-08-10,1.0378799438476562
625042,DIS,1971-08-11,1.0661389827728271
625043,DIS,1971-08-12,1.078984022140503
625044,DIS,1971-08-13,1.0545790195465088
625045,DIS,1971-08-16,1.11366605758667
625046,DIS,1971-08-17,1.1098129749298096
625047,DIS,1971-08-18,1.0982520580291748
625048,DIS,1971-08-19,1.0931140184402466
625049,DIS,1971-08-20,1.104673981666565
625050,DIS,1971-08-23,1.1355030536651611
625051,DIS,1971-08-24,1.174038052558899
625052,DIS,1971-08-25,1.20871901512146
625053,DIS,1971-08-26,1.1920210123062134
625054,DIS,1971-08-27,1.2100039720535278
625055,DIS,1971-08-30,1.180459976196289
625056,DIS,1971-08-31,1.1766070127487185
625057,DIS,1971-09-01,1.17146897315979
625058,DIS,1971-09-02,1.1843140125274658
625059,DIS,1971-09-03,1.1971590518951416
625060,DIS,1971-09-07,1.1727529764175415
625061,DIS,1971-09-08,1.1791759729385376
625062,DIS,1971-09-09,1.1663310527801514
625063,DIS,1971-09-10,1.1586240530014038
625064,DIS,1971-09-13,1.165045976638794
625065,DIS,1971-09-14,1.1522010564804075
625066,DIS,1971-09-15,1.1586240530014038
625067,DIS,1971-09-16,1.1689000129699707
625068,DIS,1971-09-17,1.1791759729385376
625069,DIS,1971-09-20,1.1766070127487185
625070,DIS,1971-09-21,1.1637619733810425
625071,DIS,1971-09-22,1.1509170532226562
625072,DIS,1971-09-23,1.1483479738235474
625073,DIS,1971-09-24,1.145779013633728
625074,DIS,1971-09-27,1.1355030536651611
625075,DIS,1971-09-28,1.1316490173339844
625076,DIS,1971-09-29,1.120089054107666
625077,DIS,1971-09-30,1.11366605758667
625078,DIS,1971-10-01,1.1188039779663086
625079,DIS,1971-10-04,1.0224659442901611
625080,DIS,1971-10-05,1.0558630228042605
625081,DIS,1971-10-06,1.085407018661499
625082,DIS,1971-10-07,1.0635700225830078
625083,DIS,1971-10-08,1.0558630228042605
625084,DIS,1971-10-11,1.057147979736328
625085,DIS,1971-10-12,1.0327420234680176
625086,DIS,1971-10-13,1.0057679414749146
625087,DIS,1971-10-14,0.983931005001068
625088,DIS,1971-10-15,1.0057679414749146
625089,DIS,1971-10-18,1.013474941253662
625090,DIS,1971-10-19,1.0276039838790894
625091,DIS,1971-10-20,1.0365959405899048
625092,DIS,1971-10-21,1.0661389827728271
625093,DIS,1971-10-22,1.057147979736328
625094,DIS,1971-10-25,1.078984022140503
625095,DIS,1971-10-26,1.0918289422988892
625096,DIS,1971-10-27,1.0995359420776367
625097,DIS,1971-10-28,1.1033899784088137
625098,DIS,1971-10-29,1.111096978187561
625099,DIS,1971-11-01,1.0661389827728271
625100,DIS,1971-11-02,1.069993019104004
625101,DIS,1971-11-03,1.0905450582504272
625102,DIS,1971-11-04,1.0738459825515747
625103,DIS,1971-11-05,1.0674240589141846
625104,DIS,1971-11-08,1.0584319829940796
625105,DIS,1971-11-09,1.050724983215332
625106,DIS,1971-11-10,1.0494409799575806
625107,DIS,1971-11-11,1.0520100593566897
625108,DIS,1971-11-12,1.059717059135437
625109,DIS,1971-11-15,1.0545790195465088
625110,DIS,1971-11-16,1.0815529823303225
625111,DIS,1971-11-17,1.094398021697998
625112,DIS,1971-11-18,1.0661389827728271
625113,DIS,1971-11-19,1.0391650199890137
625114,DIS,1971-11-22,1.026319980621338
625115,DIS,1971-11-23,1.0430179834365845
625116,DIS,1971-11-24,1.0468720197677612
625117,DIS,1971-11-26,1.1072429418563845
625118,DIS,1971-11-29,1.1599080562591553
625119,DIS,1971-11-30,1.199728012084961
625120,DIS,1971-12-01,1.1945899724960327
625121,DIS,1971-12-02,1.2100039720535278
625122,DIS,1971-12-03,1.2523930072784424
625123,DIS,1971-12-06,1.225417971611023
625124,DIS,1971-12-07,1.2678070068359375
625125,DIS,1971-12-08,1.3050570487976074
625126,DIS,1971-12-09,1.284505009651184
625127,DIS,1971-12-10,1.2922120094299316
625128,DIS,1971-12-13,1.2819360494613647
625129,DIS,1971-12-14,1.2613840103149414
625130,DIS,1971-12-15,1.2652380466461182
625131,DIS,1971-12-16,1.2896430492401123
625132,DIS,1971-12-17,1.3050570487976074
625133,DIS,1971-12-20,1.348729968070984
625134,DIS,1971-12-21,1.364145040512085
625135,DIS,1971-12-22,1.353868007659912
625136,DIS,1971-12-23,1.3872660398483276
625137,DIS,1971-12-27,1.459197998046875
625138,DIS,1971-12-28,1.4386459589004517
625139,DIS,1971-12-29,1.3949730396270752
625140,DIS,1971-12-30,1.3924039602279663
625141,DIS,1971-12-31,1.4129559993743896
625142,DIS,1972-01-03,1.3949730396270752
625143,DIS,1972-01-04,1.4065330028533936
625144,DIS,1972-01-05,1.3872660398483276
625145,DIS,1972-01-06,1.3667140007019043
625146,DIS,1972-01-07,1.3808430433273315
625147,DIS,1972-01-10,1.3924039602279663
625148,DIS,1972-01-11,1.3872660398483276
625149,DIS,1972-01-12,1.3962570428848269
625150,DIS,1972-01-13,1.4078179597854614
625151,DIS,1972-01-14,1.4566290378570557
625152,DIS,1972-01-17,1.4733270406723022
625153,DIS,1972-01-18,1.502871036529541
625154,DIS,1972-01-19,1.5503979921340942
625155,DIS,1972-01-20,1.5015870332717896
625156,DIS,1972-01-21,1.5144319534301758
625157,DIS,1972-01-24,1.4977329969406128
625158,DIS,1972-01-25,1.4977329969406128
625159,DIS,1972-01-26,1.5105780363082886
625160,DIS,1972-01-27,1.5953550338745115
625161,DIS,1972-01-28,1.659580945968628
625162,DIS,1972-01-31,1.6287529468536377
625163,DIS,1972-02-01,1.633890986442566
625164,DIS,1972-02-02,1.6030629873275757
625165,DIS,1972-02-03,1.6120539903640747
625166,DIS,1972-02-04,1.605631947517395
625167,DIS,1972-02-07,1.5850789546966553
625168,DIS,1972-02-08,1.6030629873275757
625169,DIS,1972-02-09,1.597923994064331
625170,DIS,1972-02-10,1.6107699871063232
625171,DIS,1972-02-11,1.5953550338745115
625172,DIS,1972-02-14,1.623615026473999
625173,DIS,1972-02-15,1.668571949005127
625174,DIS,1972-02-16,1.6955469846725464
625175,DIS,1972-02-17,1.6827019453048706
625176,DIS,1972-02-18,1.6852710247039795
625177,DIS,1972-02-22,1.6942620277404783
625178,DIS,1972-02-23,1.718667984008789
625179,DIS,1972-02-24,1.7058229446411133
625180,DIS,1972-02-25,1.7045379877090454
625181,DIS,1972-02-28,1.7006850242614746
625182,DIS,1972-02-29,1.7135299444198608
625183,DIS,1972-03-01,1.7572029829025269
625184,DIS,1972-03-02,1.7417889833450315
625185,DIS,1972-03-03,1.6762789487838743
625186,DIS,1972-03-06,1.6621500253677368
625187,DIS,1972-03-07,1.6441669464111328
625188,DIS,1972-03-08,1.6159080266952517
625189,DIS,1972-03-09,1.5837949514389038
625190,DIS,1972-03-10,1.5311299562454224
625191,DIS,1972-03-13,1.5670959949493408
625192,DIS,1972-03-14,1.572234034538269
625193,DIS,1972-03-15,1.5812259912490845
625194,DIS,1972-03-16,1.5786570310592651
625195,DIS,1972-03-17,1.5748029947280884
625196,DIS,1972-03-20,1.542690992355347
625197,DIS,1972-03-21,1.5336990356445312
625198,DIS,1972-03-22,1.5516819953918457
625199,DIS,1972-03-23,1.5786570310592651
625200,DIS,1972-03-24,1.5773719549179075
625201,DIS,1972-03-27,1.639029026031494
625202,DIS,1972-03-28,1.649304986000061
625203,DIS,1972-03-29,1.649304986000061
625204,DIS,1972-03-30,1.633890986442566
625205,DIS,1972-04-03,1.6544430255889893
625206,DIS,1972-04-04,1.649304986000061
625207,DIS,1972-04-05,1.6981159448623655
625208,DIS,1972-04-06,1.6570119857788086
625209,DIS,1972-04-07,1.6441669464111328
625210,DIS,1972-04-10,1.633890986442566
625211,DIS,1972-04-11,1.623615026473999
625212,DIS,1972-04-12,1.6030629873275757
625213,DIS,1972-04-13,1.659580945968628
625214,DIS,1972-04-14,1.7096760272979736
625215,DIS,1972-04-17,1.7520649433135986
625216,DIS,1972-04-18,1.7572029829025269
625217,DIS,1972-04-19,1.7366509437561035
625218,DIS,1972-04-20,1.7366509437561035
625219,DIS,1972-04-21,1.7238060235977173
625220,DIS,1972-04-24,1.7135299444198608
625221,DIS,1972-04-25,1.6878399848937988
625222,DIS,1972-04-26,1.677564024925232
625223,DIS,1972-04-27,1.6852710247039795
625224,DIS,1972-04-28,1.7160990238189695
625225,DIS,1972-05-01,1.7045379877090454
625226,DIS,1972-05-02,1.692978024482727
625227,DIS,1972-05-03,1.7058229446411133
625228,DIS,1972-05-04,1.7482119798660278
625229,DIS,1972-05-05,1.7507810592651367
625230,DIS,1972-05-08,1.7417889833450315
625231,DIS,1972-05-09,1.7238060235977173
625232,DIS,1972-05-10,1.744357943534851
625233,DIS,1972-05-11,1.7392200231552124
625234,DIS,1972-05-12,1.7867469787597656
625235,DIS,1972-05-15,1.83555805683136
625236,DIS,1972-05-16,1.8368419408798216
625237,DIS,1972-05-17,1.8381270170211792
625238,DIS,1972-05-18,1.867671012878418
625239,DIS,1972-05-19,1.9408869743347168
625240,DIS,1972-05-22,2.0115349292755127
625241,DIS,1972-05-23,1.9832760095596316
625242,DIS,1972-05-24,1.9318959712982176
625243,DIS,1972-05-25,1.9229040145874023
625244,DIS,1972-05-26,1.9498790502548216
625245,DIS,1972-05-30,1.9254729747772217
625246,DIS,1972-05-31,1.9036370515823364
625247,DIS,1972-06-01,1.89336097240448
625248,DIS,1972-06-02,1.9010679721832275
625249,DIS,1972-06-05,1.8972140550613403
625250,DIS,1972-06-06,1.89336097240448
625251,DIS,1972-06-07,1.9036370515823364
625252,DIS,1972-06-08,1.8882230520248413
625253,DIS,1972-06-09,1.8342729806900024
625254,DIS,1972-06-12,1.8342729806900024
625255,DIS,1972-06-13,1.8496880531311035
625256,DIS,1972-06-14,1.898499011993408
625257,DIS,1972-06-15,1.911344051361084
625258,DIS,1972-06-16,1.911344051361084
625259,DIS,1972-06-19,1.911344051361084
625260,DIS,1972-06-20,1.926758050918579
625261,DIS,1972-06-21,1.9421720504760744
625262,DIS,1972-06-22,1.9318959712982176
625263,DIS,1972-06-23,1.9139130115509035
625264,DIS,1972-06-26,1.9190510511398315
625265,DIS,1972-06-27,1.911344051361084
625266,DIS,1972-06-28,1.906206011772156
625267,DIS,1972-06-29,1.9036370515823364
625268,DIS,1972-06-30,1.9164819717407229
625269,DIS,1972-07-03,1.926758050918579
625270,DIS,1972-07-05,1.952448010444641
625271,DIS,1972-07-06,2.0038280487060547
625272,DIS,1972-07-07,1.98841404914856
625273,DIS,1972-07-10,1.967862010002136
625274,DIS,1972-07-11,1.9421720504760744
625275,DIS,1972-07-12,1.9100589752197263
625276,DIS,1972-07-13,1.89336097240448
625277,DIS,1972-07-14,1.9216200113296509
625278,DIS,1972-07-17,1.883085012435913
625279,DIS,1972-07-18,1.9036370515823364
625280,DIS,1972-07-19,1.9190510511398315
625281,DIS,1972-07-20,1.908774971961975
625282,DIS,1972-07-21,1.9216200113296509
625283,DIS,1972-07-24,1.98841404914856
625284,DIS,1972-07-25,1.962723970413208
625285,DIS,1972-07-26,1.9832760095596316
625286,DIS,1972-07-27,1.9575860500335691
625287,DIS,1972-07-28,1.96143901348114
625288,DIS,1972-07-31,1.956300973892212
625289,DIS,1972-08-01,1.98199200630188
625290,DIS,1972-08-02,2.042362928390503
625291,DIS,1972-08-03,2.029517889022827
625292,DIS,1972-08-04,2.0552079677581787
625293,DIS,1972-08-07,2.0552079677581787
625294,DIS,1972-08-08,2.034656047821045
625295,DIS,1972-08-09,2.039793968200684
625296,DIS,1972-08-10,2.05263900756836
625297,DIS,1972-08-11,2.057776927947998
625298,DIS,1972-08-14,2.039793968200684
625299,DIS,1972-08-15,1.976853966712952
625300,DIS,1972-08-16,1.9832760095596316
625301,DIS,1972-08-17,2.01924204826355
625302,DIS,1972-08-18,2.039793968200684
625303,DIS,1972-08-21,2.021811008453369
625304,DIS,1972-08-22,2.0089659690856934
625305,DIS,1972-08-23,1.9421720504760744
625306,DIS,1972-08-24,1.8882230520248413
625307,DIS,1972-08-25,1.8959300518035889
625308,DIS,1972-08-28,1.9074900150299072
625309,DIS,1972-08-29,1.917765974998474
625310,DIS,1972-08-30,1.908774971961975
625311,DIS,1972-08-31,1.9293270111083984
625312,DIS,1972-09-01,1.926758050918579
625313,DIS,1972-09-05,1.9241889715194704
625314,DIS,1972-09-06,1.892076015472412
625315,DIS,1972-09-07,1.8445489406585691
625316,DIS,1972-09-08,1.8496880531311035
625317,DIS,1972-09-11,1.8021609783172607
625318,DIS,1972-09-12,1.797023057937622
625319,DIS,1972-09-13,1.816290020942688
625320,DIS,1972-09-14,1.8432650566101076
625321,DIS,1972-09-15,1.8239970207214355
625322,DIS,1972-09-18,1.8368419408798216
625323,DIS,1972-09-19,1.8239970207214355
625324,DIS,1972-09-20,1.8496880531311035
625325,DIS,1972-09-21,1.8342729806900024
625326,DIS,1972-09-22,1.831704020500183
625327,DIS,1972-09-25,1.8150060176849363
625328,DIS,1972-09-26,1.7828929424285889
625329,DIS,1972-09-27,1.817574977874756
625330,DIS,1972-09-28,1.8548259735107424
625331,DIS,1972-09-29,1.831704020500183
625332,DIS,1972-10-02,1.8496880531311035
625333,DIS,1972-10-03,1.8522570133209229
625334,DIS,1972-10-04,1.8214279413223269
625335,DIS,1972-10-05,1.7764710187911987
625336,DIS,1972-10-06,1.779039978981018
625337,DIS,1972-10-09,1.7803239822387695
625338,DIS,1972-10-10,1.7584880590438845
625339,DIS,1972-10-11,1.718667984008789
625340,DIS,1972-10-12,1.718667984008789
625341,DIS,1972-10-13,1.7366509437561035
625342,DIS,1972-10-16,1.7392200231552124
625343,DIS,1972-10-17,1.7995920181274414
625344,DIS,1972-10-18,1.8085830211639404
625345,DIS,1972-10-19,1.83555805683136
625346,DIS,1972-10-20,1.9010679721832275
625347,DIS,1972-10-23,1.9344650506973269
625348,DIS,1972-10-24,1.9344650506973269
625349,DIS,1972-10-25,1.9190510511398315
625350,DIS,1972-10-26,1.908774971961975
625351,DIS,1972-10-27,1.9344650506973269
625352,DIS,1972-10-30,1.937034010887146
625353,DIS,1972-10-31,1.9961210489273071
625354,DIS,1972-11-01,2.026948928833008
625355,DIS,1972-11-02,1.9986900091171265
625356,DIS,1972-11-03,1.9961210489273071
625357,DIS,1972-11-06,1.9588700532913208
625358,DIS,1972-11-08,1.926758050918579
625359,DIS,1972-11-09,1.9010679721832275
625360,DIS,1972-11-10,1.898499011993408
625361,DIS,1972-11-13,1.9074900150299072
625362,DIS,1972-11-14,1.9421720504760744
625363,DIS,1972-11-15,1.9280420541763303
625364,DIS,1972-11-16,1.994837045669556
625365,DIS,1972-11-17,1.9730000495910645
625366,DIS,1972-11-20,1.970430970191956
625367,DIS,1972-11-21,1.985844969749451
625368,DIS,1972-11-22,1.9896990060806277
625369,DIS,1972-11-24,1.965293049812317
625370,DIS,1972-11-27,1.962723970413208
625371,DIS,1972-11-28,2.0115349292755127
625372,DIS,1972-11-29,2.0166730880737305
625373,DIS,1972-11-30,2.0449318885803223
625374,DIS,1972-12-01,2.0603458881378174
625375,DIS,1972-12-04,2.096312999725342
625376,DIS,1972-12-05,2.104020118713379
625377,DIS,1972-12-06,2.1065890789031982
625378,DIS,1972-12-07,2.1065890789031982
625379,DIS,1972-12-08,2.1245720386505127
625380,DIS,1972-12-11,2.229901075363159
625381,DIS,1972-12-12,2.22733211517334
625382,DIS,1972-12-13,2.2799971103668213
625383,DIS,1972-12-14,2.3339459896087646
625384,DIS,1972-12-15,2.337799072265625
625385,DIS,1972-12-18,2.2710049152374268
625386,DIS,1972-12-19,2.265866994857788
625387,DIS,1972-12-20,2.3056869506835938
625388,DIS,1972-12-21,2.327522993087769
625389,DIS,1972-12-22,2.358351945877075
625390,DIS,1972-12-26,2.3609209060668945
625391,DIS,1972-12-27,2.389179944992065
625392,DIS,1972-12-29,2.4328529834747314
625393,DIS,1973-01-02,2.507354021072388
625394,DIS,1973-01-03,2.503500938415528
625395,DIS,1973-01-04,2.4328529834747314
625396,DIS,1973-01-05,2.440560102462769
625397,DIS,1973-01-08,2.3532140254974365
625398,DIS,1973-01-09,2.3198161125183105
625399,DIS,1973-01-10,2.2877039909362797
625400,DIS,1973-01-11,2.29155707359314
625401,DIS,1973-01-12,2.199073076248169
625402,DIS,1973-01-15,2.204210996627808
625403,DIS,1973-01-16,2.2196249961853027
625404,DIS,1973-01-17,2.317246913909912
625405,DIS,1973-01-18,2.3968870639801025
625406,DIS,1973-01-19,2.507354021072388
625407,DIS,1973-01-22,2.43799090385437
625408,DIS,1973-01-23,2.355782985687256
625409,DIS,1973-01-24,2.163106918334961
625410,DIS,1973-01-26,2.2196249961853027
625411,DIS,1973-01-29,2.2170560359954834
625412,DIS,1973-01-30,2.204210996627808
625413,DIS,1973-01-31,2.191365957260132
625414,DIS,1973-02-01,2.0680530071258545
625415,DIS,1973-02-02,1.9961210489273071
625416,DIS,1973-02-05,2.0243799686431885
625417,DIS,1973-02-06,2.0886049270629883
625418,DIS,1973-02-07,2.091173887252808
625419,DIS,1973-02-08,2.134848117828369
625420,DIS,1973-02-09,2.1374170780181885
625421,DIS,1973-02-12,2.1065890789031982
625422,DIS,1973-02-13,2.034656047821045
625423,DIS,1973-02-14,1.980707049369812
625424,DIS,1973-02-15,1.960155010223389
625425,DIS,1973-02-16,2.006397008895874
625426,DIS,1973-02-20,2.021811008453369
625427,DIS,1973-02-21,1.9935519695281985
625428,DIS,1973-02-22,1.975569009780884
625429,DIS,1973-02-23,1.960155010223389
625430,DIS,1973-02-26,1.970430970191956
625431,DIS,1973-02-27,1.947309970855713
625432,DIS,1973-02-28,1.9730000495910645
625433,DIS,1973-03-01,1.939602971076965
625434,DIS,1973-03-02,1.975569009780884
625435,DIS,1973-03-05,2.0552079677581787
625436,DIS,1973-03-06,2.147692918777466
625437,DIS,1973-03-07,2.155400037765503
625438,DIS,1973-03-08,2.116864919662476
625439,DIS,1973-03-09,2.0834670066833496
625440,DIS,1973-03-12,2.0603458881378174
625441,DIS,1973-03-13,2.0757598876953125
625442,DIS,1973-03-14,2.05007004737854
625443,DIS,1973-03-15,1.9781379699707031
625444,DIS,1973-03-16,1.980707049369812
625445,DIS,1973-03-19,1.965293049812317
625446,DIS,1973-03-20,1.9832760095596316
625447,DIS,1973-03-21,1.9036370515823364
625448,DIS,1973-03-22,1.8445489406585691
625449,DIS,1973-03-23,1.8548259735107424
625450,DIS,1973-03-26,1.8805160522460935
625451,DIS,1973-03-27,1.9216200113296509
625452,DIS,1973-03-28,1.898499011993408
625453,DIS,1973-03-29,1.9935519695281985
625454,DIS,1973-03-30,1.9216200113296509
625455,DIS,1973-04-02,1.9318959712982176
625456,DIS,1973-04-03,1.9344650506973269
625457,DIS,1973-04-04,1.8907920122146609
625458,DIS,1973-04-05,1.937034010887146
625459,DIS,1973-04-06,1.8265659809112549
625460,DIS,1973-04-09,1.970430970191956
625461,DIS,1973-04-10,1.980707049369812
625462,DIS,1973-04-11,1.9241889715194704
625463,DIS,1973-04-12,1.8702399730682373
625464,DIS,1973-04-13,1.8728090524673464
625465,DIS,1973-04-16,1.8959300518035889
625466,DIS,1973-04-17,1.8805160522460935
625467,DIS,1973-04-18,1.8907920122146609
625468,DIS,1973-04-19,1.8805160522460935
625469,DIS,1973-04-23,1.906206011772156
625470,DIS,1973-04-24,1.8959300518035889
625471,DIS,1973-04-25,1.8496880531311035
625472,DIS,1973-04-26,1.8548259735107424
625473,DIS,1973-04-27,1.81115198135376
625474,DIS,1973-04-30,1.8239970207214355
625475,DIS,1973-05-01,1.8625329732894895
625476,DIS,1973-05-02,1.8548259735107424
625477,DIS,1973-05-03,1.937034010887146
625478,DIS,1973-05-04,1.911344051361084
625479,DIS,1973-05-07,1.9139130115509035
625480,DIS,1973-05-08,1.975569009780884
625481,DIS,1973-05-09,1.965293049812317
625482,DIS,1973-05-10,1.967862010002136
625483,DIS,1973-05-11,1.9421720504760744
625484,DIS,1973-05-14,1.9164819717407229
625485,DIS,1973-05-15,1.9318959712982176
625486,DIS,1973-05-16,1.911344051361084
625487,DIS,1973-05-17,1.8753780126571653
625488,DIS,1973-05-18,1.81115198135376
625489,DIS,1973-05-21,1.7777550220489502
625490,DIS,1973-05-22,1.8188589811325075
625491,DIS,1973-05-23,1.831704020500183
625492,DIS,1973-05-24,1.9318959712982176
625493,DIS,1973-05-25,1.9447410106658936
625494,DIS,1973-05-29,1.906206011772156
625495,DIS,1973-05-30,1.89336097240448
625496,DIS,1973-05-31,1.8214279413223269
625497,DIS,1973-06-01,1.762341022491455
625498,DIS,1973-06-04,1.7854620218276978
625499,DIS,1973-06-05,1.84197998046875
625500,DIS,1973-06-06,1.8085830211639404
625501,DIS,1973-06-07,1.8496880531311035
625502,DIS,1973-06-08,1.8496880531311035
625503,DIS,1973-06-11,1.8342729806900024
625504,DIS,1973-06-12,1.8805160522460935
625505,DIS,1973-06-13,1.8548259735107424
625506,DIS,1973-06-14,1.793169021606445
625507,DIS,1973-06-15,1.7520649433135986
625508,DIS,1973-06-18,1.7315130233764648
625509,DIS,1973-06-19,1.7392200231552124
625510,DIS,1973-06-20,1.7238060235977173
625511,DIS,1973-06-21,1.6570119857788086
625512,DIS,1973-06-22,1.5748029947280884
625513,DIS,1973-06-25,1.469473958015442
625514,DIS,1973-06-26,1.5414060354232788
625515,DIS,1973-06-27,1.5414060354232788
625516,DIS,1973-06-28,1.5927859544754028
625517,DIS,1973-06-29,1.5773719549179075
625518,DIS,1973-07-02,1.5259920358657837
625519,DIS,1973-07-03,1.5336990356445312
625520,DIS,1973-07-05,1.554250955581665
625521,DIS,1973-07-06,1.543974995613098
625522,DIS,1973-07-09,1.6852710247039795
625523,DIS,1973-07-10,1.659580945968628
625524,DIS,1973-07-11,1.7340819835662842
625525,DIS,1973-07-12,1.7700480222702026
625526,DIS,1973-07-13,1.7315130233764648
625527,DIS,1973-07-16,1.8394110202789309
625528,DIS,1973-07-17,1.793169021606445
625529,DIS,1973-07-18,1.8291349411010744
625530,DIS,1973-07-19,1.8599640130996704
625531,DIS,1973-07-20,1.8060139417648315
625532,DIS,1973-07-23,1.8239970207214355
625533,DIS,1973-07-24,1.8496880531311035
625534,DIS,1973-07-25,1.9010679721832275
625535,DIS,1973-07-26,1.89336097240448
625536,DIS,1973-07-27,1.8907920122146609
625537,DIS,1973-07-30,1.911344051361084
625538,DIS,1973-07-31,1.8188589811325075
625539,DIS,1973-08-01,1.788030982017517
625540,DIS,1973-08-02,1.8342729806900024
625541,DIS,1973-08-03,1.8265659809112549
625542,DIS,1973-08-06,1.8342729806900024
625543,DIS,1973-08-07,1.813720941543579
625544,DIS,1973-08-08,1.772616982460022
625545,DIS,1973-08-09,1.7674789428710938
625546,DIS,1973-08-10,1.74692702293396
625547,DIS,1973-08-13,1.7109609842300415
625548,DIS,1973-08-14,1.7340819835662842
625549,DIS,1973-08-15,1.7494959831237793
625550,DIS,1973-08-16,1.7212369441986084
625551,DIS,1973-08-17,1.7315130233764648
625552,DIS,1973-08-20,1.6621500253677368
625553,DIS,1973-08-21,1.6441669464111328
625554,DIS,1973-08-22,1.6441669464111328
625555,DIS,1973-08-23,1.6878399848937988
625556,DIS,1973-08-24,1.7058229446411133
625557,DIS,1973-08-27,1.7263749837875366
625558,DIS,1973-08-28,1.762341022491455
625559,DIS,1973-08-29,1.7957379817962646
625560,DIS,1973-08-30,1.7520649433135986
625561,DIS,1973-08-31,1.762341022491455
625562,DIS,1973-09-04,1.7340819835662842
625563,DIS,1973-09-05,1.7160990238189695
625564,DIS,1973-09-06,1.6698570251464844
625565,DIS,1973-09-07,1.623615026473999
625566,DIS,1973-09-10,1.572234034538269
625567,DIS,1973-09-11,1.5773719549179075
625568,DIS,1973-09-12,1.6287529468536377
625569,DIS,1973-09-13,1.6647189855575562
625570,DIS,1973-09-14,1.7058229446411133
625571,DIS,1973-09-17,1.6647189855575562
625572,DIS,1973-09-18,1.6159080266952517
625573,DIS,1973-09-19,1.6107699871063232
625574,DIS,1973-09-20,1.6878399848937988
625575,DIS,1973-09-21,1.677564024925232
625576,DIS,1973-09-24,1.7006850242614746
625577,DIS,1973-09-25,1.677564024925232
625578,DIS,1973-09-26,1.659580945968628
625579,DIS,1973-09-27,1.6364599466323853
625580,DIS,1973-09-28,1.6261839866638184
625581,DIS,1973-10-01,1.6159080266952517
625582,DIS,1973-10-02,1.659580945968628
625583,DIS,1973-10-03,1.6133389472961426
625584,DIS,1973-10-04,1.5953550338745115
625585,DIS,1973-10-05,1.608201026916504
625586,DIS,1973-10-08,1.6441669464111328
625587,DIS,1973-10-09,1.633890986442566
625588,DIS,1973-10-10,1.6107699871063232
625589,DIS,1973-10-11,1.6415979862213137
625590,DIS,1973-10-12,1.5516819953918457
625591,DIS,1973-10-15,1.5157159566879272
625592,DIS,1973-10-16,1.500301957130432
625593,DIS,1973-10-17,1.47461199760437
625594,DIS,1973-10-18,1.448922038078308
625595,DIS,1973-10-19,1.4514909982681274
625596,DIS,1973-10-22,1.448922038078308
625597,DIS,1973-10-23,1.469473958015442
625598,DIS,1973-10-24,1.4720430374145508
625599,DIS,1973-10-25,1.4797500371932983
625600,DIS,1973-10-26,1.4797500371932983
625601,DIS,1973-10-29,1.4771809577941897
625602,DIS,1973-10-30,1.4669049978256226
625603,DIS,1973-10-31,1.4566290378570557
625604,DIS,1973-11-01,1.3949730396270752
625605,DIS,1973-11-02,1.3358850479125977
625606,DIS,1973-11-05,1.2870739698410034
625607,DIS,1973-11-06,1.284505009651184
625608,DIS,1973-11-07,1.2896430492401123
625609,DIS,1973-11-08,1.2999190092086792
625610,DIS,1973-11-09,1.2331249713897705
625611,DIS,1973-11-12,1.1098129749298096
625612,DIS,1973-11-13,1.1149510145187378
625613,DIS,1973-11-14,1.0815529823303225
625614,DIS,1973-11-15,1.0892599821090698
625615,DIS,1973-11-16,1.1072429418563845
625616,DIS,1973-11-19,1.0224659442901611
625617,DIS,1973-11-20,0.955672025680542
625618,DIS,1973-11-21,0.9402580261230468
625619,DIS,1973-11-23,0.9017230272293092
625620,DIS,1973-11-26,0.8657569885253906
625621,DIS,1973-11-27,0.8529109954833984
625622,DIS,1973-11-28,0.953103005886078
625623,DIS,1973-11-29,0.9197059869766236
625624,DIS,1973-11-30,0.9042919874191284
625625,DIS,1973-12-03,0.886309027671814
625626,DIS,1973-12-04,0.911998987197876
625627,DIS,1973-12-05,0.860617995262146
625628,DIS,1973-12-06,0.9042919874191284
625629,DIS,1973-12-07,0.9017230272293092
625630,DIS,1973-12-10,0.9351199865341188
625631,DIS,1973-12-11,0.8888779878616333
625632,DIS,1973-12-12,0.8811709880828857
625633,DIS,1973-12-13,0.8657569885253906
625634,DIS,1973-12-14,0.9197059869766236
625635,DIS,1973-12-17,0.9274129867553712
625636,DIS,1973-12-18,0.9325510263442992
625637,DIS,1973-12-19,0.899154007434845
625638,DIS,1973-12-20,0.9017230272293092
625639,DIS,1973-12-21,0.8734639883041382
625640,DIS,1973-12-24,0.8657569885253906
625641,DIS,1973-12-26,0.9068610072135924
625642,DIS,1973-12-27,0.9633790254592896
625643,DIS,1973-12-28,0.9736549854278564
625644,DIS,1973-12-31,0.9710860252380372
625645,DIS,1974-01-02,0.9376890063285828
625646,DIS,1974-01-03,0.91456800699234
625647,DIS,1974-01-04,0.8452039957046509
625648,DIS,1974-01-07,0.8400660157203674
625649,DIS,1974-01-08,0.7732719779014587
625650,DIS,1974-01-09,0.7578579783439636
625651,DIS,1974-01-10,0.7450129985809326
625652,DIS,1974-01-11,0.778410017490387
625653,DIS,1974-01-14,0.7938240170478821
625654,DIS,1974-01-15,0.8015310168266296
625655,DIS,1974-01-16,0.8400660157203674
625656,DIS,1974-01-17,0.8529109954833984
625657,DIS,1974-01-18,0.8349279761314392
625658,DIS,1974-01-21,0.9042919874191284
625659,DIS,1974-01-22,0.8888779878616333
625660,DIS,1974-01-23,0.9402580261230468
625661,DIS,1974-01-24,0.9197059869766236
625662,DIS,1974-01-25,0.9171370267868042
625663,DIS,1974-01-28,0.9068610072135924
625664,DIS,1974-01-29,0.91456800699234
625665,DIS,1974-01-30,0.9479650259017944
625666,DIS,1974-01-31,0.9197059869766236
625667,DIS,1974-02-01,0.899154007434845
625668,DIS,1974-02-04,0.8529109954833984
625669,DIS,1974-02-05,0.847773015499115
625670,DIS,1974-02-06,0.8657569885253906
625671,DIS,1974-02-07,0.8786020278930664
625672,DIS,1974-02-08,0.8452039957046509
625673,DIS,1974-02-11,0.8118069767951965
625674,DIS,1974-02-12,0.8169450163841248
625675,DIS,1974-02-13,0.8169450163841248
625676,DIS,1974-02-14,0.8246520161628723
625677,DIS,1974-02-15,0.8426349759101868
625678,DIS,1974-02-19,0.847773015499115
625679,DIS,1974-02-20,0.8888779878616333
625680,DIS,1974-02-21,0.8760330080986023
625681,DIS,1974-02-22,0.8657569885253906
625682,DIS,1974-02-25,0.8631880283355713
625683,DIS,1974-02-26,0.8888779878616333
625684,DIS,1974-02-27,0.9197059869766236
625685,DIS,1974-02-28,0.9197059869766236
625686,DIS,1974-03-01,0.8965849876403809
625687,DIS,1974-03-04,0.9197059869766236
625688,DIS,1974-03-05,1.0019140243530271
625689,DIS,1974-03-06,1.0584319829940796
625690,DIS,1974-03-07,1.0430179834365845
625691,DIS,1974-03-08,1.0661389827728271
625692,DIS,1974-03-11,1.0892599821090698
625693,DIS,1974-03-12,1.0738459825515747
625694,DIS,1974-03-13,1.1072429418563845
625695,DIS,1974-03-14,1.1021050214767456
625696,DIS,1974-03-15,1.0995359420776367
625697,DIS,1974-03-18,1.061000943183899
625698,DIS,1974-03-19,1.0455869436264038
625699,DIS,1974-03-20,1.061000943183899
625700,DIS,1974-03-21,1.0455869436264038
625701,DIS,1974-03-22,1.0378799438476562
625702,DIS,1974-03-25,1.0276039838790894
625703,DIS,1974-03-26,1.0224659442901611
625704,DIS,1974-03-27,1.0019140243530271
625705,DIS,1974-03-28,0.9916380047798156
625706,DIS,1974-03-29,1.007051944732666
625707,DIS,1974-04-01,1.007051944732666
625708,DIS,1974-04-02,1.007051944732666
625709,DIS,1974-04-03,1.0276039838790894
625710,DIS,1974-04-04,1.0430179834365845
625711,DIS,1974-04-05,1.0019140243530271
625712,DIS,1974-04-08,0.9916380047798156
625713,DIS,1974-04-09,0.9967759847640992
625714,DIS,1974-04-10,0.9299820065498352
625715,DIS,1974-04-11,0.9017230272293092
625716,DIS,1974-04-15,0.91456800699234
625717,DIS,1974-04-16,0.9608100056648254
625718,DIS,1974-04-17,0.9428269863128662
625719,DIS,1974-04-18,0.9094300270080566
625720,DIS,1974-04-19,0.8914470076560974
625721,DIS,1974-04-22,0.899154007434845
625722,DIS,1974-04-23,0.8837400078773499
625723,DIS,1974-04-24,0.8631880283355713
625724,DIS,1974-04-25,0.8837400078773499
625725,DIS,1974-04-26,0.8734639883041382
625726,DIS,1974-04-29,0.8940160274505615
625727,DIS,1974-04-30,0.899154007434845
625728,DIS,1974-05-01,0.9351199865341188
625729,DIS,1974-05-02,0.9248440265655518
625730,DIS,1974-05-03,0.9068610072135924
625731,DIS,1974-05-06,0.9274129867553712
625732,DIS,1974-05-07,0.91456800699234
625733,DIS,1974-05-08,0.9068610072135924
625734,DIS,1974-05-09,0.953103005886078
625735,DIS,1974-05-10,0.9376890063285828
625736,DIS,1974-05-13,0.911998987197876
625737,DIS,1974-05-14,0.899154007434845
625738,DIS,1974-05-15,0.9068610072135924
625739,DIS,1974-05-16,0.8786020278930664
625740,DIS,1974-05-17,0.8631880283355713
625741,DIS,1974-05-20,0.8734639883041382
625742,DIS,1974-05-21,0.8888779878616333
625743,DIS,1974-05-22,0.8914470076560974
625744,DIS,1974-05-23,0.9197059869766236
625745,DIS,1974-05-24,0.9479650259017944
625746,DIS,1974-05-28,0.9479650259017944
625747,DIS,1974-05-29,0.8965849876403809
625748,DIS,1974-05-30,0.9274129867553712
625749,DIS,1974-05-31,0.9171370267868042
625750,DIS,1974-06-03,0.9453960061073304
625751,DIS,1974-06-04,0.9865000247955322
625752,DIS,1974-06-05,1.0019140243530271
625753,DIS,1974-06-06,1.0481560230255127
625754,DIS,1974-06-07,1.0173280239105225
625755,DIS,1974-06-10,1.0327420234680176
625756,DIS,1974-06-11,1.007051944732666
625757,DIS,1974-06-12,0.9967759847640992
625758,DIS,1974-06-13,1.0121899843215942
625759,DIS,1974-06-14,0.968517005443573
625760,DIS,1974-06-17,0.9479650259017944
625761,DIS,1974-06-18,0.8888779878616333
625762,DIS,1974-06-19,0.8940160274505615
625763,DIS,1974-06-20,0.899154007434845
625764,DIS,1974-06-21,0.8965849876403809
625765,DIS,1974-06-24,0.9171370267868042
625766,DIS,1974-06-25,0.9453960061073304
625767,DIS,1974-06-26,0.8940160274505615
625768,DIS,1974-06-27,0.8940160274505615
625769,DIS,1974-06-28,0.8888779878616333
625770,DIS,1974-07-01,0.886309027671814
625771,DIS,1974-07-02,0.7989619970321655
625772,DIS,1974-07-03,0.8272209763526917
625773,DIS,1974-07-05,0.8169450163841248
625774,DIS,1974-07-08,0.778410017490387
625775,DIS,1974-07-09,0.6782190203666687
625776,DIS,1974-07-10,0.7141849994659424
625777,DIS,1974-07-11,0.7578579783439636
625778,DIS,1974-07-12,0.8349279761314392
625779,DIS,1974-07-15,0.8297899961471558
625780,DIS,1974-07-16,0.791254997253418
625781,DIS,1974-07-17,0.8323590159416199
625782,DIS,1974-07-18,0.8169450163841248
625783,DIS,1974-07-19,0.8066689968109131
625784,DIS,1974-07-22,0.8220829963684082
625785,DIS,1974-07-23,0.8195139765739441
625786,DIS,1974-07-24,0.8169450163841248
625787,DIS,1974-07-25,0.7963929772377014
625788,DIS,1974-07-26,0.7681339979171753
625789,DIS,1974-07-29,0.7475820183753967
625790,DIS,1974-07-30,0.7552890181541443
625791,DIS,1974-07-31,0.7398750185966492
625792,DIS,1974-08-01,0.7527199983596802
625793,DIS,1974-08-02,0.7707030177116394
625794,DIS,1974-08-05,0.7886859774589539
625795,DIS,1974-08-06,0.7989619970321655
625796,DIS,1974-08-07,0.8323590159416199
625797,DIS,1974-08-08,0.7835479974746704
625798,DIS,1974-08-09,0.778410017490387
625799,DIS,1974-08-12,0.7655649781227112
625800,DIS,1974-08-13,0.7578579783439636
625801,DIS,1974-08-14,0.7424439787864685
625802,DIS,1974-08-15,0.7424439787864685
625803,DIS,1974-08-16,0.7450129985809326
625804,DIS,1974-08-19,0.7707030177116394
625805,DIS,1974-08-20,0.7707030177116394
625806,DIS,1974-08-21,0.7193229794502258
625807,DIS,1974-08-22,0.7064779996871948
625808,DIS,1974-08-23,0.667943000793457
625809,DIS,1974-08-26,0.7090470194816589
625810,DIS,1974-08-27,0.6936330199241638
625811,DIS,1974-08-28,0.6884949803352356
625812,DIS,1974-08-29,0.6910640001296997
625813,DIS,1974-08-30,0.7013400197029114
625814,DIS,1974-09-03,0.6319770216941833
625815,DIS,1974-09-04,0.6371150016784668
625816,DIS,1974-09-05,0.6448220014572144
625817,DIS,1974-09-06,0.5985789895057678
625818,DIS,1974-09-09,0.5549060106277466
625819,DIS,1974-09-10,0.5497679710388184
625820,DIS,1974-09-11,0.56004399061203
625821,DIS,1974-09-12,0.5189399719238281
625822,DIS,1974-09-13,0.5240780115127563
625823,DIS,1974-09-16,0.5574749708175659
625824,DIS,1974-09-17,0.5240780115127563
625825,DIS,1974-09-18,0.5189399719238281
625826,DIS,1974-09-19,0.5343539714813232
625827,DIS,1974-09-20,0.5215089917182922
625828,DIS,1974-09-23,0.503525972366333
625829,DIS,1974-09-24,0.503525972366333
625830,DIS,1974-09-25,0.4958190023899078
625831,DIS,1974-09-26,0.4855430126190185
625832,DIS,1974-09-27,0.4624220132827759
625833,DIS,1974-09-30,0.4444389939308166
625834,DIS,1974-10-01,0.4341630041599273
625835,DIS,1974-10-02,0.4444389939308166
625836,DIS,1974-10-03,0.4264560043811798
625837,DIS,1974-10-04,0.4136109948158264
625838,DIS,1974-10-07,0.4418700039386749
625839,DIS,1974-10-08,0.421317994594574
625840,DIS,1974-10-09,0.4624220132827759
625841,DIS,1974-10-10,0.4675599932670593
625842,DIS,1974-10-11,0.4624220132827759
625843,DIS,1974-10-14,0.4932500123977661
625844,DIS,1974-10-15,0.5240780115127563
625845,DIS,1974-10-16,0.503525972366333
625846,DIS,1974-10-17,0.5240780115127563
625847,DIS,1974-10-18,0.5266469717025757
625848,DIS,1974-10-21,0.5215089917182922
625849,DIS,1974-10-22,0.5060949921607971
625850,DIS,1974-10-23,0.4649910032749176
625851,DIS,1974-10-24,0.4649910032749176
625852,DIS,1974-10-25,0.4444389939308166
625853,DIS,1974-10-28,0.4649910032749176
625854,DIS,1974-10-29,0.4855430126190185
625855,DIS,1974-10-30,0.4855430126190185
625856,DIS,1974-10-31,0.4804050028324127
625857,DIS,1974-11-01,0.4752669930458069
625858,DIS,1974-11-04,0.4701290130615234
625859,DIS,1974-11-05,0.4932500123977661
625860,DIS,1974-11-06,0.5138019919395447
625861,DIS,1974-11-07,0.5651819705963135
625862,DIS,1974-11-08,0.5626130104064941
625863,DIS,1974-11-11,0.56004399061203
625864,DIS,1974-11-12,0.5112329721450806
625865,DIS,1974-11-13,0.5112329721450806
625866,DIS,1974-11-14,0.503525972366333
625867,DIS,1974-11-15,0.5009570121765137
625868,DIS,1974-11-18,0.45728400349617
625869,DIS,1974-11-19,0.4470080137252807
625870,DIS,1974-11-20,0.4521459937095642
625871,DIS,1974-11-21,0.4701290130615234
625872,DIS,1974-11-22,0.477836012840271
625873,DIS,1974-11-25,0.4675599932670593
625874,DIS,1974-11-26,0.4752669930458069
625875,DIS,1974-11-27,0.4547150135040283
625876,DIS,1974-11-29,0.4547150135040283
625877,DIS,1974-12-02,0.4444389939308166
625878,DIS,1974-12-03,0.4444389939308166
625879,DIS,1974-12-04,0.4393010139465332
625880,DIS,1974-12-05,0.4059039950370788
625881,DIS,1974-12-06,0.3981969952583313
625882,DIS,1974-12-09,0.3930589854717254
625883,DIS,1974-12-10,0.4136109948158264
625884,DIS,1974-12-11,0.4161800146102905
625885,DIS,1974-12-12,0.400765985250473
625886,DIS,1974-12-13,0.3853519856929779
625887,DIS,1974-12-16,0.3622300028800964
625888,DIS,1974-12-17,0.3596610128879547
625889,DIS,1974-12-18,0.3853519856929779
625890,DIS,1974-12-19,0.3930589854717254
625891,DIS,1974-12-20,0.3904899954795837
625892,DIS,1974-12-23,0.3904899954795837
625893,DIS,1974-12-24,0.4110420048236847
625894,DIS,1974-12-26,0.4161800146102905
625895,DIS,1974-12-27,0.4084730148315429
625896,DIS,1974-12-30,0.4161800146102905
625897,DIS,1974-12-31,0.4393010139465332
625898,DIS,1975-01-02,0.4547150135040283
625899,DIS,1975-01-03,0.4701290130615234
625900,DIS,1975-01-06,0.4855430126190185
625901,DIS,1975-01-07,0.4829739928245544
625902,DIS,1975-01-08,0.4752669930458069
625903,DIS,1975-01-09,0.503525972366333
625904,DIS,1975-01-10,0.5497679710388184
625905,DIS,1975-01-13,0.5343539714813232
625906,DIS,1975-01-14,0.5369229912757874
625907,DIS,1975-01-15,0.5703200101852417
625908,DIS,1975-01-16,0.5754579901695251
625909,DIS,1975-01-17,0.56004399061203
625910,DIS,1975-01-20,0.5677509903907776
625911,DIS,1975-01-21,0.547199010848999
625912,DIS,1975-01-22,0.5805960297584534
625913,DIS,1975-01-23,0.5985789895057678
625914,DIS,1975-01-24,0.6242700219154358
625915,DIS,1975-01-27,0.6268389821052551
625916,DIS,1975-01-28,0.6165630221366882
625917,DIS,1975-01-29,0.6062859892845154
625918,DIS,1975-01-30,0.6062859892845154
625919,DIS,1975-01-31,0.6217010021209717
625920,DIS,1975-02-03,0.6319770216941833
625921,DIS,1975-02-04,0.6217010021209717
625922,DIS,1975-02-05,0.6448220014572144
625923,DIS,1975-02-06,0.655098021030426
625924,DIS,1975-02-07,0.6782190203666687
625925,DIS,1975-02-10,0.6705120205879211
625926,DIS,1975-02-11,0.6833570003509521
625927,DIS,1975-02-12,0.7116159796714783
625928,DIS,1975-02-13,0.7604269981384277
625929,DIS,1975-02-14,0.7963929772377014
625930,DIS,1975-02-18,0.7938240170478821
625931,DIS,1975-02-19,0.8323590159416199
625932,DIS,1975-02-20,0.8323590159416199
625933,DIS,1975-02-21,0.8195139765739441
625934,DIS,1975-02-24,0.8169450163841248
625935,DIS,1975-02-25,0.7707030177116394
625936,DIS,1975-02-26,0.7938240170478821
625937,DIS,1975-02-27,0.7861170172691345
625938,DIS,1975-02-28,0.8118069767951965
625939,DIS,1975-03-03,0.8683260083198547
625940,DIS,1975-03-04,0.8529109954833984
625941,DIS,1975-03-05,0.8708950281143188
625942,DIS,1975-03-06,0.9068610072135924
625943,DIS,1975-03-07,0.9325510263442992
625944,DIS,1975-03-10,0.9325510263442992
625945,DIS,1975-03-11,0.886309027671814
625946,DIS,1975-03-12,0.8811709880828857
625947,DIS,1975-03-13,0.9094300270080566
625948,DIS,1975-03-14,0.9171370267868042
625949,DIS,1975-03-17,0.9428269863128662
625950,DIS,1975-03-18,0.9017230272293092
625951,DIS,1975-03-19,0.886309027671814
625952,DIS,1975-03-20,0.8888779878616333
625953,DIS,1975-03-21,0.8965849876403809
625954,DIS,1975-03-24,0.860617995262146
625955,DIS,1975-03-25,0.8837400078773499
625956,DIS,1975-03-26,0.9248440265655518
625957,DIS,1975-03-27,0.9299820065498352
625958,DIS,1975-03-31,0.9351199865341188
625959,DIS,1975-04-01,0.9659479856491088
625960,DIS,1975-04-02,0.9762240052223206
625961,DIS,1975-04-03,0.983931005001068
625962,DIS,1975-04-04,1.0378799438476562
625963,DIS,1975-04-07,1.0455869436264038
625964,DIS,1975-04-08,1.0276039838790894
625965,DIS,1975-04-09,1.0173280239105225
625966,DIS,1975-04-10,1.0224659442901611
625967,DIS,1975-04-11,1.0173280239105225
625968,DIS,1975-04-14,0.9865000247955322
625969,DIS,1975-04-15,0.9967759847640992
625970,DIS,1975-04-16,1.004482984542847
625971,DIS,1975-04-17,0.9967759847640992
625972,DIS,1975-04-18,0.9916380047798156
625973,DIS,1975-04-21,0.983931005001068
625974,DIS,1975-04-22,0.9633790254592896
625975,DIS,1975-04-23,0.9197059869766236
625976,DIS,1975-04-24,0.9505339860916138
625977,DIS,1975-04-25,0.9865000247955322
625978,DIS,1975-04-28,0.9916380047798156
625979,DIS,1975-04-29,0.9608100056648254
625980,DIS,1975-04-30,0.9942070245742798
625981,DIS,1975-05-01,1.0019140243530271
625982,DIS,1975-05-02,0.9916380047798156
625983,DIS,1975-05-05,0.9967759847640992
625984,DIS,1975-05-06,1.007051944732666
625985,DIS,1975-05-07,1.0532939434051514
625986,DIS,1975-05-08,1.0378799438476562
625987,DIS,1975-05-09,1.076414942741394
625988,DIS,1975-05-12,1.0738459825515747
625989,DIS,1975-05-13,1.0892599821090698
625990,DIS,1975-05-14,1.125226974487305
625991,DIS,1975-05-15,1.0918289422988892
625992,DIS,1975-05-16,1.094398021697998
625993,DIS,1975-05-19,1.125226974487305
625994,DIS,1975-05-20,1.1123820543289185
625995,DIS,1975-05-21,1.0635700225830078
625996,DIS,1975-05-22,1.0687079429626465
625997,DIS,1975-05-23,1.0687079429626465
625998,DIS,1975-05-27,1.0558630228042605
625999,DIS,1975-05-28,1.035310983657837
626000,DIS,1975-05-29,1.0481560230255127
626001,DIS,1975-05-30,1.0841219425201416
626002,DIS,1975-06-02,1.0712770223617554
626003,DIS,1975-06-03,1.0532939434051514
626004,DIS,1975-06-04,1.0121899843215942
626005,DIS,1975-06-05,1.02503502368927
626006,DIS,1975-06-06,1.0276039838790894
626007,DIS,1975-06-09,0.9890689849853516
626008,DIS,1975-06-10,0.9762240052223206
626009,DIS,1975-06-11,0.983931005001068
626010,DIS,1975-06-12,0.9736549854278564
626011,DIS,1975-06-13,0.983931005001068
626012,DIS,1975-06-16,0.9993450045585632
626013,DIS,1975-06-17,0.9736549854278564
626014,DIS,1975-06-18,0.9787930250167848
626015,DIS,1975-06-19,0.9916380047798156
626016,DIS,1975-06-20,1.0198969841003418
626017,DIS,1975-06-23,1.0481560230255127
626018,DIS,1975-06-24,1.0481560230255127
626019,DIS,1975-06-25,1.0404490232467651
626020,DIS,1975-06-26,1.0404490232467651
626021,DIS,1975-06-27,1.0378799438476562
626022,DIS,1975-06-30,1.0378799438476562
626023,DIS,1975-07-01,1.0455869436264038
626024,DIS,1975-07-02,1.0327420234680176
626025,DIS,1975-07-03,1.0584319829940796
626026,DIS,1975-07-07,1.0276039838790894
626027,DIS,1975-07-08,1.0198969841003418
626028,DIS,1975-07-09,1.0815529823303225
626029,DIS,1975-07-10,1.0841219425201416
626030,DIS,1975-07-11,1.0969669818878174
626031,DIS,1975-07-14,1.104673981666565
626032,DIS,1975-07-15,1.1021050214767456
626033,DIS,1975-07-16,1.0841219425201416
626034,DIS,1975-07-17,1.0584319829940796
626035,DIS,1975-07-18,1.061000943183899
626036,DIS,1975-07-21,1.0378799438476562
626037,DIS,1975-07-22,1.0147589445114136
626038,DIS,1975-07-23,0.9762240052223206
626039,DIS,1975-07-24,0.953103005886078
626040,DIS,1975-07-25,0.9351199865341188
626041,DIS,1975-07-28,0.9428269863128662
626042,DIS,1975-07-29,0.9402580261230468
626043,DIS,1975-07-30,0.9582409858703612
626044,DIS,1975-07-31,0.9453960061073304
626045,DIS,1975-08-01,0.9248440265655518
626046,DIS,1975-08-04,0.886309027671814
626047,DIS,1975-08-05,0.8631880283355713
626048,DIS,1975-08-06,0.8914470076560974
626049,DIS,1975-08-07,0.8811709880828857
626050,DIS,1975-08-08,0.8426349759101868
626051,DIS,1975-08-11,0.8580489754676819
626052,DIS,1975-08-12,0.8786020278930664
626053,DIS,1975-08-13,0.8554800152778625
626054,DIS,1975-08-14,0.8452039957046509
626055,DIS,1975-08-15,0.8683260083198547
626056,DIS,1975-08-18,0.8580489754676819
626057,DIS,1975-08-19,0.8426349759101868
626058,DIS,1975-08-20,0.8220829963684082
626059,DIS,1975-08-21,0.8297899961471558
626060,DIS,1975-08-22,0.8580489754676819
626061,DIS,1975-08-25,0.8580489754676819
626062,DIS,1975-08-26,0.8374969959259033
626063,DIS,1975-08-27,0.8580489754676819
626064,DIS,1975-08-28,0.899154007434845
626065,DIS,1975-08-29,0.91456800699234
626066,DIS,1975-09-02,0.8786020278930664
626067,DIS,1975-09-03,0.9094300270080566
626068,DIS,1975-09-04,0.8940160274505615
626069,DIS,1975-09-05,0.8940160274505615
626070,DIS,1975-09-08,0.899154007434845
626071,DIS,1975-09-09,0.8580489754676819
626072,DIS,1975-09-10,0.8529109954833984
626073,DIS,1975-09-11,0.860617995262146
626074,DIS,1975-09-12,0.8657569885253906
626075,DIS,1975-09-15,0.8554800152778625
626076,DIS,1975-09-16,0.847773015499115
626077,DIS,1975-09-17,0.8426349759101868
626078,DIS,1975-09-18,0.8940160274505615
626079,DIS,1975-09-19,0.9325510263442992
626080,DIS,1975-09-22,0.9197059869766236
626081,DIS,1975-09-23,0.9453960061073304
626082,DIS,1975-09-24,0.9582409858703612
626083,DIS,1975-09-25,0.9659479856491088
626084,DIS,1975-09-26,0.9608100056648254
626085,DIS,1975-09-29,0.9325510263442992
626086,DIS,1975-09-30,0.9068610072135924
626087,DIS,1975-10-01,0.8708950281143188
626088,DIS,1975-10-02,0.899154007434845
626089,DIS,1975-10-03,0.9505339860916138
626090,DIS,1975-10-06,0.953103005886078
626091,DIS,1975-10-07,0.955672025680542
626092,DIS,1975-10-08,0.955672025680542
626093,DIS,1975-10-09,0.953103005886078
626094,DIS,1975-10-10,0.9479650259017944
626095,DIS,1975-10-13,0.9967759847640992
626096,DIS,1975-10-14,0.9942070245742798
626097,DIS,1975-10-15,0.9865000247955322
626098,DIS,1975-10-16,0.9787930250167848
626099,DIS,1975-10-17,0.9710860252380372
626100,DIS,1975-10-20,1.007051944732666
626101,DIS,1975-10-21,1.0276039838790894
626102,DIS,1975-10-22,1.009621024131775
626103,DIS,1975-10-23,1.0198969841003418
626104,DIS,1975-10-24,0.9890689849853516
626105,DIS,1975-10-27,0.9916380047798156
626106,DIS,1975-10-28,1.0121899843215942
626107,DIS,1975-10-29,0.9916380047798156
626108,DIS,1975-10-30,1.004482984542847
626109,DIS,1975-10-31,1.0019140243530271
626110,DIS,1975-11-03,0.9993450045585632
626111,DIS,1975-11-04,1.0019140243530271
626112,DIS,1975-11-05,1.035310983657837
626113,DIS,1975-11-06,1.035310983657837
626114,DIS,1975-11-07,1.0455869436264038
626115,DIS,1975-11-10,1.0430179834365845
626116,DIS,1975-11-11,1.0430179834365845
626117,DIS,1975-11-12,1.0738459825515747
626118,DIS,1975-11-13,1.0738459825515747
626119,DIS,1975-11-14,1.076414942741394
626120,DIS,1975-11-17,1.0969669818878174
626121,DIS,1975-11-18,1.061000943183899
626122,DIS,1975-11-19,1.0455869436264038
626123,DIS,1975-11-20,1.0430179834365845
626124,DIS,1975-11-21,1.050724983215332
626125,DIS,1975-11-24,1.061000943183899
626126,DIS,1975-11-25,1.0687079429626465
626127,DIS,1975-11-26,1.0687079429626465
626128,DIS,1975-11-28,1.061000943183899
626129,DIS,1975-12-01,1.009621024131775
626130,DIS,1975-12-02,0.9993450045585632
626131,DIS,1975-12-03,0.9890689849853516
626132,DIS,1975-12-04,0.9967759847640992
626133,DIS,1975-12-05,0.9608100056648254
626134,DIS,1975-12-08,0.9582409858703612
626135,DIS,1975-12-09,0.9787930250167848
626136,DIS,1975-12-10,0.9942070245742798
626137,DIS,1975-12-11,0.9916380047798156
626138,DIS,1975-12-12,0.9967759847640992
626139,DIS,1975-12-15,0.9787930250167848
626140,DIS,1975-12-16,0.9865000247955322
626141,DIS,1975-12-17,0.9942070245742798
626142,DIS,1975-12-18,0.9967759847640992
626143,DIS,1975-12-19,0.9736549854278564
626144,DIS,1975-12-22,0.953103005886078
626145,DIS,1975-12-23,0.981361985206604
626146,DIS,1975-12-24,0.9942070245742798
626147,DIS,1975-12-26,1.0224659442901611
626148,DIS,1975-12-29,1.0147589445114136
626149,DIS,1975-12-30,1.0173280239105225
626150,DIS,1975-12-31,1.02503502368927
626151,DIS,1976-01-02,1.0687079429626465
626152,DIS,1976-01-05,1.0661389827728271
626153,DIS,1976-01-06,1.0635700225830078
626154,DIS,1976-01-07,1.0558630228042605
626155,DIS,1976-01-08,1.0558630228042605
626156,DIS,1976-01-09,1.0841219425201416
626157,DIS,1976-01-12,1.0892599821090698
626158,DIS,1976-01-13,1.0712770223617554
626159,DIS,1976-01-14,1.0918289422988892
626160,DIS,1976-01-15,1.1175199747085571
626161,DIS,1976-01-16,1.125226974487305
626162,DIS,1976-01-19,1.145779013633728
626163,DIS,1976-01-20,1.1483479738235474
626164,DIS,1976-01-21,1.17146897315979
626165,DIS,1976-01-22,1.2022969722747805
626166,DIS,1976-01-23,1.2177109718322754
626167,DIS,1976-01-26,1.1843140125274658
626168,DIS,1976-01-27,1.156054973602295
626169,DIS,1976-01-28,1.1663310527801514
626170,DIS,1976-01-29,1.2074350118637085
626171,DIS,1976-01-30,1.2228490114212036
626172,DIS,1976-02-02,1.225417971611023
626173,DIS,1976-02-03,1.2511080503463743
626174,DIS,1976-02-04,1.284505009651184
626175,DIS,1976-02-05,1.2459700107574463
626176,DIS,1976-02-06,1.2125730514526367
626177,DIS,1976-02-09,1.2356940507888794
626178,DIS,1976-02-10,1.2511080503463743
626179,DIS,1976-02-11,1.2511080503463743
626180,DIS,1976-02-12,1.243401050567627
626181,DIS,1976-02-13,1.2331249713897705
626182,DIS,1976-02-17,1.215142011642456
626183,DIS,1976-02-18,1.215142011642456
626184,DIS,1976-02-19,1.258815050125122
626185,DIS,1976-02-20,1.279366970062256
626186,DIS,1976-02-23,1.284505009651184
626187,DIS,1976-02-24,1.284505009651184
626188,DIS,1976-02-25,1.269091010093689
626189,DIS,1976-02-26,1.2356940507888794
626190,DIS,1976-02-27,1.2305560111999512
626191,DIS,1976-03-01,1.2305560111999512
626192,DIS,1976-03-02,1.240831971168518
626193,DIS,1976-03-03,1.2125730514526367
626194,DIS,1976-03-04,1.1817450523376465
626195,DIS,1976-03-05,1.1920210123062134
626196,DIS,1976-03-08,1.2331249713897705
626197,DIS,1976-03-09,1.2485389709472656
626198,DIS,1976-03-10,1.2382630109786987
626199,DIS,1976-03-11,1.2356940507888794
626200,DIS,1976-03-12,1.215142011642456
626201,DIS,1976-03-15,1.1945899724960327
626202,DIS,1976-03-16,1.2125730514526367
626203,DIS,1976-03-17,1.2125730514526367
626204,DIS,1976-03-18,1.1920210123062134
626205,DIS,1976-03-19,1.1920210123062134
626206,DIS,1976-03-22,1.1971590518951416
626207,DIS,1976-03-23,1.2382630109786987
626208,DIS,1976-03-24,1.243401050567627
626209,DIS,1976-03-25,1.225417971611023
626210,DIS,1976-03-26,1.2511080503463743
626211,DIS,1976-03-29,1.2356940507888794
626212,DIS,1976-03-30,1.2177109718322754
626213,DIS,1976-03-31,1.2485389709472656
626214,DIS,1976-04-01,1.240831971168518
626215,DIS,1976-04-02,1.2459700107574463
626216,DIS,1976-04-05,1.2716599702835083
626217,DIS,1976-04-06,1.2742290496826172
626218,DIS,1976-04-07,1.2382630109786987
626219,DIS,1976-04-08,1.2022969722747805
626220,DIS,1976-04-09,1.1766070127487185
626221,DIS,1976-04-12,1.17146897315979
626222,DIS,1976-04-13,1.189452052116394
626223,DIS,1976-04-14,1.1406409740447998
626224,DIS,1976-04-15,1.1355030536651611
626225,DIS,1976-04-19,1.1637619733810425
626226,DIS,1976-04-20,1.199728012084961
626227,DIS,1976-04-21,1.199728012084961
626228,DIS,1976-04-22,1.199728012084961
626229,DIS,1976-04-23,1.17146897315979
626230,DIS,1976-04-26,1.1766070127487185
626231,DIS,1976-04-27,1.145779013633728
626232,DIS,1976-04-28,1.1611930131912231
626233,DIS,1976-04-29,1.1432100534439087
626234,DIS,1976-04-30,1.1149510145187378
626235,DIS,1976-05-03,1.0995359420776367
626236,DIS,1976-05-04,1.1329339742660522
626237,DIS,1976-05-05,1.1072429418563845
626238,DIS,1976-05-06,1.1277960538864136
626239,DIS,1976-05-07,1.1432100534439087
626240,DIS,1976-05-10,1.1766070127487185
626241,DIS,1976-05-11,1.145779013633728
626242,DIS,1976-05-12,1.130365014076233
626243,DIS,1976-05-13,1.125226974487305
626244,DIS,1976-05-14,1.1098129749298096
626245,DIS,1976-05-17,1.094398021697998
626246,DIS,1976-05-18,1.0995359420776367
626247,DIS,1976-05-19,1.104673981666565
626248,DIS,1976-05-20,1.0995359420776367
626249,DIS,1976-05-21,1.0892599821090698
626250,DIS,1976-05-24,1.0532939434051514
626251,DIS,1976-05-25,1.0712770223617554
626252,DIS,1976-05-26,1.0841219425201416
626253,DIS,1976-05-27,1.0866910219192505
626254,DIS,1976-05-28,1.1021050214767456
626255,DIS,1976-06-01,1.0892599821090698
626256,DIS,1976-06-02,1.0918289422988892
626257,DIS,1976-06-03,1.0687079429626465
626258,DIS,1976-06-04,1.0455869436264038
626259,DIS,1976-06-07,1.0532939434051514
626260,DIS,1976-06-08,1.0481560230255127
626261,DIS,1976-06-09,1.0404490232467651
626262,DIS,1976-06-10,1.0532939434051514
626263,DIS,1976-06-11,1.0815529823303225
626264,DIS,1976-06-14,1.1098129749298096
626265,DIS,1976-06-15,1.104673981666565
626266,DIS,1976-06-16,1.1149510145187378
626267,DIS,1976-06-17,1.1432100534439087
626268,DIS,1976-06-18,1.1611930131912231
626269,DIS,1976-06-21,1.1611930131912231
626270,DIS,1976-06-22,1.1355030536651611
626271,DIS,1976-06-23,1.1406409740447998
626272,DIS,1976-06-24,1.145779013633728
626273,DIS,1976-06-25,1.1380720138549805
626274,DIS,1976-06-28,1.1355030536651611
626275,DIS,1976-06-29,1.145779013633728
626276,DIS,1976-06-30,1.1637619733810425
626277,DIS,1976-07-01,1.1406409740447998
626278,DIS,1976-07-02,1.145779013633728
626279,DIS,1976-07-06,1.125226974487305
626280,DIS,1976-07-07,1.1277960538864136
626281,DIS,1976-07-08,1.1072429418563845
626282,DIS,1976-07-09,1.130365014076233
626283,DIS,1976-07-12,1.1432100534439087
626284,DIS,1976-07-13,1.1355030536651611
626285,DIS,1976-07-14,1.1432100534439087
626286,DIS,1976-07-15,1.094398021697998
626287,DIS,1976-07-16,1.076414942741394
626288,DIS,1976-07-19,1.0455869436264038
626289,DIS,1976-07-20,1.0481560230255127
626290,DIS,1976-07-21,1.0404490232467651
626291,DIS,1976-07-22,1.0635700225830078
626292,DIS,1976-07-23,1.061000943183899
626293,DIS,1976-07-26,1.0430179834365845
626294,DIS,1976-07-27,1.0378799438476562
626295,DIS,1976-07-28,1.0301729440689087
626296,DIS,1976-07-29,1.0173280239105225
626297,DIS,1976-07-30,1.0173280239105225
626298,DIS,1976-08-02,1.004482984542847
626299,DIS,1976-08-03,1.0635700225830078
626300,DIS,1976-08-04,1.0532939434051514
626301,DIS,1976-08-05,1.0558630228042605
626302,DIS,1976-08-06,1.0327420234680176
626303,DIS,1976-08-09,1.02503502368927
626304,DIS,1976-08-10,1.035310983657837
626305,DIS,1976-08-11,1.0378799438476562
626306,DIS,1976-08-12,1.0404490232467651
626307,DIS,1976-08-13,1.0532939434051514
626308,DIS,1976-08-16,1.050724983215332
626309,DIS,1976-08-17,1.0301729440689087
626310,DIS,1976-08-18,1.007051944732666
626311,DIS,1976-08-19,0.9865000247955322
626312,DIS,1976-08-20,0.9762240052223206
626313,DIS,1976-08-23,1.004482984542847
626314,DIS,1976-08-24,0.981361985206604
626315,DIS,1976-08-25,1.0019140243530271
626316,DIS,1976-08-26,0.9865000247955322
626317,DIS,1976-08-27,0.9865000247955322
626318,DIS,1976-08-30,0.9916380047798156
626319,DIS,1976-08-31,1.0121899843215942
626320,DIS,1976-09-01,1.0430179834365845
626321,DIS,1976-09-02,1.0430179834365845
626322,DIS,1976-09-03,1.0558630228042605
626323,DIS,1976-09-07,1.0635700225830078
626324,DIS,1976-09-08,1.0558630228042605
626325,DIS,1976-09-09,1.02503502368927
626326,DIS,1976-09-10,1.0430179834365845
626327,DIS,1976-09-13,1.009621024131775
626328,DIS,1976-09-14,1.0019140243530271
626329,DIS,1976-09-15,1.007051944732666
626330,DIS,1976-09-16,1.0276039838790894
626331,DIS,1976-09-17,1.0404490232467651
626332,DIS,1976-09-20,1.0430179834365845
626333,DIS,1976-09-21,1.0532939434051514
626334,DIS,1976-09-22,1.0404490232467651
626335,DIS,1976-09-23,1.0121899843215942
626336,DIS,1976-09-24,0.9993450045585632
626337,DIS,1976-09-27,1.0173280239105225
626338,DIS,1976-09-28,1.004482984542847
626339,DIS,1976-09-29,0.9942070245742798
626340,DIS,1976-09-30,0.983931005001068
626341,DIS,1976-10-01,0.9710860252380372
626342,DIS,1976-10-04,0.9659479856491088
626343,DIS,1976-10-05,0.9453960061073304
626344,DIS,1976-10-06,0.9402580261230468
626345,DIS,1976-10-07,0.9428269863128662
626346,DIS,1976-10-08,0.9017230272293092
626347,DIS,1976-10-11,0.8940160274505615
626348,DIS,1976-10-12,0.8965849876403809
626349,DIS,1976-10-13,0.9042919874191284
626350,DIS,1976-10-14,0.8965849876403809
626351,DIS,1976-10-15,0.9171370267868042
626352,DIS,1976-10-18,0.9197059869766236
626353,DIS,1976-10-19,0.9068610072135924
626354,DIS,1976-10-20,0.8965849876403809
626355,DIS,1976-10-21,0.8734639883041382
626356,DIS,1976-10-22,0.860617995262146
626357,DIS,1976-10-25,0.8657569885253906
626358,DIS,1976-10-26,0.8940160274505615
626359,DIS,1976-10-27,0.9042919874191284
626360,DIS,1976-10-28,0.9171370267868042
626361,DIS,1976-10-29,0.9505339860916138
626362,DIS,1976-11-01,0.9453960061073304
626363,DIS,1976-11-03,0.9094300270080566
626364,DIS,1976-11-04,0.9248440265655518
626365,DIS,1976-11-05,0.9042919874191284
626366,DIS,1976-11-08,0.899154007434845
626367,DIS,1976-11-09,0.9017230272293092
626368,DIS,1976-11-10,0.9094300270080566
626369,DIS,1976-11-11,0.9325510263442992
626370,DIS,1976-11-12,0.91456800699234
626371,DIS,1976-11-15,0.9299820065498352
626372,DIS,1976-11-16,0.9248440265655518
626373,DIS,1976-11-17,0.9428269863128662
626374,DIS,1976-11-18,0.955672025680542
626375,DIS,1976-11-19,0.953103005886078
626376,DIS,1976-11-22,0.9402580261230468
626377,DIS,1976-11-23,0.9325510263442992
626378,DIS,1976-11-24,0.91456800699234
626379,DIS,1976-11-26,0.9042919874191284
626380,DIS,1976-11-29,0.8965849876403809
626381,DIS,1976-11-30,0.8837400078773499
626382,DIS,1976-12-01,0.8965849876403809
626383,DIS,1976-12-02,0.8914470076560974
626384,DIS,1976-12-03,0.9094300270080566
626385,DIS,1976-12-06,0.9351199865341188
626386,DIS,1976-12-07,0.9299820065498352
626387,DIS,1976-12-08,0.9402580261230468
626388,DIS,1976-12-09,0.9505339860916138
626389,DIS,1976-12-10,0.9505339860916138
626390,DIS,1976-12-13,0.953103005886078
626391,DIS,1976-12-14,0.9736549854278564
626392,DIS,1976-12-15,0.968517005443573
626393,DIS,1976-12-16,0.968517005443573
626394,DIS,1976-12-17,0.9710860252380372
626395,DIS,1976-12-20,0.953103005886078
626396,DIS,1976-12-21,0.9608100056648254
626397,DIS,1976-12-22,0.983931005001068
626398,DIS,1976-12-23,0.9890689849853516
626399,DIS,1976-12-27,0.9967759847640992
626400,DIS,1976-12-28,1.004482984542847
626401,DIS,1976-12-29,0.9942070245742798
626402,DIS,1976-12-30,0.9942070245742798
626403,DIS,1976-12-31,0.9710860252380372
626404,DIS,1977-01-03,0.9659479856491088
626405,DIS,1977-01-04,0.9402580261230468
626406,DIS,1977-01-05,0.9402580261230468
626407,DIS,1977-01-06,0.9274129867553712
626408,DIS,1977-01-07,0.9274129867553712
626409,DIS,1977-01-10,0.9222750067710876
626410,DIS,1977-01-11,0.9094300270080566
626411,DIS,1977-01-12,0.9171370267868042
626412,DIS,1977-01-13,0.9299820065498352
626413,DIS,1977-01-14,0.955672025680542
626414,DIS,1977-01-17,0.9351199865341188
626415,DIS,1977-01-18,0.91456800699234
626416,DIS,1977-01-19,0.911998987197876
626417,DIS,1977-01-20,0.8914470076560974
626418,DIS,1977-01-21,0.899154007434845
626419,DIS,1977-01-24,0.8965849876403809
626420,DIS,1977-01-25,0.886309027671814
626421,DIS,1977-01-26,0.8631880283355713
626422,DIS,1977-01-27,0.847773015499115
626423,DIS,1977-01-28,0.847773015499115
626424,DIS,1977-01-31,0.847773015499115
626425,DIS,1977-02-01,0.8580489754676819
626426,DIS,1977-02-02,0.8580489754676819
626427,DIS,1977-02-03,0.8529109954833984
626428,DIS,1977-02-04,0.8503419756889343
626429,DIS,1977-02-07,0.847773015499115
626430,DIS,1977-02-08,0.8503419756889343
626431,DIS,1977-02-09,0.8374969959259033
626432,DIS,1977-02-10,0.8143759965896606
626433,DIS,1977-02-11,0.7886859774589539
626434,DIS,1977-02-14,0.7963929772377014
626435,DIS,1977-02-15,0.8015310168266296
626436,DIS,1977-02-16,0.8118069767951965
626437,DIS,1977-02-17,0.8066689968109131
626438,DIS,1977-02-18,0.804099977016449
626439,DIS,1977-02-22,0.8066689968109131
626440,DIS,1977-02-23,0.7989619970321655
626441,DIS,1977-02-24,0.778410017490387
626442,DIS,1977-02-25,0.7809789776802063
626443,DIS,1977-02-28,0.7809789776802063
626444,DIS,1977-03-01,0.8066689968109131
626445,DIS,1977-03-02,0.791254997253418
626446,DIS,1977-03-03,0.7989619970321655
626447,DIS,1977-03-04,0.8015310168266296
626448,DIS,1977-03-07,0.8169450163841248
626449,DIS,1977-03-08,0.7938240170478821
626450,DIS,1977-03-09,0.7835479974746704
626451,DIS,1977-03-10,0.7989619970321655
626452,DIS,1977-03-11,0.791254997253418
626453,DIS,1977-03-14,0.8015310168266296
626454,DIS,1977-03-15,0.804099977016449
626455,DIS,1977-03-16,0.7989619970321655
626456,DIS,1977-03-17,0.804099977016449
626457,DIS,1977-03-18,0.7861170172691345
626458,DIS,1977-03-21,0.7655649781227112
626459,DIS,1977-03-22,0.7578579783439636
626460,DIS,1977-03-23,0.7398750185966492
626461,DIS,1977-03-24,0.7116159796714783
626462,DIS,1977-03-25,0.7013400197029114
626463,DIS,1977-03-28,0.7295989990234375
626464,DIS,1977-03-29,0.7321680188179016
626465,DIS,1977-03-30,0.7167540192604065
626466,DIS,1977-03-31,0.7141849994659424
626467,DIS,1977-04-01,0.7270299792289734
626468,DIS,1977-04-04,0.7141849994659424
626469,DIS,1977-04-05,0.7090470194816589
626470,DIS,1977-04-06,0.7141849994659424
626471,DIS,1977-04-07,0.7193229794502258
626472,DIS,1977-04-11,0.7167540192604065
626473,DIS,1977-04-12,0.724461019039154
626474,DIS,1977-04-13,0.7270299792289734
626475,DIS,1977-04-14,0.734736979007721
626476,DIS,1977-04-15,0.7321680188179016
626477,DIS,1977-04-18,0.7501509785652161
626478,DIS,1977-04-19,0.7501509785652161
626479,DIS,1977-04-20,0.7373059988021851
626480,DIS,1977-04-21,0.7090470194816589
626481,DIS,1977-04-22,0.6962019801139832
626482,DIS,1977-04-25,0.6987709999084473
626483,DIS,1977-04-26,0.6884949803352356
626484,DIS,1977-04-27,0.7039089798927307
626485,DIS,1977-04-28,0.7193229794502258
626486,DIS,1977-04-29,0.7193229794502258
626487,DIS,1977-05-02,0.7270299792289734
626488,DIS,1977-05-03,0.7321680188179016
626489,DIS,1977-05-04,0.7398750185966492
626490,DIS,1977-05-05,0.7373059988021851
626491,DIS,1977-05-06,0.7321680188179016
626492,DIS,1977-05-09,0.7373059988021851
626493,DIS,1977-05-10,0.7398750185966492
626494,DIS,1977-05-11,0.7270299792289734
626495,DIS,1977-05-12,0.7321680188179016
626496,DIS,1977-05-13,0.7450129985809326
626497,DIS,1977-05-16,0.7527199983596802
626498,DIS,1977-05-17,0.7604269981384277
626499,DIS,1977-05-18,0.7450129985809326
626500,DIS,1977-05-19,0.7373059988021851
626501,DIS,1977-05-20,0.7321680188179016
626502,DIS,1977-05-23,0.724461019039154
626503,DIS,1977-05-24,0.7270299792289734
626504,DIS,1977-05-25,0.7039089798927307
626505,DIS,1977-05-26,0.7013400197029114
626506,DIS,1977-05-27,0.6782190203666687
626507,DIS,1977-05-31,0.6628050208091736
626508,DIS,1977-06-01,0.667943000793457
626509,DIS,1977-06-02,0.6730809807777405
626510,DIS,1977-06-03,0.6859260201454163
626511,DIS,1977-06-06,0.6756500005722046
626512,DIS,1977-06-07,0.6833570003509521
626513,DIS,1977-06-08,0.6833570003509521
626514,DIS,1977-06-09,0.6859260201454163
626515,DIS,1977-06-10,0.6833570003509521
626516,DIS,1977-06-13,0.7064779996871948
626517,DIS,1977-06-14,0.7295989990234375
626518,DIS,1977-06-15,0.7116159796714783
626519,DIS,1977-06-16,0.7218919992446899
626520,DIS,1977-06-17,0.724461019039154
626521,DIS,1977-06-20,0.7501509785652161
626522,DIS,1977-06-21,0.7475820183753967
626523,DIS,1977-06-22,0.7501509785652161
626524,DIS,1977-06-23,0.7552890181541443
626525,DIS,1977-06-24,0.7604269981384277
626526,DIS,1977-06-27,0.7732719779014587
626527,DIS,1977-06-28,0.7578579783439636
626528,DIS,1977-06-29,0.7552890181541443
626529,DIS,1977-06-30,0.7578579783439636
626530,DIS,1977-07-01,0.7501509785652161
626531,DIS,1977-07-05,0.7450129985809326
626532,DIS,1977-07-06,0.7398750185966492
626533,DIS,1977-07-07,0.734736979007721
626534,DIS,1977-07-08,0.7373059988021851
626535,DIS,1977-07-11,0.7373059988021851
626536,DIS,1977-07-12,0.7373059988021851
626537,DIS,1977-07-13,0.7373059988021851
626538,DIS,1977-07-15,0.7450129985809326
626539,DIS,1977-07-18,0.7681339979171753
626540,DIS,1977-07-19,0.7629960179328918
626541,DIS,1977-07-20,0.7552890181541443
626542,DIS,1977-07-21,0.7604269981384277
626543,DIS,1977-07-22,0.7629960179328918
626544,DIS,1977-07-25,0.7655649781227112
626545,DIS,1977-07-26,0.7604269981384277
626546,DIS,1977-07-27,0.7552890181541443
626547,DIS,1977-07-28,0.7655649781227112
626548,DIS,1977-07-29,0.7629960179328918
626549,DIS,1977-08-01,0.7604269981384277
626550,DIS,1977-08-02,0.7578579783439636
626551,DIS,1977-08-03,0.7707030177116394
626552,DIS,1977-08-04,0.791254997253418
626553,DIS,1977-08-05,0.7861170172691345
626554,DIS,1977-08-08,0.7681339979171753
626555,DIS,1977-08-09,0.7629960179328918
626556,DIS,1977-08-10,0.7886859774589539
626557,DIS,1977-08-11,0.778410017490387
626558,DIS,1977-08-12,0.791254997253418
626559,DIS,1977-08-15,0.8118069767951965
626560,DIS,1977-08-16,0.8092380166053772
626561,DIS,1977-08-17,0.8169450163841248
626562,DIS,1977-08-18,0.8272209763526917
626563,DIS,1977-08-19,0.8297899961471558
626564,DIS,1977-08-22,0.847773015499115
626565,DIS,1977-08-23,0.8246520161628723
626566,DIS,1977-08-24,0.8195139765739441
626567,DIS,1977-08-25,0.8118069767951965
626568,DIS,1977-08-26,0.8272209763526917
626569,DIS,1977-08-29,0.8349279761314392
626570,DIS,1977-08-30,0.8195139765739441
626571,DIS,1977-08-31,0.8297899961471558
626572,DIS,1977-09-01,0.8195139765739441
626573,DIS,1977-09-02,0.8195139765739441
626574,DIS,1977-09-06,0.8143759965896606
626575,DIS,1977-09-07,0.8143759965896606
626576,DIS,1977-09-08,0.7861170172691345
626577,DIS,1977-09-09,0.7835479974746704
626578,DIS,1977-09-12,0.7809789776802063
626579,DIS,1977-09-13,0.7886859774589539
626580,DIS,1977-09-14,0.804099977016449
626581,DIS,1977-09-15,0.8015310168266296
626582,DIS,1977-09-16,0.7963929772377014
626583,DIS,1977-09-19,0.7758409976959229
626584,DIS,1977-09-20,0.7886859774589539
626585,DIS,1977-09-21,0.7732719779014587
626586,DIS,1977-09-22,0.7861170172691345
626587,DIS,1977-09-23,0.7938240170478821
626588,DIS,1977-09-26,0.8066689968109131
626589,DIS,1977-09-27,0.8092380166053772
626590,DIS,1977-09-28,0.8143759965896606
626591,DIS,1977-09-29,0.8143759965896606
626592,DIS,1977-09-30,0.8118069767951965
626593,DIS,1977-10-03,0.8015310168266296
626594,DIS,1977-10-04,0.7938240170478821
626595,DIS,1977-10-05,0.7861170172691345
626596,DIS,1977-10-06,0.7938240170478821
626597,DIS,1977-10-07,0.7886859774589539
626598,DIS,1977-10-10,0.7861170172691345
626599,DIS,1977-10-11,0.7681339979171753
626600,DIS,1977-10-12,0.7424439787864685
626601,DIS,1977-10-13,0.7475820183753967
626602,DIS,1977-10-14,0.7527199983596802
626603,DIS,1977-10-17,0.7501509785652161
626604,DIS,1977-10-18,0.734736979007721
626605,DIS,1977-10-19,0.7141849994659424
626606,DIS,1977-10-20,0.7218919992446899
626607,DIS,1977-10-21,0.7218919992446899
626608,DIS,1977-10-24,0.7193229794502258
626609,DIS,1977-10-25,0.7141849994659424
626610,DIS,1977-10-26,0.7321680188179016
626611,DIS,1977-10-27,0.7527199983596802
626612,DIS,1977-10-28,0.7527199983596802
626613,DIS,1977-10-31,0.7450129985809326
626614,DIS,1977-11-01,0.7398750185966492
626615,DIS,1977-11-02,0.7193229794502258
626616,DIS,1977-11-03,0.724461019039154
626617,DIS,1977-11-04,0.7398750185966492
626618,DIS,1977-11-07,0.7424439787864685
626619,DIS,1977-11-08,0.734736979007721
626620,DIS,1977-11-09,0.734736979007721
626621,DIS,1977-11-10,0.7707030177116394
626622,DIS,1977-11-11,0.7886859774589539
626623,DIS,1977-11-14,0.7809789776802063
626624,DIS,1977-11-15,0.8118069767951965
626625,DIS,1977-11-16,0.8297899961471558
626626,DIS,1977-11-17,0.8220829963684082
626627,DIS,1977-11-18,0.8195139765739441
626628,DIS,1977-11-21,0.8272209763526917
626629,DIS,1977-11-22,0.8374969959259033
626630,DIS,1977-11-23,0.8400660157203674
626631,DIS,1977-11-25,0.8400660157203674
626632,DIS,1977-11-28,0.8323590159416199
626633,DIS,1977-11-29,0.8323590159416199
626634,DIS,1977-11-30,0.8786020278930664
626635,DIS,1977-12-01,0.8529109954833984
626636,DIS,1977-12-02,0.8657569885253906
626637,DIS,1977-12-05,0.847773015499115
626638,DIS,1977-12-06,0.804099977016449
626639,DIS,1977-12-07,0.7989619970321655
626640,DIS,1977-12-08,0.7989619970321655
626641,DIS,1977-12-09,0.8143759965896606
626642,DIS,1977-12-12,0.8143759965896606
626643,DIS,1977-12-13,0.8118069767951965
626644,DIS,1977-12-14,0.8195139765739441
626645,DIS,1977-12-15,0.8195139765739441
626646,DIS,1977-12-16,0.8015310168266296
626647,DIS,1977-12-19,0.778410017490387
626648,DIS,1977-12-20,0.791254997253418
626649,DIS,1977-12-21,0.8092380166053772
626650,DIS,1977-12-22,0.8195139765739441
626651,DIS,1977-12-23,0.8272209763526917
626652,DIS,1977-12-27,0.8246520161628723
626653,DIS,1977-12-28,0.8246520161628723
626654,DIS,1977-12-29,0.8246520161628723
626655,DIS,1977-12-30,0.8220829963684082
626656,DIS,1978-01-03,0.8169450163841248
626657,DIS,1978-01-04,0.7963929772377014
626658,DIS,1978-01-05,0.7861170172691345
626659,DIS,1978-01-06,0.7655649781227112
626660,DIS,1978-01-09,0.7527199983596802
626661,DIS,1978-01-10,0.7501509785652161
626662,DIS,1978-01-11,0.7475820183753967
626663,DIS,1978-01-12,0.7501509785652161
626664,DIS,1978-01-13,0.7295989990234375
626665,DIS,1978-01-16,0.724461019039154
626666,DIS,1978-01-17,0.7270299792289734
626667,DIS,1978-01-18,0.7398750185966492
626668,DIS,1978-01-19,0.7270299792289734
626669,DIS,1978-01-20,0.724461019039154
626670,DIS,1978-01-23,0.7064779996871948
626671,DIS,1978-01-24,0.7064779996871948
626672,DIS,1978-01-25,0.7013400197029114
626673,DIS,1978-01-26,0.6782190203666687
626674,DIS,1978-01-27,0.6833570003509521
626675,DIS,1978-01-30,0.6910640001296997
626676,DIS,1978-01-31,0.680787980556488
626677,DIS,1978-02-01,0.6859260201454163
626678,DIS,1978-02-02,0.6884949803352356
626679,DIS,1978-02-03,0.6936330199241638
626680,DIS,1978-02-06,0.7039089798927307
626681,DIS,1978-02-07,0.7116159796714783
626682,DIS,1978-02-08,0.7090470194816589
626683,DIS,1978-02-09,0.6936330199241638
626684,DIS,1978-02-10,0.6962019801139832
626685,DIS,1978-02-13,0.6962019801139832
626686,DIS,1978-02-14,0.6936330199241638
626687,DIS,1978-02-15,0.6859260201454163
626688,DIS,1978-02-16,0.6756500005722046
626689,DIS,1978-02-17,0.6833570003509521
626690,DIS,1978-02-21,0.6756500005722046
626691,DIS,1978-02-22,0.6782190203666687
626692,DIS,1978-02-23,0.6782190203666687
626693,DIS,1978-02-24,0.6987709999084473
626694,DIS,1978-02-27,0.6782190203666687
626695,DIS,1978-02-28,0.6653739809989929
626696,DIS,1978-03-01,0.6705120205879211
626697,DIS,1978-03-02,0.6756500005722046
626698,DIS,1978-03-03,0.6756500005722046
626699,DIS,1978-03-06,0.6730809807777405
626700,DIS,1978-03-07,0.6833570003509521
626701,DIS,1978-03-08,0.6962019801139832
626702,DIS,1978-03-09,0.6859260201454163
626703,DIS,1978-03-10,0.6910640001296997
626704,DIS,1978-03-13,0.6910640001296997
626705,DIS,1978-03-14,0.6859260201454163
626706,DIS,1978-03-15,0.667943000793457
626707,DIS,1978-03-16,0.6730809807777405
626708,DIS,1978-03-17,0.6833570003509521
626709,DIS,1978-03-20,0.6936330199241638
626710,DIS,1978-03-21,0.6833570003509521
626711,DIS,1978-03-22,0.6730809807777405
626712,DIS,1978-03-23,0.6653739809989929
626713,DIS,1978-03-27,0.655098021030426
626714,DIS,1978-03-28,0.6602360010147095
626715,DIS,1978-03-29,0.6730809807777405
626716,DIS,1978-03-30,0.6653739809989929
626717,DIS,1978-03-31,0.6653739809989929
626718,DIS,1978-04-03,0.6499599814414978
626719,DIS,1978-04-04,0.655098021030426
626720,DIS,1978-04-05,0.667943000793457
626721,DIS,1978-04-06,0.680787980556488
626722,DIS,1978-04-07,0.6910640001296997
626723,DIS,1978-04-10,0.7013400197029114
626724,DIS,1978-04-11,0.6962019801139832
626725,DIS,1978-04-12,0.6936330199241638
626726,DIS,1978-04-13,0.7321680188179016
626727,DIS,1978-04-14,0.734736979007721
626728,DIS,1978-04-17,0.7424439787864685
626729,DIS,1978-04-18,0.7450129985809326
626730,DIS,1978-04-19,0.7501509785652161
626731,DIS,1978-04-20,0.7707030177116394
626732,DIS,1978-04-21,0.7758409976959229
626733,DIS,1978-04-24,0.8118069767951965
626734,DIS,1978-04-25,0.804099977016449
626735,DIS,1978-04-26,0.7963929772377014
626736,DIS,1978-04-27,0.778410017490387
626737,DIS,1978-04-28,0.7938240170478821
626738,DIS,1978-05-01,0.8015310168266296
626739,DIS,1978-05-02,0.778410017490387
626740,DIS,1978-05-03,0.7552890181541443
626741,DIS,1978-05-04,0.7604269981384277
626742,DIS,1978-05-05,0.7707030177116394
626743,DIS,1978-05-08,0.7681339979171753
626744,DIS,1978-05-09,0.7655649781227112
626745,DIS,1978-05-10,0.7681339979171753
626746,DIS,1978-05-11,0.791254997253418
626747,DIS,1978-05-12,0.8015310168266296
626748,DIS,1978-05-15,0.7989619970321655
626749,DIS,1978-05-16,0.8118069767951965
626750,DIS,1978-05-17,0.8169450163841248
626751,DIS,1978-05-18,0.8143759965896606
626752,DIS,1978-05-19,0.8118069767951965
626753,DIS,1978-05-22,0.8426349759101868
626754,DIS,1978-05-23,0.8374969959259033
626755,DIS,1978-05-24,0.8297899961471558
626756,DIS,1978-05-25,0.8220829963684082
626757,DIS,1978-05-26,0.8272209763526917
626758,DIS,1978-05-30,0.8374969959259033
626759,DIS,1978-05-31,0.8503419756889343
626760,DIS,1978-06-01,0.8400660157203674
626761,DIS,1978-06-02,0.847773015499115
626762,DIS,1978-06-05,0.8914470076560974
626763,DIS,1978-06-06,0.911998987197876
626764,DIS,1978-06-07,0.9094300270080566
626765,DIS,1978-06-08,0.9042919874191284
626766,DIS,1978-06-09,0.9068610072135924
626767,DIS,1978-06-12,0.8786020278930664
626768,DIS,1978-06-13,0.8965849876403809
626769,DIS,1978-06-14,0.8786020278930664
626770,DIS,1978-06-15,0.8631880283355713
626771,DIS,1978-06-16,0.8631880283355713
626772,DIS,1978-06-19,0.8631880283355713
626773,DIS,1978-06-20,0.8426349759101868
626774,DIS,1978-06-21,0.8426349759101868
626775,DIS,1978-06-22,0.8426349759101868
626776,DIS,1978-06-23,0.8426349759101868
626777,DIS,1978-06-26,0.8092380166053772
626778,DIS,1978-06-27,0.8246520161628723
626779,DIS,1978-06-28,0.8323590159416199
626780,DIS,1978-06-29,0.8323590159416199
626781,DIS,1978-06-30,0.8220829963684082
626782,DIS,1978-07-03,0.8169450163841248
626783,DIS,1978-07-05,0.8220829963684082
626784,DIS,1978-07-06,0.8323590159416199
626785,DIS,1978-07-07,0.8426349759101868
626786,DIS,1978-07-10,0.847773015499115
626787,DIS,1978-07-11,0.8297899961471558
626788,DIS,1978-07-12,0.8297899961471558
626789,DIS,1978-07-13,0.8246520161628723
626790,DIS,1978-07-14,0.8452039957046509
626791,DIS,1978-07-17,0.8426349759101868
626792,DIS,1978-07-18,0.8246520161628723
626793,DIS,1978-07-19,0.8374969959259033
626794,DIS,1978-07-20,0.8323590159416199
626795,DIS,1978-07-21,0.8220829963684082
626796,DIS,1978-07-24,0.8323590159416199
626797,DIS,1978-07-25,0.8400660157203674
626798,DIS,1978-07-26,0.8272209763526917
626799,DIS,1978-07-27,0.8272209763526917
626800,DIS,1978-07-28,0.8349279761314392
626801,DIS,1978-07-31,0.8683260083198547
626802,DIS,1978-08-01,0.8734639883041382
626803,DIS,1978-08-02,0.899154007434845
626804,DIS,1978-08-03,0.9042919874191284
626805,DIS,1978-08-04,0.91456800699234
626806,DIS,1978-08-07,0.911998987197876
626807,DIS,1978-08-08,0.9402580261230468
626808,DIS,1978-08-09,0.9376890063285828
626809,DIS,1978-08-10,0.9325510263442992
626810,DIS,1978-08-11,0.955672025680542
626811,DIS,1978-08-14,0.9351199865341188
626812,DIS,1978-08-15,0.9402580261230468
626813,DIS,1978-08-16,0.955672025680542
626814,DIS,1978-08-17,0.9505339860916138
626815,DIS,1978-08-18,0.955672025680542
626816,DIS,1978-08-21,0.9197059869766236
626817,DIS,1978-08-22,0.9274129867553712
626818,DIS,1978-08-23,0.9453960061073304
626819,DIS,1978-08-24,0.9428269863128662
626820,DIS,1978-08-25,0.9402580261230468
626821,DIS,1978-08-28,0.9197059869766236
626822,DIS,1978-08-29,0.9042919874191284
626823,DIS,1978-08-30,0.9068610072135924
626824,DIS,1978-08-31,0.8837400078773499
626825,DIS,1978-09-01,0.886309027671814
626826,DIS,1978-09-05,0.8888779878616333
626827,DIS,1978-09-06,0.91456800699234
626828,DIS,1978-09-07,0.899154007434845
626829,DIS,1978-09-08,0.9274129867553712
626830,DIS,1978-09-11,0.9325510263442992
626831,DIS,1978-09-12,0.9351199865341188
626832,DIS,1978-09-13,0.9197059869766236
626833,DIS,1978-09-14,0.9042919874191284
626834,DIS,1978-09-15,0.9042919874191284
626835,DIS,1978-09-18,0.8734639883041382
626836,DIS,1978-09-19,0.8580489754676819
626837,DIS,1978-09-20,0.8426349759101868
626838,DIS,1978-09-21,0.8272209763526917
626839,DIS,1978-09-22,0.8374969959259033
626840,DIS,1978-09-25,0.8349279761314392
626841,DIS,1978-09-26,0.8554800152778625
626842,DIS,1978-09-27,0.8426349759101868
626843,DIS,1978-09-28,0.8631880283355713
626844,DIS,1978-09-29,0.8760330080986023
626845,DIS,1978-10-02,0.8811709880828857
626846,DIS,1978-10-03,0.860617995262146
626847,DIS,1978-10-04,0.8683260083198547
626848,DIS,1978-10-05,0.8786020278930664
626849,DIS,1978-10-06,0.8786020278930664
626850,DIS,1978-10-09,0.8888779878616333
626851,DIS,1978-10-10,0.8786020278930664
626852,DIS,1978-10-11,0.8888779878616333
626853,DIS,1978-10-12,0.9017230272293092
626854,DIS,1978-10-13,0.8888779878616333
626855,DIS,1978-10-16,0.8734639883041382
626856,DIS,1978-10-17,0.8452039957046509
626857,DIS,1978-10-18,0.8426349759101868
626858,DIS,1978-10-19,0.8426349759101868
626859,DIS,1978-10-20,0.8220829963684082
626860,DIS,1978-10-23,0.8066689968109131
626861,DIS,1978-10-24,0.8015310168266296
626862,DIS,1978-10-25,0.7938240170478821
626863,DIS,1978-10-26,0.7809789776802063
626864,DIS,1978-10-27,0.7501509785652161
626865,DIS,1978-10-30,0.7681339979171753
626866,DIS,1978-10-31,0.7424439787864685
626867,DIS,1978-11-01,0.791254997253418
626868,DIS,1978-11-02,0.8015310168266296
626869,DIS,1978-11-03,0.791254997253418
626870,DIS,1978-11-06,0.7629960179328918
626871,DIS,1978-11-07,0.7527199983596802
626872,DIS,1978-11-08,0.7707030177116394
626873,DIS,1978-11-09,0.7809789776802063
626874,DIS,1978-11-10,0.7809789776802063
626875,DIS,1978-11-13,0.7552890181541443
626876,DIS,1978-11-14,0.7501509785652161
626877,DIS,1978-11-15,0.7527199983596802
626878,DIS,1978-11-16,0.7629960179328918
626879,DIS,1978-11-17,0.7681339979171753
626880,DIS,1978-11-20,0.7758409976959229
626881,DIS,1978-11-21,0.7758409976959229
626882,DIS,1978-11-22,0.7835479974746704
626883,DIS,1978-11-24,0.7861170172691345
626884,DIS,1978-11-27,0.7963929772377014
626885,DIS,1978-11-28,0.778410017490387
626886,DIS,1978-11-29,0.7707030177116394
626887,DIS,1978-11-30,0.7809789776802063
626888,DIS,1978-12-01,0.804099977016449
626889,DIS,1978-12-04,0.804099977016449
626890,DIS,1978-12-05,0.8297899961471558
626891,DIS,1978-12-06,0.8169450163841248
626892,DIS,1978-12-07,0.8066689968109131
626893,DIS,1978-12-08,0.8066689968109131
626894,DIS,1978-12-11,0.8169450163841248
626895,DIS,1978-12-12,0.8118069767951965
626896,DIS,1978-12-13,0.8066689968109131
626897,DIS,1978-12-14,0.8169450163841248
626898,DIS,1978-12-15,0.8143759965896606
626899,DIS,1978-12-18,0.7758409976959229
626900,DIS,1978-12-19,0.7758409976959229
626901,DIS,1978-12-20,0.7809789776802063
626902,DIS,1978-12-21,0.778410017490387
626903,DIS,1978-12-22,0.7963929772377014
626904,DIS,1978-12-26,0.8220829963684082
626905,DIS,1978-12-27,0.8195139765739441
626906,DIS,1978-12-28,0.8220829963684082
626907,DIS,1978-12-29,0.8246520161628723
626908,DIS,1979-01-02,0.8272209763526917
626909,DIS,1979-01-03,0.8503419756889343
626910,DIS,1979-01-04,0.8657569885253906
626911,DIS,1979-01-05,0.8631880283355713
626912,DIS,1979-01-08,0.8580489754676819
626913,DIS,1979-01-09,0.8708950281143188
626914,DIS,1979-01-10,0.8529109954833984
626915,DIS,1979-01-11,0.8837400078773499
626916,DIS,1979-01-12,0.899154007434845
626917,DIS,1979-01-15,0.9042919874191284
626918,DIS,1979-01-16,0.8888779878616333
626919,DIS,1979-01-17,0.8837400078773499
626920,DIS,1979-01-18,0.8888779878616333
626921,DIS,1979-01-19,0.886309027671814
626922,DIS,1979-01-22,0.8940160274505615
626923,DIS,1979-01-23,0.886309027671814
626924,DIS,1979-01-24,0.8837400078773499
626925,DIS,1979-01-25,0.8837400078773499
626926,DIS,1979-01-26,0.8965849876403809
626927,DIS,1979-01-29,0.886309027671814
626928,DIS,1979-01-30,0.8786020278930664
626929,DIS,1979-01-31,0.8503419756889343
626930,DIS,1979-02-01,0.8426349759101868
626931,DIS,1979-02-02,0.8195139765739441
626932,DIS,1979-02-05,0.8015310168266296
626933,DIS,1979-02-06,0.8066689968109131
626934,DIS,1979-02-07,0.7809789776802063
626935,DIS,1979-02-08,0.7861170172691345
626936,DIS,1979-02-09,0.7809789776802063
626937,DIS,1979-02-12,0.7886859774589539
626938,DIS,1979-02-13,0.8066689968109131
626939,DIS,1979-02-14,0.8092380166053772
626940,DIS,1979-02-15,0.804099977016449
626941,DIS,1979-02-16,0.8015310168266296
626942,DIS,1979-02-20,0.8118069767951965
626943,DIS,1979-02-21,0.8015310168266296
626944,DIS,1979-02-22,0.7963929772377014
626945,DIS,1979-02-23,0.7835479974746704
626946,DIS,1979-02-26,0.7809789776802063
626947,DIS,1979-02-27,0.7604269981384277
626948,DIS,1979-02-28,0.7629960179328918
626949,DIS,1979-03-01,0.7604269981384277
626950,DIS,1979-03-02,0.7552890181541443
626951,DIS,1979-03-05,0.7655649781227112
626952,DIS,1979-03-06,0.7527199983596802
626953,DIS,1979-03-07,0.7604269981384277
626954,DIS,1979-03-08,0.7655649781227112
626955,DIS,1979-03-09,0.7809789776802063
626956,DIS,1979-03-12,0.7835479974746704
626957,DIS,1979-03-13,0.7861170172691345
626958,DIS,1979-03-14,0.7835479974746704
626959,DIS,1979-03-15,0.7681339979171753
626960,DIS,1979-03-16,0.7732719779014587
626961,DIS,1979-03-19,0.7655649781227112
626962,DIS,1979-03-20,0.7552890181541443
626963,DIS,1979-03-21,0.7809789776802063
626964,DIS,1979-03-22,0.7886859774589539
626965,DIS,1979-03-23,0.7861170172691345
626966,DIS,1979-03-26,0.7758409976959229
626967,DIS,1979-03-27,0.791254997253418
626968,DIS,1979-03-28,0.791254997253418
626969,DIS,1979-03-29,0.8066689968109131
626970,DIS,1979-03-30,0.8066689968109131
626971,DIS,1979-04-02,0.7861170172691345
626972,DIS,1979-04-03,0.8066689968109131
626973,DIS,1979-04-04,0.8143759965896606
626974,DIS,1979-04-05,0.8195139765739441
626975,DIS,1979-04-06,0.8143759965896606
626976,DIS,1979-04-09,0.8066689968109131
626977,DIS,1979-04-10,0.804099977016449
626978,DIS,1979-04-11,0.8169450163841248
626979,DIS,1979-04-12,0.8195139765739441
626980,DIS,1979-04-16,0.7963929772377014
626981,DIS,1979-04-17,0.7809789776802063
626982,DIS,1979-04-18,0.7835479974746704
626983,DIS,1979-04-19,0.7707030177116394
626984,DIS,1979-04-20,0.7732719779014587
626985,DIS,1979-04-23,0.7758409976959229
626986,DIS,1979-04-24,0.7809789776802063
626987,DIS,1979-04-25,0.7835479974746704
626988,DIS,1979-04-26,0.7861170172691345
626989,DIS,1979-04-27,0.778410017490387
626990,DIS,1979-04-30,0.7758409976959229
626991,DIS,1979-05-01,0.7681339979171753
626992,DIS,1979-05-02,0.7552890181541443
626993,DIS,1979-05-03,0.7450129985809326
626994,DIS,1979-05-04,0.734736979007721
626995,DIS,1979-05-07,0.7116159796714783
626996,DIS,1979-05-08,0.7064779996871948
626997,DIS,1979-05-09,0.7013400197029114
626998,DIS,1979-05-10,0.680787980556488
626999,DIS,1979-05-11,0.6884949803352356
627000,DIS,1979-05-14,0.6910640001296997
627001,DIS,1979-05-15,0.6936330199241638
627002,DIS,1979-05-16,0.7039089798927307
627003,DIS,1979-05-17,0.7193229794502258
627004,DIS,1979-05-18,0.724461019039154
627005,DIS,1979-05-21,0.734736979007721
627006,DIS,1979-05-22,0.7270299792289734
627007,DIS,1979-05-23,0.6936330199241638
627008,DIS,1979-05-24,0.7013400197029114
627009,DIS,1979-05-25,0.7039089798927307
627010,DIS,1979-05-29,0.7064779996871948
627011,DIS,1979-05-30,0.7064779996871948
627012,DIS,1979-05-31,0.7039089798927307
627013,DIS,1979-06-01,0.7064779996871948
627014,DIS,1979-06-04,0.7090470194816589
627015,DIS,1979-06-05,0.7270299792289734
627016,DIS,1979-06-06,0.7450129985809326
627017,DIS,1979-06-07,0.7450129985809326
627018,DIS,1979-06-08,0.7450129985809326
627019,DIS,1979-06-11,0.7450129985809326
627020,DIS,1979-06-12,0.7527199983596802
627021,DIS,1979-06-13,0.7450129985809326
627022,DIS,1979-06-14,0.734736979007721
627023,DIS,1979-06-15,0.7270299792289734
627024,DIS,1979-06-18,0.724461019039154
627025,DIS,1979-06-19,0.7295989990234375
627026,DIS,1979-06-20,0.7270299792289734
627027,DIS,1979-06-21,0.7321680188179016
627028,DIS,1979-06-22,0.7321680188179016
627029,DIS,1979-06-25,0.7218919992446899
627030,DIS,1979-06-26,0.7013400197029114
627031,DIS,1979-06-27,0.7090470194816589
627032,DIS,1979-06-28,0.7090470194816589
627033,DIS,1979-06-29,0.6936330199241638
627034,DIS,1979-07-02,0.6962019801139832
627035,DIS,1979-07-03,0.6962019801139832
627036,DIS,1979-07-05,0.6962019801139832
627037,DIS,1979-07-06,0.7013400197029114
627038,DIS,1979-07-09,0.7116159796714783
627039,DIS,1979-07-10,0.724461019039154
627040,DIS,1979-07-11,0.7270299792289734
627041,DIS,1979-07-12,0.7398750185966492
627042,DIS,1979-07-13,0.7321680188179016
627043,DIS,1979-07-16,0.724461019039154
627044,DIS,1979-07-17,0.7193229794502258
627045,DIS,1979-07-18,0.7501509785652161
627046,DIS,1979-07-19,0.734736979007721
627047,DIS,1979-07-20,0.734736979007721
627048,DIS,1979-07-23,0.7373059988021851
627049,DIS,1979-07-24,0.7501509785652161
627050,DIS,1979-07-25,0.7552890181541443
627051,DIS,1979-07-26,0.7732719779014587
627052,DIS,1979-07-27,0.7732719779014587
627053,DIS,1979-07-30,0.7963929772377014
627054,DIS,1979-07-31,0.8092380166053772
627055,DIS,1979-08-01,0.8169450163841248
627056,DIS,1979-08-02,0.8169450163841248
627057,DIS,1979-08-03,0.8169450163841248
627058,DIS,1979-08-06,0.8349279761314392
627059,DIS,1979-08-07,0.8529109954833984
627060,DIS,1979-08-08,0.8631880283355713
627061,DIS,1979-08-09,0.8503419756889343
627062,DIS,1979-08-10,0.8503419756889343
627063,DIS,1979-08-13,0.8400660157203674
627064,DIS,1979-08-14,0.8349279761314392
627065,DIS,1979-08-15,0.8554800152778625
627066,DIS,1979-08-16,0.8426349759101868
627067,DIS,1979-08-17,0.8400660157203674
627068,DIS,1979-08-20,0.8272209763526917
627069,DIS,1979-08-21,0.8272209763526917
627070,DIS,1979-08-22,0.8246520161628723
627071,DIS,1979-08-23,0.8195139765739441
627072,DIS,1979-08-24,0.8118069767951965
627073,DIS,1979-08-27,0.8220829963684082
627074,DIS,1979-08-28,0.8246520161628723
627075,DIS,1979-08-29,0.8272209763526917
627076,DIS,1979-08-30,0.8246520161628723
627077,DIS,1979-08-31,0.8220829963684082
627078,DIS,1979-09-04,0.8220829963684082
627079,DIS,1979-09-05,0.8066689968109131
627080,DIS,1979-09-06,0.8143759965896606
627081,DIS,1979-09-07,0.8297899961471558
627082,DIS,1979-09-10,0.8246520161628723
627083,DIS,1979-09-11,0.8220829963684082
627084,DIS,1979-09-12,0.8297899961471558
627085,DIS,1979-09-13,0.8374969959259033
627086,DIS,1979-09-14,0.8529109954833984
627087,DIS,1979-09-17,0.847773015499115
627088,DIS,1979-09-18,0.8426349759101868
627089,DIS,1979-09-19,0.8220829963684082
627090,DIS,1979-09-20,0.8323590159416199
627091,DIS,1979-09-21,0.8323590159416199
627092,DIS,1979-09-24,0.8246520161628723
627093,DIS,1979-09-25,0.8323590159416199
627094,DIS,1979-09-26,0.8297899961471558
627095,DIS,1979-09-27,0.8323590159416199
627096,DIS,1979-09-28,0.8272209763526917
627097,DIS,1979-10-01,0.8169450163841248
627098,DIS,1979-10-02,0.8143759965896606
627099,DIS,1979-10-03,0.8092380166053772
627100,DIS,1979-10-04,0.8118069767951965
627101,DIS,1979-10-05,0.8143759965896606
627102,DIS,1979-10-08,0.8118069767951965
627103,DIS,1979-10-09,0.7963929772377014
627104,DIS,1979-10-10,0.8066689968109131
627105,DIS,1979-10-11,0.791254997253418
627106,DIS,1979-10-12,0.7886859774589539
627107,DIS,1979-10-15,0.7886859774589539
627108,DIS,1979-10-16,0.7886859774589539
627109,DIS,1979-10-17,0.791254997253418
627110,DIS,1979-10-18,0.7835479974746704
627111,DIS,1979-10-19,0.7629960179328918
627112,DIS,1979-10-22,0.7578579783439636
627113,DIS,1979-10-23,0.7552890181541443
627114,DIS,1979-10-24,0.7552890181541443
627115,DIS,1979-10-25,0.7578579783439636
627116,DIS,1979-10-26,0.7655649781227112
627117,DIS,1979-10-29,0.7604269981384277
627118,DIS,1979-10-30,0.7758409976959229
627119,DIS,1979-10-31,0.7629960179328918
627120,DIS,1979-11-01,0.7604269981384277
627121,DIS,1979-11-02,0.7629960179328918
627122,DIS,1979-11-05,0.7527199983596802
627123,DIS,1979-11-06,0.7450129985809326
627124,DIS,1979-11-07,0.734736979007721
627125,DIS,1979-11-08,0.7475820183753967
627126,DIS,1979-11-09,0.7552890181541443
627127,DIS,1979-11-12,0.7681339979171753
627128,DIS,1979-11-13,0.7552890181541443
627129,DIS,1979-11-14,0.7604269981384277
627130,DIS,1979-11-15,0.7604269981384277
627131,DIS,1979-11-16,0.7527199983596802
627132,DIS,1979-11-19,0.7578579783439636
627133,DIS,1979-11-20,0.7501509785652161
627134,DIS,1979-11-21,0.7655649781227112
627135,DIS,1979-11-23,0.778410017490387
627136,DIS,1979-11-26,0.8066689968109131
627137,DIS,1979-11-27,0.8143759965896606
627138,DIS,1979-11-28,0.8143759965896606
627139,DIS,1979-11-29,0.8118069767951965
627140,DIS,1979-11-30,0.8118069767951965
627141,DIS,1979-12-03,0.8272209763526917
627142,DIS,1979-12-04,0.8400660157203674
627143,DIS,1979-12-05,0.8426349759101868
627144,DIS,1979-12-06,0.8374969959259033
627145,DIS,1979-12-07,0.8246520161628723
627146,DIS,1979-12-10,0.8297899961471558
627147,DIS,1979-12-11,0.8374969959259033
627148,DIS,1979-12-12,0.8631880283355713
627149,DIS,1979-12-13,0.899154007434845
627150,DIS,1979-12-14,0.9042919874191284
627151,DIS,1979-12-17,0.899154007434845
627152,DIS,1979-12-18,0.8580489754676819
627153,DIS,1979-12-19,0.8657569885253906
627154,DIS,1979-12-20,0.8914470076560974
627155,DIS,1979-12-21,0.8837400078773499
627156,DIS,1979-12-24,0.8811709880828857
627157,DIS,1979-12-26,0.9094300270080566
627158,DIS,1979-12-27,0.9197059869766236
627159,DIS,1979-12-28,0.9274129867553712
627160,DIS,1979-12-31,0.9222750067710876
627161,DIS,1980-01-02,0.8940160274505615
627162,DIS,1980-01-03,0.8837400078773499
627163,DIS,1980-01-04,0.8940160274505615
627164,DIS,1980-01-07,0.8965849876403809
627165,DIS,1980-01-08,0.91456800699234
627166,DIS,1980-01-09,0.9094300270080566
627167,DIS,1980-01-10,0.9248440265655518
627168,DIS,1980-01-11,0.9248440265655518
627169,DIS,1980-01-14,0.9171370267868042
627170,DIS,1980-01-15,0.9248440265655518
627171,DIS,1980-01-16,0.9402580261230468
627172,DIS,1980-01-17,0.9659479856491088
627173,DIS,1980-01-18,0.968517005443573
627174,DIS,1980-01-21,0.981361985206604
627175,DIS,1980-01-22,0.955672025680542
627176,DIS,1980-01-23,0.9582409858703612
627177,DIS,1980-01-24,0.9659479856491088
627178,DIS,1980-01-25,0.9762240052223206
627179,DIS,1980-01-28,0.9659479856491088
627180,DIS,1980-01-29,0.9582409858703612
627181,DIS,1980-01-30,0.9633790254592896
627182,DIS,1980-01-31,0.9582409858703612
627183,DIS,1980-02-01,0.953103005886078
627184,DIS,1980-02-04,0.9428269863128662
627185,DIS,1980-02-05,0.9325510263442992
627186,DIS,1980-02-06,0.911998987197876
627187,DIS,1980-02-07,0.9094300270080566
627188,DIS,1980-02-08,0.899154007434845
627189,DIS,1980-02-11,0.8965849876403809
627190,DIS,1980-02-12,0.9248440265655518
627191,DIS,1980-02-13,0.955672025680542
627192,DIS,1980-02-14,0.9376890063285828
627193,DIS,1980-02-15,0.9274129867553712
627194,DIS,1980-02-19,0.9299820065498352
627195,DIS,1980-02-20,0.9453960061073304
627196,DIS,1980-02-21,0.9479650259017944
627197,DIS,1980-02-22,0.9248440265655518
627198,DIS,1980-02-25,0.9094300270080566
627199,DIS,1980-02-26,0.9094300270080566
627200,DIS,1980-02-27,0.8965849876403809
627201,DIS,1980-02-28,0.8811709880828857
627202,DIS,1980-02-29,0.8914470076560974
627203,DIS,1980-03-03,0.9042919874191284
627204,DIS,1980-03-04,0.9299820065498352
627205,DIS,1980-03-05,0.9094300270080566
627206,DIS,1980-03-06,0.8837400078773499
627207,DIS,1980-03-07,0.8837400078773499
627208,DIS,1980-03-10,0.8734639883041382
627209,DIS,1980-03-11,0.8914470076560974
627210,DIS,1980-03-12,0.8888779878616333
627211,DIS,1980-03-13,0.8965849876403809
627212,DIS,1980-03-14,0.8888779878616333
627213,DIS,1980-03-17,0.8734639883041382
627214,DIS,1980-03-18,0.8914470076560974
627215,DIS,1980-03-19,0.8837400078773499
627216,DIS,1980-03-20,0.8657569885253906
627217,DIS,1980-03-21,0.8734639883041382
627218,DIS,1980-03-24,0.8452039957046509
627219,DIS,1980-03-25,0.8631880283355713
627220,DIS,1980-03-26,0.8657569885253906
627221,DIS,1980-03-27,0.8631880283355713
627222,DIS,1980-03-28,0.9017230272293092
627223,DIS,1980-03-31,0.91456800699234
627224,DIS,1980-04-01,0.9222750067710876
627225,DIS,1980-04-02,0.9248440265655518
627226,DIS,1980-04-03,0.8965849876403809
627227,DIS,1980-04-07,0.8580489754676819
627228,DIS,1980-04-08,0.8811709880828857
627229,DIS,1980-04-09,0.9171370267868042
627230,DIS,1980-04-10,0.9351199865341188
627231,DIS,1980-04-11,0.91456800699234
627232,DIS,1980-04-14,0.9248440265655518
627233,DIS,1980-04-15,0.911998987197876
627234,DIS,1980-04-16,0.886309027671814
627235,DIS,1980-04-17,0.8786020278930664
627236,DIS,1980-04-18,0.8734639883041382
627237,DIS,1980-04-21,0.8734639883041382
627238,DIS,1980-04-22,0.9197059869766236
627239,DIS,1980-04-23,0.9248440265655518
627240,DIS,1980-04-24,0.9197059869766236
627241,DIS,1980-04-25,0.9376890063285828
627242,DIS,1980-04-28,0.9659479856491088
627243,DIS,1980-04-29,0.9710860252380372
627244,DIS,1980-04-30,0.9659479856491088
627245,DIS,1980-05-01,0.9402580261230468
627246,DIS,1980-05-02,0.9351199865341188
627247,DIS,1980-05-05,0.9402580261230468
627248,DIS,1980-05-06,0.9428269863128662
627249,DIS,1980-05-07,0.9505339860916138
627250,DIS,1980-05-08,0.9402580261230468
627251,DIS,1980-05-09,0.9453960061073304
627252,DIS,1980-05-12,0.983931005001068
627253,DIS,1980-05-13,0.9942070245742798
627254,DIS,1980-05-14,1.0224659442901611
627255,DIS,1980-05-15,1.02503502368927
627256,DIS,1980-05-16,1.0301729440689087
627257,DIS,1980-05-19,1.02503502368927
627258,DIS,1980-05-20,1.02503502368927
627259,DIS,1980-05-21,1.0276039838790894
627260,DIS,1980-05-22,1.0481560230255127
627261,DIS,1980-05-23,1.0738459825515747
627262,DIS,1980-05-27,1.061000943183899
627263,DIS,1980-05-28,1.0558630228042605
627264,DIS,1980-05-29,1.0327420234680176
627265,DIS,1980-05-30,1.0301729440689087
627266,DIS,1980-06-02,1.0404490232467651
627267,DIS,1980-06-03,0.9993450045585632
627268,DIS,1980-06-04,1.0276039838790894
627269,DIS,1980-06-05,1.0147589445114136
627270,DIS,1980-06-06,1.02503502368927
627271,DIS,1980-06-09,1.0276039838790894
627272,DIS,1980-06-10,1.0378799438476562
627273,DIS,1980-06-11,1.0532939434051514
627274,DIS,1980-06-12,1.0378799438476562
627275,DIS,1980-06-13,1.035310983657837
627276,DIS,1980-06-16,1.0327420234680176
627277,DIS,1980-06-17,1.0224659442901611
627278,DIS,1980-06-18,1.007051944732666
627279,DIS,1980-06-19,0.9865000247955322
627280,DIS,1980-06-20,0.9890689849853516
627281,DIS,1980-06-23,0.983931005001068
627282,DIS,1980-06-24,0.9967759847640992
627283,DIS,1980-06-25,1.0276039838790894
627284,DIS,1980-06-26,1.009621024131775
627285,DIS,1980-06-27,0.9993450045585632
627286,DIS,1980-06-30,0.9865000247955322
627287,DIS,1980-07-01,0.9967759847640992
627288,DIS,1980-07-02,0.9890689849853516
627289,DIS,1980-07-03,0.9916380047798156
627290,DIS,1980-07-07,1.007051944732666
627291,DIS,1980-07-08,1.0173280239105225
627292,DIS,1980-07-09,1.0173280239105225
627293,DIS,1980-07-10,1.004482984542847
627294,DIS,1980-07-11,1.0121899843215942
627295,DIS,1980-07-14,1.0455869436264038
627296,DIS,1980-07-15,1.0404490232467651
627297,DIS,1980-07-16,1.0198969841003418
627298,DIS,1980-07-17,1.0276039838790894
627299,DIS,1980-07-18,1.035310983657837
627300,DIS,1980-07-21,1.0404490232467651
627301,DIS,1980-07-22,1.0327420234680176
627302,DIS,1980-07-23,1.0276039838790894
627303,DIS,1980-07-24,1.0276039838790894
627304,DIS,1980-07-25,1.0327420234680176
627305,DIS,1980-07-28,1.02503502368927
627306,DIS,1980-07-29,1.0378799438476562
627307,DIS,1980-07-30,1.0661389827728271
627308,DIS,1980-07-31,1.0892599821090698
627309,DIS,1980-08-01,1.0841219425201416
627310,DIS,1980-08-04,1.076414942741394
627311,DIS,1980-08-05,1.0841219425201416
627312,DIS,1980-08-06,1.0892599821090698
627313,DIS,1980-08-07,1.094398021697998
627314,DIS,1980-08-08,1.0815529823303225
627315,DIS,1980-08-11,1.0866910219192505
627316,DIS,1980-08-12,1.0738459825515747
627317,DIS,1980-08-13,1.0687079429626465
627318,DIS,1980-08-14,1.078984022140503
627319,DIS,1980-08-15,1.0892599821090698
627320,DIS,1980-08-18,1.076414942741394
627321,DIS,1980-08-19,1.0532939434051514
627322,DIS,1980-08-20,1.061000943183899
627323,DIS,1980-08-21,1.0532939434051514
627324,DIS,1980-08-22,1.061000943183899
627325,DIS,1980-08-25,1.0558630228042605
627326,DIS,1980-08-26,1.0558630228042605
627327,DIS,1980-08-27,1.0481560230255127
627328,DIS,1980-08-28,1.0378799438476562
627329,DIS,1980-08-29,1.02503502368927
627330,DIS,1980-09-02,1.0224659442901611
627331,DIS,1980-09-03,1.0224659442901611
627332,DIS,1980-09-04,0.9865000247955322
627333,DIS,1980-09-05,0.9633790254592896
627334,DIS,1980-09-08,0.9659479856491088
627335,DIS,1980-09-09,0.9762240052223206
627336,DIS,1980-09-10,0.983931005001068
627337,DIS,1980-09-11,0.981361985206604
627338,DIS,1980-09-12,0.9736549854278564
627339,DIS,1980-09-15,0.981361985206604
627340,DIS,1980-09-16,1.0019140243530271
627341,DIS,1980-09-17,1.0173280239105225
627342,DIS,1980-09-18,1.02503502368927
627343,DIS,1980-09-19,1.0301729440689087
627344,DIS,1980-09-22,1.035310983657837
627345,DIS,1980-09-23,1.0198969841003418
627346,DIS,1980-09-24,1.009621024131775
627347,DIS,1980-09-25,1.007051944732666
627348,DIS,1980-09-26,0.9890689849853516
627349,DIS,1980-09-29,0.9710860252380372
627350,DIS,1980-09-30,0.9710860252380372
627351,DIS,1980-10-01,0.9787930250167848
627352,DIS,1980-10-02,0.9659479856491088
627353,DIS,1980-10-03,0.981361985206604
627354,DIS,1980-10-06,0.9762240052223206
627355,DIS,1980-10-07,0.9710860252380372
627356,DIS,1980-10-08,0.9736549854278564
627357,DIS,1980-10-09,0.9505339860916138
627358,DIS,1980-10-10,0.9274129867553712
627359,DIS,1980-10-13,0.9299820065498352
627360,DIS,1980-10-14,0.9402580261230468
627361,DIS,1980-10-15,0.9402580261230468
627362,DIS,1980-10-16,0.9351199865341188
627363,DIS,1980-10-17,0.9351199865341188
627364,DIS,1980-10-20,0.9222750067710876
627365,DIS,1980-10-21,0.9042919874191284
627366,DIS,1980-10-22,0.8940160274505615
627367,DIS,1980-10-23,0.8811709880828857
627368,DIS,1980-10-24,0.8914470076560974
627369,DIS,1980-10-27,0.8837400078773499
627370,DIS,1980-10-28,0.8940160274505615
627371,DIS,1980-10-29,0.8683260083198547
627372,DIS,1980-10-30,0.8708950281143188
627373,DIS,1980-10-31,0.8708950281143188
627374,DIS,1980-11-03,0.8888779878616333
627375,DIS,1980-11-05,0.9042919874191284
627376,DIS,1980-11-06,0.9299820065498352
627377,DIS,1980-11-07,0.9299820065498352
627378,DIS,1980-11-10,0.9428269863128662
627379,DIS,1980-11-11,0.955672025680542
627380,DIS,1980-11-12,0.9762240052223206
627381,DIS,1980-11-13,1.007051944732666
627382,DIS,1980-11-14,0.9993450045585632
627383,DIS,1980-11-17,0.9787930250167848
627384,DIS,1980-11-18,0.9967759847640992
627385,DIS,1980-11-19,0.9865000247955322
627386,DIS,1980-11-20,1.0198969841003418
627387,DIS,1980-11-21,1.0276039838790894
627388,DIS,1980-11-24,1.0687079429626465
627389,DIS,1980-11-25,1.0558630228042605
627390,DIS,1980-11-26,1.0481560230255127
627391,DIS,1980-11-28,1.0430179834365845
627392,DIS,1980-12-01,0.9710860252380372
627393,DIS,1980-12-02,0.983931005001068
627394,DIS,1980-12-03,0.983931005001068
627395,DIS,1980-12-04,0.9659479856491088
627396,DIS,1980-12-05,0.9762240052223206
627397,DIS,1980-12-08,0.9633790254592896
627398,DIS,1980-12-09,0.9710860252380372
627399,DIS,1980-12-10,0.9736549854278564
627400,DIS,1980-12-11,0.9710860252380372
627401,DIS,1980-12-12,0.9659479856491088
627402,DIS,1980-12-15,0.9608100056648254
627403,DIS,1980-12-16,0.9659479856491088
627404,DIS,1980-12-17,0.9659479856491088
627405,DIS,1980-12-18,0.9787930250167848
627406,DIS,1980-12-19,0.981361985206604
627407,DIS,1980-12-22,1.035310983657837
627408,DIS,1980-12-23,1.0532939434051514
627409,DIS,1980-12-24,1.0481560230255127
627410,DIS,1980-12-26,1.0481560230255127
627411,DIS,1980-12-29,1.050724983215332
627412,DIS,1980-12-30,1.0481560230255127
627413,DIS,1980-12-31,1.0532939434051514
627414,DIS,1981-01-02,1.0687079429626465
627415,DIS,1981-01-05,1.076414942741394
627416,DIS,1981-01-06,1.0712770223617554
627417,DIS,1981-01-07,1.0430179834365845
627418,DIS,1981-01-08,1.0430179834365845
627419,DIS,1981-01-09,1.0635700225830078
627420,DIS,1981-01-12,1.0841219425201416
627421,DIS,1981-01-13,1.0815529823303225
627422,DIS,1981-01-14,1.0841219425201416
627423,DIS,1981-01-15,1.0558630228042605
627424,DIS,1981-01-16,1.0532939434051514
627425,DIS,1981-01-19,1.0455869436264038
627426,DIS,1981-01-20,1.0276039838790894
627427,DIS,1981-01-21,1.0224659442901611
627428,DIS,1981-01-22,1.0173280239105225
627429,DIS,1981-01-23,1.0173280239105225
627430,DIS,1981-01-26,1.0198969841003418
627431,DIS,1981-01-27,1.0532939434051514
627432,DIS,1981-01-28,1.0635700225830078
627433,DIS,1981-01-29,1.0738459825515747
627434,DIS,1981-01-30,1.0738459825515747
627435,DIS,1981-02-02,1.0558630228042605
627436,DIS,1981-02-03,1.0892599821090698
627437,DIS,1981-02-04,1.130365014076233
627438,DIS,1981-02-05,1.156054973602295
627439,DIS,1981-02-06,1.1766070127487185
627440,DIS,1981-02-09,1.17146897315979
627441,DIS,1981-02-10,1.1843140125274658
627442,DIS,1981-02-11,1.1868829727172852
627443,DIS,1981-02-12,1.1611930131912231
627444,DIS,1981-02-13,1.1432100534439087
627445,DIS,1981-02-17,1.1509170532226562
627446,DIS,1981-02-18,1.1868829727172852
627447,DIS,1981-02-19,1.1817450523376465
627448,DIS,1981-02-20,1.1817450523376465
627449,DIS,1981-02-23,1.2074350118637085
627450,DIS,1981-02-24,1.2048660516738892
627451,DIS,1981-02-25,1.2279870510101318
627452,DIS,1981-02-26,1.243401050567627
627453,DIS,1981-02-27,1.225417971611023
627454,DIS,1981-03-02,1.243401050567627
627455,DIS,1981-03-03,1.2202800512313845
627456,DIS,1981-03-04,1.2228490114212036
627457,DIS,1981-03-05,1.215142011642456
627458,DIS,1981-03-06,1.2074350118637085
627459,DIS,1981-03-09,1.199728012084961
627460,DIS,1981-03-10,1.2022969722747805
627461,DIS,1981-03-11,1.1971590518951416
627462,DIS,1981-03-12,1.2125730514526367
627463,DIS,1981-03-13,1.2125730514526367
627464,DIS,1981-03-16,1.2100039720535278
627465,DIS,1981-03-17,1.1971590518951416
627466,DIS,1981-03-18,1.1971590518951416
627467,DIS,1981-03-19,1.1971590518951416
627468,DIS,1981-03-20,1.2228490114212036
627469,DIS,1981-03-23,1.2536770105361938
627470,DIS,1981-03-24,1.2613840103149414
627471,DIS,1981-03-25,1.3024879693984983
627472,DIS,1981-03-26,1.240831971168518
627473,DIS,1981-03-27,1.2074350118637085
627474,DIS,1981-03-30,1.2331249713897705
627475,DIS,1981-03-31,1.2562459707260132
627476,DIS,1981-04-01,1.2536770105361938
627477,DIS,1981-04-02,1.2536770105361938
627478,DIS,1981-04-03,1.2331249713897705
627479,DIS,1981-04-06,1.225417971611023
627480,DIS,1981-04-07,1.240831971168518
627481,DIS,1981-04-08,1.2331249713897705
627482,DIS,1981-04-09,1.2536770105361938
627483,DIS,1981-04-10,1.2562459707260132
627484,DIS,1981-04-13,1.2356940507888794
627485,DIS,1981-04-14,1.240831971168518
627486,DIS,1981-04-15,1.2356940507888794
627487,DIS,1981-04-16,1.2382630109786987
627488,DIS,1981-04-20,1.2331249713897705
627489,DIS,1981-04-21,1.1971590518951416
627490,DIS,1981-04-22,1.1920210123062134
627491,DIS,1981-04-23,1.1971590518951416
627492,DIS,1981-04-24,1.2125730514526367
627493,DIS,1981-04-27,1.2125730514526367
627494,DIS,1981-04-28,1.2022969722747805
627495,DIS,1981-04-29,1.1971590518951416
627496,DIS,1981-04-30,1.199728012084961
627497,DIS,1981-05-01,1.1868829727172852
627498,DIS,1981-05-04,1.156054973602295
627499,DIS,1981-05-05,1.156054973602295
627500,DIS,1981-05-06,1.1586240530014038
627501,DIS,1981-05-07,1.1406409740447998
627502,DIS,1981-05-08,1.1277960538864136
627503,DIS,1981-05-11,1.120089054107666
627504,DIS,1981-05-12,1.130365014076233
627505,DIS,1981-05-13,1.130365014076233
627506,DIS,1981-05-14,1.130365014076233
627507,DIS,1981-05-15,1.1380720138549805
627508,DIS,1981-05-18,1.156054973602295
627509,DIS,1981-05-19,1.1586240530014038
627510,DIS,1981-05-20,1.1611930131912231
627511,DIS,1981-05-21,1.1663310527801514
627512,DIS,1981-05-22,1.1637619733810425
627513,DIS,1981-05-26,1.1766070127487185
627514,DIS,1981-05-27,1.1920210123062134
627515,DIS,1981-05-28,1.240831971168518
627516,DIS,1981-05-29,1.240831971168518
627517,DIS,1981-06-01,1.2922120094299316
627518,DIS,1981-06-02,1.3153330087661743
627519,DIS,1981-06-03,1.3461610078811646
627520,DIS,1981-06-04,1.3667140007019043
627521,DIS,1981-06-05,1.3461610078811646
627522,DIS,1981-06-08,1.32817804813385
627523,DIS,1981-06-09,1.3256089687347412
627524,DIS,1981-06-10,1.3358850479125977
627525,DIS,1981-06-11,1.3590070009231567
627526,DIS,1981-06-12,1.3667140007019043
627527,DIS,1981-06-15,1.3307470083236694
627528,DIS,1981-06-16,1.338454008102417
627529,DIS,1981-06-17,1.3461610078811646
627530,DIS,1981-06-18,1.3204710483551023
627531,DIS,1981-06-19,1.310194969177246
627532,DIS,1981-06-22,1.3153330087661743
627533,DIS,1981-06-23,1.312764048576355
627534,DIS,1981-06-24,1.3076260089874268
627535,DIS,1981-06-25,1.3050570487976074
627536,DIS,1981-06-26,1.3153330087661743
627537,DIS,1981-06-29,1.2999190092086792
627538,DIS,1981-06-30,1.3024879693984983
627539,DIS,1981-07-01,1.29735004901886
627540,DIS,1981-07-02,1.2742290496826172
627541,DIS,1981-07-06,1.2511080503463743
627542,DIS,1981-07-07,1.225417971611023
627543,DIS,1981-07-08,1.1971590518951416
627544,DIS,1981-07-09,1.2074350118637085
627545,DIS,1981-07-10,1.2279870510101318
627546,DIS,1981-07-13,1.2331249713897705
627547,DIS,1981-07-14,1.2228490114212036
627548,DIS,1981-07-15,1.189452052116394
627549,DIS,1981-07-16,1.1611930131912231
627550,DIS,1981-07-17,1.1380720138549805
627551,DIS,1981-07-20,1.1149510145187378
627552,DIS,1981-07-21,1.130365014076233
627553,DIS,1981-07-22,1.1329339742660522
627554,DIS,1981-07-23,1.1123820543289185
627555,DIS,1981-07-24,1.1123820543289185
627556,DIS,1981-07-27,1.1098129749298096
627557,DIS,1981-07-28,1.0841219425201416
627558,DIS,1981-07-29,1.0738459825515747
627559,DIS,1981-07-30,1.0892599821090698
627560,DIS,1981-07-31,1.104673981666565
627561,DIS,1981-08-03,1.1098129749298096
627562,DIS,1981-08-04,1.1406409740447998
627563,DIS,1981-08-05,1.130365014076233
627564,DIS,1981-08-06,1.094398021697998
627565,DIS,1981-08-07,1.076414942741394
627566,DIS,1981-08-10,1.0661389827728271
627567,DIS,1981-08-11,1.0841219425201416
627568,DIS,1981-08-12,1.0918289422988892
627569,DIS,1981-08-13,1.0841219425201416
627570,DIS,1981-08-14,1.0815529823303225
627571,DIS,1981-08-17,1.0712770223617554
627572,DIS,1981-08-18,1.0687079429626465
627573,DIS,1981-08-19,1.0661389827728271
627574,DIS,1981-08-20,1.0661389827728271
627575,DIS,1981-08-21,1.0584319829940796
627576,DIS,1981-08-24,1.0532939434051514
627577,DIS,1981-08-25,1.0738459825515747
627578,DIS,1981-08-26,1.094398021697998
627579,DIS,1981-08-27,1.0738459825515747
627580,DIS,1981-08-28,1.0918289422988892
627581,DIS,1981-08-31,1.0635700225830078
627582,DIS,1981-09-01,1.0532939434051514
627583,DIS,1981-09-02,1.0481560230255127
627584,DIS,1981-09-03,1.0121899843215942
627585,DIS,1981-09-04,1.0173280239105225
627586,DIS,1981-09-08,1.0121899843215942
627587,DIS,1981-09-09,1.0224659442901611
627588,DIS,1981-09-10,1.0147589445114136
627589,DIS,1981-09-11,1.02503502368927
627590,DIS,1981-09-14,1.009621024131775
627591,DIS,1981-09-15,1.009621024131775
627592,DIS,1981-09-16,0.9993450045585632
627593,DIS,1981-09-17,0.981361985206604
627594,DIS,1981-09-18,0.9582409858703612
627595,DIS,1981-09-21,0.9402580261230468
627596,DIS,1981-09-22,0.9453960061073304
627597,DIS,1981-09-23,0.9505339860916138
627598,DIS,1981-09-24,0.9376890063285828
627599,DIS,1981-09-25,0.9094300270080566
627600,DIS,1981-09-28,0.9299820065498352
627601,DIS,1981-09-29,0.9582409858703612
627602,DIS,1981-09-30,0.9608100056648254
627603,DIS,1981-10-01,0.9608100056648254
627604,DIS,1981-10-02,0.9865000247955322
627605,DIS,1981-10-05,0.9942070245742798
627606,DIS,1981-10-06,0.981361985206604
627607,DIS,1981-10-07,1.02503502368927
627608,DIS,1981-10-08,1.0687079429626465
627609,DIS,1981-10-09,1.061000943183899
627610,DIS,1981-10-12,1.0532939434051514
627611,DIS,1981-10-13,1.0532939434051514
627612,DIS,1981-10-14,1.0430179834365845
627613,DIS,1981-10-15,1.0276039838790894
627614,DIS,1981-10-16,1.0276039838790894
627615,DIS,1981-10-19,1.0378799438476562
627616,DIS,1981-10-20,1.0532939434051514
627617,DIS,1981-10-21,1.0532939434051514
627618,DIS,1981-10-22,1.0327420234680176
627619,DIS,1981-10-23,1.0301729440689087
627620,DIS,1981-10-26,1.0301729440689087
627621,DIS,1981-10-27,1.0301729440689087
627622,DIS,1981-10-28,1.0635700225830078
627623,DIS,1981-10-29,1.0558630228042605
627624,DIS,1981-10-30,1.078984022140503
627625,DIS,1981-11-02,1.0892599821090698
627626,DIS,1981-11-03,1.0866910219192505
627627,DIS,1981-11-04,1.0635700225830078
627628,DIS,1981-11-05,1.0738459825515747
627629,DIS,1981-11-06,1.0918289422988892
627630,DIS,1981-11-09,1.0892599821090698
627631,DIS,1981-11-10,1.0969669818878174
627632,DIS,1981-11-11,1.104673981666565
627633,DIS,1981-11-12,1.1149510145187378
627634,DIS,1981-11-13,1.0918289422988892
627635,DIS,1981-11-16,1.076414942741394
627636,DIS,1981-11-17,1.0866910219192505
627637,DIS,1981-11-18,1.0866910219192505
627638,DIS,1981-11-19,1.0995359420776367
627639,DIS,1981-11-20,1.125226974487305
627640,DIS,1981-11-23,1.120089054107666
627641,DIS,1981-11-24,1.120089054107666
627642,DIS,1981-11-25,1.1149510145187378
627643,DIS,1981-11-27,1.1175199747085571
627644,DIS,1981-11-30,1.120089054107666
627645,DIS,1981-12-01,1.1226580142974854
627646,DIS,1981-12-02,1.104673981666565
627647,DIS,1981-12-03,1.0455869436264038
627648,DIS,1981-12-04,1.009621024131775
627649,DIS,1981-12-07,1.0121899843215942
627650,DIS,1981-12-08,1.035310983657837
627651,DIS,1981-12-09,1.0558630228042605
627652,DIS,1981-12-10,1.061000943183899
627653,DIS,1981-12-11,1.0635700225830078
627654,DIS,1981-12-14,1.0378799438476562
627655,DIS,1981-12-15,1.0378799438476562
627656,DIS,1981-12-16,1.0378799438476562
627657,DIS,1981-12-17,1.0635700225830078
627658,DIS,1981-12-18,1.0712770223617554
627659,DIS,1981-12-21,1.076414942741394
627660,DIS,1981-12-22,1.0738459825515747
627661,DIS,1981-12-23,1.0892599821090698
627662,DIS,1981-12-24,1.094398021697998
627663,DIS,1981-12-28,1.0918289422988892
627664,DIS,1981-12-29,1.0687079429626465
627665,DIS,1981-12-30,1.0738459825515747
627666,DIS,1981-12-31,1.0738459825515747
627667,DIS,1982-01-04,1.0995359420776367
627668,DIS,1982-01-05,1.0866910219192505
627669,DIS,1982-01-06,1.0815529823303225
627670,DIS,1982-01-07,1.0687079429626465
627671,DIS,1982-01-08,1.0635700225830078
627672,DIS,1982-01-11,1.0198969841003418
627673,DIS,1982-01-12,1.02503502368927
627674,DIS,1982-01-13,1.0224659442901611
627675,DIS,1982-01-14,1.0276039838790894
627676,DIS,1982-01-15,1.0301729440689087
627677,DIS,1982-01-18,1.0327420234680176
627678,DIS,1982-01-19,0.9762240052223206
627679,DIS,1982-01-20,0.9787930250167848
627680,DIS,1982-01-21,0.981361985206604
627681,DIS,1982-01-22,0.983931005001068
627682,DIS,1982-01-25,0.981361985206604
627683,DIS,1982-01-26,0.9865000247955322
627684,DIS,1982-01-27,0.9967759847640992
627685,DIS,1982-01-28,1.0301729440689087
627686,DIS,1982-01-29,1.0276039838790894
627687,DIS,1982-02-01,1.0019140243530271
627688,DIS,1982-02-02,1.0224659442901611
627689,DIS,1982-02-03,1.0121899843215942
627690,DIS,1982-02-04,1.0121899843215942
627691,DIS,1982-02-05,1.0224659442901611
627692,DIS,1982-02-08,1.0121899843215942
627693,DIS,1982-02-09,1.007051944732666
627694,DIS,1982-02-10,1.0173280239105225
627695,DIS,1982-02-11,1.007051944732666
627696,DIS,1982-02-12,1.007051944732666
627697,DIS,1982-02-16,1.004482984542847
627698,DIS,1982-02-17,1.0173280239105225
627699,DIS,1982-02-18,1.0224659442901611
627700,DIS,1982-02-19,1.0301729440689087
627701,DIS,1982-02-22,1.0198969841003418
627702,DIS,1982-02-23,1.0378799438476562
627703,DIS,1982-02-24,1.0532939434051514
627704,DIS,1982-02-25,1.0532939434051514
627705,DIS,1982-02-26,1.0558630228042605
627706,DIS,1982-03-01,1.078984022140503
627707,DIS,1982-03-02,1.0918289422988892
627708,DIS,1982-03-03,1.0918289422988892
627709,DIS,1982-03-04,1.0584319829940796
627710,DIS,1982-03-05,1.0635700225830078
627711,DIS,1982-03-08,1.0173280239105225
627712,DIS,1982-03-09,1.035310983657837
627713,DIS,1982-03-10,1.0327420234680176
627714,DIS,1982-03-11,0.9865000247955322
627715,DIS,1982-03-12,0.9865000247955322
627716,DIS,1982-03-15,0.9993450045585632
627717,DIS,1982-03-16,0.9967759847640992
627718,DIS,1982-03-17,1.0276039838790894
627719,DIS,1982-03-18,1.061000943183899
627720,DIS,1982-03-19,1.0687079429626465
627721,DIS,1982-03-22,1.0841219425201416
627722,DIS,1982-03-23,1.0738459825515747
627723,DIS,1982-03-24,1.0661389827728271
627724,DIS,1982-03-25,1.0584319829940796
627725,DIS,1982-03-26,1.0532939434051514
627726,DIS,1982-03-29,1.0635700225830078
627727,DIS,1982-03-30,1.078984022140503
627728,DIS,1982-03-31,1.0892599821090698
627729,DIS,1982-04-01,1.1277960538864136
627730,DIS,1982-04-02,1.1329339742660522
627731,DIS,1982-04-05,1.130365014076233
627732,DIS,1982-04-06,1.130365014076233
627733,DIS,1982-04-07,1.1534860134124756
627734,DIS,1982-04-08,1.174038052558899
627735,DIS,1982-04-12,1.17146897315979
627736,DIS,1982-04-13,1.1817450523376465
627737,DIS,1982-04-14,1.1689000129699707
627738,DIS,1982-04-15,1.1791759729385376
627739,DIS,1982-04-16,1.1817450523376465
627740,DIS,1982-04-19,1.1817450523376465
627741,DIS,1982-04-20,1.1586240530014038
627742,DIS,1982-04-21,1.1611930131912231
627743,DIS,1982-04-22,1.1637619733810425
627744,DIS,1982-04-23,1.1766070127487185
627745,DIS,1982-04-26,1.1971590518951416
627746,DIS,1982-04-27,1.1766070127487185
627747,DIS,1982-04-28,1.17146897315979
627748,DIS,1982-04-29,1.1689000129699707
627749,DIS,1982-04-30,1.174038052558899
627750,DIS,1982-05-03,1.1766070127487185
627751,DIS,1982-05-04,1.1766070127487185
627752,DIS,1982-05-05,1.17146897315979
627753,DIS,1982-05-06,1.17146897315979
627754,DIS,1982-05-07,1.156054973602295
627755,DIS,1982-05-10,1.1329339742660522
627756,DIS,1982-05-11,1.130365014076233
627757,DIS,1982-05-12,1.1509170532226562
627758,DIS,1982-05-13,1.1534860134124756
627759,DIS,1982-05-14,1.1509170532226562
627760,DIS,1982-05-17,1.1509170532226562
627761,DIS,1982-05-18,1.156054973602295
627762,DIS,1982-05-19,1.156054973602295
627763,DIS,1982-05-20,1.1483479738235474
627764,DIS,1982-05-21,1.1586240530014038
627765,DIS,1982-05-24,1.1483479738235474
627766,DIS,1982-05-25,1.1689000129699707
627767,DIS,1982-05-26,1.17146897315979
627768,DIS,1982-05-27,1.1945899724960327
627769,DIS,1982-05-28,1.1766070127487185
627770,DIS,1982-06-01,1.1483479738235474
627771,DIS,1982-06-02,1.1329339742660522
627772,DIS,1982-06-03,1.1226580142974854
627773,DIS,1982-06-04,1.1098129749298096
627774,DIS,1982-06-07,1.1175199747085571
627775,DIS,1982-06-08,1.1072429418563845
627776,DIS,1982-06-09,1.094398021697998
627777,DIS,1982-06-10,1.0969669818878174
627778,DIS,1982-06-11,1.1123820543289185
627779,DIS,1982-06-14,1.1123820543289185
627780,DIS,1982-06-15,1.120089054107666
627781,DIS,1982-06-16,1.1149510145187378
627782,DIS,1982-06-17,1.1098129749298096
627783,DIS,1982-06-18,1.0995359420776367
627784,DIS,1982-06-21,1.1123820543289185
627785,DIS,1982-06-22,1.1355030536651611
627786,DIS,1982-06-23,1.1817450523376465
627787,DIS,1982-06-24,1.17146897315979
627788,DIS,1982-06-25,1.1766070127487185
627789,DIS,1982-06-28,1.1868829727172852
627790,DIS,1982-06-29,1.1945899724960327
627791,DIS,1982-06-30,1.2074350118637085
627792,DIS,1982-07-01,1.2100039720535278
627793,DIS,1982-07-02,1.189452052116394
627794,DIS,1982-07-06,1.2100039720535278
627795,DIS,1982-07-07,1.1586240530014038
627796,DIS,1982-07-08,1.1637619733810425
627797,DIS,1982-07-09,1.17146897315979
627798,DIS,1982-07-12,1.1534860134124756
627799,DIS,1982-07-13,1.1329339742660522
627800,DIS,1982-07-14,1.125226974487305
627801,DIS,1982-07-15,1.130365014076233
627802,DIS,1982-07-16,1.125226974487305
627803,DIS,1982-07-19,1.120089054107666
627804,DIS,1982-07-20,1.0635700225830078
627805,DIS,1982-07-21,1.0558630228042605
627806,DIS,1982-07-22,1.078984022140503
627807,DIS,1982-07-23,1.0969669818878174
627808,DIS,1982-07-26,1.0841219425201416
627809,DIS,1982-07-27,1.061000943183899
627810,DIS,1982-07-28,1.0532939434051514
627811,DIS,1982-07-29,1.0481560230255127
627812,DIS,1982-07-30,1.0430179834365845
627813,DIS,1982-08-02,1.0738459825515747
627814,DIS,1982-08-03,1.061000943183899
627815,DIS,1982-08-04,1.0481560230255127
627816,DIS,1982-08-05,1.0635700225830078
627817,DIS,1982-08-06,1.0301729440689087
627818,DIS,1982-08-09,1.0276039838790894
627819,DIS,1982-08-10,1.0378799438476562
627820,DIS,1982-08-11,1.0404490232467651
627821,DIS,1982-08-12,1.0430179834365845
627822,DIS,1982-08-13,1.0455869436264038
627823,DIS,1982-08-16,1.0584319829940796
627824,DIS,1982-08-17,1.0995359420776367
627825,DIS,1982-08-18,1.094398021697998
627826,DIS,1982-08-19,1.104673981666565
627827,DIS,1982-08-20,1.1329339742660522
627828,DIS,1982-08-23,1.156054973602295
627829,DIS,1982-08-24,1.145779013633728
627830,DIS,1982-08-25,1.1355030536651611
627831,DIS,1982-08-26,1.0918289422988892
627832,DIS,1982-08-27,1.0712770223617554
627833,DIS,1982-08-30,1.0892599821090698
627834,DIS,1982-08-31,1.1123820543289185
627835,DIS,1982-09-01,1.1021050214767456
627836,DIS,1982-09-02,1.130365014076233
627837,DIS,1982-09-03,1.174038052558899
627838,DIS,1982-09-07,1.1611930131912231
627839,DIS,1982-09-08,1.130365014076233
627840,DIS,1982-09-09,1.1021050214767456
627841,DIS,1982-09-10,1.078984022140503
627842,DIS,1982-09-13,1.0892599821090698
627843,DIS,1982-09-14,1.104673981666565
627844,DIS,1982-09-15,1.125226974487305
627845,DIS,1982-09-16,1.1509170532226562
627846,DIS,1982-09-17,1.1380720138549805
627847,DIS,1982-09-20,1.1432100534439087
627848,DIS,1982-09-21,1.1663310527801514
627849,DIS,1982-09-22,1.1586240530014038
627850,DIS,1982-09-23,1.1689000129699707
627851,DIS,1982-09-24,1.1791759729385376
627852,DIS,1982-09-27,1.1868829727172852
627853,DIS,1982-09-28,1.1791759729385376
627854,DIS,1982-09-29,1.1406409740447998
627855,DIS,1982-09-30,1.1637619733810425
627856,DIS,1982-10-01,1.17146897315979
627857,DIS,1982-10-04,1.1380720138549805
627858,DIS,1982-10-05,1.145779013633728
627859,DIS,1982-10-06,1.1843140125274658
627860,DIS,1982-10-07,1.225417971611023
627861,DIS,1982-10-08,1.284505009651184
627862,DIS,1982-10-11,1.3204710483551023
627863,DIS,1982-10-12,1.3153330087661743
627864,DIS,1982-10-13,1.348729968070984
627865,DIS,1982-10-14,1.3153330087661743
627866,DIS,1982-10-15,1.3153330087661743
627867,DIS,1982-10-18,1.353868007659912
627868,DIS,1982-10-19,1.3769899606704712
627869,DIS,1982-10-20,1.4360769987106323
627870,DIS,1982-10-21,1.4232319593429563
627871,DIS,1982-10-22,1.3949730396270752
627872,DIS,1982-10-25,1.3435920476913452
627873,DIS,1982-10-26,1.3512990474700928
627874,DIS,1982-10-27,1.348729968070984
627875,DIS,1982-10-28,1.353868007659912
627876,DIS,1982-10-29,1.3564380407333374
627877,DIS,1982-11-01,1.3667140007019043
627878,DIS,1982-11-02,1.3924039602279663
627879,DIS,1982-11-03,1.459197998046875
627880,DIS,1982-11-04,1.4386459589004517
627881,DIS,1982-11-05,1.415524959564209
627882,DIS,1982-11-08,1.3769899606704712
627883,DIS,1982-11-09,1.3769899606704712
627884,DIS,1982-11-10,1.3769899606704712
627885,DIS,1982-11-11,1.3949730396270752
627886,DIS,1982-11-12,1.4026800394058228
627887,DIS,1982-11-15,1.3872660398483276
627888,DIS,1982-11-16,1.3564380407333374
627889,DIS,1982-11-17,1.323040008544922
627890,DIS,1982-11-18,1.348729968070984
627891,DIS,1982-11-19,1.3564380407333374
627892,DIS,1982-11-22,1.3358850479125977
627893,DIS,1982-11-23,1.279366970062256
627894,DIS,1982-11-24,1.279366970062256
627895,DIS,1982-11-26,1.312764048576355
627896,DIS,1982-11-29,1.3153330087661743
627897,DIS,1982-11-30,1.353868007659912
627898,DIS,1982-12-01,1.3872660398483276
627899,DIS,1982-12-02,1.3769899606704712
627900,DIS,1982-12-03,1.3692829608917236
627901,DIS,1982-12-06,1.3975419998168943
627902,DIS,1982-12-07,1.4232319593429563
627903,DIS,1982-12-08,1.4386459589004517
627904,DIS,1982-12-09,1.3975419998168943
627905,DIS,1982-12-10,1.338454008102417
627906,DIS,1982-12-13,1.3153330087661743
627907,DIS,1982-12-14,1.2716599702835083
627908,DIS,1982-12-15,1.2742290496826172
627909,DIS,1982-12-16,1.2767980098724363
627910,DIS,1982-12-17,1.3024879693984983
627911,DIS,1982-12-20,1.284505009651184
627912,DIS,1982-12-21,1.294780969619751
627913,DIS,1982-12-22,1.294780969619751
627914,DIS,1982-12-23,1.312764048576355
627915,DIS,1982-12-27,1.3307470083236694
627916,DIS,1982-12-28,1.312764048576355
627917,DIS,1982-12-29,1.294780969619751
627918,DIS,1982-12-30,1.2922120094299316
627919,DIS,1982-12-31,1.2999190092086792
627920,DIS,1983-01-03,1.279366970062256
627921,DIS,1983-01-04,1.2999190092086792
627922,DIS,1983-01-05,1.2613840103149414
627923,DIS,1983-01-06,1.258815050125122
627924,DIS,1983-01-07,1.2716599702835083
627925,DIS,1983-01-10,1.2896430492401123
627926,DIS,1983-01-11,1.2870739698410034
627927,DIS,1983-01-12,1.3204710483551023
627928,DIS,1983-01-13,1.32817804813385
627929,DIS,1983-01-14,1.310194969177246
627930,DIS,1983-01-17,1.2742290496826172
627931,DIS,1983-01-18,1.2665220499038696
627932,DIS,1983-01-19,1.3512990474700928
627933,DIS,1983-01-20,1.361575961112976
627934,DIS,1983-01-21,1.3924039602279663
627935,DIS,1983-01-24,1.361575961112976
627936,DIS,1983-01-25,1.37955904006958
627937,DIS,1983-01-26,1.374421000480652
627938,DIS,1983-01-27,1.3949730396270752
627939,DIS,1983-01-28,1.3872660398483276
627940,DIS,1983-01-31,1.3846969604492188
627941,DIS,1983-02-01,1.3718520402908323
627942,DIS,1983-02-02,1.3872660398483276
627943,DIS,1983-02-03,1.3872660398483276
627944,DIS,1983-02-04,1.3821280002593994
627945,DIS,1983-02-07,1.3821280002593994
627946,DIS,1983-02-08,1.3924039602279663
627947,DIS,1983-02-09,1.374421000480652
627948,DIS,1983-02-10,1.3975419998168943
627949,DIS,1983-02-11,1.3975419998168943
627950,DIS,1983-02-14,1.364145040512085
627951,DIS,1983-02-15,1.3718520402908323
627952,DIS,1983-02-16,1.3872660398483276
627953,DIS,1983-02-17,1.415524959564209
627954,DIS,1983-02-18,1.4669049978256226
627955,DIS,1983-02-22,1.4925949573516846
627956,DIS,1983-02-23,1.5516819953918457
627957,DIS,1983-02-24,1.5799410343170166
627958,DIS,1983-02-25,1.5696649551391602
627959,DIS,1983-02-28,1.5362679958343506
627960,DIS,1983-03-01,1.5850789546966553
627961,DIS,1983-03-02,1.6004929542541504
627962,DIS,1983-03-03,1.605631947517395
627963,DIS,1983-03-04,1.6004929542541504
627964,DIS,1983-03-07,1.597923994064331
627965,DIS,1983-03-08,1.5850789546966553
627966,DIS,1983-03-09,1.5953550338745115
627967,DIS,1983-03-10,1.5953550338745115
627968,DIS,1983-03-11,1.5850789546966553
627969,DIS,1983-03-14,1.582509994506836
627970,DIS,1983-03-15,1.5645270347595217
627971,DIS,1983-03-16,1.5414060354232788
627972,DIS,1983-03-17,1.5311299562454224
627973,DIS,1983-03-18,1.5259920358657837
627974,DIS,1983-03-21,1.5157159566879272
627975,DIS,1983-03-22,1.5362679958343506
627976,DIS,1983-03-23,1.554250955581665
627977,DIS,1983-03-24,1.5619579553604126
627978,DIS,1983-03-25,1.572234034538269
627979,DIS,1983-03-28,1.5876480340957642
627980,DIS,1983-03-29,1.5927859544754028
627981,DIS,1983-03-30,1.5876480340957642
627982,DIS,1983-03-31,1.5696649551391602
627983,DIS,1983-04-04,1.5696649551391602
627984,DIS,1983-04-05,1.5953550338745115
627985,DIS,1983-04-06,1.6133389472961426
627986,DIS,1983-04-07,1.6415979862213137
627987,DIS,1983-04-08,1.6544430255889893
627988,DIS,1983-04-11,1.6955469846725464
627989,DIS,1983-04-12,1.7340819835662842
627990,DIS,1983-04-13,1.718667984008789
627991,DIS,1983-04-14,1.718667984008789
627992,DIS,1983-04-15,1.7212369441986084
627993,DIS,1983-04-18,1.728943943977356
627994,DIS,1983-04-19,1.7006850242614746
627995,DIS,1983-04-20,1.7058229446411133
627996,DIS,1983-04-21,1.6518739461898804
627997,DIS,1983-04-22,1.6544430255889893
627998,DIS,1983-04-25,1.6544430255889893
627999,DIS,1983-04-26,1.6570119857788086
628000,DIS,1983-04-27,1.6313220262527466
628001,DIS,1983-04-28,1.6030629873275757
628002,DIS,1983-04-29,1.6030629873275757
628003,DIS,1983-05-02,1.6544430255889893
628004,DIS,1983-05-03,1.6287529468536377
628005,DIS,1983-05-04,1.6364599466323853
628006,DIS,1983-05-05,1.674994945526123
628007,DIS,1983-05-06,1.674994945526123
628008,DIS,1983-05-09,1.6441669464111328
628009,DIS,1983-05-10,1.556820034980774
628010,DIS,1983-05-11,1.5080089569091797
628011,DIS,1983-05-12,1.53883695602417
628012,DIS,1983-05-13,1.5645270347595217
628013,DIS,1983-05-16,1.543974995613098
628014,DIS,1983-05-17,1.543974995613098
628015,DIS,1983-05-18,1.5259920358657837
628016,DIS,1983-05-19,1.5259920358657837
628017,DIS,1983-05-20,1.5259920358657837
628018,DIS,1983-05-23,1.528560996055603
628019,DIS,1983-05-24,1.5311299562454224
628020,DIS,1983-05-25,1.5516819953918457
628021,DIS,1983-05-26,1.5773719549179075
628022,DIS,1983-05-27,1.5516819953918457
628023,DIS,1983-05-31,1.543974995613098
628024,DIS,1983-06-01,1.53883695602417
628025,DIS,1983-06-02,1.5465439558029177
628026,DIS,1983-06-03,1.5054399967193604
628027,DIS,1983-06-06,1.4797500371932983
628028,DIS,1983-06-07,1.4360769987106323
628029,DIS,1983-06-08,1.4283699989318848
628030,DIS,1983-06-09,1.4129559993743896
628031,DIS,1983-06-10,1.405248999595642
628032,DIS,1983-06-13,1.405248999595642
628033,DIS,1983-06-14,1.3975419998168943
628034,DIS,1983-06-15,1.3846969604492188
628035,DIS,1983-06-16,1.3975419998168943
628036,DIS,1983-06-17,1.37955904006958
628037,DIS,1983-06-20,1.3821280002593994
628038,DIS,1983-06-21,1.364145040512085
628039,DIS,1983-06-22,1.348729968070984
628040,DIS,1983-06-23,1.3590070009231567
628041,DIS,1983-06-24,1.3667140007019043
628042,DIS,1983-06-27,1.364145040512085
628043,DIS,1983-06-28,1.374421000480652
628044,DIS,1983-06-29,1.3821280002593994
628045,DIS,1983-06-30,1.3924039602279663
628046,DIS,1983-07-01,1.3769899606704712
628047,DIS,1983-07-05,1.361575961112976
628048,DIS,1983-07-06,1.3769899606704712
628049,DIS,1983-07-07,1.3564380407333374
628050,DIS,1983-07-08,1.3307470083236694
628051,DIS,1983-07-11,1.338454008102417
628052,DIS,1983-07-12,1.3153330087661743
628053,DIS,1983-07-13,1.3153330087661743
628054,DIS,1983-07-14,1.3410229682922363
628055,DIS,1983-07-15,1.3307470083236694
628056,DIS,1983-07-18,1.3204710483551023
628057,DIS,1983-07-19,1.284505009651184
628058,DIS,1983-07-20,1.3153330087661743
628059,DIS,1983-07-21,1.3358850479125977
628060,DIS,1983-07-22,1.3410229682922363
628061,DIS,1983-07-25,1.348729968070984
628062,DIS,1983-07-26,1.3949730396270752
628063,DIS,1983-07-27,1.364145040512085
628064,DIS,1983-07-28,1.3307470083236694
628065,DIS,1983-07-29,1.294780969619751
628066,DIS,1983-08-01,1.3050570487976074
628067,DIS,1983-08-02,1.3204710483551023
628068,DIS,1983-08-03,1.3718520402908323
628069,DIS,1983-08-04,1.3410229682922363
628070,DIS,1983-08-05,1.312764048576355
628071,DIS,1983-08-08,1.2742290496826172
628072,DIS,1983-08-09,1.3076260089874268
628073,DIS,1983-08-10,1.2716599702835083
628074,DIS,1983-08-11,1.294780969619751
628075,DIS,1983-08-12,1.2742290496826172
628076,DIS,1983-08-15,1.2767980098724363
628077,DIS,1983-08-16,1.2511080503463743
628078,DIS,1983-08-17,1.284505009651184
628079,DIS,1983-08-18,1.258815050125122
628080,DIS,1983-08-19,1.2356940507888794
628081,DIS,1983-08-22,1.2074350118637085
628082,DIS,1983-08-23,1.2048660516738892
628083,DIS,1983-08-24,1.174038052558899
628084,DIS,1983-08-25,1.1637619733810425
628085,DIS,1983-08-26,1.1611930131912231
628086,DIS,1983-08-29,1.1534860134124756
628087,DIS,1983-08-30,1.174038052558899
628088,DIS,1983-08-31,1.2100039720535278
628089,DIS,1983-09-01,1.2125730514526367
628090,DIS,1983-09-02,1.2100039720535278
628091,DIS,1983-09-06,1.225417971611023
628092,DIS,1983-09-07,1.243401050567627
628093,DIS,1983-09-08,1.2331249713897705
628094,DIS,1983-09-09,1.2279870510101318
628095,DIS,1983-09-12,1.2202800512313845
628096,DIS,1983-09-13,1.2125730514526367
628097,DIS,1983-09-14,1.1971590518951416
628098,DIS,1983-09-15,1.2228490114212036
628099,DIS,1983-09-16,1.2613840103149414
628100,DIS,1983-09-19,1.269091010093689
628101,DIS,1983-09-20,1.269091010093689
628102,DIS,1983-09-21,1.2665220499038696
628103,DIS,1983-09-22,1.2459700107574463
628104,DIS,1983-09-23,1.2331249713897705
628105,DIS,1983-09-26,1.284505009651184
628106,DIS,1983-09-27,1.269091010093689
628107,DIS,1983-09-28,1.3024879693984983
628108,DIS,1983-09-29,1.3050570487976074
628109,DIS,1983-09-30,1.2742290496826172
628110,DIS,1983-10-03,1.269091010093689
628111,DIS,1983-10-04,1.2767980098724363
628112,DIS,1983-10-05,1.294780969619751
628113,DIS,1983-10-06,1.2896430492401123
628114,DIS,1983-10-07,1.2896430492401123
628115,DIS,1983-10-10,1.284505009651184
628116,DIS,1983-10-11,1.2536770105361938
628117,DIS,1983-10-12,1.2562459707260132
628118,DIS,1983-10-13,1.2639529705047607
628119,DIS,1983-10-14,1.294780969619751
628120,DIS,1983-10-17,1.29735004901886
628121,DIS,1983-10-18,1.2896430492401123
628122,DIS,1983-10-19,1.2742290496826172
628123,DIS,1983-10-20,1.2742290496826172
628124,DIS,1983-10-21,1.2536770105361938
628125,DIS,1983-10-24,1.2511080503463743
628126,DIS,1983-10-25,1.2511080503463743
628127,DIS,1983-10-26,1.2536770105361938
628128,DIS,1983-10-27,1.2459700107574463
628129,DIS,1983-10-28,1.240831971168518
628130,DIS,1983-10-31,1.2562459707260132
628131,DIS,1983-11-01,1.2485389709472656
628132,DIS,1983-11-02,1.2639529705047607
628133,DIS,1983-11-03,1.269091010093689
628134,DIS,1983-11-04,1.2742290496826172
628135,DIS,1983-11-07,1.2819360494613647
628136,DIS,1983-11-08,1.240831971168518
628137,DIS,1983-11-09,1.2074350118637085
628138,DIS,1983-11-10,0.9710860252380372
628139,DIS,1983-11-11,1.0121899843215942
628140,DIS,1983-11-14,1.035310983657837
628141,DIS,1983-11-15,1.0276039838790894
628142,DIS,1983-11-16,1.0327420234680176
628143,DIS,1983-11-17,1.02503502368927
628144,DIS,1983-11-18,1.004482984542847
628145,DIS,1983-11-21,1.0147589445114136
628146,DIS,1983-11-22,1.007051944732666
628147,DIS,1983-11-23,0.9993450045585632
628148,DIS,1983-11-25,0.9916380047798156
628149,DIS,1983-11-28,0.983931005001068
628150,DIS,1983-11-29,0.9993450045585632
628151,DIS,1983-11-30,0.9916380047798156
628152,DIS,1983-12-01,0.9993450045585632
628153,DIS,1983-12-02,1.061000943183899
628154,DIS,1983-12-05,1.0738459825515747
628155,DIS,1983-12-06,1.0584319829940796
628156,DIS,1983-12-07,1.0661389827728271
628157,DIS,1983-12-08,1.0584319829940796
628158,DIS,1983-12-09,1.0481560230255127
628159,DIS,1983-12-12,1.0481560230255127
628160,DIS,1983-12-13,1.0455869436264038
628161,DIS,1983-12-14,1.0301729440689087
628162,DIS,1983-12-15,1.0121899843215942
628163,DIS,1983-12-16,1.0121899843215942
628164,DIS,1983-12-19,1.0327420234680176
628165,DIS,1983-12-20,1.0455869436264038
628166,DIS,1983-12-21,1.0584319829940796
628167,DIS,1983-12-22,1.0532939434051514
628168,DIS,1983-12-23,1.0635700225830078
628169,DIS,1983-12-27,1.050724983215332
628170,DIS,1983-12-28,1.0738459825515747
628171,DIS,1983-12-29,1.0841219425201416
628172,DIS,1983-12-30,1.0841219425201416
628173,DIS,1984-01-03,1.0815529823303225
628174,DIS,1984-01-04,1.0892599821090698
628175,DIS,1984-01-05,1.094398021697998
628176,DIS,1984-01-06,1.0841219425201416
628177,DIS,1984-01-09,1.0841219425201416
628178,DIS,1984-01-10,1.0481560230255127
628179,DIS,1984-01-11,1.0455869436264038
628180,DIS,1984-01-12,1.0635700225830078
628181,DIS,1984-01-13,1.078984022140503
628182,DIS,1984-01-16,1.0995359420776367
628183,DIS,1984-01-17,1.078984022140503
628184,DIS,1984-01-18,1.1175199747085571
628185,DIS,1984-01-19,1.120089054107666
628186,DIS,1984-01-20,1.0866910219192505
628187,DIS,1984-01-23,1.0892599821090698
628188,DIS,1984-01-24,1.0815529823303225
628189,DIS,1984-01-25,1.0815529823303225
628190,DIS,1984-01-26,1.0892599821090698
628191,DIS,1984-01-27,1.1098129749298096
628192,DIS,1984-01-30,1.130365014076233
628193,DIS,1984-01-31,1.156054973602295
628194,DIS,1984-02-01,1.1406409740447998
628195,DIS,1984-02-02,1.1355030536651611
628196,DIS,1984-02-03,1.1277960538864136
628197,DIS,1984-02-06,1.1123820543289185
628198,DIS,1984-02-07,1.104673981666565
628199,DIS,1984-02-08,1.078984022140503
628200,DIS,1984-02-09,1.0687079429626465
628201,DIS,1984-02-10,1.076414942741394
628202,DIS,1984-02-13,1.0661389827728271
628203,DIS,1984-02-14,1.0532939434051514
628204,DIS,1984-02-15,1.004482984542847
628205,DIS,1984-02-16,1.0173280239105225
628206,DIS,1984-02-17,1.0019140243530271
628207,DIS,1984-02-21,1.0121899843215942
628208,DIS,1984-02-22,1.0019140243530271
628209,DIS,1984-02-23,1.0224659442901611
628210,DIS,1984-02-24,1.0532939434051514
628211,DIS,1984-02-27,1.050724983215332
628212,DIS,1984-02-28,1.0276039838790894
628213,DIS,1984-02-29,1.0276039838790894
628214,DIS,1984-03-01,1.0712770223617554
628215,DIS,1984-03-02,1.0661389827728271
628216,DIS,1984-03-05,1.0430179834365845
628217,DIS,1984-03-06,1.0430179834365845
628218,DIS,1984-03-07,1.035310983657837
628219,DIS,1984-03-08,1.0378799438476562
628220,DIS,1984-03-09,1.0738459825515747
628221,DIS,1984-03-12,1.1021050214767456
628222,DIS,1984-03-13,1.1663310527801514
628223,DIS,1984-03-14,1.1843140125274658
628224,DIS,1984-03-15,1.1689000129699707
628225,DIS,1984-03-16,1.156054973602295
628226,DIS,1984-03-19,1.2074350118637085
628227,DIS,1984-03-20,1.2536770105361938
628228,DIS,1984-03-21,1.3024879693984983
628229,DIS,1984-03-22,1.2639529705047607
628230,DIS,1984-03-23,1.312764048576355
628231,DIS,1984-03-26,1.312764048576355
628232,DIS,1984-03-27,1.2922120094299316
628233,DIS,1984-03-28,1.3153330087661743
628234,DIS,1984-03-29,1.3358850479125977
628235,DIS,1984-03-30,1.374421000480652
628236,DIS,1984-04-02,1.3307470083236694
628237,DIS,1984-04-03,1.3692829608917236
628238,DIS,1984-04-04,1.3564380407333374
628239,DIS,1984-04-05,1.3692829608917236
628240,DIS,1984-04-06,1.3769899606704712
628241,DIS,1984-04-09,1.361575961112976
628242,DIS,1984-04-10,1.3692829608917236
628243,DIS,1984-04-11,1.3179019689559937
628244,DIS,1984-04-12,1.3307470083236694
628245,DIS,1984-04-13,1.3153330087661743
628246,DIS,1984-04-16,1.3076260089874268
628247,DIS,1984-04-17,1.269091010093689
628248,DIS,1984-04-18,1.279366970062256
628249,DIS,1984-04-19,1.2536770105361938
628250,DIS,1984-04-23,1.2228490114212036
628251,DIS,1984-04-24,1.2279870510101318
628252,DIS,1984-04-25,1.294780969619751
628253,DIS,1984-04-26,1.3307470083236694
628254,DIS,1984-04-27,1.310194969177246
628255,DIS,1984-04-30,1.2922120094299316
628256,DIS,1984-05-01,1.3564380407333374
628257,DIS,1984-05-02,1.3358850479125977
628258,DIS,1984-05-03,1.3256089687347412
628259,DIS,1984-05-04,1.3153330087661743
628260,DIS,1984-05-07,1.3256089687347412
628261,DIS,1984-05-08,1.312764048576355
628262,DIS,1984-05-09,1.3179019689559937
628263,DIS,1984-05-10,1.2896430492401123
628264,DIS,1984-05-11,1.2896430492401123
628265,DIS,1984-05-14,1.3153330087661743
628266,DIS,1984-05-15,1.3076260089874268
628267,DIS,1984-05-16,1.3050570487976074
628268,DIS,1984-05-17,1.3050570487976074
628269,DIS,1984-05-18,1.2999190092086792
628270,DIS,1984-05-21,1.2896430492401123
628271,DIS,1984-05-22,1.294780969619751
628272,DIS,1984-05-23,1.361575961112976
628273,DIS,1984-05-24,1.3435920476913452
628274,DIS,1984-05-25,1.4078179597854614
628275,DIS,1984-05-29,1.3179019689559937
628276,DIS,1984-05-30,1.294780969619751
628277,DIS,1984-05-31,1.284505009651184
628278,DIS,1984-06-01,1.3204710483551023
628279,DIS,1984-06-04,1.3307470083236694
628280,DIS,1984-06-05,1.3204710483551023
628281,DIS,1984-06-06,1.3307470083236694
628282,DIS,1984-06-07,1.3358850479125977
628283,DIS,1984-06-08,1.3153330087661743
628284,DIS,1984-06-11,1.1149510145187378
628285,DIS,1984-06-12,1.0430179834365845
628286,DIS,1984-06-13,1.007051944732666
628287,DIS,1984-06-14,1.004482984542847
628288,DIS,1984-06-15,1.0173280239105225
628289,DIS,1984-06-18,1.0173280239105225
628290,DIS,1984-06-19,1.007051944732666
628291,DIS,1984-06-20,1.007051944732666
628292,DIS,1984-06-21,1.004482984542847
628293,DIS,1984-06-22,1.02503502368927
628294,DIS,1984-06-25,0.953103005886078
628295,DIS,1984-06-26,0.9633790254592896
628296,DIS,1984-06-27,0.968517005443573
628297,DIS,1984-06-28,0.9582409858703612
628298,DIS,1984-06-29,0.9736549854278564
628299,DIS,1984-07-02,0.9505339860916138
628300,DIS,1984-07-03,0.9376890063285828
628301,DIS,1984-07-05,0.9453960061073304
628302,DIS,1984-07-06,0.9453960061073304
628303,DIS,1984-07-09,0.9659479856491088
628304,DIS,1984-07-10,0.9787930250167848
628305,DIS,1984-07-11,0.981361985206604
628306,DIS,1984-07-12,0.9865000247955322
628307,DIS,1984-07-13,1.0635700225830078
628308,DIS,1984-07-16,1.0378799438476562
628309,DIS,1984-07-17,1.0866910219192505
628310,DIS,1984-07-18,1.1175199747085571
628311,DIS,1984-07-19,1.0995359420776367
628312,DIS,1984-07-20,1.078984022140503
628313,DIS,1984-07-23,1.1098129749298096
628314,DIS,1984-07-24,1.0918289422988892
628315,DIS,1984-07-25,1.1175199747085571
628316,DIS,1984-07-26,1.120089054107666
628317,DIS,1984-07-27,1.1072429418563845
628318,DIS,1984-07-30,1.104673981666565
628319,DIS,1984-07-31,1.0841219425201416
628320,DIS,1984-08-01,1.130365014076233
628321,DIS,1984-08-02,1.1406409740447998
628322,DIS,1984-08-03,1.1611930131912231
628323,DIS,1984-08-06,1.145779013633728
628324,DIS,1984-08-07,1.145779013633728
628325,DIS,1984-08-08,1.1483479738235474
628326,DIS,1984-08-09,1.1509170532226562
628327,DIS,1984-08-10,1.1509170532226562
628328,DIS,1984-08-13,1.1509170532226562
628329,DIS,1984-08-14,1.1355030536651611
628330,DIS,1984-08-15,1.156054973602295
628331,DIS,1984-08-16,1.1817450523376465
628332,DIS,1984-08-17,1.1843140125274658
628333,DIS,1984-08-20,1.1843140125274658
628334,DIS,1984-08-21,1.1791759729385376
628335,DIS,1984-08-22,1.1611930131912231
628336,DIS,1984-08-23,1.174038052558899
628337,DIS,1984-08-24,1.1637619733810425
628338,DIS,1984-08-27,1.1586240530014038
628339,DIS,1984-08-28,1.1406409740447998
628340,DIS,1984-08-29,1.1483479738235474
628341,DIS,1984-08-30,1.1534860134124756
628342,DIS,1984-08-31,1.1586240530014038
628343,DIS,1984-09-04,1.156054973602295
628344,DIS,1984-09-05,1.156054973602295
628345,DIS,1984-09-06,1.1663310527801514
628346,DIS,1984-09-07,1.1843140125274658
628347,DIS,1984-09-10,1.1766070127487185
628348,DIS,1984-09-11,1.2331249713897705
628349,DIS,1984-09-12,1.2125730514526367
628350,DIS,1984-09-13,1.2074350118637085
628351,DIS,1984-09-14,1.2870739698410034
628352,DIS,1984-09-17,1.3076260089874268
628353,DIS,1984-09-18,1.2742290496826172
628354,DIS,1984-09-19,1.294780969619751
628355,DIS,1984-09-20,1.2896430492401123
628356,DIS,1984-09-21,1.310194969177246
628357,DIS,1984-09-24,1.2382630109786987
628358,DIS,1984-09-25,1.2305560111999512
628359,DIS,1984-09-26,1.199728012084961
628360,DIS,1984-09-27,1.2100039720535278
628361,DIS,1984-09-28,1.2100039720535278
628362,DIS,1984-10-01,1.1663310527801514
628363,DIS,1984-10-02,1.1920210123062134
628364,DIS,1984-10-03,1.2177109718322754
628365,DIS,1984-10-04,1.1329339742660522
628366,DIS,1984-10-05,1.120089054107666
628367,DIS,1984-10-08,1.1432100534439087
628368,DIS,1984-10-09,1.1791759729385376
628369,DIS,1984-10-10,1.1920210123062134
628370,DIS,1984-10-11,1.1920210123062134
628371,DIS,1984-10-12,1.1945899724960327
628372,DIS,1984-10-15,1.2100039720535278
628373,DIS,1984-10-16,1.2074350118637085
628374,DIS,1984-10-17,1.2022969722747805
628375,DIS,1984-10-18,1.2125730514526367
628376,DIS,1984-10-19,1.1868829727172852
628377,DIS,1984-10-22,1.1843140125274658
628378,DIS,1984-10-23,1.1971590518951416
628379,DIS,1984-10-24,1.2074350118637085
628380,DIS,1984-10-25,1.1868829727172852
628381,DIS,1984-10-26,1.189452052116394
628382,DIS,1984-10-29,1.1766070127487185
628383,DIS,1984-10-30,1.1817450523376465
628384,DIS,1984-10-31,1.1766070127487185
628385,DIS,1984-11-01,1.17146897315979
628386,DIS,1984-11-02,1.1637619733810425
628387,DIS,1984-11-05,1.1637619733810425
628388,DIS,1984-11-06,1.17146897315979
628389,DIS,1984-11-07,1.174038052558899
628390,DIS,1984-11-08,1.189452052116394
628391,DIS,1984-11-09,1.1971590518951416
628392,DIS,1984-11-12,1.199728012084961
628393,DIS,1984-11-13,1.1868829727172852
628394,DIS,1984-11-14,1.199728012084961
628395,DIS,1984-11-15,1.1971590518951416
628396,DIS,1984-11-16,1.1971590518951416
628397,DIS,1984-11-19,1.1843140125274658
628398,DIS,1984-11-20,1.1689000129699707
628399,DIS,1984-11-21,1.1663310527801514
628400,DIS,1984-11-23,1.174038052558899
628401,DIS,1984-11-26,1.189452052116394
628402,DIS,1984-11-27,1.1868829727172852
628403,DIS,1984-11-28,1.2125730514526367
628404,DIS,1984-11-29,1.2048660516738892
628405,DIS,1984-11-30,1.2048660516738892
628406,DIS,1984-12-03,1.199728012084961
628407,DIS,1984-12-04,1.1843140125274658
628408,DIS,1984-12-05,1.1766070127487185
628409,DIS,1984-12-06,1.1766070127487185
628410,DIS,1984-12-07,1.1817450523376465
628411,DIS,1984-12-10,1.1766070127487185
628412,DIS,1984-12-11,1.1843140125274658
628413,DIS,1984-12-12,1.1817450523376465
628414,DIS,1984-12-13,1.189452052116394
628415,DIS,1984-12-14,1.2022969722747805
628416,DIS,1984-12-17,1.2074350118637085
628417,DIS,1984-12-18,1.243401050567627
628418,DIS,1984-12-19,1.243401050567627
628419,DIS,1984-12-20,1.2382630109786987
628420,DIS,1984-12-21,1.243401050567627
628421,DIS,1984-12-24,1.2485389709472656
628422,DIS,1984-12-26,1.2459700107574463
628423,DIS,1984-12-27,1.2459700107574463
628424,DIS,1984-12-28,1.243401050567627
628425,DIS,1984-12-31,1.2305560111999512
628426,DIS,1985-01-02,1.2356940507888794
628427,DIS,1985-01-03,1.225417971611023
628428,DIS,1985-01-04,1.2202800512313845
628429,DIS,1985-01-07,1.2356940507888794
628430,DIS,1985-01-08,1.243401050567627
628431,DIS,1985-01-09,1.2639529705047607
628432,DIS,1985-01-10,1.294780969619751
628433,DIS,1985-01-11,1.2999190092086792
628434,DIS,1985-01-14,1.3358850479125977
628435,DIS,1985-01-15,1.3153330087661743
628436,DIS,1985-01-16,1.32817804813385
628437,DIS,1985-01-17,1.353868007659912
628438,DIS,1985-01-18,1.361575961112976
628439,DIS,1985-01-21,1.400110960006714
628440,DIS,1985-01-22,1.415524959564209
628441,DIS,1985-01-23,1.459197998046875
628442,DIS,1985-01-24,1.433508038520813
628443,DIS,1985-01-25,1.4283699989318848
628444,DIS,1985-01-28,1.430938959121704
628445,DIS,1985-01-29,1.4566290378570557
628446,DIS,1985-01-30,1.5105780363082886
628447,DIS,1985-01-31,1.528560996055603
628448,DIS,1985-02-01,1.5105780363082886
628449,DIS,1985-02-04,1.5208539962768557
628450,DIS,1985-02-05,1.5362679958343506
628451,DIS,1985-02-06,1.5311299562454224
628452,DIS,1985-02-07,1.5491130352020264
628453,DIS,1985-02-08,1.5593889951705933
628454,DIS,1985-02-11,1.556820034980774
628455,DIS,1985-02-12,1.5491130352020264
628456,DIS,1985-02-13,1.5748029947280884
628457,DIS,1985-02-14,1.639029026031494
628458,DIS,1985-02-15,1.6133389472961426
628459,DIS,1985-02-19,1.6107699871063232
628460,DIS,1985-02-20,1.5902169942855835
628461,DIS,1985-02-21,1.5696649551391602
628462,DIS,1985-02-22,1.572234034538269
628463,DIS,1985-02-25,1.572234034538269
628464,DIS,1985-02-26,1.5953550338745115
628465,DIS,1985-02-27,1.5953550338745115
628466,DIS,1985-02-28,1.6004929542541504
628467,DIS,1985-03-01,1.572234034538269
628468,DIS,1985-03-04,1.5850789546966553
628469,DIS,1985-03-05,1.5773719549179075
628470,DIS,1985-03-06,1.5670959949493408
628471,DIS,1985-03-07,1.5491130352020264
628472,DIS,1985-03-08,1.53883695602417
628473,DIS,1985-03-11,1.5259920358657837
628474,DIS,1985-03-12,1.5645270347595217
628475,DIS,1985-03-13,1.5748029947280884
628476,DIS,1985-03-14,1.572234034538269
628477,DIS,1985-03-15,1.5773719549179075
628478,DIS,1985-03-18,1.5850789546966553
628479,DIS,1985-03-19,1.6415979862213137
628480,DIS,1985-03-20,1.633890986442566
628481,DIS,1985-03-21,1.633890986442566
628482,DIS,1985-03-22,1.6441669464111328
628483,DIS,1985-03-25,1.6441669464111328
628484,DIS,1985-03-26,1.639029026031494
628485,DIS,1985-03-27,1.6261839866638184
628486,DIS,1985-03-28,1.6030629873275757
628487,DIS,1985-03-29,1.6184769868850708
628488,DIS,1985-04-01,1.5902169942855835
628489,DIS,1985-04-02,1.5850789546966553
628490,DIS,1985-04-03,1.5696649551391602
628491,DIS,1985-04-04,1.582509994506836
628492,DIS,1985-04-08,1.6287529468536377
628493,DIS,1985-04-09,1.633890986442566
628494,DIS,1985-04-10,1.6184769868850708
628495,DIS,1985-04-11,1.6159080266952517
628496,DIS,1985-04-12,1.6364599466323853
628497,DIS,1985-04-15,1.639029026031494
628498,DIS,1985-04-16,1.6441669464111328
628499,DIS,1985-04-17,1.6467360258102417
628500,DIS,1985-04-18,1.6364599466323853
628501,DIS,1985-04-19,1.6441669464111328
628502,DIS,1985-04-22,1.633890986442566
628503,DIS,1985-04-23,1.6313220262527466
628504,DIS,1985-04-24,1.623615026473999
628505,DIS,1985-04-25,1.623615026473999
628506,DIS,1985-04-26,1.605631947517395
628507,DIS,1985-04-29,1.5876480340957642
628508,DIS,1985-04-30,1.5748029947280884
628509,DIS,1985-05-01,1.53883695602417
628510,DIS,1985-05-02,1.5670959949493408
628511,DIS,1985-05-03,1.582509994506836
628512,DIS,1985-05-06,1.5773719549179075
628513,DIS,1985-05-07,1.5799410343170166
628514,DIS,1985-05-08,1.5902169942855835
628515,DIS,1985-05-09,1.623615026473999
628516,DIS,1985-05-10,1.6570119857788086
628517,DIS,1985-05-13,1.639029026031494
628518,DIS,1985-05-14,1.6107699871063232
628519,DIS,1985-05-15,1.6313220262527466
628520,DIS,1985-05-16,1.6415979862213137
628521,DIS,1985-05-17,1.6801329851150513
628522,DIS,1985-05-20,1.7160990238189695
628523,DIS,1985-05-21,1.7238060235977173
628524,DIS,1985-05-22,1.7058229446411133
628525,DIS,1985-05-23,1.7058229446411133
628526,DIS,1985-05-24,1.7058229446411133
628527,DIS,1985-05-28,1.7083920240402222
628528,DIS,1985-05-29,1.7417889833450315
628529,DIS,1985-05-30,1.84197998046875
628530,DIS,1985-05-31,1.788030982017517
628531,DIS,1985-06-03,1.7777550220489502
628532,DIS,1985-06-04,1.793169021606445
628533,DIS,1985-06-05,1.7777550220489502
628534,DIS,1985-06-06,1.7803239822387695
628535,DIS,1985-06-07,1.7828929424285889
628536,DIS,1985-06-10,1.7854620218276978
628537,DIS,1985-06-11,1.7957379817962646
628538,DIS,1985-06-12,1.8496880531311035
628539,DIS,1985-06-13,1.8008760213851929
628540,DIS,1985-06-14,1.8008760213851929
628541,DIS,1985-06-17,1.8291349411010744
628542,DIS,1985-06-18,1.8368419408798216
628543,DIS,1985-06-19,1.816290020942688
628544,DIS,1985-06-20,1.8342729806900024
628545,DIS,1985-06-21,1.8471180200576784
628546,DIS,1985-06-24,1.8882230520248413
628547,DIS,1985-06-25,1.911344051361084
628548,DIS,1985-06-26,1.9164819717407229
628549,DIS,1985-06-27,1.947309970855713
628550,DIS,1985-06-28,1.9293270111083984
628551,DIS,1985-07-01,1.9139130115509035
628552,DIS,1985-07-02,1.898499011993408
628553,DIS,1985-07-03,1.8907920122146609
628554,DIS,1985-07-05,1.8856539726257324
628555,DIS,1985-07-08,1.8651020526885984
628556,DIS,1985-07-09,1.816290020942688
628557,DIS,1985-07-10,1.788030982017517
628558,DIS,1985-07-11,1.8188589811325075
628559,DIS,1985-07-12,1.803444981575012
628560,DIS,1985-07-15,1.803444981575012
628561,DIS,1985-07-16,1.8368419408798216
628562,DIS,1985-07-17,1.8496880531311035
628563,DIS,1985-07-18,1.8394110202789309
628564,DIS,1985-07-19,1.8496880531311035
628565,DIS,1985-07-22,1.8496880531311035
628566,DIS,1985-07-23,1.81115198135376
628567,DIS,1985-07-24,1.7828929424285889
628568,DIS,1985-07-25,1.798306941986084
628569,DIS,1985-07-26,1.813720941543579
628570,DIS,1985-07-29,1.7957379817962646
628571,DIS,1985-07-30,1.788030982017517
628572,DIS,1985-07-31,1.7905999422073364
628573,DIS,1985-08-01,1.8548259735107424
628574,DIS,1985-08-02,1.8625329732894895
628575,DIS,1985-08-05,1.8548259735107424
628576,DIS,1985-08-06,1.8496880531311035
628577,DIS,1985-08-07,1.8368419408798216
628578,DIS,1985-08-08,1.8342729806900024
628579,DIS,1985-08-09,1.831704020500183
628580,DIS,1985-08-12,1.816290020942688
628581,DIS,1985-08-13,1.798306941986084
628582,DIS,1985-08-14,1.8214279413223269
628583,DIS,1985-08-15,1.813720941543579
628584,DIS,1985-08-16,1.8085830211639404
628585,DIS,1985-08-19,1.8239970207214355
628586,DIS,1985-08-20,1.8368419408798216
628587,DIS,1985-08-21,1.8342729806900024
628588,DIS,1985-08-22,1.8188589811325075
628589,DIS,1985-08-23,1.8188589811325075
628590,DIS,1985-08-26,1.813720941543579
628591,DIS,1985-08-27,1.803444981575012
628592,DIS,1985-08-28,1.8265659809112549
628593,DIS,1985-08-29,1.8394110202789309
628594,DIS,1985-08-30,1.8368419408798216
628595,DIS,1985-09-03,1.813720941543579
628596,DIS,1985-09-04,1.803444981575012
628597,DIS,1985-09-05,1.803444981575012
628598,DIS,1985-09-06,1.813720941543579
628599,DIS,1985-09-09,1.81115198135376
628600,DIS,1985-09-10,1.8060139417648315
628601,DIS,1985-09-11,1.7957379817962646
628602,DIS,1985-09-12,1.7315130233764648
628603,DIS,1985-09-13,1.728943943977356
628604,DIS,1985-09-16,1.692978024482727
628605,DIS,1985-09-17,1.7135299444198608
628606,DIS,1985-09-18,1.7315130233764648
628607,DIS,1985-09-19,1.7546340227127075
628608,DIS,1985-09-20,1.7572029829025269
628609,DIS,1985-09-23,1.7828929424285889
628610,DIS,1985-09-24,1.762341022491455
628611,DIS,1985-09-25,1.7597719430923462
628612,DIS,1985-09-26,1.7315130233764648
628613,DIS,1985-09-30,1.7238060235977173
628614,DIS,1985-10-01,1.7083920240402222
628615,DIS,1985-10-02,1.7392200231552124
628616,DIS,1985-10-03,1.7854620218276978
628617,DIS,1985-10-04,1.7572029829025269
628618,DIS,1985-10-07,1.7700480222702026
628619,DIS,1985-10-08,1.7572029829025269
628620,DIS,1985-10-09,1.772616982460022
628621,DIS,1985-10-10,1.793169021606445
628622,DIS,1985-10-11,1.8188589811325075
628623,DIS,1985-10-14,1.84197998046875
628624,DIS,1985-10-15,1.8291349411010744
628625,DIS,1985-10-16,1.84197998046875
628626,DIS,1985-10-17,1.8496880531311035
628627,DIS,1985-10-18,1.8522570133209229
628628,DIS,1985-10-21,1.8394110202789309
628629,DIS,1985-10-22,1.8342729806900024
628630,DIS,1985-10-23,1.8368419408798216
628631,DIS,1985-10-24,1.8291349411010744
628632,DIS,1985-10-25,1.816290020942688
628633,DIS,1985-10-28,1.8060139417648315
628634,DIS,1985-10-29,1.8265659809112549
628635,DIS,1985-10-30,1.8291349411010744
628636,DIS,1985-10-31,1.8907920122146609
628637,DIS,1985-11-01,1.8907920122146609
628638,DIS,1985-11-04,1.8805160522460935
628639,DIS,1985-11-05,1.898499011993408
628640,DIS,1985-11-06,1.911344051361084
628641,DIS,1985-11-07,1.906206011772156
628642,DIS,1985-11-08,1.911344051361084
628643,DIS,1985-11-11,1.9730000495910645
628644,DIS,1985-11-12,2.0089659690856934
628645,DIS,1985-11-13,1.965293049812317
628646,DIS,1985-11-14,2.006397008895874
628647,DIS,1985-11-15,1.9961210489273071
628648,DIS,1985-11-18,1.975569009780884
628649,DIS,1985-11-19,1.965293049812317
628650,DIS,1985-11-20,1.962723970413208
628651,DIS,1985-11-21,1.9781379699707031
628652,DIS,1985-11-22,2.0115349292755127
628653,DIS,1985-11-25,1.9781379699707031
628654,DIS,1985-11-26,1.9832760095596316
628655,DIS,1985-11-27,2.01924204826355
628656,DIS,1985-11-29,2.034656047821045
628657,DIS,1985-12-02,2.001259088516236
628658,DIS,1985-12-03,1.9961210489273071
628659,DIS,1985-12-04,2.086035966873169
628660,DIS,1985-12-05,2.098881959915161
628661,DIS,1985-12-06,2.096312999725342
628662,DIS,1985-12-09,2.1322789192199707
628663,DIS,1985-12-10,2.206779956817627
628664,DIS,1985-12-11,2.206779956817627
628665,DIS,1985-12-12,2.1810901165008545
628666,DIS,1985-12-13,2.2119181156158447
628667,DIS,1985-12-16,2.286418914794922
628668,DIS,1985-12-17,2.255590915679932
628669,DIS,1985-12-18,2.235038995742798
628670,DIS,1985-12-19,2.2632980346679688
628671,DIS,1985-12-20,2.3326609134674072
628672,DIS,1985-12-23,2.312108993530273
628673,DIS,1985-12-24,2.273574113845825
628674,DIS,1985-12-26,2.2607290744781494
628675,DIS,1985-12-27,2.278712034225464
628676,DIS,1985-12-30,2.2761430740356445
628677,DIS,1985-12-31,2.3198161125183105
628678,DIS,1986-01-02,2.3146779537200928
628679,DIS,1986-01-03,2.3326609134674072
628680,DIS,1986-01-06,2.363490104675293
628681,DIS,1986-01-07,2.453404903411865
628682,DIS,1986-01-08,2.425146102905273
628683,DIS,1986-01-09,2.350645065307617
628684,DIS,1986-01-10,2.3532140254974365
628685,DIS,1986-01-13,2.466249942779541
628686,DIS,1986-01-14,2.522768020629883
628687,DIS,1986-01-15,2.502216100692749
628688,DIS,1986-01-16,2.466249942779541
628689,DIS,1986-01-17,2.4970779418945312
628690,DIS,1986-01-20,2.473957061767578
628691,DIS,1986-01-21,2.4097321033477783
628692,DIS,1986-01-22,2.394318103790283
628693,DIS,1986-01-23,2.3737659454345703
628694,DIS,1986-01-24,2.4097321033477783
628695,DIS,1986-01-27,2.430284023284912
628696,DIS,1986-01-28,2.435421943664551
628697,DIS,1986-01-29,2.430284023284912
628698,DIS,1986-01-30,2.402024984359741
628699,DIS,1986-01-31,2.430284023284912
628700,DIS,1986-02-03,2.4482669830322266
628701,DIS,1986-02-04,2.450835943222046
628702,DIS,1986-02-05,2.4174389839172363
628703,DIS,1986-02-06,2.422576904296875
628704,DIS,1986-02-07,2.4482669830322266
628705,DIS,1986-02-10,2.5356130599975586
628706,DIS,1986-02-11,2.566441059112549
628707,DIS,1986-02-12,2.604976892471313
628708,DIS,1986-02-13,2.6563570499420166
628709,DIS,1986-02-14,2.6537880897521973
628710,DIS,1986-02-18,2.6537880897521973
628711,DIS,1986-02-19,2.5972700119018555
628712,DIS,1986-02-20,2.581855058670044
628713,DIS,1986-02-21,2.6178219318389893
628714,DIS,1986-02-24,2.651218891143799
628715,DIS,1986-02-25,2.692322969436645
628716,DIS,1986-02-26,2.7077369689941406
628717,DIS,1986-02-27,2.7873759269714355
628718,DIS,1986-02-28,2.861877918243408
628719,DIS,1986-03-03,2.859308958053589
628720,DIS,1986-03-04,2.94922399520874
628721,DIS,1986-03-05,2.931241035461426
628722,DIS,1986-03-06,2.938947916030884
628723,DIS,1986-03-07,2.9081199169158936
628724,DIS,1986-03-10,2.8772919178009038
628725,DIS,1986-03-11,2.753978967666626
628726,DIS,1986-03-12,2.856739997863769
628727,DIS,1986-03-13,2.9081199169158936
628728,DIS,1986-03-14,2.9286720752716064
628729,DIS,1986-03-17,2.846463918685913
628730,DIS,1986-03-18,2.825911045074463
628731,DIS,1986-03-19,2.8772919178009038
628732,DIS,1986-03-20,2.9081199169158936
628733,DIS,1986-03-21,2.8156349658966064
628734,DIS,1986-03-24,2.8772919178009038
628735,DIS,1986-03-25,2.897844076156616
628736,DIS,1986-03-26,3.041707992553711
628737,DIS,1986-03-27,3.082813024520874
628738,DIS,1986-03-31,3.082813024520874
628739,DIS,1986-04-01,3.021156072616577
628740,DIS,1986-04-02,3.0006039142608643
628741,DIS,1986-04-03,3.041707992553711
628742,DIS,1986-04-04,2.9800519943237305
628743,DIS,1986-04-07,2.9595000743865967
628744,DIS,1986-04-08,3.1239171028137207
628745,DIS,1986-04-09,3.2677810192108154
628746,DIS,1986-04-10,3.349989891052246
628747,DIS,1986-04-11,3.349989891052246
628748,DIS,1986-04-14,3.3602659702301025
628749,DIS,1986-04-15,3.5555100440979004
628750,DIS,1986-04-16,3.8432400226593018
628751,DIS,1986-04-17,3.894619941711426
628752,DIS,1986-04-18,3.8432400226593018
628753,DIS,1986-04-21,4.059035778045654
628754,DIS,1986-04-22,4.028207778930664
628755,DIS,1986-04-23,3.935724020004273
628756,DIS,1986-04-24,4.007656097412109
628757,DIS,1986-04-25,3.966552019119263
628758,DIS,1986-04-28,3.863791942596436
628759,DIS,1986-04-29,3.750755071640015
628760,DIS,1986-04-30,3.689099073410034
628761,DIS,1986-05-01,3.699374914169312
628762,DIS,1986-05-02,3.812411069869995
628763,DIS,1986-05-05,3.761030912399292
628764,DIS,1986-05-06,3.781583070755005
628765,DIS,1986-05-07,3.709650993347168
628766,DIS,1986-05-08,3.750755071640015
628767,DIS,1986-05-09,3.8021349906921382
628768,DIS,1986-05-12,3.8432400226593018
628769,DIS,1986-05-13,3.8021349906921382
628770,DIS,1986-05-14,3.719927072525024
628771,DIS,1986-05-15,3.689099073410034
628772,DIS,1986-05-16,3.586338996887207
628773,DIS,1986-05-19,3.617166996002197
628774,DIS,1986-05-20,3.7302029132843018
628775,DIS,1986-05-21,3.740478992462158
628776,DIS,1986-05-22,3.771306991577149
628777,DIS,1986-05-23,3.812411069869995
628778,DIS,1986-05-27,3.863791942596436
628779,DIS,1986-05-28,3.9151721000671382
628780,DIS,1986-05-29,3.874068021774292
628781,DIS,1986-05-30,3.863791942596436
628782,DIS,1986-06-02,3.863791942596436
628783,DIS,1986-06-03,3.9562759399414062
628784,DIS,1986-06-04,4.079588890075684
628785,DIS,1986-06-05,4.089865207672119
628786,DIS,1986-06-06,4.21317720413208
628787,DIS,1986-06-09,4.110416889190674
628788,DIS,1986-06-10,4.1001410484313965
628789,DIS,1986-06-11,4.120693206787109
628790,DIS,1986-06-12,4.192625045776367
628791,DIS,1986-06-13,4.21317720413208
628792,DIS,1986-06-16,4.172072887420654
628793,DIS,1986-06-17,4.120693206787109
628794,DIS,1986-06-18,4.110416889190674
628795,DIS,1986-06-19,4.130969047546387
628796,DIS,1986-06-20,4.172072887420654
628797,DIS,1986-06-23,4.141244888305664
628798,DIS,1986-06-24,4.1515212059021
628799,DIS,1986-06-25,4.377593994140625
628800,DIS,1986-06-26,4.470077991485596
628801,DIS,1986-06-27,4.480353832244873
628802,DIS,1986-06-30,4.500905990600586
628803,DIS,1986-07-01,4.470077991485596
628804,DIS,1986-07-02,4.408421993255615
628805,DIS,1986-07-03,4.326213836669922
628806,DIS,1986-07-07,4.1001410484313965
628807,DIS,1986-07-08,4.007656097412109
628808,DIS,1986-07-09,4.120693206787109
628809,DIS,1986-07-10,4.1001410484313965
628810,DIS,1986-07-11,4.089865207672119
628811,DIS,1986-07-14,3.874068021774292
628812,DIS,1986-07-15,3.771306991577149
628813,DIS,1986-07-16,3.894619941711426
628814,DIS,1986-07-17,3.997380018234253
628815,DIS,1986-07-18,4.089865207672119
628816,DIS,1986-07-21,4.1001410484313965
628817,DIS,1986-07-22,4.1001410484313965
628818,DIS,1986-07-23,4.069313049316406
628819,DIS,1986-07-24,4.110416889190674
628820,DIS,1986-07-25,4.1001410484313965
628821,DIS,1986-07-28,3.9151721000671382
628822,DIS,1986-07-29,3.976828098297119
628823,DIS,1986-07-30,4.028207778930664
628824,DIS,1986-07-31,3.976828098297119
628825,DIS,1986-08-01,3.874068021774292
628826,DIS,1986-08-04,3.863791942596436
628827,DIS,1986-08-05,3.771306991577149
628828,DIS,1986-08-06,3.709650993347168
628829,DIS,1986-08-07,3.7302029132843018
628830,DIS,1986-08-08,3.689099073410034
628831,DIS,1986-08-11,3.812411069869995
628832,DIS,1986-08-12,3.946000099182129
628833,DIS,1986-08-13,3.925447940826416
628834,DIS,1986-08-14,3.832963943481445
628835,DIS,1986-08-15,3.8021349906921382
628836,DIS,1986-08-18,3.761030912399292
628837,DIS,1986-08-19,3.699374914169312
628838,DIS,1986-08-20,3.781583070755005
628839,DIS,1986-08-21,3.740478992462158
628840,DIS,1986-08-22,3.7302029132843018
628841,DIS,1986-08-25,3.6788229942321777
628842,DIS,1986-08-26,3.637718915939331
628843,DIS,1986-08-27,3.617166996002197
628844,DIS,1986-08-28,3.689099073410034
628845,DIS,1986-08-29,3.750755071640015
628846,DIS,1986-09-02,3.5966150760650635
628847,DIS,1986-09-03,3.5041298866271973
628848,DIS,1986-09-04,3.442473888397217
628849,DIS,1986-09-05,3.3602659702301025
628850,DIS,1986-09-08,3.370542049407959
628851,DIS,1986-09-09,3.3808178901672363
628852,DIS,1986-09-10,3.288332939147949
628853,DIS,1986-09-11,3.072535991668701
628854,DIS,1986-09-12,3.134192943572998
628855,DIS,1986-09-15,3.206125020980835
628856,DIS,1986-09-16,3.1650209426879883
628857,DIS,1986-09-17,3.0622599124908447
628858,DIS,1986-09-18,3.0108799934387207
628859,DIS,1986-09-19,3.0108799934387207
628860,DIS,1986-09-22,2.9800519943237305
628861,DIS,1986-09-23,3.0930891036987305
628862,DIS,1986-09-24,3.308885097503662
628863,DIS,1986-09-25,3.1958489418029785
628864,DIS,1986-09-26,3.236953020095825
628865,DIS,1986-09-29,3.1444690227508545
628866,DIS,1986-09-30,3.2472290992736816
628867,DIS,1986-10-01,3.370542049407959
628868,DIS,1986-10-02,3.349989891052246
628869,DIS,1986-10-03,3.3397140502929688
628870,DIS,1986-10-06,3.3808178901672363
628871,DIS,1986-10-07,3.4116458892822266
628872,DIS,1986-10-08,3.421921968460083
628873,DIS,1986-10-09,3.370542049407959
628874,DIS,1986-10-10,3.3602659702301025
628875,DIS,1986-10-13,3.3910939693450928
628876,DIS,1986-10-14,3.401370048522949
628877,DIS,1986-10-15,3.473301887512207
628878,DIS,1986-10-16,3.5041298866271973
628879,DIS,1986-10-17,3.49385404586792
628880,DIS,1986-10-20,3.452749967575073
628881,DIS,1986-10-21,3.49385404586792
628882,DIS,1986-10-22,3.5144059658050537
628883,DIS,1986-10-23,3.606890916824341
628884,DIS,1986-10-24,3.5349578857421875
628885,DIS,1986-10-27,3.5555100440979004
628886,DIS,1986-10-28,3.5657858848571777
628887,DIS,1986-10-29,3.5760629177093506
628888,DIS,1986-10-30,3.617166996002197
628889,DIS,1986-10-31,3.606890916824341
628890,DIS,1986-11-03,3.606890916824341
628891,DIS,1986-11-04,3.5760629177093506
628892,DIS,1986-11-05,3.5966150760650635
628893,DIS,1986-11-06,3.606890916824341
628894,DIS,1986-11-07,3.658271074295044
628895,DIS,1986-11-10,3.6788229942321777
628896,DIS,1986-11-11,3.6788229942321777
628897,DIS,1986-11-12,3.647994995117188
628898,DIS,1986-11-13,3.5349578857421875
628899,DIS,1986-11-14,3.4835779666900635
628900,DIS,1986-11-17,3.4630260467529297
628901,DIS,1986-11-18,3.3191609382629395
628902,DIS,1986-11-19,3.3397140502929688
628903,DIS,1986-11-20,3.5144059658050537
628904,DIS,1986-11-21,3.637718915939331
628905,DIS,1986-11-24,3.5966150760650635
628906,DIS,1986-11-25,3.606890916824341
628907,DIS,1986-11-26,3.586338996887207
628908,DIS,1986-11-28,3.545233964920044
628909,DIS,1986-12-01,3.5555100440979004
628910,DIS,1986-12-02,3.699374914169312
628911,DIS,1986-12-03,3.699374914169312
628912,DIS,1986-12-04,3.6274430751800537
628913,DIS,1986-12-05,3.668546915054321
628914,DIS,1986-12-08,3.668546915054321
628915,DIS,1986-12-09,3.637718915939331
628916,DIS,1986-12-10,3.7302029132843018
628917,DIS,1986-12-11,3.709650993347168
628918,DIS,1986-12-12,3.771306991577149
628919,DIS,1986-12-15,3.7302029132843018
628920,DIS,1986-12-16,3.719927072525024
628921,DIS,1986-12-17,3.709650993347168
628922,DIS,1986-12-18,3.740478992462158
628923,DIS,1986-12-19,3.709650993347168
628924,DIS,1986-12-22,3.658271074295044
628925,DIS,1986-12-23,3.6274430751800537
628926,DIS,1986-12-24,3.5760629177093506
628927,DIS,1986-12-26,3.5760629177093506
628928,DIS,1986-12-29,3.5555100440979004
628929,DIS,1986-12-30,3.4835779666900635
628930,DIS,1986-12-31,3.545233964920044
628931,DIS,1987-01-02,3.689099073410034
628932,DIS,1987-01-05,3.9151721000671382
628933,DIS,1987-01-06,3.946000099182129
628934,DIS,1987-01-07,4.028207778930664
628935,DIS,1987-01-08,4.007656097412109
628936,DIS,1987-01-09,3.987103939056397
628937,DIS,1987-01-12,4.017931938171387
628938,DIS,1987-01-13,4.110416889190674
628939,DIS,1987-01-14,4.161797046661377
628940,DIS,1987-01-15,4.1515212059021
628941,DIS,1987-01-16,4.110416889190674
628942,DIS,1987-01-19,4.192625045776367
628943,DIS,1987-01-20,4.285109043121338
628944,DIS,1987-01-21,4.398146152496338
628945,DIS,1987-01-22,4.60366678237915
628946,DIS,1987-01-23,4.326213836669922
628947,DIS,1987-01-26,4.500905990600586
628948,DIS,1987-01-27,4.521458148956299
628949,DIS,1987-01-28,4.521458148956299
628950,DIS,1987-01-29,4.5420098304748535
628951,DIS,1987-01-30,4.644771099090576
628952,DIS,1987-02-02,4.634494781494141
628953,DIS,1987-02-03,4.685874938964844
628954,DIS,1987-02-04,4.778358936309815
628955,DIS,1987-02-05,4.757806777954102
628956,DIS,1987-02-06,4.60366678237915
628957,DIS,1987-02-09,4.521458148956299
628958,DIS,1987-02-10,4.500905990600586
628959,DIS,1987-02-11,4.57283878326416
628960,DIS,1987-02-12,4.675599098205566
628961,DIS,1987-02-13,4.809187889099121
628962,DIS,1987-02-17,4.932499885559082
628963,DIS,1987-02-18,4.840015888214111
628964,DIS,1987-02-19,4.860568046569824
628965,DIS,1987-02-20,4.850292205810547
628966,DIS,1987-02-23,4.829740047454834
628967,DIS,1987-02-24,4.809187889099121
628968,DIS,1987-02-25,4.829740047454834
628969,DIS,1987-02-26,4.737255096435547
628970,DIS,1987-02-27,4.881120204925537
628971,DIS,1987-03-02,4.819464206695557
628972,DIS,1987-03-03,4.840015888214111
628973,DIS,1987-03-04,4.932499885559082
628974,DIS,1987-03-05,4.953052043914795
628975,DIS,1987-03-06,4.911948204040527
628976,DIS,1987-03-09,5.055812835693359
628977,DIS,1987-03-10,4.973604202270508
628978,DIS,1987-03-11,4.983880043029785
628979,DIS,1987-03-12,4.963327884674072
628980,DIS,1987-03-13,4.911948204040527
628981,DIS,1987-03-16,4.809187889099121
628982,DIS,1987-03-17,4.983880043029785
628983,DIS,1987-03-18,4.983880043029785
628984,DIS,1987-03-19,4.942776203155518
628985,DIS,1987-03-20,4.983880043029785
628986,DIS,1987-03-23,5.096917152404785
628987,DIS,1987-03-24,5.220229148864746
628988,DIS,1987-03-25,5.240780830383301
628989,DIS,1987-03-26,5.322989940643311
628990,DIS,1987-03-27,5.261332988739014
628991,DIS,1987-03-30,5.11746883392334
628992,DIS,1987-03-31,5.127745151519775
628993,DIS,1987-04-01,5.158573150634766
628994,DIS,1987-04-02,5.292160987854004
628995,DIS,1987-04-03,5.436026096343994
628996,DIS,1987-04-06,5.507957935333252
628997,DIS,1987-04-07,5.415473937988281
628998,DIS,1987-04-08,5.425749778747559
628999,DIS,1987-04-09,5.292160987854004
629000,DIS,1987-04-10,5.281885147094727
629001,DIS,1987-04-13,5.127745151519775
629002,DIS,1987-04-14,5.076364994049072
629003,DIS,1987-04-15,5.158573150634766
629004,DIS,1987-04-16,5.261332988739014
629005,DIS,1987-04-20,5.199676990509033
629006,DIS,1987-04-21,5.302437782287598
629007,DIS,1987-04-22,5.220229148864746
629008,DIS,1987-04-23,5.251057147979736
629009,DIS,1987-04-24,5.08664083480835
629010,DIS,1987-04-27,5.024983882904053
629011,DIS,1987-04-28,5.199676990509033
629012,DIS,1987-04-29,5.271608829498291
629013,DIS,1987-04-30,5.281885147094727
629014,DIS,1987-05-01,5.240780830383301
629015,DIS,1987-05-04,5.240780830383301
629016,DIS,1987-05-05,5.425749778747559
629017,DIS,1987-05-06,5.446301937103272
629018,DIS,1987-05-07,5.415473937988281
629019,DIS,1987-05-08,5.364093780517578
629020,DIS,1987-05-11,5.312714099884033
629021,DIS,1987-05-12,5.353817939758301
629022,DIS,1987-05-13,5.333265781402588
629023,DIS,1987-05-14,5.220229148864746
629024,DIS,1987-05-15,5.138020992279053
629025,DIS,1987-05-18,5.096917152404785
629026,DIS,1987-05-19,5.004432201385498
629027,DIS,1987-05-20,4.932499885559082
629028,DIS,1987-05-21,5.014708042144775
629029,DIS,1987-05-22,5.024983882904053
629030,DIS,1987-05-26,5.220229148864746
629031,DIS,1987-05-27,5.261332988739014
629032,DIS,1987-05-28,5.312714099884033
629033,DIS,1987-05-29,5.261332988739014
629034,DIS,1987-06-01,5.240780830383301
629035,DIS,1987-06-02,5.240780830383301
629036,DIS,1987-06-03,5.322989940643311
629037,DIS,1987-06-04,5.281885147094727
629038,DIS,1987-06-05,5.302437782287598
629039,DIS,1987-06-08,5.446301937103272
629040,DIS,1987-06-09,5.507957935333252
629041,DIS,1987-06-10,5.600442886352539
629042,DIS,1987-06-11,5.590167045593262
629043,DIS,1987-06-12,5.549063205718994
629044,DIS,1987-06-15,5.579891204833984
629045,DIS,1987-06-16,5.559339046478272
629046,DIS,1987-06-17,5.631270885467529
629047,DIS,1987-06-18,5.713479042053223
629048,DIS,1987-06-19,5.734031200408936
629049,DIS,1987-06-22,5.888172149658203
629050,DIS,1987-06-23,5.888172149658203
629051,DIS,1987-06-24,5.939551830291748
629052,DIS,1987-06-25,5.919000148773193
629053,DIS,1987-06-26,6.021759986877441
629054,DIS,1987-06-29,5.960103988647461
629055,DIS,1987-06-30,5.939551830291748
629056,DIS,1987-07-01,5.857344150543213
629057,DIS,1987-07-02,5.919000148773193
629058,DIS,1987-07-06,5.949828147888184
629059,DIS,1987-07-07,5.970379829406738
629060,DIS,1987-07-08,5.888172149658203
629061,DIS,1987-07-09,5.80596399307251
629062,DIS,1987-07-10,5.8367919921875
629063,DIS,1987-07-13,5.8367919921875
629064,DIS,1987-07-14,5.8984479904174805
629065,DIS,1987-07-15,5.8367919921875
629066,DIS,1987-07-16,5.86761999130249
629067,DIS,1987-07-17,5.795688152313232
629068,DIS,1987-07-20,5.69292688369751
629069,DIS,1987-07-21,5.672375202178955
629070,DIS,1987-07-22,5.7237548828125
629071,DIS,1987-07-23,5.826516151428223
629072,DIS,1987-07-24,5.80596399307251
629073,DIS,1987-07-27,5.877895832061768
629074,DIS,1987-07-28,5.929275989532471
629075,DIS,1987-07-29,5.980656147003174
629076,DIS,1987-07-30,5.949828147888184
629077,DIS,1987-07-31,5.929275989532471
629078,DIS,1987-08-03,6.011484146118164
629079,DIS,1987-08-04,5.929275989532471
629080,DIS,1987-08-05,6.073141098022461
629081,DIS,1987-08-06,6.175900936126709
629082,DIS,1987-08-07,6.247832775115967
629083,DIS,1987-08-10,6.41225004196167
629084,DIS,1987-08-11,6.494458198547363
629085,DIS,1987-08-12,6.47390604019165
629086,DIS,1987-08-13,6.41225004196167
629087,DIS,1987-08-14,6.484181880950928
629088,DIS,1987-08-17,6.576666831970215
629089,DIS,1987-08-18,6.47390604019165
629090,DIS,1987-08-19,6.401974201202393
629091,DIS,1987-08-20,6.535562992095947
629092,DIS,1987-08-21,6.710255146026611
629093,DIS,1987-08-24,6.628046989440918
629094,DIS,1987-08-25,6.741083145141602
629095,DIS,1987-08-26,6.6691508293151855
629096,DIS,1987-08-27,6.617771148681641
629097,DIS,1987-08-28,6.47390604019165
629098,DIS,1987-08-31,6.576666831970215
629099,DIS,1987-09-01,6.463630199432373
629100,DIS,1987-09-02,6.278660774230957
629101,DIS,1987-09-03,6.145072937011719
629102,DIS,1987-09-04,6.134797096252441
629103,DIS,1987-09-08,5.960103988647461
629104,DIS,1987-09-09,5.960103988647461
629105,DIS,1987-09-10,6.217004776000977
629106,DIS,1987-09-11,6.422525882720947
629107,DIS,1987-09-14,6.391697883605957
629108,DIS,1987-09-15,6.330041885375977
629109,DIS,1987-09-16,6.145072937011719
629110,DIS,1987-09-17,6.042313098907471
629111,DIS,1987-09-18,6.073141098022461
629112,DIS,1987-09-21,5.980656147003174
629113,DIS,1987-09-22,6.124520778656006
629114,DIS,1987-09-23,6.247832775115967
629115,DIS,1987-09-24,6.330041885375977
629116,DIS,1987-09-25,6.319766044616699
629117,DIS,1987-09-28,6.432802200317383
629118,DIS,1987-09-29,6.38142204284668
629119,DIS,1987-09-30,6.371146202087402
629120,DIS,1987-10-01,6.494458198547363
629121,DIS,1987-10-02,6.55611515045166
629122,DIS,1987-10-05,6.422525882720947
629123,DIS,1987-10-06,6.217004776000977
629124,DIS,1987-10-07,6.288938045501709
629125,DIS,1987-10-08,6.155348777770996
629126,DIS,1987-10-09,6.062864780426025
629127,DIS,1987-10-12,5.970379829406738
629128,DIS,1987-10-13,6.1142449378967285
629129,DIS,1987-10-14,5.8367919921875
629130,DIS,1987-10-15,5.713479042053223
629131,DIS,1987-10-16,5.333265781402588
629132,DIS,1987-10-19,3.781583070755005
629133,DIS,1987-10-20,4.089865207672119
629134,DIS,1987-10-21,4.870843887329102
629135,DIS,1987-10-22,4.346765995025635
629136,DIS,1987-10-23,4.192625045776367
629137,DIS,1987-10-26,3.781583070755005
629138,DIS,1987-10-27,3.946000099182129
629139,DIS,1987-10-28,3.987103939056397
629140,DIS,1987-10-29,4.223453044891357
629141,DIS,1987-10-30,4.5420098304748535
629142,DIS,1987-11-02,4.706427097320557
629143,DIS,1987-11-03,4.357041835784912
629144,DIS,1987-11-04,4.2748332023620605
629145,DIS,1987-11-05,4.480353832244873
629146,DIS,1987-11-06,4.4392499923706055
629147,DIS,1987-11-09,4.264556884765625
629148,DIS,1987-11-10,4.18234920501709
629149,DIS,1987-11-11,4.21317720413208
629150,DIS,1987-11-12,4.357041835784912
629151,DIS,1987-11-13,4.346765995025635
629152,DIS,1987-11-16,4.449525833129883
629153,DIS,1987-11-17,4.336490154266357
629154,DIS,1987-11-18,4.521458148956299
629155,DIS,1987-11-19,4.367318153381348
629156,DIS,1987-11-20,4.357041835784912
629157,DIS,1987-11-23,4.377593994140625
629158,DIS,1987-11-24,4.562562942504883
629159,DIS,1987-11-25,4.624218940734863
629160,DIS,1987-11-27,4.500905990600586
629161,DIS,1987-11-30,4.305661201477051
629162,DIS,1987-12-01,4.326213836669922
629163,DIS,1987-12-02,4.336490154266357
629164,DIS,1987-12-03,4.130969047546387
629165,DIS,1987-12-04,4.069313049316406
629166,DIS,1987-12-07,4.2748332023620605
629167,DIS,1987-12-08,4.490630149841309
629168,DIS,1987-12-09,4.562562942504883
629169,DIS,1987-12-10,4.552286148071289
629170,DIS,1987-12-11,4.500905990600586
629171,DIS,1987-12-14,4.726978778839111
629172,DIS,1987-12-15,4.809187889099121
629173,DIS,1987-12-16,4.860568046569824
629174,DIS,1987-12-17,4.6550469398498535
629175,DIS,1987-12-18,4.881120204925537
629176,DIS,1987-12-21,4.953052043914795
629177,DIS,1987-12-22,4.963327884674072
629178,DIS,1987-12-23,5.08664083480835
629179,DIS,1987-12-24,5.168848991394043
629180,DIS,1987-12-28,4.973604202270508
629181,DIS,1987-12-29,4.953052043914795
629182,DIS,1987-12-30,4.942776203155518
629183,DIS,1987-12-31,4.870843887329102
629184,DIS,1988-01-04,5.11746883392334
629185,DIS,1988-01-05,5.199676990509033
629186,DIS,1988-01-06,5.220229148864746
629187,DIS,1988-01-07,5.240780830383301
629188,DIS,1988-01-08,4.798911094665527
629189,DIS,1988-01-11,4.973604202270508
629190,DIS,1988-01-12,4.798911094665527
629191,DIS,1988-01-13,4.860568046569824
629192,DIS,1988-01-14,4.850292205810547
629193,DIS,1988-01-15,4.973604202270508
629194,DIS,1988-01-18,5.004432201385498
629195,DIS,1988-01-19,4.942776203155518
629196,DIS,1988-01-20,4.696150779724121
629197,DIS,1988-01-21,4.768083095550537
629198,DIS,1988-01-22,4.747530937194824
629199,DIS,1988-01-25,4.881120204925537
629200,DIS,1988-01-26,4.829740047454834
629201,DIS,1988-01-27,4.768083095550537
629202,DIS,1988-01-28,4.737255096435547
629203,DIS,1988-01-29,4.778358936309815
629204,DIS,1988-02-01,4.757806777954102
629205,DIS,1988-02-02,4.737255096435547
629206,DIS,1988-02-03,4.60366678237915
629207,DIS,1988-02-04,4.5420098304748535
629208,DIS,1988-02-05,4.552286148071289
629209,DIS,1988-02-08,4.459802150726318
629210,DIS,1988-02-09,4.583115100860596
629211,DIS,1988-02-10,4.696150779724121
629212,DIS,1988-02-11,4.788634777069092
629213,DIS,1988-02-12,4.840015888214111
629214,DIS,1988-02-16,4.850292205810547
629215,DIS,1988-02-17,4.850292205810547
629216,DIS,1988-02-18,4.737255096435547
629217,DIS,1988-02-19,4.788634777069092
629218,DIS,1988-02-22,4.891396045684815
629219,DIS,1988-02-23,4.983880043029785
629220,DIS,1988-02-24,5.045536041259766
629221,DIS,1988-02-25,4.963327884674072
629222,DIS,1988-02-26,4.932499885559082
629223,DIS,1988-02-29,5.045536041259766
629224,DIS,1988-03-01,5.076364994049072
629225,DIS,1988-03-02,5.11746883392334
629226,DIS,1988-03-03,5.11746883392334
629227,DIS,1988-03-04,4.994155883789063
629228,DIS,1988-03-07,5.066089153289795
629229,DIS,1988-03-08,5.11746883392334
629230,DIS,1988-03-09,5.199676990509033
629231,DIS,1988-03-10,5.055812835693359
629232,DIS,1988-03-11,5.076364994049072
629233,DIS,1988-03-14,5.17912483215332
629234,DIS,1988-03-15,5.14829683303833
629235,DIS,1988-03-16,5.220229148864746
629236,DIS,1988-03-17,5.261332988739014
629237,DIS,1988-03-18,5.251057147979736
629238,DIS,1988-03-21,5.17912483215332
629239,DIS,1988-03-22,5.14829683303833
629240,DIS,1988-03-23,5.158573150634766
629241,DIS,1988-03-24,5.014708042144775
629242,DIS,1988-03-25,4.963327884674072
629243,DIS,1988-03-28,4.911948204040527
629244,DIS,1988-03-29,4.983880043029785
629245,DIS,1988-03-30,4.891396045684815
629246,DIS,1988-03-31,4.860568046569824
629247,DIS,1988-04-04,4.726978778839111
629248,DIS,1988-04-05,4.675599098205566
629249,DIS,1988-04-06,4.809187889099121
629250,DIS,1988-04-07,4.798911094665527
629251,DIS,1988-04-08,4.737255096435547
629252,DIS,1988-04-11,4.685874938964844
629253,DIS,1988-04-12,4.644771099090576
629254,DIS,1988-04-13,4.6550469398498535
629255,DIS,1988-04-14,4.5420098304748535
629256,DIS,1988-04-15,4.60366678237915
629257,DIS,1988-04-18,4.57283878326416
629258,DIS,1988-04-19,4.57283878326416
629259,DIS,1988-04-20,4.562562942504883
629260,DIS,1988-04-21,4.511181831359863
629261,DIS,1988-04-22,4.521458148956299
629262,DIS,1988-04-25,4.624218940734863
629263,DIS,1988-04-26,4.747530937194824
629264,DIS,1988-04-27,4.757806777954102
629265,DIS,1988-04-28,4.757806777954102
629266,DIS,1988-04-29,4.726978778839111
629267,DIS,1988-05-02,4.788634777069092
629268,DIS,1988-05-03,4.778358936309815
629269,DIS,1988-05-04,4.716702938079834
629270,DIS,1988-05-05,4.706427097320557
629271,DIS,1988-05-06,4.696150779724121
629272,DIS,1988-05-09,4.706427097320557
629273,DIS,1988-05-10,4.675599098205566
629274,DIS,1988-05-11,4.60366678237915
629275,DIS,1988-05-12,4.57283878326416
629276,DIS,1988-05-13,4.593390941619873
629277,DIS,1988-05-16,4.675599098205566
629278,DIS,1988-05-17,4.685874938964844
629279,DIS,1988-05-18,4.644771099090576
629280,DIS,1988-05-19,4.624218940734863
629281,DIS,1988-05-20,4.562562942504883
629282,DIS,1988-05-23,4.511181831359863
629283,DIS,1988-05-24,4.552286148071289
629284,DIS,1988-05-25,4.60366678237915
629285,DIS,1988-05-26,4.696150779724121
629286,DIS,1988-05-27,4.675599098205566
629287,DIS,1988-05-31,4.768083095550537
629288,DIS,1988-06-01,4.901671886444092
629289,DIS,1988-06-02,4.973604202270508
629290,DIS,1988-06-03,5.035260200500488
629291,DIS,1988-06-06,5.035260200500488
629292,DIS,1988-06-07,5.014708042144775
629293,DIS,1988-06-08,5.11746883392334
629294,DIS,1988-06-09,5.158573150634766
629295,DIS,1988-06-10,5.189401149749756
629296,DIS,1988-06-13,5.17912483215332
629297,DIS,1988-06-14,5.168848991394043
629298,DIS,1988-06-15,5.107192993164063
629299,DIS,1988-06-16,5.045536041259766
629300,DIS,1988-06-17,5.055812835693359
629301,DIS,1988-06-20,5.107192993164063
629302,DIS,1988-06-21,5.138020992279053
629303,DIS,1988-06-22,5.271608829498291
629304,DIS,1988-06-23,5.333265781402588
629305,DIS,1988-06-24,5.343542098999023
629306,DIS,1988-06-27,5.230504989624023
629307,DIS,1988-06-28,5.17912483215332
629308,DIS,1988-06-29,5.168848991394043
629309,DIS,1988-06-30,5.17912483215332
629310,DIS,1988-07-01,5.220229148864746
629311,DIS,1988-07-05,5.230504989624023
629312,DIS,1988-07-06,5.251057147979736
629313,DIS,1988-07-07,5.209952831268311
629314,DIS,1988-07-08,5.11746883392334
629315,DIS,1988-07-11,5.138020992279053
629316,DIS,1988-07-12,5.055812835693359
629317,DIS,1988-07-13,5.055812835693359
629318,DIS,1988-07-14,5.066089153289795
629319,DIS,1988-07-15,5.08664083480835
629320,DIS,1988-07-18,5.168848991394043
629321,DIS,1988-07-19,5.220229148864746
629322,DIS,1988-07-20,5.168848991394043
629323,DIS,1988-07-21,5.096917152404785
629324,DIS,1988-07-22,5.024983882904053
629325,DIS,1988-07-25,4.963327884674072
629326,DIS,1988-07-26,4.994155883789063
629327,DIS,1988-07-27,5.004432201385498
629328,DIS,1988-07-28,5.076364994049072
629329,DIS,1988-07-29,5.189401149749756
629330,DIS,1988-08-01,5.209952831268311
629331,DIS,1988-08-02,5.189401149749756
629332,DIS,1988-08-03,5.251057147979736
629333,DIS,1988-08-04,5.209952831268311
629334,DIS,1988-08-05,5.189401149749756
629335,DIS,1988-08-08,5.209952831268311
629336,DIS,1988-08-09,5.138020992279053
629337,DIS,1988-08-10,5.045536041259766
629338,DIS,1988-08-11,5.096917152404785
629339,DIS,1988-08-12,5.14829683303833
629340,DIS,1988-08-15,5.096917152404785
629341,DIS,1988-08-16,5.076364994049072
629342,DIS,1988-08-17,5.127745151519775
629343,DIS,1988-08-18,5.08664083480835
629344,DIS,1988-08-19,5.055812835693359
629345,DIS,1988-08-22,5.024983882904053
629346,DIS,1988-08-23,4.942776203155518
629347,DIS,1988-08-24,5.055812835693359
629348,DIS,1988-08-25,5.014708042144775
629349,DIS,1988-08-26,5.066089153289795
629350,DIS,1988-08-29,5.11746883392334
629351,DIS,1988-08-30,5.14829683303833
629352,DIS,1988-08-31,5.14829683303833
629353,DIS,1988-09-01,5.045536041259766
629354,DIS,1988-09-02,5.158573150634766
629355,DIS,1988-09-06,5.199676990509033
629356,DIS,1988-09-07,5.168848991394043
629357,DIS,1988-09-08,5.220229148864746
629358,DIS,1988-09-09,5.353817939758301
629359,DIS,1988-09-12,5.333265781402588
629360,DIS,1988-09-13,5.251057147979736
629361,DIS,1988-09-14,5.199676990509033
629362,DIS,1988-09-15,5.168848991394043
629363,DIS,1988-09-16,5.230504989624023
629364,DIS,1988-09-19,5.17912483215332
629365,DIS,1988-09-20,5.189401149749756
629366,DIS,1988-09-21,5.199676990509033
629367,DIS,1988-09-22,5.199676990509033
629368,DIS,1988-09-23,5.189401149749756
629369,DIS,1988-09-26,5.17912483215332
629370,DIS,1988-09-27,5.199676990509033
629371,DIS,1988-09-28,5.199676990509033
629372,DIS,1988-09-29,5.271608829498291
629373,DIS,1988-09-30,5.333265781402588
629374,DIS,1988-10-03,5.312714099884033
629375,DIS,1988-10-04,5.292160987854004
629376,DIS,1988-10-05,5.312714099884033
629377,DIS,1988-10-06,5.281885147094727
629378,DIS,1988-10-07,5.384645938873291
629379,DIS,1988-10-10,5.456577777862549
629380,DIS,1988-10-11,5.436026096343994
629381,DIS,1988-10-12,5.384645938873291
629382,DIS,1988-10-13,5.384645938873291
629383,DIS,1988-10-14,5.436026096343994
629384,DIS,1988-10-17,5.425749778747559
629385,DIS,1988-10-18,5.456577777862549
629386,DIS,1988-10-19,5.394921779632568
629387,DIS,1988-10-20,5.507957935333252
629388,DIS,1988-10-21,5.538785934448242
629389,DIS,1988-10-24,5.590167045593262
629390,DIS,1988-10-25,5.579891204833984
629391,DIS,1988-10-26,5.549063205718994
629392,DIS,1988-10-27,5.507957935333252
629393,DIS,1988-10-28,5.446301937103272
629394,DIS,1988-10-31,5.446301937103272
629395,DIS,1988-11-01,5.384645938873291
629396,DIS,1988-11-02,5.333265781402588
629397,DIS,1988-11-03,5.322989940643311
629398,DIS,1988-11-04,5.251057147979736
629399,DIS,1988-11-07,5.17912483215332
629400,DIS,1988-11-08,5.189401149749756
629401,DIS,1988-11-09,5.199676990509033
629402,DIS,1988-11-10,5.189401149749756
629403,DIS,1988-11-11,5.08664083480835
629404,DIS,1988-11-14,5.035260200500488
629405,DIS,1988-11-15,4.983880043029785
629406,DIS,1988-11-16,4.983880043029785
629407,DIS,1988-11-17,5.035260200500488
629408,DIS,1988-11-18,5.107192993164063
629409,DIS,1988-11-21,5.168848991394043
629410,DIS,1988-11-22,5.17912483215332
629411,DIS,1988-11-23,5.158573150634766
629412,DIS,1988-11-25,5.08664083480835
629413,DIS,1988-11-28,5.096917152404785
629414,DIS,1988-11-29,5.11746883392334
629415,DIS,1988-11-30,5.209952831268311
629416,DIS,1988-12-01,5.168848991394043
629417,DIS,1988-12-02,5.17912483215332
629418,DIS,1988-12-05,5.240780830383301
629419,DIS,1988-12-06,5.322989940643311
629420,DIS,1988-12-07,5.364093780517578
629421,DIS,1988-12-08,5.353817939758301
629422,DIS,1988-12-09,5.394921779632568
629423,DIS,1988-12-12,5.353817939758301
629424,DIS,1988-12-13,5.405198097229004
629425,DIS,1988-12-14,5.384645938873291
629426,DIS,1988-12-15,5.374370098114014
629427,DIS,1988-12-16,5.364093780517578
629428,DIS,1988-12-19,5.405198097229004
629429,DIS,1988-12-20,5.384645938873291
629430,DIS,1988-12-21,5.322989940643311
629431,DIS,1988-12-22,5.343542098999023
629432,DIS,1988-12-23,5.353817939758301
629433,DIS,1988-12-27,5.353817939758301
629434,DIS,1988-12-28,5.374370098114014
629435,DIS,1988-12-29,5.477129936218262
629436,DIS,1988-12-30,5.405198097229004
629437,DIS,1989-01-03,5.405198097229004
629438,DIS,1989-01-04,5.538785934448242
629439,DIS,1989-01-05,5.528510093688965
629440,DIS,1989-01-06,5.569614887237549
629441,DIS,1989-01-09,5.590167045593262
629442,DIS,1989-01-10,5.631270885467529
629443,DIS,1989-01-11,5.641547203063965
629444,DIS,1989-01-12,5.66209888458252
629445,DIS,1989-01-13,5.641547203063965
629446,DIS,1989-01-16,5.651823043823242
629447,DIS,1989-01-17,5.631270885467529
629448,DIS,1989-01-18,5.672375202178955
629449,DIS,1989-01-19,5.590167045593262
629450,DIS,1989-01-20,5.641547203063965
629451,DIS,1989-01-23,5.734031200408936
629452,DIS,1989-01-24,5.877895832061768
629453,DIS,1989-01-25,5.919000148773193
629454,DIS,1989-01-26,5.980656147003174
629455,DIS,1989-01-27,6.103969097137451
629456,DIS,1989-01-30,6.145072937011719
629457,DIS,1989-01-31,6.165625095367432
629458,DIS,1989-02-01,6.145072937011719
629459,DIS,1989-02-02,6.1142449378967285
629460,DIS,1989-02-03,6.093692779541016
629461,DIS,1989-02-06,6.021759986877441
629462,DIS,1989-02-07,6.206728935241699
629463,DIS,1989-02-08,6.165625095367432
629464,DIS,1989-02-09,6.155348777770996
629465,DIS,1989-02-10,6.032035827636719
629466,DIS,1989-02-13,6.093692779541016
629467,DIS,1989-02-14,6.1142449378967285
629468,DIS,1989-02-15,6.093692779541016
629469,DIS,1989-02-16,6.145072937011719
629470,DIS,1989-02-17,6.175900936126709
629471,DIS,1989-02-21,6.186176776885986
629472,DIS,1989-02-22,6.083416938781738
629473,DIS,1989-02-23,6.083416938781738
629474,DIS,1989-02-24,5.980656147003174
629475,DIS,1989-02-27,6.021759986877441
629476,DIS,1989-02-28,6.083416938781738
629477,DIS,1989-03-01,6.1142449378967285
629478,DIS,1989-03-02,6.165625095367432
629479,DIS,1989-03-03,6.278660774230957
629480,DIS,1989-03-06,6.38142204284668
629481,DIS,1989-03-07,6.330041885375977
629482,DIS,1989-03-08,6.258109092712402
629483,DIS,1989-03-09,6.227281093597412
629484,DIS,1989-03-10,6.278660774230957
629485,DIS,1989-03-13,6.309490203857422
629486,DIS,1989-03-14,6.278660774230957
629487,DIS,1989-03-15,6.3505940437316895
629488,DIS,1989-03-16,6.4533538818359375
629489,DIS,1989-03-17,6.340318202972412
629490,DIS,1989-03-20,6.206728935241699
629491,DIS,1989-03-21,6.258109092712402
629492,DIS,1989-03-22,6.299213886260986
629493,DIS,1989-03-23,6.2375569343566895
629494,DIS,1989-03-27,6.247832775115967
629495,DIS,1989-03-28,6.247832775115967
629496,DIS,1989-03-29,6.340318202972412
629497,DIS,1989-03-30,6.391697883605957
629498,DIS,1989-03-31,6.4533538818359375
629499,DIS,1989-04-03,6.576666831970215
629500,DIS,1989-04-04,6.576666831970215
629501,DIS,1989-04-05,6.504734039306641
629502,DIS,1989-04-06,6.44307804107666
629503,DIS,1989-04-07,6.535562992095947
629504,DIS,1989-04-10,6.5663909912109375
629505,DIS,1989-04-11,6.5663909912109375
629506,DIS,1989-04-12,6.5663909912109375
629507,DIS,1989-04-13,6.47390604019165
629508,DIS,1989-04-14,6.617771148681641
629509,DIS,1989-04-17,6.710255146026611
629510,DIS,1989-04-18,6.771911144256592
629511,DIS,1989-04-19,6.936327934265137
629512,DIS,1989-04-20,6.946603775024414
629513,DIS,1989-04-21,6.98770809173584
629514,DIS,1989-04-24,6.946603775024414
629515,DIS,1989-04-25,6.884947776794434
629516,DIS,1989-04-26,6.936327934265137
629517,DIS,1989-04-27,7.01853609085083
629518,DIS,1989-04-28,6.997983932495117
629519,DIS,1989-05-01,7.049365043640137
629520,DIS,1989-05-02,7.01853609085083
629521,DIS,1989-05-03,7.039089202880859
629522,DIS,1989-05-04,7.0082597732543945
629523,DIS,1989-05-05,6.997983932495117
629524,DIS,1989-05-08,6.936327934265137
629525,DIS,1989-05-09,6.98770809173584
629526,DIS,1989-05-10,7.06991720199585
629527,DIS,1989-05-11,7.172677040100098
629528,DIS,1989-05-12,7.5734429359436035
629529,DIS,1989-05-15,7.737858772277832
629530,DIS,1989-05-16,7.614546775817871
629531,DIS,1989-05-17,7.645374774932861
629532,DIS,1989-05-18,7.655651092529297
629533,DIS,1989-05-19,7.6967549324035645
629534,DIS,1989-05-22,7.830344200134277
629535,DIS,1989-05-23,7.737858772277832
629536,DIS,1989-05-24,7.645374774932861
629537,DIS,1989-05-25,7.707030773162842
629538,DIS,1989-05-26,7.727582931518555
629539,DIS,1989-05-30,7.593995094299316
629540,DIS,1989-05-31,7.645374774932861
629541,DIS,1989-06-01,7.655651092529297
629542,DIS,1989-06-02,7.758410930633545
629543,DIS,1989-06-05,7.727582931518555
629544,DIS,1989-06-06,7.665926933288574
629545,DIS,1989-06-07,7.748135089874268
629546,DIS,1989-06-08,7.748135089874268
629547,DIS,1989-06-09,7.727582931518555
629548,DIS,1989-06-12,7.676202774047852
629549,DIS,1989-06-13,7.552890777587891
629550,DIS,1989-06-14,7.563167095184326
629551,DIS,1989-06-15,7.511785984039307
629552,DIS,1989-06-16,7.429577827453613
629553,DIS,1989-06-19,7.470682144165039
629554,DIS,1989-06-20,7.542614936828613
629555,DIS,1989-06-21,7.645374774932861
629556,DIS,1989-06-22,7.717307090759277
629557,DIS,1989-06-23,7.820067882537842
629558,DIS,1989-06-26,7.850895881652832
629559,DIS,1989-06-27,8.076969146728516
629560,DIS,1989-06-28,7.994760036468506
629561,DIS,1989-06-29,7.789239883422852
629562,DIS,1989-06-30,7.778964042663574
629563,DIS,1989-07-03,7.717307090759277
629564,DIS,1989-07-05,7.809792041778564
629565,DIS,1989-07-06,7.963932037353516
629566,DIS,1989-07-07,8.015313148498535
629567,DIS,1989-07-10,8.046140670776367
629568,DIS,1989-07-11,8.107796669006348
629569,DIS,1989-07-12,8.128349304199219
629570,DIS,1989-07-13,8.200281143188477
629571,DIS,1989-07-14,8.220832824707031
629572,DIS,1989-07-17,8.42635440826416
629573,DIS,1989-07-18,8.374974250793457
629574,DIS,1989-07-19,8.385250091552734
629575,DIS,1989-07-20,8.323594093322754
629576,DIS,1989-07-21,8.354421615600586
629577,DIS,1989-07-24,8.354421615600586
629578,DIS,1989-07-25,8.58049488067627
629579,DIS,1989-07-26,9.022364616394045
629580,DIS,1989-07-27,8.940155982971191
629581,DIS,1989-07-28,8.796292304992676
629582,DIS,1989-07-31,8.837395668029785
629583,DIS,1989-08-01,9.022364616394045
629584,DIS,1989-08-02,9.42313003540039
629585,DIS,1989-08-03,9.947208404541016
629586,DIS,1989-08-04,9.546442985534668
629587,DIS,1989-08-07,9.433405876159668
629588,DIS,1989-08-08,9.81361961364746
629589,DIS,1989-08-09,9.608098983764648
629590,DIS,1989-08-10,9.690306663513184
629591,DIS,1989-08-11,9.53616714477539
629592,DIS,1989-08-14,9.515615463256836
629593,DIS,1989-08-15,9.484786033630373
629594,DIS,1989-08-16,9.484786033630373
629595,DIS,1989-08-17,9.340922355651855
629596,DIS,1989-08-18,9.166229248046877
629597,DIS,1989-08-21,9.453957557678224
629598,DIS,1989-08-22,9.392301559448242
629599,DIS,1989-08-23,9.371749877929688
629600,DIS,1989-08-24,9.638927459716797
629601,DIS,1989-08-25,9.577271461486816
629602,DIS,1989-08-28,9.597823143005373
629603,DIS,1989-08-29,9.608098983764648
629604,DIS,1989-08-30,9.669754981994627
629605,DIS,1989-08-31,9.659479141235352
629606,DIS,1989-09-01,9.75196361541748
629607,DIS,1989-09-05,10.049968719482422
629608,DIS,1989-09-06,9.99858856201172
629609,DIS,1989-09-07,9.978035926818848
629610,DIS,1989-09-08,9.864999771118164
629611,DIS,1989-09-11,9.700583457946776
629612,DIS,1989-09-12,9.669754981994627
629613,DIS,1989-09-13,9.433405876159668
629614,DIS,1989-09-14,9.289542198181152
629615,DIS,1989-09-15,9.351198196411133
629616,DIS,1989-09-18,9.587547302246094
629617,DIS,1989-09-19,9.710859298706056
629618,DIS,1989-09-20,9.638927459716797
629619,DIS,1989-09-21,9.700583457946776
629620,DIS,1989-09-22,9.690306663513184
629621,DIS,1989-09-25,9.73141098022461
629622,DIS,1989-09-26,9.885552406311035
629623,DIS,1989-09-27,9.895828247070312
629624,DIS,1989-09-28,9.885552406311035
629625,DIS,1989-09-29,9.936931610107422
629626,DIS,1989-10-02,10.265766143798828
629627,DIS,1989-10-03,10.461009979248049
629628,DIS,1989-10-04,10.399353981018066
629629,DIS,1989-10-05,10.337697982788086
629630,DIS,1989-10-06,10.512391090393066
629631,DIS,1989-10-09,11.067296981811523
629632,DIS,1989-10-10,10.789843559265137
629633,DIS,1989-10-11,10.759016036987305
629634,DIS,1989-10-12,10.707634925842283
629635,DIS,1989-10-13,10.111624717712402
629636,DIS,1989-10-16,10.14245319366455
629637,DIS,1989-10-17,9.96776008605957
629638,DIS,1989-10-18,9.87527561187744
629639,DIS,1989-10-19,10.204109191894531
629640,DIS,1989-10-20,10.224660873413086
629641,DIS,1989-10-23,10.481562614440918
629642,DIS,1989-10-24,10.173280715942385
629643,DIS,1989-10-25,10.29659366607666
629644,DIS,1989-10-26,10.029417037963867
629645,DIS,1989-10-27,9.926655769348145
629646,DIS,1989-10-30,10.12190055847168
629647,DIS,1989-10-31,10.18355655670166
629648,DIS,1989-11-01,10.12190055847168
629649,DIS,1989-11-02,10.101348876953123
629650,DIS,1989-11-03,10.091073036193848
629651,DIS,1989-11-06,10.01914119720459
629652,DIS,1989-11-07,9.936931610107422
629653,DIS,1989-11-08,10.101348876953123
629654,DIS,1989-11-09,10.23493766784668
629655,DIS,1989-11-10,10.378802299499512
629656,DIS,1989-11-13,10.41990566253662
629657,DIS,1989-11-14,10.276041984558104
629658,DIS,1989-11-15,10.512391090393066
629659,DIS,1989-11-16,10.584322929382324
629660,DIS,1989-11-17,10.68708324432373
629661,DIS,1989-11-20,10.645978927612305
629662,DIS,1989-11-21,10.522666931152344
629663,DIS,1989-11-22,10.584322929382324
629664,DIS,1989-11-24,10.66653060913086
629665,DIS,1989-11-27,10.759016036987305
629666,DIS,1989-11-28,10.68708324432373
629667,DIS,1989-11-29,10.584322929382324
629668,DIS,1989-11-30,10.60487461090088
629669,DIS,1989-12-01,10.68708324432373
629670,DIS,1989-12-04,10.594598770141602
629671,DIS,1989-12-05,10.66653060913086
629672,DIS,1989-12-06,10.90287971496582
629673,DIS,1989-12-07,10.759016036987305
629674,DIS,1989-12-08,10.656254768371582
629675,DIS,1989-12-11,10.789843559265137
629676,DIS,1989-12-12,10.656254768371582
629677,DIS,1989-12-13,10.748740196228027
629678,DIS,1989-12-14,10.748740196228027
629679,DIS,1989-12-15,10.68708324432373
629680,DIS,1989-12-18,10.35824966430664
629681,DIS,1989-12-19,10.14245319366455
629682,DIS,1989-12-20,9.207332611083984
629683,DIS,1989-12-21,9.392301559448242
629684,DIS,1989-12-22,9.412854194641112
629685,DIS,1989-12-26,9.351198196411133
629686,DIS,1989-12-27,8.981260299682617
629687,DIS,1989-12-28,9.227885246276855
629688,DIS,1989-12-29,9.207332611083984
629689,DIS,1990-01-02,9.495062828063965
629690,DIS,1990-01-03,9.515615463256836
629691,DIS,1990-01-04,9.505338668823242
629692,DIS,1990-01-05,9.53616714477539
629693,DIS,1990-01-08,9.608098983764648
629694,DIS,1990-01-09,9.597823143005373
629695,DIS,1990-01-10,9.289542198181152
629696,DIS,1990-01-11,9.289542198181152
629697,DIS,1990-01-12,9.022364616394045
629698,DIS,1990-01-15,9.032641410827637
629699,DIS,1990-01-16,9.197056770324709
629700,DIS,1990-01-17,9.053193092346191
629701,DIS,1990-01-18,9.022364616394045
629702,DIS,1990-01-19,9.001812934875488
629703,DIS,1990-01-22,8.714082717895508
629704,DIS,1990-01-23,8.621599197387695
629705,DIS,1990-01-24,8.672979354858398
629706,DIS,1990-01-25,8.590770721435547
629707,DIS,1990-01-26,8.570219039916992
629708,DIS,1990-01-29,8.70380687713623
629709,DIS,1990-01-30,8.631875038146973
629710,DIS,1990-01-31,8.559943199157715
629711,DIS,1990-02-01,8.36469841003418
629712,DIS,1990-02-02,8.611323356628418
629713,DIS,1990-02-05,8.868224143981934
629714,DIS,1990-02-06,8.847672462463379
629715,DIS,1990-02-07,8.960707664489746
629716,DIS,1990-02-08,8.960707664489746
629717,DIS,1990-02-09,8.919604301452637
629718,DIS,1990-02-12,8.806568145751953
629719,DIS,1990-02-13,8.847672462463379
629720,DIS,1990-02-14,8.97098445892334
629721,DIS,1990-02-15,9.063468933105469
629722,DIS,1990-02-16,9.022364616394045
629723,DIS,1990-02-20,8.857948303222656
629724,DIS,1990-02-21,8.786016464233398
629725,DIS,1990-02-22,8.744911193847656
629726,DIS,1990-02-23,8.611323356628418
629727,DIS,1990-02-26,8.827119827270508
629728,DIS,1990-02-27,8.929880142211914
629729,DIS,1990-02-28,9.001812934875488
629730,DIS,1990-03-01,8.888775825500488
629731,DIS,1990-03-02,8.97098445892334
629732,DIS,1990-03-05,9.094297409057615
629733,DIS,1990-03-06,9.217609405517578
629734,DIS,1990-03-07,9.197056770324709
629735,DIS,1990-03-08,9.248437881469728
629736,DIS,1990-03-09,9.114849090576172
629737,DIS,1990-03-12,9.207332611083984
629738,DIS,1990-03-13,9.320369720458984
629739,DIS,1990-03-14,9.484786033630373
629740,DIS,1990-03-15,9.453957557678224
629741,DIS,1990-03-16,9.53616714477539
629742,DIS,1990-03-19,9.505338668823242
629743,DIS,1990-03-20,9.525891304016112
629744,DIS,1990-03-21,9.443681716918944
629745,DIS,1990-03-22,9.197056770324709
629746,DIS,1990-03-23,9.392301559448242
629747,DIS,1990-03-26,9.279266357421877
629748,DIS,1990-03-27,9.371749877929688
629749,DIS,1990-03-28,9.320369720458984
629750,DIS,1990-03-29,9.207332611083984
629751,DIS,1990-03-30,9.135400772094728
629752,DIS,1990-04-02,9.135400772094728
629753,DIS,1990-04-03,9.351198196411133
629754,DIS,1990-04-04,9.207332611083984
629755,DIS,1990-04-05,9.392301559448242
629756,DIS,1990-04-06,9.36147403717041
629757,DIS,1990-04-09,9.351198196411133
629758,DIS,1990-04-10,9.371749877929688
629759,DIS,1990-04-11,9.453957557678224
629760,DIS,1990-04-12,9.42313003540039
629761,DIS,1990-04-16,9.392301559448242
629762,DIS,1990-04-17,9.392301559448242
629763,DIS,1990-04-18,9.258713722229004
629764,DIS,1990-04-19,9.18678092956543
629765,DIS,1990-04-20,9.207332611083984
629766,DIS,1990-04-23,9.135400772094728
629767,DIS,1990-04-24,9.063468933105469
629768,DIS,1990-04-25,9.145676612854004
629769,DIS,1990-04-26,9.104573249816896
629770,DIS,1990-04-27,9.012088775634766
629771,DIS,1990-04-30,9.084020614624023
629772,DIS,1990-05-01,9.094297409057615
629773,DIS,1990-05-02,9.145676612854004
629774,DIS,1990-05-03,9.197056770324709
629775,DIS,1990-05-04,9.26898956298828
629776,DIS,1990-05-07,9.310093879699709
629777,DIS,1990-05-08,9.238161087036133
629778,DIS,1990-05-09,9.12512493133545
629779,DIS,1990-05-10,8.991536140441895
629780,DIS,1990-05-11,9.217609405517578
629781,DIS,1990-05-14,9.258713722229004
629782,DIS,1990-05-15,9.279266357421877
629783,DIS,1990-05-16,9.258713722229004
629784,DIS,1990-05-17,9.248437881469728
629785,DIS,1990-05-18,9.453957557678224
629786,DIS,1990-05-21,9.556718826293944
629787,DIS,1990-05-22,9.823896408081056
629788,DIS,1990-05-23,9.762240409851074
629789,DIS,1990-05-24,9.782792091369627
629790,DIS,1990-05-25,9.669754981994627
629791,DIS,1990-05-29,9.84444808959961
629792,DIS,1990-05-30,10.337697982788086
629793,DIS,1990-05-31,10.60487461090088
629794,DIS,1990-06-01,10.56377124786377
629795,DIS,1990-06-04,10.543218612670898
629796,DIS,1990-06-05,10.789843559265137
629797,DIS,1990-06-06,10.697359085083008
629798,DIS,1990-06-07,10.543218612670898
629799,DIS,1990-06-08,10.14245319366455
629800,DIS,1990-06-11,10.409629821777344
629801,DIS,1990-06-12,10.68708324432373
629802,DIS,1990-06-13,10.66653060913086
629803,DIS,1990-06-14,10.60487461090088
629804,DIS,1990-06-15,10.830947875976562
629805,DIS,1990-06-18,10.45073413848877
629806,DIS,1990-06-19,10.656254768371582
629807,DIS,1990-06-20,10.60487461090088
629808,DIS,1990-06-21,10.810396194458008
629809,DIS,1990-06-22,10.502115249633787
629810,DIS,1990-06-25,10.378802299499512
629811,DIS,1990-06-26,10.25549030303955
629812,DIS,1990-06-27,10.440458297729492
629813,DIS,1990-06-28,10.635703086853027
629814,DIS,1990-06-29,10.543218612670898
629815,DIS,1990-07-02,10.594598770141602
629816,DIS,1990-07-03,10.73846435546875
629817,DIS,1990-07-05,10.645978927612305
629818,DIS,1990-07-06,10.769291877746582
629819,DIS,1990-07-09,10.9645357131958
629820,DIS,1990-07-10,10.789843559265137
629821,DIS,1990-07-11,11.057021141052246
629822,DIS,1990-07-12,11.057021141052246
629823,DIS,1990-07-13,11.046745300292969
629824,DIS,1990-07-16,10.861776351928713
629825,DIS,1990-07-17,10.789843559265137
629826,DIS,1990-07-18,10.68708324432373
629827,DIS,1990-07-19,10.68708324432373
629828,DIS,1990-07-20,10.56377124786377
629829,DIS,1990-07-23,10.193833351135254
629830,DIS,1990-07-24,9.947208404541016
629831,DIS,1990-07-25,9.772516250610352
629832,DIS,1990-07-26,9.947208404541016
629833,DIS,1990-07-27,9.53616714477539
629834,DIS,1990-07-30,9.690306663513184
629835,DIS,1990-07-31,9.669754981994627
629836,DIS,1990-08-01,9.566994667053224
629837,DIS,1990-08-02,9.18678092956543
629838,DIS,1990-08-03,9.001812934875488
629839,DIS,1990-08-06,8.416077613830566
629840,DIS,1990-08-07,8.498286247253418
629841,DIS,1990-08-08,8.878499984741211
629842,DIS,1990-08-09,9.022364616394045
629843,DIS,1990-08-10,8.775739669799805
629844,DIS,1990-08-13,8.960707664489746
629845,DIS,1990-08-14,8.847672462463379
629846,DIS,1990-08-15,8.929880142211914
629847,DIS,1990-08-16,8.611323356628418
629848,DIS,1990-08-17,8.436630249023438
629849,DIS,1990-08-20,8.385250091552734
629850,DIS,1990-08-21,8.231108665466309
629851,DIS,1990-08-22,8.066693305969238
629852,DIS,1990-08-23,7.820067882537842
629853,DIS,1990-08-24,8.046140670776367
629854,DIS,1990-08-27,8.477733612060547
629855,DIS,1990-08-28,8.498286247253418
629856,DIS,1990-08-29,8.539390563964844
629857,DIS,1990-08-30,8.405801773071289
629858,DIS,1990-08-31,8.416077613830566
629859,DIS,1990-09-04,8.36469841003418
629860,DIS,1990-09-05,8.416077613830566
629861,DIS,1990-09-06,8.3030424118042
629862,DIS,1990-09-07,8.374974250793457
629863,DIS,1990-09-10,8.200281143188477
629864,DIS,1990-09-11,8.1900053024292
629865,DIS,1990-09-12,8.148900985717773
629866,DIS,1990-09-13,7.9125518798828125
629867,DIS,1990-09-14,7.778964042663574
629868,DIS,1990-09-17,7.789239883422852
629869,DIS,1990-09-18,7.737858772277832
629870,DIS,1990-09-19,7.429577827453613
629871,DIS,1990-09-20,7.306265830993652
629872,DIS,1990-09-21,7.367921829223633
629873,DIS,1990-09-24,7.275437831878662
629874,DIS,1990-09-25,7.409026145935059
629875,DIS,1990-09-26,7.439854145050049
629876,DIS,1990-09-27,7.337093830108643
629877,DIS,1990-09-28,7.450129985809326
629878,DIS,1990-10-01,7.9125518798828125
629879,DIS,1990-10-02,7.850895881652832
629880,DIS,1990-10-03,7.737858772277832
629881,DIS,1990-10-04,7.707030773162842
629882,DIS,1990-10-05,7.686479091644287
629883,DIS,1990-10-08,7.737858772277832
629884,DIS,1990-10-09,7.511785984039307
629885,DIS,1990-10-10,7.511785984039307
629886,DIS,1990-10-11,7.450129985809326
629887,DIS,1990-10-12,7.419301986694336
629888,DIS,1990-10-15,7.3576459884643555
629889,DIS,1990-10-16,7.234333038330078
629890,DIS,1990-10-17,7.182952880859375
629891,DIS,1990-10-18,7.563167095184326
629892,DIS,1990-10-19,7.676202774047852
629893,DIS,1990-10-22,7.881723880767822
629894,DIS,1990-10-23,7.933104038238525
629895,DIS,1990-10-24,7.871448040008545
629896,DIS,1990-10-25,7.861172199249268
629897,DIS,1990-10-26,7.645374774932861
629898,DIS,1990-10-29,7.470682144165039
629899,DIS,1990-10-30,7.511785984039307
629900,DIS,1990-10-31,7.480957984924316
629901,DIS,1990-11-01,7.563167095184326
629902,DIS,1990-11-02,7.820067882537842
629903,DIS,1990-11-05,7.850895881652832
629904,DIS,1990-11-06,7.593995094299316
629905,DIS,1990-11-07,7.480957984924316
629906,DIS,1990-11-08,7.491233825683594
629907,DIS,1990-11-09,7.593995094299316
629908,DIS,1990-11-12,7.727582931518555
629909,DIS,1990-11-13,7.799516201019287
629910,DIS,1990-11-14,7.799516201019287
629911,DIS,1990-11-15,7.758410930633545
629912,DIS,1990-11-16,7.820067882537842
629913,DIS,1990-11-19,8.15917682647705
629914,DIS,1990-11-20,8.03586483001709
629915,DIS,1990-11-21,7.840620040893555
629916,DIS,1990-11-23,7.871448040008545
629917,DIS,1990-11-26,8.03586483001709
629918,DIS,1990-11-27,8.15917682647705
629919,DIS,1990-11-28,8.005036354064941
629920,DIS,1990-11-29,7.953656196594238
629921,DIS,1990-11-30,8.1900053024292
629922,DIS,1990-12-03,8.313318252563477
629923,DIS,1990-12-04,8.405801773071289
629924,DIS,1990-12-05,8.714082717895508
629925,DIS,1990-12-06,8.672979354858398
629926,DIS,1990-12-07,8.58049488067627
629927,DIS,1990-12-10,8.477733612060547
629928,DIS,1990-12-11,8.3030424118042
629929,DIS,1990-12-12,8.508563041687012
629930,DIS,1990-12-13,8.621599197387695
629931,DIS,1990-12-14,8.46745777130127
629932,DIS,1990-12-17,8.354421615600586
629933,DIS,1990-12-18,8.498286247253418
629934,DIS,1990-12-19,8.282489776611328
629935,DIS,1990-12-20,8.25166130065918
629936,DIS,1990-12-21,8.3030424118042
629937,DIS,1990-12-24,8.261938095092773
629938,DIS,1990-12-26,8.344145774841309
629939,DIS,1990-12-27,8.333869934082031
629940,DIS,1990-12-28,8.395525932312012
629941,DIS,1990-12-31,8.344145774841309
629942,DIS,1991-01-02,8.3030424118042
629943,DIS,1991-01-03,8.261938095092773
629944,DIS,1991-01-04,8.231108665466309
629945,DIS,1991-01-07,8.005036354064941
629946,DIS,1991-01-08,7.830344200134277
629947,DIS,1991-01-09,7.768688201904297
629948,DIS,1991-01-10,7.871448040008545
629949,DIS,1991-01-11,7.850895881652832
629950,DIS,1991-01-14,7.789239883422852
629951,DIS,1991-01-15,7.727582931518555
629952,DIS,1991-01-16,7.902276039123535
629953,DIS,1991-01-17,8.36469841003418
629954,DIS,1991-01-18,8.477733612060547
629955,DIS,1991-01-21,8.385250091552734
629956,DIS,1991-01-22,8.179729461669922
629957,DIS,1991-01-23,8.313318252563477
629958,DIS,1991-01-24,8.179729461669922
629959,DIS,1991-01-25,8.36469841003418
629960,DIS,1991-01-28,8.395525932312012
629961,DIS,1991-01-29,8.446906089782715
629962,DIS,1991-01-30,8.888775825500488
629963,DIS,1991-01-31,8.899051666259766
629964,DIS,1991-02-01,9.12512493133545
629965,DIS,1991-02-04,9.566994667053224
629966,DIS,1991-02-05,9.823896408081056
629967,DIS,1991-02-06,9.741687774658203
629968,DIS,1991-02-07,9.628650665283203
629969,DIS,1991-02-08,9.505338668823242
629970,DIS,1991-02-11,9.700583457946776
629971,DIS,1991-02-12,9.84444808959961
629972,DIS,1991-02-13,9.99858856201172
629973,DIS,1991-02-14,9.700583457946776
629974,DIS,1991-02-15,9.690306663513184
629975,DIS,1991-02-19,9.75196361541748
629976,DIS,1991-02-20,9.638927459716797
629977,DIS,1991-02-21,9.762240409851074
629978,DIS,1991-02-22,9.98831272125244
629979,DIS,1991-02-25,10.152729034423828
629980,DIS,1991-02-26,9.978035926818848
629981,DIS,1991-02-27,10.193833351135254
629982,DIS,1991-02-28,10.14245319366455
629983,DIS,1991-03-01,10.18355655670166
629984,DIS,1991-03-04,10.029417037963867
629985,DIS,1991-03-05,10.276041984558104
629986,DIS,1991-03-06,10.409629821777344
629987,DIS,1991-03-07,10.440458297729492
629988,DIS,1991-03-08,10.471285820007324
629989,DIS,1991-03-11,10.35824966430664
629990,DIS,1991-03-12,10.173280715942385
629991,DIS,1991-03-13,10.286317825317385
629992,DIS,1991-03-14,10.173280715942385
629993,DIS,1991-03-15,10.132177352905272
629994,DIS,1991-03-18,10.132177352905272
629995,DIS,1991-03-19,9.957484245300291
629996,DIS,1991-03-20,10.01914119720459
629997,DIS,1991-03-21,9.710859298706056
629998,DIS,1991-03-22,9.782792091369627
629999,DIS,1991-03-25,9.495062828063965
630000,DIS,1991-03-26,9.803343772888184
630001,DIS,1991-03-27,9.803343772888184
630002,DIS,1991-03-28,9.782792091369627
630003,DIS,1991-04-01,9.649203300476074
630004,DIS,1991-04-02,9.87527561187744
630005,DIS,1991-04-03,9.885552406311035
630006,DIS,1991-04-04,9.926655769348145
630007,DIS,1991-04-05,9.834172248840332
630008,DIS,1991-04-08,9.762240409851074
630009,DIS,1991-04-09,9.638927459716797
630010,DIS,1991-04-10,9.53616714477539
630011,DIS,1991-04-11,9.453957557678224
630012,DIS,1991-04-12,9.495062828063965
630013,DIS,1991-04-15,9.566994667053224
630014,DIS,1991-04-16,9.916379928588867
630015,DIS,1991-04-17,9.947208404541016
630016,DIS,1991-04-18,9.84444808959961
630017,DIS,1991-04-19,9.638927459716797
630018,DIS,1991-04-22,9.618374824523926
630019,DIS,1991-04-23,9.782792091369627
630020,DIS,1991-04-24,9.700583457946776
630021,DIS,1991-04-25,9.464234352111816
630022,DIS,1991-04-26,9.453957557678224
630023,DIS,1991-04-29,9.443681716918944
630024,DIS,1991-04-30,9.464234352111816
630025,DIS,1991-05-01,9.669754981994627
630026,DIS,1991-05-02,9.690306663513184
630027,DIS,1991-05-03,9.916379928588867
630028,DIS,1991-05-06,10.049968719482422
630029,DIS,1991-05-07,9.854723930358888
630030,DIS,1991-05-08,9.84444808959961
630031,DIS,1991-05-09,10.132177352905272
630032,DIS,1991-05-10,9.936931610107422
630033,DIS,1991-05-13,9.98831272125244
630034,DIS,1991-05-14,9.895828247070312
630035,DIS,1991-05-15,9.73141098022461
630036,DIS,1991-05-16,9.84444808959961
630037,DIS,1991-05-17,9.854723930358888
630038,DIS,1991-05-20,9.916379928588867
630039,DIS,1991-05-21,9.916379928588867
630040,DIS,1991-05-22,9.885552406311035
630041,DIS,1991-05-23,9.90610408782959
630042,DIS,1991-05-24,9.916379928588867
630043,DIS,1991-05-28,9.936931610107422
630044,DIS,1991-05-29,9.762240409851074
630045,DIS,1991-05-30,9.597823143005373
630046,DIS,1991-05-31,9.53616714477539
630047,DIS,1991-06-03,9.700583457946776
630048,DIS,1991-06-04,9.659479141235352
630049,DIS,1991-06-05,9.680030822753906
630050,DIS,1991-06-06,9.453957557678224
630051,DIS,1991-06-07,9.505338668823242
630052,DIS,1991-06-10,9.587547302246094
630053,DIS,1991-06-11,9.577271461486816
630054,DIS,1991-06-12,9.525891304016112
630055,DIS,1991-06-13,9.525891304016112
630056,DIS,1991-06-14,9.587547302246094
630057,DIS,1991-06-17,9.515615463256836
630058,DIS,1991-06-18,9.474510192871094
630059,DIS,1991-06-19,9.330645561218262
630060,DIS,1991-06-20,9.310093879699709
630061,DIS,1991-06-21,9.310093879699709
630062,DIS,1991-06-24,9.227885246276855
630063,DIS,1991-06-25,9.279266357421877
630064,DIS,1991-06-26,9.197056770324709
630065,DIS,1991-06-27,9.104573249816896
630066,DIS,1991-06-28,9.166229248046877
630067,DIS,1991-07-01,9.351198196411133
630068,DIS,1991-07-02,9.772516250610352
630069,DIS,1991-07-03,9.73141098022461
630070,DIS,1991-07-05,9.741687774658203
630071,DIS,1991-07-08,9.81361961364746
630072,DIS,1991-07-09,9.834172248840332
630073,DIS,1991-07-10,9.854723930358888
630074,DIS,1991-07-11,9.96776008605957
630075,DIS,1991-07-12,10.049968719482422
630076,DIS,1991-07-15,10.039692878723145
630077,DIS,1991-07-16,9.978035926818848
630078,DIS,1991-07-17,9.87527561187744
630079,DIS,1991-07-18,10.008865356445312
630080,DIS,1991-07-19,10.008865356445312
630081,DIS,1991-07-22,10.029417037963867
630082,DIS,1991-07-23,9.978035926818848
630083,DIS,1991-07-24,9.81361961364746
630084,DIS,1991-07-25,9.690306663513184
630085,DIS,1991-07-26,9.638927459716797
630086,DIS,1991-07-29,9.659479141235352
630087,DIS,1991-07-30,9.854723930358888
630088,DIS,1991-07-31,9.926655769348145
630089,DIS,1991-08-01,9.957484245300291
630090,DIS,1991-08-02,9.926655769348145
630091,DIS,1991-08-05,9.84444808959961
630092,DIS,1991-08-06,9.957484245300291
630093,DIS,1991-08-07,9.834172248840332
630094,DIS,1991-08-08,9.854723930358888
630095,DIS,1991-08-09,9.834172248840332
630096,DIS,1991-08-12,9.90610408782959
630097,DIS,1991-08-13,9.936931610107422
630098,DIS,1991-08-14,10.049968719482422
630099,DIS,1991-08-15,9.84444808959961
630100,DIS,1991-08-16,9.608098983764648
630101,DIS,1991-08-19,9.330645561218262
630102,DIS,1991-08-20,9.279266357421877
630103,DIS,1991-08-21,9.618374824523926
630104,DIS,1991-08-22,9.556718826293944
630105,DIS,1991-08-23,9.690306663513184
630106,DIS,1991-08-26,9.782792091369627
630107,DIS,1991-08-27,9.73141098022461
630108,DIS,1991-08-28,9.793067932128906
630109,DIS,1991-08-29,9.73141098022461
630110,DIS,1991-08-30,9.762240409851074
630111,DIS,1991-09-03,9.597823143005373
630112,DIS,1991-09-04,9.453957557678224
630113,DIS,1991-09-05,9.484786033630373
630114,DIS,1991-09-06,9.464234352111816
630115,DIS,1991-09-09,9.495062828063965
630116,DIS,1991-09-10,9.36147403717041
630117,DIS,1991-09-11,9.29981803894043
630118,DIS,1991-09-12,9.289542198181152
630119,DIS,1991-09-13,9.227885246276855
630120,DIS,1991-09-16,9.340922355651855
630121,DIS,1991-09-17,9.371749877929688
630122,DIS,1991-09-18,9.248437881469728
630123,DIS,1991-09-19,9.114849090576172
630124,DIS,1991-09-20,9.104573249816896
630125,DIS,1991-09-23,9.227885246276855
630126,DIS,1991-09-24,9.392301559448242
630127,DIS,1991-09-25,9.330645561218262
630128,DIS,1991-09-26,9.402578353881836
630129,DIS,1991-09-27,9.371749877929688
630130,DIS,1991-09-30,9.371749877929688
630131,DIS,1991-10-01,9.248437881469728
630132,DIS,1991-10-02,9.258713722229004
630133,DIS,1991-10-03,9.248437881469728
630134,DIS,1991-10-04,9.29981803894043
630135,DIS,1991-10-07,9.258713722229004
630136,DIS,1991-10-08,9.340922355651855
630137,DIS,1991-10-09,9.238161087036133
630138,DIS,1991-10-10,9.340922355651855
630139,DIS,1991-10-11,9.474510192871094
630140,DIS,1991-10-14,9.495062828063965
630141,DIS,1991-10-15,9.453957557678224
630142,DIS,1991-10-16,9.659479141235352
630143,DIS,1991-10-17,9.597823143005373
630144,DIS,1991-10-18,9.793067932128906
630145,DIS,1991-10-21,9.721135139465332
630146,DIS,1991-10-22,9.803343772888184
630147,DIS,1991-10-23,9.854723930358888
630148,DIS,1991-10-24,9.741687774658203
630149,DIS,1991-10-25,9.669754981994627
630150,DIS,1991-10-28,9.75196361541748
630151,DIS,1991-10-29,9.926655769348145
630152,DIS,1991-10-30,9.84444808959961
630153,DIS,1991-10-31,9.762240409851074
630154,DIS,1991-11-01,9.895828247070312
630155,DIS,1991-11-04,9.73141098022461
630156,DIS,1991-11-05,9.351198196411133
630157,DIS,1991-11-06,9.289542198181152
630158,DIS,1991-11-07,9.42313003540039
630159,DIS,1991-11-08,9.443681716918944
630160,DIS,1991-11-11,9.42313003540039
630161,DIS,1991-11-12,9.279266357421877
630162,DIS,1991-11-13,9.073744773864746
630163,DIS,1991-11-14,9.197056770324709
630164,DIS,1991-11-15,8.960707664489746
630165,DIS,1991-11-18,8.960707664489746
630166,DIS,1991-11-19,8.765463829040527
630167,DIS,1991-11-20,8.827119827270508
630168,DIS,1991-11-21,8.786016464233398
630169,DIS,1991-11-22,8.70380687713623
630170,DIS,1991-11-25,8.683255195617676
630171,DIS,1991-11-26,8.631875038146973
630172,DIS,1991-11-27,8.611323356628418
630173,DIS,1991-11-29,8.611323356628418
630174,DIS,1991-12-02,8.806568145751953
630175,DIS,1991-12-03,8.796292304992676
630176,DIS,1991-12-04,8.744911193847656
630177,DIS,1991-12-05,8.693531036376953
630178,DIS,1991-12-06,8.672979354858398
630179,DIS,1991-12-09,8.64215087890625
630180,DIS,1991-12-10,8.601046562194824
630181,DIS,1991-12-11,8.58049488067627
630182,DIS,1991-12-12,8.744911193847656
630183,DIS,1991-12-13,8.899051666259766
630184,DIS,1991-12-16,8.97098445892334
630185,DIS,1991-12-17,8.878499984741211
630186,DIS,1991-12-18,9.001812934875488
630187,DIS,1991-12-19,8.929880142211914
630188,DIS,1991-12-20,8.714082717895508
630189,DIS,1991-12-23,9.022364616394045
630190,DIS,1991-12-24,9.135400772094728
630191,DIS,1991-12-26,9.084020614624023
630192,DIS,1991-12-27,9.310093879699709
630193,DIS,1991-12-30,9.443681716918944
630194,DIS,1991-12-31,9.412854194641112
630195,DIS,1992-01-02,9.525891304016112
630196,DIS,1992-01-03,9.782792091369627
630197,DIS,1992-01-06,9.854723930358888
630198,DIS,1992-01-07,9.864999771118164
630199,DIS,1992-01-08,10.070521354675291
630200,DIS,1992-01-09,10.522666931152344
630201,DIS,1992-01-10,10.481562614440918
630202,DIS,1992-01-13,10.41990566253662
630203,DIS,1992-01-14,10.748740196228027
630204,DIS,1992-01-15,10.954259872436523
630205,DIS,1992-01-16,10.84122371673584
630206,DIS,1992-01-17,10.882328033447266
630207,DIS,1992-01-20,10.810396194458008
630208,DIS,1992-01-21,10.60487461090088
630209,DIS,1992-01-22,10.830947875976562
630210,DIS,1992-01-23,10.73846435546875
630211,DIS,1992-01-24,10.943984031677246
630212,DIS,1992-01-27,10.892603874206545
630213,DIS,1992-01-28,11.632478713989258
630214,DIS,1992-01-29,11.40640640258789
630215,DIS,1992-01-30,11.40640640258789
630216,DIS,1992-01-31,11.22143840789795
630217,DIS,1992-02-03,11.49889087677002
630218,DIS,1992-02-04,11.653031349182127
630219,DIS,1992-02-05,11.704410552978516
630220,DIS,1992-02-06,11.550271034240724
630221,DIS,1992-02-07,11.478339195251465
630222,DIS,1992-02-10,11.817447662353516
630223,DIS,1992-02-11,11.95103645324707
630224,DIS,1992-02-12,11.86882781982422
630225,DIS,1992-02-13,11.632478713989258
630226,DIS,1992-02-14,11.755791664123535
630227,DIS,1992-02-18,12.0435209274292
630228,DIS,1992-02-19,11.97158908843994
630229,DIS,1992-02-20,12.475114822387695
630230,DIS,1992-02-21,12.567599296569824
630231,DIS,1992-02-24,12.690911293029783
630232,DIS,1992-02-25,12.58815097808838
630233,DIS,1992-02-26,12.803948402404783
630234,DIS,1992-02-27,12.670358657836914
630235,DIS,1992-02-28,12.639531135559082
630236,DIS,1992-03-02,12.70118808746338
630237,DIS,1992-03-03,12.732015609741213
630238,DIS,1992-03-04,12.76284408569336
630239,DIS,1992-03-05,12.773119926452637
630240,DIS,1992-03-06,12.76284408569336
630241,DIS,1992-03-09,12.464838981628418
630242,DIS,1992-03-10,12.464838981628418
630243,DIS,1992-03-11,12.21821403503418
630244,DIS,1992-03-12,12.10517692565918
630245,DIS,1992-03-13,12.249041557312012
630246,DIS,1992-03-16,12.331250190734863
630247,DIS,1992-03-17,12.392906188964844
630248,DIS,1992-03-18,12.444286346435549
630249,DIS,1992-03-19,12.45456314086914
630250,DIS,1992-03-20,12.320974349975586
630251,DIS,1992-03-23,12.320974349975586
630252,DIS,1992-03-24,12.156557083129885
630253,DIS,1992-03-25,12.290145874023438
630254,DIS,1992-03-26,12.16683292388916
630255,DIS,1992-03-27,12.146281242370604
630256,DIS,1992-03-30,12.382630348205566
630257,DIS,1992-03-31,12.464838981628418
630258,DIS,1992-04-01,12.670358657836914
630259,DIS,1992-04-02,12.865604400634766
630260,DIS,1992-04-03,13.019744873046877
630261,DIS,1992-04-06,13.071125030517578
630262,DIS,1992-04-07,12.690911293029783
630263,DIS,1992-04-08,12.300421714782717
630264,DIS,1992-04-09,12.434009552001951
630265,DIS,1992-04-10,12.557323455810549
630266,DIS,1992-04-13,12.526494979858398
630267,DIS,1992-04-14,12.290145874023438
630268,DIS,1992-04-15,12.331250190734863
630269,DIS,1992-04-16,12.495667457580566
630270,DIS,1992-04-20,12.423733711242676
630271,DIS,1992-04-21,12.464838981628418
630272,DIS,1992-04-22,12.608702659606934
630273,DIS,1992-04-23,12.547046661376951
630274,DIS,1992-04-24,12.434009552001951
630275,DIS,1992-04-27,12.269594192504885
630276,DIS,1992-04-28,12.10517692565918
630277,DIS,1992-04-29,12.207938194274902
630278,DIS,1992-04-30,11.98186492919922
630279,DIS,1992-05-01,12.002416610717772
630280,DIS,1992-05-04,12.156557083129885
630281,DIS,1992-05-05,12.177108764648438
630282,DIS,1992-05-06,12.351801872253418
630283,DIS,1992-05-07,12.331250190734863
630284,DIS,1992-05-08,12.351801872253418
630285,DIS,1992-05-11,12.331250190734863
630286,DIS,1992-05-12,12.197661399841309
630287,DIS,1992-05-13,12.495667457580566
630288,DIS,1992-05-14,12.362077713012695
630289,DIS,1992-05-15,12.567599296569824
630290,DIS,1992-05-18,13.030020713806152
630291,DIS,1992-05-19,13.441062927246094
630292,DIS,1992-05-20,12.947813034057615
630293,DIS,1992-05-21,12.660082817077637
630294,DIS,1992-05-22,12.45456314086914
630295,DIS,1992-05-26,12.290145874023438
630296,DIS,1992-05-27,12.290145874023438
630297,DIS,1992-05-28,12.577875137329102
630298,DIS,1992-05-29,12.495667457580566
630299,DIS,1992-06-01,12.70118808746338
630300,DIS,1992-06-02,12.82450008392334
630301,DIS,1992-06-03,12.865604400634766
630302,DIS,1992-06-04,12.249041557312012
630303,DIS,1992-06-05,12.002416610717772
630304,DIS,1992-06-08,12.207938194274902
630305,DIS,1992-06-09,12.0435209274292
630306,DIS,1992-06-10,11.879103660583496
630307,DIS,1992-06-11,12.084625244140623
630308,DIS,1992-06-12,12.0435209274292
630309,DIS,1992-06-15,12.125728607177734
630310,DIS,1992-06-16,12.002416610717772
630311,DIS,1992-06-17,11.879103660583496
630312,DIS,1992-06-18,11.838000297546388
630313,DIS,1992-06-19,12.002416610717772
630314,DIS,1992-06-22,11.920207977294922
630315,DIS,1992-06-23,11.550271034240724
630316,DIS,1992-06-24,11.509166717529297
630317,DIS,1992-06-25,11.838000297546388
630318,DIS,1992-06-26,11.673583030700684
630319,DIS,1992-06-29,11.755791664123535
630320,DIS,1992-06-30,11.879103660583496
630321,DIS,1992-07-01,12.084625244140623
630322,DIS,1992-07-02,11.879103660583496
630323,DIS,1992-07-06,11.509166717529297
630324,DIS,1992-07-07,11.38585376739502
630325,DIS,1992-07-08,11.34475040435791
630326,DIS,1992-07-09,11.26254177093506
630327,DIS,1992-07-10,11.34475040435791
630328,DIS,1992-07-13,11.22143840789795
630329,DIS,1992-07-14,11.79689598083496
630330,DIS,1992-07-15,12.0435209274292
630331,DIS,1992-07-16,11.961313247680664
630332,DIS,1992-07-17,11.79689598083496
630333,DIS,1992-07-20,11.755791664123535
630334,DIS,1992-07-21,11.838000297546388
630335,DIS,1992-07-22,11.755791664123535
630336,DIS,1992-07-23,11.673583030700684
630337,DIS,1992-07-24,11.714688301086426
630338,DIS,1992-07-27,11.755791664123535
630339,DIS,1992-07-28,11.673583030700684
630340,DIS,1992-07-29,11.879103660583496
630341,DIS,1992-07-30,11.961313247680664
630342,DIS,1992-07-31,11.838000297546388
630343,DIS,1992-08-03,11.838000297546388
630344,DIS,1992-08-04,11.673583030700684
630345,DIS,1992-08-05,11.591375350952148
630346,DIS,1992-08-06,11.591375350952148
630347,DIS,1992-08-07,11.755791664123535
630348,DIS,1992-08-10,11.673583030700684
630349,DIS,1992-08-11,11.755791664123535
630350,DIS,1992-08-12,11.838000297546388
630351,DIS,1992-08-13,11.961313247680664
630352,DIS,1992-08-14,11.920207977294922
630353,DIS,1992-08-17,11.920207977294922
630354,DIS,1992-08-18,11.79689598083496
630355,DIS,1992-08-19,11.34475040435791
630356,DIS,1992-08-20,11.303646087646484
630357,DIS,1992-08-21,11.098125457763672
630358,DIS,1992-08-24,10.810396194458008
630359,DIS,1992-08-25,10.810396194458008
630360,DIS,1992-08-26,11.13922882080078
630361,DIS,1992-08-27,11.303646087646484
630362,DIS,1992-08-28,11.509166717529297
630363,DIS,1992-08-31,11.34475040435791
630364,DIS,1992-09-01,11.34475040435791
630365,DIS,1992-09-02,11.426958084106444
630366,DIS,1992-09-03,11.550271034240724
630367,DIS,1992-09-04,11.426958084106444
630368,DIS,1992-09-08,11.426958084106444
630369,DIS,1992-09-09,11.591375350952148
630370,DIS,1992-09-10,12.084625244140623
630371,DIS,1992-09-11,12.207938194274902
630372,DIS,1992-09-14,12.0435209274292
630373,DIS,1992-09-15,11.961313247680664
630374,DIS,1992-09-16,12.084625244140623
630375,DIS,1992-09-17,12.084625244140623
630376,DIS,1992-09-18,12.084625244140623
630377,DIS,1992-09-21,12.16683292388916
630378,DIS,1992-09-22,12.084625244140623
630379,DIS,1992-09-23,12.0435209274292
630380,DIS,1992-09-24,11.920207977294922
630381,DIS,1992-09-25,11.961313247680664
630382,DIS,1992-09-28,12.002416610717772
630383,DIS,1992-09-29,12.002416610717772
630384,DIS,1992-09-30,11.920207977294922
630385,DIS,1992-10-01,11.673583030700684
630386,DIS,1992-10-02,11.468063354492188
630387,DIS,1992-10-05,11.468063354492188
630388,DIS,1992-10-06,11.34475040435791
630389,DIS,1992-10-07,11.26254177093506
630390,DIS,1992-10-08,11.550271034240724
630391,DIS,1992-10-09,11.26254177093506
630392,DIS,1992-10-12,11.632478713989258
630393,DIS,1992-10-13,11.879103660583496
630394,DIS,1992-10-14,11.673583030700684
630395,DIS,1992-10-15,11.714688301086426
630396,DIS,1992-10-16,11.838000297546388
630397,DIS,1992-10-19,11.920207977294922
630398,DIS,1992-10-20,11.838000297546388
630399,DIS,1992-10-21,11.920207977294922
630400,DIS,1992-10-22,12.084625244140623
630401,DIS,1992-10-23,12.660082817077637
630402,DIS,1992-10-26,12.82450008392334
630403,DIS,1992-10-27,13.071125030517578
630404,DIS,1992-10-28,13.23554229736328
630405,DIS,1992-10-29,13.030020713806152
630406,DIS,1992-10-30,12.947813034057615
630407,DIS,1992-11-02,13.153332710266112
630408,DIS,1992-11-03,13.030020713806152
630409,DIS,1992-11-04,13.153332710266112
630410,DIS,1992-11-05,13.153332710266112
630411,DIS,1992-11-06,13.194437980651855
630412,DIS,1992-11-09,13.441062927246094
630413,DIS,1992-11-10,13.728792190551758
630414,DIS,1992-11-11,13.687687873840332
630415,DIS,1992-11-12,13.523270606994627
630416,DIS,1992-11-13,13.399957656860352
630417,DIS,1992-11-16,13.23554229736328
630418,DIS,1992-11-17,13.399957656860352
630419,DIS,1992-11-18,13.23554229736328
630420,DIS,1992-11-19,13.441062927246094
630421,DIS,1992-11-20,13.64658260345459
630422,DIS,1992-11-23,13.48216724395752
630423,DIS,1992-11-24,13.728792190551758
630424,DIS,1992-11-25,13.48216724395752
630425,DIS,1992-11-27,13.523270606994627
630426,DIS,1992-11-30,13.872655868530272
630427,DIS,1992-12-01,13.27664566040039
630428,DIS,1992-12-02,13.27664566040039
630429,DIS,1992-12-03,13.194437980651855
630430,DIS,1992-12-04,13.399957656860352
630431,DIS,1992-12-07,13.523270606994627
630432,DIS,1992-12-08,13.60547924041748
630433,DIS,1992-12-09,13.441062927246094
630434,DIS,1992-12-10,13.317749977111816
630435,DIS,1992-12-11,13.153332710266112
630436,DIS,1992-12-14,13.317749977111816
630437,DIS,1992-12-15,13.27664566040039
630438,DIS,1992-12-16,13.23554229736328
630439,DIS,1992-12-17,13.564374923706056
630440,DIS,1992-12-18,13.893207550048828
630441,DIS,1992-12-21,13.893207550048828
630442,DIS,1992-12-22,13.93431282043457
630443,DIS,1992-12-23,13.893207550048828
630444,DIS,1992-12-24,14.139833450317385
630445,DIS,1992-12-28,14.550874710083008
630446,DIS,1992-12-29,14.509771347045898
630447,DIS,1992-12-30,14.30424976348877
630448,DIS,1992-12-31,14.139833450317385
630449,DIS,1993-01-04,14.057624816894531
630450,DIS,1993-01-05,14.139833450317385
630451,DIS,1993-01-06,14.468667030334473
630452,DIS,1993-01-07,14.180937767028809
630453,DIS,1993-01-08,14.180937767028809
630454,DIS,1993-01-11,13.975417137145996
630455,DIS,1993-01-12,13.93431282043457
630456,DIS,1993-01-13,14.222042083740234
630457,DIS,1993-01-14,14.63308334350586
630458,DIS,1993-01-15,14.756396293640137
630459,DIS,1993-01-18,14.674187660217283
630460,DIS,1993-01-19,14.591979026794434
630461,DIS,1993-01-20,14.63308334350586
630462,DIS,1993-01-21,14.797499656677246
630463,DIS,1993-01-22,14.550874710083008
630464,DIS,1993-01-25,14.26314640045166
630465,DIS,1993-01-26,15.167437553405762
630466,DIS,1993-01-27,14.96191692352295
630467,DIS,1993-01-28,15.126333236694336
630468,DIS,1993-01-29,15.003021240234377
630469,DIS,1993-02-01,15.003021240234377
630470,DIS,1993-02-02,15.331853866577148
630471,DIS,1993-02-03,15.660688400268556
630472,DIS,1993-02-04,15.619583129882812
630473,DIS,1993-02-05,15.578478813171388
630474,DIS,1993-02-08,15.578478813171388
630475,DIS,1993-02-09,15.249646186828612
630476,DIS,1993-02-10,15.372958183288574
630477,DIS,1993-02-11,15.455166816711426
630478,DIS,1993-02-12,15.455166816711426
630479,DIS,1993-02-16,14.756396293640137
630480,DIS,1993-02-17,14.797499656677246
630481,DIS,1993-02-18,14.920812606811523
630482,DIS,1993-02-19,14.797499656677246
630483,DIS,1993-02-22,15.003021240234377
630484,DIS,1993-02-23,14.222042083740234
630485,DIS,1993-02-24,14.63308334350586
630486,DIS,1993-02-25,14.756396293640137
630487,DIS,1993-02-26,14.591979026794434
630488,DIS,1993-03-01,14.38645839691162
630489,DIS,1993-03-02,14.509771347045898
630490,DIS,1993-03-03,14.674187660217283
630491,DIS,1993-03-04,14.756396293640137
630492,DIS,1993-03-05,14.96191692352295
630493,DIS,1993-03-08,15.044124603271484
630494,DIS,1993-03-09,14.96191692352295
630495,DIS,1993-03-10,14.797499656677246
630496,DIS,1993-03-11,14.756396293640137
630497,DIS,1993-03-12,14.756396293640137
630498,DIS,1993-03-15,14.879708290100098
630499,DIS,1993-03-16,14.879708290100098
630500,DIS,1993-03-17,14.674187660217283
630501,DIS,1993-03-18,14.879708290100098
630502,DIS,1993-03-19,14.715291976928713
630503,DIS,1993-03-22,14.591979026794434
630504,DIS,1993-03-23,14.468667030334473
630505,DIS,1993-03-24,14.345354080200195
630506,DIS,1993-03-25,14.427562713623049
630507,DIS,1993-03-26,14.509771347045898
630508,DIS,1993-03-29,14.345354080200195
630509,DIS,1993-03-30,14.509771347045898
630510,DIS,1993-03-31,14.63308334350586
630511,DIS,1993-04-01,14.63308334350586
630512,DIS,1993-04-02,14.427562713623049
630513,DIS,1993-04-05,13.93431282043457
630514,DIS,1993-04-06,13.975417137145996
630515,DIS,1993-04-07,13.64658260345459
630516,DIS,1993-04-08,13.399957656860352
630517,DIS,1993-04-12,13.769895553588867
630518,DIS,1993-04-13,13.93431282043457
630519,DIS,1993-04-14,13.64658260345459
630520,DIS,1993-04-15,13.687687873840332
630521,DIS,1993-04-16,13.60547924041748
630522,DIS,1993-04-19,13.769895553588867
630523,DIS,1993-04-20,13.64658260345459
630524,DIS,1993-04-21,13.358854293823242
630525,DIS,1993-04-22,13.23554229736328
630526,DIS,1993-04-23,13.317749977111816
630527,DIS,1993-04-26,13.48216724395752
630528,DIS,1993-04-27,13.441062927246094
630529,DIS,1993-04-28,13.523270606994627
630530,DIS,1993-04-29,13.60547924041748
630531,DIS,1993-04-30,13.399957656860352
630532,DIS,1993-05-03,13.23554229736328
630533,DIS,1993-05-04,13.23554229736328
630534,DIS,1993-05-05,12.947813034057615
630535,DIS,1993-05-06,12.660082817077637
630536,DIS,1993-05-07,12.742292404174805
630537,DIS,1993-05-10,12.988917350769045
630538,DIS,1993-05-11,13.153332710266112
630539,DIS,1993-05-12,13.030020713806152
630540,DIS,1993-05-13,12.742292404174805
630541,DIS,1993-05-14,12.947813034057615
630542,DIS,1993-05-17,13.030020713806152
630543,DIS,1993-05-18,13.153332710266112
630544,DIS,1993-05-19,13.64658260345459
630545,DIS,1993-05-20,14.468667030334473
630546,DIS,1993-05-21,14.139833450317385
630547,DIS,1993-05-24,14.550874710083008
630548,DIS,1993-05-25,14.427562713623049
630549,DIS,1993-05-26,14.591979026794434
630550,DIS,1993-05-27,14.591979026794434
630551,DIS,1993-05-28,14.468667030334473
630552,DIS,1993-06-01,14.468667030334473
630553,DIS,1993-06-02,14.345354080200195
630554,DIS,1993-06-03,14.468667030334473
630555,DIS,1993-06-04,14.550874710083008
630556,DIS,1993-06-07,14.509771347045898
630557,DIS,1993-06-08,14.38645839691162
630558,DIS,1993-06-09,14.222042083740234
630559,DIS,1993-06-10,14.180937767028809
630560,DIS,1993-06-11,14.345354080200195
630561,DIS,1993-06-14,14.26314640045166
630562,DIS,1993-06-15,14.38645839691162
630563,DIS,1993-06-16,14.222042083740234
630564,DIS,1993-06-17,14.222042083740234
630565,DIS,1993-06-18,14.016521453857422
630566,DIS,1993-06-21,14.016521453857422
630567,DIS,1993-06-22,14.016521453857422
630568,DIS,1993-06-23,13.317749977111816
630569,DIS,1993-06-24,13.769895553588867
630570,DIS,1993-06-25,13.687687873840332
630571,DIS,1993-06-28,13.810999870300291
630572,DIS,1993-06-29,13.523270606994627
630573,DIS,1993-06-30,13.399957656860352
630574,DIS,1993-07-01,13.399957656860352
630575,DIS,1993-07-02,13.399957656860352
630576,DIS,1993-07-06,13.153332710266112
630577,DIS,1993-07-07,12.742292404174805
630578,DIS,1993-07-08,12.742292404174805
630579,DIS,1993-07-09,12.906707763671877
630580,DIS,1993-07-12,12.372353553771973
630581,DIS,1993-07-13,12.290145874023438
630582,DIS,1993-07-14,12.495667457580566
630583,DIS,1993-07-15,12.45456314086914
630584,DIS,1993-07-16,12.413457870483398
630585,DIS,1993-07-19,12.0435209274292
630586,DIS,1993-07-20,12.0435209274292
630587,DIS,1993-07-21,11.961313247680664
630588,DIS,1993-07-22,12.207938194274902
630589,DIS,1993-07-23,12.906707763671877
630590,DIS,1993-07-26,13.071125030517578
630591,DIS,1993-07-27,13.153332710266112
630592,DIS,1993-07-28,13.071125030517578
630593,DIS,1993-07-29,12.70118808746338
630594,DIS,1993-07-30,12.331250190734863
630595,DIS,1993-08-02,12.290145874023438
630596,DIS,1993-08-03,12.290145874023438
630597,DIS,1993-08-04,12.002416610717772
630598,DIS,1993-08-05,12.002416610717772
630599,DIS,1993-08-06,12.084625244140623
630600,DIS,1993-08-09,12.290145874023438
630601,DIS,1993-08-10,12.207938194274902
630602,DIS,1993-08-11,12.125728607177734
630603,DIS,1993-08-12,12.372353553771973
630604,DIS,1993-08-13,12.372353553771973
630605,DIS,1993-08-16,12.865604400634766
630606,DIS,1993-08-17,12.82450008392334
630607,DIS,1993-08-18,12.783395767211914
630608,DIS,1993-08-19,12.70118808746338
630609,DIS,1993-08-20,13.030020713806152
630610,DIS,1993-08-23,12.742292404174805
630611,DIS,1993-08-24,12.783395767211914
630612,DIS,1993-08-25,12.865604400634766
630613,DIS,1993-08-26,12.947813034057615
630614,DIS,1993-08-27,13.23554229736328
630615,DIS,1993-08-30,13.071125030517578
630616,DIS,1993-08-31,12.906707763671877
630617,DIS,1993-09-01,12.82450008392334
630618,DIS,1993-09-02,12.783395767211914
630619,DIS,1993-09-03,12.906707763671877
630620,DIS,1993-09-07,12.783395767211914
630621,DIS,1993-09-08,12.82450008392334
630622,DIS,1993-09-09,12.618979454040527
630623,DIS,1993-09-10,13.153332710266112
630624,DIS,1993-09-13,13.399957656860352
630625,DIS,1993-09-14,13.358854293823242
630626,DIS,1993-09-15,12.865604400634766
630627,DIS,1993-09-16,12.906707763671877
630628,DIS,1993-09-17,12.947813034057615
630629,DIS,1993-09-20,12.70118808746338
630630,DIS,1993-09-21,12.618979454040527
630631,DIS,1993-09-22,12.618979454040527
630632,DIS,1993-09-23,12.660082817077637
630633,DIS,1993-09-24,12.618979454040527
630634,DIS,1993-09-27,12.70118808746338
630635,DIS,1993-09-28,12.577875137329102
630636,DIS,1993-09-29,12.495667457580566
630637,DIS,1993-09-30,12.413457870483398
630638,DIS,1993-10-01,12.45456314086914
630639,DIS,1993-10-04,12.495667457580566
630640,DIS,1993-10-05,12.413457870483398
630641,DIS,1993-10-06,12.70118808746338
630642,DIS,1993-10-07,12.906707763671877
630643,DIS,1993-10-08,12.988917350769045
630644,DIS,1993-10-11,13.030020713806152
630645,DIS,1993-10-12,13.071125030517578
630646,DIS,1993-10-13,14.550874710083008
630647,DIS,1993-10-14,14.427562713623049
630648,DIS,1993-10-15,14.38645839691162
630649,DIS,1993-10-18,14.26314640045166
630650,DIS,1993-10-19,13.93431282043457
630651,DIS,1993-10-20,13.810999870300291
630652,DIS,1993-10-21,13.687687873840332
630653,DIS,1993-10-22,13.64658260345459
630654,DIS,1993-10-25,13.769895553588867
630655,DIS,1993-10-26,13.810999870300291
630656,DIS,1993-10-27,13.769895553588867
630657,DIS,1993-10-28,13.893207550048828
630658,DIS,1993-10-29,14.139833450317385
630659,DIS,1993-11-01,14.345354080200195
630660,DIS,1993-11-02,14.139833450317385
630661,DIS,1993-11-03,13.93431282043457
630662,DIS,1993-11-04,13.975417137145996
630663,DIS,1993-11-05,13.687687873840332
630664,DIS,1993-11-08,13.60547924041748
630665,DIS,1993-11-09,13.564374923706056
630666,DIS,1993-11-10,13.523270606994627
630667,DIS,1993-11-11,13.27664566040039
630668,DIS,1993-11-12,13.194437980651855
630669,DIS,1993-11-15,13.153332710266112
630670,DIS,1993-11-16,13.153332710266112
630671,DIS,1993-11-17,12.906707763671877
630672,DIS,1993-11-18,12.947813034057615
630673,DIS,1993-11-19,12.82450008392334
630674,DIS,1993-11-22,12.536770820617676
630675,DIS,1993-11-23,12.783395767211914
630676,DIS,1993-11-24,12.82450008392334
630677,DIS,1993-11-26,12.783395767211914
630678,DIS,1993-11-29,12.947813034057615
630679,DIS,1993-11-30,13.112229347229004
630680,DIS,1993-12-01,13.399957656860352
630681,DIS,1993-12-02,13.60547924041748
630682,DIS,1993-12-03,13.564374923706056
630683,DIS,1993-12-06,13.48216724395752
630684,DIS,1993-12-07,13.64658260345459
630685,DIS,1993-12-08,13.687687873840332
630686,DIS,1993-12-09,13.893207550048828
630687,DIS,1993-12-10,13.810999870300291
630688,DIS,1993-12-13,13.975417137145996
630689,DIS,1993-12-14,13.810999870300291
630690,DIS,1993-12-15,13.85210418701172
630691,DIS,1993-12-16,13.975417137145996
630692,DIS,1993-12-17,14.26314640045166
630693,DIS,1993-12-20,14.139833450317385
630694,DIS,1993-12-21,14.222042083740234
630695,DIS,1993-12-22,14.63308334350586
630696,DIS,1993-12-23,14.715291976928713
630697,DIS,1993-12-27,14.591979026794434
630698,DIS,1993-12-28,14.468667030334473
630699,DIS,1993-12-29,14.427562713623049
630700,DIS,1993-12-30,14.38645839691162
630701,DIS,1993-12-31,14.016521453857422
630702,DIS,1994-01-03,14.180937767028809
630703,DIS,1994-01-04,14.674187660217283
630704,DIS,1994-01-05,14.756396293640137
630705,DIS,1994-01-06,14.920812606811523
630706,DIS,1994-01-07,15.290749549865724
630707,DIS,1994-01-10,15.701791763305664
630708,DIS,1994-01-11,15.496271133422852
630709,DIS,1994-01-12,15.331853866577148
630710,DIS,1994-01-13,15.126333236694336
630711,DIS,1994-01-14,15.660688400268556
630712,DIS,1994-01-17,15.331853866577148
630713,DIS,1994-01-18,15.414063453674316
630714,DIS,1994-01-19,15.496271133422852
630715,DIS,1994-01-20,15.578478813171388
630716,DIS,1994-01-21,15.619583129882812
630717,DIS,1994-01-24,15.414063453674316
630718,DIS,1994-01-25,15.455166816711426
630719,DIS,1994-01-26,15.496271133422852
630720,DIS,1994-01-27,15.331853866577148
630721,DIS,1994-01-28,15.496271133422852
630722,DIS,1994-01-31,15.537375450134276
630723,DIS,1994-02-01,15.496271133422852
630724,DIS,1994-02-02,15.455166816711426
630725,DIS,1994-02-03,15.414063453674316
630726,DIS,1994-02-04,14.797499656677246
630727,DIS,1994-02-07,15.331853866577148
630728,DIS,1994-02-08,15.003021240234377
630729,DIS,1994-02-09,14.879708290100098
630730,DIS,1994-02-10,15.003021240234377
630731,DIS,1994-02-11,15.08522891998291
630732,DIS,1994-02-14,15.249646186828612
630733,DIS,1994-02-15,15.372958183288574
630734,DIS,1994-02-16,15.414063453674316
630735,DIS,1994-02-17,15.372958183288574
630736,DIS,1994-02-18,14.920812606811523
630737,DIS,1994-02-22,15.08522891998291
630738,DIS,1994-02-23,15.331853866577148
630739,DIS,1994-02-24,15.578478813171388
630740,DIS,1994-02-25,15.74289608001709
630741,DIS,1994-02-28,15.784000396728516
630742,DIS,1994-03-01,15.660688400268556
630743,DIS,1994-03-02,15.372958183288574
630744,DIS,1994-03-03,15.044124603271484
630745,DIS,1994-03-04,15.167437553405762
630746,DIS,1994-03-07,15.249646186828612
630747,DIS,1994-03-08,15.249646186828612
630748,DIS,1994-03-09,15.701791763305664
630749,DIS,1994-03-10,15.414063453674316
630750,DIS,1994-03-11,15.455166816711426
630751,DIS,1994-03-14,15.08522891998291
630752,DIS,1994-03-15,15.126333236694336
630753,DIS,1994-03-16,15.044124603271484
630754,DIS,1994-03-17,15.044124603271484
630755,DIS,1994-03-18,15.455166816711426
630756,DIS,1994-03-21,15.167437553405762
630757,DIS,1994-03-22,15.372958183288574
630758,DIS,1994-03-23,15.208541870117188
630759,DIS,1994-03-24,14.879708290100098
630760,DIS,1994-03-25,14.797499656677246
630761,DIS,1994-03-28,14.468667030334473
630762,DIS,1994-03-29,14.180937767028809
630763,DIS,1994-03-30,13.893207550048828
630764,DIS,1994-03-31,13.810999870300291
630765,DIS,1994-04-04,13.687687873840332
630766,DIS,1994-04-05,14.098729133605955
630767,DIS,1994-04-06,13.93431282043457
630768,DIS,1994-04-07,13.93431282043457
630769,DIS,1994-04-08,13.728792190551758
630770,DIS,1994-04-11,13.893207550048828
630771,DIS,1994-04-12,13.893207550048828
630772,DIS,1994-04-13,13.728792190551758
630773,DIS,1994-04-14,13.60547924041748
630774,DIS,1994-04-15,13.441062927246094
630775,DIS,1994-04-18,13.153332710266112
630776,DIS,1994-04-19,13.687687873840332
630777,DIS,1994-04-20,13.441062927246094
630778,DIS,1994-04-21,13.85210418701172
630779,DIS,1994-04-22,14.016521453857422
630780,DIS,1994-04-25,13.93431282043457
630781,DIS,1994-04-26,14.30424976348877
630782,DIS,1994-04-28,13.93431282043457
630783,DIS,1994-04-29,13.975417137145996
630784,DIS,1994-05-02,13.893207550048828
630785,DIS,1994-05-03,14.098729133605955
630786,DIS,1994-05-04,13.93431282043457
630787,DIS,1994-05-05,13.93431282043457
630788,DIS,1994-05-06,13.687687873840332
630789,DIS,1994-05-09,13.399957656860352
630790,DIS,1994-05-10,13.564374923706056
630791,DIS,1994-05-11,13.769895553588867
630792,DIS,1994-05-12,13.687687873840332
630793,DIS,1994-05-13,13.687687873840332
630794,DIS,1994-05-16,13.728792190551758
630795,DIS,1994-05-17,13.975417137145996
630796,DIS,1994-05-18,14.180937767028809
630797,DIS,1994-05-19,14.550874710083008
630798,DIS,1994-05-20,14.180937767028809
630799,DIS,1994-05-23,14.098729133605955
630800,DIS,1994-05-24,14.098729133605955
630801,DIS,1994-05-25,14.509771347045898
630802,DIS,1994-05-26,14.30424976348877
630803,DIS,1994-05-27,14.550874710083008
630804,DIS,1994-05-31,14.26314640045166
630805,DIS,1994-06-01,14.345354080200195
630806,DIS,1994-06-02,14.427562713623049
630807,DIS,1994-06-03,14.674187660217283
630808,DIS,1994-06-06,14.468667030334473
630809,DIS,1994-06-07,14.550874710083008
630810,DIS,1994-06-08,14.345354080200195
630811,DIS,1994-06-09,14.468667030334473
630812,DIS,1994-06-10,14.468667030334473
630813,DIS,1994-06-13,14.509771347045898
630814,DIS,1994-06-14,14.674187660217283
630815,DIS,1994-06-15,14.674187660217283
630816,DIS,1994-06-16,14.838603973388672
630817,DIS,1994-06-17,14.674187660217283
630818,DIS,1994-06-20,14.674187660217283
630819,DIS,1994-06-21,14.139833450317385
630820,DIS,1994-06-22,13.975417137145996
630821,DIS,1994-06-23,14.016521453857422
630822,DIS,1994-06-24,13.810999870300291
630823,DIS,1994-06-27,14.180937767028809
630824,DIS,1994-06-28,14.180937767028809
630825,DIS,1994-06-29,14.016521453857422
630826,DIS,1994-06-30,13.687687873840332
630827,DIS,1994-07-01,13.975417137145996
630828,DIS,1994-07-05,14.098729133605955
630829,DIS,1994-07-06,13.893207550048828
630830,DIS,1994-07-07,13.93431282043457
630831,DIS,1994-07-08,13.93431282043457
630832,DIS,1994-07-11,13.85210418701172
630833,DIS,1994-07-12,13.810999870300291
630834,DIS,1994-07-13,13.728792190551758
630835,DIS,1994-07-14,13.728792190551758
630836,DIS,1994-07-15,13.728792190551758
630837,DIS,1994-07-18,13.810999870300291
630838,DIS,1994-07-19,13.687687873840332
630839,DIS,1994-07-20,13.441062927246094
630840,DIS,1994-07-21,13.60547924041748
630841,DIS,1994-07-22,13.728792190551758
630842,DIS,1994-07-25,13.564374923706056
630843,DIS,1994-07-26,13.687687873840332
630844,DIS,1994-07-27,13.85210418701172
630845,DIS,1994-07-28,13.85210418701172
630846,DIS,1994-07-29,13.93431282043457
630847,DIS,1994-08-01,14.016521453857422
630848,DIS,1994-08-02,14.057624816894531
630849,DIS,1994-08-03,13.975417137145996
630850,DIS,1994-08-04,13.893207550048828
630851,DIS,1994-08-05,13.93431282043457
630852,DIS,1994-08-08,14.016521453857422
630853,DIS,1994-08-09,14.098729133605955
630854,DIS,1994-08-10,14.30424976348877
630855,DIS,1994-08-11,14.38645839691162
630856,DIS,1994-08-12,14.345354080200195
630857,DIS,1994-08-15,14.26314640045166
630858,DIS,1994-08-16,14.057624816894531
630859,DIS,1994-08-17,14.26314640045166
630860,DIS,1994-08-18,13.975417137145996
630861,DIS,1994-08-19,13.893207550048828
630862,DIS,1994-08-22,13.810999870300291
630863,DIS,1994-08-23,13.975417137145996
630864,DIS,1994-08-24,14.222042083740234
630865,DIS,1994-08-25,14.057624816894531
630866,DIS,1994-08-26,14.016521453857422
630867,DIS,1994-08-29,13.93431282043457
630868,DIS,1994-08-30,13.728792190551758
630869,DIS,1994-08-31,13.564374923706056
630870,DIS,1994-09-01,13.523270606994627
630871,DIS,1994-09-02,13.523270606994627
630872,DIS,1994-09-06,13.64658260345459
630873,DIS,1994-09-07,13.893207550048828
630874,DIS,1994-09-08,14.057624816894531
630875,DIS,1994-09-09,13.893207550048828
630876,DIS,1994-09-12,13.769895553588867
630877,DIS,1994-09-13,13.93431282043457
630878,DIS,1994-09-14,13.60547924041748
630879,DIS,1994-09-15,13.523270606994627
630880,DIS,1994-09-16,13.64658260345459
630881,DIS,1994-09-19,13.687687873840332
630882,DIS,1994-09-20,13.358854293823242
630883,DIS,1994-09-21,13.399957656860352
630884,DIS,1994-09-22,13.23554229736328
630885,DIS,1994-09-23,12.988917350769045
630886,DIS,1994-09-26,13.23554229736328
630887,DIS,1994-09-27,13.030020713806152
630888,DIS,1994-09-28,13.112229347229004
630889,DIS,1994-09-29,13.112229347229004
630890,DIS,1994-09-30,12.742292404174805
630891,DIS,1994-10-03,13.112229347229004
630892,DIS,1994-10-04,12.82450008392334
630893,DIS,1994-10-05,12.660082817077637
630894,DIS,1994-10-06,12.660082817077637
630895,DIS,1994-10-07,12.45456314086914
630896,DIS,1994-10-10,12.82450008392334
630897,DIS,1994-10-11,13.030020713806152
630898,DIS,1994-10-12,12.783395767211914
630899,DIS,1994-10-13,12.70118808746338
630900,DIS,1994-10-14,12.742292404174805
630901,DIS,1994-10-17,12.783395767211914
630902,DIS,1994-10-18,12.618979454040527
630903,DIS,1994-10-19,12.742292404174805
630904,DIS,1994-10-20,12.618979454040527
630905,DIS,1994-10-21,12.70118808746338
630906,DIS,1994-10-24,12.742292404174805
630907,DIS,1994-10-25,12.742292404174805
630908,DIS,1994-10-26,13.112229347229004
630909,DIS,1994-10-27,12.865604400634766
630910,DIS,1994-10-28,13.153332710266112
630911,DIS,1994-10-31,12.988917350769045
630912,DIS,1994-11-01,12.82450008392334
630913,DIS,1994-11-02,12.783395767211914
630914,DIS,1994-11-03,13.153332710266112
630915,DIS,1994-11-04,12.947813034057615
630916,DIS,1994-11-07,13.071125030517578
630917,DIS,1994-11-08,13.48216724395752
630918,DIS,1994-11-09,13.893207550048828
630919,DIS,1994-11-10,14.098729133605955
630920,DIS,1994-11-11,13.810999870300291
630921,DIS,1994-11-14,14.139833450317385
630922,DIS,1994-11-15,14.222042083740234
630923,DIS,1994-11-16,14.427562713623049
630924,DIS,1994-11-17,14.057624816894531
630925,DIS,1994-11-18,13.93431282043457
630926,DIS,1994-11-21,13.93431282043457
630927,DIS,1994-11-22,14.139833450317385
630928,DIS,1994-11-23,14.139833450317385
630929,DIS,1994-11-25,14.139833450317385
630930,DIS,1994-11-28,14.63308334350586
630931,DIS,1994-11-29,14.509771347045898
630932,DIS,1994-11-30,14.30424976348877
630933,DIS,1994-12-01,14.180937767028809
630934,DIS,1994-12-02,14.30424976348877
630935,DIS,1994-12-05,14.30424976348877
630936,DIS,1994-12-06,14.26314640045166
630937,DIS,1994-12-07,14.345354080200195
630938,DIS,1994-12-08,14.180937767028809
630939,DIS,1994-12-09,14.016521453857422
630940,DIS,1994-12-12,13.975417137145996
630941,DIS,1994-12-13,14.38645839691162
630942,DIS,1994-12-14,14.427562713623049
630943,DIS,1994-12-15,14.427562713623049
630944,DIS,1994-12-16,14.591979026794434
630945,DIS,1994-12-19,14.715291976928713
630946,DIS,1994-12-20,14.674187660217283
630947,DIS,1994-12-21,14.756396293640137
630948,DIS,1994-12-22,15.126333236694336
630949,DIS,1994-12-23,15.249646186828612
630950,DIS,1994-12-27,15.249646186828612
630951,DIS,1994-12-28,15.331853866577148
630952,DIS,1994-12-29,15.003021240234377
630953,DIS,1994-12-30,15.126333236694336
630954,DIS,1995-01-03,15.331853866577148
630955,DIS,1995-01-04,15.208541870117188
630956,DIS,1995-01-05,15.167437553405762
630957,DIS,1995-01-06,15.126333236694336
630958,DIS,1995-01-09,15.08522891998291
630959,DIS,1995-01-10,14.96191692352295
630960,DIS,1995-01-11,15.126333236694336
630961,DIS,1995-01-12,15.249646186828612
630962,DIS,1995-01-13,15.331853866577148
630963,DIS,1995-01-16,15.660688400268556
630964,DIS,1995-01-17,15.660688400268556
630965,DIS,1995-01-18,15.537375450134276
630966,DIS,1995-01-19,15.331853866577148
630967,DIS,1995-01-20,15.537375450134276
630968,DIS,1995-01-23,15.414063453674316
630969,DIS,1995-01-24,15.701791763305664
630970,DIS,1995-01-25,15.372958183288574
630971,DIS,1995-01-26,15.537375450134276
630972,DIS,1995-01-27,16.523874282836914
630973,DIS,1995-01-30,16.811603546142578
630974,DIS,1995-01-31,16.72939682006836
630975,DIS,1995-02-01,16.77050018310547
630976,DIS,1995-02-02,16.72939682006836
630977,DIS,1995-02-03,17.099332809448242
630978,DIS,1995-02-06,17.263750076293945
630979,DIS,1995-02-07,17.140438079833984
630980,DIS,1995-02-08,17.510374069213867
630981,DIS,1995-02-09,17.263750076293945
630982,DIS,1995-02-10,17.345958709716797
630983,DIS,1995-02-13,17.304853439331055
630984,DIS,1995-02-14,17.222646713256836
630985,DIS,1995-02-15,17.63368797302246
630986,DIS,1995-02-16,17.55147933959961
630987,DIS,1995-02-17,17.489822387695312
630988,DIS,1995-02-21,17.222646713256836
630989,DIS,1995-02-22,17.42816734313965
630990,DIS,1995-02-23,17.55147933959961
630991,DIS,1995-02-24,17.63368797302246
630992,DIS,1995-02-27,17.510374069213867
630993,DIS,1995-02-28,17.55147933959961
630994,DIS,1995-03-01,17.756999969482422
630995,DIS,1995-03-02,17.756999969482422
630996,DIS,1995-03-03,17.67479133605957
630997,DIS,1995-03-06,18.4146671295166
630998,DIS,1995-03-07,18.003625869750977
630999,DIS,1995-03-08,18.003625869750977
631000,DIS,1995-03-09,17.962520599365234
631001,DIS,1995-03-10,18.45577049255371
631002,DIS,1995-03-13,17.921417236328125
631003,DIS,1995-03-14,18.04472923278809
631004,DIS,1995-03-15,17.839208602905273
631005,DIS,1995-03-16,18.003625869750977
631006,DIS,1995-03-17,18.20914649963379
631007,DIS,1995-03-20,18.085832595825195
631008,DIS,1995-03-21,18.20914649963379
631009,DIS,1995-03-22,18.2502498626709
631010,DIS,1995-03-23,18.085832595825195
631011,DIS,1995-03-24,18.2502498626709
631012,DIS,1995-03-27,18.2502498626709
631013,DIS,1995-03-28,18.168041229248047
631014,DIS,1995-03-29,18.04472923278809
631015,DIS,1995-03-30,18.003625869750977
631016,DIS,1995-03-31,17.59258270263672
631017,DIS,1995-04-03,17.962520599365234
631018,DIS,1995-04-04,18.126937866210938
631019,DIS,1995-04-05,17.962520599365234
631020,DIS,1995-04-06,17.880313873291016
631021,DIS,1995-04-07,18.04472923278809
631022,DIS,1995-04-10,17.962520599365234
631023,DIS,1995-04-11,18.085832595825195
631024,DIS,1995-04-12,18.085832595825195
631025,DIS,1995-04-13,17.962520599365234
631026,DIS,1995-04-17,17.921417236328125
631027,DIS,1995-04-18,17.921417236328125
631028,DIS,1995-04-19,17.756999969482422
631029,DIS,1995-04-20,17.921417236328125
631030,DIS,1995-04-21,18.003625869750977
631031,DIS,1995-04-24,18.33245849609375
631032,DIS,1995-04-25,18.33245849609375
631033,DIS,1995-04-26,18.37356376647949
631034,DIS,1995-04-27,18.62018775939941
631035,DIS,1995-04-28,18.20914649963379
631036,DIS,1995-05-01,17.756999969482422
631037,DIS,1995-05-02,17.715896606445312
631038,DIS,1995-05-03,17.839208602905273
631039,DIS,1995-05-04,17.756999969482422
631040,DIS,1995-05-05,17.715896606445312
631041,DIS,1995-05-08,17.880313873291016
631042,DIS,1995-05-09,17.839208602905273
631043,DIS,1995-05-10,17.42816734313965
631044,DIS,1995-05-11,17.756999969482422
631045,DIS,1995-05-12,17.880313873291016
631046,DIS,1995-05-15,18.126937866210938
631047,DIS,1995-05-16,18.168041229248047
631048,DIS,1995-05-17,18.126937866210938
631049,DIS,1995-05-18,17.67479133605957
631050,DIS,1995-05-19,17.756999969482422
631051,DIS,1995-05-22,18.003625869750977
631052,DIS,1995-05-23,18.126937866210938
631053,DIS,1995-05-24,18.2502498626709
631054,DIS,1995-05-25,18.126937866210938
631055,DIS,1995-05-26,18.20914649963379
631056,DIS,1995-05-30,18.168041229248047
631057,DIS,1995-05-31,18.2502498626709
631058,DIS,1995-06-01,18.37356376647949
631059,DIS,1995-06-02,18.37356376647949
631060,DIS,1995-06-05,18.4146671295166
631061,DIS,1995-06-06,18.90791702270508
631062,DIS,1995-06-07,18.825708389282227
631063,DIS,1995-06-08,18.74349975585937
631064,DIS,1995-06-09,18.86681365966797
631065,DIS,1995-06-12,19.401166915893555
631066,DIS,1995-06-13,19.565582275390625
631067,DIS,1995-06-14,19.154542922973636
631068,DIS,1995-06-15,19.03122901916504
631069,DIS,1995-06-16,18.825708389282227
631070,DIS,1995-06-19,19.195646286010746
631071,DIS,1995-06-20,19.154542922973636
631072,DIS,1995-06-21,19.318958282470703
631073,DIS,1995-06-22,19.565582275390625
631074,DIS,1995-06-23,19.565582275390625
631075,DIS,1995-06-26,18.74349975585937
631076,DIS,1995-06-27,18.45577049255371
631077,DIS,1995-06-28,18.496875762939453
631078,DIS,1995-06-29,18.33245849609375
631079,DIS,1995-06-30,18.2502498626709
631080,DIS,1995-07-03,18.20914649963379
631081,DIS,1995-07-05,18.085832595825195
631082,DIS,1995-07-06,18.291353225708008
631083,DIS,1995-07-07,18.20914649963379
631084,DIS,1995-07-10,17.962520599365234
631085,DIS,1995-07-11,17.79810333251953
631086,DIS,1995-07-12,17.63368797302246
631087,DIS,1995-07-13,18.003625869750977
631088,DIS,1995-07-14,18.003625869750977
631089,DIS,1995-07-17,17.921417236328125
631090,DIS,1995-07-18,17.63368797302246
631091,DIS,1995-07-19,17.59258270263672
631092,DIS,1995-07-20,17.756999969482422
631093,DIS,1995-07-21,17.962520599365234
631094,DIS,1995-07-24,18.085832595825195
631095,DIS,1995-07-25,18.33245849609375
631096,DIS,1995-07-26,18.702396392822266
631097,DIS,1995-07-27,18.825708389282227
631098,DIS,1995-07-28,18.86681365966797
631099,DIS,1995-07-31,19.277854919433597
631100,DIS,1995-08-01,20.223249435424805
631101,DIS,1995-08-02,19.93552017211914
631102,DIS,1995-08-03,19.52447891235352
631103,DIS,1995-08-04,19.07233238220215
631104,DIS,1995-08-07,18.702396392822266
631105,DIS,1995-08-08,19.07233238220215
631106,DIS,1995-08-09,18.99012565612793
631107,DIS,1995-08-10,19.03122901916504
631108,DIS,1995-08-11,18.579082489013672
631109,DIS,1995-08-14,19.401166915893555
631110,DIS,1995-08-15,19.64779281616211
631111,DIS,1995-08-16,19.442270278930664
631112,DIS,1995-08-17,19.442270278930664
631113,DIS,1995-08-18,19.483375549316406
631114,DIS,1995-08-21,19.401166915893555
631115,DIS,1995-08-22,19.318958282470703
631116,DIS,1995-08-23,18.86681365966797
631117,DIS,1995-08-24,18.45577049255371
631118,DIS,1995-08-25,18.661291122436523
631119,DIS,1995-08-28,18.579082489013672
631120,DIS,1995-08-29,18.53797912597656
631121,DIS,1995-08-30,18.62018775939941
631122,DIS,1995-08-31,18.496875762939453
631123,DIS,1995-09-01,18.4146671295166
631124,DIS,1995-09-05,18.126937866210938
631125,DIS,1995-09-06,18.2502498626709
631126,DIS,1995-09-07,18.168041229248047
631127,DIS,1995-09-08,18.003625869750977
631128,DIS,1995-09-11,18.168041229248047
631129,DIS,1995-09-12,18.53797912597656
631130,DIS,1995-09-13,18.86681365966797
631131,DIS,1995-09-14,18.949020385742188
631132,DIS,1995-09-15,18.90791702270508
631133,DIS,1995-09-18,18.90791702270508
631134,DIS,1995-09-19,19.11343765258789
631135,DIS,1995-09-20,19.03122901916504
631136,DIS,1995-09-21,18.949020385742188
631137,DIS,1995-09-22,18.74349975585937
631138,DIS,1995-09-25,19.11343765258789
631139,DIS,1995-09-26,19.23674964904785
631140,DIS,1995-09-27,19.07233238220215
631141,DIS,1995-09-28,18.949020385742188
631142,DIS,1995-09-29,18.86681365966797
631143,DIS,1995-10-02,18.74349975585937
631144,DIS,1995-10-03,18.702396392822266
631145,DIS,1995-10-04,18.90791702270508
631146,DIS,1995-10-05,18.825708389282227
631147,DIS,1995-10-06,18.825708389282227
631148,DIS,1995-10-09,18.45577049255371
631149,DIS,1995-10-10,18.37356376647949
631150,DIS,1995-10-11,18.33245849609375
631151,DIS,1995-10-12,18.20914649963379
631152,DIS,1995-10-13,18.90791702270508
631153,DIS,1995-10-16,18.702396392822266
631154,DIS,1995-10-17,18.496875762939453
631155,DIS,1995-10-18,18.53797912597656
631156,DIS,1995-10-19,18.702396392822266
631157,DIS,1995-10-20,18.825708389282227
631158,DIS,1995-10-23,18.74349975585937
631159,DIS,1995-10-24,18.99012565612793
631160,DIS,1995-10-25,19.03122901916504
631161,DIS,1995-10-26,18.86681365966797
631162,DIS,1995-10-27,18.74349975585937
631163,DIS,1995-10-30,18.949020385742188
631164,DIS,1995-10-31,18.949020385742188
631165,DIS,1995-11-01,18.99012565612793
631166,DIS,1995-11-02,18.949020385742188
631167,DIS,1995-11-03,19.154542922973636
631168,DIS,1995-11-06,19.07233238220215
631169,DIS,1995-11-07,19.07233238220215
631170,DIS,1995-11-08,19.64779281616211
631171,DIS,1995-11-09,19.442270278930664
631172,DIS,1995-11-10,19.52447891235352
631173,DIS,1995-11-13,19.11343765258789
631174,DIS,1995-11-14,18.661291122436523
631175,DIS,1995-11-15,19.03122901916504
631176,DIS,1995-11-16,18.99012565612793
631177,DIS,1995-11-17,19.483375549316406
631178,DIS,1995-11-20,19.81220817565918
631179,DIS,1995-11-21,20.017728805541992
631180,DIS,1995-11-22,20.387666702270508
631181,DIS,1995-11-24,20.552082061767575
631182,DIS,1995-11-27,20.67539596557617
631183,DIS,1995-11-28,20.223249435424805
631184,DIS,1995-11-29,20.264354705810547
631185,DIS,1995-11-30,19.77110481262207
631186,DIS,1995-12-01,20.141042709350582
631187,DIS,1995-12-04,20.387666702270508
631188,DIS,1995-12-05,20.552082061767575
631189,DIS,1995-12-06,20.59318733215332
631190,DIS,1995-12-07,20.099937438964844
631191,DIS,1995-12-08,20.038280487060547
631192,DIS,1995-12-11,20.264354705810547
631193,DIS,1995-12-12,20.223249435424805
631194,DIS,1995-12-13,20.017728805541992
631195,DIS,1995-12-14,19.976625442504883
631196,DIS,1995-12-15,20.099937438964844
631197,DIS,1995-12-18,19.565582275390625
631198,DIS,1995-12-19,19.606687545776367
631199,DIS,1995-12-20,19.606687545776367
631200,DIS,1995-12-21,19.77110481262207
631201,DIS,1995-12-22,19.976625442504883
631202,DIS,1995-12-26,19.85331344604492
631203,DIS,1995-12-27,19.81220817565918
631204,DIS,1995-12-28,19.52447891235352
631205,DIS,1995-12-29,19.360063552856445
631206,DIS,1996-01-02,20.017728805541992
631207,DIS,1996-01-03,20.141042709350582
631208,DIS,1996-01-04,19.89441680908203
631209,DIS,1996-01-05,20.264354705810547
631210,DIS,1996-01-08,20.387666702270508
631211,DIS,1996-01-09,20.418495178222656
631212,DIS,1996-01-10,19.606687545776367
631213,DIS,1996-01-11,19.85331344604492
631214,DIS,1996-01-12,19.729999542236328
631215,DIS,1996-01-15,19.729999542236328
631216,DIS,1996-01-16,19.729999542236328
631217,DIS,1996-01-17,19.565582275390625
631218,DIS,1996-01-18,19.64779281616211
631219,DIS,1996-01-19,19.729999542236328
631220,DIS,1996-01-22,19.89441680908203
631221,DIS,1996-01-23,19.89441680908203
631222,DIS,1996-01-24,19.976625442504883
631223,DIS,1996-01-25,19.81220817565918
631224,DIS,1996-01-26,19.976625442504883
631225,DIS,1996-01-29,20.305458068847656
631226,DIS,1996-01-30,20.922021865844727
631227,DIS,1996-01-31,21.12754249572754
631228,DIS,1996-02-01,20.51097869873047
631229,DIS,1996-02-02,20.387666702270508
631230,DIS,1996-02-05,20.264354705810547
631231,DIS,1996-02-06,20.59318733215332
631232,DIS,1996-02-07,20.96312522888184
631233,DIS,1996-02-08,20.922021865844727
631234,DIS,1996-02-09,20.634292602539062
631235,DIS,1996-02-12,20.798707962036133
631236,DIS,1996-02-13,20.922021865844727
631237,DIS,1996-02-14,21.045333862304688
631238,DIS,1996-02-15,21.004228591918945
631239,DIS,1996-02-16,21.0864372253418
631240,DIS,1996-02-20,20.839813232421875
631241,DIS,1996-02-21,20.96312522888184
631242,DIS,1996-02-22,21.20974922180176
631243,DIS,1996-02-23,21.37416648864746
631244,DIS,1996-02-26,21.37416648864746
631245,DIS,1996-02-27,21.37416648864746
631246,DIS,1996-02-28,21.661895751953125
631247,DIS,1996-02-29,21.538583755493164
631248,DIS,1996-03-01,21.702999114990234
631249,DIS,1996-03-04,21.94962501525879
631250,DIS,1996-03-05,21.94962501525879
631251,DIS,1996-03-06,21.867416381835938
631252,DIS,1996-03-07,21.9907283782959
631253,DIS,1996-03-08,21.579687118530277
631254,DIS,1996-03-11,21.826313018798828
631255,DIS,1996-03-12,22.27845764160156
631256,DIS,1996-03-13,22.56618881225586
631257,DIS,1996-03-14,22.936124801635746
631258,DIS,1996-03-15,22.77170753479004
631259,DIS,1996-03-18,21.9907283782959
631260,DIS,1996-03-19,21.37416648864746
631261,DIS,1996-03-20,21.456375122070312
631262,DIS,1996-03-21,21.20974922180176
631263,DIS,1996-03-22,21.33306312561035
631264,DIS,1996-03-25,21.0864372253418
631265,DIS,1996-03-26,21.20974922180176
631266,DIS,1996-03-27,21.20974922180176
631267,DIS,1996-03-28,21.20974922180176
631268,DIS,1996-03-29,21.004228591918945
631269,DIS,1996-04-01,21.33306312561035
631270,DIS,1996-04-02,21.538583755493164
631271,DIS,1996-04-03,21.579687118530277
631272,DIS,1996-04-04,21.37416648864746
631273,DIS,1996-04-08,21.16864585876465
631274,DIS,1996-04-09,20.922021865844727
631275,DIS,1996-04-10,20.017728805541992
631276,DIS,1996-04-11,19.85331344604492
631277,DIS,1996-04-12,20.18214607238769
631278,DIS,1996-04-15,20.3465633392334
631279,DIS,1996-04-16,20.46987533569336
631280,DIS,1996-04-17,20.51097869873047
631281,DIS,1996-04-18,20.67539596557617
631282,DIS,1996-04-19,20.757604598999023
631283,DIS,1996-04-22,20.59318733215332
631284,DIS,1996-04-23,20.305458068847656
631285,DIS,1996-04-24,19.93552017211914
631286,DIS,1996-04-25,20.141042709350582
631287,DIS,1996-04-26,20.3465633392334
631288,DIS,1996-04-29,20.3465633392334
631289,DIS,1996-04-30,20.387666702270508
631290,DIS,1996-05-01,19.89441680908203
631291,DIS,1996-05-02,19.729999542236328
631292,DIS,1996-05-03,19.401166915893555
631293,DIS,1996-05-06,19.77110481262207
631294,DIS,1996-05-07,19.52447891235352
631295,DIS,1996-05-08,19.401166915893555
631296,DIS,1996-05-09,19.154542922973636
631297,DIS,1996-05-10,19.483375549316406
631298,DIS,1996-05-13,19.976625442504883
631299,DIS,1996-05-14,20.017728805541992
631300,DIS,1996-05-15,19.85331344604492
631301,DIS,1996-05-16,19.976625442504883
631302,DIS,1996-05-17,20.141042709350582
631303,DIS,1996-05-20,20.3465633392334
631304,DIS,1996-05-21,20.51097869873047
631305,DIS,1996-05-22,20.634292602539062
631306,DIS,1996-05-23,20.387666702270508
631307,DIS,1996-05-24,20.552082061767575
631308,DIS,1996-05-28,20.428770065307617
631309,DIS,1996-05-29,19.89441680908203
631310,DIS,1996-05-30,20.141042709350582
631311,DIS,1996-05-31,19.976625442504883
631312,DIS,1996-06-03,19.85331344604492
631313,DIS,1996-06-04,19.77110481262207
631314,DIS,1996-06-05,19.89441680908203
631315,DIS,1996-06-06,20.552082061767575
631316,DIS,1996-06-07,20.798707962036133
631317,DIS,1996-06-10,20.51097869873047
631318,DIS,1996-06-11,20.51097869873047
631319,DIS,1996-06-12,20.51097869873047
631320,DIS,1996-06-13,20.305458068847656
631321,DIS,1996-06-14,20.223249435424805
631322,DIS,1996-06-17,20.387666702270508
631323,DIS,1996-06-18,20.0588321685791
631324,DIS,1996-06-19,20.099937438964844
631325,DIS,1996-06-20,20.305458068847656
631326,DIS,1996-06-21,20.71649932861328
631327,DIS,1996-06-24,20.46987533569336
631328,DIS,1996-06-25,20.798707962036133
631329,DIS,1996-06-26,20.51097869873047
631330,DIS,1996-06-27,20.757604598999023
631331,DIS,1996-06-28,20.67539596557617
631332,DIS,1996-07-01,20.46987533569336
631333,DIS,1996-07-02,20.141042709350582
631334,DIS,1996-07-03,20.0588321685791
631335,DIS,1996-07-05,19.52447891235352
631336,DIS,1996-07-08,19.401166915893555
631337,DIS,1996-07-09,18.90791702270508
631338,DIS,1996-07-10,19.11343765258789
631339,DIS,1996-07-11,18.45577049255371
631340,DIS,1996-07-12,18.702396392822266
631341,DIS,1996-07-15,18.04472923278809
631342,DIS,1996-07-16,18.4146671295166
631343,DIS,1996-07-17,18.4146671295166
631344,DIS,1996-07-18,18.825708389282227
631345,DIS,1996-07-19,18.86681365966797
631346,DIS,1996-07-22,18.4146671295166
631347,DIS,1996-07-23,18.2502498626709
631348,DIS,1996-07-24,17.880313873291016
631349,DIS,1996-07-25,17.880313873291016
631350,DIS,1996-07-26,17.79810333251953
631351,DIS,1996-07-29,17.55147933959961
631352,DIS,1996-07-30,18.168041229248047
631353,DIS,1996-07-31,18.291353225708008
631354,DIS,1996-08-01,18.86681365966797
631355,DIS,1996-08-02,19.07233238220215
631356,DIS,1996-08-05,19.195646286010746
631357,DIS,1996-08-06,19.401166915893555
631358,DIS,1996-08-07,19.195646286010746
631359,DIS,1996-08-08,18.90791702270508
631360,DIS,1996-08-09,18.784603118896484
631361,DIS,1996-08-12,19.23674964904785
631362,DIS,1996-08-13,19.07233238220215
631363,DIS,1996-08-14,19.11343765258789
631364,DIS,1996-08-15,19.03122901916504
631365,DIS,1996-08-16,19.11343765258789
631366,DIS,1996-08-19,19.07233238220215
631367,DIS,1996-08-20,18.825708389282227
631368,DIS,1996-08-21,19.03122901916504
631369,DIS,1996-08-22,19.11343765258789
631370,DIS,1996-08-23,19.195646286010746
631371,DIS,1996-08-26,19.52447891235352
631372,DIS,1996-08-27,19.401166915893555
631373,DIS,1996-08-28,19.154542922973636
631374,DIS,1996-08-29,18.99012565612793
631375,DIS,1996-08-30,18.74349975585937
631376,DIS,1996-09-03,18.74349975585937
631377,DIS,1996-09-04,18.661291122436523
631378,DIS,1996-09-05,18.291353225708008
631379,DIS,1996-09-06,18.74349975585937
631380,DIS,1996-09-09,19.154542922973636
631381,DIS,1996-09-10,19.03122901916504
631382,DIS,1996-09-11,19.277854919433597
631383,DIS,1996-09-12,19.89441680908203
631384,DIS,1996-09-13,19.976625442504883
631385,DIS,1996-09-16,19.81220817565918
631386,DIS,1996-09-17,20.099937438964844
631387,DIS,1996-09-18,20.141042709350582
631388,DIS,1996-09-19,20.880916595458984
631389,DIS,1996-09-20,20.757604598999023
631390,DIS,1996-09-23,20.922021865844727
631391,DIS,1996-09-24,20.634292602539062
631392,DIS,1996-09-25,20.59318733215332
631393,DIS,1996-09-26,20.387666702270508
631394,DIS,1996-09-27,20.71649932861328
631395,DIS,1996-09-30,20.798707962036133
631396,DIS,1996-10-01,20.552082061767575
631397,DIS,1996-10-02,20.67539596557617
631398,DIS,1996-10-03,20.757604598999023
631399,DIS,1996-10-04,21.0864372253418
631400,DIS,1996-10-07,21.0864372253418
631401,DIS,1996-10-08,20.922021865844727
631402,DIS,1996-10-09,20.880916595458984
631403,DIS,1996-10-10,20.922021865844727
631404,DIS,1996-10-11,21.045333862304688
631405,DIS,1996-10-14,21.0864372253418
631406,DIS,1996-10-15,21.16864585876465
631407,DIS,1996-10-16,21.538583755493164
631408,DIS,1996-10-17,21.33306312561035
631409,DIS,1996-10-18,21.37416648864746
631410,DIS,1996-10-21,21.579687118530277
631411,DIS,1996-10-22,21.90852165222168
631412,DIS,1996-10-23,21.744104385375977
631413,DIS,1996-10-24,21.497478485107425
631414,DIS,1996-10-25,21.78520774841309
631415,DIS,1996-10-28,21.826313018798828
631416,DIS,1996-10-29,21.620792388916016
631417,DIS,1996-10-30,21.579687118530277
631418,DIS,1996-10-31,21.661895751953125
631419,DIS,1996-11-01,21.538583755493164
631420,DIS,1996-11-04,21.9907283782959
631421,DIS,1996-11-05,22.237354278564453
631422,DIS,1996-11-06,22.27845764160156
631423,DIS,1996-11-07,22.68950080871582
631424,DIS,1996-11-08,22.52508354187012
631425,DIS,1996-11-11,23.141645431518555
631426,DIS,1996-11-12,23.306062698364254
631427,DIS,1996-11-13,23.223854064941406
631428,DIS,1996-11-14,23.223854064941406
631429,DIS,1996-11-15,23.758207321166992
631430,DIS,1996-11-18,23.470478057861328
631431,DIS,1996-11-19,23.347166061401367
631432,DIS,1996-11-20,23.59379196166992
631433,DIS,1996-11-21,23.758207321166992
631434,DIS,1996-11-22,23.717103958129883
631435,DIS,1996-11-25,24.16925048828125
631436,DIS,1996-11-26,24.9913330078125
631437,DIS,1996-11-27,24.29256248474121
631438,DIS,1996-11-29,24.29256248474121
631439,DIS,1996-12-02,24.29256248474121
631440,DIS,1996-12-03,23.63489532470703
631441,DIS,1996-12-04,23.676000595092773
631442,DIS,1996-12-05,23.63489532470703
631443,DIS,1996-12-06,23.51158332824707
631444,DIS,1996-12-09,24.04593849182129
631445,DIS,1996-12-10,24.0870418548584
631446,DIS,1996-12-11,23.717103958129883
631447,DIS,1996-12-12,23.100542068481445
631448,DIS,1996-12-13,23.100542068481445
631449,DIS,1996-12-16,22.81281280517578
631450,DIS,1996-12-17,23.306062698364254
631451,DIS,1996-12-18,23.51158332824707
631452,DIS,1996-12-19,23.79931259155273
631453,DIS,1996-12-20,23.79931259155273
631454,DIS,1996-12-23,23.717103958129883
631455,DIS,1996-12-24,23.51158332824707
631456,DIS,1996-12-26,23.470478057861328
631457,DIS,1996-12-27,23.42937469482422
631458,DIS,1996-12-30,23.018333435058597
631459,DIS,1996-12-31,22.936124801635746
631460,DIS,1997-01-02,22.1551456451416
631461,DIS,1997-01-03,22.77170753479004
631462,DIS,1997-01-06,22.68950080871582
631463,DIS,1997-01-07,22.64839553833008
631464,DIS,1997-01-08,22.319562911987305
631465,DIS,1997-01-09,22.196250915527344
631466,DIS,1997-01-10,22.319562911987305
631467,DIS,1997-01-13,22.36066627502441
631468,DIS,1997-01-14,22.77170753479004
631469,DIS,1997-01-15,22.73060417175293
631470,DIS,1997-01-16,22.64839553833008
631471,DIS,1997-01-17,23.018333435058597
631472,DIS,1997-01-20,23.182750701904297
631473,DIS,1997-01-21,22.936124801635746
631474,DIS,1997-01-22,23.26495742797852
631475,DIS,1997-01-23,23.141645431518555
631476,DIS,1997-01-24,23.42937469482422
631477,DIS,1997-01-27,23.55268859863281
631478,DIS,1997-01-28,23.881521224975582
631479,DIS,1997-01-29,24.25145721435547
631480,DIS,1997-01-30,23.79931259155273
631481,DIS,1997-01-31,23.96372985839844
631482,DIS,1997-02-03,23.96372985839844
631483,DIS,1997-02-04,23.881521224975582
631484,DIS,1997-02-05,23.92262458801269
631485,DIS,1997-02-06,24.333667755126957
631486,DIS,1997-02-07,24.662500381469727
631487,DIS,1997-02-10,24.86802101135254
631488,DIS,1997-02-11,24.662500381469727
631489,DIS,1997-02-12,25.196853637695312
631490,DIS,1997-02-13,25.443479537963867
631491,DIS,1997-02-14,25.69010353088379
631492,DIS,1997-02-18,25.484582901000977
631493,DIS,1997-02-19,25.03243827819824
631494,DIS,1997-02-20,24.580291748046875
631495,DIS,1997-02-21,24.785812377929688
631496,DIS,1997-02-24,24.86802101135254
631497,DIS,1997-02-25,25.03243827819824
631498,DIS,1997-02-26,24.82691764831543
631499,DIS,1997-02-27,24.95022964477539
631500,DIS,1997-02-28,24.41587448120117
631501,DIS,1997-03-03,24.128145217895508
631502,DIS,1997-03-04,23.92262458801269
631503,DIS,1997-03-05,24.16925048828125
631504,DIS,1997-03-06,24.70360374450684
631505,DIS,1997-03-07,24.9913330078125
631506,DIS,1997-03-10,25.23795890808105
631507,DIS,1997-03-11,25.361270904541016
631508,DIS,1997-03-12,24.785812377929688
631509,DIS,1997-03-13,24.0870418548584
631510,DIS,1997-03-14,24.580291748046875
631511,DIS,1997-03-17,24.9913330078125
631512,DIS,1997-03-18,24.82691764831543
631513,DIS,1997-03-19,24.662500381469727
631514,DIS,1997-03-20,24.498083114624023
631515,DIS,1997-03-21,24.333667755126957
631516,DIS,1997-03-24,24.662500381469727
631517,DIS,1997-03-25,24.580291748046875
631518,DIS,1997-03-26,24.744707107543945
631519,DIS,1997-03-27,24.662500381469727
631520,DIS,1997-03-31,23.96372985839844
631521,DIS,1997-04-01,23.79931259155273
631522,DIS,1997-04-02,23.79931259155273
631523,DIS,1997-04-03,23.881521224975582
631524,DIS,1997-04-04,24.25145721435547
631525,DIS,1997-04-07,24.25145721435547
631526,DIS,1997-04-08,24.29256248474121
631527,DIS,1997-04-09,24.25145721435547
631528,DIS,1997-04-10,24.333667755126957
631529,DIS,1997-04-11,23.79931259155273
631530,DIS,1997-04-14,23.38827133178711
631531,DIS,1997-04-15,24.29256248474121
631532,DIS,1997-04-16,24.86802101135254
631533,DIS,1997-04-17,24.90912437438965
631534,DIS,1997-04-18,25.23795890808105
631535,DIS,1997-04-21,25.279062271118164
631536,DIS,1997-04-22,25.73120880126953
631537,DIS,1997-04-23,26.018938064575195
631538,DIS,1997-04-24,25.73120880126953
631539,DIS,1997-04-25,25.443479537963867
631540,DIS,1997-04-28,25.52568817138672
631541,DIS,1997-04-29,26.55329132080078
631542,DIS,1997-04-30,26.882125854492188
631543,DIS,1997-05-01,26.635499954223636
631544,DIS,1997-05-02,26.42997932434082
631545,DIS,1997-05-05,27.00543785095215
631546,DIS,1997-05-06,27.046541213989254
631547,DIS,1997-05-07,26.47108268737793
631548,DIS,1997-05-08,26.717708587646484
631549,DIS,1997-05-09,27.046541213989254
631550,DIS,1997-05-12,27.78641700744629
631551,DIS,1997-05-13,27.498687744140625
631552,DIS,1997-05-14,27.498687744140625
631553,DIS,1997-05-15,27.252063751220703
631554,DIS,1997-05-16,26.594396591186523
631555,DIS,1997-05-19,27.375375747680664
631556,DIS,1997-05-20,27.457582473754883
631557,DIS,1997-05-21,27.00543785095215
631558,DIS,1997-05-22,27.00543785095215
631559,DIS,1997-05-23,27.375375747680664
631560,DIS,1997-05-27,27.53979110717773
631561,DIS,1997-05-28,27.58089637756348
631562,DIS,1997-05-29,27.252063751220703
631563,DIS,1997-05-30,26.923229217529297
631564,DIS,1997-06-02,26.594396591186523
631565,DIS,1997-06-03,26.512187957763672
631566,DIS,1997-06-04,26.26556205749512
631567,DIS,1997-06-05,26.55329132080078
631568,DIS,1997-06-06,26.758813858032227
631569,DIS,1997-06-09,26.635499954223636
631570,DIS,1997-06-10,26.923229217529297
631571,DIS,1997-06-11,26.758813858032227
631572,DIS,1997-06-12,26.841020584106445
631573,DIS,1997-06-13,27.457582473754883
631574,DIS,1997-06-16,27.58089637756348
631575,DIS,1997-06-17,27.621999740600582
631576,DIS,1997-06-18,27.12874984741211
631577,DIS,1997-06-19,27.416479110717773
631578,DIS,1997-06-20,27.046541213989254
631579,DIS,1997-06-23,26.512187957763672
631580,DIS,1997-06-24,27.12874984741211
631581,DIS,1997-06-25,26.964332580566406
631582,DIS,1997-06-26,26.82046890258789
631583,DIS,1997-06-27,26.286115646362305
631584,DIS,1997-06-30,26.38887405395508
631585,DIS,1997-07-01,25.833969116210938
631586,DIS,1997-07-02,25.279062271118164
631587,DIS,1997-07-03,25.402374267578125
631588,DIS,1997-07-07,24.9913330078125
631589,DIS,1997-07-08,25.669551849365234
631590,DIS,1997-07-09,25.34071922302246
631591,DIS,1997-07-10,25.279062271118164
631592,DIS,1997-07-11,25.13519859313965
631593,DIS,1997-07-14,25.443479537963867
631594,DIS,1997-07-15,25.628448486328125
631595,DIS,1997-07-16,25.936729431152344
631596,DIS,1997-07-17,25.566791534423828
631597,DIS,1997-07-18,24.95022964477539
631598,DIS,1997-07-21,24.72415542602539
631599,DIS,1997-07-22,25.52568817138672
631600,DIS,1997-07-23,25.628448486328125
631601,DIS,1997-07-24,26.08059310913086
631602,DIS,1997-07-25,25.977832794189453
631603,DIS,1997-07-28,26.183353424072266
631604,DIS,1997-07-29,26.34777069091797
631605,DIS,1997-07-30,26.61494827270508
631606,DIS,1997-07-31,26.57384490966797
631607,DIS,1997-08-01,26.491634368896484
631608,DIS,1997-08-04,26.61494827270508
631609,DIS,1997-08-05,26.286115646362305
631610,DIS,1997-08-06,26.57384490966797
631611,DIS,1997-08-07,26.018938064575195
631612,DIS,1997-08-08,26.03948974609375
631613,DIS,1997-08-11,26.183353424072266
631614,DIS,1997-08-12,25.77231216430664
631615,DIS,1997-08-13,25.977832794189453
631616,DIS,1997-08-14,25.936729431152344
631617,DIS,1997-08-15,25.196853637695312
631618,DIS,1997-08-18,25.85452079772949
631619,DIS,1997-08-19,26.20390510559082
631620,DIS,1997-08-20,26.42997932434082
631621,DIS,1997-08-21,25.936729431152344
631622,DIS,1997-08-22,25.69010353088379
631623,DIS,1997-08-25,25.75176048278809
631624,DIS,1997-08-26,25.484582901000977
631625,DIS,1997-08-27,25.813417434692383
631626,DIS,1997-08-28,25.566791534423828
631627,DIS,1997-08-29,25.25851058959961
631628,DIS,1997-09-02,25.977832794189453
631629,DIS,1997-09-03,26.16280174255371
631630,DIS,1997-09-04,25.546239852905277
631631,DIS,1997-09-05,25.710655212402344
631632,DIS,1997-09-08,25.60789680480957
631633,DIS,1997-09-09,25.813417434692383
631634,DIS,1997-09-10,25.566791534423828
631635,DIS,1997-09-11,24.90912437438965
631636,DIS,1997-09-12,25.361270904541016
631637,DIS,1997-09-15,25.38182258605957
631638,DIS,1997-09-16,25.998384475708008
631639,DIS,1997-09-17,25.936729431152344
631640,DIS,1997-09-18,26.08059310913086
631641,DIS,1997-09-19,26.286115646362305
631642,DIS,1997-09-22,26.16280174255371
631643,DIS,1997-09-23,25.977832794189453
631644,DIS,1997-09-24,25.875072479248047
631645,DIS,1997-09-25,26.183353424072266
631646,DIS,1997-09-26,26.14225006103516
631647,DIS,1997-09-29,26.30666732788086
631648,DIS,1997-09-30,26.512187957763672
631649,DIS,1997-10-01,26.964332580566406
631650,DIS,1997-10-02,27.56034469604492
631651,DIS,1997-10-03,27.74531364440918
631652,DIS,1997-10-06,27.29316711425781
631653,DIS,1997-10-07,28.012489318847656
631654,DIS,1997-10-08,27.621999740600582
631655,DIS,1997-10-09,27.683656692504883
631656,DIS,1997-10-10,27.51923942565918
631657,DIS,1997-10-13,27.8275203704834
631658,DIS,1997-10-14,28.42353057861328
631659,DIS,1997-10-15,28.56739616394043
631660,DIS,1997-10-16,27.930280685424805
631661,DIS,1997-10-17,27.16985321044922
631662,DIS,1997-10-20,27.47813415527344
631663,DIS,1997-10-21,27.51923942565918
631664,DIS,1997-10-22,27.313718795776367
631665,DIS,1997-10-23,27.067094802856445
631666,DIS,1997-10-24,27.087646484375
631667,DIS,1997-10-27,25.566791534423828
631668,DIS,1997-10-28,27.067094802856445
631669,DIS,1997-10-29,27.272615432739254
631670,DIS,1997-10-30,26.512187957763672
631671,DIS,1997-10-31,27.087646484375
631672,DIS,1997-11-03,28.115249633789062
631673,DIS,1997-11-04,28.361875534057617
631674,DIS,1997-11-05,27.9919376373291
631675,DIS,1997-11-06,28.402978897094727
631676,DIS,1997-11-07,28.38242721557617
631677,DIS,1997-11-10,28.094697952270508
631678,DIS,1997-11-11,28.27966690063477
631679,DIS,1997-11-12,27.313718795776367
631680,DIS,1997-11-13,27.848072052001957
631681,DIS,1997-11-14,28.505739212036133
631682,DIS,1997-11-17,29.26616668701172
631683,DIS,1997-11-18,29.34837532043457
631684,DIS,1997-11-19,30.04714584350586
631685,DIS,1997-11-20,29.82107353210449
631686,DIS,1997-11-21,31.156957626342773
631687,DIS,1997-11-24,30.78702163696289
631688,DIS,1997-11-25,30.78702163696289
631689,DIS,1997-11-26,31.074750900268555
631690,DIS,1997-11-28,31.21861457824707
631691,DIS,1997-12-01,32.102352142333984
631692,DIS,1997-12-02,31.75296974182129
631693,DIS,1997-12-03,31.30082321166992
631694,DIS,1997-12-04,30.766468048095703
631695,DIS,1997-12-05,30.91033363342285
631696,DIS,1997-12-08,31.03364562988281
631697,DIS,1997-12-09,31.013093948364254
631698,DIS,1997-12-10,30.848676681518555
631699,DIS,1997-12-11,30.51984405517578
631700,DIS,1997-12-12,30.78702163696289
631701,DIS,1997-12-15,31.937938690185547
631702,DIS,1997-12-16,31.56800079345703
631703,DIS,1997-12-17,31.835176467895508
631704,DIS,1997-12-18,31.99959373474121
631705,DIS,1997-12-19,31.50634384155273
631706,DIS,1997-12-22,32.020145416259766
631707,DIS,1997-12-23,32.061248779296875
631708,DIS,1997-12-24,31.239166259765625
631709,DIS,1997-12-26,31.25971984863281
631710,DIS,1997-12-29,31.896833419799805
631711,DIS,1997-12-30,32.554500579833984
631712,DIS,1997-12-31,32.554500579833984
631713,DIS,1998-01-02,32.7600212097168
631714,DIS,1998-01-05,32.49284362792969
631715,DIS,1998-01-06,32.369529724121094
631716,DIS,1998-01-07,32.39008331298828
631717,DIS,1998-01-08,32.12290573120117
631718,DIS,1998-01-09,31.56800079345703
631719,DIS,1998-01-12,31.054197311401367
631720,DIS,1998-01-13,31.239166259765625
631721,DIS,1998-01-14,31.7324161529541
631722,DIS,1998-01-15,31.465240478515625
631723,DIS,1998-01-16,31.60910415649414
631724,DIS,1998-01-20,32.67781448364258
631725,DIS,1998-01-21,32.513397216796875
631726,DIS,1998-01-22,31.7324161529541
631727,DIS,1998-01-23,32.43118667602539
631728,DIS,1998-01-26,32.020145416259766
631729,DIS,1998-01-27,33.78762435913086
631730,DIS,1998-01-28,34.52750015258789
631731,DIS,1998-01-29,34.93854141235352
631732,DIS,1998-01-30,35.14406204223633
631733,DIS,1998-02-02,35.78117752075195
631734,DIS,1998-02-03,35.513999938964844
631735,DIS,1998-02-04,35.61676025390625
631736,DIS,1998-02-05,35.61676025390625
631737,DIS,1998-02-06,35.698970794677734
631738,DIS,1998-02-09,35.41123962402344
631739,DIS,1998-02-10,35.67841720581055
631740,DIS,1998-02-11,36.4388427734375
631741,DIS,1998-02-12,36.212772369384766
631742,DIS,1998-02-13,36.64436340332031
631743,DIS,1998-02-17,37.15816879272461
631744,DIS,1998-02-18,37.77473068237305
631745,DIS,1998-02-19,37.54865646362305
631746,DIS,1998-02-20,37.610313415527344
631747,DIS,1998-02-23,37.50755310058594
631748,DIS,1998-02-24,36.808780670166016
631749,DIS,1998-02-25,36.582706451416016
631750,DIS,1998-02-26,36.17166519165039
631751,DIS,1998-02-27,36.808780670166016
631752,DIS,1998-03-02,35.96614456176758
631753,DIS,1998-03-03,36.17166519165039
631754,DIS,1998-03-04,35.14406204223633
631755,DIS,1998-03-05,34.58915710449219
631756,DIS,1998-03-06,34.7330207824707
631757,DIS,1998-03-09,34.794677734375
631758,DIS,1998-03-10,34.81522750854492
631759,DIS,1998-03-11,34.465843200683594
631760,DIS,1998-03-12,34.83578109741211
631761,DIS,1998-03-13,34.8563346862793
631762,DIS,1998-03-16,36.04835510253906
631763,DIS,1998-03-17,35.41123962402344
631764,DIS,1998-03-18,35.287925720214844
631765,DIS,1998-03-19,34.9590950012207
631766,DIS,1998-03-20,35.18516540527344
631767,DIS,1998-03-23,33.869834899902344
631768,DIS,1998-03-24,35.16461563110352
631769,DIS,1998-03-25,35.14406204223633
631770,DIS,1998-03-26,35.41123962402344
631771,DIS,1998-03-27,35.26737594604492
631772,DIS,1998-03-30,34.71246719360352
631773,DIS,1998-03-31,35.10295867919922
631774,DIS,1998-04-01,34.8563346862793
631775,DIS,1998-04-02,35.801727294921875
631776,DIS,1998-04-03,36.47994613647461
631777,DIS,1998-04-06,35.63731384277344
631778,DIS,1998-04-07,35.472896575927734
631779,DIS,1998-04-08,35.18516540527344
631780,DIS,1998-04-09,35.86338424682617
631781,DIS,1998-04-13,36.25387573242188
631782,DIS,1998-04-14,37.21982192993164
631783,DIS,1998-04-15,37.34313583374024
631784,DIS,1998-04-16,36.8293342590332
631785,DIS,1998-04-17,37.28147888183594
631786,DIS,1998-04-20,37.93914413452149
631787,DIS,1998-04-21,38.39129257202149
631788,DIS,1998-04-22,40.11766815185547
631789,DIS,1998-04-23,40.67257308959961
631790,DIS,1998-04-24,40.15877151489258
631791,DIS,1998-04-27,39.76828002929688
631792,DIS,1998-04-28,40.61091613769531
631793,DIS,1998-04-29,40.73423004150391
631794,DIS,1998-04-30,40.96030044555664
631795,DIS,1998-05-01,41.33023834228516
631796,DIS,1998-05-04,41.80293655395508
631797,DIS,1998-05-05,41.65907287597656
631798,DIS,1998-05-06,40.83699035644531
631799,DIS,1998-05-07,39.19282150268555
631800,DIS,1998-05-08,39.29558181762695
631801,DIS,1998-05-11,39.74773025512695
631802,DIS,1998-05-12,39.06951141357422
631803,DIS,1998-05-13,38.96675109863281
631804,DIS,1998-05-14,38.16521835327149
631805,DIS,1998-05-15,36.37718963623047
631806,DIS,1998-05-18,36.06890487670898
631807,DIS,1998-05-19,36.47994613647461
631808,DIS,1998-05-20,37.69252014160156
631809,DIS,1998-05-21,38.124114990234375
631810,DIS,1998-05-22,38.24742889404297
631811,DIS,1998-05-26,36.74712371826172
631812,DIS,1998-05-27,37.58975982666016
631813,DIS,1998-05-28,37.28147888183594
631814,DIS,1998-05-29,37.24037551879883
631815,DIS,1998-06-01,36.4388427734375
631816,DIS,1998-06-02,36.212772369384766
631817,DIS,1998-06-03,36.027801513671875
631818,DIS,1998-06-04,36.027801513671875
631819,DIS,1998-06-05,37.71307373046875
631820,DIS,1998-06-08,38.10356140136719
631821,DIS,1998-06-09,38.30908203125
631822,DIS,1998-06-10,38.90509414672852
631823,DIS,1998-06-11,38.206321716308594
631824,DIS,1998-06-12,37.83638381958008
631825,DIS,1998-06-15,36.8909912109375
631826,DIS,1998-06-16,37.11706161499024
631827,DIS,1998-06-17,37.58975982666016
631828,DIS,1998-06-18,36.8293342590332
631829,DIS,1998-06-19,35.37013626098633
631830,DIS,1998-06-22,35.760623931884766
631831,DIS,1998-06-23,36.08945846557617
631832,DIS,1998-06-24,37.05540466308594
631833,DIS,1998-06-25,36.993751525878906
631834,DIS,1998-06-26,36.336082458496094
631835,DIS,1998-06-29,37.21982192993164
631836,DIS,1998-06-30,34.54805374145508
631837,DIS,1998-07-01,34.93854141235352
631838,DIS,1998-07-02,35.00019836425781
631839,DIS,1998-07-06,34.794677734375
631840,DIS,1998-07-07,35.04130172729492
631841,DIS,1998-07-08,35.61676025390625
631842,DIS,1998-07-09,36.5004997253418
631843,DIS,1998-07-10,37.610313415527344
631844,DIS,1998-07-13,38.84343719482422
631845,DIS,1998-07-14,39.33668899536133
631846,DIS,1998-07-15,38.84343719482422
631847,DIS,1998-07-16,38.78178024291992
631848,DIS,1998-07-17,38.84343719482422
631849,DIS,1998-07-20,38.04190444946289
631850,DIS,1998-07-21,37.24037551879883
631851,DIS,1998-07-22,36.68547058105469
631852,DIS,1998-07-23,35.760623931884766
631853,DIS,1998-07-24,36.31553268432617
631854,DIS,1998-07-27,36.13056182861328
631855,DIS,1998-07-28,34.897438049316406
631856,DIS,1998-07-29,34.897438049316406
631857,DIS,1998-07-30,34.83578109741211
631858,DIS,1998-07-31,33.97259521484375
631859,DIS,1998-08-03,34.21921920776367
631860,DIS,1998-08-04,32.369529724121094
631861,DIS,1998-08-05,33.109405517578125
631862,DIS,1998-08-06,32.8627815246582
631863,DIS,1998-08-07,32.9244384765625
631864,DIS,1998-08-10,32.43118667602539
631865,DIS,1998-08-11,31.691312789916992
631866,DIS,1998-08-12,31.99959373474121
631867,DIS,1998-08-13,31.383031845092773
631868,DIS,1998-08-14,31.32137489318848
631869,DIS,1998-08-17,31.75296974182129
631870,DIS,1998-08-18,33.04774856567383
631871,DIS,1998-08-19,32.67781448364258
631872,DIS,1998-08-20,33.17106246948242
631873,DIS,1998-08-21,32.801124572753906
631874,DIS,1998-08-24,32.9244384765625
631875,DIS,1998-08-25,33.602657318115234
631876,DIS,1998-08-26,32.554500579833984
631877,DIS,1998-08-27,31.32137489318848
631878,DIS,1998-08-28,30.21156311035156
631879,DIS,1998-08-31,27.067094802856445
631880,DIS,1998-09-01,29.964937210083008
631881,DIS,1998-09-02,29.47168731689453
631882,DIS,1998-09-03,27.930280685424805
631883,DIS,1998-09-04,27.86862564086914
631884,DIS,1998-09-08,28.731813430786133
631885,DIS,1998-09-09,27.437030792236328
631886,DIS,1998-09-10,26.69715690612793
631887,DIS,1998-09-11,25.464031219482425
631888,DIS,1998-09-14,24.107593536376957
631889,DIS,1998-09-15,25.155750274658203
631890,DIS,1998-09-16,25.402374267578125
631891,DIS,1998-09-17,25.34071922302246
631892,DIS,1998-09-18,25.217405319213867
631893,DIS,1998-09-21,24.785812377929688
631894,DIS,1998-09-22,24.847469329833984
631895,DIS,1998-09-23,26.45053100585937
631896,DIS,1998-09-24,25.52568817138672
631897,DIS,1998-09-25,25.279062271118164
631898,DIS,1998-09-28,25.8956241607666
631899,DIS,1998-09-29,25.64900016784668
631900,DIS,1998-09-30,25.03243827819824
631901,DIS,1998-10-01,24.60084342956543
631902,DIS,1998-10-02,24.90912437438965
631903,DIS,1998-10-05,24.72415542602539
631904,DIS,1998-10-06,25.03243827819824
631905,DIS,1998-10-07,24.60084342956543
631906,DIS,1998-10-08,23.182750701904297
631907,DIS,1998-10-09,23.367719650268555
631908,DIS,1998-10-12,24.29256248474121
631909,DIS,1998-10-13,25.155750274658203
631910,DIS,1998-10-14,24.04593849182129
631911,DIS,1998-10-15,25.52568817138672
631912,DIS,1998-10-16,25.155750274658203
631913,DIS,1998-10-19,25.710655212402344
631914,DIS,1998-10-20,26.69715690612793
631915,DIS,1998-10-21,27.190406799316406
631916,DIS,1998-10-22,27.621999740600582
631917,DIS,1998-10-23,27.375375747680664
631918,DIS,1998-10-26,27.56034469604492
631919,DIS,1998-10-27,26.45053100585937
631920,DIS,1998-10-28,26.08059310913086
631921,DIS,1998-10-29,26.26556205749512
631922,DIS,1998-10-30,26.57384490966797
631923,DIS,1998-11-02,28.42353057861328
631924,DIS,1998-11-03,29.163406372070312
631925,DIS,1998-11-04,28.238563537597656
631926,DIS,1998-11-05,29.77996826171875
631927,DIS,1998-11-06,29.841625213623047
631928,DIS,1998-11-09,29.163406372070312
631929,DIS,1998-11-10,28.485187530517575
631930,DIS,1998-11-11,28.485187530517575
631931,DIS,1998-11-12,28.17690658569336
631932,DIS,1998-11-13,28.731813430786133
631933,DIS,1998-11-16,28.67015647888184
631934,DIS,1998-11-17,28.67015647888184
631935,DIS,1998-11-18,28.60849952697754
631936,DIS,1998-11-19,27.930280685424805
631937,DIS,1998-11-20,28.115249633789062
631938,DIS,1998-11-23,29.101749420166016
631939,DIS,1998-11-24,29.410030364990234
631940,DIS,1998-11-25,30.51984405517578
631941,DIS,1998-11-27,31.44468879699707
631942,DIS,1998-11-30,31.75296974182129
631943,DIS,1998-12-01,31.074750900268555
631944,DIS,1998-12-02,30.766468048095703
631945,DIS,1998-12-03,30.458187103271484
631946,DIS,1998-12-04,30.951438903808597
631947,DIS,1998-12-07,30.70481300354004
631948,DIS,1998-12-08,31.56800079345703
631949,DIS,1998-12-09,33.109405517578125
631950,DIS,1998-12-10,31.99959373474121
631951,DIS,1998-12-11,31.56800079345703
631952,DIS,1998-12-14,30.21156311035156
631953,DIS,1998-12-15,30.334875106811523
631954,DIS,1998-12-16,30.334875106811523
631955,DIS,1998-12-17,30.458187103271484
631956,DIS,1998-12-18,30.396530151367188
631957,DIS,1998-12-21,30.581499099731445
631958,DIS,1998-12-22,29.533344268798828
631959,DIS,1998-12-23,30.51984405517578
631960,DIS,1998-12-24,30.149906158447266
631961,DIS,1998-12-28,30.026594161987305
631962,DIS,1998-12-29,30.026594161987305
631963,DIS,1998-12-30,29.47168731689453
631964,DIS,1998-12-31,29.59499931335449
631965,DIS,1999-01-04,29.163406372070312
631966,DIS,1999-01-05,30.149906158447266
631967,DIS,1999-01-06,30.51984405517578
631968,DIS,1999-01-07,31.32137489318848
631969,DIS,1999-01-08,32.12290573120117
631970,DIS,1999-01-11,34.77412414550781
631971,DIS,1999-01-12,37.48699951171875
631972,DIS,1999-01-13,35.63731384277344
631973,DIS,1999-01-14,35.57565689086914
631974,DIS,1999-01-15,35.513999938964844
631975,DIS,1999-01-19,36.00725173950195
631976,DIS,1999-01-20,35.513999938964844
631977,DIS,1999-01-21,34.09590530395508
631978,DIS,1999-01-22,33.66431427001953
631979,DIS,1999-01-25,34.465843200683594
631980,DIS,1999-01-26,34.09590530395508
631981,DIS,1999-01-27,32.49284362792969
631982,DIS,1999-01-28,33.04774856567383
631983,DIS,1999-01-29,32.554500579833984
631984,DIS,1999-02-01,33.23271942138672
631985,DIS,1999-02-02,32.9244384765625
631986,DIS,1999-02-03,33.17106246948242
631987,DIS,1999-02-04,32.67781448364258
631988,DIS,1999-02-05,33.78762435913086
631989,DIS,1999-02-08,33.54100036621094
631990,DIS,1999-02-09,33.04774856567383
631991,DIS,1999-02-10,33.602657318115234
631992,DIS,1999-02-11,34.71246719360352
631993,DIS,1999-02-12,34.9590950012207
631994,DIS,1999-02-16,34.58915710449219
631995,DIS,1999-02-17,34.4041862487793
631996,DIS,1999-02-18,34.03424835205078
631997,DIS,1999-02-19,33.66431427001953
631998,DIS,1999-02-22,34.4041862487793
631999,DIS,1999-02-23,34.4041862487793
632000,DIS,1999-02-24,34.58915710449219
632001,DIS,1999-02-25,34.03424835205078
632002,DIS,1999-02-26,34.71246719360352
632003,DIS,1999-03-01,34.342529296875
632004,DIS,1999-03-02,33.72596740722656
632005,DIS,1999-03-03,34.03424835205078
632006,DIS,1999-03-04,34.71246719360352
632007,DIS,1999-03-05,35.32903289794922
632008,DIS,1999-03-08,35.945594787597656
632009,DIS,1999-03-09,34.21921920776367
632010,DIS,1999-03-10,34.03424835205078
632011,DIS,1999-03-11,34.21921920776367
632012,DIS,1999-03-12,35.57565689086914
632013,DIS,1999-03-15,35.39068984985352
632014,DIS,1999-03-16,34.58915710449219
632015,DIS,1999-03-17,34.03424835205078
632016,DIS,1999-03-18,34.9590950012207
632017,DIS,1999-03-19,34.58915710449219
632018,DIS,1999-03-22,33.91093826293945
632019,DIS,1999-03-23,32.73946762084961
632020,DIS,1999-03-24,32.73946762084961
632021,DIS,1999-03-25,32.9244384765625
632022,DIS,1999-03-26,32.49284362792969
632023,DIS,1999-03-29,32.61615753173828
632024,DIS,1999-03-30,32.369529724121094
632025,DIS,1999-03-31,30.70481300354004
632026,DIS,1999-04-01,31.074750900268555
632027,DIS,1999-04-05,31.074750900268555
632028,DIS,1999-04-06,30.21156311035156
632029,DIS,1999-04-07,32.43118667602539
632030,DIS,1999-04-08,33.602657318115234
632031,DIS,1999-04-09,34.03424835205078
632032,DIS,1999-04-12,34.9590950012207
632033,DIS,1999-04-13,34.28087615966797
632034,DIS,1999-04-14,34.52750015258789
632035,DIS,1999-04-15,33.602657318115234
632036,DIS,1999-04-16,32.9244384765625
632037,DIS,1999-04-19,31.99959373474121
632038,DIS,1999-04-20,32.61615753173828
632039,DIS,1999-04-21,32.9860954284668
632040,DIS,1999-04-22,32.9860954284668
632041,DIS,1999-04-23,34.03424835205078
632042,DIS,1999-04-26,34.52750015258789
632043,DIS,1999-04-27,32.061248779296875
632044,DIS,1999-04-28,32.061248779296875
632045,DIS,1999-04-29,29.964937210083008
632046,DIS,1999-04-30,31.32137489318848
632047,DIS,1999-05-03,30.828125
632048,DIS,1999-05-04,30.334875106811523
632049,DIS,1999-05-05,29.65665626525879
632050,DIS,1999-05-06,29.47168731689453
632051,DIS,1999-05-07,29.59499931335449
632052,DIS,1999-05-10,29.34837532043457
632053,DIS,1999-05-11,29.04009437561035
632054,DIS,1999-05-12,28.7934684753418
632055,DIS,1999-05-13,28.97843742370605
632056,DIS,1999-05-14,28.97843742370605
632057,DIS,1999-05-17,28.60849952697754
632058,DIS,1999-05-18,29.163406372070312
632059,DIS,1999-05-19,29.533344268798828
632060,DIS,1999-05-20,29.410030364990234
632061,DIS,1999-05-21,29.101749420166016
632062,DIS,1999-05-24,29.47168731689453
632063,DIS,1999-05-25,29.47168731689453
632064,DIS,1999-05-26,29.59499931335449
632065,DIS,1999-05-27,29.22506332397461
632066,DIS,1999-05-28,28.731813430786133
632067,DIS,1999-06-01,28.42353057861328
632068,DIS,1999-06-02,28.731813430786133
632069,DIS,1999-06-03,28.60849952697754
632070,DIS,1999-06-04,30.21156311035156
632071,DIS,1999-06-07,30.458187103271484
632072,DIS,1999-06-08,29.22506332397461
632073,DIS,1999-06-09,29.04009437561035
632074,DIS,1999-06-10,28.97843742370605
632075,DIS,1999-06-11,28.485187530517575
632076,DIS,1999-06-14,28.60849952697754
632077,DIS,1999-06-15,28.855125427246094
632078,DIS,1999-06-16,28.97843742370605
632079,DIS,1999-06-17,29.59499931335449
632080,DIS,1999-06-18,30.08824920654297
632081,DIS,1999-06-21,30.334875106811523
632082,DIS,1999-06-22,29.71831321716309
632083,DIS,1999-06-23,29.163406372070312
632084,DIS,1999-06-24,29.163406372070312
632085,DIS,1999-06-25,29.286718368530277
632086,DIS,1999-06-28,28.91678047180176
632087,DIS,1999-06-29,29.71831321716309
632088,DIS,1999-06-30,30.396530151367188
632089,DIS,1999-07-01,28.60849952697754
632090,DIS,1999-07-02,27.930280685424805
632091,DIS,1999-07-06,27.56034469604492
632092,DIS,1999-07-07,27.683656692504883
632093,DIS,1999-07-08,27.437030792236328
632094,DIS,1999-07-09,27.252063751220703
632095,DIS,1999-07-12,27.437030792236328
632096,DIS,1999-07-13,27.190406799316406
632097,DIS,1999-07-14,27.12874984741211
632098,DIS,1999-07-15,27.74531364440918
632099,DIS,1999-07-16,27.621999740600582
632100,DIS,1999-07-19,27.437030792236328
632101,DIS,1999-07-20,27.00543785095215
632102,DIS,1999-07-21,26.82046890258789
632103,DIS,1999-07-22,26.635499954223636
632104,DIS,1999-07-23,26.45053100585937
632105,DIS,1999-07-26,27.12874984741211
632106,DIS,1999-07-27,27.86862564086914
632107,DIS,1999-07-28,27.9919376373291
632108,DIS,1999-07-29,27.375375747680664
632109,DIS,1999-07-30,27.190406799316406
632110,DIS,1999-08-02,26.82046890258789
632111,DIS,1999-08-03,26.45053100585937
632112,DIS,1999-08-04,25.64900016784668
632113,DIS,1999-08-05,25.52568817138672
632114,DIS,1999-08-06,25.155750274658203
632115,DIS,1999-08-09,25.402374267578125
632116,DIS,1999-08-10,25.279062271118164
632117,DIS,1999-08-11,25.52568817138672
632118,DIS,1999-08-12,25.77231216430664
632119,DIS,1999-08-13,26.82046890258789
632120,DIS,1999-08-16,27.56034469604492
632121,DIS,1999-08-17,28.115249633789062
632122,DIS,1999-08-18,28.7934684753418
632123,DIS,1999-08-19,28.97843742370605
632124,DIS,1999-08-20,29.47168731689453
632125,DIS,1999-08-23,29.59499931335449
632126,DIS,1999-08-24,29.410030364990234
632127,DIS,1999-08-25,29.47168731689453
632128,DIS,1999-08-26,29.101749420166016
632129,DIS,1999-08-27,28.731813430786133
632130,DIS,1999-08-30,28.115249633789062
632131,DIS,1999-08-31,27.375375747680664
632132,DIS,1999-09-01,27.683656692504883
632133,DIS,1999-09-02,27.375375747680664
632134,DIS,1999-09-03,27.56034469604492
632135,DIS,1999-09-07,28.30021858215332
632136,DIS,1999-09-08,28.67015647888184
632137,DIS,1999-09-09,28.361875534057617
632138,DIS,1999-09-10,27.498687744140625
632139,DIS,1999-09-13,27.683656692504883
632140,DIS,1999-09-14,27.56034469604492
632141,DIS,1999-09-15,27.12874984741211
632142,DIS,1999-09-16,27.12874984741211
632143,DIS,1999-09-17,27.86862564086914
632144,DIS,1999-09-20,27.806968688964844
632145,DIS,1999-09-21,27.313718795776367
632146,DIS,1999-09-22,27.00543785095215
632147,DIS,1999-09-23,26.26556205749512
632148,DIS,1999-09-24,25.9572811126709
632149,DIS,1999-09-27,25.77231216430664
632150,DIS,1999-09-28,26.08059310913086
632151,DIS,1999-09-29,25.833969116210938
632152,DIS,1999-09-30,25.64900016784668
632153,DIS,1999-10-01,25.03243827819824
632154,DIS,1999-10-04,25.279062271118164
632155,DIS,1999-10-05,24.60084342956543
632156,DIS,1999-10-06,25.279062271118164
632157,DIS,1999-10-07,25.279062271118164
632158,DIS,1999-10-08,24.970781326293945
632159,DIS,1999-10-11,24.90912437438965
632160,DIS,1999-10-12,24.662500381469727
632161,DIS,1999-10-13,24.29256248474121
632162,DIS,1999-10-14,24.60084342956543
632163,DIS,1999-10-15,23.79931259155273
632164,DIS,1999-10-18,23.306062698364254
632165,DIS,1999-10-19,23.676000595092773
632166,DIS,1999-10-20,24.53918838500977
632167,DIS,1999-10-21,24.29256248474121
632168,DIS,1999-10-22,25.710655212402344
632169,DIS,1999-10-25,25.279062271118164
632170,DIS,1999-10-26,24.90912437438965
632171,DIS,1999-10-27,25.155750274658203
632172,DIS,1999-10-28,25.8956241607666
632173,DIS,1999-10-29,26.14225006103516
632174,DIS,1999-11-01,25.34071922302246
632175,DIS,1999-11-02,26.08059310913086
632176,DIS,1999-11-03,26.512187957763672
632177,DIS,1999-11-04,26.14225006103516
632178,DIS,1999-11-05,23.984281539916992
632179,DIS,1999-11-08,23.182750701904297
632180,DIS,1999-11-09,23.306062698364254
632181,DIS,1999-11-10,23.55268859863281
632182,DIS,1999-11-11,23.984281539916992
632183,DIS,1999-11-12,24.72415542602539
632184,DIS,1999-11-15,25.52568817138672
632185,DIS,1999-11-16,25.77231216430664
632186,DIS,1999-11-17,25.64900016784668
632187,DIS,1999-11-18,26.758813858032227
632188,DIS,1999-11-19,26.38887405395508
632189,DIS,1999-11-22,26.882125854492188
632190,DIS,1999-11-23,26.635499954223636
632191,DIS,1999-11-24,27.86862564086914
632192,DIS,1999-11-26,27.190406799316406
632193,DIS,1999-11-29,28.0535945892334
632194,DIS,1999-11-30,27.498687744140625
632195,DIS,1999-12-01,27.621999740600582
632196,DIS,1999-12-02,27.483272552490234
632197,DIS,1999-12-03,27.86862564086914
632198,DIS,1999-12-06,27.437030792236328
632199,DIS,1999-12-07,27.12874984741211
632200,DIS,1999-12-08,26.882125854492188
632201,DIS,1999-12-09,27.252063751220703
632202,DIS,1999-12-10,27.66824150085449
632203,DIS,1999-12-13,27.252063751220703
632204,DIS,1999-12-14,28.115249633789062
632205,DIS,1999-12-15,28.485187530517575
632206,DIS,1999-12-16,27.621999740600582
632207,DIS,1999-12-17,27.86862564086914
632208,DIS,1999-12-20,27.760726928710938
632209,DIS,1999-12-21,28.0535945892334
632210,DIS,1999-12-22,28.60849952697754
632211,DIS,1999-12-23,28.731813430786133
632212,DIS,1999-12-27,28.91678047180176
632213,DIS,1999-12-28,28.60849952697754
632214,DIS,1999-12-29,28.238563537597656
632215,DIS,1999-12-30,28.731813430786133
632216,DIS,1999-12-31,28.855125427246094
632217,DIS,2000-01-03,29.47168731689453
632218,DIS,2000-01-04,31.19806289672852
632219,DIS,2000-01-05,32.49284362792969
632220,DIS,2000-01-06,31.19806289672852
632221,DIS,2000-01-07,30.70481300354004
632222,DIS,2000-01-10,35.39068984985352
632223,DIS,2000-01-11,35.760623931884766
632224,DIS,2000-01-12,33.23271942138672
632225,DIS,2000-01-13,34.342529296875
632226,DIS,2000-01-14,33.109405517578125
632227,DIS,2000-01-18,34.03424835205078
632228,DIS,2000-01-19,34.28087615966797
632229,DIS,2000-01-20,33.17106246948242
632230,DIS,2000-01-21,32.30787658691406
632231,DIS,2000-01-24,32.8627815246582
632232,DIS,2000-01-25,36.993751525878906
632233,DIS,2000-01-26,36.13056182861328
632234,DIS,2000-01-27,36.62381362915039
632235,DIS,2000-01-28,36.25387573242188
632236,DIS,2000-01-31,35.82228088378906
632237,DIS,2000-02-01,35.513999938964844
632238,DIS,2000-02-02,36.74712371826172
632239,DIS,2000-02-03,37.36368942260742
632240,DIS,2000-02-04,37.610313415527344
632241,DIS,2000-02-07,37.48699951171875
632242,DIS,2000-02-08,37.05540466308594
632243,DIS,2000-02-09,37.17871856689453
632244,DIS,2000-02-10,36.4388427734375
632245,DIS,2000-02-11,37.36368942260742
632246,DIS,2000-02-14,36.5004997253418
632247,DIS,2000-02-15,36.37718963623047
632248,DIS,2000-02-16,36.4388427734375
632249,DIS,2000-02-17,36.00725173950195
632250,DIS,2000-02-18,35.020748138427734
632251,DIS,2000-02-22,32.9244384765625
632252,DIS,2000-02-23,33.66431427001953
632253,DIS,2000-02-24,32.73946762084961
632254,DIS,2000-02-25,30.581499099731445
632255,DIS,2000-02-28,32.30787658691406
632256,DIS,2000-02-29,33.54100036621094
632257,DIS,2000-03-01,34.21921920776367
632258,DIS,2000-03-02,34.03424835205078
632259,DIS,2000-03-03,36.00725173950195
632260,DIS,2000-03-06,35.513999938964844
632261,DIS,2000-03-07,35.513999938964844
632262,DIS,2000-03-08,34.465843200683594
632263,DIS,2000-03-09,35.760623931884766
632264,DIS,2000-03-10,34.650814056396484
632265,DIS,2000-03-13,34.465843200683594
632266,DIS,2000-03-14,33.66431427001953
632267,DIS,2000-03-15,34.342529296875
632268,DIS,2000-03-16,34.83578109741211
632269,DIS,2000-03-17,36.31553268432617
632270,DIS,2000-03-20,38.90509414672852
632271,DIS,2000-03-21,38.658470153808594
632272,DIS,2000-03-22,39.953250885009766
632273,DIS,2000-03-23,41.001407623291016
632274,DIS,2000-03-24,40.87809371948242
632275,DIS,2000-03-27,41.18637466430664
632276,DIS,2000-03-28,40.38484573364258
632277,DIS,2000-03-29,40.261531829833984
632278,DIS,2000-03-30,39.70662689208984
632279,DIS,2000-03-31,40.6931266784668
632280,DIS,2000-04-03,41.24803161621094
632281,DIS,2000-04-04,40.5698127746582
632282,DIS,2000-04-05,39.459999084472656
632283,DIS,2000-04-06,39.89159393310547
632284,DIS,2000-04-07,40.44649887084961
632285,DIS,2000-04-10,40.75477981567383
632286,DIS,2000-04-11,41.92625045776367
632287,DIS,2000-04-12,39.52165603637695
632288,DIS,2000-04-13,38.720123291015625
632289,DIS,2000-04-14,38.350189208984375
632290,DIS,2000-04-17,38.22687530517578
632291,DIS,2000-04-18,38.96675109863281
632292,DIS,2000-04-19,40.38484573364258
632293,DIS,2000-04-20,41.67962646484375
632294,DIS,2000-04-24,39.70662689208984
632295,DIS,2000-04-25,39.953250885009766
632296,DIS,2000-04-26,41.80293655395508
632297,DIS,2000-04-27,41.06306457519531
632298,DIS,2000-04-28,43.03606414794922
632299,DIS,2000-05-01,41.43299865722656
632300,DIS,2000-05-02,42.41949844360352
632301,DIS,2000-05-03,40.6931266784668
632302,DIS,2000-05-04,39.15171813964844
632303,DIS,2000-05-05,39.02840423583984
632304,DIS,2000-05-08,40.01490783691406
632305,DIS,2000-05-09,40.19987487792969
632306,DIS,2000-05-10,40.50815582275391
632307,DIS,2000-05-11,40.5698127746582
632308,DIS,2000-05-12,40.261531829833984
632309,DIS,2000-05-15,40.261531829833984
632310,DIS,2000-05-16,41.61796951293945
632311,DIS,2000-05-17,41.67962646484375
632312,DIS,2000-05-18,40.6314697265625
632313,DIS,2000-05-19,40.50815582275391
632314,DIS,2000-05-22,40.32318878173828
632315,DIS,2000-05-23,39.52165603637695
632316,DIS,2000-05-24,38.78178024291992
632317,DIS,2000-05-25,39.27503204345703
632318,DIS,2000-05-26,39.33668899536133
632319,DIS,2000-05-30,41.309688568115234
632320,DIS,2000-05-31,41.61796951293945
632321,DIS,2000-06-01,41.18637466430664
632322,DIS,2000-06-02,39.89159393310547
632323,DIS,2000-06-05,40.07656478881836
632324,DIS,2000-06-06,40.32318878173828
632325,DIS,2000-06-07,39.64496994018555
632326,DIS,2000-06-08,39.89159393310547
632327,DIS,2000-06-09,41.001407623291016
632328,DIS,2000-06-12,40.16904830932617
632329,DIS,2000-06-13,39.64496994018555
632330,DIS,2000-06-14,40.19987487792969
632331,DIS,2000-06-15,41.43299865722656
632332,DIS,2000-06-16,40.6314697265625
632333,DIS,2000-06-19,41.37134552001953
632334,DIS,2000-06-20,41.18637466430664
632335,DIS,2000-06-21,41.18637466430664
632336,DIS,2000-06-22,40.93975067138672
632337,DIS,2000-06-23,39.09006118774414
632338,DIS,2000-06-26,39.953250885009766
632339,DIS,2000-06-27,39.459999084472656
632340,DIS,2000-06-28,38.62763977050781
632341,DIS,2000-06-29,38.96675109863281
632342,DIS,2000-06-30,38.28853225708008
632343,DIS,2000-07-03,38.04190444946289
632344,DIS,2000-07-05,37.54865646362305
632345,DIS,2000-07-06,36.993751525878906
632346,DIS,2000-07-07,37.48699951171875
632347,DIS,2000-07-10,37.302032470703125
632348,DIS,2000-07-11,35.513999938964844
632349,DIS,2000-07-12,35.57565689086914
632350,DIS,2000-07-13,36.62381362915039
632351,DIS,2000-07-14,36.93209457397461
632352,DIS,2000-07-17,36.06890487670898
632353,DIS,2000-07-18,35.26737594604492
632354,DIS,2000-07-19,36.5004997253418
632355,DIS,2000-07-20,38.10356140136719
632356,DIS,2000-07-21,36.93209457397461
632357,DIS,2000-07-24,36.13056182861328
632358,DIS,2000-07-25,36.993751525878906
632359,DIS,2000-07-26,37.54865646362305
632360,DIS,2000-07-27,37.48699951171875
632361,DIS,2000-07-28,37.36368942260742
632362,DIS,2000-07-31,38.04190444946289
632363,DIS,2000-08-01,38.96675109863281
632364,DIS,2000-08-02,39.58331298828125
632365,DIS,2000-08-03,41.92625045776367
632366,DIS,2000-08-04,41.864593505859375
632367,DIS,2000-08-07,40.50815582275391
632368,DIS,2000-08-08,40.816436767578125
632369,DIS,2000-08-09,40.13821792602539
632370,DIS,2000-08-10,39.953250885009766
632371,DIS,2000-08-11,40.07656478881836
632372,DIS,2000-08-14,40.38484573364258
632373,DIS,2000-08-15,39.953250885009766
632374,DIS,2000-08-16,39.33668899536133
632375,DIS,2000-08-17,39.64496994018555
632376,DIS,2000-08-18,38.5968132019043
632377,DIS,2000-08-21,37.91859436035156
632378,DIS,2000-08-22,37.42534255981445
632379,DIS,2000-08-23,36.93209457397461
632380,DIS,2000-08-24,37.36368942260742
632381,DIS,2000-08-25,37.610313415527344
632382,DIS,2000-08-28,37.54865646362305
632383,DIS,2000-08-29,37.91859436035156
632384,DIS,2000-08-30,37.85693740844727
632385,DIS,2000-08-31,38.4272575378418
632386,DIS,2000-09-01,38.4734992980957
632387,DIS,2000-09-05,38.10356140136719
632388,DIS,2000-09-06,39.459999084472656
632389,DIS,2000-09-07,40.93975067138672
632390,DIS,2000-09-08,39.70662689208984
632391,DIS,2000-09-11,39.39834213256836
632392,DIS,2000-09-12,38.10356140136719
632393,DIS,2000-09-13,39.459999084472656
632394,DIS,2000-09-14,38.84343719482422
632395,DIS,2000-09-15,38.658470153808594
632396,DIS,2000-09-18,37.91859436035156
632397,DIS,2000-09-19,37.79528045654297
632398,DIS,2000-09-20,36.68547058105469
632399,DIS,2000-09-21,36.62381362915039
632400,DIS,2000-09-22,36.93209457397461
632401,DIS,2000-09-25,37.05540466308594
632402,DIS,2000-09-26,37.17871856689453
632403,DIS,2000-09-27,37.05540466308594
632404,DIS,2000-09-28,38.28853225708008
632405,DIS,2000-09-29,37.73362350463867
632406,DIS,2000-10-02,38.96675109863281
632407,DIS,2000-10-03,38.78178024291992
632408,DIS,2000-10-04,39.33668899536133
632409,DIS,2000-10-05,40.6931266784668
632410,DIS,2000-10-06,40.13821792602539
632411,DIS,2000-10-09,40.38484573364258
632412,DIS,2000-10-10,40.816436767578125
632413,DIS,2000-10-11,39.76828002929688
632414,DIS,2000-10-12,38.4734992980957
632415,DIS,2000-10-13,39.213375091552734
632416,DIS,2000-10-16,37.73362350463867
632417,DIS,2000-10-17,34.9590950012207
632418,DIS,2000-10-18,35.020748138427734
632419,DIS,2000-10-19,34.465843200683594
632420,DIS,2000-10-20,35.88393783569336
632421,DIS,2000-10-23,35.698970794677734
632422,DIS,2000-10-24,35.698970794677734
632423,DIS,2000-10-25,34.342529296875
632424,DIS,2000-10-26,34.650814056396484
632425,DIS,2000-10-27,33.84928131103516
632426,DIS,2000-10-30,34.4041862487793
632427,DIS,2000-10-31,35.32903289794922
632428,DIS,2000-11-01,36.13056182861328
632429,DIS,2000-11-02,36.808780670166016
632430,DIS,2000-11-03,37.54865646362305
632431,DIS,2000-11-06,36.808780670166016
632432,DIS,2000-11-07,36.62381362915039
632433,DIS,2000-11-08,36.37718963623047
632434,DIS,2000-11-09,30.70481300354004
632435,DIS,2000-11-10,31.25971984863281
632436,DIS,2000-11-13,30.026594161987305
632437,DIS,2000-11-14,30.51984405517578
632438,DIS,2000-11-15,31.383031845092773
632439,DIS,2000-11-16,30.458187103271484
632440,DIS,2000-11-17,29.77996826171875
632441,DIS,2000-11-20,29.47168731689453
632442,DIS,2000-11-21,28.97843742370605
632443,DIS,2000-11-22,28.67015647888184
632444,DIS,2000-11-24,29.34837532043457
632445,DIS,2000-11-27,29.533344268798828
632446,DIS,2000-11-28,29.47168731689453
632447,DIS,2000-11-29,28.42353057861328
632448,DIS,2000-11-30,28.546844482421875
632449,DIS,2000-12-01,29.59499931335449
632450,DIS,2000-12-04,29.04009437561035
632451,DIS,2000-12-05,30.273218154907227
632452,DIS,2000-12-06,31.013093948364254
632453,DIS,2000-12-07,30.21156311035156
632454,DIS,2000-12-08,30.51984405517578
632455,DIS,2000-12-11,29.964937210083008
632456,DIS,2000-12-12,29.90328025817871
632457,DIS,2000-12-13,29.34837532043457
632458,DIS,2000-12-14,28.60849952697754
632459,DIS,2000-12-15,28.97843742370605
632460,DIS,2000-12-18,28.91678047180176
632461,DIS,2000-12-19,28.731813430786133
632462,DIS,2000-12-20,26.69715690612793
632463,DIS,2000-12-21,27.313718795776367
632464,DIS,2000-12-22,26.08059310913086
632465,DIS,2000-12-26,26.57384490966797
632466,DIS,2000-12-27,27.930280685424805
632467,DIS,2000-12-28,28.361875534057617
632468,DIS,2000-12-29,28.546844482421875
632469,DIS,2001-01-02,27.56034469604492
632470,DIS,2001-01-03,30.643156051635746
632471,DIS,2001-01-04,31.50634384155273
632472,DIS,2001-01-05,31.074750900268555
632473,DIS,2001-01-08,29.71831321716309
632474,DIS,2001-01-09,29.71831321716309
632475,DIS,2001-01-10,29.964937210083008
632476,DIS,2001-01-11,29.101749420166016
632477,DIS,2001-01-12,31.13640594482422
632478,DIS,2001-01-16,32.61615753173828
632479,DIS,2001-01-17,32.9244384765625
632480,DIS,2001-01-18,32.67781448364258
632481,DIS,2001-01-19,32.246219635009766
632482,DIS,2001-01-22,30.70481300354004
632483,DIS,2001-01-23,29.59499931335449
632484,DIS,2001-01-24,30.08824920654297
632485,DIS,2001-01-25,29.65665626525879
632486,DIS,2001-01-26,29.410030364990234
632487,DIS,2001-01-29,30.4039306640625
632488,DIS,2001-01-30,30.48284912109375
632489,DIS,2001-01-31,30.03892517089844
632490,DIS,2001-02-01,31.074750900268555
632491,DIS,2001-02-02,30.334875106811523
632492,DIS,2001-02-05,30.019195556640625
632493,DIS,2001-02-06,31.18326568603516
632494,DIS,2001-02-07,30.581499099731445
632495,DIS,2001-02-08,31.696245193481445
632496,DIS,2001-02-09,31.518674850463867
632497,DIS,2001-02-12,32.07111358642578
632498,DIS,2001-02-13,31.074750900268555
632499,DIS,2001-02-14,30.729475021362305
632500,DIS,2001-02-15,31.97246551513672
632501,DIS,2001-02-16,31.577865600585938
632502,DIS,2001-02-20,30.729475021362305
632503,DIS,2001-02-21,31.08461570739746
632504,DIS,2001-02-22,30.581499099731445
632505,DIS,2001-02-23,29.890949249267575
632506,DIS,2001-02-26,30.97610092163086
632507,DIS,2001-02-27,30.334875106811523
632508,DIS,2001-02-28,30.532175064086918
632509,DIS,2001-03-01,29.93041038513184
632510,DIS,2001-03-02,29.585134506225582
632511,DIS,2001-03-05,29.131345748901367
632512,DIS,2001-03-06,29.32864570617676
632513,DIS,2001-03-07,29.57526969909668
632514,DIS,2001-03-08,29.447025299072266
632515,DIS,2001-03-09,29.31878089904785
632516,DIS,2001-03-12,27.138614654541016
632517,DIS,2001-03-13,27.6417293548584
632518,DIS,2001-03-14,26.724285125732425
632519,DIS,2001-03-15,27.621999740600582
632520,DIS,2001-03-16,27.14847946166992
632521,DIS,2001-03-19,27.63186454772949
632522,DIS,2001-03-20,26.546714782714844
632523,DIS,2001-03-21,27.0103702545166
632524,DIS,2001-03-22,26.605905532836918
632525,DIS,2001-03-23,27.444429397583008
632526,DIS,2001-03-26,27.543079376220703
632527,DIS,2001-03-27,28.80579948425293
632528,DIS,2001-03-28,27.977140426635746
632529,DIS,2001-03-29,27.72064971923828
632530,DIS,2001-03-30,28.21389961242676
632531,DIS,2001-04-02,27.592405319213867
632532,DIS,2001-04-03,26.734149932861328
632533,DIS,2001-04-04,26.734149932861328
632534,DIS,2001-04-05,27.70092010498047
632535,DIS,2001-04-06,28.10538482666016
632536,DIS,2001-04-09,28.21389961242676
632537,DIS,2001-04-10,28.855125427246094
632538,DIS,2001-04-11,28.24349594116211
632539,DIS,2001-04-12,28.697284698486328
632540,DIS,2001-04-16,28.766340255737305
632541,DIS,2001-04-17,29.59499931335449
632542,DIS,2001-04-18,31.469350814819336
632543,DIS,2001-04-19,31.44961929321289
632544,DIS,2001-04-20,30.9366397857666
632545,DIS,2001-04-23,29.624595642089844
632546,DIS,2001-04-24,28.194169998168945
632547,DIS,2001-04-25,30.394065856933597
632548,DIS,2001-04-26,31.094480514526367
632549,DIS,2001-04-27,30.5124454498291
632550,DIS,2001-04-30,29.841625213623047
632551,DIS,2001-05-01,30.137575149536133
632552,DIS,2001-05-02,30.828125
632553,DIS,2001-05-03,30.54203987121582
632554,DIS,2001-05-04,30.49271583557129
632555,DIS,2001-05-07,30.57163429260254
632556,DIS,2001-05-08,30.14743995666504
632557,DIS,2001-05-09,29.447025299072266
632558,DIS,2001-05-10,30.660419464111328
632559,DIS,2001-05-11,30.84785461425781
632560,DIS,2001-05-14,30.532175064086918
632561,DIS,2001-05-15,30.68014907836914
632562,DIS,2001-05-16,31.62718963623047
632563,DIS,2001-05-17,32.07111358642578
632564,DIS,2001-05-18,32.1599006652832
632565,DIS,2001-05-21,33.81721878051758
632566,DIS,2001-05-22,34.03424835205078
632567,DIS,2001-05-23,32.66301345825195
632568,DIS,2001-05-24,32.85044860839844
632569,DIS,2001-05-25,32.19935989379883
632570,DIS,2001-05-29,32.179630279541016
632571,DIS,2001-05-30,31.350969314575195
632572,DIS,2001-05-31,31.193130493164062
632573,DIS,2001-06-01,31.29178047180176
632574,DIS,2001-06-04,31.193130493164062
632575,DIS,2001-06-05,30.92677497863769
632576,DIS,2001-06-06,31.17340087890625
632577,DIS,2001-06-07,31.715974807739254
632578,DIS,2001-06-08,31.42002487182617
632579,DIS,2001-06-11,31.08461570739746
632580,DIS,2001-06-12,31.064884185791016
632581,DIS,2001-06-13,30.38419914245605
632582,DIS,2001-06-14,29.45689010620117
632583,DIS,2001-06-15,29.299049377441406
632584,DIS,2001-06-18,28.63809585571289
632585,DIS,2001-06-19,28.460525512695312
632586,DIS,2001-06-20,28.855125427246094
632587,DIS,2001-06-21,29.693649291992188
632588,DIS,2001-06-22,28.795934677124023
632589,DIS,2001-06-25,28.598634719848636
632590,DIS,2001-06-26,27.86862564086914
632591,DIS,2001-06-27,27.769975662231445
632592,DIS,2001-06-28,27.95741081237793
632593,DIS,2001-06-29,28.499984741210938
632594,DIS,2001-07-02,28.35201072692871
632595,DIS,2001-07-03,27.96727561950684
632596,DIS,2001-07-05,27.80943489074707
632597,DIS,2001-07-06,27.335914611816406
632598,DIS,2001-07-09,27.316184997558597
632599,DIS,2001-07-10,26.734149932861328
632600,DIS,2001-07-11,27.621999740600582
632601,DIS,2001-07-12,27.247129440307617
632602,DIS,2001-07-13,27.80943489074707
632603,DIS,2001-07-16,27.227399826049805
632604,DIS,2001-07-17,27.917949676513672
632605,DIS,2001-07-18,26.64536476135254
632606,DIS,2001-07-19,26.78347587585449
632607,DIS,2001-07-20,26.635499954223636
632608,DIS,2001-07-23,26.517120361328125
632609,DIS,2001-07-24,25.796974182128903
632610,DIS,2001-07-25,26.11265563964844
632611,DIS,2001-07-26,26.536849975585938
632612,DIS,2001-07-27,26.66509437561035
632613,DIS,2001-07-30,26.24090003967285
632614,DIS,2001-07-31,25.994274139404297
632615,DIS,2001-08-01,26.309955596923828
632616,DIS,2001-08-02,26.14225006103516
632617,DIS,2001-08-03,26.24090003967285
632618,DIS,2001-08-06,26.46779441833496
632619,DIS,2001-08-07,26.93144989013672
632620,DIS,2001-08-08,26.655229568481445
632621,DIS,2001-08-09,26.87225914001465
632622,DIS,2001-08-10,27.03009986877441
632623,DIS,2001-08-13,26.87225914001465
632624,DIS,2001-08-14,26.71442031860352
632625,DIS,2001-08-15,26.260629653930664
632626,DIS,2001-08-16,26.092924118041992
632627,DIS,2001-08-17,25.30372428894043
632628,DIS,2001-08-20,25.550350189208984
632629,DIS,2001-08-21,25.45170021057129
632630,DIS,2001-08-22,25.75751495361328
632631,DIS,2001-08-23,25.796974182128903
632632,DIS,2001-08-24,26.290224075317383
632633,DIS,2001-08-27,26.04360008239746
632634,DIS,2001-08-28,25.41223907470703
632635,DIS,2001-08-29,25.06696510314941
632636,DIS,2001-08-30,24.297494888305664
632637,DIS,2001-08-31,25.086694717407227
632638,DIS,2001-09-04,25.3629150390625
632639,DIS,2001-09-05,25.01763916015625
632640,DIS,2001-09-06,24.159385681152344
632641,DIS,2001-09-07,23.78451538085937
632642,DIS,2001-09-10,23.261669158935547
632643,DIS,2001-09-17,18.99012565612793
632644,DIS,2001-09-18,18.151599884033203
632645,DIS,2001-09-19,18.2502498626709
632646,DIS,2001-09-20,16.750770568847656
632647,DIS,2001-09-21,17.628755569458008
632648,DIS,2001-09-24,17.658349990844727
632649,DIS,2001-09-25,17.22429084777832
632650,DIS,2001-09-26,17.204559326171875
632651,DIS,2001-09-27,17.313074111938477
632652,DIS,2001-09-28,18.368629455566406
632653,DIS,2001-10-01,17.776729583740234
632654,DIS,2001-10-02,18.74349975585937
632655,DIS,2001-10-03,19.64121437072754
632656,DIS,2001-10-04,19.03944969177246
632657,DIS,2001-10-05,18.94079971313477
632658,DIS,2001-10-08,18.457414627075195
632659,DIS,2001-10-09,18.84214973449707
632660,DIS,2001-10-10,19.03944969177246
632661,DIS,2001-10-11,19.5820255279541
632662,DIS,2001-10-12,19.345264434814453
632663,DIS,2001-10-15,18.891475677490234
632664,DIS,2001-10-16,18.90134048461914
632665,DIS,2001-10-17,18.2502498626709
632666,DIS,2001-10-18,17.658349990844727
632667,DIS,2001-10-19,18.240385055541992
632668,DIS,2001-10-22,18.299575805664062
632669,DIS,2001-10-23,18.26997947692871
632670,DIS,2001-10-24,18.191059112548828
632671,DIS,2001-10-25,18.763229370117188
632672,DIS,2001-10-26,18.457414627075195
632673,DIS,2001-10-29,18.003625869750977
632674,DIS,2001-10-30,17.914840698242188
632675,DIS,2001-10-31,18.339035034179688
632676,DIS,2001-11-01,18.575794219970703
632677,DIS,2001-11-02,18.61525535583496
632678,DIS,2001-11-05,18.90134048461914
632679,DIS,2001-11-06,18.496875762939453
632680,DIS,2001-11-07,18.210790634155277
632681,DIS,2001-11-08,18.58566093444824
632682,DIS,2001-11-09,18.694175720214844
632683,DIS,2001-11-12,18.457414627075195
632684,DIS,2001-11-13,18.84214973449707
632685,DIS,2001-11-14,19.059179306030277
632686,DIS,2001-11-15,20.02594947814941
632687,DIS,2001-11-16,20.479740142822266
632688,DIS,2001-11-19,21.20974922180176
632689,DIS,2001-11-20,20.98285484313965
632690,DIS,2001-11-21,20.56852531433105
632691,DIS,2001-11-23,20.71649932861328
632692,DIS,2001-11-26,21.10123443603516
632693,DIS,2001-11-27,20.785554885864254
632694,DIS,2001-11-28,19.937164306640625
632695,DIS,2001-11-29,19.98649024963379
632696,DIS,2001-11-30,20.19365501403809
632697,DIS,2001-12-03,19.70040512084961
632698,DIS,2001-12-04,19.729999542236328
632699,DIS,2001-12-05,21.357725143432617
632700,DIS,2001-12-06,22.23571014404297
632701,DIS,2001-12-07,22.048274993896484
632702,DIS,2001-12-10,21.337995529174805
632703,DIS,2001-12-11,22.09760093688965
632704,DIS,2001-12-12,21.939760208129883
632705,DIS,2001-12-13,21.308399200439453
632706,DIS,2001-12-14,20.68690490722656
632707,DIS,2001-12-17,20.509334564208984
632708,DIS,2001-12-18,20.68690490722656
632709,DIS,2001-12-19,20.420549392700195
632710,DIS,2001-12-20,20.27257537841797
632711,DIS,2001-12-21,20.400819778442383
632712,DIS,2001-12-24,20.371225357055664
632713,DIS,2001-12-26,20.3218994140625
632714,DIS,2001-12-27,20.71649932861328
632715,DIS,2001-12-28,20.66717529296875
632716,DIS,2001-12-31,20.44028091430664
632717,DIS,2002-01-02,21.160425186157227
632718,DIS,2002-01-03,21.82138061523437
632719,DIS,2002-01-04,22.39355087280273
632720,DIS,2002-01-07,22.936124801635746
632721,DIS,2002-01-08,22.48233413696289
632722,DIS,2002-01-09,21.505699157714844
632723,DIS,2002-01-10,21.98908424377441
632724,DIS,2002-01-11,21.57475471496582
632725,DIS,2002-01-14,21.081504821777344
632726,DIS,2002-01-15,21.190019607543945
632727,DIS,2002-01-16,20.223249435424805
632728,DIS,2002-01-17,20.95326042175293
632729,DIS,2002-01-18,20.913799285888672
632730,DIS,2002-01-22,20.825014114379883
632731,DIS,2002-01-23,21.12096405029297
632732,DIS,2002-01-24,20.913799285888672
632733,DIS,2002-01-25,21.48596954345703
632734,DIS,2002-01-28,21.841110229492188
632735,DIS,2002-01-29,21.456375122070312
632736,DIS,2002-01-30,21.111099243164062
632737,DIS,2002-01-31,20.77569007873535
632738,DIS,2002-02-01,22.14692497253418
632739,DIS,2002-02-04,21.387319564819336
632740,DIS,2002-02-05,21.505699157714844
632741,DIS,2002-02-06,21.130830764770508
632742,DIS,2002-02-07,22.245574951171875
632743,DIS,2002-02-08,23.10383033752441
632744,DIS,2002-02-11,23.62667465209961
632745,DIS,2002-02-12,23.0841007232666
632746,DIS,2002-02-13,23.547754287719727
632747,DIS,2002-02-14,23.91275978088379
632748,DIS,2002-02-15,23.57735061645508
632749,DIS,2002-02-19,22.551389694213867
632750,DIS,2002-02-20,24.001544952392575
632751,DIS,2002-02-21,23.409645080566406
632752,DIS,2002-02-22,23.350454330444336
632753,DIS,2002-02-25,23.893030166625977
632754,DIS,2002-02-26,23.56748580932617
632755,DIS,2002-02-27,23.92262458801269
632756,DIS,2002-02-28,22.68950080871582
632757,DIS,2002-03-01,23.666135787963867
632758,DIS,2002-03-04,23.24193954467773
632759,DIS,2002-03-05,23.7154598236084
632760,DIS,2002-03-06,23.823974609375
632761,DIS,2002-03-07,23.439239501953125
632762,DIS,2002-03-08,23.42937469482422
632763,DIS,2002-03-11,23.59708023071289
632764,DIS,2002-03-12,23.389915466308597
632765,DIS,2002-03-13,23.153154373168945
632766,DIS,2002-03-14,23.182750701904297
632767,DIS,2002-03-15,23.991680145263672
632768,DIS,2002-03-18,24.17911529541016
632769,DIS,2002-03-19,23.97195053100586
632770,DIS,2002-03-20,23.676000595092773
632771,DIS,2002-03-21,23.31099510192871
632772,DIS,2002-03-22,23.133424758911133
632773,DIS,2002-03-25,22.88680076599121
632774,DIS,2002-03-26,22.551389694213867
632775,DIS,2002-03-27,22.580984115600582
632776,DIS,2002-03-28,22.76841926574707
632777,DIS,2002-04-01,22.590850830078125
632778,DIS,2002-04-02,22.45273971557617
632779,DIS,2002-04-03,22.137060165405277
632780,DIS,2002-04-04,22.25543975830078
632781,DIS,2002-04-05,22.92625999450684
632782,DIS,2002-04-08,22.807880401611328
632783,DIS,2002-04-09,22.758554458618164
632784,DIS,2002-04-10,23.725324630737305
632785,DIS,2002-04-11,23.153154373168945
632786,DIS,2002-04-12,23.676000595092773
632787,DIS,2002-04-15,23.320859909057617
632788,DIS,2002-04-16,23.57735061645508
632789,DIS,2002-04-17,23.78451538085937
632790,DIS,2002-04-18,24.070600509643555
632791,DIS,2002-04-19,24.61317443847656
632792,DIS,2002-04-22,24.208709716796875
632793,DIS,2002-04-23,24.16925048828125
632794,DIS,2002-04-24,24.188980102539062
632795,DIS,2002-04-25,24.662500381469727
632796,DIS,2002-04-26,23.77465057373047
632797,DIS,2002-04-29,22.709230422973636
632798,DIS,2002-04-30,22.86706924438477
632799,DIS,2002-05-01,23.84370422363281
632800,DIS,2002-05-02,23.70559501647949
632801,DIS,2002-05-03,23.281400680541992
632802,DIS,2002-05-06,22.580984115600582
632803,DIS,2002-05-07,22.580984115600582
632804,DIS,2002-05-08,23.5082950592041
632805,DIS,2002-05-09,23.232074737548828
632806,DIS,2002-05-10,22.837474822998047
632807,DIS,2002-05-13,23.133424758911133
632808,DIS,2002-05-14,24.070600509643555
632809,DIS,2002-05-15,24.16925048828125
632810,DIS,2002-05-16,24.19884490966797
632811,DIS,2002-05-17,24.514524459838867
632812,DIS,2002-05-20,24.100194931030277
632813,DIS,2002-05-21,23.518159866333008
632814,DIS,2002-05-22,23.133424758911133
632815,DIS,2002-05-23,23.5082950592041
632816,DIS,2002-05-24,23.24193954467773
632817,DIS,2002-05-28,23.22220993041992
632818,DIS,2002-05-29,22.73882484436035
632819,DIS,2002-05-30,22.91639518737793
632820,DIS,2002-05-31,22.60071563720703
632821,DIS,2002-06-03,22.196250915527344
632822,DIS,2002-06-04,21.939760208129883
632823,DIS,2002-06-05,21.82138061523437
632824,DIS,2002-06-06,21.40704917907715
632825,DIS,2002-06-07,21.357725143432617
632826,DIS,2002-06-10,21.683269500732425
632827,DIS,2002-06-11,21.28866958618164
632828,DIS,2002-06-12,20.86447525024414
632829,DIS,2002-06-13,20.75596046447754
632830,DIS,2002-06-14,20.746095657348636
632831,DIS,2002-06-17,21.23934555053711
632832,DIS,2002-06-18,21.653675079345703
632833,DIS,2002-06-19,20.57839012145996
632834,DIS,2002-06-20,19.29594039916992
632835,DIS,2002-06-21,18.99012565612793
632836,DIS,2002-06-24,18.74349975585937
632837,DIS,2002-06-25,18.970394134521484
632838,DIS,2002-06-26,18.763229370117188
632839,DIS,2002-06-27,18.79282569885254
632840,DIS,2002-06-28,18.64484977722168
632841,DIS,2002-07-01,18.112140655517575
632842,DIS,2002-07-02,18.2502498626709
632843,DIS,2002-07-03,18.694175720214844
632844,DIS,2002-07-05,19.52283477783203
632845,DIS,2002-07-08,18.74349975585937
632846,DIS,2002-07-09,18.50674057006836
632847,DIS,2002-07-10,18.0430850982666
632848,DIS,2002-07-11,18.44754981994629
632849,DIS,2002-07-12,18.200925827026367
632850,DIS,2002-07-15,17.73727035522461
632851,DIS,2002-07-16,17.411724090576172
632852,DIS,2002-07-17,17.895109176635742
632853,DIS,2002-07-18,17.42159080505371
632854,DIS,2002-07-19,16.415359497070312
632855,DIS,2002-07-22,15.68535041809082
632856,DIS,2002-07-23,15.418994903564451
632857,DIS,2002-07-24,16.19832992553711
632858,DIS,2002-07-25,16.30684471130371
632859,DIS,2002-07-26,15.784000396728516
632860,DIS,2002-07-29,17.115774154663086
632861,DIS,2002-07-30,17.204559326171875
632862,DIS,2002-07-31,17.490644454956055
632863,DIS,2002-08-01,16.602794647216797
632864,DIS,2002-08-02,15.103315353393556
632865,DIS,2002-08-05,14.07735538482666
632866,DIS,2002-08-06,14.185870170593262
632867,DIS,2002-08-07,13.712349891662598
632868,DIS,2002-08-08,14.30424976348877
632869,DIS,2002-08-09,14.452224731445312
632870,DIS,2002-08-12,14.03789520263672
632871,DIS,2002-08-13,13.584104537963867
632872,DIS,2002-08-14,14.30424976348877
632873,DIS,2002-08-15,14.945474624633787
632874,DIS,2002-08-16,15.64589023590088
632875,DIS,2002-08-19,16.42522430419922
632876,DIS,2002-08-20,16.227924346923828
632877,DIS,2002-08-21,16.671850204467773
632878,DIS,2002-08-22,17.13550567626953
632879,DIS,2002-08-23,16.602794647216797
632880,DIS,2002-08-26,16.444955825805664
632881,DIS,2002-08-27,15.784000396728516
632882,DIS,2002-08-28,15.192099571228027
632883,DIS,2002-08-29,15.55710506439209
632884,DIS,2002-08-30,15.4683198928833
632885,DIS,2002-09-03,14.531145095825195
632886,DIS,2002-09-04,14.836959838867188
632887,DIS,2002-09-05,14.56074047088623
632888,DIS,2002-09-06,15.152640342712402
632889,DIS,2002-09-09,15.68535041809082
632890,DIS,2002-09-10,16.030624389648438
632891,DIS,2002-09-11,15.961569786071776
632892,DIS,2002-09-12,15.290749549865724
632893,DIS,2002-09-13,15.290749549865724
632894,DIS,2002-09-16,15.606430053710938
632895,DIS,2002-09-17,15.764269828796388
632896,DIS,2002-09-18,15.527509689331056
632897,DIS,2002-09-19,14.610065460205078
632898,DIS,2002-09-20,15.034259796142578
632899,DIS,2002-09-23,14.866555213928224
632900,DIS,2002-09-24,14.550874710083008
632901,DIS,2002-09-25,15.221694946289062
632902,DIS,2002-09-26,15.68535041809082
632903,DIS,2002-09-27,15.034259796142578
632904,DIS,2002-09-30,14.935609817504885
632905,DIS,2002-10-01,15.48805046081543
632906,DIS,2002-10-02,16.030624389648438
632907,DIS,2002-10-03,15.784000396728516
632908,DIS,2002-10-04,14.846824645996094
632909,DIS,2002-10-07,13.94911003112793
632910,DIS,2002-10-08,14.452224731445312
632911,DIS,2002-10-09,14.008299827575684
632912,DIS,2002-10-10,15.014530181884766
632913,DIS,2002-10-11,15.784000396728516
632914,DIS,2002-10-14,15.862919807434082
632915,DIS,2002-10-15,16.523874282836914
632916,DIS,2002-10-16,16.178600311279297
632917,DIS,2002-10-17,16.523874282836914
632918,DIS,2002-10-18,16.523874282836914
632919,DIS,2002-10-21,17.145370483398438
632920,DIS,2002-10-22,16.87901496887207
632921,DIS,2002-10-23,17.55970001220703
632922,DIS,2002-10-24,17.16510009765625
632923,DIS,2002-10-25,17.73727035522461
632924,DIS,2002-10-28,17.145370483398438
632925,DIS,2002-10-29,16.523874282836914
632926,DIS,2002-10-30,16.602794647216797
632927,DIS,2002-10-31,16.474550247192383
632928,DIS,2002-11-01,16.800094604492188
632929,DIS,2002-11-04,17.806325912475586
632930,DIS,2002-11-05,18.378494262695312
632931,DIS,2002-11-06,18.60539054870605
632932,DIS,2002-11-07,18.013490676879883
632933,DIS,2002-11-08,17.441320419311523
632934,DIS,2002-11-11,17.13550567626953
632935,DIS,2002-11-12,17.313074111938477
632936,DIS,2002-11-13,17.658349990844727
632937,DIS,2002-11-14,17.87537956237793
632938,DIS,2002-11-15,18.279844284057617
632939,DIS,2002-11-18,18.06281471252441
632940,DIS,2002-11-19,17.9345703125
632941,DIS,2002-11-20,18.299575805664062
632942,DIS,2002-11-21,19.286075592041016
632943,DIS,2002-11-22,19.26634407043457
632944,DIS,2002-11-25,19.374860763549805
632945,DIS,2002-11-26,18.75336456298828
632946,DIS,2002-11-27,19.621484756469727
632947,DIS,2002-11-29,19.55242919921875
632948,DIS,2002-12-02,19.12823486328125
632949,DIS,2002-12-03,18.289709091186523
632950,DIS,2002-12-04,17.441320419311523
632951,DIS,2002-12-05,17.401859283447266
632952,DIS,2002-12-06,16.93820571899414
632953,DIS,2002-12-09,16.62252426147461
632954,DIS,2002-12-10,16.809959411621094
632955,DIS,2002-12-11,16.632389068603516
632956,DIS,2002-12-12,16.642255783081055
632957,DIS,2002-12-13,16.296979904174805
632958,DIS,2002-12-16,16.65212059020996
632959,DIS,2002-12-17,16.800094604492188
632960,DIS,2002-12-18,16.30684471130371
632961,DIS,2002-12-19,15.981300354003906
632962,DIS,2002-12-20,16.237789154052734
632963,DIS,2002-12-23,16.405494689941406
632964,DIS,2002-12-24,16.188465118408203
632965,DIS,2002-12-26,16.33643913269043
632966,DIS,2002-12-27,15.793865203857422
632967,DIS,2002-12-30,15.82345962524414
632968,DIS,2002-12-31,16.089815139770508
632969,DIS,2003-01-02,17.02699089050293
632970,DIS,2003-01-03,17.125640869140625
632971,DIS,2003-01-06,18.003625869750977
632972,DIS,2003-01-07,17.806325912475586
632973,DIS,2003-01-08,17.441320419311523
632974,DIS,2003-01-09,17.835920333862305
632975,DIS,2003-01-10,17.90497589111328
632976,DIS,2003-01-13,18.052949905395508
632977,DIS,2003-01-14,18.22065544128418
632978,DIS,2003-01-15,17.747135162353516
632979,DIS,2003-01-16,17.806325912475586
632980,DIS,2003-01-17,17.55970001220703
632981,DIS,2003-01-21,16.918474197387695
632982,DIS,2003-01-22,17.086179733276367
632983,DIS,2003-01-23,17.441320419311523
632984,DIS,2003-01-24,16.869150161743164
632985,DIS,2003-01-27,16.523874282836914
632986,DIS,2003-01-28,16.62252426147461
632987,DIS,2003-01-29,16.82969093322754
632988,DIS,2003-01-30,16.129274368286133
632989,DIS,2003-01-31,17.263750076293945
632990,DIS,2003-02-03,17.21442413330078
632991,DIS,2003-02-04,16.671850204467773
632992,DIS,2003-02-05,16.671850204467773
632993,DIS,2003-02-06,16.77050018310547
632994,DIS,2003-02-07,16.129274368286133
632995,DIS,2003-02-10,16.237789154052734
632996,DIS,2003-02-11,16.25752067565918
632997,DIS,2003-02-12,16.0799503326416
632998,DIS,2003-02-13,15.91224479675293
632999,DIS,2003-02-14,16.5041446685791
633000,DIS,2003-02-18,17.066450119018555
633001,DIS,2003-02-19,16.62252426147461
633002,DIS,2003-02-20,16.62252426147461
633003,DIS,2003-02-21,16.79022979736328
633004,DIS,2003-02-24,16.385765075683594
633005,DIS,2003-02-25,16.53373908996582
633006,DIS,2003-02-26,16.444955825805664
633007,DIS,2003-02-27,16.277250289916992
633008,DIS,2003-02-28,16.82969093322754
633009,DIS,2003-03-03,16.573200225830078
633010,DIS,2003-03-04,15.833325386047363
633011,DIS,2003-03-05,15.724809646606444
633012,DIS,2003-03-06,15.448590278625488
633013,DIS,2003-03-07,15.507780075073242
633014,DIS,2003-03-10,14.975069999694824
633015,DIS,2003-03-11,14.817230224609377
633016,DIS,2003-03-12,14.975069999694824
633017,DIS,2003-03-13,15.981300354003906
633018,DIS,2003-03-14,16.19832992553711
633019,DIS,2003-03-17,16.780364990234375
633020,DIS,2003-03-18,16.356170654296875
633021,DIS,2003-03-19,16.74090576171875
633022,DIS,2003-03-20,16.90860939025879
633023,DIS,2003-03-21,18.487009048461918
633024,DIS,2003-03-24,17.16510009765625
633025,DIS,2003-03-25,17.45118522644043
633026,DIS,2003-03-26,17.39199447631836
633027,DIS,2003-03-27,17.342670440673828
633028,DIS,2003-03-28,17.45118522644043
633029,DIS,2003-03-31,16.79022979736328
633030,DIS,2003-04-01,16.87901496887207
633031,DIS,2003-04-02,17.73727035522461
633032,DIS,2003-04-03,17.411724090576172
633033,DIS,2003-04-04,17.204559326171875
633034,DIS,2003-04-07,17.50050926208496
633035,DIS,2003-04-08,16.898744583129883
633036,DIS,2003-04-09,16.869150161743164
633037,DIS,2003-04-10,17.10590934753418
633038,DIS,2003-04-11,17.599159240722656
633039,DIS,2003-04-14,17.954299926757812
633040,DIS,2003-04-15,18.06281471252441
633041,DIS,2003-04-16,17.747135162353516
633042,DIS,2003-04-17,18.151599884033203
633043,DIS,2003-04-21,18.200925827026367
633044,DIS,2003-04-22,18.61525535583496
633045,DIS,2003-04-23,18.980260848999023
633046,DIS,2003-04-24,18.39822578430176
633047,DIS,2003-04-25,17.914840698242188
633048,DIS,2003-04-28,18.200925827026367
633049,DIS,2003-04-29,18.082544326782227
633050,DIS,2003-04-30,18.408090591430664
633051,DIS,2003-05-01,18.4672794342041
633052,DIS,2003-05-02,18.634984970092773
633053,DIS,2003-05-05,18.240385055541992
633054,DIS,2003-05-06,18.210790634155277
633055,DIS,2003-05-07,18.112140655517575
633056,DIS,2003-05-08,17.924705505371094
633057,DIS,2003-05-09,18.408090591430664
633058,DIS,2003-05-12,18.782960891723636
633059,DIS,2003-05-13,18.2502498626709
633060,DIS,2003-05-14,18.052949905395508
633061,DIS,2003-05-15,18.210790634155277
633062,DIS,2003-05-16,18.191059112548828
633063,DIS,2003-05-19,17.579429626464844
633064,DIS,2003-05-20,17.609024047851562
633065,DIS,2003-05-21,17.638620376586914
633066,DIS,2003-05-22,17.87537956237793
633067,DIS,2003-05-23,17.993759155273438
633068,DIS,2003-05-27,18.61525535583496
633069,DIS,2003-05-28,19.17756080627441
633070,DIS,2003-05-29,19.01972007751465
633071,DIS,2003-05-30,19.38472557067871
633072,DIS,2003-06-02,19.799055099487305
633073,DIS,2003-06-03,19.493240356445312
633074,DIS,2003-06-04,20.450145721435547
633075,DIS,2003-06-05,20.657310485839844
633076,DIS,2003-06-06,20.992719650268555
633077,DIS,2003-06-09,20.045679092407227
633078,DIS,2003-06-10,20.341630935668945
633079,DIS,2003-06-11,20.51919937133789
633080,DIS,2003-06-12,20.51919937133789
633081,DIS,2003-06-13,20.075275421142575
633082,DIS,2003-06-16,20.39095497131348
633083,DIS,2003-06-17,20.854610443115234
633084,DIS,2003-06-18,20.331764221191406
633085,DIS,2003-06-19,19.81878471374512
633086,DIS,2003-06-20,20.05554580688477
633087,DIS,2003-06-23,19.591890335083008
633088,DIS,2003-06-24,19.364994049072266
633089,DIS,2003-06-25,18.852014541625977
633090,DIS,2003-06-26,19.13809967041016
633091,DIS,2003-06-27,19.07891082763672
633092,DIS,2003-06-30,19.483375549316406
633093,DIS,2003-07-01,19.621484756469727
633094,DIS,2003-07-02,19.937164306640625
633095,DIS,2003-07-03,19.799055099487305
633096,DIS,2003-07-07,20.302169799804688
633097,DIS,2003-07-08,20.3218994140625
633098,DIS,2003-07-09,20.63758087158203
633099,DIS,2003-07-10,20.282440185546875
633100,DIS,2003-07-11,20.55866050720215
633101,DIS,2003-07-14,21.022314071655277
633102,DIS,2003-07-15,21.06177520751953
633103,DIS,2003-07-16,20.765825271606445
633104,DIS,2003-07-17,20.538930892944336
633105,DIS,2003-07-18,20.726364135742188
633106,DIS,2003-07-21,20.134464263916016
633107,DIS,2003-07-22,20.538930892944336
633108,DIS,2003-07-23,20.331764221191406
633109,DIS,2003-07-24,20.56852531433105
633110,DIS,2003-07-25,21.00258445739746
633111,DIS,2003-07-28,21.61421585083008
633112,DIS,2003-07-29,21.7523250579834
633113,DIS,2003-07-30,21.39718437194824
633114,DIS,2003-07-31,21.624080657958984
633115,DIS,2003-08-01,22.21598052978516
633116,DIS,2003-08-04,21.81151580810547
633117,DIS,2003-08-05,21.25907516479492
633118,DIS,2003-08-06,21.12096405029297
633119,DIS,2003-08-07,21.357725143432617
633120,DIS,2003-08-08,21.5451602935791
633121,DIS,2003-08-11,21.7523250579834
633122,DIS,2003-08-12,22.14692497253418
633123,DIS,2003-08-13,22.196250915527344
633124,DIS,2003-08-14,22.25543975830078
633125,DIS,2003-08-15,22.14692497253418
633126,DIS,2003-08-18,22.09760093688965
633127,DIS,2003-08-19,21.929895401000977
633128,DIS,2003-08-20,21.683269500732425
633129,DIS,2003-08-21,21.308399200439453
633130,DIS,2003-08-22,21.12096405029297
633131,DIS,2003-08-25,20.96312522888184
633132,DIS,2003-08-26,20.56852531433105
633133,DIS,2003-08-27,20.44028091430664
633134,DIS,2003-08-28,20.02594947814941
633135,DIS,2003-08-29,20.223249435424805
633136,DIS,2003-09-02,20.66717529296875
633137,DIS,2003-09-03,21.03218078613281
633138,DIS,2003-09-04,21.170289993286133
633139,DIS,2003-09-05,20.90393447875977
633140,DIS,2003-09-08,21.07164001464844
633141,DIS,2003-09-09,20.89406967163086
633142,DIS,2003-09-10,20.3218994140625
633143,DIS,2003-09-11,20.400819778442383
633144,DIS,2003-09-12,19.966760635375977
633145,DIS,2003-09-15,19.828649520874023
633146,DIS,2003-09-16,20.164060592651367
633147,DIS,2003-09-17,19.99635505676269
633148,DIS,2003-09-18,20.173925399780277
633149,DIS,2003-09-19,20.203519821166992
633150,DIS,2003-09-22,19.739864349365234
633151,DIS,2003-09-23,19.92729949951172
633152,DIS,2003-09-24,19.542564392089844
633153,DIS,2003-09-25,20.03581428527832
633154,DIS,2003-09-26,19.80891990661621
633155,DIS,2003-09-29,20.0062198638916
633156,DIS,2003-09-30,19.897705078125
633157,DIS,2003-10-01,20.54879570007324
633158,DIS,2003-10-02,20.657310485839844
633159,DIS,2003-10-03,20.992719650268555
633160,DIS,2003-10-06,20.90393447875977
633161,DIS,2003-10-07,21.268939971923828
633162,DIS,2003-10-08,21.170289993286133
633163,DIS,2003-10-09,21.584619522094727
633164,DIS,2003-10-10,21.367589950561523
633165,DIS,2003-10-13,21.20974922180176
633166,DIS,2003-10-14,21.653675079345703
633167,DIS,2003-10-15,21.456375122070312
633168,DIS,2003-10-16,21.60434913635254
633169,DIS,2003-10-17,21.28866958618164
633170,DIS,2003-10-20,21.25907516479492
633171,DIS,2003-10-21,21.495834350585938
633172,DIS,2003-10-22,21.3281307220459
633173,DIS,2003-10-23,21.555025100708008
633174,DIS,2003-10-24,21.505699157714844
633175,DIS,2003-10-27,21.841110229492188
633176,DIS,2003-10-28,22.23571014404297
633177,DIS,2003-10-29,22.46260452270508
633178,DIS,2003-10-30,22.57111930847168
633179,DIS,2003-10-31,22.334360122680664
633180,DIS,2003-11-03,22.610580444335938
633181,DIS,2003-11-04,22.442874908447266
633182,DIS,2003-11-05,22.709230422973636
633183,DIS,2003-11-06,23.0841007232666
633184,DIS,2003-11-07,23.0841007232666
633185,DIS,2003-11-10,22.837474822998047
633186,DIS,2003-11-11,22.807880401611328
633187,DIS,2003-11-12,23.02490997314453
633188,DIS,2003-11-13,23.00518035888672
633189,DIS,2003-11-14,22.758554458618164
633190,DIS,2003-11-17,22.71909523010254
633191,DIS,2003-11-18,22.21598052978516
633192,DIS,2003-11-19,22.48233413696289
633193,DIS,2003-11-20,22.37381935119629
633194,DIS,2003-11-21,22.275169372558597
633195,DIS,2003-11-24,22.52179527282715
633196,DIS,2003-11-25,22.67963409423828
633197,DIS,2003-11-26,22.76841926574707
633198,DIS,2003-11-28,22.778284072875977
633199,DIS,2003-12-01,22.85720443725586
633200,DIS,2003-12-02,22.275169372558597
633201,DIS,2003-12-03,21.555025100708008
633202,DIS,2003-12-04,21.900299072265625
633203,DIS,2003-12-05,21.37745475769043
633204,DIS,2003-12-08,21.476104736328125
633205,DIS,2003-12-09,21.99894905090332
633206,DIS,2003-12-10,22.107465744018555
633207,DIS,2003-12-11,22.34422492980957
633208,DIS,2003-12-12,22.51193046569824
633209,DIS,2003-12-15,22.52179527282715
633210,DIS,2003-12-16,22.640174865722656
633211,DIS,2003-12-17,22.63031005859375
633212,DIS,2003-12-18,22.82761001586914
633213,DIS,2003-12-19,22.91639518737793
633214,DIS,2003-12-22,23.133424758911133
633215,DIS,2003-12-23,23.14328956604004
633216,DIS,2003-12-24,23.05450439453125
633217,DIS,2003-12-26,22.89666557312012
633218,DIS,2003-12-29,23.16301918029785
633219,DIS,2003-12-30,22.985450744628903
633220,DIS,2003-12-31,23.015045166015625
633221,DIS,2004-01-02,23.350454330444336
633222,DIS,2004-01-05,23.814109802246094
633223,DIS,2004-01-06,23.873300552368164
633224,DIS,2004-01-07,24.267900466918945
633225,DIS,2004-01-08,24.62303924560547
633226,DIS,2004-01-09,24.53425407409668
633227,DIS,2004-01-12,24.54412078857422
633228,DIS,2004-01-13,24.346820831298828
633229,DIS,2004-01-14,24.56385040283203
633230,DIS,2004-01-15,24.48493003845215
633231,DIS,2004-01-16,24.514524459838867
633232,DIS,2004-01-20,24.1396541595459
633233,DIS,2004-01-21,24.248170852661133
633234,DIS,2004-01-22,24.36655044555664
633235,DIS,2004-01-23,23.725324630737305
633236,DIS,2004-01-26,24.070600509643555
633237,DIS,2004-01-27,23.833839416503903
633238,DIS,2004-01-28,23.350454330444336
633239,DIS,2004-01-29,24.11992454528809
633240,DIS,2004-01-30,23.676000595092773
633241,DIS,2004-02-02,23.478700637817383
633242,DIS,2004-02-03,22.94598960876465
633243,DIS,2004-02-04,22.876934051513672
633244,DIS,2004-02-05,22.88680076599121
633245,DIS,2004-02-06,23.03477478027344
633246,DIS,2004-02-09,23.44910430908203
633247,DIS,2004-02-10,23.754919052124023
633248,DIS,2004-02-11,27.227399826049805
633249,DIS,2004-02-12,27.621999740600582
633250,DIS,2004-02-13,26.55657958984375
633251,DIS,2004-02-17,26.536849975585938
633252,DIS,2004-02-18,26.349414825439453
633253,DIS,2004-02-19,26.635499954223636
633254,DIS,2004-02-20,26.191574096679688
633255,DIS,2004-02-23,26.38887405395508
633256,DIS,2004-02-24,25.60954093933105
633257,DIS,2004-02-25,25.94495010375977
633258,DIS,2004-02-26,26.369144439697266
633259,DIS,2004-02-27,26.171844482421875
633260,DIS,2004-03-01,26.50725555419922
633261,DIS,2004-03-02,26.398740768432617
633262,DIS,2004-03-03,26.290224075317383
633263,DIS,2004-03-04,26.43819999694824
633264,DIS,2004-03-05,26.122520446777344
633265,DIS,2004-03-08,25.88575935363769
633266,DIS,2004-03-09,25.87589454650879
633267,DIS,2004-03-10,25.10642433166504
633268,DIS,2004-03-11,24.61317443847656
633269,DIS,2004-03-12,25.74765014648437
633270,DIS,2004-03-15,24.98804473876953
633271,DIS,2004-03-16,25.057100296020508
633272,DIS,2004-03-17,25.45170021057129
633273,DIS,2004-03-18,25.382644653320312
633274,DIS,2004-03-19,25.0472354888916
633275,DIS,2004-03-22,24.56385040283203
633276,DIS,2004-03-23,24.761150360107425
633277,DIS,2004-03-24,24.435604095458984
633278,DIS,2004-03-25,24.711824417114254
633279,DIS,2004-03-26,24.761150360107425
633280,DIS,2004-03-29,24.85980033874512
633281,DIS,2004-03-30,24.840070724487305
633282,DIS,2004-03-31,24.65263557434082
633283,DIS,2004-04-01,25.007774353027344
633284,DIS,2004-04-02,25.59967422485352
633285,DIS,2004-04-05,26.14225006103516
633286,DIS,2004-04-06,26.231035232543945
633287,DIS,2004-04-07,25.658864974975582
633288,DIS,2004-04-08,25.8956241607666
633289,DIS,2004-04-12,25.353050231933597
633290,DIS,2004-04-13,24.662500381469727
633291,DIS,2004-04-14,24.662500381469727
633292,DIS,2004-04-15,24.36655044555664
633293,DIS,2004-04-16,24.56385040283203
633294,DIS,2004-04-19,24.62303924560547
633295,DIS,2004-04-20,24.465200424194336
633296,DIS,2004-04-21,24.662500381469727
633297,DIS,2004-04-22,24.54412078857422
633298,DIS,2004-04-23,24.31722450256348
633299,DIS,2004-04-26,24.050870895385746
633300,DIS,2004-04-27,23.85357093811035
633301,DIS,2004-04-28,23.62667465209961
633302,DIS,2004-04-29,23.380050659179688
633303,DIS,2004-04-30,22.71909523010254
633304,DIS,2004-05-03,22.817745208740234
633305,DIS,2004-05-04,22.709230422973636
633306,DIS,2004-05-05,22.68950080871582
633307,DIS,2004-05-06,22.442874908447266
633308,DIS,2004-05-07,22.14692497253418
633309,DIS,2004-05-10,21.80164909362793
633310,DIS,2004-05-11,22.66976928710937
633311,DIS,2004-05-12,22.68950080871582
633312,DIS,2004-05-13,22.985450744628903
633313,DIS,2004-05-14,22.92625999450684
633314,DIS,2004-05-17,22.590850830078125
633315,DIS,2004-05-18,22.53166007995605
633316,DIS,2004-05-19,22.68950080871582
633317,DIS,2004-05-20,22.73882484436035
633318,DIS,2004-05-21,22.37381935119629
633319,DIS,2004-05-24,22.88680076599121
633320,DIS,2004-05-25,23.42937469482422
633321,DIS,2004-05-26,23.34058952331543
633322,DIS,2004-05-27,23.389915466308597
633323,DIS,2004-05-28,23.153154373168945
633324,DIS,2004-06-01,23.518159866333008
633325,DIS,2004-06-02,24.090330123901367
633326,DIS,2004-06-03,23.646404266357425
633327,DIS,2004-06-04,23.73518943786621
633328,DIS,2004-06-07,24.070600509643555
633329,DIS,2004-06-08,24.267900466918945
633330,DIS,2004-06-09,24.248170852661133
633331,DIS,2004-06-10,24.386280059814453
633332,DIS,2004-06-14,24.386280059814453
633333,DIS,2004-06-15,24.36655044555664
633334,DIS,2004-06-16,24.53425407409668
633335,DIS,2004-06-17,24.524389266967773
633336,DIS,2004-06-18,24.68222999572754
633337,DIS,2004-06-21,24.61317443847656
633338,DIS,2004-06-22,24.583580017089844
633339,DIS,2004-06-23,24.31722450256348
633340,DIS,2004-06-24,24.99790954589844
633341,DIS,2004-06-25,24.840070724487305
633342,DIS,2004-06-28,24.899259567260746
633343,DIS,2004-06-29,25.145885467529297
633344,DIS,2004-06-30,25.145885467529297
633345,DIS,2004-07-01,24.938720703125
633346,DIS,2004-07-02,24.928855895996094
633347,DIS,2004-07-06,24.36655044555664
633348,DIS,2004-07-07,24.39614486694336
633349,DIS,2004-07-08,24.02127456665039
633350,DIS,2004-07-09,24.267900466918945
633351,DIS,2004-07-12,24.02127456665039
633352,DIS,2004-07-13,23.902894973754883
633353,DIS,2004-07-14,23.863435745239254
633354,DIS,2004-07-15,23.547754287719727
633355,DIS,2004-07-16,23.133424758911133
633356,DIS,2004-07-19,23.17288589477539
633357,DIS,2004-07-20,23.57735061645508
633358,DIS,2004-07-21,23.320859909057617
633359,DIS,2004-07-22,22.99531555175781
633360,DIS,2004-07-23,22.65003967285156
633361,DIS,2004-07-26,22.54152488708496
633362,DIS,2004-07-27,22.640174865722656
633363,DIS,2004-07-28,22.53166007995605
633364,DIS,2004-07-29,22.68950080871582
633365,DIS,2004-07-30,22.778284072875977
633366,DIS,2004-08-02,22.78815078735352
633367,DIS,2004-08-03,22.46260452270508
633368,DIS,2004-08-04,22.186384201049805
633369,DIS,2004-08-05,21.979219436645508
633370,DIS,2004-08-06,21.693134307861328
633371,DIS,2004-08-09,21.6438102722168
633372,DIS,2004-08-10,22.137060165405277
633373,DIS,2004-08-11,21.48596954345703
633374,DIS,2004-08-12,20.923664093017575
633375,DIS,2004-08-13,20.60798454284668
633376,DIS,2004-08-16,21.25907516479492
633377,DIS,2004-08-17,21.683269500732425
633378,DIS,2004-08-18,21.95948982238769
633379,DIS,2004-08-19,22.09760093688965
633380,DIS,2004-08-20,22.137060165405277
633381,DIS,2004-08-23,21.870704650878903
633382,DIS,2004-08-24,22.00881576538086
633383,DIS,2004-08-25,22.196250915527344
633384,DIS,2004-08-26,22.37381935119629
633385,DIS,2004-08-27,22.35408973693848
633386,DIS,2004-08-30,22.09760093688965
633387,DIS,2004-08-31,22.14692497253418
633388,DIS,2004-09-01,22.1765193939209
633389,DIS,2004-09-02,22.23571014404297
633390,DIS,2004-09-03,22.068004608154297
633391,DIS,2004-09-07,22.383684158325195
633392,DIS,2004-09-08,22.580984115600582
633393,DIS,2004-09-09,22.551389694213867
633394,DIS,2004-09-10,22.847339630126957
633395,DIS,2004-09-13,23.00518035888672
633396,DIS,2004-09-14,22.936124801635746
633397,DIS,2004-09-15,22.699365615844727
633398,DIS,2004-09-16,23.0841007232666
633399,DIS,2004-09-17,23.10383033752441
633400,DIS,2004-09-20,22.817745208740234
633401,DIS,2004-09-21,23.093965530395508
633402,DIS,2004-09-22,22.985450744628903
633403,DIS,2004-09-23,22.94598960876465
633404,DIS,2004-09-24,23.14328956604004
633405,DIS,2004-09-27,22.85720443725586
633406,DIS,2004-09-28,22.29490089416504
633407,DIS,2004-09-29,22.49220085144043
633408,DIS,2004-09-30,22.245574951171875
633409,DIS,2004-10-01,22.76841926574707
633410,DIS,2004-10-04,23.22220993041992
633411,DIS,2004-10-05,23.557619094848636
633412,DIS,2004-10-06,24.011409759521484
633413,DIS,2004-10-07,24.41587448120117
633414,DIS,2004-10-08,24.514524459838867
633415,DIS,2004-10-11,24.56385040283203
633416,DIS,2004-10-12,24.50465965270996
633417,DIS,2004-10-13,24.672365188598636
633418,DIS,2004-10-14,24.514524459838867
633419,DIS,2004-10-15,24.573715209960938
633420,DIS,2004-10-18,24.74142074584961
633421,DIS,2004-10-19,24.553985595703125
633422,DIS,2004-10-20,24.406009674072266
633423,DIS,2004-10-21,24.95845031738281
633424,DIS,2004-10-22,24.28763008117676
633425,DIS,2004-10-25,24.25803565979004
633426,DIS,2004-10-26,24.53425407409668
633427,DIS,2004-10-27,24.63290405273437
633428,DIS,2004-10-28,24.780879974365234
633429,DIS,2004-10-29,24.87952995300293
633430,DIS,2004-11-01,24.88939476013184
633431,DIS,2004-11-02,25.116289138793945
633432,DIS,2004-11-03,25.293859481811523
633433,DIS,2004-11-04,25.964679718017575
633434,DIS,2004-11-05,26.07319450378418
633435,DIS,2004-11-08,25.688459396362305
633436,DIS,2004-11-09,25.915355682373047
633437,DIS,2004-11-10,26.30009078979492
633438,DIS,2004-11-11,26.231035232543945
633439,DIS,2004-11-12,26.43819999694824
633440,DIS,2004-11-15,26.369144439697266
633441,DIS,2004-11-16,26.171844482421875
633442,DIS,2004-11-17,26.201440811157227
633443,DIS,2004-11-18,26.014005661010746
633444,DIS,2004-11-19,26.30009078979492
633445,DIS,2004-11-22,26.82293510437012
633446,DIS,2004-11-23,26.95117950439453
633447,DIS,2004-11-24,26.970909118652344
633448,DIS,2004-11-26,26.75387954711914
633449,DIS,2004-11-29,26.694690704345703
633450,DIS,2004-11-30,26.517120361328125
633451,DIS,2004-12-01,27.306320190429688
633452,DIS,2004-12-02,27.247129440307617
633453,DIS,2004-12-03,27.00050544738769
633454,DIS,2004-12-06,26.95117950439453
633455,DIS,2004-12-07,26.734149932861328
633456,DIS,2004-12-08,26.832799911499023
633457,DIS,2004-12-09,27.247129440307617
633458,DIS,2004-12-10,27.256994247436523
633459,DIS,2004-12-13,27.35564422607422
633460,DIS,2004-12-14,27.286590576171875
633461,DIS,2004-12-15,27.227399826049805
633462,DIS,2004-12-16,27.178075790405277
633463,DIS,2004-12-17,27.00050544738769
633464,DIS,2004-12-20,27.049829483032227
633465,DIS,2004-12-21,27.109020233154297
633466,DIS,2004-12-22,27.256994247436523
633467,DIS,2004-12-23,27.2175350189209
633468,DIS,2004-12-27,27.375375747680664
633469,DIS,2004-12-28,27.61213493347168
633470,DIS,2004-12-29,27.57267570495605
633471,DIS,2004-12-30,27.50362014770508
633472,DIS,2004-12-31,27.424699783325195
633473,DIS,2005-01-03,27.47402572631836
633474,DIS,2005-01-04,27.178075790405277
633475,DIS,2005-01-05,27.03009986877441
633476,DIS,2005-01-06,27.06955909729004
633477,DIS,2005-01-07,26.803205490112305
633478,DIS,2005-01-10,26.911720275878903
633479,DIS,2005-01-11,26.84266471862793
633480,DIS,2005-01-12,27.345779418945312
633481,DIS,2005-01-13,27.375375747680664
633482,DIS,2005-01-14,27.917949676513672
633483,DIS,2005-01-18,28.35201072692871
633484,DIS,2005-01-19,28.115249633789062
633485,DIS,2005-01-20,28.134979248046875
633486,DIS,2005-01-21,27.769975662231445
633487,DIS,2005-01-24,27.57267570495605
633488,DIS,2005-01-25,28.41119956970215
633489,DIS,2005-01-26,28.194169998168945
633490,DIS,2005-01-27,27.917949676513672
633491,DIS,2005-01-28,27.84889411926269
633492,DIS,2005-01-31,28.24349594116211
633493,DIS,2005-02-01,28.41119956970215
633494,DIS,2005-02-02,28.4407958984375
633495,DIS,2005-02-03,28.41119956970215
633496,DIS,2005-02-04,28.91431427001953
633497,DIS,2005-02-07,29.476619720458984
633498,DIS,2005-02-08,29.43716049194336
633499,DIS,2005-02-09,28.95377540588379
633500,DIS,2005-02-10,28.95377540588379
633501,DIS,2005-02-11,28.943910598754883
633502,DIS,2005-02-14,28.99323463439941
633503,DIS,2005-02-15,29.1806697845459
633504,DIS,2005-02-16,28.934045791625977
633505,DIS,2005-02-17,28.95377540588379
633506,DIS,2005-02-18,28.66769027709961
633507,DIS,2005-02-22,28.04619407653809
633508,DIS,2005-02-23,28.26322555541992
633509,DIS,2005-02-24,27.769975662231445
633510,DIS,2005-02-25,27.513484954833984
633511,DIS,2005-02-28,27.56281089782715
633512,DIS,2005-03-01,28.09552001953125
633513,DIS,2005-03-02,28.302684783935547
633514,DIS,2005-03-03,28.18430519104004
633515,DIS,2005-03-04,28.49011993408203
633516,DIS,2005-03-07,28.569040298461918
633517,DIS,2005-03-08,28.14484405517578
633518,DIS,2005-03-09,27.602270126342773
633519,DIS,2005-03-10,27.621999740600582
633520,DIS,2005-03-11,27.2175350189209
633521,DIS,2005-03-14,27.6417293548584
633522,DIS,2005-03-15,28.21389961242676
633523,DIS,2005-03-16,28.26322555541992
633524,DIS,2005-03-17,27.98700523376465
633525,DIS,2005-03-18,27.71078491210937
633526,DIS,2005-03-21,27.799570083618164
633527,DIS,2005-03-22,27.404970169067383
633528,DIS,2005-03-23,27.404970169067383
633529,DIS,2005-03-24,27.375375747680664
633530,DIS,2005-03-28,27.789705276489254
633531,DIS,2005-03-29,27.52334976196289
633532,DIS,2005-03-30,27.96727561950684
633533,DIS,2005-03-31,28.342145919799805
633534,DIS,2005-04-01,28.194169998168945
633535,DIS,2005-04-04,28.04619407653809
633536,DIS,2005-04-05,28.15471076965332
633537,DIS,2005-04-06,28.026464462280277
633538,DIS,2005-04-07,28.312549591064453
633539,DIS,2005-04-08,28.016599655151367
633540,DIS,2005-04-11,27.750244140625
633541,DIS,2005-04-12,27.76011085510254
633542,DIS,2005-04-13,27.3260498046875
633543,DIS,2005-04-14,27.256994247436523
633544,DIS,2005-04-15,27.00050544738769
633545,DIS,2005-04-18,26.57630920410156
633546,DIS,2005-04-19,26.78347587585449
633547,DIS,2005-04-20,26.260629653930664
633548,DIS,2005-04-21,27.29645538330078
633549,DIS,2005-04-22,26.93144989013672
633550,DIS,2005-04-25,26.832799911499023
633551,DIS,2005-04-26,26.43819999694824
633552,DIS,2005-04-27,26.477659225463867
633553,DIS,2005-04-28,25.550350189208984
633554,DIS,2005-04-29,26.04360008239746
633555,DIS,2005-05-02,25.974544525146484
633556,DIS,2005-05-03,25.8956241607666
633557,DIS,2005-05-04,26.428335189819336
633558,DIS,2005-05-05,26.349414825439453
633559,DIS,2005-05-06,26.52698516845703
633560,DIS,2005-05-09,26.694690704345703
633561,DIS,2005-05-10,26.5861759185791
633562,DIS,2005-05-11,26.309955596923828
633563,DIS,2005-05-12,26.38887405395508
633564,DIS,2005-05-13,26.635499954223636
633565,DIS,2005-05-16,26.70455551147461
633566,DIS,2005-05-17,26.911720275878903
633567,DIS,2005-05-18,27.12874984741211
633568,DIS,2005-05-19,27.56281089782715
633569,DIS,2005-05-20,27.454294204711918
633570,DIS,2005-05-23,27.178075790405277
633571,DIS,2005-05-24,27.286590576171875
633572,DIS,2005-05-25,27.27672576904297
633573,DIS,2005-05-26,27.424699783325195
633574,DIS,2005-05-27,27.50362014770508
633575,DIS,2005-05-31,27.06955909729004
633576,DIS,2005-06-01,27.207670211791992
633577,DIS,2005-06-02,27.06955909729004
633578,DIS,2005-06-03,26.95117950439453
633579,DIS,2005-06-06,26.71442031860352
633580,DIS,2005-06-07,26.92158508300781
633581,DIS,2005-06-08,27.03996467590332
633582,DIS,2005-06-09,27.178075790405277
633583,DIS,2005-06-10,27.14847946166992
633584,DIS,2005-06-13,27.38524055480957
633585,DIS,2005-06-14,27.26685905456543
633586,DIS,2005-06-15,26.674959182739254
633587,DIS,2005-06-16,26.41847038269043
633588,DIS,2005-06-17,26.339550018310547
633589,DIS,2005-06-20,26.231035232543945
633590,DIS,2005-06-21,26.369144439697266
633591,DIS,2005-06-22,26.32968521118164
633592,DIS,2005-06-23,25.915355682373047
633593,DIS,2005-06-24,25.688459396362305
633594,DIS,2005-06-27,25.283994674682617
633595,DIS,2005-06-28,25.510889053344727
633596,DIS,2005-06-29,25.086694717407227
633597,DIS,2005-06-30,24.840070724487305
633598,DIS,2005-07-01,24.75128555297852
633599,DIS,2005-07-05,24.70195960998535
633600,DIS,2005-07-06,24.45533561706543
633601,DIS,2005-07-07,24.11992454528809
633602,DIS,2005-07-08,24.662500381469727
633603,DIS,2005-07-11,24.840070724487305
633604,DIS,2005-07-12,25.06696510314941
633605,DIS,2005-07-13,25.3629150390625
633606,DIS,2005-07-14,25.974544525146484
633607,DIS,2005-07-15,26.02387046813965
633608,DIS,2005-07-18,25.69832420349121
633609,DIS,2005-07-19,25.41223907470703
633610,DIS,2005-07-20,25.481294631958008
633611,DIS,2005-07-21,25.21493911743164
633612,DIS,2005-07-22,25.481294631958008
633613,DIS,2005-07-25,25.293859481811523
633614,DIS,2005-07-26,25.53062057495117
633615,DIS,2005-07-27,25.481294631958008
633616,DIS,2005-07-28,25.59967422485352
633617,DIS,2005-07-29,25.293859481811523
633618,DIS,2005-08-01,25.264265060424805
633619,DIS,2005-08-02,25.21493911743164
633620,DIS,2005-08-03,25.42210578918457
633621,DIS,2005-08-04,25.27412986755371
633622,DIS,2005-08-05,25.13602066040039
633623,DIS,2005-08-08,25.06696510314941
633624,DIS,2005-08-09,25.787109375
633625,DIS,2005-08-10,25.126155853271484
633626,DIS,2005-08-11,25.53062057495117
633627,DIS,2005-08-12,25.41223907470703
633628,DIS,2005-08-15,25.81670570373535
633629,DIS,2005-08-16,25.90549087524414
633630,DIS,2005-08-17,25.93508529663086
633631,DIS,2005-08-18,25.72792053222656
633632,DIS,2005-08-19,25.61940574645996
633633,DIS,2005-08-22,25.382644653320312
633634,DIS,2005-08-23,25.45170021057129
633635,DIS,2005-08-24,25.057100296020508
633636,DIS,2005-08-25,24.85980033874512
633637,DIS,2005-08-26,24.98804473876953
633638,DIS,2005-08-29,25.007774353027344
633639,DIS,2005-08-30,24.948585510253903
633640,DIS,2005-08-31,24.84993553161621
633641,DIS,2005-09-01,24.35668563842773
633642,DIS,2005-09-02,24.42573928833008
633643,DIS,2005-09-06,24.8302059173584
633644,DIS,2005-09-07,24.87952995300293
633645,DIS,2005-09-08,24.61317443847656
633646,DIS,2005-09-09,24.70195960998535
633647,DIS,2005-09-12,24.780879974365234
633648,DIS,2005-09-13,24.47506523132324
633649,DIS,2005-09-14,23.78451538085937
633650,DIS,2005-09-15,23.676000595092773
633651,DIS,2005-09-16,23.78451538085937
633652,DIS,2005-09-19,23.57735061645508
633653,DIS,2005-09-20,23.42937469482422
633654,DIS,2005-09-21,23.015045166015625
633655,DIS,2005-09-22,22.91639518737793
633656,DIS,2005-09-23,22.906530380249023
633657,DIS,2005-09-26,22.94598960876465
633658,DIS,2005-09-27,23.044639587402344
633659,DIS,2005-09-28,23.05450439453125
633660,DIS,2005-09-29,23.63653945922852
633661,DIS,2005-09-30,23.804244995117188
633662,DIS,2005-10-03,23.68586540222168
633663,DIS,2005-10-04,24.228439331054688
633664,DIS,2005-10-05,23.902894973754883
633665,DIS,2005-10-06,23.76478576660156
633666,DIS,2005-10-07,23.77465057373047
633667,DIS,2005-10-10,23.557619094848636
633668,DIS,2005-10-11,23.44910430908203
633669,DIS,2005-10-12,23.02490997314453
633670,DIS,2005-10-13,23.11369514465332
633671,DIS,2005-10-14,23.07423591613769
633672,DIS,2005-10-17,23.17288589477539
633673,DIS,2005-10-18,23.07423591613769
633674,DIS,2005-10-19,23.123559951782227
633675,DIS,2005-10-20,22.65003967285156
633676,DIS,2005-10-21,22.66976928710937
633677,DIS,2005-10-24,22.985450744628903
633678,DIS,2005-10-25,23.20248031616211
633679,DIS,2005-10-26,23.261669158935547
633680,DIS,2005-10-27,23.10383033752441
633681,DIS,2005-10-28,23.498430252075195
633682,DIS,2005-10-31,24.041004180908203
633683,DIS,2005-11-01,24.327089309692383
633684,DIS,2005-11-02,24.48493003845215
633685,DIS,2005-11-03,24.56385040283203
633686,DIS,2005-11-04,24.47506523132324
633687,DIS,2005-11-07,24.82033920288086
633688,DIS,2005-11-08,24.82033920288086
633689,DIS,2005-11-09,25.07682991027832
633690,DIS,2005-11-10,25.3629150390625
633691,DIS,2005-11-11,25.510889053344727
633692,DIS,2005-11-14,25.658864974975582
633693,DIS,2005-11-15,25.70819091796875
633694,DIS,2005-11-16,25.50102424621582
633695,DIS,2005-11-17,25.639135360717773
633696,DIS,2005-11-18,24.85980033874512
633697,DIS,2005-11-21,24.711824417114254
633698,DIS,2005-11-22,24.603309631347656
633699,DIS,2005-11-23,24.62303924560547
633700,DIS,2005-11-25,24.711824417114254
633701,DIS,2005-11-28,24.68222999572754
633702,DIS,2005-11-29,24.74142074584961
633703,DIS,2005-11-30,24.59344482421875
633704,DIS,2005-12-01,24.62303924560547
633705,DIS,2005-12-02,24.54412078857422
633706,DIS,2005-12-05,24.672365188598636
633707,DIS,2005-12-06,25.175479888916016
633708,DIS,2005-12-07,25.323455810546875
633709,DIS,2005-12-08,24.711824417114254
633710,DIS,2005-12-09,24.84993553161621
633711,DIS,2005-12-12,24.810474395751957
633712,DIS,2005-12-13,24.79074478149414
633713,DIS,2005-12-14,24.662500381469727
633714,DIS,2005-12-15,24.406009674072266
633715,DIS,2005-12-16,24.36655044555664
633716,DIS,2005-12-19,24.208709716796875
633717,DIS,2005-12-20,23.942354202270508
633718,DIS,2005-12-21,23.77465057373047
633719,DIS,2005-12-22,23.863435745239254
633720,DIS,2005-12-23,23.942354202270508
633721,DIS,2005-12-27,23.814109802246094
633722,DIS,2005-12-28,23.804244995117188
633723,DIS,2005-12-29,23.84370422363281
633724,DIS,2005-12-30,23.646404266357425
633725,DIS,2006-01-03,24.070600509643555
633726,DIS,2006-01-04,23.666135787963867
633727,DIS,2006-01-05,24.08046531677246
633728,DIS,2006-01-06,24.406009674072266
633729,DIS,2006-01-09,24.662500381469727
633730,DIS,2006-01-10,24.978179931640625
633731,DIS,2006-01-11,25.21493911743164
633732,DIS,2006-01-12,25.293859481811523
633733,DIS,2006-01-13,25.353050231933597
633734,DIS,2006-01-17,25.03737068176269
633735,DIS,2006-01-18,24.85980033874512
633736,DIS,2006-01-19,25.88575935363769
633737,DIS,2006-01-20,25.372779846191406
633738,DIS,2006-01-23,25.175479888916016
633739,DIS,2006-01-24,25.639135360717773
633740,DIS,2006-01-25,25.096559524536133
633741,DIS,2006-01-26,24.74142074584961
633742,DIS,2006-01-27,24.74142074584961
633743,DIS,2006-01-30,25.116289138793945
633744,DIS,2006-01-31,24.96831512451172
633745,DIS,2006-02-01,24.928855895996094
633746,DIS,2006-02-02,24.761150360107425
633747,DIS,2006-02-03,24.672365188598636
633748,DIS,2006-02-06,24.62303924560547
633749,DIS,2006-02-07,26.339550018310547
633750,DIS,2006-02-08,26.536849975585938
633751,DIS,2006-02-09,26.35927963256836
633752,DIS,2006-02-10,26.31982040405273
633753,DIS,2006-02-13,26.053464889526367
633754,DIS,2006-02-14,26.38887405395508
633755,DIS,2006-02-15,26.517120361328125
633756,DIS,2006-02-16,26.6848258972168
633757,DIS,2006-02-17,26.546714782714844
633758,DIS,2006-02-21,26.7933406829834
633759,DIS,2006-02-22,27.089290618896484
633760,DIS,2006-02-23,27.335914611816406
633761,DIS,2006-02-24,27.602270126342773
633762,DIS,2006-02-27,27.996870040893555
633763,DIS,2006-02-28,27.61213493347168
633764,DIS,2006-03-01,27.71078491210937
633765,DIS,2006-03-02,27.651594161987305
633766,DIS,2006-03-03,27.83902931213379
633767,DIS,2006-03-06,27.50362014770508
633768,DIS,2006-03-07,27.63186454772949
633769,DIS,2006-03-08,27.67132568359375
633770,DIS,2006-03-09,27.71078491210937
633771,DIS,2006-03-10,27.77984046936035
633772,DIS,2006-03-13,28.174440383911133
633773,DIS,2006-03-14,28.273090362548828
633774,DIS,2006-03-15,28.361875534057617
633775,DIS,2006-03-16,28.29281997680664
633776,DIS,2006-03-17,28.253360748291016
633777,DIS,2006-03-20,28.253360748291016
633778,DIS,2006-03-21,27.72064971923828
633779,DIS,2006-03-22,27.41483497619629
633780,DIS,2006-03-23,27.14847946166992
633781,DIS,2006-03-24,27.079425811767575
633782,DIS,2006-03-27,26.970909118652344
633783,DIS,2006-03-28,26.724285125732425
633784,DIS,2006-03-29,27.483890533447266
633785,DIS,2006-03-30,27.49375534057617
633786,DIS,2006-03-31,27.513484954833984
633787,DIS,2006-04-03,27.56281089782715
633788,DIS,2006-04-04,27.5332145690918
633789,DIS,2006-04-05,27.41483497619629
633790,DIS,2006-04-06,27.306320190429688
633791,DIS,2006-04-07,27.158344268798828
633792,DIS,2006-04-10,27.41483497619629
633793,DIS,2006-04-11,27.39510536193848
633794,DIS,2006-04-12,27.543079376220703
633795,DIS,2006-04-13,27.50362014770508
633796,DIS,2006-04-17,27.27672576904297
633797,DIS,2006-04-18,27.71078491210937
633798,DIS,2006-04-19,27.109020233154297
633799,DIS,2006-04-20,26.970909118652344
633800,DIS,2006-04-21,26.655229568481445
633801,DIS,2006-04-24,26.90185546875
633802,DIS,2006-04-25,26.635499954223636
633803,DIS,2006-04-26,26.832799911499023
633804,DIS,2006-04-27,27.38524055480957
633805,DIS,2006-04-28,27.58254051208496
633806,DIS,2006-05-01,27.29645538330078
633807,DIS,2006-05-02,27.513484954833984
633808,DIS,2006-05-03,27.730514526367188
633809,DIS,2006-05-04,28.016599655151367
633810,DIS,2006-05-05,28.697284698486328
633811,DIS,2006-05-08,28.38160514831543
633812,DIS,2006-05-09,29.1806697845459
633813,DIS,2006-05-10,29.703514099121094
633814,DIS,2006-05-11,29.3976993560791
633815,DIS,2006-05-12,29.4963493347168
633816,DIS,2006-05-15,29.585134506225582
633817,DIS,2006-05-16,29.940275192260746
633818,DIS,2006-05-17,29.35824012756348
633819,DIS,2006-05-18,29.20039939880371
633820,DIS,2006-05-19,29.74297523498535
633821,DIS,2006-05-22,29.59499931335449
633822,DIS,2006-05-23,29.821895599365234
633823,DIS,2006-05-24,29.733110427856445
633824,DIS,2006-05-25,29.74297523498535
633825,DIS,2006-05-26,30.098115921020508
633826,DIS,2006-05-30,29.792299270629883
633827,DIS,2006-05-31,30.08824920654297
633828,DIS,2006-06-01,30.20663070678711
633829,DIS,2006-06-02,30.20663070678711
633830,DIS,2006-06-05,30.325010299682617
633831,DIS,2006-06-06,30.11784553527832
633832,DIS,2006-06-07,30.236225128173828
633833,DIS,2006-06-08,29.46675491333008
633834,DIS,2006-06-09,28.934045791625977
633835,DIS,2006-06-12,28.509849548339844
633836,DIS,2006-06-13,27.89822006225586
633837,DIS,2006-06-14,28.302684783935547
633838,DIS,2006-06-15,28.795934677124023
633839,DIS,2006-06-16,29.052425384521484
633840,DIS,2006-06-19,28.67755508422852
633841,DIS,2006-06-20,28.83539581298828
633842,DIS,2006-06-21,28.736745834350582
633843,DIS,2006-06-22,28.88471984863281
633844,DIS,2006-06-23,28.726879119873047
633845,DIS,2006-06-26,29.269454956054688
633846,DIS,2006-06-27,29.012964248657227
633847,DIS,2006-06-28,28.983369827270508
633848,DIS,2006-06-29,29.476619720458984
633849,DIS,2006-06-30,29.59499931335449
633850,DIS,2006-07-03,29.614730834960938
633851,DIS,2006-07-05,29.66405487060547
633852,DIS,2006-07-06,29.63446044921875
633853,DIS,2006-07-07,29.427295684814453
633854,DIS,2006-07-10,29.51608085632324
633855,DIS,2006-07-11,29.841625213623047
633856,DIS,2006-07-12,29.506214141845703
633857,DIS,2006-07-13,28.312549591064453
633858,DIS,2006-07-14,28.10538482666016
633859,DIS,2006-07-17,28.21389961242676
633860,DIS,2006-07-18,28.707149505615234
633861,DIS,2006-07-19,28.864990234375
633862,DIS,2006-07-20,28.726879119873047
633863,DIS,2006-07-21,28.085655212402344
633864,DIS,2006-07-24,28.9735050201416
633865,DIS,2006-07-25,29.082019805908203
633866,DIS,2006-07-26,28.943910598754883
633867,DIS,2006-07-27,28.81566429138184
633868,DIS,2006-07-28,29.299049377441406
633869,DIS,2006-07-31,29.2891845703125
633870,DIS,2006-08-01,28.95377540588379
633871,DIS,2006-08-02,29.3976993560791
633872,DIS,2006-08-03,29.63446044921875
633873,DIS,2006-08-04,29.4963493347168
633874,DIS,2006-08-07,28.99323463439941
633875,DIS,2006-08-08,28.588769912719727
633876,DIS,2006-08-09,28.4407958984375
633877,DIS,2006-08-10,29.1806697845459
633878,DIS,2006-08-11,29.032695770263672
633879,DIS,2006-08-14,29.12148094177246
633880,DIS,2006-08-15,29.23986053466797
633881,DIS,2006-08-16,29.308914184570312
633882,DIS,2006-08-17,29.4963493347168
633883,DIS,2006-08-18,29.506214141845703
633884,DIS,2006-08-21,29.565404891967773
633885,DIS,2006-08-22,29.23986053466797
633886,DIS,2006-08-23,28.795934677124023
633887,DIS,2006-08-24,28.559175491333008
633888,DIS,2006-08-25,28.559175491333008
633889,DIS,2006-08-28,28.9735050201416
633890,DIS,2006-08-29,28.71701431274414
633891,DIS,2006-08-30,29.170804977416992
633892,DIS,2006-08-31,29.249725341796875
633893,DIS,2006-09-01,29.48648452758789
633894,DIS,2006-09-05,29.447025299072266
633895,DIS,2006-09-06,29.210264205932617
633896,DIS,2006-09-07,29.09188461303711
633897,DIS,2006-09-08,29.1806697845459
633898,DIS,2006-09-11,29.368104934692383
633899,DIS,2006-09-12,29.80216407775879
633900,DIS,2006-09-13,30.03892517089844
633901,DIS,2006-09-14,29.979734420776367
633902,DIS,2006-09-15,29.900814056396484
633903,DIS,2006-09-18,29.65419006347656
633904,DIS,2006-09-19,30.05865478515625
633905,DIS,2006-09-20,30.6110954284668
633906,DIS,2006-09-21,30.2954158782959
633907,DIS,2006-09-22,29.67391967773437
633908,DIS,2006-09-25,29.752840042114254
633909,DIS,2006-09-26,30.650554656982425
633910,DIS,2006-09-27,30.620960235595703
633911,DIS,2006-09-28,30.5124454498291
633912,DIS,2006-09-29,30.49271583557129
633913,DIS,2006-10-02,30.11784553527832
633914,DIS,2006-10-03,30.581499099731445
633915,DIS,2006-10-04,30.76893424987793
633916,DIS,2006-10-05,30.650554656982425
633917,DIS,2006-10-06,30.91691017150879
633918,DIS,2006-10-09,30.96623420715332
633919,DIS,2006-10-10,30.828125
633920,DIS,2006-10-11,30.88731575012207
633921,DIS,2006-10-12,30.877450942993164
633922,DIS,2006-10-13,30.69001579284668
633923,DIS,2006-10-16,30.60123062133789
633924,DIS,2006-10-17,30.68014907836914
633925,DIS,2006-10-18,31.153669357299805
633926,DIS,2006-10-19,31.16353416442871
633927,DIS,2006-10-20,31.02542495727539
633928,DIS,2006-10-23,30.85771942138672
633929,DIS,2006-10-24,30.95636940002441
633930,DIS,2006-10-25,30.77879905700684
633931,DIS,2006-10-26,31.548269271850582
633932,DIS,2006-10-27,31.301645278930664
633933,DIS,2006-10-30,31.42988967895508
633934,DIS,2006-10-31,31.035289764404297
633935,DIS,2006-11-01,31.301645278930664
633936,DIS,2006-11-02,31.272050857543945
633937,DIS,2006-11-03,31.4594841003418
633938,DIS,2006-11-06,32.02178955078125
633939,DIS,2006-11-07,32.406524658203125
633940,DIS,2006-11-08,32.65314865112305
633941,DIS,2006-11-09,33.126670837402344
633942,DIS,2006-11-10,31.96260070800781
633943,DIS,2006-11-13,31.82448959350586
633944,DIS,2006-11-14,32.090843200683594
633945,DIS,2006-11-15,32.24868392944336
633946,DIS,2006-11-16,32.61368942260742
633947,DIS,2006-11-17,32.49531173706055
633948,DIS,2006-11-20,32.67287826538086
633949,DIS,2006-11-21,32.781394958496094
633950,DIS,2006-11-22,32.54463577270508
633951,DIS,2006-11-24,32.46571350097656
633952,DIS,2006-11-27,32.1500358581543
633953,DIS,2006-11-28,32.44598388671875
633954,DIS,2006-11-29,32.436119079589844
633955,DIS,2006-11-30,32.60382461547852
633956,DIS,2006-12-01,32.64328384399414
633957,DIS,2006-12-04,32.98855972290039
633958,DIS,2006-12-05,33.73830032348633
633959,DIS,2006-12-06,33.6396484375
633960,DIS,2006-12-07,33.67911148071289
633961,DIS,2006-12-08,33.92573547363281
633962,DIS,2006-12-11,34.05398178100586
633963,DIS,2006-12-12,34.07371139526367
633964,DIS,2006-12-13,33.98492431640625
633965,DIS,2006-12-14,34.25128173828125
633966,DIS,2006-12-15,33.83694839477539
633967,DIS,2006-12-18,34.024383544921875
633968,DIS,2006-12-19,34.37952423095703
633969,DIS,2006-12-20,34.142765045166016
633970,DIS,2006-12-21,34.07371139526367
633971,DIS,2006-12-22,33.6988410949707
633972,DIS,2006-12-26,34.063846588134766
633973,DIS,2006-12-27,34.07371139526367
633974,DIS,2006-12-28,34.05398178100586
633975,DIS,2006-12-29,33.80735397338867
633976,DIS,2007-01-03,33.73830032348633
633977,DIS,2007-01-04,34.00465393066406
633978,DIS,2007-01-05,33.72843551635742
633979,DIS,2007-01-08,34.03424835205078
633980,DIS,2007-01-09,33.98492431640625
633981,DIS,2007-01-10,34.024383544921875
633982,DIS,2007-01-11,34.517635345458984
633983,DIS,2007-01-12,34.73466491699219
633984,DIS,2007-01-16,34.55709457397461
633985,DIS,2007-01-17,34.77412414550781
633986,DIS,2007-01-18,35.366024017333984
633987,DIS,2007-01-19,35.020748138427734
633988,DIS,2007-01-22,34.67547607421875
633989,DIS,2007-01-23,35.09967041015625
633990,DIS,2007-01-24,34.87277603149414
633991,DIS,2007-01-25,34.46831130981445
633992,DIS,2007-01-26,34.08357620239258
633993,DIS,2007-01-29,34.21181869506836
633994,DIS,2007-01-30,34.56695938110352
633995,DIS,2007-01-31,34.69520568847656
633996,DIS,2007-02-01,34.5373649597168
633997,DIS,2007-02-02,34.70507049560547
633998,DIS,2007-02-05,34.78398895263672
633999,DIS,2007-02-06,34.714935302734375
634000,DIS,2007-02-07,35.00101852416992
634001,DIS,2007-02-08,34.81358337402344
634002,DIS,2007-02-09,33.896141052246094
634003,DIS,2007-02-12,33.46207809448242
634004,DIS,2007-02-13,34.1230354309082
634005,DIS,2007-02-14,34.28087615966797
634006,DIS,2007-02-15,34.20195388793945
634007,DIS,2007-02-16,34.418983459472656
634008,DIS,2007-02-20,34.57682418823242
634009,DIS,2007-02-21,34.665611267089844
634010,DIS,2007-02-22,34.685340881347656
634011,DIS,2007-02-23,34.665611267089844
634012,DIS,2007-02-26,34.636016845703125
634013,DIS,2007-02-27,32.65314865112305
634014,DIS,2007-02-28,33.78762435913086
634015,DIS,2007-03-01,33.92573547363281
634016,DIS,2007-03-02,33.491676330566406
634017,DIS,2007-03-05,33.26477813720703
634018,DIS,2007-03-06,33.906005859375
634019,DIS,2007-03-07,33.96519470214844
634020,DIS,2007-03-08,34.221683502197266
634021,DIS,2007-03-09,33.906005859375
634022,DIS,2007-03-12,33.73830032348633
634023,DIS,2007-03-13,33.16613006591797
634024,DIS,2007-03-14,33.2746467590332
634025,DIS,2007-03-15,33.33383560180664
634026,DIS,2007-03-16,33.15626525878906
634027,DIS,2007-03-19,33.629783630371094
634028,DIS,2007-03-20,33.915870666503906
634029,DIS,2007-03-21,34.69520568847656
634030,DIS,2007-03-22,34.85304641723633
634031,DIS,2007-03-23,34.517635345458984
634032,DIS,2007-03-26,34.744529724121094
634033,DIS,2007-03-27,34.19208908081055
634034,DIS,2007-03-28,33.76789474487305
634035,DIS,2007-03-29,33.92573547363281
634036,DIS,2007-03-30,33.96519470214844
634037,DIS,2007-04-02,34.00465393066406
634038,DIS,2007-04-03,34.44858169555664
634039,DIS,2007-04-04,34.172359466552734
634040,DIS,2007-04-05,34.438716888427734
634041,DIS,2007-04-09,34.438716888427734
634042,DIS,2007-04-10,34.517635345458984
634043,DIS,2007-04-11,34.1230354309082
634044,DIS,2007-04-12,34.20195388793945
634045,DIS,2007-04-13,34.25128173828125
634046,DIS,2007-04-16,34.5472297668457
634047,DIS,2007-04-17,34.67547607421875
634048,DIS,2007-04-18,34.44858169555664
634049,DIS,2007-04-19,34.44858169555664
634050,DIS,2007-04-20,34.80371856689453
634051,DIS,2007-04-23,34.60641860961914
634052,DIS,2007-04-24,34.438716888427734
634053,DIS,2007-04-25,34.84318161010742
634054,DIS,2007-04-26,34.69520568847656
634055,DIS,2007-04-27,34.50777053833008
634056,DIS,2007-04-30,34.50777053833008
634057,DIS,2007-05-01,34.991153717041016
634058,DIS,2007-05-02,35.218048095703125
634059,DIS,2007-05-03,35.20818328857422
634060,DIS,2007-05-04,35.366024017333984
634061,DIS,2007-05-07,35.57318878173828
634062,DIS,2007-05-08,36.05657577514648
634063,DIS,2007-05-09,35.632381439208984
634064,DIS,2007-05-10,35.20818328857422
634065,DIS,2007-05-11,35.58305358886719
634066,DIS,2007-05-14,35.49427032470703
634067,DIS,2007-05-15,35.454811096191406
634068,DIS,2007-05-16,35.52386474609375
634069,DIS,2007-05-17,35.50413513183594
634070,DIS,2007-05-18,35.533729553222656
634071,DIS,2007-05-21,35.94805908203125
634072,DIS,2007-05-22,35.78035354614258
634073,DIS,2007-05-23,35.987518310546875
634074,DIS,2007-05-24,35.35615921020508
634075,DIS,2007-05-25,35.54359436035156
634076,DIS,2007-05-29,35.10953521728516
634077,DIS,2007-05-30,35.42521667480469
634078,DIS,2007-05-31,34.9615592956543
634079,DIS,2007-06-01,34.764259338378906
634080,DIS,2007-06-04,35.218048095703125
634081,DIS,2007-06-05,34.793853759765625
634082,DIS,2007-06-06,34.438716888427734
634083,DIS,2007-06-07,33.797489166259766
634084,DIS,2007-06-08,33.73830032348633
634085,DIS,2007-06-11,33.71857070922852
634086,DIS,2007-06-12,33.10694122314453
634087,DIS,2007-06-13,33.400001525878906
634088,DIS,2007-06-14,33.790000915527344
634089,DIS,2007-06-15,34.400001525878906
634090,DIS,2007-06-18,34.540000915527344
634091,DIS,2007-06-19,34.7599983215332
634092,DIS,2007-06-20,34.189998626708984
634093,DIS,2007-06-21,34.189998626708984
634094,DIS,2007-06-22,34.13999938964844
634095,DIS,2007-06-25,34.060001373291016
634096,DIS,2007-06-26,34.060001373291016
634097,DIS,2007-06-27,34.27000045776367
634098,DIS,2007-06-28,33.849998474121094
634099,DIS,2007-06-29,34.13999938964844
634100,DIS,2007-07-02,34.52000045776367
634101,DIS,2007-07-03,34.540000915527344
634102,DIS,2007-07-05,34.630001068115234
634103,DIS,2007-07-06,34.4900016784668
634104,DIS,2007-07-09,34.459999084472656
634105,DIS,2007-07-10,33.88999938964844
634106,DIS,2007-07-11,33.97999954223633
634107,DIS,2007-07-12,34.25
634108,DIS,2007-07-13,34.369998931884766
634109,DIS,2007-07-16,34.470001220703125
634110,DIS,2007-07-17,34.68000030517578
634111,DIS,2007-07-18,34.599998474121094
634112,DIS,2007-07-19,34.470001220703125
634113,DIS,2007-07-20,34.34000015258789
634114,DIS,2007-07-23,35.029998779296875
634115,DIS,2007-07-24,34.75
634116,DIS,2007-07-25,34.93000030517578
634117,DIS,2007-07-26,34.08000183105469
634118,DIS,2007-07-27,33.7400016784668
634119,DIS,2007-07-30,34.0099983215332
634120,DIS,2007-07-31,33.0
634121,DIS,2007-08-01,33.83000183105469
634122,DIS,2007-08-02,34.36000061035156
634123,DIS,2007-08-03,33.900001525878906
634124,DIS,2007-08-06,34.29999923706055
634125,DIS,2007-08-07,34.54999923706055
634126,DIS,2007-08-08,34.290000915527344
634127,DIS,2007-08-09,33.0
634128,DIS,2007-08-10,33.15999984741211
634129,DIS,2007-08-13,33.2400016784668
634130,DIS,2007-08-14,32.36000061035156
634131,DIS,2007-08-15,31.709999084472656
634132,DIS,2007-08-16,32.58000183105469
634133,DIS,2007-08-17,32.68000030517578
634134,DIS,2007-08-20,32.90999984741211
634135,DIS,2007-08-21,33.290000915527344
634136,DIS,2007-08-22,33.56999969482422
634137,DIS,2007-08-23,33.15999984741211
634138,DIS,2007-08-24,33.869998931884766
634139,DIS,2007-08-27,33.84000015258789
634140,DIS,2007-08-28,33.20000076293945
634141,DIS,2007-08-29,33.88999938964844
634142,DIS,2007-08-30,33.470001220703125
634143,DIS,2007-08-31,33.599998474121094
634144,DIS,2007-09-04,34.130001068115234
634145,DIS,2007-09-05,34.040000915527344
634146,DIS,2007-09-06,34.40999984741211
634147,DIS,2007-09-07,33.59000015258789
634148,DIS,2007-09-10,33.560001373291016
634149,DIS,2007-09-11,33.4900016784668
634150,DIS,2007-09-12,33.720001220703125
634151,DIS,2007-09-13,33.52000045776367
634152,DIS,2007-09-14,33.560001373291016
634153,DIS,2007-09-17,33.380001068115234
634154,DIS,2007-09-18,34.58000183105469
634155,DIS,2007-09-19,34.560001373291016
634156,DIS,2007-09-20,34.040000915527344
634157,DIS,2007-09-21,34.599998474121094
634158,DIS,2007-09-24,34.31999969482422
634159,DIS,2007-09-25,34.06999969482422
634160,DIS,2007-09-26,34.52000045776367
634161,DIS,2007-09-27,34.209999084472656
634162,DIS,2007-09-28,34.38999938964844
634163,DIS,2007-10-01,34.650001525878906
634164,DIS,2007-10-02,34.77000045776367
634165,DIS,2007-10-03,34.720001220703125
634166,DIS,2007-10-04,34.900001525878906
634167,DIS,2007-10-05,35.470001220703125
634168,DIS,2007-10-08,35.27000045776367
634169,DIS,2007-10-09,35.45000076293945
634170,DIS,2007-10-10,35.279998779296875
634171,DIS,2007-10-11,35.0099983215332
634172,DIS,2007-10-12,35.470001220703125
634173,DIS,2007-10-15,35.13999938964844
634174,DIS,2007-10-16,35.0099983215332
634175,DIS,2007-10-17,35.380001068115234
634176,DIS,2007-10-18,34.779998779296875
634177,DIS,2007-10-19,33.810001373291016
634178,DIS,2007-10-22,34.68000030517578
634179,DIS,2007-10-23,34.88999938964844
634180,DIS,2007-10-24,35.060001373291016
634181,DIS,2007-10-25,34.45000076293945
634182,DIS,2007-10-26,34.380001068115234
634183,DIS,2007-10-29,34.68000030517578
634184,DIS,2007-10-30,34.290000915527344
634185,DIS,2007-10-31,34.630001068115234
634186,DIS,2007-11-01,33.79999923706055
634187,DIS,2007-11-02,33.91999816894531
634188,DIS,2007-11-05,33.880001068115234
634189,DIS,2007-11-06,34.08000183105469
634190,DIS,2007-11-07,33.5
634191,DIS,2007-11-08,33.630001068115234
634192,DIS,2007-11-09,32.7400016784668
634193,DIS,2007-11-12,32.02000045776367
634194,DIS,2007-11-13,33.0099983215332
634195,DIS,2007-11-14,31.86000061035156
634196,DIS,2007-11-15,32.400001525878906
634197,DIS,2007-11-16,32.529998779296875
634198,DIS,2007-11-19,31.25
634199,DIS,2007-11-20,31.549999237060547
634200,DIS,2007-11-21,31.5
634201,DIS,2007-11-23,31.84000015258789
634202,DIS,2007-11-26,31.239999771118164
634203,DIS,2007-11-27,31.71999931335449
634204,DIS,2007-11-28,32.689998626708984
634205,DIS,2007-11-29,32.810001373291016
634206,DIS,2007-11-30,33.150001525878906
634207,DIS,2007-12-03,33.040000915527344
634208,DIS,2007-12-04,32.75
634209,DIS,2007-12-05,32.75
634210,DIS,2007-12-06,32.720001220703125
634211,DIS,2007-12-07,32.790000915527344
634212,DIS,2007-12-10,32.349998474121094
634213,DIS,2007-12-11,31.76000022888184
634214,DIS,2007-12-12,32.279998779296875
634215,DIS,2007-12-13,32.7599983215332
634216,DIS,2007-12-14,33.0099983215332
634217,DIS,2007-12-17,32.9900016784668
634218,DIS,2007-12-18,33.02000045776367
634219,DIS,2007-12-19,32.2599983215332
634220,DIS,2007-12-20,32.33000183105469
634221,DIS,2007-12-21,32.939998626708984
634222,DIS,2007-12-24,33.2400016784668
634223,DIS,2007-12-26,32.81999969482422
634224,DIS,2007-12-27,32.43000030517578
634225,DIS,2007-12-28,32.41999816894531
634226,DIS,2007-12-31,32.279998779296875
634227,DIS,2008-01-02,31.84000015258789
634228,DIS,2008-01-03,31.770000457763672
634229,DIS,2008-01-04,31.1299991607666
634230,DIS,2008-01-07,31.15999984741211
634231,DIS,2008-01-08,30.540000915527344
634232,DIS,2008-01-09,30.15999984741211
634233,DIS,2008-01-10,30.670000076293945
634234,DIS,2008-01-11,30.31999969482422
634235,DIS,2008-01-14,30.350000381469727
634236,DIS,2008-01-15,29.850000381469727
634237,DIS,2008-01-16,29.82999992370605
634238,DIS,2008-01-17,28.770000457763672
634239,DIS,2008-01-18,28.51000022888184
634240,DIS,2008-01-22,28.1200008392334
634241,DIS,2008-01-23,28.520000457763672
634242,DIS,2008-01-24,29.229999542236328
634243,DIS,2008-01-25,28.68000030517578
634244,DIS,2008-01-28,29.3700008392334
634245,DIS,2008-01-29,28.799999237060547
634246,DIS,2008-01-30,29.40999984741211
634247,DIS,2008-01-31,29.84000015258789
634248,DIS,2008-02-01,30.65999984741211
634249,DIS,2008-02-04,30.899999618530277
634250,DIS,2008-02-05,30.06999969482422
634251,DIS,2008-02-06,31.5
634252,DIS,2008-02-07,31.71999931335449
634253,DIS,2008-02-08,32.119998931884766
634254,DIS,2008-02-11,31.93000030517578
634255,DIS,2008-02-12,32.029998779296875
634256,DIS,2008-02-13,32.779998779296875
634257,DIS,2008-02-14,32.31999969482422
634258,DIS,2008-02-15,32.4900016784668
634259,DIS,2008-02-19,32.189998626708984
634260,DIS,2008-02-20,32.58000183105469
634261,DIS,2008-02-21,32.27000045776367
634262,DIS,2008-02-22,32.56999969482422
634263,DIS,2008-02-25,32.88999938964844
634264,DIS,2008-02-26,32.88999938964844
634265,DIS,2008-02-27,33.099998474121094
634266,DIS,2008-02-28,32.540000915527344
634267,DIS,2008-02-29,32.40999984741211
634268,DIS,2008-03-03,32.40999984741211
634269,DIS,2008-03-04,31.8700008392334
634270,DIS,2008-03-05,31.63999938964844
634271,DIS,2008-03-06,31.25
634272,DIS,2008-03-07,30.76000022888184
634273,DIS,2008-03-10,30.459999084472656
634274,DIS,2008-03-11,31.190000534057617
634275,DIS,2008-03-12,31.40999984741211
634276,DIS,2008-03-13,31.32999992370605
634277,DIS,2008-03-14,30.780000686645508
634278,DIS,2008-03-17,30.459999084472656
634279,DIS,2008-03-18,31.71999931335449
634280,DIS,2008-03-19,31.239999771118164
634281,DIS,2008-03-20,31.899999618530277
634282,DIS,2008-03-24,32.040000915527344
634283,DIS,2008-03-25,32.08000183105469
634284,DIS,2008-03-26,31.76000022888184
634285,DIS,2008-03-27,31.3799991607666
634286,DIS,2008-03-28,31.0
634287,DIS,2008-03-31,31.3799991607666
634288,DIS,2008-04-01,31.90999984741211
634289,DIS,2008-04-02,31.559999465942383
634290,DIS,2008-04-03,31.530000686645508
634291,DIS,2008-04-04,31.239999771118164
634292,DIS,2008-04-07,31.520000457763672
634293,DIS,2008-04-08,31.06999969482422
634294,DIS,2008-04-09,30.850000381469727
634295,DIS,2008-04-10,31.350000381469727
634296,DIS,2008-04-11,30.18000030517578
634297,DIS,2008-04-14,30.040000915527344
634298,DIS,2008-04-15,29.93000030517578
634299,DIS,2008-04-16,30.31999969482422
634300,DIS,2008-04-17,30.780000686645508
634301,DIS,2008-04-18,31.32999992370605
634302,DIS,2008-04-21,31.459999084472656
634303,DIS,2008-04-22,31.290000915527344
634304,DIS,2008-04-23,31.63999938964844
634305,DIS,2008-04-24,31.940000534057617
634306,DIS,2008-04-25,32.36000061035156
634307,DIS,2008-04-28,32.43000030517578
634308,DIS,2008-04-29,32.7599983215332
634309,DIS,2008-04-30,32.43000030517578
634310,DIS,2008-05-01,33.29999923706055
634311,DIS,2008-05-02,33.4900016784668
634312,DIS,2008-05-05,33.290000915527344
634313,DIS,2008-05-06,33.72999954223633
634314,DIS,2008-05-07,34.70000076293945
634315,DIS,2008-05-08,34.560001373291016
634316,DIS,2008-05-09,34.29999923706055
634317,DIS,2008-05-12,34.77000045776367
634318,DIS,2008-05-13,34.33000183105469
634319,DIS,2008-05-14,34.79999923706055
634320,DIS,2008-05-15,34.9900016784668
634321,DIS,2008-05-16,34.90999984741211
634322,DIS,2008-05-19,34.720001220703125
634323,DIS,2008-05-20,34.09000015258789
634324,DIS,2008-05-21,33.65999984741211
634325,DIS,2008-05-22,33.61000061035156
634326,DIS,2008-05-23,33.22999954223633
634327,DIS,2008-05-27,33.63999938964844
634328,DIS,2008-05-28,33.86000061035156
634329,DIS,2008-05-29,33.810001373291016
634330,DIS,2008-05-30,33.599998474121094
634331,DIS,2008-06-02,33.29999923706055
634332,DIS,2008-06-03,33.18000030517578
634333,DIS,2008-06-04,34.349998474121094
634334,DIS,2008-06-05,34.4900016784668
634335,DIS,2008-06-06,33.0099983215332
634336,DIS,2008-06-09,33.18000030517578
634337,DIS,2008-06-10,33.83000183105469
634338,DIS,2008-06-11,33.27000045776367
634339,DIS,2008-06-12,33.2400016784668
634340,DIS,2008-06-13,33.93000030517578
634341,DIS,2008-06-16,33.650001525878906
634342,DIS,2008-06-17,33.11000061035156
634343,DIS,2008-06-18,32.95000076293945
634344,DIS,2008-06-19,32.88999938964844
634345,DIS,2008-06-20,31.940000534057617
634346,DIS,2008-06-23,32.38999938964844
634347,DIS,2008-06-24,32.220001220703125
634348,DIS,2008-06-25,32.4900016784668
634349,DIS,2008-06-26,31.530000686645508
634350,DIS,2008-06-27,31.56999969482422
634351,DIS,2008-06-30,31.200000762939453
634352,DIS,2008-07-01,31.049999237060547
634353,DIS,2008-07-02,30.709999084472656
634354,DIS,2008-07-03,30.899999618530277
634355,DIS,2008-07-07,30.07999992370605
634356,DIS,2008-07-08,29.950000762939453
634357,DIS,2008-07-09,29.540000915527344
634358,DIS,2008-07-10,29.600000381469727
634359,DIS,2008-07-11,29.200000762939453
634360,DIS,2008-07-14,29.100000381469727
634361,DIS,2008-07-15,29.43000030517578
634362,DIS,2008-07-16,30.43000030517578
634363,DIS,2008-07-17,31.200000762939453
634364,DIS,2008-07-18,30.899999618530277
634365,DIS,2008-07-21,30.489999771118164
634366,DIS,2008-07-22,30.40999984741211
634367,DIS,2008-07-23,31.149999618530277
634368,DIS,2008-07-24,31.020000457763672
634369,DIS,2008-07-25,31.100000381469727
634370,DIS,2008-07-28,30.5
634371,DIS,2008-07-29,30.920000076293945
634372,DIS,2008-07-30,31.670000076293945
634373,DIS,2008-07-31,30.350000381469727
634374,DIS,2008-08-01,30.07999992370605
634375,DIS,2008-08-04,30.3700008392334
634376,DIS,2008-08-05,31.309999465942383
634377,DIS,2008-08-06,31.420000076293945
634378,DIS,2008-08-07,30.920000076293945
634379,DIS,2008-08-08,32.029998779296875
634380,DIS,2008-08-11,32.79999923706055
634381,DIS,2008-08-12,32.15999984741211
634382,DIS,2008-08-13,31.739999771118164
634383,DIS,2008-08-14,32.33000183105469
634384,DIS,2008-08-15,32.5
634385,DIS,2008-08-18,32.08000183105469
634386,DIS,2008-08-19,31.75
634387,DIS,2008-08-20,31.81999969482422
634388,DIS,2008-08-21,31.82999992370605
634389,DIS,2008-08-22,32.20000076293945
634390,DIS,2008-08-25,31.600000381469727
634391,DIS,2008-08-26,31.709999084472656
634392,DIS,2008-08-27,31.76000022888184
634393,DIS,2008-08-28,32.59000015258789
634394,DIS,2008-08-29,32.349998474121094
634395,DIS,2008-09-02,32.439998626708984
634396,DIS,2008-09-03,32.5099983215332
634397,DIS,2008-09-04,31.540000915527344
634398,DIS,2008-09-05,31.36000061035156
634399,DIS,2008-09-08,32.91999816894531
634400,DIS,2008-09-09,32.43000030517578
634401,DIS,2008-09-10,32.77000045776367
634402,DIS,2008-09-11,32.939998626708984
634403,DIS,2008-09-12,33.2599983215332
634404,DIS,2008-09-15,32.36000061035156
634405,DIS,2008-09-16,32.5099983215332
634406,DIS,2008-09-17,32.189998626708984
634407,DIS,2008-09-18,33.439998626708984
634408,DIS,2008-09-19,34.38999938964844
634409,DIS,2008-09-22,32.90999984741211
634410,DIS,2008-09-23,32.529998779296875
634411,DIS,2008-09-24,31.770000457763672
634412,DIS,2008-09-25,32.470001220703125
634413,DIS,2008-09-26,32.75
634414,DIS,2008-09-29,29.729999542236328
634415,DIS,2008-09-30,30.690000534057617
634416,DIS,2008-10-01,30.68000030517578
634417,DIS,2008-10-02,29.959999084472656
634418,DIS,2008-10-03,29.540000915527344
634419,DIS,2008-10-06,28.26000022888184
634420,DIS,2008-10-07,26.56999969482422
634421,DIS,2008-10-08,25.68000030517578
634422,DIS,2008-10-09,23.799999237060547
634423,DIS,2008-10-10,23.040000915527344
634424,DIS,2008-10-13,26.71999931335449
634425,DIS,2008-10-14,25.68000030517578
634426,DIS,2008-10-15,23.3700008392334
634427,DIS,2008-10-16,24.270000457763672
634428,DIS,2008-10-17,24.75
634429,DIS,2008-10-20,26.549999237060547
634430,DIS,2008-10-21,25.309999465942383
634431,DIS,2008-10-22,23.049999237060547
634432,DIS,2008-10-23,23.399999618530277
634433,DIS,2008-10-24,22.61000061035156
634434,DIS,2008-10-27,21.3700008392334
634435,DIS,2008-10-28,23.90999984741211
634436,DIS,2008-10-29,23.96999931335449
634437,DIS,2008-10-30,25.32999992370605
634438,DIS,2008-10-31,25.90999984741211
634439,DIS,2008-11-03,25.040000915527344
634440,DIS,2008-11-04,26.020000457763672
634441,DIS,2008-11-05,24.229999542236328
634442,DIS,2008-11-06,22.809999465942383
634443,DIS,2008-11-07,23.36000061035156
634444,DIS,2008-11-10,22.07999992370605
634445,DIS,2008-11-11,21.780000686645508
634446,DIS,2008-11-12,20.15999984741211
634447,DIS,2008-11-13,21.649999618530277
634448,DIS,2008-11-14,21.07999992370605
634449,DIS,2008-11-17,19.739999771118164
634450,DIS,2008-11-18,20.670000076293945
634451,DIS,2008-11-19,19.940000534057617
634452,DIS,2008-11-20,18.729999542236328
634453,DIS,2008-11-21,21.1200008392334
634454,DIS,2008-11-24,22.200000762939453
634455,DIS,2008-11-25,22.030000686645508
634456,DIS,2008-11-26,22.5
634457,DIS,2008-11-28,22.520000457763672
634458,DIS,2008-12-01,20.32999992370605
634459,DIS,2008-12-02,21.459999084472656
634460,DIS,2008-12-03,21.940000534057617
634461,DIS,2008-12-04,21.790000915527344
634462,DIS,2008-12-05,22.770000457763672
634463,DIS,2008-12-08,24.920000076293945
634464,DIS,2008-12-09,23.530000686645508
634465,DIS,2008-12-10,23.700000762939453
634466,DIS,2008-12-11,22.81999969482422
634467,DIS,2008-12-12,22.61000061035156
634468,DIS,2008-12-15,22.770000457763672
634469,DIS,2008-12-16,23.780000686645508
634470,DIS,2008-12-17,23.57999992370605
634471,DIS,2008-12-18,22.82999992370605
634472,DIS,2008-12-19,22.43000030517578
634473,DIS,2008-12-22,21.93000030517578
634474,DIS,2008-12-23,21.850000381469727
634475,DIS,2008-12-24,21.989999771118164
634476,DIS,2008-12-26,22.18000030517578
634477,DIS,2008-12-29,21.46999931335449
634478,DIS,2008-12-30,22.479999542236328
634479,DIS,2008-12-31,22.690000534057617
634480,DIS,2009-01-02,23.920000076293945
634481,DIS,2009-01-05,23.5
634482,DIS,2009-01-06,24.309999465942383
634483,DIS,2009-01-07,23.18000030517578
634484,DIS,2009-01-08,22.899999618530277
634485,DIS,2009-01-09,22.309999465942383
634486,DIS,2009-01-12,21.86000061035156
634487,DIS,2009-01-13,21.200000762939453
634488,DIS,2009-01-14,20.799999237060547
634489,DIS,2009-01-15,21.36000061035156
634490,DIS,2009-01-16,21.459999084472656
634491,DIS,2009-01-20,20.239999771118164
634492,DIS,2009-01-21,21.229999542236328
634493,DIS,2009-01-22,20.96999931335449
634494,DIS,2009-01-23,20.61000061035156
634495,DIS,2009-01-26,20.86000061035156
634496,DIS,2009-01-27,21.25
634497,DIS,2009-01-28,22.280000686645508
634498,DIS,2009-01-29,21.25
634499,DIS,2009-01-30,20.68000030517578
634500,DIS,2009-02-02,20.200000762939453
634501,DIS,2009-02-03,20.6200008392334
634502,DIS,2009-02-04,19.0
634503,DIS,2009-02-05,18.709999084472656
634504,DIS,2009-02-06,19.450000762939453
634505,DIS,2009-02-09,19.440000534057617
634506,DIS,2009-02-10,18.76000022888184
634507,DIS,2009-02-11,18.5
634508,DIS,2009-02-12,18.82999992370605
634509,DIS,2009-02-13,18.520000457763672
634510,DIS,2009-02-17,17.84000015258789
634511,DIS,2009-02-18,17.6299991607666
634512,DIS,2009-02-19,17.690000534057617
634513,DIS,2009-02-20,17.530000686645508
634514,DIS,2009-02-23,16.969999313354492
634515,DIS,2009-02-24,17.920000076293945
634516,DIS,2009-02-25,17.360000610351562
634517,DIS,2009-02-26,16.860000610351562
634518,DIS,2009-02-27,16.770000457763672
634519,DIS,2009-03-02,16.049999237060547
634520,DIS,2009-03-03,16.360000610351562
634521,DIS,2009-03-04,16.940000534057617
634522,DIS,2009-03-05,15.989999771118164
634523,DIS,2009-03-06,15.829999923706056
634524,DIS,2009-03-09,15.59000015258789
634525,DIS,2009-03-10,16.610000610351562
634526,DIS,2009-03-11,16.59000015258789
634527,DIS,2009-03-12,17.43000030517578
634528,DIS,2009-03-13,17.1299991607666
634529,DIS,2009-03-16,17.209999084472656
634530,DIS,2009-03-17,17.81999969482422
634531,DIS,2009-03-18,18.11000061035156
634532,DIS,2009-03-19,17.700000762939453
634533,DIS,2009-03-20,17.450000762939453
634534,DIS,2009-03-23,18.920000076293945
634535,DIS,2009-03-24,18.290000915527344
634536,DIS,2009-03-25,18.530000686645508
634537,DIS,2009-03-26,19.059999465942383
634538,DIS,2009-03-27,18.59000015258789
634539,DIS,2009-03-30,17.850000381469727
634540,DIS,2009-03-31,18.15999984741211
634541,DIS,2009-04-01,18.790000915527344
634542,DIS,2009-04-02,20.209999084472656
634543,DIS,2009-04-03,20.0
634544,DIS,2009-04-06,19.6200008392334
634545,DIS,2009-04-07,19.1200008392334
634546,DIS,2009-04-08,19.36000061035156
634547,DIS,2009-04-09,19.8799991607666
634548,DIS,2009-04-13,19.530000686645508
634549,DIS,2009-04-14,19.020000457763672
634550,DIS,2009-04-15,19.729999542236328
634551,DIS,2009-04-16,20.51000022888184
634552,DIS,2009-04-17,20.3799991607666
634553,DIS,2009-04-20,19.40999984741211
634554,DIS,2009-04-21,19.46999931335449
634555,DIS,2009-04-22,19.399999618530277
634556,DIS,2009-04-23,19.6299991607666
634557,DIS,2009-04-24,20.26000022888184
634558,DIS,2009-04-27,19.739999771118164
634559,DIS,2009-04-28,19.51000022888184
634560,DIS,2009-04-29,21.01000022888184
634561,DIS,2009-04-30,21.899999618530277
634562,DIS,2009-05-01,21.940000534057617
634563,DIS,2009-05-04,22.86000061035156
634564,DIS,2009-05-05,23.149999618530277
634565,DIS,2009-05-06,25.8700008392334
634566,DIS,2009-05-07,25.32999992370605
634567,DIS,2009-05-08,25.459999084472656
634568,DIS,2009-05-11,24.709999084472656
634569,DIS,2009-05-12,24.31999969482422
634570,DIS,2009-05-13,23.600000381469727
634571,DIS,2009-05-14,23.479999542236328
634572,DIS,2009-05-15,23.40999984741211
634573,DIS,2009-05-18,24.209999084472656
634574,DIS,2009-05-19,23.81999969482422
634575,DIS,2009-05-20,23.549999237060547
634576,DIS,2009-05-21,23.229999542236328
634577,DIS,2009-05-22,23.700000762939453
634578,DIS,2009-05-26,24.540000915527344
634579,DIS,2009-05-27,23.8700008392334
634580,DIS,2009-05-28,23.989999771118164
634581,DIS,2009-05-29,24.21999931335449
634582,DIS,2009-06-01,25.030000686645508
634583,DIS,2009-06-02,25.1299991607666
634584,DIS,2009-06-03,25.07999992370605
634585,DIS,2009-06-04,25.13999938964844
634586,DIS,2009-06-05,24.950000762939453
634587,DIS,2009-06-08,25.32999992370605
634588,DIS,2009-06-09,25.32999992370605
634589,DIS,2009-06-10,25.100000381469727
634590,DIS,2009-06-11,25.229999542236328
634591,DIS,2009-06-12,25.059999465942383
634592,DIS,2009-06-15,24.25
634593,DIS,2009-06-16,23.489999771118164
634594,DIS,2009-06-17,23.68000030517578
634595,DIS,2009-06-18,23.71999931335449
634596,DIS,2009-06-19,23.530000686645508
634597,DIS,2009-06-22,22.65999984741211
634598,DIS,2009-06-23,22.8799991607666
634599,DIS,2009-06-24,22.899999618530277
634600,DIS,2009-06-25,23.549999237060547
634601,DIS,2009-06-26,23.43000030517578
634602,DIS,2009-06-29,23.65999984741211
634603,DIS,2009-06-30,23.32999992370605
634604,DIS,2009-07-01,23.450000762939453
634605,DIS,2009-07-02,22.84000015258789
634606,DIS,2009-07-06,23.09000015258789
634607,DIS,2009-07-07,22.530000686645508
634608,DIS,2009-07-08,22.239999771118164
634609,DIS,2009-07-09,22.530000686645508
634610,DIS,2009-07-10,22.40999984741211
634611,DIS,2009-07-13,22.700000762939453
634612,DIS,2009-07-14,23.11000061035156
634613,DIS,2009-07-15,24.07999992370605
634614,DIS,2009-07-16,24.790000915527344
634615,DIS,2009-07-17,24.51000022888184
634616,DIS,2009-07-20,25.3700008392334
634617,DIS,2009-07-21,25.200000762939453
634618,DIS,2009-07-22,25.3799991607666
634619,DIS,2009-07-23,26.799999237060547
634620,DIS,2009-07-24,26.57999992370605
634621,DIS,2009-07-27,26.450000762939453
634622,DIS,2009-07-28,26.3700008392334
634623,DIS,2009-07-29,25.88999938964844
634624,DIS,2009-07-30,26.21999931335449
634625,DIS,2009-07-31,25.1200008392334
634626,DIS,2009-08-03,25.520000457763672
634627,DIS,2009-08-04,25.63999938964844
634628,DIS,2009-08-05,25.270000457763672
634629,DIS,2009-08-06,25.3700008392334
634630,DIS,2009-08-07,26.690000534057617
634631,DIS,2009-08-10,26.440000534057617
634632,DIS,2009-08-11,25.899999618530277
634633,DIS,2009-08-12,26.21999931335449
634634,DIS,2009-08-13,26.26000022888184
634635,DIS,2009-08-14,25.86000061035156
634636,DIS,2009-08-17,25.09000015258789
634637,DIS,2009-08-18,25.200000762939453
634638,DIS,2009-08-19,25.479999542236328
634639,DIS,2009-08-20,25.88999938964844
634640,DIS,2009-08-21,26.790000915527344
634641,DIS,2009-08-24,26.799999237060547
634642,DIS,2009-08-25,26.8700008392334
634643,DIS,2009-08-26,27.0
634644,DIS,2009-08-27,27.01000022888184
634645,DIS,2009-08-28,26.84000015258789
634646,DIS,2009-08-31,26.040000915527344
634647,DIS,2009-09-01,25.68000030517578
634648,DIS,2009-09-02,25.399999618530277
634649,DIS,2009-09-03,25.440000534057617
634650,DIS,2009-09-04,25.899999618530277
634651,DIS,2009-09-08,26.280000686645508
634652,DIS,2009-09-09,26.950000762939453
634653,DIS,2009-09-10,28.36000061035156
634654,DIS,2009-09-11,28.420000076293945
634655,DIS,2009-09-14,28.07999992370605
634656,DIS,2009-09-15,28.290000915527344
634657,DIS,2009-09-16,28.3700008392334
634658,DIS,2009-09-17,28.459999084472656
634659,DIS,2009-09-18,28.440000534057617
634660,DIS,2009-09-21,28.0
634661,DIS,2009-09-22,28.3799991607666
634662,DIS,2009-09-23,28.07999992370605
634663,DIS,2009-09-24,27.96999931335449
634664,DIS,2009-09-25,27.6200008392334
634665,DIS,2009-09-28,28.229999542236328
634666,DIS,2009-09-29,27.940000534057617
634667,DIS,2009-09-30,27.459999084472656
634668,DIS,2009-10-01,27.36000061035156
634669,DIS,2009-10-02,27.209999084472656
634670,DIS,2009-10-05,27.670000076293945
634671,DIS,2009-10-06,28.18000030517578
634672,DIS,2009-10-07,28.170000076293945
634673,DIS,2009-10-08,28.670000076293945
634674,DIS,2009-10-09,28.63999938964844
634675,DIS,2009-10-12,28.63999938964844
634676,DIS,2009-10-13,28.40999984741211
634677,DIS,2009-10-14,28.90999984741211
634678,DIS,2009-10-15,29.229999542236328
634679,DIS,2009-10-16,29.399999618530277
634680,DIS,2009-10-19,29.8700008392334
634681,DIS,2009-10-20,29.350000381469727
634682,DIS,2009-10-21,29.229999542236328
634683,DIS,2009-10-22,29.440000534057617
634684,DIS,2009-10-23,28.88999938964844
634685,DIS,2009-10-26,28.649999618530277
634686,DIS,2009-10-27,28.170000076293945
634687,DIS,2009-10-28,27.239999771118164
634688,DIS,2009-10-29,28.13999938964844
634689,DIS,2009-10-30,27.3700008392334
634690,DIS,2009-11-02,27.40999984741211
634691,DIS,2009-11-03,27.6200008392334
634692,DIS,2009-11-04,28.030000686645508
634693,DIS,2009-11-05,29.0
634694,DIS,2009-11-06,28.559999465942383
634695,DIS,2009-11-09,29.0
634696,DIS,2009-11-10,29.1200008392334
634697,DIS,2009-11-11,29.290000915527344
634698,DIS,2009-11-12,29.049999237060547
634699,DIS,2009-11-13,30.440000534057617
634700,DIS,2009-11-16,30.700000762939453
634701,DIS,2009-11-17,30.8700008392334
634702,DIS,2009-11-18,30.670000076293945
634703,DIS,2009-11-19,30.209999084472656
634704,DIS,2009-11-20,30.01000022888184
634705,DIS,2009-11-23,30.479999542236328
634706,DIS,2009-11-24,30.229999542236328
634707,DIS,2009-11-25,30.61000061035156
634708,DIS,2009-11-27,30.350000381469727
634709,DIS,2009-11-30,30.21999931335449
634710,DIS,2009-12-01,30.729999542236328
634711,DIS,2009-12-02,30.790000915527344
634712,DIS,2009-12-03,30.32999992370605
634713,DIS,2009-12-04,30.84000015258789
634714,DIS,2009-12-07,31.0
634715,DIS,2009-12-08,30.68000030517578
634716,DIS,2009-12-09,30.700000762939453
634717,DIS,2009-12-10,31.299999237060547
634718,DIS,2009-12-11,31.700000762939453
634719,DIS,2009-12-14,31.82999992370605
634720,DIS,2009-12-15,32.18000030517578
634721,DIS,2009-12-16,32.43000030517578
634722,DIS,2009-12-17,31.93000030517578
634723,DIS,2009-12-18,31.950000762939453
634724,DIS,2009-12-21,32.400001525878906
634725,DIS,2009-12-22,32.310001373291016
634726,DIS,2009-12-23,32.43000030517578
634727,DIS,2009-12-24,32.290000915527344
634728,DIS,2009-12-28,31.90999984741211
634729,DIS,2009-12-29,32.380001068115234
634730,DIS,2009-12-30,32.279998779296875
634731,DIS,2009-12-31,32.25
634732,DIS,2010-01-04,32.06999969482422
634733,DIS,2010-01-05,31.989999771118164
634734,DIS,2010-01-06,31.81999969482422
634735,DIS,2010-01-07,31.82999992370605
634736,DIS,2010-01-08,31.8799991607666
634737,DIS,2010-01-11,31.36000061035156
634738,DIS,2010-01-12,30.81999969482422
634739,DIS,2010-01-13,31.290000915527344
634740,DIS,2010-01-14,31.020000457763672
634741,DIS,2010-01-15,30.600000381469727
634742,DIS,2010-01-19,31.01000022888184
634743,DIS,2010-01-20,31.190000534057617
634744,DIS,2010-01-21,30.61000061035156
634745,DIS,2010-01-22,29.979999542236328
634746,DIS,2010-01-25,29.920000076293945
634747,DIS,2010-01-26,29.65999984741211
634748,DIS,2010-01-27,29.31999969482422
634749,DIS,2010-01-28,29.350000381469727
634750,DIS,2010-01-29,29.549999237060547
634751,DIS,2010-02-01,29.520000457763672
634752,DIS,2010-02-02,29.979999542236328
634753,DIS,2010-02-03,30.75
634754,DIS,2010-02-04,29.670000076293945
634755,DIS,2010-02-05,29.540000915527344
634756,DIS,2010-02-08,29.479999542236328
634757,DIS,2010-02-09,29.84000015258789
634758,DIS,2010-02-10,30.030000686645508
634759,DIS,2010-02-11,30.15999984741211
634760,DIS,2010-02-12,30.06999969482422
634761,DIS,2010-02-16,30.46999931335449
634762,DIS,2010-02-17,30.86000061035156
634763,DIS,2010-02-18,31.020000457763672
634764,DIS,2010-02-19,31.229999542236328
634765,DIS,2010-02-22,31.1200008392334
634766,DIS,2010-02-23,30.920000076293945
634767,DIS,2010-02-24,31.38999938964844
634768,DIS,2010-02-25,31.36000061035156
634769,DIS,2010-02-26,31.239999771118164
634770,DIS,2010-03-01,31.540000915527344
634771,DIS,2010-03-02,31.8799991607666
634772,DIS,2010-03-03,31.63999938964844
634773,DIS,2010-03-04,32.56999969482422
634774,DIS,2010-03-05,33.220001220703125
634775,DIS,2010-03-08,33.189998626708984
634776,DIS,2010-03-09,33.310001373291016
634777,DIS,2010-03-10,33.33000183105469
634778,DIS,2010-03-11,33.810001373291016
634779,DIS,2010-03-12,33.689998626708984
634780,DIS,2010-03-15,33.720001220703125
634781,DIS,2010-03-16,33.75
634782,DIS,2010-03-17,33.75
634783,DIS,2010-03-18,33.779998779296875
634784,DIS,2010-03-19,33.63999938964844
634785,DIS,2010-03-22,33.95000076293945
634786,DIS,2010-03-23,34.0099983215332
634787,DIS,2010-03-24,34.38999938964844
634788,DIS,2010-03-25,35.09000015258789
634789,DIS,2010-03-26,35.310001373291016
634790,DIS,2010-03-29,35.15999984741211
634791,DIS,2010-03-30,35.099998474121094
634792,DIS,2010-03-31,34.90999984741211
634793,DIS,2010-04-01,35.54999923706055
634794,DIS,2010-04-05,35.220001220703125
634795,DIS,2010-04-06,35.470001220703125
634796,DIS,2010-04-07,35.31999969482422
634797,DIS,2010-04-08,35.66999816894531
634798,DIS,2010-04-09,36.220001220703125
634799,DIS,2010-04-12,35.88999938964844
634800,DIS,2010-04-13,35.84000015258789
634801,DIS,2010-04-14,36.20000076293945
634802,DIS,2010-04-15,36.400001525878906
634803,DIS,2010-04-16,35.83000183105469
634804,DIS,2010-04-19,36.16999816894531
634805,DIS,2010-04-20,36.540000915527344
634806,DIS,2010-04-21,36.560001373291016
634807,DIS,2010-04-22,36.77999877929688
634808,DIS,2010-04-23,36.790000915527344
634809,DIS,2010-04-26,37.040000915527344
634810,DIS,2010-04-27,36.31999969482422
634811,DIS,2010-04-28,36.290000915527344
634812,DIS,2010-04-29,37.220001220703125
634813,DIS,2010-04-30,36.84000015258789
634814,DIS,2010-05-03,37.560001373291016
634815,DIS,2010-05-04,36.59000015258789
634816,DIS,2010-05-05,35.34000015258789
634817,DIS,2010-05-06,34.0099983215332
634818,DIS,2010-05-07,33.40999984741211
634819,DIS,2010-05-10,35.290000915527344
634820,DIS,2010-05-11,35.7599983215332
634821,DIS,2010-05-12,35.130001068115234
634822,DIS,2010-05-13,34.75
634823,DIS,2010-05-14,34.060001373291016
634824,DIS,2010-05-17,34.20000076293945
634825,DIS,2010-05-18,33.72999954223633
634826,DIS,2010-05-19,33.38999938964844
634827,DIS,2010-05-20,31.989999771118164
634828,DIS,2010-05-21,32.869998931884766
634829,DIS,2010-05-24,32.47999954223633
634830,DIS,2010-05-25,32.31999969482422
634831,DIS,2010-05-26,33.06999969482422
634832,DIS,2010-05-27,34.369998931884766
634833,DIS,2010-05-28,33.41999816894531
634834,DIS,2010-06-01,33.33000183105469
634835,DIS,2010-06-02,34.7400016784668
634836,DIS,2010-06-03,34.709999084472656
634837,DIS,2010-06-04,33.689998626708984
634838,DIS,2010-06-07,33.040000915527344
634839,DIS,2010-06-08,33.150001525878906
634840,DIS,2010-06-09,32.939998626708984
634841,DIS,2010-06-10,34.11000061035156
634842,DIS,2010-06-11,34.2400016784668
634843,DIS,2010-06-14,33.93000030517578
634844,DIS,2010-06-15,34.9900016784668
634845,DIS,2010-06-16,34.790000915527344
634846,DIS,2010-06-17,35.06999969482422
634847,DIS,2010-06-18,35.150001525878906
634848,DIS,2010-06-21,35.060001373291016
634849,DIS,2010-06-22,34.349998474121094
634850,DIS,2010-06-23,34.34000015258789
634851,DIS,2010-06-24,33.599998474121094
634852,DIS,2010-06-25,33.47999954223633
634853,DIS,2010-06-28,33.220001220703125
634854,DIS,2010-06-29,32.29999923706055
634855,DIS,2010-06-30,31.5
634856,DIS,2010-07-01,31.489999771118164
634857,DIS,2010-07-02,31.3799991607666
634858,DIS,2010-07-06,31.71999931335449
634859,DIS,2010-07-07,33.13999938964844
634860,DIS,2010-07-08,33.34000015258789
634861,DIS,2010-07-09,33.75
634862,DIS,2010-07-12,33.77000045776367
634863,DIS,2010-07-13,34.45000076293945
634864,DIS,2010-07-14,34.2400016784668
634865,DIS,2010-07-15,34.04999923706055
634866,DIS,2010-07-16,33.029998779296875
634867,DIS,2010-07-19,33.310001373291016
634868,DIS,2010-07-20,33.400001525878906
634869,DIS,2010-07-21,32.810001373291016
634870,DIS,2010-07-22,33.59000015258789
634871,DIS,2010-07-23,34.130001068115234
634872,DIS,2010-07-26,34.400001525878906
634873,DIS,2010-07-27,34.279998779296875
634874,DIS,2010-07-28,34.040000915527344
634875,DIS,2010-07-29,33.709999084472656
634876,DIS,2010-07-30,33.689998626708984
634877,DIS,2010-08-02,34.47999954223633
634878,DIS,2010-08-03,34.209999084472656
634879,DIS,2010-08-04,34.83000183105469
634880,DIS,2010-08-05,34.97999954223633
634881,DIS,2010-08-06,35.0
634882,DIS,2010-08-09,35.15999984741211
634883,DIS,2010-08-10,35.290000915527344
634884,DIS,2010-08-11,34.220001220703125
634885,DIS,2010-08-12,33.9900016784668
634886,DIS,2010-08-13,33.68000030517578
634887,DIS,2010-08-16,33.65999984741211
634888,DIS,2010-08-17,33.7599983215332
634889,DIS,2010-08-18,33.90999984741211
634890,DIS,2010-08-19,33.189998626708984
634891,DIS,2010-08-20,33.04999923706055
634892,DIS,2010-08-23,32.93000030517578
634893,DIS,2010-08-24,32.13999938964844
634894,DIS,2010-08-25,32.11000061035156
634895,DIS,2010-08-26,31.940000534057617
634896,DIS,2010-08-27,32.779998779296875
634897,DIS,2010-08-30,32.349998474121094
634898,DIS,2010-08-31,32.540000915527344
634899,DIS,2010-09-01,33.5099983215332
634900,DIS,2010-09-02,33.90999984741211
634901,DIS,2010-09-03,34.66999816894531
634902,DIS,2010-09-07,33.84000015258789
634903,DIS,2010-09-08,33.84000015258789
634904,DIS,2010-09-09,34.08000183105469
634905,DIS,2010-09-10,34.150001525878906
634906,DIS,2010-09-13,34.27000045776367
634907,DIS,2010-09-14,34.04999923706055
634908,DIS,2010-09-15,34.209999084472656
634909,DIS,2010-09-16,34.16999816894531
634910,DIS,2010-09-17,34.560001373291016
634911,DIS,2010-09-20,34.900001525878906
634912,DIS,2010-09-21,34.5
634913,DIS,2010-09-22,33.9900016784668
634914,DIS,2010-09-23,33.119998931884766
634915,DIS,2010-09-24,33.58000183105469
634916,DIS,2010-09-27,33.290000915527344
634917,DIS,2010-09-28,33.220001220703125
634918,DIS,2010-09-29,33.0099983215332
634919,DIS,2010-09-30,33.099998474121094
634920,DIS,2010-10-01,33.34000015258789
634921,DIS,2010-10-04,33.13999938964844
634922,DIS,2010-10-05,33.83000183105469
634923,DIS,2010-10-06,33.720001220703125
634924,DIS,2010-10-07,33.90999984741211
634925,DIS,2010-10-08,34.5099983215332
634926,DIS,2010-10-11,34.56999969482422
634927,DIS,2010-10-12,34.47999954223633
634928,DIS,2010-10-13,34.90999984741211
634929,DIS,2010-10-14,34.849998474121094
634930,DIS,2010-10-15,34.880001068115234
634931,DIS,2010-10-18,34.75
634932,DIS,2010-10-19,34.2400016784668
634933,DIS,2010-10-20,34.619998931884766
634934,DIS,2010-10-21,34.68000030517578
634935,DIS,2010-10-22,34.970001220703125
634936,DIS,2010-10-25,35.459999084472656
634937,DIS,2010-10-26,35.959999084472656
634938,DIS,2010-10-27,35.91999816894531
634939,DIS,2010-10-28,36.5099983215332
634940,DIS,2010-10-29,36.130001068115234
634941,DIS,2010-11-01,36.02999877929688
634942,DIS,2010-11-02,36.11000061035156
634943,DIS,2010-11-03,36.290000915527344
634944,DIS,2010-11-04,37.02999877929688
634945,DIS,2010-11-05,37.20000076293945
634946,DIS,2010-11-08,37.060001373291016
634947,DIS,2010-11-09,36.86000061035156
634948,DIS,2010-11-10,36.9900016784668
634949,DIS,2010-11-11,35.93000030517578
634950,DIS,2010-11-12,37.75
634951,DIS,2010-11-15,37.25
634952,DIS,2010-11-16,36.91999816894531
634953,DIS,2010-11-17,37.220001220703125
634954,DIS,2010-11-18,37.58000183105469
634955,DIS,2010-11-19,37.0099983215332
634956,DIS,2010-11-22,36.95000076293945
634957,DIS,2010-11-23,36.119998931884766
634958,DIS,2010-11-24,36.869998931884766
634959,DIS,2010-11-26,36.70000076293945
634960,DIS,2010-11-29,36.41999816894531
634961,DIS,2010-11-30,36.5099983215332
634962,DIS,2010-12-01,37.119998931884766
634963,DIS,2010-12-02,37.34000015258789
634964,DIS,2010-12-03,37.59000015258789
634965,DIS,2010-12-06,37.560001373291016
634966,DIS,2010-12-07,37.33000183105469
634967,DIS,2010-12-08,36.970001220703125
634968,DIS,2010-12-09,36.7400016784668
634969,DIS,2010-12-10,36.65999984741211
634970,DIS,2010-12-13,37.130001068115234
634971,DIS,2010-12-14,37.2400016784668
634972,DIS,2010-12-15,36.95000076293945
634973,DIS,2010-12-16,37.0099983215332
634974,DIS,2010-12-17,37.04999923706055
634975,DIS,2010-12-20,37.060001373291016
634976,DIS,2010-12-21,37.33000183105469
634977,DIS,2010-12-22,37.95000076293945
634978,DIS,2010-12-23,37.70000076293945
634979,DIS,2010-12-27,37.47999954223633
634980,DIS,2010-12-28,37.36000061035156
634981,DIS,2010-12-29,37.59999847412109
634982,DIS,2010-12-30,37.47999954223633
634983,DIS,2010-12-31,37.5099983215332
634984,DIS,2011-01-03,37.81999969482422
634985,DIS,2011-01-04,38.9900016784668
634986,DIS,2011-01-05,39.959999084472656
634987,DIS,2011-01-06,39.650001525878906
634988,DIS,2011-01-07,39.45000076293945
634989,DIS,2011-01-10,39.5
634990,DIS,2011-01-11,39.400001525878906
634991,DIS,2011-01-12,39.16999816894531
634992,DIS,2011-01-13,39.2599983215332
634993,DIS,2011-01-14,39.290000915527344
634994,DIS,2011-01-18,39.38999938964844
634995,DIS,2011-01-19,39.09000015258789
634996,DIS,2011-01-20,39.16999816894531
634997,DIS,2011-01-21,39.7400016784668
634998,DIS,2011-01-24,39.93999862670898
634999,DIS,2011-01-25,39.86000061035156
635000,DIS,2011-01-26,39.43999862670898
635001,DIS,2011-01-27,39.459999084472656
635002,DIS,2011-01-28,38.84999847412109
635003,DIS,2011-01-31,38.869998931884766
635004,DIS,2011-02-01,39.880001068115234
635005,DIS,2011-02-02,40.4900016784668
635006,DIS,2011-02-03,40.5
635007,DIS,2011-02-04,40.709999084472656
635008,DIS,2011-02-07,40.93999862670898
635009,DIS,2011-02-08,41.18000030517578
635010,DIS,2011-02-09,43.36000061035156
635011,DIS,2011-02-10,43.310001373291016
635012,DIS,2011-02-11,43.40999984741211
635013,DIS,2011-02-14,43.2400016784668
635014,DIS,2011-02-15,43.09000015258789
635015,DIS,2011-02-16,43.70000076293945
635016,DIS,2011-02-17,43.70000076293945
635017,DIS,2011-02-18,43.560001373291016
635018,DIS,2011-02-22,42.650001525878906
635019,DIS,2011-02-23,42.130001068115234
635020,DIS,2011-02-24,42.41999816894531
635021,DIS,2011-02-25,42.95000076293945
635022,DIS,2011-02-28,43.7400016784668
635023,DIS,2011-03-01,42.9900016784668
635024,DIS,2011-03-02,43.290000915527344
635025,DIS,2011-03-03,44.06999969482422
635026,DIS,2011-03-04,43.54999923706055
635027,DIS,2011-03-07,43.02000045776367
635028,DIS,2011-03-08,43.20000076293945
635029,DIS,2011-03-09,43.119998931884766
635030,DIS,2011-03-10,42.470001220703125
635031,DIS,2011-03-11,42.93000030517578
635032,DIS,2011-03-14,42.2400016784668
635033,DIS,2011-03-15,41.619998931884766
635034,DIS,2011-03-16,40.59999847412109
635035,DIS,2011-03-17,40.7599983215332
635036,DIS,2011-03-18,41.22999954223633
635037,DIS,2011-03-21,41.81999969482422
635038,DIS,2011-03-22,41.43999862670898
635039,DIS,2011-03-23,42.2400016784668
635040,DIS,2011-03-24,42.86000061035156
635041,DIS,2011-03-25,42.970001220703125
635042,DIS,2011-03-28,42.52000045776367
635043,DIS,2011-03-29,42.93999862670898
635044,DIS,2011-03-30,43.34999847412109
635045,DIS,2011-03-31,43.09000015258789
635046,DIS,2011-04-01,42.84999847412109
635047,DIS,2011-04-04,42.630001068115234
635048,DIS,2011-04-05,42.43000030517578
635049,DIS,2011-04-06,42.27000045776367
635050,DIS,2011-04-07,42.040000915527344
635051,DIS,2011-04-08,41.7599983215332
635052,DIS,2011-04-11,41.88999938964844
635053,DIS,2011-04-12,41.630001068115234
635054,DIS,2011-04-13,41.70000076293945
635055,DIS,2011-04-14,41.02000045776367
635056,DIS,2011-04-15,41.52000045776367
635057,DIS,2011-04-18,41.20000076293945
635058,DIS,2011-04-19,41.34999847412109
635059,DIS,2011-04-20,42.040000915527344
635060,DIS,2011-04-21,42.27000045776367
635061,DIS,2011-04-25,41.93000030517578
635062,DIS,2011-04-26,42.33000183105469
635063,DIS,2011-04-27,42.58000183105469
635064,DIS,2011-04-28,43.02000045776367
635065,DIS,2011-04-29,43.09999847412109
635066,DIS,2011-05-02,43.27000045776367
635067,DIS,2011-05-03,43.06999969482422
635068,DIS,2011-05-04,42.619998931884766
635069,DIS,2011-05-05,42.68999862670898
635070,DIS,2011-05-06,43.060001373291016
635071,DIS,2011-05-09,43.09999847412109
635072,DIS,2011-05-10,43.90999984741211
635073,DIS,2011-05-11,41.52000045776367
635074,DIS,2011-05-12,41.58000183105469
635075,DIS,2011-05-13,41.52000045776367
635076,DIS,2011-05-16,40.93000030517578
635077,DIS,2011-05-17,41.0099983215332
635078,DIS,2011-05-18,41.41999816894531
635079,DIS,2011-05-19,41.380001068115234
635080,DIS,2011-05-20,41.5
635081,DIS,2011-05-23,41.15999984741211
635082,DIS,2011-05-24,41.09000015258789
635083,DIS,2011-05-25,41.130001068115234
635084,DIS,2011-05-26,40.9900016784668
635085,DIS,2011-05-27,41.52000045776367
635086,DIS,2011-05-31,41.630001068115234
635087,DIS,2011-06-01,40.400001525878906
635088,DIS,2011-06-02,40.060001373291016
635089,DIS,2011-06-03,39.380001068115234
635090,DIS,2011-06-06,39.400001525878906
635091,DIS,2011-06-07,39.34999847412109
635092,DIS,2011-06-08,39.22999954223633
635093,DIS,2011-06-09,39.369998931884766
635094,DIS,2011-06-10,38.5
635095,DIS,2011-06-13,38.369998931884766
635096,DIS,2011-06-14,38.59000015258789
635097,DIS,2011-06-15,38.38999938964844
635098,DIS,2011-06-16,38.0099983215332
635099,DIS,2011-06-17,38.040000915527344
635100,DIS,2011-06-20,38.22999954223633
635101,DIS,2011-06-21,38.77999877929688
635102,DIS,2011-06-22,38.310001373291016
635103,DIS,2011-06-23,37.81999969482422
635104,DIS,2011-06-24,37.58000183105469
635105,DIS,2011-06-27,38.06999969482422
635106,DIS,2011-06-28,37.91999816894531
635107,DIS,2011-06-29,38.34999847412109
635108,DIS,2011-06-30,39.040000915527344
635109,DIS,2011-07-01,39.720001220703125
635110,DIS,2011-07-05,39.970001220703125
635111,DIS,2011-07-06,39.56999969482422
635112,DIS,2011-07-07,39.7400016784668
635113,DIS,2011-07-08,39.90999984741211
635114,DIS,2011-07-11,39.220001220703125
635115,DIS,2011-07-12,39.150001525878906
635116,DIS,2011-07-13,39.560001373291016
635117,DIS,2011-07-14,39.58000183105469
635118,DIS,2011-07-15,39.27000045776367
635119,DIS,2011-07-18,38.75
635120,DIS,2011-07-19,39.540000915527344
635121,DIS,2011-07-20,39.36000061035156
635122,DIS,2011-07-21,40.7400016784668
635123,DIS,2011-07-22,40.650001525878906
635124,DIS,2011-07-25,40.560001373291016
635125,DIS,2011-07-26,40.5099983215332
635126,DIS,2011-07-27,39.52000045776367
635127,DIS,2011-07-28,39.400001525878906
635128,DIS,2011-07-29,38.619998931884766
635129,DIS,2011-08-01,38.43999862670898
635130,DIS,2011-08-02,36.970001220703125
635131,DIS,2011-08-03,37.43000030517578
635132,DIS,2011-08-04,35.349998474121094
635133,DIS,2011-08-05,35.18000030517578
635134,DIS,2011-08-08,33.029998779296875
635135,DIS,2011-08-09,34.70000076293945
635136,DIS,2011-08-10,31.540000915527344
635137,DIS,2011-08-11,32.119998931884766
635138,DIS,2011-08-12,33.09000015258789
635139,DIS,2011-08-15,33.650001525878906
635140,DIS,2011-08-16,33.41999816894531
635141,DIS,2011-08-17,33.369998931884766
635142,DIS,2011-08-18,32.54999923706055
635143,DIS,2011-08-19,31.850000381469727
635144,DIS,2011-08-22,32.02000045776367
635145,DIS,2011-08-23,32.11000061035156
635146,DIS,2011-08-24,32.5099983215332
635147,DIS,2011-08-25,32.0099983215332
635148,DIS,2011-08-26,32.400001525878906
635149,DIS,2011-08-29,33.15999984741211
635150,DIS,2011-08-30,33.58000183105469
635151,DIS,2011-08-31,34.060001373291016
635152,DIS,2011-09-01,33.380001068115234
635153,DIS,2011-09-02,32.459999084472656
635154,DIS,2011-09-06,31.76000022888184
635155,DIS,2011-09-07,32.630001068115234
635156,DIS,2011-09-08,31.950000762939453
635157,DIS,2011-09-09,31.040000915527344
635158,DIS,2011-09-12,31.290000915527344
635159,DIS,2011-09-13,31.450000762939453
635160,DIS,2011-09-14,32.290000915527344
635161,DIS,2011-09-15,32.939998626708984
635162,DIS,2011-09-16,32.90999984741211
635163,DIS,2011-09-19,32.5099983215332
635164,DIS,2011-09-20,32.310001373291016
635165,DIS,2011-09-21,31.280000686645508
635166,DIS,2011-09-22,29.549999237060547
635167,DIS,2011-09-23,29.82999992370605
635168,DIS,2011-09-26,30.299999237060547
635169,DIS,2011-09-27,31.15999984741211
635170,DIS,2011-09-28,30.479999542236328
635171,DIS,2011-09-29,30.649999618530277
635172,DIS,2011-09-30,30.15999984741211
635173,DIS,2011-10-03,29.0
635174,DIS,2011-10-04,29.86000061035156
635175,DIS,2011-10-05,31.51000022888184
635176,DIS,2011-10-06,32.029998779296875
635177,DIS,2011-10-07,31.700000762939453
635178,DIS,2011-10-10,33.0
635179,DIS,2011-10-11,32.61000061035156
635180,DIS,2011-10-12,33.7599983215332
635181,DIS,2011-10-13,33.54999923706055
635182,DIS,2011-10-14,34.470001220703125
635183,DIS,2011-10-17,33.38999938964844
635184,DIS,2011-10-18,33.939998626708984
635185,DIS,2011-10-19,33.61000061035156
635186,DIS,2011-10-20,33.84000015258789
635187,DIS,2011-10-21,35.15999984741211
635188,DIS,2011-10-24,35.369998931884766
635189,DIS,2011-10-25,34.5099983215332
635190,DIS,2011-10-26,35.04999923706055
635191,DIS,2011-10-27,36.27999877929688
635192,DIS,2011-10-28,36.209999084472656
635193,DIS,2011-10-31,34.880001068115234
635194,DIS,2011-11-01,33.599998474121094
635195,DIS,2011-11-02,34.06999969482422
635196,DIS,2011-11-03,35.029998779296875
635197,DIS,2011-11-04,34.7599983215332
635198,DIS,2011-11-07,35.150001525878906
635199,DIS,2011-11-08,35.290000915527344
635200,DIS,2011-11-09,33.790000915527344
635201,DIS,2011-11-10,34.63999938964844
635202,DIS,2011-11-11,36.70000076293945
635203,DIS,2011-11-14,36.119998931884766
635204,DIS,2011-11-15,36.45000076293945
635205,DIS,2011-11-16,35.529998779296875
635206,DIS,2011-11-17,35.150001525878906
635207,DIS,2011-11-18,35.630001068115234
635208,DIS,2011-11-21,34.33000183105469
635209,DIS,2011-11-22,34.02000045776367
635210,DIS,2011-11-23,33.400001525878906
635211,DIS,2011-11-25,33.5099983215332
635212,DIS,2011-11-28,34.06999969482422
635213,DIS,2011-11-29,34.0
635214,DIS,2011-11-30,35.849998474121094
635215,DIS,2011-12-01,35.9900016784668
635216,DIS,2011-12-02,36.61000061035156
635217,DIS,2011-12-05,36.93999862670898
635218,DIS,2011-12-06,36.83000183105469
635219,DIS,2011-12-07,37.09999847412109
635220,DIS,2011-12-08,35.91999816894531
635221,DIS,2011-12-09,36.560001373291016
635222,DIS,2011-12-12,36.650001525878906
635223,DIS,2011-12-13,36.33000183105469
635224,DIS,2011-12-14,35.15999984741211
635225,DIS,2011-12-15,35.189998626708984
635226,DIS,2011-12-16,35.31999969482422
635227,DIS,2011-12-19,34.75
635228,DIS,2011-12-20,36.16999816894531
635229,DIS,2011-12-21,36.27000045776367
635230,DIS,2011-12-22,36.95000076293945
635231,DIS,2011-12-23,37.70000076293945
635232,DIS,2011-12-27,37.61000061035156
635233,DIS,2011-12-28,37.2400016784668
635234,DIS,2011-12-29,37.709999084472656
635235,DIS,2011-12-30,37.5
635236,DIS,2012-01-03,38.310001373291016
635237,DIS,2012-01-04,38.84999847412109
635238,DIS,2012-01-05,39.5
635239,DIS,2012-01-06,39.90999984741211
635240,DIS,2012-01-09,39.75
635241,DIS,2012-01-10,39.630001068115234
635242,DIS,2012-01-11,38.70000076293945
635243,DIS,2012-01-12,38.72999954223633
635244,DIS,2012-01-13,38.400001525878906
635245,DIS,2012-01-17,38.47999954223633
635246,DIS,2012-01-18,39.02000045776367
635247,DIS,2012-01-19,39.43999862670898
635248,DIS,2012-01-20,39.310001373291016
635249,DIS,2012-01-23,39.25
635250,DIS,2012-01-24,39.25
635251,DIS,2012-01-25,39.560001373291016
635252,DIS,2012-01-26,39.34999847412109
635253,DIS,2012-01-27,39.25
635254,DIS,2012-01-30,38.9900016784668
635255,DIS,2012-01-31,38.900001525878906
635256,DIS,2012-02-01,39.33000183105469
635257,DIS,2012-02-02,38.90999984741211
635258,DIS,2012-02-03,40.0
635259,DIS,2012-02-06,40.459999084472656
635260,DIS,2012-02-07,40.97999954223633
635261,DIS,2012-02-08,41.27000045776367
635262,DIS,2012-02-09,41.52999877929688
635263,DIS,2012-02-10,41.45000076293945
635264,DIS,2012-02-13,41.790000915527344
635265,DIS,2012-02-14,41.59999847412109
635266,DIS,2012-02-15,41.25
635267,DIS,2012-02-16,41.540000915527344
635268,DIS,2012-02-17,41.75
635269,DIS,2012-02-21,41.56999969482422
635270,DIS,2012-02-22,41.27000045776367
635271,DIS,2012-02-23,41.47999954223633
635272,DIS,2012-02-24,41.310001373291016
635273,DIS,2012-02-27,41.63999938964844
635274,DIS,2012-02-28,41.93000030517578
635275,DIS,2012-02-29,41.9900016784668
635276,DIS,2012-03-01,42.38999938964844
635277,DIS,2012-03-02,42.36000061035156
635278,DIS,2012-03-05,42.70000076293945
635279,DIS,2012-03-06,42.0
635280,DIS,2012-03-07,41.75
635281,DIS,2012-03-08,42.02000045776367
635282,DIS,2012-03-09,42.2400016784668
635283,DIS,2012-03-12,42.34000015258789
635284,DIS,2012-03-13,44.0099983215332
635285,DIS,2012-03-14,43.47999954223633
635286,DIS,2012-03-15,43.470001220703125
635287,DIS,2012-03-16,43.18999862670898
635288,DIS,2012-03-19,43.43999862670898
635289,DIS,2012-03-20,43.2400016784668
635290,DIS,2012-03-21,43.27000045776367
635291,DIS,2012-03-22,43.290000915527344
635292,DIS,2012-03-23,43.650001525878906
635293,DIS,2012-03-26,44.380001068115234
635294,DIS,2012-03-27,44.150001525878906
635295,DIS,2012-03-28,43.5099983215332
635296,DIS,2012-03-29,43.0099983215332
635297,DIS,2012-03-30,43.77999877929688
635298,DIS,2012-04-02,43.84000015258789
635299,DIS,2012-04-03,43.290000915527344
635300,DIS,2012-04-04,42.93000030517578
635301,DIS,2012-04-05,43.08000183105469
635302,DIS,2012-04-09,42.11000061035156
635303,DIS,2012-04-10,40.9900016784668
635304,DIS,2012-04-11,41.369998931884766
635305,DIS,2012-04-12,42.150001525878906
635306,DIS,2012-04-13,41.84999847412109
635307,DIS,2012-04-16,41.65999984741211
635308,DIS,2012-04-17,42.68000030517578
635309,DIS,2012-04-18,42.4900016784668
635310,DIS,2012-04-19,42.08000183105469
635311,DIS,2012-04-20,42.34999847412109
635312,DIS,2012-04-23,42.0099983215332
635313,DIS,2012-04-24,42.18000030517578
635314,DIS,2012-04-25,42.70000076293945
635315,DIS,2012-04-26,43.36000061035156
635316,DIS,2012-04-27,43.34999847412109
635317,DIS,2012-04-30,43.11000061035156
635318,DIS,2012-05-01,43.790000915527344
635319,DIS,2012-05-02,43.540000915527344
635320,DIS,2012-05-03,43.810001373291016
635321,DIS,2012-05-04,42.93000030517578
635322,DIS,2012-05-07,43.81999969482422
635323,DIS,2012-05-08,44.29999923706055
635324,DIS,2012-05-09,45.02000045776367
635325,DIS,2012-05-10,45.27999877929688
635326,DIS,2012-05-11,45.560001373291016
635327,DIS,2012-05-14,45.16999816894531
635328,DIS,2012-05-15,45.0099983215332
635329,DIS,2012-05-16,45.08000183105469
635330,DIS,2012-05-17,44.33000183105469
635331,DIS,2012-05-18,43.810001373291016
635332,DIS,2012-05-21,44.38999938964844
635333,DIS,2012-05-22,44.38999938964844
635334,DIS,2012-05-23,44.209999084472656
635335,DIS,2012-05-24,44.43999862670898
635336,DIS,2012-05-25,44.5
635337,DIS,2012-05-29,45.47999954223633
635338,DIS,2012-05-30,45.20000076293945
635339,DIS,2012-05-31,45.709999084472656
635340,DIS,2012-06-01,44.400001525878906
635341,DIS,2012-06-04,44.40999984741211
635342,DIS,2012-06-05,44.84000015258789
635343,DIS,2012-06-06,45.52999877929688
635344,DIS,2012-06-07,45.630001068115234
635345,DIS,2012-06-08,46.2400016784668
635346,DIS,2012-06-11,45.79999923706055
635347,DIS,2012-06-12,46.380001068115234
635348,DIS,2012-06-13,46.22999954223633
635349,DIS,2012-06-14,47.18000030517578
635350,DIS,2012-06-15,47.09000015258789
635351,DIS,2012-06-18,47.09999847412109
635352,DIS,2012-06-19,47.5099983215332
635353,DIS,2012-06-20,47.72999954223633
635354,DIS,2012-06-21,47.400001525878906
635355,DIS,2012-06-22,47.470001220703125
635356,DIS,2012-06-25,46.70000076293945
635357,DIS,2012-06-26,47.29999923706055
635358,DIS,2012-06-27,47.869998931884766
635359,DIS,2012-06-28,47.81999969482422
635360,DIS,2012-06-29,48.5
635361,DIS,2012-07-02,48.720001220703125
635362,DIS,2012-07-03,48.59000015258789
635363,DIS,2012-07-05,48.11000061035156
635364,DIS,2012-07-06,48.040000915527344
635365,DIS,2012-07-09,48.0
635366,DIS,2012-07-10,47.36000061035156
635367,DIS,2012-07-11,47.27000045776367
635368,DIS,2012-07-12,47.40999984741211
635369,DIS,2012-07-13,48.18999862670898
635370,DIS,2012-07-16,47.86000061035156
635371,DIS,2012-07-17,49.34999847412109
635372,DIS,2012-07-18,49.34999847412109
635373,DIS,2012-07-19,48.9900016784668
635374,DIS,2012-07-20,48.59000015258789
635375,DIS,2012-07-23,47.97999954223633
635376,DIS,2012-07-24,48.15999984741211
635377,DIS,2012-07-25,48.29999923706055
635378,DIS,2012-07-26,49.709999084472656
635379,DIS,2012-07-27,49.93999862670898
635380,DIS,2012-07-30,49.79999923706055
635381,DIS,2012-07-31,49.13999938964844
635382,DIS,2012-08-01,48.81999969482422
635383,DIS,2012-08-02,48.97999954223633
635384,DIS,2012-08-03,49.77000045776367
635385,DIS,2012-08-06,49.650001525878906
635386,DIS,2012-08-07,49.810001373291016
635387,DIS,2012-08-08,50.4900016784668
635388,DIS,2012-08-09,49.959999084472656
635389,DIS,2012-08-10,49.650001525878906
635390,DIS,2012-08-13,49.86000061035156
635391,DIS,2012-08-14,49.68999862670898
635392,DIS,2012-08-15,49.88999938964844
635393,DIS,2012-08-16,50.25
635394,DIS,2012-08-17,50.459999084472656
635395,DIS,2012-08-20,50.45000076293945
635396,DIS,2012-08-21,49.63999938964844
635397,DIS,2012-08-22,49.65999984741211
635398,DIS,2012-08-23,49.16999816894531
635399,DIS,2012-08-24,49.560001373291016
635400,DIS,2012-08-27,49.630001068115234
635401,DIS,2012-08-28,49.630001068115234
635402,DIS,2012-08-29,50.040000915527344
635403,DIS,2012-08-30,49.41999816894531
635404,DIS,2012-08-31,49.470001220703125
635405,DIS,2012-09-04,49.65999984741211
635406,DIS,2012-09-05,50.790000915527344
635407,DIS,2012-09-06,51.86000061035156
635408,DIS,2012-09-07,51.7400016784668
635409,DIS,2012-09-10,51.52000045776367
635410,DIS,2012-09-11,51.560001373291016
635411,DIS,2012-09-12,51.70000076293945
635412,DIS,2012-09-13,52.59999847412109
635413,DIS,2012-09-14,52.34999847412109
635414,DIS,2012-09-17,52.150001525878906
635415,DIS,2012-09-18,51.900001525878906
635416,DIS,2012-09-19,52.70000076293945
635417,DIS,2012-09-20,52.65999984741211
635418,DIS,2012-09-21,52.7400016784668
635419,DIS,2012-09-24,52.91999816894531
635420,DIS,2012-09-25,52.540000915527344
635421,DIS,2012-09-26,51.93999862670898
635422,DIS,2012-09-27,52.58000183105469
635423,DIS,2012-09-28,52.27999877929688
635424,DIS,2012-10-01,52.06999969482422
635425,DIS,2012-10-02,51.63999938964844
635426,DIS,2012-10-03,52.470001220703125
635427,DIS,2012-10-04,52.630001068115234
635428,DIS,2012-10-05,52.970001220703125
635429,DIS,2012-10-08,52.33000183105469
635430,DIS,2012-10-09,51.5099983215332
635431,DIS,2012-10-10,51.209999084472656
635432,DIS,2012-10-11,50.34000015258789
635433,DIS,2012-10-12,50.59000015258789
635434,DIS,2012-10-15,50.790000915527344
635435,DIS,2012-10-16,51.2400016784668
635436,DIS,2012-10-17,52.290000915527344
635437,DIS,2012-10-18,52.41999816894531
635438,DIS,2012-10-19,51.900001525878906
635439,DIS,2012-10-22,51.790000915527344
635440,DIS,2012-10-23,50.7599983215332
635441,DIS,2012-10-24,50.650001525878906
635442,DIS,2012-10-25,50.2599983215332
635443,DIS,2012-10-26,50.08000183105469
635444,DIS,2012-10-31,49.119998931884766
635445,DIS,2012-11-01,49.77999877929688
635446,DIS,2012-11-02,49.86000061035156
635447,DIS,2012-11-05,50.31999969482422
635448,DIS,2012-11-06,50.470001220703125
635449,DIS,2012-11-07,50.08000183105469
635450,DIS,2012-11-08,50.040000915527344
635451,DIS,2012-11-09,47.060001373291016
635452,DIS,2012-11-12,47.45000076293945
635453,DIS,2012-11-13,47.959999084472656
635454,DIS,2012-11-14,47.16999816894531
635455,DIS,2012-11-15,47.470001220703125
635456,DIS,2012-11-16,47.41999816894531
635457,DIS,2012-11-19,47.90999984741211
635458,DIS,2012-11-20,48.43999862670898
635459,DIS,2012-11-21,48.68000030517578
635460,DIS,2012-11-23,49.2599983215332
635461,DIS,2012-11-26,49.02999877929688
635462,DIS,2012-11-27,48.59999847412109
635463,DIS,2012-11-28,49.20000076293945
635464,DIS,2012-11-29,49.720001220703125
635465,DIS,2012-11-30,49.65999984741211
635466,DIS,2012-12-03,49.290000915527344
635467,DIS,2012-12-04,49.29999923706055
635468,DIS,2012-12-05,49.59000015258789
635469,DIS,2012-12-06,49.060001373291016
635470,DIS,2012-12-07,49.2400016784668
635471,DIS,2012-12-10,49.29999923706055
635472,DIS,2012-12-11,49.47999954223633
635473,DIS,2012-12-12,49.63999938964844
635474,DIS,2012-12-13,49.11000061035156
635475,DIS,2012-12-14,48.66999816894531
635476,DIS,2012-12-17,49.27999877929688
635477,DIS,2012-12-18,50.220001220703125
635478,DIS,2012-12-19,49.93999862670898
635479,DIS,2012-12-20,50.93000030517578
635480,DIS,2012-12-21,50.0
635481,DIS,2012-12-24,49.880001068115234
635482,DIS,2012-12-26,49.84999847412109
635483,DIS,2012-12-27,49.52999877929688
635484,DIS,2012-12-28,49.150001525878906
635485,DIS,2012-12-31,49.790000915527344
635486,DIS,2013-01-02,51.09999847412109
635487,DIS,2013-01-03,51.209999084472656
635488,DIS,2013-01-04,52.18999862670898
635489,DIS,2013-01-07,50.970001220703125
635490,DIS,2013-01-08,50.7599983215332
635491,DIS,2013-01-09,50.77999877929688
635492,DIS,2013-01-10,50.790000915527344
635493,DIS,2013-01-11,50.58000183105469
635494,DIS,2013-01-14,50.59000015258789
635495,DIS,2013-01-15,51.09000015258789
635496,DIS,2013-01-16,51.52999877929688
635497,DIS,2013-01-17,52.40999984741211
635498,DIS,2013-01-18,52.34000015258789
635499,DIS,2013-01-22,52.72999954223633
635500,DIS,2013-01-23,53.95000076293945
635501,DIS,2013-01-24,53.95000076293945
635502,DIS,2013-01-25,54.380001068115234
635503,DIS,2013-01-28,54.36000061035156
635504,DIS,2013-01-29,53.9900016784668
635505,DIS,2013-01-30,53.790000915527344
635506,DIS,2013-01-31,53.880001068115234
635507,DIS,2013-02-01,54.59000015258789
635508,DIS,2013-02-04,53.900001525878906
635509,DIS,2013-02-05,54.290000915527344
635510,DIS,2013-02-06,54.52000045776367
635511,DIS,2013-02-07,54.36000061035156
635512,DIS,2013-02-08,54.65999984741211
635513,DIS,2013-02-11,54.75
635514,DIS,2013-02-12,54.95000076293945
635515,DIS,2013-02-13,54.959999084472656
635516,DIS,2013-02-14,54.880001068115234
635517,DIS,2013-02-15,55.61000061035156
635518,DIS,2013-02-19,55.72999954223633
635519,DIS,2013-02-20,54.59999847412109
635520,DIS,2013-02-21,54.16999816894531
635521,DIS,2013-02-22,54.25
635522,DIS,2013-02-25,53.59000015258789
635523,DIS,2013-02-26,53.900001525878906
635524,DIS,2013-02-27,54.47999954223633
635525,DIS,2013-02-28,54.59000015258789
635526,DIS,2013-03-01,55.33000183105469
635527,DIS,2013-03-04,55.79999923706055
635528,DIS,2013-03-05,56.47999954223633
635529,DIS,2013-03-06,56.36000061035156
635530,DIS,2013-03-07,56.31999969482422
635531,DIS,2013-03-08,57.38999938964844
635532,DIS,2013-03-11,57.65999984741211
635533,DIS,2013-03-12,57.11000061035156
635534,DIS,2013-03-13,57.34000015258789
635535,DIS,2013-03-14,57.75
635536,DIS,2013-03-15,57.58000183105469
635537,DIS,2013-03-18,56.83000183105469
635538,DIS,2013-03-19,56.310001373291016
635539,DIS,2013-03-20,56.93999862670898
635540,DIS,2013-03-21,56.310001373291016
635541,DIS,2013-03-22,56.77999877929688
635542,DIS,2013-03-25,56.209999084472656
635543,DIS,2013-03-26,56.630001068115234
635544,DIS,2013-03-27,56.470001220703125
635545,DIS,2013-03-28,56.79999923706055
635546,DIS,2013-04-01,56.68999862670898
635547,DIS,2013-04-02,57.459999084472656
635548,DIS,2013-04-03,57.25
635549,DIS,2013-04-04,57.59000015258789
635550,DIS,2013-04-05,57.70000076293945
635551,DIS,2013-04-08,58.81999969482422
635552,DIS,2013-04-09,59.13999938964844
635553,DIS,2013-04-10,60.11000061035156
635554,DIS,2013-04-11,60.54999923706055
635555,DIS,2013-04-12,60.54999923706055
635556,DIS,2013-04-15,58.880001068115234
635557,DIS,2013-04-16,60.75
635558,DIS,2013-04-17,60.68000030517578
635559,DIS,2013-04-18,59.9900016784668
635560,DIS,2013-04-19,61.560001373291016
635561,DIS,2013-04-22,62.0099983215332
635562,DIS,2013-04-23,62.59000015258789
635563,DIS,2013-04-24,61.93999862670898
635564,DIS,2013-04-25,62.0
635565,DIS,2013-04-26,61.869998931884766
635566,DIS,2013-04-29,63.0
635567,DIS,2013-04-30,62.84000015258789
635568,DIS,2013-05-01,63.209999084472656
635569,DIS,2013-05-02,63.880001068115234
635570,DIS,2013-05-03,64.80000305175781
635571,DIS,2013-05-06,65.05999755859375
635572,DIS,2013-05-07,66.06999969482422
635573,DIS,2013-05-08,65.98999786376953
635574,DIS,2013-05-09,66.66999816894531
635575,DIS,2013-05-10,67.19999694824219
635576,DIS,2013-05-13,67.31999969482422
635577,DIS,2013-05-14,67.47000122070312
635578,DIS,2013-05-15,67.66999816894531
635579,DIS,2013-05-16,66.47000122070312
635580,DIS,2013-05-17,66.58000183105469
635581,DIS,2013-05-20,66.12000274658203
635582,DIS,2013-05-21,65.83000183105469
635583,DIS,2013-05-22,65.56999969482422
635584,DIS,2013-05-23,65.2300033569336
635585,DIS,2013-05-24,65.48999786376953
635586,DIS,2013-05-28,66.69000244140625
635587,DIS,2013-05-29,66.26000213623047
635588,DIS,2013-05-30,64.6500015258789
635589,DIS,2013-05-31,63.08000183105469
635590,DIS,2013-06-03,63.79999923706055
635591,DIS,2013-06-04,64.3499984741211
635592,DIS,2013-06-05,63.119998931884766
635593,DIS,2013-06-06,63.13999938964844
635594,DIS,2013-06-07,64.8499984741211
635595,DIS,2013-06-10,63.83000183105469
635596,DIS,2013-06-11,63.79999923706055
635597,DIS,2013-06-12,62.9900016784668
635598,DIS,2013-06-13,64.30000305175781
635599,DIS,2013-06-14,63.79999923706055
635600,DIS,2013-06-17,64.48999786376953
635601,DIS,2013-06-18,65.29000091552734
635602,DIS,2013-06-19,64.33000183105469
635603,DIS,2013-06-20,61.97999954223633
635604,DIS,2013-06-21,62.72999954223633
635605,DIS,2013-06-24,62.43999862670898
635606,DIS,2013-06-25,62.56999969482422
635607,DIS,2013-06-26,63.209999084472656
635608,DIS,2013-06-27,63.720001220703125
635609,DIS,2013-06-28,63.150001525878906
635610,DIS,2013-07-01,63.93000030517578
635611,DIS,2013-07-02,63.2599983215332
635612,DIS,2013-07-03,63.61000061035156
635613,DIS,2013-07-05,63.81999969482422
635614,DIS,2013-07-08,64.70999908447266
635615,DIS,2013-07-09,64.94000244140625
635616,DIS,2013-07-10,64.91000366210938
635617,DIS,2013-07-11,66.58000183105469
635618,DIS,2013-07-12,66.9800033569336
635619,DIS,2013-07-15,65.93000030517578
635620,DIS,2013-07-16,65.02999877929688
635621,DIS,2013-07-17,65.36000061035156
635622,DIS,2013-07-18,65.81999969482422
635623,DIS,2013-07-19,65.16000366210938
635624,DIS,2013-07-22,64.4000015258789
635625,DIS,2013-07-23,64.44999694824219
635626,DIS,2013-07-24,64.63999938964844
635627,DIS,2013-07-25,64.55000305175781
635628,DIS,2013-07-26,64.9800033569336
635629,DIS,2013-07-29,64.61000061035156
635630,DIS,2013-07-30,64.18000030517578
635631,DIS,2013-07-31,64.6500015258789
635632,DIS,2013-08-01,65.36000061035156
635633,DIS,2013-08-02,66.51000213623047
635634,DIS,2013-08-05,66.0199966430664
635635,DIS,2013-08-06,67.05000305175781
635636,DIS,2013-08-07,65.91000366210938
635637,DIS,2013-08-08,65.75
635638,DIS,2013-08-09,64.7300033569336
635639,DIS,2013-08-12,63.93000030517578
635640,DIS,2013-08-13,63.97999954223633
635641,DIS,2013-08-14,63.959999084472656
635642,DIS,2013-08-15,62.380001068115234
635643,DIS,2013-08-16,62.16999816894531
635644,DIS,2013-08-19,61.83000183105469
635645,DIS,2013-08-20,61.880001068115234
635646,DIS,2013-08-21,61.13999938964844
635647,DIS,2013-08-22,61.63999938964844
635648,DIS,2013-08-23,61.72999954223633
635649,DIS,2013-08-26,61.34999847412109
635650,DIS,2013-08-27,60.68999862670898
635651,DIS,2013-08-28,60.810001373291016
635652,DIS,2013-08-29,61.08000183105469
635653,DIS,2013-08-30,60.83000183105469
635654,DIS,2013-09-03,60.93000030517578
635655,DIS,2013-09-04,61.11000061035156
635656,DIS,2013-09-05,61.29999923706055
635657,DIS,2013-09-06,61.38999938964844
635658,DIS,2013-09-09,61.59000015258789
635659,DIS,2013-09-10,62.83000183105469
635660,DIS,2013-09-11,63.93999862670898
635661,DIS,2013-09-12,65.48999786376953
635662,DIS,2013-09-13,66.69000244140625
635663,DIS,2013-09-16,66.94000244140625
635664,DIS,2013-09-17,66.9800033569336
635665,DIS,2013-09-18,67.11000061035156
635666,DIS,2013-09-19,65.72000122070312
635667,DIS,2013-09-20,65.01000213623047
635668,DIS,2013-09-23,64.75
635669,DIS,2013-09-24,64.31999969482422
635670,DIS,2013-09-25,64.44999694824219
635671,DIS,2013-09-26,65.23999786376953
635672,DIS,2013-09-27,65.19000244140625
635673,DIS,2013-09-30,64.48999786376953
635674,DIS,2013-10-01,64.83000183105469
635675,DIS,2013-10-02,64.87999725341797
635676,DIS,2013-10-03,64.0199966430664
635677,DIS,2013-10-04,65.30000305175781
635678,DIS,2013-10-07,64.58999633789062
635679,DIS,2013-10-08,64.0
635680,DIS,2013-10-09,63.59000015258789
635681,DIS,2013-10-10,65.58000183105469
635682,DIS,2013-10-11,66.20999908447266
635683,DIS,2013-10-14,66.83000183105469
635684,DIS,2013-10-15,66.44000244140625
635685,DIS,2013-10-16,66.3499984741211
635686,DIS,2013-10-17,66.41999816894531
635687,DIS,2013-10-18,67.1500015258789
635688,DIS,2013-10-21,67.61000061035156
635689,DIS,2013-10-22,69.0
635690,DIS,2013-10-23,68.12000274658203
635691,DIS,2013-10-24,69.05000305175781
635692,DIS,2013-10-25,69.26000213623047
635693,DIS,2013-10-28,69.0
635694,DIS,2013-10-29,68.91999816894531
635695,DIS,2013-10-30,68.47000122070312
635696,DIS,2013-10-31,68.58999633789062
635697,DIS,2013-11-01,69.01000213623047
635698,DIS,2013-11-04,68.80999755859375
635699,DIS,2013-11-05,68.8499984741211
635700,DIS,2013-11-06,69.0
635701,DIS,2013-11-07,67.1500015258789
635702,DIS,2013-11-08,68.58000183105469
635703,DIS,2013-11-11,68.33999633789062
635704,DIS,2013-11-12,67.7699966430664
635705,DIS,2013-11-13,68.97000122070312
635706,DIS,2013-11-14,70.0199966430664
635707,DIS,2013-11-15,70.0
635708,DIS,2013-11-18,69.5
635709,DIS,2013-11-19,69.12000274658203
635710,DIS,2013-11-20,69.2300033569336
635711,DIS,2013-11-21,69.94000244140625
635712,DIS,2013-11-22,70.19999694824219
635713,DIS,2013-11-25,69.73999786376953
635714,DIS,2013-11-26,71.18000030517578
635715,DIS,2013-11-27,70.7699966430664
635716,DIS,2013-11-29,70.54000091552734
635717,DIS,2013-12-02,70.91000366210938
635718,DIS,2013-12-03,69.9000015258789
635719,DIS,2013-12-04,69.97000122070312
635720,DIS,2013-12-05,70.2300033569336
635721,DIS,2013-12-06,71.45999908447266
635722,DIS,2013-12-09,71.11000061035156
635723,DIS,2013-12-10,71.56999969482422
635724,DIS,2013-12-11,70.5199966430664
635725,DIS,2013-12-12,69.62999725341797
635726,DIS,2013-12-13,69.62000274658203
635727,DIS,2013-12-16,70.51000213623047
635728,DIS,2013-12-17,70.66000366210938
635729,DIS,2013-12-18,72.19999694824219
635730,DIS,2013-12-19,72.97000122070312
635731,DIS,2013-12-20,72.4000015258789
635732,DIS,2013-12-23,73.27999877929688
635733,DIS,2013-12-24,73.8499984741211
635734,DIS,2013-12-26,74.62000274658203
635735,DIS,2013-12-27,74.3499984741211
635736,DIS,2013-12-30,76.2300033569336
635737,DIS,2013-12-31,76.4000015258789
635738,DIS,2014-01-02,76.2699966430664
635739,DIS,2014-01-03,76.11000061035156
635740,DIS,2014-01-06,75.81999969482422
635741,DIS,2014-01-07,76.33999633789062
635742,DIS,2014-01-08,75.22000122070312
635743,DIS,2014-01-09,74.9000015258789
635744,DIS,2014-01-10,75.38999938964844
635745,DIS,2014-01-13,73.2699966430664
635746,DIS,2014-01-14,74.44999694824219
635747,DIS,2014-01-15,74.27999877929688
635748,DIS,2014-01-16,74.20999908447266
635749,DIS,2014-01-17,73.9800033569336
635750,DIS,2014-01-21,74.19999694824219
635751,DIS,2014-01-22,75.30999755859375
635752,DIS,2014-01-23,74.79000091552734
635753,DIS,2014-01-24,72.72000122070312
635754,DIS,2014-01-27,72.25
635755,DIS,2014-01-28,72.87999725341797
635756,DIS,2014-01-29,71.33000183105469
635757,DIS,2014-01-30,73.22000122070312
635758,DIS,2014-01-31,72.61000061035156
635759,DIS,2014-02-03,69.98999786376953
635760,DIS,2014-02-04,71.05000305175781
635761,DIS,2014-02-05,71.76000213623047
635762,DIS,2014-02-06,75.55999755859375
635763,DIS,2014-02-07,75.66999816894531
635764,DIS,2014-02-10,77.05999755859375
635765,DIS,2014-02-11,77.79000091552734
635766,DIS,2014-02-12,77.91000366210938
635767,DIS,2014-02-13,77.9000015258789
635768,DIS,2014-02-14,79.2300033569336
635769,DIS,2014-02-18,79.58000183105469
635770,DIS,2014-02-19,78.87000274658203
635771,DIS,2014-02-20,79.19000244140625
635772,DIS,2014-02-21,80.12999725341797
635773,DIS,2014-02-24,80.7300033569336
635774,DIS,2014-02-25,80.20999908447266
635775,DIS,2014-02-26,80.08000183105469
635776,DIS,2014-02-27,80.4800033569336
635777,DIS,2014-02-28,80.80999755859375
635778,DIS,2014-03-03,79.45999908447266
635779,DIS,2014-03-04,81.70999908447266
635780,DIS,2014-03-05,82.68000030517578
635781,DIS,2014-03-06,83.33999633789062
635782,DIS,2014-03-07,82.20999908447266
635783,DIS,2014-03-10,81.97000122070312
635784,DIS,2014-03-11,81.05000305175781
635785,DIS,2014-03-12,81.37999725341797
635786,DIS,2014-03-13,79.93000030517578
635787,DIS,2014-03-14,80.06999969482422
635788,DIS,2014-03-17,81.38999938964844
635789,DIS,2014-03-18,81.98999786376953
635790,DIS,2014-03-19,80.5199966430664
635791,DIS,2014-03-20,80.80999755859375
635792,DIS,2014-03-21,80.3499984741211
635793,DIS,2014-03-24,79.48999786376953
635794,DIS,2014-03-25,79.55000305175781
635795,DIS,2014-03-26,78.62000274658203
635796,DIS,2014-03-27,78.4800033569336
635797,DIS,2014-03-28,78.98999786376953
635798,DIS,2014-03-31,80.06999969482422
635799,DIS,2014-04-01,81.56999969482422
635800,DIS,2014-04-02,81.66999816894531
635801,DIS,2014-04-03,81.69000244140625
635802,DIS,2014-04-04,80.43000030517578
635803,DIS,2014-04-07,79.12999725341797
635804,DIS,2014-04-08,79.56999969482422
635805,DIS,2014-04-09,80.47000122070312
635806,DIS,2014-04-10,77.51000213623047
635807,DIS,2014-04-11,77.01000213623047
635808,DIS,2014-04-14,77.62000274658203
635809,DIS,2014-04-15,77.66000366210938
635810,DIS,2014-04-16,78.94999694824219
635811,DIS,2014-04-17,79.98999786376953
635812,DIS,2014-04-21,79.11000061035156
635813,DIS,2014-04-22,79.44999694824219
635814,DIS,2014-04-23,79.5199966430664
635815,DIS,2014-04-24,79.58999633789062
635816,DIS,2014-04-25,78.2300033569336
635817,DIS,2014-04-28,77.77999877929688
635818,DIS,2014-04-29,78.63999938964844
635819,DIS,2014-04-30,79.33999633789062
635820,DIS,2014-05-01,79.55999755859375
635821,DIS,2014-05-02,80.30999755859375
635822,DIS,2014-05-05,81.22000122070312
635823,DIS,2014-05-06,81.02999877929688
635824,DIS,2014-05-07,80.29000091552734
635825,DIS,2014-05-08,81.5999984741211
635826,DIS,2014-05-09,81.94999694824219
635827,DIS,2014-05-12,82.41999816894531
635828,DIS,2014-05-13,82.08000183105469
635829,DIS,2014-05-14,80.91999816894531
635830,DIS,2014-05-15,80.1500015258789
635831,DIS,2014-05-16,80.38999938964844
635832,DIS,2014-05-19,81.05000305175781
635833,DIS,2014-05-20,81.08999633789062
635834,DIS,2014-05-21,82.19000244140625
635835,DIS,2014-05-22,82.3499984741211
635836,DIS,2014-05-23,83.31999969482422
635837,DIS,2014-05-27,83.73999786376953
635838,DIS,2014-05-28,83.5999984741211
635839,DIS,2014-05-29,84.02999877929688
635840,DIS,2014-05-30,84.01000213623047
635841,DIS,2014-06-02,84.2699966430664
635842,DIS,2014-06-03,83.87999725341797
635843,DIS,2014-06-04,84.23999786376953
635844,DIS,2014-06-05,84.77999877929688
635845,DIS,2014-06-06,84.61000061035156
635846,DIS,2014-06-09,85.4800033569336
635847,DIS,2014-06-10,84.75
635848,DIS,2014-06-11,84.30999755859375
635849,DIS,2014-06-12,82.80000305175781
635850,DIS,2014-06-13,82.80000305175781
635851,DIS,2014-06-16,83.30000305175781
635852,DIS,2014-06-17,83.16000366210938
635853,DIS,2014-06-18,83.58000183105469
635854,DIS,2014-06-19,83.7699966430664
635855,DIS,2014-06-20,82.81999969482422
635856,DIS,2014-06-23,82.76000213623047
635857,DIS,2014-06-24,82.68000030517578
635858,DIS,2014-06-25,83.9000015258789
635859,DIS,2014-06-26,84.44999694824219
635860,DIS,2014-06-27,85.30000305175781
635861,DIS,2014-06-30,85.73999786376953
635862,DIS,2014-07-01,86.47000122070312
635863,DIS,2014-07-02,86.44000244140625
635864,DIS,2014-07-03,86.83999633789062
635865,DIS,2014-07-07,86.58999633789062
635866,DIS,2014-07-08,85.86000061035156
635867,DIS,2014-07-09,87.22000122070312
635868,DIS,2014-07-10,86.86000061035156
635869,DIS,2014-07-11,86.88999938964844
635870,DIS,2014-07-14,86.76000213623047
635871,DIS,2014-07-15,86.1500015258789
635872,DIS,2014-07-16,85.3499984741211
635873,DIS,2014-07-17,85.02999877929688
635874,DIS,2014-07-18,85.80999755859375
635875,DIS,2014-07-21,85.73999786376953
635876,DIS,2014-07-22,86.20999908447266
635877,DIS,2014-07-23,86.04000091552734
635878,DIS,2014-07-24,86.80000305175781
635879,DIS,2014-07-25,86.2300033569336
635880,DIS,2014-07-28,87.1500015258789
635881,DIS,2014-07-29,86.19999694824219
635882,DIS,2014-07-30,87.20999908447266
635883,DIS,2014-07-31,85.87999725341797
635884,DIS,2014-08-01,85.37999725341797
635885,DIS,2014-08-04,87.23999786376953
635886,DIS,2014-08-05,86.75
635887,DIS,2014-08-06,86.58999633789062
635888,DIS,2014-08-07,85.51000213623047
635889,DIS,2014-08-08,86.8499984741211
635890,DIS,2014-08-11,87.5
635891,DIS,2014-08-12,87.20999908447266
635892,DIS,2014-08-13,87.5999984741211
635893,DIS,2014-08-14,88.61000061035156
635894,DIS,2014-08-15,89.27999877929688
635895,DIS,2014-08-18,89.97000122070312
635896,DIS,2014-08-19,90.08999633789062
635897,DIS,2014-08-20,89.83999633789062
635898,DIS,2014-08-21,90.37999725341795
635899,DIS,2014-08-22,90.48999786376952
635900,DIS,2014-08-25,90.37999725341795
635901,DIS,2014-08-26,90.0199966430664
635902,DIS,2014-08-27,90.37000274658205
635903,DIS,2014-08-28,90.2300033569336
635904,DIS,2014-08-29,89.87999725341797
635905,DIS,2014-09-02,90.8000030517578
635906,DIS,2014-09-03,90.94000244140624
635907,DIS,2014-09-04,90.13999938964844
635908,DIS,2014-09-05,90.94000244140624
635909,DIS,2014-09-08,90.55999755859376
635910,DIS,2014-09-09,89.5999984741211
635911,DIS,2014-09-10,89.5199966430664
635912,DIS,2014-09-11,89.97000122070312
635913,DIS,2014-09-12,89.66999816894531
635914,DIS,2014-09-15,90.08000183105467
635915,DIS,2014-09-16,90.2699966430664
635916,DIS,2014-09-17,90.33000183105467
635917,DIS,2014-09-18,90.33999633789062
635918,DIS,2014-09-19,90.48999786376952
635919,DIS,2014-09-22,89.29000091552734
635920,DIS,2014-09-23,88.30999755859375
635921,DIS,2014-09-24,89.44999694824219
635922,DIS,2014-09-25,88.06999969482422
635923,DIS,2014-09-26,88.73999786376953
635924,DIS,2014-09-29,88.83000183105469
635925,DIS,2014-09-30,89.02999877929688
635926,DIS,2014-10-01,87.48999786376953
635927,DIS,2014-10-02,86.79000091552734
635928,DIS,2014-10-03,88.44999694824219
635929,DIS,2014-10-06,88.55999755859375
635930,DIS,2014-10-07,87.11000061035156
635931,DIS,2014-10-08,88.11000061035156
635932,DIS,2014-10-09,85.70999908447266
635933,DIS,2014-10-10,86.2699966430664
635934,DIS,2014-10-13,83.91000366210938
635935,DIS,2014-10-14,84.13999938964844
635936,DIS,2014-10-15,82.08000183105469
635937,DIS,2014-10-16,81.73999786376953
635938,DIS,2014-10-17,83.83000183105469
635939,DIS,2014-10-20,85.5199966430664
635940,DIS,2014-10-21,87.54000091552734
635941,DIS,2014-10-22,87.0999984741211
635942,DIS,2014-10-23,87.98999786376953
635943,DIS,2014-10-24,88.61000061035156
635944,DIS,2014-10-27,88.44999694824219
635945,DIS,2014-10-28,89.93000030517578
635946,DIS,2014-10-29,89.52999877929688
635947,DIS,2014-10-30,90.22000122070312
635948,DIS,2014-10-31,91.37999725341795
635949,DIS,2014-11-03,91.70999908447266
635950,DIS,2014-11-04,90.3499984741211
635951,DIS,2014-11-05,91.0
635952,DIS,2014-11-06,92.0
635953,DIS,2014-11-07,90.0
635954,DIS,2014-11-10,89.77999877929688
635955,DIS,2014-11-11,89.9800033569336
635956,DIS,2014-11-12,89.9000015258789
635957,DIS,2014-11-13,90.48999786376952
635958,DIS,2014-11-14,90.8000030517578
635959,DIS,2014-11-17,90.41000366210938
635960,DIS,2014-11-18,90.27999877929688
635961,DIS,2014-11-19,89.81999969482422
635962,DIS,2014-11-20,88.9000015258789
635963,DIS,2014-11-21,88.95999908447266
635964,DIS,2014-11-24,90.58000183105467
635965,DIS,2014-11-25,91.6500015258789
635966,DIS,2014-11-26,91.91999816894533
635967,DIS,2014-11-28,92.51000213623048
635968,DIS,2014-12-01,92.6999969482422
635969,DIS,2014-12-02,93.47000122070312
635970,DIS,2014-12-03,93.11000061035156
635971,DIS,2014-12-04,93.2300033569336
635972,DIS,2014-12-05,93.76000213623048
635973,DIS,2014-12-08,93.8000030517578
635974,DIS,2014-12-09,92.94000244140624
635975,DIS,2014-12-10,91.62999725341795
635976,DIS,2014-12-11,91.75
635977,DIS,2014-12-12,91.48999786376952
635978,DIS,2014-12-15,90.9000015258789
635979,DIS,2014-12-16,90.16999816894533
635980,DIS,2014-12-17,91.37999725341795
635981,DIS,2014-12-18,92.61000061035156
635982,DIS,2014-12-19,92.88999938964844
635983,DIS,2014-12-22,94.1999969482422
635984,DIS,2014-12-23,94.69000244140624
635985,DIS,2014-12-24,94.41999816894533
635986,DIS,2014-12-26,95.02999877929688
635987,DIS,2014-12-29,95.5
635988,DIS,2014-12-30,94.6999969482422
635989,DIS,2014-12-31,94.19000244140624
635990,DIS,2015-01-02,93.75
635991,DIS,2015-01-05,92.37999725341795
635992,DIS,2015-01-06,91.88999938964844
635993,DIS,2015-01-07,92.83000183105467
635994,DIS,2015-01-08,93.79000091552734
635995,DIS,2015-01-09,94.25
635996,DIS,2015-01-12,94.45999908447266
635997,DIS,2015-01-13,95.19000244140624
635998,DIS,2015-01-14,94.2300033569336
635999,DIS,2015-01-15,94.3499984741211
636000,DIS,2015-01-16,95.18000030517578
636001,DIS,2015-01-20,94.73999786376952
636002,DIS,2015-01-21,94.16999816894533
636003,DIS,2015-01-22,95.1500015258789
636004,DIS,2015-01-23,94.72000122070312
636005,DIS,2015-01-26,94.97000122070312
636006,DIS,2015-01-27,93.97000122070312
636007,DIS,2015-01-28,92.66999816894533
636008,DIS,2015-01-29,93.22000122070312
636009,DIS,2015-01-30,90.95999908447266
636010,DIS,2015-02-02,91.93000030517578
636011,DIS,2015-02-03,94.0999984741211
636012,DIS,2015-02-04,101.27999877929688
636013,DIS,2015-02-05,102.63999938964844
636014,DIS,2015-02-06,102.0199966430664
636015,DIS,2015-02-09,101.7300033569336
636016,DIS,2015-02-10,101.91999816894533
636017,DIS,2015-02-11,101.87000274658205
636018,DIS,2015-02-12,103.58000183105467
636019,DIS,2015-02-13,104.16999816894533
636020,DIS,2015-02-17,104.12000274658205
636021,DIS,2015-02-18,103.86000061035156
636022,DIS,2015-02-19,103.88999938964844
636023,DIS,2015-02-20,104.5500030517578
636024,DIS,2015-02-23,104.98999786376952
636025,DIS,2015-02-24,104.66999816894533
636026,DIS,2015-02-25,105.56999969482422
636027,DIS,2015-02-26,104.55999755859376
636028,DIS,2015-02-27,104.08000183105467
636029,DIS,2015-03-02,105.88999938964844
636030,DIS,2015-03-03,106.3499984741211
636031,DIS,2015-03-04,105.56999969482422
636032,DIS,2015-03-05,105.02999877929688
636033,DIS,2015-03-06,103.81999969482422
636034,DIS,2015-03-09,105.26000213623048
636035,DIS,2015-03-10,103.08999633789062
636036,DIS,2015-03-11,102.88999938964844
636037,DIS,2015-03-12,107.16999816894533
636038,DIS,2015-03-13,106.44000244140624
636039,DIS,2015-03-16,107.37000274658205
636040,DIS,2015-03-17,106.95999908447266
636041,DIS,2015-03-18,107.97000122070312
636042,DIS,2015-03-19,107.37000274658205
636043,DIS,2015-03-20,108.43000030517578
636044,DIS,2015-03-23,108.22000122070312
636045,DIS,2015-03-24,107.11000061035156
636046,DIS,2015-03-25,105.0
636047,DIS,2015-03-26,105.23999786376952
636048,DIS,2015-03-27,105.4800033569336
636049,DIS,2015-03-30,106.12000274658205
636050,DIS,2015-03-31,104.88999938964844
636051,DIS,2015-04-01,105.44000244140624
636052,DIS,2015-04-02,106.0
636053,DIS,2015-04-06,105.62999725341795
636054,DIS,2015-04-07,105.43000030517578
636055,DIS,2015-04-08,106.36000061035156
636056,DIS,2015-04-09,106.7699966430664
636057,DIS,2015-04-10,106.9499969482422
636058,DIS,2015-04-13,106.51000213623048
636059,DIS,2015-04-14,106.66000366210938
636060,DIS,2015-04-15,106.9800033569336
636061,DIS,2015-04-16,108.0999984741211
636062,DIS,2015-04-17,106.69000244140624
636063,DIS,2015-04-20,108.22000122070312
636064,DIS,2015-04-21,107.68000030517578
636065,DIS,2015-04-22,107.94000244140624
636066,DIS,2015-04-23,109.0
636067,DIS,2015-04-24,109.52999877929688
636068,DIS,2015-04-27,110.16000366210938
636069,DIS,2015-04-28,109.91999816894533
636070,DIS,2015-04-29,109.80999755859376
636071,DIS,2015-04-30,108.72000122070312
636072,DIS,2015-05-01,110.5199966430664
636073,DIS,2015-05-04,111.02999877929688
636074,DIS,2015-05-05,110.80999755859376
636075,DIS,2015-05-06,109.72000122070312
636076,DIS,2015-05-07,109.26000213623048
636077,DIS,2015-05-08,110.11000061035156
636078,DIS,2015-05-11,108.5999984741211
636079,DIS,2015-05-12,109.23999786376952
636080,DIS,2015-05-13,109.19000244140624
636081,DIS,2015-05-14,109.93000030517578
636082,DIS,2015-05-15,110.3000030517578
636083,DIS,2015-05-18,110.33000183105467
636084,DIS,2015-05-19,110.55999755859376
636085,DIS,2015-05-20,110.1999969482422
636086,DIS,2015-05-21,110.38999938964844
636087,DIS,2015-05-22,110.26000213623048
636088,DIS,2015-05-26,109.44000244140624
636089,DIS,2015-05-27,110.37000274658205
636090,DIS,2015-05-28,110.52999877929688
636091,DIS,2015-05-29,110.37000274658205
636092,DIS,2015-06-01,110.95999908447266
636093,DIS,2015-06-02,110.75
636094,DIS,2015-06-03,111.16999816894533
636095,DIS,2015-06-04,110.3000030517578
636096,DIS,2015-06-05,110.3000030517578
636097,DIS,2015-06-08,109.29000091552734
636098,DIS,2015-06-09,108.5199966430664
636099,DIS,2015-06-10,110.0
636100,DIS,2015-06-11,110.62000274658205
636101,DIS,2015-06-12,109.9499969482422
636102,DIS,2015-06-15,110.18000030517578
636103,DIS,2015-06-16,111.05999755859376
636104,DIS,2015-06-17,111.48999786376952
636105,DIS,2015-06-18,113.22000122070312
636106,DIS,2015-06-19,112.62000274658205
636107,DIS,2015-06-22,113.52999877929688
636108,DIS,2015-06-23,114.41000366210938
636109,DIS,2015-06-24,113.7699966430664
636110,DIS,2015-06-25,114.4499969482422
636111,DIS,2015-06-26,114.98999786376952
636112,DIS,2015-06-29,113.0500030517578
636113,DIS,2015-06-30,114.13999938964844
636114,DIS,2015-07-01,115.12999725341795
636115,DIS,2015-07-02,114.97000122070312
636116,DIS,2015-07-06,115.6999969482422
636117,DIS,2015-07-07,117.0999984741211
636118,DIS,2015-07-08,115.19000244140624
636119,DIS,2015-07-09,115.5999984741211
636120,DIS,2015-07-10,116.44000244140624
636121,DIS,2015-07-13,118.0500030517578
636122,DIS,2015-07-14,117.8499984741211
636123,DIS,2015-07-15,118.3000030517578
636124,DIS,2015-07-16,119.06999969482422
636125,DIS,2015-07-17,118.86000061035156
636126,DIS,2015-07-20,119.58000183105467
636127,DIS,2015-07-21,119.30999755859376
636128,DIS,2015-07-22,119.33000183105467
636129,DIS,2015-07-23,118.8000030517578
636130,DIS,2015-07-24,118.91000366210938
636131,DIS,2015-07-27,118.25
636132,DIS,2015-07-28,118.45999908447266
636133,DIS,2015-07-29,119.83999633789062
636134,DIS,2015-07-30,120.02999877929688
636135,DIS,2015-07-31,120.0
636136,DIS,2015-08-03,121.12000274658205
636137,DIS,2015-08-04,121.69000244140624
636138,DIS,2015-08-05,110.52999877929688
636139,DIS,2015-08-06,108.5500030517578
636140,DIS,2015-08-07,109.3499984741211
636141,DIS,2015-08-10,111.0
636142,DIS,2015-08-11,108.0
636143,DIS,2015-08-12,106.98999786376952
636144,DIS,2015-08-13,107.5199966430664
636145,DIS,2015-08-14,107.16000366210938
636146,DIS,2015-08-17,109.0500030517578
636147,DIS,2015-08-18,106.94000244140624
636148,DIS,2015-08-19,106.4499969482422
636149,DIS,2015-08-20,100.0199966430664
636150,DIS,2015-08-21,98.83999633789062
636151,DIS,2015-08-24,95.36000061035156
636152,DIS,2015-08-25,95.88999938964844
636153,DIS,2015-08-26,99.2300033569336
636154,DIS,2015-08-27,102.16999816894533
636155,DIS,2015-08-28,102.4800033569336
636156,DIS,2015-08-31,101.87999725341795
636157,DIS,2015-09-01,99.51000213623048
636158,DIS,2015-09-02,101.88999938964844
636159,DIS,2015-09-03,101.98999786376952
636160,DIS,2015-09-04,100.97000122070312
636161,DIS,2015-09-08,104.01000213623048
636162,DIS,2015-09-09,101.91000366210938
636163,DIS,2015-09-10,102.5999984741211
636164,DIS,2015-09-11,104.4800033569336
636165,DIS,2015-09-14,103.81999969482422
636166,DIS,2015-09-15,103.43000030517578
636167,DIS,2015-09-16,103.95999908447266
636168,DIS,2015-09-17,104.1999969482422
636169,DIS,2015-09-18,102.83999633789062
636170,DIS,2015-09-21,103.41000366210938
636171,DIS,2015-09-22,102.48999786376952
636172,DIS,2015-09-23,101.56999969482422
636173,DIS,2015-09-24,100.62000274658205
636174,DIS,2015-09-25,100.3000030517578
636175,DIS,2015-09-28,98.48999786376952
636176,DIS,2015-09-29,99.41999816894533
636177,DIS,2015-09-30,102.1999969482422
636178,DIS,2015-10-01,102.66999816894533
636179,DIS,2015-10-02,103.0
636180,DIS,2015-10-05,103.8499984741211
636181,DIS,2015-10-06,103.7699966430664
636182,DIS,2015-10-07,103.38999938964844
636183,DIS,2015-10-08,104.61000061035156
636184,DIS,2015-10-09,105.55999755859376
636185,DIS,2015-10-12,106.3499984741211
636186,DIS,2015-10-13,106.58999633789062
636187,DIS,2015-10-14,105.7300033569336
636188,DIS,2015-10-15,107.88999938964844
636189,DIS,2015-10-16,108.23999786376952
636190,DIS,2015-10-19,109.47000122070312
636191,DIS,2015-10-20,109.83999633789062
636192,DIS,2015-10-21,110.08999633789062
636193,DIS,2015-10-22,113.25
636194,DIS,2015-10-23,113.08999633789062
636195,DIS,2015-10-26,113.5199966430664
636196,DIS,2015-10-27,113.7699966430664
636197,DIS,2015-10-28,114.33999633789062
636198,DIS,2015-10-29,115.04000091552734
636199,DIS,2015-10-30,113.73999786376952
636200,DIS,2015-11-02,115.04000091552734
636201,DIS,2015-11-03,115.54000091552734
636202,DIS,2015-11-04,113.25
636203,DIS,2015-11-05,113.0
636204,DIS,2015-11-06,115.66999816894533
636205,DIS,2015-11-09,116.41999816894533
636206,DIS,2015-11-10,117.41999816894533
636207,DIS,2015-11-11,116.5199966430664
636208,DIS,2015-11-12,116.20999908447266
636209,DIS,2015-11-13,114.83999633789062
636210,DIS,2015-11-16,115.91999816894533
636211,DIS,2015-11-17,116.12999725341795
636212,DIS,2015-11-18,118.13999938964844
636213,DIS,2015-11-19,118.70999908447266
636214,DIS,2015-11-20,120.06999969482422
636215,DIS,2015-11-23,119.41999816894533
636216,DIS,2015-11-24,117.9499969482422
636217,DIS,2015-11-25,118.66999816894533
636218,DIS,2015-11-27,115.12999725341795
636219,DIS,2015-11-30,113.47000122070312
636220,DIS,2015-12-01,115.38999938964844
636221,DIS,2015-12-02,114.0
636222,DIS,2015-12-03,111.88999938964844
636223,DIS,2015-12-04,114.23999786376952
636224,DIS,2015-12-07,113.83000183105467
636225,DIS,2015-12-08,112.4800033569336
636226,DIS,2015-12-09,111.47000122070312
636227,DIS,2015-12-10,110.76000213623048
636228,DIS,2015-12-11,108.04000091552734
636229,DIS,2015-12-14,109.3499984741211
636230,DIS,2015-12-15,112.16000366210938
636231,DIS,2015-12-16,113.79000091552734
636232,DIS,2015-12-17,112.01000213623048
636233,DIS,2015-12-18,107.72000122070312
636234,DIS,2015-12-21,106.58999633789062
636235,DIS,2015-12-22,106.73999786376952
636236,DIS,2015-12-23,105.55999755859376
636237,DIS,2015-12-24,105.86000061035156
636238,DIS,2015-12-28,107.25
636239,DIS,2015-12-29,107.08000183105467
636240,DIS,2015-12-30,106.33999633789062
636241,DIS,2015-12-31,105.08000183105467
636242,DIS,2016-01-04,102.9800033569336
636243,DIS,2016-01-05,100.9000015258789
636244,DIS,2016-01-06,100.36000061035156
636245,DIS,2016-01-07,99.5
636246,DIS,2016-01-08,99.25
636247,DIS,2016-01-11,99.91999816894533
636248,DIS,2016-01-12,101.45999908447266
636249,DIS,2016-01-13,98.4800033569336
636250,DIS,2016-01-14,99.11000061035156
636251,DIS,2016-01-15,93.9000015258789
636252,DIS,2016-01-19,93.97000122070312
636253,DIS,2016-01-20,92.54000091552734
636254,DIS,2016-01-21,94.0199966430664
636255,DIS,2016-01-22,96.9000015258789
636256,DIS,2016-01-25,95.29000091552734
636257,DIS,2016-01-26,96.2699966430664
636258,DIS,2016-01-27,94.31999969482422
636259,DIS,2016-01-28,93.52999877929688
636260,DIS,2016-01-29,95.81999969482422
636261,DIS,2016-02-01,95.1500015258789
636262,DIS,2016-02-02,93.12000274658205
636263,DIS,2016-02-03,95.13999938964844
636264,DIS,2016-02-04,95.43000030517578
636265,DIS,2016-02-05,93.9000015258789
636266,DIS,2016-02-08,92.12000274658205
636267,DIS,2016-02-09,92.31999969482422
636268,DIS,2016-02-10,88.8499984741211
636269,DIS,2016-02-11,90.30999755859376
636270,DIS,2016-02-12,91.1500015258789
636271,DIS,2016-02-16,92.91000366210938
636272,DIS,2016-02-17,95.5
636273,DIS,2016-02-18,95.16999816894533
636274,DIS,2016-02-19,95.01000213623048
636275,DIS,2016-02-22,96.37000274658205
636276,DIS,2016-02-23,95.37999725341795
636277,DIS,2016-02-24,95.43000030517578
636278,DIS,2016-02-25,95.6500015258789
636279,DIS,2016-02-26,95.30999755859376
636280,DIS,2016-02-29,95.5199966430664
636281,DIS,2016-03-01,97.6500015258789
636282,DIS,2016-03-02,97.0
636283,DIS,2016-03-03,98.81999969482422
636284,DIS,2016-03-04,98.4800033569336
636285,DIS,2016-03-07,99.38999938964844
636286,DIS,2016-03-08,97.81999969482422
636287,DIS,2016-03-09,97.66000366210938
636288,DIS,2016-03-10,97.04000091552734
636289,DIS,2016-03-11,97.94000244140624
636290,DIS,2016-03-14,98.80999755859376
636291,DIS,2016-03-15,98.23999786376952
636292,DIS,2016-03-16,98.44000244140624
636293,DIS,2016-03-17,99.5999984741211
636294,DIS,2016-03-18,99.1999969482422
636295,DIS,2016-03-21,98.45999908447266
636296,DIS,2016-03-22,97.58000183105467
636297,DIS,2016-03-23,96.83000183105467
636298,DIS,2016-03-24,97.22000122070312
636299,DIS,2016-03-28,98.08999633789062
636300,DIS,2016-03-29,98.16000366210938
636301,DIS,2016-03-30,98.91000366210938
636302,DIS,2016-03-31,99.30999755859376
636303,DIS,2016-04-01,99.06999969482422
636304,DIS,2016-04-04,98.68000030517578
636305,DIS,2016-04-05,97.0
636306,DIS,2016-04-06,97.4800033569336
636307,DIS,2016-04-07,96.16000366210938
636308,DIS,2016-04-08,96.41999816894533
636309,DIS,2016-04-11,96.2699966430664
636310,DIS,2016-04-12,97.3499984741211
636311,DIS,2016-04-13,99.4800033569336
636312,DIS,2016-04-14,98.62999725341795
636313,DIS,2016-04-15,98.58999633789062
636314,DIS,2016-04-18,101.4800033569336
636315,DIS,2016-04-19,102.63999938964844
636316,DIS,2016-04-20,103.2699966430664
636317,DIS,2016-04-21,102.91000366210938
636318,DIS,2016-04-22,103.7699966430664
636319,DIS,2016-04-25,104.56999969482422
636320,DIS,2016-04-26,104.88999938964844
636321,DIS,2016-04-27,105.27999877929688
636322,DIS,2016-04-28,104.02999877929688
636323,DIS,2016-04-29,103.26000213623048
636324,DIS,2016-05-02,104.36000061035156
636325,DIS,2016-05-03,103.77999877929688
636326,DIS,2016-05-04,103.66999816894533
636327,DIS,2016-05-05,104.93000030517578
636328,DIS,2016-05-06,105.54000091552734
636329,DIS,2016-05-09,105.33999633789062
636330,DIS,2016-05-10,106.5999984741211
636331,DIS,2016-05-11,102.29000091552734
636332,DIS,2016-05-12,101.70999908447266
636333,DIS,2016-05-13,100.5199966430664
636334,DIS,2016-05-16,100.36000061035156
636335,DIS,2016-05-17,99.94000244140624
636336,DIS,2016-05-18,99.0
636337,DIS,2016-05-19,98.41000366210938
636338,DIS,2016-05-20,99.77999877929688
636339,DIS,2016-05-23,99.18000030517578
636340,DIS,2016-05-24,99.51000213623048
636341,DIS,2016-05-25,99.86000061035156
636342,DIS,2016-05-26,99.80999755859376
636343,DIS,2016-05-27,100.29000091552734
636344,DIS,2016-05-31,99.22000122070312
636345,DIS,2016-06-01,98.5199966430664
636346,DIS,2016-06-02,98.72000122070312
636347,DIS,2016-06-03,98.75
636348,DIS,2016-06-06,98.77999877929688
636349,DIS,2016-06-07,98.3499984741211
636350,DIS,2016-06-08,98.04000091552734
636351,DIS,2016-06-09,97.83999633789062
636352,DIS,2016-06-10,97.33999633789062
636353,DIS,2016-06-13,97.56999969482422
636354,DIS,2016-06-14,98.4000015258789
636355,DIS,2016-06-15,98.2699966430664
636356,DIS,2016-06-16,98.37999725341795
636357,DIS,2016-06-17,99.0
636358,DIS,2016-06-20,99.56999969482422
636359,DIS,2016-06-21,98.81999969482422
636360,DIS,2016-06-22,98.79000091552734
636361,DIS,2016-06-23,99.0199966430664
636362,DIS,2016-06-24,95.72000122070312
636363,DIS,2016-06-27,94.37999725341795
636364,DIS,2016-06-28,96.0500030517578
636365,DIS,2016-06-29,96.9800033569336
636366,DIS,2016-06-30,97.81999969482422
636367,DIS,2016-07-01,98.02999877929688
636368,DIS,2016-07-05,97.66000366210938
636369,DIS,2016-07-06,98.4499969482422
636370,DIS,2016-07-07,98.41000366210938
636371,DIS,2016-07-08,99.62000274658205
636372,DIS,2016-07-11,99.9800033569336
636373,DIS,2016-07-12,100.1999969482422
636374,DIS,2016-07-13,99.87999725341795
636375,DIS,2016-07-14,99.97000122070312
636376,DIS,2016-07-15,99.8000030517578
636377,DIS,2016-07-18,100.1500015258789
636378,DIS,2016-07-19,99.47000122070312
636379,DIS,2016-07-20,98.22000122070312
636380,DIS,2016-07-21,98.01000213623048
636381,DIS,2016-07-22,97.70999908447266
636382,DIS,2016-07-25,97.38999938964844
636383,DIS,2016-07-26,96.69000244140624
636384,DIS,2016-07-27,96.33000183105467
636385,DIS,2016-07-28,95.91000366210938
636386,DIS,2016-07-29,95.9499969482422
636387,DIS,2016-08-01,95.54000091552734
636388,DIS,2016-08-02,95.01000213623048
636389,DIS,2016-08-03,96.08999633789062
636390,DIS,2016-08-04,95.16000366210938
636391,DIS,2016-08-05,95.83000183105467
636392,DIS,2016-08-08,95.75
636393,DIS,2016-08-09,96.66999816894533
636394,DIS,2016-08-10,97.86000061035156
636395,DIS,2016-08-11,97.7699966430664
636396,DIS,2016-08-12,96.83999633789062
636397,DIS,2016-08-15,97.0999984741211
636398,DIS,2016-08-16,96.87999725341795
636399,DIS,2016-08-17,96.87000274658205
636400,DIS,2016-08-18,96.6500015258789
636401,DIS,2016-08-19,96.38999938964844
636402,DIS,2016-08-22,95.87000274658205
636403,DIS,2016-08-23,95.97000122070312
636404,DIS,2016-08-24,95.81999969482422
636405,DIS,2016-08-25,95.5500030517578
636406,DIS,2016-08-26,95.20999908447266
636407,DIS,2016-08-29,94.87000274658205
636408,DIS,2016-08-30,94.86000061035156
636409,DIS,2016-08-31,94.45999908447266
636410,DIS,2016-09-01,94.26000213623048
636411,DIS,2016-09-02,94.41999816894533
636412,DIS,2016-09-06,93.8000030517578
636413,DIS,2016-09-07,93.70999908447266
636414,DIS,2016-09-08,94.08999633789062
636415,DIS,2016-09-09,92.41999816894533
636416,DIS,2016-09-12,93.63999938964844
636417,DIS,2016-09-13,92.6999969482422
636418,DIS,2016-09-14,92.26000213623048
636419,DIS,2016-09-15,92.5
636420,DIS,2016-09-16,92.55999755859376
636421,DIS,2016-09-19,92.62999725341795
636422,DIS,2016-09-20,92.9499969482422
636423,DIS,2016-09-21,92.38999938964844
636424,DIS,2016-09-22,93.41000366210938
636425,DIS,2016-09-23,93.2699966430664
636426,DIS,2016-09-26,91.95999908447266
636427,DIS,2016-09-27,91.72000122070312
636428,DIS,2016-09-28,92.1999969482422
636429,DIS,2016-09-29,91.8000030517578
636430,DIS,2016-09-30,92.86000061035156
636431,DIS,2016-10-03,92.48999786376952
636432,DIS,2016-10-04,92.58999633789062
636433,DIS,2016-10-05,92.4499969482422
636434,DIS,2016-10-06,92.83000183105467
636435,DIS,2016-10-07,92.48999786376952
636436,DIS,2016-10-10,92.48999786376952
636437,DIS,2016-10-11,91.86000061035156
636438,DIS,2016-10-12,91.41000366210938
636439,DIS,2016-10-13,91.12000274658205
636440,DIS,2016-10-14,91.3000030517578
636441,DIS,2016-10-17,90.83000183105467
636442,DIS,2016-10-18,91.16999816894533
636443,DIS,2016-10-19,91.93000030517578
636444,DIS,2016-10-20,92.02999877929688
636445,DIS,2016-10-21,93.02999877929688
636446,DIS,2016-10-24,93.37000274658205
636447,DIS,2016-10-25,92.75
636448,DIS,2016-10-26,93.48999786376952
636449,DIS,2016-10-27,94.0199966430664
636450,DIS,2016-10-28,93.8499984741211
636451,DIS,2016-10-31,92.69000244140624
636452,DIS,2016-11-01,92.38999938964844
636453,DIS,2016-11-02,91.91000366210938
636454,DIS,2016-11-03,93.37000274658205
636455,DIS,2016-11-04,92.4499969482422
636456,DIS,2016-11-07,94.43000030517578
636457,DIS,2016-11-08,94.37999725341795
636458,DIS,2016-11-09,94.63999938964844
636459,DIS,2016-11-10,94.95999908447266
636460,DIS,2016-11-11,97.68000030517578
636461,DIS,2016-11-14,97.91999816894533
636462,DIS,2016-11-15,97.6999969482422
636463,DIS,2016-11-16,99.12000274658205
636464,DIS,2016-11-17,99.37000274658205
636465,DIS,2016-11-18,98.23999786376952
636466,DIS,2016-11-21,97.62999725341795
636467,DIS,2016-11-22,97.70999908447266
636468,DIS,2016-11-23,98.26000213623048
636469,DIS,2016-11-25,98.81999969482422
636470,DIS,2016-11-28,98.97000122070312
636471,DIS,2016-11-29,99.66999816894533
636472,DIS,2016-11-30,99.12000274658205
636473,DIS,2016-12-01,98.94000244140624
636474,DIS,2016-12-02,98.5
636475,DIS,2016-12-05,99.95999908447266
636476,DIS,2016-12-06,100.66000366210938
636477,DIS,2016-12-07,101.98999786376952
636478,DIS,2016-12-08,103.37999725341795
636479,DIS,2016-12-09,104.86000061035156
636480,DIS,2016-12-12,104.05999755859376
636481,DIS,2016-12-13,103.8499984741211
636482,DIS,2016-12-14,104.0500030517578
636483,DIS,2016-12-15,104.38999938964844
636484,DIS,2016-12-16,103.91000366210938
636485,DIS,2016-12-19,105.3000030517578
636486,DIS,2016-12-20,105.45999908447266
636487,DIS,2016-12-21,105.55999755859376
636488,DIS,2016-12-22,105.41999816894533
636489,DIS,2016-12-23,105.1500015258789
636490,DIS,2016-12-27,105.16999816894533
636491,DIS,2016-12-28,104.3000030517578
636492,DIS,2016-12-29,104.55999755859376
636493,DIS,2016-12-30,104.22000122070312
636494,DIS,2017-01-03,106.08000183105467
636495,DIS,2017-01-04,107.44000244140624
636496,DIS,2017-01-05,107.37999725341795
636497,DIS,2017-01-06,108.9800033569336
636498,DIS,2017-01-09,108.36000061035156
636499,DIS,2017-01-10,108.37999725341795
636500,DIS,2017-01-11,109.44000244140624
636501,DIS,2017-01-12,107.52999877929688
636502,DIS,2017-01-13,108.05999755859376
636503,DIS,2017-01-17,107.97000122070312
636504,DIS,2017-01-18,108.16000366210938
636505,DIS,2017-01-19,107.27999877929688
636506,DIS,2017-01-20,107.66000366210938
636507,DIS,2017-01-23,107.12000274658205
636508,DIS,2017-01-24,107.9000015258789
636509,DIS,2017-01-25,108.04000091552734
636510,DIS,2017-01-26,108.05999755859376
636511,DIS,2017-01-27,109.3000030517578
636512,DIS,2017-01-30,110.94000244140624
636513,DIS,2017-01-31,110.6500015258789
636514,DIS,2017-02-01,111.3000030517578
636515,DIS,2017-02-02,110.61000061035156
636516,DIS,2017-02-03,110.3000030517578
636517,DIS,2017-02-06,109.56999969482422
636518,DIS,2017-02-07,109.0
636519,DIS,2017-02-08,109.0
636520,DIS,2017-02-09,109.48999786376952
636521,DIS,2017-02-10,109.26000213623048
636522,DIS,2017-02-13,109.6500015258789
636523,DIS,2017-02-14,110.33000183105467
636524,DIS,2017-02-15,110.18000030517578
636525,DIS,2017-02-16,110.70999908447266
636526,DIS,2017-02-17,110.05999755859376
636527,DIS,2017-02-21,110.01000213623048
636528,DIS,2017-02-22,110.12000274658205
636529,DIS,2017-02-23,109.7300033569336
636530,DIS,2017-02-24,110.31999969482422
636531,DIS,2017-02-27,110.2300033569336
636532,DIS,2017-02-28,110.08999633789062
636533,DIS,2017-03-01,111.04000091552734
636534,DIS,2017-03-02,110.58999633789062
636535,DIS,2017-03-03,111.23999786376952
636536,DIS,2017-03-06,110.66999816894533
636537,DIS,2017-03-07,110.86000061035156
636538,DIS,2017-03-08,110.83999633789062
636539,DIS,2017-03-09,111.02999877929688
636540,DIS,2017-03-10,110.91999816894533
636541,DIS,2017-03-13,111.5199966430664
636542,DIS,2017-03-14,112.30999755859376
636543,DIS,2017-03-15,111.87000274658205
636544,DIS,2017-03-16,111.70999908447266
636545,DIS,2017-03-17,111.76000213623048
636546,DIS,2017-03-20,112.70999908447266
636547,DIS,2017-03-21,111.75
636548,DIS,2017-03-22,112.08000183105467
636549,DIS,2017-03-23,112.23999786376952
636550,DIS,2017-03-24,112.13999938964844
636551,DIS,2017-03-27,112.37999725341795
636552,DIS,2017-03-28,113.0500030517578
636553,DIS,2017-03-29,112.52999877929688
636554,DIS,2017-03-30,113.18000030517578
636555,DIS,2017-03-31,113.38999938964844
636556,DIS,2017-04-03,113.1999969482422
636557,DIS,2017-04-04,113.04000091552734
636558,DIS,2017-04-05,113.0
636559,DIS,2017-04-06,113.0500030517578
636560,DIS,2017-04-07,112.58000183105467
636561,DIS,2017-04-10,112.43000030517578
636562,DIS,2017-04-11,113.06999969482422
636563,DIS,2017-04-12,113.04000091552734
636564,DIS,2017-04-13,113.1999969482422
636565,DIS,2017-04-17,113.77999877929688
636566,DIS,2017-04-18,114.19000244140624
636567,DIS,2017-04-19,113.7300033569336
636568,DIS,2017-04-20,114.79000091552734
636569,DIS,2017-04-21,114.44000244140624
636570,DIS,2017-04-24,113.6999969482422
636571,DIS,2017-04-25,115.18000030517578
636572,DIS,2017-04-26,115.58000183105467
636573,DIS,2017-04-27,115.83999633789062
636574,DIS,2017-04-28,115.5999984741211
636575,DIS,2017-05-01,114.7300033569336
636576,DIS,2017-05-02,114.37000274658205
636577,DIS,2017-05-03,111.62000274658205
636578,DIS,2017-05-04,111.16999816894533
636579,DIS,2017-05-05,111.98999786376952
636580,DIS,2017-05-08,111.41999816894533
636581,DIS,2017-05-09,112.06999969482422
636582,DIS,2017-05-10,109.66000366210938
636583,DIS,2017-05-11,109.58000183105467
636584,DIS,2017-05-12,109.69000244140624
636585,DIS,2017-05-15,109.12999725341795
636586,DIS,2017-05-16,107.9800033569336
636587,DIS,2017-05-17,106.30999755859376
636588,DIS,2017-05-18,106.68000030517578
636589,DIS,2017-05-19,107.5199966430664
636590,DIS,2017-05-22,107.62999725341795
636591,DIS,2017-05-23,107.0199966430664
636592,DIS,2017-05-24,107.70999908447266
636593,DIS,2017-05-25,107.2699966430664
636594,DIS,2017-05-26,108.41000366210938
636595,DIS,2017-05-30,108.33999633789062
636596,DIS,2017-05-31,107.94000244140624
636597,DIS,2017-06-01,108.20999908447266
636598,DIS,2017-06-02,107.18000030517578
636599,DIS,2017-06-05,106.5199966430664
636600,DIS,2017-06-06,105.5
636601,DIS,2017-06-07,105.91999816894533
636602,DIS,2017-06-08,104.31999969482422
636603,DIS,2017-06-09,105.62000274658205
636604,DIS,2017-06-12,107.04000091552734
636605,DIS,2017-06-13,106.55999755859376
636606,DIS,2017-06-14,106.13999938964844
636607,DIS,2017-06-15,105.9800033569336
636608,DIS,2017-06-16,105.51000213623048
636609,DIS,2017-06-19,105.37000274658205
636610,DIS,2017-06-20,103.94000244140624
636611,DIS,2017-06-21,104.8000030517578
636612,DIS,2017-06-22,104.22000122070312
636613,DIS,2017-06-23,104.36000061035156
636614,DIS,2017-06-26,105.56999969482422
636615,DIS,2017-06-27,105.41000366210938
636616,DIS,2017-06-28,106.86000061035156
636617,DIS,2017-06-29,105.70999908447266
636618,DIS,2017-06-30,106.25
636619,DIS,2017-07-03,107.45999908447266
636620,DIS,2017-07-05,105.62999725341795
636621,DIS,2017-07-06,103.3499984741211
636622,DIS,2017-07-07,103.31999969482422
636623,DIS,2017-07-10,103.58999633789062
636624,DIS,2017-07-11,103.83999633789062
636625,DIS,2017-07-12,104.37999725341795
636626,DIS,2017-07-13,104.29000091552734
636627,DIS,2017-07-14,105.08999633789062
636628,DIS,2017-07-17,104.79000091552734
636629,DIS,2017-07-18,105.75
636630,DIS,2017-07-19,106.81999969482422
636631,DIS,2017-07-20,107.36000061035156
636632,DIS,2017-07-21,107.08999633789062
636633,DIS,2017-07-24,107.0
636634,DIS,2017-07-25,106.41999816894533
636635,DIS,2017-07-26,106.94000244140624
636636,DIS,2017-07-27,110.0
636637,DIS,2017-07-28,109.95999908447266
636638,DIS,2017-07-31,109.93000030517578
636639,DIS,2017-08-01,110.61000061035156
636640,DIS,2017-08-02,108.66999816894533
636641,DIS,2017-08-03,109.12000274658205
636642,DIS,2017-08-04,107.69000244140624
636643,DIS,2017-08-07,106.3499984741211
636644,DIS,2017-08-08,106.9800033569336
636645,DIS,2017-08-09,102.83000183105467
636646,DIS,2017-08-10,101.3499984741211
636647,DIS,2017-08-11,101.98999786376952
636648,DIS,2017-08-14,101.4000015258789
636649,DIS,2017-08-15,101.51000213623048
636650,DIS,2017-08-16,102.1999969482422
636651,DIS,2017-08-17,101.37999725341795
636652,DIS,2017-08-18,100.6999969482422
636653,DIS,2017-08-21,101.16999816894533
636654,DIS,2017-08-22,102.7699966430664
636655,DIS,2017-08-23,101.5
636656,DIS,2017-08-24,101.5199966430664
636657,DIS,2017-08-25,102.41000366210938
636658,DIS,2017-08-28,102.55999755859376
636659,DIS,2017-08-29,102.56999969482422
636660,DIS,2017-08-30,102.87000274658205
636661,DIS,2017-08-31,101.1999969482422
636662,DIS,2017-09-01,101.5
636663,DIS,2017-09-05,101.5999984741211
636664,DIS,2017-09-06,101.5
636665,DIS,2017-09-07,97.05999755859376
636666,DIS,2017-09-08,97.06999969482422
636667,DIS,2017-09-11,97.08999633789062
636668,DIS,2017-09-12,97.88999938964844
636669,DIS,2017-09-13,98.81999969482422
636670,DIS,2017-09-14,97.9000015258789
636671,DIS,2017-09-15,98.5199966430664
636672,DIS,2017-09-18,98.0999984741211
636673,DIS,2017-09-19,98.43000030517578
636674,DIS,2017-09-20,99.20999908447266
636675,DIS,2017-09-21,98.88999938964844
636676,DIS,2017-09-22,98.5999984741211
636677,DIS,2017-09-25,99.56999969482422
636678,DIS,2017-09-26,98.62999725341795
636679,DIS,2017-09-27,99.23999786376952
636680,DIS,2017-09-28,98.0500030517578
636681,DIS,2017-09-29,98.56999969482422
636682,DIS,2017-10-02,99.86000061035156
636683,DIS,2017-10-03,100.79000091552734
636684,DIS,2017-10-04,100.5500030517578
636685,DIS,2017-10-05,100.11000061035156
636686,DIS,2017-10-06,100.06999969482422
636687,DIS,2017-10-09,99.56999969482422
636688,DIS,2017-10-10,99.58000183105467
636689,DIS,2017-10-11,98.5500030517578
636690,DIS,2017-10-12,96.93000030517578
636691,DIS,2017-10-13,97.37999725341795
636692,DIS,2017-10-16,98.12999725341795
636693,DIS,2017-10-17,98.36000061035156
636694,DIS,2017-10-18,98.25
636695,DIS,2017-10-19,99.01000213623048
636696,DIS,2017-10-20,99.4000015258789
636697,DIS,2017-10-23,98.6999969482422
636698,DIS,2017-10-24,98.29000091552734
636699,DIS,2017-10-25,97.8000030517578
636700,DIS,2017-10-26,98.55999755859376
636701,DIS,2017-10-27,98.30999755859376
636702,DIS,2017-10-30,98.04000091552734
636703,DIS,2017-10-31,97.80999755859376
636704,DIS,2017-11-01,99.02999877929688
636705,DIS,2017-11-02,98.3499984741211
636706,DIS,2017-11-03,98.63999938964844
636707,DIS,2017-11-06,100.63999938964844
636708,DIS,2017-11-07,101.61000061035156
636709,DIS,2017-11-08,101.18000030517578
636710,DIS,2017-11-09,102.68000030517578
636711,DIS,2017-11-10,104.77999877929688
636712,DIS,2017-11-13,104.73999786376952
636713,DIS,2017-11-14,103.16999816894533
636714,DIS,2017-11-15,103.69000244140624
636715,DIS,2017-11-16,103.5999984741211
636716,DIS,2017-11-17,103.44000244140624
636717,DIS,2017-11-20,102.75
636718,DIS,2017-11-21,103.0
636719,DIS,2017-11-22,102.73999786376952
636720,DIS,2017-11-24,102.63999938964844
636721,DIS,2017-11-27,102.79000091552734
636722,DIS,2017-11-28,103.41000366210938
636723,DIS,2017-11-29,105.23999786376952
636724,DIS,2017-11-30,104.81999969482422
636725,DIS,2017-12-01,105.25
636726,DIS,2017-12-04,110.22000122070312
636727,DIS,2017-12-05,107.22000122070312
636728,DIS,2017-12-06,105.45999908447266
636729,DIS,2017-12-07,105.26000213623048
636730,DIS,2017-12-08,104.2300033569336
636731,DIS,2017-12-11,106.83000183105467
636732,DIS,2017-12-12,107.43000030517578
636733,DIS,2017-12-13,107.61000061035156
636734,DIS,2017-12-14,110.56999969482422
636735,DIS,2017-12-15,111.2699966430664
636736,DIS,2017-12-18,111.02999877929688
636737,DIS,2017-12-19,111.80999755859376
636738,DIS,2017-12-20,109.69000244140624
636739,DIS,2017-12-21,109.56999969482422
636740,DIS,2017-12-22,108.66999816894533
636741,DIS,2017-12-26,108.12000274658205
636742,DIS,2017-12-27,107.63999938964844
636743,DIS,2017-12-28,107.7699966430664
636744,DIS,2017-12-29,107.51000213623048
636745,DIS,2018-01-02,111.8000030517578
636746,DIS,2018-01-03,112.27999877929688
636747,DIS,2018-01-04,112.2300033569336
636748,DIS,2018-01-05,111.62000274658205
636749,DIS,2018-01-08,110.0199966430664
636750,DIS,2018-01-09,109.94000244140624
636751,DIS,2018-01-10,109.47000122070312
636752,DIS,2018-01-11,110.98999786376952
636753,DIS,2018-01-12,112.47000122070312
636754,DIS,2018-01-16,110.69000244140624
636755,DIS,2018-01-17,111.97000122070312
636756,DIS,2018-01-18,110.41999816894533
636757,DIS,2018-01-19,110.58999633789062
636758,DIS,2018-01-22,111.0999984741211
636759,DIS,2018-01-23,110.41000366210938
636760,DIS,2018-01-24,110.5
636761,DIS,2018-01-25,110.5500030517578
636762,DIS,2018-01-26,112.19000244140624
636763,DIS,2018-01-29,111.54000091552734
636764,DIS,2018-01-30,110.11000061035156
636765,DIS,2018-01-31,108.66999816894533
636766,DIS,2018-02-01,110.48999786376952
636767,DIS,2018-02-02,108.6999969482422
636768,DIS,2018-02-05,104.6999969482422
636769,DIS,2018-02-06,106.16999816894533
636770,DIS,2018-02-07,104.76000213623048
636771,DIS,2018-02-08,101.3499984741211
636772,DIS,2018-02-09,103.08999633789062
636773,DIS,2018-02-12,103.38999938964844
636774,DIS,2018-02-13,104.12000274658205
636775,DIS,2018-02-14,104.5999984741211
636776,DIS,2018-02-15,105.18000030517578
636777,DIS,2018-02-16,106.52999877929688
636778,DIS,2018-02-20,105.9800033569336
636779,DIS,2018-02-21,105.0500030517578
636780,DIS,2018-02-22,105.23999786376952
636781,DIS,2018-02-23,107.25
636782,DIS,2018-02-26,109.80999755859376
636783,DIS,2018-02-27,104.87000274658205
636784,DIS,2018-02-28,103.16000366210938
636785,DIS,2018-03-01,102.56999969482422
636786,DIS,2018-03-02,102.98999786376952
636787,DIS,2018-03-05,103.41000366210938
636788,DIS,2018-03-06,104.94000244140624
636789,DIS,2018-03-07,103.58999633789062
636790,DIS,2018-03-08,104.02999877929688
636791,DIS,2018-03-09,104.7300033569336
636792,DIS,2018-03-12,105.16999816894533
636793,DIS,2018-03-13,103.7300033569336
636794,DIS,2018-03-14,103.9000015258789
636795,DIS,2018-03-15,103.23999786376952
636796,DIS,2018-03-16,102.87000274658205
636797,DIS,2018-03-19,101.4800033569336
636798,DIS,2018-03-20,101.3499984741211
636799,DIS,2018-03-21,101.81999969482422
636800,DIS,2018-03-22,100.5999984741211
636801,DIS,2018-03-23,98.54000091552734
636802,DIS,2018-03-26,100.6500015258789
636803,DIS,2018-03-27,99.36000061035156
636804,DIS,2018-03-28,98.54000091552734
636805,DIS,2018-03-29,100.44000244140624
636806,DIS,2018-04-02,98.66000366210938
636807,DIS,2018-04-03,99.41999816894533
636808,DIS,2018-04-04,100.9499969482422
636809,DIS,2018-04-05,102.11000061035156
636810,DIS,2018-04-06,100.3499984741211
636811,DIS,2018-04-09,99.6999969482422
636812,DIS,2018-04-10,101.37000274658205
636813,DIS,2018-04-11,100.8000030517578
636814,DIS,2018-04-12,100.38999938964844
636815,DIS,2018-04-13,100.3499984741211
636816,DIS,2018-04-16,100.23999786376952
636817,DIS,2018-04-17,102.16999816894533
636818,DIS,2018-04-18,101.20999908447266
636819,DIS,2018-04-19,100.88999938964844
636820,DIS,2018-04-20,100.23999786376952
636821,DIS,2018-04-23,100.1500015258789
636822,DIS,2018-04-24,99.45999908447266
636823,DIS,2018-04-25,101.1500015258789
636824,DIS,2018-04-26,99.83999633789062
636825,DIS,2018-04-27,99.2300033569336
636826,DIS,2018-04-30,100.33000183105467
636827,DIS,2018-05-01,100.05999755859376
636828,DIS,2018-05-02,99.62000274658205
636829,DIS,2018-05-03,98.76000213623048
636830,DIS,2018-05-04,101.1500015258789
636831,DIS,2018-05-07,102.4800033569336
636832,DIS,2018-05-08,101.79000091552734
636833,DIS,2018-05-09,99.97000122070312
636834,DIS,2018-05-10,101.68000030517578
636835,DIS,2018-05-11,102.06999969482422
636836,DIS,2018-05-14,102.44000244140624
636837,DIS,2018-05-15,102.91999816894533
636838,DIS,2018-05-16,105.04000091552734
636839,DIS,2018-05-17,104.33999633789062
636840,DIS,2018-05-18,103.93000030517578
636841,DIS,2018-05-21,104.05999755859376
636842,DIS,2018-05-22,104.06999969482422
636843,DIS,2018-05-23,102.88999938964844
636844,DIS,2018-05-24,102.11000061035156
636845,DIS,2018-05-25,102.1999969482422
636846,DIS,2018-05-29,99.69000244140624
636847,DIS,2018-05-30,99.9800033569336
636848,DIS,2018-05-31,99.47000122070312
636849,DIS,2018-06-01,99.36000061035156
636850,DIS,2018-06-04,100.23999786376952
636851,DIS,2018-06-05,99.94000244140624
636852,DIS,2018-06-06,101.91000366210938
636853,DIS,2018-06-07,102.47000122070312
636854,DIS,2018-06-08,103.9800033569336
636855,DIS,2018-06-11,104.3499984741211
636856,DIS,2018-06-12,104.33000183105467
636857,DIS,2018-06-13,106.30999755859376
636858,DIS,2018-06-14,108.75
636859,DIS,2018-06-15,108.8499984741211
636860,DIS,2018-06-18,107.05999755859376
636861,DIS,2018-06-19,106.0999984741211
636862,DIS,2018-06-20,107.1500015258789
636863,DIS,2018-06-21,105.88999938964844
636864,DIS,2018-06-22,106.33999633789062
636865,DIS,2018-06-25,104.4499969482422
636866,DIS,2018-06-26,104.26000213623048
636867,DIS,2018-06-27,103.95999908447266
636868,DIS,2018-06-28,104.7699966430664
636869,DIS,2018-06-29,104.80999755859376
636870,DIS,2018-07-02,105.33000183105467
636871,DIS,2018-07-03,104.04000091552734
636872,DIS,2018-07-05,105.33999633789062
636873,DIS,2018-07-06,104.77999877929688
636874,DIS,2018-07-09,106.0199966430664
636875,DIS,2018-07-10,106.02999877929688
636876,DIS,2018-07-11,108.04000091552734
636877,DIS,2018-07-12,108.25
636878,DIS,2018-07-13,110.0
636879,DIS,2018-07-16,110.1999969482422
636880,DIS,2018-07-17,110.3000030517578
636881,DIS,2018-07-18,110.69000244140624
636882,DIS,2018-07-19,112.12999725341795
636883,DIS,2018-07-20,111.4800033569336
636884,DIS,2018-07-23,111.08999633789062
636885,DIS,2018-07-24,110.6999969482422
636886,DIS,2018-07-25,111.18000030517578
636887,DIS,2018-07-26,113.51000213623048
636888,DIS,2018-07-27,112.62000274658205
636889,DIS,2018-07-30,112.62999725341795
636890,DIS,2018-07-31,113.55999755859376
636891,DIS,2018-08-01,112.97000122070312
636892,DIS,2018-08-02,112.75
636893,DIS,2018-08-03,114.08999633789062
636894,DIS,2018-08-06,115.94000244140624
636895,DIS,2018-08-07,116.55999755859376
636896,DIS,2018-08-08,113.9800033569336
636897,DIS,2018-08-09,114.16000366210938
636898,DIS,2018-08-10,112.68000030517578
636899,DIS,2018-08-13,112.12000274658205
636900,DIS,2018-08-14,112.75
636901,DIS,2018-08-15,112.8499984741211
636902,DIS,2018-08-16,112.4800033569336
636903,DIS,2018-08-17,112.4800033569336
636904,DIS,2018-08-20,111.98999786376952
636905,DIS,2018-08-21,112.38999938964844
636906,DIS,2018-08-22,111.94000244140624
636907,DIS,2018-08-23,112.0
636908,DIS,2018-08-24,111.93000030517578
636909,DIS,2018-08-27,112.33000183105467
636910,DIS,2018-08-28,112.58000183105467
636911,DIS,2018-08-29,112.4499969482422
636912,DIS,2018-08-30,111.91999816894533
636913,DIS,2018-08-31,112.0199966430664
636914,DIS,2018-09-04,110.8499984741211
636915,DIS,2018-09-05,109.87000274658205
636916,DIS,2018-09-06,110.26000213623048
636917,DIS,2018-09-07,110.97000122070312
636918,DIS,2018-09-10,110.68000030517578
636919,DIS,2018-09-11,109.5999984741211
636920,DIS,2018-09-12,109.45999908447266
636921,DIS,2018-09-13,110.66999816894533
636922,DIS,2018-09-14,109.26000213623048
636923,DIS,2018-09-17,109.36000061035156
636924,DIS,2018-09-18,109.52999877929688
636925,DIS,2018-09-19,109.79000091552734
636926,DIS,2018-09-20,111.62000274658205
636927,DIS,2018-09-21,110.4000015258789
636928,DIS,2018-09-24,112.7699966430664
636929,DIS,2018-09-25,113.62999725341795
636930,DIS,2018-09-26,115.20999908447266
636931,DIS,2018-09-27,116.04000091552734
636932,DIS,2018-09-28,116.94000244140624
636933,DIS,2018-10-01,116.23999786376952
636934,DIS,2018-10-02,117.66000366210938
636935,DIS,2018-10-03,116.91000366210938
636936,DIS,2018-10-04,116.12999725341795
636937,DIS,2018-10-05,114.77999877929688
636938,DIS,2018-10-08,116.0199966430664
636939,DIS,2018-10-09,116.88999938964844
636940,DIS,2018-10-10,112.86000061035156
636941,DIS,2018-10-11,111.1500015258789
636942,DIS,2018-10-12,112.61000061035156
636943,DIS,2018-10-15,113.44000244140624
636944,DIS,2018-10-16,116.19000244140624
636945,DIS,2018-10-17,117.12999725341795
636946,DIS,2018-10-18,116.18000030517578
636947,DIS,2018-10-19,118.9000015258789
636948,DIS,2018-10-22,118.2699966430664
636949,DIS,2018-10-23,117.8499984741211
636950,DIS,2018-10-24,111.61000061035156
636951,DIS,2018-10-25,114.16000366210938
636952,DIS,2018-10-26,113.19000244140624
636953,DIS,2018-10-29,113.04000091552734
636954,DIS,2018-10-30,114.76000213623048
636955,DIS,2018-10-31,114.83000183105467
636956,DIS,2018-11-01,116.0999984741211
636957,DIS,2018-11-02,115.18000030517578
636958,DIS,2018-11-05,115.4499969482422
636959,DIS,2018-11-06,116.70999908447266
636960,DIS,2018-11-07,117.0500030517578
636961,DIS,2018-11-08,116.0
636962,DIS,2018-11-09,118.0
636963,DIS,2018-11-12,116.6999969482422
636964,DIS,2018-11-13,116.8499984741211
636965,DIS,2018-11-14,117.12000274658205
636966,DIS,2018-11-15,117.11000061035156
636967,DIS,2018-11-16,116.19000244140624
636968,DIS,2018-11-19,115.41999816894533
636969,DIS,2018-11-20,111.87000274658205
636970,DIS,2018-11-21,113.02999877929688
636971,DIS,2018-11-23,112.08000183105467
636972,DIS,2018-11-26,112.5500030517578
636973,DIS,2018-11-27,113.9000015258789
636974,DIS,2018-11-28,116.0999984741211
636975,DIS,2018-11-29,116.61000061035156
636976,DIS,2018-11-30,115.48999786376952
636977,DIS,2018-12-03,115.73999786376952
636978,DIS,2018-12-04,112.87000274658205
636979,DIS,2018-12-06,114.33000183105467
636980,DIS,2018-12-07,111.9800033569336
636981,DIS,2018-12-10,111.86000061035156
636982,DIS,2018-12-11,111.97000122070312
636983,DIS,2018-12-12,112.20999908447266
636984,DIS,2018-12-13,113.38999938964844
636985,DIS,2018-12-14,112.1999969482422
636986,DIS,2018-12-17,110.62000274658205
636987,DIS,2018-12-18,109.4499969482422
636988,DIS,2018-12-19,109.22000122070312
636989,DIS,2018-12-20,107.0
636990,DIS,2018-12-21,104.22000122070312
636991,DIS,2018-12-24,100.3499984741211
636992,DIS,2018-12-26,105.83000183105467
636993,DIS,2018-12-27,106.5199966430664
636994,DIS,2018-12-28,107.3000030517578
636995,DIS,2018-12-31,109.6500015258789
636996,DIS,2019-01-02,108.97000122070312
636997,DIS,2019-01-03,106.33000183105467
636998,DIS,2019-01-04,109.61000061035156
636999,DIS,2019-01-07,110.55999755859376
637000,DIS,2019-01-08,111.41999816894533
637001,DIS,2019-01-09,112.66999816894533
637002,DIS,2019-01-10,112.8000030517578
637003,DIS,2019-01-11,112.6500015258789
637004,DIS,2019-01-14,112.41999816894533
637005,DIS,2019-01-15,111.76000213623048
637006,DIS,2019-01-16,110.91000366210938
637007,DIS,2019-01-17,111.01000213623048
637008,DIS,2019-01-18,111.04000091552734
637009,DIS,2019-01-22,110.5999984741211
637010,DIS,2019-01-23,111.12000274658205
637011,DIS,2019-01-24,110.5500030517578
637012,DIS,2019-01-25,111.08999633789062
637013,DIS,2019-01-28,110.80999755859376
637014,DIS,2019-01-29,110.9000015258789
637015,DIS,2019-01-30,110.12999725341795
637016,DIS,2019-01-31,111.5199966430664
637017,DIS,2019-02-01,111.3000030517578
637018,DIS,2019-02-04,111.8000030517578
637019,DIS,2019-02-05,112.66000366210938
637020,DIS,2019-02-06,111.41000366210938
637021,DIS,2019-02-07,110.9499969482422
637022,DIS,2019-02-08,111.51000213623048
637023,DIS,2019-02-11,109.44000244140624
637024,DIS,2019-02-12,109.1999969482422
637025,DIS,2019-02-13,110.1999969482422
637026,DIS,2019-02-14,110.66000366210938
637027,DIS,2019-02-15,112.58999633789062
637028,DIS,2019-02-19,113.51000213623048
637029,DIS,2019-02-20,113.68000030517578
637030,DIS,2019-02-21,114.29000091552734
637031,DIS,2019-02-22,115.25
637032,DIS,2019-02-25,113.58999633789062
637033,DIS,2019-02-26,113.5
637034,DIS,2019-02-27,112.77999877929688
637035,DIS,2019-02-28,112.83999633789062
637036,DIS,2019-03-01,114.01000213623048
637037,DIS,2019-03-04,114.33000183105467
637038,DIS,2019-03-05,114.0
637039,DIS,2019-03-06,114.8499984741211
637040,DIS,2019-03-07,114.01000213623048
637041,DIS,2019-03-08,113.80999755859376
637042,DIS,2019-03-11,114.75
637043,DIS,2019-03-12,114.7300033569336
637044,DIS,2019-03-13,114.08999633789062
637045,DIS,2019-03-14,114.4800033569336
637046,DIS,2019-03-15,114.95999908447266
637047,DIS,2019-03-18,113.12000274658205
637048,DIS,2019-03-19,110.0
637049,DIS,2019-03-20,109.98999786376952
637050,DIS,2019-03-21,108.66000366210938
637051,DIS,2019-03-22,108.2300033569336
637052,DIS,2019-03-25,107.79000091552734
637053,DIS,2019-03-26,110.13999938964844
637054,DIS,2019-03-27,110.27999877929688
637055,DIS,2019-03-28,110.70999908447266
637056,DIS,2019-03-29,111.02999877929688
637057,DIS,2019-04-01,112.51000213623048
637058,DIS,2019-04-02,111.95999908447266
637059,DIS,2019-04-03,112.5199966430664
637060,DIS,2019-04-04,114.75
637061,DIS,2019-04-05,115.0
637062,DIS,2019-04-08,114.95999908447266
637063,DIS,2019-04-09,116.86000061035156
637064,DIS,2019-04-10,117.16000366210938
637065,DIS,2019-04-11,116.5999984741211
637066,DIS,2019-04-12,130.05999755859375
637067,DIS,2019-04-15,132.0399932861328
637068,DIS,2019-04-16,129.89999389648438
637069,DIS,2019-04-17,131.75
637070,DIS,2019-04-18,132.4499969482422
637071,DIS,2019-04-22,131.67999267578125
637072,DIS,2019-04-23,133.36000061035156
637073,DIS,2019-04-24,135.10000610351562
637074,DIS,2019-04-25,137.24000549316406
637075,DIS,2019-04-26,139.9199981689453
637076,DIS,2019-04-29,139.3000030517578
637077,DIS,2019-04-30,136.97000122070312
637078,DIS,2019-05-01,136.3800048828125
637079,DIS,2019-05-02,134.13999938964844
637080,DIS,2019-05-03,134.3300018310547
637081,DIS,2019-05-06,135.0
637082,DIS,2019-05-07,133.44000244140625
637083,DIS,2019-05-08,134.99000549316406
637084,DIS,2019-05-09,133.58999633789062
637085,DIS,2019-05-10,134.0399932861328
637086,DIS,2019-05-13,131.33999633789062
637087,DIS,2019-05-14,133.1999969482422
637088,DIS,2019-05-15,134.67999267578125
637089,DIS,2019-05-16,135.5
637090,DIS,2019-05-17,135.0399932861328
637091,DIS,2019-05-20,133.91000366210938
637092,DIS,2019-05-21,134.08999633789062
637093,DIS,2019-05-22,133.85000610351562
637094,DIS,2019-05-23,132.72999572753906
637095,DIS,2019-05-24,132.7899932861328
637096,DIS,2019-05-28,132.6199951171875
637097,DIS,2019-05-29,131.57000732421875
637098,DIS,2019-05-30,132.1999969482422
637099,DIS,2019-05-31,132.0399932861328
637100,DIS,2019-06-03,132.47000122070312
637101,DIS,2019-06-04,134.82000732421875
637102,DIS,2019-06-05,135.94000244140625
637103,DIS,2019-06-06,137.2100067138672
637104,DIS,2019-06-07,138.0399932861328
637105,DIS,2019-06-10,137.07000732421875
637106,DIS,2019-06-11,135.0800018310547
637107,DIS,2019-06-12,135.72000122070312
637108,DIS,2019-06-13,141.74000549316406
637109,DIS,2019-06-14,141.64999389648438
637110,DIS,2019-06-17,140.97000122070312
637111,DIS,2019-06-18,139.24000549316406
637112,DIS,2019-06-19,140.9199981689453
637113,DIS,2019-06-20,142.02000427246094
637114,DIS,2019-06-21,140.22999572753906
637115,DIS,2019-06-24,139.22000122070312
637116,DIS,2019-06-25,139.94000244140625
637117,DIS,2019-06-26,140.39999389648438
637118,DIS,2019-06-27,139.3000030517578
637119,DIS,2019-06-28,139.63999938964844
637120,DIS,2019-07-01,141.64999389648438
637121,DIS,2019-07-02,142.52999877929688
637122,DIS,2019-07-03,142.97999572753906
637123,DIS,2019-07-05,142.4499969482422
637124,DIS,2019-07-08,141.02000427246094
637125,DIS,2019-07-09,141.61000061035156
637126,DIS,2019-07-10,143.5399932861328
637127,DIS,2019-07-11,143.55999755859375
637128,DIS,2019-07-12,144.8800048828125
637129,DIS,2019-07-15,145.05999755859375
637130,DIS,2019-07-16,144.3000030517578
637131,DIS,2019-07-17,142.57000732421875
637132,DIS,2019-07-18,141.6300048828125
637133,DIS,2019-07-19,139.85000610351562
637134,DIS,2019-07-22,140.83999633789062
637135,DIS,2019-07-23,141.25999450683594
637136,DIS,2019-07-24,141.2899932861328
637137,DIS,2019-07-25,143.2100067138672
637138,DIS,2019-07-26,144.64999389648438
637139,DIS,2019-07-29,146.38999938964844
637140,DIS,2019-07-30,144.92999267578125
637141,DIS,2019-07-31,143.00999450683594
637142,DIS,2019-08-01,141.85000610351562
637143,DIS,2019-08-02,141.7100067138672
637144,DIS,2019-08-05,138.3000030517578
637145,DIS,2019-08-06,141.8699951171875
637146,DIS,2019-08-07,134.86000061035156
637147,DIS,2019-08-08,137.88999938964844
637148,DIS,2019-08-09,138.52000427246094
637149,DIS,2019-08-12,135.75
637150,DIS,2019-08-13,137.00999450683594
637151,DIS,2019-08-14,132.85000610351562
637152,DIS,2019-08-15,133.41000366210938
637153,DIS,2019-08-16,135.1999969482422
637154,DIS,2019-08-19,135.2899932861328
637155,DIS,2019-08-20,135.1300048828125
637156,DIS,2019-08-21,135.75999450683594
637157,DIS,2019-08-22,136.0800018310547
637158,DIS,2019-08-23,131.6699981689453
637159,DIS,2019-08-26,134.61000061035156
637160,DIS,2019-08-27,134.49000549316406
637161,DIS,2019-08-28,136.5500030517578
637162,DIS,2019-08-29,137.83999633789062
637163,DIS,2019-08-30,137.25999450683594
637164,DIS,2019-09-03,136.30999755859375
637165,DIS,2019-09-04,137.88999938964844
637166,DIS,2019-09-05,138.83999633789062
637167,DIS,2019-09-06,139.5500030517578
637168,DIS,2019-09-09,138.8300018310547
637169,DIS,2019-09-10,135.7899932861328
637170,DIS,2019-09-11,136.19000244140625
637171,DIS,2019-09-12,137.5
637172,DIS,2019-09-13,138.02000427246094
637173,DIS,2019-09-16,135.8000030517578
637174,DIS,2019-09-17,136.30999755859375
637175,DIS,2019-09-18,136.8000030517578
637176,DIS,2019-09-19,133.3000030517578
637177,DIS,2019-09-20,132.27000427246094
637178,DIS,2019-09-23,132.4600067138672
637179,DIS,2019-09-24,131.97000122070312
637180,DIS,2019-09-25,133.08999633789062
637181,DIS,2019-09-26,131.27000427246094
637182,DIS,2019-09-27,129.9600067138672
637183,DIS,2019-09-30,130.32000732421875
637184,DIS,2019-10-01,129.5500030517578
637185,DIS,2019-10-02,129.13999938964844
637186,DIS,2019-10-03,128.14999389648438
637187,DIS,2019-10-04,130.27000427246094
637188,DIS,2019-10-07,130.89999389648438
637189,DIS,2019-10-08,128.47000122070312
637190,DIS,2019-10-09,129.3300018310547
637191,DIS,2019-10-10,129.33999633789062
637192,DIS,2019-10-11,130.02000427246094
637193,DIS,2019-10-14,129.6999969482422
637194,DIS,2019-10-15,129.75999450683594
637195,DIS,2019-10-16,130.86000061035156
637196,DIS,2019-10-17,132.3699951171875
637197,DIS,2019-10-18,130.88999938964844
637198,DIS,2019-10-21,130.25999450683594
637199,DIS,2019-10-22,132.39999389648438
637200,DIS,2019-10-23,131.1300048828125
637201,DIS,2019-10-24,130.25999450683594
637202,DIS,2019-10-25,130.89999389648438
637203,DIS,2019-10-28,130.52999877929688
637204,DIS,2019-10-29,129.47999572753906
637205,DIS,2019-10-30,129.60000610351562
637206,DIS,2019-10-31,129.9199981689453
637207,DIS,2019-11-01,132.75
637208,DIS,2019-11-04,132.9199981689453
637209,DIS,2019-11-05,131.4499969482422
637210,DIS,2019-11-06,131.27000427246094
637211,DIS,2019-11-07,132.9600067138672
637212,DIS,2019-11-08,137.9600067138672
637213,DIS,2019-11-11,136.74000549316406
637214,DIS,2019-11-12,138.5800018310547
637215,DIS,2019-11-13,148.72000122070312
637216,DIS,2019-11-14,147.14999389648438
637217,DIS,2019-11-15,144.6699981689453
637218,DIS,2019-11-18,147.64999389648438
637219,DIS,2019-11-19,148.3800048828125
637220,DIS,2019-11-20,146.92999267578125
637221,DIS,2019-11-21,146.89999389648438
637222,DIS,2019-11-22,148.2899932861328
637223,DIS,2019-11-25,149.69000244140625
637224,DIS,2019-11-26,151.63999938964844
637225,DIS,2019-11-27,151.47999572753906
637226,DIS,2019-11-29,151.5800018310547
637227,DIS,2019-12-02,150.6199951171875
637228,DIS,2019-12-03,148.5800018310547
637229,DIS,2019-12-04,148.27999877929688
637230,DIS,2019-12-05,147.44000244140625
637231,DIS,2019-12-06,147.66000366210938
637232,DIS,2019-12-09,146.2100067138672
637233,DIS,2019-12-10,146.10000610351562
637234,DIS,2019-12-11,147.58999633789062
637235,DIS,2019-12-12,147.75999450683594
637236,DIS,2019-12-13,146.3800048828125
637237,DIS,2019-12-16,148.4600067138672
637238,DIS,2019-12-17,147.72999572753906
637239,DIS,2019-12-18,146.25999450683594
637240,DIS,2019-12-19,146.14999389648438
637241,DIS,2019-12-20,146.8800048828125
637242,DIS,2019-12-23,144.67999267578125
637243,DIS,2019-12-24,145.2899932861328
637244,DIS,2019-12-26,145.6999969482422
637245,DIS,2019-12-27,145.75
637246,DIS,2019-12-30,143.77000427246094
637247,DIS,2019-12-31,144.6300048828125
637248,DIS,2020-01-02,148.1999969482422
637249,DIS,2020-01-03,146.5
637250,DIS,2020-01-06,145.64999389648438
637251,DIS,2020-01-07,145.6999969482422
637252,DIS,2020-01-08,145.39999389648438
637253,DIS,2020-01-09,144.8300018310547
637254,DIS,2020-01-10,144.6199951171875
637255,DIS,2020-01-13,143.8800048828125
637256,DIS,2020-01-14,145.1999969482422
637257,DIS,2020-01-15,144.32000732421875
637258,DIS,2020-01-16,145.1199951171875
637259,DIS,2020-01-17,144.3300018310547
637260,DIS,2020-01-21,143.55999755859375
637261,DIS,2020-01-22,144.00999450683594
637262,DIS,2020-01-23,142.1999969482422
637263,DIS,2020-01-24,140.0800018310547
637264,DIS,2020-01-27,135.89999389648438
637265,DIS,2020-01-28,138.3699951171875
637266,DIS,2020-01-29,136.05999755859375
637267,DIS,2020-01-30,137.80999755859375
637268,DIS,2020-01-31,138.30999755859375
637269,DIS,2020-02-03,141.32000732421875
637270,DIS,2020-02-04,144.72999572753906
637271,DIS,2020-02-05,141.3699951171875
637272,DIS,2020-02-06,142.6999969482422
637273,DIS,2020-02-07,141.02000427246094
637274,DIS,2020-02-10,142.58999633789062
637275,DIS,2020-02-11,141.00999450683594
637276,DIS,2020-02-12,141.85000610351562
637277,DIS,2020-02-13,140.89999389648438
637278,DIS,2020-02-14,139.5399932861328
637279,DIS,2020-02-18,139.13999938964844
637280,DIS,2020-02-19,141.3000030517578
637281,DIS,2020-02-20,140.3699951171875
637282,DIS,2020-02-21,138.97000122070312
637283,DIS,2020-02-24,133.00999450683594
637284,DIS,2020-02-25,128.19000244140625
637285,DIS,2020-02-26,123.36000061035156
637286,DIS,2020-02-27,118.04000091552734
637287,DIS,2020-02-28,117.6500015258789
637288,DIS,2020-03-02,119.9800033569336
637289,DIS,2020-03-03,116.4499969482422
637290,DIS,2020-03-04,119.18000030517578
637291,DIS,2020-03-05,113.9800033569336
637292,DIS,2020-03-06,115.2699966430664
637293,DIS,2020-03-09,104.3499984741211
637294,DIS,2020-03-10,111.45999908447266
637295,DIS,2020-03-11,105.51000213623048
637296,DIS,2020-03-12,91.80999755859376
637297,DIS,2020-03-13,102.5199966430664
637298,DIS,2020-03-16,95.01000213623048
637299,DIS,2020-03-17,93.52999877929688
637300,DIS,2020-03-18,88.80000305175781
637301,DIS,2020-03-19,94.93000030517578
637302,DIS,2020-03-20,85.9800033569336
637303,DIS,2020-03-23,85.76000213623047
637304,DIS,2020-03-24,98.12000274658205
637305,DIS,2020-03-25,100.7300033569336
637306,DIS,2020-03-26,105.36000061035156
637307,DIS,2020-03-27,96.4000015258789
637308,DIS,2020-03-30,99.8000030517578
637309,DIS,2020-03-31,96.5999984741211
637310,DIS,2020-04-01,94.91999816894533
637311,DIS,2020-04-02,96.97000122070312
637312,DIS,2020-04-03,93.87999725341795
637313,DIS,2020-04-06,99.58000183105467
637314,DIS,2020-04-07,101.23999786376952
637315,DIS,2020-04-08,101.06999969482422
637316,DIS,2020-04-09,104.5
637317,DIS,2020-04-13,103.5
637318,DIS,2020-04-14,106.02999877929688
637319,DIS,2020-04-15,103.37000274658205
637320,DIS,2020-04-16,102.0199966430664
637321,DIS,2020-04-17,106.62999725341795
637322,DIS,2020-04-20,102.26000213623048
637323,DIS,2020-04-21,100.54000091552734
637324,DIS,2020-04-22,100.98999786376952
637325,DIS,2020-04-23,101.0
637326,DIS,2020-04-24,101.19000244140624
637327,DIS,2020-04-27,106.05999755859376
637328,DIS,2020-04-28,106.20999908447266
637329,DIS,2020-04-29,112.25
637330,DIS,2020-04-30,108.1500015258789
637331,DIS,2020-05-01,105.5
637332,DIS,2020-05-04,103.18000030517578
637333,DIS,2020-05-05,101.05999755859376
637334,DIS,2020-05-06,100.87999725341795
637335,DIS,2020-05-07,105.56999969482422
637336,DIS,2020-05-08,109.16000366210938
637337,DIS,2020-05-11,107.7699966430664
637338,DIS,2020-05-12,104.55999755859376
637339,DIS,2020-05-13,102.91999816894533
637340,DIS,2020-05-14,105.91000366210938
637341,DIS,2020-05-15,109.0500030517578
637342,DIS,2020-05-18,116.8499984741211
637343,DIS,2020-05-19,114.37000274658205
637344,DIS,2020-05-20,119.91999816894533
637345,DIS,2020-05-21,117.83000183105467
637346,DIS,2020-05-22,118.0199966430664
637347,DIS,2020-05-26,120.9499969482422
637348,DIS,2020-05-27,121.52999877929688
637349,DIS,2020-05-28,116.75
637350,DIS,2020-05-29,117.3000030517578
637351,DIS,2020-06-01,118.7699966430664
637352,DIS,2020-06-02,118.75
637353,DIS,2020-06-03,122.18000030517578
637354,DIS,2020-06-04,123.69000244140624
637355,DIS,2020-06-05,124.81999969482422
637356,DIS,2020-06-08,127.27999877929688
637357,DIS,2020-06-09,123.88999938964844
637358,DIS,2020-06-10,122.18000030517578
637359,DIS,2020-06-11,112.63999938964844
637360,DIS,2020-06-12,115.48999786376952
637361,DIS,2020-06-15,117.08000183105467
637362,DIS,2020-06-16,118.44000244140624
637363,DIS,2020-06-17,117.6500015258789
637364,DIS,2020-06-18,118.37000274658205
637365,DIS,2020-06-19,114.3499984741211
637366,DIS,2020-06-22,115.91999816894533
637367,DIS,2020-06-23,116.58999633789062
637368,DIS,2020-06-24,112.06999969482422
637369,DIS,2020-06-25,111.36000061035156
637370,DIS,2020-06-26,109.0999984741211
637371,DIS,2020-06-29,111.5199966430664
637372,DIS,2020-06-30,111.51000213623048
637373,DIS,2020-07-01,113.01000213623048
637374,DIS,2020-07-02,112.18000030517578
637375,DIS,2020-07-06,114.43000030517578
637376,DIS,2020-07-07,113.62999725341795
637377,DIS,2020-07-08,116.66000366210938
637378,DIS,2020-07-09,116.80999755859376
637379,DIS,2020-07-10,119.33999633789062
637380,DIS,2020-07-13,116.22000122070312
637381,DIS,2020-07-14,118.66000366210938
637382,DIS,2020-07-15,120.9000015258789
637383,DIS,2020-07-16,119.43000030517578
637384,DIS,2020-07-17,118.6500015258789
637385,DIS,2020-07-20,117.79000091552734
637386,DIS,2020-07-21,118.62000274658205
637387,DIS,2020-07-22,119.02999877929688
637388,DIS,2020-07-23,118.12000274658205
637389,DIS,2020-07-24,117.61000061035156
637390,DIS,2020-07-27,116.30999755859376
637391,DIS,2020-07-28,116.18000030517578
637392,DIS,2020-07-29,115.61000061035156
637393,DIS,2020-07-30,115.66000366210938
637394,DIS,2020-07-31,116.94000244140624
637395,DIS,2020-08-03,116.3499984741211
637396,DIS,2020-08-04,117.29000091552734
637397,DIS,2020-08-05,127.61000061035156
637398,DIS,2020-08-06,130.82000732421875
637399,DIS,2020-08-07,129.92999267578125
637400,DIS,2020-08-10,128.7899932861328
637401,DIS,2020-08-11,130.49000549316406
637402,DIS,2020-08-12,131.7899932861328
637403,DIS,2020-08-13,130.9600067138672
637404,DIS,2020-08-14,130.52999877929688
637405,DIS,2020-08-17,129.3699951171875
637406,DIS,2020-08-18,128.9199981689453
637407,DIS,2020-08-19,127.7699966430664
637408,DIS,2020-08-20,128.1199951171875
637409,DIS,2020-08-21,127.44000244140624
637410,DIS,2020-08-24,130.69000244140625
637411,DIS,2020-08-25,129.7899932861328
637412,DIS,2020-08-26,132.17999267578125
637413,DIS,2020-08-27,133.72999572753906
637414,DIS,2020-08-28,135.5399932861328
637415,DIS,2020-08-31,131.8699951171875
637416,DIS,2020-09-01,133.5500030517578
637417,DIS,2020-09-02,135.38999938964844
637418,DIS,2020-09-03,133.24000549316406
637419,DIS,2020-09-04,131.99000549316406
637420,DIS,2020-09-08,134.1999969482422
637421,DIS,2020-09-09,133.36000061035156
637422,DIS,2020-09-10,133.22000122070312
637423,DIS,2020-09-11,131.75
637424,DIS,2020-09-14,131.25
637425,DIS,2020-09-15,131.24000549316406
637426,DIS,2020-09-16,132.08999633789062
637427,DIS,2020-09-17,130.22000122070312
637428,DIS,2020-09-18,128.6300048828125
637429,DIS,2020-09-21,125.41000366210938
637430,DIS,2020-09-22,127.20999908447266
637431,DIS,2020-09-23,123.27999877929688
637432,DIS,2020-09-24,122.48999786376952
637433,DIS,2020-09-25,124.0
637434,DIS,2020-09-28,125.98999786376952
637435,DIS,2020-09-29,125.4000015258789
637436,DIS,2020-09-30,124.08000183105467
637437,DIS,2020-10-01,123.30999755859376
637438,DIS,2020-10-02,122.5500030517578
637439,DIS,2020-10-05,123.37000274658205
637440,DIS,2020-10-06,120.93000030517578
637441,DIS,2020-10-07,122.91000366210938
637442,DIS,2020-10-08,123.08999633789062
637443,DIS,2020-10-09,124.9800033569336
637444,DIS,2020-10-12,124.97000122070312
637445,DIS,2020-10-13,128.9600067138672
637446,DIS,2020-10-14,126.58999633789062
637447,DIS,2020-10-15,127.36000061035156
637448,DIS,2020-10-16,126.80999755859376
637449,DIS,2020-10-19,124.2300033569336
637450,DIS,2020-10-20,124.9499969482422
637451,DIS,2020-10-21,126.62999725341795
637452,DIS,2020-10-22,127.55999755859376
637453,DIS,2020-10-23,128.35000610351562
637454,DIS,2020-10-26,124.05999755859376
637455,DIS,2020-10-27,123.30999755859376
637456,DIS,2020-10-28,118.47000122070312
637457,DIS,2020-10-29,121.54000091552734
637458,DIS,2020-10-30,121.25
637459,DIS,2020-11-02,120.12999725341795
637460,DIS,2020-11-03,124.0199966430664
637461,DIS,2020-11-04,125.06999969482422
637462,DIS,2020-11-05,126.95999908447266
637463,DIS,2020-11-06,127.45999908447266
637464,DIS,2020-11-09,142.58999633789062
637465,DIS,2020-11-10,142.11000061035156
637466,DIS,2020-11-11,137.82000732421875
637467,DIS,2020-11-12,135.52000427246094
637468,DIS,2020-11-13,138.36000061035156
637469,DIS,2020-11-16,144.6699981689453
637470,DIS,2020-11-17,144.5
637471,DIS,2020-11-18,143.89999389648438
637472,DIS,2020-11-19,141.72000122070312
637473,DIS,2020-11-20,141.07000732421875
637474,DIS,2020-11-23,145.97999572753906
637475,DIS,2020-11-24,151.49000549316406
637476,DIS,2020-11-25,149.08999633789062
637477,DIS,2020-11-27,147.1300048828125
637478,DIS,2020-11-30,148.00999450683594
637479,DIS,2020-12-01,149.44000244140625
637480,DIS,2020-12-02,153.61000061035156
637481,DIS,2020-12-03,153.24000549316406
637482,DIS,2020-12-04,154.13999938964844
637483,DIS,2020-12-07,153.67999267578125
637484,DIS,2020-12-08,153.72000122070312
637485,DIS,2020-12-09,154.42999267578125
637486,DIS,2020-12-10,154.69000244140625
637487,DIS,2020-12-11,175.72000122070312
637488,DIS,2020-12-14,169.3000030517578
637489,DIS,2020-12-15,173.94000244140625
637490,DIS,2020-12-16,173.1199951171875
637491,DIS,2020-12-17,173.5500030517578
637492,DIS,2020-12-18,172.88999938964844
637493,DIS,2020-12-21,170.69000244140625
637494,DIS,2020-12-22,170.4499969482422
637495,DIS,2020-12-23,173.5500030517578
637496,DIS,2020-12-24,173.72999572753906
637497,DIS,2020-12-28,178.86000061035156
637498,DIS,2020-12-29,177.3000030517578
637499,DIS,2020-12-30,181.1699981689453
637500,DIS,2020-12-31,181.17999267578125
637501,DIS,2021-01-04,177.67999267578125
637502,DIS,2021-01-05,178.44000244140625
637503,DIS,2021-01-06,179.1199951171875
637504,DIS,2021-01-07,178.5800018310547
637505,DIS,2021-01-08,178.69000244140625
637506,DIS,2021-01-11,179.08999633789062
637507,DIS,2021-01-12,175.99000549316406
637508,DIS,2021-01-13,176.1199951171875
637509,DIS,2021-01-14,173.42999267578125
637510,DIS,2021-01-15,171.44000244140625
637511,DIS,2021-01-19,172.25999450683594
637512,DIS,2021-01-20,173.63999938964844
637513,DIS,2021-01-21,171.27999877929688
637514,DIS,2021-01-22,172.77999877929688
637515,DIS,2021-01-25,171.88999938964844
637516,DIS,2021-01-26,169.55999755859375
637517,DIS,2021-01-27,163.02999877929688
637518,DIS,2021-01-28,171.8800048828125
637519,DIS,2021-01-29,168.1699981689453
637520,DIS,2021-02-01,170.97000122070312
637521,DIS,2021-02-02,176.9600067138672
637522,DIS,2021-02-03,176.42999267578125
637523,DIS,2021-02-04,180.22999572753903
637524,DIS,2021-02-05,181.16000366210935
637525,DIS,2021-02-08,190.0
637526,DIS,2021-02-09,188.2100067138672
637527,DIS,2021-02-10,189.6300048828125
637528,DIS,2021-02-11,190.91000366210935
637529,DIS,2021-02-12,187.6699981689453
637530,DIS,2021-02-16,186.3500061035156
637531,DIS,2021-02-17,186.44000244140625
637532,DIS,2021-02-18,183.0
637533,DIS,2021-02-19,183.6499938964844
637534,DIS,2021-02-22,191.75999450683597
637535,DIS,2021-02-23,197.08999633789065
637536,DIS,2021-02-24,197.50999450683597
637537,DIS,2021-02-25,190.97999572753903
637538,DIS,2021-02-26,189.0399932861328
637539,DIS,2021-03-01,194.97999572753903
637540,DIS,2021-03-02,193.94000244140625
637541,DIS,2021-03-03,192.25999450683597
637542,DIS,2021-03-04,188.02999877929688
637543,DIS,2021-03-05,189.9900054931641
637544,DIS,2021-03-08,201.91000366210935
637545,DIS,2021-03-09,194.50999450683597
637546,DIS,2021-03-10,195.05999755859372
637547,DIS,2021-03-11,196.75
637548,DIS,2021-03-12,197.16000366210935
637549,DIS,2021-03-15,196.75999450683597
637550,DIS,2021-03-16,194.2400054931641
637551,DIS,2021-03-17,195.2400054931641
637552,DIS,2021-03-18,192.27999877929688
637553,DIS,2021-03-19,191.13999938964844
637554,DIS,2021-03-22,192.8600006103516
637555,DIS,2021-03-23,188.72999572753903
637556,DIS,2021-03-24,184.72000122070312
637557,DIS,2021-03-25,186.91000366210935
637558,DIS,2021-03-26,185.9199981689453
637559,DIS,2021-03-29,184.8500061035156
637560,DIS,2021-03-30,185.52999877929688
637561,DIS,2021-03-31,184.5200042724609
637562,DIS,2021-04-01,188.97000122070312
637563,DIS,2021-04-05,188.5
637564,DIS,2021-04-06,189.72999572753903
637565,DIS,2021-04-07,187.55999755859372
637566,DIS,2021-04-08,187.32000732421875
637567,DIS,2021-04-09,187.88999938964844
637568,DIS,2021-04-12,186.4900054931641
637569,DIS,2021-04-13,185.4900054931641
637570,DIS,2021-04-14,187.4600067138672
637571,DIS,2021-04-15,185.92999267578125
637572,DIS,2021-04-16,187.25999450683597
637573,DIS,2021-04-19,187.42999267578125
637574,DIS,2021-04-20,182.7899932861328
637575,DIS,2021-04-21,183.1100006103516
637576,DIS,2021-04-22,182.75999450683597
637577,DIS,2021-04-23,183.0200042724609
637578,DIS,2021-04-26,184.2700042724609
637579,DIS,2021-04-27,184.63999938964844
637580,DIS,2021-04-28,183.38999938964844
637581,DIS,2021-04-29,185.3300018310547
637582,DIS,2021-04-30,186.0200042724609
637583,DIS,2021-05-03,185.50999450683597
637584,DIS,2021-05-04,184.25
637585,DIS,2021-05-05,181.50999450683597
637586,DIS,2021-05-06,181.7899932861328
637587,DIS,2021-05-07,184.83999633789065
637588,DIS,2021-05-10,184.3000030517578
637589,DIS,2021-05-11,181.6699981689453
637590,DIS,2021-05-12,177.85000610351562
637591,DIS,2021-05-13,178.33999633789062
637592,DIS,2021-05-14,173.6999969482422
637593,DIS,2021-05-17,170.0800018310547
637594,DIS,2021-05-18,169.67999267578125
637595,DIS,2021-05-19,169.27000427246094
637596,DIS,2021-05-20,171.36000061035156
637597,DIS,2021-05-21,172.39999389648438
637598,DIS,2021-05-24,174.30999755859375
637599,DIS,2021-05-25,176.1699981689453
637600,DIS,2021-05-26,176.47000122070312
637601,DIS,2021-05-27,179.0399932861328
637602,DIS,2021-05-28,178.64999389648438
637603,DIS,2021-06-01,178.83999633789062
637604,DIS,2021-06-02,177.0
637605,DIS,2021-06-03,176.24000549316406
637606,DIS,2021-06-04,177.17999267578125
637607,DIS,2021-06-07,176.99000549316406
637608,DIS,2021-06-08,176.3300018310547
637609,DIS,2021-06-09,176.0399932861328
637610,DIS,2021-06-10,176.57000732421875
637611,DIS,2021-06-11,177.3800048828125
637612,DIS,2021-06-14,178.17999267578125
637613,DIS,2021-06-15,175.86000061035156
637614,DIS,2021-06-16,174.66000366210938
637615,DIS,2021-06-17,174.64999389648438
637616,DIS,2021-06-18,172.4199981689453
637617,DIS,2021-06-21,173.97000122070312
637618,DIS,2021-06-22,173.5
637619,DIS,2021-06-23,175.3300018310547
637620,DIS,2021-06-24,177.92999267578125
637621,DIS,2021-06-25,178.35000610351562
637622,DIS,2021-06-28,176.57000732421875
637623,DIS,2021-06-29,173.92999267578125
637624,DIS,2021-06-30,175.77000427246094
637625,DIS,2021-07-01,177.25999450683594
637626,DIS,2021-07-02,177.11000061035156
637627,DIS,2021-07-06,173.69000244140625
637628,DIS,2021-07-07,172.82000732421875
637629,DIS,2021-07-08,172.8000030517578
637630,DIS,2021-07-09,177.0399932861328
637631,DIS,2021-07-12,184.3800048828125
637632,DIS,2021-07-13,183.6499938964844
637633,DIS,2021-07-14,183.4199981689453
637634,DIS,2021-07-15,184.1499938964844
637635,DIS,2021-07-16,179.30999755859375
637636,DIS,2021-07-19,172.9499969482422
637637,DIS,2021-07-20,176.75
637638,DIS,2021-07-21,176.88999938964844
637639,DIS,2021-07-22,175.1300048828125
637640,DIS,2021-07-23,176.13999938964844
637641,DIS,2021-07-26,178.74000549316406
637642,DIS,2021-07-27,179.5
637643,DIS,2021-07-28,179.10000610351562
637644,DIS,2021-07-29,178.35000610351562
637645,DIS,2021-07-30,176.02000427246094
637646,DIS,2021-08-02,175.5500030517578
637647,DIS,2021-08-03,172.99000549316406
637648,DIS,2021-08-04,172.5800018310547
637649,DIS,2021-08-05,176.7100067138672
637650,DIS,2021-08-06,177.1300048828125
637651,DIS,2021-08-09,176.72000122070312
637652,DIS,2021-08-10,177.07000732421875
637653,DIS,2021-08-11,178.08999633789062
637654,DIS,2021-08-12,179.2899932861328
637655,DIS,2021-08-13,181.0800018310547
637656,DIS,2021-08-16,179.08999633789062
637657,DIS,2021-08-17,175.8300018310547
637658,DIS,2021-08-18,174.74000549316406
637659,DIS,2021-08-19,173.25
637660,DIS,2021-08-20,175.1199951171875
637661,DIS,2021-08-23,177.66000366210938
637662,DIS,2021-08-24,178.47000122070312
637663,DIS,2021-08-25,178.30999755859375
637664,DIS,2021-08-26,176.55999755859375
637665,DIS,2021-08-27,180.13999938964844
637666,DIS,2021-08-30,179.97999572753906
637667,DIS,2021-08-31,181.3000030517578
637668,DIS,2021-09-01,183.47999572753903
637669,DIS,2021-09-02,181.8600006103516
637670,DIS,2021-09-03,181.0
637671,DIS,2021-09-07,184.33999633789065
637672,DIS,2021-09-08,185.1499938964844
637673,DIS,2021-09-09,185.91000366210935
637674,DIS,2021-09-10,184.1199951171875
637675,DIS,2021-09-13,184.97999572753903
637676,DIS,2021-09-14,182.3999938964844
637677,DIS,2021-09-15,184.41000366210935
637678,DIS,2021-09-16,183.33999633789065
637679,DIS,2021-09-17,183.47000122070312
637680,DIS,2021-09-20,178.61000061035156
637681,DIS,2021-09-21,171.1699981689453
637682,DIS,2021-09-22,173.64999389648438
637683,DIS,2021-09-23,176.25
637684,DIS,2021-09-24,176.0
637685,DIS,2021-09-27,178.25999450683594
637686,DIS,2021-09-28,174.52000427246094
637687,DIS,2021-09-29,172.67999267578125
637688,DIS,2021-09-30,169.1699981689453
637689,DIS,2021-10-01,176.00999450683594
637690,DIS,2021-10-04,173.4600067138672
637691,DIS,2021-10-05,174.61000061035156
637692,DIS,2021-10-06,175.47999572753906
637693,DIS,2021-10-07,177.7100067138672
637694,DIS,2021-10-08,176.74000549316406
637695,DIS,2021-10-11,173.52000427246094
637696,DIS,2021-10-12,173.1300048828125
637697,DIS,2021-10-13,172.9600067138672
637698,DIS,2021-10-14,174.41000366210938
637699,DIS,2021-10-15,176.4600067138672
637700,DIS,2021-10-18,171.13999938964844
637701,DIS,2021-10-19,171.17999267578125
637702,DIS,2021-10-20,170.5500030517578
637703,DIS,2021-10-21,171.33999633789062
637704,DIS,2021-10-22,169.4199981689453
637705,DIS,2021-10-25,172.00999450683594
637706,DIS,2021-10-26,172.0399932861328
637707,DIS,2021-10-27,169.5500030517578
637708,DIS,2021-10-28,169.67999267578125
637709,DIS,2021-10-29,169.07000732421875
637710,DIS,2021-11-01,170.19000244140625
637711,DIS,2021-11-02,169.8300018310547
637712,DIS,2021-11-03,170.0800018310547
637713,DIS,2021-11-04,170.27999877929688
637714,DIS,2021-11-05,175.6300048828125
637715,DIS,2021-11-08,176.8699951171875
637716,DIS,2021-11-09,175.11000061035156
637717,DIS,2021-11-10,174.4499969482422
637718,DIS,2021-11-11,162.11000061035156
637719,DIS,2021-11-12,159.6300048828125
637720,DIS,2021-11-15,158.42999267578125
637721,DIS,2021-11-16,158.8300018310547
637722,DIS,2021-11-17,157.3300018310547
637723,DIS,2021-11-18,155.5800018310547
637724,DIS,2021-11-19,154.0
637725,DIS,2021-11-22,154.16000366210938
637726,DIS,2021-11-23,151.02999877929688
637727,DIS,2021-11-24,151.33999633789062
637728,DIS,2021-11-26,148.11000061035156
637729,DIS,2021-11-29,147.80999755859375
637730,DIS,2021-11-30,144.89999389648438
637731,DIS,2021-12-01,142.14999389648438
637732,DIS,2021-12-02,147.1999969482422
637733,DIS,2021-12-03,146.22000122070312
637734,DIS,2021-12-06,150.3699951171875
637735,DIS,2021-12-07,150.80999755859375
637736,DIS,2021-12-08,153.33999633789062
637737,DIS,2021-12-09,152.94000244140625
637738,DIS,2021-12-10,152.7100067138672
637739,DIS,2021-12-13,150.42999267578125
637740,DIS,2021-12-14,149.10000610351562
637741,DIS,2021-12-15,150.39999389648438
637742,DIS,2021-12-16,148.75
637743,DIS,2021-12-17,148.75999450683594
637744,DIS,2021-12-20,146.47000122070312
637745,DIS,2021-12-21,151.0500030517578
637746,DIS,2021-12-22,151.8800048828125
637747,DIS,2021-12-23,153.6300048828125
637748,DIS,2021-12-27,152.8000030517578
637749,DIS,2021-12-28,155.1999969482422
637750,DIS,2021-12-29,154.8699951171875
637751,DIS,2021-12-30,155.92999267578125
637752,DIS,2021-12-31,154.88999938964844
637753,DIS,2022-01-03,156.75999450683594
637754,DIS,2022-01-04,155.72999572753906
637755,DIS,2022-01-05,155.19000244140625
637756,DIS,2022-01-06,156.89999389648438
637757,DIS,2022-01-07,157.8300018310547
637758,DIS,2022-01-10,156.60000610351562
637759,DIS,2022-01-11,157.88999938964844
637760,DIS,2022-01-12,157.8000030517578
637761,DIS,2022-01-13,155.44000244140625
637762,DIS,2022-01-14,151.94000244140625
637763,DIS,2022-01-18,152.27000427246094
637764,DIS,2022-01-19,150.11000061035156
637765,DIS,2022-01-20,147.6199951171875
637766,DIS,2022-01-21,137.3800048828125
637767,DIS,2022-01-24,137.4600067138672
637768,DIS,2022-01-25,136.50999450683594
637769,DIS,2022-01-26,133.60000610351562
637770,DIS,2022-01-27,135.4199981689453
637771,DIS,2022-01-28,138.6300048828125
637772,DIS,2022-01-31,142.97000122070312
637773,DIS,2022-02-01,144.49000549316406
637774,DIS,2022-02-02,142.6199951171875
637775,DIS,2022-02-03,140.02999877929688
637776,DIS,2022-02-04,142.02000427246094
637777,DIS,2022-02-07,142.50999450683594
637778,DIS,2022-02-08,142.47999572753906
637779,DIS,2022-02-09,147.22999572753906
637780,DIS,2022-02-10,152.16000366210938
637781,DIS,2022-02-11,149.47000122070312
637782,DIS,2022-02-14,150.85000610351562
637783,DIS,2022-02-15,154.72000122070312
637784,DIS,2022-02-16,156.35000610351562
637785,DIS,2022-02-17,152.9499969482422
637786,DIS,2022-02-18,151.36000061035156
637787,DIS,2022-02-22,148.08999633789062
637788,DIS,2022-02-23,145.8699951171875
637789,DIS,2022-02-24,149.39999389648438
637790,DIS,2022-02-25,149.52999877929688
637791,DIS,2022-02-28,148.4600067138672
637792,DIS,2022-03-01,145.6999969482422
637793,DIS,2022-03-02,147.33999633789062
637794,DIS,2022-03-03,145.57000732421875
637795,DIS,2022-03-04,140.72000122070312
637796,DIS,2022-03-07,133.5
637797,DIS,2022-03-08,131.75
637798,DIS,2022-03-09,133.64999389648438
637799,DIS,2022-03-10,133.63999938964844
637800,DIS,2022-03-11,131.75
637801,DIS,2022-03-14,129.02999877929688
637802,DIS,2022-03-15,134.1999969482422
637803,DIS,2022-03-16,138.13999938964844
637804,DIS,2022-03-17,139.47000122070312
637805,DIS,2022-03-18,140.3000030517578
637806,DIS,2022-03-21,138.6199951171875
637807,DIS,2022-03-22,140.11000061035156
637808,DIS,2022-03-23,137.63999938964844
637809,DIS,2022-03-24,138.9600067138672
637810,DIS,2022-03-25,139.13999938964844
637811,DIS,2022-03-28,138.72000122070312
637812,DIS,2022-03-29,142.3800048828125
637813,DIS,2022-03-30,140.9600067138672
637814,DIS,2022-03-31,137.16000366210938
637815,DIS,2022-04-01,137.0
637816,DIS,2022-04-04,138.5800018310547
637817,DIS,2022-04-05,135.6199951171875
637818,DIS,2022-04-06,132.57000732421875
637819,DIS,2022-04-07,131.8699951171875
637820,DIS,2022-04-08,131.8699951171875
637821,DIS,2022-04-11,130.64999389648438
637822,DIS,2022-04-12,130.83999633789062
637823,DIS,2022-04-13,132.35000610351562
637824,DIS,2022-04-14,130.47000122070312
637825,DIS,2022-04-18,127.7699966430664
637826,DIS,2022-04-19,131.89999389648438
637827,DIS,2022-04-20,124.56999969482422
637828,DIS,2022-04-21,121.66000366210938
637829,DIS,2022-04-22,118.2699966430664
637830,DIS,2022-04-25,119.9499969482422
637831,DIS,2022-04-26,115.7699966430664
637832,DIS,2022-04-27,115.20999908447266
637833,DIS,2022-04-28,115.29000091552734
637834,DIS,2022-04-29,111.62999725341795
637835,DIS,2022-05-02,113.5
637836,DIS,2022-05-03,113.5500030517578
637837,DIS,2022-05-04,116.19000244140624
637838,DIS,2022-05-05,112.61000061035156
637839,DIS,2022-05-06,110.29000091552734
637840,DIS,2022-05-09,106.9800033569336
637841,DIS,2022-05-10,107.68000030517578
637842,DIS,2022-05-11,105.20999908447266
637843,DIS,2022-05-12,104.30999755859376
637844,DIS,2022-05-13,107.33000183105467
637845,DIS,2022-05-16,105.18000030517578
637846,DIS,2022-05-17,108.63999938964844
637847,DIS,2022-05-18,104.3000030517578
637848,DIS,2022-05-19,103.13999938964844
637849,DIS,2022-05-20,102.41999816894533
637850,DIS,2022-05-23,105.83000183105467
637851,DIS,2022-05-24,101.58999633789062
637852,DIS,2022-05-25,103.26000213623048
637853,DIS,2022-05-26,105.61000061035156
637854,DIS,2022-05-27,109.31999969482422
637855,DIS,2022-05-31,110.44000244140624
637856,DIS,2022-06-01,109.19000244140624
637857,DIS,2022-06-02,110.87000274658205
637858,DIS,2022-06-03,108.66999816894533
637859,DIS,2022-06-06,107.83000183105467
637860,DIS,2022-06-07,107.79000091552734
637861,DIS,2022-06-08,107.33999633789062
637862,DIS,2022-06-09,103.3000030517578
637863,DIS,2022-06-10,99.4000015258789
637864,DIS,2022-06-13,95.70999908447266
637865,DIS,2022-06-14,94.22000122070312
637866,DIS,2022-06-15,95.87999725341795
637867,DIS,2022-06-16,94.27999877929688
637868,DIS,2022-06-17,94.33999633789062
637869,DIS,2022-06-21,93.29000091552734
637870,DIS,2022-06-22,93.5
637871,DIS,2022-06-23,94.3000030517578
637872,DIS,2022-06-24,97.77999877929688
637873,DIS,2022-06-27,96.61000061035156
637874,DIS,2022-06-28,95.91999816894533
637875,DIS,2022-06-29,95.6500015258789
637876,DIS,2022-06-30,94.4000015258789
637877,DIS,2022-07-01,96.13999938964844
637878,DIS,2022-07-05,97.18000030517578
637879,DIS,2022-07-06,96.08000183105467
637880,DIS,2022-07-07,97.43000030517578
637881,DIS,2022-07-08,95.86000061035156
637882,DIS,2022-07-11,93.63999938964844
637883,DIS,2022-07-12,93.5999984741211
637884,DIS,2022-07-13,92.94000244140624
637885,DIS,2022-07-14,91.83999633789062
637886,DIS,2022-07-15,95.1999969482422
637887,DIS,2022-07-18,95.6999969482422
637888,DIS,2022-07-19,99.61000061035156
637889,DIS,2022-07-20,103.3499984741211
637890,DIS,2022-07-21,104.18000030517578
637891,DIS,2022-07-22,102.72000122070312
637892,DIS,2022-07-25,102.69000244140624
637893,DIS,2022-07-26,99.77999877929688
637894,DIS,2022-07-27,103.5
637895,DIS,2022-07-28,104.9000015258789
637896,DIS,2022-07-29,106.0999984741211
637897,DIS,2022-08-01,106.22000122070312
637898,DIS,2022-08-02,104.70999908447266
637899,DIS,2022-08-03,109.0199966430664
637900,DIS,2022-08-04,108.12000274658205
637901,DIS,2022-08-05,106.62999725341795
637902,DIS,2022-08-08,109.11000061035156
637903,DIS,2022-08-09,108.12999725341795
637904,DIS,2022-08-10,112.43000030517578
637905,DIS,2022-08-11,117.69000244140624
637906,DIS,2022-08-12,121.56999969482422
637907,DIS,2022-08-15,124.26000213623048
637908,DIS,2022-08-16,124.95999908447266
637909,DIS,2022-08-17,122.80999755859376
637910,DIS,2022-08-18,122.66999816894533
637911,DIS,2022-08-19,120.13999938964844
637912,DIS,2022-08-22,115.94000244140624
637913,DIS,2022-08-23,114.86000061035156
637914,DIS,2022-08-24,116.41000366210938
637915,DIS,2022-08-25,117.45999908447266
637916,DIS,2022-08-26,114.06999969482422
637917,DIS,2022-08-29,113.52999877929688
637918,DIS,2022-08-30,112.43000030517578
637919,DIS,2022-08-31,112.08000183105467
637920,DIS,2022-09-01,112.52999877929688
637921,DIS,2022-09-02,111.1999969482422
637922,DIS,2022-09-06,110.08999633789062
637923,DIS,2022-09-07,112.69000244140624
637924,DIS,2022-09-08,112.33000183105467
637925,DIS,2022-09-09,115.18000030517578
637926,DIS,2022-09-12,116.38999938964844
637927,DIS,2022-09-13,111.76000213623048
637928,DIS,2022-09-14,112.5
637929,DIS,2022-09-15,110.7699966430664
637930,DIS,2022-09-16,108.25
637931,DIS,2022-09-19,109.16999816894533
637932,DIS,2022-09-20,107.56999969482422
637933,DIS,2022-09-21,104.48999786376952
637934,DIS,2022-09-22,102.16000366210938
637935,DIS,2022-09-23,99.5
637936,DIS,2022-09-26,98.12000274658205
637937,DIS,2022-09-27,95.8499984741211
637938,DIS,2022-09-28,99.4000015258789
637939,DIS,2022-09-29,97.4499969482422
637940,DIS,2022-09-30,94.33000183105467
637941,DIS,2022-10-03,97.12999725341795
637942,DIS,2022-10-04,101.44000244140624
637943,DIS,2022-10-05,100.8000030517578
637944,DIS,2022-10-06,100.04000091552734
637945,DIS,2022-10-07,97.16000366210938
637946,DIS,2022-10-10,95.16000366210938
637947,DIS,2022-10-11,93.0999984741211
637948,DIS,2022-10-12,93.41000366210938
637949,DIS,2022-10-13,96.63999938964844
637950,DIS,2022-10-14,94.4499969482422
637951,DIS,2022-10-17,97.33000183105467
637952,DIS,2022-10-18,98.4800033569336
637953,DIS,2022-10-19,98.98999786376952
637954,DIS,2022-10-20,98.58999633789062
637955,DIS,2022-10-21,102.04000091552734
637956,DIS,2022-10-24,101.72000122070312
637957,DIS,2022-10-25,104.36000061035156
637958,DIS,2022-10-26,104.62999725341795
637959,DIS,2022-10-27,104.44000244140624
637960,DIS,2022-10-28,105.9499969482422
637961,DIS,2022-10-31,106.54000091552734
637962,DIS,2022-11-01,106.0
637963,DIS,2022-11-02,101.81999969482422
637964,DIS,2022-11-03,99.25
637965,DIS,2022-11-04,99.58000183105467
637966,DIS,2022-11-07,100.43000030517578
637967,DIS,2022-11-08,99.9000015258789
637968,DIS,2022-11-09,86.75
637969,DIS,2022-11-10,90.45999908447266
637970,DIS,2022-11-11,95.01000213623048
637971,DIS,2022-11-14,94.27999877929688
637972,DIS,2022-11-15,95.51000213623048
637973,DIS,2022-11-16,93.9499969482422
637974,DIS,2022-11-17,91.4499969482422
637975,DIS,2022-11-18,91.8000030517578
637976,DIS,2022-11-21,97.58000183105467
637977,DIS,2022-11-22,96.20999908447266
637978,DIS,2022-11-23,98.87999725341795
637979,DIS,2022-11-25,98.87000274658205
637980,DIS,2022-11-28,95.69000244140624
637981,DIS,2022-11-29,94.69000244140624
637982,DIS,2022-11-30,97.87000274658205
637983,DIS,2022-12-01,98.58999633789062
637984,DIS,2022-12-02,99.43000030517578
637985,DIS,2022-12-05,95.93000030517578
637986,DIS,2022-12-06,92.29000091552734
637987,DIS,2022-12-07,92.1500015258789
637988,DIS,2022-12-08,92.5500030517578
637989,DIS,2022-12-09,93.37999725341795
637990,DIS,2022-12-12,94.66000366210938
637991,DIS,2022-12-13,94.6999969482422
637992,DIS,2022-12-14,94.1500015258789
637993,DIS,2022-12-15,90.48999786376952
637994,DIS,2022-12-16,90.08000183105467
637995,DIS,2022-12-19,85.77999877929688
637996,DIS,2022-12-20,87.0199966430664
637997,DIS,2022-12-21,86.91999816894531
637998,DIS,2022-12-22,86.66999816894531
637999,DIS,2022-12-23,88.01000213623047
638000,DIS,2022-12-27,86.37000274658203
638001,DIS,2022-12-28,84.16999816894531
638002,DIS,2022-12-29,87.18000030517578
638003,DIS,2022-12-30,86.87999725341797
638004,DIS,2023-01-03,88.97000122070312
638005,DIS,2023-01-04,91.9800033569336
638006,DIS,2023-01-05,91.91999816894533
638007,DIS,2023-01-06,93.91999816894533
638008,DIS,2023-01-09,94.7699966430664
638009,DIS,2023-01-10,95.55999755859376
638010,DIS,2023-01-11,96.33000183105467
638011,DIS,2023-01-12,99.80999755859376
638012,DIS,2023-01-13,99.4000015258789
638013,DIS,2023-01-17,99.91000366210938
638014,DIS,2023-01-18,99.04000091552734
638015,DIS,2023-01-19,99.08000183105467
638016,DIS,2023-01-20,103.4800033569336
638017,DIS,2023-01-23,105.69000244140624
638018,DIS,2023-01-24,106.0
638019,DIS,2023-01-25,108.12000274658205
638020,DIS,2023-01-26,109.6999969482422
638021,DIS,2023-01-27,109.54000091552734
638022,DIS,2023-01-30,107.58999633789062
638023,DIS,2023-01-31,108.48999786376952
638024,DIS,2023-02-01,109.38999938964844
638025,DIS,2023-02-02,113.20999908447266
638026,DIS,2023-02-03,110.70999908447266
638027,DIS,2023-02-06,109.87000274658205
638028,DIS,2023-02-07,111.62999725341795
638029,DIS,2023-02-08,111.77999877929688
638030,DIS,2023-02-09,110.36000061035156
638031,DIS,2023-02-10,108.05999755859376
638032,DIS,2023-02-13,107.66000366210938
638033,DIS,2023-02-14,107.66000366210938
638034,DIS,2023-02-15,109.23999786376952
638035,DIS,2023-02-16,105.83000183105467
638036,DIS,2023-02-17,105.22000122070312
638037,DIS,2023-02-21,102.08999633789062
638038,DIS,2023-02-22,101.68000030517578
638039,DIS,2023-02-23,101.7300033569336
638040,DIS,2023-02-24,100.3000030517578
638041,DIS,2023-02-27,100.4499969482422
638042,DIS,2023-02-28,99.61000061035156
638043,DIS,2023-03-01,98.54000091552734
638044,DIS,2023-03-02,98.91999816894533
638045,DIS,2023-03-03,101.13999938964844
638046,DIS,2023-03-06,100.66000366210938
638047,DIS,2023-03-07,99.05999755859376
638048,DIS,2023-03-08,99.3000030517578
638049,DIS,2023-03-09,96.13999938964844
638050,DIS,2023-03-10,93.56999969482422
638051,DIS,2023-03-13,92.5999984741211
638052,DIS,2023-03-14,93.36000061035156
638053,DIS,2023-03-15,93.0999984741211
638054,DIS,2023-03-16,94.29000091552734
638055,DIS,2023-03-17,93.1999969482422
638056,DIS,2023-03-20,94.22000122070312
638057,DIS,2023-03-21,96.54000091552734
638058,DIS,2023-03-22,94.9000015258789
638059,DIS,2023-03-23,95.83000183105467
638060,DIS,2023-03-24,94.08000183105467
638061,DIS,2023-03-27,95.62000274658205
638062,DIS,2023-03-28,94.81999969482422
638063,DIS,2023-03-29,96.87000274658205
638064,DIS,2023-03-30,98.0999984741211
638065,DIS,2023-03-31,100.12999725341795
638066,DIS,2023-04-03,99.76000213623048
638067,DIS,2023-04-04,99.56999969482422
638068,DIS,2023-04-05,99.91000366210938
638069,DIS,2023-04-06,99.97000122070312
638070,DIS,2023-04-10,100.80999755859376
638071,DIS,2023-04-11,100.41999816894533
638072,DIS,2023-04-12,97.94000244140624
638073,DIS,2023-04-13,100.83999633789062
638074,DIS,2023-04-14,99.9000015258789
638075,DIS,2023-04-17,100.3000030517578
638076,DIS,2023-04-18,100.93000030517578
638077,DIS,2023-04-19,98.75
638078,DIS,2023-04-20,98.06999969482422
638079,DIS,2023-04-21,99.56999969482422
638080,DIS,2023-04-24,99.68000030517578
638081,DIS,2023-04-25,98.01000213623048
638082,DIS,2023-04-26,96.61000061035156
638083,DIS,2023-04-27,99.93000030517578
638084,DIS,2023-04-28,102.5
638085,DIS,2023-05-01,102.20999908447266
638086,DIS,2023-05-02,100.5999984741211
638087,DIS,2023-05-03,100.86000061035156
638088,DIS,2023-05-04,97.4499969482422
638089,DIS,2023-05-05,100.5199966430664
638090,DIS,2023-05-08,102.97000122070312
638091,DIS,2023-05-09,102.18000030517578
638092,DIS,2023-05-10,101.13999938964844
638093,DIS,2023-05-11,92.30999755859376
638094,DIS,2023-05-12,91.98999786376952
638095,DHR,1978-12-29,0.0858839973807334
638096,DHR,1979-01-02,0.0858839973807334
638097,DHR,1979-01-03,0.0888459980487823
638098,DHR,1979-01-04,0.0918070003390312
638099,DHR,1979-01-05,0.0977300032973289
638100,DHR,1979-01-08,0.0977300032973289
638101,DHR,1979-01-09,0.09476900100708
638102,DHR,1979-01-10,0.09476900100708
638103,DHR,1979-01-11,0.0918070003390312
638104,DHR,1979-01-12,0.09476900100708
638105,DHR,1979-01-15,0.0918070003390312
638106,DHR,1979-01-16,0.0918070003390312
638107,DHR,1979-01-17,0.0918070003390312
638108,DHR,1979-01-18,0.09476900100708
638109,DHR,1979-01-19,0.09476900100708
638110,DHR,1979-01-22,0.0977300032973289
638111,DHR,1979-01-23,0.09476900100708
638112,DHR,1979-01-24,0.0918070003390312
638113,DHR,1979-01-25,0.0918070003390312
638114,DHR,1979-01-26,0.0918070003390312
638115,DHR,1979-01-29,0.0918070003390312
638116,DHR,1979-01-30,0.0918070003390312
638117,DHR,1979-01-31,0.0918070003390312
638118,DHR,1979-02-01,0.0888459980487823
638119,DHR,1979-02-02,0.0858839973807334
638120,DHR,1979-02-05,0.0858839973807334
638121,DHR,1979-02-06,0.0858839973807334
638122,DHR,1979-02-07,0.0829230025410652
638123,DHR,1979-02-08,0.0829230025410652
638124,DHR,1979-02-09,0.0829230025410652
638125,DHR,1979-02-12,0.0918070003390312
638126,DHR,1979-02-13,0.0918070003390312
638127,DHR,1979-02-14,0.0858839973807334
638128,DHR,1979-02-15,0.0888459980487823
638129,DHR,1979-02-16,0.0888459980487823
638130,DHR,1979-02-20,0.0918070003390312
638131,DHR,1979-02-21,0.0888459980487823
638132,DHR,1979-02-22,0.09476900100708
638133,DHR,1979-02-23,0.1006919965147972
638134,DHR,1979-02-26,0.09476900100708
638135,DHR,1979-02-27,0.09476900100708
638136,DHR,1979-02-28,0.1006919965147972
638137,DHR,1979-03-01,0.103652998805046
638138,DHR,1979-03-02,0.1006919965147972
638139,DHR,1979-03-05,0.0977300032973289
638140,DHR,1979-03-06,0.1006919965147972
638141,DHR,1979-03-07,0.103652998805046
638142,DHR,1979-03-08,0.1095760017633438
638143,DHR,1979-03-09,0.1125380024313926
638144,DHR,1979-03-12,0.1154989972710609
638145,DHR,1979-03-13,0.1125380024313926
638146,DHR,1979-03-14,0.1095760017633438
638147,DHR,1979-03-15,0.1095760017633438
638148,DHR,1979-03-16,0.1184609979391098
638149,DHR,1979-03-19,0.1184609979391098
638150,DHR,1979-03-20,0.1184609979391098
638151,DHR,1979-03-21,0.1214220002293586
638152,DHR,1979-03-22,0.1214220002293586
638153,DHR,1979-03-23,0.1184609979391098
638154,DHR,1979-03-26,0.1184609979391098
638155,DHR,1979-03-27,0.1184609979391098
638156,DHR,1979-03-28,0.1184609979391098
638157,DHR,1979-03-29,0.1184609979391098
638158,DHR,1979-03-30,0.1184609979391098
638159,DHR,1979-04-02,0.1154989972710609
638160,DHR,1979-04-03,0.1332689970731735
638161,DHR,1979-04-04,0.136230006814003
638162,DHR,1979-04-05,0.1421529948711395
638163,DHR,1979-04-06,0.1303070038557052
638164,DHR,1979-04-09,0.1303070038557052
638165,DHR,1979-04-10,0.1332689970731735
638166,DHR,1979-04-11,0.1303070038557052
638167,DHR,1979-04-12,0.1273459941148758
638168,DHR,1979-04-16,0.1214220002293586
638169,DHR,1979-04-17,0.1303070038557052
638170,DHR,1979-04-18,0.1214220002293586
638171,DHR,1979-04-19,0.1184609979391098
638172,DHR,1979-04-20,0.1184609979391098
638173,DHR,1979-04-23,0.1184609979391098
638174,DHR,1979-04-24,0.1154989972710609
638175,DHR,1979-04-25,0.1154989972710609
638176,DHR,1979-04-26,0.1184609979391098
638177,DHR,1979-04-27,0.1154989972710609
638178,DHR,1979-04-30,0.1154989972710609
638179,DHR,1979-05-01,0.1095760017633438
638180,DHR,1979-05-02,0.1066149994730949
638181,DHR,1979-05-03,0.1066149994730949
638182,DHR,1979-05-04,0.1066149994730949
638183,DHR,1979-05-07,0.103652998805046
638184,DHR,1979-05-08,0.1006919965147972
638185,DHR,1979-05-09,0.103652998805046
638186,DHR,1979-05-10,0.1006919965147972
638187,DHR,1979-05-11,0.1066149994730949
638188,DHR,1979-05-14,0.1066149994730949
638189,DHR,1979-05-15,0.103652998805046
638190,DHR,1979-05-16,0.103652998805046
638191,DHR,1979-05-17,0.103652998805046
638192,DHR,1979-05-18,0.103652998805046
638193,DHR,1979-05-21,0.1066149994730949
638194,DHR,1979-05-22,0.1095760017633438
638195,DHR,1979-05-23,0.1095760017633438
638196,DHR,1979-05-24,0.1095760017633438
638197,DHR,1979-05-25,0.1303070038557052
638198,DHR,1979-05-29,0.1243840008974075
638199,DHR,1979-05-30,0.1184609979391098
638200,DHR,1979-05-31,0.1184609979391098
638201,DHR,1979-06-01,0.1154989972710609
638202,DHR,1979-06-04,0.1184609979391098
638203,DHR,1979-06-05,0.1243840008974075
638204,DHR,1979-06-06,0.1214220002293586
638205,DHR,1979-06-07,0.1214220002293586
638206,DHR,1979-06-08,0.1214220002293586
638207,DHR,1979-06-11,0.1243840008974075
638208,DHR,1979-06-12,0.1243840008974075
638209,DHR,1979-06-13,0.1243840008974075
638210,DHR,1979-06-14,0.1391920000314712
638211,DHR,1979-06-15,0.136230006814003
638212,DHR,1979-06-18,0.1303070038557052
638213,DHR,1979-06-19,0.1303070038557052
638214,DHR,1979-06-20,0.1303070038557052
638215,DHR,1979-06-21,0.1303070038557052
638216,DHR,1979-06-22,0.1303070038557052
638217,DHR,1979-06-25,0.1243840008974075
638218,DHR,1979-06-26,0.1214220002293586
638219,DHR,1979-06-27,0.1243840008974075
638220,DHR,1979-06-28,0.1214220002293586
638221,DHR,1979-06-29,0.1214220002293586
638222,DHR,1979-07-02,0.1184609979391098
638223,DHR,1979-07-03,0.1214220002293586
638224,DHR,1979-07-05,0.1214220002293586
638225,DHR,1979-07-06,0.1184609979391098
638226,DHR,1979-07-09,0.1184609979391098
638227,DHR,1979-07-10,0.1184609979391098
638228,DHR,1979-07-11,0.1184609979391098
638229,DHR,1979-07-12,0.1184609979391098
638230,DHR,1979-07-13,0.1154989972710609
638231,DHR,1979-07-16,0.1184609979391098
638232,DHR,1979-07-17,0.1154989972710609
638233,DHR,1979-07-18,0.1125380024313926
638234,DHR,1979-07-19,0.1154989972710609
638235,DHR,1979-07-20,0.1214220002293586
638236,DHR,1979-07-23,0.1184609979391098
638237,DHR,1979-07-24,0.1154989972710609
638238,DHR,1979-07-25,0.1154989972710609
638239,DHR,1979-07-26,0.1243840008974075
638240,DHR,1979-07-27,0.1214220002293586
638241,DHR,1979-07-30,0.1154989972710609
638242,DHR,1979-07-31,0.1184609979391098
638243,DHR,1979-08-01,0.1184609979391098
638244,DHR,1979-08-02,0.1154989972710609
638245,DHR,1979-08-03,0.1184609979391098
638246,DHR,1979-08-06,0.1214220002293586
638247,DHR,1979-08-07,0.1184609979391098
638248,DHR,1979-08-08,0.1214220002293586
638249,DHR,1979-08-09,0.1184609979391098
638250,DHR,1979-08-10,0.1184609979391098
638251,DHR,1979-08-13,0.1184609979391098
638252,DHR,1979-08-14,0.1214220002293586
638253,DHR,1979-08-15,0.1214220002293586
638254,DHR,1979-08-16,0.1214220002293586
638255,DHR,1979-08-17,0.1184609979391098
638256,DHR,1979-08-20,0.1184609979391098
638257,DHR,1979-08-21,0.1184609979391098
638258,DHR,1979-08-22,0.1243840008974075
638259,DHR,1979-08-23,0.1273459941148758
638260,DHR,1979-08-24,0.1332689970731735
638261,DHR,1979-08-27,0.136230006814003
638262,DHR,1979-08-28,0.1451150029897689
638263,DHR,1979-08-29,0.1421529948711395
638264,DHR,1979-08-30,0.1421529948711395
638265,DHR,1979-08-31,0.1421529948711395
638266,DHR,1979-09-04,0.136230006814003
638267,DHR,1979-09-05,0.1273459941148758
638268,DHR,1979-09-06,0.1273459941148758
638269,DHR,1979-09-07,0.136230006814003
638270,DHR,1979-09-10,0.1332689970731735
638271,DHR,1979-09-11,0.1273459941148758
638272,DHR,1979-09-12,0.1303070038557052
638273,DHR,1979-09-13,0.1303070038557052
638274,DHR,1979-09-14,0.136230006814003
638275,DHR,1979-09-17,0.1332689970731735
638276,DHR,1979-09-18,0.1303070038557052
638277,DHR,1979-09-19,0.1303070038557052
638278,DHR,1979-09-20,0.1303070038557052
638279,DHR,1979-09-21,0.1303070038557052
638280,DHR,1979-09-24,0.1332689970731735
638281,DHR,1979-09-25,0.1332689970731735
638282,DHR,1979-09-26,0.1303070038557052
638283,DHR,1979-09-27,0.1303070038557052
638284,DHR,1979-09-28,0.1303070038557052
638285,DHR,1979-10-01,0.1273459941148758
638286,DHR,1979-10-02,0.1273459941148758
638287,DHR,1979-10-03,0.1273459941148758
638288,DHR,1979-10-04,0.1273459941148758
638289,DHR,1979-10-05,0.1273459941148758
638290,DHR,1979-10-08,0.1243840008974075
638291,DHR,1979-10-09,0.1214220002293586
638292,DHR,1979-10-10,0.1095760017633438
638293,DHR,1979-10-11,0.1125380024313926
638294,DHR,1979-10-12,0.1095760017633438
638295,DHR,1979-10-15,0.103652998805046
638296,DHR,1979-10-16,0.1066149994730949
638297,DHR,1979-10-17,0.1095760017633438
638298,DHR,1979-10-18,0.1066149994730949
638299,DHR,1979-10-19,0.1066149994730949
638300,DHR,1979-10-22,0.1006919965147972
638301,DHR,1979-10-23,0.09476900100708
638302,DHR,1979-10-24,0.09476900100708
638303,DHR,1979-10-25,0.09476900100708
638304,DHR,1979-10-26,0.0918070003390312
638305,DHR,1979-10-29,0.0888459980487823
638306,DHR,1979-10-30,0.0918070003390312
638307,DHR,1979-10-31,0.0918070003390312
638308,DHR,1979-11-01,0.0918070003390312
638309,DHR,1979-11-02,0.1006919965147972
638310,DHR,1979-11-05,0.0977300032973289
638311,DHR,1979-11-06,0.0977300032973289
638312,DHR,1979-11-07,0.0918070003390312
638313,DHR,1979-11-08,0.09476900100708
638314,DHR,1979-11-09,0.09476900100708
638315,DHR,1979-11-12,0.09476900100708
638316,DHR,1979-11-13,0.1066149994730949
638317,DHR,1979-11-14,0.1095760017633438
638318,DHR,1979-11-15,0.1125380024313926
638319,DHR,1979-11-16,0.1095760017633438
638320,DHR,1979-11-19,0.1095760017633438
638321,DHR,1979-11-20,0.1125380024313926
638322,DHR,1979-11-21,0.1095760017633438
638323,DHR,1979-11-23,0.1125380024313926
638324,DHR,1979-11-26,0.1154989972710609
638325,DHR,1979-11-27,0.1154989972710609
638326,DHR,1979-11-28,0.1184609979391098
638327,DHR,1979-11-29,0.1243840008974075
638328,DHR,1979-11-30,0.1184609979391098
638329,DHR,1979-12-03,0.1184609979391098
638330,DHR,1979-12-04,0.1154989972710609
638331,DHR,1979-12-05,0.1184609979391098
638332,DHR,1979-12-06,0.1184609979391098
638333,DHR,1979-12-07,0.1154989972710609
638334,DHR,1979-12-10,0.1184609979391098
638335,DHR,1979-12-11,0.1154989972710609
638336,DHR,1979-12-12,0.1125380024313926
638337,DHR,1979-12-13,0.1125380024313926
638338,DHR,1979-12-14,0.1154989972710609
638339,DHR,1979-12-17,0.1125380024313926
638340,DHR,1979-12-18,0.1125380024313926
638341,DHR,1979-12-19,0.1125380024313926
638342,DHR,1979-12-20,0.1125380024313926
638343,DHR,1979-12-21,0.1095760017633438
638344,DHR,1979-12-24,0.1125380024313926
638345,DHR,1979-12-26,0.1066149994730949
638346,DHR,1979-12-27,0.1066149994730949
638347,DHR,1979-12-28,0.1066149994730949
638348,DHR,1979-12-31,0.1095760017633438
638349,DHR,1980-01-02,0.1066149994730949
638350,DHR,1980-01-03,0.103652998805046
638351,DHR,1980-01-04,0.1066149994730949
638352,DHR,1980-01-07,0.1066149994730949
638353,DHR,1980-01-08,0.1066149994730949
638354,DHR,1980-01-09,0.1095760017633438
638355,DHR,1980-01-10,0.1125380024313926
638356,DHR,1980-01-11,0.1095760017633438
638357,DHR,1980-01-14,0.1095760017633438
638358,DHR,1980-01-15,0.1066149994730949
638359,DHR,1980-01-16,0.1095760017633438
638360,DHR,1980-01-17,0.1095760017633438
638361,DHR,1980-01-18,0.1066149994730949
638362,DHR,1980-01-21,0.103652998805046
638363,DHR,1980-01-22,0.1095760017633438
638364,DHR,1980-01-23,0.1273459941148758
638365,DHR,1980-01-24,0.1214220002293586
638366,DHR,1980-01-25,0.1184609979391098
638367,DHR,1980-01-28,0.1154989972710609
638368,DHR,1980-01-29,0.1184609979391098
638369,DHR,1980-01-30,0.1154989972710609
638370,DHR,1980-01-31,0.1154989972710609
638371,DHR,1980-02-01,0.1125380024313926
638372,DHR,1980-02-04,0.1125380024313926
638373,DHR,1980-02-05,0.1125380024313926
638374,DHR,1980-02-06,0.1154989972710609
638375,DHR,1980-02-07,0.1125380024313926
638376,DHR,1980-02-08,0.1125380024313926
638377,DHR,1980-02-11,0.1095760017633438
638378,DHR,1980-02-12,0.1066149994730949
638379,DHR,1980-02-13,0.1095760017633438
638380,DHR,1980-02-14,0.103652998805046
638381,DHR,1980-02-15,0.103652998805046
638382,DHR,1980-02-19,0.1066149994730949
638383,DHR,1980-02-20,0.103652998805046
638384,DHR,1980-02-21,0.1006919965147972
638385,DHR,1980-02-22,0.1006919965147972
638386,DHR,1980-02-25,0.0977300032973289
638387,DHR,1980-02-26,0.0977300032973289
638388,DHR,1980-02-27,0.1006919965147972
638389,DHR,1980-02-28,0.103652998805046
638390,DHR,1980-02-29,0.103652998805046
638391,DHR,1980-03-03,0.1066149994730949
638392,DHR,1980-03-04,0.1006919965147972
638393,DHR,1980-03-05,0.09476900100708
638394,DHR,1980-03-06,0.0888459980487823
638395,DHR,1980-03-07,0.0829230025410652
638396,DHR,1980-03-10,0.0829230025410652
638397,DHR,1980-03-11,0.0858839973807334
638398,DHR,1980-03-12,0.0858839973807334
638399,DHR,1980-03-13,0.0829230025410652
638400,DHR,1980-03-14,0.0829230025410652
638401,DHR,1980-03-17,0.0769999995827674
638402,DHR,1980-03-18,0.0769999995827674
638403,DHR,1980-03-19,0.0740379989147186
638404,DHR,1980-03-20,0.0769999995827674
638405,DHR,1980-03-21,0.0769999995827674
638406,DHR,1980-03-24,0.0710769966244697
638407,DHR,1980-03-25,0.0710769966244697
638408,DHR,1980-03-26,0.0710769966244697
638409,DHR,1980-03-27,0.0651540011167526
638410,DHR,1980-03-28,0.0710769966244697
638411,DHR,1980-03-31,0.0681150034070015
638412,DHR,1980-04-01,0.0769999995827674
638413,DHR,1980-04-02,0.0769999995827674
638414,DHR,1980-04-03,0.0740379989147186
638415,DHR,1980-04-07,0.0710769966244697
638416,DHR,1980-04-08,0.0710769966244697
638417,DHR,1980-04-09,0.0710769966244697
638418,DHR,1980-04-10,0.0769999995827674
638419,DHR,1980-04-11,0.0769999995827674
638420,DHR,1980-04-14,0.0740379989147186
638421,DHR,1980-04-15,0.0769999995827674
638422,DHR,1980-04-16,0.0740379989147186
638423,DHR,1980-04-17,0.0740379989147186
638424,DHR,1980-04-18,0.0740379989147186
638425,DHR,1980-04-21,0.0710769966244697
638426,DHR,1980-04-22,0.0710769966244697
638427,DHR,1980-04-23,0.0710769966244697
638428,DHR,1980-04-24,0.0740379989147186
638429,DHR,1980-04-25,0.0740379989147186
638430,DHR,1980-04-28,0.0740379989147186
638431,DHR,1980-04-29,0.0769999995827674
638432,DHR,1980-04-30,0.0858839973807334
638433,DHR,1980-05-01,0.0888459980487823
638434,DHR,1980-05-02,0.0888459980487823
638435,DHR,1980-05-05,0.0799610018730163
638436,DHR,1980-05-06,0.0829230025410652
638437,DHR,1980-05-07,0.0888459980487823
638438,DHR,1980-05-08,0.0888459980487823
638439,DHR,1980-05-09,0.0829230025410652
638440,DHR,1980-05-12,0.0799610018730163
638441,DHR,1980-05-13,0.0829230025410652
638442,DHR,1980-05-14,0.0829230025410652
638443,DHR,1980-05-15,0.0858839973807334
638444,DHR,1980-05-16,0.0888459980487823
638445,DHR,1980-05-19,0.0858839973807334
638446,DHR,1980-05-20,0.0858839973807334
638447,DHR,1980-05-21,0.0918070003390312
638448,DHR,1980-05-22,0.09476900100708
638449,DHR,1980-05-23,0.0977300032973289
638450,DHR,1980-05-27,0.09476900100708
638451,DHR,1980-05-28,0.09476900100708
638452,DHR,1980-05-29,0.09476900100708
638453,DHR,1980-05-30,0.0918070003390312
638454,DHR,1980-06-02,0.0918070003390312
638455,DHR,1980-06-03,0.0918070003390312
638456,DHR,1980-06-04,0.0918070003390312
638457,DHR,1980-06-05,0.0918070003390312
638458,DHR,1980-06-06,0.0888459980487823
638459,DHR,1980-06-09,0.0888459980487823
638460,DHR,1980-06-10,0.0918070003390312
638461,DHR,1980-06-11,0.0977300032973289
638462,DHR,1980-06-12,0.0977300032973289
638463,DHR,1980-06-13,0.09476900100708
638464,DHR,1980-06-16,0.0977300032973289
638465,DHR,1980-06-17,0.09476900100708
638466,DHR,1980-06-18,0.09476900100708
638467,DHR,1980-06-19,0.09476900100708
638468,DHR,1980-06-20,0.09476900100708
638469,DHR,1980-06-23,0.09476900100708
638470,DHR,1980-06-24,0.0977300032973289
638471,DHR,1980-06-25,0.1006919965147972
638472,DHR,1980-06-26,0.1006919965147972
638473,DHR,1980-06-27,0.103652998805046
638474,DHR,1980-06-30,0.1006919965147972
638475,DHR,1980-07-01,0.09476900100708
638476,DHR,1980-07-02,0.09476900100708
638477,DHR,1980-07-03,0.09476900100708
638478,DHR,1980-07-07,0.09476900100708
638479,DHR,1980-07-08,0.09476900100708
638480,DHR,1980-07-09,0.0977300032973289
638481,DHR,1980-07-10,0.0918070003390312
638482,DHR,1980-07-11,0.0888459980487823
638483,DHR,1980-07-14,0.09476900100708
638484,DHR,1980-07-15,0.09476900100708
638485,DHR,1980-07-16,0.09476900100708
638486,DHR,1980-07-17,0.0977300032973289
638487,DHR,1980-07-18,0.0977300032973289
638488,DHR,1980-07-21,0.09476900100708
638489,DHR,1980-07-22,0.09476900100708
638490,DHR,1980-07-23,0.0918070003390312
638491,DHR,1980-07-24,0.09476900100708
638492,DHR,1980-07-25,0.0918070003390312
638493,DHR,1980-07-28,0.0918070003390312
638494,DHR,1980-07-29,0.09476900100708
638495,DHR,1980-07-30,0.0918070003390312
638496,DHR,1980-07-31,0.0918070003390312
638497,DHR,1980-08-01,0.0918070003390312
638498,DHR,1980-08-04,0.0918070003390312
638499,DHR,1980-08-05,0.09476900100708
638500,DHR,1980-08-06,0.103652998805046
638501,DHR,1980-08-07,0.1066149994730949
638502,DHR,1980-08-08,0.1066149994730949
638503,DHR,1980-08-11,0.103652998805046
638504,DHR,1980-08-12,0.1066149994730949
638505,DHR,1980-08-13,0.103652998805046
638506,DHR,1980-08-14,0.1066149994730949
638507,DHR,1980-08-15,0.1066149994730949
638508,DHR,1980-08-18,0.1066149994730949
638509,DHR,1980-08-19,0.103652998805046
638510,DHR,1980-08-20,0.103652998805046
638511,DHR,1980-08-21,0.103652998805046
638512,DHR,1980-08-22,0.1006919965147972
638513,DHR,1980-08-25,0.09476900100708
638514,DHR,1980-08-26,0.1006919965147972
638515,DHR,1980-08-27,0.1006919965147972
638516,DHR,1980-08-28,0.0977300032973289
638517,DHR,1980-08-29,0.09476900100708
638518,DHR,1980-09-02,0.1006919965147972
638519,DHR,1980-09-03,0.1006919965147972
638520,DHR,1980-09-04,0.1006919965147972
638521,DHR,1980-09-05,0.1006919965147972
638522,DHR,1980-09-08,0.1006919965147972
638523,DHR,1980-09-09,0.0977300032973289
638524,DHR,1980-09-10,0.0977300032973289
638525,DHR,1980-09-11,0.1006919965147972
638526,DHR,1980-09-12,0.103652998805046
638527,DHR,1980-09-15,0.1006919965147972
638528,DHR,1980-09-16,0.1006919965147972
638529,DHR,1980-09-17,0.103652998805046
638530,DHR,1980-09-18,0.103652998805046
638531,DHR,1980-09-19,0.103652998805046
638532,DHR,1980-09-22,0.1095760017633438
638533,DHR,1980-09-23,0.103652998805046
638534,DHR,1980-09-24,0.103652998805046
638535,DHR,1980-09-25,0.1066149994730949
638536,DHR,1980-09-26,0.103652998805046
638537,DHR,1980-09-29,0.0977300032973289
638538,DHR,1980-09-30,0.1006919965147972
638539,DHR,1980-10-01,0.0977300032973289
638540,DHR,1980-10-02,0.1006919965147972
638541,DHR,1980-10-03,0.0977300032973289
638542,DHR,1980-10-06,0.1006919965147972
638543,DHR,1980-10-07,0.0977300032973289
638544,DHR,1980-10-08,0.0977300032973289
638545,DHR,1980-10-09,0.1006919965147972
638546,DHR,1980-10-10,0.1006919965147972
638547,DHR,1980-10-13,0.1006919965147972
638548,DHR,1980-10-14,0.1095760017633438
638549,DHR,1980-10-15,0.1066149994730949
638550,DHR,1980-10-16,0.1006919965147972
638551,DHR,1980-10-17,0.0977300032973289
638552,DHR,1980-10-20,0.09476900100708
638553,DHR,1980-10-21,0.0977300032973289
638554,DHR,1980-10-22,0.0977300032973289
638555,DHR,1980-10-23,0.09476900100708
638556,DHR,1980-10-24,0.0977300032973289
638557,DHR,1980-10-27,0.09476900100708
638558,DHR,1980-10-28,0.1006919965147972
638559,DHR,1980-10-29,0.0977300032973289
638560,DHR,1980-10-30,0.09476900100708
638561,DHR,1980-10-31,0.09476900100708
638562,DHR,1980-11-03,0.0977300032973289
638563,DHR,1980-11-05,0.0977300032973289
638564,DHR,1980-11-06,0.0977300032973289
638565,DHR,1980-11-07,0.0977300032973289
638566,DHR,1980-11-10,0.09476900100708
638567,DHR,1980-11-11,0.0977300032973289
638568,DHR,1980-11-12,0.09476900100708
638569,DHR,1980-11-13,0.09476900100708
638570,DHR,1980-11-14,0.09476900100708
638571,DHR,1980-11-17,0.09476900100708
638572,DHR,1980-11-18,0.09476900100708
638573,DHR,1980-11-19,0.09476900100708
638574,DHR,1980-11-20,0.0977300032973289
638575,DHR,1980-11-21,0.0977300032973289
638576,DHR,1980-11-24,0.09476900100708
638577,DHR,1980-11-25,0.1006919965147972
638578,DHR,1980-11-26,0.1066149994730949
638579,DHR,1980-11-28,0.0977300032973289
638580,DHR,1980-12-01,0.09476900100708
638581,DHR,1980-12-02,0.09476900100708
638582,DHR,1980-12-03,0.09476900100708
638583,DHR,1980-12-04,0.09476900100708
638584,DHR,1980-12-05,0.09476900100708
638585,DHR,1980-12-08,0.09476900100708
638586,DHR,1980-12-09,0.0918070003390312
638587,DHR,1980-12-10,0.0918070003390312
638588,DHR,1980-12-11,0.0888459980487823
638589,DHR,1980-12-12,0.09476900100708
638590,DHR,1980-12-15,0.0918070003390312
638591,DHR,1980-12-16,0.0918070003390312
638592,DHR,1980-12-17,0.0918070003390312
638593,DHR,1980-12-18,0.0888459980487823
638594,DHR,1980-12-19,0.0888459980487823
638595,DHR,1980-12-22,0.0888459980487823
638596,DHR,1980-12-23,0.0858839973807334
638597,DHR,1980-12-24,0.0918070003390312
638598,DHR,1980-12-26,0.0918070003390312
638599,DHR,1980-12-29,0.0888459980487823
638600,DHR,1980-12-30,0.0918070003390312
638601,DHR,1980-12-31,0.1006919965147972
638602,DHR,1981-01-02,0.1095760017633438
638603,DHR,1981-01-05,0.1125380024313926
638604,DHR,1981-01-06,0.1125380024313926
638605,DHR,1981-01-07,0.1066149994730949
638606,DHR,1981-01-08,0.1066149994730949
638607,DHR,1981-01-09,0.1095760017633438
638608,DHR,1981-01-12,0.1125380024313926
638609,DHR,1981-01-13,0.1154989972710609
638610,DHR,1981-01-14,0.1154989972710609
638611,DHR,1981-01-15,0.1154989972710609
638612,DHR,1981-01-16,0.1184609979391098
638613,DHR,1981-01-19,0.1184609979391098
638614,DHR,1981-01-20,0.1184609979391098
638615,DHR,1981-01-21,0.1154989972710609
638616,DHR,1981-01-22,0.1154989972710609
638617,DHR,1981-01-23,0.1125380024313926
638618,DHR,1981-01-26,0.1184609979391098
638619,DHR,1981-01-27,0.1273459941148758
638620,DHR,1981-01-28,0.136230006814003
638621,DHR,1981-01-29,0.136230006814003
638622,DHR,1981-01-30,0.136230006814003
638623,DHR,1981-02-02,0.1332689970731735
638624,DHR,1981-02-03,0.1332689970731735
638625,DHR,1981-02-04,0.1332689970731735
638626,DHR,1981-02-05,0.1332689970731735
638627,DHR,1981-02-06,0.1332689970731735
638628,DHR,1981-02-09,0.1332689970731735
638629,DHR,1981-02-10,0.1303070038557052
638630,DHR,1981-02-11,0.1303070038557052
638631,DHR,1981-02-12,0.1303070038557052
638632,DHR,1981-02-13,0.1303070038557052
638633,DHR,1981-02-17,0.1273459941148758
638634,DHR,1981-02-18,0.1303070038557052
638635,DHR,1981-02-19,0.1273459941148758
638636,DHR,1981-02-20,0.1273459941148758
638637,DHR,1981-02-23,0.1273459941148758
638638,DHR,1981-02-24,0.1273459941148758
638639,DHR,1981-02-25,0.1273459941148758
638640,DHR,1981-02-26,0.1273459941148758
638641,DHR,1981-02-27,0.1243840008974075
638642,DHR,1981-03-02,0.1273459941148758
638643,DHR,1981-03-03,0.1273459941148758
638644,DHR,1981-03-04,0.1243840008974075
638645,DHR,1981-03-05,0.1214220002293586
638646,DHR,1981-03-06,0.1214220002293586
638647,DHR,1981-03-09,0.1214220002293586
638648,DHR,1981-03-10,0.1154989972710609
638649,DHR,1981-03-11,0.1184609979391098
638650,DHR,1981-03-12,0.1214220002293586
638651,DHR,1981-03-13,0.1214220002293586
638652,DHR,1981-03-16,0.1243840008974075
638653,DHR,1981-03-17,0.1184609979391098
638654,DHR,1981-03-18,0.1243840008974075
638655,DHR,1981-03-19,0.1243840008974075
638656,DHR,1981-03-20,0.1332689970731735
638657,DHR,1981-03-23,0.1421529948711395
638658,DHR,1981-03-24,0.1451150029897689
638659,DHR,1981-03-25,0.1451150029897689
638660,DHR,1981-03-26,0.1451150029897689
638661,DHR,1981-03-27,0.1421529948711395
638662,DHR,1981-03-30,0.1421529948711395
638663,DHR,1981-03-31,0.1421529948711395
638664,DHR,1981-04-01,0.1391920000314712
638665,DHR,1981-04-02,0.1421529948711395
638666,DHR,1981-04-03,0.1391920000314712
638667,DHR,1981-04-06,0.1391920000314712
638668,DHR,1981-04-07,0.1391920000314712
638669,DHR,1981-04-08,0.136230006814003
638670,DHR,1981-04-09,0.136230006814003
638671,DHR,1981-04-10,0.136230006814003
638672,DHR,1981-04-13,0.1332689970731735
638673,DHR,1981-04-14,0.1303070038557052
638674,DHR,1981-04-15,0.136230006814003
638675,DHR,1981-04-16,0.136230006814003
638676,DHR,1981-04-20,0.1273459941148758
638677,DHR,1981-04-21,0.1243840008974075
638678,DHR,1981-04-22,0.1243840008974075
638679,DHR,1981-04-23,0.1273459941148758
638680,DHR,1981-04-24,0.1273459941148758
638681,DHR,1981-04-27,0.1243840008974075
638682,DHR,1981-04-28,0.1243840008974075
638683,DHR,1981-04-29,0.1214220002293586
638684,DHR,1981-04-30,0.1214220002293586
638685,DHR,1981-05-01,0.1243840008974075
638686,DHR,1981-05-04,0.1214220002293586
638687,DHR,1981-05-05,0.1184609979391098
638688,DHR,1981-05-06,0.1184609979391098
638689,DHR,1981-05-07,0.1184609979391098
638690,DHR,1981-05-08,0.1154989972710609
638691,DHR,1981-05-11,0.1154989972710609
638692,DHR,1981-05-12,0.1154989972710609
638693,DHR,1981-05-13,0.1154989972710609
638694,DHR,1981-05-14,0.1184609979391098
638695,DHR,1981-05-15,0.1243840008974075
638696,DHR,1981-05-18,0.1214220002293586
638697,DHR,1981-05-19,0.1184609979391098
638698,DHR,1981-05-20,0.1154989972710609
638699,DHR,1981-05-21,0.1154989972710609
638700,DHR,1981-05-22,0.1154989972710609
638701,DHR,1981-05-26,0.1154989972710609
638702,DHR,1981-05-27,0.1154989972710609
638703,DHR,1981-05-28,0.1154989972710609
638704,DHR,1981-05-29,0.1154989972710609
638705,DHR,1981-06-01,0.1184609979391098
638706,DHR,1981-06-02,0.1214220002293586
638707,DHR,1981-06-03,0.1184609979391098
638708,DHR,1981-06-04,0.1184609979391098
638709,DHR,1981-06-05,0.1154989972710609
638710,DHR,1981-06-08,0.1184609979391098
638711,DHR,1981-06-09,0.1154989972710609
638712,DHR,1981-06-10,0.1184609979391098
638713,DHR,1981-06-11,0.1243840008974075
638714,DHR,1981-06-12,0.1273459941148758
638715,DHR,1981-06-15,0.1273459941148758
638716,DHR,1981-06-16,0.1243840008974075
638717,DHR,1981-06-17,0.1214220002293586
638718,DHR,1981-06-18,0.1273459941148758
638719,DHR,1981-06-19,0.1273459941148758
638720,DHR,1981-06-22,0.1214220002293586
638721,DHR,1981-06-23,0.1303070038557052
638722,DHR,1981-06-24,0.1303070038557052
638723,DHR,1981-06-25,0.1303070038557052
638724,DHR,1981-06-26,0.1332689970731735
638725,DHR,1981-06-29,0.1303070038557052
638726,DHR,1981-06-30,0.1303070038557052
638727,DHR,1981-07-01,0.1243840008974075
638728,DHR,1981-07-02,0.1184609979391098
638729,DHR,1981-07-06,0.1214220002293586
638730,DHR,1981-07-07,0.1184609979391098
638731,DHR,1981-07-08,0.1184609979391098
638732,DHR,1981-07-09,0.1214220002293586
638733,DHR,1981-07-10,0.1184609979391098
638734,DHR,1981-07-13,0.1184609979391098
638735,DHR,1981-07-14,0.1184609979391098
638736,DHR,1981-07-15,0.1184609979391098
638737,DHR,1981-07-16,0.1154989972710609
638738,DHR,1981-07-17,0.1184609979391098
638739,DHR,1981-07-20,0.1154989972710609
638740,DHR,1981-07-21,0.1095760017633438
638741,DHR,1981-07-22,0.1066149994730949
638742,DHR,1981-07-23,0.1066149994730949
638743,DHR,1981-07-24,0.1125380024313926
638744,DHR,1981-07-27,0.1095760017633438
638745,DHR,1981-07-28,0.1125380024313926
638746,DHR,1981-07-29,0.1095760017633438
638747,DHR,1981-07-30,0.1095760017633438
638748,DHR,1981-07-31,0.1125380024313926
638749,DHR,1981-08-03,0.1095760017633438
638750,DHR,1981-08-04,0.1095760017633438
638751,DHR,1981-08-05,0.1095760017633438
638752,DHR,1981-08-06,0.1125380024313926
638753,DHR,1981-08-07,0.1125380024313926
638754,DHR,1981-08-10,0.1125380024313926
638755,DHR,1981-08-11,0.1125380024313926
638756,DHR,1981-08-12,0.1125380024313926
638757,DHR,1981-08-13,0.1095760017633438
638758,DHR,1981-08-14,0.1066149994730949
638759,DHR,1981-08-17,0.1095760017633438
638760,DHR,1981-08-18,0.103652998805046
638761,DHR,1981-08-19,0.1066149994730949
638762,DHR,1981-08-20,0.1066149994730949
638763,DHR,1981-08-21,0.1066149994730949
638764,DHR,1981-08-24,0.103652998805046
638765,DHR,1981-08-25,0.103652998805046
638766,DHR,1981-08-26,0.1006919965147972
638767,DHR,1981-08-27,0.1006919965147972
638768,DHR,1981-08-28,0.1006919965147972
638769,DHR,1981-08-31,0.103652998805046
638770,DHR,1981-09-01,0.0977300032973289
638771,DHR,1981-09-02,0.1006919965147972
638772,DHR,1981-09-03,0.1006919965147972
638773,DHR,1981-09-04,0.1006919965147972
638774,DHR,1981-09-08,0.09476900100708
638775,DHR,1981-09-09,0.0918070003390312
638776,DHR,1981-09-10,0.09476900100708
638777,DHR,1981-09-11,0.1006919965147972
638778,DHR,1981-09-14,0.0977300032973289
638779,DHR,1981-09-15,0.09476900100708
638780,DHR,1981-09-16,0.0888459980487823
638781,DHR,1981-09-17,0.0888459980487823
638782,DHR,1981-09-18,0.0918070003390312
638783,DHR,1981-09-21,0.0858839973807334
638784,DHR,1981-09-22,0.0858839973807334
638785,DHR,1981-09-23,0.0829230025410652
638786,DHR,1981-09-24,0.0769999995827674
638787,DHR,1981-09-25,0.0681150034070015
638788,DHR,1981-09-28,0.0740379989147186
638789,DHR,1981-09-29,0.0740379989147186
638790,DHR,1981-09-30,0.0799610018730163
638791,DHR,1981-10-01,0.0799610018730163
638792,DHR,1981-10-02,0.0858839973807334
638793,DHR,1981-10-05,0.0858839973807334
638794,DHR,1981-10-06,0.0829230025410652
638795,DHR,1981-10-07,0.0829230025410652
638796,DHR,1981-10-08,0.0888459980487823
638797,DHR,1981-10-09,0.0918070003390312
638798,DHR,1981-10-12,0.0888459980487823
638799,DHR,1981-10-13,0.0858839973807334
638800,DHR,1981-10-14,0.0858839973807334
638801,DHR,1981-10-15,0.0829230025410652
638802,DHR,1981-10-16,0.0858839973807334
638803,DHR,1981-10-19,0.0829230025410652
638804,DHR,1981-10-20,0.0829230025410652
638805,DHR,1981-10-21,0.0799610018730163
638806,DHR,1981-10-22,0.0799610018730163
638807,DHR,1981-10-23,0.0799610018730163
638808,DHR,1981-10-26,0.0799610018730163
638809,DHR,1981-10-27,0.0799610018730163
638810,DHR,1981-10-28,0.0799610018730163
638811,DHR,1981-10-29,0.0799610018730163
638812,DHR,1981-10-30,0.0829230025410652
638813,DHR,1981-11-02,0.0829230025410652
638814,DHR,1981-11-03,0.0829230025410652
638815,DHR,1981-11-04,0.0829230025410652
638816,DHR,1981-11-05,0.0799610018730163
638817,DHR,1981-11-06,0.0799610018730163
638818,DHR,1981-11-09,0.0829230025410652
638819,DHR,1981-11-10,0.0799610018730163
638820,DHR,1981-11-11,0.0799610018730163
638821,DHR,1981-11-12,0.0829230025410652
638822,DHR,1981-11-13,0.0799610018730163
638823,DHR,1981-11-16,0.0799610018730163
638824,DHR,1981-11-17,0.0829230025410652
638825,DHR,1981-11-18,0.0829230025410652
638826,DHR,1981-11-19,0.0829230025410652
638827,DHR,1981-11-20,0.0829230025410652
638828,DHR,1981-11-23,0.0799610018730163
638829,DHR,1981-11-24,0.0769999995827674
638830,DHR,1981-11-25,0.0769999995827674
638831,DHR,1981-11-27,0.0769999995827674
638832,DHR,1981-11-30,0.0769999995827674
638833,DHR,1981-12-01,0.0769999995827674
638834,DHR,1981-12-02,0.0740379989147186
638835,DHR,1981-12-03,0.0769999995827674
638836,DHR,1981-12-04,0.0740379989147186
638837,DHR,1981-12-07,0.0740379989147186
638838,DHR,1981-12-08,0.0769999995827674
638839,DHR,1981-12-09,0.0740379989147186
638840,DHR,1981-12-10,0.0710769966244697
638841,DHR,1981-12-11,0.0681150034070015
638842,DHR,1981-12-14,0.0710769966244697
638843,DHR,1981-12-15,0.0769999995827674
638844,DHR,1981-12-16,0.0769999995827674
638845,DHR,1981-12-17,0.0740379989147186
638846,DHR,1981-12-18,0.0769999995827674
638847,DHR,1981-12-21,0.0769999995827674
638848,DHR,1981-12-22,0.0769999995827674
638849,DHR,1981-12-23,0.0740379989147186
638850,DHR,1981-12-24,0.0769999995827674
638851,DHR,1981-12-28,0.0769999995827674
638852,DHR,1981-12-29,0.0769999995827674
638853,DHR,1981-12-30,0.0740379989147186
638854,DHR,1981-12-31,0.0829230025410652
638855,DHR,1982-01-04,0.0799610018730163
638856,DHR,1982-01-05,0.0769999995827674
638857,DHR,1982-01-06,0.0769999995827674
638858,DHR,1982-01-07,0.0769999995827674
638859,DHR,1982-01-08,0.0799610018730163
638860,DHR,1982-01-11,0.0769999995827674
638861,DHR,1982-01-12,0.0740379989147186
638862,DHR,1982-01-13,0.0740379989147186
638863,DHR,1982-01-14,0.0740379989147186
638864,DHR,1982-01-15,0.0740379989147186
638865,DHR,1982-01-18,0.0769999995827674
638866,DHR,1982-01-19,0.0710769966244697
638867,DHR,1982-01-20,0.0740379989147186
638868,DHR,1982-01-21,0.0740379989147186
638869,DHR,1982-01-22,0.0740379989147186
638870,DHR,1982-01-25,0.0710769966244697
638871,DHR,1982-01-26,0.0710769966244697
638872,DHR,1982-01-27,0.0710769966244697
638873,DHR,1982-01-28,0.0710769966244697
638874,DHR,1982-01-29,0.0769999995827674
638875,DHR,1982-02-01,0.0740379989147186
638876,DHR,1982-02-02,0.0710769966244697
638877,DHR,1982-02-03,0.0740379989147186
638878,DHR,1982-02-04,0.0740379989147186
638879,DHR,1982-02-05,0.0740379989147186
638880,DHR,1982-02-08,0.0710769966244697
638881,DHR,1982-02-09,0.0740379989147186
638882,DHR,1982-02-10,0.0769999995827674
638883,DHR,1982-02-11,0.0769999995827674
638884,DHR,1982-02-12,0.0829230025410652
638885,DHR,1982-02-16,0.0829230025410652
638886,DHR,1982-02-17,0.0858839973807334
638887,DHR,1982-02-18,0.0829230025410652
638888,DHR,1982-02-19,0.0799610018730163
638889,DHR,1982-02-22,0.0740379989147186
638890,DHR,1982-02-23,0.0740379989147186
638891,DHR,1982-02-24,0.0740379989147186
638892,DHR,1982-02-25,0.0740379989147186
638893,DHR,1982-02-26,0.0769999995827674
638894,DHR,1982-03-01,0.0740379989147186
638895,DHR,1982-03-02,0.0740379989147186
638896,DHR,1982-03-03,0.0710769966244697
638897,DHR,1982-03-04,0.0710769966244697
638898,DHR,1982-03-05,0.0710769966244697
638899,DHR,1982-03-08,0.0710769966244697
638900,DHR,1982-03-09,0.0710769966244697
638901,DHR,1982-03-10,0.0710769966244697
638902,DHR,1982-03-11,0.0710769966244697
638903,DHR,1982-03-12,0.0681150034070015
638904,DHR,1982-03-15,0.0681150034070015
638905,DHR,1982-03-16,0.0681150034070015
638906,DHR,1982-03-17,0.0710769966244697
638907,DHR,1982-03-18,0.0710769966244697
638908,DHR,1982-03-19,0.0681150034070015
638909,DHR,1982-03-22,0.0681150034070015
638910,DHR,1982-03-23,0.0681150034070015
638911,DHR,1982-03-24,0.0710769966244697
638912,DHR,1982-03-25,0.0710769966244697
638913,DHR,1982-03-26,0.0740379989147186
638914,DHR,1982-03-29,0.0710769966244697
638915,DHR,1982-03-30,0.0681150034070015
638916,DHR,1982-03-31,0.0681150034070015
638917,DHR,1982-04-01,0.0710769966244697
638918,DHR,1982-04-02,0.0681150034070015
638919,DHR,1982-04-05,0.0710769966244697
638920,DHR,1982-04-06,0.0710769966244697
638921,DHR,1982-04-07,0.0710769966244697
638922,DHR,1982-04-08,0.0710769966244697
638923,DHR,1982-04-12,0.0710769966244697
638924,DHR,1982-04-13,0.0681150034070015
638925,DHR,1982-04-14,0.0681150034070015
638926,DHR,1982-04-15,0.0681150034070015
638927,DHR,1982-04-16,0.0681150034070015
638928,DHR,1982-04-19,0.0681150034070015
638929,DHR,1982-04-20,0.0681150034070015
638930,DHR,1982-04-21,0.0710769966244697
638931,DHR,1982-04-22,0.0681150034070015
638932,DHR,1982-04-23,0.0681150034070015
638933,DHR,1982-04-26,0.0681150034070015
638934,DHR,1982-04-27,0.0681150034070015
638935,DHR,1982-04-28,0.0681150034070015
638936,DHR,1982-04-29,0.0710769966244697
638937,DHR,1982-04-30,0.0710769966244697
638938,DHR,1982-05-03,0.0710769966244697
638939,DHR,1982-05-04,0.0710769966244697
638940,DHR,1982-05-05,0.0710769966244697
638941,DHR,1982-05-06,0.0710769966244697
638942,DHR,1982-05-07,0.0710769966244697
638943,DHR,1982-05-10,0.0710769966244697
638944,DHR,1982-05-11,0.0710769966244697
638945,DHR,1982-05-12,0.0710769966244697
638946,DHR,1982-05-13,0.0710769966244697
638947,DHR,1982-05-14,0.0710769966244697
638948,DHR,1982-05-17,0.0710769966244697
638949,DHR,1982-05-18,0.0681150034070015
638950,DHR,1982-05-19,0.0681150034070015
638951,DHR,1982-05-20,0.0681150034070015
638952,DHR,1982-05-21,0.0681150034070015
638953,DHR,1982-05-24,0.0681150034070015
638954,DHR,1982-05-25,0.0681150034070015
638955,DHR,1982-05-26,0.0681150034070015
638956,DHR,1982-05-27,0.0651540011167526
638957,DHR,1982-05-28,0.0651540011167526
638958,DHR,1982-06-01,0.0621920004487037
638959,DHR,1982-06-02,0.0621920004487037
638960,DHR,1982-06-03,0.0592299997806549
638961,DHR,1982-06-04,0.0592299997806549
638962,DHR,1982-06-07,0.0562690012156963
638963,DHR,1982-06-08,0.0562690012156963
638964,DHR,1982-06-09,0.0562690012156963
638965,DHR,1982-06-10,0.0562690012156963
638966,DHR,1982-06-11,0.0562690012156963
638967,DHR,1982-06-14,0.0533070005476474
638968,DHR,1982-06-15,0.0562690012156963
638969,DHR,1982-06-16,0.0562690012156963
638970,DHR,1982-06-17,0.0533070005476474
638971,DHR,1982-06-18,0.0592299997806549
638972,DHR,1982-06-21,0.0592299997806549
638973,DHR,1982-06-22,0.0562690012156963
638974,DHR,1982-06-23,0.0503459982573986
638975,DHR,1982-06-24,0.0533070005476474
638976,DHR,1982-06-25,0.0533070005476474
638977,DHR,1982-06-28,0.0503459982573986
638978,DHR,1982-06-29,0.0503459982573986
638979,DHR,1982-06-30,0.0533070005476474
638980,DHR,1982-07-01,0.0503459982573986
638981,DHR,1982-07-02,0.0562690012156963
638982,DHR,1982-07-06,0.0562690012156963
638983,DHR,1982-07-07,0.0533070005476474
638984,DHR,1982-07-08,0.0533070005476474
638985,DHR,1982-07-09,0.0562690012156963
638986,DHR,1982-07-12,0.0592299997806549
638987,DHR,1982-07-13,0.0592299997806549
638988,DHR,1982-07-14,0.0562690012156963
638989,DHR,1982-07-15,0.0562690012156963
638990,DHR,1982-07-16,0.0562690012156963
638991,DHR,1982-07-19,0.0533070005476474
638992,DHR,1982-07-20,0.0562690012156963
638993,DHR,1982-07-21,0.0533070005476474
638994,DHR,1982-07-22,0.0562690012156963
638995,DHR,1982-07-23,0.0533070005476474
638996,DHR,1982-07-26,0.0592299997806549
638997,DHR,1982-07-27,0.0592299997806549
638998,DHR,1982-07-28,0.0562690012156963
638999,DHR,1982-07-29,0.0533070005476474
639000,DHR,1982-07-30,0.0562690012156963
639001,DHR,1982-08-02,0.0562690012156963
639002,DHR,1982-08-03,0.0562690012156963
639003,DHR,1982-08-04,0.0562690012156963
639004,DHR,1982-08-05,0.0592299997806549
639005,DHR,1982-08-06,0.0592299997806549
639006,DHR,1982-08-09,0.0533070005476474
639007,DHR,1982-08-10,0.0533070005476474
639008,DHR,1982-08-11,0.0562690012156963
639009,DHR,1982-08-12,0.0533070005476474
639010,DHR,1982-08-13,0.0562690012156963
639011,DHR,1982-08-16,0.0592299997806549
639012,DHR,1982-08-17,0.0562690012156963
639013,DHR,1982-08-18,0.0562690012156963
639014,DHR,1982-08-19,0.0592299997806549
639015,DHR,1982-08-20,0.0562690012156963
639016,DHR,1982-08-23,0.0562690012156963
639017,DHR,1982-08-24,0.0562690012156963
639018,DHR,1982-08-25,0.0592299997806549
639019,DHR,1982-08-26,0.0592299997806549
639020,DHR,1982-08-27,0.0562690012156963
639021,DHR,1982-08-30,0.0592299997806549
639022,DHR,1982-08-31,0.0621920004487037
639023,DHR,1982-09-01,0.0592299997806549
639024,DHR,1982-09-02,0.0562690012156963
639025,DHR,1982-09-03,0.0533070005476474
639026,DHR,1982-09-07,0.0533070005476474
639027,DHR,1982-09-08,0.0533070005476474
639028,DHR,1982-09-09,0.0533070005476474
639029,DHR,1982-09-10,0.0533070005476474
639030,DHR,1982-09-13,0.0562690012156963
639031,DHR,1982-09-14,0.0562690012156963
639032,DHR,1982-09-15,0.0533070005476474
639033,DHR,1982-09-16,0.0592299997806549
639034,DHR,1982-09-17,0.0562690012156963
639035,DHR,1982-09-20,0.0562690012156963
639036,DHR,1982-09-21,0.0562690012156963
639037,DHR,1982-09-22,0.0562690012156963
639038,DHR,1982-09-23,0.0562690012156963
639039,DHR,1982-09-24,0.0562690012156963
639040,DHR,1982-09-27,0.0562690012156963
639041,DHR,1982-09-28,0.0503459982573986
639042,DHR,1982-09-29,0.0503459982573986
639043,DHR,1982-09-30,0.0562690012156963
639044,DHR,1982-10-01,0.0533070005476474
639045,DHR,1982-10-04,0.0533070005476474
639046,DHR,1982-10-05,0.0533070005476474
639047,DHR,1982-10-06,0.0533070005476474
639048,DHR,1982-10-07,0.0533070005476474
639049,DHR,1982-10-08,0.0533070005476474
639050,DHR,1982-10-11,0.0562690012156963
639051,DHR,1982-10-12,0.0562690012156963
639052,DHR,1982-10-13,0.0592299997806549
639053,DHR,1982-10-14,0.0592299997806549
639054,DHR,1982-10-15,0.0592299997806549
639055,DHR,1982-10-18,0.0592299997806549
639056,DHR,1982-10-19,0.0592299997806549
639057,DHR,1982-10-20,0.0621920004487037
639058,DHR,1982-10-21,0.0621920004487037
639059,DHR,1982-10-22,0.0621920004487037
639060,DHR,1982-10-25,0.0592299997806549
639061,DHR,1982-10-26,0.0592299997806549
639062,DHR,1982-10-27,0.0562690012156963
639063,DHR,1982-10-28,0.0562690012156963
639064,DHR,1982-10-29,0.0592299997806549
639065,DHR,1982-11-01,0.0562690012156963
639066,DHR,1982-11-02,0.0592299997806549
639067,DHR,1982-11-03,0.0562690012156963
639068,DHR,1982-11-04,0.0592299997806549
639069,DHR,1982-11-05,0.0592299997806549
639070,DHR,1982-11-08,0.0562690012156963
639071,DHR,1982-11-09,0.0592299997806549
639072,DHR,1982-11-10,0.0562690012156963
639073,DHR,1982-11-11,0.0592299997806549
639074,DHR,1982-11-12,0.0621920004487037
639075,DHR,1982-11-15,0.0621920004487037
639076,DHR,1982-11-16,0.0592299997806549
639077,DHR,1982-11-17,0.0562690012156963
639078,DHR,1982-11-18,0.0562690012156963
639079,DHR,1982-11-19,0.0562690012156963
639080,DHR,1982-11-22,0.0592299997806549
639081,DHR,1982-11-23,0.0562690012156963
639082,DHR,1982-11-24,0.0592299997806549
639083,DHR,1982-11-26,0.0562690012156963
639084,DHR,1982-11-29,0.0592299997806549
639085,DHR,1982-11-30,0.0681150034070015
639086,DHR,1982-12-01,0.0710769966244697
639087,DHR,1982-12-02,0.0681150034070015
639088,DHR,1982-12-03,0.0651540011167526
639089,DHR,1982-12-06,0.0651540011167526
639090,DHR,1982-12-07,0.0621920004487037
639091,DHR,1982-12-08,0.0621920004487037
639092,DHR,1982-12-09,0.0621920004487037
639093,DHR,1982-12-10,0.0621920004487037
639094,DHR,1982-12-13,0.0651540011167526
639095,DHR,1982-12-14,0.0651540011167526
639096,DHR,1982-12-15,0.0651540011167526
639097,DHR,1982-12-16,0.0621920004487037
639098,DHR,1982-12-17,0.0651540011167526
639099,DHR,1982-12-20,0.0651540011167526
639100,DHR,1982-12-21,0.0681150034070015
639101,DHR,1982-12-22,0.0681150034070015
639102,DHR,1982-12-23,0.0651540011167526
639103,DHR,1982-12-27,0.0562690012156963
639104,DHR,1982-12-28,0.0592299997806549
639105,DHR,1982-12-29,0.0562690012156963
639106,DHR,1982-12-30,0.0621920004487037
639107,DHR,1982-12-31,0.0592299997806549
639108,DHR,1983-01-03,0.0651540011167526
639109,DHR,1983-01-04,0.0651540011167526
639110,DHR,1983-01-05,0.0681150034070015
639111,DHR,1983-01-06,0.0681150034070015
639112,DHR,1983-01-07,0.0681150034070015
639113,DHR,1983-01-10,0.0710769966244697
639114,DHR,1983-01-11,0.0769999995827674
639115,DHR,1983-01-12,0.0769999995827674
639116,DHR,1983-01-13,0.0769999995827674
639117,DHR,1983-01-14,0.0769999995827674
639118,DHR,1983-01-17,0.0710769966244697
639119,DHR,1983-01-18,0.0769999995827674
639120,DHR,1983-01-19,0.0769999995827674
639121,DHR,1983-01-20,0.0769999995827674
639122,DHR,1983-01-21,0.0769999995827674
639123,DHR,1983-01-24,0.0710769966244697
639124,DHR,1983-01-25,0.0740379989147186
639125,DHR,1983-01-26,0.0769999995827674
639126,DHR,1983-01-27,0.0769999995827674
639127,DHR,1983-01-28,0.0710769966244697
639128,DHR,1983-01-31,0.0710769966244697
639129,DHR,1983-02-01,0.0769999995827674
639130,DHR,1983-02-02,0.0710769966244697
639131,DHR,1983-02-03,0.0769999995827674
639132,DHR,1983-02-04,0.0769999995827674
639133,DHR,1983-02-07,0.0829230025410652
639134,DHR,1983-02-08,0.0799610018730163
639135,DHR,1983-02-09,0.0799610018730163
639136,DHR,1983-02-10,0.0829230025410652
639137,DHR,1983-02-11,0.0799610018730163
639138,DHR,1983-02-14,0.0799610018730163
639139,DHR,1983-02-15,0.0799610018730163
639140,DHR,1983-02-16,0.0799610018730163
639141,DHR,1983-02-17,0.0740379989147186
639142,DHR,1983-02-18,0.0740379989147186
639143,DHR,1983-02-22,0.0769999995827674
639144,DHR,1983-02-23,0.0799610018730163
639145,DHR,1983-02-24,0.0829230025410652
639146,DHR,1983-02-25,0.0799610018730163
639147,DHR,1983-02-28,0.0799610018730163
639148,DHR,1983-03-01,0.0799610018730163
639149,DHR,1983-03-02,0.0799610018730163
639150,DHR,1983-03-03,0.0799610018730163
639151,DHR,1983-03-04,0.0858839973807334
639152,DHR,1983-03-07,0.0858839973807334
639153,DHR,1983-03-08,0.0829230025410652
639154,DHR,1983-03-09,0.0829230025410652
639155,DHR,1983-03-10,0.0799610018730163
639156,DHR,1983-03-11,0.0799610018730163
639157,DHR,1983-03-14,0.0799610018730163
639158,DHR,1983-03-15,0.0769999995827674
639159,DHR,1983-03-16,0.0740379989147186
639160,DHR,1983-03-17,0.0740379989147186
639161,DHR,1983-03-18,0.0740379989147186
639162,DHR,1983-03-21,0.0769999995827674
639163,DHR,1983-03-22,0.0799610018730163
639164,DHR,1983-03-23,0.0799610018730163
639165,DHR,1983-03-24,0.0769999995827674
639166,DHR,1983-03-25,0.0710769966244697
639167,DHR,1983-03-28,0.0651540011167526
639168,DHR,1983-03-29,0.0651540011167526
639169,DHR,1983-03-30,0.0681150034070015
639170,DHR,1983-03-31,0.0681150034070015
639171,DHR,1983-04-04,0.0651540011167526
639172,DHR,1983-04-05,0.0769999995827674
639173,DHR,1983-04-06,0.0710769966244697
639174,DHR,1983-04-07,0.0740379989147186
639175,DHR,1983-04-08,0.0740379989147186
639176,DHR,1983-04-11,0.0740379989147186
639177,DHR,1983-04-12,0.0740379989147186
639178,DHR,1983-04-13,0.0799610018730163
639179,DHR,1983-04-14,0.0829230025410652
639180,DHR,1983-04-15,0.0829230025410652
639181,DHR,1983-04-18,0.0829230025410652
639182,DHR,1983-04-19,0.09476900100708
639183,DHR,1983-04-20,0.0918070003390312
639184,DHR,1983-04-21,0.0918070003390312
639185,DHR,1983-04-22,0.0918070003390312
639186,DHR,1983-04-25,0.0918070003390312
639187,DHR,1983-04-26,0.0918070003390312
639188,DHR,1983-04-27,0.0888459980487823
639189,DHR,1983-04-28,0.0888459980487823
639190,DHR,1983-04-29,0.09476900100708
639191,DHR,1983-05-02,0.09476900100708
639192,DHR,1983-05-03,0.09476900100708
639193,DHR,1983-05-04,0.0918070003390312
639194,DHR,1983-05-05,0.0918070003390312
639195,DHR,1983-05-06,0.0888459980487823
639196,DHR,1983-05-09,0.0888459980487823
639197,DHR,1983-05-10,0.09476900100708
639198,DHR,1983-05-11,0.09476900100708
639199,DHR,1983-05-12,0.0918070003390312
639200,DHR,1983-05-13,0.09476900100708
639201,DHR,1983-05-16,0.0918070003390312
639202,DHR,1983-05-17,0.09476900100708
639203,DHR,1983-05-18,0.0918070003390312
639204,DHR,1983-05-19,0.0918070003390312
639205,DHR,1983-05-20,0.0918070003390312
639206,DHR,1983-05-23,0.0918070003390312
639207,DHR,1983-05-24,0.0918070003390312
639208,DHR,1983-05-25,0.0918070003390312
639209,DHR,1983-05-26,0.09476900100708
639210,DHR,1983-05-27,0.1006919965147972
639211,DHR,1983-05-31,0.1006919965147972
639212,DHR,1983-06-01,0.1006919965147972
639213,DHR,1983-06-02,0.1006919965147972
639214,DHR,1983-06-03,0.103652998805046
639215,DHR,1983-06-06,0.1125380024313926
639216,DHR,1983-06-07,0.1125380024313926
639217,DHR,1983-06-08,0.1066149994730949
639218,DHR,1983-06-09,0.1066149994730949
639219,DHR,1983-06-10,0.1066149994730949
639220,DHR,1983-06-13,0.1066149994730949
639221,DHR,1983-06-14,0.103652998805046
639222,DHR,1983-06-15,0.103652998805046
639223,DHR,1983-06-16,0.1066149994730949
639224,DHR,1983-06-17,0.103652998805046
639225,DHR,1983-06-20,0.0977300032973289
639226,DHR,1983-06-21,0.1006919965147972
639227,DHR,1983-06-22,0.1006919965147972
639228,DHR,1983-06-23,0.103652998805046
639229,DHR,1983-06-24,0.103652998805046
639230,DHR,1983-06-27,0.103652998805046
639231,DHR,1983-06-28,0.1006919965147972
639232,DHR,1983-06-29,0.1006919965147972
639233,DHR,1983-06-30,0.0977300032973289
639234,DHR,1983-07-01,0.1006919965147972
639235,DHR,1983-07-05,0.1006919965147972
639236,DHR,1983-07-06,0.09476900100708
639237,DHR,1983-07-07,0.09476900100708
639238,DHR,1983-07-08,0.0888459980487823
639239,DHR,1983-07-11,0.0888459980487823
639240,DHR,1983-07-12,0.0829230025410652
639241,DHR,1983-07-13,0.0858839973807334
639242,DHR,1983-07-14,0.0888459980487823
639243,DHR,1983-07-15,0.0888459980487823
639244,DHR,1983-07-18,0.0888459980487823
639245,DHR,1983-07-19,0.0888459980487823
639246,DHR,1983-07-20,0.0888459980487823
639247,DHR,1983-07-21,0.0888459980487823
639248,DHR,1983-07-22,0.0918070003390312
639249,DHR,1983-07-25,0.0918070003390312
639250,DHR,1983-07-26,0.0888459980487823
639251,DHR,1983-07-27,0.0888459980487823
639252,DHR,1983-07-28,0.0888459980487823
639253,DHR,1983-07-29,0.0829230025410652
639254,DHR,1983-08-01,0.0829230025410652
639255,DHR,1983-08-02,0.0799610018730163
639256,DHR,1983-08-03,0.0829230025410652
639257,DHR,1983-08-04,0.0799610018730163
639258,DHR,1983-08-05,0.0769999995827674
639259,DHR,1983-08-08,0.0769999995827674
639260,DHR,1983-08-09,0.0799610018730163
639261,DHR,1983-08-10,0.0799610018730163
639262,DHR,1983-08-11,0.0799610018730163
639263,DHR,1983-08-12,0.0799610018730163
639264,DHR,1983-08-15,0.0799610018730163
639265,DHR,1983-08-16,0.0829230025410652
639266,DHR,1983-08-17,0.0829230025410652
639267,DHR,1983-08-18,0.0799610018730163
639268,DHR,1983-08-19,0.0769999995827674
639269,DHR,1983-08-22,0.0769999995827674
639270,DHR,1983-08-23,0.0799610018730163
639271,DHR,1983-08-24,0.0799610018730163
639272,DHR,1983-08-25,0.0769999995827674
639273,DHR,1983-08-26,0.0799610018730163
639274,DHR,1983-08-29,0.0769999995827674
639275,DHR,1983-08-30,0.0799610018730163
639276,DHR,1983-08-31,0.0799610018730163
639277,DHR,1983-09-01,0.0829230025410652
639278,DHR,1983-09-02,0.0799610018730163
639279,DHR,1983-09-06,0.0799610018730163
639280,DHR,1983-09-07,0.0799610018730163
639281,DHR,1983-09-08,0.0799610018730163
639282,DHR,1983-09-09,0.0799610018730163
639283,DHR,1983-09-12,0.0799610018730163
639284,DHR,1983-09-13,0.0799610018730163
639285,DHR,1983-09-14,0.0799610018730163
639286,DHR,1983-09-15,0.0829230025410652
639287,DHR,1983-09-16,0.0799610018730163
639288,DHR,1983-09-19,0.0799610018730163
639289,DHR,1983-09-20,0.0888459980487823
639290,DHR,1983-09-21,0.09476900100708
639291,DHR,1983-09-22,0.09476900100708
639292,DHR,1983-09-23,0.0977300032973289
639293,DHR,1983-09-26,0.1006919965147972
639294,DHR,1983-09-27,0.0977300032973289
639295,DHR,1983-09-28,0.0977300032973289
639296,DHR,1983-09-29,0.1006919965147972
639297,DHR,1983-09-30,0.1006919965147972
639298,DHR,1983-10-03,0.1006919965147972
639299,DHR,1983-10-04,0.1066149994730949
639300,DHR,1983-10-05,0.1006919965147972
639301,DHR,1983-10-06,0.103652998805046
639302,DHR,1983-10-07,0.103652998805046
639303,DHR,1983-10-10,0.1006919965147972
639304,DHR,1983-10-11,0.1006919965147972
639305,DHR,1983-10-12,0.103652998805046
639306,DHR,1983-10-13,0.1006919965147972
639307,DHR,1983-10-14,0.1006919965147972
639308,DHR,1983-10-17,0.1006919965147972
639309,DHR,1983-10-18,0.1006919965147972
639310,DHR,1983-10-19,0.1006919965147972
639311,DHR,1983-10-20,0.1006919965147972
639312,DHR,1983-10-21,0.1006919965147972
639313,DHR,1983-10-24,0.0977300032973289
639314,DHR,1983-10-25,0.0977300032973289
639315,DHR,1983-10-26,0.09476900100708
639316,DHR,1983-10-27,0.09476900100708
639317,DHR,1983-10-28,0.0888459980487823
639318,DHR,1983-10-31,0.0977300032973289
639319,DHR,1983-11-01,0.103652998805046
639320,DHR,1983-11-02,0.1006919965147972
639321,DHR,1983-11-03,0.1006919965147972
639322,DHR,1983-11-04,0.1006919965147972
639323,DHR,1983-11-07,0.0977300032973289
639324,DHR,1983-11-08,0.1006919965147972
639325,DHR,1983-11-09,0.0977300032973289
639326,DHR,1983-11-10,0.0977300032973289
639327,DHR,1983-11-11,0.1006919965147972
639328,DHR,1983-11-14,0.1006919965147972
639329,DHR,1983-11-15,0.103652998805046
639330,DHR,1983-11-16,0.1066149994730949
639331,DHR,1983-11-17,0.1066149994730949
639332,DHR,1983-11-18,0.1066149994730949
639333,DHR,1983-11-21,0.1066149994730949
639334,DHR,1983-11-22,0.103652998805046
639335,DHR,1983-11-23,0.1066149994730949
639336,DHR,1983-11-25,0.1066149994730949
639337,DHR,1983-11-28,0.1066149994730949
639338,DHR,1983-11-29,0.1066149994730949
639339,DHR,1983-11-30,0.103652998805046
639340,DHR,1983-12-01,0.0977300032973289
639341,DHR,1983-12-02,0.1066149994730949
639342,DHR,1983-12-05,0.103652998805046
639343,DHR,1983-12-06,0.1006919965147972
639344,DHR,1983-12-07,0.1006919965147972
639345,DHR,1983-12-08,0.1006919965147972
639346,DHR,1983-12-09,0.0977300032973289
639347,DHR,1983-12-12,0.0977300032973289
639348,DHR,1983-12-13,0.0977300032973289
639349,DHR,1983-12-14,0.09476900100708
639350,DHR,1983-12-15,0.09476900100708
639351,DHR,1983-12-16,0.1006919965147972
639352,DHR,1983-12-19,0.09476900100708
639353,DHR,1983-12-20,0.09476900100708
639354,DHR,1983-12-21,0.09476900100708
639355,DHR,1983-12-22,0.103652998805046
639356,DHR,1983-12-23,0.1125380024313926
639357,DHR,1983-12-27,0.1066149994730949
639358,DHR,1983-12-28,0.1006919965147972
639359,DHR,1983-12-29,0.103652998805046
639360,DHR,1983-12-30,0.1066149994730949
639361,DHR,1984-01-03,0.1125380024313926
639362,DHR,1984-01-04,0.1184609979391098
639363,DHR,1984-01-05,0.1243840008974075
639364,DHR,1984-01-06,0.1273459941148758
639365,DHR,1984-01-09,0.1303070038557052
639366,DHR,1984-01-10,0.1273459941148758
639367,DHR,1984-01-11,0.1243840008974075
639368,DHR,1984-01-12,0.1243840008974075
639369,DHR,1984-01-13,0.1243840008974075
639370,DHR,1984-01-16,0.1303070038557052
639371,DHR,1984-01-17,0.1332689970731735
639372,DHR,1984-01-18,0.1391920000314712
639373,DHR,1984-01-19,0.1510380059480667
639374,DHR,1984-01-20,0.1658450067043304
639375,DHR,1984-01-23,0.1599220037460327
639376,DHR,1984-01-24,0.1658450067043304
639377,DHR,1984-01-25,0.1628839969635009
639378,DHR,1984-01-26,0.1599220037460327
639379,DHR,1984-01-27,0.1480759978294372
639380,DHR,1984-01-30,0.136230006814003
639381,DHR,1984-01-31,0.1332689970731735
639382,DHR,1984-02-01,0.1421529948711395
639383,DHR,1984-02-02,0.1569609940052032
639384,DHR,1984-02-03,0.1510380059480667
639385,DHR,1984-02-06,0.1451150029897689
639386,DHR,1984-02-07,0.1480759978294372
639387,DHR,1984-02-08,0.1451150029897689
639388,DHR,1984-02-09,0.1421529948711395
639389,DHR,1984-02-10,0.1421529948711395
639390,DHR,1984-02-13,0.1421529948711395
639391,DHR,1984-02-14,0.1391920000314712
639392,DHR,1984-02-15,0.136230006814003
639393,DHR,1984-02-16,0.1421529948711395
639394,DHR,1984-02-17,0.1421529948711395
639395,DHR,1984-02-21,0.1391920000314712
639396,DHR,1984-02-22,0.1391920000314712
639397,DHR,1984-02-23,0.1391920000314712
639398,DHR,1984-02-24,0.1421529948711395
639399,DHR,1984-02-27,0.1510380059480667
639400,DHR,1984-02-28,0.1510380059480667
639401,DHR,1984-02-29,0.1539990007877349
639402,DHR,1984-03-01,0.1539990007877349
639403,DHR,1984-03-02,0.1510380059480667
639404,DHR,1984-03-05,0.1510380059480667
639405,DHR,1984-03-06,0.1539990007877349
639406,DHR,1984-03-07,0.1510380059480667
639407,DHR,1984-03-08,0.1480759978294372
639408,DHR,1984-03-09,0.1510380059480667
639409,DHR,1984-03-12,0.1480759978294372
639410,DHR,1984-03-13,0.1510380059480667
639411,DHR,1984-03-14,0.1480759978294372
639412,DHR,1984-03-15,0.1480759978294372
639413,DHR,1984-03-16,0.1451150029897689
639414,DHR,1984-03-19,0.1421529948711395
639415,DHR,1984-03-20,0.1480759978294372
639416,DHR,1984-03-21,0.1480759978294372
639417,DHR,1984-03-22,0.1451150029897689
639418,DHR,1984-03-23,0.1480759978294372
639419,DHR,1984-03-26,0.1451150029897689
639420,DHR,1984-03-27,0.1480759978294372
639421,DHR,1984-03-28,0.1480759978294372
639422,DHR,1984-03-29,0.1421529948711395
639423,DHR,1984-03-30,0.1510380059480667
639424,DHR,1984-04-02,0.1628839969635009
639425,DHR,1984-04-03,0.1717679947614669
639426,DHR,1984-04-04,0.1806530058383941
639427,DHR,1984-04-05,0.1806530058383941
639428,DHR,1984-04-06,0.1599220037460327
639429,DHR,1984-04-09,0.1747300028800964
639430,DHR,1984-04-10,0.1658450067043304
639431,DHR,1984-04-11,0.1628839969635009
639432,DHR,1984-04-12,0.1658450067043304
639433,DHR,1984-04-13,0.1628839969635009
639434,DHR,1984-04-16,0.1628839969635009
639435,DHR,1984-04-17,0.1658450067043304
639436,DHR,1984-04-18,0.1628839969635009
639437,DHR,1984-04-19,0.1628839969635009
639438,DHR,1984-04-23,0.1628839969635009
639439,DHR,1984-04-24,0.1658450067043304
639440,DHR,1984-04-25,0.1658450067043304
639441,DHR,1984-04-26,0.1658450067043304
639442,DHR,1984-04-27,0.1628839969635009
639443,DHR,1984-04-30,0.1628839969635009
639444,DHR,1984-05-01,0.1658450067043304
639445,DHR,1984-05-02,0.1628839969635009
639446,DHR,1984-05-03,0.1658450067043304
639447,DHR,1984-05-04,0.1688069999217987
639448,DHR,1984-05-07,0.1628839969635009
639449,DHR,1984-05-08,0.1628839969635009
639450,DHR,1984-05-09,0.1658450067043304
639451,DHR,1984-05-10,0.1628839969635009
639452,DHR,1984-05-11,0.1628839969635009
639453,DHR,1984-05-14,0.1658450067043304
639454,DHR,1984-05-15,0.1599220037460327
639455,DHR,1984-05-16,0.1628839969635009
639456,DHR,1984-05-17,0.1628839969635009
639457,DHR,1984-05-18,0.1628839969635009
639458,DHR,1984-05-21,0.1628839969635009
639459,DHR,1984-05-22,0.1628839969635009
639460,DHR,1984-05-23,0.1658450067043304
639461,DHR,1984-05-24,0.1599220037460327
639462,DHR,1984-05-25,0.1599220037460327
639463,DHR,1984-05-29,0.1539990007877349
639464,DHR,1984-05-30,0.1480759978294372
639465,DHR,1984-05-31,0.1421529948711395
639466,DHR,1984-06-01,0.1451150029897689
639467,DHR,1984-06-04,0.1510380059480667
639468,DHR,1984-06-05,0.1510380059480667
639469,DHR,1984-06-06,0.1480759978294372
639470,DHR,1984-06-07,0.1510380059480667
639471,DHR,1984-06-08,0.1510380059480667
639472,DHR,1984-06-11,0.1451150029897689
639473,DHR,1984-06-12,0.1451150029897689
639474,DHR,1984-06-13,0.1421529948711395
639475,DHR,1984-06-14,0.1391920000314712
639476,DHR,1984-06-15,0.1421529948711395
639477,DHR,1984-06-18,0.1451150029897689
639478,DHR,1984-06-19,0.1480759978294372
639479,DHR,1984-06-20,0.1510380059480667
639480,DHR,1984-06-21,0.1480759978294372
639481,DHR,1984-06-22,0.1628839969635009
639482,DHR,1984-06-25,0.1658450067043304
639483,DHR,1984-06-26,0.1628839969635009
639484,DHR,1984-06-27,0.1539990007877349
639485,DHR,1984-06-28,0.1539990007877349
639486,DHR,1984-06-29,0.1569609940052032
639487,DHR,1984-07-02,0.1569609940052032
639488,DHR,1984-07-03,0.1569609940052032
639489,DHR,1984-07-05,0.1539990007877349
639490,DHR,1984-07-06,0.1569609940052032
639491,DHR,1984-07-09,0.1569609940052032
639492,DHR,1984-07-10,0.1569609940052032
639493,DHR,1984-07-11,0.1539990007877349
639494,DHR,1984-07-12,0.1539990007877349
639495,DHR,1984-07-13,0.1569609940052032
639496,DHR,1984-07-16,0.1569609940052032
639497,DHR,1984-07-17,0.1628839969635009
639498,DHR,1984-07-18,0.1599220037460327
639499,DHR,1984-07-19,0.1599220037460327
639500,DHR,1984-07-20,0.1539990007877349
639501,DHR,1984-07-23,0.1510380059480667
639502,DHR,1984-07-24,0.1421529948711395
639503,DHR,1984-07-25,0.1451150029897689
639504,DHR,1984-07-26,0.1451150029897689
639505,DHR,1984-07-27,0.1451150029897689
639506,DHR,1984-07-30,0.1451150029897689
639507,DHR,1984-07-31,0.1451150029897689
639508,DHR,1984-08-01,0.1451150029897689
639509,DHR,1984-08-02,0.1539990007877349
639510,DHR,1984-08-03,0.1569609940052032
639511,DHR,1984-08-06,0.1569609940052032
639512,DHR,1984-08-07,0.1539990007877349
639513,DHR,1984-08-08,0.1510380059480667
639514,DHR,1984-08-09,0.1569609940052032
639515,DHR,1984-08-10,0.1569609940052032
639516,DHR,1984-08-13,0.1599220037460327
639517,DHR,1984-08-14,0.1569609940052032
639518,DHR,1984-08-15,0.1539990007877349
639519,DHR,1984-08-16,0.1510380059480667
639520,DHR,1984-08-17,0.1510380059480667
639521,DHR,1984-08-20,0.1510380059480667
639522,DHR,1984-08-21,0.1539990007877349
639523,DHR,1984-08-22,0.1569609940052032
639524,DHR,1984-08-23,0.1539990007877349
639525,DHR,1984-08-24,0.1569609940052032
639526,DHR,1984-08-27,0.1569609940052032
639527,DHR,1984-08-28,0.1510380059480667
639528,DHR,1984-08-29,0.1539990007877349
639529,DHR,1984-08-30,0.1569609940052032
639530,DHR,1984-08-31,0.1569609940052032
639531,DHR,1984-09-04,0.1539990007877349
639532,DHR,1984-09-05,0.1539990007877349
639533,DHR,1984-09-06,0.1569609940052032
639534,DHR,1984-09-07,0.1539990007877349
639535,DHR,1984-09-10,0.1510380059480667
639536,DHR,1984-09-11,0.1510380059480667
639537,DHR,1984-09-12,0.1480759978294372
639538,DHR,1984-09-13,0.1451150029897689
639539,DHR,1984-09-14,0.1421529948711395
639540,DHR,1984-09-17,0.1451150029897689
639541,DHR,1984-09-18,0.1451150029897689
639542,DHR,1984-09-19,0.1421529948711395
639543,DHR,1984-09-20,0.1480759978294372
639544,DHR,1984-09-21,0.1480759978294372
639545,DHR,1984-09-24,0.1539990007877349
639546,DHR,1984-09-25,0.1539990007877349
639547,DHR,1984-09-26,0.1569609940052032
639548,DHR,1984-09-27,0.1539990007877349
639549,DHR,1984-09-28,0.1510380059480667
639550,DHR,1984-10-01,0.1510380059480667
639551,DHR,1984-10-02,0.1480759978294372
639552,DHR,1984-10-03,0.1480759978294372
639553,DHR,1984-10-04,0.1451150029897689
639554,DHR,1984-10-05,0.1510380059480667
639555,DHR,1984-10-08,0.1510380059480667
639556,DHR,1984-10-09,0.1510380059480667
639557,DHR,1984-10-10,0.1480759978294372
639558,DHR,1984-10-11,0.1480759978294372
639559,DHR,1984-10-12,0.1480759978294372
639560,DHR,1984-10-15,0.1451150029897689
639561,DHR,1984-10-16,0.1451150029897689
639562,DHR,1984-10-17,0.1421529948711395
639563,DHR,1984-10-18,0.1421529948711395
639564,DHR,1984-10-19,0.1451150029897689
639565,DHR,1984-10-22,0.1391920000314712
639566,DHR,1984-10-23,0.136230006814003
639567,DHR,1984-10-24,0.1391920000314712
639568,DHR,1984-10-25,0.1391920000314712
639569,DHR,1984-10-26,0.136230006814003
639570,DHR,1984-10-29,0.136230006814003
639571,DHR,1984-10-30,0.136230006814003
639572,DHR,1984-10-31,0.1332689970731735
639573,DHR,1984-11-01,0.136230006814003
639574,DHR,1984-11-02,0.1332689970731735
639575,DHR,1984-11-05,0.136230006814003
639576,DHR,1984-11-06,0.1332689970731735
639577,DHR,1984-11-07,0.1332689970731735
639578,DHR,1984-11-08,0.1332689970731735
639579,DHR,1984-11-09,0.1332689970731735
639580,DHR,1984-11-12,0.1332689970731735
639581,DHR,1984-11-13,0.1332689970731735
639582,DHR,1984-11-14,0.1332689970731735
639583,DHR,1984-11-15,0.136230006814003
639584,DHR,1984-11-16,0.136230006814003
639585,DHR,1984-11-19,0.1332689970731735
639586,DHR,1984-11-20,0.1332689970731735
639587,DHR,1984-11-21,0.1332689970731735
639588,DHR,1984-11-23,0.1332689970731735
639589,DHR,1984-11-26,0.1332689970731735
639590,DHR,1984-11-27,0.1332689970731735
639591,DHR,1984-11-28,0.1332689970731735
639592,DHR,1984-11-29,0.1332689970731735
639593,DHR,1984-11-30,0.1332689970731735
639594,DHR,1984-12-03,0.1332689970731735
639595,DHR,1984-12-04,0.1303070038557052
639596,DHR,1984-12-05,0.1303070038557052
639597,DHR,1984-12-06,0.1332689970731735
639598,DHR,1984-12-07,0.1332689970731735
639599,DHR,1984-12-10,0.1303070038557052
639600,DHR,1984-12-11,0.1332689970731735
639601,DHR,1984-12-12,0.1391920000314712
639602,DHR,1984-12-13,0.136230006814003
639603,DHR,1984-12-14,0.1332689970731735
639604,DHR,1984-12-17,0.1421529948711395
639605,DHR,1984-12-18,0.1451150029897689
639606,DHR,1984-12-19,0.1510380059480667
639607,DHR,1984-12-20,0.1510380059480667
639608,DHR,1984-12-21,0.1569609940052032
639609,DHR,1984-12-24,0.1688069999217987
639610,DHR,1984-12-26,0.1747300028800964
639611,DHR,1984-12-27,0.1717679947614669
639612,DHR,1984-12-28,0.1688069999217987
639613,DHR,1984-12-31,0.1658450067043304
639614,DHR,1985-01-02,0.1628839969635009
639615,DHR,1985-01-03,0.1658450067043304
639616,DHR,1985-01-04,0.1658450067043304
639617,DHR,1985-01-07,0.1688069999217987
639618,DHR,1985-01-08,0.1658450067043304
639619,DHR,1985-01-09,0.1688069999217987
639620,DHR,1985-01-10,0.1658450067043304
639621,DHR,1985-01-11,0.1658450067043304
639622,DHR,1985-01-14,0.1658450067043304
639623,DHR,1985-01-15,0.1717679947614669
639624,DHR,1985-01-16,0.1717679947614669
639625,DHR,1985-01-17,0.1717679947614669
639626,DHR,1985-01-18,0.1688069999217987
639627,DHR,1985-01-21,0.1717679947614669
639628,DHR,1985-01-22,0.1717679947614669
639629,DHR,1985-01-23,0.1717679947614669
639630,DHR,1985-01-24,0.1747300028800964
639631,DHR,1985-01-25,0.1776909977197647
639632,DHR,1985-01-28,0.1776909977197647
639633,DHR,1985-01-29,0.1747300028800964
639634,DHR,1985-01-30,0.1806530058383941
639635,DHR,1985-01-31,0.1924989968538284
639636,DHR,1985-02-01,0.1924989968538284
639637,DHR,1985-02-04,0.1954610049724578
639638,DHR,1985-02-05,0.1895380020141601
639639,DHR,1985-02-06,0.1984219998121261
639640,DHR,1985-02-07,0.2013839930295944
639641,DHR,1985-02-08,0.1984219998121261
639642,DHR,1985-02-11,0.1984219998121261
639643,DHR,1985-02-12,0.1984219998121261
639644,DHR,1985-02-13,0.1984219998121261
639645,DHR,1985-02-14,0.1954610049724578
639646,DHR,1985-02-15,0.1836140006780624
639647,DHR,1985-02-19,0.1747300028800964
639648,DHR,1985-02-20,0.1717679947614669
639649,DHR,1985-02-21,0.1747300028800964
639650,DHR,1985-02-22,0.1776909977197647
639651,DHR,1985-02-25,0.1836140006780624
639652,DHR,1985-02-26,0.1836140006780624
639653,DHR,1985-02-27,0.1776909977197647
639654,DHR,1985-02-28,0.1806530058383941
639655,DHR,1985-03-01,0.1836140006780624
639656,DHR,1985-03-04,0.1836140006780624
639657,DHR,1985-03-05,0.1865759938955307
639658,DHR,1985-03-06,0.1836140006780624
639659,DHR,1985-03-07,0.1806530058383941
639660,DHR,1985-03-08,0.1836140006780624
639661,DHR,1985-03-11,0.1836140006780624
639662,DHR,1985-03-12,0.1836140006780624
639663,DHR,1985-03-13,0.1806530058383941
639664,DHR,1985-03-14,0.1776909977197647
639665,DHR,1985-03-15,0.1747300028800964
639666,DHR,1985-03-18,0.1717679947614669
639667,DHR,1985-03-19,0.1776909977197647
639668,DHR,1985-03-20,0.1776909977197647
639669,DHR,1985-03-21,0.1776909977197647
639670,DHR,1985-03-22,0.1776909977197647
639671,DHR,1985-03-25,0.1836140006780624
639672,DHR,1985-03-26,0.1806530058383941
639673,DHR,1985-03-27,0.1776909977197647
639674,DHR,1985-03-28,0.1806530058383941
639675,DHR,1985-03-29,0.1806530058383941
639676,DHR,1985-04-01,0.1836140006780624
639677,DHR,1985-04-02,0.1776909977197647
639678,DHR,1985-04-03,0.1776909977197647
639679,DHR,1985-04-04,0.1776909977197647
639680,DHR,1985-04-08,0.1747300028800964
639681,DHR,1985-04-09,0.1776909977197647
639682,DHR,1985-04-10,0.1806530058383941
639683,DHR,1985-04-11,0.1776909977197647
639684,DHR,1985-04-12,0.1806530058383941
639685,DHR,1985-04-15,0.1806530058383941
639686,DHR,1985-04-16,0.1806530058383941
639687,DHR,1985-04-17,0.1806530058383941
639688,DHR,1985-04-18,0.1836140006780624
639689,DHR,1985-04-19,0.1865759938955307
639690,DHR,1985-04-22,0.1836140006780624
639691,DHR,1985-04-23,0.1836140006780624
639692,DHR,1985-04-24,0.1865759938955307
639693,DHR,1985-04-25,0.1836140006780624
639694,DHR,1985-04-26,0.1865759938955307
639695,DHR,1985-04-29,0.1836140006780624
639696,DHR,1985-04-30,0.1806530058383941
639697,DHR,1985-05-01,0.1776909977197647
639698,DHR,1985-05-02,0.1806530058383941
639699,DHR,1985-05-03,0.1806530058383941
639700,DHR,1985-05-06,0.1776909977197647
639701,DHR,1985-05-07,0.1776909977197647
639702,DHR,1985-05-08,0.1747300028800964
639703,DHR,1985-05-09,0.1776909977197647
639704,DHR,1985-05-10,0.1776909977197647
639705,DHR,1985-05-13,0.1747300028800964
639706,DHR,1985-05-14,0.1747300028800964
639707,DHR,1985-05-15,0.1776909977197647
639708,DHR,1985-05-16,0.1806530058383941
639709,DHR,1985-05-17,0.1776909977197647
639710,DHR,1985-05-20,0.1806530058383941
639711,DHR,1985-05-21,0.1776909977197647
639712,DHR,1985-05-22,0.1776909977197647
639713,DHR,1985-05-23,0.1747300028800964
639714,DHR,1985-05-24,0.1776909977197647
639715,DHR,1985-05-28,0.1747300028800964
639716,DHR,1985-05-29,0.1717679947614669
639717,DHR,1985-05-30,0.1717679947614669
639718,DHR,1985-05-31,0.1717679947614669
639719,DHR,1985-06-03,0.1717679947614669
639720,DHR,1985-06-04,0.1658450067043304
639721,DHR,1985-06-05,0.1688069999217987
639722,DHR,1985-06-06,0.1776909977197647
639723,DHR,1985-06-07,0.1776909977197647
639724,DHR,1985-06-10,0.1776909977197647
639725,DHR,1985-06-11,0.1776909977197647
639726,DHR,1985-06-12,0.1776909977197647
639727,DHR,1985-06-13,0.1717679947614669
639728,DHR,1985-06-14,0.1688069999217987
639729,DHR,1985-06-17,0.1688069999217987
639730,DHR,1985-06-18,0.1688069999217987
639731,DHR,1985-06-19,0.1717679947614669
639732,DHR,1985-06-20,0.1747300028800964
639733,DHR,1985-06-21,0.1776909977197647
639734,DHR,1985-06-24,0.1806530058383941
639735,DHR,1985-06-25,0.1776909977197647
639736,DHR,1985-06-26,0.1806530058383941
639737,DHR,1985-06-27,0.1806530058383941
639738,DHR,1985-06-28,0.1895380020141601
639739,DHR,1985-07-01,0.1895380020141601
639740,DHR,1985-07-02,0.1924989968538284
639741,DHR,1985-07-03,0.1954610049724578
639742,DHR,1985-07-05,0.1924989968538284
639743,DHR,1985-07-08,0.1924989968538284
639744,DHR,1985-07-09,0.1954610049724578
639745,DHR,1985-07-10,0.1954610049724578
639746,DHR,1985-07-11,0.2043450027704239
639747,DHR,1985-07-12,0.2102680057287216
639748,DHR,1985-07-15,0.2250760048627853
639749,DHR,1985-07-16,0.2250760048627853
639750,DHR,1985-07-17,0.2221139967441558
639751,DHR,1985-07-18,0.2161909937858581
639752,DHR,1985-07-19,0.2221139967441558
639753,DHR,1985-07-22,0.2191530019044876
639754,DHR,1985-07-23,0.2221139967441558
639755,DHR,1985-07-24,0.2221139967441558
639756,DHR,1985-07-25,0.2250760048627853
639757,DHR,1985-07-26,0.2250760048627853
639758,DHR,1985-07-29,0.2191530019044876
639759,DHR,1985-07-30,0.2161909937858581
639760,DHR,1985-07-31,0.2191530019044876
639761,DHR,1985-08-01,0.2221139967441558
639762,DHR,1985-08-02,0.2191530019044876
639763,DHR,1985-08-05,0.2102680057287216
639764,DHR,1985-08-06,0.2073069959878921
639765,DHR,1985-08-07,0.2043450027704239
639766,DHR,1985-08-08,0.2132299989461898
639767,DHR,1985-08-09,0.2132299989461898
639768,DHR,1985-08-12,0.2013839930295944
639769,DHR,1985-08-13,0.2043450027704239
639770,DHR,1985-08-14,0.2073069959878921
639771,DHR,1985-08-15,0.2132299989461898
639772,DHR,1985-08-16,0.2043450027704239
639773,DHR,1985-08-19,0.2073069959878921
639774,DHR,1985-08-20,0.2043450027704239
639775,DHR,1985-08-21,0.2013839930295944
639776,DHR,1985-08-22,0.2013839930295944
639777,DHR,1985-08-23,0.1954610049724578
639778,DHR,1985-08-26,0.1984219998121261
639779,DHR,1985-08-27,0.1984219998121261
639780,DHR,1985-08-28,0.1954610049724578
639781,DHR,1985-08-29,0.1984219998121261
639782,DHR,1985-08-30,0.2013839930295944
639783,DHR,1985-09-03,0.2013839930295944
639784,DHR,1985-09-04,0.2013839930295944
639785,DHR,1985-09-05,0.2013839930295944
639786,DHR,1985-09-06,0.2013839930295944
639787,DHR,1985-09-09,0.2013839930295944
639788,DHR,1985-09-10,0.2102680057287216
639789,DHR,1985-09-11,0.2073069959878921
639790,DHR,1985-09-12,0.2043450027704239
639791,DHR,1985-09-13,0.2043450027704239
639792,DHR,1985-09-16,0.1984219998121261
639793,DHR,1985-09-17,0.1984219998121261
639794,DHR,1985-09-18,0.2073069959878921
639795,DHR,1985-09-19,0.2132299989461898
639796,DHR,1985-09-20,0.2161909937858581
639797,DHR,1985-09-23,0.2161909937858581
639798,DHR,1985-09-24,0.2161909937858581
639799,DHR,1985-09-25,0.2073069959878921
639800,DHR,1985-09-26,0.2013839930295944
639801,DHR,1985-09-30,0.2013839930295944
639802,DHR,1985-10-01,0.1984219998121261
639803,DHR,1985-10-02,0.2013839930295944
639804,DHR,1985-10-03,0.2013839930295944
639805,DHR,1985-10-04,0.2013839930295944
639806,DHR,1985-10-07,0.2013839930295944
639807,DHR,1985-10-08,0.2043450027704239
639808,DHR,1985-10-09,0.2043450027704239
639809,DHR,1985-10-10,0.2013839930295944
639810,DHR,1985-10-11,0.1924989968538284
639811,DHR,1985-10-14,0.1954610049724578
639812,DHR,1985-10-15,0.1924989968538284
639813,DHR,1985-10-16,0.1954610049724578
639814,DHR,1985-10-17,0.1954610049724578
639815,DHR,1985-10-18,0.1924989968538284
639816,DHR,1985-10-21,0.1924989968538284
639817,DHR,1985-10-22,0.1924989968538284
639818,DHR,1985-10-23,0.1954610049724578
639819,DHR,1985-10-24,0.1865759938955307
639820,DHR,1985-10-25,0.1895380020141601
639821,DHR,1985-10-28,0.1865759938955307
639822,DHR,1985-10-29,0.1895380020141601
639823,DHR,1985-10-30,0.1865759938955307
639824,DHR,1985-10-31,0.1865759938955307
639825,DHR,1985-11-01,0.1717679947614669
639826,DHR,1985-11-04,0.1806530058383941
639827,DHR,1985-11-05,0.1806530058383941
639828,DHR,1985-11-06,0.1747300028800964
639829,DHR,1985-11-07,0.1747300028800964
639830,DHR,1985-11-08,0.1776909977197647
639831,DHR,1985-11-11,0.1806530058383941
639832,DHR,1985-11-12,0.1806530058383941
639833,DHR,1985-11-13,0.1806530058383941
639834,DHR,1985-11-14,0.1747300028800964
639835,DHR,1985-11-15,0.1717679947614669
639836,DHR,1985-11-18,0.1717679947614669
639837,DHR,1985-11-19,0.1688069999217987
639838,DHR,1985-11-20,0.1658450067043304
639839,DHR,1985-11-21,0.1688069999217987
639840,DHR,1985-11-22,0.1717679947614669
639841,DHR,1985-11-25,0.1717679947614669
639842,DHR,1985-11-26,0.1688069999217987
639843,DHR,1985-11-27,0.1688069999217987
639844,DHR,1985-11-29,0.1628839969635009
639845,DHR,1985-12-02,0.1599220037460327
639846,DHR,1985-12-03,0.1628839969635009
639847,DHR,1985-12-04,0.1658450067043304
639848,DHR,1985-12-05,0.1628839969635009
639849,DHR,1985-12-06,0.1658450067043304
639850,DHR,1985-12-09,0.1658450067043304
639851,DHR,1985-12-10,0.1599220037460327
639852,DHR,1985-12-11,0.1628839969635009
639853,DHR,1985-12-12,0.1658450067043304
639854,DHR,1985-12-13,0.1747300028800964
639855,DHR,1985-12-16,0.1865759938955307
639856,DHR,1985-12-17,0.1806530058383941
639857,DHR,1985-12-18,0.1776909977197647
639858,DHR,1985-12-19,0.1776909977197647
639859,DHR,1985-12-20,0.1806530058383941
639860,DHR,1985-12-23,0.1776909977197647
639861,DHR,1985-12-24,0.1776909977197647
639862,DHR,1985-12-26,0.1776909977197647
639863,DHR,1985-12-27,0.1836140006780624
639864,DHR,1985-12-30,0.1836140006780624
639865,DHR,1985-12-31,0.1865759938955307
639866,DHR,1986-01-02,0.1954610049724578
639867,DHR,1986-01-03,0.1895380020141601
639868,DHR,1986-01-06,0.1895380020141601
639869,DHR,1986-01-07,0.1865759938955307
639870,DHR,1986-01-08,0.1776909977197647
639871,DHR,1986-01-09,0.1717679947614669
639872,DHR,1986-01-10,0.1747300028800964
639873,DHR,1986-01-13,0.1776909977197647
639874,DHR,1986-01-14,0.1806530058383941
639875,DHR,1986-01-15,0.1806530058383941
639876,DHR,1986-01-16,0.1806530058383941
639877,DHR,1986-01-17,0.1806530058383941
639878,DHR,1986-01-20,0.1836140006780624
639879,DHR,1986-01-21,0.1865759938955307
639880,DHR,1986-01-22,0.1865759938955307
639881,DHR,1986-01-23,0.1806530058383941
639882,DHR,1986-01-24,0.1806530058383941
639883,DHR,1986-01-27,0.1806530058383941
639884,DHR,1986-01-28,0.1806530058383941
639885,DHR,1986-01-29,0.1688069999217987
639886,DHR,1986-01-30,0.1747300028800964
639887,DHR,1986-01-31,0.1806530058383941
639888,DHR,1986-02-03,0.1776909977197647
639889,DHR,1986-02-04,0.1806530058383941
639890,DHR,1986-02-05,0.1747300028800964
639891,DHR,1986-02-06,0.1776909977197647
639892,DHR,1986-02-07,0.1806530058383941
639893,DHR,1986-02-10,0.1836140006780624
639894,DHR,1986-02-11,0.1836140006780624
639895,DHR,1986-02-12,0.1836140006780624
639896,DHR,1986-02-13,0.1836140006780624
639897,DHR,1986-02-14,0.1776909977197647
639898,DHR,1986-02-18,0.1836140006780624
639899,DHR,1986-02-19,0.1806530058383941
639900,DHR,1986-02-20,0.1836140006780624
639901,DHR,1986-02-21,0.1895380020141601
639902,DHR,1986-02-24,0.1924989968538284
639903,DHR,1986-02-25,0.1954610049724578
639904,DHR,1986-02-26,0.1954610049724578
639905,DHR,1986-02-27,0.1954610049724578
639906,DHR,1986-02-28,0.1924989968538284
639907,DHR,1986-03-03,0.1954610049724578
639908,DHR,1986-03-04,0.1954610049724578
639909,DHR,1986-03-05,0.1895380020141601
639910,DHR,1986-03-06,0.1865759938955307
639911,DHR,1986-03-07,0.1865759938955307
639912,DHR,1986-03-10,0.1865759938955307
639913,DHR,1986-03-11,0.1865759938955307
639914,DHR,1986-03-12,0.1836140006780624
639915,DHR,1986-03-13,0.1836140006780624
639916,DHR,1986-03-14,0.2132299989461898
639917,DHR,1986-03-17,0.2102680057287216
639918,DHR,1986-03-18,0.2102680057287216
639919,DHR,1986-03-19,0.2191530019044876
639920,DHR,1986-03-20,0.2221139967441558
639921,DHR,1986-03-21,0.2191530019044876
639922,DHR,1986-03-24,0.2221139967441558
639923,DHR,1986-03-25,0.2191530019044876
639924,DHR,1986-03-26,0.2635760009288788
639925,DHR,1986-03-27,0.2517299950122833
639926,DHR,1986-03-31,0.248768001794815
639927,DHR,1986-04-01,0.248768001794815
639928,DHR,1986-04-02,0.2339600026607513
639929,DHR,1986-04-03,0.239883005619049
639930,DHR,1986-04-04,0.2339600026607513
639931,DHR,1986-04-07,0.2339600026607513
639932,DHR,1986-04-08,0.2517299950122833
639933,DHR,1986-04-09,0.2458059936761856
639934,DHR,1986-04-10,0.2665370106697082
639935,DHR,1986-04-11,0.2694990038871765
639936,DHR,1986-04-14,0.2991139888763428
639937,DHR,1986-04-15,0.284305989742279
639938,DHR,1986-04-16,0.3079980015754699
639939,DHR,1986-04-17,0.2991139888763428
639940,DHR,1986-04-18,0.2961519956588745
639941,DHR,1986-04-21,0.3020749986171722
639942,DHR,1986-04-22,0.2961519956588745
639943,DHR,1986-04-23,0.3020749986171722
639944,DHR,1986-04-24,0.3020749986171722
639945,DHR,1986-04-25,0.3020749986171722
639946,DHR,1986-04-28,0.3050369918346405
639947,DHR,1986-04-29,0.3079980015754699
639948,DHR,1986-04-30,0.2961519956588745
639949,DHR,1986-05-01,0.2902289927005768
639950,DHR,1986-05-02,0.2902289927005768
639951,DHR,1986-05-05,0.293190985918045
639952,DHR,1986-05-06,0.2872680127620697
639953,DHR,1986-05-07,0.281345009803772
639954,DHR,1986-05-08,0.281345009803772
639955,DHR,1986-05-09,0.2754220068454742
639956,DHR,1986-05-12,0.281345009803772
639957,DHR,1986-05-13,0.281345009803772
639958,DHR,1986-05-14,0.281345009803772
639959,DHR,1986-05-15,0.2783829867839813
639960,DHR,1986-05-16,0.2872680127620697
639961,DHR,1986-05-19,0.2902289927005768
639962,DHR,1986-05-20,0.2902289927005768
639963,DHR,1986-05-21,0.2902289927005768
639964,DHR,1986-05-22,0.3079980015754699
639965,DHR,1986-05-23,0.3050369918346405
639966,DHR,1986-05-27,0.3050369918346405
639967,DHR,1986-05-28,0.3020749986171722
639968,DHR,1986-05-29,0.3020749986171722
639969,DHR,1986-05-30,0.2991139888763428
639970,DHR,1986-06-02,0.3020749986171722
639971,DHR,1986-06-03,0.3079980015754699
639972,DHR,1986-06-04,0.3020749986171722
639973,DHR,1986-06-05,0.3020749986171722
639974,DHR,1986-06-06,0.3020749986171722
639975,DHR,1986-06-09,0.281345009803772
639976,DHR,1986-06-10,0.2783829867839813
639977,DHR,1986-06-11,0.2783829867839813
639978,DHR,1986-06-12,0.281345009803772
639979,DHR,1986-06-13,0.293190985918045
639980,DHR,1986-06-16,0.293190985918045
639981,DHR,1986-06-17,0.2872680127620697
639982,DHR,1986-06-18,0.281345009803772
639983,DHR,1986-06-19,0.3079980015754699
639984,DHR,1986-06-20,0.2961519956588745
639985,DHR,1986-06-23,0.2902289927005768
639986,DHR,1986-06-24,0.2872680127620697
639987,DHR,1986-06-25,0.293190985918045
639988,DHR,1986-06-26,0.2961519956588745
639989,DHR,1986-06-27,0.2902289927005768
639990,DHR,1986-06-30,0.293190985918045
639991,DHR,1986-07-01,0.2872680127620697
639992,DHR,1986-07-02,0.281345009803772
639993,DHR,1986-07-03,0.281345009803772
639994,DHR,1986-07-07,0.2754220068454742
639995,DHR,1986-07-08,0.2635760009288788
639996,DHR,1986-07-09,0.2665370106697082
639997,DHR,1986-07-10,0.2606140077114105
639998,DHR,1986-07-11,0.257652997970581
639999,DHR,1986-07-14,0.2546910047531128
640000,DHR,1986-07-15,0.248768001794815
640001,DHR,1986-07-16,0.248768001794815
640002,DHR,1986-07-17,0.248768001794815
640003,DHR,1986-07-18,0.248768001794815
640004,DHR,1986-07-21,0.248768001794815
640005,DHR,1986-07-22,0.248768001794815
640006,DHR,1986-07-23,0.2428449988365173
640007,DHR,1986-07-24,0.2428449988365173
640008,DHR,1986-07-25,0.2428449988365173
640009,DHR,1986-07-28,0.2428449988365173
640010,DHR,1986-07-29,0.239883005619049
640011,DHR,1986-07-30,0.2369219958782196
640012,DHR,1986-07-31,0.2339600026607513
640013,DHR,1986-08-01,0.2280369997024536
640014,DHR,1986-08-04,0.2250760048627853
640015,DHR,1986-08-05,0.2250760048627853
640016,DHR,1986-08-06,0.2309989929199218
640017,DHR,1986-08-07,0.2369219958782196
640018,DHR,1986-08-08,0.239883005619049
640019,DHR,1986-08-11,0.2369219958782196
640020,DHR,1986-08-12,0.239883005619049
640021,DHR,1986-08-13,0.2369219958782196
640022,DHR,1986-08-14,0.2428449988365173
640023,DHR,1986-08-15,0.239883005619049
640024,DHR,1986-08-18,0.239883005619049
640025,DHR,1986-08-19,0.2369219958782196
640026,DHR,1986-08-20,0.239883005619049
640027,DHR,1986-08-21,0.2369219958782196
640028,DHR,1986-08-22,0.2369219958782196
640029,DHR,1986-08-25,0.2369219958782196
640030,DHR,1986-08-26,0.2339600026607513
640031,DHR,1986-08-27,0.239883005619049
640032,DHR,1986-08-28,0.2428449988365173
640033,DHR,1986-08-29,0.2309989929199218
640034,DHR,1986-09-02,0.239883005619049
640035,DHR,1986-09-03,0.2369219958782196
640036,DHR,1986-09-04,0.2517299950122833
640037,DHR,1986-09-05,0.248768001794815
640038,DHR,1986-09-08,0.2546910047531128
640039,DHR,1986-09-09,0.2517299950122833
640040,DHR,1986-09-10,0.257652997970581
640041,DHR,1986-09-11,0.2428449988365173
640042,DHR,1986-09-12,0.2606140077114105
640043,DHR,1986-09-15,0.2606140077114105
640044,DHR,1986-09-16,0.2635760009288788
640045,DHR,1986-09-17,0.257652997970581
640046,DHR,1986-09-18,0.2517299950122833
640047,DHR,1986-09-19,0.2546910047531128
640048,DHR,1986-09-22,0.257652997970581
640049,DHR,1986-09-23,0.2606140077114105
640050,DHR,1986-09-24,0.2606140077114105
640051,DHR,1986-09-25,0.257652997970581
640052,DHR,1986-09-26,0.257652997970581
640053,DHR,1986-09-29,0.248768001794815
640054,DHR,1986-09-30,0.2517299950122833
640055,DHR,1986-10-01,0.248768001794815
640056,DHR,1986-10-02,0.248768001794815
640057,DHR,1986-10-03,0.2517299950122833
640058,DHR,1986-10-06,0.2635760009288788
640059,DHR,1986-10-07,0.2694990038871765
640060,DHR,1986-10-08,0.2694990038871765
640061,DHR,1986-10-09,0.2635760009288788
640062,DHR,1986-10-10,0.257652997970581
640063,DHR,1986-10-13,0.2546910047531128
640064,DHR,1986-10-14,0.2606140077114105
640065,DHR,1986-10-15,0.272460013628006
640066,DHR,1986-10-16,0.284305989742279
640067,DHR,1986-10-17,0.284305989742279
640068,DHR,1986-10-20,0.272460013628006
640069,DHR,1986-10-21,0.272460013628006
640070,DHR,1986-10-22,0.272460013628006
640071,DHR,1986-10-23,0.2783829867839813
640072,DHR,1986-10-24,0.2754220068454742
640073,DHR,1986-10-27,0.2754220068454742
640074,DHR,1986-10-28,0.281345009803772
640075,DHR,1986-10-29,0.284305989742279
640076,DHR,1986-10-30,0.2902289927005768
640077,DHR,1986-10-31,0.2902289927005768
640078,DHR,1986-11-03,0.2902289927005768
640079,DHR,1986-11-04,0.281345009803772
640080,DHR,1986-11-05,0.284305989742279
640081,DHR,1986-11-06,0.281345009803772
640082,DHR,1986-11-07,0.284305989742279
640083,DHR,1986-11-10,0.284305989742279
640084,DHR,1986-11-11,0.2783829867839813
640085,DHR,1986-11-12,0.284305989742279
640086,DHR,1986-11-13,0.284305989742279
640087,DHR,1986-11-14,0.2872680127620697
640088,DHR,1986-11-17,0.2783829867839813
640089,DHR,1986-11-18,0.2665370106697082
640090,DHR,1986-11-19,0.2546910047531128
640091,DHR,1986-11-20,0.2665370106697082
640092,DHR,1986-11-21,0.2665370106697082
640093,DHR,1986-11-24,0.2694990038871765
640094,DHR,1986-11-25,0.281345009803772
640095,DHR,1986-11-26,0.2783829867839813
640096,DHR,1986-11-28,0.2783829867839813
640097,DHR,1986-12-01,0.2754220068454742
640098,DHR,1986-12-02,0.284305989742279
640099,DHR,1986-12-03,0.281345009803772
640100,DHR,1986-12-04,0.281345009803772
640101,DHR,1986-12-05,0.284305989742279
640102,DHR,1986-12-08,0.281345009803772
640103,DHR,1986-12-09,0.284305989742279
640104,DHR,1986-12-10,0.284305989742279
640105,DHR,1986-12-11,0.281345009803772
640106,DHR,1986-12-12,0.281345009803772
640107,DHR,1986-12-15,0.284305989742279
640108,DHR,1986-12-16,0.281345009803772
640109,DHR,1986-12-17,0.281345009803772
640110,DHR,1986-12-18,0.281345009803772
640111,DHR,1986-12-19,0.2902289927005768
640112,DHR,1986-12-22,0.293190985918045
640113,DHR,1986-12-23,0.2872680127620697
640114,DHR,1986-12-24,0.2902289927005768
640115,DHR,1986-12-26,0.2961519956588745
640116,DHR,1986-12-29,0.2961519956588745
640117,DHR,1986-12-30,0.2961519956588745
640118,DHR,1986-12-31,0.293190985918045
640119,DHR,1987-01-02,0.2991139888763428
640120,DHR,1987-01-05,0.3257679939270019
640121,DHR,1987-01-06,0.3405750095844269
640122,DHR,1987-01-07,0.3435370028018951
640123,DHR,1987-01-08,0.3494600057601928
640124,DHR,1987-01-09,0.3435370028018951
640125,DHR,1987-01-12,0.3376139998435974
640126,DHR,1987-01-13,0.3287290036678314
640127,DHR,1987-01-14,0.3376139998435974
640128,DHR,1987-01-15,0.3346520066261291
640129,DHR,1987-01-16,0.3316909968852997
640130,DHR,1987-01-19,0.3376139998435974
640131,DHR,1987-01-20,0.3316909968852997
640132,DHR,1987-01-21,0.3287290036678314
640133,DHR,1987-01-22,0.3346520066261291
640134,DHR,1987-01-23,0.3316909968852997
640135,DHR,1987-01-26,0.3287290036678314
640136,DHR,1987-01-27,0.3287290036678314
640137,DHR,1987-01-28,0.3287290036678314
640138,DHR,1987-01-29,0.3553830087184906
640139,DHR,1987-01-30,0.3849979937076568
640140,DHR,1987-02-02,0.3998059928417206
640141,DHR,1987-02-03,0.4412670135498047
640142,DHR,1987-02-04,0.4294210076332092
640143,DHR,1987-02-05,0.4501520097255707
640144,DHR,1987-02-06,0.4738439917564392
640145,DHR,1987-02-09,0.4679209887981415
640146,DHR,1987-02-10,0.44718998670578
640147,DHR,1987-02-11,0.4412670135498047
640148,DHR,1987-02-12,0.44718998670578
640149,DHR,1987-02-13,0.4590359926223755
640150,DHR,1987-02-17,0.4797669947147369
640151,DHR,1987-02-18,0.4619979858398437
640152,DHR,1987-02-19,0.4708819985389709
640153,DHR,1987-02-20,0.4708819985389709
640154,DHR,1987-02-23,0.4442290067672729
640155,DHR,1987-02-24,0.4531129896640777
640156,DHR,1987-02-25,0.4383060038089752
640157,DHR,1987-02-26,0.4383060038089752
640158,DHR,1987-02-27,0.4353440105915069
640159,DHR,1987-03-02,0.4442290067672729
640160,DHR,1987-03-03,0.4412670135498047
640161,DHR,1987-03-04,0.4797669947147369
640162,DHR,1987-03-05,0.4975360035896301
640163,DHR,1987-03-06,0.521228015422821
640164,DHR,1987-03-09,0.5271509885787964
640165,DHR,1987-03-10,0.544920027256012
640166,DHR,1987-03-11,0.5686129927635193
640167,DHR,1987-03-12,0.5804589986801147
640168,DHR,1987-03-13,0.5863819718360901
640169,DHR,1987-03-16,0.5863819718360901
640170,DHR,1987-03-17,0.5863819718360901
640171,DHR,1987-03-18,0.5804589986801147
640172,DHR,1987-03-19,0.5567659735679626
640173,DHR,1987-03-20,0.5745360255241394
640174,DHR,1987-03-23,0.5686129927635193
640175,DHR,1987-03-24,0.565650999546051
640176,DHR,1987-03-25,0.5567659735679626
640177,DHR,1987-03-26,0.562690019607544
640178,DHR,1987-03-27,0.5567659735679626
640179,DHR,1987-03-30,0.5360360145568848
640180,DHR,1987-03-31,0.5538049936294556
640181,DHR,1987-04-01,0.5478820204734802
640182,DHR,1987-04-02,0.562690019607544
640183,DHR,1987-04-03,0.5863819718360901
640184,DHR,1987-04-06,0.6130350232124329
640185,DHR,1987-04-07,0.5982279777526855
640186,DHR,1987-04-08,0.5893430113792419
640187,DHR,1987-04-09,0.5923050045967102
640188,DHR,1987-04-10,0.5923050045967102
640189,DHR,1987-04-13,0.5923050045967102
640190,DHR,1987-04-14,0.5715739727020264
640191,DHR,1987-04-15,0.565650999546051
640192,DHR,1987-04-16,0.5804589986801147
640193,DHR,1987-04-20,0.6071119904518127
640194,DHR,1987-04-21,0.6011890172958374
640195,DHR,1987-04-22,0.6041510105133057
640196,DHR,1987-04-23,0.5863819718360901
640197,DHR,1987-04-24,0.5686129927635193
640198,DHR,1987-04-27,0.562690019607544
640199,DHR,1987-04-28,0.5597280263900757
640200,DHR,1987-04-29,0.562690019607544
640201,DHR,1987-04-30,0.562690019607544
640202,DHR,1987-05-01,0.5597280263900757
640203,DHR,1987-05-04,0.5508430004119873
640204,DHR,1987-05-05,0.5715739727020264
640205,DHR,1987-05-06,0.5686129927635193
640206,DHR,1987-05-07,0.5774970054626465
640207,DHR,1987-05-08,0.5774970054626465
640208,DHR,1987-05-11,0.5745360255241394
640209,DHR,1987-05-12,0.5686129927635193
640210,DHR,1987-05-13,0.5567659735679626
640211,DHR,1987-05-14,0.5567659735679626
640212,DHR,1987-05-15,0.544920027256012
640213,DHR,1987-05-18,0.5301129817962646
640214,DHR,1987-05-19,0.5123440027236938
640215,DHR,1987-05-20,0.5093820095062256
640216,DHR,1987-05-21,0.5182669758796692
640217,DHR,1987-05-22,0.5182669758796692
640218,DHR,1987-05-26,0.5271509885787964
640219,DHR,1987-05-27,0.5301129817962646
640220,DHR,1987-05-28,0.5271509885787964
640221,DHR,1987-05-29,0.5804589986801147
640222,DHR,1987-06-01,0.5923050045967102
640223,DHR,1987-06-02,0.5774970054626465
640224,DHR,1987-06-03,0.5774970054626465
640225,DHR,1987-06-04,0.5686129927635193
640226,DHR,1987-06-05,0.5715739727020264
640227,DHR,1987-06-08,0.5597280263900757
640228,DHR,1987-06-09,0.544920027256012
640229,DHR,1987-06-10,0.562690019607544
640230,DHR,1987-06-11,0.544920027256012
640231,DHR,1987-06-12,0.5508430004119873
640232,DHR,1987-06-15,0.5419589877128601
640233,DHR,1987-06-16,0.5538049936294556
640234,DHR,1987-06-17,0.5419589877128601
640235,DHR,1987-06-18,0.5389969944953918
640236,DHR,1987-06-19,0.5538049936294556
640237,DHR,1987-06-22,0.5597280263900757
640238,DHR,1987-06-23,0.562690019607544
640239,DHR,1987-06-24,0.562690019607544
640240,DHR,1987-06-25,0.5597280263900757
640241,DHR,1987-06-26,0.5597280263900757
640242,DHR,1987-06-29,0.562690019607544
640243,DHR,1987-06-30,0.5597280263900757
640244,DHR,1987-07-01,0.5538049936294556
640245,DHR,1987-07-02,0.5538049936294556
640246,DHR,1987-07-06,0.5508430004119873
640247,DHR,1987-07-07,0.5478820204734802
640248,DHR,1987-07-08,0.5360360145568848
640249,DHR,1987-07-09,0.5567659735679626
640250,DHR,1987-07-10,0.565650999546051
640251,DHR,1987-07-13,0.565650999546051
640252,DHR,1987-07-14,0.5982279777526855
640253,DHR,1987-07-15,0.5923050045967102
640254,DHR,1987-07-16,0.5834199786186218
640255,DHR,1987-07-17,0.5804589986801147
640256,DHR,1987-07-20,0.5745360255241394
640257,DHR,1987-07-21,0.5745360255241394
640258,DHR,1987-07-22,0.5745360255241394
640259,DHR,1987-07-23,0.5745360255241394
640260,DHR,1987-07-24,0.5923050045967102
640261,DHR,1987-07-27,0.6011890172958374
640262,DHR,1987-07-28,0.5982279777526855
640263,DHR,1987-07-29,0.6071119904518127
640264,DHR,1987-07-30,0.6159970164299011
640265,DHR,1987-07-31,0.6308050155639648
640266,DHR,1987-08-03,0.6426510214805603
640267,DHR,1987-08-04,0.6456120014190674
640268,DHR,1987-08-05,0.6752269864082336
640269,DHR,1987-08-06,0.6959580183029175
640270,DHR,1987-08-07,0.7226120233535767
640271,DHR,1987-08-10,0.7048429846763611
640272,DHR,1987-08-11,0.7137269973754883
640273,DHR,1987-08-12,0.7078040242195129
640274,DHR,1987-08-13,0.7107660174369812
640275,DHR,1987-08-14,0.6929969787597656
640276,DHR,1987-08-17,0.7078040242195129
640277,DHR,1987-08-18,0.6900349855422974
640278,DHR,1987-08-19,0.684112012386322
640279,DHR,1987-08-20,0.6811500191688538
640280,DHR,1987-08-21,0.6929969787597656
640281,DHR,1987-08-24,0.6811500191688538
640282,DHR,1987-08-25,0.6870740056037903
640283,DHR,1987-08-26,0.6722660064697266
640284,DHR,1987-08-27,0.6693040132522583
640285,DHR,1987-08-28,0.6663429737091064
640286,DHR,1987-08-31,0.6781889796257019
640287,DHR,1987-09-01,0.6633809804916382
640288,DHR,1987-09-02,0.6426510214805603
640289,DHR,1987-09-03,0.6337659955024719
640290,DHR,1987-09-04,0.6308050155639648
640291,DHR,1987-09-08,0.6130350232124329
640292,DHR,1987-09-09,0.6041510105133057
640293,DHR,1987-09-10,0.6337659955024719
640294,DHR,1987-09-11,0.7048429846763611
640295,DHR,1987-09-14,0.7166889905929565
640296,DHR,1987-09-15,0.7048429846763611
640297,DHR,1987-09-16,0.6574580073356628
640298,DHR,1987-09-17,0.6929969787597656
640299,DHR,1987-09-18,0.6752269864082336
640300,DHR,1987-09-21,0.6752269864082336
640301,DHR,1987-09-22,0.6752269864082336
640302,DHR,1987-09-23,0.6811500191688538
640303,DHR,1987-09-24,0.6989200115203857
640304,DHR,1987-09-25,0.728534996509552
640305,DHR,1987-09-28,0.7877650260925293
640306,DHR,1987-09-29,0.7818419933319092
640307,DHR,1987-09-30,0.7522270083427429
640308,DHR,1987-10-01,0.7226120233535767
640309,DHR,1987-10-02,0.7344580292701721
640310,DHR,1987-10-05,0.7344580292701721
640311,DHR,1987-10-06,0.6870740056037903
640312,DHR,1987-10-07,0.6989200115203857
640313,DHR,1987-10-08,0.7048429846763611
640314,DHR,1987-10-09,0.6870740056037903
640315,DHR,1987-10-12,0.6574580073356628
640316,DHR,1987-10-13,0.6870740056037903
640317,DHR,1987-10-14,0.6515349745750427
640318,DHR,1987-10-15,0.639689028263092
640319,DHR,1987-10-16,0.5863819718360901
640320,DHR,1987-10-19,0.4383060038089752
640321,DHR,1987-10-20,0.4619979858398437
640322,DHR,1987-10-21,0.521228015422821
640323,DHR,1987-10-22,0.4442290067672729
640324,DHR,1987-10-23,0.4560750126838684
640325,DHR,1987-10-26,0.3909209966659546
640326,DHR,1987-10-27,0.3968439996242523
640327,DHR,1987-10-28,0.3613060116767883
640328,DHR,1987-10-29,0.3731519877910614
640329,DHR,1987-10-30,0.3613060116767883
640330,DHR,1987-11-02,0.40276700258255
640331,DHR,1987-11-03,0.3968439996242523
640332,DHR,1987-11-04,0.3849979937076568
640333,DHR,1987-11-05,0.3968439996242523
640334,DHR,1987-11-06,0.40276700258255
640335,DHR,1987-11-09,0.3790749907493591
640336,DHR,1987-11-10,0.3613060116767883
640337,DHR,1987-11-11,0.367229014635086
640338,DHR,1987-11-12,0.3731519877910614
640339,DHR,1987-11-13,0.3790749907493591
640340,DHR,1987-11-16,0.367229014635086
640341,DHR,1987-11-17,0.3435370028018951
640342,DHR,1987-11-18,0.3553830087184906
640343,DHR,1987-11-19,0.3494600057601928
640344,DHR,1987-11-20,0.3435370028018951
640345,DHR,1987-11-23,0.3494600057601928
640346,DHR,1987-11-24,0.3731519877910614
640347,DHR,1987-11-25,0.3731519877910614
640348,DHR,1987-11-27,0.3849979937076568
640349,DHR,1987-11-30,0.3553830087184906
640350,DHR,1987-12-01,0.3494600057601928
640351,DHR,1987-12-02,0.3435370028018951
640352,DHR,1987-12-03,0.3316909968852997
640353,DHR,1987-12-04,0.3079980015754699
640354,DHR,1987-12-07,0.3139219880104065
640355,DHR,1987-12-08,0.3376139998435974
640356,DHR,1987-12-09,0.367229014635086
640357,DHR,1987-12-10,0.3553830087184906
640358,DHR,1987-12-11,0.3376139998435974
640359,DHR,1987-12-14,0.3731519877910614
640360,DHR,1987-12-15,0.4146130084991455
640361,DHR,1987-12-16,0.4146130084991455
640362,DHR,1987-12-17,0.4146130084991455
640363,DHR,1987-12-18,0.4264590144157409
640364,DHR,1987-12-21,0.4205360114574432
640365,DHR,1987-12-22,0.4205360114574432
640366,DHR,1987-12-23,0.4383060038089752
640367,DHR,1987-12-24,0.4383060038089752
640368,DHR,1987-12-28,0.4086900055408478
640369,DHR,1987-12-29,0.4086900055408478
640370,DHR,1987-12-30,0.3968439996242523
640371,DHR,1987-12-31,0.40276700258255
640372,DHR,1988-01-04,0.4264590144157409
640373,DHR,1988-01-05,0.4146130084991455
640374,DHR,1988-01-06,0.4086900055408478
640375,DHR,1988-01-07,0.40276700258255
640376,DHR,1988-01-08,0.3553830087184906
640377,DHR,1988-01-11,0.3731519877910614
640378,DHR,1988-01-12,0.3790749907493591
640379,DHR,1988-01-13,0.3731519877910614
640380,DHR,1988-01-14,0.3731519877910614
640381,DHR,1988-01-15,0.3909209966659546
640382,DHR,1988-01-18,0.4146130084991455
640383,DHR,1988-01-19,0.4146130084991455
640384,DHR,1988-01-20,0.4146130084991455
640385,DHR,1988-01-21,0.4264590144157409
640386,DHR,1988-01-22,0.4442290067672729
640387,DHR,1988-01-25,0.4501520097255707
640388,DHR,1988-01-26,0.4383060038089752
640389,DHR,1988-01-27,0.4323819875717163
640390,DHR,1988-01-28,0.4205360114574432
640391,DHR,1988-01-29,0.4501520097255707
640392,DHR,1988-02-01,0.4619979858398437
640393,DHR,1988-02-02,0.4501520097255707
640394,DHR,1988-02-03,0.4264590144157409
640395,DHR,1988-02-04,0.4264590144157409
640396,DHR,1988-02-05,0.4323819875717163
640397,DHR,1988-02-08,0.4086900055408478
640398,DHR,1988-02-09,0.40276700258255
640399,DHR,1988-02-10,0.4501520097255707
640400,DHR,1988-02-11,0.4383060038089752
640401,DHR,1988-02-12,0.4501520097255707
640402,DHR,1988-02-16,0.4501520097255707
640403,DHR,1988-02-17,0.4679209887981415
640404,DHR,1988-02-18,0.5034589767456055
640405,DHR,1988-02-19,0.4738439917564392
640406,DHR,1988-02-22,0.4916130006313324
640407,DHR,1988-02-23,0.4738439917564392
640408,DHR,1988-02-24,0.4975360035896301
640409,DHR,1988-02-25,0.4975360035896301
640410,DHR,1988-02-26,0.4975360035896301
640411,DHR,1988-02-29,0.5153049826622009
640412,DHR,1988-03-01,0.5153049826622009
640413,DHR,1988-03-02,0.5153049826622009
640414,DHR,1988-03-03,0.5093820095062256
640415,DHR,1988-03-04,0.5093820095062256
640416,DHR,1988-03-07,0.4975360035896301
640417,DHR,1988-03-08,0.5153049826622009
640418,DHR,1988-03-09,0.5330740213394165
640419,DHR,1988-03-10,0.521228015422821
640420,DHR,1988-03-11,0.521228015422821
640421,DHR,1988-03-14,0.5271509885787964
640422,DHR,1988-03-15,0.5567659735679626
640423,DHR,1988-03-16,0.562690019607544
640424,DHR,1988-03-17,0.5745360255241394
640425,DHR,1988-03-18,0.5567659735679626
640426,DHR,1988-03-21,0.5567659735679626
640427,DHR,1988-03-22,0.562690019607544
640428,DHR,1988-03-23,0.5745360255241394
640429,DHR,1988-03-24,0.544920027256012
640430,DHR,1988-03-25,0.5567659735679626
640431,DHR,1988-03-28,0.544920027256012
640432,DHR,1988-03-29,0.5567659735679626
640433,DHR,1988-03-30,0.5567659735679626
640434,DHR,1988-03-31,0.5508430004119873
640435,DHR,1988-04-04,0.562690019607544
640436,DHR,1988-04-05,0.562690019607544
640437,DHR,1988-04-06,0.5804589986801147
640438,DHR,1988-04-07,0.6159970164299011
640439,DHR,1988-04-08,0.6515349745750427
640440,DHR,1988-04-11,0.639689028263092
640441,DHR,1988-04-12,0.6574580073356628
640442,DHR,1988-04-13,0.6693040132522583
640443,DHR,1988-04-14,0.639689028263092
640444,DHR,1988-04-15,0.639689028263092
640445,DHR,1988-04-18,0.6870740056037903
640446,DHR,1988-04-19,0.6870740056037903
640447,DHR,1988-04-20,0.6693040132522583
640448,DHR,1988-04-21,0.6752269864082336
640449,DHR,1988-04-22,0.7107660174369812
640450,DHR,1988-04-25,0.6929969787597656
640451,DHR,1988-04-26,0.7107660174369812
640452,DHR,1988-04-27,0.7166889905929565
640453,DHR,1988-04-28,0.7226120233535767
640454,DHR,1988-04-29,0.7522270083427429
640455,DHR,1988-05-02,0.7463039755821228
640456,DHR,1988-05-03,0.7403810024261475
640457,DHR,1988-05-04,0.7344580292701721
640458,DHR,1988-05-05,0.728534996509552
640459,DHR,1988-05-06,0.7818419933319092
640460,DHR,1988-05-09,0.7581499814987183
640461,DHR,1988-05-10,0.7581499814987183
640462,DHR,1988-05-11,0.7048429846763611
640463,DHR,1988-05-12,0.7107660174369812
640464,DHR,1988-05-13,0.7226120233535767
640465,DHR,1988-05-16,0.7226120233535767
640466,DHR,1988-05-17,0.7048429846763611
640467,DHR,1988-05-18,0.6752269864082336
640468,DHR,1988-05-19,0.6693040132522583
640469,DHR,1988-05-20,0.6870740056037903
640470,DHR,1988-05-23,0.7048429846763611
640471,DHR,1988-05-24,0.7048429846763611
640472,DHR,1988-05-25,0.6989200115203857
640473,DHR,1988-05-26,0.6929969787597656
640474,DHR,1988-05-27,0.6811500191688538
640475,DHR,1988-05-31,0.6633809804916382
640476,DHR,1988-06-01,0.6929969787597656
640477,DHR,1988-06-02,0.7344580292701721
640478,DHR,1988-06-03,0.7522270083427429
640479,DHR,1988-06-06,0.7522270083427429
640480,DHR,1988-06-07,0.7699959874153137
640481,DHR,1988-06-08,0.8114579916000366
640482,DHR,1988-06-09,0.8529189825057983
640483,DHR,1988-06-10,0.8292269706726074
640484,DHR,1988-06-13,0.8410729765892029
640485,DHR,1988-06-14,0.8292269706726074
640486,DHR,1988-06-15,0.8647649884223938
640487,DHR,1988-06-16,0.846996009349823
640488,DHR,1988-06-17,0.8706880211830139
640489,DHR,1988-06-20,0.8647649884223938
640490,DHR,1988-06-21,0.8588420152664185
640491,DHR,1988-06-22,0.8884570002555847
640492,DHR,1988-06-23,0.9239950180053712
640493,DHR,1988-06-24,0.9299179911613464
640494,DHR,1988-06-27,0.9121490120887756
640495,DHR,1988-06-28,0.8943799734115601
640496,DHR,1988-06-29,0.8884570002555847
640497,DHR,1988-06-30,0.8706880211830139
640498,DHR,1988-07-01,0.8943799734115601
640499,DHR,1988-07-05,0.9476879835128784
640500,DHR,1988-07-06,0.918071985244751
640501,DHR,1988-07-07,0.918071985244751
640502,DHR,1988-07-08,0.9121490120887756
640503,DHR,1988-07-11,0.9121490120887756
640504,DHR,1988-07-12,0.8943799734115601
640505,DHR,1988-07-13,0.9121490120887756
640506,DHR,1988-07-14,0.9239950180053712
640507,DHR,1988-07-15,0.9121490120887756
640508,DHR,1988-07-18,0.9062259793281556
640509,DHR,1988-07-19,0.8943799734115601
640510,DHR,1988-07-20,0.8884570002555847
640511,DHR,1988-07-21,0.9121490120887756
640512,DHR,1988-07-22,0.9121490120887756
640513,DHR,1988-07-25,0.8943799734115601
640514,DHR,1988-07-26,0.8884570002555847
640515,DHR,1988-07-27,0.846996009349823
640516,DHR,1988-07-28,0.8766109943389893
640517,DHR,1988-07-29,0.9062259793281556
640518,DHR,1988-08-01,0.9003030061721802
640519,DHR,1988-08-02,0.918071985244751
640520,DHR,1988-08-03,0.918071985244751
640521,DHR,1988-08-04,0.9062259793281556
640522,DHR,1988-08-05,0.8943799734115601
640523,DHR,1988-08-08,0.8825340270996094
640524,DHR,1988-08-09,0.8529189825057983
640525,DHR,1988-08-10,0.8410729765892029
640526,DHR,1988-08-11,0.8173810243606567
640527,DHR,1988-08-12,0.8173810243606567
640528,DHR,1988-08-15,0.8173810243606567
640529,DHR,1988-08-16,0.8173810243606567
640530,DHR,1988-08-17,0.8055340051651001
640531,DHR,1988-08-18,0.8114579916000366
640532,DHR,1988-08-19,0.8233039975166321
640533,DHR,1988-08-22,0.7818419933319092
640534,DHR,1988-08-23,0.7699959874153137
640535,DHR,1988-08-24,0.7936879992485046
640536,DHR,1988-08-25,0.7522270083427429
640537,DHR,1988-08-26,0.7581499814987183
640538,DHR,1988-08-29,0.7818419933319092
640539,DHR,1988-08-30,0.7936879992485046
640540,DHR,1988-08-31,0.7936879992485046
640541,DHR,1988-09-01,0.7818419933319092
640542,DHR,1988-09-02,0.7877650260925293
640543,DHR,1988-09-06,0.7936879992485046
640544,DHR,1988-09-07,0.8114579916000366
640545,DHR,1988-09-08,0.8114579916000366
640546,DHR,1988-09-09,0.8233039975166321
640547,DHR,1988-09-12,0.8173810243606567
640548,DHR,1988-09-13,0.8233039975166321
640549,DHR,1988-09-14,0.8410729765892029
640550,DHR,1988-09-15,0.8233039975166321
640551,DHR,1988-09-16,0.8173810243606567
640552,DHR,1988-09-19,0.8114579916000366
640553,DHR,1988-09-20,0.79961097240448
640554,DHR,1988-09-21,0.79961097240448
640555,DHR,1988-09-22,0.79961097240448
640556,DHR,1988-09-23,0.8055340051651001
640557,DHR,1988-09-26,0.8055340051651001
640558,DHR,1988-09-27,0.8055340051651001
640559,DHR,1988-09-28,0.79961097240448
640560,DHR,1988-09-29,0.8055340051651001
640561,DHR,1988-09-30,0.7581499814987183
640562,DHR,1988-10-03,0.7640730142593384
640563,DHR,1988-10-04,0.7581499814987183
640564,DHR,1988-10-05,0.7463039755821228
640565,DHR,1988-10-06,0.7107660174369812
640566,DHR,1988-10-07,0.7581499814987183
640567,DHR,1988-10-10,0.7522270083427429
640568,DHR,1988-10-11,0.7226120233535767
640569,DHR,1988-10-12,0.7048429846763611
640570,DHR,1988-10-13,0.6989200115203857
640571,DHR,1988-10-14,0.6929969787597656
640572,DHR,1988-10-17,0.6574580073356628
640573,DHR,1988-10-18,0.6752269864082336
640574,DHR,1988-10-19,0.6633809804916382
640575,DHR,1988-10-20,0.6515349745750427
640576,DHR,1988-10-21,0.639689028263092
640577,DHR,1988-10-24,0.6633809804916382
640578,DHR,1988-10-25,0.6633809804916382
640579,DHR,1988-10-26,0.6693040132522583
640580,DHR,1988-10-27,0.6574580073356628
640581,DHR,1988-10-28,0.6633809804916382
640582,DHR,1988-10-31,0.6456120014190674
640583,DHR,1988-11-01,0.6456120014190674
640584,DHR,1988-11-02,0.6515349745750427
640585,DHR,1988-11-03,0.6633809804916382
640586,DHR,1988-11-04,0.6574580073356628
640587,DHR,1988-11-07,0.6515349745750427
640588,DHR,1988-11-08,0.6456120014190674
640589,DHR,1988-11-09,0.6456120014190674
640590,DHR,1988-11-10,0.6337659955024719
640591,DHR,1988-11-11,0.6159970164299011
640592,DHR,1988-11-14,0.6219199895858765
640593,DHR,1988-11-15,0.6456120014190674
640594,DHR,1988-11-16,0.6337659955024719
640595,DHR,1988-11-17,0.6159970164299011
640596,DHR,1988-11-18,0.610073983669281
640597,DHR,1988-11-21,0.610073983669281
640598,DHR,1988-11-22,0.610073983669281
640599,DHR,1988-11-23,0.6041510105133057
640600,DHR,1988-11-25,0.639689028263092
640601,DHR,1988-11-28,0.6337659955024719
640602,DHR,1988-11-29,0.6159970164299011
640603,DHR,1988-11-30,0.6219199895858765
640604,DHR,1988-12-01,0.6278430223464966
640605,DHR,1988-12-02,0.6219199895858765
640606,DHR,1988-12-05,0.6337659955024719
640607,DHR,1988-12-06,0.6574580073356628
640608,DHR,1988-12-07,0.6515349745750427
640609,DHR,1988-12-08,0.6515349745750427
640610,DHR,1988-12-09,0.6515349745750427
640611,DHR,1988-12-12,0.6515349745750427
640612,DHR,1988-12-13,0.6515349745750427
640613,DHR,1988-12-14,0.6456120014190674
640614,DHR,1988-12-15,0.639689028263092
640615,DHR,1988-12-16,0.639689028263092
640616,DHR,1988-12-19,0.6337659955024719
640617,DHR,1988-12-20,0.639689028263092
640618,DHR,1988-12-21,0.6337659955024719
640619,DHR,1988-12-22,0.6456120014190674
640620,DHR,1988-12-23,0.6456120014190674
640621,DHR,1988-12-27,0.639689028263092
640622,DHR,1988-12-28,0.6515349745750427
640623,DHR,1988-12-29,0.6515349745750427
640624,DHR,1988-12-30,0.6693040132522583
640625,DHR,1989-01-03,0.6693040132522583
640626,DHR,1989-01-04,0.6752269864082336
640627,DHR,1989-01-05,0.6693040132522583
640628,DHR,1989-01-06,0.6870740056037903
640629,DHR,1989-01-09,0.7048429846763611
640630,DHR,1989-01-10,0.6989200115203857
640631,DHR,1989-01-11,0.6989200115203857
640632,DHR,1989-01-12,0.6989200115203857
640633,DHR,1989-01-13,0.6989200115203857
640634,DHR,1989-01-16,0.6811500191688538
640635,DHR,1989-01-17,0.6633809804916382
640636,DHR,1989-01-18,0.6515349745750427
640637,DHR,1989-01-19,0.6278430223464966
640638,DHR,1989-01-20,0.639689028263092
640639,DHR,1989-01-23,0.6574580073356628
640640,DHR,1989-01-24,0.6574580073356628
640641,DHR,1989-01-25,0.639689028263092
640642,DHR,1989-01-26,0.6337659955024719
640643,DHR,1989-01-27,0.6456120014190674
640644,DHR,1989-01-30,0.639689028263092
640645,DHR,1989-01-31,0.6574580073356628
640646,DHR,1989-02-01,0.6574580073356628
640647,DHR,1989-02-02,0.6693040132522583
640648,DHR,1989-02-03,0.6870740056037903
640649,DHR,1989-02-06,0.6929969787597656
640650,DHR,1989-02-07,0.7107660174369812
640651,DHR,1989-02-08,0.6989200115203857
640652,DHR,1989-02-09,0.6870740056037903
640653,DHR,1989-02-10,0.6752269864082336
640654,DHR,1989-02-13,0.6929969787597656
640655,DHR,1989-02-14,0.6989200115203857
640656,DHR,1989-02-15,0.7107660174369812
640657,DHR,1989-02-16,0.7107660174369812
640658,DHR,1989-02-17,0.7107660174369812
640659,DHR,1989-02-21,0.6929969787597656
640660,DHR,1989-02-22,0.6870740056037903
640661,DHR,1989-02-23,0.6929969787597656
640662,DHR,1989-02-24,0.6752269864082336
640663,DHR,1989-02-27,0.6752269864082336
640664,DHR,1989-02-28,0.6752269864082336
640665,DHR,1989-03-01,0.6752269864082336
640666,DHR,1989-03-02,0.6929969787597656
640667,DHR,1989-03-03,0.6989200115203857
640668,DHR,1989-03-06,0.7107660174369812
640669,DHR,1989-03-07,0.7048429846763611
640670,DHR,1989-03-08,0.7107660174369812
640671,DHR,1989-03-09,0.7107660174369812
640672,DHR,1989-03-10,0.7107660174369812
640673,DHR,1989-03-13,0.6989200115203857
640674,DHR,1989-03-14,0.7107660174369812
640675,DHR,1989-03-15,0.7048429846763611
640676,DHR,1989-03-16,0.7107660174369812
640677,DHR,1989-03-17,0.6870740056037903
640678,DHR,1989-03-20,0.6811500191688538
640679,DHR,1989-03-21,0.7048429846763611
640680,DHR,1989-03-22,0.7107660174369812
640681,DHR,1989-03-23,0.7048429846763611
640682,DHR,1989-03-27,0.7048429846763611
640683,DHR,1989-03-28,0.7344580292701721
640684,DHR,1989-03-29,0.7936879992485046
640685,DHR,1989-03-30,0.7818419933319092
640686,DHR,1989-03-31,0.7699959874153137
640687,DHR,1989-04-03,0.7640730142593384
640688,DHR,1989-04-04,0.7640730142593384
640689,DHR,1989-04-05,0.7640730142593384
640690,DHR,1989-04-06,0.7463039755821228
640691,DHR,1989-04-07,0.7463039755821228
640692,DHR,1989-04-10,0.7463039755821228
640693,DHR,1989-04-11,0.7581499814987183
640694,DHR,1989-04-12,0.7463039755821228
640695,DHR,1989-04-13,0.7640730142593384
640696,DHR,1989-04-14,0.7936879992485046
640697,DHR,1989-04-17,0.79961097240448
640698,DHR,1989-04-18,0.79961097240448
640699,DHR,1989-04-19,0.8114579916000366
640700,DHR,1989-04-20,0.8114579916000366
640701,DHR,1989-04-21,0.8233039975166321
640702,DHR,1989-04-24,0.8055340051651001
640703,DHR,1989-04-25,0.8055340051651001
640704,DHR,1989-04-26,0.8114579916000366
640705,DHR,1989-04-27,0.8114579916000366
640706,DHR,1989-04-28,0.8114579916000366
640707,DHR,1989-05-01,0.8114579916000366
640708,DHR,1989-05-02,0.8055340051651001
640709,DHR,1989-05-03,0.79961097240448
640710,DHR,1989-05-04,0.7936879992485046
640711,DHR,1989-05-05,0.8055340051651001
640712,DHR,1989-05-08,0.79961097240448
640713,DHR,1989-05-09,0.79961097240448
640714,DHR,1989-05-10,0.7936879992485046
640715,DHR,1989-05-11,0.7936879992485046
640716,DHR,1989-05-12,0.8055340051651001
640717,DHR,1989-05-15,0.8055340051651001
640718,DHR,1989-05-16,0.79961097240448
640719,DHR,1989-05-17,0.8055340051651001
640720,DHR,1989-05-18,0.79961097240448
640721,DHR,1989-05-19,0.79961097240448
640722,DHR,1989-05-22,0.79961097240448
640723,DHR,1989-05-23,0.8055340051651001
640724,DHR,1989-05-24,0.8055340051651001
640725,DHR,1989-05-25,0.79961097240448
640726,DHR,1989-05-26,0.79961097240448
640727,DHR,1989-05-30,0.8055340051651001
640728,DHR,1989-05-31,0.8055340051651001
640729,DHR,1989-06-01,0.79961097240448
640730,DHR,1989-06-02,0.8055340051651001
640731,DHR,1989-06-05,0.8173810243606567
640732,DHR,1989-06-06,0.8173810243606567
640733,DHR,1989-06-07,0.8173810243606567
640734,DHR,1989-06-08,0.8055340051651001
640735,DHR,1989-06-09,0.8114579916000366
640736,DHR,1989-06-12,0.8055340051651001
640737,DHR,1989-06-13,0.79961097240448
640738,DHR,1989-06-14,0.8055340051651001
640739,DHR,1989-06-15,0.8055340051651001
640740,DHR,1989-06-16,0.8114579916000366
640741,DHR,1989-06-19,0.8055340051651001
640742,DHR,1989-06-20,0.8055340051651001
640743,DHR,1989-06-21,0.8173810243606567
640744,DHR,1989-06-22,0.8173810243606567
640745,DHR,1989-06-23,0.846996009349823
640746,DHR,1989-06-26,0.8173810243606567
640747,DHR,1989-06-27,0.8233039975166321
640748,DHR,1989-06-28,0.8173810243606567
640749,DHR,1989-06-29,0.79961097240448
640750,DHR,1989-06-30,0.8055340051651001
640751,DHR,1989-07-03,0.8055340051651001
640752,DHR,1989-07-05,0.79961097240448
640753,DHR,1989-07-06,0.8055340051651001
640754,DHR,1989-07-07,0.8114579916000366
640755,DHR,1989-07-10,0.8233039975166321
640756,DHR,1989-07-11,0.8351500034332275
640757,DHR,1989-07-12,0.8410729765892029
640758,DHR,1989-07-13,0.846996009349823
640759,DHR,1989-07-14,0.846996009349823
640760,DHR,1989-07-17,0.8410729765892029
640761,DHR,1989-07-18,0.8410729765892029
640762,DHR,1989-07-19,0.8588420152664185
640763,DHR,1989-07-20,0.846996009349823
640764,DHR,1989-07-21,0.8351500034332275
640765,DHR,1989-07-24,0.8529189825057983
640766,DHR,1989-07-25,0.8529189825057983
640767,DHR,1989-07-26,0.8233039975166321
640768,DHR,1989-07-27,0.7936879992485046
640769,DHR,1989-07-28,0.79961097240448
640770,DHR,1989-07-31,0.8233039975166321
640771,DHR,1989-08-01,0.8055340051651001
640772,DHR,1989-08-02,0.8173810243606567
640773,DHR,1989-08-03,0.8351500034332275
640774,DHR,1989-08-04,0.8410729765892029
640775,DHR,1989-08-07,0.8410729765892029
640776,DHR,1989-08-08,0.8588420152664185
640777,DHR,1989-08-09,0.8529189825057983
640778,DHR,1989-08-10,0.8410729765892029
640779,DHR,1989-08-11,0.8173810243606567
640780,DHR,1989-08-14,0.8233039975166321
640781,DHR,1989-08-15,0.8114579916000366
640782,DHR,1989-08-16,0.8114579916000366
640783,DHR,1989-08-17,0.8114579916000366
640784,DHR,1989-08-18,0.8055340051651001
640785,DHR,1989-08-21,0.8055340051651001
640786,DHR,1989-08-22,0.7936879992485046
640787,DHR,1989-08-23,0.8173810243606567
640788,DHR,1989-08-24,0.8292269706726074
640789,DHR,1989-08-25,0.8233039975166321
640790,DHR,1989-08-28,0.8233039975166321
640791,DHR,1989-08-29,0.8292269706726074
640792,DHR,1989-08-30,0.8529189825057983
640793,DHR,1989-08-31,0.8351500034332275
640794,DHR,1989-09-01,0.8351500034332275
640795,DHR,1989-09-05,0.8292269706726074
640796,DHR,1989-09-06,0.8351500034332275
640797,DHR,1989-09-07,0.8292269706726074
640798,DHR,1989-09-08,0.8351500034332275
640799,DHR,1989-09-11,0.8173810243606567
640800,DHR,1989-09-12,0.8114579916000366
640801,DHR,1989-09-13,0.79961097240448
640802,DHR,1989-09-14,0.7818419933319092
640803,DHR,1989-09-15,0.7877650260925293
640804,DHR,1989-09-18,0.7936879992485046
640805,DHR,1989-09-19,0.7877650260925293
640806,DHR,1989-09-20,0.7818419933319092
640807,DHR,1989-09-21,0.7759190201759338
640808,DHR,1989-09-22,0.7699959874153137
640809,DHR,1989-09-25,0.7522270083427429
640810,DHR,1989-09-26,0.7699959874153137
640811,DHR,1989-09-27,0.7581499814987183
640812,DHR,1989-09-28,0.7759190201759338
640813,DHR,1989-09-29,0.7818419933319092
640814,DHR,1989-10-02,0.8055340051651001
640815,DHR,1989-10-03,0.8292269706726074
640816,DHR,1989-10-04,0.8233039975166321
640817,DHR,1989-10-05,0.8173810243606567
640818,DHR,1989-10-06,0.79961097240448
640819,DHR,1989-10-09,0.79961097240448
640820,DHR,1989-10-10,0.7818419933319092
640821,DHR,1989-10-11,0.7581499814987183
640822,DHR,1989-10-12,0.7522270083427429
640823,DHR,1989-10-13,0.6870740056037903
640824,DHR,1989-10-16,0.6929969787597656
640825,DHR,1989-10-17,0.7048429846763611
640826,DHR,1989-10-18,0.728534996509552
640827,DHR,1989-10-19,0.7463039755821228
640828,DHR,1989-10-20,0.7226120233535767
640829,DHR,1989-10-23,0.728534996509552
640830,DHR,1989-10-24,0.7226120233535767
640831,DHR,1989-10-25,0.7166889905929565
640832,DHR,1989-10-26,0.6989200115203857
640833,DHR,1989-10-27,0.6989200115203857
640834,DHR,1989-10-30,0.6989200115203857
640835,DHR,1989-10-31,0.6989200115203857
640836,DHR,1989-11-01,0.7107660174369812
640837,DHR,1989-11-02,0.6929969787597656
640838,DHR,1989-11-03,0.6989200115203857
640839,DHR,1989-11-06,0.6989200115203857
640840,DHR,1989-11-07,0.6989200115203857
640841,DHR,1989-11-08,0.7107660174369812
640842,DHR,1989-11-09,0.7226120233535767
640843,DHR,1989-11-10,0.7344580292701721
640844,DHR,1989-11-13,0.7463039755821228
640845,DHR,1989-11-14,0.7759190201759338
640846,DHR,1989-11-15,0.79961097240448
640847,DHR,1989-11-16,0.8529189825057983
640848,DHR,1989-11-17,0.8233039975166321
640849,DHR,1989-11-20,0.8173810243606567
640850,DHR,1989-11-21,0.8529189825057983
640851,DHR,1989-11-22,0.846996009349823
640852,DHR,1989-11-24,0.8233039975166321
640853,DHR,1989-11-27,0.8114579916000366
640854,DHR,1989-11-28,0.8055340051651001
640855,DHR,1989-11-29,0.8055340051651001
640856,DHR,1989-11-30,0.79961097240448
640857,DHR,1989-12-01,0.7936879992485046
640858,DHR,1989-12-04,0.7936879992485046
640859,DHR,1989-12-05,0.7759190201759338
640860,DHR,1989-12-06,0.7522270083427429
640861,DHR,1989-12-07,0.7403810024261475
640862,DHR,1989-12-08,0.7166889905929565
640863,DHR,1989-12-11,0.7166889905929565
640864,DHR,1989-12-12,0.7107660174369812
640865,DHR,1989-12-13,0.7226120233535767
640866,DHR,1989-12-14,0.728534996509552
640867,DHR,1989-12-15,0.7226120233535767
640868,DHR,1989-12-18,0.7048429846763611
640869,DHR,1989-12-19,0.7107660174369812
640870,DHR,1989-12-20,0.7048429846763611
640871,DHR,1989-12-21,0.7048429846763611
640872,DHR,1989-12-22,0.6989200115203857
640873,DHR,1989-12-26,0.6989200115203857
640874,DHR,1989-12-27,0.6989200115203857
640875,DHR,1989-12-28,0.6989200115203857
640876,DHR,1989-12-29,0.7226120233535767
640877,DHR,1990-01-02,0.7344580292701721
640878,DHR,1990-01-03,0.7344580292701721
640879,DHR,1990-01-04,0.7463039755821228
640880,DHR,1990-01-05,0.7344580292701721
640881,DHR,1990-01-08,0.728534996509552
640882,DHR,1990-01-09,0.7107660174369812
640883,DHR,1990-01-10,0.7048429846763611
640884,DHR,1990-01-11,0.7048429846763611
640885,DHR,1990-01-12,0.6929969787597656
640886,DHR,1990-01-15,0.6929969787597656
640887,DHR,1990-01-16,0.6870740056037903
640888,DHR,1990-01-17,0.6870740056037903
640889,DHR,1990-01-18,0.6870740056037903
640890,DHR,1990-01-19,0.6870740056037903
640891,DHR,1990-01-22,0.6752269864082336
640892,DHR,1990-01-23,0.6870740056037903
640893,DHR,1990-01-24,0.6811500191688538
640894,DHR,1990-01-25,0.6752269864082336
640895,DHR,1990-01-26,0.6633809804916382
640896,DHR,1990-01-29,0.6633809804916382
640897,DHR,1990-01-30,0.6633809804916382
640898,DHR,1990-01-31,0.6811500191688538
640899,DHR,1990-02-01,0.6929969787597656
640900,DHR,1990-02-02,0.6929969787597656
640901,DHR,1990-02-05,0.6870740056037903
640902,DHR,1990-02-06,0.6929969787597656
640903,DHR,1990-02-07,0.6870740056037903
640904,DHR,1990-02-08,0.7226120233535767
640905,DHR,1990-02-09,0.7344580292701721
640906,DHR,1990-02-12,0.7166889905929565
640907,DHR,1990-02-13,0.6989200115203857
640908,DHR,1990-02-14,0.6870740056037903
640909,DHR,1990-02-15,0.7048429846763611
640910,DHR,1990-02-16,0.7166889905929565
640911,DHR,1990-02-20,0.7048429846763611
640912,DHR,1990-02-21,0.7048429846763611
640913,DHR,1990-02-22,0.7226120233535767
640914,DHR,1990-02-23,0.6989200115203857
640915,DHR,1990-02-26,0.7048429846763611
640916,DHR,1990-02-27,0.6989200115203857
640917,DHR,1990-02-28,0.6989200115203857
640918,DHR,1990-03-01,0.7166889905929565
640919,DHR,1990-03-02,0.728534996509552
640920,DHR,1990-03-05,0.7403810024261475
640921,DHR,1990-03-06,0.728534996509552
640922,DHR,1990-03-07,0.7166889905929565
640923,DHR,1990-03-08,0.7226120233535767
640924,DHR,1990-03-09,0.7226120233535767
640925,DHR,1990-03-12,0.7344580292701721
640926,DHR,1990-03-13,0.7344580292701721
640927,DHR,1990-03-14,0.7463039755821228
640928,DHR,1990-03-15,0.7403810024261475
640929,DHR,1990-03-16,0.7403810024261475
640930,DHR,1990-03-19,0.728534996509552
640931,DHR,1990-03-20,0.728534996509552
640932,DHR,1990-03-21,0.7226120233535767
640933,DHR,1990-03-22,0.728534996509552
640934,DHR,1990-03-23,0.7344580292701721
640935,DHR,1990-03-26,0.7344580292701721
640936,DHR,1990-03-27,0.728534996509552
640937,DHR,1990-03-28,0.7166889905929565
640938,DHR,1990-03-29,0.7226120233535767
640939,DHR,1990-03-30,0.7107660174369812
640940,DHR,1990-04-02,0.7344580292701721
640941,DHR,1990-04-03,0.8410729765892029
640942,DHR,1990-04-04,0.8351500034332275
640943,DHR,1990-04-05,0.846996009349823
640944,DHR,1990-04-06,0.8825340270996094
640945,DHR,1990-04-09,0.8825340270996094
640946,DHR,1990-04-10,0.8647649884223938
640947,DHR,1990-04-11,0.8529189825057983
640948,DHR,1990-04-12,0.8292269706726074
640949,DHR,1990-04-16,0.8173810243606567
640950,DHR,1990-04-17,0.8410729765892029
640951,DHR,1990-04-18,0.8529189825057983
640952,DHR,1990-04-19,0.8529189825057983
640953,DHR,1990-04-20,0.8706880211830139
640954,DHR,1990-04-23,0.846996009349823
640955,DHR,1990-04-24,0.846996009349823
640956,DHR,1990-04-25,0.8588420152664185
640957,DHR,1990-04-26,0.846996009349823
640958,DHR,1990-04-27,0.8647649884223938
640959,DHR,1990-04-30,0.8647649884223938
640960,DHR,1990-05-01,0.8588420152664185
640961,DHR,1990-05-02,0.8529189825057983
640962,DHR,1990-05-03,0.8351500034332275
640963,DHR,1990-05-04,0.846996009349823
640964,DHR,1990-05-07,0.8529189825057983
640965,DHR,1990-05-08,0.8529189825057983
640966,DHR,1990-05-09,0.8410729765892029
640967,DHR,1990-05-10,0.8647649884223938
640968,DHR,1990-05-11,0.9062259793281556
640969,DHR,1990-05-14,0.9417650103569032
640970,DHR,1990-05-15,0.9536110162734984
640971,DHR,1990-05-16,0.9476879835128784
640972,DHR,1990-05-17,0.9536110162734984
640973,DHR,1990-05-18,0.9950720071792604
640974,DHR,1990-05-21,1.0246870517730713
640975,DHR,1990-05-22,1.042456030845642
640976,DHR,1990-05-23,1.0543030500411987
640977,DHR,1990-05-24,1.0483789443969729
640978,DHR,1990-05-25,1.042456030845642
640979,DHR,1990-05-29,1.030609965324402
640980,DHR,1990-05-30,1.0009950399398804
640981,DHR,1990-05-31,0.9950720071792604
640982,DHR,1990-06-01,1.006917953491211
640983,DHR,1990-06-04,1.012840986251831
640984,DHR,1990-06-05,1.012840986251831
640985,DHR,1990-06-06,0.9950720071792604
640986,DHR,1990-06-07,0.9950720071792604
640987,DHR,1990-06-08,0.9832260012626648
640988,DHR,1990-06-11,0.9950720071792604
640989,DHR,1990-06-12,0.9832260012626648
640990,DHR,1990-06-13,0.98914897441864
640991,DHR,1990-06-14,0.9832260012626648
640992,DHR,1990-06-15,0.9773030281066896
640993,DHR,1990-06-18,0.9713799953460692
640994,DHR,1990-06-19,0.965457022190094
640995,DHR,1990-06-20,0.9713799953460692
640996,DHR,1990-06-21,0.9536110162734984
640997,DHR,1990-06-22,0.9476879835128784
640998,DHR,1990-06-25,0.9476879835128784
640999,DHR,1990-06-26,0.9476879835128784
641000,DHR,1990-06-27,0.9417650103569032
641001,DHR,1990-06-28,0.9476879835128784
641002,DHR,1990-06-29,0.9417650103569032
641003,DHR,1990-07-02,0.9536110162734984
641004,DHR,1990-07-03,0.9476879835128784
641005,DHR,1990-07-05,1.0009950399398804
641006,DHR,1990-07-06,1.0602259635925293
641007,DHR,1990-07-09,1.042456030845642
641008,DHR,1990-07-10,1.012840986251831
641009,DHR,1990-07-11,1.036532998085022
641010,DHR,1990-07-12,1.042456030845642
641011,DHR,1990-07-13,1.0543030500411987
641012,DHR,1990-07-16,1.042456030845642
641013,DHR,1990-07-17,1.0483789443969729
641014,DHR,1990-07-18,1.0602259635925293
641015,DHR,1990-07-19,1.0602259635925293
641016,DHR,1990-07-20,1.042456030845642
641017,DHR,1990-07-23,0.9950720071792604
641018,DHR,1990-07-24,1.012840986251831
641019,DHR,1990-07-25,1.0661489963531494
641020,DHR,1990-07-26,1.0483789443969729
641021,DHR,1990-07-27,1.030609965324402
641022,DHR,1990-07-30,1.0898410081863403
641023,DHR,1990-07-31,1.042456030845642
641024,DHR,1990-08-01,1.036532998085022
641025,DHR,1990-08-02,0.9832260012626648
641026,DHR,1990-08-03,0.9417650103569032
641027,DHR,1990-08-06,0.8647649884223938
641028,DHR,1990-08-07,0.8647649884223938
641029,DHR,1990-08-08,0.9003030061721802
641030,DHR,1990-08-09,0.9299179911613464
641031,DHR,1990-08-10,0.918071985244751
641032,DHR,1990-08-13,0.935841977596283
641033,DHR,1990-08-14,0.9536110162734984
641034,DHR,1990-08-15,0.9476879835128784
641035,DHR,1990-08-16,0.9299179911613464
641036,DHR,1990-08-17,0.9062259793281556
641037,DHR,1990-08-20,0.8825340270996094
641038,DHR,1990-08-21,0.8351500034332275
641039,DHR,1990-08-22,0.79961097240448
641040,DHR,1990-08-23,0.7344580292701721
641041,DHR,1990-08-24,0.7699959874153137
641042,DHR,1990-08-27,0.8055340051651001
641043,DHR,1990-08-28,0.8055340051651001
641044,DHR,1990-08-29,0.8055340051651001
641045,DHR,1990-08-30,0.8233039975166321
641046,DHR,1990-08-31,0.8173810243606567
641047,DHR,1990-09-04,0.8292269706726074
641048,DHR,1990-09-05,0.8529189825057983
641049,DHR,1990-09-06,0.8529189825057983
641050,DHR,1990-09-07,0.8766109943389893
641051,DHR,1990-09-10,0.8825340270996094
641052,DHR,1990-09-11,0.8766109943389893
641053,DHR,1990-09-12,0.8706880211830139
641054,DHR,1990-09-13,0.8706880211830139
641055,DHR,1990-09-14,0.8529189825057983
641056,DHR,1990-09-17,0.8410729765892029
641057,DHR,1990-09-18,0.8529189825057983
641058,DHR,1990-09-19,0.846996009349823
641059,DHR,1990-09-20,0.8351500034332275
641060,DHR,1990-09-21,0.7936879992485046
641061,DHR,1990-09-24,0.7522270083427429
641062,DHR,1990-09-25,0.7403810024261475
641063,DHR,1990-09-26,0.728534996509552
641064,DHR,1990-09-27,0.7048429846763611
641065,DHR,1990-09-28,0.7344580292701721
641066,DHR,1990-10-01,0.7640730142593384
641067,DHR,1990-10-02,0.7463039755821228
641068,DHR,1990-10-03,0.7463039755821228
641069,DHR,1990-10-04,0.7581499814987183
641070,DHR,1990-10-05,0.7403810024261475
641071,DHR,1990-10-08,0.7522270083427429
641072,DHR,1990-10-09,0.7344580292701721
641073,DHR,1990-10-10,0.7107660174369812
641074,DHR,1990-10-11,0.6989200115203857
641075,DHR,1990-10-12,0.7166889905929565
641076,DHR,1990-10-15,0.7226120233535767
641077,DHR,1990-10-16,0.6989200115203857
641078,DHR,1990-10-17,0.6989200115203857
641079,DHR,1990-10-18,0.728534996509552
641080,DHR,1990-10-19,0.7226120233535767
641081,DHR,1990-10-22,0.7344580292701721
641082,DHR,1990-10-23,0.6929969787597656
641083,DHR,1990-10-24,0.7048429846763611
641084,DHR,1990-10-25,0.7048429846763611
641085,DHR,1990-10-26,0.7107660174369812
641086,DHR,1990-10-29,0.7048429846763611
641087,DHR,1990-10-30,0.6929969787597656
641088,DHR,1990-10-31,0.6811500191688538
641089,DHR,1990-11-01,0.6693040132522583
641090,DHR,1990-11-02,0.6870740056037903
641091,DHR,1990-11-05,0.7048429846763611
641092,DHR,1990-11-06,0.6989200115203857
641093,DHR,1990-11-07,0.7048429846763611
641094,DHR,1990-11-08,0.7107660174369812
641095,DHR,1990-11-09,0.7048429846763611
641096,DHR,1990-11-12,0.7226120233535767
641097,DHR,1990-11-13,0.7107660174369812
641098,DHR,1990-11-14,0.7048429846763611
641099,DHR,1990-11-15,0.6989200115203857
641100,DHR,1990-11-16,0.7226120233535767
641101,DHR,1990-11-19,0.728534996509552
641102,DHR,1990-11-20,0.7463039755821228
641103,DHR,1990-11-21,0.7522270083427429
641104,DHR,1990-11-23,0.7463039755821228
641105,DHR,1990-11-26,0.7344580292701721
641106,DHR,1990-11-27,0.7581499814987183
641107,DHR,1990-11-28,0.7699959874153137
641108,DHR,1990-11-29,0.7759190201759338
641109,DHR,1990-11-30,0.7818419933319092
641110,DHR,1990-12-03,0.7699959874153137
641111,DHR,1990-12-04,0.7581499814987183
641112,DHR,1990-12-05,0.7759190201759338
641113,DHR,1990-12-06,0.7699959874153137
641114,DHR,1990-12-07,0.7818419933319092
641115,DHR,1990-12-10,0.7877650260925293
641116,DHR,1990-12-11,0.7818419933319092
641117,DHR,1990-12-12,0.7699959874153137
641118,DHR,1990-12-13,0.7640730142593384
641119,DHR,1990-12-14,0.7522270083427429
641120,DHR,1990-12-17,0.7463039755821228
641121,DHR,1990-12-18,0.7344580292701721
641122,DHR,1990-12-19,0.7107660174369812
641123,DHR,1990-12-20,0.7166889905929565
641124,DHR,1990-12-21,0.7226120233535767
641125,DHR,1990-12-24,0.7226120233535767
641126,DHR,1990-12-26,0.7226120233535767
641127,DHR,1990-12-27,0.7581499814987183
641128,DHR,1990-12-28,0.7522270083427429
641129,DHR,1990-12-31,0.7581499814987183
641130,DHR,1991-01-02,0.7699959874153137
641131,DHR,1991-01-03,0.7581499814987183
641132,DHR,1991-01-04,0.7640730142593384
641133,DHR,1991-01-07,0.7581499814987183
641134,DHR,1991-01-08,0.7699959874153137
641135,DHR,1991-01-09,0.7581499814987183
641136,DHR,1991-01-10,0.7759190201759338
641137,DHR,1991-01-11,0.7759190201759338
641138,DHR,1991-01-14,0.7581499814987183
641139,DHR,1991-01-15,0.7581499814987183
641140,DHR,1991-01-16,0.7699959874153137
641141,DHR,1991-01-17,0.8055340051651001
641142,DHR,1991-01-18,0.8114579916000366
641143,DHR,1991-01-21,0.7936879992485046
641144,DHR,1991-01-22,0.7877650260925293
641145,DHR,1991-01-23,0.7699959874153137
641146,DHR,1991-01-24,0.7640730142593384
641147,DHR,1991-01-25,0.79961097240448
641148,DHR,1991-01-28,0.8055340051651001
641149,DHR,1991-01-29,0.8292269706726074
641150,DHR,1991-01-30,0.8766109943389893
641151,DHR,1991-01-31,0.8943799734115601
641152,DHR,1991-02-01,0.8884570002555847
641153,DHR,1991-02-04,0.9239950180053712
641154,DHR,1991-02-05,0.9417650103569032
641155,DHR,1991-02-06,0.918071985244751
641156,DHR,1991-02-07,0.9299179911613464
641157,DHR,1991-02-08,0.9536110162734984
641158,DHR,1991-02-11,0.9536110162734984
641159,DHR,1991-02-12,0.9417650103569032
641160,DHR,1991-02-13,0.935841977596283
641161,DHR,1991-02-14,0.9476879835128784
641162,DHR,1991-02-15,0.9476879835128784
641163,DHR,1991-02-19,0.935841977596283
641164,DHR,1991-02-20,0.9121490120887756
641165,DHR,1991-02-21,0.9239950180053712
641166,DHR,1991-02-22,0.935841977596283
641167,DHR,1991-02-25,0.9121490120887756
641168,DHR,1991-02-26,0.918071985244751
641169,DHR,1991-02-27,0.918071985244751
641170,DHR,1991-02-28,0.9121490120887756
641171,DHR,1991-03-01,0.9417650103569032
641172,DHR,1991-03-04,0.9773030281066896
641173,DHR,1991-03-05,1.0246870517730713
641174,DHR,1991-03-06,1.030609965324402
641175,DHR,1991-03-07,1.0187640190124512
641176,DHR,1991-03-08,1.0543030500411987
641177,DHR,1991-03-11,1.036532998085022
641178,DHR,1991-03-12,1.012840986251831
641179,DHR,1991-03-13,0.9950720071792604
641180,DHR,1991-03-14,0.9476879835128784
641181,DHR,1991-03-15,0.9239950180053712
641182,DHR,1991-03-18,0.935841977596283
641183,DHR,1991-03-19,0.9003030061721802
641184,DHR,1991-03-20,0.8943799734115601
641185,DHR,1991-03-21,0.9003030061721802
641186,DHR,1991-03-22,0.9062259793281556
641187,DHR,1991-03-25,0.9121490120887756
641188,DHR,1991-03-26,0.935841977596283
641189,DHR,1991-03-27,0.9417650103569032
641190,DHR,1991-03-28,0.9239950180053712
641191,DHR,1991-04-01,0.9239950180053712
641192,DHR,1991-04-02,0.9417650103569032
641193,DHR,1991-04-03,0.9417650103569032
641194,DHR,1991-04-04,0.9417650103569032
641195,DHR,1991-04-05,0.9299179911613464
641196,DHR,1991-04-08,0.9476879835128784
641197,DHR,1991-04-09,0.9299179911613464
641198,DHR,1991-04-10,0.9476879835128784
641199,DHR,1991-04-11,0.9476879835128784
641200,DHR,1991-04-12,0.918071985244751
641201,DHR,1991-04-15,0.9239950180053712
641202,DHR,1991-04-16,0.9239950180053712
641203,DHR,1991-04-17,0.9417650103569032
641204,DHR,1991-04-18,0.9417650103569032
641205,DHR,1991-04-19,0.9476879835128784
641206,DHR,1991-04-22,0.9417650103569032
641207,DHR,1991-04-23,0.9299179911613464
641208,DHR,1991-04-24,0.9121490120887756
641209,DHR,1991-04-25,0.918071985244751
641210,DHR,1991-04-26,0.9299179911613464
641211,DHR,1991-04-29,0.935841977596283
641212,DHR,1991-04-30,0.9536110162734984
641213,DHR,1991-05-01,0.9417650103569032
641214,DHR,1991-05-02,0.9417650103569032
641215,DHR,1991-05-03,0.9239950180053712
641216,DHR,1991-05-06,0.9121490120887756
641217,DHR,1991-05-07,0.9239950180053712
641218,DHR,1991-05-08,0.9239950180053712
641219,DHR,1991-05-09,0.9239950180053712
641220,DHR,1991-05-10,0.9121490120887756
641221,DHR,1991-05-13,0.9062259793281556
641222,DHR,1991-05-14,0.9003030061721802
641223,DHR,1991-05-15,0.9003030061721802
641224,DHR,1991-05-16,0.8884570002555847
641225,DHR,1991-05-17,0.8766109943389893
641226,DHR,1991-05-20,0.8766109943389893
641227,DHR,1991-05-21,0.8529189825057983
641228,DHR,1991-05-22,0.8647649884223938
641229,DHR,1991-05-23,0.8766109943389893
641230,DHR,1991-05-24,0.8647649884223938
641231,DHR,1991-05-28,0.8766109943389893
641232,DHR,1991-05-29,0.8706880211830139
641233,DHR,1991-05-30,0.9062259793281556
641234,DHR,1991-05-31,0.9950720071792604
641235,DHR,1991-06-03,1.036532998085022
641236,DHR,1991-06-04,1.0483789443969729
641237,DHR,1991-06-05,1.0602259635925293
641238,DHR,1991-06-06,1.0898410081863403
641239,DHR,1991-06-07,1.042456030845642
641240,DHR,1991-06-10,1.030609965324402
641241,DHR,1991-06-11,1.030609965324402
641242,DHR,1991-06-12,1.036532998085022
641243,DHR,1991-06-13,1.042456030845642
641244,DHR,1991-06-14,1.0187640190124512
641245,DHR,1991-06-17,1.0602259635925293
641246,DHR,1991-06-18,1.0543030500411987
641247,DHR,1991-06-19,1.0483789443969729
641248,DHR,1991-06-20,1.0483789443969729
641249,DHR,1991-06-21,1.0661489963531494
641250,DHR,1991-06-24,1.042456030845642
641251,DHR,1991-06-25,1.042456030845642
641252,DHR,1991-06-26,1.0187640190124512
641253,DHR,1991-06-27,1.0187640190124512
641254,DHR,1991-06-28,1.0187640190124512
641255,DHR,1991-07-01,1.0483789443969729
641256,DHR,1991-07-02,1.0602259635925293
641257,DHR,1991-07-03,1.0839179754257202
641258,DHR,1991-07-05,1.0779949426651
641259,DHR,1991-07-08,1.0720720291137695
641260,DHR,1991-07-09,1.0543030500411987
641261,DHR,1991-07-10,1.0483789443969729
641262,DHR,1991-07-11,1.042456030845642
641263,DHR,1991-07-12,1.0543030500411987
641264,DHR,1991-07-15,1.0483789443969729
641265,DHR,1991-07-16,1.036532998085022
641266,DHR,1991-07-17,1.0661489963531494
641267,DHR,1991-07-18,1.0720720291137695
641268,DHR,1991-07-19,1.101686954498291
641269,DHR,1991-07-22,1.0957640409469604
641270,DHR,1991-07-23,1.0661489963531494
641271,DHR,1991-07-24,1.0483789443969729
641272,DHR,1991-07-25,1.0246870517730713
641273,DHR,1991-07-26,1.042456030845642
641274,DHR,1991-07-29,1.012840986251831
641275,DHR,1991-07-30,1.030609965324402
641276,DHR,1991-07-31,1.0543030500411987
641277,DHR,1991-08-01,1.0009950399398804
641278,DHR,1991-08-02,1.030609965324402
641279,DHR,1991-08-05,1.030609965324402
641280,DHR,1991-08-06,1.042456030845642
641281,DHR,1991-08-07,1.0246870517730713
641282,DHR,1991-08-08,1.0246870517730713
641283,DHR,1991-08-09,1.0187640190124512
641284,DHR,1991-08-12,1.030609965324402
641285,DHR,1991-08-13,1.0246870517730713
641286,DHR,1991-08-14,1.036532998085022
641287,DHR,1991-08-15,1.042456030845642
641288,DHR,1991-08-16,1.036532998085022
641289,DHR,1991-08-19,1.0009950399398804
641290,DHR,1991-08-20,1.012840986251831
641291,DHR,1991-08-21,1.030609965324402
641292,DHR,1991-08-22,1.036532998085022
641293,DHR,1991-08-23,1.0661489963531494
641294,DHR,1991-08-26,1.0602259635925293
641295,DHR,1991-08-27,1.0602259635925293
641296,DHR,1991-08-28,1.0839179754257202
641297,DHR,1991-08-29,1.0839179754257202
641298,DHR,1991-08-30,1.0839179754257202
641299,DHR,1991-09-03,1.0839179754257202
641300,DHR,1991-09-04,1.0839179754257202
641301,DHR,1991-09-05,1.0898410081863403
641302,DHR,1991-09-06,1.0839179754257202
641303,DHR,1991-09-09,1.0839179754257202
641304,DHR,1991-09-10,1.0779949426651
641305,DHR,1991-09-11,1.0779949426651
641306,DHR,1991-09-12,1.0779949426651
641307,DHR,1991-09-13,1.0661489963531494
641308,DHR,1991-09-16,1.0661489963531494
641309,DHR,1991-09-17,0.918071985244751
641310,DHR,1991-09-18,0.8884570002555847
641311,DHR,1991-09-19,0.918071985244751
641312,DHR,1991-09-20,0.935841977596283
641313,DHR,1991-09-23,0.9476879835128784
641314,DHR,1991-09-24,0.965457022190094
641315,DHR,1991-09-25,0.965457022190094
641316,DHR,1991-09-26,0.9536110162734984
641317,DHR,1991-09-27,0.9476879835128784
641318,DHR,1991-09-30,0.9536110162734984
641319,DHR,1991-10-01,0.959533989429474
641320,DHR,1991-10-02,0.935841977596283
641321,DHR,1991-10-03,0.9239950180053712
641322,DHR,1991-10-04,0.9121490120887756
641323,DHR,1991-10-07,0.9003030061721802
641324,DHR,1991-10-08,0.9003030061721802
641325,DHR,1991-10-09,0.8766109943389893
641326,DHR,1991-10-10,0.8825340270996094
641327,DHR,1991-10-11,0.8825340270996094
641328,DHR,1991-10-14,0.8884570002555847
641329,DHR,1991-10-15,0.9062259793281556
641330,DHR,1991-10-16,0.9062259793281556
641331,DHR,1991-10-17,0.9239950180053712
641332,DHR,1991-10-18,0.9121490120887756
641333,DHR,1991-10-21,0.9062259793281556
641334,DHR,1991-10-22,0.9003030061721802
641335,DHR,1991-10-23,0.918071985244751
641336,DHR,1991-10-24,0.9003030061721802
641337,DHR,1991-10-25,0.9003030061721802
641338,DHR,1991-10-28,0.9062259793281556
641339,DHR,1991-10-29,0.9062259793281556
641340,DHR,1991-10-30,0.9003030061721802
641341,DHR,1991-10-31,0.9003030061721802
641342,DHR,1991-11-01,0.9003030061721802
641343,DHR,1991-11-04,0.9062259793281556
641344,DHR,1991-11-05,0.9003030061721802
641345,DHR,1991-11-06,0.9062259793281556
641346,DHR,1991-11-07,0.9299179911613464
641347,DHR,1991-11-08,0.918071985244751
641348,DHR,1991-11-11,0.9121490120887756
641349,DHR,1991-11-12,0.935841977596283
641350,DHR,1991-11-13,0.918071985244751
641351,DHR,1991-11-14,0.918071985244751
641352,DHR,1991-11-15,0.9003030061721802
641353,DHR,1991-11-18,0.8943799734115601
641354,DHR,1991-11-19,0.9062259793281556
641355,DHR,1991-11-20,0.8943799734115601
641356,DHR,1991-11-21,0.8884570002555847
641357,DHR,1991-11-22,0.8943799734115601
641358,DHR,1991-11-25,0.9003030061721802
641359,DHR,1991-11-26,0.8766109943389893
641360,DHR,1991-11-27,0.8766109943389893
641361,DHR,1991-11-29,0.8766109943389893
641362,DHR,1991-12-02,0.8825340270996094
641363,DHR,1991-12-03,0.8825340270996094
641364,DHR,1991-12-04,0.8529189825057983
641365,DHR,1991-12-05,0.8706880211830139
641366,DHR,1991-12-06,0.8706880211830139
641367,DHR,1991-12-09,0.8588420152664185
641368,DHR,1991-12-10,0.8588420152664185
641369,DHR,1991-12-11,0.8529189825057983
641370,DHR,1991-12-12,0.8588420152664185
641371,DHR,1991-12-13,0.8529189825057983
641372,DHR,1991-12-16,0.8529189825057983
641373,DHR,1991-12-17,0.8766109943389893
641374,DHR,1991-12-18,0.8647649884223938
641375,DHR,1991-12-19,0.8588420152664185
641376,DHR,1991-12-20,0.8529189825057983
641377,DHR,1991-12-23,0.8588420152664185
641378,DHR,1991-12-24,0.8825340270996094
641379,DHR,1991-12-26,0.9417650103569032
641380,DHR,1991-12-27,0.935841977596283
641381,DHR,1991-12-30,0.965457022190094
641382,DHR,1991-12-31,0.959533989429474
641383,DHR,1992-01-02,0.9536110162734984
641384,DHR,1992-01-03,0.9536110162734984
641385,DHR,1992-01-06,0.9417650103569032
641386,DHR,1992-01-07,0.9476879835128784
641387,DHR,1992-01-08,0.9476879835128784
641388,DHR,1992-01-09,0.9713799953460692
641389,DHR,1992-01-10,0.9713799953460692
641390,DHR,1992-01-13,0.9536110162734984
641391,DHR,1992-01-14,0.9476879835128784
641392,DHR,1992-01-15,0.9773030281066896
641393,DHR,1992-01-16,1.0246870517730713
641394,DHR,1992-01-17,1.0543030500411987
641395,DHR,1992-01-20,1.0543030500411987
641396,DHR,1992-01-21,1.042456030845642
641397,DHR,1992-01-22,1.036532998085022
641398,DHR,1992-01-23,1.0187640190124512
641399,DHR,1992-01-24,1.036532998085022
641400,DHR,1992-01-27,1.042456030845642
641401,DHR,1992-01-28,1.030609965324402
641402,DHR,1992-01-29,1.012840986251831
641403,DHR,1992-01-30,1.012840986251831
641404,DHR,1992-01-31,1.042456030845642
641405,DHR,1992-02-03,1.0661489963531494
641406,DHR,1992-02-04,1.0898410081863403
641407,DHR,1992-02-05,1.0898410081863403
641408,DHR,1992-02-06,1.1135330200195312
641409,DHR,1992-02-07,1.131301999092102
641410,DHR,1992-02-10,1.1668399572372437
641411,DHR,1992-02-11,1.1372250318527222
641412,DHR,1992-02-12,1.1194560527801514
641413,DHR,1992-02-13,1.0898410081863403
641414,DHR,1992-02-14,1.1076099872589111
641415,DHR,1992-02-18,1.1135330200195312
641416,DHR,1992-02-19,1.0898410081863403
641417,DHR,1992-02-20,1.101686954498291
641418,DHR,1992-02-21,1.0957640409469604
641419,DHR,1992-02-24,1.0957640409469604
641420,DHR,1992-02-25,1.0779949426651
641421,DHR,1992-02-26,1.0839179754257202
641422,DHR,1992-02-27,1.101686954498291
641423,DHR,1992-02-28,1.1194560527801514
641424,DHR,1992-03-02,1.0957640409469604
641425,DHR,1992-03-03,1.0839179754257202
641426,DHR,1992-03-04,1.0957640409469604
641427,DHR,1992-03-05,1.0898410081863403
641428,DHR,1992-03-06,1.0661489963531494
641429,DHR,1992-03-09,1.0661489963531494
641430,DHR,1992-03-10,1.0898410081863403
641431,DHR,1992-03-11,1.0839179754257202
641432,DHR,1992-03-12,1.0839179754257202
641433,DHR,1992-03-13,1.0720720291137695
641434,DHR,1992-03-16,1.0602259635925293
641435,DHR,1992-03-17,1.0779949426651
641436,DHR,1992-03-18,1.0957640409469604
641437,DHR,1992-03-19,1.1135330200195312
641438,DHR,1992-03-20,1.101686954498291
641439,DHR,1992-03-23,1.1135330200195312
641440,DHR,1992-03-24,1.1076099872589111
641441,DHR,1992-03-25,1.125378966331482
641442,DHR,1992-03-26,1.1194560527801514
641443,DHR,1992-03-27,1.101686954498291
641444,DHR,1992-03-30,1.1135330200195312
641445,DHR,1992-03-31,1.1135330200195312
641446,DHR,1992-04-01,1.0779949426651
641447,DHR,1992-04-02,1.0661489963531494
641448,DHR,1992-04-03,1.0543030500411987
641449,DHR,1992-04-06,1.0661489963531494
641450,DHR,1992-04-07,1.036532998085022
641451,DHR,1992-04-08,1.006917953491211
641452,DHR,1992-04-09,1.012840986251831
641453,DHR,1992-04-10,1.030609965324402
641454,DHR,1992-04-13,1.0187640190124512
641455,DHR,1992-04-14,1.042456030845642
641456,DHR,1992-04-15,1.0483789443969729
641457,DHR,1992-04-16,1.0779949426651
641458,DHR,1992-04-20,1.0720720291137695
641459,DHR,1992-04-21,1.101686954498291
641460,DHR,1992-04-22,1.0957640409469604
641461,DHR,1992-04-23,1.0839179754257202
641462,DHR,1992-04-24,1.1076099872589111
641463,DHR,1992-04-27,1.1076099872589111
641464,DHR,1992-04-28,1.0957640409469604
641465,DHR,1992-04-29,1.1372250318527222
641466,DHR,1992-04-30,1.1372250318527222
641467,DHR,1992-05-01,1.1135330200195312
641468,DHR,1992-05-04,1.160917043685913
641469,DHR,1992-05-05,1.1668399572372437
641470,DHR,1992-05-06,1.1490709781646729
641471,DHR,1992-05-07,1.1490709781646729
641472,DHR,1992-05-08,1.1490709781646729
641473,DHR,1992-05-11,1.1372250318527222
641474,DHR,1992-05-12,1.1431479454040527
641475,DHR,1992-05-13,1.1490709781646729
641476,DHR,1992-05-14,1.1372250318527222
641477,DHR,1992-05-15,1.154994010925293
641478,DHR,1992-05-18,1.154994010925293
641479,DHR,1992-05-19,1.1668399572372437
641480,DHR,1992-05-20,1.1668399572372437
641481,DHR,1992-05-21,1.1668399572372437
641482,DHR,1992-05-22,1.160917043685913
641483,DHR,1992-05-26,1.160917043685913
641484,DHR,1992-05-27,1.1372250318527222
641485,DHR,1992-05-28,1.131301999092102
641486,DHR,1992-05-29,1.1431479454040527
641487,DHR,1992-06-01,1.1372250318527222
641488,DHR,1992-06-02,1.1490709781646729
641489,DHR,1992-06-03,1.1490709781646729
641490,DHR,1992-06-04,1.1431479454040527
641491,DHR,1992-06-05,1.1727629899978638
641492,DHR,1992-06-08,1.1727629899978638
641493,DHR,1992-06-09,1.1846100091934204
641494,DHR,1992-06-10,1.1490709781646729
641495,DHR,1992-06-11,1.160917043685913
641496,DHR,1992-06-12,1.160917043685913
641497,DHR,1992-06-15,1.1668399572372437
641498,DHR,1992-06-16,1.1846100091934204
641499,DHR,1992-06-17,1.1668399572372437
641500,DHR,1992-06-18,1.1431479454040527
641501,DHR,1992-06-19,1.154994010925293
641502,DHR,1992-06-22,1.1490709781646729
641503,DHR,1992-06-23,1.154994010925293
641504,DHR,1992-06-24,1.154994010925293
641505,DHR,1992-06-25,1.154994010925293
641506,DHR,1992-06-26,1.1135330200195312
641507,DHR,1992-06-29,1.0957640409469604
641508,DHR,1992-06-30,1.0779949426651
641509,DHR,1992-07-01,1.1135330200195312
641510,DHR,1992-07-02,1.125378966331482
641511,DHR,1992-07-06,1.0898410081863403
641512,DHR,1992-07-07,1.0957640409469604
641513,DHR,1992-07-08,1.0898410081863403
641514,DHR,1992-07-09,1.0898410081863403
641515,DHR,1992-07-10,1.0898410081863403
641516,DHR,1992-07-13,1.0898410081863403
641517,DHR,1992-07-14,1.101686954498291
641518,DHR,1992-07-15,1.125378966331482
641519,DHR,1992-07-16,1.1372250318527222
641520,DHR,1992-07-17,1.1372250318527222
641521,DHR,1992-07-20,1.125378966331482
641522,DHR,1992-07-21,1.1135330200195312
641523,DHR,1992-07-22,1.131301999092102
641524,DHR,1992-07-23,1.1668399572372437
641525,DHR,1992-07-24,1.160917043685913
641526,DHR,1992-07-27,1.1668399572372437
641527,DHR,1992-07-28,1.1905330419540403
641528,DHR,1992-07-29,1.208302021026611
641529,DHR,1992-07-30,1.1846100091934204
641530,DHR,1992-07-31,1.1905330419540403
641531,DHR,1992-08-03,1.226071000099182
641532,DHR,1992-08-04,1.196455955505371
641533,DHR,1992-08-05,1.1727629899978638
641534,DHR,1992-08-06,1.1668399572372437
641535,DHR,1992-08-07,1.1490709781646729
641536,DHR,1992-08-10,1.1490709781646729
641537,DHR,1992-08-11,1.1372250318527222
641538,DHR,1992-08-12,1.1431479454040527
641539,DHR,1992-08-13,1.131301999092102
641540,DHR,1992-08-14,1.1076099872589111
641541,DHR,1992-08-17,1.1076099872589111
641542,DHR,1992-08-18,1.1076099872589111
641543,DHR,1992-08-19,1.1076099872589111
641544,DHR,1992-08-20,1.101686954498291
641545,DHR,1992-08-21,1.0898410081863403
641546,DHR,1992-08-24,1.0779949426651
641547,DHR,1992-08-25,1.0720720291137695
641548,DHR,1992-08-26,1.0661489963531494
641549,DHR,1992-08-27,1.0602259635925293
641550,DHR,1992-08-28,1.042456030845642
641551,DHR,1992-08-31,1.0483789443969729
641552,DHR,1992-09-01,1.0957640409469604
641553,DHR,1992-09-02,1.0839179754257202
641554,DHR,1992-09-03,1.0898410081863403
641555,DHR,1992-09-04,1.125378966331482
641556,DHR,1992-09-08,1.125378966331482
641557,DHR,1992-09-09,1.1076099872589111
641558,DHR,1992-09-10,1.1194560527801514
641559,DHR,1992-09-11,1.1194560527801514
641560,DHR,1992-09-14,1.125378966331482
641561,DHR,1992-09-15,1.1372250318527222
641562,DHR,1992-09-16,1.125378966331482
641563,DHR,1992-09-17,1.1194560527801514
641564,DHR,1992-09-18,1.1135330200195312
641565,DHR,1992-09-21,1.1135330200195312
641566,DHR,1992-09-22,1.1135330200195312
641567,DHR,1992-09-23,1.0779949426651
641568,DHR,1992-09-24,1.0779949426651
641569,DHR,1992-09-25,1.0661489963531494
641570,DHR,1992-09-28,1.030609965324402
641571,DHR,1992-09-29,1.036532998085022
641572,DHR,1992-09-30,1.042456030845642
641573,DHR,1992-10-01,1.0483789443969729
641574,DHR,1992-10-02,1.030609965324402
641575,DHR,1992-10-05,1.0187640190124512
641576,DHR,1992-10-06,1.036532998085022
641577,DHR,1992-10-07,1.036532998085022
641578,DHR,1992-10-08,1.0187640190124512
641579,DHR,1992-10-09,1.006917953491211
641580,DHR,1992-10-12,1.036532998085022
641581,DHR,1992-10-13,1.0602259635925293
641582,DHR,1992-10-14,1.0602259635925293
641583,DHR,1992-10-15,1.0602259635925293
641584,DHR,1992-10-16,1.042456030845642
641585,DHR,1992-10-19,1.0543030500411987
641586,DHR,1992-10-20,1.0839179754257202
641587,DHR,1992-10-21,1.0898410081863403
641588,DHR,1992-10-22,1.0839179754257202
641589,DHR,1992-10-23,1.0957640409469604
641590,DHR,1992-10-26,1.1076099872589111
641591,DHR,1992-10-27,1.125378966331482
641592,DHR,1992-10-28,1.1786869764328003
641593,DHR,1992-10-29,1.1786869764328003
641594,DHR,1992-10-30,1.1727629899978638
641595,DHR,1992-11-02,1.154994010925293
641596,DHR,1992-11-03,1.1431479454040527
641597,DHR,1992-11-04,1.1490709781646729
641598,DHR,1992-11-05,1.160917043685913
641599,DHR,1992-11-06,1.154994010925293
641600,DHR,1992-11-09,1.154994010925293
641601,DHR,1992-11-10,1.1490709781646729
641602,DHR,1992-11-11,1.1490709781646729
641603,DHR,1992-11-12,1.1431479454040527
641604,DHR,1992-11-13,1.131301999092102
641605,DHR,1992-11-16,1.1076099872589111
641606,DHR,1992-11-17,1.0720720291137695
641607,DHR,1992-11-18,1.0661489963531494
641608,DHR,1992-11-19,1.0898410081863403
641609,DHR,1992-11-20,1.101686954498291
641610,DHR,1992-11-23,1.0898410081863403
641611,DHR,1992-11-24,1.0839179754257202
641612,DHR,1992-11-25,1.0898410081863403
641613,DHR,1992-11-27,1.0898410081863403
641614,DHR,1992-11-30,1.0957640409469604
641615,DHR,1992-12-01,1.1490709781646729
641616,DHR,1992-12-02,1.1194560527801514
641617,DHR,1992-12-03,1.125378966331482
641618,DHR,1992-12-04,1.1431479454040527
641619,DHR,1992-12-07,1.1846100091934204
641620,DHR,1992-12-08,1.208302021026611
641621,DHR,1992-12-09,1.1786869764328003
641622,DHR,1992-12-10,1.2023789882659912
641623,DHR,1992-12-11,1.243839979171753
641624,DHR,1992-12-14,1.2556860446929932
641625,DHR,1992-12-15,1.2675319910049438
641626,DHR,1992-12-16,1.243839979171753
641627,DHR,1992-12-17,1.2319940328598022
641628,DHR,1992-12-18,1.243839979171753
641629,DHR,1992-12-21,1.226071000099182
641630,DHR,1992-12-22,1.226071000099182
641631,DHR,1992-12-23,1.2142250537872314
641632,DHR,1992-12-24,1.220147967338562
641633,DHR,1992-12-28,1.243839979171753
641634,DHR,1992-12-29,1.2675319910049438
641635,DHR,1992-12-30,1.249763011932373
641636,DHR,1992-12-31,1.2319940328598022
641637,DHR,1993-01-04,1.243839979171753
641638,DHR,1993-01-05,1.2675319910049438
641639,DHR,1993-01-06,1.3208400011062622
641640,DHR,1993-01-07,1.332685947418213
641641,DHR,1993-01-08,1.338608980178833
641642,DHR,1993-01-11,1.3504550457000732
641643,DHR,1993-01-12,1.3741470575332642
641644,DHR,1993-01-13,1.3504550457000732
641645,DHR,1993-01-14,1.3267630338668823
641646,DHR,1993-01-15,1.314916968345642
641647,DHR,1993-01-18,1.3089940547943115
641648,DHR,1993-01-19,1.314916968345642
641649,DHR,1993-01-20,1.3445320129394531
641650,DHR,1993-01-21,1.3504550457000732
641651,DHR,1993-01-22,1.3504550457000732
641652,DHR,1993-01-25,1.368224024772644
641653,DHR,1993-01-26,1.3563779592514038
641654,DHR,1993-01-27,1.3030710220336914
641655,DHR,1993-01-28,1.2971470355987549
641656,DHR,1993-01-29,1.3030710220336914
641657,DHR,1993-02-01,1.3030710220336914
641658,DHR,1993-02-02,1.314916968345642
641659,DHR,1993-02-03,1.3089940547943115
641660,DHR,1993-02-04,1.338608980178833
641661,DHR,1993-02-05,1.338608980178833
641662,DHR,1993-02-08,1.3445320129394531
641663,DHR,1993-02-09,1.338608980178833
641664,DHR,1993-02-10,1.3267630338668823
641665,DHR,1993-02-11,1.3267630338668823
641666,DHR,1993-02-12,1.3267630338668823
641667,DHR,1993-02-16,1.2675319910049438
641668,DHR,1993-02-17,1.2379169464111328
641669,DHR,1993-02-18,1.196455955505371
641670,DHR,1993-02-19,1.160917043685913
641671,DHR,1993-02-22,1.160917043685913
641672,DHR,1993-02-23,1.154994010925293
641673,DHR,1993-02-24,1.1727629899978638
641674,DHR,1993-02-25,1.1905330419540403
641675,DHR,1993-02-26,1.1846100091934204
641676,DHR,1993-03-01,1.2319940328598022
641677,DHR,1993-03-02,1.249763011932373
641678,DHR,1993-03-03,1.279378056526184
641679,DHR,1993-03-04,1.2675319910049438
641680,DHR,1993-03-05,1.273455023765564
641681,DHR,1993-03-08,1.2616089582443235
641682,DHR,1993-03-09,1.279378056526184
641683,DHR,1993-03-10,1.2912240028381348
641684,DHR,1993-03-11,1.279378056526184
641685,DHR,1993-03-12,1.273455023765564
641686,DHR,1993-03-15,1.3089940547943115
641687,DHR,1993-03-16,1.3089940547943115
641688,DHR,1993-03-17,1.2912240028381348
641689,DHR,1993-03-18,1.3030710220336914
641690,DHR,1993-03-19,1.3030710220336914
641691,DHR,1993-03-22,1.2853009700775146
641692,DHR,1993-03-23,1.2912240028381348
641693,DHR,1993-03-24,1.2971470355987549
641694,DHR,1993-03-25,1.2912240028381348
641695,DHR,1993-03-26,1.314916968345642
641696,DHR,1993-03-29,1.3267630338668823
641697,DHR,1993-03-30,1.314916968345642
641698,DHR,1993-03-31,1.3267630338668823
641699,DHR,1993-04-01,1.3030710220336914
641700,DHR,1993-04-02,1.2912240028381348
641701,DHR,1993-04-05,1.2971470355987549
641702,DHR,1993-04-06,1.2675319910049438
641703,DHR,1993-04-07,1.2853009700775146
641704,DHR,1993-04-08,1.279378056526184
641705,DHR,1993-04-12,1.2912240028381348
641706,DHR,1993-04-13,1.2971470355987549
641707,DHR,1993-04-14,1.3030710220336914
641708,DHR,1993-04-15,1.314916968345642
641709,DHR,1993-04-16,1.3504550457000732
641710,DHR,1993-04-19,1.362300992012024
641711,DHR,1993-04-20,1.3741470575332642
641712,DHR,1993-04-21,1.3741470575332642
641713,DHR,1993-04-22,1.3563779592514038
641714,DHR,1993-04-23,1.3504550457000732
641715,DHR,1993-04-26,1.332685947418213
641716,DHR,1993-04-27,1.314916968345642
641717,DHR,1993-04-28,1.3208400011062622
641718,DHR,1993-04-29,1.314916968345642
641719,DHR,1993-04-30,1.3267630338668823
641720,DHR,1993-05-03,1.3741470575332642
641721,DHR,1993-05-04,1.433377981185913
641722,DHR,1993-05-05,1.4689160585403442
641723,DHR,1993-05-06,1.462993025779724
641724,DHR,1993-05-07,1.433377981185913
641725,DHR,1993-05-10,1.4037619829177856
641726,DHR,1993-05-11,1.415608048439026
641727,DHR,1993-05-12,1.4215309619903564
641728,DHR,1993-05-13,1.415608048439026
641729,DHR,1993-05-14,1.4096850156784058
641730,DHR,1993-05-17,1.415608048439026
641731,DHR,1993-05-18,1.415608048439026
641732,DHR,1993-05-19,1.4096850156784058
641733,DHR,1993-05-20,1.4215309619903564
641734,DHR,1993-05-21,1.4215309619903564
641735,DHR,1993-05-24,1.415608048439026
641736,DHR,1993-05-25,1.4096850156784058
641737,DHR,1993-05-26,1.451146960258484
641738,DHR,1993-05-27,1.5044540166854858
641739,DHR,1993-05-28,1.4985309839248655
641740,DHR,1993-06-01,1.4985309839248655
641741,DHR,1993-06-02,1.510377049446106
641742,DHR,1993-06-03,1.5044540166854858
641743,DHR,1993-06-04,1.510377049446106
641744,DHR,1993-06-07,1.5222229957580566
641745,DHR,1993-06-08,1.510377049446106
641746,DHR,1993-06-09,1.5162999629974363
641747,DHR,1993-06-10,1.5281460285186768
641748,DHR,1993-06-11,1.5399919748306274
641749,DHR,1993-06-14,1.575531005859375
641750,DHR,1993-06-15,1.486685037612915
641751,DHR,1993-06-16,1.510377049446106
641752,DHR,1993-06-17,1.5222229957580566
641753,DHR,1993-06-18,1.4985309839248655
641754,DHR,1993-06-21,1.510377049446106
641755,DHR,1993-06-22,1.4985309839248655
641756,DHR,1993-06-23,1.5162999629974363
641757,DHR,1993-06-24,1.5162999629974363
641758,DHR,1993-06-25,1.5162999629974363
641759,DHR,1993-06-28,1.5281460285186768
641760,DHR,1993-06-29,1.5281460285186768
641761,DHR,1993-06-30,1.534068942070007
641762,DHR,1993-07-01,1.4985309839248655
641763,DHR,1993-07-02,1.4926079511642456
641764,DHR,1993-07-06,1.480762004852295
641765,DHR,1993-07-07,1.480762004852295
641766,DHR,1993-07-08,1.462993025779724
641767,DHR,1993-07-09,1.451146960258484
641768,DHR,1993-07-12,1.4393010139465332
641769,DHR,1993-07-13,1.4096850156784058
641770,DHR,1993-07-14,1.427454948425293
641771,DHR,1993-07-15,1.457069993019104
641772,DHR,1993-07-16,1.451146960258484
641773,DHR,1993-07-19,1.433377981185913
641774,DHR,1993-07-20,1.4689160585403442
641775,DHR,1993-07-21,1.534068942070007
641776,DHR,1993-07-22,1.5636850595474243
641777,DHR,1993-07-23,1.551838994026184
641778,DHR,1993-07-26,1.5814540386199951
641779,DHR,1993-07-27,1.575531005859375
641780,DHR,1993-07-28,1.5696079730987549
641781,DHR,1993-07-29,1.5814540386199951
641782,DHR,1993-07-30,1.575531005859375
641783,DHR,1993-08-02,1.6406840085983276
641784,DHR,1993-08-03,1.6466070413589478
641785,DHR,1993-08-04,1.6584529876708984
641786,DHR,1993-08-05,1.670299053192139
641787,DHR,1993-08-06,1.693992018699646
641788,DHR,1993-08-09,1.688068985939026
641789,DHR,1993-08-10,1.688068985939026
641790,DHR,1993-08-11,1.688068985939026
641791,DHR,1993-08-12,1.6584529876708984
641792,DHR,1993-08-13,1.6643760204315186
641793,DHR,1993-08-16,1.688068985939026
641794,DHR,1993-08-17,1.6821459531784058
641795,DHR,1993-08-18,1.6762230396270752
641796,DHR,1993-08-19,1.6821459531784058
641797,DHR,1993-08-20,1.693992018699646
641798,DHR,1993-08-23,1.705837965011597
641799,DHR,1993-08-24,1.7236069440841677
641800,DHR,1993-08-25,1.7236069440841677
641801,DHR,1993-08-26,1.693992018699646
641802,DHR,1993-08-27,1.693992018699646
641803,DHR,1993-08-30,1.688068985939026
641804,DHR,1993-08-31,1.6821459531784058
641805,DHR,1993-09-01,1.6406840085983276
641806,DHR,1993-09-02,1.6406840085983276
641807,DHR,1993-09-03,1.6762230396270752
641808,DHR,1993-09-07,1.670299053192139
641809,DHR,1993-09-08,1.670299053192139
641810,DHR,1993-09-09,1.6643760204315186
641811,DHR,1993-09-10,1.6762230396270752
641812,DHR,1993-09-13,1.6821459531784058
641813,DHR,1993-09-14,1.6821459531784058
641814,DHR,1993-09-15,1.699915051460266
641815,DHR,1993-09-16,1.6762230396270752
641816,DHR,1993-09-17,1.6643760204315186
641817,DHR,1993-09-20,1.6406840085983276
641818,DHR,1993-09-21,1.6584529876708984
641819,DHR,1993-09-22,1.6466070413589478
641820,DHR,1993-09-23,1.6466070413589478
641821,DHR,1993-09-24,1.6466070413589478
641822,DHR,1993-09-27,1.6584529876708984
641823,DHR,1993-09-28,1.6584529876708984
641824,DHR,1993-09-29,1.6584529876708984
641825,DHR,1993-09-30,1.6347609758377075
641826,DHR,1993-10-01,1.6584529876708984
641827,DHR,1993-10-04,1.6406840085983276
641828,DHR,1993-10-05,1.6229150295257568
641829,DHR,1993-10-06,1.6229150295257568
641830,DHR,1993-10-07,1.6229150295257568
641831,DHR,1993-10-08,1.6110689640045166
641832,DHR,1993-10-11,1.551838994026184
641833,DHR,1993-10-12,1.5281460285186768
641834,DHR,1993-10-13,1.5459150075912476
641835,DHR,1993-10-14,1.575531005859375
641836,DHR,1993-10-15,1.6169919967651367
641837,DHR,1993-10-18,1.605146050453186
641838,DHR,1993-10-19,1.6525299549102783
641839,DHR,1993-10-20,1.6229150295257568
641840,DHR,1993-10-21,1.6169919967651367
641841,DHR,1993-10-22,1.6169919967651367
641842,DHR,1993-10-25,1.6406840085983276
641843,DHR,1993-10-26,1.6406840085983276
641844,DHR,1993-10-27,1.6584529876708984
641845,DHR,1993-10-28,1.670299053192139
641846,DHR,1993-10-29,1.6584529876708984
641847,DHR,1993-11-01,1.6288379430770874
641848,DHR,1993-11-02,1.6169919967651367
641849,DHR,1993-11-03,1.6466070413589478
641850,DHR,1993-11-04,1.6347609758377075
641851,DHR,1993-11-05,1.6406840085983276
641852,DHR,1993-11-08,1.6584529876708984
641853,DHR,1993-11-09,1.6525299549102783
641854,DHR,1993-11-10,1.6584529876708984
641855,DHR,1993-11-11,1.6821459531784058
641856,DHR,1993-11-12,1.7472989559173584
641857,DHR,1993-11-15,1.7532219886779783
641858,DHR,1993-11-16,1.7413760423660278
641859,DHR,1993-11-17,1.7769140005111694
641860,DHR,1993-11-18,1.8065299987792969
641861,DHR,1993-11-19,1.818375945091248
641862,DHR,1993-11-22,1.818375945091248
641863,DHR,1993-11-23,1.8479909896850584
641864,DHR,1993-11-24,1.812453031539917
641865,DHR,1993-11-26,1.812453031539917
641866,DHR,1993-11-29,1.7828370332717896
641867,DHR,1993-11-30,1.7532219886779783
641868,DHR,1993-12-01,1.770990967750549
641869,DHR,1993-12-02,1.7591450214385986
641870,DHR,1993-12-03,1.7413760423660278
641871,DHR,1993-12-06,1.7650680541992188
641872,DHR,1993-12-07,1.7295299768447876
641873,DHR,1993-12-08,1.7532219886779783
641874,DHR,1993-12-09,1.7413760423660278
641875,DHR,1993-12-10,1.7532219886779783
641876,DHR,1993-12-13,1.7650680541992188
641877,DHR,1993-12-14,1.7769140005111694
641878,DHR,1993-12-15,1.770990967750549
641879,DHR,1993-12-16,1.7769140005111694
641880,DHR,1993-12-17,1.8006069660186768
641881,DHR,1993-12-20,1.812453031539917
641882,DHR,1993-12-21,1.7532219886779783
641883,DHR,1993-12-22,1.7591450214385986
641884,DHR,1993-12-23,1.7650680541992188
641885,DHR,1993-12-27,1.7532219886779783
641886,DHR,1993-12-28,1.7769140005111694
641887,DHR,1993-12-29,1.8006069660186768
641888,DHR,1993-12-30,1.8006069660186768
641889,DHR,1993-12-31,1.8065299987792969
641890,DHR,1994-01-03,1.8065299987792969
641891,DHR,1994-01-04,1.818375945091248
641892,DHR,1994-01-05,1.830222010612488
641893,DHR,1994-01-06,1.812453031539917
641894,DHR,1994-01-07,1.818375945091248
641895,DHR,1994-01-10,1.8479909896850584
641896,DHR,1994-01-11,1.8479909896850584
641897,DHR,1994-01-12,1.8539140224456787
641898,DHR,1994-01-13,1.8716830015182493
641899,DHR,1994-01-14,1.8657599687576292
641900,DHR,1994-01-17,1.8835289478302
641901,DHR,1994-01-18,1.8776060342788696
641902,DHR,1994-01-19,1.8894519805908203
641903,DHR,1994-01-20,1.8894519805908203
641904,DHR,1994-01-21,1.9012980461120603
641905,DHR,1994-01-24,1.8835289478302
641906,DHR,1994-01-25,1.812453031539917
641907,DHR,1994-01-26,1.812453031539917
641908,DHR,1994-01-27,1.818375945091248
641909,DHR,1994-01-28,1.8006069660186768
641910,DHR,1994-01-31,1.7828370332717896
641911,DHR,1994-02-01,1.78875994682312
641912,DHR,1994-02-02,1.7946829795837402
641913,DHR,1994-02-03,1.7769140005111694
641914,DHR,1994-02-04,1.7650680541992188
641915,DHR,1994-02-07,1.7828370332717896
641916,DHR,1994-02-08,1.7828370332717896
641917,DHR,1994-02-09,1.7769140005111694
641918,DHR,1994-02-10,1.770990967750549
641919,DHR,1994-02-11,1.7532219886779783
641920,DHR,1994-02-14,1.7650680541992188
641921,DHR,1994-02-15,1.7650680541992188
641922,DHR,1994-02-16,1.7650680541992188
641923,DHR,1994-02-17,1.7650680541992188
641924,DHR,1994-02-18,1.7472989559173584
641925,DHR,1994-02-22,1.7472989559173584
641926,DHR,1994-02-23,1.7354530096054075
641927,DHR,1994-02-24,1.717684030532837
641928,DHR,1994-02-25,1.717684030532837
641929,DHR,1994-02-28,1.7354530096054075
641930,DHR,1994-03-01,1.7650680541992188
641931,DHR,1994-03-02,1.7413760423660278
641932,DHR,1994-03-03,1.7532219886779783
641933,DHR,1994-03-04,1.7413760423660278
641934,DHR,1994-03-07,1.7472989559173584
641935,DHR,1994-03-08,1.7413760423660278
641936,DHR,1994-03-09,1.7413760423660278
641937,DHR,1994-03-10,1.7413760423660278
641938,DHR,1994-03-11,1.8065299987792969
641939,DHR,1994-03-14,1.78875994682312
641940,DHR,1994-03-15,1.770990967750549
641941,DHR,1994-03-16,1.7532219886779783
641942,DHR,1994-03-17,1.7946829795837402
641943,DHR,1994-03-18,1.830222010612488
641944,DHR,1994-03-21,1.8953750133514404
641945,DHR,1994-03-22,1.9190670251846316
641946,DHR,1994-03-23,1.9072209596633911
641947,DHR,1994-03-24,1.8776060342788696
641948,DHR,1994-03-25,1.8894519805908203
641949,DHR,1994-03-28,1.8716830015182493
641950,DHR,1994-03-29,1.8539140224456787
641951,DHR,1994-03-30,1.836145043373108
641952,DHR,1994-03-31,1.7591450214385986
641953,DHR,1994-04-04,1.7532219886779783
641954,DHR,1994-04-05,1.78875994682312
641955,DHR,1994-04-06,1.8479909896850584
641956,DHR,1994-04-07,1.8539140224456787
641957,DHR,1994-04-08,1.8479909896850584
641958,DHR,1994-04-11,1.8539140224456787
641959,DHR,1994-04-12,1.8539140224456787
641960,DHR,1994-04-13,1.8479909896850584
641961,DHR,1994-04-14,1.8479909896850584
641962,DHR,1994-04-15,1.8598370552062988
641963,DHR,1994-04-18,1.8598370552062988
641964,DHR,1994-04-19,1.8539140224456787
641965,DHR,1994-04-20,1.8420679569244385
641966,DHR,1994-04-21,1.8657599687576292
641967,DHR,1994-04-22,1.8716830015182493
641968,DHR,1994-04-25,1.8894519805908203
641969,DHR,1994-04-26,1.8894519805908203
641970,DHR,1994-04-28,1.8894519805908203
641971,DHR,1994-04-29,1.8835289478302
641972,DHR,1994-05-02,1.9012980461120603
641973,DHR,1994-05-03,1.8835289478302
641974,DHR,1994-05-04,1.8835289478302
641975,DHR,1994-05-05,1.8894519805908203
641976,DHR,1994-05-06,1.8776060342788696
641977,DHR,1994-05-09,1.8894519805908203
641978,DHR,1994-05-10,1.8894519805908203
641979,DHR,1994-05-11,1.8894519805908203
641980,DHR,1994-05-12,1.8716830015182493
641981,DHR,1994-05-13,1.8539140224456787
641982,DHR,1994-05-16,1.8598370552062988
641983,DHR,1994-05-17,1.8479909896850584
641984,DHR,1994-05-18,1.8420679569244385
641985,DHR,1994-05-19,1.836145043373108
641986,DHR,1994-05-20,1.8598370552062988
641987,DHR,1994-05-23,1.8657599687576292
641988,DHR,1994-05-24,1.8657599687576292
641989,DHR,1994-05-25,1.8657599687576292
641990,DHR,1994-05-26,1.8716830015182493
641991,DHR,1994-05-27,1.8598370552062988
641992,DHR,1994-05-31,1.8598370552062988
641993,DHR,1994-06-01,1.8657599687576292
641994,DHR,1994-06-02,1.8657599687576292
641995,DHR,1994-06-03,1.8598370552062988
641996,DHR,1994-06-06,1.8776060342788696
641997,DHR,1994-06-07,1.9723750352859497
641998,DHR,1994-06-08,2.0019900798797607
641999,DHR,1994-06-09,2.0375280380249023
642000,DHR,1994-06-10,2.049375057220459
642001,DHR,1994-06-13,2.06122088432312
642002,DHR,1994-06-14,2.049375057220459
642003,DHR,1994-06-15,2.019758939743042
642004,DHR,1994-06-16,2.06122088432312
642005,DHR,1994-06-17,2.049375057220459
642006,DHR,1994-06-20,2.019758939743042
642007,DHR,1994-06-21,2.007913112640381
642008,DHR,1994-06-22,2.013835906982422
642009,DHR,1994-06-23,2.0019900798797607
642010,DHR,1994-06-24,1.9664520025253296
642011,DHR,1994-06-27,1.9486830234527588
642012,DHR,1994-06-28,1.954606056213379
642013,DHR,1994-06-29,1.9723750352859497
642014,DHR,1994-06-30,1.9782979488372805
642015,DHR,1994-07-01,2.013835906982422
642016,DHR,1994-07-05,2.0375280380249023
642017,DHR,1994-07-06,2.025681972503662
642018,DHR,1994-07-07,2.049375057220459
642019,DHR,1994-07-08,2.096759080886841
642020,DHR,1994-07-11,2.120450973510742
642021,DHR,1994-07-12,2.108604907989502
642022,DHR,1994-07-13,2.0789899826049805
642023,DHR,1994-07-14,2.1263740062713623
642024,DHR,1994-07-15,2.155988931655884
642025,DHR,1994-07-18,2.150065898895264
642026,DHR,1994-07-19,2.096759080886841
642027,DHR,1994-07-20,2.0730669498443604
642028,DHR,1994-07-21,2.0849130153656006
642029,DHR,1994-07-22,2.114527940750122
642030,DHR,1994-07-25,2.096759080886841
642031,DHR,1994-07-26,2.0849130153656006
642032,DHR,1994-07-27,2.0730669498443604
642033,DHR,1994-07-28,2.06714391708374
642034,DHR,1994-07-29,2.06122088432312
642035,DHR,1994-08-01,2.102682113647461
642036,DHR,1994-08-02,2.0849130153656006
642037,DHR,1994-08-03,2.0908360481262207
642038,DHR,1994-08-04,2.06122088432312
642039,DHR,1994-08-05,2.055298089981079
642040,DHR,1994-08-08,2.0434510707855225
642041,DHR,1994-08-09,2.049375057220459
642042,DHR,1994-08-10,2.049375057220459
642043,DHR,1994-08-11,2.0434510707855225
642044,DHR,1994-08-12,2.06714391708374
642045,DHR,1994-08-15,2.06714391708374
642046,DHR,1994-08-16,2.0730669498443604
642047,DHR,1994-08-17,2.0849130153656006
642048,DHR,1994-08-18,2.108604907989502
642049,DHR,1994-08-19,2.1263740062713623
642050,DHR,1994-08-22,2.114527940750122
642051,DHR,1994-08-23,2.0730669498443604
642052,DHR,1994-08-24,2.055298089981079
642053,DHR,1994-08-25,2.0730669498443604
642054,DHR,1994-08-26,2.102682113647461
642055,DHR,1994-08-29,2.108604907989502
642056,DHR,1994-08-30,2.0849130153656006
642057,DHR,1994-08-31,2.102682113647461
642058,DHR,1994-09-01,2.120450973510742
642059,DHR,1994-09-02,2.0908360481262207
642060,DHR,1994-09-06,2.102682113647461
642061,DHR,1994-09-07,2.1263740062713623
642062,DHR,1994-09-08,2.1382200717926025
642063,DHR,1994-09-09,2.1263740062713623
642064,DHR,1994-09-12,2.1263740062713623
642065,DHR,1994-09-13,2.1263740062713623
642066,DHR,1994-09-14,2.1441431045532227
642067,DHR,1994-09-15,2.161911964416504
642068,DHR,1994-09-16,2.197451114654541
642069,DHR,1994-09-19,2.2270660400390625
642070,DHR,1994-09-20,2.1737589836120605
642071,DHR,1994-09-21,2.114527940750122
642072,DHR,1994-09-22,2.096759080886841
642073,DHR,1994-09-23,2.096759080886841
642074,DHR,1994-09-26,2.108604907989502
642075,DHR,1994-09-27,2.102682113647461
642076,DHR,1994-09-28,2.108604907989502
642077,DHR,1994-09-29,2.108604907989502
642078,DHR,1994-09-30,2.108604907989502
642079,DHR,1994-10-03,2.102682113647461
642080,DHR,1994-10-04,2.0849130153656006
642081,DHR,1994-10-05,2.06122088432312
642082,DHR,1994-10-06,2.049375057220459
642083,DHR,1994-10-07,2.06714391708374
642084,DHR,1994-10-10,2.06714391708374
642085,DHR,1994-10-11,2.096759080886841
642086,DHR,1994-10-12,2.1322970390319824
642087,DHR,1994-10-13,2.197451114654541
642088,DHR,1994-10-14,2.191528081893921
642089,DHR,1994-10-17,2.185605049133301
642090,DHR,1994-10-18,2.167834997177124
642091,DHR,1994-10-19,2.2329890727996826
642092,DHR,1994-10-20,2.256680965423584
642093,DHR,1994-10-21,2.209296941757202
642094,DHR,1994-10-24,2.2270660400390625
642095,DHR,1994-10-25,2.2329890727996826
642096,DHR,1994-10-26,2.256680965423584
642097,DHR,1994-10-27,2.268527030944824
642098,DHR,1994-10-28,2.3277580738067627
642099,DHR,1994-10-31,2.3277580738067627
642100,DHR,1994-11-01,2.3159120082855225
642101,DHR,1994-11-02,2.3218350410461426
642102,DHR,1994-11-03,2.3099889755249023
642103,DHR,1994-11-04,2.3218350410461426
642104,DHR,1994-11-07,2.3099889755249023
642105,DHR,1994-11-08,2.3218350410461426
642106,DHR,1994-11-09,2.3159120082855225
642107,DHR,1994-11-10,2.3040659427642822
642108,DHR,1994-11-11,2.2803730964660645
642109,DHR,1994-11-14,2.3099889755249023
642110,DHR,1994-11-15,2.3159120082855225
642111,DHR,1994-11-16,2.3159120082855225
642112,DHR,1994-11-17,2.3040659427642822
642113,DHR,1994-11-18,2.298142910003662
642114,DHR,1994-11-21,2.286295890808105
642115,DHR,1994-11-22,2.250757932662964
642116,DHR,1994-11-23,2.203373908996582
642117,DHR,1994-11-25,2.244834899902344
642118,DHR,1994-11-28,2.2270660400390625
642119,DHR,1994-11-29,2.2211430072784424
642120,DHR,1994-11-30,2.209296941757202
642121,DHR,1994-12-01,2.1796820163726807
642122,DHR,1994-12-02,2.167834997177124
642123,DHR,1994-12-05,2.2270660400390625
642124,DHR,1994-12-06,2.2270660400390625
642125,DHR,1994-12-07,2.2389121055603027
642126,DHR,1994-12-08,2.2152199745178223
642127,DHR,1994-12-09,2.197451114654541
642128,DHR,1994-12-12,2.2211430072784424
642129,DHR,1994-12-13,2.2270660400390625
642130,DHR,1994-12-14,2.2744500637054443
642131,DHR,1994-12-15,2.268527030944824
642132,DHR,1994-12-16,2.3218350410461426
642133,DHR,1994-12-19,2.3218350410461426
642134,DHR,1994-12-20,2.333681106567383
642135,DHR,1994-12-21,2.345526933670044
642136,DHR,1994-12-22,2.351449966430664
642137,DHR,1994-12-23,2.404757022857666
642138,DHR,1994-12-27,2.446218967437744
642139,DHR,1994-12-28,2.487679958343506
642140,DHR,1994-12-29,2.505449056625366
642141,DHR,1994-12-30,2.4758338928222656
642142,DHR,1995-01-03,2.428450107574463
642143,DHR,1995-01-04,2.4521420001983643
642144,DHR,1995-01-05,2.487679958343506
642145,DHR,1995-01-06,2.535063982009888
642146,DHR,1995-01-09,2.529140949249268
642147,DHR,1995-01-10,2.517294883728028
642148,DHR,1995-01-11,2.487679958343506
642149,DHR,1995-01-12,2.5113720893859863
642150,DHR,1995-01-13,2.5706028938293457
642151,DHR,1995-01-16,2.558757066726685
642152,DHR,1995-01-17,2.529140949249268
642153,DHR,1995-01-18,2.558757066726685
642154,DHR,1995-01-19,2.5528340339660645
642155,DHR,1995-01-20,2.582448959350586
642156,DHR,1995-01-23,2.6061410903930664
642157,DHR,1995-01-24,2.558757066726685
642158,DHR,1995-01-25,2.5706028938293457
642159,DHR,1995-01-26,2.5232179164886475
642160,DHR,1995-01-27,2.5469110012054443
642161,DHR,1995-01-30,2.4521420001983643
642162,DHR,1995-01-31,2.357372999191284
642163,DHR,1995-02-01,2.3099889755249023
642164,DHR,1995-02-02,2.381064891815185
642165,DHR,1995-02-03,2.4166030883789062
642166,DHR,1995-02-06,2.4639880657196045
642167,DHR,1995-02-07,2.499526023864746
642168,DHR,1995-02-08,2.4758338928222656
642169,DHR,1995-02-09,2.5113720893859863
642170,DHR,1995-02-10,2.5113720893859863
642171,DHR,1995-02-13,2.5706028938293457
642172,DHR,1995-02-14,2.6061410903930664
642173,DHR,1995-02-15,2.641679048538208
642174,DHR,1995-02-16,2.677217960357666
642175,DHR,1995-02-17,2.653525114059448
642176,DHR,1995-02-21,2.6653709411621094
642177,DHR,1995-02-22,2.7482941150665283
642178,DHR,1995-02-23,2.78383207321167
642179,DHR,1995-02-24,2.807524919509888
642180,DHR,1995-02-27,2.760139942169189
642181,DHR,1995-02-28,2.7956790924072266
642182,DHR,1995-03-01,2.78383207321167
642183,DHR,1995-03-02,2.78383207321167
642184,DHR,1995-03-03,2.7956790924072266
642185,DHR,1995-03-06,2.760139942169189
642186,DHR,1995-03-07,2.760139942169189
642187,DHR,1995-03-08,2.7482941150665283
642188,DHR,1995-03-09,2.7482941150665283
642189,DHR,1995-03-10,2.724601984024048
642190,DHR,1995-03-13,2.7009100914001465
642191,DHR,1995-03-14,2.6890640258789062
642192,DHR,1995-03-15,2.653525114059448
642193,DHR,1995-03-16,2.6179869174957275
642194,DHR,1995-03-17,2.6890640258789062
642195,DHR,1995-03-20,2.677217960357666
642196,DHR,1995-03-21,2.6890640258789062
642197,DHR,1995-03-22,2.677217960357666
642198,DHR,1995-03-23,2.677217960357666
642199,DHR,1995-03-24,2.724601984024048
642200,DHR,1995-03-27,2.724601984024048
642201,DHR,1995-03-28,2.7482941150665283
642202,DHR,1995-03-29,2.760139942169189
642203,DHR,1995-03-30,2.7482941150665283
642204,DHR,1995-03-31,2.712755918502808
642205,DHR,1995-04-03,2.653525114059448
642206,DHR,1995-04-04,2.6061410903930664
642207,DHR,1995-04-05,2.653525114059448
642208,DHR,1995-04-06,2.6179869174957275
642209,DHR,1995-04-07,2.6179869174957275
642210,DHR,1995-04-10,2.677217960357666
642211,DHR,1995-04-11,2.724601984024048
642212,DHR,1995-04-12,2.712755918502808
642213,DHR,1995-04-13,2.712755918502808
642214,DHR,1995-04-17,2.629832983016968
642215,DHR,1995-04-18,2.558757066726685
642216,DHR,1995-04-19,2.5232179164886475
642217,DHR,1995-04-20,2.558757066726685
642218,DHR,1995-04-21,2.6179869174957275
642219,DHR,1995-04-24,2.629832983016968
642220,DHR,1995-04-25,2.653525114059448
642221,DHR,1995-04-26,2.677217960357666
642222,DHR,1995-04-27,2.736448049545288
642223,DHR,1995-04-28,2.819370985031128
642224,DHR,1995-05-01,2.831217050552368
642225,DHR,1995-05-02,2.8667550086975098
642226,DHR,1995-05-03,2.914139032363892
642227,DHR,1995-05-04,2.902292966842652
642228,DHR,1995-05-05,2.8667550086975098
642229,DHR,1995-05-08,2.87860107421875
642230,DHR,1995-05-09,2.87860107421875
642231,DHR,1995-05-10,2.8430631160736084
642232,DHR,1995-05-11,2.854908943176269
642233,DHR,1995-05-12,2.819370985031128
642234,DHR,1995-05-15,2.8667550086975098
642235,DHR,1995-05-16,2.8667550086975098
642236,DHR,1995-05-17,2.8667550086975098
642237,DHR,1995-05-18,2.854908943176269
642238,DHR,1995-05-19,2.7956790924072266
642239,DHR,1995-05-22,2.819370985031128
642240,DHR,1995-05-23,2.8667550086975098
642241,DHR,1995-05-24,2.8430631160736084
642242,DHR,1995-05-25,2.8667550086975098
642243,DHR,1995-05-26,2.78383207321167
642244,DHR,1995-05-30,2.819370985031128
642245,DHR,1995-05-31,2.8667550086975098
642246,DHR,1995-06-01,2.902292966842652
642247,DHR,1995-06-02,2.925986051559448
642248,DHR,1995-06-05,2.9496779441833496
642249,DHR,1995-06-06,2.985215902328491
642250,DHR,1995-06-07,2.96152400970459
642251,DHR,1995-06-08,2.985215902328491
642252,DHR,1995-06-09,2.97337007522583
642253,DHR,1995-06-12,3.008908033370972
642254,DHR,1995-06-13,2.985215902328491
642255,DHR,1995-06-14,3.008908033370972
642256,DHR,1995-06-15,2.985215902328491
642257,DHR,1995-06-16,2.9970619678497314
642258,DHR,1995-06-19,2.9496779441833496
642259,DHR,1995-06-20,2.902292966842652
642260,DHR,1995-06-21,2.97337007522583
642261,DHR,1995-06-22,2.985215902328491
642262,DHR,1995-06-23,3.008908033370972
642263,DHR,1995-06-26,2.97337007522583
642264,DHR,1995-06-27,2.914139032363892
642265,DHR,1995-06-28,2.914139032363892
642266,DHR,1995-06-29,2.890446901321411
642267,DHR,1995-06-30,2.890446901321411
642268,DHR,1995-07-03,2.925986051559448
642269,DHR,1995-07-05,2.914139032363892
642270,DHR,1995-07-06,2.902292966842652
642271,DHR,1995-07-07,2.914139032363892
642272,DHR,1995-07-10,2.96152400970459
642273,DHR,1995-07-11,2.985215902328491
642274,DHR,1995-07-12,2.97337007522583
642275,DHR,1995-07-13,2.97337007522583
642276,DHR,1995-07-14,2.9378321170806885
642277,DHR,1995-07-17,3.0799849033355717
642278,DHR,1995-07-18,3.05629301071167
642279,DHR,1995-07-19,2.985215902328491
642280,DHR,1995-07-20,2.890446901321411
642281,DHR,1995-07-21,2.925986051559448
642282,DHR,1995-07-24,2.914139032363892
642283,DHR,1995-07-25,2.9378321170806885
642284,DHR,1995-07-26,3.06813907623291
642285,DHR,1995-07-27,3.0918309688568115
642286,DHR,1995-07-28,3.0444469451904297
642287,DHR,1995-07-31,3.032599925994873
642288,DHR,1995-08-01,3.06813907623291
642289,DHR,1995-08-02,3.06813907623291
642290,DHR,1995-08-03,3.0444469451904297
642291,DHR,1995-08-04,3.032599925994873
642292,DHR,1995-08-07,2.9970619678497314
642293,DHR,1995-08-08,2.985215902328491
642294,DHR,1995-08-09,3.008908033370972
642295,DHR,1995-08-10,3.0444469451904297
642296,DHR,1995-08-11,3.020754098892212
642297,DHR,1995-08-14,3.0444469451904297
642298,DHR,1995-08-15,3.032599925994873
642299,DHR,1995-08-16,2.9970619678497314
642300,DHR,1995-08-17,3.020754098892212
642301,DHR,1995-08-18,3.020754098892212
642302,DHR,1995-08-21,3.0799849033355717
642303,DHR,1995-08-22,3.1392149925231934
642304,DHR,1995-08-23,3.115523099899292
642305,DHR,1995-08-24,3.1510610580444336
642306,DHR,1995-08-25,3.1392149925231934
642307,DHR,1995-08-28,3.103677034378052
642308,DHR,1995-08-29,3.103677034378052
642309,DHR,1995-08-30,3.0799849033355717
642310,DHR,1995-08-31,3.127368927001953
642311,DHR,1995-09-01,3.1510610580444336
642312,DHR,1995-09-05,3.174753904342652
642313,DHR,1995-09-06,3.210292100906372
642314,DHR,1995-09-07,3.198446035385132
642315,DHR,1995-09-08,3.1392149925231934
642316,DHR,1995-09-11,3.1510610580444336
642317,DHR,1995-09-12,3.127368927001953
642318,DHR,1995-09-13,3.115523099899292
642319,DHR,1995-09-14,3.1510610580444336
642320,DHR,1995-09-15,3.257675886154175
642321,DHR,1995-09-18,3.210292100906372
642322,DHR,1995-09-19,3.1629080772399902
642323,DHR,1995-09-20,3.186599969863892
642324,DHR,1995-09-21,3.186599969863892
642325,DHR,1995-09-22,3.1629080772399902
642326,DHR,1995-09-25,3.1510610580444336
642327,DHR,1995-09-26,3.127368927001953
642328,DHR,1995-09-27,3.0918309688568115
642329,DHR,1995-09-28,3.0444469451904297
642330,DHR,1995-09-29,3.103677034378052
642331,DHR,1995-10-02,3.06813907623291
642332,DHR,1995-10-03,3.032599925994873
642333,DHR,1995-10-04,2.985215902328491
642334,DHR,1995-10-05,2.985215902328491
642335,DHR,1995-10-06,2.97337007522583
642336,DHR,1995-10-09,2.9378321170806885
642337,DHR,1995-10-10,2.925986051559448
642338,DHR,1995-10-11,2.925986051559448
642339,DHR,1995-10-12,2.9378321170806885
642340,DHR,1995-10-13,2.97337007522583
642341,DHR,1995-10-16,3.05629301071167
642342,DHR,1995-10-17,3.0918309688568115
642343,DHR,1995-10-18,3.127368927001953
642344,DHR,1995-10-19,3.103677034378052
642345,DHR,1995-10-20,3.032599925994873
642346,DHR,1995-10-23,2.925986051559448
642347,DHR,1995-10-24,2.9378321170806885
642348,DHR,1995-10-25,2.914139032363892
642349,DHR,1995-10-26,2.925986051559448
642350,DHR,1995-10-27,2.890446901321411
642351,DHR,1995-10-30,2.925986051559448
642352,DHR,1995-10-31,2.9378321170806885
642353,DHR,1995-11-01,2.9496779441833496
642354,DHR,1995-11-02,2.97337007522583
642355,DHR,1995-11-03,2.9496779441833496
642356,DHR,1995-11-06,3.008908033370972
642357,DHR,1995-11-07,3.05629301071167
642358,DHR,1995-11-08,3.103677034378052
642359,DHR,1995-11-09,3.115523099899292
642360,DHR,1995-11-10,3.103677034378052
642361,DHR,1995-11-13,3.1629080772399902
642362,DHR,1995-11-14,3.115523099899292
642363,DHR,1995-11-15,3.06813907623291
642364,DHR,1995-11-16,3.06813907623291
642365,DHR,1995-11-17,3.06813907623291
642366,DHR,1995-11-20,3.0799849033355717
642367,DHR,1995-11-21,3.0799849033355717
642368,DHR,1995-11-22,3.0444469451904297
642369,DHR,1995-11-24,3.0444469451904297
642370,DHR,1995-11-27,3.05629301071167
642371,DHR,1995-11-28,2.9378321170806885
642372,DHR,1995-11-29,2.9970619678497314
642373,DHR,1995-11-30,2.914139032363892
642374,DHR,1995-12-01,2.902292966842652
642375,DHR,1995-12-04,2.902292966842652
642376,DHR,1995-12-05,2.96152400970459
642377,DHR,1995-12-06,3.127368927001953
642378,DHR,1995-12-07,3.0799849033355717
642379,DHR,1995-12-08,3.115523099899292
642380,DHR,1995-12-11,3.115523099899292
642381,DHR,1995-12-12,3.1629080772399902
642382,DHR,1995-12-13,3.1629080772399902
642383,DHR,1995-12-14,3.1510610580444336
642384,DHR,1995-12-15,3.05629301071167
642385,DHR,1995-12-18,2.985215902328491
642386,DHR,1995-12-19,2.9496779441833496
642387,DHR,1995-12-20,2.9970619678497314
642388,DHR,1995-12-21,2.985215902328491
642389,DHR,1995-12-22,2.96152400970459
642390,DHR,1995-12-26,2.9970619678497314
642391,DHR,1995-12-27,2.9970619678497314
642392,DHR,1995-12-28,2.9970619678497314
642393,DHR,1995-12-29,3.008908033370972
642394,DHR,1996-01-02,2.9496779441833496
642395,DHR,1996-01-03,3.008908033370972
642396,DHR,1996-01-04,2.914139032363892
642397,DHR,1996-01-05,2.9378321170806885
642398,DHR,1996-01-08,3.008908033370972
642399,DHR,1996-01-09,2.96152400970459
642400,DHR,1996-01-10,2.854908943176269
642401,DHR,1996-01-11,2.902292966842652
642402,DHR,1996-01-12,2.890446901321411
642403,DHR,1996-01-15,2.8430631160736084
642404,DHR,1996-01-16,2.7956790924072266
642405,DHR,1996-01-17,2.87860107421875
642406,DHR,1996-01-18,2.854908943176269
642407,DHR,1996-01-19,2.8667550086975098
642408,DHR,1996-01-22,2.914139032363892
642409,DHR,1996-01-23,2.985215902328491
642410,DHR,1996-01-24,3.008908033370972
642411,DHR,1996-01-25,3.008908033370972
642412,DHR,1996-01-26,3.0444469451904297
642413,DHR,1996-01-29,3.0444469451904297
642414,DHR,1996-01-30,3.008908033370972
642415,DHR,1996-01-31,3.032599925994873
642416,DHR,1996-02-01,3.020754098892212
642417,DHR,1996-02-02,3.020754098892212
642418,DHR,1996-02-05,3.032599925994873
642419,DHR,1996-02-06,3.0799849033355717
642420,DHR,1996-02-07,3.1629080772399902
642421,DHR,1996-02-08,3.210292100906372
642422,DHR,1996-02-09,3.210292100906372
642423,DHR,1996-02-12,3.233983993530273
642424,DHR,1996-02-13,3.186599969863892
642425,DHR,1996-02-14,3.222137928009033
642426,DHR,1996-02-15,3.305061101913452
642427,DHR,1996-02-16,3.257675886154175
642428,DHR,1996-02-20,3.222137928009033
642429,DHR,1996-02-21,3.210292100906372
642430,DHR,1996-02-22,3.269521951675415
642431,DHR,1996-02-23,3.3169069290161133
642432,DHR,1996-02-26,3.222137928009033
642433,DHR,1996-02-27,3.2458300590515137
642434,DHR,1996-02-28,3.293215036392212
642435,DHR,1996-02-29,3.222137928009033
642436,DHR,1996-03-01,3.257675886154175
642437,DHR,1996-03-04,3.305061101913452
642438,DHR,1996-03-05,3.2813680171966557
642439,DHR,1996-03-06,3.2813680171966557
642440,DHR,1996-03-07,3.2813680171966557
642441,DHR,1996-03-08,3.257675886154175
642442,DHR,1996-03-11,3.2813680171966557
642443,DHR,1996-03-12,3.293215036392212
642444,DHR,1996-03-13,3.328752994537353
642445,DHR,1996-03-14,3.3405990600585938
642446,DHR,1996-03-15,3.364290952682495
642447,DHR,1996-03-18,3.387983083724976
642448,DHR,1996-03-19,3.447213888168335
642449,DHR,1996-03-20,3.4709060192108154
642450,DHR,1996-03-21,3.530136108398437
642451,DHR,1996-03-22,3.506443977355957
642452,DHR,1996-03-25,3.5182900428771973
642453,DHR,1996-03-26,3.494597911834717
642454,DHR,1996-03-27,3.4235219955444336
642455,DHR,1996-03-28,3.4235219955444336
642456,DHR,1996-03-29,3.506443977355957
642457,DHR,1996-04-01,3.506443977355957
642458,DHR,1996-04-02,3.459059953689575
642459,DHR,1996-04-03,3.530136108398437
642460,DHR,1996-04-04,3.589366912841797
642461,DHR,1996-04-08,3.494597911834717
642462,DHR,1996-04-09,3.5182900428771973
642463,DHR,1996-04-10,3.494597911834717
642464,DHR,1996-04-11,3.4235219955444336
642465,DHR,1996-04-12,3.494597911834717
642466,DHR,1996-04-15,3.5182900428771973
642467,DHR,1996-04-16,3.541982889175415
642468,DHR,1996-04-17,3.5538289546966557
642469,DHR,1996-04-18,3.613059043884277
642470,DHR,1996-04-19,3.743366003036499
642471,DHR,1996-04-22,3.7670578956604
642472,DHR,1996-04-23,3.790750980377197
642473,DHR,1996-04-24,3.8025970458984375
642474,DHR,1996-04-25,3.861826896667481
642475,DHR,1996-04-26,3.861826896667481
642476,DHR,1996-04-29,3.861826896667481
642477,DHR,1996-04-30,3.731519937515259
642478,DHR,1996-05-01,3.731519937515259
642479,DHR,1996-05-02,3.695981979370117
642480,DHR,1996-05-03,3.672290086746216
642481,DHR,1996-05-06,3.672290086746216
642482,DHR,1996-05-07,3.7196741104125977
642483,DHR,1996-05-08,3.790750980377197
642484,DHR,1996-05-09,3.790750980377197
642485,DHR,1996-05-10,3.790750980377197
642486,DHR,1996-05-13,3.826288938522339
642487,DHR,1996-05-14,3.8499810695648193
642488,DHR,1996-05-15,3.826288938522339
642489,DHR,1996-05-16,3.8499810695648193
642490,DHR,1996-05-17,3.838135004043579
642491,DHR,1996-05-20,3.8025970458984375
642492,DHR,1996-05-21,3.8025970458984375
642493,DHR,1996-05-22,3.8144431114196777
642494,DHR,1996-05-23,3.8736729621887207
642495,DHR,1996-05-24,3.885519027709961
642496,DHR,1996-05-28,3.8736729621887207
642497,DHR,1996-05-29,3.897365093231201
642498,DHR,1996-05-30,3.932904005050659
642499,DHR,1996-05-31,3.932904005050659
642500,DHR,1996-06-03,3.885519027709961
642501,DHR,1996-06-04,3.8736729621887207
642502,DHR,1996-06-05,3.8499810695648193
642503,DHR,1996-06-06,3.826288938522339
642504,DHR,1996-06-07,3.861826896667481
642505,DHR,1996-06-10,3.861826896667481
642506,DHR,1996-06-11,3.861826896667481
642507,DHR,1996-06-12,3.838135004043579
642508,DHR,1996-06-13,3.8499810695648193
642509,DHR,1996-06-14,3.897365093231201
642510,DHR,1996-06-17,3.8736729621887207
642511,DHR,1996-06-18,3.885519027709961
642512,DHR,1996-06-19,3.885519027709961
642513,DHR,1996-06-20,3.8499810695648193
642514,DHR,1996-06-21,3.826288938522339
642515,DHR,1996-06-24,3.8736729621887207
642516,DHR,1996-06-25,3.8499810695648193
642517,DHR,1996-06-26,3.8499810695648193
642518,DHR,1996-06-27,3.8736729621887207
642519,DHR,1996-06-28,4.122440814971924
642520,DHR,1996-07-01,4.027671813964844
642521,DHR,1996-07-02,3.968441963195801
642522,DHR,1996-07-03,3.9447500705718994
642523,DHR,1996-07-05,3.861826896667481
642524,DHR,1996-07-08,3.695981979370117
642525,DHR,1996-07-09,3.7670578956604
642526,DHR,1996-07-10,3.6367509365081783
642527,DHR,1996-07-11,3.6249051094055176
642528,DHR,1996-07-12,3.601212978363037
642529,DHR,1996-07-15,3.482752084732056
642530,DHR,1996-07-16,3.4235219955444336
642531,DHR,1996-07-17,3.530136108398437
642532,DHR,1996-07-18,3.601212978363037
642533,DHR,1996-07-19,3.6367509365081783
642534,DHR,1996-07-22,3.660444021224976
642535,DHR,1996-07-23,3.648597002029419
642536,DHR,1996-07-24,3.601212978363037
642537,DHR,1996-07-25,3.660444021224976
642538,DHR,1996-07-26,3.7789039611816406
642539,DHR,1996-07-29,3.707828044891357
642540,DHR,1996-07-30,3.790750980377197
642541,DHR,1996-07-31,3.7789039611816406
642542,DHR,1996-08-01,3.790750980377197
642543,DHR,1996-08-02,3.897365093231201
642544,DHR,1996-08-05,3.8736729621887207
642545,DHR,1996-08-06,3.909212112426758
642546,DHR,1996-08-07,3.921057939529419
642547,DHR,1996-08-08,3.897365093231201
642548,DHR,1996-08-09,3.909212112426758
642549,DHR,1996-08-12,3.909212112426758
642550,DHR,1996-08-13,3.909212112426758
642551,DHR,1996-08-14,3.956595897674561
642552,DHR,1996-08-15,3.980288028717041
642553,DHR,1996-08-16,4.0039801597595215
642554,DHR,1996-08-19,3.980288028717041
642555,DHR,1996-08-20,4.0395188331604
642556,DHR,1996-08-21,4.015826225280762
642557,DHR,1996-08-22,4.063210964202881
642558,DHR,1996-08-23,4.086903095245361
642559,DHR,1996-08-26,3.980288028717041
642560,DHR,1996-08-27,3.968441963195801
642561,DHR,1996-08-28,3.968441963195801
642562,DHR,1996-08-29,3.909212112426758
642563,DHR,1996-08-30,3.932904005050659
642564,DHR,1996-09-03,3.932904005050659
642565,DHR,1996-09-04,3.980288028717041
642566,DHR,1996-09-05,3.921057939529419
642567,DHR,1996-09-06,3.956595897674561
642568,DHR,1996-09-09,3.968441963195801
642569,DHR,1996-09-10,3.9447500705718994
642570,DHR,1996-09-11,3.897365093231201
642571,DHR,1996-09-12,3.9447500705718994
642572,DHR,1996-09-13,3.909212112426758
642573,DHR,1996-09-16,3.932904005050659
642574,DHR,1996-09-17,3.909212112426758
642575,DHR,1996-09-18,3.838135004043579
642576,DHR,1996-09-19,3.861826896667481
642577,DHR,1996-09-20,3.885519027709961
642578,DHR,1996-09-23,3.8499810695648193
642579,DHR,1996-09-24,3.838135004043579
642580,DHR,1996-09-25,3.8144431114196777
642581,DHR,1996-09-26,3.921057939529419
642582,DHR,1996-09-27,4.0039801597595215
642583,DHR,1996-09-30,3.921057939529419
642584,DHR,1996-10-01,3.8736729621887207
642585,DHR,1996-10-02,3.838135004043579
642586,DHR,1996-10-03,3.8736729621887207
642587,DHR,1996-10-04,3.885519027709961
642588,DHR,1996-10-07,3.921057939529419
642589,DHR,1996-10-08,3.861826896667481
642590,DHR,1996-10-09,3.8499810695648193
642591,DHR,1996-10-10,3.838135004043579
642592,DHR,1996-10-11,3.8736729621887207
642593,DHR,1996-10-14,3.897365093231201
642594,DHR,1996-10-15,3.9447500705718994
642595,DHR,1996-10-16,3.861826896667481
642596,DHR,1996-10-17,3.956595897674561
642597,DHR,1996-10-18,3.909212112426758
642598,DHR,1996-10-21,3.932904005050659
642599,DHR,1996-10-22,3.9447500705718994
642600,DHR,1996-10-23,3.932904005050659
642601,DHR,1996-10-24,3.932904005050659
642602,DHR,1996-10-25,3.921057939529419
642603,DHR,1996-10-28,3.8736729621887207
642604,DHR,1996-10-29,3.861826896667481
642605,DHR,1996-10-30,3.885519027709961
642606,DHR,1996-10-31,3.8736729621887207
642607,DHR,1996-11-01,3.8736729621887207
642608,DHR,1996-11-04,3.838135004043579
642609,DHR,1996-11-05,3.861826896667481
642610,DHR,1996-11-06,3.909212112426758
642611,DHR,1996-11-07,3.909212112426758
642612,DHR,1996-11-08,3.932904005050659
642613,DHR,1996-11-11,3.968441963195801
642614,DHR,1996-11-12,4.0039801597595215
642615,DHR,1996-11-13,4.063210964202881
642616,DHR,1996-11-14,4.051364898681641
642617,DHR,1996-11-15,4.027671813964844
642618,DHR,1996-11-18,3.968441963195801
642619,DHR,1996-11-19,3.980288028717041
642620,DHR,1996-11-20,4.157979965209961
642621,DHR,1996-11-21,4.098749160766602
642622,DHR,1996-11-22,4.157979965209961
642623,DHR,1996-11-25,4.252748012542725
642624,DHR,1996-11-26,4.288287162780762
642625,DHR,1996-11-27,4.264594078063965
642626,DHR,1996-11-29,4.240901947021484
642627,DHR,1996-12-02,4.229055881500244
642628,DHR,1996-12-03,4.323824882507324
642629,DHR,1996-12-04,4.240901947021484
642630,DHR,1996-12-05,4.252748012542725
642631,DHR,1996-12-06,4.169826030731201
642632,DHR,1996-12-09,4.264594078063965
642633,DHR,1996-12-10,4.311978816986084
642634,DHR,1996-12-11,4.217209815979004
642635,DHR,1996-12-12,4.169826030731201
642636,DHR,1996-12-13,4.086903095245361
642637,DHR,1996-12-16,4.157979965209961
642638,DHR,1996-12-17,4.134286880493164
642639,DHR,1996-12-18,4.157979965209961
642640,DHR,1996-12-19,4.193518161773682
642641,DHR,1996-12-20,4.311978816986084
642642,DHR,1996-12-23,4.288287162780762
642643,DHR,1996-12-24,4.323824882507324
642644,DHR,1996-12-26,4.418593883514404
642645,DHR,1996-12-27,4.383055210113525
642646,DHR,1996-12-30,4.394900798797607
642647,DHR,1996-12-31,4.418593883514404
642648,DHR,1997-01-02,4.3356709480285645
642649,DHR,1997-01-03,4.300133228302002
642650,DHR,1997-01-06,4.276440143585205
642651,DHR,1997-01-07,4.3356709480285645
642652,DHR,1997-01-08,4.3356709480285645
642653,DHR,1997-01-09,4.3356709480285645
642654,DHR,1997-01-10,4.300133228302002
642655,DHR,1997-01-13,4.276440143585205
642656,DHR,1997-01-14,4.311978816986084
642657,DHR,1997-01-15,4.229055881500244
642658,DHR,1997-01-16,4.300133228302002
642659,DHR,1997-01-17,4.311978816986084
642660,DHR,1997-01-20,4.311978816986084
642661,DHR,1997-01-21,4.311978816986084
642662,DHR,1997-01-22,4.394900798797607
642663,DHR,1997-01-23,4.371209144592285
642664,DHR,1997-01-24,4.371209144592285
642665,DHR,1997-01-27,4.347517013549805
642666,DHR,1997-01-28,4.371209144592285
642667,DHR,1997-01-29,4.371209144592285
642668,DHR,1997-01-30,4.525207996368408
642669,DHR,1997-01-31,4.738438129425049
642670,DHR,1997-02-03,4.560747146606445
642671,DHR,1997-02-04,4.548901081085205
642672,DHR,1997-02-05,4.4778242111206055
642673,DHR,1997-02-06,4.454132080078125
642674,DHR,1997-02-07,4.465978145599365
642675,DHR,1997-02-10,4.418593883514404
642676,DHR,1997-02-11,4.383055210113525
642677,DHR,1997-02-12,4.371209144592285
642678,DHR,1997-02-13,4.359363079071045
642679,DHR,1997-02-14,4.3356709480285645
642680,DHR,1997-02-18,4.288287162780762
642681,DHR,1997-02-19,4.252748012542725
642682,DHR,1997-02-20,4.217209815979004
642683,DHR,1997-02-21,4.157979965209961
642684,DHR,1997-02-24,4.146132946014404
642685,DHR,1997-02-25,4.169826030731201
642686,DHR,1997-02-26,4.122440814971924
642687,DHR,1997-02-27,4.122440814971924
642688,DHR,1997-02-28,4.098749160766602
642689,DHR,1997-03-03,4.075057029724121
642690,DHR,1997-03-04,3.980288028717041
642691,DHR,1997-03-05,4.146132946014404
642692,DHR,1997-03-06,4.169826030731201
642693,DHR,1997-03-07,4.110595226287842
642694,DHR,1997-03-10,4.169826030731201
642695,DHR,1997-03-11,4.217209815979004
642696,DHR,1997-03-12,4.217209815979004
642697,DHR,1997-03-13,4.193518161773682
642698,DHR,1997-03-14,4.157979965209961
642699,DHR,1997-03-17,4.169826030731201
642700,DHR,1997-03-18,4.146132946014404
642701,DHR,1997-03-19,4.181672096252441
642702,DHR,1997-03-20,4.157979965209961
642703,DHR,1997-03-21,4.134286880493164
642704,DHR,1997-03-24,4.086903095245361
642705,DHR,1997-03-25,4.051364898681641
642706,DHR,1997-03-26,4.063210964202881
642707,DHR,1997-03-27,4.0039801597595215
642708,DHR,1997-03-31,3.9447500705718994
642709,DHR,1997-04-01,3.861826896667481
642710,DHR,1997-04-02,3.7670578956604
642711,DHR,1997-04-03,3.7552120685577393
642712,DHR,1997-04-04,3.8499810695648193
642713,DHR,1997-04-07,3.956595897674561
642714,DHR,1997-04-08,3.9447500705718994
642715,DHR,1997-04-09,3.992134094238281
642716,DHR,1997-04-10,3.956595897674561
642717,DHR,1997-04-11,3.861826896667481
642718,DHR,1997-04-14,3.8499810695648193
642719,DHR,1997-04-15,3.885519027709961
642720,DHR,1997-04-16,3.9447500705718994
642721,DHR,1997-04-17,4.015826225280762
642722,DHR,1997-04-18,4.110595226287842
642723,DHR,1997-04-21,4.217209815979004
642724,DHR,1997-04-22,4.383055210113525
642725,DHR,1997-04-23,4.252748012542725
642726,DHR,1997-04-24,4.359363079071045
642727,DHR,1997-04-25,4.193518161773682
642728,DHR,1997-04-28,4.205364227294922
642729,DHR,1997-04-29,4.300133228302002
642730,DHR,1997-04-30,4.276440143585205
642731,DHR,1997-05-01,4.276440143585205
642732,DHR,1997-05-02,4.3356709480285645
642733,DHR,1997-05-05,4.383055210113525
642734,DHR,1997-05-06,4.347517013549805
642735,DHR,1997-05-07,4.371209144592285
642736,DHR,1997-05-08,4.394900798797607
642737,DHR,1997-05-09,4.418593883514404
642738,DHR,1997-05-12,4.442286014556885
642739,DHR,1997-05-13,4.4304399490356445
642740,DHR,1997-05-14,4.525207996368408
642741,DHR,1997-05-15,4.560747146606445
642742,DHR,1997-05-16,4.4778242111206055
642743,DHR,1997-05-19,4.501515865325928
642744,DHR,1997-05-20,4.501515865325928
642745,DHR,1997-05-21,4.465978145599365
642746,DHR,1997-05-22,4.548901081085205
642747,DHR,1997-05-23,4.6318230628967285
642748,DHR,1997-05-27,4.584438800811768
642749,DHR,1997-05-28,4.619976997375488
642750,DHR,1997-05-29,4.596284866333008
642751,DHR,1997-05-30,4.596284866333008
642752,DHR,1997-06-02,4.608130931854248
642753,DHR,1997-06-03,4.619976997375488
642754,DHR,1997-06-04,4.6318230628967285
642755,DHR,1997-06-05,4.608130931854248
642756,DHR,1997-06-06,4.714745998382568
642757,DHR,1997-06-09,4.714745998382568
642758,DHR,1997-06-10,4.714745998382568
642759,DHR,1997-06-11,4.714745998382568
642760,DHR,1997-06-12,4.726592063903809
642761,DHR,1997-06-13,4.762129783630371
642762,DHR,1997-06-16,4.809514999389648
642763,DHR,1997-06-17,4.845053195953369
642764,DHR,1997-06-18,4.892436981201172
642765,DHR,1997-06-19,4.892436981201172
642766,DHR,1997-06-20,4.916130065917969
642767,DHR,1997-06-23,4.856898784637451
642768,DHR,1997-06-24,4.868744850158691
642769,DHR,1997-06-25,4.868744850158691
642770,DHR,1997-06-26,4.797668933868408
642771,DHR,1997-06-27,4.82728385925293
642772,DHR,1997-06-30,4.8154377937316895
642773,DHR,1997-07-01,4.809514999389648
642774,DHR,1997-07-02,4.785822868347168
642775,DHR,1997-07-03,4.809514999389648
642776,DHR,1997-07-07,4.762129783630371
642777,DHR,1997-07-08,4.720668792724609
642778,DHR,1997-07-09,4.726592063903809
642779,DHR,1997-07-10,4.73251485824585
642780,DHR,1997-07-11,4.738438129425049
642781,DHR,1997-07-14,4.785822868347168
642782,DHR,1997-07-15,4.85097599029541
642783,DHR,1997-07-16,4.916130065917969
642784,DHR,1997-07-17,4.856898784637451
642785,DHR,1997-07-18,4.791746139526367
642786,DHR,1997-07-21,4.797668933868408
642787,DHR,1997-07-22,4.9102067947387695
642788,DHR,1997-07-23,4.9102067947387695
642789,DHR,1997-07-24,4.9042840003967285
642790,DHR,1997-07-25,4.993128776550293
642791,DHR,1997-07-28,5.0523600578308105
642792,DHR,1997-07-29,5.188590049743652
642793,DHR,1997-07-30,5.170821189880371
642794,DHR,1997-07-31,5.253743171691895
642795,DHR,1997-08-01,5.164897918701172
642796,DHR,1997-08-04,5.164897918701172
642797,DHR,1997-08-05,5.200436115264893
642798,DHR,1997-08-06,5.212282180786133
642799,DHR,1997-08-07,5.241897106170654
642800,DHR,1997-08-08,5.141204833984375
642801,DHR,1997-08-11,5.147129058837891
642802,DHR,1997-08-12,5.129358768463135
642803,DHR,1997-08-13,5.153051853179932
642804,DHR,1997-08-14,5.188590049743652
642805,DHR,1997-08-15,5.141204833984375
642806,DHR,1997-08-18,5.176743984222412
642807,DHR,1997-08-19,5.164897918701172
642808,DHR,1997-08-20,5.188590049743652
642809,DHR,1997-08-21,5.099743843078613
642810,DHR,1997-08-22,5.117513179779053
642811,DHR,1997-08-25,5.123435974121094
642812,DHR,1997-08-26,5.176743984222412
642813,DHR,1997-08-27,5.1115899085998535
642814,DHR,1997-08-28,5.093821048736572
642815,DHR,1997-08-29,5.076052188873291
642816,DHR,1997-09-02,5.147129058837891
642817,DHR,1997-09-03,5.206358909606934
642818,DHR,1997-09-04,5.218204975128174
642819,DHR,1997-09-05,5.212282180786133
642820,DHR,1997-09-08,5.200436115264893
642821,DHR,1997-09-09,5.271512985229492
642822,DHR,1997-09-10,5.218204975128174
642823,DHR,1997-09-11,5.212282180786133
642824,DHR,1997-09-12,5.307051181793213
642825,DHR,1997-09-15,5.378127098083496
642826,DHR,1997-09-16,5.419589042663574
642827,DHR,1997-09-17,5.395896911621094
642828,DHR,1997-09-18,5.461050033569336
642829,DHR,1997-09-19,5.526204109191895
642830,DHR,1997-09-22,5.490664958953857
642831,DHR,1997-09-23,5.520280838012695
642832,DHR,1997-09-24,5.461050033569336
642833,DHR,1997-09-25,5.514357089996338
642834,DHR,1997-09-26,5.538050174713135
642835,DHR,1997-09-29,5.466972827911377
642836,DHR,1997-09-30,5.496588230133057
642837,DHR,1997-10-01,5.496588230133057
642838,DHR,1997-10-02,5.543972969055176
642839,DHR,1997-10-03,5.526204109191895
642840,DHR,1997-10-06,5.543972969055176
642841,DHR,1997-10-07,5.532126903533936
642842,DHR,1997-10-08,5.508433818817139
642843,DHR,1997-10-09,5.561741828918457
642844,DHR,1997-10-10,5.532126903533936
642845,DHR,1997-10-13,5.549895763397217
642846,DHR,1997-10-14,5.543972969055176
642847,DHR,1997-10-15,5.520280838012695
642848,DHR,1997-10-16,5.502511024475098
642849,DHR,1997-10-17,5.461050033569336
642850,DHR,1997-10-20,5.520280838012695
642851,DHR,1997-10-21,5.478818893432617
642852,DHR,1997-10-22,5.490664958953857
642853,DHR,1997-10-23,5.366281032562256
642854,DHR,1997-10-24,5.378127098083496
642855,DHR,1997-10-27,5.206358909606934
642856,DHR,1997-10-28,5.064206123352051
642857,DHR,1997-10-29,5.1115899085998535
642858,DHR,1997-10-30,5.076052188873291
642859,DHR,1997-10-31,5.194512844085693
642860,DHR,1997-11-03,5.289281845092773
642861,DHR,1997-11-04,5.289281845092773
642862,DHR,1997-11-05,5.526204109191895
642863,DHR,1997-11-06,5.597280025482178
642864,DHR,1997-11-07,5.555819034576416
642865,DHR,1997-11-10,5.63874101638794
642866,DHR,1997-11-11,5.603202819824219
642867,DHR,1997-11-12,5.543972969055176
642868,DHR,1997-11-13,5.496588230133057
642869,DHR,1997-11-14,5.490664958953857
642870,DHR,1997-11-17,5.632818222045898
642871,DHR,1997-11-18,5.5795111656188965
642872,DHR,1997-11-19,5.697971820831299
642873,DHR,1997-11-20,5.626894950866699
642874,DHR,1997-11-21,5.668356895446777
642875,DHR,1997-11-24,5.526204109191895
642876,DHR,1997-11-25,5.472896099090576
642877,DHR,1997-11-26,5.496588230133057
642878,DHR,1997-11-28,5.567665100097656
642879,DHR,1997-12-01,5.697971820831299
642880,DHR,1997-12-02,5.703895092010498
642881,DHR,1997-12-03,5.73351001739502
642882,DHR,1997-12-04,5.763124942779541
642883,DHR,1997-12-05,5.7394328117370605
642884,DHR,1997-12-08,5.804586887359619
642885,DHR,1997-12-09,5.786818027496338
642886,DHR,1997-12-10,5.786818027496338
642887,DHR,1997-12-11,5.786818027496338
642888,DHR,1997-12-12,5.8282790184021
642889,DHR,1997-12-15,5.810510158538818
642890,DHR,1997-12-16,5.91120195388794
642891,DHR,1997-12-17,5.893433094024658
642892,DHR,1997-12-18,5.816432952880859
642893,DHR,1997-12-19,5.792740821838379
642894,DHR,1997-12-22,5.893433094024658
642895,DHR,1997-12-23,5.798664093017578
642896,DHR,1997-12-24,5.84012508392334
642897,DHR,1997-12-26,5.86381721496582
642898,DHR,1997-12-29,5.94674015045166
642899,DHR,1997-12-30,6.04150915145874
642900,DHR,1997-12-31,5.982277870178223
642901,DHR,1998-01-02,5.92304801940918
642902,DHR,1998-01-05,5.94674015045166
642903,DHR,1998-01-06,5.970431804656982
642904,DHR,1998-01-07,6.106661796569824
642905,DHR,1998-01-08,6.136277198791504
642906,DHR,1998-01-09,5.780895233154297
642907,DHR,1998-01-12,5.715741157531738
642908,DHR,1998-01-13,5.709817886352539
642909,DHR,1998-01-14,5.680202960968018
642910,DHR,1998-01-15,5.650588035583496
642911,DHR,1998-01-16,5.644664764404297
642912,DHR,1998-01-20,5.626894950866699
642913,DHR,1998-01-21,5.609126091003418
642914,DHR,1998-01-22,5.591357231140137
642915,DHR,1998-01-23,5.644664764404297
642916,DHR,1998-01-26,5.644664764404297
642917,DHR,1998-01-27,5.686126232147217
642918,DHR,1998-01-28,5.822356224060059
642919,DHR,1998-01-29,5.86381721496582
642920,DHR,1998-01-30,5.982277870178223
642921,DHR,1998-02-02,6.159969806671143
642922,DHR,1998-02-03,6.278430938720703
642923,DHR,1998-02-04,6.379121780395508
642924,DHR,1998-02-05,6.402814865112305
642925,DHR,1998-02-06,6.503506183624268
642926,DHR,1998-02-09,6.5390448570251465
642927,DHR,1998-02-10,6.521275997161865
642928,DHR,1998-02-11,6.5331220626831055
642929,DHR,1998-02-12,6.586429119110107
642930,DHR,1998-02-13,6.544968128204346
642931,DHR,1998-02-17,6.616044044494629
642932,DHR,1998-02-18,6.675274848937988
642933,DHR,1998-02-19,6.639737129211426
642934,DHR,1998-02-20,6.657505989074707
642935,DHR,1998-02-23,6.698966979980469
642936,DHR,1998-02-24,6.82335090637207
642937,DHR,1998-02-25,6.90627384185791
642938,DHR,1998-02-26,6.858889102935791
642939,DHR,1998-02-27,6.817428112030029
642940,DHR,1998-03-02,6.888504981994629
642941,DHR,1998-03-03,6.900351047515869
642942,DHR,1998-03-04,6.775967121124268
642943,DHR,1998-03-05,6.70488977432251
642944,DHR,1998-03-06,6.722659111022949
642945,DHR,1998-03-09,6.669352054595947
642946,DHR,1998-03-10,6.847043037414551
642947,DHR,1998-03-11,6.977350234985352
642948,DHR,1998-03-12,7.066195964813232
642949,DHR,1998-03-13,7.024734973907471
642950,DHR,1998-03-16,7.137272834777832
642951,DHR,1998-03-17,7.2201948165893555
642952,DHR,1998-03-18,7.131350040435791
642953,DHR,1998-03-19,7.196503162384033
642954,DHR,1998-03-20,7.143196105957031
642955,DHR,1998-03-23,7.1609649658203125
642956,DHR,1998-03-24,7.155042171478272
642957,DHR,1998-03-25,7.155042171478272
642958,DHR,1998-03-26,7.119503021240234
642959,DHR,1998-03-27,7.054349899291992
642960,DHR,1998-03-30,7.054349899291992
642961,DHR,1998-03-31,7.196503162384033
642962,DHR,1998-04-01,7.3149638175964355
642963,DHR,1998-04-02,7.368270874023437
642964,DHR,1998-04-03,7.344579219818115
642965,DHR,1998-04-06,7.190579891204834
642966,DHR,1998-04-07,7.078042030334473
642967,DHR,1998-04-08,7.048427104949951
642968,DHR,1998-04-09,7.078042030334473
642969,DHR,1998-04-13,7.083964824676514
642970,DHR,1998-04-14,7.2201948165893555
642971,DHR,1998-04-15,7.184657096862793
642972,DHR,1998-04-16,7.042503833770752
642973,DHR,1998-04-17,7.01881217956543
642974,DHR,1998-04-20,7.107656955718994
642975,DHR,1998-04-21,7.137272834777832
642976,DHR,1998-04-22,7.243886947631836
642977,DHR,1998-04-23,7.149118900299072
642978,DHR,1998-04-24,6.995119094848633
642979,DHR,1998-04-27,6.592351913452148
642980,DHR,1998-04-28,6.669352054595947
642981,DHR,1998-04-29,6.645659923553467
642982,DHR,1998-04-30,6.81150484085083
642983,DHR,1998-05-01,6.82335090637207
642984,DHR,1998-05-04,6.959580898284912
642985,DHR,1998-05-05,7.012888908386231
642986,DHR,1998-05-06,6.841119766235352
642987,DHR,1998-05-07,6.82335090637207
642988,DHR,1998-05-08,6.900351047515869
642989,DHR,1998-05-11,7.012888908386231
642990,DHR,1998-05-12,6.983273029327393
642991,DHR,1998-05-13,7.060273170471191
642992,DHR,1998-05-14,7.095810890197754
642993,DHR,1998-05-15,7.172811031341553
642994,DHR,1998-05-18,7.155042171478272
642995,DHR,1998-05-19,7.083964824676514
642996,DHR,1998-05-20,7.131350040435791
642997,DHR,1998-05-21,7.137272834777832
642998,DHR,1998-05-22,7.066195964813232
642999,DHR,1998-05-26,6.864811897277832
643000,DHR,1998-05-27,6.793735980987549
643001,DHR,1998-05-28,6.852965831756592
643002,DHR,1998-05-29,6.852965831756592
643003,DHR,1998-06-01,6.977350234985352
643004,DHR,1998-06-02,6.929965972900391
643005,DHR,1998-06-03,6.91811990737915
643006,DHR,1998-06-04,6.81150484085083
643007,DHR,1998-06-05,6.81150484085083
643008,DHR,1998-06-08,6.81150484085083
643009,DHR,1998-06-09,6.81150484085083
643010,DHR,1998-06-10,6.965504169464111
643011,DHR,1998-06-11,6.847043037414551
643012,DHR,1998-06-12,6.764121055603027
643013,DHR,1998-06-15,6.79965877532959
643014,DHR,1998-06-16,6.82335090637207
643015,DHR,1998-06-17,6.847043037414551
643016,DHR,1998-06-18,6.89442777633667
643017,DHR,1998-06-19,6.91811990737915
643018,DHR,1998-06-22,7.024734973907471
643019,DHR,1998-06-23,7.024734973907471
643020,DHR,1998-06-24,7.048427104949951
643021,DHR,1998-06-25,6.929965972900391
643022,DHR,1998-06-26,6.953658103942871
643023,DHR,1998-06-29,6.870735168457031
643024,DHR,1998-06-30,6.953658103942871
643025,DHR,1998-07-01,7.771039009094238
643026,DHR,1998-07-02,7.711808204650879
643027,DHR,1998-07-06,7.711808204650879
643028,DHR,1998-07-07,7.853960990905762
643029,DHR,1998-07-08,7.948729991912842
643030,DHR,1998-07-09,8.019806861877441
643031,DHR,1998-07-10,8.209343910217285
643032,DHR,1998-07-13,8.173806190490723
643033,DHR,1998-07-14,8.150114059448242
643034,DHR,1998-07-15,8.244881629943848
643035,DHR,1998-07-16,8.387036323547363
643036,DHR,1998-07-17,8.671341896057129
643037,DHR,1998-07-20,8.61211109161377
643038,DHR,1998-07-21,8.659496307373047
643039,DHR,1998-07-22,8.469958305358887
643040,DHR,1998-07-23,8.363343238830566
643041,DHR,1998-07-24,8.292266845703125
643042,DHR,1998-07-27,8.446266174316406
643043,DHR,1998-07-28,8.00796127319336
643044,DHR,1998-07-29,7.806577205657959
643045,DHR,1998-07-30,7.925037860870361
643046,DHR,1998-07-31,7.735499858856201
643047,DHR,1998-08-03,7.948729991912842
643048,DHR,1998-08-04,7.557808876037598
643049,DHR,1998-08-05,7.534117221832275
643050,DHR,1998-08-06,7.463039875030518
643051,DHR,1998-08-07,7.581501007080078
643052,DHR,1998-08-10,7.581501007080078
643053,DHR,1998-08-11,7.356424808502197
643054,DHR,1998-08-12,7.297194957733154
643055,DHR,1998-08-13,7.190579891204834
643056,DHR,1998-08-14,7.273502826690674
643057,DHR,1998-08-17,7.427502155303955
643058,DHR,1998-08-18,7.699962139129639
643059,DHR,1998-08-19,7.569654941558838
643060,DHR,1998-08-20,7.486732006072998
643061,DHR,1998-08-21,7.380117893218994
643062,DHR,1998-08-24,7.498578071594238
643063,DHR,1998-08-25,7.368270874023437
643064,DHR,1998-08-26,7.403810024261475
643065,DHR,1998-08-27,7.415656089782715
643066,DHR,1998-08-28,7.391963958740234
643067,DHR,1998-08-31,6.870735168457031
643068,DHR,1998-09-01,7.036581039428711
643069,DHR,1998-09-02,6.977350234985352
643070,DHR,1998-09-03,7.012888908386231
643071,DHR,1998-09-04,6.941812038421631
643072,DHR,1998-09-08,7.474885940551758
643073,DHR,1998-09-09,7.166888236999512
643074,DHR,1998-09-10,7.083964824676514
643075,DHR,1998-09-11,7.024734973907471
643076,DHR,1998-09-14,7.273502826690674
643077,DHR,1998-09-15,7.522271156311035
643078,DHR,1998-09-16,8.019806861877441
643079,DHR,1998-09-17,7.960576057434082
643080,DHR,1998-09-18,7.617039203643799
643081,DHR,1998-09-21,7.202425956726074
643082,DHR,1998-09-22,7.415656089782715
643083,DHR,1998-09-23,6.989195823669434
643084,DHR,1998-09-24,6.62196683883667
643085,DHR,1998-09-25,6.562736988067627
643086,DHR,1998-09-28,6.373198986053467
643087,DHR,1998-09-29,6.254737854003906
643088,DHR,1998-09-30,5.686126232147217
643089,DHR,1998-10-01,5.63874101638794
643090,DHR,1998-10-02,5.91120195388794
643091,DHR,1998-10-05,5.63874101638794
643092,DHR,1998-10-06,6.01781702041626
643093,DHR,1998-10-07,5.816432952880859
643094,DHR,1998-10-08,5.567665100097656
643095,DHR,1998-10-09,5.769049167633057
643096,DHR,1998-10-12,6.171815872192383
643097,DHR,1998-10-13,6.0296630859375
643098,DHR,1998-10-14,6.136277198791504
643099,DHR,1998-10-15,6.124431133270264
643100,DHR,1998-10-16,6.752274036407471
643101,DHR,1998-10-19,6.657505989074707
643102,DHR,1998-10-20,6.870735168457031
643103,DHR,1998-10-21,6.787813186645508
643104,DHR,1998-10-22,6.71673583984375
643105,DHR,1998-10-23,6.764121055603027
643106,DHR,1998-10-26,6.835196971893311
643107,DHR,1998-10-27,6.835196971893311
643108,DHR,1998-10-28,7.012888908386231
643109,DHR,1998-10-29,7.320887088775635
643110,DHR,1998-10-30,7.569654941558838
643111,DHR,1998-11-02,7.771039009094238
643112,DHR,1998-11-03,7.794731140136719
643113,DHR,1998-11-04,7.853960990905762
643114,DHR,1998-11-05,7.853960990905762
643115,DHR,1998-11-06,7.688116073608398
643116,DHR,1998-11-09,7.593347072601318
643117,DHR,1998-11-10,7.652577877044678
643118,DHR,1998-11-11,7.652577877044678
643119,DHR,1998-11-12,8.102728843688965
643120,DHR,1998-11-13,8.422574043273926
643121,DHR,1998-11-16,8.706879615783691
643122,DHR,1998-11-17,8.351496696472168
643123,DHR,1998-11-18,8.422574043273926
643124,DHR,1998-11-19,8.505496978759766
643125,DHR,1998-11-20,8.623957633972168
643126,DHR,1998-11-23,8.754264831542969
643127,DHR,1998-11-24,8.90826416015625
643128,DHR,1998-11-25,8.77795696258545
643129,DHR,1998-11-27,8.754264831542969
643130,DHR,1998-11-30,8.647649765014648
643131,DHR,1998-12-01,8.600264549255371
643132,DHR,1998-12-02,8.529189109802246
643133,DHR,1998-12-03,8.600264549255371
643134,DHR,1998-12-04,9.003032684326172
643135,DHR,1998-12-07,8.93195629119873
643136,DHR,1998-12-08,9.133339881896973
643137,DHR,1998-12-09,9.03857135772705
643138,DHR,1998-12-10,8.872726440429688
643139,DHR,1998-12-11,8.872726440429688
643140,DHR,1998-12-14,8.860878944396973
643141,DHR,1998-12-15,8.659496307373047
643142,DHR,1998-12-16,8.860878944396973
643143,DHR,1998-12-17,8.837186813354492
643144,DHR,1998-12-18,9.192569732666016
643145,DHR,1998-12-21,9.642722129821776
643146,DHR,1998-12-22,9.476876258850098
643147,DHR,1998-12-23,9.44133758544922
643148,DHR,1998-12-24,9.4650297164917
643149,DHR,1998-12-28,9.690106391906738
643150,DHR,1998-12-29,9.855951309204102
643151,DHR,1998-12-30,9.879644393920898
643152,DHR,1998-12-31,10.294257164001465
643153,DHR,1999-01-04,10.104719161987305
643154,DHR,1999-01-05,10.199487686157228
643155,DHR,1999-01-06,10.128412246704102
643156,DHR,1999-01-07,9.8677978515625
643157,DHR,1999-01-08,9.974411964416504
643158,DHR,1999-01-11,9.773029327392578
643159,DHR,1999-01-12,9.5953369140625
643160,DHR,1999-01-13,9.512414932250977
643161,DHR,1999-01-14,9.453184127807615
643162,DHR,1999-01-15,9.642722129821776
643163,DHR,1999-01-19,9.488722801208496
643164,DHR,1999-01-20,9.405799865722656
643165,DHR,1999-01-21,9.855951309204102
643166,DHR,1999-01-22,9.666414260864258
643167,DHR,1999-01-25,9.666414260864258
643168,DHR,1999-01-26,9.98625946044922
643169,DHR,1999-01-27,10.211334228515623
643170,DHR,1999-01-28,10.081027030944824
643171,DHR,1999-01-29,10.140257835388184
643172,DHR,1999-02-01,9.927027702331545
643173,DHR,1999-02-02,9.83225917816162
643174,DHR,1999-02-03,10.009950637817385
643175,DHR,1999-02-04,9.7256441116333
643176,DHR,1999-02-05,9.820412635803224
643177,DHR,1999-02-08,9.76118278503418
643178,DHR,1999-02-09,9.713797569274902
643179,DHR,1999-02-10,9.512414932250977
643180,DHR,1999-02-11,9.559799194335938
643181,DHR,1999-02-12,9.524261474609377
643182,DHR,1999-02-16,9.299184799194336
643183,DHR,1999-02-17,9.157032012939451
643184,DHR,1999-02-18,9.050416946411133
643185,DHR,1999-02-19,8.967494010925293
643186,DHR,1999-02-22,9.050416946411133
643187,DHR,1999-02-23,9.03857135772705
643188,DHR,1999-02-24,9.133339881896973
643189,DHR,1999-02-25,9.145186424255373
643190,DHR,1999-02-26,9.145186424255373
643191,DHR,1999-03-01,9.026724815368652
643192,DHR,1999-03-02,9.180724143981934
643193,DHR,1999-03-03,8.979339599609375
643194,DHR,1999-03-04,9.299184799194336
643195,DHR,1999-03-05,9.524261474609377
643196,DHR,1999-03-08,9.453184127807615
643197,DHR,1999-03-09,9.76118278503418
643198,DHR,1999-03-10,9.98625946044922
643199,DHR,1999-03-11,10.223179817199709
643200,DHR,1999-03-12,10.033642768859863
643201,DHR,1999-03-15,9.844104766845703
643202,DHR,1999-03-16,9.79672145843506
643203,DHR,1999-03-17,10.092872619628906
643204,DHR,1999-03-18,10.033642768859863
643205,DHR,1999-03-19,9.974411964416504
643206,DHR,1999-03-22,10.009950637817385
643207,DHR,1999-03-23,9.44133758544922
643208,DHR,1999-03-24,9.607183456420898
643209,DHR,1999-03-25,9.524261474609377
643210,DHR,1999-03-26,9.453184127807615
643211,DHR,1999-03-29,9.642722129821776
643212,DHR,1999-03-30,9.536107063293455
643213,DHR,1999-03-31,9.903335571289062
643214,DHR,1999-04-01,9.879644393920898
643215,DHR,1999-04-05,10.708869934082031
643216,DHR,1999-04-06,11.182714462280272
643217,DHR,1999-04-07,11.170867919921877
643218,DHR,1999-04-08,11.230098724365234
643219,DHR,1999-04-09,11.170867919921877
643220,DHR,1999-04-12,11.182714462280272
643221,DHR,1999-04-13,11.56178855895996
643222,DHR,1999-04-14,12.094863891601562
643223,DHR,1999-04-15,12.379170417785645
643224,DHR,1999-04-16,12.367323875427246
643225,DHR,1999-04-19,12.177785873413086
643226,DHR,1999-04-20,11.798710823059082
643227,DHR,1999-04-21,11.81055736541748
643228,DHR,1999-04-22,12.035633087158203
643229,DHR,1999-04-23,12.154093742370604
643230,DHR,1999-04-26,12.497631072998049
643231,DHR,1999-04-27,12.995166778564451
643232,DHR,1999-04-28,12.66347599029541
643233,DHR,1999-04-29,12.675321578979492
643234,DHR,1999-04-30,12.592399597167969
643235,DHR,1999-05-03,12.63978385925293
643236,DHR,1999-05-04,12.841168403625488
643237,DHR,1999-05-05,12.793783187866213
643238,DHR,1999-05-06,12.829320907592772
643239,DHR,1999-05-07,12.817475318908691
643240,DHR,1999-05-10,12.72270679473877
643241,DHR,1999-05-11,12.734553337097168
643242,DHR,1999-05-12,12.699013710021973
643243,DHR,1999-05-13,12.61609172821045
643244,DHR,1999-05-14,12.521323204040527
643245,DHR,1999-05-17,12.213323593139648
643246,DHR,1999-05-18,11.89348030090332
643247,DHR,1999-05-19,11.940863609313965
643248,DHR,1999-05-20,11.929018020629885
643249,DHR,1999-05-21,11.84609603881836
643250,DHR,1999-05-24,11.609173774719238
643251,DHR,1999-05-25,11.46702003479004
643252,DHR,1999-05-26,11.502558708190918
643253,DHR,1999-05-27,11.56178855895996
643254,DHR,1999-05-28,11.455174446105955
643255,DHR,1999-06-01,11.384098052978516
643256,DHR,1999-06-02,11.609173774719238
643257,DHR,1999-06-03,12.083017349243164
643258,DHR,1999-06-04,12.130401611328123
643259,DHR,1999-06-07,12.142248153686523
643260,DHR,1999-06-08,12.059325218200684
643261,DHR,1999-06-09,12.023786544799805
643262,DHR,1999-06-10,11.929018020629885
643263,DHR,1999-06-11,11.84609603881836
643264,DHR,1999-06-14,11.54994297027588
643265,DHR,1999-06-15,11.395943641662598
643266,DHR,1999-06-16,11.538097381591797
643267,DHR,1999-06-17,11.786865234375
643268,DHR,1999-06-18,12.047478675842283
643269,DHR,1999-06-21,11.988248825073242
643270,DHR,1999-06-22,11.76317310333252
643271,DHR,1999-06-23,11.57363510131836
643272,DHR,1999-06-24,11.289328575134276
643273,DHR,1999-06-25,11.052407264709473
643274,DHR,1999-06-28,11.028715133666992
643275,DHR,1999-06-29,10.827330589294434
643276,DHR,1999-06-30,11.016868591308594
643277,DHR,1999-07-01,11.111638069152832
643278,DHR,1999-07-02,11.182714462280272
643279,DHR,1999-07-06,11.040560722351074
643280,DHR,1999-07-07,11.028715133666992
643281,DHR,1999-07-08,10.969484329223633
643282,DHR,1999-07-09,10.969484329223633
643283,DHR,1999-07-12,10.922100067138672
643284,DHR,1999-07-13,10.862870216369627
643285,DHR,1999-07-14,11.087944984436035
643286,DHR,1999-07-15,11.455174446105955
643287,DHR,1999-07-16,11.68025016784668
643288,DHR,1999-07-19,11.75132656097412
643289,DHR,1999-07-20,11.44332790374756
643290,DHR,1999-07-21,11.478866577148438
643291,DHR,1999-07-22,11.194560050964355
643292,DHR,1999-07-23,10.910253524780272
643293,DHR,1999-07-26,10.76810073852539
643294,DHR,1999-07-27,11.064252853393556
643295,DHR,1999-07-28,11.301175117492676
643296,DHR,1999-07-29,11.123483657836914
643297,DHR,1999-07-30,10.815485000610352
643298,DHR,1999-08-02,10.76810073852539
643299,DHR,1999-08-03,10.507487297058104
643300,DHR,1999-08-04,9.974411964416504
643301,DHR,1999-08-05,10.045489311218262
643302,DHR,1999-08-06,10.057334899902344
643303,DHR,1999-08-09,10.246872901916504
643304,DHR,1999-08-10,10.412717819213867
643305,DHR,1999-08-11,10.708869934082031
643306,DHR,1999-08-12,10.874715805053713
643307,DHR,1999-08-13,11.028715133666992
643308,DHR,1999-08-16,11.111638069152832
643309,DHR,1999-08-17,11.076099395751951
643310,DHR,1999-08-18,10.862870216369627
643311,DHR,1999-08-19,10.602254867553713
643312,DHR,1999-08-20,10.839177131652832
643313,DHR,1999-08-23,11.348560333251951
643314,DHR,1999-08-24,11.336712837219238
643315,DHR,1999-08-25,11.70394229888916
643316,DHR,1999-08-26,11.715787887573242
643317,DHR,1999-08-27,11.431482315063477
643318,DHR,1999-08-30,11.123483657836914
643319,DHR,1999-08-31,11.135330200195312
643320,DHR,1999-09-01,11.289328575134276
643321,DHR,1999-09-02,11.028715133666992
643322,DHR,1999-09-03,11.419635772705078
643323,DHR,1999-09-07,11.230098724365234
643324,DHR,1999-09-08,11.064252853393556
643325,DHR,1999-09-09,10.945792198181152
643326,DHR,1999-09-10,10.815485000610352
643327,DHR,1999-09-13,10.69702434539795
643328,DHR,1999-09-14,10.756255149841309
643329,DHR,1999-09-15,10.63779354095459
643330,DHR,1999-09-16,10.377180099487305
643331,DHR,1999-09-17,10.47194766998291
643332,DHR,1999-09-20,10.128412246704102
643333,DHR,1999-09-21,10.045489311218262
643334,DHR,1999-09-22,10.02179718017578
643335,DHR,1999-09-23,9.76118278503418
643336,DHR,1999-09-24,9.63087558746338
643337,DHR,1999-09-27,9.559799194335938
643338,DHR,1999-09-28,9.157032012939451
643339,DHR,1999-09-29,9.67825984954834
643340,DHR,1999-09-30,9.98625946044922
643341,DHR,1999-10-01,9.76118278503418
643342,DHR,1999-10-04,9.879644393920898
643343,DHR,1999-10-05,9.879644393920898
643344,DHR,1999-10-06,10.128412246704102
643345,DHR,1999-10-07,9.98625946044922
643346,DHR,1999-10-08,10.009950637817385
643347,DHR,1999-10-11,10.235027313232422
643348,DHR,1999-10-12,9.855951309204102
643349,DHR,1999-10-13,9.524261474609377
643350,DHR,1999-10-14,9.488722801208496
643351,DHR,1999-10-15,9.35841464996338
643352,DHR,1999-10-18,9.109646797180176
643353,DHR,1999-10-19,9.109646797180176
643354,DHR,1999-10-20,9.559799194335938
643355,DHR,1999-10-21,9.54795265197754
643356,DHR,1999-10-22,9.311031341552734
643357,DHR,1999-10-25,9.263647079467772
643358,DHR,1999-10-26,9.382107734680176
643359,DHR,1999-10-27,9.050416946411133
643360,DHR,1999-10-28,9.133339881896973
643361,DHR,1999-10-29,9.157032012939451
643362,DHR,1999-11-01,9.239954948425291
643363,DHR,1999-11-02,9.03857135772705
643364,DHR,1999-11-03,8.93195629119873
643365,DHR,1999-11-04,8.943801879882812
643366,DHR,1999-11-05,9.026724815368652
643367,DHR,1999-11-08,8.920109748840332
643368,DHR,1999-11-09,8.730571746826172
643369,DHR,1999-11-10,8.979339599609375
643370,DHR,1999-11-11,8.84903335571289
643371,DHR,1999-11-12,8.90826416015625
643372,DHR,1999-11-15,8.955648422241211
643373,DHR,1999-11-16,9.67825984954834
643374,DHR,1999-11-17,9.7374906539917
643375,DHR,1999-11-18,9.89148998260498
643376,DHR,1999-11-19,9.713797569274902
643377,DHR,1999-11-22,9.607183456420898
643378,DHR,1999-11-23,9.524261474609377
643379,DHR,1999-11-24,9.80856704711914
643380,DHR,1999-11-26,9.583491325378418
643381,DHR,1999-11-29,9.476876258850098
643382,DHR,1999-11-30,9.311031341552734
643383,DHR,1999-12-01,9.251800537109377
643384,DHR,1999-12-02,9.322876930236816
643385,DHR,1999-12-03,9.63087558746338
643386,DHR,1999-12-06,9.322876930236816
643387,DHR,1999-12-07,9.145186424255373
643388,DHR,1999-12-08,9.145186424255373
643389,DHR,1999-12-09,8.77795696258545
643390,DHR,1999-12-10,8.706879615783691
643391,DHR,1999-12-13,8.600264549255371
643392,DHR,1999-12-14,8.387036323547363
643393,DHR,1999-12-15,8.173806190490723
643394,DHR,1999-12-16,8.387036323547363
643395,DHR,1999-12-17,8.481803894042969
643396,DHR,1999-12-20,8.351496696472168
643397,DHR,1999-12-21,8.363343238830566
643398,DHR,1999-12-22,8.576573371887207
643399,DHR,1999-12-23,8.564726829528809
643400,DHR,1999-12-27,8.422574043273926
643401,DHR,1999-12-28,8.730571746826172
643402,DHR,1999-12-29,8.967494010925293
643403,DHR,1999-12-30,9.050416946411133
643404,DHR,1999-12-31,9.145186424255373
643405,DHR,2000-01-03,8.813494682312012
643406,DHR,2000-01-04,8.493650436401367
643407,DHR,2000-01-05,8.588418960571289
643408,DHR,2000-01-06,8.683188438415527
643409,DHR,2000-01-07,8.754264831542969
643410,DHR,2000-01-10,8.93195629119873
643411,DHR,2000-01-11,8.706879615783691
643412,DHR,2000-01-12,8.469958305358887
643413,DHR,2000-01-13,8.600264549255371
643414,DHR,2000-01-14,8.600264549255371
643415,DHR,2000-01-18,8.363343238830566
643416,DHR,2000-01-19,8.268574714660645
643417,DHR,2000-01-20,8.090883255004883
643418,DHR,2000-01-21,7.806577205657959
643419,DHR,2000-01-24,7.202425956726074
643420,DHR,2000-01-25,7.640731811523437
643421,DHR,2000-01-26,7.865807056427002
643422,DHR,2000-01-27,7.877654075622559
643423,DHR,2000-01-28,8.00796127319336
643424,DHR,2000-01-31,8.173806190490723
643425,DHR,2000-02-01,8.197498321533203
643426,DHR,2000-02-02,8.185651779174805
643427,DHR,2000-02-03,8.256729125976562
643428,DHR,2000-02-04,8.197498321533203
643429,DHR,2000-02-07,8.173806190490723
643430,DHR,2000-02-08,8.304113388061523
643431,DHR,2000-02-09,8.268574714660645
643432,DHR,2000-02-10,7.901346206665039
643433,DHR,2000-02-11,7.7828850746154785
643434,DHR,2000-02-14,7.759192943572998
643435,DHR,2000-02-15,7.806577205657959
643436,DHR,2000-02-16,7.747345924377441
643437,DHR,2000-02-17,7.759192943572998
643438,DHR,2000-02-18,7.557808876037598
643439,DHR,2000-02-22,7.534117221832275
643440,DHR,2000-02-23,7.451193809509277
643441,DHR,2000-02-24,7.309041023254394
643442,DHR,2000-02-25,7.285348892211914
643443,DHR,2000-02-28,7.439348220825195
643444,DHR,2000-02-29,7.735499858856201
643445,DHR,2000-03-01,7.853960990905762
643446,DHR,2000-03-02,7.652577877044678
643447,DHR,2000-03-03,7.581501007080078
643448,DHR,2000-03-06,7.605193138122559
643449,DHR,2000-03-07,7.166888236999512
643450,DHR,2000-03-08,7.036581039428711
643451,DHR,2000-03-09,7.202425956726074
643452,DHR,2000-03-10,7.285348892211914
643453,DHR,2000-03-13,7.119503021240234
643454,DHR,2000-03-14,7.119503021240234
643455,DHR,2000-03-15,7.403810024261475
643456,DHR,2000-03-16,8.233036041259766
643457,DHR,2000-03-17,8.233036041259766
643458,DHR,2000-03-20,8.161959648132324
643459,DHR,2000-03-21,8.280421257019043
643460,DHR,2000-03-22,8.055344581604004
643461,DHR,2000-03-23,8.079036712646484
643462,DHR,2000-03-24,7.830268859863281
643463,DHR,2000-03-27,8.209343910217285
643464,DHR,2000-03-28,8.398881912231445
643465,DHR,2000-03-29,8.955648422241211
643466,DHR,2000-03-30,9.488722801208496
643467,DHR,2000-03-31,9.666414260864258
643468,DHR,2000-04-03,9.78487491607666
643469,DHR,2000-04-04,9.950719833374023
643470,DHR,2000-04-05,10.128412246704102
643471,DHR,2000-04-06,10.081027030944824
643472,DHR,2000-04-07,9.80856704711914
643473,DHR,2000-04-10,9.7256441116333
643474,DHR,2000-04-11,9.83225917816162
643475,DHR,2000-04-12,9.607183456420898
643476,DHR,2000-04-13,9.79672145843506
643477,DHR,2000-04-14,9.109646797180176
643478,DHR,2000-04-17,9.44133758544922
643479,DHR,2000-04-18,9.346569061279297
643480,DHR,2000-04-19,9.7256441116333
643481,DHR,2000-04-20,10.033642768859863
643482,DHR,2000-04-24,10.128412246704102
643483,DHR,2000-04-25,10.412717819213867
643484,DHR,2000-04-26,10.602254867553713
643485,DHR,2000-04-27,10.80363941192627
643486,DHR,2000-04-28,10.827330589294434
643487,DHR,2000-05-01,11.159022331237791
643488,DHR,2000-05-02,10.945792198181152
643489,DHR,2000-05-03,10.673332214355469
643490,DHR,2000-05-04,10.519332885742188
643491,DHR,2000-05-05,10.910253524780272
643492,DHR,2000-05-08,10.791792869567873
643493,DHR,2000-05-09,10.649640083312988
643494,DHR,2000-05-10,10.519332885742188
643495,DHR,2000-05-11,10.519332885742188
643496,DHR,2000-05-12,10.483795166015623
643497,DHR,2000-05-15,10.424564361572266
643498,DHR,2000-05-16,10.519332885742188
643499,DHR,2000-05-17,10.424564361572266
643500,DHR,2000-05-18,10.211334228515623
643501,DHR,2000-05-19,9.78487491607666
643502,DHR,2000-05-22,9.76118278503418
643503,DHR,2000-05-23,9.370262145996094
643504,DHR,2000-05-24,9.453184127807615
643505,DHR,2000-05-25,9.476876258850098
643506,DHR,2000-05-26,9.133339881896973
643507,DHR,2000-05-30,9.192569732666016
643508,DHR,2000-05-31,9.133339881896973
643509,DHR,2000-06-01,9.085954666137695
643510,DHR,2000-06-02,9.536107063293455
643511,DHR,2000-06-05,9.488722801208496
643512,DHR,2000-06-06,9.488722801208496
643513,DHR,2000-06-07,9.287339210510254
643514,DHR,2000-06-08,9.299184799194336
643515,DHR,2000-06-09,9.4650297164917
643516,DHR,2000-06-12,9.346569061279297
643517,DHR,2000-06-13,9.35841464996338
643518,DHR,2000-06-14,9.145186424255373
643519,DHR,2000-06-15,9.180724143981934
643520,DHR,2000-06-16,9.299184799194336
643521,DHR,2000-06-19,9.050416946411133
643522,DHR,2000-06-20,9.01487922668457
643523,DHR,2000-06-21,9.003032684326172
643524,DHR,2000-06-22,9.133339881896973
643525,DHR,2000-06-23,9.03857135772705
643526,DHR,2000-06-26,9.097801208496094
643527,DHR,2000-06-27,9.299184799194336
643528,DHR,2000-06-28,9.260684967041016
643529,DHR,2000-06-29,9.168877601623535
643530,DHR,2000-06-30,9.370262145996094
643531,DHR,2000-07-03,9.405799865722656
643532,DHR,2000-07-05,9.085954666137695
643533,DHR,2000-07-06,8.896417617797852
643534,DHR,2000-07-07,9.01487922668457
643535,DHR,2000-07-10,8.967494010925293
643536,DHR,2000-07-11,8.789802551269531
643537,DHR,2000-07-12,8.90826416015625
643538,DHR,2000-07-13,8.80164909362793
643539,DHR,2000-07-14,8.671341896057129
643540,DHR,2000-07-17,8.635804176330566
643541,DHR,2000-07-18,8.837186813354492
643542,DHR,2000-07-19,8.80164909362793
643543,DHR,2000-07-20,9.050416946411133
643544,DHR,2000-07-21,8.967494010925293
643545,DHR,2000-07-24,9.251800537109377
643546,DHR,2000-07-25,9.500569343566896
643547,DHR,2000-07-26,9.453184127807615
643548,DHR,2000-07-27,9.204416275024414
643549,DHR,2000-07-28,9.251800537109377
643550,DHR,2000-07-31,9.65456771850586
643551,DHR,2000-08-01,9.393954277038574
643552,DHR,2000-08-02,9.476876258850098
643553,DHR,2000-08-03,9.63087558746338
643554,DHR,2000-08-04,10.223179817199709
643555,DHR,2000-08-07,10.092872619628906
643556,DHR,2000-08-08,10.175795555114746
643557,DHR,2000-08-09,10.389025688171388
643558,DHR,2000-08-10,10.436409950256348
643559,DHR,2000-08-11,10.507487297058104
643560,DHR,2000-08-14,10.483795166015623
643561,DHR,2000-08-15,10.128412246704102
643562,DHR,2000-08-16,9.9981050491333
643563,DHR,2000-08-17,10.081027030944824
643564,DHR,2000-08-18,10.412717819213867
643565,DHR,2000-08-21,10.377180099487305
643566,DHR,2000-08-22,10.365333557128906
643567,DHR,2000-08-23,10.424564361572266
643568,DHR,2000-08-24,10.543025016784668
643569,DHR,2000-08-25,10.495640754699709
643570,DHR,2000-08-28,10.519332885742188
643571,DHR,2000-08-29,10.69702434539795
643572,DHR,2000-08-30,10.519332885742188
643573,DHR,2000-08-31,10.649640083312988
643574,DHR,2000-09-01,10.673332214355469
643575,DHR,2000-09-05,10.602254867553713
643576,DHR,2000-09-06,10.187642097473145
643577,DHR,2000-09-07,10.282410621643066
643578,DHR,2000-09-08,10.02179718017578
643579,DHR,2000-09-11,9.950719833374023
643580,DHR,2000-09-12,10.02179718017578
643581,DHR,2000-09-13,10.02179718017578
643582,DHR,2000-09-14,9.89148998260498
643583,DHR,2000-09-15,9.93887424468994
643584,DHR,2000-09-18,9.524261474609377
643585,DHR,2000-09-19,9.097801208496094
643586,DHR,2000-09-20,9.192569732666016
643587,DHR,2000-09-21,9.145186424255373
643588,DHR,2000-09-22,9.109646797180176
643589,DHR,2000-09-25,9.251800537109377
643590,DHR,2000-09-26,9.097801208496094
643591,DHR,2000-09-27,9.109646797180176
643592,DHR,2000-09-28,9.500569343566896
643593,DHR,2000-09-29,9.429491996765137
643594,DHR,2000-10-02,9.382107734680176
643595,DHR,2000-10-03,9.453184127807615
643596,DHR,2000-10-04,9.76118278503418
643597,DHR,2000-10-05,9.83225917816162
643598,DHR,2000-10-06,9.7374906539917
643599,DHR,2000-10-09,9.78487491607666
643600,DHR,2000-10-10,9.8677978515625
643601,DHR,2000-10-11,10.069181442260742
643602,DHR,2000-10-12,9.749337196350098
643603,DHR,2000-10-13,9.9981050491333
643604,DHR,2000-10-16,10.152104377746582
643605,DHR,2000-10-17,9.950719833374023
643606,DHR,2000-10-18,10.057334899902344
643607,DHR,2000-10-19,10.460102081298828
643608,DHR,2000-10-20,10.756255149841309
643609,DHR,2000-10-23,10.69702434539795
643610,DHR,2000-10-24,10.566717147827148
643611,DHR,2000-10-25,10.317949295043944
643612,DHR,2000-10-26,10.55487060546875
643613,DHR,2000-10-27,10.933945655822754
643614,DHR,2000-10-30,11.301175117492676
643615,DHR,2000-10-31,11.964555740356444
643616,DHR,2000-11-01,11.786865234375
643617,DHR,2000-11-02,11.822402954101562
643618,DHR,2000-11-03,11.6565580368042
643619,DHR,2000-11-06,11.84609603881836
643620,DHR,2000-11-07,11.73948097229004
643621,DHR,2000-11-08,11.834248542785645
643622,DHR,2000-11-09,11.73948097229004
643623,DHR,2000-11-10,11.57363510131836
643624,DHR,2000-11-13,11.58548069000244
643625,DHR,2000-11-14,11.798710823059082
643626,DHR,2000-11-15,12.071170806884766
643627,DHR,2000-11-16,12.035633087158203
643628,DHR,2000-11-17,12.10671043395996
643629,DHR,2000-11-20,12.047478675842283
643630,DHR,2000-11-21,12.142248153686523
643631,DHR,2000-11-22,11.881633758544922
643632,DHR,2000-11-24,12.260708808898926
643633,DHR,2000-11-27,12.237016677856444
643634,DHR,2000-11-28,12.047478675842283
643635,DHR,2000-11-29,12.319938659667969
643636,DHR,2000-11-30,12.355478286743164
643637,DHR,2000-12-01,12.367323875427246
643638,DHR,2000-12-04,12.473938941955566
643639,DHR,2000-12-05,12.947781562805176
643640,DHR,2000-12-06,12.627938270568848
643641,DHR,2000-12-07,12.841168403625488
643642,DHR,2000-12-08,12.87670612335205
643643,DHR,2000-12-11,12.995166778564451
643644,DHR,2000-12-12,12.87670612335205
643645,DHR,2000-12-13,12.331785202026367
643646,DHR,2000-12-14,11.905325889587402
643647,DHR,2000-12-15,12.343631744384766
643648,DHR,2000-12-18,12.308093070983888
643649,DHR,2000-12-19,12.154093742370604
643650,DHR,2000-12-20,11.834248542785645
643651,DHR,2000-12-21,11.81055736541748
643652,DHR,2000-12-22,11.988248825073242
643653,DHR,2000-12-26,12.45024585723877
643654,DHR,2000-12-27,12.888551712036133
643655,DHR,2000-12-28,13.018858909606934
643656,DHR,2000-12-29,12.95962905883789
643657,DHR,2001-01-02,12.604246139526367
643658,DHR,2001-01-03,12.829320907592772
643659,DHR,2001-01-04,12.592399597167969
643660,DHR,2001-01-05,12.248863220214844
643661,DHR,2001-01-08,11.087944984436035
643662,DHR,2001-01-09,11.478866577148438
643663,DHR,2001-01-10,11.727635383605955
643664,DHR,2001-01-11,12.035633087158203
643665,DHR,2001-01-12,12.083017349243164
643666,DHR,2001-01-16,12.047478675842283
643667,DHR,2001-01-17,11.75132656097412
643668,DHR,2001-01-18,11.81055736541748
643669,DHR,2001-01-19,11.66840362548828
643670,DHR,2001-01-22,11.66840362548828
643671,DHR,2001-01-23,11.89348030090332
643672,DHR,2001-01-24,11.89348030090332
643673,DHR,2001-01-25,11.952710151672363
643674,DHR,2001-01-26,11.952710151672363
643675,DHR,2001-01-29,11.931386947631836
643676,DHR,2001-01-30,12.056482315063477
643677,DHR,2001-01-31,12.221380233764648
643678,DHR,2001-02-01,12.228960990905762
643679,DHR,2001-02-02,12.270660400390623
643680,DHR,2001-02-05,12.25170612335205
643681,DHR,2001-02-06,12.348369598388672
643682,DHR,2001-02-07,12.147459983825684
643683,DHR,2001-02-08,12.280136108398438
643684,DHR,2001-02-09,12.075435638427734
643685,DHR,2001-02-12,12.206216812133787
643686,DHR,2001-02-13,12.187262535095217
643687,DHR,2001-02-14,12.304776191711426
643688,DHR,2001-02-15,12.509476661682127
643689,DHR,2001-02-16,12.147459983825684
643690,DHR,2001-02-20,12.206216812133787
643691,DHR,2001-02-21,12.168309211730955
643692,DHR,2001-02-22,12.043214797973633
643693,DHR,2001-02-23,11.882107734680176
643694,DHR,2001-02-26,12.255496978759766
643695,DHR,2001-02-27,12.151250839233398
643696,DHR,2001-02-28,12.024261474609377
643697,DHR,2001-03-01,12.073540687561035
643698,DHR,2001-03-02,12.033738136291504
643699,DHR,2001-03-05,12.13987922668457
643700,DHR,2001-03-06,12.035633087158203
643701,DHR,2001-03-07,12.1493558883667
643702,DHR,2001-03-08,12.1815767288208
643703,DHR,2001-03-09,11.713418960571287
643704,DHR,2001-03-12,11.39310073852539
643705,DHR,2001-03-13,11.1599702835083
643706,DHR,2001-03-14,10.869976997375488
643707,DHR,2001-03-15,10.964746475219728
643708,DHR,2001-03-16,10.813116073608398
643709,DHR,2001-03-19,10.945792198181152
643710,DHR,2001-03-20,10.746777534484863
643711,DHR,2001-03-21,10.462471961975098
643712,DHR,2001-03-22,10.380970001220703
643713,DHR,2001-03-23,10.483321189880373
643714,DHR,2001-03-26,10.86050033569336
643715,DHR,2001-03-27,10.85102367401123
643716,DHR,2001-03-28,10.591357231140137
643717,DHR,2001-03-29,10.41319179534912
643718,DHR,2001-03-30,10.341168403625488
643719,DHR,2001-04-02,10.235027313232422
643720,DHR,2001-04-03,9.884382247924805
643721,DHR,2001-04-04,10.216073036193848
643722,DHR,2001-04-05,10.426459312438965
643723,DHR,2001-04-06,10.278619766235352
643724,DHR,2001-04-09,10.344958305358888
643725,DHR,2001-04-10,10.460576057434082
643726,DHR,2001-04-11,9.850264549255373
643727,DHR,2001-04-12,10.23692226409912
643728,DHR,2001-04-16,10.200909614562988
643729,DHR,2001-04-17,10.142152786254885
643730,DHR,2001-04-18,11.173236846923828
643731,DHR,2001-04-19,10.80363941192627
643732,DHR,2001-04-20,10.688020706176758
643733,DHR,2001-04-23,10.66148567199707
643734,DHR,2001-04-24,10.557239532470703
643735,DHR,2001-04-25,10.538287162780762
643736,DHR,2001-04-26,10.576193809509276
643737,DHR,2001-04-27,10.515542030334473
643738,DHR,2001-04-30,10.615997314453123
643739,DHR,2001-05-01,10.50796127319336
643740,DHR,2001-05-02,10.422669410705566
643741,DHR,2001-05-03,10.235027313232422
643742,DHR,2001-05-04,10.500378608703612
643743,DHR,2001-05-07,10.591357231140137
643744,DHR,2001-05-08,10.960954666137695
643745,DHR,2001-05-09,10.898407936096191
643746,DHR,2001-05-10,11.24147129058838
643747,DHR,2001-05-11,11.135330200195312
643748,DHR,2001-05-14,10.981803894042969
643749,DHR,2001-05-15,11.129644393920898
643750,DHR,2001-05-16,11.523881912231444
643751,DHR,2001-05-17,11.779756546020508
643752,DHR,2001-05-18,11.777861595153809
643753,DHR,2001-05-21,12.23843765258789
643754,DHR,2001-05-22,12.221380233764648
643755,DHR,2001-05-23,12.103866577148438
643756,DHR,2001-05-24,12.177785873413086
643757,DHR,2001-05-25,12.285822868347168
643758,DHR,2001-05-29,12.130401611328123
643759,DHR,2001-05-30,12.001516342163086
643760,DHR,2001-05-31,11.937073707580566
643761,DHR,2001-06-01,11.940863609313965
643762,DHR,2001-06-04,11.937073707580566
643763,DHR,2001-06-05,12.25360107421875
643764,DHR,2001-06-06,12.147459983825684
643765,DHR,2001-06-07,12.31614875793457
643766,DHR,2001-06-08,12.30667209625244
643767,DHR,2001-06-11,12.111448287963867
643768,DHR,2001-06-12,12.151250839233398
643769,DHR,2001-06-13,12.143669128417969
643770,DHR,2001-06-14,11.630023002624512
643771,DHR,2001-06-15,11.793025016784668
643772,DHR,2001-06-18,11.722895622253418
643773,DHR,2001-06-19,11.64708137512207
643774,DHR,2001-06-20,11.601592063903809
643775,DHR,2001-06-21,11.963608741760254
643776,DHR,2001-06-22,11.901061058044434
643777,DHR,2001-06-25,11.757013320922852
643778,DHR,2001-06-26,12.355951309204102
643779,DHR,2001-06-27,10.959059715270996
643780,DHR,2001-06-28,10.746777534484863
643781,DHR,2001-06-29,10.614102363586426
643782,DHR,2001-07-02,10.80363941192627
643783,DHR,2001-07-03,11.008339881896973
643784,DHR,2001-07-05,11.02729320526123
643785,DHR,2001-07-06,10.725929260253906
643786,DHR,2001-07-09,10.763835906982422
643787,DHR,2001-07-10,10.815011024475098
643788,DHR,2001-07-11,10.411295890808104
643789,DHR,2001-07-12,10.917362213134766
643790,DHR,2001-07-13,10.894617080688477
643791,DHR,2001-07-16,10.837756156921388
643792,DHR,2001-07-17,10.680439949035645
643793,DHR,2001-07-18,10.66148567199707
643794,DHR,2001-07-19,10.816906929016112
643795,DHR,2001-07-20,10.777104377746582
643796,DHR,2001-07-23,10.50985622406006
643797,DHR,2001-07-24,10.470052719116213
643798,DHR,2001-07-25,10.534496307373049
643799,DHR,2001-07-26,10.614102363586426
643800,DHR,2001-07-27,10.66148567199707
643801,DHR,2001-07-30,10.642532348632812
643802,DHR,2001-07-31,10.725929260253906
643803,DHR,2001-08-01,10.670963287353516
643804,DHR,2001-08-02,10.85860538482666
643805,DHR,2001-08-03,10.945792198181152
643806,DHR,2001-08-06,10.919257164001465
643807,DHR,2001-08-07,11.097421646118164
643808,DHR,2001-08-08,10.945792198181152
643809,DHR,2001-08-09,10.818801879882812
643810,DHR,2001-08-10,10.91357135772705
643811,DHR,2001-08-13,10.898407936096191
643812,DHR,2001-08-14,10.945792198181152
643813,DHR,2001-08-15,10.932524681091309
643814,DHR,2001-08-16,10.95526885986328
643815,DHR,2001-08-17,10.91546630859375
643816,DHR,2001-08-20,10.894617080688477
643817,DHR,2001-08-21,10.898407936096191
643818,DHR,2001-08-22,10.911676406860352
643819,DHR,2001-08-23,10.960954666137695
643820,DHR,2001-08-24,10.991280555725098
643821,DHR,2001-08-27,11.025398254394531
643822,DHR,2001-08-28,10.99317741394043
643823,DHR,2001-08-29,10.807430267333984
643824,DHR,2001-08-30,10.610310554504396
643825,DHR,2001-08-31,10.532600402832031
643826,DHR,2001-09-04,10.615997314453123
643827,DHR,2001-09-05,10.623578071594238
643828,DHR,2001-09-06,10.388551712036133
643829,DHR,2001-09-07,10.187642097473145
643830,DHR,2001-09-10,10.145943641662598
643831,DHR,2001-09-17,9.32335090637207
643832,DHR,2001-09-18,9.205838203430176
643833,DHR,2001-09-19,9.088323593139648
643834,DHR,2001-09-20,8.629644393920898
643835,DHR,2001-09-21,8.690296173095703
643836,DHR,2001-09-24,9.183093070983888
643837,DHR,2001-09-25,9.215314865112305
643838,DHR,2001-09-26,8.671341896057129
643839,DHR,2001-09-27,8.671341896057129
643840,DHR,2001-09-28,8.942380905151367
643841,DHR,2001-10-01,8.813494682312012
643842,DHR,2001-10-02,9.03146266937256
643843,DHR,2001-10-03,9.1887788772583
643844,DHR,2001-10-04,9.28165340423584
643845,DHR,2001-10-05,9.224791526794434
643846,DHR,2001-10-08,9.219104766845703
643847,DHR,2001-10-09,9.260804176330566
643848,DHR,2001-10-10,9.467399597167969
643849,DHR,2001-10-11,9.994314193725586
643850,DHR,2001-10-12,10.011371612548828
643851,DHR,2001-10-15,10.26156234741211
643852,DHR,2001-10-16,10.31084156036377
643853,DHR,2001-10-17,10.513647079467772
643854,DHR,2001-10-18,10.655799865722656
643855,DHR,2001-10-19,10.80174446105957
643856,DHR,2001-10-22,10.739195823669434
643857,DHR,2001-10-23,11.042455673217772
643858,DHR,2001-10-24,10.905988693237305
643859,DHR,2001-10-25,10.943897247314451
643860,DHR,2001-10-26,11.268006324768066
643861,DHR,2001-10-29,10.818801879882812
643862,DHR,2001-10-30,10.528809547424316
643863,DHR,2001-10-31,10.56482219696045
643864,DHR,2001-11-01,10.646323204040527
643865,DHR,2001-11-02,10.974223136901855
643866,DHR,2001-11-05,10.957164764404297
643867,DHR,2001-11-06,11.087944984436035
643868,DHR,2001-11-07,10.9874906539917
643869,DHR,2001-11-08,10.991280555725098
643870,DHR,2001-11-09,10.928733825683594
643871,DHR,2001-11-12,10.6690673828125
643872,DHR,2001-11-13,10.8434419631958
643873,DHR,2001-11-14,10.991280555725098
643874,DHR,2001-11-15,11.199772834777832
643875,DHR,2001-11-16,11.211145401000977
643876,DHR,2001-11-19,11.398786544799805
643877,DHR,2001-11-20,11.459439277648926
643878,DHR,2001-11-21,11.220622062683104
643879,DHR,2001-11-23,11.402578353881836
643880,DHR,2001-11-26,11.489765167236328
643881,DHR,2001-11-27,11.476496696472168
643882,DHR,2001-11-28,11.597801208496094
643883,DHR,2001-11-29,11.41015911102295
643884,DHR,2001-11-30,11.116375923156738
643885,DHR,2001-12-03,10.85291862487793
643886,DHR,2001-12-04,11.294541358947754
643887,DHR,2001-12-05,11.851781845092772
643888,DHR,2001-12-06,11.889689445495604
643889,DHR,2001-12-07,11.899166107177734
643890,DHR,2001-12-10,11.855571746826172
643891,DHR,2001-12-11,11.791130065917969
643892,DHR,2001-12-12,11.44996166229248
643893,DHR,2001-12-13,11.245262145996094
643894,DHR,2001-12-14,10.65200901031494
643895,DHR,2001-12-17,10.885140419006348
643896,DHR,2001-12-18,11.279377937316896
643897,DHR,2001-12-19,11.328658103942873
643898,DHR,2001-12-20,11.250947952270508
643899,DHR,2001-12-21,11.298332214355469
643900,DHR,2001-12-24,11.292646408081056
643901,DHR,2001-12-26,11.362774848937988
643902,DHR,2001-12-27,11.503032684326172
643903,DHR,2001-12-28,11.40068244934082
643904,DHR,2001-12-31,11.431008338928224
643905,DHR,2002-01-02,11.429113388061523
643906,DHR,2002-01-03,11.53146266937256
643907,DHR,2002-01-04,11.993934631347656
643908,DHR,2002-01-07,11.808188438415527
643909,DHR,2002-01-08,11.75132656097412
643910,DHR,2002-01-09,11.787339210510254
643911,DHR,2002-01-10,11.78354835510254
643912,DHR,2002-01-11,12.07164478302002
643913,DHR,2002-01-14,11.952237129211426
643914,DHR,2002-01-15,11.35519313812256
643915,DHR,2002-01-16,11.116375923156738
643916,DHR,2002-01-17,11.290751457214355
643917,DHR,2002-01-18,11.44996166229248
643918,DHR,2002-01-22,11.324867248535156
643919,DHR,2002-01-23,11.29643726348877
643920,DHR,2002-01-24,11.637603759765623
643921,DHR,2002-01-25,11.75132656097412
643922,DHR,2002-01-28,11.937073707580566
643923,DHR,2002-01-29,11.667929649353027
643924,DHR,2002-01-30,11.829036712646484
643925,DHR,2002-01-31,12.081122398376465
643926,DHR,2002-02-01,11.819560050964355
643927,DHR,2002-02-04,11.542835235595703
643928,DHR,2002-02-05,11.44806671142578
643929,DHR,2002-02-06,11.381729125976562
643930,DHR,2002-02-07,11.396891593933104
643931,DHR,2002-02-08,11.565580368041992
643932,DHR,2002-02-11,12.147459983825684
643933,DHR,2002-02-12,12.07164478302002
643934,DHR,2002-02-13,12.446928977966309
643935,DHR,2002-02-14,12.382487297058104
643936,DHR,2002-02-15,12.528430938720703
643937,DHR,2002-02-19,12.37300968170166
643938,DHR,2002-02-20,12.43366241455078
643939,DHR,2002-02-21,12.784305572509766
643940,DHR,2002-02-22,13.172858238220217
643941,DHR,2002-02-25,13.159590721130373
643942,DHR,2002-02-26,12.86012077331543
643943,DHR,2002-02-27,12.727444648742676
643944,DHR,2002-02-28,12.742608070373535
643945,DHR,2002-03-01,12.894238471984863
643946,DHR,2002-03-04,13.608795166015623
643947,DHR,2002-03-05,13.263835906982422
643948,DHR,2002-03-06,13.347232818603516
643949,DHR,2002-03-07,13.428733825683594
643950,DHR,2002-03-08,13.59173583984375
643951,DHR,2002-03-11,13.752842903137209
643952,DHR,2002-03-12,13.788854598999023
643953,DHR,2002-03-13,13.705458641052246
643954,DHR,2002-03-14,13.627747535705566
643955,DHR,2002-03-15,13.677027702331545
643956,DHR,2002-03-18,13.85329818725586
643957,DHR,2002-03-19,14.052311897277832
643958,DHR,2002-03-20,13.805913925170898
643959,DHR,2002-03-21,13.55193328857422
643960,DHR,2002-03-22,13.54814338684082
643961,DHR,2002-03-25,13.322592735290527
643962,DHR,2002-03-26,13.491280555725098
643963,DHR,2002-03-27,13.43821144104004
643964,DHR,2002-03-28,13.460954666137695
643965,DHR,2002-04-01,13.546246528625488
643966,DHR,2002-04-02,13.35671043395996
643967,DHR,2002-04-03,13.10651969909668
643968,DHR,2002-04-04,13.347232818603516
643969,DHR,2002-04-05,13.453373908996582
643970,DHR,2002-04-08,13.41357135772705
643971,DHR,2002-04-09,13.54814338684082
643972,DHR,2002-04-10,13.883624076843262
643973,DHR,2002-04-11,13.64859676361084
643974,DHR,2002-04-12,13.786959648132324
643975,DHR,2002-04-15,13.912055015563965
643976,DHR,2002-04-16,14.277861595153809
643977,DHR,2002-04-17,14.035253524780272
643978,DHR,2002-04-18,13.862774848937988
643979,DHR,2002-04-19,14.14328956604004
643980,DHR,2002-04-22,13.915844917297363
643981,DHR,2002-04-23,13.768006324768066
643982,DHR,2002-04-24,13.66944694519043
643983,DHR,2002-04-25,13.78127384185791
643984,DHR,2002-04-26,13.754737854003906
643985,DHR,2002-04-29,13.41357135772705
643986,DHR,2002-04-30,13.567095756530762
643987,DHR,2002-05-01,13.570886611938477
643988,DHR,2002-05-02,13.627747535705566
643989,DHR,2002-05-03,13.686505317687988
643990,DHR,2002-05-06,13.28847599029541
643991,DHR,2002-05-07,13.21645164489746
643992,DHR,2002-05-08,13.722517013549805
643993,DHR,2002-05-09,13.375662803649902
643994,DHR,2002-05-10,13.246777534484863
643995,DHR,2002-05-13,13.150114059448242
643996,DHR,2002-05-14,13.496967315673828
643997,DHR,2002-05-15,13.595526695251465
643998,DHR,2002-05-16,13.641016006469728
643999,DHR,2002-05-17,13.699772834777832
644000,DHR,2002-05-20,13.430628776550291
644001,DHR,2002-05-21,13.125473976135254
644002,DHR,2002-05-22,13.17475414276123
644003,DHR,2002-05-23,13.43821144104004
644004,DHR,2002-05-24,13.53297996520996
644005,DHR,2002-05-28,13.18612575531006
644006,DHR,2002-05-29,13.055344581604004
644007,DHR,2002-05-30,12.862016677856444
644008,DHR,2002-05-31,13.195603370666504
644009,DHR,2002-06-03,12.97194766998291
644010,DHR,2002-06-04,12.958681106567385
644011,DHR,2002-06-05,13.11220645904541
644012,DHR,2002-06-06,13.021227836608888
644013,DHR,2002-06-07,13.184229850769045
644014,DHR,2002-06-10,12.596664428710938
644015,DHR,2002-06-11,12.488628387451172
644016,DHR,2002-06-12,12.215694427490234
644017,DHR,2002-06-13,11.956027030944824
644018,DHR,2002-06-14,11.8309326171875
644019,DHR,2002-06-17,12.32373046875
644020,DHR,2002-06-18,12.600455284118652
644021,DHR,2002-06-19,12.335102081298828
644022,DHR,2002-06-20,12.111448287963867
644023,DHR,2002-06-21,12.225171089172363
644024,DHR,2002-06-24,12.177785873413086
644025,DHR,2002-06-25,12.098179817199709
644026,DHR,2002-06-26,12.01478385925293
644027,DHR,2002-06-27,12.357847213745115
644028,DHR,2002-06-28,12.575815200805664
644029,DHR,2002-07-01,12.172100067138672
644030,DHR,2002-07-02,12.120924949645996
644031,DHR,2002-07-03,11.82524585723877
644032,DHR,2002-07-05,12.361638069152832
644033,DHR,2002-07-08,12.13987922668457
644034,DHR,2002-07-09,11.937073707580566
644035,DHR,2002-07-10,11.717209815979004
644036,DHR,2002-07-11,11.675512313842772
644037,DHR,2002-07-12,11.844200134277344
644038,DHR,2002-07-15,11.75132656097412
644039,DHR,2002-07-16,11.546626091003418
644040,DHR,2002-07-17,11.514405250549316
644041,DHR,2002-07-18,11.413949966430664
644042,DHR,2002-07-19,11.03297996520996
644043,DHR,2002-07-22,10.63874053955078
644044,DHR,2002-07-23,10.500378608703612
644045,DHR,2002-07-24,11.25852870941162
644046,DHR,2002-07-25,11.230098724365234
644047,DHR,2002-07-26,11.173236846923828
644048,DHR,2002-07-29,11.857467651367188
644049,DHR,2002-07-30,11.84609603881836
644050,DHR,2002-07-31,11.760804176330566
644051,DHR,2002-08-01,11.39499568939209
644052,DHR,2002-08-02,11.175132751464844
644053,DHR,2002-08-05,10.538287162780762
644054,DHR,2002-08-06,10.873767852783203
644055,DHR,2002-08-07,11.1599702835083
644056,DHR,2002-08-08,11.423426628112791
644057,DHR,2002-08-09,11.514405250549316
644058,DHR,2002-08-12,11.504927635192873
644059,DHR,2002-08-13,11.328658103942873
644060,DHR,2002-08-14,11.573161125183104
644061,DHR,2002-08-15,11.525776863098145
644062,DHR,2002-08-16,11.679303169250488
644063,DHR,2002-08-19,12.035633087158203
644064,DHR,2002-08-20,11.87831687927246
644065,DHR,2002-08-21,11.944655418395996
644066,DHR,2002-08-22,12.026156425476074
644067,DHR,2002-08-23,11.67172145843506
644068,DHR,2002-08-26,11.762699127197266
644069,DHR,2002-08-27,11.70204734802246
644070,DHR,2002-08-28,11.52009105682373
644071,DHR,2002-08-29,11.313494682312012
644072,DHR,2002-08-30,11.40068244934082
644073,DHR,2002-09-03,10.964746475219728
644074,DHR,2002-09-04,11.10689926147461
644075,DHR,2002-09-05,11.131539344787598
644076,DHR,2002-09-06,11.237680435180664
644077,DHR,2002-09-09,11.201667785644531
644078,DHR,2002-09-10,11.315389633178713
644079,DHR,2002-09-11,11.402578353881836
644080,DHR,2002-09-12,11.10500431060791
644081,DHR,2002-09-13,10.689916610717772
644082,DHR,2002-09-16,10.538287162780762
644083,DHR,2002-09-17,10.327899932861328
644084,DHR,2002-09-18,10.090977668762209
644085,DHR,2002-09-19,10.221758842468262
644086,DHR,2002-09-20,10.452995300292969
644087,DHR,2002-09-23,10.3506441116333
644088,DHR,2002-09-24,10.333585739135742
644089,DHR,2002-09-25,10.642532348632812
644090,DHR,2002-09-26,10.976118087768556
644091,DHR,2002-09-27,10.832070350646973
644092,DHR,2002-09-30,10.775208473205566
644093,DHR,2002-10-01,11.457544326782228
644094,DHR,2002-10-02,11.201667785644531
644095,DHR,2002-10-03,11.012129783630373
644096,DHR,2002-10-04,10.79037094116211
644097,DHR,2002-10-07,10.807430267333984
644098,DHR,2002-10-08,10.995072364807127
644099,DHR,2002-10-09,10.629264831542969
644100,DHR,2002-10-10,10.765731811523438
644101,DHR,2002-10-11,11.02729320526123
644102,DHR,2002-10-14,10.229339599609377
644103,DHR,2002-10-15,10.614102363586426
644104,DHR,2002-10-16,10.566717147827148
644105,DHR,2002-10-17,10.568613052368164
644106,DHR,2002-10-18,10.943897247314451
644107,DHR,2002-10-21,11.49734592437744
644108,DHR,2002-10-22,11.188400268554688
644109,DHR,2002-10-23,11.180818557739258
644110,DHR,2002-10-24,10.85291862487793
644111,DHR,2002-10-25,11.10689926147461
644112,DHR,2002-10-28,10.930628776550291
644113,DHR,2002-10-29,10.966641426086426
644114,DHR,2002-10-30,11.087944984436035
644115,DHR,2002-10-31,10.964746475219728
644116,DHR,2002-11-01,10.97043228149414
644117,DHR,2002-11-04,10.962850570678713
644118,DHR,2002-11-05,10.888931274414062
644119,DHR,2002-11-06,10.99317741394043
644120,DHR,2002-11-07,10.864291191101074
644121,DHR,2002-11-08,10.765731811523438
644122,DHR,2002-11-11,10.519332885742188
644123,DHR,2002-11-12,10.699393272399902
644124,DHR,2002-11-13,10.833965301513672
644125,DHR,2002-11-14,11.286959648132324
644126,DHR,2002-11-15,11.3362398147583
644127,DHR,2002-11-18,11.341925621032717
644128,DHR,2002-11-19,11.324867248535156
644129,DHR,2002-11-20,11.482183456420898
644130,DHR,2002-11-21,12.052691459655762
644131,DHR,2002-11-22,11.89158535003662
644132,DHR,2002-11-25,11.980667114257812
644133,DHR,2002-11-26,11.573161125183104
644134,DHR,2002-11-27,11.944655418395996
644135,DHR,2002-11-29,11.910537719726562
644136,DHR,2002-12-02,11.976876258850098
644137,DHR,2002-12-03,11.612963676452637
644138,DHR,2002-12-04,11.760804176330566
644139,DHR,2002-12-05,11.57505702972412
644140,DHR,2002-12-06,11.677407264709473
644141,DHR,2002-12-09,11.533358573913574
644142,DHR,2002-12-10,11.70204734802246
644143,DHR,2002-12-11,11.715314865112305
644144,DHR,2002-12-12,11.6546630859375
644145,DHR,2002-12-13,11.434799194335938
644146,DHR,2002-12-16,11.736164093017578
644147,DHR,2002-12-17,11.853676795959473
644148,DHR,2002-12-18,11.69825553894043
644149,DHR,2002-12-19,11.829036712646484
644150,DHR,2002-12-20,12.338892936706545
644151,DHR,2002-12-23,12.560651779174805
644152,DHR,2002-12-24,12.518954277038574
644153,DHR,2002-12-26,12.651630401611328
644154,DHR,2002-12-27,12.312357902526855
644155,DHR,2002-12-30,12.386277198791504
644156,DHR,2002-12-31,12.45261573791504
644157,DHR,2003-01-02,12.793783187866213
644158,DHR,2003-01-03,12.772933959960938
644159,DHR,2003-01-06,12.884760856628418
644160,DHR,2003-01-07,12.57960605621338
644161,DHR,2003-01-08,12.407127380371094
644162,DHR,2003-01-09,12.642152786254885
644163,DHR,2003-01-10,12.39006805419922
644164,DHR,2003-01-13,12.338892936706545
644165,DHR,2003-01-14,12.407127380371094
644166,DHR,2003-01-15,12.259286880493164
644167,DHR,2003-01-16,12.395753860473633
644168,DHR,2003-01-17,12.107657432556152
644169,DHR,2003-01-21,11.931386947631836
644170,DHR,2003-01-22,11.745640754699709
644171,DHR,2003-01-23,12.029947280883787
644172,DHR,2003-01-24,11.72668743133545
644173,DHR,2003-01-27,11.557997703552246
644174,DHR,2003-01-28,11.58453369140625
644175,DHR,2003-01-29,11.690674781799316
644176,DHR,2003-01-30,11.457544326782228
644177,DHR,2003-01-31,11.63949966430664
644178,DHR,2003-02-03,11.757013320922852
644179,DHR,2003-02-04,11.774070739746094
644180,DHR,2003-02-05,11.988248825073242
644181,DHR,2003-02-06,11.722895622253418
644182,DHR,2003-02-07,11.637603759765623
644183,DHR,2003-02-10,11.770280838012695
644184,DHR,2003-02-11,11.819560050964355
644185,DHR,2003-02-12,11.635708808898926
644186,DHR,2003-02-13,11.588323593139648
644187,DHR,2003-02-14,11.942760467529297
644188,DHR,2003-02-18,12.054587364196776
644189,DHR,2003-02-19,11.95981788635254
644190,DHR,2003-02-20,11.789234161376951
644191,DHR,2003-02-21,12.088704109191896
644192,DHR,2003-02-24,12.020469665527344
644193,DHR,2003-02-25,12.191054344177246
644194,DHR,2003-02-26,12.092494010925291
644195,DHR,2003-02-27,12.206216812133787
644196,DHR,2003-02-28,12.32373046875
644197,DHR,2003-03-03,12.422289848327637
644198,DHR,2003-03-04,12.083017349243164
644199,DHR,2003-03-05,12.06974983215332
644200,DHR,2003-03-06,11.978772163391112
644201,DHR,2003-03-07,12.179681777954102
644202,DHR,2003-03-10,11.980667114257812
644203,DHR,2003-03-11,11.988248825073242
644204,DHR,2003-03-12,11.912433624267578
644205,DHR,2003-03-13,12.177785873413086
644206,DHR,2003-03-14,12.119029998779297
644207,DHR,2003-03-17,12.70659637451172
644208,DHR,2003-03-18,12.771039009094238
644209,DHR,2003-03-19,12.812737464904783
644210,DHR,2003-03-20,12.735027313232422
644211,DHR,2003-03-21,12.981425285339355
644212,DHR,2003-03-24,12.623199462890623
644213,DHR,2003-03-25,12.820318222045898
644214,DHR,2003-03-26,12.68195629119873
644215,DHR,2003-03-27,12.405231475830078
644216,DHR,2003-03-28,12.367323875427246
644217,DHR,2003-03-31,12.463988304138184
644218,DHR,2003-04-01,12.659212112426758
644219,DHR,2003-04-02,13.053449630737305
644220,DHR,2003-04-03,12.958681106567385
644221,DHR,2003-04-04,12.880970001220703
644222,DHR,2003-04-07,13.06482219696045
644223,DHR,2003-04-08,12.522745132446287
644224,DHR,2003-04-09,12.33131217956543
644225,DHR,2003-04-10,12.51326847076416
644226,DHR,2003-04-11,12.448824882507324
644227,DHR,2003-04-14,12.685747146606444
644228,DHR,2003-04-15,12.80325984954834
644229,DHR,2003-04-16,12.615617752075195
644230,DHR,2003-04-17,13.188020706176758
644231,DHR,2003-04-21,13.091357231140137
644232,DHR,2003-04-22,13.36050033569336
644233,DHR,2003-04-23,13.182334899902344
644234,DHR,2003-04-24,13.004170417785645
644235,DHR,2003-04-25,12.731236457824709
644236,DHR,2003-04-28,12.952995300292969
644237,DHR,2003-04-29,13.087566375732422
644238,DHR,2003-04-30,13.074298858642578
644239,DHR,2003-05-01,13.030705451965332
644240,DHR,2003-05-02,13.1690673828125
644241,DHR,2003-05-05,13.144428253173828
644242,DHR,2003-05-06,13.315011024475098
644243,DHR,2003-05-07,13.15390396118164
644244,DHR,2003-05-08,12.945412635803224
644245,DHR,2003-05-09,13.189916610717772
644246,DHR,2003-05-12,13.59173583984375
644247,DHR,2003-05-13,13.326383590698242
644248,DHR,2003-05-14,13.261940956115724
644249,DHR,2003-05-15,13.330174446105955
644250,DHR,2003-05-16,13.21834659576416
644251,DHR,2003-05-19,12.962471961975098
644252,DHR,2003-05-20,12.87338924407959
644253,DHR,2003-05-21,12.744503021240234
644254,DHR,2003-05-22,12.66868782043457
644255,DHR,2003-05-23,12.575815200805664
644256,DHR,2003-05-27,12.594768524169922
644257,DHR,2003-05-28,12.471569061279297
644258,DHR,2003-05-29,12.319938659667969
644259,DHR,2003-05-30,12.68385124206543
644260,DHR,2003-06-02,12.898029327392578
644261,DHR,2003-06-03,13.047762870788574
644262,DHR,2003-06-04,13.144428253173828
644263,DHR,2003-06-05,13.324487686157228
644264,DHR,2003-06-06,13.059136390686035
644265,DHR,2003-06-09,13.148218154907228
644266,DHR,2003-06-10,13.019332885742188
644267,DHR,2003-06-11,13.15390396118164
644268,DHR,2003-06-12,13.070508003234863
644269,DHR,2003-06-13,12.92835521697998
644270,DHR,2003-06-16,13.315011024475098
644271,DHR,2003-06-17,13.191811561584473
644272,DHR,2003-06-18,13.199393272399902
644273,DHR,2003-06-19,13.178544044494627
644274,DHR,2003-06-20,13.335861206054688
644275,DHR,2003-06-23,13.172858238220217
644276,DHR,2003-06-24,13.172858238220217
644277,DHR,2003-06-25,12.958681106567385
644278,DHR,2003-06-26,13.140637397766112
644279,DHR,2003-06-27,12.954890251159668
644280,DHR,2003-06-30,12.898029327392578
644281,DHR,2003-07-01,12.757770538330078
644282,DHR,2003-07-02,12.9927978515625
644283,DHR,2003-07-03,12.890446662902832
644284,DHR,2003-07-07,13.142532348632812
644285,DHR,2003-07-08,13.030705451965332
644286,DHR,2003-07-09,12.899924278259276
644287,DHR,2003-07-10,12.73881721496582
644288,DHR,2003-07-11,12.699013710021973
644289,DHR,2003-07-14,12.680061340332031
644290,DHR,2003-07-15,12.532220840454102
644291,DHR,2003-07-16,12.549280166625977
644292,DHR,2003-07-17,12.83548069000244
644293,DHR,2003-07-18,13.193707466125488
644294,DHR,2003-07-21,12.983321189880373
644295,DHR,2003-07-22,13.15390396118164
644296,DHR,2003-07-23,13.225929260253906
644297,DHR,2003-07-24,13.229719161987305
644298,DHR,2003-07-25,13.443897247314451
644299,DHR,2003-07-28,13.597421646118164
644300,DHR,2003-07-29,13.515920639038086
644301,DHR,2003-07-30,13.485594749450684
644302,DHR,2003-07-31,13.684610366821287
644303,DHR,2003-08-01,13.692191123962402
644304,DHR,2003-08-04,13.847612380981444
644305,DHR,2003-08-05,13.60689926147461
644306,DHR,2003-08-06,13.618270874023438
644307,DHR,2003-08-07,13.705458641052246
644308,DHR,2003-08-08,13.750947952270508
644309,DHR,2003-08-11,13.764215469360352
644310,DHR,2003-08-12,13.919635772705078
644311,DHR,2003-08-13,14.107277870178224
644312,DHR,2003-08-14,14.39348030090332
644313,DHR,2003-08-15,14.349885940551758
644314,DHR,2003-08-18,14.518574714660645
644315,DHR,2003-08-19,14.495829582214355
644316,DHR,2003-08-20,14.448446273803713
644317,DHR,2003-08-21,14.51478385925293
644318,DHR,2003-08-22,14.446550369262695
644319,DHR,2003-08-25,14.274070739746094
644320,DHR,2003-08-26,14.33661937713623
644321,DHR,2003-08-27,14.404851913452148
644322,DHR,2003-08-28,14.484457969665527
644323,DHR,2003-08-29,14.64177417755127
644324,DHR,2003-09-02,14.660728454589844
644325,DHR,2003-09-03,14.622819900512695
644326,DHR,2003-09-04,14.876800537109377
644327,DHR,2003-09-05,14.509098052978516
644328,DHR,2003-09-08,14.704320907592772
644329,DHR,2003-09-09,14.385897636413574
644330,DHR,2003-09-10,14.105382919311523
644331,DHR,2003-09-11,14.384002685546877
644332,DHR,2003-09-12,14.39348030090332
644333,DHR,2003-09-15,14.190674781799316
644334,DHR,2003-09-16,14.461712837219238
644335,DHR,2003-09-17,14.200152397155762
644336,DHR,2003-09-18,14.368840217590332
644337,DHR,2003-09-19,14.384002685546877
644338,DHR,2003-09-22,14.232373237609863
644339,DHR,2003-09-23,14.357467651367188
644340,DHR,2003-09-24,13.955648422241213
644341,DHR,2003-09-25,13.84571647644043
644342,DHR,2003-09-26,14.088323593139648
644343,DHR,2003-09-29,14.122441291809082
644344,DHR,2003-09-30,13.999241828918455
644345,DHR,2003-10-01,14.294919967651367
644346,DHR,2003-10-02,14.416223526000977
644347,DHR,2003-10-03,14.66451930999756
644348,DHR,2003-10-06,14.901439666748049
644349,DHR,2003-10-07,14.916603088378906
644350,DHR,2003-10-08,14.668309211730955
644351,DHR,2003-10-09,14.75360107421875
644352,DHR,2003-10-10,14.79340362548828
644353,DHR,2003-10-13,14.973464965820312
644354,DHR,2003-10-14,14.971569061279297
644355,DHR,2003-10-15,15.217967987060549
644356,DHR,2003-10-16,15.227444648742676
644357,DHR,2003-10-17,15.386656761169434
644358,DHR,2003-10-20,15.380970001220703
644359,DHR,2003-10-21,15.458681106567385
644360,DHR,2003-10-22,15.333585739135742
644361,DHR,2003-10-23,15.178165435791016
644362,DHR,2003-10-24,15.07202434539795
644363,DHR,2003-10-27,15.24829387664795
644364,DHR,2003-10-28,15.536391258239746
644365,DHR,2003-10-29,15.68612575531006
644366,DHR,2003-10-30,15.727824211120604
644367,DHR,2003-10-31,15.703184127807615
644368,DHR,2003-11-03,15.85291862487793
644369,DHR,2003-11-04,15.794161796569824
644370,DHR,2003-11-05,15.96853733062744
644371,DHR,2003-11-06,16.148597717285156
644372,DHR,2003-11-07,15.8434419631958
644373,DHR,2003-11-10,15.767626762390137
644374,DHR,2003-11-11,15.864291191101074
644375,DHR,2003-11-12,16.046247482299805
644376,DHR,2003-11-13,15.864291191101074
644377,DHR,2003-11-14,15.555344581604004
644378,DHR,2003-11-17,15.398029327392578
644379,DHR,2003-11-18,15.286202430725098
644380,DHR,2003-11-19,15.244503021240234
644381,DHR,2003-11-20,15.265353202819824
644382,DHR,2003-11-21,15.532600402832031
644383,DHR,2003-11-24,15.555344581604004
644384,DHR,2003-11-25,15.678544044494627
644385,DHR,2003-11-26,15.665276527404783
644386,DHR,2003-11-28,15.769521713256836
644387,DHR,2003-12-01,15.947688102722168
644388,DHR,2003-12-02,15.729719161987305
644389,DHR,2003-12-03,15.822592735290527
644390,DHR,2003-12-04,15.951478004455566
644391,DHR,2003-12-05,15.888931274414062
644392,DHR,2003-12-08,16.065200805664062
644393,DHR,2003-12-09,15.892722129821776
644394,DHR,2003-12-10,15.67475414276123
644395,DHR,2003-12-11,16.211145401000977
644396,DHR,2003-12-12,16.72858238220215
644397,DHR,2003-12-15,16.868839263916016
644398,DHR,2003-12-16,16.973085403442383
644399,DHR,2003-12-17,16.997726440429688
644400,DHR,2003-12-18,17.33131217956543
644401,DHR,2003-12-19,17.185367584228516
644402,DHR,2003-12-22,17.33889389038086
644403,DHR,2003-12-23,17.354055404663086
644404,DHR,2003-12-24,17.27634620666504
644405,DHR,2003-12-26,17.314252853393555
644406,DHR,2003-12-29,17.427976608276367
644407,DHR,2003-12-30,17.3597412109375
644408,DHR,2003-12-31,17.39006805419922
644409,DHR,2004-01-02,17.19484519958496
644410,DHR,2004-01-05,17.173994064331055
644411,DHR,2004-01-06,16.96360969543457
644412,DHR,2004-01-07,16.906747817993164
644413,DHR,2004-01-08,16.884002685546875
644414,DHR,2004-01-09,16.774070739746094
644415,DHR,2004-01-12,16.813873291015625
644416,DHR,2004-01-13,16.96360969543457
644417,DHR,2004-01-14,17.088703155517578
644418,DHR,2004-01-15,17.71607208251953
644419,DHR,2004-01-16,18.074298858642575
644420,DHR,2004-01-20,17.72365379333496
644421,DHR,2004-01-21,17.615617752075195
644422,DHR,2004-01-22,17.541698455810547
644423,DHR,2004-01-23,17.630781173706055
644424,DHR,2004-01-26,17.712282180786133
644425,DHR,2004-01-27,17.412813186645508
644426,DHR,2004-01-28,16.94465446472168
644427,DHR,2004-01-29,17.05458641052246
644428,DHR,2004-01-30,17.352161407470703
644429,DHR,2004-02-02,17.39764976501465
644430,DHR,2004-02-03,17.336997985839844
644431,DHR,2004-02-04,17.083017349243164
644432,DHR,2004-02-05,17.399545669555664
644433,DHR,2004-02-06,17.93783187866211
644434,DHR,2004-02-09,17.84495735168457
644435,DHR,2004-02-10,17.75019073486328
644436,DHR,2004-02-11,17.907506942749023
644437,DHR,2004-02-12,17.879074096679688
644438,DHR,2004-02-13,17.520849227905273
644439,DHR,2004-02-17,17.791887283325195
644440,DHR,2004-02-18,17.626989364624023
644441,DHR,2004-02-19,17.590978622436523
644442,DHR,2004-02-20,17.541698455810547
644443,DHR,2004-02-23,17.274450302124023
644444,DHR,2004-02-24,17.228961944580078
644445,DHR,2004-02-25,17.422290802001953
644446,DHR,2004-02-26,17.25360107421875
644447,DHR,2004-02-27,16.988248825073242
644448,DHR,2004-03-01,17.384382247924805
644449,DHR,2004-03-02,17.15504264831543
644450,DHR,2004-03-03,17.399545669555664
644451,DHR,2004-03-04,17.399545669555664
644452,DHR,2004-03-05,17.463987350463867
644453,DHR,2004-03-08,17.039424896240234
644454,DHR,2004-03-09,16.880212783813477
644455,DHR,2004-03-10,16.677406311035156
644456,DHR,2004-03-11,16.71721076965332
644457,DHR,2004-03-12,17.219484329223633
644458,DHR,2004-03-15,16.755117416381836
644459,DHR,2004-03-16,16.942760467529297
644460,DHR,2004-03-17,17.44882583618164
644461,DHR,2004-03-18,17.520849227905273
644462,DHR,2004-03-19,17.352161407470703
644463,DHR,2004-03-22,17.208112716674805
644464,DHR,2004-03-23,16.872631072998047
644465,DHR,2004-03-24,16.777862548828125
644466,DHR,2004-03-25,17.071645736694336
644467,DHR,2004-03-26,17.090599060058594
644468,DHR,2004-03-29,17.46019744873047
644469,DHR,2004-03-30,17.613723754882812
644470,DHR,2004-03-31,17.697118759155273
644471,DHR,2004-04-01,17.608036041259766
644472,DHR,2004-04-02,17.907506942749023
644473,DHR,2004-04-05,18.04397392272949
644474,DHR,2004-04-06,17.958681106567383
644475,DHR,2004-04-07,17.788097381591797
644476,DHR,2004-04-08,17.824108123779297
644477,DHR,2004-04-12,18.053449630737305
644478,DHR,2004-04-13,17.8165283203125
644479,DHR,2004-04-14,17.8165283203125
644480,DHR,2004-04-15,18.04776382446289
644481,DHR,2004-04-16,18.205080032348636
644482,DHR,2004-04-19,18.11031150817871
644483,DHR,2004-04-20,17.877180099487305
644484,DHR,2004-04-21,17.740713119506836
644485,DHR,2004-04-22,17.822214126586914
644486,DHR,2004-04-23,17.814632415771484
644487,DHR,2004-04-26,17.735027313232422
644488,DHR,2004-04-27,18.100833892822266
644489,DHR,2004-04-28,17.79378318786621
644490,DHR,2004-04-29,17.73123550415039
644491,DHR,2004-04-30,17.536012649536133
644492,DHR,2004-05-03,17.717967987060547
644493,DHR,2004-05-04,17.865806579589844
644494,DHR,2004-05-05,17.91508674621582
644495,DHR,2004-05-06,17.784305572509766
644496,DHR,2004-05-07,17.247915267944336
644497,DHR,2004-05-10,16.859363555908203
644498,DHR,2004-05-11,16.99203872680664
644499,DHR,2004-05-12,17.3275203704834
644500,DHR,2004-05-13,17.052690505981445
644501,DHR,2004-05-14,17.05458641052246
644502,DHR,2004-05-17,16.868839263916016
644503,DHR,2004-05-18,17.035633087158203
644504,DHR,2004-05-19,17.035633087158203
644505,DHR,2004-05-20,16.916223526000977
644506,DHR,2004-05-21,17.065959930419922
644507,DHR,2004-05-24,17.156936645507812
644508,DHR,2004-05-25,17.342683792114258
644509,DHR,2004-05-26,17.43745231628418
644510,DHR,2004-05-27,17.68385124206543
644511,DHR,2004-05-28,17.827899932861328
644512,DHR,2004-06-01,17.888551712036133
644513,DHR,2004-06-02,17.979530334472656
644514,DHR,2004-06-03,17.740713119506836
644515,DHR,2004-06-04,17.843063354492188
644516,DHR,2004-06-07,18.487491607666016
644517,DHR,2004-06-08,18.479909896850582
644518,DHR,2004-06-09,18.19181251525879
644519,DHR,2004-06-10,18.13874053955078
644520,DHR,2004-06-14,18.05155372619629
644521,DHR,2004-06-15,18.40409469604492
644522,DHR,2004-06-16,18.34344291687012
644523,DHR,2004-06-17,18.28278923034668
644524,DHR,2004-06-18,18.476118087768555
644525,DHR,2004-06-21,18.718725204467773
644526,DHR,2004-06-22,18.809703826904297
644527,DHR,2004-06-23,19.23426818847656
644528,DHR,2004-06-24,19.014404296875
644529,DHR,2004-06-25,19.105382919311523
644530,DHR,2004-06-28,19.105382919311523
644531,DHR,2004-06-29,19.484458923339844
644532,DHR,2004-06-30,19.65504264831543
644533,DHR,2004-07-01,19.32524681091309
644534,DHR,2004-07-02,19.056102752685547
644535,DHR,2004-07-06,18.817285537719727
644536,DHR,2004-07-07,19.12433624267578
644537,DHR,2004-07-08,18.77179718017578
644538,DHR,2004-07-09,18.953752517700195
644539,DHR,2004-07-12,18.927217483520508
644540,DHR,2004-07-13,19.12433624267578
644541,DHR,2004-07-14,19.16224479675293
644542,DHR,2004-07-15,19.310083389282227
644543,DHR,2004-07-16,19.37452507019043
644544,DHR,2004-07-19,18.91205406188965
644545,DHR,2004-07-20,18.995450973510746
644546,DHR,2004-07-21,18.510234832763672
644547,DHR,2004-07-22,19.109174728393555
644548,DHR,2004-07-23,19.059894561767575
644549,DHR,2004-07-26,19.23805809020996
644550,DHR,2004-07-27,19.219104766845703
644551,DHR,2004-07-28,19.25322151184082
644552,DHR,2004-07-29,19.28354835510254
644553,DHR,2004-07-30,19.200151443481445
644554,DHR,2004-08-02,19.317665100097656
644555,DHR,2004-08-03,19.211523056030277
644556,DHR,2004-08-04,19.1584529876709
644557,DHR,2004-08-05,18.63153839111328
644558,DHR,2004-08-06,18.449583053588867
644559,DHR,2004-08-09,18.324487686157227
644560,DHR,2004-08-10,18.612585067749023
644561,DHR,2004-08-11,18.555723190307617
644562,DHR,2004-08-12,18.195602416992188
644563,DHR,2004-08-13,18.13874053955078
644564,DHR,2004-08-16,18.555723190307617
644565,DHR,2004-08-17,18.78316879272461
644566,DHR,2004-08-18,19.02956771850586
644567,DHR,2004-08-19,18.77179718017578
644568,DHR,2004-08-20,18.851402282714844
644569,DHR,2004-08-23,18.934799194335938
644570,DHR,2004-08-24,18.858983993530277
644571,DHR,2004-08-25,19.105382919311523
644572,DHR,2004-08-26,19.097801208496094
644573,DHR,2004-08-27,19.215314865112305
644574,DHR,2004-08-30,19.086429595947266
644575,DHR,2004-08-31,19.49203872680664
644576,DHR,2004-09-01,19.294919967651367
644577,DHR,2004-09-02,19.310083389282227
644578,DHR,2004-09-03,19.306293487548828
644579,DHR,2004-09-07,19.461713790893555
644580,DHR,2004-09-08,19.310083389282227
644581,DHR,2004-09-09,19.33282852172852
644582,DHR,2004-09-10,19.48824882507324
644583,DHR,2004-09-13,19.68157768249512
644584,DHR,2004-09-14,19.852161407470703
644585,DHR,2004-09-15,19.61713409423828
644586,DHR,2004-09-16,19.83320617675781
644587,DHR,2004-09-17,19.939348220825195
644588,DHR,2004-09-20,19.821834564208984
644589,DHR,2004-09-21,19.806671142578125
644590,DHR,2004-09-22,19.359363555908203
644591,DHR,2004-09-23,19.23805809020996
644592,DHR,2004-09-24,19.17361640930176
644593,DHR,2004-09-27,19.04852294921875
644594,DHR,2004-09-28,19.351781845092773
644595,DHR,2004-09-29,19.465503692626957
644596,DHR,2004-09-30,19.438968658447266
644597,DHR,2004-10-01,19.564064025878903
644598,DHR,2004-10-04,19.61334228515625
644599,DHR,2004-10-05,19.711902618408203
644600,DHR,2004-10-06,20.811220169067383
644601,DHR,2004-10-07,20.329795837402344
644602,DHR,2004-10-08,20.10235023498535
644603,DHR,2004-10-11,20.26156234741211
644604,DHR,2004-10-12,20.16300201416016
644605,DHR,2004-10-13,19.96967315673828
644606,DHR,2004-10-14,19.78013610839844
644607,DHR,2004-10-15,19.958301544189453
644608,DHR,2004-10-18,19.901439666748047
644609,DHR,2004-10-19,20.193328857421875
644610,DHR,2004-10-20,20.61410140991211
644611,DHR,2004-10-21,20.7012882232666
644612,DHR,2004-10-22,20.3487491607666
644613,DHR,2004-10-25,20.51554107666016
644614,DHR,2004-10-26,20.583776473999023
644615,DHR,2004-10-27,20.8453369140625
644616,DHR,2004-10-28,20.750568389892575
644617,DHR,2004-10-29,20.898408889770508
644618,DHR,2004-11-01,20.97422218322754
644619,DHR,2004-11-02,20.97043228149414
644620,DHR,2004-11-03,21.09552764892578
644621,DHR,2004-11-04,21.59211540222168
644622,DHR,2004-11-05,21.81576919555664
644623,DHR,2004-11-08,21.75511741638184
644624,DHR,2004-11-09,21.664138793945312
644625,DHR,2004-11-10,21.41774177551269
644626,DHR,2004-11-11,21.80060768127441
644627,DHR,2004-11-12,21.95223617553711
644628,DHR,2004-11-15,21.67930221557617
644629,DHR,2004-11-16,21.618650436401367
644630,DHR,2004-11-17,22.141773223876957
644631,DHR,2004-11-18,22.22896194458008
644632,DHR,2004-11-19,21.86125946044922
644633,DHR,2004-11-22,21.96360969543457
644634,DHR,2004-11-23,22.00909805297852
644635,DHR,2004-11-24,22.137983322143555
644636,DHR,2004-11-26,21.94844627380371
644637,DHR,2004-11-29,21.789234161376957
644638,DHR,2004-11-30,21.56178855895996
644639,DHR,2004-12-01,22.02426147460937
644640,DHR,2004-12-02,21.96360969543457
644641,DHR,2004-12-03,21.94086456298828
644642,DHR,2004-12-06,21.865049362182617
644643,DHR,2004-12-07,21.60727882385254
644644,DHR,2004-12-08,21.70204734802246
644645,DHR,2004-12-09,21.70204734802246
644646,DHR,2004-12-10,21.73995590209961
644647,DHR,2004-12-13,21.796815872192383
644648,DHR,2004-12-14,21.71721076965332
644649,DHR,2004-12-15,22.03184127807617
644650,DHR,2004-12-16,21.429113388061523
644651,DHR,2004-12-17,21.508718490600582
644652,DHR,2004-12-20,21.59969711303711
644653,DHR,2004-12-21,21.70204734802246
644654,DHR,2004-12-22,21.690675735473636
644655,DHR,2004-12-23,21.67930221557617
644656,DHR,2004-12-27,21.61486053466797
644657,DHR,2004-12-28,21.929492950439453
644658,DHR,2004-12-29,21.8347225189209
644659,DHR,2004-12-30,21.8347225189209
644660,DHR,2004-12-31,21.762699127197266
644661,DHR,2005-01-03,21.31538963317871
644662,DHR,2005-01-04,21.09552764892578
644663,DHR,2005-01-05,20.9893856048584
644664,DHR,2005-01-06,21.000757217407227
644665,DHR,2005-01-07,21.03866577148437
644666,DHR,2005-01-10,20.97043228149414
644667,DHR,2005-01-11,21.110689163208008
644668,DHR,2005-01-12,21.24715614318848
644669,DHR,2005-01-13,20.84912872314453
644670,DHR,2005-01-14,20.83017349243164
644671,DHR,2005-01-18,20.8415470123291
644672,DHR,2005-01-19,20.689916610717773
644673,DHR,2005-01-20,20.43214607238769
644674,DHR,2005-01-21,20.098560333251957
644675,DHR,2005-01-24,20.060651779174805
644676,DHR,2005-01-25,20.428354263305664
644677,DHR,2005-01-26,20.697498321533203
644678,DHR,2005-01-27,20.811220169067383
644679,DHR,2005-01-28,20.78468513488769
644680,DHR,2005-01-31,20.803638458251957
644681,DHR,2005-02-01,20.898408889770508
644682,DHR,2005-02-02,20.773313522338867
644683,DHR,2005-02-03,20.6406364440918
644684,DHR,2005-02-04,21.07278251647949
644685,DHR,2005-02-07,21.03866577148437
644686,DHR,2005-02-08,21.050037384033203
644687,DHR,2005-02-09,20.924943923950195
644688,DHR,2005-02-10,20.73540687561035
644689,DHR,2005-02-11,21.042455673217773
644690,DHR,2005-02-14,20.936315536499023
644691,DHR,2005-02-15,20.807430267333984
644692,DHR,2005-02-16,20.898408889770508
644693,DHR,2005-02-17,20.803638458251957
644694,DHR,2005-02-18,20.678543090820312
644695,DHR,2005-02-22,20.26156234741211
644696,DHR,2005-02-23,20.204700469970703
644697,DHR,2005-02-24,20.318422317504883
644698,DHR,2005-02-25,20.4890079498291
644699,DHR,2005-02-28,20.534496307373047
644700,DHR,2005-03-01,20.73161506652832
644701,DHR,2005-03-02,20.85671043395996
644702,DHR,2005-03-03,20.83775520324707
644703,DHR,2005-03-04,21.20166778564453
644704,DHR,2005-03-07,21.152387619018555
644705,DHR,2005-03-08,20.936315536499023
644706,DHR,2005-03-09,20.705080032348636
644707,DHR,2005-03-10,20.758150100708008
644708,DHR,2005-03-11,20.659591674804688
644709,DHR,2005-03-14,20.674753189086918
644710,DHR,2005-03-15,20.564821243286133
644711,DHR,2005-03-16,20.48521614074707
644712,DHR,2005-03-17,20.451099395751957
644713,DHR,2005-03-18,20.587566375732425
644714,DHR,2005-03-21,20.655799865722656
644715,DHR,2005-03-22,20.51554107666016
644716,DHR,2005-03-23,20.43214607238769
644717,DHR,2005-03-24,20.424564361572266
644718,DHR,2005-03-28,20.35633087158203
644719,DHR,2005-03-29,20.03411674499512
644720,DHR,2005-03-30,20.193328857421875
644721,DHR,2005-03-31,20.24639892578125
644722,DHR,2005-04-01,19.939348220825195
644723,DHR,2005-04-04,19.598180770874023
644724,DHR,2005-04-05,19.666414260864254
644725,DHR,2005-04-06,19.63608741760254
644726,DHR,2005-04-07,19.62471580505371
644727,DHR,2005-04-08,19.65504264831543
644728,DHR,2005-04-11,19.52236557006836
644729,DHR,2005-04-12,19.86732482910156
644730,DHR,2005-04-13,19.571645736694336
644731,DHR,2005-04-14,19.01819610595703
644732,DHR,2005-04-15,18.41925621032715
644733,DHR,2005-04-18,18.40788459777832
644734,DHR,2005-04-19,18.688400268554688
644735,DHR,2005-04-20,18.91584587097168
644736,DHR,2005-04-21,19.105382919311523
644737,DHR,2005-04-22,19.3025016784668
644738,DHR,2005-04-25,19.76118278503418
644739,DHR,2005-04-26,19.469295501708984
644740,DHR,2005-04-27,19.294919967651367
644741,DHR,2005-04-28,18.82107734680176
644742,DHR,2005-04-29,19.192569732666016
644743,DHR,2005-05-02,19.29113006591797
644744,DHR,2005-05-03,19.435178756713867
644745,DHR,2005-05-04,19.598180770874023
644746,DHR,2005-05-05,19.5034122467041
644747,DHR,2005-05-06,19.68157768249512
644748,DHR,2005-05-09,19.704320907592773
644749,DHR,2005-05-10,19.23426818847656
644750,DHR,2005-05-11,19.844579696655277
644751,DHR,2005-05-12,19.88248634338379
644752,DHR,2005-05-13,19.920394897460938
644753,DHR,2005-05-16,20.147838592529297
644754,DHR,2005-05-17,20.178165435791016
644755,DHR,2005-05-18,20.3525390625
644756,DHR,2005-05-19,20.4890079498291
644757,DHR,2005-05-20,20.24260711669922
644758,DHR,2005-05-23,20.59135627746582
644759,DHR,2005-05-24,20.451099395751957
644760,DHR,2005-05-25,20.398029327392575
644761,DHR,2005-05-26,20.682334899902344
644762,DHR,2005-05-27,20.697498321533203
644763,DHR,2005-05-31,20.898408889770508
644764,DHR,2005-06-01,21.000757217407227
644765,DHR,2005-06-02,21.125852584838867
644766,DHR,2005-06-03,20.909780502319336
644767,DHR,2005-06-06,21.03866577148437
644768,DHR,2005-06-07,20.97422218322754
644769,DHR,2005-06-08,20.921152114868164
644770,DHR,2005-06-09,20.659591674804688
644771,DHR,2005-06-10,20.633054733276367
644772,DHR,2005-06-13,20.72403335571289
644773,DHR,2005-06-14,20.678543090820312
644774,DHR,2005-06-15,20.4927978515625
644775,DHR,2005-06-16,20.504169464111328
644776,DHR,2005-06-17,20.811220169067383
644777,DHR,2005-06-20,20.754358291625977
644778,DHR,2005-06-21,20.712661743164062
644779,DHR,2005-06-22,20.51175117492676
644780,DHR,2005-06-23,20.00758171081543
644781,DHR,2005-06-24,19.63987922668457
644782,DHR,2005-06-27,19.806671142578125
644783,DHR,2005-06-28,19.958301544189453
644784,DHR,2005-06-29,19.81046295166016
644785,DHR,2005-06-30,19.84078788757324
644786,DHR,2005-07-01,20.026535034179688
644787,DHR,2005-07-05,19.89006805419922
644788,DHR,2005-07-06,19.67399406433105
644789,DHR,2005-07-07,19.620925903320312
644790,DHR,2005-07-08,20.049280166625977
644791,DHR,2005-07-11,20.11372375488281
644792,DHR,2005-07-12,19.711902618408203
644793,DHR,2005-07-13,19.77634620666504
644794,DHR,2005-07-14,19.715694427490234
644795,DHR,2005-07-15,19.818044662475582
644796,DHR,2005-07-18,19.696739196777344
644797,DHR,2005-07-19,19.772554397583008
644798,DHR,2005-07-20,20.10993194580078
644799,DHR,2005-07-21,20.887035369873047
644800,DHR,2005-07-22,20.76194190979004
644801,DHR,2005-07-25,20.792266845703125
644802,DHR,2005-07-26,20.921152114868164
644803,DHR,2005-07-27,21.190296173095703
644804,DHR,2005-07-28,21.35329818725586
644805,DHR,2005-07-29,21.01971244812012
644806,DHR,2005-08-01,21.103107452392575
644807,DHR,2005-08-02,21.485973358154297
644808,DHR,2005-08-03,21.4821834564209
644809,DHR,2005-08-04,21.364669799804688
644810,DHR,2005-08-05,21.23578453063965
644811,DHR,2005-08-08,21.307809829711918
644812,DHR,2005-08-09,21.031084060668945
644813,DHR,2005-08-10,21.163759231567383
644814,DHR,2005-08-11,21.34571647644043
644815,DHR,2005-08-12,21.197877883911133
644816,DHR,2005-08-15,21.11448097229004
644817,DHR,2005-08-16,20.924943923950195
644818,DHR,2005-08-17,20.822593688964844
644819,DHR,2005-08-18,20.66338157653809
644820,DHR,2005-08-19,20.62547492980957
644821,DHR,2005-08-22,20.439727783203125
644822,DHR,2005-08-23,20.526914596557617
644823,DHR,2005-08-24,20.280515670776367
644824,DHR,2005-08-25,20.24639892578125
644825,DHR,2005-08-26,20.079605102539062
644826,DHR,2005-08-29,20.11751365661621
644827,DHR,2005-08-30,19.87111473083496
644828,DHR,2005-08-31,20.303260803222656
644829,DHR,2005-09-01,20.26156234741211
644830,DHR,2005-09-02,20.398029327392575
644831,DHR,2005-09-06,20.682334899902344
644832,DHR,2005-09-07,20.655799865722656
644833,DHR,2005-09-08,20.526914596557617
644834,DHR,2005-09-09,20.8453369140625
644835,DHR,2005-09-12,21.057619094848636
644836,DHR,2005-09-13,20.811220169067383
644837,DHR,2005-09-14,20.451099395751957
644838,DHR,2005-09-15,20.083396911621094
644839,DHR,2005-09-16,19.787717819213867
644840,DHR,2005-09-19,19.86353302001953
644841,DHR,2005-09-20,19.78013610839844
644842,DHR,2005-09-21,19.62850570678711
644843,DHR,2005-09-22,19.8559513092041
644844,DHR,2005-09-23,20.08718681335449
644845,DHR,2005-09-26,19.90523147583008
644846,DHR,2005-09-27,20.09476852416992
644847,DHR,2005-09-28,20.018953323364254
644848,DHR,2005-09-29,20.295679092407227
644849,DHR,2005-09-30,20.40560913085937
644850,DHR,2005-10-03,20.394237518310547
644851,DHR,2005-10-04,20.12130355834961
644852,DHR,2005-10-05,19.920394897460938
644853,DHR,2005-10-06,19.96967315673828
644854,DHR,2005-10-07,20.16300201416016
644855,DHR,2005-10-10,20.090978622436523
644856,DHR,2005-10-11,19.84078788757324
644857,DHR,2005-10-12,19.79908943176269
644858,DHR,2005-10-13,19.537527084350582
644859,DHR,2005-10-14,19.689157485961918
644860,DHR,2005-10-17,19.689157485961918
644861,DHR,2005-10-18,19.63608741760254
644862,DHR,2005-10-19,19.87869644165039
644863,DHR,2005-10-20,18.737680435180664
644864,DHR,2005-10-21,18.896892547607425
644865,DHR,2005-10-24,19.37831687927246
644866,DHR,2005-10-25,19.15087127685547
644867,DHR,2005-10-26,19.17740631103516
644868,DHR,2005-10-27,19.04473114013672
644869,DHR,2005-10-28,19.37073516845703
644870,DHR,2005-10-31,19.74980926513672
644871,DHR,2005-11-01,19.79908943176269
644872,DHR,2005-11-02,20.147838592529297
644873,DHR,2005-11-03,20.09476852416992
644874,DHR,2005-11-04,20.170583724975582
644875,DHR,2005-11-07,20.170583724975582
644876,DHR,2005-11-08,20.272933959960938
644877,DHR,2005-11-09,20.049280166625977
644878,DHR,2005-11-10,20.314632415771484
644879,DHR,2005-11-11,20.6406364440918
644880,DHR,2005-11-14,20.61410140991211
644881,DHR,2005-11-15,20.633054733276367
644882,DHR,2005-11-16,20.62547492980957
644883,DHR,2005-11-17,21.03866577148437
644884,DHR,2005-11-18,20.921152114868164
644885,DHR,2005-11-21,21.11827087402344
644886,DHR,2005-11-22,21.186504364013672
644887,DHR,2005-11-23,21.046247482299805
644888,DHR,2005-11-25,21.110689163208008
644889,DHR,2005-11-28,20.8415470123291
644890,DHR,2005-11-29,20.96664047241211
644891,DHR,2005-11-30,21.03866577148437
644892,DHR,2005-12-01,21.50113677978516
644893,DHR,2005-12-02,21.527671813964844
644894,DHR,2005-12-05,21.660348892211918
644895,DHR,2005-12-06,21.94465446472168
644896,DHR,2005-12-07,22.012889862060547
644897,DHR,2005-12-08,21.921911239624023
644898,DHR,2005-12-09,21.95981788635254
644899,DHR,2005-12-12,21.87642288208008
644900,DHR,2005-12-13,21.8347225189209
644901,DHR,2005-12-14,21.88021278381348
644902,DHR,2005-12-15,21.747535705566406
644903,DHR,2005-12-16,21.14859771728516
644904,DHR,2005-12-19,21.12206268310547
644905,DHR,2005-12-20,20.96285057067871
644906,DHR,2005-12-21,21.053829193115234
644907,DHR,2005-12-22,21.00834083557129
644908,DHR,2005-12-23,21.11827087402344
644909,DHR,2005-12-27,20.96285057067871
644910,DHR,2005-12-28,21.02350234985352
644911,DHR,2005-12-29,21.21683120727539
644912,DHR,2005-12-30,21.14480781555176
644913,DHR,2006-01-03,21.364669799804688
644914,DHR,2006-01-04,21.45564842224121
644915,DHR,2006-01-05,21.250947952270508
644916,DHR,2006-01-06,21.56937026977539
644917,DHR,2006-01-09,21.47460174560547
644918,DHR,2006-01-10,21.24336624145508
644919,DHR,2006-01-11,20.97801399230957
644920,DHR,2006-01-12,20.648218154907227
644921,DHR,2006-01-13,20.959060668945312
644922,DHR,2006-01-17,20.84912872314453
644923,DHR,2006-01-18,20.99317741394043
644924,DHR,2006-01-19,21.07657241821289
644925,DHR,2006-01-20,20.60272979736328
644926,DHR,2006-01-23,20.60272979736328
644927,DHR,2006-01-24,20.73540687561035
644928,DHR,2006-01-25,20.583776473999023
644929,DHR,2006-01-26,20.96285057067871
644930,DHR,2006-01-27,21.057619094848636
644931,DHR,2006-01-30,21.527671813964844
644932,DHR,2006-01-31,21.47081184387207
644933,DHR,2006-02-01,21.512508392333984
644934,DHR,2006-02-02,21.273691177368164
644935,DHR,2006-02-03,21.034875869750977
644936,DHR,2006-02-06,21.182714462280277
644937,DHR,2006-02-07,20.932525634765625
644938,DHR,2006-02-08,21.30022621154785
644939,DHR,2006-02-09,21.32297134399414
644940,DHR,2006-02-10,21.421531677246094
644941,DHR,2006-02-13,21.504928588867188
644942,DHR,2006-02-14,21.895374298095703
644943,DHR,2006-02-15,21.929492950439453
644944,DHR,2006-02-16,22.54738426208496
644945,DHR,2006-02-17,22.736921310424805
644946,DHR,2006-02-21,22.74071311950684
644947,DHR,2006-02-22,23.18423080444336
644948,DHR,2006-02-23,23.29795265197754
644949,DHR,2006-02-24,23.210765838623047
644950,DHR,2006-02-27,23.38513946533203
644951,DHR,2006-02-28,22.9643669128418
644952,DHR,2006-03-01,23.199392318725582
644953,DHR,2006-03-02,23.081880569458008
644954,DHR,2006-03-03,23.112205505371094
644955,DHR,2006-03-06,22.88476181030273
644956,DHR,2006-03-07,23.18044090270996
644957,DHR,2006-03-08,23.15390396118164
644958,DHR,2006-03-09,23.20697593688965
644959,DHR,2006-03-10,23.23730087280273
644960,DHR,2006-03-13,23.29795265197754
644961,DHR,2006-03-14,23.718725204467773
644962,DHR,2006-03-15,23.8059139251709
644963,DHR,2006-03-16,24.22289657592773
644964,DHR,2006-03-17,24.454132080078125
644965,DHR,2006-03-20,24.245641708374023
644966,DHR,2006-03-21,24.014404296875
644967,DHR,2006-03-22,24.27217674255371
644968,DHR,2006-03-23,24.25701332092285
644969,DHR,2006-03-24,24.461713790893555
644970,DHR,2006-03-27,24.310083389282227
644971,DHR,2006-03-28,24.166034698486328
644972,DHR,2006-03-29,24.29113006591797
644973,DHR,2006-03-30,24.13570976257324
644974,DHR,2006-03-31,24.090219497680664
644975,DHR,2006-04-03,24.03335952758789
644976,DHR,2006-04-04,24.454132080078125
644977,DHR,2006-04-05,24.8597412109375
644978,DHR,2006-04-06,24.943138122558597
644979,DHR,2006-04-07,24.802881240844727
644980,DHR,2006-04-10,24.818044662475582
644981,DHR,2006-04-11,24.772554397583008
644982,DHR,2006-04-12,25.0
644983,DHR,2006-04-13,25.151630401611328
644984,DHR,2006-04-17,25.03032684326172
644985,DHR,2006-04-18,25.2880973815918
644986,DHR,2006-04-19,25.62926483154297
644987,DHR,2006-04-20,25.03032684326172
644988,DHR,2006-04-21,24.73464775085449
644989,DHR,2006-04-24,24.67399406433105
644990,DHR,2006-04-25,24.5109920501709
644991,DHR,2006-04-26,24.63987922668457
644992,DHR,2006-04-27,24.54511070251465
644993,DHR,2006-04-28,24.3025016784668
644994,DHR,2006-05-01,24.14328956604004
644995,DHR,2006-05-02,24.52615547180176
644996,DHR,2006-05-03,24.450340270996094
644997,DHR,2006-05-04,24.704320907592773
644998,DHR,2006-05-05,25.34495735168457
644999,DHR,2006-05-08,25.652008056640625
645000,DHR,2006-05-09,25.667171478271484
645001,DHR,2006-05-10,25.86050033569336
645002,DHR,2006-05-11,25.85291862487793
645003,DHR,2006-05-12,25.24260711669922
645004,DHR,2006-05-15,24.943138122558597
645005,DHR,2006-05-16,24.70053100585937
645006,DHR,2006-05-17,24.188779830932617
645007,DHR,2006-05-18,23.661865234375
645008,DHR,2006-05-19,23.77937889099121
645009,DHR,2006-05-22,23.77558708190918
645010,DHR,2006-05-23,23.506444931030277
645011,DHR,2006-05-24,23.76421546936035
645012,DHR,2006-05-25,24.12812614440918
645013,DHR,2006-05-26,24.317665100097656
645014,DHR,2006-05-30,23.65807342529297
645015,DHR,2006-05-31,24.3025016784668
645016,DHR,2006-06-01,24.62471580505371
645017,DHR,2006-06-02,24.38210868835449
645018,DHR,2006-06-05,23.961334228515625
645019,DHR,2006-06-06,24.0106143951416
645020,DHR,2006-06-07,23.87793731689453
645021,DHR,2006-06-08,23.88172912597656
645022,DHR,2006-06-09,23.953752517700195
645023,DHR,2006-06-12,23.578468322753903
645024,DHR,2006-06-13,23.377559661865234
645025,DHR,2006-06-14,23.210765838623047
645026,DHR,2006-06-15,24.05231285095215
645027,DHR,2006-06-16,24.22289657592773
645028,DHR,2006-06-19,24.17740631103516
645029,DHR,2006-06-20,24.01819610595703
645030,DHR,2006-06-21,24.27596664428711
645031,DHR,2006-06-22,23.92342758178711
645032,DHR,2006-06-23,24.13191795349121
645033,DHR,2006-06-26,24.12433624267578
645034,DHR,2006-06-27,23.896892547607425
645035,DHR,2006-06-28,23.8703556060791
645036,DHR,2006-06-29,24.38968849182129
645037,DHR,2006-06-30,24.38210868835449
645038,DHR,2006-07-03,24.63987922668457
645039,DHR,2006-07-05,24.219104766845703
645040,DHR,2006-07-06,24.3025016784668
645041,DHR,2006-07-07,23.745262145996094
645042,DHR,2006-07-10,23.741470336914062
645043,DHR,2006-07-11,23.938589096069336
645044,DHR,2006-07-12,24.014404296875
645045,DHR,2006-07-13,23.50265312194824
645046,DHR,2006-07-14,23.24867248535156
645047,DHR,2006-07-17,22.89613342285156
645048,DHR,2006-07-18,22.892343521118164
645049,DHR,2006-07-19,23.745262145996094
645050,DHR,2006-07-20,24.071266174316406
645051,DHR,2006-07-21,23.75663375854492
645052,DHR,2006-07-24,24.287338256835938
645053,DHR,2006-07-25,24.40106010437012
645054,DHR,2006-07-26,24.25322151184082
645055,DHR,2006-07-27,24.598180770874023
645056,DHR,2006-07-28,24.86353302001953
645057,DHR,2006-07-31,24.715694427490234
645058,DHR,2006-08-01,24.211523056030277
645059,DHR,2006-08-02,24.12812614440918
645060,DHR,2006-08-03,24.44655036926269
645061,DHR,2006-08-04,24.87490463256836
645062,DHR,2006-08-07,24.57543563842773
645063,DHR,2006-08-08,24.48066711425781
645064,DHR,2006-08-09,23.91963577270508
645065,DHR,2006-08-10,24.03335952758789
645066,DHR,2006-08-11,24.02577781677246
645067,DHR,2006-08-14,24.13570976257324
645068,DHR,2006-08-15,24.5109920501709
645069,DHR,2006-08-16,24.8559513092041
645070,DHR,2006-08-17,24.99620819091797
645071,DHR,2006-08-18,24.79908943176269
645072,DHR,2006-08-21,24.57543563842773
645073,DHR,2006-08-22,24.95451164245605
645074,DHR,2006-08-23,24.939348220825195
645075,DHR,2006-08-24,24.84078788757324
645076,DHR,2006-08-25,24.795299530029297
645077,DHR,2006-08-28,25.026535034179688
645078,DHR,2006-08-29,25.50037956237793
645079,DHR,2006-08-30,25.326005935668945
645080,DHR,2006-08-31,25.12888526916504
645081,DHR,2006-09-01,25.24639892578125
645082,DHR,2006-09-05,25.329795837402344
645083,DHR,2006-09-06,24.8597412109375
645084,DHR,2006-09-07,24.560272216796875
645085,DHR,2006-09-08,24.65504264831543
645086,DHR,2006-09-11,24.469295501708984
645087,DHR,2006-09-12,24.60955238342285
645088,DHR,2006-09-13,24.96209144592285
645089,DHR,2006-09-14,25.056861877441406
645090,DHR,2006-09-15,25.28430557250977
645091,DHR,2006-09-18,25.269142150878903
645092,DHR,2006-09-19,25.38665771484375
645093,DHR,2006-09-20,25.667171478271484
645094,DHR,2006-09-21,25.40560913085937
645095,DHR,2006-09-22,25.36391258239746
645096,DHR,2006-09-25,25.68612670898437
645097,DHR,2006-09-26,25.62547492980957
645098,DHR,2006-09-27,25.85291862487793
645099,DHR,2006-09-28,25.95147705078125
645100,DHR,2006-09-29,26.031084060668945
645101,DHR,2006-10-02,25.51554107666016
645102,DHR,2006-10-03,25.553449630737305
645103,DHR,2006-10-04,25.72782325744629
645104,DHR,2006-10-05,26.068992614746094
645105,DHR,2006-10-06,25.97801399230957
645106,DHR,2006-10-09,25.985595703125
645107,DHR,2006-10-10,26.1296443939209
645108,DHR,2006-10-11,25.879453659057617
645109,DHR,2006-10-12,26.42532157897949
645110,DHR,2006-10-13,26.535253524780277
645111,DHR,2006-10-16,27.119029998779297
645112,DHR,2006-10-17,26.9749813079834
645113,DHR,2006-10-18,26.72100067138672
645114,DHR,2006-10-19,26.57695198059082
645115,DHR,2006-10-20,26.637603759765625
645116,DHR,2006-10-23,26.69825553894043
645117,DHR,2006-10-24,26.868839263916016
645118,DHR,2006-10-25,26.72100067138672
645119,DHR,2006-10-26,26.921911239624023
645120,DHR,2006-10-27,26.641395568847656
645121,DHR,2006-10-30,26.971189498901367
645122,DHR,2006-10-31,27.20621681213379
645123,DHR,2006-11-01,26.690675735473636
645124,DHR,2006-11-02,26.55799865722656
645125,DHR,2006-11-03,26.656557083129883
645126,DHR,2006-11-06,26.895374298095703
645127,DHR,2006-11-07,26.86125946044922
645128,DHR,2006-11-08,27.399545669555664
645129,DHR,2006-11-09,27.34647560119629
645130,DHR,2006-11-10,27.23275184631348
645131,DHR,2006-11-13,27.501895904541016
645132,DHR,2006-11-14,27.66868782043457
645133,DHR,2006-11-15,27.827899932861328
645134,DHR,2006-11-16,27.687641143798828
645135,DHR,2006-11-17,27.79757308959961
645136,DHR,2006-11-20,27.615617752075195
645137,DHR,2006-11-21,28.42304801940918
645138,DHR,2006-11-22,28.324487686157227
645139,DHR,2006-11-24,28.24109268188477
645140,DHR,2006-11-27,27.44503402709961
645141,DHR,2006-11-28,27.54359436035156
645142,DHR,2006-11-29,27.869598388671875
645143,DHR,2006-11-30,27.717967987060547
645144,DHR,2006-12-01,27.365428924560547
645145,DHR,2006-12-04,27.6118278503418
645146,DHR,2006-12-05,27.48294258117676
645147,DHR,2006-12-06,27.48673248291016
645148,DHR,2006-12-07,27.350265502929688
645149,DHR,2006-12-08,27.342683792114254
645150,DHR,2006-12-11,27.30477523803711
645151,DHR,2006-12-12,27.513267517089844
645152,DHR,2006-12-13,27.509477615356445
645153,DHR,2006-12-14,27.858226776123047
645154,DHR,2006-12-15,27.858226776123047
645155,DHR,2006-12-18,27.774829864501957
645156,DHR,2006-12-19,27.846853256225582
645157,DHR,2006-12-20,27.911296844482425
645158,DHR,2006-12-21,27.60803604125977
645159,DHR,2006-12-22,27.44503402709961
645160,DHR,2006-12-26,27.58529281616211
645161,DHR,2006-12-27,27.827899932861328
645162,DHR,2006-12-28,27.74071311950684
645163,DHR,2006-12-29,27.46019744873047
645164,DHR,2007-01-03,27.160728454589844
645165,DHR,2007-01-04,27.236543655395508
645166,DHR,2007-01-05,26.93328285217285
645167,DHR,2007-01-08,27.175891876220703
645168,DHR,2007-01-09,27.5322208404541
645169,DHR,2007-01-10,27.725549697875977
645170,DHR,2007-01-11,27.93404006958008
645171,DHR,2007-01-12,27.865806579589844
645172,DHR,2007-01-16,28.06671714782715
645173,DHR,2007-01-17,28.252464294433597
645174,DHR,2007-01-18,28.38513946533203
645175,DHR,2007-01-19,28.72630882263184
645176,DHR,2007-01-22,28.28278923034668
645177,DHR,2007-01-23,28.574678421020508
645178,DHR,2007-01-24,28.39272117614746
645179,DHR,2007-01-25,28.05155372619629
645180,DHR,2007-01-26,27.498104095458984
645181,DHR,2007-01-29,27.30098533630371
645182,DHR,2007-01-30,27.42987060546875
645183,DHR,2007-01-31,28.074298858642575
645184,DHR,2007-02-01,28.10841560363769
645185,DHR,2007-02-02,28.08946228027344
645186,DHR,2007-02-05,28.0250186920166
645187,DHR,2007-02-06,28.0250186920166
645188,DHR,2007-02-07,28.03639030456543
645189,DHR,2007-02-08,27.843063354492188
645190,DHR,2007-02-09,27.58529281616211
645191,DHR,2007-02-12,27.634571075439453
645192,DHR,2007-02-13,27.58150100708008
645193,DHR,2007-02-14,27.88476181030273
645194,DHR,2007-02-15,28.070507049560547
645195,DHR,2007-02-16,27.880970001220703
645196,DHR,2007-02-20,28.39651298522949
645197,DHR,2007-02-21,28.21834754943848
645198,DHR,2007-02-22,28.104625701904297
645199,DHR,2007-02-23,28.078088760375977
645200,DHR,2007-02-26,27.92645835876465
645201,DHR,2007-02-27,26.80439758300781
645202,DHR,2007-02-28,27.175891876220703
645203,DHR,2007-03-01,27.03184127807617
645204,DHR,2007-03-02,26.489765167236328
645205,DHR,2007-03-05,26.736164093017575
645206,DHR,2007-03-06,27.247915267944336
645207,DHR,2007-03-07,26.68309211730957
645208,DHR,2007-03-08,26.75132751464844
645209,DHR,2007-03-09,26.83851432800293
645210,DHR,2007-03-12,27.05837821960449
645211,DHR,2007-03-13,26.49734687805176
645212,DHR,2007-03-14,26.71721076965332
645213,DHR,2007-03-15,26.884002685546875
645214,DHR,2007-03-16,26.91053771972656
645215,DHR,2007-03-19,27.13419342041016
645216,DHR,2007-03-20,27.06595993041992
645217,DHR,2007-03-21,27.56254768371582
645218,DHR,2007-03-22,27.403335571289062
645219,DHR,2007-03-23,27.395753860473636
645220,DHR,2007-03-26,27.21000862121582
645221,DHR,2007-03-27,27.16451835632324
645222,DHR,2007-03-28,26.73995590209961
645223,DHR,2007-03-29,26.762699127197266
645224,DHR,2007-03-30,27.08491325378418
645225,DHR,2007-04-02,27.092493057250977
645226,DHR,2007-04-03,27.10386657714844
645227,DHR,2007-04-04,26.88021278381348
645228,DHR,2007-04-05,27.016679763793945
645229,DHR,2007-04-09,26.906747817993164
645230,DHR,2007-04-10,26.736164093017575
645231,DHR,2007-04-11,26.80439758300781
645232,DHR,2007-04-12,26.73995590209961
645233,DHR,2007-04-13,26.918119430541992
645234,DHR,2007-04-16,27.403335571289062
645235,DHR,2007-04-17,27.48294258117676
645236,DHR,2007-04-18,27.278240203857425
645237,DHR,2007-04-19,27.012889862060547
645238,DHR,2007-04-20,27.020469665527344
645239,DHR,2007-04-23,27.050796508789062
645240,DHR,2007-04-24,26.868839263916016
645241,DHR,2007-04-25,26.84609603881836
645242,DHR,2007-04-26,26.58453369140625
645243,DHR,2007-04-27,26.929492950439453
645244,DHR,2007-04-30,26.986352920532227
645245,DHR,2007-05-01,27.126611709594727
645246,DHR,2007-05-02,27.60803604125977
645247,DHR,2007-05-03,27.91508674621582
645248,DHR,2007-05-04,28.09325218200684
645249,DHR,2007-05-07,27.69901466369629
645250,DHR,2007-05-08,27.54738426208496
645251,DHR,2007-05-09,27.501895904541016
645252,DHR,2007-05-10,27.06595993041992
645253,DHR,2007-05-11,26.956026077270508
645254,DHR,2007-05-14,26.94844627380371
645255,DHR,2007-05-15,26.796815872192383
645256,DHR,2007-05-16,27.10386657714844
645257,DHR,2007-05-17,27.10007667541504
645258,DHR,2007-05-18,26.9787712097168
645259,DHR,2007-05-21,27.04700469970703
645260,DHR,2007-05-22,27.145565032958984
645261,DHR,2007-05-23,27.00151634216309
645262,DHR,2007-05-24,26.59211540222168
645263,DHR,2007-05-25,27.45261573791504
645264,DHR,2007-05-29,27.66868782043457
645265,DHR,2007-05-30,27.892343521118164
645266,DHR,2007-05-31,27.862016677856445
645267,DHR,2007-06-01,27.846853256225582
645268,DHR,2007-06-04,27.907506942749023
645269,DHR,2007-06-05,27.869598388671875
645270,DHR,2007-06-06,27.407127380371094
645271,DHR,2007-06-07,27.15314674377441
645272,DHR,2007-06-08,27.274450302124023
645273,DHR,2007-06-11,27.41470718383789
645274,DHR,2007-06-12,27.266868591308597
645275,DHR,2007-06-13,27.67626953125
645276,DHR,2007-06-14,27.865806579589844
645277,DHR,2007-06-15,28.131160736083984
645278,DHR,2007-06-18,28.29416275024414
645279,DHR,2007-06-19,28.487491607666016
645280,DHR,2007-06-20,28.225929260253903
645281,DHR,2007-06-21,28.487491607666016
645282,DHR,2007-06-22,28.09325218200684
645283,DHR,2007-06-25,28.100833892822266
645284,DHR,2007-06-26,28.05534553527832
645285,DHR,2007-06-27,28.21834754943848
645286,DHR,2007-06-28,28.43062973022461
645287,DHR,2007-06-29,28.620166778564453
645288,DHR,2007-07-02,29.02198600769043
645289,DHR,2007-07-03,29.226686477661133
645290,DHR,2007-07-05,29.06747436523437
645291,DHR,2007-07-06,29.340408325195312
645292,DHR,2007-07-09,29.57543563842773
645293,DHR,2007-07-10,29.11675453186035
645294,DHR,2007-07-11,29.097801208496094
645295,DHR,2007-07-12,29.61334228515625
645296,DHR,2007-07-13,29.62471580505371
645297,DHR,2007-07-16,29.82941627502441
645298,DHR,2007-07-17,30.41698265075684
645299,DHR,2007-07-18,30.23123550415039
645300,DHR,2007-07-19,29.79908943176269
645301,DHR,2007-07-20,29.560272216796875
645302,DHR,2007-07-23,29.351781845092773
645303,DHR,2007-07-24,29.166034698486328
645304,DHR,2007-07-25,29.33282852172852
645305,DHR,2007-07-26,28.55951499938965
645306,DHR,2007-07-27,27.92266845703125
645307,DHR,2007-07-30,29.056102752685547
645308,DHR,2007-07-31,28.309324264526367
645309,DHR,2007-08-01,28.733888626098636
645310,DHR,2007-08-02,29.27217674255371
645311,DHR,2007-08-03,28.737680435180664
645312,DHR,2007-08-06,29.81046295166016
645313,DHR,2007-08-07,30.18195533752441
645314,DHR,2007-08-08,30.996967315673828
645315,DHR,2007-08-09,30.8453369140625
645316,DHR,2007-08-10,30.212282180786133
645317,DHR,2007-08-13,29.61713409423828
645318,DHR,2007-08-14,28.94617080688477
645319,DHR,2007-08-15,28.252464294433597
645320,DHR,2007-08-16,28.381349563598636
645321,DHR,2007-08-17,29.014404296875
645322,DHR,2007-08-20,28.980287551879883
645323,DHR,2007-08-21,28.623958587646484
645324,DHR,2007-08-22,29.279756546020508
645325,DHR,2007-08-23,28.862775802612305
645326,DHR,2007-08-24,29.02577781677246
645327,DHR,2007-08-27,28.87793731689453
645328,DHR,2007-08-28,27.968158721923828
645329,DHR,2007-08-29,28.90068244934082
645330,DHR,2007-08-30,29.063684463500977
645331,DHR,2007-08-31,29.438968658447266
645332,DHR,2007-09-04,29.79908943176269
645333,DHR,2007-09-05,29.317665100097656
645334,DHR,2007-09-06,29.548900604248047
645335,DHR,2007-09-07,28.984079360961918
645336,DHR,2007-09-10,28.96891593933105
645337,DHR,2007-09-11,29.666414260864254
645338,DHR,2007-09-12,29.5072021484375
645339,DHR,2007-09-13,29.67399406433105
645340,DHR,2007-09-14,29.99620819091797
645341,DHR,2007-09-17,29.90902137756348
645342,DHR,2007-09-18,31.000757217407227
645343,DHR,2007-09-19,31.410158157348636
645344,DHR,2007-09-20,31.349506378173828
645345,DHR,2007-09-21,31.36846160888672
645346,DHR,2007-09-24,31.23199462890625
645347,DHR,2007-09-25,31.774070739746094
645348,DHR,2007-09-26,31.444276809692383
645349,DHR,2007-09-27,31.266111373901367
645350,DHR,2007-09-28,31.35329818725586
645351,DHR,2007-10-01,31.444276809692383
645352,DHR,2007-10-02,31.429113388061523
645353,DHR,2007-10-03,31.159969329833984
645354,DHR,2007-10-04,31.065200805664062
645355,DHR,2007-10-05,31.379833221435547
645356,DHR,2007-10-08,31.40257835388184
645357,DHR,2007-10-09,31.47460174560547
645358,DHR,2007-10-10,31.258529663085938
645359,DHR,2007-10-11,31.08794593811035
645360,DHR,2007-10-12,31.262319564819336
645361,DHR,2007-10-15,30.902198791503903
645362,DHR,2007-10-16,30.4890079498291
645363,DHR,2007-10-17,30.85671043395996
645364,DHR,2007-10-18,31.296436309814453
645365,DHR,2007-10-19,30.79605865478516
645366,DHR,2007-10-22,31.281274795532227
645367,DHR,2007-10-23,31.55799865722656
645368,DHR,2007-10-24,31.4821834564209
645369,DHR,2007-10-25,31.364669799804688
645370,DHR,2007-10-26,31.26990127563477
645371,DHR,2007-10-29,32.06595993041992
645372,DHR,2007-10-30,32.31993865966797
645373,DHR,2007-10-31,32.47536087036133
645374,DHR,2007-11-01,31.262319564819336
645375,DHR,2007-11-02,30.95147705078125
645376,DHR,2007-11-05,31.39120483398437
645377,DHR,2007-11-06,32.09249496459961
645378,DHR,2007-11-07,31.406368255615234
645379,DHR,2007-11-08,31.09931755065918
645380,DHR,2007-11-09,30.504169464111328
645381,DHR,2007-11-12,30.576194763183597
645382,DHR,2007-11-13,31.611068725585938
645383,DHR,2007-11-14,31.24336624145508
645384,DHR,2007-11-15,31.175132751464844
645385,DHR,2007-11-16,31.273691177368164
645386,DHR,2007-11-19,31.10689926147461
645387,DHR,2007-11-20,31.311599731445312
645388,DHR,2007-11-21,30.51554107666016
645389,DHR,2007-11-23,30.76194190979004
645390,DHR,2007-11-26,31.10689926147461
645391,DHR,2007-11-27,32.21000671386719
645392,DHR,2007-11-28,32.975738525390625
645393,DHR,2007-11-29,32.6686897277832
645394,DHR,2007-11-30,32.91129684448242
645395,DHR,2007-12-03,32.66489791870117
645396,DHR,2007-12-04,32.75587463378906
645397,DHR,2007-12-05,32.64594268798828
645398,DHR,2007-12-06,33.07429885864258
645399,DHR,2007-12-07,33.009857177734375
645400,DHR,2007-12-10,33.362396240234375
645401,DHR,2007-12-11,32.64973449707031
645402,DHR,2007-12-12,32.49431228637695
645403,DHR,2007-12-13,32.78999328613281
645404,DHR,2007-12-14,32.6118278503418
645405,DHR,2007-12-17,32.255496978759766
645406,DHR,2007-12-18,32.49052429199219
645407,DHR,2007-12-19,32.48673248291016
645408,DHR,2007-12-20,32.850643157958984
645409,DHR,2007-12-21,33.271419525146484
645410,DHR,2007-12-24,33.593631744384766
645411,DHR,2007-12-26,33.5860481262207
645412,DHR,2007-12-27,33.2335090637207
645413,DHR,2007-12-28,33.453372955322266
645414,DHR,2007-12-31,33.26004409790039
645415,DHR,2008-01-02,32.66489791870117
645416,DHR,2008-01-03,32.945411682128906
645417,DHR,2008-01-04,32.12282180786133
645418,DHR,2008-01-07,31.307809829711918
645419,DHR,2008-01-08,30.60651969909668
645420,DHR,2008-01-09,30.74677848815918
645421,DHR,2008-01-10,31.304018020629883
645422,DHR,2008-01-11,30.21607208251953
645423,DHR,2008-01-14,30.265352249145508
645424,DHR,2008-01-15,30.26156234741211
645425,DHR,2008-01-16,30.13646697998047
645426,DHR,2008-01-17,29.226686477661133
645427,DHR,2008-01-18,29.17740631103516
645428,DHR,2008-01-22,28.661865234375
645429,DHR,2008-01-23,29.014404296875
645430,DHR,2008-01-24,28.43062973022461
645431,DHR,2008-01-25,28.41925621032715
645432,DHR,2008-01-28,28.244882583618164
645433,DHR,2008-01-29,28.233509063720703
645434,DHR,2008-01-30,28.09325218200684
645435,DHR,2008-01-31,28.41546630859375
645436,DHR,2008-02-01,28.77937889099121
645437,DHR,2008-02-04,28.597421646118164
645438,DHR,2008-02-05,28.013647079467773
645439,DHR,2008-02-06,27.717967987060547
645440,DHR,2008-02-07,27.869598388671875
645441,DHR,2008-02-08,27.774829864501957
645442,DHR,2008-02-11,27.862016677856445
645443,DHR,2008-02-12,27.843063354492188
645444,DHR,2008-02-13,28.78696060180664
645445,DHR,2008-02-14,28.39272117614746
645446,DHR,2008-02-15,28.468536376953125
645447,DHR,2008-02-19,28.41167640686035
645448,DHR,2008-02-20,28.620166778564453
645449,DHR,2008-02-21,28.30174446105957
645450,DHR,2008-02-22,28.29416275024414
645451,DHR,2008-02-25,28.688400268554688
645452,DHR,2008-02-26,29.03714942932129
645453,DHR,2008-02-27,28.4533748626709
645454,DHR,2008-02-28,28.244882583618164
645455,DHR,2008-02-29,28.10841560363769
645456,DHR,2008-03-03,28.15011405944824
645457,DHR,2008-03-04,28.225929260253903
645458,DHR,2008-03-05,28.081880569458008
645459,DHR,2008-03-06,27.68385124206543
645460,DHR,2008-03-07,27.31993865966797
645461,DHR,2008-03-10,26.58453369140625
645462,DHR,2008-03-11,27.282032012939453
645463,DHR,2008-03-12,27.35784721374512
645464,DHR,2008-03-13,27.604246139526367
645465,DHR,2008-03-14,27.46019744873047
645466,DHR,2008-03-17,27.43366241455078
645467,DHR,2008-03-18,28.809703826904297
645468,DHR,2008-03-19,28.41167640686035
645469,DHR,2008-03-20,28.957544326782227
645470,DHR,2008-03-24,29.336618423461918
645471,DHR,2008-03-25,29.62471580505371
645472,DHR,2008-03-26,29.27217674255371
645473,DHR,2008-03-27,28.889310836791992
645474,DHR,2008-03-28,28.476118087768555
645475,DHR,2008-03-31,28.82107734680176
645476,DHR,2008-04-01,29.946929931640625
645477,DHR,2008-04-02,29.696739196777344
645478,DHR,2008-04-03,29.5109920501709
645479,DHR,2008-04-04,29.886276245117188
645480,DHR,2008-04-07,29.719484329223636
645481,DHR,2008-04-08,29.84078788757324
645482,DHR,2008-04-09,29.49203872680664
645483,DHR,2008-04-10,29.48824882507324
645484,DHR,2008-04-11,28.56709671020508
645485,DHR,2008-04-14,27.998483657836918
645486,DHR,2008-04-15,28.31690788269043
645487,DHR,2008-04-16,29.14328956604004
645488,DHR,2008-04-17,28.112205505371094
645489,DHR,2008-04-18,28.49507141113281
645490,DHR,2008-04-21,28.620166778564453
645491,DHR,2008-04-22,28.623958587646484
645492,DHR,2008-04-23,28.77179718017578
645493,DHR,2008-04-24,29.097801208496094
645494,DHR,2008-04-25,29.40106010437012
645495,DHR,2008-04-28,29.590599060058597
645496,DHR,2008-04-29,29.51857566833496
645497,DHR,2008-04-30,29.57543563842773
645498,DHR,2008-05-01,29.87490463256836
645499,DHR,2008-05-02,29.567853927612305
645500,DHR,2008-05-05,29.25701332092285
645501,DHR,2008-05-06,29.26080322265625
645502,DHR,2008-05-07,28.847612380981445
645503,DHR,2008-05-08,29.313873291015625
645504,DHR,2008-05-09,29.215314865112305
645505,DHR,2008-05-12,29.72327423095703
645506,DHR,2008-05-13,29.719484329223636
645507,DHR,2008-05-14,29.950719833374023
645508,DHR,2008-05-15,30.3525390625
645509,DHR,2008-05-16,30.3525390625
645510,DHR,2008-05-19,29.79908943176269
645511,DHR,2008-05-20,29.64366912841797
645512,DHR,2008-05-21,29.207733154296875
645513,DHR,2008-05-22,29.086429595947266
645514,DHR,2008-05-23,28.74905204772949
645515,DHR,2008-05-27,28.760425567626957
645516,DHR,2008-05-28,29.0106143951416
645517,DHR,2008-05-29,28.99165916442871
645518,DHR,2008-05-30,29.63608741760254
645519,DHR,2008-06-02,29.412433624267575
645520,DHR,2008-06-03,30.15921211242676
645521,DHR,2008-06-04,30.28430557250977
645522,DHR,2008-06-05,31.29264640808105
645523,DHR,2008-06-06,30.018953323364254
645524,DHR,2008-06-09,30.193328857421875
645525,DHR,2008-06-10,30.23123550415039
645526,DHR,2008-06-11,29.99241828918457
645527,DHR,2008-06-12,30.299468994140625
645528,DHR,2008-06-13,31.004549026489254
645529,DHR,2008-06-16,30.81501007080078
645530,DHR,2008-06-17,30.69370651245117
645531,DHR,2008-06-18,30.447309494018555
645532,DHR,2008-06-19,31.08415412902832
645533,DHR,2008-06-20,30.35633087158203
645534,DHR,2008-06-23,30.35633087158203
645535,DHR,2008-06-24,30.12509536743164
645536,DHR,2008-06-25,30.24260711669922
645537,DHR,2008-06-26,28.90068244934082
645538,DHR,2008-06-27,29.13949966430664
645539,DHR,2008-06-30,29.3025016784668
645540,DHR,2008-07-01,29.366945266723636
645541,DHR,2008-07-02,28.49507141113281
645542,DHR,2008-07-03,28.91584587097168
645543,DHR,2008-07-07,28.91584587097168
645544,DHR,2008-07-08,29.120546340942383
645545,DHR,2008-07-09,28.59363174438477
645546,DHR,2008-07-10,28.8703556060791
645547,DHR,2008-07-11,28.457164764404297
645548,DHR,2008-07-14,28.53676986694336
645549,DHR,2008-07-15,28.214555740356445
645550,DHR,2008-07-16,28.889310836791992
645551,DHR,2008-07-17,30.667171478271484
645552,DHR,2008-07-18,31.22441291809082
645553,DHR,2008-07-21,30.82638359069824
645554,DHR,2008-07-22,31.20166778564453
645555,DHR,2008-07-23,30.62547492980957
645556,DHR,2008-07-24,30.189537048339844
645557,DHR,2008-07-25,30.758150100708008
645558,DHR,2008-07-28,30.451099395751957
645559,DHR,2008-07-29,30.689916610717773
645560,DHR,2008-07-30,30.81880187988281
645561,DHR,2008-07-31,30.193328857421875
645562,DHR,2008-08-01,30.564821243286133
645563,DHR,2008-08-04,30.458681106567383
645564,DHR,2008-08-05,31.288854598999023
645565,DHR,2008-08-06,31.20924949645996
645566,DHR,2008-08-07,31.22441291809082
645567,DHR,2008-08-08,31.637603759765625
645568,DHR,2008-08-11,31.58832359313965
645569,DHR,2008-08-12,31.45943832397461
645570,DHR,2008-08-13,31.56178855895996
645571,DHR,2008-08-14,32.028053283691406
645572,DHR,2008-08-15,31.80818748474121
645573,DHR,2008-08-18,31.59590530395508
645574,DHR,2008-08-19,30.97801399230957
645575,DHR,2008-08-20,31.000757217407227
645576,DHR,2008-08-21,31.20545959472656
645577,DHR,2008-08-22,31.21683120727539
645578,DHR,2008-08-25,30.617891311645508
645579,DHR,2008-08-26,30.7012882232666
645580,DHR,2008-08-27,30.73161506652832
645581,DHR,2008-08-28,31.08036422729492
645582,DHR,2008-08-29,30.921152114868164
645583,DHR,2008-09-02,30.890825271606445
645584,DHR,2008-09-03,30.61031150817871
645585,DHR,2008-09-04,29.39727020263672
645586,DHR,2008-09-05,29.473085403442383
645587,DHR,2008-09-08,29.72327423095703
645588,DHR,2008-09-09,28.874147415161133
645589,DHR,2008-09-10,29.26080322265625
645590,DHR,2008-09-11,29.63229751586914
645591,DHR,2008-09-12,29.1546630859375
645592,DHR,2008-09-15,28.358604431152344
645593,DHR,2008-09-16,28.934799194335938
645594,DHR,2008-09-17,28.203184127807617
645595,DHR,2008-09-18,29.03714942932129
645596,DHR,2008-09-19,29.51478385925293
645597,DHR,2008-09-22,28.332069396972656
645598,DHR,2008-09-23,27.020469665527344
645599,DHR,2008-09-24,27.236543655395508
645600,DHR,2008-09-25,26.88021278381348
645601,DHR,2008-09-26,26.906747817993164
645602,DHR,2008-09-29,25.86808204650879
645603,DHR,2008-09-30,26.307809829711918
645604,DHR,2008-10-01,25.97801399230957
645605,DHR,2008-10-02,24.61713409423828
645606,DHR,2008-10-03,23.741470336914062
645607,DHR,2008-10-06,23.3131160736084
645608,DHR,2008-10-07,21.96739959716797
645609,DHR,2008-10-08,21.47081184387207
645610,DHR,2008-10-09,20.166793823242188
645611,DHR,2008-10-10,21.171342849731445
645612,DHR,2008-10-13,23.373767852783203
645613,DHR,2008-10-14,22.827899932861328
645614,DHR,2008-10-15,20.47384452819824
645615,DHR,2008-10-16,22.088703155517575
645616,DHR,2008-10-17,21.379833221435547
645617,DHR,2008-10-20,21.60727882385254
645618,DHR,2008-10-21,22.02426147460937
645619,DHR,2008-10-22,21.550416946411133
645620,DHR,2008-10-23,21.068992614746094
645621,DHR,2008-10-24,20.568613052368164
645622,DHR,2008-10-27,20.0
645623,DHR,2008-10-28,21.59590530395508
645624,DHR,2008-10-29,21.527671813964844
645625,DHR,2008-10-30,22.12281990051269
645626,DHR,2008-10-31,22.45640563964844
645627,DHR,2008-11-03,22.589082717895508
645628,DHR,2008-11-04,23.608795166015625
645629,DHR,2008-11-05,22.51705741882324
645630,DHR,2008-11-06,21.30022621154785
645631,DHR,2008-11-07,21.652767181396484
645632,DHR,2008-11-10,21.6262321472168
645633,DHR,2008-11-11,21.09173583984375
645634,DHR,2008-11-12,20.24260711669922
645635,DHR,2008-11-13,21.512508392333984
645636,DHR,2008-11-14,20.439727783203125
645637,DHR,2008-11-17,19.98862838745117
645638,DHR,2008-11-18,20.4927978515625
645639,DHR,2008-11-19,19.5034122467041
645640,DHR,2008-11-20,18.752843856811523
645641,DHR,2008-11-21,20.068233489990234
645642,DHR,2008-11-24,21.159969329833984
645643,DHR,2008-11-25,21.09173583984375
645644,DHR,2008-11-26,20.458681106567383
645645,DHR,2008-11-28,21.09173583984375
645646,DHR,2008-12-01,19.16224479675293
645647,DHR,2008-12-02,18.851402282714844
645648,DHR,2008-12-03,19.336618423461918
645649,DHR,2008-12-04,18.813495635986328
645650,DHR,2008-12-05,19.07884788513184
645651,DHR,2008-12-08,19.696739196777344
645652,DHR,2008-12-09,18.8703556060791
645653,DHR,2008-12-10,19.40864372253418
645654,DHR,2008-12-11,18.832448959350582
645655,DHR,2008-12-12,19.23805809020996
645656,DHR,2008-12-15,19.15087127685547
645657,DHR,2008-12-16,20.576194763183597
645658,DHR,2008-12-17,20.45488929748535
645659,DHR,2008-12-18,20.85671043395996
645660,DHR,2008-12-19,20.87187385559082
645661,DHR,2008-12-22,20.648218154907227
645662,DHR,2008-12-23,20.50037956237793
645663,DHR,2008-12-24,20.73161506652832
645664,DHR,2008-12-26,20.754358291625977
645665,DHR,2008-12-29,20.697498321533203
645666,DHR,2008-12-30,21.08036422729492
645667,DHR,2008-12-31,21.45943832397461
645668,DHR,2009-01-02,21.91053771972656
645669,DHR,2009-01-05,21.57316017150879
645670,DHR,2009-01-06,21.891584396362305
645671,DHR,2009-01-07,21.304018020629883
645672,DHR,2009-01-08,21.053829193115234
645673,DHR,2009-01-09,20.705080032348636
645674,DHR,2009-01-12,20.689916610717773
645675,DHR,2009-01-13,20.09476852416992
645676,DHR,2009-01-14,20.056861877441406
645677,DHR,2009-01-15,20.519332885742188
645678,DHR,2009-01-16,20.443517684936523
645679,DHR,2009-01-20,19.548900604248047
645680,DHR,2009-01-21,19.795299530029297
645681,DHR,2009-01-22,19.61334228515625
645682,DHR,2009-01-23,19.465503692626957
645683,DHR,2009-01-26,21.273691177368164
645684,DHR,2009-01-27,21.70962905883789
645685,DHR,2009-01-28,21.884002685546875
645686,DHR,2009-01-29,21.489765167236328
645687,DHR,2009-01-30,21.20166778564453
645688,DHR,2009-02-02,21.068992614746094
645689,DHR,2009-02-03,21.288854598999023
645690,DHR,2009-02-04,21.40257835388184
645691,DHR,2009-02-05,21.9749813079834
645692,DHR,2009-02-06,22.19105339050293
645693,DHR,2009-02-09,21.956026077270508
645694,DHR,2009-02-10,21.186504364013672
645695,DHR,2009-02-11,21.37225151062012
645696,DHR,2009-02-12,21.364669799804688
645697,DHR,2009-02-13,21.37225151062012
645698,DHR,2009-02-17,20.47763442993164
645699,DHR,2009-02-18,20.428354263305664
645700,DHR,2009-02-19,20.166793823242188
645701,DHR,2009-02-20,19.87869644165039
645702,DHR,2009-02-23,19.45792388916016
645703,DHR,2009-02-24,19.935556411743164
645704,DHR,2009-02-25,19.68536758422852
645705,DHR,2009-02-26,19.5034122467041
645706,DHR,2009-02-27,19.241849899291992
645707,DHR,2009-03-02,18.5178165435791
645708,DHR,2009-03-03,18.84382057189941
645709,DHR,2009-03-04,19.70053100585937
645710,DHR,2009-03-05,18.840030670166016
645711,DHR,2009-03-06,18.69219017028809
645712,DHR,2009-03-09,18.20697593688965
645713,DHR,2009-03-10,19.37452507019043
645714,DHR,2009-03-11,19.75739288330078
645715,DHR,2009-03-12,20.62926483154297
645716,DHR,2009-03-13,20.51175117492676
645717,DHR,2009-03-16,20.48521614074707
645718,DHR,2009-03-17,20.94768714904785
645719,DHR,2009-03-18,21.22441291809082
645720,DHR,2009-03-19,20.74677848815918
645721,DHR,2009-03-20,20.318422317504883
645722,DHR,2009-03-23,21.296436309814453
645723,DHR,2009-03-24,20.905988693237305
645724,DHR,2009-03-25,21.068992614746094
645725,DHR,2009-03-26,21.39120483398437
645726,DHR,2009-03-27,21.01592063903809
645727,DHR,2009-03-30,20.41319274902344
645728,DHR,2009-03-31,20.553449630737305
645729,DHR,2009-04-01,19.90523147583008
645730,DHR,2009-04-02,20.62926483154297
645731,DHR,2009-04-03,20.409400939941406
645732,DHR,2009-04-06,20.4890079498291
645733,DHR,2009-04-07,20.01516342163086
645734,DHR,2009-04-08,20.06444358825684
645735,DHR,2009-04-09,21.44806671142578
645736,DHR,2009-04-13,21.10689926147461
645737,DHR,2009-04-14,20.62926483154297
645738,DHR,2009-04-15,20.299468994140625
645739,DHR,2009-04-16,20.81501007080078
645740,DHR,2009-04-17,20.909780502319336
645741,DHR,2009-04-20,20.16300201416016
645742,DHR,2009-04-21,20.60651969909668
645743,DHR,2009-04-22,20.86429023742676
645744,DHR,2009-04-23,22.00151634216309
645745,DHR,2009-04-24,22.907506942749023
645746,DHR,2009-04-27,22.175891876220703
645747,DHR,2009-04-28,21.796815872192383
645748,DHR,2009-04-29,22.365428924560547
645749,DHR,2009-04-30,22.15314674377441
645750,DHR,2009-05-01,22.43745231628418
645751,DHR,2009-05-04,23.252464294433597
645752,DHR,2009-05-05,23.627748489379883
645753,DHR,2009-05-06,23.55951499938965
645754,DHR,2009-05-07,23.12357711791992
645755,DHR,2009-05-08,23.267627716064453
645756,DHR,2009-05-11,22.903715133666992
645757,DHR,2009-05-12,22.782411575317383
645758,DHR,2009-05-13,22.12281990051269
645759,DHR,2009-05-14,22.03184127807617
645760,DHR,2009-05-15,21.925701141357425
645761,DHR,2009-05-18,22.513267517089844
645762,DHR,2009-05-19,22.72933959960937
645763,DHR,2009-05-20,22.88476181030273
645764,DHR,2009-05-21,22.365428924560547
645765,DHR,2009-05-22,22.44882583618164
645766,DHR,2009-05-26,23.229719161987305
645767,DHR,2009-05-27,22.854434967041016
645768,DHR,2009-05-28,22.748294830322266
645769,DHR,2009-05-29,22.877180099487305
645770,DHR,2009-06-01,23.96891593933105
645771,DHR,2009-06-02,23.79454040527344
645772,DHR,2009-06-03,23.56330680847168
645773,DHR,2009-06-04,23.862775802612305
645774,DHR,2009-06-05,24.13191795349121
645775,DHR,2009-06-08,24.13949966430664
645776,DHR,2009-06-09,24.25701332092285
645777,DHR,2009-06-10,23.94617080688477
645778,DHR,2009-06-11,23.97270774841309
645779,DHR,2009-06-12,23.79454040527344
645780,DHR,2009-06-15,23.44579124450684
645781,DHR,2009-06-16,22.979530334472656
645782,DHR,2009-06-17,23.157695770263672
645783,DHR,2009-06-18,23.27520751953125
645784,DHR,2009-06-19,23.199392318725582
645785,DHR,2009-06-22,22.54359436035156
645786,DHR,2009-06-23,22.55496597290039
645787,DHR,2009-06-24,22.846853256225582
645788,DHR,2009-06-25,23.39651298522949
645789,DHR,2009-06-26,23.79075050354004
645790,DHR,2009-06-29,23.79454040527344
645791,DHR,2009-06-30,23.40409469604492
645792,DHR,2009-07-01,23.18802070617676
645793,DHR,2009-07-02,22.600454330444336
645794,DHR,2009-07-06,22.54738426208496
645795,DHR,2009-07-07,21.9787712097168
645796,DHR,2009-07-08,21.895374298095703
645797,DHR,2009-07-09,22.020469665527344
645798,DHR,2009-07-10,22.141773223876957
645799,DHR,2009-07-13,22.43745231628418
645800,DHR,2009-07-14,22.619409561157227
645801,DHR,2009-07-15,23.233509063720703
645802,DHR,2009-07-16,23.597421646118164
645803,DHR,2009-07-17,23.24109268188477
645804,DHR,2009-07-20,23.99165916442871
645805,DHR,2009-07-21,24.18498992919922
645806,DHR,2009-07-22,24.29113006591797
645807,DHR,2009-07-23,22.9643669128418
645808,DHR,2009-07-24,23.72630882263184
645809,DHR,2009-07-27,23.44200134277344
645810,DHR,2009-07-28,22.99469375610352
645811,DHR,2009-07-29,23.04018211364746
645812,DHR,2009-07-30,23.17664909362793
645813,DHR,2009-07-31,23.214555740356445
645814,DHR,2009-08-03,23.555723190307617
645815,DHR,2009-08-04,23.69219017028809
645816,DHR,2009-08-05,23.214555740356445
645817,DHR,2009-08-06,23.210765838623047
645818,DHR,2009-08-07,23.388931274414062
645819,DHR,2009-08-10,23.252464294433597
645820,DHR,2009-08-11,22.854434967041016
645821,DHR,2009-08-12,22.975738525390625
645822,DHR,2009-08-13,22.774829864501957
645823,DHR,2009-08-14,22.782411575317383
645824,DHR,2009-08-17,22.37680053710937
645825,DHR,2009-08-18,22.687641143798828
645826,DHR,2009-08-19,22.903715133666992
645827,DHR,2009-08-20,23.028810501098636
645828,DHR,2009-08-21,23.464746475219727
645829,DHR,2009-08-24,23.620166778564453
645830,DHR,2009-08-25,23.809703826904297
645831,DHR,2009-08-26,23.64670181274414
645832,DHR,2009-08-27,23.673236846923828
645833,DHR,2009-08-28,23.34723281860352
645834,DHR,2009-08-31,23.013647079467773
645835,DHR,2009-09-01,22.903715133666992
645836,DHR,2009-09-02,23.55193328857422
645837,DHR,2009-09-03,24.317665100097656
645838,DHR,2009-09-04,24.927976608276367
645839,DHR,2009-09-08,24.96967315673828
645840,DHR,2009-09-09,25.235027313232425
645841,DHR,2009-09-10,25.549659729003903
645842,DHR,2009-09-11,25.564821243286133
645843,DHR,2009-09-14,25.754358291625977
645844,DHR,2009-09-15,25.750568389892575
645845,DHR,2009-09-16,25.905988693237305
645846,DHR,2009-09-17,26.00834083557129
645847,DHR,2009-09-18,25.833965301513672
645848,DHR,2009-09-21,25.648218154907227
645849,DHR,2009-09-22,25.902198791503903
645850,DHR,2009-09-23,25.68612670898437
645851,DHR,2009-09-24,25.280515670776367
645852,DHR,2009-09-25,25.060651779174805
645853,DHR,2009-09-28,25.439727783203125
645854,DHR,2009-09-29,25.542076110839844
645855,DHR,2009-09-30,25.519332885742188
645856,DHR,2009-10-01,24.74980926513672
645857,DHR,2009-10-02,24.541318893432617
645858,DHR,2009-10-05,24.65504264831543
645859,DHR,2009-10-06,24.836997985839844
645860,DHR,2009-10-07,24.76876449584961
645861,DHR,2009-10-08,25.23123550415039
645862,DHR,2009-10-09,25.71645164489746
645863,DHR,2009-10-12,25.712661743164062
645864,DHR,2009-10-13,25.82638359069824
645865,DHR,2009-10-14,26.40257835388184
645866,DHR,2009-10-15,26.45943832397461
645867,DHR,2009-10-16,26.250947952270508
645868,DHR,2009-10-19,26.527671813964844
645869,DHR,2009-10-20,26.774070739746094
645870,DHR,2009-10-21,26.75132751464844
645871,DHR,2009-10-22,26.96360969543457
645872,DHR,2009-10-23,26.535253524780277
645873,DHR,2009-10-26,26.16755104064941
645874,DHR,2009-10-27,26.08794593811035
645875,DHR,2009-10-28,25.7012882232666
645876,DHR,2009-10-29,26.22062110900879
645877,DHR,2009-10-30,25.86429023742676
645878,DHR,2009-11-02,25.985595703125
645879,DHR,2009-11-03,26.14859771728516
645880,DHR,2009-11-04,26.535253524780277
645881,DHR,2009-11-05,27.111448287963867
645882,DHR,2009-11-06,27.278240203857425
645883,DHR,2009-11-09,27.501895904541016
645884,DHR,2009-11-10,27.55496597290039
645885,DHR,2009-11-11,27.45640563964844
645886,DHR,2009-11-12,27.399545669555664
645887,DHR,2009-11-13,27.51705741882324
645888,DHR,2009-11-16,27.702804565429688
645889,DHR,2009-11-17,27.80894660949707
645890,DHR,2009-11-18,27.403335571289062
645891,DHR,2009-11-19,27.16830825805664
645892,DHR,2009-11-20,27.172100067138672
645893,DHR,2009-11-23,27.494314193725582
645894,DHR,2009-11-24,27.22896194458008
645895,DHR,2009-11-25,27.285823822021484
645896,DHR,2009-11-27,26.9787712097168
645897,DHR,2009-11-30,26.884002685546875
645898,DHR,2009-12-01,27.259286880493164
645899,DHR,2009-12-02,27.240333557128903
645900,DHR,2009-12-03,27.096284866333008
645901,DHR,2009-12-04,27.45640563964844
645902,DHR,2009-12-07,27.45261573791504
645903,DHR,2009-12-08,27.04700469970703
645904,DHR,2009-12-09,27.399545669555664
645905,DHR,2009-12-10,27.34647560119629
645906,DHR,2009-12-11,27.32373046875
645907,DHR,2009-12-14,27.63078117370605
645908,DHR,2009-12-15,27.58529281616211
645909,DHR,2009-12-16,27.619409561157227
645910,DHR,2009-12-17,28.222137451171875
645911,DHR,2009-12-18,28.49128150939941
645912,DHR,2009-12-21,28.836240768432617
645913,DHR,2009-12-22,28.673236846923828
645914,DHR,2009-12-23,28.737680435180664
645915,DHR,2009-12-24,28.847612380981445
645916,DHR,2009-12-28,28.733888626098636
645917,DHR,2009-12-29,28.733888626098636
645918,DHR,2009-12-30,28.72630882263184
645919,DHR,2009-12-31,28.506444931030277
645920,DHR,2010-01-04,28.487491607666016
645921,DHR,2010-01-05,28.4533748626709
645922,DHR,2010-01-06,28.506444931030277
645923,DHR,2010-01-07,28.741470336914062
645924,DHR,2010-01-08,29.14328956604004
645925,DHR,2010-01-11,29.473085403442383
645926,DHR,2010-01-12,29.063684463500977
645927,DHR,2010-01-13,29.13570976257324
645928,DHR,2010-01-14,29.25701332092285
645929,DHR,2010-01-15,28.889310836791992
645930,DHR,2010-01-19,29.11675453186035
645931,DHR,2010-01-20,28.8059139251709
645932,DHR,2010-01-21,28.320697784423828
645933,DHR,2010-01-22,27.843063354492188
645934,DHR,2010-01-25,28.24867248535156
645935,DHR,2010-01-26,28.074298858642575
645936,DHR,2010-01-27,28.12357711791992
645937,DHR,2010-01-28,27.619409561157227
645938,DHR,2010-01-29,27.04700469970703
645939,DHR,2010-02-01,27.236543655395508
645940,DHR,2010-02-02,27.69901466369629
645941,DHR,2010-02-03,27.626989364624023
645942,DHR,2010-02-04,26.8271427154541
645943,DHR,2010-02-05,26.918119430541992
645944,DHR,2010-02-08,26.59211540222168
645945,DHR,2010-02-09,26.872631072998047
645946,DHR,2010-02-10,26.906747817993164
645947,DHR,2010-02-11,27.25549697875977
645948,DHR,2010-02-12,27.266868591308597
645949,DHR,2010-02-16,27.862016677856445
645950,DHR,2010-02-17,28.5178165435791
645951,DHR,2010-02-18,28.61637687683105
645952,DHR,2010-02-19,28.79075050354004
645953,DHR,2010-02-22,28.71493530273437
645954,DHR,2010-02-23,28.29416275024414
645955,DHR,2010-02-24,28.24867248535156
645956,DHR,2010-02-25,28.26004409790039
645957,DHR,2010-02-26,28.04018211364746
645958,DHR,2010-03-01,28.56330680847168
645959,DHR,2010-03-02,28.627748489379883
645960,DHR,2010-03-03,28.54056167602539
645961,DHR,2010-03-04,28.76800537109375
645962,DHR,2010-03-05,29.16982650756836
645963,DHR,2010-03-08,29.03714942932129
645964,DHR,2010-03-09,29.39727020263672
645965,DHR,2010-03-10,29.537527084350582
645966,DHR,2010-03-11,29.67399406433105
645967,DHR,2010-03-12,29.61334228515625
645968,DHR,2010-03-15,29.57543563842773
645969,DHR,2010-03-16,29.560272216796875
645970,DHR,2010-03-17,29.344200134277344
645971,DHR,2010-03-18,29.564064025878903
645972,DHR,2010-03-19,29.181198120117188
645973,DHR,2010-03-22,29.3631534576416
645974,DHR,2010-03-23,29.39727020263672
645975,DHR,2010-03-24,28.94617080688477
645976,DHR,2010-03-25,28.987869262695312
645977,DHR,2010-03-26,29.04473114013672
645978,DHR,2010-03-29,29.329036712646484
645979,DHR,2010-03-30,30.659591674804688
645980,DHR,2010-03-31,30.291887283325195
645981,DHR,2010-04-01,30.564821243286133
645982,DHR,2010-04-05,30.667171478271484
645983,DHR,2010-04-06,30.542076110839844
645984,DHR,2010-04-07,30.47763442993164
645985,DHR,2010-04-08,30.269142150878903
645986,DHR,2010-04-09,30.447309494018555
645987,DHR,2010-04-12,30.46247291564941
645988,DHR,2010-04-13,30.03411674499512
645989,DHR,2010-04-14,30.667171478271484
645990,DHR,2010-04-15,30.73540687561035
645991,DHR,2010-04-16,30.26156234741211
645992,DHR,2010-04-19,30.295679092407227
645993,DHR,2010-04-20,30.6368465423584
645994,DHR,2010-04-21,30.88324546813965
645995,DHR,2010-04-22,31.990144729614254
645996,DHR,2010-04-23,32.376800537109375
645997,DHR,2010-04-26,32.221378326416016
645998,DHR,2010-04-27,31.56178855895996
645999,DHR,2010-04-28,31.656557083129883
646000,DHR,2010-04-29,32.22517013549805
646001,DHR,2010-04-30,31.94844627380371
646002,DHR,2010-05-03,32.39954376220703
646003,DHR,2010-05-04,31.512508392333984
646004,DHR,2010-05-05,31.254737854003903
646005,DHR,2010-05-06,30.428354263305664
646006,DHR,2010-05-07,30.25398063659668
646007,DHR,2010-05-10,31.90295791625977
646008,DHR,2010-05-11,31.925701141357425
646009,DHR,2010-05-12,33.13874053955078
646010,DHR,2010-05-13,32.65731430053711
646011,DHR,2010-05-14,32.23275375366211
646012,DHR,2010-05-17,31.993934631347656
646013,DHR,2010-05-18,31.44048500061035
646014,DHR,2010-05-19,30.60272979736328
646015,DHR,2010-05-20,29.772554397583008
646016,DHR,2010-05-21,30.2880973815918
646017,DHR,2010-05-24,29.844579696655277
646018,DHR,2010-05-25,29.89764976501465
646019,DHR,2010-05-26,29.836997985839844
646020,DHR,2010-05-27,30.51554107666016
646021,DHR,2010-05-28,30.090978622436523
646022,DHR,2010-06-01,29.86353302001953
646023,DHR,2010-06-02,30.78468513488769
646024,DHR,2010-06-03,30.890825271606445
646025,DHR,2010-06-04,29.484458923339844
646026,DHR,2010-06-07,28.85519218444824
646027,DHR,2010-06-08,29.063684463500977
646028,DHR,2010-06-09,28.88172912597656
646029,DHR,2010-06-10,29.806671142578125
646030,DHR,2010-06-11,29.821834564208984
646031,DHR,2010-06-14,30.068233489990234
646032,DHR,2010-06-15,30.8415470123291
646033,DHR,2010-06-16,30.87187385559082
646034,DHR,2010-06-17,30.750568389892575
646035,DHR,2010-06-18,30.86429023742676
646036,DHR,2010-06-21,30.72024345397949
646037,DHR,2010-06-22,30.060651779174805
646038,DHR,2010-06-23,30.0
646039,DHR,2010-06-24,29.39348030090332
646040,DHR,2010-06-25,29.64366912841797
646041,DHR,2010-06-28,29.43138694763184
646042,DHR,2010-06-29,28.49128150939941
646043,DHR,2010-06-30,28.14253234863281
646044,DHR,2010-07-01,27.79378318786621
646045,DHR,2010-07-02,27.48294258117676
646046,DHR,2010-07-06,27.217588424682617
646047,DHR,2010-07-07,28.210765838623047
646048,DHR,2010-07-08,28.468536376953125
646049,DHR,2010-07-09,28.605003356933597
646050,DHR,2010-07-12,28.44579124450684
646051,DHR,2010-07-13,28.87793731689453
646052,DHR,2010-07-14,28.87793731689453
646053,DHR,2010-07-15,29.075056076049805
646054,DHR,2010-07-16,28.36239624023437
646055,DHR,2010-07-19,28.574678421020508
646056,DHR,2010-07-20,28.90068244934082
646057,DHR,2010-07-21,28.65807342529297
646058,DHR,2010-07-22,28.40030288696289
646059,DHR,2010-07-23,28.85519218444824
646060,DHR,2010-07-26,29.26459312438965
646061,DHR,2010-07-27,29.04473114013672
646062,DHR,2010-07-28,28.82486724853516
646063,DHR,2010-07-29,29.02198600769043
646064,DHR,2010-07-30,29.120546340942383
646065,DHR,2010-08-02,29.57543563842773
646066,DHR,2010-08-03,29.3025016784668
646067,DHR,2010-08-04,29.86353302001953
646068,DHR,2010-08-05,30.098560333251957
646069,DHR,2010-08-06,29.583017349243164
646070,DHR,2010-08-09,29.711902618408203
646071,DHR,2010-08-10,29.5072021484375
646072,DHR,2010-08-11,28.468536376953125
646073,DHR,2010-08-12,28.210765838623047
646074,DHR,2010-08-13,28.06671714782715
646075,DHR,2010-08-16,28.203184127807617
646076,DHR,2010-08-17,28.506444931030277
646077,DHR,2010-08-18,28.31690788269043
646078,DHR,2010-08-19,27.56633758544922
646079,DHR,2010-08-20,27.54359436035156
646080,DHR,2010-08-23,27.558757781982425
646081,DHR,2010-08-24,27.096284866333008
646082,DHR,2010-08-25,27.31614875793457
646083,DHR,2010-08-26,27.20242691040039
646084,DHR,2010-08-27,27.854434967041016
646085,DHR,2010-08-30,27.55117416381836
646086,DHR,2010-08-31,27.54359436035156
646087,DHR,2010-09-01,28.809703826904297
646088,DHR,2010-09-02,29.1584529876709
646089,DHR,2010-09-03,29.74222946166992
646090,DHR,2010-09-07,29.67399406433105
646091,DHR,2010-09-08,29.886276245117188
646092,DHR,2010-09-09,29.939348220825195
646093,DHR,2010-09-10,30.01516342163086
646094,DHR,2010-09-13,30.47763442993164
646095,DHR,2010-09-14,30.47005271911621
646096,DHR,2010-09-15,30.36391258239746
646097,DHR,2010-09-16,30.45488929748535
646098,DHR,2010-09-17,30.91736221313477
646099,DHR,2010-09-20,31.182714462280277
646100,DHR,2010-09-21,31.11448097229004
646101,DHR,2010-09-22,30.811220169067383
646102,DHR,2010-09-23,30.409400939941406
646103,DHR,2010-09-24,31.258529663085938
646104,DHR,2010-09-27,30.932525634765625
646105,DHR,2010-09-28,31.42532157897949
646106,DHR,2010-09-29,30.758150100708008
646107,DHR,2010-09-30,30.788476943969727
646108,DHR,2010-10-01,30.62926483154297
646109,DHR,2010-10-04,30.11372375488281
646110,DHR,2010-10-05,30.91736221313477
646111,DHR,2010-10-06,30.99317741394043
646112,DHR,2010-10-07,30.87187385559082
646113,DHR,2010-10-08,31.379833221435547
646114,DHR,2010-10-11,31.311599731445312
646115,DHR,2010-10-12,31.357088088989254
646116,DHR,2010-10-13,31.865049362182617
646117,DHR,2010-10-14,31.72100067138672
646118,DHR,2010-10-15,31.781652450561523
646119,DHR,2010-10-18,31.81955909729004
646120,DHR,2010-10-19,31.24336624145508
646121,DHR,2010-10-20,31.531463623046875
646122,DHR,2010-10-21,32.8809700012207
646123,DHR,2010-10-22,32.73692321777344
646124,DHR,2010-10-25,32.49431228637695
646125,DHR,2010-10-26,32.57770919799805
646126,DHR,2010-10-27,32.517059326171875
646127,DHR,2010-10-28,32.653526306152344
646128,DHR,2010-10-29,32.873390197753906
646129,DHR,2010-11-01,32.7520866394043
646130,DHR,2010-11-02,33.115997314453125
646131,DHR,2010-11-03,33.206974029541016
646132,DHR,2010-11-04,33.88930892944336
646133,DHR,2010-11-05,34.116756439208984
646134,DHR,2010-11-08,33.578468322753906
646135,DHR,2010-11-09,32.90371322631836
646136,DHR,2010-11-10,33.115997314453125
646137,DHR,2010-11-11,33.42683792114258
646138,DHR,2010-11-12,33.01743698120117
646139,DHR,2010-11-15,33.19181060791016
646140,DHR,2010-11-16,32.44882583618164
646141,DHR,2010-11-17,32.28203201293945
646142,DHR,2010-11-18,32.77482986450195
646143,DHR,2010-11-19,33.12357711791992
646144,DHR,2010-11-22,33.0932502746582
646145,DHR,2010-11-23,32.638362884521484
646146,DHR,2010-11-24,33.54056167602539
646147,DHR,2010-11-26,33.33586120605469
646148,DHR,2010-11-29,32.850643157958984
646149,DHR,2010-11-30,32.78999328613281
646150,DHR,2010-12-01,33.449581146240234
646151,DHR,2010-12-02,33.73767852783203
646152,DHR,2010-12-03,33.79833221435547
646153,DHR,2010-12-06,33.91963577270508
646154,DHR,2010-12-07,34.38210678100586
646155,DHR,2010-12-08,34.473087310791016
646156,DHR,2010-12-09,34.50341033935547
646157,DHR,2010-12-10,34.776344299316406
646158,DHR,2010-12-13,34.715694427490234
646159,DHR,2010-12-14,34.670204162597656
646160,DHR,2010-12-15,34.806671142578125
646161,DHR,2010-12-16,35.47384262084961
646162,DHR,2010-12-17,35.48142623901367
646163,DHR,2010-12-20,35.46626281738281
646164,DHR,2010-12-21,35.913570404052734
646165,DHR,2010-12-22,35.73161315917969
646166,DHR,2010-12-23,35.73161315917969
646167,DHR,2010-12-27,35.78468322753906
646168,DHR,2010-12-28,35.81501007080078
646169,DHR,2010-12-29,35.75436019897461
646170,DHR,2010-12-30,35.73919677734375
646171,DHR,2010-12-31,35.761940002441406
646172,DHR,2011-01-03,35.777103424072266
646173,DHR,2011-01-04,35.57240295410156
646174,DHR,2011-01-05,35.53449630737305
646175,DHR,2011-01-06,35.5572395324707
646176,DHR,2011-01-07,35.53449630737305
646177,DHR,2011-01-10,35.087188720703125
646178,DHR,2011-01-11,35.39044570922852
646179,DHR,2011-01-12,35.70886993408203
646180,DHR,2011-01-13,35.549659729003906
646181,DHR,2011-01-14,35.74677658081055
646182,DHR,2011-01-18,35.95147705078125
646183,DHR,2011-01-19,35.655799865722656
646184,DHR,2011-01-20,35.072025299072266
646185,DHR,2011-01-21,35.10234832763672
646186,DHR,2011-01-24,35.913570404052734
646187,DHR,2011-01-25,35.76952362060547
646188,DHR,2011-01-26,35.86050033569336
646189,DHR,2011-01-27,35.36770248413086
646190,DHR,2011-01-28,34.912811279296875
646191,DHR,2011-01-31,34.92039489746094
646192,DHR,2011-02-01,36.08036422729492
646193,DHR,2011-02-02,36.14859771728516
646194,DHR,2011-02-03,35.97422409057617
646195,DHR,2011-02-04,36.37604141235352
646196,DHR,2011-02-07,37.17210006713867
646197,DHR,2011-02-08,37.71038818359375
646198,DHR,2011-02-09,37.78620147705078
646199,DHR,2011-02-10,38.67323684692383
646200,DHR,2011-02-11,39.12812805175781
646201,DHR,2011-02-14,38.961334228515625
646202,DHR,2011-02-15,38.96891784667969
646203,DHR,2011-02-16,38.86277389526367
646204,DHR,2011-02-17,38.77937698364258
646205,DHR,2011-02-18,39.26459503173828
646206,DHR,2011-02-22,38.26383590698242
646207,DHR,2011-02-23,37.59666442871094
646208,DHR,2011-02-24,37.72555160522461
646209,DHR,2011-02-25,38.29416275024414
646210,DHR,2011-02-28,38.362396240234375
646211,DHR,2011-03-01,37.46777725219727
646212,DHR,2011-03-02,38.081878662109375
646213,DHR,2011-03-03,38.73389053344727
646214,DHR,2011-03-04,38.483699798583984
646215,DHR,2011-03-07,38.01364517211914
646216,DHR,2011-03-08,39.037147521972656
646217,DHR,2011-03-09,39.15845489501953
646218,DHR,2011-03-10,38.21834564208984
646219,DHR,2011-03-11,38.96891784667969
646220,DHR,2011-03-14,38.62774658203125
646221,DHR,2011-03-15,38.24867248535156
646222,DHR,2011-03-16,37.47536087036133
646223,DHR,2011-03-17,37.778621673583984
646224,DHR,2011-03-18,38.21834564208984
646225,DHR,2011-03-21,38.88551712036133
646226,DHR,2011-03-22,38.87035751342773
646227,DHR,2011-03-23,39.0219841003418
646228,DHR,2011-03-24,39.097801208496094
646229,DHR,2011-03-25,39.35557174682617
646230,DHR,2011-03-28,39.07505798339844
646231,DHR,2011-03-29,39.37073516845703
646232,DHR,2011-03-30,39.39347839355469
646233,DHR,2011-03-31,39.347991943359375
646234,DHR,2011-04-01,39.85594940185547
646235,DHR,2011-04-04,39.65125274658203
646236,DHR,2011-04-05,39.62850570678711
646237,DHR,2011-04-06,39.55269241333008
646238,DHR,2011-04-07,39.46171188354492
646239,DHR,2011-04-08,39.082637786865234
646240,DHR,2011-04-11,39.2191047668457
646241,DHR,2011-04-12,39.12054443359375
646242,DHR,2011-04-13,39.545108795166016
646243,DHR,2011-04-14,39.36315536499024
646244,DHR,2011-04-15,39.96209335327149
646245,DHR,2011-04-18,39.43138885498047
646246,DHR,2011-04-19,39.90902328491211
646247,DHR,2011-04-20,40.60652160644531
646248,DHR,2011-04-21,40.31842422485352
646249,DHR,2011-04-25,39.75739288330078
646250,DHR,2011-04-26,41.13722610473633
646251,DHR,2011-04-27,41.902957916259766
646252,DHR,2011-04-28,42.28203201293945
646253,DHR,2011-04-29,41.88021087646485
646254,DHR,2011-05-02,41.88021087646485
646255,DHR,2011-05-03,41.902957916259766
646256,DHR,2011-05-04,41.690673828125
646257,DHR,2011-05-05,41.04624557495117
646258,DHR,2011-05-06,41.10689926147461
646259,DHR,2011-05-09,41.425323486328125
646260,DHR,2011-05-10,41.75132751464844
646261,DHR,2011-05-11,40.94768905639648
646262,DHR,2011-05-12,41.1978759765625
646263,DHR,2011-05-13,40.83396530151367
646264,DHR,2011-05-16,40.932525634765625
646265,DHR,2011-05-17,40.59893798828125
646266,DHR,2011-05-18,41.61486053466797
646267,DHR,2011-05-19,41.865047454833984
646268,DHR,2011-05-20,41.44048309326172
646269,DHR,2011-05-23,40.72782516479492
646270,DHR,2011-05-24,40.37149429321289
646271,DHR,2011-05-25,40.87187194824219
646272,DHR,2011-05-26,40.66717147827149
646273,DHR,2011-05-27,41.2736930847168
646274,DHR,2011-05-31,41.34192657470703
646275,DHR,2011-06-01,39.75739288330078
646276,DHR,2011-06-02,40.09856033325195
646277,DHR,2011-06-03,39.34040832519531
646278,DHR,2011-06-06,39.13570785522461
646279,DHR,2011-06-07,39.37831878662109
646280,DHR,2011-06-08,39.23426818847656
646281,DHR,2011-06-09,39.68157577514648
646282,DHR,2011-06-10,39.0219841003418
646283,DHR,2011-06-13,38.91584396362305
646284,DHR,2011-06-14,39.696739196777344
646285,DHR,2011-06-15,39.211524963378906
646286,DHR,2011-06-16,39.12812805175781
646287,DHR,2011-06-17,39.3025016784668
646288,DHR,2011-06-20,39.41622543334961
646289,DHR,2011-06-21,40.23502731323242
646290,DHR,2011-06-22,40.06065368652344
646291,DHR,2011-06-23,39.56027221679688
646292,DHR,2011-06-24,38.90068054199219
646293,DHR,2011-06-27,38.77179718017578
646294,DHR,2011-06-28,39.52994537353516
646295,DHR,2011-06-29,39.52994537353516
646296,DHR,2011-06-30,40.17437362670898
646297,DHR,2011-07-01,41.33434295654297
646298,DHR,2011-07-05,41.22820281982422
646299,DHR,2011-07-06,41.45564651489258
646300,DHR,2011-07-07,41.73616409301758
646301,DHR,2011-07-08,41.34950637817383
646302,DHR,2011-07-11,40.561031341552734
646303,DHR,2011-07-12,40.40182113647461
646304,DHR,2011-07-13,40.48521423339844
646305,DHR,2011-07-14,39.7877197265625
646306,DHR,2011-07-15,39.89385986328125
646307,DHR,2011-07-18,39.7877197265625
646308,DHR,2011-07-19,40.18953704833984
646309,DHR,2011-07-20,40.26535415649414
646310,DHR,2011-07-21,39.74980926513672
646311,DHR,2011-07-22,39.188777923583984
646312,DHR,2011-07-25,39.067474365234375
646313,DHR,2011-07-26,38.21076583862305
646314,DHR,2011-07-27,37.32373046875
646315,DHR,2011-07-28,37.0356330871582
646316,DHR,2011-07-29,37.23275375366211
646317,DHR,2011-08-01,36.71720886230469
646318,DHR,2011-08-02,35.30705261230469
646319,DHR,2011-08-03,35.48142623901367
646320,DHR,2011-08-04,33.47232818603516
646321,DHR,2011-08-05,33.73767852783203
646322,DHR,2011-08-08,31.22820281982422
646323,DHR,2011-08-09,32.58529281616211
646324,DHR,2011-08-10,31.41774177551269
646325,DHR,2011-08-11,32.865806579589844
646326,DHR,2011-08-12,33.47990798950195
646327,DHR,2011-08-15,33.90447235107422
646328,DHR,2011-08-16,33.47990798950195
646329,DHR,2011-08-17,33.085670471191406
646330,DHR,2011-08-18,31.175132751464844
646331,DHR,2011-08-19,30.87187385559082
646332,DHR,2011-08-22,30.73540687561035
646333,DHR,2011-08-23,31.652767181396484
646334,DHR,2011-08-24,32.76724624633789
646335,DHR,2011-08-25,31.81955909729004
646336,DHR,2011-08-26,32.517059326171875
646337,DHR,2011-08-29,33.56330490112305
646338,DHR,2011-08-30,34.1546630859375
646339,DHR,2011-08-31,34.730857849121094
646340,DHR,2011-09-01,33.821075439453125
646341,DHR,2011-09-02,32.638362884521484
646342,DHR,2011-09-06,32.54738235473633
646343,DHR,2011-09-07,33.54056167602539
646344,DHR,2011-09-08,32.971946716308594
646345,DHR,2011-09-09,32.28961181640625
646346,DHR,2011-09-12,33.03260040283203
646347,DHR,2011-09-13,33.487491607666016
646348,DHR,2011-09-14,34.313873291015625
646349,DHR,2011-09-15,35.13267517089844
646350,DHR,2011-09-16,34.82941436767578
646351,DHR,2011-09-19,34.88248825073242
646352,DHR,2011-09-20,35.056861877441406
646353,DHR,2011-09-21,33.9499626159668
646354,DHR,2011-09-22,32.3881721496582
646355,DHR,2011-09-23,32.380592346191406
646356,DHR,2011-09-26,32.9643669128418
646357,DHR,2011-09-27,33.54814147949219
646358,DHR,2011-09-28,32.41849899291992
646359,DHR,2011-09-29,33.00227355957031
646360,DHR,2011-09-30,31.796815872192383
646361,DHR,2011-10-03,30.644428253173828
646362,DHR,2011-10-04,31.250947952270508
646363,DHR,2011-10-05,31.630022048950195
646364,DHR,2011-10-06,32.34268569946289
646365,DHR,2011-10-07,32.054588317871094
646366,DHR,2011-10-10,33.502655029296875
646367,DHR,2011-10-11,33.47232818603516
646368,DHR,2011-10-12,34.21531677246094
646369,DHR,2011-10-13,34.00303268432617
646370,DHR,2011-10-14,34.40485382080078
646371,DHR,2011-10-17,33.33586120605469
646372,DHR,2011-10-18,34.192569732666016
646373,DHR,2011-10-19,33.41925811767578
646374,DHR,2011-10-20,34.33662033081055
646375,DHR,2011-10-21,35.564823150634766
646376,DHR,2011-10-24,36.60348510742188
646377,DHR,2011-10-25,35.95147705078125
646378,DHR,2011-10-26,36.24715805053711
646379,DHR,2011-10-27,37.79378128051758
646380,DHR,2011-10-28,38.55951690673828
646381,DHR,2011-10-31,36.65655899047852
646382,DHR,2011-11-01,35.898406982421875
646383,DHR,2011-11-02,36.76269912719727
646384,DHR,2011-11-03,37.179683685302734
646385,DHR,2011-11-04,36.95981979370117
646386,DHR,2011-11-07,37.16452026367188
646387,DHR,2011-11-08,37.619407653808594
646388,DHR,2011-11-09,36.421531677246094
646389,DHR,2011-11-10,36.8385124206543
646390,DHR,2011-11-11,37.68764114379883
646391,DHR,2011-11-14,37.35405731201172
646392,DHR,2011-11-15,37.52084732055664
646393,DHR,2011-11-16,36.56557846069336
646394,DHR,2011-11-17,35.66337966918945
646395,DHR,2011-11-18,35.87566375732422
646396,DHR,2011-11-21,35.04169845581055
646397,DHR,2011-11-22,34.90523147583008
646398,DHR,2011-11-23,33.858985900878906
646399,DHR,2011-11-25,33.78316879272461
646400,DHR,2011-11-28,35.07960510253906
646401,DHR,2011-11-29,35.29188919067383
646402,DHR,2011-11-30,36.67930221557617
646403,DHR,2011-12-01,36.70204544067383
646404,DHR,2011-12-02,36.01213073730469
646405,DHR,2011-12-05,36.11069107055664
646406,DHR,2011-12-06,36.39878845214844
646407,DHR,2011-12-07,35.89082717895508
646408,DHR,2011-12-08,34.806671142578125
646409,DHR,2011-12-09,35.57240295410156
646410,DHR,2011-12-12,34.63229751586914
646411,DHR,2011-12-13,34.38969039916992
646412,DHR,2011-12-14,34.8521614074707
646413,DHR,2011-12-15,35.01137161254883
646414,DHR,2011-12-16,35.15542221069336
646415,DHR,2011-12-19,35.03411865234375
646416,DHR,2011-12-20,36.37604141235352
646417,DHR,2011-12-21,35.73919677734375
646418,DHR,2011-12-22,35.61789321899414
646419,DHR,2011-12-23,36.22441101074219
646420,DHR,2011-12-27,36.1334342956543
646421,DHR,2011-12-28,35.51933288574219
646422,DHR,2011-12-29,35.99696731567383
646423,DHR,2011-12-30,35.66337966918945
646424,DHR,2012-01-03,36.73237228393555
646425,DHR,2012-01-04,36.66413879394531
646426,DHR,2012-01-05,36.8385124206543
646427,DHR,2012-01-06,36.641395568847656
646428,DHR,2012-01-09,36.8309326171875
646429,DHR,2012-01-10,37.71038818359375
646430,DHR,2012-01-11,38.1046257019043
646431,DHR,2012-01-12,38.5140266418457
646432,DHR,2012-01-13,38.27899932861328
646433,DHR,2012-01-17,38.53676986694336
646434,DHR,2012-01-18,39.10538482666016
646435,DHR,2012-01-19,39.05989456176758
646436,DHR,2012-01-20,38.92342758178711
646437,DHR,2012-01-23,39.347991943359375
646438,DHR,2012-01-24,40.03032684326172
646439,DHR,2012-01-25,40.2047004699707
646440,DHR,2012-01-26,39.90902328491211
646441,DHR,2012-01-27,39.62092590332031
646442,DHR,2012-01-30,39.74980926513672
646443,DHR,2012-01-31,39.81046295166016
646444,DHR,2012-02-01,40.15163040161133
646445,DHR,2012-02-02,39.916603088378906
646446,DHR,2012-02-03,40.08339691162109
646447,DHR,2012-02-06,40.04549026489258
646448,DHR,2012-02-07,39.75739288330078
646449,DHR,2012-02-08,39.454132080078125
646450,DHR,2012-02-09,39.65883255004883
646451,DHR,2012-02-10,39.067474365234375
646452,DHR,2012-02-13,39.35557174682617
646453,DHR,2012-02-14,39.2191047668457
646454,DHR,2012-02-15,38.83245086669922
646455,DHR,2012-02-16,39.719482421875
646456,DHR,2012-02-17,39.74980926513672
646457,DHR,2012-02-21,40.34874725341797
646458,DHR,2012-02-22,40.26535415649414
646459,DHR,2012-02-23,40.54586791992188
646460,DHR,2012-02-24,40.424564361572266
646461,DHR,2012-02-27,40.32600402832031
646462,DHR,2012-02-28,40.46247100830078
646463,DHR,2012-02-29,40.053070068359375
646464,DHR,2012-03-01,40.09097671508789
646465,DHR,2012-03-02,40.44730758666992
646466,DHR,2012-03-05,40.295677185058594
646467,DHR,2012-03-06,39.57543563842773
646468,DHR,2012-03-07,39.81046295166016
646469,DHR,2012-03-08,40.18953704833984
646470,DHR,2012-03-09,40.44730758666992
646471,DHR,2012-03-12,40.67475509643555
646472,DHR,2012-03-13,41.52388381958008
646473,DHR,2012-03-14,41.30401611328125
646474,DHR,2012-03-15,41.66035079956055
646475,DHR,2012-03-16,41.69825744628906
646476,DHR,2012-03-19,41.637603759765625
646477,DHR,2012-03-20,41.37983322143555
646478,DHR,2012-03-21,41.44806671142578
646479,DHR,2012-03-22,41.2812728881836
646480,DHR,2012-03-23,41.22062301635742
646481,DHR,2012-03-26,41.69825744628906
646482,DHR,2012-03-27,41.91812133789063
646483,DHR,2012-03-28,41.52388381958008
646484,DHR,2012-03-29,41.72100067138672
646485,DHR,2012-03-30,42.45640563964844
646486,DHR,2012-04-02,42.50947570800781
646487,DHR,2012-04-03,42.33510208129883
646488,DHR,2012-04-04,41.887794494628906
646489,DHR,2012-04-05,41.78923416137695
646490,DHR,2012-04-09,41.38741683959961
646491,DHR,2012-04-10,40.053070068359375
646492,DHR,2012-04-11,40.86429214477539
646493,DHR,2012-04-12,41.31159973144531
646494,DHR,2012-04-13,40.84912872314453
646495,DHR,2012-04-16,40.97043228149414
646496,DHR,2012-04-17,41.53904342651367
646497,DHR,2012-04-18,41.46323013305664
646498,DHR,2012-04-19,40.18195724487305
646499,DHR,2012-04-20,40.2880973815918
646500,DHR,2012-04-23,39.97725677490234
646501,DHR,2012-04-24,40.333587646484375
646502,DHR,2012-04-25,40.48521423339844
646503,DHR,2012-04-26,41.02350234985352
646504,DHR,2012-04-27,41.46323013305664
646505,DHR,2012-04-30,41.10689926147461
646506,DHR,2012-05-01,41.38741683959961
646507,DHR,2012-05-02,41.288856506347656
646508,DHR,2012-05-03,40.87187194824219
646509,DHR,2012-05-04,40.636844635009766
646510,DHR,2012-05-07,40.65959167480469
646511,DHR,2012-05-08,41.068992614746094
646512,DHR,2012-05-09,40.83396530151367
646513,DHR,2012-05-10,40.73540496826172
646514,DHR,2012-05-11,40.68233489990234
646515,DHR,2012-05-14,40.23502731323242
646516,DHR,2012-05-15,40.11372375488281
646517,DHR,2012-05-16,39.75739288330078
646518,DHR,2012-05-17,39.33282852172852
646519,DHR,2012-05-18,39.097801208496094
646520,DHR,2012-05-21,39.93934631347656
646521,DHR,2012-05-22,39.5072021484375
646522,DHR,2012-05-23,39.99241638183594
646523,DHR,2012-05-24,40.053070068359375
646524,DHR,2012-05-25,40.0
646525,DHR,2012-05-29,40.530704498291016
646526,DHR,2012-05-30,39.55269241333008
646527,DHR,2012-05-31,39.40106201171875
646528,DHR,2012-06-01,37.77103805541992
646529,DHR,2012-06-04,37.93024826049805
646530,DHR,2012-06-05,38.14253234863281
646531,DHR,2012-06-06,38.90826416015625
646532,DHR,2012-06-07,38.75663375854492
646533,DHR,2012-06-08,39.05231094360352
646534,DHR,2012-06-11,38.483699798583984
646535,DHR,2012-06-12,39.02956771850586
646536,DHR,2012-06-13,38.61258316040039
646537,DHR,2012-06-14,38.97649765014648
646538,DHR,2012-06-15,39.188777923583984
646539,DHR,2012-06-18,39.34040832519531
646540,DHR,2012-06-19,40.04549026489258
646541,DHR,2012-06-20,39.86353302001953
646542,DHR,2012-06-21,38.82486724853516
646543,DHR,2012-06-22,39.05989456176758
646544,DHR,2012-06-25,38.32448959350586
646545,DHR,2012-06-26,38.15011215209961
646546,DHR,2012-06-27,38.392723083496094
646547,DHR,2012-06-28,37.854434967041016
646548,DHR,2012-06-29,39.48445892333984
646549,DHR,2012-07-02,39.49203872680664
646550,DHR,2012-07-03,39.92418670654297
646551,DHR,2012-07-05,39.68915939331055
646552,DHR,2012-07-06,38.946170806884766
646553,DHR,2012-07-09,38.70356369018555
646554,DHR,2012-07-10,38.58226013183594
646555,DHR,2012-07-11,38.134952545166016
646556,DHR,2012-07-12,37.55117416381836
646557,DHR,2012-07-13,38.43062973022461
646558,DHR,2012-07-16,38.12736892700195
646559,DHR,2012-07-17,38.53676986694336
646560,DHR,2012-07-18,39.5072021484375
646561,DHR,2012-07-19,38.75663375854492
646562,DHR,2012-07-20,38.77179718017578
646563,DHR,2012-07-23,38.5140266418457
646564,DHR,2012-07-24,37.99848556518555
646565,DHR,2012-07-25,38.73389053344727
646566,DHR,2012-07-26,39.46171188354492
646567,DHR,2012-07-27,40.06065368652344
646568,DHR,2012-07-30,40.03790664672852
646569,DHR,2012-07-31,40.03790664672852
646570,DHR,2012-08-01,40.25777053833008
646571,DHR,2012-08-02,40.053070068359375
646572,DHR,2012-08-03,40.454891204833984
646573,DHR,2012-08-06,40.15163040161133
646574,DHR,2012-08-07,40.424564361572266
646575,DHR,2012-08-08,40.39423751831055
646576,DHR,2012-08-09,40.16679382324219
646577,DHR,2012-08-10,40.54586791992188
646578,DHR,2012-08-13,40.88703536987305
646579,DHR,2012-08-14,40.621681213378906
646580,DHR,2012-08-15,40.61410140991211
646581,DHR,2012-08-16,40.47763442993164
646582,DHR,2012-08-17,40.7808952331543
646583,DHR,2012-08-20,40.76573181152344
646584,DHR,2012-08-21,40.561031341552734
646585,DHR,2012-08-22,40.71266174316406
646586,DHR,2012-08-23,40.303260803222656
646587,DHR,2012-08-24,40.409400939941406
646588,DHR,2012-08-27,40.48521423339844
646589,DHR,2012-08-28,40.46247100830078
646590,DHR,2012-08-29,40.41698455810547
646591,DHR,2012-08-30,40.17437362670898
646592,DHR,2012-08-31,40.61410140991211
646593,DHR,2012-09-04,40.09856033325195
646594,DHR,2012-09-05,40.06065368652344
646595,DHR,2012-09-06,41.29643630981445
646596,DHR,2012-09-07,41.743743896484375
646597,DHR,2012-09-10,41.008338928222656
646598,DHR,2012-09-11,41.34950637817383
646599,DHR,2012-09-12,41.53904342651367
646600,DHR,2012-09-13,42.00909805297852
646601,DHR,2012-09-14,41.516300201416016
646602,DHR,2012-09-17,41.57695388793945
646603,DHR,2012-09-18,42.19863510131836
646604,DHR,2012-09-19,42.100074768066406
646605,DHR,2012-09-20,41.71342086791992
646606,DHR,2012-09-21,41.622440338134766
646607,DHR,2012-09-24,41.50113677978516
646608,DHR,2012-09-25,41.36466979980469
646609,DHR,2012-09-26,41.72100067138672
646610,DHR,2012-09-27,42.03942489624024
646611,DHR,2012-09-28,41.81197738647461
646612,DHR,2012-10-01,42.64594268798828
646613,DHR,2012-10-02,42.35026550292969
646614,DHR,2012-10-03,42.78999328613281
646615,DHR,2012-10-04,42.87339019775391
646616,DHR,2012-10-05,42.80515670776367
646617,DHR,2012-10-08,43.085670471191406
646618,DHR,2012-10-09,42.024261474609375
646619,DHR,2012-10-10,41.94844436645508
646620,DHR,2012-10-11,42.40333557128906
646621,DHR,2012-10-12,42.40333557128906
646622,DHR,2012-10-15,42.67626953125
646623,DHR,2012-10-16,42.91129684448242
646624,DHR,2012-10-17,42.532222747802734
646625,DHR,2012-10-18,40.52312469482422
646626,DHR,2012-10-19,40.439727783203125
646627,DHR,2012-10-22,40.04549026489258
646628,DHR,2012-10-23,39.719482421875
646629,DHR,2012-10-24,39.61334228515625
646630,DHR,2012-10-25,39.61334228515625
646631,DHR,2012-10-26,39.24943161010742
646632,DHR,2012-10-31,39.2191047668457
646633,DHR,2012-11-01,39.65125274658203
646634,DHR,2012-11-02,39.38589859008789
646635,DHR,2012-11-05,39.57543563842773
646636,DHR,2012-11-06,40.03032684326172
646637,DHR,2012-11-07,39.40106201171875
646638,DHR,2012-11-08,39.32524490356445
646639,DHR,2012-11-09,39.43896865844727
646640,DHR,2012-11-12,39.47687530517578
646641,DHR,2012-11-13,39.5072021484375
646642,DHR,2012-11-14,38.97649765014648
646643,DHR,2012-11-15,39.10538482666016
646644,DHR,2012-11-16,39.41622543334961
646645,DHR,2012-11-19,40.10614013671875
646646,DHR,2012-11-20,39.90902328491211
646647,DHR,2012-11-21,40.2122802734375
646648,DHR,2012-11-23,40.55345153808594
646649,DHR,2012-11-26,39.94692993164063
646650,DHR,2012-11-27,39.58301544189453
646651,DHR,2012-11-28,40.03032684326172
646652,DHR,2012-11-29,40.66717147827149
646653,DHR,2012-11-30,40.917362213134766
646654,DHR,2012-12-03,40.5003776550293
646655,DHR,2012-12-04,40.37149429321289
646656,DHR,2012-12-05,40.44730758666992
646657,DHR,2012-12-06,40.23502731323242
646658,DHR,2012-12-07,40.561031341552734
646659,DHR,2012-12-10,40.4927978515625
646660,DHR,2012-12-11,40.58377456665039
646661,DHR,2012-12-12,41.44806671142578
646662,DHR,2012-12-13,41.61486053466797
646663,DHR,2012-12-14,41.33434295654297
646664,DHR,2012-12-17,42.00151443481445
646665,DHR,2012-12-18,42.70659637451172
646666,DHR,2012-12-19,42.20621871948242
646667,DHR,2012-12-20,42.835479736328125
646668,DHR,2012-12-21,42.501895904541016
646669,DHR,2012-12-24,42.41091537475586
646670,DHR,2012-12-26,42.19863510131836
646671,DHR,2012-12-27,42.28961181640625
646672,DHR,2012-12-28,41.71342086791992
646673,DHR,2012-12-31,42.380592346191406
646674,DHR,2013-01-02,43.57846832275391
646675,DHR,2013-01-03,43.995452880859375
646676,DHR,2013-01-04,44.04093933105469
646677,DHR,2013-01-07,44.04093933105469
646678,DHR,2013-01-08,43.730098724365234
646679,DHR,2013-01-09,45.33737564086914
646680,DHR,2013-01-10,45.48142623901367
646681,DHR,2013-01-11,45.32221221923828
646682,DHR,2013-01-14,45.178165435791016
646683,DHR,2013-01-15,45.48142623901367
646684,DHR,2013-01-16,45.54207611083984
646685,DHR,2013-01-17,46.02729415893555
646686,DHR,2013-01-18,45.87566375732422
646687,DHR,2013-01-22,45.792266845703125
646688,DHR,2013-01-23,45.8377571105957
646689,DHR,2013-01-24,45.86808013916016
646690,DHR,2013-01-25,45.89840698242188
646691,DHR,2013-01-28,46.02729415893555
646692,DHR,2013-01-29,46.24715805053711
646693,DHR,2013-01-30,45.48900604248047
646694,DHR,2013-01-31,45.43593597412109
646695,DHR,2013-02-01,45.8453369140625
646696,DHR,2013-02-04,45.45867919921875
646697,DHR,2013-02-05,46.00454711914063
646698,DHR,2013-02-06,45.81501007080078
646699,DHR,2013-02-07,45.61789321899414
646700,DHR,2013-02-08,46.10310745239258
646701,DHR,2013-02-11,46.00454711914063
646702,DHR,2013-02-12,46.22441101074219
646703,DHR,2013-02-13,46.26232147216797
646704,DHR,2013-02-14,46.36846160888672
646705,DHR,2013-02-15,46.76269912719727
646706,DHR,2013-02-19,46.85367584228516
646707,DHR,2013-02-20,46.22441101074219
646708,DHR,2013-02-21,46.23957443237305
646709,DHR,2013-02-22,46.59590530395508
646710,DHR,2013-02-25,45.405609130859375
646711,DHR,2013-02-26,45.716453552246094
646712,DHR,2013-02-27,46.42911148071289
646713,DHR,2013-02-28,46.70204544067383
646714,DHR,2013-03-01,46.67930221557617
646715,DHR,2013-03-04,46.747535705566406
646716,DHR,2013-03-05,47.17210006713867
646717,DHR,2013-03-06,46.8309326171875
646718,DHR,2013-03-07,46.56557846069336
646719,DHR,2013-03-08,46.95981979370117
646720,DHR,2013-03-11,47.20242691040039
646721,DHR,2013-03-12,47.126609802246094
646722,DHR,2013-03-13,47.09628677368164
646723,DHR,2013-03-14,47.46019744873047
646724,DHR,2013-03-15,47.49810409545898
646725,DHR,2013-03-18,46.86125946044922
646726,DHR,2013-03-19,46.45943832397461
646727,DHR,2013-03-20,46.482181549072266
646728,DHR,2013-03-21,46.391204833984375
646729,DHR,2013-03-22,46.75511932373047
646730,DHR,2013-03-25,46.27748489379883
646731,DHR,2013-03-26,46.88400268554688
646732,DHR,2013-03-27,46.88400268554688
646733,DHR,2013-03-28,47.1190299987793
646734,DHR,2013-04-01,46.84609603881836
646735,DHR,2013-04-02,46.80818939208984
646736,DHR,2013-04-03,46.315391540527344
646737,DHR,2013-04-04,46.0576171875
646738,DHR,2013-04-05,45.90599060058594
646739,DHR,2013-04-08,46.07278060913086
646740,DHR,2013-04-09,45.89840698242188
646741,DHR,2013-04-10,46.8385124206543
646742,DHR,2013-04-11,46.95981979370117
646743,DHR,2013-04-12,46.671722412109375
646744,DHR,2013-04-15,45.42077255249024
646745,DHR,2013-04-16,46.21683120727539
646746,DHR,2013-04-17,45.29188919067383
646747,DHR,2013-04-18,44.01061248779297
646748,DHR,2013-04-19,44.806671142578125
646749,DHR,2013-04-22,44.72327423095703
646750,DHR,2013-04-23,44.79909133911133
646751,DHR,2013-04-24,45.45867919921875
646752,DHR,2013-04-25,45.82259368896485
646753,DHR,2013-04-26,45.44351959228516
646754,DHR,2013-04-29,45.66337966918945
646755,DHR,2013-04-30,46.20166778564453
646756,DHR,2013-05-01,45.59514617919922
646757,DHR,2013-05-02,45.8377571105957
646758,DHR,2013-05-03,46.09552764892578
646759,DHR,2013-05-06,46.482181549072266
646760,DHR,2013-05-07,46.64897537231445
646761,DHR,2013-05-08,46.73237228393555
646762,DHR,2013-05-09,46.80818939208984
646763,DHR,2013-05-10,46.92949295043945
646764,DHR,2013-05-13,46.70204544067383
646765,DHR,2013-05-14,46.89158630371094
646766,DHR,2013-05-15,47.05079650878906
646767,DHR,2013-05-16,47.21000671386719
646768,DHR,2013-05-17,47.95299530029297
646769,DHR,2013-05-20,48.57467651367188
646770,DHR,2013-05-21,48.40030288696289
646771,DHR,2013-05-22,47.58150100708008
646772,DHR,2013-05-23,47.30098724365234
646773,DHR,2013-05-24,47.08112335205078
646774,DHR,2013-05-28,47.45261764526367
646775,DHR,2013-05-29,47.16452026367188
646776,DHR,2013-05-30,47.38438034057617
646777,DHR,2013-05-31,46.868839263916016
646778,DHR,2013-06-03,47.28582382202149
646779,DHR,2013-06-04,46.84609603881836
646780,DHR,2013-06-05,45.82259368896485
646781,DHR,2013-06-06,45.81501007080078
646782,DHR,2013-06-07,47.08112335205078
646783,DHR,2013-06-10,47.22517013549805
646784,DHR,2013-06-11,47.16452026367188
646785,DHR,2013-06-12,46.550418853759766
646786,DHR,2013-06-13,47.36922073364258
646787,DHR,2013-06-14,47.39954376220703
646788,DHR,2013-06-17,48.04397201538086
646789,DHR,2013-06-18,48.79454040527344
646790,DHR,2013-06-19,48.27899932861328
646791,DHR,2013-06-20,47.20242691040039
646792,DHR,2013-06-21,47.08870315551758
646793,DHR,2013-06-24,46.747535705566406
646794,DHR,2013-06-25,47.23275375366211
646795,DHR,2013-06-26,48.02880859375
646796,DHR,2013-06-27,48.24867248535156
646797,DHR,2013-06-28,47.99090194702149
646798,DHR,2013-07-01,49.05231094360352
646799,DHR,2013-07-02,48.27899932861328
646800,DHR,2013-07-03,48.241092681884766
646801,DHR,2013-07-05,48.97649765014648
646802,DHR,2013-07-08,48.85519409179688
646803,DHR,2013-07-09,50.50796127319336
646804,DHR,2013-07-10,51.4025764465332
646805,DHR,2013-07-11,51.81956100463867
646806,DHR,2013-07-12,51.69825744628906
646807,DHR,2013-07-15,51.85746765136719
646808,DHR,2013-07-16,51.60727691650391
646809,DHR,2013-07-17,51.865047454833984
646810,DHR,2013-07-18,51.36466979980469
646811,DHR,2013-07-19,52.07733154296875
646812,DHR,2013-07-22,51.6830940246582
646813,DHR,2013-07-23,51.4783935546875
646814,DHR,2013-07-24,51.2736930847168
646815,DHR,2013-07-25,51.008338928222656
646816,DHR,2013-07-26,50.58377456665039
646817,DHR,2013-07-29,50.94010543823242
646818,DHR,2013-07-30,50.92494201660156
646819,DHR,2013-07-31,51.053829193115234
646820,DHR,2013-08-01,51.2812728881836
646821,DHR,2013-08-02,50.97043228149414
646822,DHR,2013-08-05,50.88703536987305
646823,DHR,2013-08-06,50.83396530151367
646824,DHR,2013-08-07,51.16754913330078
646825,DHR,2013-08-08,51.04624557495117
646826,DHR,2013-08-09,50.78847503662109
646827,DHR,2013-08-12,50.43214416503906
646828,DHR,2013-08-13,51.2736930847168
646829,DHR,2013-08-14,50.54586791992188
646830,DHR,2013-08-15,50.424564361572266
646831,DHR,2013-08-16,50.59135818481445
646832,DHR,2013-08-19,50.689918518066406
646833,DHR,2013-08-20,50.280517578125
646834,DHR,2013-08-21,50.17437362670898
646835,DHR,2013-08-22,51.01592254638672
646836,DHR,2013-08-23,51.053829193115234
646837,DHR,2013-08-26,50.52312469482422
646838,DHR,2013-08-27,49.58301544189453
646839,DHR,2013-08-28,49.4996223449707
646840,DHR,2013-08-29,49.74222946166992
646841,DHR,2013-08-30,49.67399597167969
646842,DHR,2013-09-03,49.93934631347656
646843,DHR,2013-09-04,50.80363845825195
646844,DHR,2013-09-05,50.962852478027344
646845,DHR,2013-09-06,50.66717147827149
646846,DHR,2013-09-09,51.288856506347656
646847,DHR,2013-09-10,51.902957916259766
646848,DHR,2013-09-11,52.54738235473633
646849,DHR,2013-09-12,52.65352630615234
646850,DHR,2013-09-13,52.888553619384766
646851,DHR,2013-09-16,53.15390396118164
646852,DHR,2013-09-17,53.0932502746582
646853,DHR,2013-09-18,53.44200134277344
646854,DHR,2013-09-19,53.28279113769531
646855,DHR,2013-09-20,52.74450302124024
646856,DHR,2013-09-23,52.729339599609375
646857,DHR,2013-09-24,52.266868591308594
646858,DHR,2013-09-25,52.73692321777344
646859,DHR,2013-09-26,52.89613342285156
646860,DHR,2013-09-27,52.971946716308594
646861,DHR,2013-09-30,52.55496597290039
646862,DHR,2013-10-01,52.6686897277832
646863,DHR,2013-10-02,52.41091537475586
646864,DHR,2013-10-03,51.54662704467773
646865,DHR,2013-10-04,51.94844436645508
646866,DHR,2013-10-07,51.44806671142578
646867,DHR,2013-10-08,51.03108215332031
646868,DHR,2013-10-09,50.90219879150391
646869,DHR,2013-10-10,52.29719543457031
646870,DHR,2013-10-11,52.64594268798828
646871,DHR,2013-10-14,52.729339599609375
646872,DHR,2013-10-15,52.32752227783203
646873,DHR,2013-10-16,52.42607879638672
646874,DHR,2013-10-17,54.82183456420898
646875,DHR,2013-10-18,54.58680725097656
646876,DHR,2013-10-21,54.53373718261719
646877,DHR,2013-10-22,54.76876449584961
646878,DHR,2013-10-23,54.51099395751953
646879,DHR,2013-10-24,54.62471771240234
646880,DHR,2013-10-25,54.670204162597656
646881,DHR,2013-10-28,54.70811080932617
646882,DHR,2013-10-29,54.99620819091797
646883,DHR,2013-10-30,54.61713409423828
646884,DHR,2013-10-31,54.6550407409668
646885,DHR,2013-11-01,55.0644416809082
646886,DHR,2013-11-04,55.15542221069336
646887,DHR,2013-11-05,55.03411865234375
646888,DHR,2013-11-06,55.32979583740234
646889,DHR,2013-11-07,54.4427604675293
646890,DHR,2013-11-08,56.55799865722656
646891,DHR,2013-11-11,56.37604141235352
646892,DHR,2013-11-12,56.02729415893555
646893,DHR,2013-11-13,55.92115020751953
646894,DHR,2013-11-14,56.43669509887695
646895,DHR,2013-11-15,56.47460174560547
646896,DHR,2013-11-18,56.52009201049805
646897,DHR,2013-11-19,56.20166778564453
646898,DHR,2013-11-20,55.94389724731445
646899,DHR,2013-11-21,56.35329818725586
646900,DHR,2013-11-22,56.59590530395508
646901,DHR,2013-11-25,56.497344970703125
646902,DHR,2013-11-26,57.14177322387695
646903,DHR,2013-11-27,57.13419342041016
646904,DHR,2013-11-29,56.70962905883789
646905,DHR,2013-12-02,56.535255432128906
646906,DHR,2013-12-03,55.9287338256836
646907,DHR,2013-12-04,55.8453369140625
646908,DHR,2013-12-05,55.83017349243164
646909,DHR,2013-12-06,56.95223617553711
646910,DHR,2013-12-09,57.149356842041016
646911,DHR,2013-12-10,56.974979400634766
646912,DHR,2013-12-11,56.0500373840332
646913,DHR,2013-12-12,56.29264450073242
646914,DHR,2013-12-13,56.11069107055664
646915,DHR,2013-12-16,57.09628677368164
646916,DHR,2013-12-17,56.67930221557617
646917,DHR,2013-12-18,58.27141952514648
646918,DHR,2013-12-19,58.05913543701172
646919,DHR,2013-12-20,58.02880859375
646920,DHR,2013-12-23,58.18043899536133
646921,DHR,2013-12-24,58.21834564208984
646922,DHR,2013-12-26,58.3169059753418
646923,DHR,2013-12-27,58.41546630859375
646924,DHR,2013-12-30,58.241092681884766
646925,DHR,2013-12-31,58.52919006347656
646926,DHR,2014-01-02,57.960575103759766
646927,DHR,2014-01-03,58.04397201538086
646928,DHR,2014-01-06,57.5360107421875
646929,DHR,2014-01-07,58.01364517211914
646930,DHR,2014-01-08,58.04397201538086
646931,DHR,2014-01-09,58.74147033691406
646932,DHR,2014-01-10,58.89310073852539
646933,DHR,2014-01-13,57.733131408691406
646934,DHR,2014-01-14,59.33282852172852
646935,DHR,2014-01-15,59.294921875
646936,DHR,2014-01-16,59.53752899169922
646937,DHR,2014-01-17,59.037147521972656
646938,DHR,2014-01-21,59.13570785522461
646939,DHR,2014-01-22,59.0902214050293
646940,DHR,2014-01-23,58.46095657348633
646941,DHR,2014-01-24,56.20166778564453
646942,DHR,2014-01-27,56.17892456054688
646943,DHR,2014-01-28,57.020469665527344
646944,DHR,2014-01-29,56.95981979370117
646945,DHR,2014-01-30,57.08870315551758
646946,DHR,2014-01-31,56.39878845214844
646947,DHR,2014-02-03,55.01137161254883
646948,DHR,2014-02-04,55.29188919067383
646949,DHR,2014-02-05,54.95830154418945
646950,DHR,2014-02-06,55.883243560791016
646951,DHR,2014-02-07,56.95223617553711
646952,DHR,2014-02-10,56.914329528808594
646953,DHR,2014-02-11,57.15693664550781
646954,DHR,2014-02-12,57.27824020385742
646955,DHR,2014-02-13,57.78620147705078
646956,DHR,2014-02-14,57.945411682128906
646957,DHR,2014-02-18,57.57392120361328
646958,DHR,2014-02-19,57.07353973388672
646959,DHR,2014-02-20,57.70280456542969
646960,DHR,2014-02-21,57.733131408691406
646961,DHR,2014-02-24,58.04397201538086
646962,DHR,2014-02-25,58.241092681884766
646963,DHR,2014-02-26,58.241092681884766
646964,DHR,2014-02-27,58.40030288696289
646965,DHR,2014-02-28,57.99090194702149
646966,DHR,2014-03-03,57.30856704711914
646967,DHR,2014-03-04,57.8999252319336
646968,DHR,2014-03-05,57.90750503540039
646969,DHR,2014-03-06,58.28657913208008
646970,DHR,2014-03-07,58.70356369018555
646971,DHR,2014-03-10,58.49127960205078
646972,DHR,2014-03-11,57.945411682128906
646973,DHR,2014-03-12,57.482940673828125
646974,DHR,2014-03-13,56.42911148071289
646975,DHR,2014-03-14,55.94389724731445
646976,DHR,2014-03-17,56.747535705566406
646977,DHR,2014-03-18,57.05837631225586
646978,DHR,2014-03-19,56.38362503051758
646979,DHR,2014-03-20,56.671722412109375
646980,DHR,2014-03-21,57.08870315551758
646981,DHR,2014-03-24,56.3457145690918
646982,DHR,2014-03-25,56.42911148071289
646983,DHR,2014-03-26,55.61789321899414
646984,DHR,2014-03-27,55.67854309082031
646985,DHR,2014-03-28,56.00454711914063
646986,DHR,2014-03-31,56.86125946044922
646987,DHR,2014-04-01,57.05837631225586
646988,DHR,2014-04-02,57.19484329223633
646989,DHR,2014-04-03,57.49810409545898
646990,DHR,2014-04-04,57.16452026367188
646991,DHR,2014-04-07,55.97422409057617
646992,DHR,2014-04-08,56.1258544921875
646993,DHR,2014-04-09,57.35405731201172
646994,DHR,2014-04-10,56.20166778564453
646995,DHR,2014-04-11,55.19332885742188
646996,DHR,2014-04-14,55.03411865234375
646997,DHR,2014-04-15,55.3449592590332
646998,DHR,2014-04-16,55.8377571105957
646999,DHR,2014-04-17,55.23123550415039
647000,DHR,2014-04-21,56.5428352355957
647001,DHR,2014-04-22,55.761940002441406
647002,DHR,2014-04-23,55.633056640625
647003,DHR,2014-04-24,55.8453369140625
647004,DHR,2014-04-25,55.38286590576172
647005,DHR,2014-04-28,55.72403335571289
647006,DHR,2014-04-29,55.648216247558594
647007,DHR,2014-04-30,55.633056640625
647008,DHR,2014-05-01,55.807430267333984
647009,DHR,2014-05-02,55.54965972900391
647010,DHR,2014-05-05,55.3449592590332
647011,DHR,2014-05-06,55.01137161254883
647012,DHR,2014-05-07,55.20090866088867
647013,DHR,2014-05-08,55.54965972900391
647014,DHR,2014-05-09,56.1258544921875
647015,DHR,2014-05-12,56.914329528808594
647016,DHR,2014-05-13,57.33889389038086
647017,DHR,2014-05-14,57.020469665527344
647018,DHR,2014-05-15,56.8385124206543
647019,DHR,2014-05-16,57.10386657714844
647020,DHR,2014-05-19,57.482940673828125
647021,DHR,2014-05-20,56.70962905883789
647022,DHR,2014-05-21,57.83169174194336
647023,DHR,2014-05-22,59.15845489501953
647024,DHR,2014-05-23,59.454132080078125
647025,DHR,2014-05-27,59.62850570678711
647026,DHR,2014-05-28,59.65125274658203
647027,DHR,2014-05-29,59.55269241333008
647028,DHR,2014-05-30,59.46171188354492
647029,DHR,2014-06-02,59.62092590332031
647030,DHR,2014-06-03,59.73464584350586
647031,DHR,2014-06-04,59.46171188354492
647032,DHR,2014-06-05,60.27293395996094
647033,DHR,2014-06-06,60.932525634765625
647034,DHR,2014-06-09,61.068992614746094
647035,DHR,2014-06-10,60.9780158996582
647036,DHR,2014-06-11,60.72024154663086
647037,DHR,2014-06-12,60.75056838989258
647038,DHR,2014-06-13,60.85670852661133
647039,DHR,2014-06-16,60.705078125
647040,DHR,2014-06-17,60.7808952331543
647041,DHR,2014-06-18,61.159969329833984
647042,DHR,2014-06-19,60.72782516479492
647043,DHR,2014-06-20,61.16754913330078
647044,DHR,2014-06-23,60.90219879150391
647045,DHR,2014-06-24,60.08339691162109
647046,DHR,2014-06-25,60.26535415649414
647047,DHR,2014-06-26,59.96967315673828
647048,DHR,2014-06-27,60.03790664672852
647049,DHR,2014-06-30,59.68915939331055
647050,DHR,2014-07-01,60.27293395996094
647051,DHR,2014-07-02,59.719482421875
647052,DHR,2014-07-03,60.23502731323242
647053,DHR,2014-07-07,59.52236557006836
647054,DHR,2014-07-08,59.27975845336914
647055,DHR,2014-07-09,59.35557174682617
647056,DHR,2014-07-10,59.13570785522461
647057,DHR,2014-07-11,59.423805236816406
647058,DHR,2014-07-14,59.74980926513672
647059,DHR,2014-07-15,59.317665100097656
647060,DHR,2014-07-16,59.51478576660156
647061,DHR,2014-07-17,56.15617752075195
647062,DHR,2014-07-18,56.94465637207031
647063,DHR,2014-07-21,56.974979400634766
647064,DHR,2014-07-22,57.46777725219727
647065,DHR,2014-07-23,57.32373046875
647066,DHR,2014-07-24,57.59666442871094
647067,DHR,2014-07-25,57.38438034057617
647068,DHR,2014-07-28,57.020469665527344
647069,DHR,2014-07-29,56.163761138916016
647070,DHR,2014-07-30,56.23199462890625
647071,DHR,2014-07-31,56.01213073730469
647072,DHR,2014-08-01,55.60272979736328
647073,DHR,2014-08-04,56.10310745239258
647074,DHR,2014-08-05,55.76952362060547
647075,DHR,2014-08-06,56.15617752075195
647076,DHR,2014-08-07,56.07278060913086
647077,DHR,2014-08-08,56.76269912719727
647078,DHR,2014-08-11,57.020469665527344
647079,DHR,2014-08-12,56.360877990722656
647080,DHR,2014-08-13,56.69446563720703
647081,DHR,2014-08-14,56.77028274536133
647082,DHR,2014-08-15,56.974979400634766
647083,DHR,2014-08-18,57.83927154541016
647084,DHR,2014-08-19,58.1046257019043
647085,DHR,2014-08-20,58.5216064453125
647086,DHR,2014-08-21,58.718727111816406
647087,DHR,2014-08-22,58.40788650512695
647088,DHR,2014-08-25,58.64291000366211
647089,DHR,2014-08-26,58.62774658203125
647090,DHR,2014-08-27,58.11220550537109
647091,DHR,2014-08-28,57.86959838867188
647092,DHR,2014-08-29,58.081878662109375
647093,DHR,2014-09-02,57.93783187866211
647094,DHR,2014-09-03,58.06671524047852
647095,DHR,2014-09-04,57.80136489868164
647096,DHR,2014-09-05,58.483699798583984
647097,DHR,2014-09-08,58.41546630859375
647098,DHR,2014-09-09,58.05155563354492
647099,DHR,2014-09-10,58.32448959350586
647100,DHR,2014-09-11,58.589839935302734
647101,DHR,2014-09-12,58.28657913208008
647102,DHR,2014-09-15,58.09704208374024
647103,DHR,2014-09-16,58.8097038269043
647104,DHR,2014-09-17,59.68915939331055
647105,DHR,2014-09-18,60.16679382324219
647106,DHR,2014-09-19,60.23502731323242
647107,DHR,2014-09-22,59.25701141357422
647108,DHR,2014-09-23,58.69598388671875
647109,DHR,2014-09-24,58.93100738525391
647110,DHR,2014-09-25,57.346473693847656
647111,DHR,2014-09-26,57.55117416381836
647112,DHR,2014-09-29,57.46019744873047
647113,DHR,2014-09-30,57.60424423217773
647114,DHR,2014-10-01,56.5428352355957
647115,DHR,2014-10-02,56.42911148071289
647116,DHR,2014-10-03,56.81576919555664
647117,DHR,2014-10-06,56.777862548828125
647118,DHR,2014-10-07,55.54965972900391
647119,DHR,2014-10-08,56.550418853759766
647120,DHR,2014-10-09,55.17058563232422
647121,DHR,2014-10-10,54.48066711425781
647122,DHR,2014-10-13,54.3593635559082
647123,DHR,2014-10-14,54.58680725097656
647124,DHR,2014-10-15,54.5716438293457
647125,DHR,2014-10-16,56.24715805053711
647126,DHR,2014-10-17,56.70204544067383
647127,DHR,2014-10-20,56.65655899047852
647128,DHR,2014-10-21,57.80894470214844
647129,DHR,2014-10-22,57.29340362548828
647130,DHR,2014-10-23,58.65049362182617
647131,DHR,2014-10-24,59.10538482666016
647132,DHR,2014-10-27,59.037147521972656
647133,DHR,2014-10-28,60.454891204833984
647134,DHR,2014-10-29,60.12130355834961
647135,DHR,2014-10-30,60.43214416503906
647136,DHR,2014-10-31,60.95526885986328
647137,DHR,2014-11-03,60.62926483154297
647138,DHR,2014-11-04,60.64442825317383
647139,DHR,2014-11-05,61.23578643798828
647140,DHR,2014-11-06,61.60727691650391
647141,DHR,2014-11-07,61.55420684814453
647142,DHR,2014-11-10,61.63002395629883
647143,DHR,2014-11-11,61.72100067138672
647144,DHR,2014-11-12,62.44124221801758
647145,DHR,2014-11-13,62.4715690612793
647146,DHR,2014-11-14,62.34268569946289
647147,DHR,2014-11-17,62.44882583618164
647148,DHR,2014-11-18,62.608036041259766
647149,DHR,2014-11-19,62.60045623779297
647150,DHR,2014-11-20,62.55496597290039
647151,DHR,2014-11-21,63.3737678527832
647152,DHR,2014-11-24,63.313114166259766
647153,DHR,2014-11-25,63.21455764770508
647154,DHR,2014-11-26,63.26762771606445
647155,DHR,2014-11-28,63.35102462768555
647156,DHR,2014-12-01,62.979530334472656
647157,DHR,2014-12-02,63.366188049316406
647158,DHR,2014-12-03,64.32904052734375
647159,DHR,2014-12-04,64.12433624267578
647160,DHR,2014-12-05,64.3517837524414
647161,DHR,2014-12-08,64.24564361572266
647162,DHR,2014-12-09,63.9575424194336
647163,DHR,2014-12-10,63.03260040283203
647164,DHR,2014-12-11,63.64670181274414
647165,DHR,2014-12-12,63.50265502929688
647166,DHR,2014-12-15,63.22213745117188
647167,DHR,2014-12-16,62.34268569946289
647168,DHR,2014-12-17,63.639122009277344
647169,DHR,2014-12-18,65.20091247558594
647170,DHR,2014-12-19,65.40560913085938
647171,DHR,2014-12-22,66.00454711914062
647172,DHR,2014-12-23,66.00454711914062
647173,DHR,2014-12-24,65.79985046386719
647174,DHR,2014-12-26,65.75435638427734
647175,DHR,2014-12-29,65.86808013916016
647176,DHR,2014-12-30,65.38286590576172
647177,DHR,2014-12-31,64.98104858398438
647178,DHR,2015-01-02,64.9886245727539
647179,DHR,2015-01-05,64.34420013427734
647180,DHR,2015-01-06,63.90447235107422
647181,DHR,2015-01-07,64.29113006591797
647182,DHR,2015-01-08,65.28430938720703
647183,DHR,2015-01-09,64.8445816040039
647184,DHR,2015-01-12,64.04093933105469
647185,DHR,2015-01-13,63.9499626159668
647186,DHR,2015-01-14,62.94162368774414
647187,DHR,2015-01-15,62.19105529785156
647188,DHR,2015-01-16,62.57770919799805
647189,DHR,2015-01-20,62.90371322631836
647190,DHR,2015-01-21,63.12357711791992
647191,DHR,2015-01-22,64.06368255615234
647192,DHR,2015-01-23,63.79075241088867
647193,DHR,2015-01-26,63.42683792114258
647194,DHR,2015-01-27,64.1698226928711
647195,DHR,2015-01-28,62.81273651123047
647196,DHR,2015-01-29,63.63153839111328
647197,DHR,2015-01-30,62.45640563964844
647198,DHR,2015-02-02,63.487491607666016
647199,DHR,2015-02-03,64.45792388916016
647200,DHR,2015-02-04,63.9423828125
647201,DHR,2015-02-05,64.80667114257812
647202,DHR,2015-02-06,64.2835464477539
647203,DHR,2015-02-09,64.0257797241211
647204,DHR,2015-02-10,64.79151153564453
647205,DHR,2015-02-11,64.9431381225586
647206,DHR,2015-02-12,65.65579986572266
647207,DHR,2015-02-13,65.81501007080078
647208,DHR,2015-02-17,65.80742645263672
647209,DHR,2015-02-18,66.30022430419922
647210,DHR,2015-02-19,66.1410140991211
647211,DHR,2015-02-20,66.47460174560547
647212,DHR,2015-02-23,65.85292053222656
647213,DHR,2015-02-24,65.98938751220703
647214,DHR,2015-02-25,66.1258544921875
647215,DHR,2015-02-26,66.57315826416016
647216,DHR,2015-02-27,66.17134094238281
647217,DHR,2015-03-02,66.31539154052734
647218,DHR,2015-03-03,65.99696350097656
647219,DHR,2015-03-04,65.28430938720703
647220,DHR,2015-03-05,65.45867919921875
647221,DHR,2015-03-06,64.60955047607422
647222,DHR,2015-03-09,65.2691421508789
647223,DHR,2015-03-10,64.17740631103516
647224,DHR,2015-03-11,63.965126037597656
647225,DHR,2015-03-12,64.86732482910156
647226,DHR,2015-03-13,64.59439086914062
647227,DHR,2015-03-16,65.80742645263672
647228,DHR,2015-03-17,65.40560913085938
647229,DHR,2015-03-18,66.17134094238281
647230,DHR,2015-03-19,65.96664428710938
647231,DHR,2015-03-20,66.07278442382812
647232,DHR,2015-03-23,65.78468322753906
647233,DHR,2015-03-24,65.14784240722656
647234,DHR,2015-03-25,63.9499626159668
647235,DHR,2015-03-26,63.92721939086914
647236,DHR,2015-03-27,64.32904052734375
647237,DHR,2015-03-30,64.89765167236328
647238,DHR,2015-03-31,64.366943359375
647239,DHR,2015-04-01,63.608795166015625
647240,DHR,2015-04-02,63.82865905761719
647241,DHR,2015-04-06,64.42001342773438
647242,DHR,2015-04-07,64.69294738769531
647243,DHR,2015-04-08,64.70811462402344
647244,DHR,2015-04-09,64.79151153564453
647245,DHR,2015-04-10,64.42759704589844
647246,DHR,2015-04-13,64.61713409423828
647247,DHR,2015-04-14,64.80667114257812
647248,DHR,2015-04-15,64.89765167236328
647249,DHR,2015-04-16,64.7763442993164
647250,DHR,2015-04-17,63.85140228271485
647251,DHR,2015-04-20,64.38211059570312
647252,DHR,2015-04-21,64.59439086914062
647253,DHR,2015-04-22,64.63229370117188
647254,DHR,2015-04-23,64.20773315429688
647255,DHR,2015-04-24,63.15390396118164
647256,DHR,2015-04-27,62.99469375610352
647257,DHR,2015-04-28,63.12357711791992
647258,DHR,2015-04-29,62.77482986450195
647259,DHR,2015-04-30,62.07733154296875
647260,DHR,2015-05-01,62.56254577636719
647261,DHR,2015-05-04,62.69143295288086
647262,DHR,2015-05-05,62.4715690612793
647263,DHR,2015-05-06,62.42607879638672
647264,DHR,2015-05-07,63.07050704956055
647265,DHR,2015-05-08,63.70735549926758
647266,DHR,2015-05-11,63.35102462768555
647267,DHR,2015-05-12,65.20091247558594
647268,DHR,2015-05-13,66.22441101074219
647269,DHR,2015-05-14,66.59590911865234
647270,DHR,2015-05-15,65.54207611083984
647271,DHR,2015-05-18,66.15618133544922
647272,DHR,2015-05-19,65.57240295410156
647273,DHR,2015-05-20,65.9742202758789
647274,DHR,2015-05-21,65.88324737548828
647275,DHR,2015-05-22,65.66338348388672
647276,DHR,2015-05-26,65.3373794555664
647277,DHR,2015-05-27,66.27748107910156
647278,DHR,2015-05-28,66.20166778564453
647279,DHR,2015-05-29,65.44351959228516
647280,DHR,2015-06-01,65.88324737548828
647281,DHR,2015-06-02,65.79985046386719
647282,DHR,2015-06-03,66.1410140991211
647283,DHR,2015-06-04,65.04927825927734
647284,DHR,2015-06-05,65.11751556396484
647285,DHR,2015-06-08,64.37452697753906
647286,DHR,2015-06-09,64.59439086914062
647287,DHR,2015-06-10,65.21607208251953
647288,DHR,2015-06-11,65.14784240722656
647289,DHR,2015-06-12,64.48066711425781
647290,DHR,2015-06-15,64.03335571289062
647291,DHR,2015-06-16,64.16224670410156
647292,DHR,2015-06-17,64.2380599975586
647293,DHR,2015-06-18,65.16300201416016
647294,DHR,2015-06-19,65.07960510253906
647295,DHR,2015-06-22,65.39044952392578
647296,DHR,2015-06-23,64.9886245727539
647297,DHR,2015-06-24,64.76118469238281
647298,DHR,2015-06-25,64.76876068115234
647299,DHR,2015-06-26,65.01895141601562
647300,DHR,2015-06-29,64.25321960449219
647301,DHR,2015-06-30,64.89006805419922
647302,DHR,2015-07-01,65.45867919921875
647303,DHR,2015-07-02,65.80742645263672
647304,DHR,2015-07-06,65.10234832763672
647305,DHR,2015-07-07,66.01213073730469
647306,DHR,2015-07-08,65.00379180908203
647307,DHR,2015-07-09,65.00379180908203
647308,DHR,2015-07-10,65.69371032714844
647309,DHR,2015-07-13,66.71720886230469
647310,DHR,2015-07-14,67.44503021240234
647311,DHR,2015-07-15,66.96739959716797
647312,DHR,2015-07-16,67.24791717529297
647313,DHR,2015-07-17,67.26307678222656
647314,DHR,2015-07-20,67.15693664550781
647315,DHR,2015-07-21,66.55799865722656
647316,DHR,2015-07-22,66.61106872558594
647317,DHR,2015-07-23,67.51326751708984
647318,DHR,2015-07-24,66.5504150390625
647319,DHR,2015-07-27,66.1258544921875
647320,DHR,2015-07-28,67.02046966552734
647321,DHR,2015-07-29,68.92342376708984
647322,DHR,2015-07-30,69.64366912841797
647323,DHR,2015-07-31,69.41622161865234
647324,DHR,2015-08-03,69.24185180664062
647325,DHR,2015-08-04,69.56785583496094
647326,DHR,2015-08-05,69.94692993164062
647327,DHR,2015-08-06,69.4238052368164
647328,DHR,2015-08-07,69.03714752197266
647329,DHR,2015-08-10,69.71190643310547
647330,DHR,2015-08-11,69.03714752197266
647331,DHR,2015-08-12,68.45337677001953
647332,DHR,2015-08-13,68.55951690673828
647333,DHR,2015-08-14,68.9310073852539
647334,DHR,2015-08-17,69.48445892333984
647335,DHR,2015-08-18,69.3783187866211
647336,DHR,2015-08-19,68.71114349365234
647337,DHR,2015-08-20,67.29340362548828
647338,DHR,2015-08-21,65.92115020751953
647339,DHR,2015-08-24,63.72251510620117
647340,DHR,2015-08-25,63.100833892822266
647341,DHR,2015-08-26,65.70886993408203
647342,DHR,2015-08-27,67.06595611572266
647343,DHR,2015-08-28,66.7626953125
647344,DHR,2015-08-31,65.9742202758789
647345,DHR,2015-09-01,64.2835464477539
647346,DHR,2015-09-02,65.41319274902344
647347,DHR,2015-09-03,65.86808013916016
647348,DHR,2015-09-04,64.89006805419922
647349,DHR,2015-09-08,66.36087799072266
647350,DHR,2015-09-09,65.51174926757812
647351,DHR,2015-09-10,65.23881530761719
647352,DHR,2015-09-11,65.83775329589844
647353,DHR,2015-09-14,65.78468322753906
647354,DHR,2015-09-15,67.02046966552734
647355,DHR,2015-09-16,67.68006134033203
647356,DHR,2015-09-17,66.8157730102539
647357,DHR,2015-09-18,65.36012268066406
647358,DHR,2015-09-21,65.51933288574219
647359,DHR,2015-09-22,64.87490844726562
647360,DHR,2015-09-23,64.95072174072266
647361,DHR,2015-09-24,64.45792388916016
647362,DHR,2015-09-25,64.6626205444336
647363,DHR,2015-09-28,62.4715690612793
647364,DHR,2015-09-29,63.085670471191406
647365,DHR,2015-09-30,64.60197448730469
647366,DHR,2015-10-01,64.69294738769531
647367,DHR,2015-10-02,65.70128631591797
647368,DHR,2015-10-05,66.73995208740234
647369,DHR,2015-10-06,66.13343048095703
647370,DHR,2015-10-07,67.05079650878906
647371,DHR,2015-10-08,67.3919677734375
647372,DHR,2015-10-09,67.10386657714844
647373,DHR,2015-10-12,67.83927154541016
647374,DHR,2015-10-13,67.6194076538086
647375,DHR,2015-10-14,66.89916229248047
647376,DHR,2015-10-15,67.5208511352539
647377,DHR,2015-10-16,67.42987060546875
647378,DHR,2015-10-19,67.58908081054688
647379,DHR,2015-10-20,67.8013687133789
647380,DHR,2015-10-21,67.56633758544922
647381,DHR,2015-10-22,71.25094604492188
647382,DHR,2015-10-23,70.37149047851562
647383,DHR,2015-10-26,70.03791046142578
647384,DHR,2015-10-27,69.4920425415039
647385,DHR,2015-10-28,70.20470428466797
647386,DHR,2015-10-29,70.53828430175781
647387,DHR,2015-10-30,70.74298858642578
647388,DHR,2015-11-02,72.42607879638672
647389,DHR,2015-11-03,72.55496978759766
647390,DHR,2015-11-04,72.63835906982422
647391,DHR,2015-11-05,72.50947570800781
647392,DHR,2015-11-06,72.65352630615234
647393,DHR,2015-11-09,72.31993865966797
647394,DHR,2015-11-10,72.1000747680664
647395,DHR,2015-11-11,72.11524200439453
647396,DHR,2015-11-12,71.33434295654297
647397,DHR,2015-11-13,70.9173583984375
647398,DHR,2015-11-16,72.13798522949219
647399,DHR,2015-11-17,72.28961181640625
647400,DHR,2015-11-18,73.56330871582031
647401,DHR,2015-11-19,73.50265502929688
647402,DHR,2015-11-20,73.80591583251953
647403,DHR,2015-11-23,73.69977569580078
647404,DHR,2015-11-24,73.1690673828125
647405,DHR,2015-11-25,73.41167449951172
647406,DHR,2015-11-27,73.42684173583984
647407,DHR,2015-11-30,73.07808685302734
647408,DHR,2015-12-01,73.27520751953125
647409,DHR,2015-12-02,72.76725006103516
647410,DHR,2015-12-03,71.68309020996094
647411,DHR,2015-12-04,73.1842269897461
647412,DHR,2015-12-07,73.00985717773438
647413,DHR,2015-12-08,72.6080322265625
647414,DHR,2015-12-09,71.62244415283203
647415,DHR,2015-12-10,71.7589111328125
647416,DHR,2015-12-11,70.52312469482422
647417,DHR,2015-12-14,70.7884750366211
647418,DHR,2015-12-15,70.17437744140625
647419,DHR,2015-12-16,71.36466979980469
647420,DHR,2015-12-17,69.66641235351562
647421,DHR,2015-12-18,69.1660385131836
647422,DHR,2015-12-21,70.11372375488281
647423,DHR,2015-12-22,70.31084442138672
647424,DHR,2015-12-23,71.05382537841797
647425,DHR,2015-12-24,70.81121826171875
647426,DHR,2015-12-28,70.81880187988281
647427,DHR,2015-12-29,71.3949966430664
647428,DHR,2015-12-30,70.7733154296875
647429,DHR,2015-12-31,70.41698455810547
647430,DHR,2016-01-04,69.5072021484375
647431,DHR,2016-01-05,69.6360855102539
647432,DHR,2016-01-06,68.82486724853516
647433,DHR,2016-01-07,67.05838012695312
647434,DHR,2016-01-08,67.09628295898438
647435,DHR,2016-01-11,67.05838012695312
647436,DHR,2016-01-12,67.13419342041016
647437,DHR,2016-01-13,65.59514617919922
647438,DHR,2016-01-14,66.19408416748047
647439,DHR,2016-01-15,64.58680725097656
647440,DHR,2016-01-19,64.90522766113281
647441,DHR,2016-01-20,64.44275665283203
647442,DHR,2016-01-21,64.01061248779297
647443,DHR,2016-01-22,64.70811462402344
647444,DHR,2016-01-25,63.97270584106445
647445,DHR,2016-01-26,64.20014953613281
647446,DHR,2016-01-27,63.8741455078125
647447,DHR,2016-01-28,64.04093933105469
647448,DHR,2016-01-29,65.69371032714844
647449,DHR,2016-02-01,65.17058563232422
647450,DHR,2016-02-02,63.965126037597656
647451,DHR,2016-02-03,64.47308349609375
647452,DHR,2016-02-04,65.54207611083984
647453,DHR,2016-02-05,64.47308349609375
647454,DHR,2016-02-08,63.79075241088867
647455,DHR,2016-02-09,64.58680725097656
647456,DHR,2016-02-10,64.60197448730469
647457,DHR,2016-02-11,63.3737678527832
647458,DHR,2016-02-12,64.38211059570312
647459,DHR,2016-02-16,65.57240295410156
647460,DHR,2016-02-17,66.01213073730469
647461,DHR,2016-02-18,65.70886993408203
647462,DHR,2016-02-19,65.69371032714844
647463,DHR,2016-02-22,66.52767181396484
647464,DHR,2016-02-23,66.20166778564453
647465,DHR,2016-02-24,66.11068725585938
647466,DHR,2016-02-25,66.9143295288086
647467,DHR,2016-02-26,67.52843475341797
647468,DHR,2016-02-29,67.68006134033203
647469,DHR,2016-03-01,68.68840026855469
647470,DHR,2016-03-02,68.6050033569336
647471,DHR,2016-03-03,68.86277770996094
647472,DHR,2016-03-04,68.77179718017578
647473,DHR,2016-03-07,68.41546630859375
647474,DHR,2016-03-08,67.43745422363281
647475,DHR,2016-03-09,67.07353973388672
647476,DHR,2016-03-10,67.63457489013672
647477,DHR,2016-03-11,68.69598388671875
647478,DHR,2016-03-14,69.35557556152344
647479,DHR,2016-03-15,69.52994537353516
647480,DHR,2016-03-16,69.2115249633789
647481,DHR,2016-03-17,70.92494201660156
647482,DHR,2016-03-18,72.24412536621094
647483,DHR,2016-03-21,71.91812133789062
647484,DHR,2016-03-22,71.97119140625
647485,DHR,2016-03-23,71.9029541015625
647486,DHR,2016-03-24,71.85746765136719
647487,DHR,2016-03-28,72.00909423828125
647488,DHR,2016-03-29,72.22138214111328
647489,DHR,2016-03-30,72.04700469970703
647490,DHR,2016-03-31,71.91812133789062
647491,DHR,2016-04-01,72.50189208984375
647492,DHR,2016-04-04,71.07657623291016
647493,DHR,2016-04-05,70.71266174316406
647494,DHR,2016-04-06,71.14480590820312
647495,DHR,2016-04-07,70.72024536132812
647496,DHR,2016-04-08,70.65200805664062
647497,DHR,2016-04-11,70.26535034179688
647498,DHR,2016-04-12,70.87187194824219
647499,DHR,2016-04-13,71.45565032958984
647500,DHR,2016-04-14,71.30401611328125
647501,DHR,2016-04-15,71.35708618164062
647502,DHR,2016-04-18,71.53904724121094
647503,DHR,2016-04-19,71.89537811279297
647504,DHR,2016-04-20,71.96360778808594
647505,DHR,2016-04-21,72.77482604980469
647506,DHR,2016-04-22,73.10083770751953
647507,DHR,2016-04-25,73.12358093261719
647508,DHR,2016-04-26,73.05534362792969
647509,DHR,2016-04-27,73.68460845947266
647510,DHR,2016-04-28,73.04776000976562
647511,DHR,2016-04-29,73.35102081298828
647512,DHR,2016-05-02,73.83624267578125
647513,DHR,2016-05-03,73.4495849609375
647514,DHR,2016-05-04,72.71417999267578
647515,DHR,2016-05-05,72.86580657958984
647516,DHR,2016-05-06,73.62395477294922
647517,DHR,2016-05-09,73.58605194091797
647518,DHR,2016-05-10,74.54132080078125
647519,DHR,2016-05-11,74.23047637939453
647520,DHR,2016-05-12,74.38968658447266
647521,DHR,2016-05-13,73.82107543945312
647522,DHR,2016-05-16,74.79151153564453
647523,DHR,2016-05-17,74.63229370117188
647524,DHR,2016-05-18,74.54890441894531
647525,DHR,2016-05-19,74.27597045898438
647526,DHR,2016-05-20,74.86732482910156
647527,DHR,2016-05-23,74.93555450439453
647528,DHR,2016-05-24,75.79226684570312
647529,DHR,2016-05-25,75.55724334716797
647530,DHR,2016-05-26,75.20848846435547
647531,DHR,2016-05-27,74.9886245727539
647532,DHR,2016-05-31,74.57164764404297
647533,DHR,2016-06-01,74.78392791748047
647534,DHR,2016-06-02,74.78392791748047
647535,DHR,2016-06-03,74.5185775756836
647536,DHR,2016-06-06,75.07960510253906
647537,DHR,2016-06-07,75.39802551269531
647538,DHR,2016-06-08,75.93631744384766
647539,DHR,2016-06-09,76.11068725585938
647540,DHR,2016-06-10,75.29188537597656
647541,DHR,2016-06-13,74.366943359375
647542,DHR,2016-06-14,74.79908752441406
647543,DHR,2016-06-15,74.45792388916016
647544,DHR,2016-06-16,75.10993194580078
647545,DHR,2016-06-17,74.11675262451172
647546,DHR,2016-06-20,74.8597412109375
647547,DHR,2016-06-21,75.07960510253906
647548,DHR,2016-06-22,75.08718872070312
647549,DHR,2016-06-23,76.14859771728516
647550,DHR,2016-06-24,74.45792388916016
647551,DHR,2016-06-27,73.78317260742188
647552,DHR,2016-06-28,74.38968658447266
647553,DHR,2016-06-29,75.89840698242188
647554,DHR,2016-06-30,76.57315826416016
647555,DHR,2016-07-01,77.57392120361328
647556,DHR,2016-07-05,80.4000015258789
647557,DHR,2016-07-06,80.62000274658203
647558,DHR,2016-07-07,80.69999694824219
647559,DHR,2016-07-08,80.86000061035156
647560,DHR,2016-07-11,80.08000183105469
647561,DHR,2016-07-12,80.33999633789062
647562,DHR,2016-07-13,81.04000091552734
647563,DHR,2016-07-14,80.87999725341797
647564,DHR,2016-07-15,80.91999816894531
647565,DHR,2016-07-18,80.94000244140625
647566,DHR,2016-07-19,80.87999725341797
647567,DHR,2016-07-20,81.38999938964844
647568,DHR,2016-07-21,81.29000091552734
647569,DHR,2016-07-22,81.23999786376953
647570,DHR,2016-07-25,81.29000091552734
647571,DHR,2016-07-26,81.12000274658203
647572,DHR,2016-07-27,80.8499984741211
647573,DHR,2016-07-28,81.18000030517578
647574,DHR,2016-07-29,81.44000244140625
647575,DHR,2016-08-01,81.5
647576,DHR,2016-08-02,80.93000030517578
647577,DHR,2016-08-03,80.9800033569336
647578,DHR,2016-08-04,81.12000274658203
647579,DHR,2016-08-05,81.5
647580,DHR,2016-08-08,81.27999877929688
647581,DHR,2016-08-09,81.19999694824219
647582,DHR,2016-08-10,81.22000122070312
647583,DHR,2016-08-11,81.54000091552734
647584,DHR,2016-08-12,81.38999938964844
647585,DHR,2016-08-15,81.2300033569336
647586,DHR,2016-08-16,80.69999694824219
647587,DHR,2016-08-17,81.0199966430664
647588,DHR,2016-08-18,80.55999755859375
647589,DHR,2016-08-19,80.73999786376953
647590,DHR,2016-08-22,80.93000030517578
647591,DHR,2016-08-23,81.02999877929688
647592,DHR,2016-08-24,80.61000061035156
647593,DHR,2016-08-25,80.5199966430664
647594,DHR,2016-08-26,81.19999694824219
647595,DHR,2016-08-29,81.83999633789062
647596,DHR,2016-08-30,81.19999694824219
647597,DHR,2016-08-31,81.41000366210938
647598,DHR,2016-09-01,81.44000244140625
647599,DHR,2016-09-02,81.19000244140625
647600,DHR,2016-09-06,79.5
647601,DHR,2016-09-07,79.3499984741211
647602,DHR,2016-09-08,79.0
647603,DHR,2016-09-09,77.0199966430664
647604,DHR,2016-09-12,78.20999908447266
647605,DHR,2016-09-13,76.86000061035156
647606,DHR,2016-09-14,76.44999694824219
647607,DHR,2016-09-15,76.80000305175781
647608,DHR,2016-09-16,76.56999969482422
647609,DHR,2016-09-19,76.80999755859375
647610,DHR,2016-09-20,76.72000122070312
647611,DHR,2016-09-21,77.44999694824219
647612,DHR,2016-09-22,77.66999816894531
647613,DHR,2016-09-23,77.58999633789062
647614,DHR,2016-09-26,76.5999984741211
647615,DHR,2016-09-27,77.62999725341797
647616,DHR,2016-09-28,77.62000274658203
647617,DHR,2016-09-29,77.12999725341797
647618,DHR,2016-09-30,78.38999938964844
647619,DHR,2016-10-03,77.98999786376953
647620,DHR,2016-10-04,77.66000366210938
647621,DHR,2016-10-05,77.77999877929688
647622,DHR,2016-10-06,78.31999969482422
647623,DHR,2016-10-07,78.25
647624,DHR,2016-10-10,78.22000122070312
647625,DHR,2016-10-11,76.33999633789062
647626,DHR,2016-10-12,76.77999877929688
647627,DHR,2016-10-13,76.20999908447266
647628,DHR,2016-10-14,76.16000366210938
647629,DHR,2016-10-17,75.86000061035156
647630,DHR,2016-10-18,76.43000030517578
647631,DHR,2016-10-19,77.16000366210938
647632,DHR,2016-10-20,80.18000030517578
647633,DHR,2016-10-21,80.16999816894531
647634,DHR,2016-10-24,80.29000091552734
647635,DHR,2016-10-25,78.7699966430664
647636,DHR,2016-10-26,77.73999786376953
647637,DHR,2016-10-27,78.33000183105469
647638,DHR,2016-10-28,78.19000244140625
647639,DHR,2016-10-31,78.55000305175781
647640,DHR,2016-11-01,77.02999877929688
647641,DHR,2016-11-02,76.73999786376953
647642,DHR,2016-11-03,76.54000091552734
647643,DHR,2016-11-04,76.94000244140625
647644,DHR,2016-11-07,78.19999694824219
647645,DHR,2016-11-08,78.93000030517578
647646,DHR,2016-11-09,80.2300033569336
647647,DHR,2016-11-10,80.23999786376953
647648,DHR,2016-11-11,80.94000244140625
647649,DHR,2016-11-14,79.0999984741211
647650,DHR,2016-11-15,79.62999725341797
647651,DHR,2016-11-16,80.20999908447266
647652,DHR,2016-11-17,79.97000122070312
647653,DHR,2016-11-18,78.98999786376953
647654,DHR,2016-11-21,79.22000122070312
647655,DHR,2016-11-22,78.41999816894531
647656,DHR,2016-11-23,79.16000366210938
647657,DHR,2016-11-25,79.55999755859375
647658,DHR,2016-11-28,79.02999877929688
647659,DHR,2016-11-29,79.12999725341797
647660,DHR,2016-11-30,78.16999816894531
647661,DHR,2016-12-01,77.0199966430664
647662,DHR,2016-12-02,77.31999969482422
647663,DHR,2016-12-05,77.11000061035156
647664,DHR,2016-12-06,77.37999725341797
647665,DHR,2016-12-07,76.97000122070312
647666,DHR,2016-12-08,77.73999786376953
647667,DHR,2016-12-09,78.0999984741211
647668,DHR,2016-12-12,77.83000183105469
647669,DHR,2016-12-13,79.23999786376953
647670,DHR,2016-12-14,78.70999908447266
647671,DHR,2016-12-15,79.7300033569336
647672,DHR,2016-12-16,79.22000122070312
647673,DHR,2016-12-19,78.61000061035156
647674,DHR,2016-12-20,78.8499984741211
647675,DHR,2016-12-21,78.36000061035156
647676,DHR,2016-12-22,78.33000183105469
647677,DHR,2016-12-23,78.94999694824219
647678,DHR,2016-12-27,78.81999969482422
647679,DHR,2016-12-28,78.12999725341797
647680,DHR,2016-12-29,78.22000122070312
647681,DHR,2016-12-30,77.83999633789062
647682,DHR,2017-01-03,78.77999877929688
647683,DHR,2017-01-04,79.27999877929688
647684,DHR,2017-01-05,80.01000213623047
647685,DHR,2017-01-06,80.43000030517578
647686,DHR,2017-01-09,80.58999633789062
647687,DHR,2017-01-10,81.0999984741211
647688,DHR,2017-01-11,81.3499984741211
647689,DHR,2017-01-12,81.29000091552734
647690,DHR,2017-01-13,81.36000061035156
647691,DHR,2017-01-17,80.91000366210938
647692,DHR,2017-01-18,81.19000244140625
647693,DHR,2017-01-19,80.5999984741211
647694,DHR,2017-01-20,80.52999877929688
647695,DHR,2017-01-23,80.0
647696,DHR,2017-01-24,80.02999877929688
647697,DHR,2017-01-25,81.02999877929688
647698,DHR,2017-01-26,80.79000091552734
647699,DHR,2017-01-27,80.95999908447266
647700,DHR,2017-01-30,80.36000061035156
647701,DHR,2017-01-31,83.91999816894531
647702,DHR,2017-02-01,83.54000091552734
647703,DHR,2017-02-02,83.69999694824219
647704,DHR,2017-02-03,83.69000244140625
647705,DHR,2017-02-06,82.98999786376953
647706,DHR,2017-02-07,83.08000183105469
647707,DHR,2017-02-08,82.9800033569336
647708,DHR,2017-02-09,83.76000213623047
647709,DHR,2017-02-10,83.9800033569336
647710,DHR,2017-02-13,84.19000244140625
647711,DHR,2017-02-14,84.0999984741211
647712,DHR,2017-02-15,84.61000061035156
647713,DHR,2017-02-16,84.25
647714,DHR,2017-02-17,84.05000305175781
647715,DHR,2017-02-21,84.75
647716,DHR,2017-02-22,84.80000305175781
647717,DHR,2017-02-23,85.12999725341797
647718,DHR,2017-02-24,86.08000183105469
647719,DHR,2017-02-27,86.12999725341797
647720,DHR,2017-02-28,85.55000305175781
647721,DHR,2017-03-01,87.26000213623047
647722,DHR,2017-03-02,86.62000274658203
647723,DHR,2017-03-03,86.83000183105469
647724,DHR,2017-03-06,86.08999633789062
647725,DHR,2017-03-07,86.06999969482422
647726,DHR,2017-03-08,86.62000274658203
647727,DHR,2017-03-09,87.30999755859375
647728,DHR,2017-03-10,87.76000213623047
647729,DHR,2017-03-13,87.5
647730,DHR,2017-03-14,86.86000061035156
647731,DHR,2017-03-15,87.47000122070312
647732,DHR,2017-03-16,86.4000015258789
647733,DHR,2017-03-17,86.66999816894531
647734,DHR,2017-03-20,86.47000122070312
647735,DHR,2017-03-21,86.27999877929688
647736,DHR,2017-03-22,86.31999969482422
647737,DHR,2017-03-23,86.30000305175781
647738,DHR,2017-03-24,86.01000213623047
647739,DHR,2017-03-27,86.04000091552734
647740,DHR,2017-03-28,85.88999938964844
647741,DHR,2017-03-29,85.62000274658203
647742,DHR,2017-03-30,85.72000122070312
647743,DHR,2017-03-31,85.52999877929688
647744,DHR,2017-04-03,85.4800033569336
647745,DHR,2017-04-04,85.2699966430664
647746,DHR,2017-04-05,85.7699966430664
647747,DHR,2017-04-06,86.12999725341797
647748,DHR,2017-04-07,86.06999969482422
647749,DHR,2017-04-10,86.11000061035156
647750,DHR,2017-04-11,86.20999908447266
647751,DHR,2017-04-12,85.75
647752,DHR,2017-04-13,85.77999877929688
647753,DHR,2017-04-17,86.69999694824219
647754,DHR,2017-04-18,86.54000091552734
647755,DHR,2017-04-19,86.44000244140625
647756,DHR,2017-04-20,82.88999938964844
647757,DHR,2017-04-21,81.69999694824219
647758,DHR,2017-04-24,82.45999908447266
647759,DHR,2017-04-25,83.30000305175781
647760,DHR,2017-04-26,82.9800033569336
647761,DHR,2017-04-27,82.91000366210938
647762,DHR,2017-04-28,83.33000183105469
647763,DHR,2017-05-01,83.12999725341797
647764,DHR,2017-05-02,83.0
647765,DHR,2017-05-03,82.80999755859375
647766,DHR,2017-05-04,84.08000183105469
647767,DHR,2017-05-05,83.86000061035156
647768,DHR,2017-05-08,83.38999938964844
647769,DHR,2017-05-09,83.16999816894531
647770,DHR,2017-05-10,83.20999908447266
647771,DHR,2017-05-11,82.77999877929688
647772,DHR,2017-05-12,82.83999633789062
647773,DHR,2017-05-15,83.27999877929688
647774,DHR,2017-05-16,83.01000213623047
647775,DHR,2017-05-17,81.9000015258789
647776,DHR,2017-05-18,81.77999877929688
647777,DHR,2017-05-19,82.13999938964844
647778,DHR,2017-05-22,82.91000366210938
647779,DHR,2017-05-23,83.94999694824219
647780,DHR,2017-05-24,83.95999908447266
647781,DHR,2017-05-25,84.51000213623047
647782,DHR,2017-05-26,84.4000015258789
647783,DHR,2017-05-30,84.80999755859375
647784,DHR,2017-05-31,84.94000244140625
647785,DHR,2017-06-01,86.0999984741211
647786,DHR,2017-06-02,86.83999633789062
647787,DHR,2017-06-05,86.52999877929688
647788,DHR,2017-06-06,85.7300033569336
647789,DHR,2017-06-07,85.43000030517578
647790,DHR,2017-06-08,84.55999755859375
647791,DHR,2017-06-09,84.48999786376953
647792,DHR,2017-06-12,84.06999969482422
647793,DHR,2017-06-13,84.16999816894531
647794,DHR,2017-06-14,84.45999908447266
647795,DHR,2017-06-15,84.37999725341797
647796,DHR,2017-06-16,84.4800033569336
647797,DHR,2017-06-19,85.2699966430664
647798,DHR,2017-06-20,85.68000030517578
647799,DHR,2017-06-21,86.4800033569336
647800,DHR,2017-06-22,85.95999908447266
647801,DHR,2017-06-23,85.66000366210938
647802,DHR,2017-06-26,85.47000122070312
647803,DHR,2017-06-27,84.62000274658203
647804,DHR,2017-06-28,84.72000122070312
647805,DHR,2017-06-29,84.02999877929688
647806,DHR,2017-06-30,84.38999938964844
647807,DHR,2017-07-03,84.26000213623047
647808,DHR,2017-07-05,84.08999633789062
647809,DHR,2017-07-06,82.93000030517578
647810,DHR,2017-07-07,83.06999969482422
647811,DHR,2017-07-10,82.55999755859375
647812,DHR,2017-07-11,83.0999984741211
647813,DHR,2017-07-12,83.48999786376953
647814,DHR,2017-07-13,84.26000213623047
647815,DHR,2017-07-14,85.0
647816,DHR,2017-07-17,85.47000122070312
647817,DHR,2017-07-18,85.4800033569336
647818,DHR,2017-07-19,85.79000091552734
647819,DHR,2017-07-20,83.19999694824219
647820,DHR,2017-07-21,83.05000305175781
647821,DHR,2017-07-24,83.02999877929688
647822,DHR,2017-07-25,81.98999786376953
647823,DHR,2017-07-26,82.01000213623047
647824,DHR,2017-07-27,81.16000366210938
647825,DHR,2017-07-28,81.43000030517578
647826,DHR,2017-07-31,81.48999786376953
647827,DHR,2017-08-01,80.81999969482422
647828,DHR,2017-08-02,81.27999877929688
647829,DHR,2017-08-03,81.27999877929688
647830,DHR,2017-08-04,81.01000213623047
647831,DHR,2017-08-07,81.43000030517578
647832,DHR,2017-08-08,80.2699966430664
647833,DHR,2017-08-09,80.2300033569336
647834,DHR,2017-08-10,79.29000091552734
647835,DHR,2017-08-11,79.81999969482422
647836,DHR,2017-08-14,80.5999984741211
647837,DHR,2017-08-15,80.55999755859375
647838,DHR,2017-08-16,81.55999755859375
647839,DHR,2017-08-17,80.91000366210938
647840,DHR,2017-08-18,80.87000274658203
647841,DHR,2017-08-21,81.08000183105469
647842,DHR,2017-08-22,82.5199966430664
647843,DHR,2017-08-23,81.81999969482422
647844,DHR,2017-08-24,81.80999755859375
647845,DHR,2017-08-25,82.16000366210938
647846,DHR,2017-08-28,82.37000274658203
647847,DHR,2017-08-29,81.98999786376953
647848,DHR,2017-08-30,82.13999938964844
647849,DHR,2017-08-31,83.41999816894531
647850,DHR,2017-09-01,83.2300033569336
647851,DHR,2017-09-05,83.05999755859375
647852,DHR,2017-09-06,84.0199966430664
647853,DHR,2017-09-07,85.0999984741211
647854,DHR,2017-09-08,86.76000213623047
647855,DHR,2017-09-11,87.06999969482422
647856,DHR,2017-09-12,87.2699966430664
647857,DHR,2017-09-13,87.23999786376953
647858,DHR,2017-09-14,88.44999694824219
647859,DHR,2017-09-15,88.20999908447266
647860,DHR,2017-09-18,88.11000061035156
647861,DHR,2017-09-19,86.87000274658203
647862,DHR,2017-09-20,86.45999908447266
647863,DHR,2017-09-21,86.41999816894531
647864,DHR,2017-09-22,86.77999877929688
647865,DHR,2017-09-25,86.0
647866,DHR,2017-09-26,85.45999908447266
647867,DHR,2017-09-27,85.45999908447266
647868,DHR,2017-09-28,85.04000091552734
647869,DHR,2017-09-29,85.77999877929688
647870,DHR,2017-10-02,86.5199966430664
647871,DHR,2017-10-03,86.5199966430664
647872,DHR,2017-10-04,86.87999725341797
647873,DHR,2017-10-05,86.97000122070312
647874,DHR,2017-10-06,87.62999725341797
647875,DHR,2017-10-09,87.02999877929688
647876,DHR,2017-10-10,87.16999816894531
647877,DHR,2017-10-11,86.95999908447266
647878,DHR,2017-10-12,87.02999877929688
647879,DHR,2017-10-13,86.83999633789062
647880,DHR,2017-10-16,86.12999725341797
647881,DHR,2017-10-17,85.26000213623047
647882,DHR,2017-10-18,86.05000305175781
647883,DHR,2017-10-19,90.0999984741211
647884,DHR,2017-10-20,90.79000091552734
647885,DHR,2017-10-23,90.47000122070312
647886,DHR,2017-10-24,90.9499969482422
647887,DHR,2017-10-25,90.6500015258789
647888,DHR,2017-10-26,91.45999908447266
647889,DHR,2017-10-27,92.25
647890,DHR,2017-10-30,91.80999755859376
647891,DHR,2017-10-31,92.2699966430664
647892,DHR,2017-11-01,92.91000366210938
647893,DHR,2017-11-02,92.70999908447266
647894,DHR,2017-11-03,93.12999725341795
647895,DHR,2017-11-06,92.62000274658205
647896,DHR,2017-11-07,93.1999969482422
647897,DHR,2017-11-08,93.23999786376952
647898,DHR,2017-11-09,92.9800033569336
647899,DHR,2017-11-10,92.23999786376952
647900,DHR,2017-11-13,93.33000183105467
647901,DHR,2017-11-14,93.19000244140624
647902,DHR,2017-11-15,92.41999816894533
647903,DHR,2017-11-16,93.58000183105467
647904,DHR,2017-11-17,93.3000030517578
647905,DHR,2017-11-20,93.68000030517578
647906,DHR,2017-11-21,94.18000030517578
647907,DHR,2017-11-22,93.76000213623048
647908,DHR,2017-11-24,94.0199966430664
647909,DHR,2017-11-27,94.0500030517578
647910,DHR,2017-11-28,94.31999969482422
647911,DHR,2017-11-29,93.94000244140624
647912,DHR,2017-11-30,94.36000061035156
647913,DHR,2017-12-01,93.81999969482422
647914,DHR,2017-12-04,92.81999969482422
647915,DHR,2017-12-05,92.73999786376952
647916,DHR,2017-12-06,92.52999877929688
647917,DHR,2017-12-07,92.68000030517578
647918,DHR,2017-12-08,93.18000030517578
647919,DHR,2017-12-11,93.20999908447266
647920,DHR,2017-12-12,93.72000122070312
647921,DHR,2017-12-13,94.1500015258789
647922,DHR,2017-12-14,92.8499984741211
647923,DHR,2017-12-15,94.0
647924,DHR,2017-12-18,94.36000061035156
647925,DHR,2017-12-19,94.37999725341795
647926,DHR,2017-12-20,94.62000274658205
647927,DHR,2017-12-21,93.81999969482422
647928,DHR,2017-12-22,93.45999908447266
647929,DHR,2017-12-26,93.31999969482422
647930,DHR,2017-12-27,93.55999755859376
647931,DHR,2017-12-28,93.55999755859376
647932,DHR,2017-12-29,92.81999969482422
647933,DHR,2018-01-02,92.44000244140624
647934,DHR,2018-01-03,93.66999816894533
647935,DHR,2018-01-04,94.12000274658205
647936,DHR,2018-01-05,94.70999908447266
647937,DHR,2018-01-08,95.25
647938,DHR,2018-01-09,98.61000061035156
647939,DHR,2018-01-10,98.23999786376952
647940,DHR,2018-01-11,98.58999633789062
647941,DHR,2018-01-12,99.38999938964844
647942,DHR,2018-01-16,99.47000122070312
647943,DHR,2018-01-17,99.58999633789062
647944,DHR,2018-01-18,99.73999786376952
647945,DHR,2018-01-19,100.55999755859376
647946,DHR,2018-01-22,99.97000122070312
647947,DHR,2018-01-23,99.9499969482422
647948,DHR,2018-01-24,101.37999725341795
647949,DHR,2018-01-25,102.6999969482422
647950,DHR,2018-01-26,103.8000030517578
647951,DHR,2018-01-29,103.69000244140624
647952,DHR,2018-01-30,101.5999984741211
647953,DHR,2018-01-31,101.27999877929688
647954,DHR,2018-02-01,101.86000061035156
647955,DHR,2018-02-02,102.18000030517578
647956,DHR,2018-02-05,96.6999969482422
647957,DHR,2018-02-06,97.0500030517578
647958,DHR,2018-02-07,95.25
647959,DHR,2018-02-08,92.16000366210938
647960,DHR,2018-02-09,94.45999908447266
647961,DHR,2018-02-12,95.41000366210938
647962,DHR,2018-02-13,94.9800033569336
647963,DHR,2018-02-14,96.0999984741211
647964,DHR,2018-02-15,97.47000122070312
647965,DHR,2018-02-16,97.54000091552734
647966,DHR,2018-02-20,96.8499984741211
647967,DHR,2018-02-21,97.3499984741211
647968,DHR,2018-02-22,97.36000061035156
647969,DHR,2018-02-23,99.33000183105467
647970,DHR,2018-02-26,100.83000183105467
647971,DHR,2018-02-27,99.56999969482422
647972,DHR,2018-02-28,97.77999877929688
647973,DHR,2018-03-01,95.98999786376952
647974,DHR,2018-03-02,96.22000122070312
647975,DHR,2018-03-05,97.58000183105467
647976,DHR,2018-03-06,97.75
647977,DHR,2018-03-07,100.81999969482422
647978,DHR,2018-03-08,101.61000061035156
647979,DHR,2018-03-09,103.73999786376952
647980,DHR,2018-03-12,103.4000015258789
647981,DHR,2018-03-13,102.8000030517578
647982,DHR,2018-03-14,102.18000030517578
647983,DHR,2018-03-15,102.22000122070312
647984,DHR,2018-03-16,101.93000030517578
647985,DHR,2018-03-19,100.30999755859376
647986,DHR,2018-03-20,100.55999755859376
647987,DHR,2018-03-21,99.80999755859376
647988,DHR,2018-03-22,97.48999786376952
647989,DHR,2018-03-23,95.94000244140624
647990,DHR,2018-03-26,98.16000366210938
647991,DHR,2018-03-27,97.25
647992,DHR,2018-03-28,96.5199966430664
647993,DHR,2018-03-29,97.91000366210938
647994,DHR,2018-04-02,96.0999984741211
647995,DHR,2018-04-03,98.2300033569336
647996,DHR,2018-04-04,99.05999755859376
647997,DHR,2018-04-05,99.22000122070312
647998,DHR,2018-04-06,96.66000366210938
647999,DHR,2018-04-09,97.5999984741211
648000,DHR,2018-04-10,99.5199966430664
648001,DHR,2018-04-11,98.41999816894533
648002,DHR,2018-04-12,99.0
648003,DHR,2018-04-13,99.23999786376952
648004,DHR,2018-04-16,100.41999816894533
648005,DHR,2018-04-17,101.69000244140624
648006,DHR,2018-04-18,102.4000015258789
648007,DHR,2018-04-19,101.5
648008,DHR,2018-04-20,101.33999633789062
648009,DHR,2018-04-23,101.1999969482422
648010,DHR,2018-04-24,100.0999984741211
648011,DHR,2018-04-25,100.48999786376952
648012,DHR,2018-04-26,101.77999877929688
648013,DHR,2018-04-27,101.63999938964844
648014,DHR,2018-04-30,100.31999969482422
648015,DHR,2018-05-01,100.88999938964844
648016,DHR,2018-05-02,99.55999755859376
648017,DHR,2018-05-03,99.0
648018,DHR,2018-05-04,100.1999969482422
648019,DHR,2018-05-07,99.58000183105467
648020,DHR,2018-05-08,99.18000030517578
648021,DHR,2018-05-09,99.54000091552734
648022,DHR,2018-05-10,101.16999816894533
648023,DHR,2018-05-11,101.80999755859376
648024,DHR,2018-05-14,102.66999816894533
648025,DHR,2018-05-15,100.23999786376952
648026,DHR,2018-05-16,100.6999969482422
648027,DHR,2018-05-17,100.77999877929688
648028,DHR,2018-05-18,101.25
648029,DHR,2018-05-21,102.23999786376952
648030,DHR,2018-05-22,101.41000366210938
648031,DHR,2018-05-23,102.31999969482422
648032,DHR,2018-05-24,102.29000091552734
648033,DHR,2018-05-25,102.12999725341795
648034,DHR,2018-05-29,100.5500030517578
648035,DHR,2018-05-30,101.25
648036,DHR,2018-05-31,99.27999877929688
648037,DHR,2018-06-01,100.58999633789062
648038,DHR,2018-06-04,101.87000274658205
648039,DHR,2018-06-05,102.08999633789062
648040,DHR,2018-06-06,102.8000030517578
648041,DHR,2018-06-07,102.5
648042,DHR,2018-06-08,103.0
648043,DHR,2018-06-11,103.23999786376952
648044,DHR,2018-06-12,103.16000366210938
648045,DHR,2018-06-13,102.62000274658205
648046,DHR,2018-06-14,102.63999938964844
648047,DHR,2018-06-15,102.30999755859376
648048,DHR,2018-06-18,101.2699966430664
648049,DHR,2018-06-19,100.02999877929688
648050,DHR,2018-06-20,99.13999938964844
648051,DHR,2018-06-21,97.91000366210938
648052,DHR,2018-06-22,99.3000030517578
648053,DHR,2018-06-25,98.86000061035156
648054,DHR,2018-06-26,99.12000274658205
648055,DHR,2018-06-27,98.1500015258789
648056,DHR,2018-06-28,98.62000274658205
648057,DHR,2018-06-29,98.68000030517578
648058,DHR,2018-07-02,98.12999725341795
648059,DHR,2018-07-03,98.47000122070312
648060,DHR,2018-07-05,98.86000061035156
648061,DHR,2018-07-06,99.33000183105467
648062,DHR,2018-07-09,99.5
648063,DHR,2018-07-10,100.16000366210938
648064,DHR,2018-07-11,98.56999969482422
648065,DHR,2018-07-12,99.62000274658205
648066,DHR,2018-07-13,99.1999969482422
648067,DHR,2018-07-16,98.16999816894533
648068,DHR,2018-07-17,99.58000183105467
648069,DHR,2018-07-18,98.77999877929688
648070,DHR,2018-07-19,103.1999969482422
648071,DHR,2018-07-20,101.29000091552734
648072,DHR,2018-07-23,103.13999938964844
648073,DHR,2018-07-24,103.5500030517578
648074,DHR,2018-07-25,103.54000091552734
648075,DHR,2018-07-26,103.79000091552734
648076,DHR,2018-07-27,102.75
648077,DHR,2018-07-30,101.80999755859376
648078,DHR,2018-07-31,102.58000183105467
648079,DHR,2018-08-01,102.0
648080,DHR,2018-08-02,101.4499969482422
648081,DHR,2018-08-03,101.37000274658205
648082,DHR,2018-08-06,102.30999755859376
648083,DHR,2018-08-07,102.26000213623048
648084,DHR,2018-08-08,101.9499969482422
648085,DHR,2018-08-09,101.70999908447266
648086,DHR,2018-08-10,100.33000183105467
648087,DHR,2018-08-13,99.86000061035156
648088,DHR,2018-08-14,100.79000091552734
648089,DHR,2018-08-15,100.08999633789062
648090,DHR,2018-08-16,100.4800033569336
648091,DHR,2018-08-17,100.70999908447266
648092,DHR,2018-08-20,100.58000183105467
648093,DHR,2018-08-21,100.61000061035156
648094,DHR,2018-08-22,100.69000244140624
648095,DHR,2018-08-23,99.75
648096,DHR,2018-08-24,100.1500015258789
648097,DHR,2018-08-27,102.45999908447266
648098,DHR,2018-08-28,102.6999969482422
648099,DHR,2018-08-29,103.66000366210938
648100,DHR,2018-08-30,103.01000213623048
648101,DHR,2018-08-31,103.54000091552734
648102,DHR,2018-09-04,103.5500030517578
648103,DHR,2018-09-05,104.01000213623048
648104,DHR,2018-09-06,104.5999984741211
648105,DHR,2018-09-07,104.66000366210938
648106,DHR,2018-09-10,105.12999725341795
648107,DHR,2018-09-11,105.25
648108,DHR,2018-09-12,105.79000091552734
648109,DHR,2018-09-13,107.41999816894533
648110,DHR,2018-09-14,106.87000274658205
648111,DHR,2018-09-17,105.97000122070312
648112,DHR,2018-09-18,106.76000213623048
648113,DHR,2018-09-19,107.51000213623048
648114,DHR,2018-09-20,107.97000122070312
648115,DHR,2018-09-21,108.08000183105467
648116,DHR,2018-09-24,107.83000183105467
648117,DHR,2018-09-25,108.0199966430664
648118,DHR,2018-09-26,108.9000015258789
648119,DHR,2018-09-27,108.18000030517578
648120,DHR,2018-09-28,108.66000366210938
648121,DHR,2018-10-01,109.29000091552734
648122,DHR,2018-10-02,108.95999908447266
648123,DHR,2018-10-03,108.52999877929688
648124,DHR,2018-10-04,107.0
648125,DHR,2018-10-05,106.9800033569336
648126,DHR,2018-10-08,105.61000061035156
648127,DHR,2018-10-09,106.7300033569336
648128,DHR,2018-10-10,103.83999633789062
648129,DHR,2018-10-11,101.2699966430664
648130,DHR,2018-10-12,103.37999725341795
648131,DHR,2018-10-15,101.98999786376952
648132,DHR,2018-10-16,105.0500030517578
648133,DHR,2018-10-17,104.95999908447266
648134,DHR,2018-10-18,101.23999786376952
648135,DHR,2018-10-19,100.38999938964844
648136,DHR,2018-10-22,98.55999755859376
648137,DHR,2018-10-23,97.41999816894533
648138,DHR,2018-10-24,95.80999755859376
648139,DHR,2018-10-25,98.29000091552734
648140,DHR,2018-10-26,97.13999938964844
648141,DHR,2018-10-29,96.8499984741211
648142,DHR,2018-10-30,97.72000122070312
648143,DHR,2018-10-31,99.4000015258789
648144,DHR,2018-11-01,100.5199966430664
648145,DHR,2018-11-02,101.25
648146,DHR,2018-11-05,101.76000213623048
648147,DHR,2018-11-06,101.22000122070312
648148,DHR,2018-11-07,104.06999969482422
648149,DHR,2018-11-08,104.75
648150,DHR,2018-11-09,104.38999938964844
648151,DHR,2018-11-12,101.5500030517578
648152,DHR,2018-11-13,100.48999786376952
648153,DHR,2018-11-14,100.73999786376952
648154,DHR,2018-11-15,101.6500015258789
648155,DHR,2018-11-16,103.1999969482422
648156,DHR,2018-11-19,101.3000030517578
648157,DHR,2018-11-20,101.97000122070312
648158,DHR,2018-11-21,102.94000244140624
648159,DHR,2018-11-23,102.41000366210938
648160,DHR,2018-11-26,103.27999877929688
648161,DHR,2018-11-27,104.0
648162,DHR,2018-11-28,106.97000122070312
648163,DHR,2018-11-29,107.94000244140624
648164,DHR,2018-11-30,109.54000091552734
648165,DHR,2018-12-03,108.63999938964844
648166,DHR,2018-12-04,106.3000030517578
648167,DHR,2018-12-06,104.86000061035156
648168,DHR,2018-12-07,101.87000274658205
648169,DHR,2018-12-10,101.72000122070312
648170,DHR,2018-12-11,101.31999969482422
648171,DHR,2018-12-12,102.02999877929688
648172,DHR,2018-12-13,102.5
648173,DHR,2018-12-14,100.4000015258789
648174,DHR,2018-12-17,100.37000274658205
648175,DHR,2018-12-18,100.72000122070312
648176,DHR,2018-12-19,100.6500015258789
648177,DHR,2018-12-20,98.36000061035156
648178,DHR,2018-12-21,98.4800033569336
648179,DHR,2018-12-24,94.8499984741211
648180,DHR,2018-12-26,99.95999908447266
648181,DHR,2018-12-27,101.5
648182,DHR,2018-12-28,101.83000183105467
648183,DHR,2018-12-31,103.12000274658205
648184,DHR,2019-01-02,100.5
648185,DHR,2019-01-03,97.62000274658205
648186,DHR,2019-01-04,100.4499969482422
648187,DHR,2019-01-07,100.86000061035156
648188,DHR,2019-01-08,103.43000030517578
648189,DHR,2019-01-09,104.36000061035156
648190,DHR,2019-01-10,105.36000061035156
648191,DHR,2019-01-11,105.26000213623048
648192,DHR,2019-01-14,104.08999633789062
648193,DHR,2019-01-15,105.04000091552734
648194,DHR,2019-01-16,104.48999786376952
648195,DHR,2019-01-17,105.56999969482422
648196,DHR,2019-01-18,107.4499969482422
648197,DHR,2019-01-22,106.41000366210938
648198,DHR,2019-01-23,106.12999725341795
648199,DHR,2019-01-24,106.0500030517578
648200,DHR,2019-01-25,106.33000183105467
648201,DHR,2019-01-28,106.02999877929688
648202,DHR,2019-01-29,105.2699966430664
648203,DHR,2019-01-30,109.01000213623048
648204,DHR,2019-01-31,110.91999816894533
648205,DHR,2019-02-01,109.3000030517578
648206,DHR,2019-02-04,109.58999633789062
648207,DHR,2019-02-05,109.51000213623048
648208,DHR,2019-02-06,109.66000366210938
648209,DHR,2019-02-07,108.58999633789062
648210,DHR,2019-02-08,109.25
648211,DHR,2019-02-11,109.68000030517578
648212,DHR,2019-02-12,111.37000274658205
648213,DHR,2019-02-13,111.22000122070312
648214,DHR,2019-02-14,110.36000061035156
648215,DHR,2019-02-15,111.23999786376952
648216,DHR,2019-02-19,111.31999969482422
648217,DHR,2019-02-20,112.1999969482422
648218,DHR,2019-02-21,112.43000030517578
648219,DHR,2019-02-22,113.4800033569336
648220,DHR,2019-02-25,123.1500015258789
648221,DHR,2019-02-26,123.20999908447266
648222,DHR,2019-02-27,126.38999938964844
648223,DHR,2019-02-28,127.0199966430664
648224,DHR,2019-03-01,127.7699966430664
648225,DHR,2019-03-04,125.88999938964844
648226,DHR,2019-03-05,125.3499984741211
648227,DHR,2019-03-06,124.63999938964844
648228,DHR,2019-03-07,124.45999908447266
648229,DHR,2019-03-08,125.04000091552734
648230,DHR,2019-03-11,126.33000183105467
648231,DHR,2019-03-12,127.44000244140624
648232,DHR,2019-03-13,128.1300048828125
648233,DHR,2019-03-14,128.11000061035156
648234,DHR,2019-03-15,128.69000244140625
648235,DHR,2019-03-18,128.07000732421875
648236,DHR,2019-03-19,129.86000061035156
648237,DHR,2019-03-20,129.74000549316406
648238,DHR,2019-03-21,132.2899932861328
648239,DHR,2019-03-22,129.69000244140625
648240,DHR,2019-03-25,129.4600067138672
648241,DHR,2019-03-26,131.0800018310547
648242,DHR,2019-03-27,129.74000549316406
648243,DHR,2019-03-28,129.83999633789062
648244,DHR,2019-03-29,132.02000427246094
648245,DHR,2019-04-01,131.82000732421875
648246,DHR,2019-04-02,131.6199951171875
648247,DHR,2019-04-03,130.97000122070312
648248,DHR,2019-04-04,130.47000122070312
648249,DHR,2019-04-05,131.58999633789062
648250,DHR,2019-04-08,131.9499969482422
648251,DHR,2019-04-09,131.8300018310547
648252,DHR,2019-04-10,131.5
648253,DHR,2019-04-11,131.42999267578125
648254,DHR,2019-04-12,131.6300048828125
648255,DHR,2019-04-15,130.5
648256,DHR,2019-04-16,128.17999267578125
648257,DHR,2019-04-17,124.87999725341795
648258,DHR,2019-04-18,126.7699966430664
648259,DHR,2019-04-22,126.87000274658205
648260,DHR,2019-04-23,127.77999877929688
648261,DHR,2019-04-24,129.3000030517578
648262,DHR,2019-04-25,130.38999938964844
648263,DHR,2019-04-26,130.92999267578125
648264,DHR,2019-04-29,131.32000732421875
648265,DHR,2019-04-30,132.44000244140625
648266,DHR,2019-05-01,131.55999755859375
648267,DHR,2019-05-02,133.50999450683594
648268,DHR,2019-05-03,134.5800018310547
648269,DHR,2019-05-06,133.7899932861328
648270,DHR,2019-05-07,130.72999572753906
648271,DHR,2019-05-08,131.72000122070312
648272,DHR,2019-05-09,131.33999633789062
648273,DHR,2019-05-10,131.67999267578125
648274,DHR,2019-05-13,129.4600067138672
648275,DHR,2019-05-14,130.75
648276,DHR,2019-05-15,131.0500030517578
648277,DHR,2019-05-16,132.27000427246094
648278,DHR,2019-05-17,131.10000610351562
648279,DHR,2019-05-20,130.32000732421875
648280,DHR,2019-05-21,130.2100067138672
648281,DHR,2019-05-22,131.74000549316406
648282,DHR,2019-05-23,131.6300048828125
648283,DHR,2019-05-24,132.0399932861328
648284,DHR,2019-05-28,130.1300048828125
648285,DHR,2019-05-29,130.27999877929688
648286,DHR,2019-05-30,132.44000244140625
648287,DHR,2019-05-31,132.00999450683594
648288,DHR,2019-06-03,131.9199981689453
648289,DHR,2019-06-04,132.4499969482422
648290,DHR,2019-06-05,134.1999969482422
648291,DHR,2019-06-06,134.9199981689453
648292,DHR,2019-06-07,137.52000427246094
648293,DHR,2019-06-10,137.97000122070312
648294,DHR,2019-06-11,137.91000366210938
648295,DHR,2019-06-12,138.77000427246094
648296,DHR,2019-06-13,139.4199981689453
648297,DHR,2019-06-14,139.6300048828125
648298,DHR,2019-06-17,139.35000610351562
648299,DHR,2019-06-18,141.00999450683594
648300,DHR,2019-06-19,142.5399932861328
648301,DHR,2019-06-20,143.64999389648438
648302,DHR,2019-06-21,143.72999572753906
648303,DHR,2019-06-24,142.14999389648438
648304,DHR,2019-06-25,142.1999969482422
648305,DHR,2019-06-26,140.91000366210938
648306,DHR,2019-06-27,141.97999572753906
648307,DHR,2019-06-28,142.9199981689453
648308,DHR,2019-07-01,144.0
648309,DHR,2019-07-02,144.13999938964844
648310,DHR,2019-07-03,145.30999755859375
648311,DHR,2019-07-05,144.4499969482422
648312,DHR,2019-07-08,143.6199951171875
648313,DHR,2019-07-09,142.2899932861328
648314,DHR,2019-07-10,142.60000610351562
648315,DHR,2019-07-11,142.7100067138672
648316,DHR,2019-07-12,140.02999877929688
648317,DHR,2019-07-15,141.11000061035156
648318,DHR,2019-07-16,139.8300018310547
648319,DHR,2019-07-17,139.64999389648438
648320,DHR,2019-07-18,143.0
648321,DHR,2019-07-19,141.61000061035156
648322,DHR,2019-07-22,141.6199951171875
648323,DHR,2019-07-23,142.50999450683594
648324,DHR,2019-07-24,142.69000244140625
648325,DHR,2019-07-25,143.2100067138672
648326,DHR,2019-07-26,142.27999877929688
648327,DHR,2019-07-29,142.67999267578125
648328,DHR,2019-07-30,142.6999969482422
648329,DHR,2019-07-31,140.5
648330,DHR,2019-08-01,140.22000122070312
648331,DHR,2019-08-02,139.19000244140625
648332,DHR,2019-08-05,135.6999969482422
648333,DHR,2019-08-06,138.22999572753906
648334,DHR,2019-08-07,138.1999969482422
648335,DHR,2019-08-08,140.88999938964844
648336,DHR,2019-08-09,140.30999755859375
648337,DHR,2019-08-12,138.41000366210938
648338,DHR,2019-08-13,140.5399932861328
648339,DHR,2019-08-14,136.36000061035156
648340,DHR,2019-08-15,137.19000244140625
648341,DHR,2019-08-16,140.35000610351562
648342,DHR,2019-08-19,141.7100067138672
648343,DHR,2019-08-20,140.07000732421875
648344,DHR,2019-08-21,140.32000732421875
648345,DHR,2019-08-22,139.55999755859375
648346,DHR,2019-08-23,135.39999389648438
648347,DHR,2019-08-26,136.39999389648438
648348,DHR,2019-08-27,138.25
648349,DHR,2019-08-28,139.49000549316406
648350,DHR,2019-08-29,141.67999267578125
648351,DHR,2019-08-30,142.08999633789062
648352,DHR,2019-09-03,139.8699951171875
648353,DHR,2019-09-04,140.25999450683594
648354,DHR,2019-09-05,142.9499969482422
648355,DHR,2019-09-06,144.3300018310547
648356,DHR,2019-09-09,139.36000061035156
648357,DHR,2019-09-10,136.58999633789062
648358,DHR,2019-09-11,139.5
648359,DHR,2019-09-12,141.74000549316406
648360,DHR,2019-09-13,141.02000427246094
648361,DHR,2019-09-16,140.64999389648438
648362,DHR,2019-09-17,142.3300018310547
648363,DHR,2019-09-18,143.9499969482422
648364,DHR,2019-09-19,145.75
648365,DHR,2019-09-20,146.47000122070312
648366,DHR,2019-09-23,144.60000610351562
648367,DHR,2019-09-24,144.5500030517578
648368,DHR,2019-09-25,143.9499969482422
648369,DHR,2019-09-26,142.75999450683594
648370,DHR,2019-09-27,141.55999755859375
648371,DHR,2019-09-30,144.42999267578125
648372,DHR,2019-10-01,141.9199981689453
648373,DHR,2019-10-02,137.11000061035156
648374,DHR,2019-10-03,138.80999755859375
648375,DHR,2019-10-04,141.64999389648438
648376,DHR,2019-10-07,139.67999267578125
648377,DHR,2019-10-08,135.6199951171875
648378,DHR,2019-10-09,137.1999969482422
648379,DHR,2019-10-10,138.75999450683594
648380,DHR,2019-10-11,138.72000122070312
648381,DHR,2019-10-14,138.8000030517578
648382,DHR,2019-10-15,137.58999633789062
648383,DHR,2019-10-16,137.38999938964844
648384,DHR,2019-10-17,137.77000427246094
648385,DHR,2019-10-18,138.00999450683594
648386,DHR,2019-10-21,138.22999572753906
648387,DHR,2019-10-22,137.0800018310547
648388,DHR,2019-10-23,138.4499969482422
648389,DHR,2019-10-24,136.44000244140625
648390,DHR,2019-10-25,135.8699951171875
648391,DHR,2019-10-28,136.2100067138672
648392,DHR,2019-10-29,137.27000427246094
648393,DHR,2019-10-30,138.25
648394,DHR,2019-10-31,137.82000732421875
648395,DHR,2019-11-01,136.57000732421875
648396,DHR,2019-11-04,135.22000122070312
648397,DHR,2019-11-05,133.47000122070312
648398,DHR,2019-11-06,134.86000061035156
648399,DHR,2019-11-07,134.5
648400,DHR,2019-11-08,135.22999572753906
648401,DHR,2019-11-11,134.52000427246094
648402,DHR,2019-11-12,135.5399932861328
648403,DHR,2019-11-13,137.0500030517578
648404,DHR,2019-11-14,136.14999389648438
648405,DHR,2019-11-15,142.99000549316406
648406,DHR,2019-11-18,140.22999572753906
648407,DHR,2019-11-19,143.60000610351562
648408,DHR,2019-11-20,142.9600067138672
648409,DHR,2019-11-21,143.17999267578125
648410,DHR,2019-11-22,143.32000732421875
648411,DHR,2019-11-25,144.94000244140625
648412,DHR,2019-11-26,145.97999572753906
648413,DHR,2019-11-27,146.58999633789062
648414,DHR,2019-11-29,145.97999572753906
648415,DHR,2019-12-02,145.69000244140625
648416,DHR,2019-12-03,146.69000244140625
648417,DHR,2019-12-04,147.30999755859375
648418,DHR,2019-12-05,147.19000244140625
648419,DHR,2019-12-06,148.22000122070312
648420,DHR,2019-12-09,147.52999877929688
648421,DHR,2019-12-10,148.83999633789062
648422,DHR,2019-12-11,149.6699981689453
648423,DHR,2019-12-12,151.3000030517578
648424,DHR,2019-12-13,148.52000427246094
648425,DHR,2019-12-16,151.44000244140625
648426,DHR,2019-12-17,150.77000427246094
648427,DHR,2019-12-18,150.00999450683594
648428,DHR,2019-12-19,150.44000244140625
648429,DHR,2019-12-20,152.85000610351562
648430,DHR,2019-12-23,153.24000549316406
648431,DHR,2019-12-24,153.33999633789062
648432,DHR,2019-12-26,152.82000732421875
648433,DHR,2019-12-27,152.8800048828125
648434,DHR,2019-12-30,152.83999633789062
648435,DHR,2019-12-31,153.47999572753906
648436,DHR,2020-01-02,155.11000061035156
648437,DHR,2020-01-03,154.14999389648438
648438,DHR,2020-01-06,154.61000061035156
648439,DHR,2020-01-07,156.1300048828125
648440,DHR,2020-01-08,156.2899932861328
648441,DHR,2020-01-09,157.6699981689453
648442,DHR,2020-01-10,158.1199951171875
648443,DHR,2020-01-13,159.57000732421875
648444,DHR,2020-01-14,161.38999938964844
648445,DHR,2020-01-15,160.8000030517578
648446,DHR,2020-01-16,161.50999450683594
648447,DHR,2020-01-17,163.05999755859375
648448,DHR,2020-01-21,163.7100067138672
648449,DHR,2020-01-22,163.77000427246094
648450,DHR,2020-01-23,162.47999572753906
648451,DHR,2020-01-24,162.25
648452,DHR,2020-01-27,161.1999969482422
648453,DHR,2020-01-28,163.75999450683594
648454,DHR,2020-01-29,165.22000122070312
648455,DHR,2020-01-30,169.0500030517578
648456,DHR,2020-01-31,160.8699951171875
648457,DHR,2020-02-03,161.0
648458,DHR,2020-02-04,162.75999450683594
648459,DHR,2020-02-05,162.88999938964844
648460,DHR,2020-02-06,163.97999572753906
648461,DHR,2020-02-07,161.99000549316406
648462,DHR,2020-02-10,162.99000549316406
648463,DHR,2020-02-11,163.67999267578125
648464,DHR,2020-02-12,163.8300018310547
648465,DHR,2020-02-13,163.4199981689453
648466,DHR,2020-02-14,165.9499969482422
648467,DHR,2020-02-18,164.0
648468,DHR,2020-02-19,163.91000366210938
648469,DHR,2020-02-20,160.25999450683594
648470,DHR,2020-02-21,161.8800048828125
648471,DHR,2020-02-24,156.82000732421875
648472,DHR,2020-02-25,151.64999389648438
648473,DHR,2020-02-26,152.19000244140625
648474,DHR,2020-02-27,147.0500030517578
648475,DHR,2020-02-28,144.5800018310547
648476,DHR,2020-03-02,150.69000244140625
648477,DHR,2020-03-03,147.5399932861328
648478,DHR,2020-03-04,155.97999572753906
648479,DHR,2020-03-05,149.47000122070312
648480,DHR,2020-03-06,148.42999267578125
648481,DHR,2020-03-09,141.58999633789062
648482,DHR,2020-03-10,144.30999755859375
648483,DHR,2020-03-11,139.3699951171875
648484,DHR,2020-03-12,128.88999938964844
648485,DHR,2020-03-13,141.38999938964844
648486,DHR,2020-03-16,127.63999938964844
648487,DHR,2020-03-17,131.77999877929688
648488,DHR,2020-03-18,128.13999938964844
648489,DHR,2020-03-19,124.19000244140624
648490,DHR,2020-03-20,123.80999755859376
648491,DHR,2020-03-23,121.38999938964844
648492,DHR,2020-03-24,129.14999389648438
648493,DHR,2020-03-25,129.32000732421875
648494,DHR,2020-03-26,138.66000366210938
648495,DHR,2020-03-27,138.5800018310547
648496,DHR,2020-03-30,140.82000732421875
648497,DHR,2020-03-31,138.41000366210938
648498,DHR,2020-04-01,128.6999969482422
648499,DHR,2020-04-02,136.42999267578125
648500,DHR,2020-04-03,135.14999389648438
648501,DHR,2020-04-06,141.94000244140625
648502,DHR,2020-04-07,138.3000030517578
648503,DHR,2020-04-08,145.1300048828125
648504,DHR,2020-04-09,145.72999572753906
648505,DHR,2020-04-13,146.1300048828125
648506,DHR,2020-04-14,152.13999938964844
648507,DHR,2020-04-15,152.75999450683594
648508,DHR,2020-04-16,154.8699951171875
648509,DHR,2020-04-17,156.52999877929688
648510,DHR,2020-04-20,155.8300018310547
648511,DHR,2020-04-21,153.75
648512,DHR,2020-04-22,160.25
648513,DHR,2020-04-23,160.64999389648438
648514,DHR,2020-04-24,165.07000732421875
648515,DHR,2020-04-27,169.50999450683594
648516,DHR,2020-04-28,165.3300018310547
648517,DHR,2020-04-29,164.97000122070312
648518,DHR,2020-04-30,163.4600067138672
648519,DHR,2020-05-01,160.77000427246094
648520,DHR,2020-05-04,161.1199951171875
648521,DHR,2020-05-05,164.4499969482422
648522,DHR,2020-05-06,163.97999572753906
648523,DHR,2020-05-07,163.47999572753906
648524,DHR,2020-05-08,161.42999267578125
648525,DHR,2020-05-11,161.7100067138672
648526,DHR,2020-05-12,160.27000427246094
648527,DHR,2020-05-13,159.88999938964844
648528,DHR,2020-05-14,161.66000366210938
648529,DHR,2020-05-15,163.85000610351562
648530,DHR,2020-05-18,162.24000549316406
648531,DHR,2020-05-19,159.1199951171875
648532,DHR,2020-05-20,158.99000549316406
648533,DHR,2020-05-21,157.66000366210938
648534,DHR,2020-05-22,158.25999450683594
648535,DHR,2020-05-26,158.5800018310547
648536,DHR,2020-05-27,160.77999877929688
648537,DHR,2020-05-28,163.97000122070312
648538,DHR,2020-05-29,166.61000061035156
648539,DHR,2020-06-01,165.3800048828125
648540,DHR,2020-06-02,166.9600067138672
648541,DHR,2020-06-03,169.63999938964844
648542,DHR,2020-06-04,168.7899932861328
648543,DHR,2020-06-05,173.22999572753906
648544,DHR,2020-06-08,171.50999450683594
648545,DHR,2020-06-09,169.4499969482422
648546,DHR,2020-06-10,172.69000244140625
648547,DHR,2020-06-11,164.89999389648438
648548,DHR,2020-06-12,168.3800048828125
648549,DHR,2020-06-15,171.5500030517578
648550,DHR,2020-06-16,174.89999389648438
648551,DHR,2020-06-17,176.3300018310547
648552,DHR,2020-06-18,176.0
648553,DHR,2020-06-19,172.9499969482422
648554,DHR,2020-06-22,174.83999633789062
648555,DHR,2020-06-23,175.58999633789062
648556,DHR,2020-06-24,171.4600067138672
648557,DHR,2020-06-25,172.14999389648438
648558,DHR,2020-06-26,171.7100067138672
648559,DHR,2020-06-29,172.3800048828125
648560,DHR,2020-06-30,176.8300018310547
648561,DHR,2020-07-01,177.16000366210938
648562,DHR,2020-07-02,179.67999267578125
648563,DHR,2020-07-06,183.0
648564,DHR,2020-07-07,182.0399932861328
648565,DHR,2020-07-08,184.4199981689453
648566,DHR,2020-07-09,185.47000122070312
648567,DHR,2020-07-10,183.6699981689453
648568,DHR,2020-07-13,182.41000366210935
648569,DHR,2020-07-14,185.4499969482422
648570,DHR,2020-07-15,188.33999633789065
648571,DHR,2020-07-16,188.80999755859372
648572,DHR,2020-07-17,190.9499969482422
648573,DHR,2020-07-20,193.3699951171875
648574,DHR,2020-07-21,195.0
648575,DHR,2020-07-22,195.6100006103516
648576,DHR,2020-07-23,199.22000122070312
648577,DHR,2020-07-24,195.2700042724609
648578,DHR,2020-07-27,198.97999572753903
648579,DHR,2020-07-28,199.00999450683597
648580,DHR,2020-07-29,202.1300048828125
648581,DHR,2020-07-30,202.13999938964844
648582,DHR,2020-07-31,203.8000030517578
648583,DHR,2020-08-03,206.8300018310547
648584,DHR,2020-08-04,206.07000732421875
648585,DHR,2020-08-05,205.5399932861328
648586,DHR,2020-08-06,205.69000244140625
648587,DHR,2020-08-07,205.3999938964844
648588,DHR,2020-08-10,202.0500030517578
648589,DHR,2020-08-11,200.00999450683597
648590,DHR,2020-08-12,205.9199981689453
648591,DHR,2020-08-13,207.19000244140625
648592,DHR,2020-08-14,204.8600006103516
648593,DHR,2020-08-17,205.57000732421875
648594,DHR,2020-08-18,207.67999267578125
648595,DHR,2020-08-19,205.92999267578125
648596,DHR,2020-08-20,205.66000366210935
648597,DHR,2020-08-21,207.8000030517578
648598,DHR,2020-08-24,205.55999755859372
648599,DHR,2020-08-25,207.57000732421875
648600,DHR,2020-08-26,208.19000244140625
648601,DHR,2020-08-27,204.38999938964844
648602,DHR,2020-08-28,205.63999938964844
648603,DHR,2020-08-31,206.47000122070312
648604,DHR,2020-09-01,208.3800048828125
648605,DHR,2020-09-02,209.97000122070312
648606,DHR,2020-09-03,200.91000366210935
648607,DHR,2020-09-04,196.5800018310547
648608,DHR,2020-09-08,196.1499938964844
648609,DHR,2020-09-09,201.94000244140625
648610,DHR,2020-09-10,203.08999633789065
648611,DHR,2020-09-11,204.8699951171875
648612,DHR,2020-09-14,207.92999267578125
648613,DHR,2020-09-15,208.69000244140625
648614,DHR,2020-09-16,207.0500030517578
648615,DHR,2020-09-17,207.1499938964844
648616,DHR,2020-09-18,206.30999755859372
648617,DHR,2020-09-21,205.80999755859372
648618,DHR,2020-09-22,207.1499938964844
648619,DHR,2020-09-23,205.1999969482422
648620,DHR,2020-09-24,203.6699981689453
648621,DHR,2020-09-25,207.16000366210935
648622,DHR,2020-09-28,209.7899932861328
648623,DHR,2020-09-29,211.00999450683597
648624,DHR,2020-09-30,215.3300018310547
648625,DHR,2020-10-01,214.6699981689453
648626,DHR,2020-10-02,212.5
648627,DHR,2020-10-05,218.3500061035156
648628,DHR,2020-10-06,218.2400054931641
648629,DHR,2020-10-07,222.02999877929688
648630,DHR,2020-10-08,220.7100067138672
648631,DHR,2020-10-09,226.05999755859372
648632,DHR,2020-10-12,225.75
648633,DHR,2020-10-13,225.6199951171875
648634,DHR,2020-10-14,226.5500030517578
648635,DHR,2020-10-15,225.4199981689453
648636,DHR,2020-10-16,227.4499969482422
648637,DHR,2020-10-19,223.8300018310547
648638,DHR,2020-10-20,227.02999877929688
648639,DHR,2020-10-21,226.5500030517578
648640,DHR,2020-10-22,233.97999572753903
648641,DHR,2020-10-23,232.66000366210935
648642,DHR,2020-10-26,234.91000366210935
648643,DHR,2020-10-27,239.77999877929688
648644,DHR,2020-10-28,232.1000061035156
648645,DHR,2020-10-29,230.07000732421875
648646,DHR,2020-10-30,229.5399932861328
648647,DHR,2020-11-02,232.44000244140625
648648,DHR,2020-11-03,234.75999450683597
648649,DHR,2020-11-04,240.5200042724609
648650,DHR,2020-11-05,240.33999633789065
648651,DHR,2020-11-06,245.4600067138672
648652,DHR,2020-11-09,233.77999877929688
648653,DHR,2020-11-10,225.8800048828125
648654,DHR,2020-11-11,233.13999938964844
648655,DHR,2020-11-12,232.9900054931641
648656,DHR,2020-11-13,234.67999267578125
648657,DHR,2020-11-16,229.6499938964844
648658,DHR,2020-11-17,229.3500061035156
648659,DHR,2020-11-18,224.6999969482422
648660,DHR,2020-11-19,225.8300018310547
648661,DHR,2020-11-20,225.75999450683597
648662,DHR,2020-11-23,221.0800018310547
648663,DHR,2020-11-24,218.25999450683597
648664,DHR,2020-11-25,217.22000122070312
648665,DHR,2020-11-27,216.77999877929688
648666,DHR,2020-11-30,224.6300048828125
648667,DHR,2020-12-01,225.0
648668,DHR,2020-12-02,224.8000030517578
648669,DHR,2020-12-03,223.33999633789065
648670,DHR,2020-12-04,224.42999267578125
648671,DHR,2020-12-07,226.1499938964844
648672,DHR,2020-12-08,223.5
648673,DHR,2020-12-09,222.83999633789065
648674,DHR,2020-12-10,223.2100067138672
648675,DHR,2020-12-11,223.75
648676,DHR,2020-12-14,221.1000061035156
648677,DHR,2020-12-15,223.1699981689453
648678,DHR,2020-12-16,221.8999938964844
648679,DHR,2020-12-17,224.4900054931641
648680,DHR,2020-12-18,226.1100006103516
648681,DHR,2020-12-21,226.16000366210935
648682,DHR,2020-12-22,222.92999267578125
648683,DHR,2020-12-23,220.57000732421875
648684,DHR,2020-12-24,221.4900054931641
648685,DHR,2020-12-28,222.75
648686,DHR,2020-12-29,222.8600006103516
648687,DHR,2020-12-30,220.67999267578125
648688,DHR,2020-12-31,222.13999938964844
648689,DHR,2021-01-04,223.22999572753903
648690,DHR,2021-01-05,228.7700042724609
648691,DHR,2021-01-06,236.3500061035156
648692,DHR,2021-01-07,239.7100067138672
648693,DHR,2021-01-08,243.4900054931641
648694,DHR,2021-01-11,244.1199951171875
648695,DHR,2021-01-12,240.69000244140625
648696,DHR,2021-01-13,239.83999633789065
648697,DHR,2021-01-14,236.6999969482422
648698,DHR,2021-01-15,236.75
648699,DHR,2021-01-19,236.1100006103516
648700,DHR,2021-01-20,237.0500030517578
648701,DHR,2021-01-21,233.1000061035156
648702,DHR,2021-01-22,238.0399932861328
648703,DHR,2021-01-25,238.1499938964844
648704,DHR,2021-01-26,233.97999572753903
648705,DHR,2021-01-27,222.1999969482422
648706,DHR,2021-01-28,228.57000732421875
648707,DHR,2021-01-29,237.83999633789065
648708,DHR,2021-02-01,241.75
648709,DHR,2021-02-02,245.08999633789065
648710,DHR,2021-02-03,238.22999572753903
648711,DHR,2021-02-04,235.52999877929688
648712,DHR,2021-02-05,235.58999633789065
648713,DHR,2021-02-08,235.6499938964844
648714,DHR,2021-02-09,237.0
648715,DHR,2021-02-10,237.4900054931641
648716,DHR,2021-02-11,240.66000366210935
648717,DHR,2021-02-12,245.8999938964844
648718,DHR,2021-02-16,242.2700042724609
648719,DHR,2021-02-17,239.91000366210935
648720,DHR,2021-02-18,237.3999938964844
648721,DHR,2021-02-19,231.2400054931641
648722,DHR,2021-02-22,225.5
648723,DHR,2021-02-23,223.8500061035156
648724,DHR,2021-02-24,223.0
648725,DHR,2021-02-25,219.25999450683597
648726,DHR,2021-02-26,219.6699981689453
648727,DHR,2021-03-01,225.6699981689453
648728,DHR,2021-03-02,224.08999633789065
648729,DHR,2021-03-03,219.67999267578125
648730,DHR,2021-03-04,214.41000366210935
648731,DHR,2021-03-05,218.3500061035156
648732,DHR,2021-03-08,212.3800048828125
648733,DHR,2021-03-09,216.33999633789065
648734,DHR,2021-03-10,212.92999267578125
648735,DHR,2021-03-11,219.22000122070312
648736,DHR,2021-03-12,214.67999267578125
648737,DHR,2021-03-15,217.0
648738,DHR,2021-03-16,215.8999938964844
648739,DHR,2021-03-17,214.13999938964844
648740,DHR,2021-03-18,215.9499969482422
648741,DHR,2021-03-19,221.05999755859372
648742,DHR,2021-03-22,223.5500030517578
648743,DHR,2021-03-23,220.32000732421875
648744,DHR,2021-03-24,219.47000122070312
648745,DHR,2021-03-25,218.69000244140625
648746,DHR,2021-03-26,226.2700042724609
648747,DHR,2021-03-29,226.8800048828125
648748,DHR,2021-03-30,223.0
648749,DHR,2021-03-31,225.0800018310547
648750,DHR,2021-04-01,225.0800018310547
648751,DHR,2021-04-05,226.52999877929688
648752,DHR,2021-04-06,227.0500030517578
648753,DHR,2021-04-07,226.07000732421875
648754,DHR,2021-04-08,229.94000244140625
648755,DHR,2021-04-09,232.3600006103516
648756,DHR,2021-04-12,234.83999633789065
648757,DHR,2021-04-13,242.83999633789065
648758,DHR,2021-04-14,237.3000030517578
648759,DHR,2021-04-15,242.58999633789065
648760,DHR,2021-04-16,243.05999755859372
648761,DHR,2021-04-19,241.9900054931641
648762,DHR,2021-04-20,241.8500061035156
648763,DHR,2021-04-21,244.3999938964844
648764,DHR,2021-04-22,252.9199981689453
648765,DHR,2021-04-23,259.7799987792969
648766,DHR,2021-04-26,258.1000061035156
648767,DHR,2021-04-27,258.0199890136719
648768,DHR,2021-04-28,258.3900146484375
648769,DHR,2021-04-29,256.5799865722656
648770,DHR,2021-04-30,253.94000244140625
648771,DHR,2021-05-03,254.6699981689453
648772,DHR,2021-05-04,256.0299987792969
648773,DHR,2021-05-05,254.5
648774,DHR,2021-05-06,256.989990234375
648775,DHR,2021-05-07,258.4800109863281
648776,DHR,2021-05-10,259.0299987792969
648777,DHR,2021-05-11,257.9100036621094
648778,DHR,2021-05-12,250.27999877929688
648779,DHR,2021-05-13,252.6699981689453
648780,DHR,2021-05-14,253.5800018310547
648781,DHR,2021-05-17,250.91000366210935
648782,DHR,2021-05-18,249.92999267578125
648783,DHR,2021-05-19,249.3300018310547
648784,DHR,2021-05-20,254.9199981689453
648785,DHR,2021-05-21,252.57000732421875
648786,DHR,2021-05-24,253.91000366210935
648787,DHR,2021-05-25,255.13999938964844
648788,DHR,2021-05-26,251.7700042724609
648789,DHR,2021-05-27,255.22999572753903
648790,DHR,2021-05-28,256.1400146484375
648791,DHR,2021-06-01,245.2100067138672
648792,DHR,2021-06-02,242.00999450683597
648793,DHR,2021-06-03,241.00999450683597
648794,DHR,2021-06-04,242.2700042724609
648795,DHR,2021-06-07,240.2400054931641
648796,DHR,2021-06-08,240.1999969482422
648797,DHR,2021-06-09,240.6999969482422
648798,DHR,2021-06-10,246.25999450683597
648799,DHR,2021-06-11,247.0200042724609
648800,DHR,2021-06-14,247.41000366210935
648801,DHR,2021-06-15,245.1000061035156
648802,DHR,2021-06-16,244.7400054931641
648803,DHR,2021-06-17,257.0799865722656
648804,DHR,2021-06-18,256.9700012207031
648805,DHR,2021-06-21,262.5899963378906
648806,DHR,2021-06-22,267.0400085449219
648807,DHR,2021-06-23,268.6499938964844
648808,DHR,2021-06-24,267.3500061035156
648809,DHR,2021-06-25,266.5599975585937
648810,DHR,2021-06-28,271.69000244140625
648811,DHR,2021-06-29,270.8699951171875
648812,DHR,2021-06-30,268.3599853515625
648813,DHR,2021-07-01,272.2099914550781
648814,DHR,2021-07-02,274.0299987792969
648815,DHR,2021-07-06,278.7200012207031
648816,DHR,2021-07-07,278.54998779296875
648817,DHR,2021-07-08,276.9800109863281
648818,DHR,2021-07-09,277.4700012207031
648819,DHR,2021-07-12,278.010009765625
648820,DHR,2021-07-13,276.75
648821,DHR,2021-07-14,276.1199951171875
648822,DHR,2021-07-15,280.95001220703125
648823,DHR,2021-07-16,284.7900085449219
648824,DHR,2021-07-19,283.75
648825,DHR,2021-07-20,283.6000061035156
648826,DHR,2021-07-21,279.79998779296875
648827,DHR,2021-07-22,288.9599914550781
648828,DHR,2021-07-23,291.2699890136719
648829,DHR,2021-07-26,290.17999267578125
648830,DHR,2021-07-27,290.6000061035156
648831,DHR,2021-07-28,292.8800048828125
648832,DHR,2021-07-29,297.6300048828125
648833,DHR,2021-07-30,297.489990234375
648834,DHR,2021-08-02,297.0400085449219
648835,DHR,2021-08-03,302.3299865722656
648836,DHR,2021-08-04,305.6199951171875
648837,DHR,2021-08-05,307.1400146484375
648838,DHR,2021-08-06,307.2799987792969
648839,DHR,2021-08-09,307.9700012207031
648840,DHR,2021-08-10,308.8800048828125
648841,DHR,2021-08-11,310.57000732421875
648842,DHR,2021-08-12,313.7699890136719
648843,DHR,2021-08-13,315.260009765625
648844,DHR,2021-08-16,318.79998779296875
648845,DHR,2021-08-17,320.95001220703125
648846,DHR,2021-08-18,314.9700012207031
648847,DHR,2021-08-19,319.7900085449219
648848,DHR,2021-08-20,321.5400085449219
648849,DHR,2021-08-23,318.6199951171875
648850,DHR,2021-08-24,320.6499938964844
648851,DHR,2021-08-25,319.4800109863281
648852,DHR,2021-08-26,318.3399963378906
648853,DHR,2021-08-27,319.1000061035156
648854,DHR,2021-08-30,327.010009765625
648855,DHR,2021-08-31,324.1600036621094
648856,DHR,2021-09-01,327.6000061035156
648857,DHR,2021-09-02,331.42999267578125
648858,DHR,2021-09-03,332.42999267578125
648859,DHR,2021-09-07,330.0
648860,DHR,2021-09-08,330.510009765625
648861,DHR,2021-09-09,328.3800048828125
648862,DHR,2021-09-10,329.989990234375
648863,DHR,2021-09-13,321.45001220703125
648864,DHR,2021-09-14,324.0899963378906
648865,DHR,2021-09-15,325.260009765625
648866,DHR,2021-09-16,324.0
648867,DHR,2021-09-17,324.5299987792969
648868,DHR,2021-09-20,324.1099853515625
648869,DHR,2021-09-21,324.70001220703125
648870,DHR,2021-09-22,324.1300048828125
648871,DHR,2021-09-23,325.0299987792969
648872,DHR,2021-09-24,324.5
648873,DHR,2021-09-27,316.0
648874,DHR,2021-09-28,303.95001220703125
648875,DHR,2021-09-29,306.6099853515625
648876,DHR,2021-09-30,304.44000244140625
648877,DHR,2021-10-01,302.32000732421875
648878,DHR,2021-10-04,298.57000732421875
648879,DHR,2021-10-05,299.5199890136719
648880,DHR,2021-10-06,300.6000061035156
648881,DHR,2021-10-07,302.6099853515625
648882,DHR,2021-10-08,299.7699890136719
648883,DHR,2021-10-11,298.739990234375
648884,DHR,2021-10-12,296.8500061035156
648885,DHR,2021-10-13,295.8599853515625
648886,DHR,2021-10-14,300.42999267578125
648887,DHR,2021-10-15,301.3800048828125
648888,DHR,2021-10-18,304.17999267578125
648889,DHR,2021-10-19,308.4800109863281
648890,DHR,2021-10-20,314.82000732421875
648891,DHR,2021-10-21,310.739990234375
648892,DHR,2021-10-22,313.3800048828125
648893,DHR,2021-10-25,306.1000061035156
648894,DHR,2021-10-26,306.92999267578125
648895,DHR,2021-10-27,305.239990234375
648896,DHR,2021-10-28,304.57000732421875
648897,DHR,2021-10-29,311.7699890136719
648898,DHR,2021-11-01,309.67999267578125
648899,DHR,2021-11-02,313.25
648900,DHR,2021-11-03,310.8500061035156
648901,DHR,2021-11-04,305.989990234375
648902,DHR,2021-11-05,292.0799865722656
648903,DHR,2021-11-08,301.3500061035156
648904,DHR,2021-11-09,299.19000244140625
648905,DHR,2021-11-10,302.0299987792969
648906,DHR,2021-11-11,304.5400085449219
648907,DHR,2021-11-12,304.3800048828125
648908,DHR,2021-11-15,299.67999267578125
648909,DHR,2021-11-16,305.5899963378906
648910,DHR,2021-11-17,309.6700134277344
648911,DHR,2021-11-18,312.6499938964844
648912,DHR,2021-11-19,314.1300048828125
648913,DHR,2021-11-22,313.7300109863281
648914,DHR,2021-11-23,313.5199890136719
648915,DHR,2021-11-24,315.4800109863281
648916,DHR,2021-11-26,323.9599914550781
648917,DHR,2021-11-29,326.5199890136719
648918,DHR,2021-11-30,321.6400146484375
648919,DHR,2021-12-01,319.7200012207031
648920,DHR,2021-12-02,316.0599975585937
648921,DHR,2021-12-03,312.94000244140625
648922,DHR,2021-12-06,306.8999938964844
648923,DHR,2021-12-07,313.3500061035156
648924,DHR,2021-12-08,318.260009765625
648925,DHR,2021-12-09,319.2799987792969
648926,DHR,2021-12-10,317.489990234375
648927,DHR,2021-12-13,318.510009765625
648928,DHR,2021-12-14,307.70001220703125
648929,DHR,2021-12-15,314.9800109863281
648930,DHR,2021-12-16,318.489990234375
648931,DHR,2021-12-17,313.4100036621094
648932,DHR,2021-12-20,314.2900085449219
648933,DHR,2021-12-21,313.9200134277344
648934,DHR,2021-12-22,319.67999267578125
648935,DHR,2021-12-23,320.7900085449219
648936,DHR,2021-12-27,327.4100036621094
648937,DHR,2021-12-28,323.44000244140625
648938,DHR,2021-12-29,326.5799865722656
648939,DHR,2021-12-30,328.4700012207031
648940,DHR,2021-12-31,329.010009765625
648941,DHR,2022-01-03,315.760009765625
648942,DHR,2022-01-04,307.260009765625
648943,DHR,2022-01-05,305.29998779296875
648944,DHR,2022-01-06,303.9200134277344
648945,DHR,2022-01-07,295.6700134277344
648946,DHR,2022-01-10,303.0299987792969
648947,DHR,2022-01-11,305.3299865722656
648948,DHR,2022-01-12,306.3800048828125
648949,DHR,2022-01-13,292.04998779296875
648950,DHR,2022-01-14,293.3099975585937
648951,DHR,2022-01-18,288.3999938964844
648952,DHR,2022-01-19,287.0299987792969
648953,DHR,2022-01-20,282.9599914550781
648954,DHR,2022-01-21,280.45001220703125
648955,DHR,2022-01-24,276.8599853515625
648956,DHR,2022-01-25,271.20001220703125
648957,DHR,2022-01-26,266.7699890136719
648958,DHR,2022-01-27,269.9700012207031
648959,DHR,2022-01-28,281.1099853515625
648960,DHR,2022-01-31,285.7900085449219
648961,DHR,2022-02-01,287.2900085449219
648962,DHR,2022-02-02,294.42999267578125
648963,DHR,2022-02-03,289.9100036621094
648964,DHR,2022-02-04,287.6300048828125
648965,DHR,2022-02-07,285.1499938964844
648966,DHR,2022-02-08,285.6199951171875
648967,DHR,2022-02-09,292.010009765625
648968,DHR,2022-02-10,282.20001220703125
648969,DHR,2022-02-11,272.6600036621094
648970,DHR,2022-02-14,271.5
648971,DHR,2022-02-15,269.07000732421875
648972,DHR,2022-02-16,267.69000244140625
648973,DHR,2022-02-17,269.2699890136719
648974,DHR,2022-02-18,266.92999267578125
648975,DHR,2022-02-22,266.17999267578125
648976,DHR,2022-02-23,262.3900146484375
648977,DHR,2022-02-24,271.5599975585937
648978,DHR,2022-02-25,279.25
648979,DHR,2022-02-28,274.4100036621094
648980,DHR,2022-03-01,272.0299987792969
648981,DHR,2022-03-02,274.5
648982,DHR,2022-03-03,276.57000732421875
648983,DHR,2022-03-04,272.5400085449219
648984,DHR,2022-03-07,263.0199890136719
648985,DHR,2022-03-08,257.2699890136719
648986,DHR,2022-03-09,264.82000732421875
648987,DHR,2022-03-10,263.8299865722656
648988,DHR,2022-03-11,262.5199890136719
648989,DHR,2022-03-14,266.8500061035156
648990,DHR,2022-03-15,270.8900146484375
648991,DHR,2022-03-16,277.9200134277344
648992,DHR,2022-03-17,281.3999938964844
648993,DHR,2022-03-18,292.19000244140625
648994,DHR,2022-03-21,289.2699890136719
648995,DHR,2022-03-22,293.8999938964844
648996,DHR,2022-03-23,286.04998779296875
648997,DHR,2022-03-24,286.5299987792969
648998,DHR,2022-03-25,287.5299987792969
648999,DHR,2022-03-28,291.4700012207031
649000,DHR,2022-03-29,295.8399963378906
649001,DHR,2022-03-30,297.3599853515625
649002,DHR,2022-03-31,293.3299865722656
649003,DHR,2022-04-01,291.69000244140625
649004,DHR,2022-04-04,289.25
649005,DHR,2022-04-05,287.3699951171875
649006,DHR,2022-04-06,289.3299865722656
649007,DHR,2022-04-07,299.6600036621094
649008,DHR,2022-04-08,299.2900085449219
649009,DHR,2022-04-11,291.1199951171875
649010,DHR,2022-04-12,280.739990234375
649011,DHR,2022-04-13,283.7200012207031
649012,DHR,2022-04-14,276.9800109863281
649013,DHR,2022-04-18,275.07000732421875
649014,DHR,2022-04-19,273.1000061035156
649015,DHR,2022-04-20,280.3800048828125
649016,DHR,2022-04-21,278.239990234375
649017,DHR,2022-04-22,264.5599975585937
649018,DHR,2022-04-25,260.4599914550781
649019,DHR,2022-04-26,250.97999572753903
649020,DHR,2022-04-27,252.27999877929688
649021,DHR,2022-04-28,257.0
649022,DHR,2022-04-29,251.1300048828125
649023,DHR,2022-05-02,250.5200042724609
649024,DHR,2022-05-03,248.50999450683597
649025,DHR,2022-05-04,256.6300048828125
649026,DHR,2022-05-05,251.91000366210935
649027,DHR,2022-05-06,249.2400054931641
649028,DHR,2022-05-09,239.3699951171875
649029,DHR,2022-05-10,240.4499969482422
649030,DHR,2022-05-11,237.1100006103516
649031,DHR,2022-05-12,239.5500030517578
649032,DHR,2022-05-13,249.19000244140625
649033,DHR,2022-05-16,246.3699951171875
649034,DHR,2022-05-17,248.97000122070312
649035,DHR,2022-05-18,243.6000061035156
649036,DHR,2022-05-19,249.30999755859372
649037,DHR,2022-05-20,251.8000030517578
649038,DHR,2022-05-23,253.1199951171875
649039,DHR,2022-05-24,252.0
649040,DHR,2022-05-25,250.32000732421875
649041,DHR,2022-05-26,251.7100067138672
649042,DHR,2022-05-27,266.489990234375
649043,DHR,2022-05-31,263.82000732421875
649044,DHR,2022-06-01,261.0
649045,DHR,2022-06-02,273.260009765625
649046,DHR,2022-06-03,266.04998779296875
649047,DHR,2022-06-06,263.739990234375
649048,DHR,2022-06-07,268.2699890136719
649049,DHR,2022-06-08,265.6000061035156
649050,DHR,2022-06-09,258.760009765625
649051,DHR,2022-06-10,251.47999572753903
649052,DHR,2022-06-13,243.82000732421875
649053,DHR,2022-06-14,242.4199981689453
649054,DHR,2022-06-15,244.94000244140625
649055,DHR,2022-06-16,240.8500061035156
649056,DHR,2022-06-17,238.6000061035156
649057,DHR,2022-06-21,243.8699951171875
649058,DHR,2022-06-22,245.91000366210935
649059,DHR,2022-06-23,255.17999267578125
649060,DHR,2022-06-24,256.8299865722656
649061,DHR,2022-06-27,256.4100036621094
649062,DHR,2022-06-28,251.8800048828125
649063,DHR,2022-06-29,252.8600006103516
649064,DHR,2022-06-30,253.5200042724609
649065,DHR,2022-07-01,258.04998779296875
649066,DHR,2022-07-05,255.50999450683597
649067,DHR,2022-07-06,260.0400085449219
649068,DHR,2022-07-07,263.45001220703125
649069,DHR,2022-07-08,263.760009765625
649070,DHR,2022-07-11,265.29998779296875
649071,DHR,2022-07-12,252.6999969482422
649072,DHR,2022-07-13,251.08999633789065
649073,DHR,2022-07-14,248.05999755859372
649074,DHR,2022-07-15,255.77999877929688
649075,DHR,2022-07-18,247.05999755859372
649076,DHR,2022-07-19,255.75
649077,DHR,2022-07-20,256.0
649078,DHR,2022-07-21,279.2300109863281
649079,DHR,2022-07-22,273.8399963378906
649080,DHR,2022-07-25,273.3800048828125
649081,DHR,2022-07-26,276.5
649082,DHR,2022-07-27,280.04998779296875
649083,DHR,2022-07-28,289.010009765625
649084,DHR,2022-07-29,291.4700012207031
649085,DHR,2022-08-01,287.8999938964844
649086,DHR,2022-08-02,285.5299987792969
649087,DHR,2022-08-03,288.5299987792969
649088,DHR,2022-08-04,288.95001220703125
649089,DHR,2022-08-05,290.0
649090,DHR,2022-08-08,286.989990234375
649091,DHR,2022-08-09,285.239990234375
649092,DHR,2022-08-10,291.1400146484375
649093,DHR,2022-08-11,291.17999267578125
649094,DHR,2022-08-12,297.75
649095,DHR,2022-08-15,302.3500061035156
649096,DHR,2022-08-16,300.4800109863281
649097,DHR,2022-08-17,297.2699890136719
649098,DHR,2022-08-18,294.2699890136719
649099,DHR,2022-08-19,292.44000244140625
649100,DHR,2022-08-22,285.9800109863281
649101,DHR,2022-08-23,284.0400085449219
649102,DHR,2022-08-24,284.94000244140625
649103,DHR,2022-08-25,290.9700012207031
649104,DHR,2022-08-26,280.3299865722656
649105,DHR,2022-08-29,276.69000244140625
649106,DHR,2022-08-30,273.3699951171875
649107,DHR,2022-08-31,269.9100036621094
649108,DHR,2022-09-01,273.8599853515625
649109,DHR,2022-09-02,269.4200134277344
649110,DHR,2022-09-06,272.4800109863281
649111,DHR,2022-09-07,277.4700012207031
649112,DHR,2022-09-08,288.1000061035156
649113,DHR,2022-09-09,290.4200134277344
649114,DHR,2022-09-12,293.510009765625
649115,DHR,2022-09-13,281.7799987792969
649116,DHR,2022-09-14,281.7300109863281
649117,DHR,2022-09-15,281.9100036621094
649118,DHR,2022-09-16,277.0599975585937
649119,DHR,2022-09-19,278.94000244140625
649120,DHR,2022-09-20,274.3699951171875
649121,DHR,2022-09-21,268.4800109863281
649122,DHR,2022-09-22,266.42999267578125
649123,DHR,2022-09-23,265.2699890136719
649124,DHR,2022-09-26,262.6600036621094
649125,DHR,2022-09-27,260.1000061035156
649126,DHR,2022-09-28,266.239990234375
649127,DHR,2022-09-29,262.1499938964844
649128,DHR,2022-09-30,258.2900085449219
649129,DHR,2022-10-03,268.7900085449219
649130,DHR,2022-10-04,279.04998779296875
649131,DHR,2022-10-05,282.2900085449219
649132,DHR,2022-10-06,278.04998779296875
649133,DHR,2022-10-07,268.4800109863281
649134,DHR,2022-10-10,261.4100036621094
649135,DHR,2022-10-11,254.13999938964844
649136,DHR,2022-10-12,251.67999267578125
649137,DHR,2022-10-13,257.2699890136719
649138,DHR,2022-10-14,253.7100067138672
649139,DHR,2022-10-17,259.92999267578125
649140,DHR,2022-10-18,265.57000732421875
649141,DHR,2022-10-19,257.8900146484375
649142,DHR,2022-10-20,243.0800018310547
649143,DHR,2022-10-21,244.58999633789065
649144,DHR,2022-10-24,251.6699981689453
649145,DHR,2022-10-25,251.8699951171875
649146,DHR,2022-10-26,253.77999877929688
649147,DHR,2022-10-27,248.1000061035156
649148,DHR,2022-10-28,251.8000030517578
649149,DHR,2022-10-31,251.6699981689453
649150,DHR,2022-11-01,255.82000732421875
649151,DHR,2022-11-02,242.5399932861328
649152,DHR,2022-11-03,241.4199981689453
649153,DHR,2022-11-04,246.97000122070312
649154,DHR,2022-11-07,249.0399932861328
649155,DHR,2022-11-08,253.00999450683597
649156,DHR,2022-11-09,246.9499969482422
649157,DHR,2022-11-10,267.8699951171875
649158,DHR,2022-11-11,271.0
649159,DHR,2022-11-14,266.7200012207031
649160,DHR,2022-11-15,270.3299865722656
649161,DHR,2022-11-16,266.1600036621094
649162,DHR,2022-11-17,259.6199951171875
649163,DHR,2022-11-18,260.6499938964844
649164,DHR,2022-11-21,260.0599975585937
649165,DHR,2022-11-22,262.0400085449219
649166,DHR,2022-11-23,263.3500061035156
649167,DHR,2022-11-25,267.0400085449219
649168,DHR,2022-11-28,261.1600036621094
649169,DHR,2022-11-29,259.0199890136719
649170,DHR,2022-11-30,273.4100036621094
649171,DHR,2022-12-01,274.5400085449219
649172,DHR,2022-12-02,274.2300109863281
649173,DHR,2022-12-05,267.9700012207031
649174,DHR,2022-12-06,265.3500061035156
649175,DHR,2022-12-07,268.239990234375
649176,DHR,2022-12-08,271.82000732421875
649177,DHR,2022-12-09,269.3399963378906
649178,DHR,2022-12-12,273.489990234375
649179,DHR,2022-12-13,276.67999267578125
649180,DHR,2022-12-14,274.2300109863281
649181,DHR,2022-12-15,270.0799865722656
649182,DHR,2022-12-16,262.0299987792969
649183,DHR,2022-12-19,258.7200012207031
649184,DHR,2022-12-20,255.6000061035156
649185,DHR,2022-12-21,260.9800109863281
649186,DHR,2022-12-22,258.6700134277344
649187,DHR,2022-12-23,259.8599853515625
649188,DHR,2022-12-27,260.8800048828125
649189,DHR,2022-12-28,259.3399963378906
649190,DHR,2022-12-29,266.8500061035156
649191,DHR,2022-12-30,265.4200134277344
649192,DHR,2023-01-03,262.2699890136719
649193,DHR,2023-01-04,266.3699951171875
649194,DHR,2023-01-05,255.22999572753903
649195,DHR,2023-01-06,252.4900054931641
649196,DHR,2023-01-09,255.0500030517578
649197,DHR,2023-01-10,266.8900146484375
649198,DHR,2023-01-11,273.8099975585937
649199,DHR,2023-01-12,272.3099975585937
649200,DHR,2023-01-13,273.6199951171875
649201,DHR,2023-01-17,274.9200134277344
649202,DHR,2023-01-18,270.6199951171875
649203,DHR,2023-01-19,270.7799987792969
649204,DHR,2023-01-20,274.3999938964844
649205,DHR,2023-01-23,277.0
649206,DHR,2023-01-24,271.5799865722656
649207,DHR,2023-01-25,262.95001220703125
649208,DHR,2023-01-26,265.8599853515625
649209,DHR,2023-01-27,265.9800109863281
649210,DHR,2023-01-30,262.75
649211,DHR,2023-01-31,264.3800048828125
649212,DHR,2023-02-01,267.5
649213,DHR,2023-02-02,270.67999267578125
649214,DHR,2023-02-03,269.8500061035156
649215,DHR,2023-02-06,263.75
649216,DHR,2023-02-07,266.0
649217,DHR,2023-02-08,261.94000244140625
649218,DHR,2023-02-09,255.1100006103516
649219,DHR,2023-02-10,258.8399963378906
649220,DHR,2023-02-13,259.8800048828125
649221,DHR,2023-02-14,256.239990234375
649222,DHR,2023-02-15,257.1099853515625
649223,DHR,2023-02-16,255.75
649224,DHR,2023-02-17,256.2900085449219
649225,DHR,2023-02-21,250.7899932861328
649226,DHR,2023-02-22,250.1100006103516
649227,DHR,2023-02-23,252.50999450683597
649228,DHR,2023-02-24,249.1199951171875
649229,DHR,2023-02-27,247.9499969482422
649230,DHR,2023-02-28,247.52999877929688
649231,DHR,2023-03-01,245.3600006103516
649232,DHR,2023-03-02,249.72999572753903
649233,DHR,2023-03-03,253.13999938964844
649234,DHR,2023-03-06,249.8500061035156
649235,DHR,2023-03-07,245.25
649236,DHR,2023-03-08,247.75999450683597
649237,DHR,2023-03-09,243.6300048828125
649238,DHR,2023-03-10,239.75
649239,DHR,2023-03-13,240.38999938964844
649240,DHR,2023-03-14,244.8500061035156
649241,DHR,2023-03-15,242.1100006103516
649242,DHR,2023-03-16,249.33999633789065
649243,DHR,2023-03-17,242.9600067138672
649244,DHR,2023-03-20,244.8000030517578
649245,DHR,2023-03-21,248.3800048828125
649246,DHR,2023-03-22,246.30999755859372
649247,DHR,2023-03-23,246.92999267578125
649248,DHR,2023-03-24,248.1699981689453
649249,DHR,2023-03-27,247.97000122070312
649250,DHR,2023-03-28,246.8500061035156
649251,DHR,2023-03-29,247.47999572753903
649252,DHR,2023-03-30,249.8000030517578
649253,DHR,2023-03-31,252.0399932861328
649254,DHR,2023-04-03,250.08999633789065
649255,DHR,2023-04-04,248.97999572753903
649256,DHR,2023-04-05,247.6999969482422
649257,DHR,2023-04-06,246.9600067138672
649258,DHR,2023-04-10,249.5399932861328
649259,DHR,2023-04-11,249.8800048828125
649260,DHR,2023-04-12,249.97000122070312
649261,DHR,2023-04-13,254.41000366210935
649262,DHR,2023-04-14,251.6699981689453
649263,DHR,2023-04-17,255.75
649264,DHR,2023-04-18,256.1400146484375
649265,DHR,2023-04-19,254.75999450683597
649266,DHR,2023-04-20,248.33999633789065
649267,DHR,2023-04-21,252.80999755859372
649268,DHR,2023-04-24,254.3500061035156
649269,DHR,2023-04-25,231.9900054931641
649270,DHR,2023-04-26,232.47000122070312
649271,DHR,2023-04-27,231.4199981689453
649272,DHR,2023-04-28,236.91000366210935
649273,DHR,2023-05-01,241.72999572753903
649274,DHR,2023-05-02,242.7899932861328
649275,DHR,2023-05-03,245.57000732421875
649276,DHR,2023-05-04,242.3300018310547
649277,DHR,2023-05-05,242.44000244140625
649278,DHR,2023-05-08,239.2400054931641
649279,DHR,2023-05-09,235.16000366210935
649280,DHR,2023-05-10,233.42999267578125
649281,DHR,2023-05-11,230.80999755859372
649282,DHR,2023-05-12,227.33999633789065
649283,DE,1972-06-01,2.6770830154418945
649284,DE,1972-06-02,2.729166984558105
649285,DE,1972-06-05,2.71875
649286,DE,1972-06-06,2.6927080154418945
649287,DE,1972-06-07,2.6614580154418945
649288,DE,1972-06-08,2.6875
649289,DE,1972-06-09,2.671875
649290,DE,1972-06-12,2.625
649291,DE,1972-06-13,2.59375
649292,DE,1972-06-14,2.635416984558105
649293,DE,1972-06-15,2.6458330154418945
649294,DE,1972-06-16,2.65625
649295,DE,1972-06-19,2.65625
649296,DE,1972-06-20,2.65625
649297,DE,1972-06-21,2.635416984558105
649298,DE,1972-06-22,2.604166984558105
649299,DE,1972-06-23,2.546875
649300,DE,1972-06-26,2.479166984558105
649301,DE,1972-06-27,2.5
649302,DE,1972-06-28,2.494791984558105
649303,DE,1972-06-29,2.46875
649304,DE,1972-06-30,2.46875
649305,DE,1972-07-03,2.46875
649306,DE,1972-07-05,2.4895830154418945
649307,DE,1972-07-06,2.510416984558105
649308,DE,1972-07-07,2.5833330154418945
649309,DE,1972-07-10,2.572916984558105
649310,DE,1972-07-11,2.5833330154418945
649311,DE,1972-07-12,2.5833330154418945
649312,DE,1972-07-13,2.578125
649313,DE,1972-07-14,2.578125
649314,DE,1972-07-17,2.5833330154418945
649315,DE,1972-07-18,2.588541984558105
649316,DE,1972-07-19,2.604166984558105
649317,DE,1972-07-20,2.588541984558105
649318,DE,1972-07-21,2.5833330154418945
649319,DE,1972-07-24,2.5625
649320,DE,1972-07-25,2.5520830154418945
649321,DE,1972-07-26,2.59375
649322,DE,1972-07-27,2.5520830154418945
649323,DE,1972-07-28,2.53125
649324,DE,1972-07-31,2.526041984558105
649325,DE,1972-08-01,2.510416984558105
649326,DE,1972-08-02,2.510416984558105
649327,DE,1972-08-03,2.53125
649328,DE,1972-08-04,2.546875
649329,DE,1972-08-07,2.625
649330,DE,1972-08-08,2.666666984558105
649331,DE,1972-08-09,2.682291984558105
649332,DE,1972-08-10,2.7239580154418945
649333,DE,1972-08-11,2.8125
649334,DE,1972-08-14,2.854166984558105
649335,DE,1972-08-15,2.9114580154418945
649336,DE,1972-08-16,2.8958330154418945
649337,DE,1972-08-17,3.015625
649338,DE,1972-08-18,3.0833330154418945
649339,DE,1972-08-21,3.09375
649340,DE,1972-08-22,3.2083330154418945
649341,DE,1972-08-23,3.229166984558105
649342,DE,1972-08-24,3.213541984558105
649343,DE,1972-08-25,3.213541984558105
649344,DE,1972-08-28,3.1614580154418945
649345,DE,1972-08-29,3.135416984558105
649346,DE,1972-08-30,3.21875
649347,DE,1972-08-31,3.260416984558105
649348,DE,1972-09-01,3.260416984558105
649349,DE,1972-09-05,3.244791984558105
649350,DE,1972-09-06,3.244791984558105
649351,DE,1972-09-07,3.234375
649352,DE,1972-09-08,3.25
649353,DE,1972-09-11,3.2239580154418945
649354,DE,1972-09-12,3.09375
649355,DE,1972-09-13,3.119791984558105
649356,DE,1972-09-14,3.140625
649357,DE,1972-09-15,3.119791984558105
649358,DE,1972-09-18,3.0833330154418945
649359,DE,1972-09-19,3.104166984558105
649360,DE,1972-09-20,3.104166984558105
649361,DE,1972-09-21,3.078125
649362,DE,1972-09-22,3.0
649363,DE,1972-09-25,3.0208330154418945
649364,DE,1972-09-26,3.125
649365,DE,1972-09-27,3.25
649366,DE,1972-09-28,3.3333330154418945
649367,DE,1972-09-29,3.385416984558105
649368,DE,1972-10-02,3.291666984558105
649369,DE,1972-10-03,3.3333330154418945
649370,DE,1972-10-04,3.3645830154418945
649371,DE,1972-10-05,3.2708330154418945
649372,DE,1972-10-06,3.3020830154418945
649373,DE,1972-10-09,3.375
649374,DE,1972-10-10,3.3958330154418945
649375,DE,1972-10-11,3.3645830154418945
649376,DE,1972-10-12,3.354166984558105
649377,DE,1972-10-13,3.3125
649378,DE,1972-10-16,3.2708330154418945
649379,DE,1972-10-17,3.3125
649380,DE,1972-10-18,3.2708330154418945
649381,DE,1972-10-19,3.229166984558105
649382,DE,1972-10-20,3.3125
649383,DE,1972-10-23,3.3645830154418945
649384,DE,1972-10-24,3.3333330154418945
649385,DE,1972-10-25,3.375
649386,DE,1972-10-26,3.3333330154418945
649387,DE,1972-10-27,3.15625
649388,DE,1972-10-30,3.25
649389,DE,1972-10-31,3.4375
649390,DE,1972-11-01,3.5
649391,DE,1972-11-02,3.6458330154418954
649392,DE,1972-11-03,3.6041669845581055
649393,DE,1972-11-06,3.65625
649394,DE,1972-11-08,3.6458330154418954
649395,DE,1972-11-09,3.7395830154418954
649396,DE,1972-11-10,3.6875
649397,DE,1972-11-13,3.65625
649398,DE,1972-11-14,3.6770830154418954
649399,DE,1972-11-15,3.65625
649400,DE,1972-11-16,3.65625
649401,DE,1972-11-17,3.75
649402,DE,1972-11-20,3.7916669845581055
649403,DE,1972-11-21,3.9166669845581055
649404,DE,1972-11-22,3.8958330154418954
649405,DE,1972-11-24,3.8229169845581055
649406,DE,1972-11-27,3.8020830154418954
649407,DE,1972-11-28,3.8854169845581055
649408,DE,1972-11-29,3.9166669845581055
649409,DE,1972-11-30,3.9583330154418954
649410,DE,1972-12-01,3.96875
649411,DE,1972-12-04,3.9270830154418954
649412,DE,1972-12-05,3.8645830154418954
649413,DE,1972-12-06,3.8854169845581055
649414,DE,1972-12-07,3.875
649415,DE,1972-12-08,3.78125
649416,DE,1972-12-11,3.8020830154418954
649417,DE,1972-12-12,3.84375
649418,DE,1972-12-13,3.8229169845581055
649419,DE,1972-12-14,3.8125
649420,DE,1972-12-15,3.8125
649421,DE,1972-12-18,3.75
649422,DE,1972-12-19,3.8541669845581055
649423,DE,1972-12-20,3.8958330154418954
649424,DE,1972-12-21,3.8229169845581055
649425,DE,1972-12-22,3.75
649426,DE,1972-12-26,3.7291669845581055
649427,DE,1972-12-27,3.7083330154418954
649428,DE,1972-12-29,3.8125
649429,DE,1973-01-02,3.7291669845581055
649430,DE,1973-01-03,3.7291669845581055
649431,DE,1973-01-04,3.7291669845581055
649432,DE,1973-01-05,3.6770830154418954
649433,DE,1973-01-08,3.6145830154418954
649434,DE,1973-01-09,3.78125
649435,DE,1973-01-10,3.78125
649436,DE,1973-01-11,3.7291669845581055
649437,DE,1973-01-12,3.6979169845581055
649438,DE,1973-01-15,3.6041669845581055
649439,DE,1973-01-16,3.541666984558105
649440,DE,1973-01-17,3.541666984558105
649441,DE,1973-01-18,3.53125
649442,DE,1973-01-19,3.4895830154418945
649443,DE,1973-01-22,3.46875
649444,DE,1973-01-23,3.6458330154418954
649445,DE,1973-01-24,3.6145830154418954
649446,DE,1973-01-26,3.6458330154418954
649447,DE,1973-01-29,3.65625
649448,DE,1973-01-30,3.6875
649449,DE,1973-01-31,3.7604169845581055
649450,DE,1973-02-01,3.7604169845581055
649451,DE,1973-02-02,3.7083330154418954
649452,DE,1973-02-05,3.6770830154418954
649453,DE,1973-02-06,3.6875
649454,DE,1973-02-07,3.6770830154418954
649455,DE,1973-02-08,3.71875
649456,DE,1973-02-09,3.75
649457,DE,1973-02-12,3.8645830154418954
649458,DE,1973-02-13,3.9583330154418954
649459,DE,1973-02-14,3.8854169845581055
649460,DE,1973-02-15,3.96875
649461,DE,1973-02-16,3.9895830154418954
649462,DE,1973-02-20,4.052083015441895
649463,DE,1973-02-21,4.0
649464,DE,1973-02-22,3.9270830154418954
649465,DE,1973-02-23,3.8125
649466,DE,1973-02-26,3.7708330154418954
649467,DE,1973-02-27,3.6770830154418954
649468,DE,1973-02-28,3.8854169845581055
649469,DE,1973-03-01,3.8645830154418954
649470,DE,1973-03-02,3.9895830154418954
649471,DE,1973-03-05,4.03125
649472,DE,1973-03-06,4.1041669845581055
649473,DE,1973-03-07,4.0729169845581055
649474,DE,1973-03-08,3.9583330154418954
649475,DE,1973-03-09,3.9270830154418954
649476,DE,1973-03-12,3.9479169845581055
649477,DE,1973-03-13,3.875
649478,DE,1973-03-14,3.875
649479,DE,1973-03-15,3.78125
649480,DE,1973-03-16,3.7916669845581055
649481,DE,1973-03-19,3.6770830154418954
649482,DE,1973-03-20,3.7395830154418954
649483,DE,1973-03-21,3.71875
649484,DE,1973-03-22,3.7083330154418954
649485,DE,1973-03-23,3.7395830154418954
649486,DE,1973-03-26,3.6875
649487,DE,1973-03-27,3.75
649488,DE,1973-03-28,3.7395830154418954
649489,DE,1973-03-29,3.75
649490,DE,1973-03-30,3.6770830154418954
649491,DE,1973-04-02,3.6875
649492,DE,1973-04-03,3.5
649493,DE,1973-04-04,3.4895830154418945
649494,DE,1973-04-05,3.4270830154418945
649495,DE,1973-04-06,3.4895830154418945
649496,DE,1973-04-09,3.59375
649497,DE,1973-04-10,3.6666669845581055
649498,DE,1973-04-11,3.65625
649499,DE,1973-04-12,3.625
649500,DE,1973-04-13,3.6145830154418954
649501,DE,1973-04-16,3.5208330154418945
649502,DE,1973-04-17,3.53125
649503,DE,1973-04-18,3.5833330154418945
649504,DE,1973-04-19,3.6458330154418954
649505,DE,1973-04-23,3.46875
649506,DE,1973-04-24,3.4375
649507,DE,1973-04-25,3.291666984558105
649508,DE,1973-04-26,3.21875
649509,DE,1973-04-27,3.1145830154418945
649510,DE,1973-04-30,3.125
649511,DE,1973-05-01,3.15625
649512,DE,1973-05-02,3.2395830154418945
649513,DE,1973-05-03,3.5625
649514,DE,1973-05-04,3.4583330154418945
649515,DE,1973-05-07,3.447916984558105
649516,DE,1973-05-08,3.5
649517,DE,1973-05-09,3.3958330154418945
649518,DE,1973-05-10,3.3020830154418945
649519,DE,1973-05-11,3.3020830154418945
649520,DE,1973-05-14,3.3020830154418945
649521,DE,1973-05-15,3.322916984558105
649522,DE,1973-05-16,3.260416984558105
649523,DE,1973-05-17,3.260416984558105
649524,DE,1973-05-18,3.2083330154418945
649525,DE,1973-05-21,3.15625
649526,DE,1973-05-22,3.2083330154418945
649527,DE,1973-05-23,3.40625
649528,DE,1973-05-24,3.6145830154418954
649529,DE,1973-05-25,3.5
649530,DE,1973-05-29,3.479166984558105
649531,DE,1973-05-30,3.3020830154418945
649532,DE,1973-05-31,3.260416984558105
649533,DE,1973-06-01,3.3020830154418945
649534,DE,1973-06-04,3.2083330154418945
649535,DE,1973-06-05,3.260416984558105
649536,DE,1973-06-06,3.3020830154418945
649537,DE,1973-06-07,3.3333330154418945
649538,DE,1973-06-08,3.385416984558105
649539,DE,1973-06-11,3.354166984558105
649540,DE,1973-06-12,3.416666984558105
649541,DE,1973-06-13,3.385416984558105
649542,DE,1973-06-14,3.3125
649543,DE,1973-06-15,3.28125
649544,DE,1973-06-18,3.125
649545,DE,1973-06-19,3.0520830154418945
649546,DE,1973-06-20,3.072916984558105
649547,DE,1973-06-21,3.010416984558105
649548,DE,1973-06-22,3.260416984558105
649549,DE,1973-06-25,3.21875
649550,DE,1973-06-26,3.260416984558105
649551,DE,1973-06-27,3.28125
649552,DE,1973-06-28,3.260416984558105
649553,DE,1973-06-29,3.260416984558105
649554,DE,1973-07-02,3.2083330154418945
649555,DE,1973-07-03,3.15625
649556,DE,1973-07-05,3.1875
649557,DE,1973-07-06,3.135416984558105
649558,DE,1973-07-09,3.15625
649559,DE,1973-07-10,3.2708330154418945
649560,DE,1973-07-11,3.354166984558105
649561,DE,1973-07-12,3.416666984558105
649562,DE,1973-07-13,3.40625
649563,DE,1973-07-16,3.5
649564,DE,1973-07-17,3.6145830154418954
649565,DE,1973-07-18,3.71875
649566,DE,1973-07-19,3.6770830154418954
649567,DE,1973-07-20,3.7291669845581055
649568,DE,1973-07-23,3.8125
649569,DE,1973-07-24,3.9583330154418954
649570,DE,1973-07-25,3.9270830154418954
649571,DE,1973-07-26,3.9166669845581055
649572,DE,1973-07-27,4.0
649573,DE,1973-07-30,3.96875
649574,DE,1973-07-31,3.9895830154418954
649575,DE,1973-08-01,3.875
649576,DE,1973-08-02,3.9270830154418954
649577,DE,1973-08-03,4.0104169845581055
649578,DE,1973-08-06,4.083333015441895
649579,DE,1973-08-07,4.0625
649580,DE,1973-08-08,3.9583330154418954
649581,DE,1973-08-09,4.03125
649582,DE,1973-08-10,4.1041669845581055
649583,DE,1973-08-13,4.09375
649584,DE,1973-08-14,4.0625
649585,DE,1973-08-15,4.145833015441895
649586,DE,1973-08-16,4.3125
649587,DE,1973-08-17,4.4479169845581055
649588,DE,1973-08-20,4.364583015441895
649589,DE,1973-08-21,4.2916669845581055
649590,DE,1973-08-22,4.25
649591,DE,1973-08-23,4.375
649592,DE,1973-08-24,4.395833015441895
649593,DE,1973-08-27,4.489583015441895
649594,DE,1973-08-28,4.59375
649595,DE,1973-08-29,4.6666669845581055
649596,DE,1973-08-30,4.583333015441895
649597,DE,1973-08-31,4.625
649598,DE,1973-09-04,4.625
649599,DE,1973-09-05,4.625
649600,DE,1973-09-06,4.6666669845581055
649601,DE,1973-09-07,4.6875
649602,DE,1973-09-10,4.6666669845581055
649603,DE,1973-09-11,4.645833015441895
649604,DE,1973-09-12,4.614583015441895
649605,DE,1973-09-13,4.614583015441895
649606,DE,1973-09-14,4.6041669845581055
649607,DE,1973-09-17,4.6875
649608,DE,1973-09-18,4.7916669845581055
649609,DE,1973-09-19,4.958333015441895
649610,DE,1973-09-20,4.833333015441895
649611,DE,1973-09-21,4.989583015441895
649612,DE,1973-09-24,4.958333015441895
649613,DE,1973-09-25,4.875
649614,DE,1973-09-26,4.895833015441895
649615,DE,1973-09-27,4.895833015441895
649616,DE,1973-09-28,4.9375
649617,DE,1973-10-01,4.90625
649618,DE,1973-10-02,4.989583015441895
649619,DE,1973-10-03,5.21875
649620,DE,1973-10-04,5.3541669845581055
649621,DE,1973-10-05,5.375
649622,DE,1973-10-08,5.4375
649623,DE,1973-10-09,5.395833015441895
649624,DE,1973-10-10,5.208333015441895
649625,DE,1973-10-11,5.364583015441895
649626,DE,1973-10-12,5.375
649627,DE,1973-10-15,5.239583015441895
649628,DE,1973-10-16,5.208333015441895
649629,DE,1973-10-17,5.395833015441895
649630,DE,1973-10-18,5.375
649631,DE,1973-10-19,5.3229169845581055
649632,DE,1973-10-22,5.2291669845581055
649633,DE,1973-10-23,5.302083015441895
649634,DE,1973-10-24,5.375
649635,DE,1973-10-25,5.3125
649636,DE,1973-10-26,5.270833015441895
649637,DE,1973-10-29,5.25
649638,DE,1973-10-30,4.927083015441895
649639,DE,1973-10-31,4.614583015441895
649640,DE,1973-11-01,4.7604169845581055
649641,DE,1973-11-02,4.645833015441895
649642,DE,1973-11-05,4.5729169845581055
649643,DE,1973-11-06,4.583333015441895
649644,DE,1973-11-07,4.708333015441895
649645,DE,1973-11-08,4.8125
649646,DE,1973-11-09,4.71875
649647,DE,1973-11-12,4.3125
649648,DE,1973-11-13,4.46875
649649,DE,1973-11-14,4.3125
649650,DE,1973-11-15,4.3541669845581055
649651,DE,1973-11-16,4.520833015441895
649652,DE,1973-11-19,4.333333015441895
649653,DE,1973-11-20,4.333333015441895
649654,DE,1973-11-21,4.5104169845581055
649655,DE,1973-11-23,4.5625
649656,DE,1973-11-26,4.395833015441895
649657,DE,1973-11-27,4.1666669845581055
649658,DE,1973-11-28,4.3229169845581055
649659,DE,1973-11-29,4.40625
649660,DE,1973-11-30,4.1354169845581055
649661,DE,1973-12-03,4.020833015441895
649662,DE,1973-12-04,3.9166669845581055
649663,DE,1973-12-05,3.9375
649664,DE,1973-12-06,4.21875
649665,DE,1973-12-07,4.34375
649666,DE,1973-12-10,4.4791669845581055
649667,DE,1973-12-11,4.21875
649668,DE,1973-12-12,4.15625
649669,DE,1973-12-13,4.0729169845581055
649670,DE,1973-12-14,4.125
649671,DE,1973-12-17,4.1354169845581055
649672,DE,1973-12-18,4.21875
649673,DE,1973-12-19,4.2291669845581055
649674,DE,1973-12-20,4.333333015441895
649675,DE,1973-12-21,4.333333015441895
649676,DE,1973-12-24,4.270833015441895
649677,DE,1973-12-26,4.4479169845581055
649678,DE,1973-12-27,4.3541669845581055
649679,DE,1973-12-28,4.28125
649680,DE,1973-12-31,4.208333015441895
649681,DE,1974-01-02,4.2291669845581055
649682,DE,1974-01-03,4.4375
649683,DE,1974-01-04,4.2916669845581055
649684,DE,1974-01-07,4.0416669845581055
649685,DE,1974-01-08,3.65625
649686,DE,1974-01-09,3.6875
649687,DE,1974-01-10,3.625
649688,DE,1974-01-11,3.7083330154418954
649689,DE,1974-01-14,3.7395830154418954
649690,DE,1974-01-15,3.6354169845581055
649691,DE,1974-01-16,3.7708330154418954
649692,DE,1974-01-17,3.8958330154418954
649693,DE,1974-01-18,3.8229169845581055
649694,DE,1974-01-21,3.7916669845581055
649695,DE,1974-01-22,3.8645830154418954
649696,DE,1974-01-23,3.9166669845581055
649697,DE,1974-01-24,3.8229169845581055
649698,DE,1974-01-25,3.8333330154418954
649699,DE,1974-01-28,3.8125
649700,DE,1974-01-29,3.8020830154418954
649701,DE,1974-01-30,3.8645830154418954
649702,DE,1974-01-31,3.8854169845581055
649703,DE,1974-02-01,3.8229169845581055
649704,DE,1974-02-04,3.6875
649705,DE,1974-02-05,3.6145830154418954
649706,DE,1974-02-06,3.6666669845581055
649707,DE,1974-02-07,3.6666669845581055
649708,DE,1974-02-08,3.5625
649709,DE,1974-02-11,3.385416984558105
649710,DE,1974-02-12,3.4270830154418945
649711,DE,1974-02-13,3.5520830154418945
649712,DE,1974-02-14,3.6354169845581055
649713,DE,1974-02-15,3.7291669845581055
649714,DE,1974-02-19,3.6875
649715,DE,1974-02-20,3.8541669845581055
649716,DE,1974-02-21,3.8333330154418954
649717,DE,1974-02-22,3.8125
649718,DE,1974-02-25,3.8020830154418954
649719,DE,1974-02-26,3.9375
649720,DE,1974-02-27,3.875
649721,DE,1974-02-28,3.8020830154418954
649722,DE,1974-03-01,3.7604169845581055
649723,DE,1974-03-04,3.7916669845581055
649724,DE,1974-03-05,3.9375
649725,DE,1974-03-06,3.9479169845581055
649726,DE,1974-03-07,3.8541669845581055
649727,DE,1974-03-08,3.8541669845581055
649728,DE,1974-03-11,3.8541669845581055
649729,DE,1974-03-12,3.8541669845581055
649730,DE,1974-03-13,3.8020830154418954
649731,DE,1974-03-14,3.8125
649732,DE,1974-03-15,3.7395830154418954
649733,DE,1974-03-18,3.6875
649734,DE,1974-03-19,3.6666669845581055
649735,DE,1974-03-20,3.7291669845581055
649736,DE,1974-03-21,3.71875
649737,DE,1974-03-22,3.625
649738,DE,1974-03-25,3.5833330154418945
649739,DE,1974-03-26,3.5625
649740,DE,1974-03-27,3.5208330154418945
649741,DE,1974-03-28,3.3333330154418945
649742,DE,1974-03-29,3.375
649743,DE,1974-04-01,3.40625
649744,DE,1974-04-02,3.28125
649745,DE,1974-04-03,3.25
649746,DE,1974-04-04,3.2708330154418945
649747,DE,1974-04-05,3.260416984558105
649748,DE,1974-04-08,3.2083330154418945
649749,DE,1974-04-09,3.28125
649750,DE,1974-04-10,3.322916984558105
649751,DE,1974-04-11,3.354166984558105
649752,DE,1974-04-15,3.354166984558105
649753,DE,1974-04-16,3.375
649754,DE,1974-04-17,3.385416984558105
649755,DE,1974-04-18,3.3958330154418945
649756,DE,1974-04-19,3.354166984558105
649757,DE,1974-04-22,3.4270830154418945
649758,DE,1974-04-23,3.375
649759,DE,1974-04-24,3.25
649760,DE,1974-04-25,3.21875
649761,DE,1974-04-26,3.197916984558105
649762,DE,1974-04-29,3.1875
649763,DE,1974-04-30,3.1458330154418945
649764,DE,1974-05-01,3.229166984558105
649765,DE,1974-05-02,3.1875
649766,DE,1974-05-03,3.229166984558105
649767,DE,1974-05-06,3.197916984558105
649768,DE,1974-05-07,3.2083330154418945
649769,DE,1974-05-08,3.1770830154418945
649770,DE,1974-05-09,3.25
649771,DE,1974-05-10,3.2083330154418945
649772,DE,1974-05-13,3.1875
649773,DE,1974-05-14,3.197916984558105
649774,DE,1974-05-15,3.229166984558105
649775,DE,1974-05-16,3.1770830154418945
649776,DE,1974-05-17,3.15625
649777,DE,1974-05-20,3.010416984558105
649778,DE,1974-05-21,2.916666984558105
649779,DE,1974-05-22,2.854166984558105
649780,DE,1974-05-23,2.84375
649781,DE,1974-05-24,2.916666984558105
649782,DE,1974-05-28,3.03125
649783,DE,1974-05-29,2.9583330154418945
649784,DE,1974-05-30,3.125
649785,DE,1974-05-31,3.0833330154418945
649786,DE,1974-06-03,3.28125
649787,DE,1974-06-04,3.34375
649788,DE,1974-06-05,3.2708330154418945
649789,DE,1974-06-06,3.3333330154418945
649790,DE,1974-06-07,3.375
649791,DE,1974-06-10,3.3958330154418945
649792,DE,1974-06-11,3.416666984558105
649793,DE,1974-06-12,3.447916984558105
649794,DE,1974-06-13,3.5
649795,DE,1974-06-14,3.4270830154418945
649796,DE,1974-06-17,3.354166984558105
649797,DE,1974-06-18,3.3958330154418945
649798,DE,1974-06-19,3.40625
649799,DE,1974-06-20,3.40625
649800,DE,1974-06-21,3.3958330154418945
649801,DE,1974-06-24,3.416666984558105
649802,DE,1974-06-25,3.5
649803,DE,1974-06-26,3.4583330154418945
649804,DE,1974-06-27,3.40625
649805,DE,1974-06-28,3.4375
649806,DE,1974-07-01,3.34375
649807,DE,1974-07-02,3.1458330154418945
649808,DE,1974-07-03,3.125
649809,DE,1974-07-05,3.0625
649810,DE,1974-07-08,2.96875
649811,DE,1974-07-09,2.9895830154418945
649812,DE,1974-07-10,2.916666984558105
649813,DE,1974-07-11,2.885416984558105
649814,DE,1974-07-12,3.041666984558105
649815,DE,1974-07-15,3.072916984558105
649816,DE,1974-07-16,3.041666984558105
649817,DE,1974-07-17,3.135416984558105
649818,DE,1974-07-18,3.125
649819,DE,1974-07-19,3.2083330154418945
649820,DE,1974-07-22,3.229166984558105
649821,DE,1974-07-23,3.3020830154418945
649822,DE,1974-07-24,3.2083330154418945
649823,DE,1974-07-25,3.0833330154418945
649824,DE,1974-07-26,2.9583330154418945
649825,DE,1974-07-29,2.9895830154418945
649826,DE,1974-07-30,2.947916984558105
649827,DE,1974-07-31,2.96875
649828,DE,1974-08-01,3.0
649829,DE,1974-08-02,2.947916984558105
649830,DE,1974-08-05,2.9583330154418945
649831,DE,1974-08-06,3.041666984558105
649832,DE,1974-08-07,3.125
649833,DE,1974-08-08,2.9583330154418945
649834,DE,1974-08-09,2.916666984558105
649835,DE,1974-08-12,2.8333330154418945
649836,DE,1974-08-13,2.7083330154418945
649837,DE,1974-08-14,2.625
649838,DE,1974-08-15,2.625
649839,DE,1974-08-16,2.604166984558105
649840,DE,1974-08-19,2.541666984558105
649841,DE,1974-08-20,2.572916984558105
649842,DE,1974-08-21,2.5833330154418945
649843,DE,1974-08-22,2.5625
649844,DE,1974-08-23,2.541666984558105
649845,DE,1974-08-26,2.541666984558105
649846,DE,1974-08-27,2.5
649847,DE,1974-08-28,2.5
649848,DE,1974-08-29,2.447916984558105
649849,DE,1974-08-30,2.479166984558105
649850,DE,1974-09-03,2.4375
649851,DE,1974-09-04,2.3333330154418945
649852,DE,1974-09-05,2.375
649853,DE,1974-09-06,2.510416984558105
649854,DE,1974-09-09,2.5
649855,DE,1974-09-10,2.5208330154418945
649856,DE,1974-09-11,2.5
649857,DE,1974-09-12,2.46875
649858,DE,1974-09-13,2.416666984558105
649859,DE,1974-09-16,2.572916984558105
649860,DE,1974-09-17,2.604166984558105
649861,DE,1974-09-18,2.625
649862,DE,1974-09-19,2.697916984558105
649863,DE,1974-09-20,2.7083330154418945
649864,DE,1974-09-23,2.760416984558105
649865,DE,1974-09-24,2.729166984558105
649866,DE,1974-09-25,2.697916984558105
649867,DE,1974-09-26,2.635416984558105
649868,DE,1974-09-27,2.5625
649869,DE,1974-09-30,2.4375
649870,DE,1974-10-01,2.5208330154418945
649871,DE,1974-10-02,2.5833330154418945
649872,DE,1974-10-03,2.5208330154418945
649873,DE,1974-10-04,2.5208330154418945
649874,DE,1974-10-07,2.6770830154418945
649875,DE,1974-10-08,2.7083330154418945
649876,DE,1974-10-09,2.8333330154418945
649877,DE,1974-10-10,2.9583330154418945
649878,DE,1974-10-11,2.9895830154418945
649879,DE,1974-10-14,3.0
649880,DE,1974-10-15,3.0208330154418945
649881,DE,1974-10-16,3.1145830154418945
649882,DE,1974-10-17,3.166666984558105
649883,DE,1974-10-18,3.3958330154418945
649884,DE,1974-10-21,3.5
649885,DE,1974-10-22,3.3020830154418945
649886,DE,1974-10-23,3.2395830154418945
649887,DE,1974-10-24,3.25
649888,DE,1974-10-25,3.291666984558105
649889,DE,1974-10-28,3.260416984558105
649890,DE,1974-10-29,3.5
649891,DE,1974-10-30,3.479166984558105
649892,DE,1974-10-31,3.541666984558105
649893,DE,1974-11-01,3.541666984558105
649894,DE,1974-11-04,3.46875
649895,DE,1974-11-05,3.572916984558105
649896,DE,1974-11-06,3.6458330154418954
649897,DE,1974-11-07,3.65625
649898,DE,1974-11-08,3.6770830154418954
649899,DE,1974-11-11,3.7395830154418954
649900,DE,1974-11-12,3.5833330154418945
649901,DE,1974-11-13,3.5625
649902,DE,1974-11-14,3.6041669845581055
649903,DE,1974-11-15,3.4583330154418945
649904,DE,1974-11-18,3.25
649905,DE,1974-11-19,3.2083330154418945
649906,DE,1974-11-20,3.260416984558105
649907,DE,1974-11-21,3.2708330154418945
649908,DE,1974-11-22,3.291666984558105
649909,DE,1974-11-25,3.28125
649910,DE,1974-11-26,3.354166984558105
649911,DE,1974-11-27,3.4270830154418945
649912,DE,1974-11-29,3.4270830154418945
649913,DE,1974-12-02,3.2708330154418945
649914,DE,1974-12-03,3.125
649915,DE,1974-12-04,3.041666984558105
649916,DE,1974-12-05,3.0208330154418945
649917,DE,1974-12-06,3.0625
649918,DE,1974-12-09,3.229166984558105
649919,DE,1974-12-10,3.25
649920,DE,1974-12-11,3.2395830154418945
649921,DE,1974-12-12,3.229166984558105
649922,DE,1974-12-13,3.15625
649923,DE,1974-12-16,3.229166984558105
649924,DE,1974-12-17,3.3125
649925,DE,1974-12-18,3.375
649926,DE,1974-12-19,3.3645830154418945
649927,DE,1974-12-20,3.3125
649928,DE,1974-12-23,3.3333330154418945
649929,DE,1974-12-24,3.3958330154418945
649930,DE,1974-12-26,3.416666984558105
649931,DE,1974-12-27,3.4270830154418945
649932,DE,1974-12-30,3.479166984558105
649933,DE,1974-12-31,3.5520830154418945
649934,DE,1975-01-02,3.572916984558105
649935,DE,1975-01-03,3.4583330154418945
649936,DE,1975-01-06,3.4270830154418945
649937,DE,1975-01-07,3.354166984558105
649938,DE,1975-01-08,3.2395830154418945
649939,DE,1975-01-09,3.3020830154418945
649940,DE,1975-01-10,3.3645830154418945
649941,DE,1975-01-13,3.3645830154418945
649942,DE,1975-01-14,3.3333330154418945
649943,DE,1975-01-15,3.354166984558105
649944,DE,1975-01-16,3.3125
649945,DE,1975-01-17,3.3125
649946,DE,1975-01-20,3.34375
649947,DE,1975-01-21,3.3645830154418945
649948,DE,1975-01-22,3.3333330154418945
649949,DE,1975-01-23,3.1770830154418945
649950,DE,1975-01-24,3.09375
649951,DE,1975-01-27,3.2083330154418945
649952,DE,1975-01-28,3.25
649953,DE,1975-01-29,3.28125
649954,DE,1975-01-30,3.21875
649955,DE,1975-01-31,3.197916984558105
649956,DE,1975-02-03,3.229166984558105
649957,DE,1975-02-04,3.125
649958,DE,1975-02-05,3.166666984558105
649959,DE,1975-02-06,3.0625
649960,DE,1975-02-07,2.9583330154418945
649961,DE,1975-02-10,2.9270830154418945
649962,DE,1975-02-11,3.0208330154418945
649963,DE,1975-02-12,3.135416984558105
649964,DE,1975-02-13,3.2083330154418945
649965,DE,1975-02-14,3.229166984558105
649966,DE,1975-02-18,3.21875
649967,DE,1975-02-19,3.375
649968,DE,1975-02-20,3.4583330154418945
649969,DE,1975-02-21,3.46875
649970,DE,1975-02-24,3.416666984558105
649971,DE,1975-02-25,3.2708330154418945
649972,DE,1975-02-26,3.34375
649973,DE,1975-02-27,3.3333330154418945
649974,DE,1975-02-28,3.3125
649975,DE,1975-03-03,3.34375
649976,DE,1975-03-04,3.3333330154418945
649977,DE,1975-03-05,3.2395830154418945
649978,DE,1975-03-06,3.25
649979,DE,1975-03-07,3.229166984558105
649980,DE,1975-03-10,3.25
649981,DE,1975-03-11,3.2395830154418945
649982,DE,1975-03-12,3.2083330154418945
649983,DE,1975-03-13,3.25
649984,DE,1975-03-14,3.3645830154418945
649985,DE,1975-03-17,3.5
649986,DE,1975-03-18,3.5208330154418945
649987,DE,1975-03-19,3.479166984558105
649988,DE,1975-03-20,3.447916984558105
649989,DE,1975-03-21,3.3958330154418945
649990,DE,1975-03-24,3.3125
649991,DE,1975-03-25,3.3645830154418945
649992,DE,1975-03-26,3.385416984558105
649993,DE,1975-03-27,3.385416984558105
649994,DE,1975-03-31,3.375
649995,DE,1975-04-01,3.3020830154418945
649996,DE,1975-04-02,3.2083330154418945
649997,DE,1975-04-03,3.2083330154418945
649998,DE,1975-04-04,3.2083330154418945
649999,DE,1975-04-07,3.2395830154418945
650000,DE,1975-04-08,3.229166984558105
650001,DE,1975-04-09,3.291666984558105
650002,DE,1975-04-10,3.3125
650003,DE,1975-04-11,3.2708330154418945
650004,DE,1975-04-14,3.354166984558105
650005,DE,1975-04-15,3.3958330154418945
650006,DE,1975-04-16,3.375
650007,DE,1975-04-17,3.4375
650008,DE,1975-04-18,3.385416984558105
650009,DE,1975-04-21,3.53125
650010,DE,1975-04-22,3.572916984558105
650011,DE,1975-04-23,3.4270830154418945
650012,DE,1975-04-24,3.4583330154418945
650013,DE,1975-04-25,3.479166984558105
650014,DE,1975-04-28,3.4583330154418945
650015,DE,1975-04-29,3.416666984558105
650016,DE,1975-04-30,3.5
650017,DE,1975-05-01,3.541666984558105
650018,DE,1975-05-02,3.6458330154418954
650019,DE,1975-05-05,3.7916669845581055
650020,DE,1975-05-06,3.7708330154418954
650021,DE,1975-05-07,3.8333330154418954
650022,DE,1975-05-08,3.8958330154418954
650023,DE,1975-05-09,3.9166669845581055
650024,DE,1975-05-12,3.90625
650025,DE,1975-05-13,3.8645830154418954
650026,DE,1975-05-14,3.8020830154418954
650027,DE,1975-05-15,3.625
650028,DE,1975-05-16,3.7291669845581055
650029,DE,1975-05-19,3.71875
650030,DE,1975-05-20,3.7083330154418954
650031,DE,1975-05-21,3.6875
650032,DE,1975-05-22,3.7604169845581055
650033,DE,1975-05-23,3.7395830154418954
650034,DE,1975-05-27,3.7291669845581055
650035,DE,1975-05-28,3.6145830154418954
650036,DE,1975-05-29,3.5520830154418945
650037,DE,1975-05-30,3.53125
650038,DE,1975-06-02,3.6354169845581055
650039,DE,1975-06-03,3.6354169845581055
650040,DE,1975-06-04,3.625
650041,DE,1975-06-05,3.6041669845581055
650042,DE,1975-06-06,3.6041669845581055
650043,DE,1975-06-09,3.416666984558105
650044,DE,1975-06-10,3.4895830154418945
650045,DE,1975-06-11,3.416666984558105
650046,DE,1975-06-12,3.375
650047,DE,1975-06-13,3.416666984558105
650048,DE,1975-06-16,3.4375
650049,DE,1975-06-17,3.291666984558105
650050,DE,1975-06-18,3.2708330154418945
650051,DE,1975-06-19,3.322916984558105
650052,DE,1975-06-20,3.416666984558105
650053,DE,1975-06-23,3.40625
650054,DE,1975-06-24,3.447916984558105
650055,DE,1975-06-25,3.5
650056,DE,1975-06-26,3.479166984558105
650057,DE,1975-06-27,3.510416984558105
650058,DE,1975-06-30,3.510416984558105
650059,DE,1975-07-01,3.5
650060,DE,1975-07-02,3.4895830154418945
650061,DE,1975-07-03,3.4583330154418945
650062,DE,1975-07-07,3.354166984558105
650063,DE,1975-07-08,3.3020830154418945
650064,DE,1975-07-09,3.354166984558105
650065,DE,1975-07-10,3.416666984558105
650066,DE,1975-07-11,3.4583330154418945
650067,DE,1975-07-14,3.5
650068,DE,1975-07-15,3.4895830154418945
650069,DE,1975-07-16,3.4583330154418945
650070,DE,1975-07-17,3.375
650071,DE,1975-07-18,3.40625
650072,DE,1975-07-21,3.385416984558105
650073,DE,1975-07-22,3.375
650074,DE,1975-07-23,3.3125
650075,DE,1975-07-24,3.354166984558105
650076,DE,1975-07-25,3.3020830154418945
650077,DE,1975-07-28,3.34375
650078,DE,1975-07-29,3.28125
650079,DE,1975-07-30,3.375
650080,DE,1975-07-31,3.3645830154418945
650081,DE,1975-08-01,3.3020830154418945
650082,DE,1975-08-04,3.3333330154418945
650083,DE,1975-08-05,3.354166984558105
650084,DE,1975-08-06,3.34375
650085,DE,1975-08-07,3.354166984558105
650086,DE,1975-08-08,3.354166984558105
650087,DE,1975-08-11,3.385416984558105
650088,DE,1975-08-12,3.416666984558105
650089,DE,1975-08-13,3.3333330154418945
650090,DE,1975-08-14,3.322916984558105
650091,DE,1975-08-15,3.3333330154418945
650092,DE,1975-08-18,3.3333330154418945
650093,DE,1975-08-19,3.25
650094,DE,1975-08-20,3.2395830154418945
650095,DE,1975-08-21,3.291666984558105
650096,DE,1975-08-22,3.354166984558105
650097,DE,1975-08-25,3.3333330154418945
650098,DE,1975-08-26,3.3020830154418945
650099,DE,1975-08-27,3.3333330154418945
650100,DE,1975-08-28,3.416666984558105
650101,DE,1975-08-29,3.447916984558105
650102,DE,1975-09-02,3.385416984558105
650103,DE,1975-09-03,3.5
650104,DE,1975-09-04,3.6145830154418954
650105,DE,1975-09-05,3.59375
650106,DE,1975-09-08,3.6354169845581055
650107,DE,1975-09-09,3.5833330154418945
650108,DE,1975-09-10,3.6041669845581055
650109,DE,1975-09-11,3.6354169845581055
650110,DE,1975-09-12,3.6666669845581055
650111,DE,1975-09-15,3.6979169845581055
650112,DE,1975-09-16,3.625
650113,DE,1975-09-17,3.6458330154418954
650114,DE,1975-09-18,3.75
650115,DE,1975-09-19,3.8958330154418954
650116,DE,1975-09-22,3.8645830154418954
650117,DE,1975-09-23,3.90625
650118,DE,1975-09-24,3.9583330154418954
650119,DE,1975-09-25,3.9791669845581055
650120,DE,1975-09-26,3.9583330154418954
650121,DE,1975-09-29,3.875
650122,DE,1975-09-30,3.8020830154418954
650123,DE,1975-10-01,3.7916669845581055
650124,DE,1975-10-02,3.8541669845581055
650125,DE,1975-10-03,3.9583330154418954
650126,DE,1975-10-06,3.9583330154418954
650127,DE,1975-10-07,3.9791669845581055
650128,DE,1975-10-08,4.0
650129,DE,1975-10-09,4.0
650130,DE,1975-10-10,4.0
650131,DE,1975-10-13,4.0416669845581055
650132,DE,1975-10-14,4.0104169845581055
650133,DE,1975-10-15,3.9895830154418954
650134,DE,1975-10-16,4.083333015441895
650135,DE,1975-10-17,4.0729169845581055
650136,DE,1975-10-20,4.145833015441895
650137,DE,1975-10-21,4.1666669845581055
650138,DE,1975-10-22,4.145833015441895
650139,DE,1975-10-23,4.15625
650140,DE,1975-10-24,4.1041669845581055
650141,DE,1975-10-27,4.125
650142,DE,1975-10-28,4.114583015441895
650143,DE,1975-10-29,4.0416669845581055
650144,DE,1975-10-30,4.052083015441895
650145,DE,1975-10-31,4.020833015441895
650146,DE,1975-11-03,3.9583330154418954
650147,DE,1975-11-04,3.9583330154418954
650148,DE,1975-11-05,3.9791669845581055
650149,DE,1975-11-06,3.9895830154418954
650150,DE,1975-11-07,4.020833015441895
650151,DE,1975-11-10,4.083333015441895
650152,DE,1975-11-11,4.1666669845581055
650153,DE,1975-11-12,4.270833015441895
650154,DE,1975-11-13,4.25
650155,DE,1975-11-14,4.208333015441895
650156,DE,1975-11-17,4.2916669845581055
650157,DE,1975-11-18,4.270833015441895
650158,DE,1975-11-19,4.1875
650159,DE,1975-11-20,4.21875
650160,DE,1975-11-21,4.1666669845581055
650161,DE,1975-11-24,4.125
650162,DE,1975-11-25,4.1354169845581055
650163,DE,1975-11-26,4.1875
650164,DE,1975-11-28,4.1875
650165,DE,1975-12-01,4.177083015441895
650166,DE,1975-12-02,4.083333015441895
650167,DE,1975-12-03,4.0
650168,DE,1975-12-04,4.0416669845581055
650169,DE,1975-12-05,3.9166669845581055
650170,DE,1975-12-08,3.9375
650171,DE,1975-12-09,3.8958330154418954
650172,DE,1975-12-10,3.9270830154418954
650173,DE,1975-12-11,3.9375
650174,DE,1975-12-12,3.9583330154418954
650175,DE,1975-12-15,4.020833015441895
650176,DE,1975-12-16,4.0416669845581055
650177,DE,1975-12-17,4.09375
650178,DE,1975-12-18,4.125
650179,DE,1975-12-19,4.1354169845581055
650180,DE,1975-12-22,4.1041669845581055
650181,DE,1975-12-23,4.1666669845581055
650182,DE,1975-12-24,4.177083015441895
650183,DE,1975-12-26,4.1979169845581055
650184,DE,1975-12-29,4.1666669845581055
650185,DE,1975-12-30,4.25
650186,DE,1975-12-31,4.3229169845581055
650187,DE,1976-01-02,4.333333015441895
650188,DE,1976-01-05,4.458333015441895
650189,DE,1976-01-06,4.458333015441895
650190,DE,1976-01-07,4.458333015441895
650191,DE,1976-01-08,4.3229169845581055
650192,DE,1976-01-09,4.34375
650193,DE,1976-01-12,4.427083015441895
650194,DE,1976-01-13,4.395833015441895
650195,DE,1976-01-14,4.458333015441895
650196,DE,1976-01-15,4.5
650197,DE,1976-01-16,4.552083015441895
650198,DE,1976-01-19,4.6354169845581055
650199,DE,1976-01-20,4.6875
650200,DE,1976-01-21,4.6979169845581055
650201,DE,1976-01-22,4.65625
650202,DE,1976-01-23,4.802083015441895
650203,DE,1976-01-26,4.8229169845581055
650204,DE,1976-01-27,4.802083015441895
650205,DE,1976-01-28,4.7916669845581055
650206,DE,1976-01-29,4.90625
650207,DE,1976-01-30,4.875
650208,DE,1976-02-02,4.9166669845581055
650209,DE,1976-02-03,5.020833015441895
650210,DE,1976-02-04,5.0416669845581055
650211,DE,1976-02-05,4.9166669845581055
650212,DE,1976-02-06,4.9166669845581055
650213,DE,1976-02-09,4.9166669845581055
650214,DE,1976-02-10,4.90625
650215,DE,1976-02-11,4.90625
650216,DE,1976-02-12,4.8854169845581055
650217,DE,1976-02-13,4.8854169845581055
650218,DE,1976-02-17,4.895833015441895
650219,DE,1976-02-18,5.0
650220,DE,1976-02-19,5.1354169845581055
650221,DE,1976-02-20,5.1666669845581055
650222,DE,1976-02-23,5.177083015441895
650223,DE,1976-02-24,5.15625
650224,DE,1976-02-25,5.375
650225,DE,1976-02-26,5.520833015441895
650226,DE,1976-02-27,5.458333015441895
650227,DE,1976-03-01,5.5729169845581055
650228,DE,1976-03-02,5.770833015441895
650229,DE,1976-03-03,5.708333015441895
650230,DE,1976-03-04,5.6041669845581055
650231,DE,1976-03-05,5.614583015441895
650232,DE,1976-03-08,5.65625
650233,DE,1976-03-09,5.6875
650234,DE,1976-03-10,5.6666669845581055
650235,DE,1976-03-11,5.71875
650236,DE,1976-03-12,5.6041669845581055
650237,DE,1976-03-15,5.4375
650238,DE,1976-03-16,5.5416669845581055
650239,DE,1976-03-17,5.46875
650240,DE,1976-03-18,5.4479169845581055
650241,DE,1976-03-19,5.4166669845581055
650242,DE,1976-03-22,5.4375
650243,DE,1976-03-23,5.520833015441895
650244,DE,1976-03-24,5.520833015441895
650245,DE,1976-03-25,5.4479169845581055
650246,DE,1976-03-26,5.3854169845581055
650247,DE,1976-03-29,5.2916669845581055
650248,DE,1976-03-30,5.25
650249,DE,1976-03-31,5.302083015441895
650250,DE,1976-04-01,5.364583015441895
650251,DE,1976-04-02,5.364583015441895
650252,DE,1976-04-05,5.5625
650253,DE,1976-04-06,5.59375
650254,DE,1976-04-07,5.552083015441895
650255,DE,1976-04-08,5.4479169845581055
650256,DE,1976-04-09,5.333333015441895
650257,DE,1976-04-12,5.208333015441895
650258,DE,1976-04-13,5.1979169845581055
650259,DE,1976-04-14,5.1666669845581055
650260,DE,1976-04-15,5.1041669845581055
650261,DE,1976-04-19,5.1666669845581055
650262,DE,1976-04-20,5.2291669845581055
650263,DE,1976-04-21,5.2604169845581055
650264,DE,1976-04-22,5.3125
650265,DE,1976-04-23,5.1875
650266,DE,1976-04-26,5.25
650267,DE,1976-04-27,5.21875
650268,DE,1976-04-28,5.25
650269,DE,1976-04-29,5.333333015441895
650270,DE,1976-04-30,5.364583015441895
650271,DE,1976-05-03,5.364583015441895
650272,DE,1976-05-04,5.3854169845581055
650273,DE,1976-05-05,5.375
650274,DE,1976-05-06,5.395833015441895
650275,DE,1976-05-07,5.520833015441895
650276,DE,1976-05-10,5.6354169845581055
650277,DE,1976-05-11,5.6354169845581055
650278,DE,1976-05-12,5.6354169845581055
650279,DE,1976-05-13,5.4375
650280,DE,1976-05-14,5.395833015441895
650281,DE,1976-05-17,5.3854169845581055
650282,DE,1976-05-18,5.4166669845581055
650283,DE,1976-05-19,5.427083015441895
650284,DE,1976-05-20,5.4166669845581055
650285,DE,1976-05-21,5.3854169845581055
650286,DE,1976-05-24,5.3229169845581055
650287,DE,1976-05-25,5.3541669845581055
650288,DE,1976-05-26,5.5416669845581055
650289,DE,1976-05-27,5.5416669845581055
650290,DE,1976-05-28,5.6354169845581055
650291,DE,1976-06-01,5.739583015441895
650292,DE,1976-06-02,5.75
650293,DE,1976-06-03,5.78125
650294,DE,1976-06-04,5.75
650295,DE,1976-06-07,5.6875
650296,DE,1976-06-08,5.75
650297,DE,1976-06-09,5.677083015441895
650298,DE,1976-06-10,5.7291669845581055
650299,DE,1976-06-11,5.833333015441895
650300,DE,1976-06-14,5.9375
650301,DE,1976-06-15,5.8854169845581055
650302,DE,1976-06-16,5.958333015441895
650303,DE,1976-06-17,6.0729169845581055
650304,DE,1976-06-18,6.083333015441895
650305,DE,1976-06-21,6.09375
650306,DE,1976-06-22,6.03125
650307,DE,1976-06-23,5.90625
650308,DE,1976-06-24,5.958333015441895
650309,DE,1976-06-25,5.96875
650310,DE,1976-06-28,5.7916669845581055
650311,DE,1976-06-29,5.78125
650312,DE,1976-06-30,5.7916669845581055
650313,DE,1976-07-01,5.7916669845581055
650314,DE,1976-07-02,5.802083015441895
650315,DE,1976-07-06,5.78125
650316,DE,1976-07-07,5.677083015441895
650317,DE,1976-07-08,5.71875
650318,DE,1976-07-09,5.677083015441895
650319,DE,1976-07-12,5.770833015441895
650320,DE,1976-07-13,5.677083015441895
650321,DE,1976-07-14,5.677083015441895
650322,DE,1976-07-15,5.65625
650323,DE,1976-07-16,5.645833015441895
650324,DE,1976-07-19,5.625
650325,DE,1976-07-20,5.5
650326,DE,1976-07-21,5.520833015441895
650327,DE,1976-07-22,5.5
650328,DE,1976-07-23,5.395833015441895
650329,DE,1976-07-26,5.34375
650330,DE,1976-07-27,5.395833015441895
650331,DE,1976-07-28,5.4166669845581055
650332,DE,1976-07-29,5.489583015441895
650333,DE,1976-07-30,5.6041669845581055
650334,DE,1976-08-02,5.6666669845581055
650335,DE,1976-08-03,5.6666669845581055
650336,DE,1976-08-04,5.6354169845581055
650337,DE,1976-08-05,5.5625
650338,DE,1976-08-06,5.5104169845581055
650339,DE,1976-08-09,5.5104169845581055
650340,DE,1976-08-10,5.5416669845581055
650341,DE,1976-08-11,5.5416669845581055
650342,DE,1976-08-12,5.53125
650343,DE,1976-08-13,5.5625
650344,DE,1976-08-16,5.645833015441895
650345,DE,1976-08-17,5.708333015441895
650346,DE,1976-08-18,5.677083015441895
650347,DE,1976-08-19,5.53125
650348,DE,1976-08-20,5.46875
650349,DE,1976-08-23,5.4166669845581055
650350,DE,1976-08-24,5.4479169845581055
650351,DE,1976-08-25,5.458333015441895
650352,DE,1976-08-26,5.4479169845581055
650353,DE,1976-08-27,5.40625
650354,DE,1976-08-30,5.364583015441895
650355,DE,1976-08-31,5.427083015441895
650356,DE,1976-09-01,5.4791669845581055
650357,DE,1976-09-02,5.46875
650358,DE,1976-09-03,5.552083015441895
650359,DE,1976-09-07,5.6354169845581055
650360,DE,1976-09-08,5.6875
650361,DE,1976-09-09,5.6041669845581055
650362,DE,1976-09-10,5.645833015441895
650363,DE,1976-09-13,5.6666669845581055
650364,DE,1976-09-14,5.677083015441895
650365,DE,1976-09-15,5.645833015441895
650366,DE,1976-09-16,5.583333015441895
650367,DE,1976-09-17,5.6354169845581055
650368,DE,1976-09-20,5.625
650369,DE,1976-09-21,5.6666669845581055
650370,DE,1976-09-22,5.4375
650371,DE,1976-09-23,5.3125
650372,DE,1976-09-24,5.3541669845581055
650373,DE,1976-09-27,5.4375
650374,DE,1976-09-28,5.395833015441895
650375,DE,1976-09-29,5.395833015441895
650376,DE,1976-09-30,5.2916669845581055
650377,DE,1976-10-01,5.1666669845581055
650378,DE,1976-10-04,5.208333015441895
650379,DE,1976-10-05,5.125
650380,DE,1976-10-06,5.083333015441895
650381,DE,1976-10-07,5.125
650382,DE,1976-10-08,5.083333015441895
650383,DE,1976-10-11,4.9791669845581055
650384,DE,1976-10-12,4.895833015441895
650385,DE,1976-10-13,5.0
650386,DE,1976-10-14,4.958333015441895
650387,DE,1976-10-15,5.0
650388,DE,1976-10-18,5.083333015441895
650389,DE,1976-10-19,5.0625
650390,DE,1976-10-20,5.2291669845581055
650391,DE,1976-10-21,5.125
650392,DE,1976-10-22,4.9791669845581055
650393,DE,1976-10-25,5.0625
650394,DE,1976-10-26,5.2916669845581055
650395,DE,1976-10-27,5.125
650396,DE,1976-10-28,5.208333015441895
650397,DE,1976-10-29,5.270833015441895
650398,DE,1976-11-01,5.1875
650399,DE,1976-11-03,5.0416669845581055
650400,DE,1976-11-04,5.083333015441895
650401,DE,1976-11-05,5.0
650402,DE,1976-11-08,5.0416669845581055
650403,DE,1976-11-09,5.0416669845581055
650404,DE,1976-11-10,5.0
650405,DE,1976-11-11,4.9375
650406,DE,1976-11-12,4.9791669845581055
650407,DE,1976-11-15,5.0
650408,DE,1976-11-16,4.9166669845581055
650409,DE,1976-11-17,5.0
650410,DE,1976-11-18,5.0
650411,DE,1976-11-19,5.0625
650412,DE,1976-11-22,5.125
650413,DE,1976-11-23,5.0416669845581055
650414,DE,1976-11-24,5.0
650415,DE,1976-11-26,4.9791669845581055
650416,DE,1976-11-29,5.0
650417,DE,1976-11-30,4.958333015441895
650418,DE,1976-12-01,5.0625
650419,DE,1976-12-02,5.0
650420,DE,1976-12-03,5.0416669845581055
650421,DE,1976-12-06,5.0416669845581055
650422,DE,1976-12-07,5.020833015441895
650423,DE,1976-12-08,5.083333015441895
650424,DE,1976-12-09,5.208333015441895
650425,DE,1976-12-10,5.3125
650426,DE,1976-12-13,5.3541669845581055
650427,DE,1976-12-14,5.270833015441895
650428,DE,1976-12-15,5.270833015441895
650429,DE,1976-12-16,5.208333015441895
650430,DE,1976-12-17,5.1875
650431,DE,1976-12-20,5.1666669845581055
650432,DE,1976-12-21,5.1666669845581055
650433,DE,1976-12-22,5.2291669845581055
650434,DE,1976-12-23,5.1041669845581055
650435,DE,1976-12-27,5.1666669845581055
650436,DE,1976-12-28,5.1666669845581055
650437,DE,1976-12-29,5.1666669845581055
650438,DE,1976-12-30,5.25
650439,DE,1976-12-31,5.270833015441895
650440,DE,1977-01-03,5.1666669845581055
650441,DE,1977-01-04,5.083333015441895
650442,DE,1977-01-05,5.0625
650443,DE,1977-01-06,4.9791669845581055
650444,DE,1977-01-07,5.020833015441895
650445,DE,1977-01-10,4.9791669845581055
650446,DE,1977-01-11,4.958333015441895
650447,DE,1977-01-12,4.9375
650448,DE,1977-01-13,5.020833015441895
650449,DE,1977-01-14,5.0625
650450,DE,1977-01-17,4.8541669845581055
650451,DE,1977-01-18,4.8125
650452,DE,1977-01-19,4.8125
650453,DE,1977-01-20,4.625
650454,DE,1977-01-21,4.708333015441895
650455,DE,1977-01-24,4.6875
650456,DE,1977-01-25,4.645833015441895
650457,DE,1977-01-26,4.583333015441895
650458,DE,1977-01-27,4.4375
650459,DE,1977-01-28,4.583333015441895
650460,DE,1977-01-31,4.625
650461,DE,1977-02-01,4.625
650462,DE,1977-02-02,4.708333015441895
650463,DE,1977-02-03,4.708333015441895
650464,DE,1977-02-04,4.75
650465,DE,1977-02-07,4.875
650466,DE,1977-02-08,4.7916669845581055
650467,DE,1977-02-09,4.75
650468,DE,1977-02-10,4.875
650469,DE,1977-02-11,4.8125
650470,DE,1977-02-14,4.895833015441895
650471,DE,1977-02-15,4.958333015441895
650472,DE,1977-02-16,4.9791669845581055
650473,DE,1977-02-17,4.875
650474,DE,1977-02-18,4.8125
650475,DE,1977-02-22,4.7916669845581055
650476,DE,1977-02-23,4.770833015441895
650477,DE,1977-02-24,4.708333015441895
650478,DE,1977-02-25,4.6666669845581055
650479,DE,1977-02-28,4.6666669845581055
650480,DE,1977-03-01,4.6666669845581055
650481,DE,1977-03-02,4.6875
650482,DE,1977-03-03,4.7291669845581055
650483,DE,1977-03-04,4.7916669845581055
650484,DE,1977-03-07,4.770833015441895
650485,DE,1977-03-08,4.6666669845581055
650486,DE,1977-03-09,4.645833015441895
650487,DE,1977-03-10,4.6875
650488,DE,1977-03-11,4.7291669845581055
650489,DE,1977-03-14,4.8125
650490,DE,1977-03-15,4.9375
650491,DE,1977-03-16,5.0
650492,DE,1977-03-17,4.9791669845581055
650493,DE,1977-03-18,4.9375
650494,DE,1977-03-21,4.9375
650495,DE,1977-03-22,4.9375
650496,DE,1977-03-23,4.9166669845581055
650497,DE,1977-03-24,4.875
650498,DE,1977-03-25,4.895833015441895
650499,DE,1977-03-28,4.9375
650500,DE,1977-03-29,4.9375
650501,DE,1977-03-30,4.958333015441895
650502,DE,1977-03-31,5.1041669845581055
650503,DE,1977-04-01,5.145833015441895
650504,DE,1977-04-04,5.083333015441895
650505,DE,1977-04-05,5.0416669845581055
650506,DE,1977-04-06,5.0416669845581055
650507,DE,1977-04-07,5.083333015441895
650508,DE,1977-04-11,5.125
650509,DE,1977-04-12,5.1666669845581055
650510,DE,1977-04-13,5.25
650511,DE,1977-04-14,5.2916669845581055
650512,DE,1977-04-15,5.333333015441895
650513,DE,1977-04-18,5.2916669845581055
650514,DE,1977-04-19,5.333333015441895
650515,DE,1977-04-20,5.333333015441895
650516,DE,1977-04-21,5.2916669845581055
650517,DE,1977-04-22,5.125
650518,DE,1977-04-25,5.1875
650519,DE,1977-04-26,5.1666669845581055
650520,DE,1977-04-27,5.270833015441895
650521,DE,1977-04-28,5.2916669845581055
650522,DE,1977-04-29,5.3125
650523,DE,1977-05-02,5.333333015441895
650524,DE,1977-05-03,5.458333015441895
650525,DE,1977-05-04,5.5
650526,DE,1977-05-05,5.4791669845581055
650527,DE,1977-05-06,5.458333015441895
650528,DE,1977-05-09,5.5
650529,DE,1977-05-10,5.4375
650530,DE,1977-05-11,5.4791669845581055
650531,DE,1977-05-12,5.458333015441895
650532,DE,1977-05-13,5.4791669845581055
650533,DE,1977-05-16,5.458333015441895
650534,DE,1977-05-17,5.5
650535,DE,1977-05-18,5.5
650536,DE,1977-05-19,5.4791669845581055
650537,DE,1977-05-20,5.520833015441895
650538,DE,1977-05-23,5.4791669845581055
650539,DE,1977-05-24,5.4166669845581055
650540,DE,1977-05-25,5.395833015441895
650541,DE,1977-05-26,5.395833015441895
650542,DE,1977-05-27,5.270833015441895
650543,DE,1977-05-31,5.3125
650544,DE,1977-06-01,5.4166669845581055
650545,DE,1977-06-02,5.395833015441895
650546,DE,1977-06-03,5.4375
650547,DE,1977-06-06,5.333333015441895
650548,DE,1977-06-07,5.333333015441895
650549,DE,1977-06-08,5.3125
650550,DE,1977-06-09,5.25
650551,DE,1977-06-10,5.208333015441895
650552,DE,1977-06-13,5.1666669845581055
650553,DE,1977-06-14,5.145833015441895
650554,DE,1977-06-15,5.0625
650555,DE,1977-06-16,5.0416669845581055
650556,DE,1977-06-17,4.9791669845581055
650557,DE,1977-06-20,4.9791669845581055
650558,DE,1977-06-21,4.958333015441895
650559,DE,1977-06-22,4.9166669845581055
650560,DE,1977-06-23,4.9791669845581055
650561,DE,1977-06-24,4.9375
650562,DE,1977-06-27,4.9166669845581055
650563,DE,1977-06-28,4.8125
650564,DE,1977-06-29,4.8125
650565,DE,1977-06-30,4.75
650566,DE,1977-07-01,4.708333015441895
650567,DE,1977-07-05,4.6041669845581055
650568,DE,1977-07-06,4.5625
650569,DE,1977-07-07,4.5416669845581055
650570,DE,1977-07-08,4.6041669845581055
650571,DE,1977-07-11,4.583333015441895
650572,DE,1977-07-12,4.625
650573,DE,1977-07-13,4.583333015441895
650574,DE,1977-07-15,4.5416669845581055
650575,DE,1977-07-18,4.5416669845581055
650576,DE,1977-07-19,4.4791669845581055
650577,DE,1977-07-20,4.3541669845581055
650578,DE,1977-07-21,4.395833015441895
650579,DE,1977-07-22,4.5416669845581055
650580,DE,1977-07-25,4.458333015441895
650581,DE,1977-07-26,4.4166669845581055
650582,DE,1977-07-27,4.2916669845581055
650583,DE,1977-07-28,4.333333015441895
650584,DE,1977-07-29,4.333333015441895
650585,DE,1977-08-01,4.395833015441895
650586,DE,1977-08-02,4.395833015441895
650587,DE,1977-08-03,4.458333015441895
650588,DE,1977-08-04,4.5
650589,DE,1977-08-05,4.5625
650590,DE,1977-08-08,4.458333015441895
650591,DE,1977-08-09,4.4791669845581055
650592,DE,1977-08-10,4.583333015441895
650593,DE,1977-08-11,4.5625
650594,DE,1977-08-12,4.520833015441895
650595,DE,1977-08-15,4.520833015441895
650596,DE,1977-08-16,4.520833015441895
650597,DE,1977-08-17,4.583333015441895
650598,DE,1977-08-18,4.583333015441895
650599,DE,1977-08-19,4.520833015441895
650600,DE,1977-08-22,4.520833015441895
650601,DE,1977-08-23,4.5
650602,DE,1977-08-24,4.4375
650603,DE,1977-08-25,4.3125
650604,DE,1977-08-26,4.270833015441895
650605,DE,1977-08-29,4.3541669845581055
650606,DE,1977-08-30,4.270833015441895
650607,DE,1977-08-31,4.2916669845581055
650608,DE,1977-09-01,4.3125
650609,DE,1977-09-02,4.270833015441895
650610,DE,1977-09-06,4.2291669845581055
650611,DE,1977-09-07,4.25
650612,DE,1977-09-08,4.208333015441895
650613,DE,1977-09-09,4.2291669845581055
650614,DE,1977-09-12,4.208333015441895
650615,DE,1977-09-13,4.2916669845581055
650616,DE,1977-09-14,4.3125
650617,DE,1977-09-15,4.3541669845581055
650618,DE,1977-09-16,4.375
650619,DE,1977-09-19,4.333333015441895
650620,DE,1977-09-20,4.2916669845581055
650621,DE,1977-09-21,4.3125
650622,DE,1977-09-22,4.333333015441895
650623,DE,1977-09-23,4.333333015441895
650624,DE,1977-09-26,4.333333015441895
650625,DE,1977-09-27,4.375
650626,DE,1977-09-28,4.333333015441895
650627,DE,1977-09-29,4.3541669845581055
650628,DE,1977-09-30,4.3541669845581055
650629,DE,1977-10-03,4.333333015441895
650630,DE,1977-10-04,4.3125
650631,DE,1977-10-05,4.2291669845581055
650632,DE,1977-10-06,4.2916669845581055
650633,DE,1977-10-07,4.2291669845581055
650634,DE,1977-10-10,4.25
650635,DE,1977-10-11,4.25
650636,DE,1977-10-12,4.25
650637,DE,1977-10-13,4.1666669845581055
650638,DE,1977-10-14,4.145833015441895
650639,DE,1977-10-17,4.125
650640,DE,1977-10-18,4.1666669845581055
650641,DE,1977-10-19,4.125
650642,DE,1977-10-20,4.145833015441895
650643,DE,1977-10-21,4.1041669845581055
650644,DE,1977-10-24,4.0625
650645,DE,1977-10-25,4.0625
650646,DE,1977-10-26,4.145833015441895
650647,DE,1977-10-27,4.1875
650648,DE,1977-10-28,4.1666669845581055
650649,DE,1977-10-31,4.1041669845581055
650650,DE,1977-11-01,4.0416669845581055
650651,DE,1977-11-02,4.125
650652,DE,1977-11-03,4.1041669845581055
650653,DE,1977-11-04,4.1666669845581055
650654,DE,1977-11-07,4.2291669845581055
650655,DE,1977-11-08,4.25
650656,DE,1977-11-09,4.2916669845581055
650657,DE,1977-11-10,4.4791669845581055
650658,DE,1977-11-11,4.6041669845581055
650659,DE,1977-11-14,4.5
650660,DE,1977-11-15,4.5
650661,DE,1977-11-16,4.5
650662,DE,1977-11-17,4.458333015441895
650663,DE,1977-11-18,4.4791669845581055
650664,DE,1977-11-21,4.458333015441895
650665,DE,1977-11-22,4.4791669845581055
650666,DE,1977-11-23,4.4791669845581055
650667,DE,1977-11-25,4.3125
650668,DE,1977-11-28,4.2916669845581055
650669,DE,1977-11-29,4.1666669845581055
650670,DE,1977-11-30,4.145833015441895
650671,DE,1977-12-01,4.25
650672,DE,1977-12-02,4.2291669845581055
650673,DE,1977-12-05,4.1875
650674,DE,1977-12-06,4.0625
650675,DE,1977-12-07,4.125
650676,DE,1977-12-08,4.1875
650677,DE,1977-12-09,4.2291669845581055
650678,DE,1977-12-12,4.125
650679,DE,1977-12-13,4.145833015441895
650680,DE,1977-12-14,4.1875
650681,DE,1977-12-15,4.208333015441895
650682,DE,1977-12-16,4.208333015441895
650683,DE,1977-12-19,4.1875
650684,DE,1977-12-20,4.2291669845581055
650685,DE,1977-12-21,4.2291669845581055
650686,DE,1977-12-22,4.208333015441895
650687,DE,1977-12-23,4.2916669845581055
650688,DE,1977-12-27,4.2916669845581055
650689,DE,1977-12-28,4.2291669845581055
650690,DE,1977-12-29,4.1875
650691,DE,1977-12-30,4.125
650692,DE,1978-01-03,4.125
650693,DE,1978-01-04,4.1041669845581055
650694,DE,1978-01-05,4.083333015441895
650695,DE,1978-01-06,4.083333015441895
650696,DE,1978-01-09,4.020833015441895
650697,DE,1978-01-10,4.0625
650698,DE,1978-01-11,4.0
650699,DE,1978-01-12,4.0416669845581055
650700,DE,1978-01-13,4.020833015441895
650701,DE,1978-01-16,4.0625
650702,DE,1978-01-17,4.083333015441895
650703,DE,1978-01-18,4.083333015441895
650704,DE,1978-01-19,4.0625
650705,DE,1978-01-20,4.0625
650706,DE,1978-01-23,3.9375
650707,DE,1978-01-24,3.9583330154418954
650708,DE,1978-01-25,3.9791669845581055
650709,DE,1978-01-26,3.9166669845581055
650710,DE,1978-01-27,3.8958330154418954
650711,DE,1978-01-30,4.0
650712,DE,1978-01-31,3.9375
650713,DE,1978-02-01,4.020833015441895
650714,DE,1978-02-02,4.0
650715,DE,1978-02-03,4.0
650716,DE,1978-02-06,4.0416669845581055
650717,DE,1978-02-07,4.083333015441895
650718,DE,1978-02-08,4.145833015441895
650719,DE,1978-02-09,4.020833015441895
650720,DE,1978-02-10,4.0625
650721,DE,1978-02-13,4.0416669845581055
650722,DE,1978-02-14,4.0416669845581055
650723,DE,1978-02-15,4.0
650724,DE,1978-02-16,3.875
650725,DE,1978-02-17,3.9166669845581055
650726,DE,1978-02-21,3.9166669845581055
650727,DE,1978-02-22,3.875
650728,DE,1978-02-23,3.8541669845581055
650729,DE,1978-02-24,3.9583330154418954
650730,DE,1978-02-27,3.9791669845581055
650731,DE,1978-02-28,3.8541669845581055
650732,DE,1978-03-01,3.8958330154418954
650733,DE,1978-03-02,3.9791669845581055
650734,DE,1978-03-03,3.9166669845581055
650735,DE,1978-03-06,3.8333330154418954
650736,DE,1978-03-07,3.9375
650737,DE,1978-03-08,4.0
650738,DE,1978-03-09,4.083333015441895
650739,DE,1978-03-10,4.208333015441895
650740,DE,1978-03-13,4.1875
650741,DE,1978-03-14,4.145833015441895
650742,DE,1978-03-15,4.0625
650743,DE,1978-03-16,4.0416669845581055
650744,DE,1978-03-17,4.1666669845581055
650745,DE,1978-03-20,4.1666669845581055
650746,DE,1978-03-21,4.083333015441895
650747,DE,1978-03-22,4.1041669845581055
650748,DE,1978-03-23,4.0625
650749,DE,1978-03-27,4.1041669845581055
650750,DE,1978-03-28,4.1666669845581055
650751,DE,1978-03-29,4.1875
650752,DE,1978-03-30,4.208333015441895
650753,DE,1978-03-31,4.1875
650754,DE,1978-04-03,4.1666669845581055
650755,DE,1978-04-04,4.1875
650756,DE,1978-04-05,4.2916669845581055
650757,DE,1978-04-06,4.2916669845581055
650758,DE,1978-04-07,4.333333015441895
650759,DE,1978-04-10,4.395833015441895
650760,DE,1978-04-11,4.3541669845581055
650761,DE,1978-04-12,4.375
650762,DE,1978-04-13,4.375
650763,DE,1978-04-14,4.5625
650764,DE,1978-04-17,4.625
650765,DE,1978-04-18,4.458333015441895
650766,DE,1978-04-19,4.4375
650767,DE,1978-04-20,4.5416669845581055
650768,DE,1978-04-21,4.5416669845581055
650769,DE,1978-04-24,4.645833015441895
650770,DE,1978-04-25,4.75
650771,DE,1978-04-26,4.7291669845581055
650772,DE,1978-04-27,4.6666669845581055
650773,DE,1978-04-28,4.770833015441895
650774,DE,1978-05-01,4.7291669845581055
650775,DE,1978-05-02,4.75
650776,DE,1978-05-03,4.708333015441895
650777,DE,1978-05-04,4.6875
650778,DE,1978-05-05,4.770833015441895
650779,DE,1978-05-08,4.770833015441895
650780,DE,1978-05-09,4.8125
650781,DE,1978-05-10,4.833333015441895
650782,DE,1978-05-11,5.020833015441895
650783,DE,1978-05-12,5.083333015441895
650784,DE,1978-05-15,5.083333015441895
650785,DE,1978-05-16,5.145833015441895
650786,DE,1978-05-17,5.1041669845581055
650787,DE,1978-05-18,5.020833015441895
650788,DE,1978-05-19,4.9791669845581055
650789,DE,1978-05-22,5.0
650790,DE,1978-05-23,5.0
650791,DE,1978-05-24,4.958333015441895
650792,DE,1978-05-25,4.9375
650793,DE,1978-05-26,4.9166669845581055
650794,DE,1978-05-30,4.9791669845581055
650795,DE,1978-05-31,5.083333015441895
650796,DE,1978-06-01,5.0625
650797,DE,1978-06-02,5.145833015441895
650798,DE,1978-06-05,5.25
650799,DE,1978-06-06,5.3125
650800,DE,1978-06-07,5.270833015441895
650801,DE,1978-06-08,5.4375
650802,DE,1978-06-09,5.5
650803,DE,1978-06-12,5.6041669845581055
650804,DE,1978-06-13,5.625
650805,DE,1978-06-14,5.6666669845581055
650806,DE,1978-06-15,5.458333015441895
650807,DE,1978-06-16,5.458333015441895
650808,DE,1978-06-19,5.5
650809,DE,1978-06-20,5.458333015441895
650810,DE,1978-06-21,5.4166669845581055
650811,DE,1978-06-22,5.4791669845581055
650812,DE,1978-06-23,5.4791669845581055
650813,DE,1978-06-26,5.4375
650814,DE,1978-06-27,5.3541669845581055
650815,DE,1978-06-28,5.333333015441895
650816,DE,1978-06-29,5.333333015441895
650817,DE,1978-06-30,5.25
650818,DE,1978-07-03,5.270833015441895
650819,DE,1978-07-05,5.1875
650820,DE,1978-07-06,5.1875
650821,DE,1978-07-07,5.270833015441895
650822,DE,1978-07-10,5.333333015441895
650823,DE,1978-07-11,5.458333015441895
650824,DE,1978-07-12,5.395833015441895
650825,DE,1978-07-13,5.4166669845581055
650826,DE,1978-07-14,5.4166669845581055
650827,DE,1978-07-17,5.458333015441895
650828,DE,1978-07-18,5.375
650829,DE,1978-07-19,5.458333015441895
650830,DE,1978-07-20,5.3541669845581055
650831,DE,1978-07-21,5.2916669845581055
650832,DE,1978-07-24,5.375
650833,DE,1978-07-25,5.333333015441895
650834,DE,1978-07-26,5.458333015441895
650835,DE,1978-07-27,5.458333015441895
650836,DE,1978-07-28,5.458333015441895
650837,DE,1978-07-31,5.5
650838,DE,1978-08-01,5.4791669845581055
650839,DE,1978-08-02,5.6041669845581055
650840,DE,1978-08-03,5.520833015441895
650841,DE,1978-08-04,5.645833015441895
650842,DE,1978-08-07,5.708333015441895
650843,DE,1978-08-08,5.770833015441895
650844,DE,1978-08-09,5.833333015441895
650845,DE,1978-08-10,5.75
650846,DE,1978-08-11,5.75
650847,DE,1978-08-14,5.7291669845581055
650848,DE,1978-08-15,5.6875
650849,DE,1978-08-16,5.6875
650850,DE,1978-08-17,5.770833015441895
650851,DE,1978-08-18,5.833333015441895
650852,DE,1978-08-21,5.8125
650853,DE,1978-08-22,5.833333015441895
650854,DE,1978-08-23,5.7291669845581055
650855,DE,1978-08-24,5.7291669845581055
650856,DE,1978-08-25,5.708333015441895
650857,DE,1978-08-28,5.6041669845581055
650858,DE,1978-08-29,5.5416669845581055
650859,DE,1978-08-30,5.5625
650860,DE,1978-08-31,5.520833015441895
650861,DE,1978-09-01,5.520833015441895
650862,DE,1978-09-05,5.5416669845581055
650863,DE,1978-09-06,5.5
650864,DE,1978-09-07,5.5
650865,DE,1978-09-08,5.5625
650866,DE,1978-09-11,5.875
650867,DE,1978-09-12,5.958333015441895
650868,DE,1978-09-13,6.020833015441895
650869,DE,1978-09-14,6.1041669845581055
650870,DE,1978-09-15,6.1041669845581055
650871,DE,1978-09-18,6.1041669845581055
650872,DE,1978-09-19,6.0625
650873,DE,1978-09-20,5.9791669845581055
650874,DE,1978-09-21,5.833333015441895
650875,DE,1978-09-22,5.8541669845581055
650876,DE,1978-09-25,5.8541669845581055
650877,DE,1978-09-26,5.833333015441895
650878,DE,1978-09-27,5.7291669845581055
650879,DE,1978-09-28,5.7291669845581055
650880,DE,1978-09-29,5.7916669845581055
650881,DE,1978-10-02,5.895833015441895
650882,DE,1978-10-03,5.895833015441895
650883,DE,1978-10-04,5.875
650884,DE,1978-10-05,5.9166669845581055
650885,DE,1978-10-06,5.958333015441895
650886,DE,1978-10-09,6.0625
650887,DE,1978-10-10,5.9791669845581055
650888,DE,1978-10-11,5.9791669845581055
650889,DE,1978-10-12,5.9791669845581055
650890,DE,1978-10-13,5.9375
650891,DE,1978-10-16,5.770833015441895
650892,DE,1978-10-17,5.6666669845581055
650893,DE,1978-10-18,5.6666669845581055
650894,DE,1978-10-19,5.583333015441895
650895,DE,1978-10-20,5.4166669845581055
650896,DE,1978-10-23,5.458333015441895
650897,DE,1978-10-24,5.458333015441895
650898,DE,1978-10-25,5.4166669845581055
650899,DE,1978-10-26,5.4375
650900,DE,1978-10-27,5.333333015441895
650901,DE,1978-10-30,5.333333015441895
650902,DE,1978-10-31,5.145833015441895
650903,DE,1978-11-01,5.520833015441895
650904,DE,1978-11-02,5.6041669845581055
650905,DE,1978-11-03,5.708333015441895
650906,DE,1978-11-06,5.583333015441895
650907,DE,1978-11-07,5.5
650908,DE,1978-11-08,5.5
650909,DE,1978-11-09,5.6041669845581055
650910,DE,1978-11-10,5.5625
650911,DE,1978-11-13,5.4375
650912,DE,1978-11-14,5.2916669845581055
650913,DE,1978-11-15,5.3541669845581055
650914,DE,1978-11-16,5.520833015441895
650915,DE,1978-11-17,5.5
650916,DE,1978-11-20,5.583333015441895
650917,DE,1978-11-21,5.5
650918,DE,1978-11-22,5.4791669845581055
650919,DE,1978-11-24,5.458333015441895
650920,DE,1978-11-27,5.4375
650921,DE,1978-11-28,5.4375
650922,DE,1978-11-29,5.4166669845581055
650923,DE,1978-11-30,5.458333015441895
650924,DE,1978-12-01,5.583333015441895
650925,DE,1978-12-04,5.458333015441895
650926,DE,1978-12-05,5.395833015441895
650927,DE,1978-12-06,5.625
650928,DE,1978-12-07,5.583333015441895
650929,DE,1978-12-08,5.6041669845581055
650930,DE,1978-12-11,5.770833015441895
650931,DE,1978-12-12,5.770833015441895
650932,DE,1978-12-13,5.833333015441895
650933,DE,1978-12-14,5.8125
650934,DE,1978-12-15,5.770833015441895
650935,DE,1978-12-18,5.4375
650936,DE,1978-12-19,5.520833015441895
650937,DE,1978-12-20,5.520833015441895
650938,DE,1978-12-21,5.583333015441895
650939,DE,1978-12-22,5.645833015441895
650940,DE,1978-12-26,5.833333015441895
650941,DE,1978-12-27,5.833333015441895
650942,DE,1978-12-28,5.8125
650943,DE,1978-12-29,5.770833015441895
650944,DE,1979-01-02,5.8125
650945,DE,1979-01-03,6.0625
650946,DE,1979-01-04,6.25
650947,DE,1979-01-05,6.333333015441895
650948,DE,1979-01-08,6.25
650949,DE,1979-01-09,6.2291669845581055
650950,DE,1979-01-10,6.1666669845581055
650951,DE,1979-01-11,6.145833015441895
650952,DE,1979-01-12,6.2291669845581055
650953,DE,1979-01-15,6.208333015441895
650954,DE,1979-01-16,6.1041669845581055
650955,DE,1979-01-17,6.083333015441895
650956,DE,1979-01-18,6.083333015441895
650957,DE,1979-01-19,6.083333015441895
650958,DE,1979-01-22,6.0416669845581055
650959,DE,1979-01-23,6.125
650960,DE,1979-01-24,6.1041669845581055
650961,DE,1979-01-25,6.25
650962,DE,1979-01-26,6.270833015441895
650963,DE,1979-01-29,6.208333015441895
650964,DE,1979-01-30,6.208333015441895
650965,DE,1979-01-31,6.0416669845581055
650966,DE,1979-02-01,6.083333015441895
650967,DE,1979-02-02,6.083333015441895
650968,DE,1979-02-05,5.9375
650969,DE,1979-02-06,6.0
650970,DE,1979-02-07,5.958333015441895
650971,DE,1979-02-08,6.020833015441895
650972,DE,1979-02-09,6.1041669845581055
650973,DE,1979-02-12,6.125
650974,DE,1979-02-13,6.2291669845581055
650975,DE,1979-02-14,6.1666669845581055
650976,DE,1979-02-15,6.1875
650977,DE,1979-02-16,6.1666669845581055
650978,DE,1979-02-20,6.1666669845581055
650979,DE,1979-02-21,6.145833015441895
650980,DE,1979-02-22,6.083333015441895
650981,DE,1979-02-23,5.9166669845581055
650982,DE,1979-02-26,5.895833015441895
650983,DE,1979-02-27,5.75
650984,DE,1979-02-28,5.708333015441895
650985,DE,1979-03-01,5.75
650986,DE,1979-03-02,5.75
650987,DE,1979-03-05,5.833333015441895
650988,DE,1979-03-06,5.7916669845581055
650989,DE,1979-03-07,5.9166669845581055
650990,DE,1979-03-08,6.0
650991,DE,1979-03-09,6.0
650992,DE,1979-03-12,6.0
650993,DE,1979-03-13,5.895833015441895
650994,DE,1979-03-14,5.9375
650995,DE,1979-03-15,5.9375
650996,DE,1979-03-16,5.958333015441895
650997,DE,1979-03-19,5.9791669845581055
650998,DE,1979-03-20,5.895833015441895
650999,DE,1979-03-21,5.9166669845581055
651000,DE,1979-03-22,5.9791669845581055
651001,DE,1979-03-23,6.083333015441895
651002,DE,1979-03-26,6.0625
651003,DE,1979-03-27,6.1041669845581055
651004,DE,1979-03-28,6.0416669845581055
651005,DE,1979-03-29,5.958333015441895
651006,DE,1979-03-30,5.833333015441895
651007,DE,1979-04-02,5.8125
651008,DE,1979-04-03,5.958333015441895
651009,DE,1979-04-04,6.020833015441895
651010,DE,1979-04-05,6.0625
651011,DE,1979-04-06,6.0
651012,DE,1979-04-09,6.020833015441895
651013,DE,1979-04-10,6.0416669845581055
651014,DE,1979-04-11,5.958333015441895
651015,DE,1979-04-12,5.895833015441895
651016,DE,1979-04-16,5.833333015441895
651017,DE,1979-04-17,5.875
651018,DE,1979-04-18,5.875
651019,DE,1979-04-19,5.7916669845581055
651020,DE,1979-04-20,5.7291669845581055
651021,DE,1979-04-23,5.770833015441895
651022,DE,1979-04-24,5.8125
651023,DE,1979-04-25,5.833333015441895
651024,DE,1979-04-26,5.833333015441895
651025,DE,1979-04-27,5.625
651026,DE,1979-04-30,5.583333015441895
651027,DE,1979-05-01,5.5416669845581055
651028,DE,1979-05-02,5.5416669845581055
651029,DE,1979-05-03,5.625
651030,DE,1979-05-04,5.645833015441895
651031,DE,1979-05-07,5.625
651032,DE,1979-05-08,5.7916669845581055
651033,DE,1979-05-09,5.895833015441895
651034,DE,1979-05-10,5.8125
651035,DE,1979-05-11,5.8541669845581055
651036,DE,1979-05-14,5.7916669845581055
651037,DE,1979-05-15,5.770833015441895
651038,DE,1979-05-16,5.8125
651039,DE,1979-05-17,5.875
651040,DE,1979-05-18,5.8541669845581055
651041,DE,1979-05-21,5.875
651042,DE,1979-05-22,5.895833015441895
651043,DE,1979-05-23,5.875
651044,DE,1979-05-24,5.8125
651045,DE,1979-05-25,5.6875
651046,DE,1979-05-29,5.6666669845581055
651047,DE,1979-05-30,5.6041669845581055
651048,DE,1979-05-31,5.6041669845581055
651049,DE,1979-06-01,5.6875
651050,DE,1979-06-04,5.7291669845581055
651051,DE,1979-06-05,5.833333015441895
651052,DE,1979-06-06,5.7916669845581055
651053,DE,1979-06-07,5.875
651054,DE,1979-06-08,5.895833015441895
651055,DE,1979-06-11,5.875
651056,DE,1979-06-12,5.9791669845581055
651057,DE,1979-06-13,5.958333015441895
651058,DE,1979-06-14,5.895833015441895
651059,DE,1979-06-15,5.8541669845581055
651060,DE,1979-06-18,5.875
651061,DE,1979-06-19,5.895833015441895
651062,DE,1979-06-20,5.958333015441895
651063,DE,1979-06-21,6.0
651064,DE,1979-06-22,6.25
651065,DE,1979-06-25,6.208333015441895
651066,DE,1979-06-26,6.3125
651067,DE,1979-06-27,6.645833015441895
651068,DE,1979-06-28,6.520833015441895
651069,DE,1979-06-29,6.4791669845581055
651070,DE,1979-07-02,6.4375
651071,DE,1979-07-03,6.5
651072,DE,1979-07-05,6.520833015441895
651073,DE,1979-07-06,6.5
651074,DE,1979-07-09,6.6666669845581055
651075,DE,1979-07-10,6.6041669845581055
651076,DE,1979-07-11,6.583333015441895
651077,DE,1979-07-12,6.458333015441895
651078,DE,1979-07-13,6.4166669845581055
651079,DE,1979-07-16,6.458333015441895
651080,DE,1979-07-17,6.395833015441895
651081,DE,1979-07-18,6.3125
651082,DE,1979-07-19,6.2916669845581055
651083,DE,1979-07-20,6.3125
651084,DE,1979-07-23,6.25
651085,DE,1979-07-24,6.25
651086,DE,1979-07-25,6.3125
651087,DE,1979-07-26,6.3125
651088,DE,1979-07-27,6.1666669845581055
651089,DE,1979-07-30,6.1875
651090,DE,1979-07-31,6.208333015441895
651091,DE,1979-08-01,6.2291669845581055
651092,DE,1979-08-02,6.270833015441895
651093,DE,1979-08-03,6.333333015441895
651094,DE,1979-08-06,6.333333015441895
651095,DE,1979-08-07,6.458333015441895
651096,DE,1979-08-08,6.520833015441895
651097,DE,1979-08-09,6.4791669845581055
651098,DE,1979-08-10,6.625
651099,DE,1979-08-13,6.708333015441895
651100,DE,1979-08-14,6.625
651101,DE,1979-08-15,6.7291669845581055
651102,DE,1979-08-16,6.645833015441895
651103,DE,1979-08-17,6.6041669845581055
651104,DE,1979-08-20,6.645833015441895
651105,DE,1979-08-21,6.6666669845581055
651106,DE,1979-08-22,6.625
651107,DE,1979-08-23,6.5625
651108,DE,1979-08-24,6.5625
651109,DE,1979-08-27,6.6041669845581055
651110,DE,1979-08-28,6.5416669845581055
651111,DE,1979-08-29,6.6041669845581055
651112,DE,1979-08-30,6.645833015441895
651113,DE,1979-08-31,6.708333015441895
651114,DE,1979-09-04,6.5625
651115,DE,1979-09-05,6.4791669845581055
651116,DE,1979-09-06,6.4791669845581055
651117,DE,1979-09-07,6.520833015441895
651118,DE,1979-09-10,6.5416669845581055
651119,DE,1979-09-11,6.5416669845581055
651120,DE,1979-09-12,6.5
651121,DE,1979-09-13,6.5
651122,DE,1979-09-14,6.4791669845581055
651123,DE,1979-09-17,6.5
651124,DE,1979-09-18,6.4791669845581055
651125,DE,1979-09-19,6.5
651126,DE,1979-09-20,6.4375
651127,DE,1979-09-21,6.520833015441895
651128,DE,1979-09-24,6.5
651129,DE,1979-09-25,6.4791669845581055
651130,DE,1979-09-26,6.520833015441895
651131,DE,1979-09-27,6.520833015441895
651132,DE,1979-09-28,6.5416669845581055
651133,DE,1979-10-01,6.5416669845581055
651134,DE,1979-10-02,6.5
651135,DE,1979-10-03,6.5416669845581055
651136,DE,1979-10-04,6.6666669845581055
651137,DE,1979-10-05,6.875
651138,DE,1979-10-08,6.875
651139,DE,1979-10-09,6.5
651140,DE,1979-10-10,6.4166669845581055
651141,DE,1979-10-11,6.395833015441895
651142,DE,1979-10-12,6.2916669845581055
651143,DE,1979-10-15,6.208333015441895
651144,DE,1979-10-16,6.2291669845581055
651145,DE,1979-10-17,6.2916669845581055
651146,DE,1979-10-18,6.25
651147,DE,1979-10-19,5.9166669845581055
651148,DE,1979-10-22,6.0
651149,DE,1979-10-23,5.958333015441895
651150,DE,1979-10-24,5.958333015441895
651151,DE,1979-10-25,5.9375
651152,DE,1979-10-26,6.0625
651153,DE,1979-10-29,6.020833015441895
651154,DE,1979-10-30,6.0625
651155,DE,1979-10-31,6.0625
651156,DE,1979-11-01,6.125
651157,DE,1979-11-02,6.0416669845581055
651158,DE,1979-11-05,6.0
651159,DE,1979-11-06,6.0416669845581055
651160,DE,1979-11-07,5.958333015441895
651161,DE,1979-11-08,5.9791669845581055
651162,DE,1979-11-09,6.083333015441895
651163,DE,1979-11-12,6.208333015441895
651164,DE,1979-11-13,6.25
651165,DE,1979-11-14,6.2291669845581055
651166,DE,1979-11-15,6.4166669845581055
651167,DE,1979-11-16,6.375
651168,DE,1979-11-19,6.25
651169,DE,1979-11-20,6.2291669845581055
651170,DE,1979-11-21,6.1875
651171,DE,1979-11-23,6.1666669845581055
651172,DE,1979-11-26,6.270833015441895
651173,DE,1979-11-27,6.270833015441895
651174,DE,1979-11-28,6.2916669845581055
651175,DE,1979-11-29,6.270833015441895
651176,DE,1979-11-30,6.1666669845581055
651177,DE,1979-12-03,6.0625
651178,DE,1979-12-04,6.083333015441895
651179,DE,1979-12-05,6.1041669845581055
651180,DE,1979-12-06,6.1666669845581055
651181,DE,1979-12-07,6.1666669845581055
651182,DE,1979-12-10,6.145833015441895
651183,DE,1979-12-11,6.145833015441895
651184,DE,1979-12-12,6.1666669845581055
651185,DE,1979-12-13,6.25
651186,DE,1979-12-14,6.3125
651187,DE,1979-12-17,6.4375
651188,DE,1979-12-18,6.4166669845581055
651189,DE,1979-12-19,6.5
651190,DE,1979-12-20,6.458333015441895
651191,DE,1979-12-21,6.395833015441895
651192,DE,1979-12-24,6.4166669845581055
651193,DE,1979-12-26,6.4791669845581055
651194,DE,1979-12-27,6.458333015441895
651195,DE,1979-12-28,6.5
651196,DE,1979-12-31,6.520833015441895
651197,DE,1980-01-02,6.4375
651198,DE,1980-01-03,6.1875
651199,DE,1980-01-04,6.25
651200,DE,1980-01-07,5.9791669845581055
651201,DE,1980-01-08,5.958333015441895
651202,DE,1980-01-09,6.0
651203,DE,1980-01-10,5.875
651204,DE,1980-01-11,5.895833015441895
651205,DE,1980-01-14,5.875
651206,DE,1980-01-15,5.8541669845581055
651207,DE,1980-01-16,5.8541669845581055
651208,DE,1980-01-17,5.958333015441895
651209,DE,1980-01-18,6.0416669845581055
651210,DE,1980-01-21,6.145833015441895
651211,DE,1980-01-22,6.083333015441895
651212,DE,1980-01-23,6.020833015441895
651213,DE,1980-01-24,6.083333015441895
651214,DE,1980-01-25,6.083333015441895
651215,DE,1980-01-28,6.1666669845581055
651216,DE,1980-01-29,6.083333015441895
651217,DE,1980-01-30,6.083333015441895
651218,DE,1980-01-31,6.1041669845581055
651219,DE,1980-02-01,6.1041669845581055
651220,DE,1980-02-04,5.875
651221,DE,1980-02-05,5.8541669845581055
651222,DE,1980-02-06,5.8541669845581055
651223,DE,1980-02-07,5.9375
651224,DE,1980-02-08,6.0416669845581055
651225,DE,1980-02-11,5.958333015441895
651226,DE,1980-02-12,5.9166669845581055
651227,DE,1980-02-13,5.958333015441895
651228,DE,1980-02-14,5.875
651229,DE,1980-02-15,5.875
651230,DE,1980-02-19,5.8541669845581055
651231,DE,1980-02-20,5.833333015441895
651232,DE,1980-02-21,5.625
651233,DE,1980-02-22,5.6041669845581055
651234,DE,1980-02-25,5.5416669845581055
651235,DE,1980-02-26,5.5625
651236,DE,1980-02-27,5.458333015441895
651237,DE,1980-02-28,5.375
651238,DE,1980-02-29,5.4791669845581055
651239,DE,1980-03-03,5.333333015441895
651240,DE,1980-03-04,5.395833015441895
651241,DE,1980-03-05,5.395833015441895
651242,DE,1980-03-06,5.3541669845581055
651243,DE,1980-03-07,5.3541669845581055
651244,DE,1980-03-10,5.3541669845581055
651245,DE,1980-03-11,5.333333015441895
651246,DE,1980-03-12,5.125
651247,DE,1980-03-13,5.2291669845581055
651248,DE,1980-03-14,5.270833015441895
651249,DE,1980-03-17,5.1666669845581055
651250,DE,1980-03-18,5.208333015441895
651251,DE,1980-03-19,5.333333015441895
651252,DE,1980-03-20,5.270833015441895
651253,DE,1980-03-21,5.208333015441895
651254,DE,1980-03-24,5.0625
651255,DE,1980-03-25,5.083333015441895
651256,DE,1980-03-26,5.2291669845581055
651257,DE,1980-03-27,5.1666669845581055
651258,DE,1980-03-28,5.270833015441895
651259,DE,1980-03-31,5.270833015441895
651260,DE,1980-04-01,5.25
651261,DE,1980-04-02,5.270833015441895
651262,DE,1980-04-03,5.1666669845581055
651263,DE,1980-04-07,4.833333015441895
651264,DE,1980-04-08,4.7916669845581055
651265,DE,1980-04-09,4.9375
651266,DE,1980-04-10,5.0
651267,DE,1980-04-11,5.0625
651268,DE,1980-04-14,4.9375
651269,DE,1980-04-15,4.958333015441895
651270,DE,1980-04-16,4.9791669845581055
651271,DE,1980-04-17,4.958333015441895
651272,DE,1980-04-18,4.875
651273,DE,1980-04-21,4.770833015441895
651274,DE,1980-04-22,5.0
651275,DE,1980-04-23,4.875
651276,DE,1980-04-24,5.083333015441895
651277,DE,1980-04-25,5.0416669845581055
651278,DE,1980-04-28,4.9791669845581055
651279,DE,1980-04-29,4.9791669845581055
651280,DE,1980-04-30,4.9166669845581055
651281,DE,1980-05-01,4.833333015441895
651282,DE,1980-05-02,4.9166669845581055
651283,DE,1980-05-05,4.9791669845581055
651284,DE,1980-05-06,5.0416669845581055
651285,DE,1980-05-07,5.1875
651286,DE,1980-05-08,5.1041669845581055
651287,DE,1980-05-09,5.0625
651288,DE,1980-05-12,5.0
651289,DE,1980-05-13,5.0416669845581055
651290,DE,1980-05-14,5.0625
651291,DE,1980-05-15,5.083333015441895
651292,DE,1980-05-16,5.125
651293,DE,1980-05-19,5.083333015441895
651294,DE,1980-05-20,5.0416669845581055
651295,DE,1980-05-21,5.0416669845581055
651296,DE,1980-05-22,5.145833015441895
651297,DE,1980-05-23,5.25
651298,DE,1980-05-27,5.208333015441895
651299,DE,1980-05-28,5.1666669845581055
651300,DE,1980-05-29,5.1666669845581055
651301,DE,1980-05-30,5.1666669845581055
651302,DE,1980-06-02,5.125
651303,DE,1980-06-03,5.1666669845581055
651304,DE,1980-06-04,5.25
651305,DE,1980-06-05,5.4166669845581055
651306,DE,1980-06-06,5.4166669845581055
651307,DE,1980-06-09,5.4375
651308,DE,1980-06-10,5.458333015441895
651309,DE,1980-06-11,5.6041669845581055
651310,DE,1980-06-12,5.5625
651311,DE,1980-06-13,5.4375
651312,DE,1980-06-16,5.4166669845581055
651313,DE,1980-06-17,5.3125
651314,DE,1980-06-18,5.333333015441895
651315,DE,1980-06-19,5.270833015441895
651316,DE,1980-06-20,5.2291669845581055
651317,DE,1980-06-23,5.25
651318,DE,1980-06-24,5.375
651319,DE,1980-06-25,5.5416669845581055
651320,DE,1980-06-26,5.395833015441895
651321,DE,1980-06-27,5.4791669845581055
651322,DE,1980-06-30,5.458333015441895
651323,DE,1980-07-01,5.395833015441895
651324,DE,1980-07-02,5.375
651325,DE,1980-07-03,5.4375
651326,DE,1980-07-07,5.6666669845581055
651327,DE,1980-07-08,5.6875
651328,DE,1980-07-09,5.75
651329,DE,1980-07-10,5.833333015441895
651330,DE,1980-07-11,5.875
651331,DE,1980-07-14,6.020833015441895
651332,DE,1980-07-15,5.833333015441895
651333,DE,1980-07-16,5.7916669845581055
651334,DE,1980-07-17,5.833333015441895
651335,DE,1980-07-18,5.875
651336,DE,1980-07-21,5.8125
651337,DE,1980-07-22,5.8541669845581055
651338,DE,1980-07-23,5.9166669845581055
651339,DE,1980-07-24,5.958333015441895
651340,DE,1980-07-25,5.895833015441895
651341,DE,1980-07-28,5.895833015441895
651342,DE,1980-07-29,6.020833015441895
651343,DE,1980-07-30,6.270833015441895
651344,DE,1980-07-31,6.1875
651345,DE,1980-08-01,6.25
651346,DE,1980-08-04,6.2291669845581055
651347,DE,1980-08-05,6.25
651348,DE,1980-08-06,6.333333015441895
651349,DE,1980-08-07,6.25
651350,DE,1980-08-08,6.208333015441895
651351,DE,1980-08-11,6.1666669845581055
651352,DE,1980-08-12,6.0416669845581055
651353,DE,1980-08-13,6.125
651354,DE,1980-08-14,6.1666669845581055
651355,DE,1980-08-15,6.1666669845581055
651356,DE,1980-08-18,6.083333015441895
651357,DE,1980-08-19,6.083333015441895
651358,DE,1980-08-20,6.0416669845581055
651359,DE,1980-08-21,6.0416669845581055
651360,DE,1980-08-22,6.145833015441895
651361,DE,1980-08-25,6.1041669845581055
651362,DE,1980-08-26,6.083333015441895
651363,DE,1980-08-27,5.9791669845581055
651364,DE,1980-08-28,5.895833015441895
651365,DE,1980-08-29,5.958333015441895
651366,DE,1980-09-02,6.083333015441895
651367,DE,1980-09-03,6.083333015441895
651368,DE,1980-09-04,5.958333015441895
651369,DE,1980-09-05,6.0
651370,DE,1980-09-08,5.958333015441895
651371,DE,1980-09-09,5.958333015441895
651372,DE,1980-09-10,6.145833015441895
651373,DE,1980-09-11,6.3541669845581055
651374,DE,1980-09-12,6.5
651375,DE,1980-09-15,6.4375
651376,DE,1980-09-16,6.5
651377,DE,1980-09-17,6.5
651378,DE,1980-09-18,6.4375
651379,DE,1980-09-19,6.6666669845581055
651380,DE,1980-09-22,6.833333015441895
651381,DE,1980-09-23,6.875
651382,DE,1980-09-24,6.895833015441895
651383,DE,1980-09-25,6.9375
651384,DE,1980-09-26,6.708333015441895
651385,DE,1980-09-29,6.625
651386,DE,1980-09-30,6.708333015441895
651387,DE,1980-10-01,6.875
651388,DE,1980-10-02,6.9375
651389,DE,1980-10-03,6.9166669845581055
651390,DE,1980-10-06,6.9166669845581055
651391,DE,1980-10-07,6.833333015441895
651392,DE,1980-10-08,6.833333015441895
651393,DE,1980-10-09,6.875
651394,DE,1980-10-10,6.958333015441895
651395,DE,1980-10-13,7.125
651396,DE,1980-10-14,7.0625
651397,DE,1980-10-15,7.125
651398,DE,1980-10-16,7.1666669845581055
651399,DE,1980-10-17,7.0625
651400,DE,1980-10-20,7.083333015441895
651401,DE,1980-10-21,7.0416669845581055
651402,DE,1980-10-22,6.8125
651403,DE,1980-10-23,6.9166669845581055
651404,DE,1980-10-24,6.9791669845581055
651405,DE,1980-10-27,6.9166669845581055
651406,DE,1980-10-28,6.9375
651407,DE,1980-10-29,7.0
651408,DE,1980-10-30,6.895833015441895
651409,DE,1980-10-31,6.833333015441895
651410,DE,1980-11-03,7.0416669845581055
651411,DE,1980-11-05,7.2083330154418945
651412,DE,1980-11-06,6.9375
651413,DE,1980-11-07,7.020833015441895
651414,DE,1980-11-10,7.1041669845581055
651415,DE,1980-11-11,7.25
651416,DE,1980-11-12,7.5208330154418945
651417,DE,1980-11-13,7.4791669845581055
651418,DE,1980-11-14,7.4791669845581055
651419,DE,1980-11-17,7.5
651420,DE,1980-11-18,7.75
651421,DE,1980-11-19,7.8333330154418945
651422,DE,1980-11-20,7.9791669845581055
651423,DE,1980-11-21,7.7708330154418945
651424,DE,1980-11-24,7.6666669845581055
651425,DE,1980-11-25,7.8333330154418945
651426,DE,1980-11-26,7.9375
651427,DE,1980-11-28,8.083333015441895
651428,DE,1980-12-01,8.125
651429,DE,1980-12-02,8.145833015441895
651430,DE,1980-12-03,8.25
651431,DE,1980-12-04,8.166666984558105
651432,DE,1980-12-05,7.9375
651433,DE,1980-12-08,7.6666669845581055
651434,DE,1980-12-09,7.4583330154418945
651435,DE,1980-12-10,7.1666669845581055
651436,DE,1980-12-11,7.083333015441895
651437,DE,1980-12-12,7.2708330154418945
651438,DE,1980-12-15,7.25
651439,DE,1980-12-16,7.3125
651440,DE,1980-12-17,7.3333330154418945
651441,DE,1980-12-18,7.375
651442,DE,1980-12-19,7.3541669845581055
651443,DE,1980-12-22,7.4583330154418945
651444,DE,1980-12-23,7.5833330154418945
651445,DE,1980-12-24,7.6875
651446,DE,1980-12-26,7.9583330154418945
651447,DE,1980-12-29,8.145833015441895
651448,DE,1980-12-30,7.9166669845581055
651449,DE,1980-12-31,8.0
651450,DE,1981-01-02,7.5625
651451,DE,1981-01-05,7.5416669845581055
651452,DE,1981-01-06,7.6666669845581055
651453,DE,1981-01-07,7.4375
651454,DE,1981-01-08,7.0625
651455,DE,1981-01-09,7.25
651456,DE,1981-01-12,7.4166669845581055
651457,DE,1981-01-13,7.2916669845581055
651458,DE,1981-01-14,7.145833015441895
651459,DE,1981-01-15,7.0
651460,DE,1981-01-16,7.2083330154418945
651461,DE,1981-01-19,7.375
651462,DE,1981-01-20,7.2291669845581055
651463,DE,1981-01-21,7.125
651464,DE,1981-01-22,7.083333015441895
651465,DE,1981-01-23,7.0
651466,DE,1981-01-26,6.9375
651467,DE,1981-01-27,7.0
651468,DE,1981-01-28,7.0
651469,DE,1981-01-29,7.0416669845581055
651470,DE,1981-01-30,7.0416669845581055
651471,DE,1981-02-02,7.020833015441895
651472,DE,1981-02-03,7.1875
651473,DE,1981-02-04,7.25
651474,DE,1981-02-05,7.1875
651475,DE,1981-02-06,7.2708330154418945
651476,DE,1981-02-09,7.3541669845581055
651477,DE,1981-02-10,7.2916669845581055
651478,DE,1981-02-11,7.2708330154418945
651479,DE,1981-02-12,7.2708330154418945
651480,DE,1981-02-13,7.25
651481,DE,1981-02-17,7.2291669845581055
651482,DE,1981-02-18,7.145833015441895
651483,DE,1981-02-19,7.0416669845581055
651484,DE,1981-02-20,7.0
651485,DE,1981-02-23,6.958333015441895
651486,DE,1981-02-24,7.125
651487,DE,1981-02-25,7.0416669845581055
651488,DE,1981-02-26,7.375
651489,DE,1981-02-27,7.4166669845581055
651490,DE,1981-03-02,7.5416669845581055
651491,DE,1981-03-03,7.4166669845581055
651492,DE,1981-03-04,7.4583330154418945
651493,DE,1981-03-05,7.4583330154418945
651494,DE,1981-03-06,7.4375
651495,DE,1981-03-09,7.5208330154418945
651496,DE,1981-03-10,7.5416669845581055
651497,DE,1981-03-11,7.2708330154418945
651498,DE,1981-03-12,7.3958330154418945
651499,DE,1981-03-13,7.4166669845581055
651500,DE,1981-03-16,7.4166669845581055
651501,DE,1981-03-17,7.4791669845581055
651502,DE,1981-03-18,7.4166669845581055
651503,DE,1981-03-19,7.4166669845581055
651504,DE,1981-03-20,7.4791669845581055
651505,DE,1981-03-23,7.5
651506,DE,1981-03-24,7.5208330154418945
651507,DE,1981-03-25,7.6458330154418945
651508,DE,1981-03-26,7.7708330154418945
651509,DE,1981-03-27,7.6458330154418945
651510,DE,1981-03-30,7.6666669845581055
651511,DE,1981-03-31,7.6875
651512,DE,1981-04-01,7.7916669845581055
651513,DE,1981-04-02,7.8125
651514,DE,1981-04-03,7.7291669845581055
651515,DE,1981-04-06,7.6666669845581055
651516,DE,1981-04-07,7.6875
651517,DE,1981-04-08,7.6666669845581055
651518,DE,1981-04-09,7.6458330154418945
651519,DE,1981-04-10,7.6458330154418945
651520,DE,1981-04-13,7.7083330154418945
651521,DE,1981-04-14,7.6041669845581055
651522,DE,1981-04-15,7.4583330154418945
651523,DE,1981-04-16,7.3541669845581055
651524,DE,1981-04-20,7.5
651525,DE,1981-04-21,7.3541669845581055
651526,DE,1981-04-22,7.3125
651527,DE,1981-04-23,7.2708330154418945
651528,DE,1981-04-24,7.6041669845581055
651529,DE,1981-04-27,7.6666669845581055
651530,DE,1981-04-28,7.5625
651531,DE,1981-04-29,7.3125
651532,DE,1981-04-30,7.3958330154418945
651533,DE,1981-05-01,7.2708330154418945
651534,DE,1981-05-04,7.0625
651535,DE,1981-05-05,7.0
651536,DE,1981-05-06,7.1041669845581055
651537,DE,1981-05-07,7.1666669845581055
651538,DE,1981-05-08,7.145833015441895
651539,DE,1981-05-11,7.083333015441895
651540,DE,1981-05-12,7.0625
651541,DE,1981-05-13,7.083333015441895
651542,DE,1981-05-14,7.0416669845581055
651543,DE,1981-05-15,7.125
651544,DE,1981-05-18,7.145833015441895
651545,DE,1981-05-19,7.2083330154418945
651546,DE,1981-05-20,7.3958330154418945
651547,DE,1981-05-21,7.3541669845581055
651548,DE,1981-05-22,7.1875
651549,DE,1981-05-26,7.1666669845581055
651550,DE,1981-05-27,7.125
651551,DE,1981-05-28,7.1666669845581055
651552,DE,1981-05-29,7.1041669845581055
651553,DE,1981-06-01,7.0
651554,DE,1981-06-02,7.0
651555,DE,1981-06-03,6.958333015441895
651556,DE,1981-06-04,7.0
651557,DE,1981-06-05,6.958333015441895
651558,DE,1981-06-08,6.9375
651559,DE,1981-06-09,6.770833015441895
651560,DE,1981-06-10,6.6666669845581055
651561,DE,1981-06-11,6.7916669845581055
651562,DE,1981-06-12,6.75
651563,DE,1981-06-15,6.625
651564,DE,1981-06-16,6.625
651565,DE,1981-06-17,6.625
651566,DE,1981-06-18,6.625
651567,DE,1981-06-19,6.583333015441895
651568,DE,1981-06-22,6.583333015441895
651569,DE,1981-06-23,6.5416669845581055
651570,DE,1981-06-24,6.4791669845581055
651571,DE,1981-06-25,6.6041669845581055
651572,DE,1981-06-26,6.5
651573,DE,1981-06-29,6.458333015441895
651574,DE,1981-06-30,6.5416669845581055
651575,DE,1981-07-01,6.6041669845581055
651576,DE,1981-07-02,6.583333015441895
651577,DE,1981-07-06,6.5625
651578,DE,1981-07-07,6.520833015441895
651579,DE,1981-07-08,6.5625
651580,DE,1981-07-09,6.6875
651581,DE,1981-07-10,6.6666669845581055
651582,DE,1981-07-13,6.645833015441895
651583,DE,1981-07-14,6.5625
651584,DE,1981-07-15,6.5625
651585,DE,1981-07-16,6.6666669845581055
651586,DE,1981-07-17,6.75
651587,DE,1981-07-20,6.5416669845581055
651588,DE,1981-07-21,6.4375
651589,DE,1981-07-22,6.4375
651590,DE,1981-07-23,6.395833015441895
651591,DE,1981-07-24,6.270833015441895
651592,DE,1981-07-27,6.375
651593,DE,1981-07-28,6.4791669845581055
651594,DE,1981-07-29,6.375
651595,DE,1981-07-30,6.3125
651596,DE,1981-07-31,6.333333015441895
651597,DE,1981-08-03,6.25
651598,DE,1981-08-04,6.270833015441895
651599,DE,1981-08-05,6.333333015441895
651600,DE,1981-08-06,6.333333015441895
651601,DE,1981-08-07,6.3541669845581055
651602,DE,1981-08-10,6.333333015441895
651603,DE,1981-08-11,6.5
651604,DE,1981-08-12,6.645833015441895
651605,DE,1981-08-13,6.6041669845581055
651606,DE,1981-08-14,6.583333015441895
651607,DE,1981-08-17,6.458333015441895
651608,DE,1981-08-18,6.333333015441895
651609,DE,1981-08-19,6.375
651610,DE,1981-08-20,6.520833015441895
651611,DE,1981-08-21,6.5
651612,DE,1981-08-24,6.270833015441895
651613,DE,1981-08-25,6.270833015441895
651614,DE,1981-08-26,6.270833015441895
651615,DE,1981-08-27,6.270833015441895
651616,DE,1981-08-28,6.2916669845581055
651617,DE,1981-08-31,6.1875
651618,DE,1981-09-01,6.125
651619,DE,1981-09-02,6.145833015441895
651620,DE,1981-09-03,6.1666669845581055
651621,DE,1981-09-04,6.145833015441895
651622,DE,1981-09-08,6.083333015441895
651623,DE,1981-09-09,6.0625
651624,DE,1981-09-10,6.0625
651625,DE,1981-09-11,6.1875
651626,DE,1981-09-14,6.208333015441895
651627,DE,1981-09-15,6.1666669845581055
651628,DE,1981-09-16,6.145833015441895
651629,DE,1981-09-17,6.145833015441895
651630,DE,1981-09-18,6.208333015441895
651631,DE,1981-09-21,6.1875
651632,DE,1981-09-22,6.1875
651633,DE,1981-09-23,6.1666669845581055
651634,DE,1981-09-24,6.0625
651635,DE,1981-09-25,5.9166669845581055
651636,DE,1981-09-28,5.9791669845581055
651637,DE,1981-09-29,6.125
651638,DE,1981-09-30,6.1666669845581055
651639,DE,1981-10-01,6.020833015441895
651640,DE,1981-10-02,6.0
651641,DE,1981-10-05,6.020833015441895
651642,DE,1981-10-06,5.9166669845581055
651643,DE,1981-10-07,6.0416669845581055
651644,DE,1981-10-08,6.208333015441895
651645,DE,1981-10-09,6.1041669845581055
651646,DE,1981-10-12,6.145833015441895
651647,DE,1981-10-13,6.0625
651648,DE,1981-10-14,5.875
651649,DE,1981-10-15,5.9791669845581055
651650,DE,1981-10-16,6.0
651651,DE,1981-10-19,6.0
651652,DE,1981-10-20,6.0
651653,DE,1981-10-21,6.0625
651654,DE,1981-10-22,6.020833015441895
651655,DE,1981-10-23,5.833333015441895
651656,DE,1981-10-26,5.5625
651657,DE,1981-10-27,5.4791669845581055
651658,DE,1981-10-28,5.395833015441895
651659,DE,1981-10-29,5.3541669845581055
651660,DE,1981-10-30,5.5416669845581055
651661,DE,1981-11-02,5.875
651662,DE,1981-11-03,6.125
651663,DE,1981-11-04,6.083333015441895
651664,DE,1981-11-05,5.958333015441895
651665,DE,1981-11-06,5.9791669845581055
651666,DE,1981-11-09,6.0
651667,DE,1981-11-10,6.020833015441895
651668,DE,1981-11-11,5.958333015441895
651669,DE,1981-11-12,5.958333015441895
651670,DE,1981-11-13,5.833333015441895
651671,DE,1981-11-16,5.7916669845581055
651672,DE,1981-11-17,6.0
651673,DE,1981-11-18,5.9375
651674,DE,1981-11-19,6.0
651675,DE,1981-11-20,6.0625
651676,DE,1981-11-23,6.020833015441895
651677,DE,1981-11-24,6.020833015441895
651678,DE,1981-11-25,6.020833015441895
651679,DE,1981-11-27,6.0416669845581055
651680,DE,1981-11-30,6.395833015441895
651681,DE,1981-12-01,6.25
651682,DE,1981-12-02,6.145833015441895
651683,DE,1981-12-03,6.1041669845581055
651684,DE,1981-12-04,6.083333015441895
651685,DE,1981-12-07,6.1041669845581055
651686,DE,1981-12-08,6.1666669845581055
651687,DE,1981-12-09,6.333333015441895
651688,DE,1981-12-10,6.3125
651689,DE,1981-12-11,6.208333015441895
651690,DE,1981-12-14,6.0625
651691,DE,1981-12-15,6.125
651692,DE,1981-12-16,6.1041669845581055
651693,DE,1981-12-17,6.0416669845581055
651694,DE,1981-12-18,6.125
651695,DE,1981-12-21,6.0416669845581055
651696,DE,1981-12-22,6.0416669845581055
651697,DE,1981-12-23,5.9375
651698,DE,1981-12-24,5.9166669845581055
651699,DE,1981-12-28,5.9375
651700,DE,1981-12-29,5.8541669845581055
651701,DE,1981-12-30,5.895833015441895
651702,DE,1981-12-31,5.9166669845581055
651703,DE,1982-01-04,6.0
651704,DE,1982-01-05,5.875
651705,DE,1982-01-06,5.75
651706,DE,1982-01-07,5.770833015441895
651707,DE,1982-01-08,5.833333015441895
651708,DE,1982-01-11,5.708333015441895
651709,DE,1982-01-12,5.75
651710,DE,1982-01-13,5.645833015441895
651711,DE,1982-01-14,5.708333015441895
651712,DE,1982-01-15,5.708333015441895
651713,DE,1982-01-18,5.6666669845581055
651714,DE,1982-01-19,5.6875
651715,DE,1982-01-20,5.645833015441895
651716,DE,1982-01-21,5.708333015441895
651717,DE,1982-01-22,5.645833015441895
651718,DE,1982-01-25,5.5625
651719,DE,1982-01-26,5.6041669845581055
651720,DE,1982-01-27,5.6666669845581055
651721,DE,1982-01-28,5.833333015441895
651722,DE,1982-01-29,5.8541669845581055
651723,DE,1982-02-01,5.6666669845581055
651724,DE,1982-02-02,5.645833015441895
651725,DE,1982-02-03,5.5416669845581055
651726,DE,1982-02-04,5.708333015441895
651727,DE,1982-02-05,5.6875
651728,DE,1982-02-08,5.4375
651729,DE,1982-02-09,5.5
651730,DE,1982-02-10,5.6041669845581055
651731,DE,1982-02-11,5.583333015441895
651732,DE,1982-02-12,5.6666669845581055
651733,DE,1982-02-16,5.583333015441895
651734,DE,1982-02-17,5.395833015441895
651735,DE,1982-02-18,5.395833015441895
651736,DE,1982-02-19,5.3125
651737,DE,1982-02-22,5.270833015441895
651738,DE,1982-02-23,5.333333015441895
651739,DE,1982-02-24,5.4375
651740,DE,1982-02-25,5.4166669845581055
651741,DE,1982-02-26,5.375
651742,DE,1982-03-01,5.3541669845581055
651743,DE,1982-03-02,5.3541669845581055
651744,DE,1982-03-03,5.375
651745,DE,1982-03-04,5.333333015441895
651746,DE,1982-03-05,5.2916669845581055
651747,DE,1982-03-08,5.3125
651748,DE,1982-03-09,5.3541669845581055
651749,DE,1982-03-10,5.3125
651750,DE,1982-03-11,5.3541669845581055
651751,DE,1982-03-12,5.3125
651752,DE,1982-03-15,5.25
651753,DE,1982-03-16,5.270833015441895
651754,DE,1982-03-17,5.208333015441895
651755,DE,1982-03-18,5.270833015441895
651756,DE,1982-03-19,5.25
651757,DE,1982-03-22,5.25
651758,DE,1982-03-23,5.2916669845581055
651759,DE,1982-03-24,5.270833015441895
651760,DE,1982-03-25,5.208333015441895
651761,DE,1982-03-26,5.208333015441895
651762,DE,1982-03-29,5.125
651763,DE,1982-03-30,5.125
651764,DE,1982-03-31,5.1875
651765,DE,1982-04-01,5.395833015441895
651766,DE,1982-04-02,5.458333015441895
651767,DE,1982-04-05,5.4166669845581055
651768,DE,1982-04-06,5.4375
651769,DE,1982-04-07,5.4375
651770,DE,1982-04-08,5.4791669845581055
651771,DE,1982-04-12,5.4375
651772,DE,1982-04-13,5.5
651773,DE,1982-04-14,5.5
651774,DE,1982-04-15,5.75
651775,DE,1982-04-16,5.6666669845581055
651776,DE,1982-04-19,5.770833015441895
651777,DE,1982-04-20,5.6666669845581055
651778,DE,1982-04-21,5.6041669845581055
651779,DE,1982-04-22,5.7916669845581055
651780,DE,1982-04-23,5.8541669845581055
651781,DE,1982-04-26,5.75
651782,DE,1982-04-27,5.270833015441895
651783,DE,1982-04-28,5.0416669845581055
651784,DE,1982-04-29,5.0416669845581055
651785,DE,1982-04-30,4.958333015441895
651786,DE,1982-05-03,4.9375
651787,DE,1982-05-04,5.0
651788,DE,1982-05-05,4.958333015441895
651789,DE,1982-05-06,4.958333015441895
651790,DE,1982-05-07,4.9791669845581055
651791,DE,1982-05-10,4.9791669845581055
651792,DE,1982-05-11,5.1041669845581055
651793,DE,1982-05-12,5.0625
651794,DE,1982-05-13,5.083333015441895
651795,DE,1982-05-14,4.958333015441895
651796,DE,1982-05-17,4.708333015441895
651797,DE,1982-05-18,4.6041669845581055
651798,DE,1982-05-19,4.645833015441895
651799,DE,1982-05-20,4.9166669845581055
651800,DE,1982-05-21,4.833333015441895
651801,DE,1982-05-24,4.625
651802,DE,1982-05-25,4.4375
651803,DE,1982-05-26,4.270833015441895
651804,DE,1982-05-27,4.125
651805,DE,1982-05-28,4.2291669845581055
651806,DE,1982-06-01,4.2916669845581055
651807,DE,1982-06-02,4.4375
651808,DE,1982-06-03,4.375
651809,DE,1982-06-04,4.3125
651810,DE,1982-06-07,4.2916669845581055
651811,DE,1982-06-08,4.25
651812,DE,1982-06-09,4.270833015441895
651813,DE,1982-06-10,4.3125
651814,DE,1982-06-11,4.4166669845581055
651815,DE,1982-06-14,4.4375
651816,DE,1982-06-15,4.458333015441895
651817,DE,1982-06-16,4.4791669845581055
651818,DE,1982-06-17,4.4375
651819,DE,1982-06-18,4.395833015441895
651820,DE,1982-06-21,4.375
651821,DE,1982-06-22,4.3541669845581055
651822,DE,1982-06-23,4.5
651823,DE,1982-06-24,4.375
651824,DE,1982-06-25,4.1666669845581055
651825,DE,1982-06-28,4.208333015441895
651826,DE,1982-06-29,4.270833015441895
651827,DE,1982-06-30,4.1666669845581055
651828,DE,1982-07-01,4.1041669845581055
651829,DE,1982-07-02,4.0
651830,DE,1982-07-06,4.020833015441895
651831,DE,1982-07-07,4.0
651832,DE,1982-07-08,4.0
651833,DE,1982-07-09,4.0
651834,DE,1982-07-12,3.9791669845581055
651835,DE,1982-07-13,4.0
651836,DE,1982-07-14,3.9583330154418954
651837,DE,1982-07-15,3.8958330154418954
651838,DE,1982-07-16,3.7916669845581055
651839,DE,1982-07-19,3.7708330154418954
651840,DE,1982-07-20,3.7916669845581055
651841,DE,1982-07-21,3.875
651842,DE,1982-07-22,3.8958330154418954
651843,DE,1982-07-23,3.8958330154418954
651844,DE,1982-07-26,3.875
651845,DE,1982-07-27,3.8958330154418954
651846,DE,1982-07-28,3.8333330154418954
651847,DE,1982-07-29,3.75
651848,DE,1982-07-30,3.8125
651849,DE,1982-08-02,3.9166669845581055
651850,DE,1982-08-03,3.7916669845581055
651851,DE,1982-08-04,3.75
651852,DE,1982-08-05,3.7916669845581055
651853,DE,1982-08-06,3.8541669845581055
651854,DE,1982-08-09,3.8125
651855,DE,1982-08-10,3.7083330154418954
651856,DE,1982-08-11,3.6875
651857,DE,1982-08-12,3.6666669845581055
651858,DE,1982-08-13,3.7291669845581055
651859,DE,1982-08-16,3.8333330154418954
651860,DE,1982-08-17,3.9375
651861,DE,1982-08-18,3.9166669845581055
651862,DE,1982-08-19,3.9166669845581055
651863,DE,1982-08-20,4.0
651864,DE,1982-08-23,4.25
651865,DE,1982-08-24,4.1875
651866,DE,1982-08-25,4.125
651867,DE,1982-08-26,4.1666669845581055
651868,DE,1982-08-27,4.125
651869,DE,1982-08-30,4.208333015441895
651870,DE,1982-08-31,4.2916669845581055
651871,DE,1982-09-01,4.2291669845581055
651872,DE,1982-09-02,4.4166669845581055
651873,DE,1982-09-03,4.625
651874,DE,1982-09-07,4.458333015441895
651875,DE,1982-09-08,4.520833015441895
651876,DE,1982-09-09,4.625
651877,DE,1982-09-10,4.5416669845581055
651878,DE,1982-09-13,4.5416669845581055
651879,DE,1982-09-14,4.6041669845581055
651880,DE,1982-09-15,4.5416669845581055
651881,DE,1982-09-16,4.625
651882,DE,1982-09-17,4.5625
651883,DE,1982-09-20,4.583333015441895
651884,DE,1982-09-21,4.583333015441895
651885,DE,1982-09-22,4.5
651886,DE,1982-09-23,4.4166669845581055
651887,DE,1982-09-24,4.270833015441895
651888,DE,1982-09-27,4.3125
651889,DE,1982-09-28,4.375
651890,DE,1982-09-29,4.020833015441895
651891,DE,1982-09-30,3.9583330154418954
651892,DE,1982-10-01,3.8958330154418954
651893,DE,1982-10-04,3.9583330154418954
651894,DE,1982-10-05,3.9166669845581055
651895,DE,1982-10-06,3.9375
651896,DE,1982-10-07,4.145833015441895
651897,DE,1982-10-08,4.25
651898,DE,1982-10-11,4.583333015441895
651899,DE,1982-10-12,4.5625
651900,DE,1982-10-13,4.6875
651901,DE,1982-10-14,4.75
651902,DE,1982-10-15,4.7916669845581055
651903,DE,1982-10-18,4.833333015441895
651904,DE,1982-10-19,4.7916669845581055
651905,DE,1982-10-20,4.9166669845581055
651906,DE,1982-10-21,4.8541669845581055
651907,DE,1982-10-22,4.833333015441895
651908,DE,1982-10-25,4.458333015441895
651909,DE,1982-10-26,4.2916669845581055
651910,DE,1982-10-27,4.4375
651911,DE,1982-10-28,4.3541669845581055
651912,DE,1982-10-29,4.4166669845581055
651913,DE,1982-11-01,4.395833015441895
651914,DE,1982-11-02,4.5416669845581055
651915,DE,1982-11-03,4.7916669845581055
651916,DE,1982-11-04,4.645833015441895
651917,DE,1982-11-05,4.833333015441895
651918,DE,1982-11-08,4.9166669845581055
651919,DE,1982-11-09,5.145833015441895
651920,DE,1982-11-10,4.9375
651921,DE,1982-11-11,5.0
651922,DE,1982-11-12,5.1041669845581055
651923,DE,1982-11-15,5.020833015441895
651924,DE,1982-11-16,4.8541669845581055
651925,DE,1982-11-17,4.8541669845581055
651926,DE,1982-11-18,4.8541669845581055
651927,DE,1982-11-19,4.75
651928,DE,1982-11-22,4.645833015441895
651929,DE,1982-11-23,4.583333015441895
651930,DE,1982-11-24,4.6041669845581055
651931,DE,1982-11-26,4.645833015441895
651932,DE,1982-11-29,4.6666669845581055
651933,DE,1982-11-30,4.875
651934,DE,1982-12-01,4.958333015441895
651935,DE,1982-12-02,5.0
651936,DE,1982-12-03,5.0
651937,DE,1982-12-06,5.125
651938,DE,1982-12-07,5.125
651939,DE,1982-12-08,5.0
651940,DE,1982-12-09,4.9791669845581055
651941,DE,1982-12-10,5.0
651942,DE,1982-12-13,5.0
651943,DE,1982-12-14,4.958333015441895
651944,DE,1982-12-15,4.833333015441895
651945,DE,1982-12-16,4.8125
651946,DE,1982-12-17,4.875
651947,DE,1982-12-20,4.6875
651948,DE,1982-12-21,4.7291669845581055
651949,DE,1982-12-22,4.75
651950,DE,1982-12-23,4.75
651951,DE,1982-12-27,4.8541669845581055
651952,DE,1982-12-28,4.875
651953,DE,1982-12-29,5.0
651954,DE,1982-12-30,4.895833015441895
651955,DE,1982-12-31,4.9166669845581055
651956,DE,1983-01-03,4.8541669845581055
651957,DE,1983-01-04,4.958333015441895
651958,DE,1983-01-05,5.0416669845581055
651959,DE,1983-01-06,5.4791669845581055
651960,DE,1983-01-07,5.520833015441895
651961,DE,1983-01-10,5.6666669845581055
651962,DE,1983-01-11,5.645833015441895
651963,DE,1983-01-12,5.625
651964,DE,1983-01-13,5.6666669845581055
651965,DE,1983-01-14,5.6666669845581055
651966,DE,1983-01-17,5.7291669845581055
651967,DE,1983-01-18,5.6875
651968,DE,1983-01-19,5.6041669845581055
651969,DE,1983-01-20,5.5416669845581055
651970,DE,1983-01-21,5.458333015441895
651971,DE,1983-01-24,5.2291669845581055
651972,DE,1983-01-25,5.1041669845581055
651973,DE,1983-01-26,5.083333015441895
651974,DE,1983-01-27,5.125
651975,DE,1983-01-28,5.2916669845581055
651976,DE,1983-01-31,5.4375
651977,DE,1983-02-01,5.395833015441895
651978,DE,1983-02-02,5.3125
651979,DE,1983-02-03,5.270833015441895
651980,DE,1983-02-04,5.395833015441895
651981,DE,1983-02-07,5.5416669845581055
651982,DE,1983-02-08,5.520833015441895
651983,DE,1983-02-09,5.625
651984,DE,1983-02-10,5.708333015441895
651985,DE,1983-02-11,5.770833015441895
651986,DE,1983-02-14,5.8125
651987,DE,1983-02-15,5.6666669845581055
651988,DE,1983-02-16,5.520833015441895
651989,DE,1983-02-17,5.4791669845581055
651990,DE,1983-02-18,5.5416669845581055
651991,DE,1983-02-22,5.4375
651992,DE,1983-02-23,5.5416669845581055
651993,DE,1983-02-24,5.833333015441895
651994,DE,1983-02-25,5.833333015441895
651995,DE,1983-02-28,5.770833015441895
651996,DE,1983-03-01,5.770833015441895
651997,DE,1983-03-02,5.645833015441895
651998,DE,1983-03-03,5.6666669845581055
651999,DE,1983-03-04,5.625
652000,DE,1983-03-07,5.708333015441895
652001,DE,1983-03-08,5.6875
652002,DE,1983-03-09,5.6875
652003,DE,1983-03-10,5.4791669845581055
652004,DE,1983-03-11,5.4166669845581055
652005,DE,1983-03-14,5.5
652006,DE,1983-03-15,5.5
652007,DE,1983-03-16,5.395833015441895
652008,DE,1983-03-17,5.333333015441895
652009,DE,1983-03-18,5.5
652010,DE,1983-03-21,5.6041669845581055
652011,DE,1983-03-22,5.833333015441895
652012,DE,1983-03-23,6.270833015441895
652013,DE,1983-03-24,6.3541669845581055
652014,DE,1983-03-25,6.1666669845581055
652015,DE,1983-03-28,6.0
652016,DE,1983-03-29,5.9791669845581055
652017,DE,1983-03-30,6.0416669845581055
652018,DE,1983-03-31,5.9791669845581055
652019,DE,1983-04-04,6.0
652020,DE,1983-04-05,5.9375
652021,DE,1983-04-06,5.875
652022,DE,1983-04-07,5.895833015441895
652023,DE,1983-04-08,5.8541669845581055
652024,DE,1983-04-11,5.9166669845581055
652025,DE,1983-04-12,5.958333015441895
652026,DE,1983-04-13,5.958333015441895
652027,DE,1983-04-14,5.9791669845581055
652028,DE,1983-04-15,5.9791669845581055
652029,DE,1983-04-18,6.083333015441895
652030,DE,1983-04-19,6.145833015441895
652031,DE,1983-04-20,6.1666669845581055
652032,DE,1983-04-21,6.0625
652033,DE,1983-04-22,6.2291669845581055
652034,DE,1983-04-25,6.333333015441895
652035,DE,1983-04-26,6.333333015441895
652036,DE,1983-04-27,6.25
652037,DE,1983-04-28,6.333333015441895
652038,DE,1983-04-29,6.3541669845581055
652039,DE,1983-05-02,6.1875
652040,DE,1983-05-03,6.145833015441895
652041,DE,1983-05-04,6.1041669845581055
652042,DE,1983-05-05,6.208333015441895
652043,DE,1983-05-06,6.458333015441895
652044,DE,1983-05-09,6.458333015441895
652045,DE,1983-05-10,6.4791669845581055
652046,DE,1983-05-11,6.4791669845581055
652047,DE,1983-05-12,6.4166669845581055
652048,DE,1983-05-13,6.458333015441895
652049,DE,1983-05-16,6.3541669845581055
652050,DE,1983-05-17,6.375
652051,DE,1983-05-18,6.375
652052,DE,1983-05-19,6.25
652053,DE,1983-05-20,6.2916669845581055
652054,DE,1983-05-23,6.25
652055,DE,1983-05-24,6.25
652056,DE,1983-05-25,6.2916669845581055
652057,DE,1983-05-26,6.2916669845581055
652058,DE,1983-05-27,6.2291669845581055
652059,DE,1983-05-31,6.1666669845581055
652060,DE,1983-06-01,6.1041669845581055
652061,DE,1983-06-02,5.9791669845581055
652062,DE,1983-06-03,6.208333015441895
652063,DE,1983-06-06,6.1666669845581055
652064,DE,1983-06-07,6.125
652065,DE,1983-06-08,6.125
652066,DE,1983-06-09,6.145833015441895
652067,DE,1983-06-10,6.145833015441895
652068,DE,1983-06-13,6.1666669845581055
652069,DE,1983-06-14,6.020833015441895
652070,DE,1983-06-15,5.9791669845581055
652071,DE,1983-06-16,6.020833015441895
652072,DE,1983-06-17,5.9791669845581055
652073,DE,1983-06-20,6.0
652074,DE,1983-06-21,5.958333015441895
652075,DE,1983-06-22,5.958333015441895
652076,DE,1983-06-23,5.9375
652077,DE,1983-06-24,5.9166669845581055
652078,DE,1983-06-27,5.8125
652079,DE,1983-06-28,5.7291669845581055
652080,DE,1983-06-29,5.708333015441895
652081,DE,1983-06-30,5.708333015441895
652082,DE,1983-07-01,5.770833015441895
652083,DE,1983-07-05,5.6666669845581055
652084,DE,1983-07-06,5.645833015441895
652085,DE,1983-07-07,5.5416669845581055
652086,DE,1983-07-08,5.5
652087,DE,1983-07-11,5.5
652088,DE,1983-07-12,5.333333015441895
652089,DE,1983-07-13,5.3541669845581055
652090,DE,1983-07-14,5.458333015441895
652091,DE,1983-07-15,5.375
652092,DE,1983-07-18,5.375
652093,DE,1983-07-19,5.4791669845581055
652094,DE,1983-07-20,5.520833015441895
652095,DE,1983-07-21,5.8125
652096,DE,1983-07-22,5.8125
652097,DE,1983-07-25,5.9375
652098,DE,1983-07-26,5.9375
652099,DE,1983-07-27,5.958333015441895
652100,DE,1983-07-28,5.958333015441895
652101,DE,1983-07-29,5.8125
652102,DE,1983-08-01,5.8541669845581055
652103,DE,1983-08-02,6.2291669845581055
652104,DE,1983-08-03,6.458333015441895
652105,DE,1983-08-04,6.395833015441895
652106,DE,1983-08-05,6.5
652107,DE,1983-08-08,6.395833015441895
652108,DE,1983-08-09,6.4791669845581055
652109,DE,1983-08-10,6.4791669845581055
652110,DE,1983-08-11,6.6041669845581055
652111,DE,1983-08-12,6.645833015441895
652112,DE,1983-08-15,6.75
652113,DE,1983-08-16,6.5416669845581055
652114,DE,1983-08-17,6.5625
652115,DE,1983-08-18,6.4791669845581055
652116,DE,1983-08-19,6.395833015441895
652117,DE,1983-08-22,6.395833015441895
652118,DE,1983-08-23,6.4791669845581055
652119,DE,1983-08-24,6.458333015441895
652120,DE,1983-08-25,6.458333015441895
652121,DE,1983-08-26,6.5
652122,DE,1983-08-29,6.458333015441895
652123,DE,1983-08-30,6.4166669845581055
652124,DE,1983-08-31,6.4791669845581055
652125,DE,1983-09-01,6.5416669845581055
652126,DE,1983-09-02,6.5625
652127,DE,1983-09-06,6.6666669845581055
652128,DE,1983-09-07,6.6666669845581055
652129,DE,1983-09-08,6.6875
652130,DE,1983-09-09,6.8125
652131,DE,1983-09-12,6.9791669845581055
652132,DE,1983-09-13,6.8541669845581055
652133,DE,1983-09-14,6.958333015441895
652134,DE,1983-09-15,6.8541669845581055
652135,DE,1983-09-16,6.6875
652136,DE,1983-09-19,6.625
652137,DE,1983-09-20,6.5625
652138,DE,1983-09-21,6.6041669845581055
652139,DE,1983-09-22,6.6875
652140,DE,1983-09-23,6.708333015441895
652141,DE,1983-09-26,6.6875
652142,DE,1983-09-27,6.6875
652143,DE,1983-09-28,6.7291669845581055
652144,DE,1983-09-29,6.6875
652145,DE,1983-09-30,6.583333015441895
652146,DE,1983-10-03,6.520833015441895
652147,DE,1983-10-04,6.520833015441895
652148,DE,1983-10-05,6.5416669845581055
652149,DE,1983-10-06,6.770833015441895
652150,DE,1983-10-07,6.8125
652151,DE,1983-10-10,6.645833015441895
652152,DE,1983-10-11,6.520833015441895
652153,DE,1983-10-12,6.333333015441895
652154,DE,1983-10-13,6.4166669845581055
652155,DE,1983-10-14,6.6041669845581055
652156,DE,1983-10-17,6.520833015441895
652157,DE,1983-10-18,6.395833015441895
652158,DE,1983-10-19,6.3541669845581055
652159,DE,1983-10-20,6.270833015441895
652160,DE,1983-10-21,6.1666669845581055
652161,DE,1983-10-24,6.1666669845581055
652162,DE,1983-10-25,6.145833015441895
652163,DE,1983-10-26,6.083333015441895
652164,DE,1983-10-27,6.020833015441895
652165,DE,1983-10-28,6.0
652166,DE,1983-10-31,6.020833015441895
652167,DE,1983-11-01,6.145833015441895
652168,DE,1983-11-02,6.208333015441895
652169,DE,1983-11-03,6.125
652170,DE,1983-11-04,6.1666669845581055
652171,DE,1983-11-07,6.208333015441895
652172,DE,1983-11-08,6.208333015441895
652173,DE,1983-11-09,6.2291669845581055
652174,DE,1983-11-10,6.1666669845581055
652175,DE,1983-11-11,6.270833015441895
652176,DE,1983-11-14,6.1666669845581055
652177,DE,1983-11-15,6.1041669845581055
652178,DE,1983-11-16,6.0416669845581055
652179,DE,1983-11-17,6.0625
652180,DE,1983-11-18,6.1041669845581055
652181,DE,1983-11-21,6.125
652182,DE,1983-11-22,6.2916669845581055
652183,DE,1983-11-23,6.2916669845581055
652184,DE,1983-11-25,6.270833015441895
652185,DE,1983-11-28,6.3541669845581055
652186,DE,1983-11-29,6.395833015441895
652187,DE,1983-11-30,6.5416669845581055
652188,DE,1983-12-01,6.625
652189,DE,1983-12-02,6.6041669845581055
652190,DE,1983-12-05,6.6666669845581055
652191,DE,1983-12-06,6.7291669845581055
652192,DE,1983-12-07,6.583333015441895
652193,DE,1983-12-08,6.625
652194,DE,1983-12-09,6.625
652195,DE,1983-12-12,6.625
652196,DE,1983-12-13,6.5416669845581055
652197,DE,1983-12-14,6.5
652198,DE,1983-12-15,6.458333015441895
652199,DE,1983-12-16,6.4166669845581055
652200,DE,1983-12-19,6.4166669845581055
652201,DE,1983-12-20,6.395833015441895
652202,DE,1983-12-21,6.4791669845581055
652203,DE,1983-12-22,6.395833015441895
652204,DE,1983-12-23,6.3541669845581055
652205,DE,1983-12-27,6.3125
652206,DE,1983-12-28,6.333333015441895
652207,DE,1983-12-29,6.458333015441895
652208,DE,1983-12-30,6.4166669845581055
652209,DE,1984-01-03,6.333333015441895
652210,DE,1984-01-04,6.520833015441895
652211,DE,1984-01-05,6.6041669845581055
652212,DE,1984-01-06,6.6041669845581055
652213,DE,1984-01-09,6.5416669845581055
652214,DE,1984-01-10,6.6666669845581055
652215,DE,1984-01-11,6.6875
652216,DE,1984-01-12,6.6666669845581055
652217,DE,1984-01-13,6.6666669845581055
652218,DE,1984-01-16,6.708333015441895
652219,DE,1984-01-17,6.5416669845581055
652220,DE,1984-01-18,6.583333015441895
652221,DE,1984-01-19,6.583333015441895
652222,DE,1984-01-20,6.5
652223,DE,1984-01-23,6.3541669845581055
652224,DE,1984-01-24,6.3125
652225,DE,1984-01-25,6.1875
652226,DE,1984-01-26,6.1666669845581055
652227,DE,1984-01-27,5.9375
652228,DE,1984-01-30,6.0
652229,DE,1984-01-31,6.125
652230,DE,1984-02-01,6.0416669845581055
652231,DE,1984-02-02,6.020833015441895
652232,DE,1984-02-03,5.958333015441895
652233,DE,1984-02-06,5.6875
652234,DE,1984-02-07,5.5625
652235,DE,1984-02-08,5.625
652236,DE,1984-02-09,5.625
652237,DE,1984-02-10,5.645833015441895
652238,DE,1984-02-13,5.6666669845581055
652239,DE,1984-02-14,5.6666669845581055
652240,DE,1984-02-15,5.5
652241,DE,1984-02-16,5.3541669845581055
652242,DE,1984-02-17,5.333333015441895
652243,DE,1984-02-21,5.2291669845581055
652244,DE,1984-02-22,5.2916669845581055
652245,DE,1984-02-23,5.208333015441895
652246,DE,1984-02-24,5.2291669845581055
652247,DE,1984-02-27,5.5
652248,DE,1984-02-28,5.625
652249,DE,1984-02-29,5.583333015441895
652250,DE,1984-03-01,5.7291669845581055
652251,DE,1984-03-02,5.708333015441895
652252,DE,1984-03-05,5.6875
652253,DE,1984-03-06,5.6666669845581055
652254,DE,1984-03-07,5.6875
652255,DE,1984-03-08,5.6666669845581055
652256,DE,1984-03-09,5.645833015441895
652257,DE,1984-03-12,5.6875
652258,DE,1984-03-13,5.625
652259,DE,1984-03-14,5.625
652260,DE,1984-03-15,5.645833015441895
652261,DE,1984-03-16,5.7916669845581055
652262,DE,1984-03-19,5.583333015441895
652263,DE,1984-03-20,5.583333015441895
652264,DE,1984-03-21,5.520833015441895
652265,DE,1984-03-22,5.5625
652266,DE,1984-03-23,5.5416669845581055
652267,DE,1984-03-26,5.5
652268,DE,1984-03-27,5.5
652269,DE,1984-03-28,5.583333015441895
652270,DE,1984-03-29,5.520833015441895
652271,DE,1984-03-30,5.520833015441895
652272,DE,1984-04-02,5.5625
652273,DE,1984-04-03,5.520833015441895
652274,DE,1984-04-04,5.4791669845581055
652275,DE,1984-04-05,5.375
652276,DE,1984-04-06,5.5
652277,DE,1984-04-09,5.5
652278,DE,1984-04-10,5.5416669845581055
652279,DE,1984-04-11,5.458333015441895
652280,DE,1984-04-12,5.583333015441895
652281,DE,1984-04-13,5.583333015441895
652282,DE,1984-04-16,5.395833015441895
652283,DE,1984-04-17,5.4375
652284,DE,1984-04-18,5.4375
652285,DE,1984-04-19,5.333333015441895
652286,DE,1984-04-23,5.208333015441895
652287,DE,1984-04-24,5.145833015441895
652288,DE,1984-04-25,5.125
652289,DE,1984-04-26,5.270833015441895
652290,DE,1984-04-27,5.3541669845581055
652291,DE,1984-04-30,5.3125
652292,DE,1984-05-01,5.4166669845581055
652293,DE,1984-05-02,5.208333015441895
652294,DE,1984-05-03,5.125
652295,DE,1984-05-04,5.1041669845581055
652296,DE,1984-05-07,5.1041669845581055
652297,DE,1984-05-08,5.0625
652298,DE,1984-05-09,5.020833015441895
652299,DE,1984-05-10,5.1666669845581055
652300,DE,1984-05-11,5.125
652301,DE,1984-05-14,5.083333015441895
652302,DE,1984-05-15,4.9791669845581055
652303,DE,1984-05-16,4.958333015441895
652304,DE,1984-05-17,4.958333015441895
652305,DE,1984-05-18,5.0
652306,DE,1984-05-21,5.0
652307,DE,1984-05-22,4.9791669845581055
652308,DE,1984-05-23,4.875
652309,DE,1984-05-24,4.895833015441895
652310,DE,1984-05-25,4.9375
652311,DE,1984-05-29,4.875
652312,DE,1984-05-30,4.9166669845581055
652313,DE,1984-05-31,4.9375
652314,DE,1984-06-01,4.958333015441895
652315,DE,1984-06-04,4.9166669845581055
652316,DE,1984-06-05,4.833333015441895
652317,DE,1984-06-06,4.8541669845581055
652318,DE,1984-06-07,4.770833015441895
652319,DE,1984-06-08,4.8125
652320,DE,1984-06-11,4.583333015441895
652321,DE,1984-06-12,4.5
652322,DE,1984-06-13,4.4791669845581055
652323,DE,1984-06-14,4.5625
652324,DE,1984-06-15,4.583333015441895
652325,DE,1984-06-18,4.75
652326,DE,1984-06-19,4.645833015441895
652327,DE,1984-06-20,4.7916669845581055
652328,DE,1984-06-21,4.9166669845581055
652329,DE,1984-06-22,4.875
652330,DE,1984-06-25,4.75
652331,DE,1984-06-26,4.5625
652332,DE,1984-06-27,4.5625
652333,DE,1984-06-28,4.5416669845581055
652334,DE,1984-06-29,4.5625
652335,DE,1984-07-02,4.5
652336,DE,1984-07-03,4.458333015441895
652337,DE,1984-07-05,4.4375
652338,DE,1984-07-06,4.333333015441895
652339,DE,1984-07-09,4.395833015441895
652340,DE,1984-07-10,4.375
652341,DE,1984-07-11,4.375
652342,DE,1984-07-12,4.333333015441895
652343,DE,1984-07-13,4.3541669845581055
652344,DE,1984-07-16,4.375
652345,DE,1984-07-17,4.333333015441895
652346,DE,1984-07-18,4.2916669845581055
652347,DE,1984-07-19,4.208333015441895
652348,DE,1984-07-20,4.1666669845581055
652349,DE,1984-07-23,4.25
652350,DE,1984-07-24,4.1875
652351,DE,1984-07-25,4.1666669845581055
652352,DE,1984-07-26,4.1666669845581055
652353,DE,1984-07-27,4.208333015441895
652354,DE,1984-07-30,4.208333015441895
652355,DE,1984-07-31,4.1041669845581055
652356,DE,1984-08-01,4.2916669845581055
652357,DE,1984-08-02,4.708333015441895
652358,DE,1984-08-03,4.833333015441895
652359,DE,1984-08-06,4.6875
652360,DE,1984-08-07,4.583333015441895
652361,DE,1984-08-08,4.5
652362,DE,1984-08-09,4.4375
652363,DE,1984-08-10,4.645833015441895
652364,DE,1984-08-13,4.75
652365,DE,1984-08-14,4.75
652366,DE,1984-08-15,4.6875
652367,DE,1984-08-16,4.6875
652368,DE,1984-08-17,4.6875
652369,DE,1984-08-20,4.625
652370,DE,1984-08-21,4.6875
652371,DE,1984-08-22,4.4791669845581055
652372,DE,1984-08-23,4.4375
652373,DE,1984-08-24,4.458333015441895
652374,DE,1984-08-27,4.625
652375,DE,1984-08-28,4.6666669845581055
652376,DE,1984-08-29,4.708333015441895
652377,DE,1984-08-30,4.6875
652378,DE,1984-08-31,4.6666669845581055
652379,DE,1984-09-04,4.583333015441895
652380,DE,1984-09-05,4.583333015441895
652381,DE,1984-09-06,4.5416669845581055
652382,DE,1984-09-07,4.520833015441895
652383,DE,1984-09-10,4.645833015441895
652384,DE,1984-09-11,4.708333015441895
652385,DE,1984-09-12,4.833333015441895
652386,DE,1984-09-13,4.9166669845581055
652387,DE,1984-09-14,4.9375
652388,DE,1984-09-17,4.958333015441895
652389,DE,1984-09-18,4.9791669845581055
652390,DE,1984-09-19,5.0
652391,DE,1984-09-20,5.020833015441895
652392,DE,1984-09-21,5.083333015441895
652393,DE,1984-09-24,4.9791669845581055
652394,DE,1984-09-25,4.9791669845581055
652395,DE,1984-09-26,4.9791669845581055
652396,DE,1984-09-27,5.020833015441895
652397,DE,1984-09-28,5.0625
652398,DE,1984-10-01,5.020833015441895
652399,DE,1984-10-02,4.9375
652400,DE,1984-10-03,4.833333015441895
652401,DE,1984-10-04,4.875
652402,DE,1984-10-05,4.833333015441895
652403,DE,1984-10-08,4.75
652404,DE,1984-10-09,4.6666669845581055
652405,DE,1984-10-10,4.6875
652406,DE,1984-10-11,4.708333015441895
652407,DE,1984-10-12,4.7291669845581055
652408,DE,1984-10-15,4.6875
652409,DE,1984-10-16,4.6666669845581055
652410,DE,1984-10-17,4.6666669845581055
652411,DE,1984-10-18,4.8125
652412,DE,1984-10-19,4.9791669845581055
652413,DE,1984-10-22,5.020833015441895
652414,DE,1984-10-23,5.0416669845581055
652415,DE,1984-10-24,5.0416669845581055
652416,DE,1984-10-25,5.0
652417,DE,1984-10-26,4.9375
652418,DE,1984-10-29,4.9166669845581055
652419,DE,1984-10-30,4.875
652420,DE,1984-10-31,4.875
652421,DE,1984-11-01,5.0625
652422,DE,1984-11-02,5.083333015441895
652423,DE,1984-11-05,5.1666669845581055
652424,DE,1984-11-06,5.270833015441895
652425,DE,1984-11-07,5.2291669845581055
652426,DE,1984-11-08,5.25
652427,DE,1984-11-09,5.2291669845581055
652428,DE,1984-11-12,5.1666669845581055
652429,DE,1984-11-13,5.0625
652430,DE,1984-11-14,5.0625
652431,DE,1984-11-15,4.9375
652432,DE,1984-11-16,4.895833015441895
652433,DE,1984-11-19,4.8125
652434,DE,1984-11-20,4.7291669845581055
652435,DE,1984-11-21,4.770833015441895
652436,DE,1984-11-23,4.770833015441895
652437,DE,1984-11-26,4.770833015441895
652438,DE,1984-11-27,4.895833015441895
652439,DE,1984-11-28,4.8125
652440,DE,1984-11-29,4.770833015441895
652441,DE,1984-11-30,4.8125
652442,DE,1984-12-03,4.770833015441895
652443,DE,1984-12-04,4.7916669845581055
652444,DE,1984-12-05,4.8125
652445,DE,1984-12-06,4.8541669845581055
652446,DE,1984-12-07,4.833333015441895
652447,DE,1984-12-10,4.8125
652448,DE,1984-12-11,4.833333015441895
652449,DE,1984-12-12,4.7916669845581055
652450,DE,1984-12-13,4.833333015441895
652451,DE,1984-12-14,4.833333015441895
652452,DE,1984-12-17,4.833333015441895
652453,DE,1984-12-18,4.9791669845581055
652454,DE,1984-12-19,5.0625
652455,DE,1984-12-20,5.020833015441895
652456,DE,1984-12-21,4.958333015441895
652457,DE,1984-12-24,5.270833015441895
652458,DE,1984-12-26,5.125
652459,DE,1984-12-27,5.125
652460,DE,1984-12-28,5.0
652461,DE,1984-12-31,4.958333015441895
652462,DE,1985-01-02,4.958333015441895
652463,DE,1985-01-03,5.020833015441895
652464,DE,1985-01-04,4.9791669845581055
652465,DE,1985-01-07,4.9791669845581055
652466,DE,1985-01-08,4.9375
652467,DE,1985-01-09,4.9166669845581055
652468,DE,1985-01-10,4.9791669845581055
652469,DE,1985-01-11,5.083333015441895
652470,DE,1985-01-14,5.25
652471,DE,1985-01-15,5.333333015441895
652472,DE,1985-01-16,5.333333015441895
652473,DE,1985-01-17,5.375
652474,DE,1985-01-18,5.375
652475,DE,1985-01-21,5.4791669845581055
652476,DE,1985-01-22,5.395833015441895
652477,DE,1985-01-23,5.4791669845581055
652478,DE,1985-01-24,5.4375
652479,DE,1985-01-25,5.4375
652480,DE,1985-01-28,5.375
652481,DE,1985-01-29,5.375
652482,DE,1985-01-30,5.333333015441895
652483,DE,1985-01-31,5.333333015441895
652484,DE,1985-02-01,5.333333015441895
652485,DE,1985-02-04,5.375
652486,DE,1985-02-05,5.2916669845581055
652487,DE,1985-02-06,5.125
652488,DE,1985-02-07,5.125
652489,DE,1985-02-08,5.25
652490,DE,1985-02-11,5.1666669845581055
652491,DE,1985-02-12,5.0625
652492,DE,1985-02-13,5.083333015441895
652493,DE,1985-02-14,5.020833015441895
652494,DE,1985-02-15,5.083333015441895
652495,DE,1985-02-19,5.083333015441895
652496,DE,1985-02-20,5.1041669845581055
652497,DE,1985-02-21,5.145833015441895
652498,DE,1985-02-22,5.083333015441895
652499,DE,1985-02-25,5.125
652500,DE,1985-02-26,5.2291669845581055
652501,DE,1985-02-27,5.2291669845581055
652502,DE,1985-02-28,5.1875
652503,DE,1985-03-01,5.270833015441895
652504,DE,1985-03-04,5.270833015441895
652505,DE,1985-03-05,5.3125
652506,DE,1985-03-06,5.25
652507,DE,1985-03-07,5.1875
652508,DE,1985-03-08,5.25
652509,DE,1985-03-11,5.2291669845581055
652510,DE,1985-03-12,5.208333015441895
652511,DE,1985-03-13,5.25
652512,DE,1985-03-14,5.208333015441895
652513,DE,1985-03-15,5.1875
652514,DE,1985-03-18,5.208333015441895
652515,DE,1985-03-19,5.25
652516,DE,1985-03-20,5.25
652517,DE,1985-03-21,5.208333015441895
652518,DE,1985-03-22,5.1875
652519,DE,1985-03-25,5.1041669845581055
652520,DE,1985-03-26,5.1041669845581055
652521,DE,1985-03-27,5.1041669845581055
652522,DE,1985-03-28,5.083333015441895
652523,DE,1985-03-29,5.145833015441895
652524,DE,1985-04-01,5.1041669845581055
652525,DE,1985-04-02,5.020833015441895
652526,DE,1985-04-03,5.020833015441895
652527,DE,1985-04-04,5.0
652528,DE,1985-04-08,4.875
652529,DE,1985-04-09,4.895833015441895
652530,DE,1985-04-10,4.833333015441895
652531,DE,1985-04-11,4.8541669845581055
652532,DE,1985-04-12,4.770833015441895
652533,DE,1985-04-15,4.7291669845581055
652534,DE,1985-04-16,4.75
652535,DE,1985-04-17,4.7916669845581055
652536,DE,1985-04-18,4.7916669845581055
652537,DE,1985-04-19,4.75
652538,DE,1985-04-22,4.6041669845581055
652539,DE,1985-04-23,4.645833015441895
652540,DE,1985-04-24,4.645833015441895
652541,DE,1985-04-25,4.6875
652542,DE,1985-04-26,4.6666669845581055
652543,DE,1985-04-29,4.6666669845581055
652544,DE,1985-04-30,4.583333015441895
652545,DE,1985-05-01,4.5
652546,DE,1985-05-02,4.4791669845581055
652547,DE,1985-05-03,4.4791669845581055
652548,DE,1985-05-06,4.4375
652549,DE,1985-05-07,4.375
652550,DE,1985-05-08,4.4791669845581055
652551,DE,1985-05-09,4.6041669845581055
652552,DE,1985-05-10,4.75
652553,DE,1985-05-13,4.8125
652554,DE,1985-05-14,4.7291669845581055
652555,DE,1985-05-15,4.75
652556,DE,1985-05-16,4.770833015441895
652557,DE,1985-05-17,4.9791669845581055
652558,DE,1985-05-20,4.958333015441895
652559,DE,1985-05-21,4.9375
652560,DE,1985-05-22,4.895833015441895
652561,DE,1985-05-23,4.8541669845581055
652562,DE,1985-05-24,4.958333015441895
652563,DE,1985-05-28,4.9375
652564,DE,1985-05-29,4.9166669845581055
652565,DE,1985-05-30,4.875
652566,DE,1985-05-31,4.9166669845581055
652567,DE,1985-06-03,4.875
652568,DE,1985-06-04,4.9166669845581055
652569,DE,1985-06-05,4.895833015441895
652570,DE,1985-06-06,4.895833015441895
652571,DE,1985-06-07,4.875
652572,DE,1985-06-10,4.8541669845581055
652573,DE,1985-06-11,4.833333015441895
652574,DE,1985-06-12,4.8541669845581055
652575,DE,1985-06-13,4.895833015441895
652576,DE,1985-06-14,4.9375
652577,DE,1985-06-17,4.895833015441895
652578,DE,1985-06-18,4.9375
652579,DE,1985-06-19,4.9375
652580,DE,1985-06-20,4.958333015441895
652581,DE,1985-06-21,4.9791669845581055
652582,DE,1985-06-24,4.9375
652583,DE,1985-06-25,4.958333015441895
652584,DE,1985-06-26,4.958333015441895
652585,DE,1985-06-27,5.0416669845581055
652586,DE,1985-06-28,5.020833015441895
652587,DE,1985-07-01,5.0416669845581055
652588,DE,1985-07-02,5.0416669845581055
652589,DE,1985-07-03,5.020833015441895
652590,DE,1985-07-05,5.0
652591,DE,1985-07-08,5.020833015441895
652592,DE,1985-07-09,5.0416669845581055
652593,DE,1985-07-10,5.1041669845581055
652594,DE,1985-07-11,5.208333015441895
652595,DE,1985-07-12,5.270833015441895
652596,DE,1985-07-15,5.1666669845581055
652597,DE,1985-07-16,5.1875
652598,DE,1985-07-17,5.1875
652599,DE,1985-07-18,5.083333015441895
652600,DE,1985-07-19,5.145833015441895
652601,DE,1985-07-22,5.1666669845581055
652602,DE,1985-07-23,5.1041669845581055
652603,DE,1985-07-24,5.1041669845581055
652604,DE,1985-07-25,5.083333015441895
652605,DE,1985-07-26,5.020833015441895
652606,DE,1985-07-29,5.0
652607,DE,1985-07-30,4.833333015441895
652608,DE,1985-07-31,4.895833015441895
652609,DE,1985-08-01,4.9791669845581055
652610,DE,1985-08-02,5.0
652611,DE,1985-08-05,5.0
652612,DE,1985-08-06,4.9375
652613,DE,1985-08-07,4.958333015441895
652614,DE,1985-08-08,4.895833015441895
652615,DE,1985-08-09,4.895833015441895
652616,DE,1985-08-12,4.895833015441895
652617,DE,1985-08-13,4.895833015441895
652618,DE,1985-08-14,4.895833015441895
652619,DE,1985-08-15,4.875
652620,DE,1985-08-16,4.833333015441895
652621,DE,1985-08-19,4.8125
652622,DE,1985-08-20,4.8125
652623,DE,1985-08-21,4.770833015441895
652624,DE,1985-08-22,4.6875
652625,DE,1985-08-23,4.6875
652626,DE,1985-08-26,4.708333015441895
652627,DE,1985-08-27,4.708333015441895
652628,DE,1985-08-28,4.708333015441895
652629,DE,1985-08-29,4.6875
652630,DE,1985-08-30,4.708333015441895
652631,DE,1985-09-03,4.5625
652632,DE,1985-09-04,4.4375
652633,DE,1985-09-05,4.4166669845581055
652634,DE,1985-09-06,4.458333015441895
652635,DE,1985-09-09,4.4375
652636,DE,1985-09-10,4.375
652637,DE,1985-09-11,4.3541669845581055
652638,DE,1985-09-12,4.270833015441895
652639,DE,1985-09-13,4.2916669845581055
652640,DE,1985-09-16,4.2916669845581055
652641,DE,1985-09-17,4.333333015441895
652642,DE,1985-09-18,4.3541669845581055
652643,DE,1985-09-19,4.3541669845581055
652644,DE,1985-09-20,4.375
652645,DE,1985-09-23,4.458333015441895
652646,DE,1985-09-24,4.2916669845581055
652647,DE,1985-09-25,4.25
652648,DE,1985-09-26,4.2291669845581055
652649,DE,1985-09-30,4.1041669845581055
652650,DE,1985-10-01,4.083333015441895
652651,DE,1985-10-02,4.1875
652652,DE,1985-10-03,4.25
652653,DE,1985-10-04,4.270833015441895
652654,DE,1985-10-07,4.270833015441895
652655,DE,1985-10-08,4.333333015441895
652656,DE,1985-10-09,4.25
652657,DE,1985-10-10,4.2291669845581055
652658,DE,1985-10-11,4.25
652659,DE,1985-10-14,4.25
652660,DE,1985-10-15,4.270833015441895
652661,DE,1985-10-16,4.208333015441895
652662,DE,1985-10-17,4.208333015441895
652663,DE,1985-10-18,4.1875
652664,DE,1985-10-21,4.1666669845581055
652665,DE,1985-10-22,4.1875
652666,DE,1985-10-23,4.208333015441895
652667,DE,1985-10-24,4.208333015441895
652668,DE,1985-10-25,4.2291669845581055
652669,DE,1985-10-28,4.208333015441895
652670,DE,1985-10-29,4.208333015441895
652671,DE,1985-10-30,4.208333015441895
652672,DE,1985-10-31,4.1875
652673,DE,1985-11-01,4.083333015441895
652674,DE,1985-11-04,4.1041669845581055
652675,DE,1985-11-05,4.1666669845581055
652676,DE,1985-11-06,4.2291669845581055
652677,DE,1985-11-07,4.2291669845581055
652678,DE,1985-11-08,4.25
652679,DE,1985-11-11,4.4791669845581055
652680,DE,1985-11-12,4.5
652681,DE,1985-11-13,4.583333015441895
652682,DE,1985-11-14,4.6041669845581055
652683,DE,1985-11-15,4.583333015441895
652684,DE,1985-11-18,4.5
652685,DE,1985-11-19,4.5625
652686,DE,1985-11-20,4.5416669845581055
652687,DE,1985-11-21,4.6875
652688,DE,1985-11-22,4.6666669845581055
652689,DE,1985-11-25,4.5625
652690,DE,1985-11-26,4.5
652691,DE,1985-11-27,4.708333015441895
652692,DE,1985-11-29,4.7916669845581055
652693,DE,1985-12-02,4.75
652694,DE,1985-12-03,4.583333015441895
652695,DE,1985-12-04,4.6041669845581055
652696,DE,1985-12-05,4.5
652697,DE,1985-12-06,4.395833015441895
652698,DE,1985-12-09,4.375
652699,DE,1985-12-10,4.333333015441895
652700,DE,1985-12-11,4.3125
652701,DE,1985-12-12,4.2916669845581055
652702,DE,1985-12-13,4.395833015441895
652703,DE,1985-12-16,4.5416669845581055
652704,DE,1985-12-17,4.5
652705,DE,1985-12-18,4.4166669845581055
652706,DE,1985-12-19,4.583333015441895
652707,DE,1985-12-20,4.5
652708,DE,1985-12-23,4.5
652709,DE,1985-12-24,4.458333015441895
652710,DE,1985-12-26,4.520833015441895
652711,DE,1985-12-27,4.6041669845581055
652712,DE,1985-12-30,4.6666669845581055
652713,DE,1985-12-31,4.7916669845581055
652714,DE,1986-01-02,4.7916669845581055
652715,DE,1986-01-03,4.7916669845581055
652716,DE,1986-01-06,4.770833015441895
652717,DE,1986-01-07,4.8541669845581055
652718,DE,1986-01-08,4.770833015441895
652719,DE,1986-01-09,4.708333015441895
652720,DE,1986-01-10,4.625
652721,DE,1986-01-13,4.583333015441895
652722,DE,1986-01-14,4.625
652723,DE,1986-01-15,4.770833015441895
652724,DE,1986-01-16,5.0
652725,DE,1986-01-17,4.958333015441895
652726,DE,1986-01-20,4.9375
652727,DE,1986-01-21,4.895833015441895
652728,DE,1986-01-22,4.8541669845581055
652729,DE,1986-01-23,4.770833015441895
652730,DE,1986-01-24,4.8125
652731,DE,1986-01-27,4.770833015441895
652732,DE,1986-01-28,4.7916669845581055
652733,DE,1986-01-29,4.8125
652734,DE,1986-01-30,4.645833015441895
652735,DE,1986-01-31,4.6875
652736,DE,1986-02-03,4.75
652737,DE,1986-02-04,4.6666669845581055
652738,DE,1986-02-05,4.625
652739,DE,1986-02-06,4.6875
652740,DE,1986-02-07,4.6666669845581055
652741,DE,1986-02-10,4.583333015441895
652742,DE,1986-02-11,4.583333015441895
652743,DE,1986-02-12,4.833333015441895
652744,DE,1986-02-13,5.145833015441895
652745,DE,1986-02-14,5.395833015441895
652746,DE,1986-02-18,5.3125
652747,DE,1986-02-19,5.083333015441895
652748,DE,1986-02-20,5.1666669845581055
652749,DE,1986-02-21,5.1666669845581055
652750,DE,1986-02-24,5.1666669845581055
652751,DE,1986-02-25,5.2291669845581055
652752,DE,1986-02-26,5.1875
652753,DE,1986-02-27,5.2291669845581055
652754,DE,1986-02-28,5.0
652755,DE,1986-03-03,4.9791669845581055
652756,DE,1986-03-04,5.25
652757,DE,1986-03-05,5.333333015441895
652758,DE,1986-03-06,5.645833015441895
652759,DE,1986-03-07,5.520833015441895
652760,DE,1986-03-10,5.5
652761,DE,1986-03-11,5.6041669845581055
652762,DE,1986-03-12,5.645833015441895
652763,DE,1986-03-13,5.6666669845581055
652764,DE,1986-03-14,5.833333015441895
652765,DE,1986-03-17,5.833333015441895
652766,DE,1986-03-18,5.7916669845581055
652767,DE,1986-03-19,5.6666669845581055
652768,DE,1986-03-20,5.75
652769,DE,1986-03-21,5.6666669845581055
652770,DE,1986-03-24,5.7291669845581055
652771,DE,1986-03-25,5.5625
652772,DE,1986-03-26,5.5625
652773,DE,1986-03-27,5.708333015441895
652774,DE,1986-03-31,5.7916669845581055
652775,DE,1986-04-01,5.5625
652776,DE,1986-04-02,5.583333015441895
652777,DE,1986-04-03,5.5
652778,DE,1986-04-04,5.3541669845581055
652779,DE,1986-04-07,5.395833015441895
652780,DE,1986-04-08,5.6041669845581055
652781,DE,1986-04-09,5.5625
652782,DE,1986-04-10,5.583333015441895
652783,DE,1986-04-11,5.520833015441895
652784,DE,1986-04-14,5.5
652785,DE,1986-04-15,5.4166669845581055
652786,DE,1986-04-16,5.5416669845581055
652787,DE,1986-04-17,5.6666669845581055
652788,DE,1986-04-18,5.708333015441895
652789,DE,1986-04-21,5.6875
652790,DE,1986-04-22,5.5625
652791,DE,1986-04-23,5.4375
652792,DE,1986-04-24,5.395833015441895
652793,DE,1986-04-25,5.458333015441895
652794,DE,1986-04-28,5.520833015441895
652795,DE,1986-04-29,5.6666669845581055
652796,DE,1986-04-30,5.708333015441895
652797,DE,1986-05-01,5.708333015441895
652798,DE,1986-05-02,5.625
652799,DE,1986-05-05,5.645833015441895
652800,DE,1986-05-06,5.520833015441895
652801,DE,1986-05-07,5.5
652802,DE,1986-05-08,5.645833015441895
652803,DE,1986-05-09,5.7916669845581055
652804,DE,1986-05-12,5.770833015441895
652805,DE,1986-05-13,5.7291669845581055
652806,DE,1986-05-14,5.5625
652807,DE,1986-05-15,5.5625
652808,DE,1986-05-16,5.395833015441895
652809,DE,1986-05-19,5.395833015441895
652810,DE,1986-05-20,5.395833015441895
652811,DE,1986-05-21,5.125
652812,DE,1986-05-22,5.020833015441895
652813,DE,1986-05-23,5.0
652814,DE,1986-05-27,5.020833015441895
652815,DE,1986-05-28,4.9375
652816,DE,1986-05-29,4.958333015441895
652817,DE,1986-05-30,4.9375
652818,DE,1986-06-02,4.9375
652819,DE,1986-06-03,5.0
652820,DE,1986-06-04,4.9375
652821,DE,1986-06-05,4.9791669845581055
652822,DE,1986-06-06,4.9166669845581055
652823,DE,1986-06-09,4.9166669845581055
652824,DE,1986-06-10,4.8541669845581055
652825,DE,1986-06-11,4.833333015441895
652826,DE,1986-06-12,4.7291669845581055
652827,DE,1986-06-13,4.75
652828,DE,1986-06-16,4.770833015441895
652829,DE,1986-06-17,4.708333015441895
652830,DE,1986-06-18,4.6666669845581055
652831,DE,1986-06-19,4.75
652832,DE,1986-06-20,4.833333015441895
652833,DE,1986-06-23,4.708333015441895
652834,DE,1986-06-24,4.7916669845581055
652835,DE,1986-06-25,4.7916669845581055
652836,DE,1986-06-26,4.770833015441895
652837,DE,1986-06-27,4.770833015441895
652838,DE,1986-06-30,4.75
652839,DE,1986-07-01,4.708333015441895
652840,DE,1986-07-02,4.625
652841,DE,1986-07-03,4.6041669845581055
652842,DE,1986-07-07,4.5
652843,DE,1986-07-08,4.5
652844,DE,1986-07-09,4.4791669845581055
652845,DE,1986-07-10,4.395833015441895
652846,DE,1986-07-11,4.2916669845581055
652847,DE,1986-07-14,4.1875
652848,DE,1986-07-15,4.083333015441895
652849,DE,1986-07-16,4.145833015441895
652850,DE,1986-07-17,4.083333015441895
652851,DE,1986-07-18,3.9583330154418954
652852,DE,1986-07-21,3.8958330154418954
652853,DE,1986-07-22,3.9375
652854,DE,1986-07-23,3.9583330154418954
652855,DE,1986-07-24,3.9375
652856,DE,1986-07-25,3.9166669845581055
652857,DE,1986-07-28,3.9166669845581055
652858,DE,1986-07-29,3.8541669845581055
652859,DE,1986-07-30,3.75
652860,DE,1986-07-31,3.6666669845581055
652861,DE,1986-08-01,3.6666669845581055
652862,DE,1986-08-04,3.6041669845581055
652863,DE,1986-08-05,3.6458330154418954
652864,DE,1986-08-06,3.625
652865,DE,1986-08-07,3.6041669845581055
652866,DE,1986-08-08,3.625
652867,DE,1986-08-11,3.8125
652868,DE,1986-08-12,3.875
652869,DE,1986-08-13,4.0
652870,DE,1986-08-14,4.1666669845581055
652871,DE,1986-08-15,4.5
652872,DE,1986-08-18,4.3125
652873,DE,1986-08-19,4.1875
652874,DE,1986-08-20,3.9375
652875,DE,1986-08-21,4.0
652876,DE,1986-08-22,4.0
652877,DE,1986-08-25,3.9375
652878,DE,1986-08-26,4.0
652879,DE,1986-08-27,4.1041669845581055
652880,DE,1986-08-28,4.1875
652881,DE,1986-08-29,4.1875
652882,DE,1986-09-02,4.1666669845581055
652883,DE,1986-09-03,4.208333015441895
652884,DE,1986-09-04,4.2916669845581055
652885,DE,1986-09-05,4.3125
652886,DE,1986-09-08,4.333333015441895
652887,DE,1986-09-09,4.333333015441895
652888,DE,1986-09-10,4.375
652889,DE,1986-09-11,4.083333015441895
652890,DE,1986-09-12,4.020833015441895
652891,DE,1986-09-15,4.125
652892,DE,1986-09-16,4.1666669845581055
652893,DE,1986-09-17,4.125
652894,DE,1986-09-18,4.0625
652895,DE,1986-09-19,4.0625
652896,DE,1986-09-22,4.0
652897,DE,1986-09-23,3.9583330154418954
652898,DE,1986-09-24,3.9166669845581055
652899,DE,1986-09-25,3.875
652900,DE,1986-09-26,3.9166669845581055
652901,DE,1986-09-29,3.8125
652902,DE,1986-09-30,3.8125
652903,DE,1986-10-01,3.875
652904,DE,1986-10-02,3.8541669845581055
652905,DE,1986-10-03,3.8958330154418954
652906,DE,1986-10-06,3.8333330154418954
652907,DE,1986-10-07,3.8541669845581055
652908,DE,1986-10-08,3.8333330154418954
652909,DE,1986-10-09,3.9583330154418954
652910,DE,1986-10-10,4.083333015441895
652911,DE,1986-10-13,3.9375
652912,DE,1986-10-14,3.8125
652913,DE,1986-10-15,3.8125
652914,DE,1986-10-16,3.8125
652915,DE,1986-10-17,3.875
652916,DE,1986-10-20,3.875
652917,DE,1986-10-21,3.9791669845581055
652918,DE,1986-10-22,4.020833015441895
652919,DE,1986-10-23,4.125
652920,DE,1986-10-24,4.0
652921,DE,1986-10-27,3.875
652922,DE,1986-10-28,3.8333330154418954
652923,DE,1986-10-29,3.875
652924,DE,1986-10-30,3.9375
652925,DE,1986-10-31,3.9375
652926,DE,1986-11-03,4.020833015441895
652927,DE,1986-11-04,3.9375
652928,DE,1986-11-05,3.9791669845581055
652929,DE,1986-11-06,3.9375
652930,DE,1986-11-07,4.0
652931,DE,1986-11-10,3.9791669845581055
652932,DE,1986-11-11,3.9791669845581055
652933,DE,1986-11-12,3.9166669845581055
652934,DE,1986-11-13,3.8958330154418954
652935,DE,1986-11-14,3.875
652936,DE,1986-11-17,3.8125
652937,DE,1986-11-18,3.7708330154418954
652938,DE,1986-11-19,3.9166669845581055
652939,DE,1986-11-20,3.875
652940,DE,1986-11-21,3.9791669845581055
652941,DE,1986-11-24,3.9375
652942,DE,1986-11-25,3.9583330154418954
652943,DE,1986-11-26,3.875
652944,DE,1986-11-28,3.8541669845581055
652945,DE,1986-12-01,3.7916669845581055
652946,DE,1986-12-02,3.9791669845581055
652947,DE,1986-12-03,4.0
652948,DE,1986-12-04,4.1041669845581055
652949,DE,1986-12-05,4.083333015441895
652950,DE,1986-12-08,3.9791669845581055
652951,DE,1986-12-09,3.8958330154418954
652952,DE,1986-12-10,3.9583330154418954
652953,DE,1986-12-11,3.9166669845581055
652954,DE,1986-12-12,3.875
652955,DE,1986-12-15,3.9166669845581055
652956,DE,1986-12-16,3.9166669845581055
652957,DE,1986-12-17,3.8958330154418954
652958,DE,1986-12-18,3.875
652959,DE,1986-12-19,3.9375
652960,DE,1986-12-22,3.9583330154418954
652961,DE,1986-12-23,3.9166669845581055
652962,DE,1986-12-24,3.9166669845581055
652963,DE,1986-12-26,3.8958330154418954
652964,DE,1986-12-29,3.9166669845581055
652965,DE,1986-12-30,3.875
652966,DE,1986-12-31,3.8125
652967,DE,1987-01-02,3.8125
652968,DE,1987-01-05,3.7708330154418954
652969,DE,1987-01-06,4.0
652970,DE,1987-01-07,3.875
652971,DE,1987-01-08,3.9583330154418954
652972,DE,1987-01-09,4.125
652973,DE,1987-01-12,4.0625
652974,DE,1987-01-13,4.083333015441895
652975,DE,1987-01-14,4.083333015441895
652976,DE,1987-01-15,4.25
652977,DE,1987-01-16,4.333333015441895
652978,DE,1987-01-19,4.3541669845581055
652979,DE,1987-01-20,4.375
652980,DE,1987-01-21,4.270833015441895
652981,DE,1987-01-22,4.3541669845581055
652982,DE,1987-01-23,4.208333015441895
652983,DE,1987-01-26,4.2291669845581055
652984,DE,1987-01-27,4.270833015441895
652985,DE,1987-01-28,4.4166669845581055
652986,DE,1987-01-29,4.5
652987,DE,1987-01-30,4.5416669845581055
652988,DE,1987-02-02,4.583333015441895
652989,DE,1987-02-03,4.5625
652990,DE,1987-02-04,4.4375
652991,DE,1987-02-05,4.333333015441895
652992,DE,1987-02-06,4.333333015441895
652993,DE,1987-02-09,4.458333015441895
652994,DE,1987-02-10,4.5
652995,DE,1987-02-11,4.583333015441895
652996,DE,1987-02-12,4.6666669845581055
652997,DE,1987-02-13,4.875
652998,DE,1987-02-17,5.1666669845581055
652999,DE,1987-02-18,4.9791669845581055
653000,DE,1987-02-19,4.958333015441895
653001,DE,1987-02-20,4.895833015441895
653002,DE,1987-02-23,4.9375
653003,DE,1987-02-24,4.895833015441895
653004,DE,1987-02-25,4.895833015441895
653005,DE,1987-02-26,4.9375
653006,DE,1987-02-27,4.958333015441895
653007,DE,1987-03-02,4.875
653008,DE,1987-03-03,4.8125
653009,DE,1987-03-04,4.833333015441895
653010,DE,1987-03-05,4.833333015441895
653011,DE,1987-03-06,4.875
653012,DE,1987-03-09,4.833333015441895
653013,DE,1987-03-10,4.75
653014,DE,1987-03-11,4.6875
653015,DE,1987-03-12,4.708333015441895
653016,DE,1987-03-13,4.6041669845581055
653017,DE,1987-03-16,4.6875
653018,DE,1987-03-17,4.770833015441895
653019,DE,1987-03-18,4.8541669845581055
653020,DE,1987-03-19,4.8541669845581055
653021,DE,1987-03-20,4.8125
653022,DE,1987-03-23,4.708333015441895
653023,DE,1987-03-24,4.6666669845581055
653024,DE,1987-03-25,4.7291669845581055
653025,DE,1987-03-26,4.8125
653026,DE,1987-03-27,4.6041669845581055
653027,DE,1987-03-30,4.5
653028,DE,1987-03-31,4.520833015441895
653029,DE,1987-04-01,4.625
653030,DE,1987-04-02,4.645833015441895
653031,DE,1987-04-03,4.895833015441895
653032,DE,1987-04-06,4.8541669845581055
653033,DE,1987-04-07,4.770833015441895
653034,DE,1987-04-08,4.7916669845581055
653035,DE,1987-04-09,4.6666669845581055
653036,DE,1987-04-10,4.6041669845581055
653037,DE,1987-04-13,4.5
653038,DE,1987-04-14,4.520833015441895
653039,DE,1987-04-15,4.645833015441895
653040,DE,1987-04-16,4.7291669845581055
653041,DE,1987-04-20,4.7916669845581055
653042,DE,1987-04-21,4.875
653043,DE,1987-04-22,4.6041669845581055
653044,DE,1987-04-23,4.5416669845581055
653045,DE,1987-04-24,4.4166669845581055
653046,DE,1987-04-27,4.4166669845581055
653047,DE,1987-04-28,4.395833015441895
653048,DE,1987-04-29,4.520833015441895
653049,DE,1987-04-30,4.7291669845581055
653050,DE,1987-05-01,4.75
653051,DE,1987-05-04,4.9166669845581055
653052,DE,1987-05-05,5.1041669845581055
653053,DE,1987-05-06,5.333333015441895
653054,DE,1987-05-07,5.375
653055,DE,1987-05-08,5.333333015441895
653056,DE,1987-05-11,5.2916669845581055
653057,DE,1987-05-12,5.333333015441895
653058,DE,1987-05-13,5.3541669845581055
653059,DE,1987-05-14,5.3125
653060,DE,1987-05-15,5.333333015441895
653061,DE,1987-05-18,5.3125
653062,DE,1987-05-19,5.125
653063,DE,1987-05-20,4.9375
653064,DE,1987-05-21,4.958333015441895
653065,DE,1987-05-22,5.083333015441895
653066,DE,1987-05-26,4.9375
653067,DE,1987-05-27,4.7916669845581055
653068,DE,1987-05-28,4.875
653069,DE,1987-05-29,4.7291669845581055
653070,DE,1987-06-01,4.770833015441895
653071,DE,1987-06-02,4.7291669845581055
653072,DE,1987-06-03,4.7916669845581055
653073,DE,1987-06-04,4.895833015441895
653074,DE,1987-06-05,4.875
653075,DE,1987-06-08,4.895833015441895
653076,DE,1987-06-09,4.8541669845581055
653077,DE,1987-06-10,4.770833015441895
653078,DE,1987-06-11,4.8541669845581055
653079,DE,1987-06-12,4.7916669845581055
653080,DE,1987-06-15,4.7916669845581055
653081,DE,1987-06-16,4.8541669845581055
653082,DE,1987-06-17,5.0
653083,DE,1987-06-18,5.0
653084,DE,1987-06-19,5.0
653085,DE,1987-06-22,4.958333015441895
653086,DE,1987-06-23,5.083333015441895
653087,DE,1987-06-24,5.1875
653088,DE,1987-06-25,5.125
653089,DE,1987-06-26,4.875
653090,DE,1987-06-29,4.833333015441895
653091,DE,1987-06-30,4.7291669845581055
653092,DE,1987-07-01,4.875
653093,DE,1987-07-02,4.895833015441895
653094,DE,1987-07-06,4.770833015441895
653095,DE,1987-07-07,4.7916669845581055
653096,DE,1987-07-08,4.8541669845581055
653097,DE,1987-07-09,4.8541669845581055
653098,DE,1987-07-10,5.0625
653099,DE,1987-07-13,5.1875
653100,DE,1987-07-14,5.270833015441895
653101,DE,1987-07-15,5.2291669845581055
653102,DE,1987-07-16,5.3125
653103,DE,1987-07-17,5.4375
653104,DE,1987-07-20,5.5
653105,DE,1987-07-21,5.4375
653106,DE,1987-07-22,5.395833015441895
653107,DE,1987-07-23,5.2916669845581055
653108,DE,1987-07-24,5.208333015441895
653109,DE,1987-07-27,5.2291669845581055
653110,DE,1987-07-28,5.2291669845581055
653111,DE,1987-07-29,5.395833015441895
653112,DE,1987-07-30,5.4791669845581055
653113,DE,1987-07-31,5.6666669845581055
653114,DE,1987-08-03,5.6666669845581055
653115,DE,1987-08-04,5.645833015441895
653116,DE,1987-08-05,5.895833015441895
653117,DE,1987-08-06,5.958333015441895
653118,DE,1987-08-07,5.958333015441895
653119,DE,1987-08-10,5.9791669845581055
653120,DE,1987-08-11,6.0
653121,DE,1987-08-12,5.9166669845581055
653122,DE,1987-08-13,5.875
653123,DE,1987-08-14,5.875
653124,DE,1987-08-17,5.8541669845581055
653125,DE,1987-08-18,5.7916669845581055
653126,DE,1987-08-19,5.7291669845581055
653127,DE,1987-08-20,5.895833015441895
653128,DE,1987-08-21,6.0
653129,DE,1987-08-24,5.833333015441895
653130,DE,1987-08-25,5.833333015441895
653131,DE,1987-08-26,5.625
653132,DE,1987-08-27,5.5
653133,DE,1987-08-28,5.583333015441895
653134,DE,1987-08-31,5.833333015441895
653135,DE,1987-09-01,5.75
653136,DE,1987-09-02,5.625
653137,DE,1987-09-03,5.625
653138,DE,1987-09-04,5.625
653139,DE,1987-09-08,5.770833015441895
653140,DE,1987-09-09,5.958333015441895
653141,DE,1987-09-10,5.9375
653142,DE,1987-09-11,6.125
653143,DE,1987-09-14,6.1666669845581055
653144,DE,1987-09-15,5.958333015441895
653145,DE,1987-09-16,6.125
653146,DE,1987-09-17,6.1041669845581055
653147,DE,1987-09-18,6.1041669845581055
653148,DE,1987-09-21,6.1041669845581055
653149,DE,1987-09-22,6.145833015441895
653150,DE,1987-09-23,6.5
653151,DE,1987-09-24,6.6875
653152,DE,1987-09-25,6.6041669845581055
653153,DE,1987-09-28,6.583333015441895
653154,DE,1987-09-29,6.625
653155,DE,1987-09-30,6.5
653156,DE,1987-10-01,6.708333015441895
653157,DE,1987-10-02,6.6666669845581055
653158,DE,1987-10-05,6.645833015441895
653159,DE,1987-10-06,6.5
653160,DE,1987-10-07,6.625
653161,DE,1987-10-08,6.6666669845581055
653162,DE,1987-10-09,6.583333015441895
653163,DE,1987-10-12,6.4375
653164,DE,1987-10-13,6.520833015441895
653165,DE,1987-10-14,6.833333015441895
653166,DE,1987-10-15,7.0
653167,DE,1987-10-16,6.5
653168,DE,1987-10-19,5.5
653169,DE,1987-10-20,5.1666669845581055
653170,DE,1987-10-21,5.583333015441895
653171,DE,1987-10-22,5.375
653172,DE,1987-10-23,5.145833015441895
653173,DE,1987-10-26,4.2916669845581055
653174,DE,1987-10-27,3.9583330154418954
653175,DE,1987-10-28,4.1666669845581055
653176,DE,1987-10-29,4.6041669845581055
653177,DE,1987-10-30,4.6875
653178,DE,1987-11-02,4.770833015441895
653179,DE,1987-11-03,4.645833015441895
653180,DE,1987-11-04,4.6666669845581055
653181,DE,1987-11-05,5.25
653182,DE,1987-11-06,5.145833015441895
653183,DE,1987-11-09,4.9791669845581055
653184,DE,1987-11-10,5.0416669845581055
653185,DE,1987-11-11,5.0
653186,DE,1987-11-12,5.145833015441895
653187,DE,1987-11-13,5.083333015441895
653188,DE,1987-11-16,5.125
653189,DE,1987-11-17,5.0
653190,DE,1987-11-18,5.0416669845581055
653191,DE,1987-11-19,4.8541669845581055
653192,DE,1987-11-20,5.083333015441895
653193,DE,1987-11-23,5.125
653194,DE,1987-11-24,5.6041669845581055
653195,DE,1987-11-25,5.833333015441895
653196,DE,1987-11-27,5.583333015441895
653197,DE,1987-11-30,5.458333015441895
653198,DE,1987-12-01,5.375
653199,DE,1987-12-02,5.4166669845581055
653200,DE,1987-12-03,5.145833015441895
653201,DE,1987-12-04,5.125
653202,DE,1987-12-07,5.4166669845581055
653203,DE,1987-12-08,5.7291669845581055
653204,DE,1987-12-09,6.0
653205,DE,1987-12-10,6.0
653206,DE,1987-12-11,5.9375
653207,DE,1987-12-14,6.0416669845581055
653208,DE,1987-12-15,6.0416669845581055
653209,DE,1987-12-16,6.145833015441895
653210,DE,1987-12-17,6.020833015441895
653211,DE,1987-12-18,6.0
653212,DE,1987-12-21,6.0
653213,DE,1987-12-22,6.083333015441895
653214,DE,1987-12-23,6.1041669845581055
653215,DE,1987-12-24,6.1041669845581055
653216,DE,1987-12-28,5.833333015441895
653217,DE,1987-12-29,5.708333015441895
653218,DE,1987-12-30,5.75
653219,DE,1987-12-31,5.7916669845581055
653220,DE,1988-01-04,5.9791669845581055
653221,DE,1988-01-05,6.2291669845581055
653222,DE,1988-01-06,6.2291669845581055
653223,DE,1988-01-07,6.2916669845581055
653224,DE,1988-01-08,5.8541669845581055
653225,DE,1988-01-11,5.895833015441895
653226,DE,1988-01-12,5.8541669845581055
653227,DE,1988-01-13,5.895833015441895
653228,DE,1988-01-14,5.9166669845581055
653229,DE,1988-01-15,6.145833015441895
653230,DE,1988-01-18,6.1041669845581055
653231,DE,1988-01-19,6.0416669845581055
653232,DE,1988-01-20,5.8125
653233,DE,1988-01-21,5.645833015441895
653234,DE,1988-01-22,5.6875
653235,DE,1988-01-25,5.7916669845581055
653236,DE,1988-01-26,5.875
653237,DE,1988-01-27,5.7916669845581055
653238,DE,1988-01-28,5.833333015441895
653239,DE,1988-01-29,6.125
653240,DE,1988-02-01,6.208333015441895
653241,DE,1988-02-02,6.125
653242,DE,1988-02-03,6.145833015441895
653243,DE,1988-02-04,6.395833015441895
653244,DE,1988-02-05,6.4375
653245,DE,1988-02-08,6.3125
653246,DE,1988-02-09,6.2916669845581055
653247,DE,1988-02-10,6.5
653248,DE,1988-02-11,6.520833015441895
653249,DE,1988-02-12,6.4166669845581055
653250,DE,1988-02-16,6.4375
653251,DE,1988-02-17,6.5
653252,DE,1988-02-18,6.4791669845581055
653253,DE,1988-02-19,6.645833015441895
653254,DE,1988-02-22,6.7916669845581055
653255,DE,1988-02-23,6.9375
653256,DE,1988-02-24,7.1875
653257,DE,1988-02-25,7.145833015441895
653258,DE,1988-02-26,7.1666669845581055
653259,DE,1988-02-29,7.2083330154418945
653260,DE,1988-03-01,7.2291669845581055
653261,DE,1988-03-02,7.2708330154418945
653262,DE,1988-03-03,7.3125
653263,DE,1988-03-04,7.4583330154418945
653264,DE,1988-03-07,7.375
653265,DE,1988-03-08,7.2708330154418945
653266,DE,1988-03-09,7.2916669845581055
653267,DE,1988-03-10,7.25
653268,DE,1988-03-11,7.25
653269,DE,1988-03-14,7.3125
653270,DE,1988-03-15,7.3541669845581055
653271,DE,1988-03-16,7.4583330154418945
653272,DE,1988-03-17,7.5
653273,DE,1988-03-18,7.625
653274,DE,1988-03-21,7.6458330154418945
653275,DE,1988-03-22,7.5625
653276,DE,1988-03-23,7.5625
653277,DE,1988-03-24,7.5
653278,DE,1988-03-25,7.5416669845581055
653279,DE,1988-03-28,7.6041669845581055
653280,DE,1988-03-29,7.7291669845581055
653281,DE,1988-03-30,7.7916669845581055
653282,DE,1988-03-31,7.6875
653283,DE,1988-04-04,7.5208330154418945
653284,DE,1988-04-05,7.3333330154418945
653285,DE,1988-04-06,7.5
653286,DE,1988-04-07,7.6458330154418945
653287,DE,1988-04-08,7.8333330154418945
653288,DE,1988-04-11,7.8541669845581055
653289,DE,1988-04-12,7.9166669845581055
653290,DE,1988-04-13,7.9375
653291,DE,1988-04-14,7.6666669845581055
653292,DE,1988-04-15,7.6458330154418945
653293,DE,1988-04-18,7.4583330154418945
653294,DE,1988-04-19,7.4375
653295,DE,1988-04-20,7.375
653296,DE,1988-04-21,7.4583330154418945
653297,DE,1988-04-22,7.6041669845581055
653298,DE,1988-04-25,7.7083330154418945
653299,DE,1988-04-26,7.7708330154418945
653300,DE,1988-04-27,7.7916669845581055
653301,DE,1988-04-28,7.8333330154418945
653302,DE,1988-04-29,7.8333330154418945
653303,DE,1988-05-02,7.7708330154418945
653304,DE,1988-05-03,7.8958330154418945
653305,DE,1988-05-04,7.9166669845581055
653306,DE,1988-05-05,7.75
653307,DE,1988-05-06,7.7708330154418945
653308,DE,1988-05-09,7.6458330154418945
653309,DE,1988-05-10,7.5416669845581055
653310,DE,1988-05-11,7.4375
653311,DE,1988-05-12,7.4375
653312,DE,1988-05-13,7.5833330154418945
653313,DE,1988-05-16,7.7083330154418945
653314,DE,1988-05-17,7.8125
653315,DE,1988-05-18,7.6458330154418945
653316,DE,1988-05-19,7.625
653317,DE,1988-05-20,7.625
653318,DE,1988-05-23,7.5208330154418945
653319,DE,1988-05-24,7.8541669845581055
653320,DE,1988-05-25,7.9583330154418945
653321,DE,1988-05-26,8.020833015441895
653322,DE,1988-05-27,7.9583330154418945
653323,DE,1988-05-31,8.0
653324,DE,1988-06-01,8.166666984558105
653325,DE,1988-06-02,8.291666984558105
653326,DE,1988-06-03,8.25
653327,DE,1988-06-06,8.291666984558105
653328,DE,1988-06-07,8.1875
653329,DE,1988-06-08,8.229166984558105
653330,DE,1988-06-09,8.229166984558105
653331,DE,1988-06-10,8.270833015441895
653332,DE,1988-06-13,8.208333015441895
653333,DE,1988-06-14,8.333333015441895
653334,DE,1988-06-15,8.125
653335,DE,1988-06-16,7.7916669845581055
653336,DE,1988-06-17,7.5625
653337,DE,1988-06-20,7.3333330154418945
653338,DE,1988-06-21,7.4583330154418945
653339,DE,1988-06-22,7.8333330154418945
653340,DE,1988-06-23,7.9791669845581055
653341,DE,1988-06-24,7.8333330154418945
653342,DE,1988-06-27,7.3958330154418945
653343,DE,1988-06-28,7.5833330154418945
653344,DE,1988-06-29,7.625
653345,DE,1988-06-30,7.6666669845581055
653346,DE,1988-07-01,7.5208330154418945
653347,DE,1988-07-05,7.5625
653348,DE,1988-07-06,7.5208330154418945
653349,DE,1988-07-07,7.4375
653350,DE,1988-07-08,7.4166669845581055
653351,DE,1988-07-11,7.3958330154418945
653352,DE,1988-07-12,7.1875
653353,DE,1988-07-13,7.25
653354,DE,1988-07-14,7.2708330154418945
653355,DE,1988-07-15,7.125
653356,DE,1988-07-18,6.958333015441895
653357,DE,1988-07-19,7.1041669845581055
653358,DE,1988-07-20,7.2291669845581055
653359,DE,1988-07-21,7.2916669845581055
653360,DE,1988-07-22,7.25
653361,DE,1988-07-25,7.3125
653362,DE,1988-07-26,7.375
653363,DE,1988-07-27,7.4375
653364,DE,1988-07-28,7.4791669845581055
653365,DE,1988-07-29,7.7291669845581055
653366,DE,1988-08-01,7.7083330154418945
653367,DE,1988-08-02,7.625
653368,DE,1988-08-03,7.625
653369,DE,1988-08-04,7.5
653370,DE,1988-08-05,7.4583330154418945
653371,DE,1988-08-08,7.5
653372,DE,1988-08-09,7.3541669845581055
653373,DE,1988-08-10,7.1041669845581055
653374,DE,1988-08-11,7.125
653375,DE,1988-08-12,7.2708330154418945
653376,DE,1988-08-15,7.1875
653377,DE,1988-08-16,7.3333330154418945
653378,DE,1988-08-17,7.25
653379,DE,1988-08-18,7.145833015441895
653380,DE,1988-08-19,7.125
653381,DE,1988-08-22,6.9166669845581055
653382,DE,1988-08-23,7.1041669845581055
653383,DE,1988-08-24,7.3333330154418945
653384,DE,1988-08-25,7.375
653385,DE,1988-08-26,7.3333330154418945
653386,DE,1988-08-29,7.2916669845581055
653387,DE,1988-08-30,7.25
653388,DE,1988-08-31,7.1666669845581055
653389,DE,1988-09-01,7.0
653390,DE,1988-09-02,7.2916669845581055
653391,DE,1988-09-06,7.3333330154418945
653392,DE,1988-09-07,7.2291669845581055
653393,DE,1988-09-08,7.1875
653394,DE,1988-09-09,7.2291669845581055
653395,DE,1988-09-12,7.125
653396,DE,1988-09-13,7.125
653397,DE,1988-09-14,7.2083330154418945
653398,DE,1988-09-15,7.2291669845581055
653399,DE,1988-09-16,7.375
653400,DE,1988-09-19,7.4375
653401,DE,1988-09-20,7.5625
653402,DE,1988-09-21,7.6041669845581055
653403,DE,1988-09-22,7.5
653404,DE,1988-09-23,7.5
653405,DE,1988-09-26,7.3541669845581055
653406,DE,1988-09-27,7.3958330154418945
653407,DE,1988-09-28,7.3541669845581055
653408,DE,1988-09-29,7.3958330154418945
653409,DE,1988-09-30,7.3958330154418945
653410,DE,1988-10-03,7.5208330154418945
653411,DE,1988-10-04,7.4791669845581055
653412,DE,1988-10-05,7.5
653413,DE,1988-10-06,7.5625
653414,DE,1988-10-07,7.9375
653415,DE,1988-10-10,8.166666984558105
653416,DE,1988-10-11,8.020833015441895
653417,DE,1988-10-12,7.8333330154418945
653418,DE,1988-10-13,7.9791669845581055
653419,DE,1988-10-14,7.8333330154418945
653420,DE,1988-10-17,7.875
653421,DE,1988-10-18,8.0
653422,DE,1988-10-19,7.8958330154418945
653423,DE,1988-10-20,8.0625
653424,DE,1988-10-21,8.229166984558105
653425,DE,1988-10-24,8.333333015441895
653426,DE,1988-10-25,8.1875
653427,DE,1988-10-26,8.145833015441895
653428,DE,1988-10-27,8.0
653429,DE,1988-10-28,8.083333015441895
653430,DE,1988-10-31,7.9583330154418945
653431,DE,1988-11-01,7.9375
653432,DE,1988-11-02,7.875
653433,DE,1988-11-03,7.8333330154418945
653434,DE,1988-11-04,7.7916669845581055
653435,DE,1988-11-07,7.6666669845581055
653436,DE,1988-11-08,7.7708330154418945
653437,DE,1988-11-09,7.7291669845581055
653438,DE,1988-11-10,7.7291669845581055
653439,DE,1988-11-11,7.5833330154418945
653440,DE,1988-11-14,7.5833330154418945
653441,DE,1988-11-15,7.6458330154418945
653442,DE,1988-11-16,7.7083330154418945
653443,DE,1988-11-17,7.7291669845581055
653444,DE,1988-11-18,7.9166669845581055
653445,DE,1988-11-21,7.875
653446,DE,1988-11-22,7.8541669845581055
653447,DE,1988-11-23,8.145833015441895
653448,DE,1988-11-25,7.9583330154418945
653449,DE,1988-11-28,8.0625
653450,DE,1988-11-29,8.166666984558105
653451,DE,1988-11-30,8.1875
653452,DE,1988-12-01,8.166666984558105
653453,DE,1988-12-02,8.020833015441895
653454,DE,1988-12-05,8.1875
653455,DE,1988-12-06,8.041666984558105
653456,DE,1988-12-07,7.9375
653457,DE,1988-12-08,7.75
653458,DE,1988-12-09,7.625
653459,DE,1988-12-12,7.7083330154418945
653460,DE,1988-12-13,7.75
653461,DE,1988-12-14,7.8541669845581055
653462,DE,1988-12-15,7.7916669845581055
653463,DE,1988-12-16,7.8333330154418945
653464,DE,1988-12-19,7.8125
653465,DE,1988-12-20,7.9583330154418945
653466,DE,1988-12-21,7.8958330154418945
653467,DE,1988-12-22,7.9375
653468,DE,1988-12-23,7.9375
653469,DE,1988-12-27,7.9166669845581055
653470,DE,1988-12-28,7.8958330154418945
653471,DE,1988-12-29,7.8333330154418945
653472,DE,1988-12-30,8.0
653473,DE,1989-01-03,7.8333330154418945
653474,DE,1989-01-04,7.7916669845581055
653475,DE,1989-01-05,7.8541669845581055
653476,DE,1989-01-06,7.9375
653477,DE,1989-01-09,7.875
653478,DE,1989-01-10,7.9583330154418945
653479,DE,1989-01-11,7.9166669845581055
653480,DE,1989-01-12,7.9375
653481,DE,1989-01-13,8.041666984558105
653482,DE,1989-01-16,8.145833015441895
653483,DE,1989-01-17,7.9791669845581055
653484,DE,1989-01-18,8.020833015441895
653485,DE,1989-01-19,7.8125
653486,DE,1989-01-20,7.7708330154418945
653487,DE,1989-01-23,7.5208330154418945
653488,DE,1989-01-24,7.6041669845581055
653489,DE,1989-01-25,7.5833330154418945
653490,DE,1989-01-26,7.6458330154418945
653491,DE,1989-01-27,7.875
653492,DE,1989-01-30,7.9583330154418945
653493,DE,1989-01-31,7.9791669845581055
653494,DE,1989-02-01,8.0
653495,DE,1989-02-02,7.9583330154418945
653496,DE,1989-02-03,7.9166669845581055
653497,DE,1989-02-06,7.7708330154418945
653498,DE,1989-02-07,7.9166669845581055
653499,DE,1989-02-08,7.8958330154418945
653500,DE,1989-02-09,7.7916669845581055
653501,DE,1989-02-10,7.5416669845581055
653502,DE,1989-02-13,7.5416669845581055
653503,DE,1989-02-14,7.5833330154418945
653504,DE,1989-02-15,7.6041669845581055
653505,DE,1989-02-16,7.8541669845581055
653506,DE,1989-02-17,7.7291669845581055
653507,DE,1989-02-21,7.9166669845581055
653508,DE,1989-02-22,7.9583330154418945
653509,DE,1989-02-23,8.083333015441895
653510,DE,1989-02-24,7.8958330154418945
653511,DE,1989-02-27,7.9791669845581055
653512,DE,1989-02-28,7.9375
653513,DE,1989-03-01,7.9375
653514,DE,1989-03-02,8.041666984558105
653515,DE,1989-03-03,8.083333015441895
653516,DE,1989-03-06,8.229166984558105
653517,DE,1989-03-07,8.208333015441895
653518,DE,1989-03-08,8.1875
653519,DE,1989-03-09,8.166666984558105
653520,DE,1989-03-10,8.1875
653521,DE,1989-03-13,8.333333015441895
653522,DE,1989-03-14,8.666666984558105
653523,DE,1989-03-15,8.708333015441895
653524,DE,1989-03-16,8.791666984558105
653525,DE,1989-03-17,8.708333015441895
653526,DE,1989-03-20,8.458333015441895
653527,DE,1989-03-21,8.416666984558105
653528,DE,1989-03-22,8.375
653529,DE,1989-03-23,8.291666984558105
653530,DE,1989-03-27,8.395833015441895
653531,DE,1989-03-28,8.4375
653532,DE,1989-03-29,8.520833015441895
653533,DE,1989-03-30,8.583333015441895
653534,DE,1989-03-31,8.770833015441895
653535,DE,1989-04-03,8.791666984558105
653536,DE,1989-04-04,8.666666984558105
653537,DE,1989-04-05,8.666666984558105
653538,DE,1989-04-06,8.75
653539,DE,1989-04-07,8.9375
653540,DE,1989-04-10,8.958333015441895
653541,DE,1989-04-11,8.958333015441895
653542,DE,1989-04-12,8.895833015441895
653543,DE,1989-04-13,8.833333015441895
653544,DE,1989-04-14,9.0625
653545,DE,1989-04-17,9.020833015441896
653546,DE,1989-04-18,9.041666984558104
653547,DE,1989-04-19,9.0
653548,DE,1989-04-20,8.875
653549,DE,1989-04-21,8.916666984558105
653550,DE,1989-04-24,8.9375
653551,DE,1989-04-25,8.708333015441895
653552,DE,1989-04-26,8.75
653553,DE,1989-04-27,8.8125
653554,DE,1989-04-28,8.875
653555,DE,1989-05-01,8.875
653556,DE,1989-05-02,8.8125
653557,DE,1989-05-03,8.854166984558105
653558,DE,1989-05-04,8.958333015441895
653559,DE,1989-05-05,9.083333015441896
653560,DE,1989-05-08,8.916666984558105
653561,DE,1989-05-09,8.8125
653562,DE,1989-05-10,8.854166984558105
653563,DE,1989-05-11,8.9375
653564,DE,1989-05-12,9.229166984558104
653565,DE,1989-05-15,9.541666984558104
653566,DE,1989-05-16,9.416666984558104
653567,DE,1989-05-17,9.5
653568,DE,1989-05-18,9.416666984558104
653569,DE,1989-05-19,9.583333015441896
653570,DE,1989-05-22,9.6875
653571,DE,1989-05-23,9.6875
653572,DE,1989-05-24,9.479166984558104
653573,DE,1989-05-25,9.520833015441896
653574,DE,1989-05-26,9.666666984558104
653575,DE,1989-05-30,9.791666984558104
653576,DE,1989-05-31,10.0
653577,DE,1989-06-01,10.125
653578,DE,1989-06-02,10.3125
653579,DE,1989-06-05,10.166666984558104
653580,DE,1989-06-06,10.125
653581,DE,1989-06-07,10.0
653582,DE,1989-06-08,9.895833015441896
653583,DE,1989-06-09,9.979166984558104
653584,DE,1989-06-12,9.9375
653585,DE,1989-06-13,9.875
653586,DE,1989-06-14,9.854166984558104
653587,DE,1989-06-15,9.833333015441896
653588,DE,1989-06-16,9.8125
653589,DE,1989-06-19,9.791666984558104
653590,DE,1989-06-20,9.833333015441896
653591,DE,1989-06-21,9.666666984558104
653592,DE,1989-06-22,9.708333015441896
653593,DE,1989-06-23,9.791666984558104
653594,DE,1989-06-26,9.6875
653595,DE,1989-06-27,9.666666984558104
653596,DE,1989-06-28,9.604166984558104
653597,DE,1989-06-29,9.541666984558104
653598,DE,1989-06-30,9.3125
653599,DE,1989-07-03,9.375
653600,DE,1989-07-05,9.395833015441896
653601,DE,1989-07-06,9.4375
653602,DE,1989-07-07,9.666666984558104
653603,DE,1989-07-10,9.791666984558104
653604,DE,1989-07-11,9.833333015441896
653605,DE,1989-07-12,9.8125
653606,DE,1989-07-13,9.541666984558104
653607,DE,1989-07-14,9.5625
653608,DE,1989-07-17,9.583333015441896
653609,DE,1989-07-18,9.604166984558104
653610,DE,1989-07-19,9.854166984558104
653611,DE,1989-07-20,9.833333015441896
653612,DE,1989-07-21,9.75
653613,DE,1989-07-24,9.666666984558104
653614,DE,1989-07-25,9.479166984558104
653615,DE,1989-07-26,9.416666984558104
653616,DE,1989-07-27,9.6875
653617,DE,1989-07-28,9.645833015441896
653618,DE,1989-07-31,9.875
653619,DE,1989-08-01,9.895833015441896
653620,DE,1989-08-02,9.9375
653621,DE,1989-08-03,9.958333015441896
653622,DE,1989-08-04,10.0
653623,DE,1989-08-07,10.354166984558104
653624,DE,1989-08-08,10.416666984558104
653625,DE,1989-08-09,10.125
653626,DE,1989-08-10,10.041666984558104
653627,DE,1989-08-11,10.1875
653628,DE,1989-08-14,10.166666984558104
653629,DE,1989-08-15,10.1875
653630,DE,1989-08-16,10.208333015441896
653631,DE,1989-08-17,10.166666984558104
653632,DE,1989-08-18,10.166666984558104
653633,DE,1989-08-21,10.166666984558104
653634,DE,1989-08-22,10.020833015441896
653635,DE,1989-08-23,9.979166984558104
653636,DE,1989-08-24,10.145833015441896
653637,DE,1989-08-25,10.333333015441896
653638,DE,1989-08-28,10.458333015441896
653639,DE,1989-08-29,10.333333015441896
653640,DE,1989-08-30,10.416666984558104
653641,DE,1989-08-31,10.520833015441896
653642,DE,1989-09-01,10.708333015441896
653643,DE,1989-09-05,10.604166984558104
653644,DE,1989-09-06,10.416666984558104
653645,DE,1989-09-07,10.354166984558104
653646,DE,1989-09-08,10.375
653647,DE,1989-09-11,10.291666984558104
653648,DE,1989-09-12,10.25
653649,DE,1989-09-13,10.1875
653650,DE,1989-09-14,9.979166984558104
653651,DE,1989-09-15,10.0
653652,DE,1989-09-18,10.104166984558104
653653,DE,1989-09-19,10.145833015441896
653654,DE,1989-09-20,10.145833015441896
653655,DE,1989-09-21,10.083333015441896
653656,DE,1989-09-22,10.145833015441896
653657,DE,1989-09-25,10.020833015441896
653658,DE,1989-09-26,9.916666984558104
653659,DE,1989-09-27,9.854166984558104
653660,DE,1989-09-28,10.0
653661,DE,1989-09-29,9.9375
653662,DE,1989-10-02,10.0
653663,DE,1989-10-03,9.9375
653664,DE,1989-10-04,9.9375
653665,DE,1989-10-05,10.041666984558104
653666,DE,1989-10-06,10.229166984558104
653667,DE,1989-10-09,10.333333015441896
653668,DE,1989-10-10,10.3125
653669,DE,1989-10-11,10.020833015441896
653670,DE,1989-10-12,10.041666984558104
653671,DE,1989-10-13,9.5
653672,DE,1989-10-16,9.520833015441896
653673,DE,1989-10-17,9.416666984558104
653674,DE,1989-10-18,9.541666984558104
653675,DE,1989-10-19,9.6875
653676,DE,1989-10-20,9.625
653677,DE,1989-10-23,9.541666984558104
653678,DE,1989-10-24,9.354166984558104
653679,DE,1989-10-25,9.458333015441896
653680,DE,1989-10-26,9.104166984558104
653681,DE,1989-10-27,9.041666984558104
653682,DE,1989-10-30,9.020833015441896
653683,DE,1989-10-31,9.145833015441896
653684,DE,1989-11-01,8.979166984558105
653685,DE,1989-11-02,8.958333015441895
653686,DE,1989-11-03,8.916666984558105
653687,DE,1989-11-06,8.916666984558105
653688,DE,1989-11-07,8.833333015441895
653689,DE,1989-11-08,9.0
653690,DE,1989-11-09,9.104166984558104
653691,DE,1989-11-10,9.1875
653692,DE,1989-11-13,9.375
653693,DE,1989-11-14,9.375
653694,DE,1989-11-15,9.479166984558104
653695,DE,1989-11-16,9.541666984558104
653696,DE,1989-11-17,9.6875
653697,DE,1989-11-20,9.5625
653698,DE,1989-11-21,9.666666984558104
653699,DE,1989-11-22,9.854166984558104
653700,DE,1989-11-24,9.9375
653701,DE,1989-11-27,9.9375
653702,DE,1989-11-28,10.020833015441896
653703,DE,1989-11-29,10.0
653704,DE,1989-11-30,10.020833015441896
653705,DE,1989-12-01,9.979166984558104
653706,DE,1989-12-04,9.9375
653707,DE,1989-12-05,9.479166984558104
653708,DE,1989-12-06,9.583333015441896
653709,DE,1989-12-07,9.6875
653710,DE,1989-12-08,9.833333015441896
653711,DE,1989-12-11,9.75
653712,DE,1989-12-12,10.0
653713,DE,1989-12-13,10.0625
653714,DE,1989-12-14,10.0
653715,DE,1989-12-15,10.104166984558104
653716,DE,1989-12-18,10.0
653717,DE,1989-12-19,9.979166984558104
653718,DE,1989-12-20,9.833333015441896
653719,DE,1989-12-21,9.875
653720,DE,1989-12-22,9.916666984558104
653721,DE,1989-12-26,9.979166984558104
653722,DE,1989-12-27,9.916666984558104
653723,DE,1989-12-28,10.125
653724,DE,1989-12-29,10.25
653725,DE,1990-01-02,10.458333015441896
653726,DE,1990-01-03,10.645833015441896
653727,DE,1990-01-04,10.645833015441896
653728,DE,1990-01-05,10.479166984558104
653729,DE,1990-01-08,10.645833015441896
653730,DE,1990-01-09,10.5625
653731,DE,1990-01-10,10.583333015441896
653732,DE,1990-01-11,10.645833015441896
653733,DE,1990-01-12,10.5
653734,DE,1990-01-15,10.395833015441896
653735,DE,1990-01-16,10.416666984558104
653736,DE,1990-01-17,10.3125
653737,DE,1990-01-18,10.333333015441896
653738,DE,1990-01-19,10.5
653739,DE,1990-01-22,10.395833015441896
653740,DE,1990-01-23,10.4375
653741,DE,1990-01-24,10.770833015441896
653742,DE,1990-01-25,10.625
653743,DE,1990-01-26,10.458333015441896
653744,DE,1990-01-29,10.666666984558104
653745,DE,1990-01-30,10.895833015441896
653746,DE,1990-01-31,10.958333015441896
653747,DE,1990-02-01,11.041666984558104
653748,DE,1990-02-02,11.125
653749,DE,1990-02-05,11.020833015441896
653750,DE,1990-02-06,11.145833015441896
653751,DE,1990-02-07,11.291666984558104
653752,DE,1990-02-08,11.229166984558104
653753,DE,1990-02-09,11.208333015441896
653754,DE,1990-02-12,11.125
653755,DE,1990-02-13,11.166666984558104
653756,DE,1990-02-14,11.208333015441896
653757,DE,1990-02-15,11.208333015441896
653758,DE,1990-02-16,11.104166984558104
653759,DE,1990-02-20,11.083333015441896
653760,DE,1990-02-21,11.166666984558104
653761,DE,1990-02-22,11.479166984558104
653762,DE,1990-02-23,11.291666984558104
653763,DE,1990-02-26,11.416666984558104
653764,DE,1990-02-27,11.645833015441896
653765,DE,1990-02-28,11.770833015441896
653766,DE,1990-03-01,11.645833015441896
653767,DE,1990-03-02,11.645833015441896
653768,DE,1990-03-05,11.5
653769,DE,1990-03-06,11.625
653770,DE,1990-03-07,11.8125
653771,DE,1990-03-08,11.8125
653772,DE,1990-03-09,11.979166984558104
653773,DE,1990-03-12,11.916666984558104
653774,DE,1990-03-13,11.875
653775,DE,1990-03-14,11.979166984558104
653776,DE,1990-03-15,12.0625
653777,DE,1990-03-16,12.270833015441896
653778,DE,1990-03-19,12.208333015441896
653779,DE,1990-03-20,12.125
653780,DE,1990-03-21,12.020833015441896
653781,DE,1990-03-22,11.8125
653782,DE,1990-03-23,11.895833015441896
653783,DE,1990-03-26,11.979166984558104
653784,DE,1990-03-27,12.083333015441896
653785,DE,1990-03-28,12.25
653786,DE,1990-03-29,12.229166984558104
653787,DE,1990-03-30,12.145833015441896
653788,DE,1990-04-02,12.0
653789,DE,1990-04-03,12.208333015441896
653790,DE,1990-04-04,12.395833015441896
653791,DE,1990-04-05,12.416666984558104
653792,DE,1990-04-06,12.416666984558104
653793,DE,1990-04-09,12.395833015441896
653794,DE,1990-04-10,12.395833015441896
653795,DE,1990-04-11,12.333333015441896
653796,DE,1990-04-12,12.479166984558104
653797,DE,1990-04-16,12.708333015441896
653798,DE,1990-04-17,13.0
653799,DE,1990-04-18,12.854166984558104
653800,DE,1990-04-19,12.729166984558104
653801,DE,1990-04-20,12.583333015441896
653802,DE,1990-04-23,12.416666984558104
653803,DE,1990-04-24,12.375
653804,DE,1990-04-25,12.541666984558104
653805,DE,1990-04-26,12.479166984558104
653806,DE,1990-04-27,12.395833015441896
653807,DE,1990-04-30,12.5
653808,DE,1990-05-01,12.458333015441896
653809,DE,1990-05-02,12.541666984558104
653810,DE,1990-05-03,12.666666984558104
653811,DE,1990-05-04,12.958333015441896
653812,DE,1990-05-07,12.9375
653813,DE,1990-05-08,12.958333015441896
653814,DE,1990-05-09,12.791666984558104
653815,DE,1990-05-10,12.708333015441896
653816,DE,1990-05-11,12.75
653817,DE,1990-05-14,12.854166984558104
653818,DE,1990-05-15,12.5
653819,DE,1990-05-16,12.604166984558104
653820,DE,1990-05-17,12.791666984558104
653821,DE,1990-05-18,12.875
653822,DE,1990-05-21,12.916666984558104
653823,DE,1990-05-22,12.645833015441896
653824,DE,1990-05-23,12.166666984558104
653825,DE,1990-05-24,12.104166984558104
653826,DE,1990-05-25,12.333333015441896
653827,DE,1990-05-29,12.541666984558104
653828,DE,1990-05-30,12.354166984558104
653829,DE,1990-05-31,12.333333015441896
653830,DE,1990-06-01,12.375
653831,DE,1990-06-04,12.354166984558104
653832,DE,1990-06-05,12.166666984558104
653833,DE,1990-06-06,12.041666984558104
653834,DE,1990-06-07,12.0625
653835,DE,1990-06-08,12.083333015441896
653836,DE,1990-06-11,12.1875
653837,DE,1990-06-12,12.270833015441896
653838,DE,1990-06-13,12.1875
653839,DE,1990-06-14,11.979166984558104
653840,DE,1990-06-15,12.104166984558104
653841,DE,1990-06-18,11.979166984558104
653842,DE,1990-06-19,11.833333015441896
653843,DE,1990-06-20,11.958333015441896
653844,DE,1990-06-21,12.229166984558104
653845,DE,1990-06-22,11.9375
653846,DE,1990-06-25,11.791666984558104
653847,DE,1990-06-26,11.583333015441896
653848,DE,1990-06-27,11.625
653849,DE,1990-06-28,12.083333015441896
653850,DE,1990-06-29,12.208333015441896
653851,DE,1990-07-02,12.125
653852,DE,1990-07-03,12.270833015441896
653853,DE,1990-07-05,12.166666984558104
653854,DE,1990-07-06,12.208333015441896
653855,DE,1990-07-09,12.229166984558104
653856,DE,1990-07-10,12.479166984558104
653857,DE,1990-07-11,12.479166984558104
653858,DE,1990-07-12,12.604166984558104
653859,DE,1990-07-13,12.645833015441896
653860,DE,1990-07-16,12.791666984558104
653861,DE,1990-07-17,12.875
653862,DE,1990-07-18,12.729166984558104
653863,DE,1990-07-19,12.729166984558104
653864,DE,1990-07-20,12.6875
653865,DE,1990-07-23,12.416666984558104
653866,DE,1990-07-24,12.416666984558104
653867,DE,1990-07-25,12.5
653868,DE,1990-07-26,12.604166984558104
653869,DE,1990-07-27,12.291666984558104
653870,DE,1990-07-30,12.208333015441896
653871,DE,1990-07-31,12.125
653872,DE,1990-08-01,12.1875
653873,DE,1990-08-02,12.0625
653874,DE,1990-08-03,11.625
653875,DE,1990-08-06,11.083333015441896
653876,DE,1990-08-07,11.041666984558104
653877,DE,1990-08-08,11.125
653878,DE,1990-08-09,11.104166984558104
653879,DE,1990-08-10,11.041666984558104
653880,DE,1990-08-13,10.979166984558104
653881,DE,1990-08-14,11.0
653882,DE,1990-08-15,10.708333015441896
653883,DE,1990-08-16,10.104166984558104
653884,DE,1990-08-17,9.541666984558104
653885,DE,1990-08-20,9.3125
653886,DE,1990-08-21,8.666666984558105
653887,DE,1990-08-22,8.666666984558105
653888,DE,1990-08-23,8.604166984558105
653889,DE,1990-08-24,8.9375
653890,DE,1990-08-27,9.3125
653891,DE,1990-08-28,9.333333015441896
653892,DE,1990-08-29,9.395833015441896
653893,DE,1990-08-30,9.291666984558104
653894,DE,1990-08-31,9.458333015441896
653895,DE,1990-09-04,9.520833015441896
653896,DE,1990-09-05,9.625
653897,DE,1990-09-06,9.333333015441896
653898,DE,1990-09-07,9.375
653899,DE,1990-09-10,9.166666984558104
653900,DE,1990-09-11,9.020833015441896
653901,DE,1990-09-12,9.020833015441896
653902,DE,1990-09-13,8.916666984558105
653903,DE,1990-09-14,8.520833015441895
653904,DE,1990-09-17,8.520833015441895
653905,DE,1990-09-18,8.458333015441895
653906,DE,1990-09-19,8.416666984558105
653907,DE,1990-09-20,8.333333015441895
653908,DE,1990-09-21,8.1875
653909,DE,1990-09-24,7.9375
653910,DE,1990-09-25,8.125
653911,DE,1990-09-26,7.5625
653912,DE,1990-09-27,7.6875
653913,DE,1990-09-28,7.875
653914,DE,1990-10-01,7.7708330154418945
653915,DE,1990-10-02,8.0
653916,DE,1990-10-03,7.875
653917,DE,1990-10-04,7.9166669845581055
653918,DE,1990-10-05,7.5833330154418945
653919,DE,1990-10-08,7.3541669845581055
653920,DE,1990-10-09,6.9166669845581055
653921,DE,1990-10-10,6.8541669845581055
653922,DE,1990-10-11,6.8125
653923,DE,1990-10-12,6.6666669845581055
653924,DE,1990-10-15,6.6666669845581055
653925,DE,1990-10-16,6.395833015441895
653926,DE,1990-10-17,6.4166669845581055
653927,DE,1990-10-18,6.7291669845581055
653928,DE,1990-10-19,6.958333015441895
653929,DE,1990-10-22,7.1666669845581055
653930,DE,1990-10-23,7.2708330154418945
653931,DE,1990-10-24,6.8541669845581055
653932,DE,1990-10-25,6.5625
653933,DE,1990-10-26,6.625
653934,DE,1990-10-29,6.6666669845581055
653935,DE,1990-10-30,6.770833015441895
653936,DE,1990-10-31,6.6666669845581055
653937,DE,1990-11-01,6.6666669845581055
653938,DE,1990-11-02,6.9166669845581055
653939,DE,1990-11-05,6.958333015441895
653940,DE,1990-11-06,6.958333015441895
653941,DE,1990-11-07,6.958333015441895
653942,DE,1990-11-08,7.0625
653943,DE,1990-11-09,7.3541669845581055
653944,DE,1990-11-12,7.6458330154418945
653945,DE,1990-11-13,7.6666669845581055
653946,DE,1990-11-14,7.8125
653947,DE,1990-11-15,7.8333330154418945
653948,DE,1990-11-16,7.75
653949,DE,1990-11-19,7.5833330154418945
653950,DE,1990-11-20,7.2916669845581055
653951,DE,1990-11-21,7.2291669845581055
653952,DE,1990-11-23,7.1666669845581055
653953,DE,1990-11-26,7.145833015441895
653954,DE,1990-11-27,7.2916669845581055
653955,DE,1990-11-28,7.2083330154418945
653956,DE,1990-11-29,7.2916669845581055
653957,DE,1990-11-30,7.4583330154418945
653958,DE,1990-12-03,7.6875
653959,DE,1990-12-04,7.4166669845581055
653960,DE,1990-12-05,7.3958330154418945
653961,DE,1990-12-06,7.5208330154418945
653962,DE,1990-12-07,7.5625
653963,DE,1990-12-10,7.6041669845581055
653964,DE,1990-12-11,7.5416669845581055
653965,DE,1990-12-12,7.6041669845581055
653966,DE,1990-12-13,7.9583330154418945
653967,DE,1990-12-14,7.7916669845581055
653968,DE,1990-12-17,7.5208330154418945
653969,DE,1990-12-18,7.625
653970,DE,1990-12-19,7.7916669845581055
653971,DE,1990-12-20,7.7083330154418945
653972,DE,1990-12-21,7.7083330154418945
653973,DE,1990-12-24,7.7083330154418945
653974,DE,1990-12-26,7.7291669845581055
653975,DE,1990-12-27,7.7291669845581055
653976,DE,1990-12-28,7.75
653977,DE,1990-12-31,7.8125
653978,DE,1991-01-02,7.9166669845581055
653979,DE,1991-01-03,7.7083330154418945
653980,DE,1991-01-04,7.6666669845581055
653981,DE,1991-01-07,7.4791669845581055
653982,DE,1991-01-08,7.6458330154418945
653983,DE,1991-01-09,7.6875
653984,DE,1991-01-10,7.8541669845581055
653985,DE,1991-01-11,7.8333330154418945
653986,DE,1991-01-14,7.6666669845581055
653987,DE,1991-01-15,7.7916669845581055
653988,DE,1991-01-16,7.9166669845581055
653989,DE,1991-01-17,8.25
653990,DE,1991-01-18,8.25
653991,DE,1991-01-21,8.229166984558105
653992,DE,1991-01-22,8.208333015441895
653993,DE,1991-01-23,8.208333015441895
653994,DE,1991-01-24,8.375
653995,DE,1991-01-25,8.5625
653996,DE,1991-01-28,8.708333015441895
653997,DE,1991-01-29,8.625
653998,DE,1991-01-30,9.0625
653999,DE,1991-01-31,9.104166984558104
654000,DE,1991-02-01,8.833333015441895
654001,DE,1991-02-04,9.104166984558104
654002,DE,1991-02-05,9.208333015441896
654003,DE,1991-02-06,9.104166984558104
654004,DE,1991-02-07,8.895833015441895
654005,DE,1991-02-08,8.833333015441895
654006,DE,1991-02-11,9.270833015441896
654007,DE,1991-02-12,9.1875
654008,DE,1991-02-13,9.083333015441896
654009,DE,1991-02-14,8.75
654010,DE,1991-02-15,8.770833015441895
654011,DE,1991-02-19,8.229166984558105
654012,DE,1991-02-20,8.145833015441895
654013,DE,1991-02-21,8.333333015441895
654014,DE,1991-02-22,8.208333015441895
654015,DE,1991-02-25,8.166666984558105
654016,DE,1991-02-26,8.145833015441895
654017,DE,1991-02-27,8.479166984558105
654018,DE,1991-02-28,8.604166984558105
654019,DE,1991-03-01,8.666666984558105
654020,DE,1991-03-04,8.895833015441895
654021,DE,1991-03-05,8.854166984558105
654022,DE,1991-03-06,8.604166984558105
654023,DE,1991-03-07,8.6875
654024,DE,1991-03-08,8.645833015441895
654025,DE,1991-03-11,8.666666984558105
654026,DE,1991-03-12,8.458333015441895
654027,DE,1991-03-13,8.625
654028,DE,1991-03-14,8.6875
654029,DE,1991-03-15,8.729166984558105
654030,DE,1991-03-18,8.666666984558105
654031,DE,1991-03-19,8.479166984558105
654032,DE,1991-03-20,8.395833015441895
654033,DE,1991-03-21,8.333333015441895
654034,DE,1991-03-22,8.375
654035,DE,1991-03-25,8.3125
654036,DE,1991-03-26,8.25
654037,DE,1991-03-27,8.1875
654038,DE,1991-03-28,8.125
654039,DE,1991-04-01,8.208333015441895
654040,DE,1991-04-02,8.375
654041,DE,1991-04-03,8.395833015441895
654042,DE,1991-04-04,8.25
654043,DE,1991-04-05,8.145833015441895
654044,DE,1991-04-08,8.145833015441895
654045,DE,1991-04-09,7.9791669845581055
654046,DE,1991-04-10,7.875
654047,DE,1991-04-11,8.041666984558105
654048,DE,1991-04-12,8.041666984558105
654049,DE,1991-04-15,7.9583330154418945
654050,DE,1991-04-16,8.125
654051,DE,1991-04-17,8.395833015441895
654052,DE,1991-04-18,8.354166984558105
654053,DE,1991-04-19,8.333333015441895
654054,DE,1991-04-22,8.25
654055,DE,1991-04-23,8.270833015441895
654056,DE,1991-04-24,8.291666984558105
654057,DE,1991-04-25,8.208333015441895
654058,DE,1991-04-26,8.208333015441895
654059,DE,1991-04-29,8.145833015441895
654060,DE,1991-04-30,8.208333015441895
654061,DE,1991-05-01,8.354166984558105
654062,DE,1991-05-02,8.5
654063,DE,1991-05-03,8.75
654064,DE,1991-05-06,8.708333015441895
654065,DE,1991-05-07,8.4375
654066,DE,1991-05-08,8.666666984558105
654067,DE,1991-05-09,8.9375
654068,DE,1991-05-10,8.791666984558105
654069,DE,1991-05-13,8.625
654070,DE,1991-05-14,8.5
654071,DE,1991-05-15,8.416666984558105
654072,DE,1991-05-16,8.479166984558105
654073,DE,1991-05-17,8.395833015441895
654074,DE,1991-05-20,8.333333015441895
654075,DE,1991-05-21,8.354166984558105
654076,DE,1991-05-22,8.291666984558105
654077,DE,1991-05-23,8.270833015441895
654078,DE,1991-05-24,8.375
654079,DE,1991-05-28,8.666666984558105
654080,DE,1991-05-29,8.729166984558105
654081,DE,1991-05-30,9.0625
654082,DE,1991-05-31,9.3125
654083,DE,1991-06-03,9.416666984558104
654084,DE,1991-06-04,9.333333015441896
654085,DE,1991-06-05,9.395833015441896
654086,DE,1991-06-06,9.145833015441896
654087,DE,1991-06-07,9.0
654088,DE,1991-06-10,9.041666984558104
654089,DE,1991-06-11,9.041666984558104
654090,DE,1991-06-12,8.833333015441895
654091,DE,1991-06-13,8.854166984558105
654092,DE,1991-06-14,8.9375
654093,DE,1991-06-17,8.895833015441895
654094,DE,1991-06-18,8.8125
654095,DE,1991-06-19,8.75
654096,DE,1991-06-20,8.833333015441895
654097,DE,1991-06-21,9.0625
654098,DE,1991-06-24,8.75
654099,DE,1991-06-25,8.875
654100,DE,1991-06-26,8.729166984558105
654101,DE,1991-06-27,8.854166984558105
654102,DE,1991-06-28,8.666666984558105
654103,DE,1991-07-01,9.020833015441896
654104,DE,1991-07-02,8.979166984558105
654105,DE,1991-07-03,8.833333015441895
654106,DE,1991-07-05,8.791666984558105
654107,DE,1991-07-08,8.791666984558105
654108,DE,1991-07-09,8.604166984558105
654109,DE,1991-07-10,8.666666984558105
654110,DE,1991-07-11,8.729166984558105
654111,DE,1991-07-12,8.5625
654112,DE,1991-07-15,8.6875
654113,DE,1991-07-16,8.6875
654114,DE,1991-07-17,8.666666984558105
654115,DE,1991-07-18,8.791666984558105
654116,DE,1991-07-19,8.708333015441895
654117,DE,1991-07-22,8.833333015441895
654118,DE,1991-07-23,8.854166984558105
654119,DE,1991-07-24,8.895833015441895
654120,DE,1991-07-25,8.708333015441895
654121,DE,1991-07-26,8.5
654122,DE,1991-07-29,8.5625
654123,DE,1991-07-30,8.645833015441895
654124,DE,1991-07-31,8.604166984558105
654125,DE,1991-08-01,8.520833015441895
654126,DE,1991-08-02,8.25
654127,DE,1991-08-05,8.166666984558105
654128,DE,1991-08-06,8.25
654129,DE,1991-08-07,8.395833015441895
654130,DE,1991-08-08,8.625
654131,DE,1991-08-09,8.479166984558105
654132,DE,1991-08-12,8.4375
654133,DE,1991-08-13,8.666666984558105
654134,DE,1991-08-14,8.541666984558105
654135,DE,1991-08-15,8.5625
654136,DE,1991-08-16,8.479166984558105
654137,DE,1991-08-19,8.25
654138,DE,1991-08-20,7.8125
654139,DE,1991-08-21,8.208333015441895
654140,DE,1991-08-22,8.458333015441895
654141,DE,1991-08-23,8.770833015441895
654142,DE,1991-08-26,8.729166984558105
654143,DE,1991-08-27,8.604166984558105
654144,DE,1991-08-28,8.833333015441895
654145,DE,1991-08-29,8.895833015441895
654146,DE,1991-08-30,8.645833015441895
654147,DE,1991-09-03,8.625
654148,DE,1991-09-04,8.5
654149,DE,1991-09-05,8.520833015441895
654150,DE,1991-09-06,8.520833015441895
654151,DE,1991-09-09,8.583333015441895
654152,DE,1991-09-10,8.4375
654153,DE,1991-09-11,8.770833015441895
654154,DE,1991-09-12,9.041666984558104
654155,DE,1991-09-13,8.979166984558105
654156,DE,1991-09-16,9.020833015441896
654157,DE,1991-09-17,9.0
654158,DE,1991-09-18,8.895833015441895
654159,DE,1991-09-19,8.979166984558105
654160,DE,1991-09-20,9.0
654161,DE,1991-09-23,9.0625
654162,DE,1991-09-24,9.145833015441896
654163,DE,1991-09-25,9.1875
654164,DE,1991-09-26,9.208333015441896
654165,DE,1991-09-27,8.9375
654166,DE,1991-09-30,8.895833015441895
654167,DE,1991-10-01,8.895833015441895
654168,DE,1991-10-02,8.9375
654169,DE,1991-10-03,8.541666984558105
654170,DE,1991-10-04,8.5
654171,DE,1991-10-07,8.4375
654172,DE,1991-10-08,8.5625
654173,DE,1991-10-09,8.5625
654174,DE,1991-10-10,8.5625
654175,DE,1991-10-11,8.416666984558105
654176,DE,1991-10-14,8.458333015441895
654177,DE,1991-10-15,8.791666984558105
654178,DE,1991-10-16,8.833333015441895
654179,DE,1991-10-17,9.083333015441896
654180,DE,1991-10-18,9.125
654181,DE,1991-10-21,9.291666984558104
654182,DE,1991-10-22,9.416666984558104
654183,DE,1991-10-23,9.354166984558104
654184,DE,1991-10-24,8.895833015441895
654185,DE,1991-10-25,8.8125
654186,DE,1991-10-28,9.145833015441896
654187,DE,1991-10-29,9.208333015441896
654188,DE,1991-10-30,9.4375
654189,DE,1991-10-31,9.4375
654190,DE,1991-11-01,9.25
654191,DE,1991-11-04,9.375
654192,DE,1991-11-05,9.208333015441896
654193,DE,1991-11-06,8.9375
654194,DE,1991-11-07,9.041666984558104
654195,DE,1991-11-08,8.979166984558105
654196,DE,1991-11-11,8.875
654197,DE,1991-11-12,9.104166984558104
654198,DE,1991-11-13,8.916666984558105
654199,DE,1991-11-14,8.6875
654200,DE,1991-11-15,8.666666984558105
654201,DE,1991-11-18,8.604166984558105
654202,DE,1991-11-19,8.375
654203,DE,1991-11-20,8.270833015441895
654204,DE,1991-11-21,8.229166984558105
654205,DE,1991-11-22,8.0625
654206,DE,1991-11-25,8.3125
654207,DE,1991-11-26,8.25
654208,DE,1991-11-27,8.104166984558105
654209,DE,1991-11-29,8.0625
654210,DE,1991-12-02,8.208333015441895
654211,DE,1991-12-03,8.020833015441895
654212,DE,1991-12-04,8.0
654213,DE,1991-12-05,7.9583330154418945
654214,DE,1991-12-06,7.9166669845581055
654215,DE,1991-12-09,7.875
654216,DE,1991-12-10,7.1666669845581055
654217,DE,1991-12-11,6.8125
654218,DE,1991-12-12,6.958333015441895
654219,DE,1991-12-13,7.1875
654220,DE,1991-12-16,7.1041669845581055
654221,DE,1991-12-17,7.1041669845581055
654222,DE,1991-12-18,7.0625
654223,DE,1991-12-19,7.0
654224,DE,1991-12-20,7.145833015441895
654225,DE,1991-12-23,7.4166669845581055
654226,DE,1991-12-24,7.4583330154418945
654227,DE,1991-12-26,7.4583330154418945
654228,DE,1991-12-27,7.6041669845581055
654229,DE,1991-12-30,7.625
654230,DE,1991-12-31,8.0
654231,DE,1992-01-02,7.9375
654232,DE,1992-01-03,7.9375
654233,DE,1992-01-06,7.9583330154418945
654234,DE,1992-01-07,7.8333330154418945
654235,DE,1992-01-08,7.75
654236,DE,1992-01-09,7.7291669845581055
654237,DE,1992-01-10,7.8541669845581055
654238,DE,1992-01-13,7.7291669845581055
654239,DE,1992-01-14,8.0
654240,DE,1992-01-15,8.458333015441895
654241,DE,1992-01-16,8.5
654242,DE,1992-01-17,8.6875
654243,DE,1992-01-20,8.875
654244,DE,1992-01-21,8.395833015441895
654245,DE,1992-01-22,8.5
654246,DE,1992-01-23,8.3125
654247,DE,1992-01-24,8.270833015441895
654248,DE,1992-01-27,8.416666984558105
654249,DE,1992-01-28,8.375
654250,DE,1992-01-29,8.416666984558105
654251,DE,1992-01-30,8.375
654252,DE,1992-01-31,8.354166984558105
654253,DE,1992-02-03,8.229166984558105
654254,DE,1992-02-04,8.375
654255,DE,1992-02-05,8.395833015441895
654256,DE,1992-02-06,8.395833015441895
654257,DE,1992-02-07,8.395833015441895
654258,DE,1992-02-10,8.5625
654259,DE,1992-02-11,8.604166984558105
654260,DE,1992-02-12,8.791666984558105
654261,DE,1992-02-13,8.604166984558105
654262,DE,1992-02-14,8.791666984558105
654263,DE,1992-02-18,8.729166984558105
654264,DE,1992-02-19,8.645833015441895
654265,DE,1992-02-20,8.770833015441895
654266,DE,1992-02-21,8.458333015441895
654267,DE,1992-02-24,8.541666984558105
654268,DE,1992-02-25,8.5625
654269,DE,1992-02-26,8.520833015441895
654270,DE,1992-02-27,8.541666984558105
654271,DE,1992-02-28,8.5
654272,DE,1992-03-02,8.729166984558105
654273,DE,1992-03-03,8.833333015441895
654274,DE,1992-03-04,8.625
654275,DE,1992-03-05,8.520833015441895
654276,DE,1992-03-06,8.5625
654277,DE,1992-03-09,8.625
654278,DE,1992-03-10,8.666666984558105
654279,DE,1992-03-11,8.604166984558105
654280,DE,1992-03-12,8.541666984558105
654281,DE,1992-03-13,8.666666984558105
654282,DE,1992-03-16,8.604166984558105
654283,DE,1992-03-17,8.6875
654284,DE,1992-03-18,8.875
654285,DE,1992-03-19,8.833333015441895
654286,DE,1992-03-20,8.791666984558105
654287,DE,1992-03-23,8.75
654288,DE,1992-03-24,8.729166984558105
654289,DE,1992-03-25,8.666666984558105
654290,DE,1992-03-26,8.625
654291,DE,1992-03-27,8.541666984558105
654292,DE,1992-03-30,8.520833015441895
654293,DE,1992-03-31,8.520833015441895
654294,DE,1992-04-01,8.5
654295,DE,1992-04-02,8.520833015441895
654296,DE,1992-04-03,8.354166984558105
654297,DE,1992-04-06,8.270833015441895
654298,DE,1992-04-07,8.208333015441895
654299,DE,1992-04-08,7.9791669845581055
654300,DE,1992-04-09,8.145833015441895
654301,DE,1992-04-10,8.25
654302,DE,1992-04-13,8.1875
654303,DE,1992-04-14,8.1875
654304,DE,1992-04-15,8.479166984558105
654305,DE,1992-04-16,8.479166984558105
654306,DE,1992-04-20,8.708333015441895
654307,DE,1992-04-21,8.6875
654308,DE,1992-04-22,8.166666984558105
654309,DE,1992-04-23,8.520833015441895
654310,DE,1992-04-24,8.333333015441895
654311,DE,1992-04-27,8.375
654312,DE,1992-04-28,8.4375
654313,DE,1992-04-29,8.416666984558105
654314,DE,1992-04-30,8.270833015441895
654315,DE,1992-05-01,8.229166984558105
654316,DE,1992-05-04,8.291666984558105
654317,DE,1992-05-05,8.208333015441895
654318,DE,1992-05-06,8.5625
654319,DE,1992-05-07,8.479166984558105
654320,DE,1992-05-08,8.333333015441895
654321,DE,1992-05-11,8.291666984558105
654322,DE,1992-05-12,8.166666984558105
654323,DE,1992-05-13,8.145833015441895
654324,DE,1992-05-14,7.9791669845581055
654325,DE,1992-05-15,7.7083330154418945
654326,DE,1992-05-18,7.4166669845581055
654327,DE,1992-05-19,7.5208330154418945
654328,DE,1992-05-20,7.4166669845581055
654329,DE,1992-05-21,7.4583330154418945
654330,DE,1992-05-22,7.6041669845581055
654331,DE,1992-05-26,7.5416669845581055
654332,DE,1992-05-27,7.5416669845581055
654333,DE,1992-05-28,7.625
654334,DE,1992-05-29,7.6458330154418945
654335,DE,1992-06-01,7.5833330154418945
654336,DE,1992-06-02,7.6458330154418945
654337,DE,1992-06-03,7.7708330154418945
654338,DE,1992-06-04,7.625
654339,DE,1992-06-05,7.5
654340,DE,1992-06-08,7.4166669845581055
654341,DE,1992-06-09,7.2916669845581055
654342,DE,1992-06-10,7.375
654343,DE,1992-06-11,7.145833015441895
654344,DE,1992-06-12,7.2083330154418945
654345,DE,1992-06-15,7.2083330154418945
654346,DE,1992-06-16,7.083333015441895
654347,DE,1992-06-17,6.8541669845581055
654348,DE,1992-06-18,6.9375
654349,DE,1992-06-19,6.9375
654350,DE,1992-06-22,6.770833015441895
654351,DE,1992-06-23,6.958333015441895
654352,DE,1992-06-24,6.875
654353,DE,1992-06-25,6.895833015441895
654354,DE,1992-06-26,6.8125
654355,DE,1992-06-29,7.083333015441895
654356,DE,1992-06-30,7.1041669845581055
654357,DE,1992-07-01,7.0625
654358,DE,1992-07-02,6.8541669845581055
654359,DE,1992-07-06,6.75
654360,DE,1992-07-07,6.770833015441895
654361,DE,1992-07-08,7.020833015441895
654362,DE,1992-07-09,7.020833015441895
654363,DE,1992-07-10,7.0
654364,DE,1992-07-13,6.833333015441895
654365,DE,1992-07-14,6.875
654366,DE,1992-07-15,6.9375
654367,DE,1992-07-16,7.083333015441895
654368,DE,1992-07-17,7.020833015441895
654369,DE,1992-07-20,6.833333015441895
654370,DE,1992-07-21,6.9166669845581055
654371,DE,1992-07-22,6.7916669845581055
654372,DE,1992-07-23,6.75
654373,DE,1992-07-24,6.770833015441895
654374,DE,1992-07-27,6.895833015441895
654375,DE,1992-07-28,6.6666669845581055
654376,DE,1992-07-29,7.145833015441895
654377,DE,1992-07-30,7.0625
654378,DE,1992-07-31,7.0
654379,DE,1992-08-03,7.020833015441895
654380,DE,1992-08-04,7.0
654381,DE,1992-08-05,6.9791669845581055
654382,DE,1992-08-06,6.9375
654383,DE,1992-08-07,6.6666669845581055
654384,DE,1992-08-10,6.6666669845581055
654385,DE,1992-08-11,6.770833015441895
654386,DE,1992-08-12,6.6041669845581055
654387,DE,1992-08-13,6.7291669845581055
654388,DE,1992-08-14,6.8541669845581055
654389,DE,1992-08-17,6.7916669845581055
654390,DE,1992-08-18,6.8541669845581055
654391,DE,1992-08-19,6.8125
654392,DE,1992-08-20,6.75
654393,DE,1992-08-21,6.6875
654394,DE,1992-08-24,6.5625
654395,DE,1992-08-25,6.4166669845581055
654396,DE,1992-08-26,6.333333015441895
654397,DE,1992-08-27,6.4166669845581055
654398,DE,1992-08-28,6.520833015441895
654399,DE,1992-08-31,6.4791669845581055
654400,DE,1992-09-01,6.5416669845581055
654401,DE,1992-09-02,6.6041669845581055
654402,DE,1992-09-03,6.645833015441895
654403,DE,1992-09-04,6.645833015441895
654404,DE,1992-09-08,6.6666669845581055
654405,DE,1992-09-09,6.520833015441895
654406,DE,1992-09-10,6.645833015441895
654407,DE,1992-09-11,6.6666669845581055
654408,DE,1992-09-14,6.9166669845581055
654409,DE,1992-09-15,6.9791669845581055
654410,DE,1992-09-16,6.833333015441895
654411,DE,1992-09-17,6.833333015441895
654412,DE,1992-09-18,6.875
654413,DE,1992-09-21,7.0
654414,DE,1992-09-22,7.020833015441895
654415,DE,1992-09-23,6.7916669845581055
654416,DE,1992-09-24,7.0416669845581055
654417,DE,1992-09-25,6.9791669845581055
654418,DE,1992-09-28,7.0416669845581055
654419,DE,1992-09-29,7.2291669845581055
654420,DE,1992-09-30,7.2708330154418945
654421,DE,1992-10-01,7.083333015441895
654422,DE,1992-10-02,6.9375
654423,DE,1992-10-05,6.8541669845581055
654424,DE,1992-10-06,6.895833015441895
654425,DE,1992-10-07,6.7916669845581055
654426,DE,1992-10-08,6.770833015441895
654427,DE,1992-10-09,6.645833015441895
654428,DE,1992-10-12,6.770833015441895
654429,DE,1992-10-13,6.833333015441895
654430,DE,1992-10-14,6.7291669845581055
654431,DE,1992-10-15,6.5416669845581055
654432,DE,1992-10-16,6.6875
654433,DE,1992-10-19,6.645833015441895
654434,DE,1992-10-20,6.708333015441895
654435,DE,1992-10-21,6.6666669845581055
654436,DE,1992-10-22,6.6666669845581055
654437,DE,1992-10-23,6.8125
654438,DE,1992-10-26,6.875
654439,DE,1992-10-27,6.708333015441895
654440,DE,1992-10-28,6.6666669845581055
654441,DE,1992-10-29,6.625
654442,DE,1992-10-30,6.583333015441895
654443,DE,1992-11-02,6.8125
654444,DE,1992-11-03,7.020833015441895
654445,DE,1992-11-04,6.9375
654446,DE,1992-11-05,6.9791669845581055
654447,DE,1992-11-06,6.9791669845581055
654448,DE,1992-11-09,7.020833015441895
654449,DE,1992-11-10,7.020833015441895
654450,DE,1992-11-11,6.9375
654451,DE,1992-11-12,6.9791669845581055
654452,DE,1992-11-13,6.708333015441895
654453,DE,1992-11-16,6.6666669845581055
654454,DE,1992-11-17,6.625
654455,DE,1992-11-18,6.4375
654456,DE,1992-11-19,6.375
654457,DE,1992-11-20,6.3125
654458,DE,1992-11-23,6.2291669845581055
654459,DE,1992-11-24,6.2291669845581055
654460,DE,1992-11-25,6.3541669845581055
654461,DE,1992-11-27,6.375
654462,DE,1992-11-30,6.520833015441895
654463,DE,1992-12-01,6.5
654464,DE,1992-12-02,6.520833015441895
654465,DE,1992-12-03,6.375
654466,DE,1992-12-04,6.4375
654467,DE,1992-12-07,6.2916669845581055
654468,DE,1992-12-08,6.6041669845581055
654469,DE,1992-12-09,6.770833015441895
654470,DE,1992-12-10,6.625
654471,DE,1992-12-11,6.6875
654472,DE,1992-12-14,6.7291669845581055
654473,DE,1992-12-15,6.770833015441895
654474,DE,1992-12-16,6.833333015441895
654475,DE,1992-12-17,7.020833015441895
654476,DE,1992-12-18,7.125
654477,DE,1992-12-21,7.020833015441895
654478,DE,1992-12-22,7.1041669845581055
654479,DE,1992-12-23,7.0625
654480,DE,1992-12-24,7.0
654481,DE,1992-12-28,7.0
654482,DE,1992-12-29,7.2083330154418945
654483,DE,1992-12-30,7.25
654484,DE,1992-12-31,7.2916669845581055
654485,DE,1993-01-04,7.2291669845581055
654486,DE,1993-01-05,7.145833015441895
654487,DE,1993-01-06,7.25
654488,DE,1993-01-07,7.4791669845581055
654489,DE,1993-01-08,7.5208330154418945
654490,DE,1993-01-11,7.4791669845581055
654491,DE,1993-01-12,7.3333330154418945
654492,DE,1993-01-13,7.2083330154418945
654493,DE,1993-01-14,7.2916669845581055
654494,DE,1993-01-15,7.5625
654495,DE,1993-01-18,7.8125
654496,DE,1993-01-19,7.7291669845581055
654497,DE,1993-01-20,7.75
654498,DE,1993-01-21,7.7291669845581055
654499,DE,1993-01-22,7.6875
654500,DE,1993-01-25,7.7916669845581055
654501,DE,1993-01-26,7.9166669845581055
654502,DE,1993-01-27,7.875
654503,DE,1993-01-28,7.75
654504,DE,1993-01-29,7.7291669845581055
654505,DE,1993-02-01,7.75
654506,DE,1993-02-02,7.7916669845581055
654507,DE,1993-02-03,7.9166669845581055
654508,DE,1993-02-04,7.9583330154418945
654509,DE,1993-02-05,8.0
654510,DE,1993-02-08,7.75
654511,DE,1993-02-09,7.7916669845581055
654512,DE,1993-02-10,7.8333330154418945
654513,DE,1993-02-11,8.083333015441895
654514,DE,1993-02-12,8.083333015441895
654515,DE,1993-02-16,7.7916669845581055
654516,DE,1993-02-17,7.7291669845581055
654517,DE,1993-02-18,7.7708330154418945
654518,DE,1993-02-19,7.7083330154418945
654519,DE,1993-02-22,7.5833330154418945
654520,DE,1993-02-23,8.041666984558105
654521,DE,1993-02-24,8.458333015441895
654522,DE,1993-02-25,8.541666984558105
654523,DE,1993-02-26,8.666666984558105
654524,DE,1993-03-01,8.916666984558105
654525,DE,1993-03-02,8.791666984558105
654526,DE,1993-03-03,8.875
654527,DE,1993-03-04,8.770833015441895
654528,DE,1993-03-05,9.0
654529,DE,1993-03-08,9.166666984558104
654530,DE,1993-03-09,9.416666984558104
654531,DE,1993-03-10,9.291666984558104
654532,DE,1993-03-11,9.145833015441896
654533,DE,1993-03-12,9.166666984558104
654534,DE,1993-03-15,9.333333015441896
654535,DE,1993-03-16,9.041666984558104
654536,DE,1993-03-17,8.875
654537,DE,1993-03-18,8.854166984558105
654538,DE,1993-03-19,8.791666984558105
654539,DE,1993-03-22,8.979166984558105
654540,DE,1993-03-23,8.916666984558105
654541,DE,1993-03-24,8.895833015441895
654542,DE,1993-03-25,8.875
654543,DE,1993-03-26,8.9375
654544,DE,1993-03-29,8.875
654545,DE,1993-03-30,8.854166984558105
654546,DE,1993-03-31,8.854166984558105
654547,DE,1993-04-01,8.895833015441895
654548,DE,1993-04-02,9.0
654549,DE,1993-04-05,9.083333015441896
654550,DE,1993-04-06,9.041666984558104
654551,DE,1993-04-07,9.166666984558104
654552,DE,1993-04-08,9.1875
654553,DE,1993-04-12,9.4375
654554,DE,1993-04-13,9.75
654555,DE,1993-04-14,9.75
654556,DE,1993-04-15,9.729166984558104
654557,DE,1993-04-16,9.75
654558,DE,1993-04-19,9.604166984558104
654559,DE,1993-04-20,9.395833015441896
654560,DE,1993-04-21,9.333333015441896
654561,DE,1993-04-22,9.708333015441896
654562,DE,1993-04-23,9.583333015441896
654563,DE,1993-04-26,9.604166984558104
654564,DE,1993-04-27,9.979166984558104
654565,DE,1993-04-28,9.770833015441896
654566,DE,1993-04-29,10.083333015441896
654567,DE,1993-04-30,10.041666984558104
654568,DE,1993-05-03,9.8125
654569,DE,1993-05-04,9.9375
654570,DE,1993-05-05,9.875
654571,DE,1993-05-06,9.666666984558104
654572,DE,1993-05-07,9.479166984558104
654573,DE,1993-05-10,9.541666984558104
654574,DE,1993-05-11,9.5625
654575,DE,1993-05-12,9.666666984558104
654576,DE,1993-05-13,9.625
654577,DE,1993-05-14,9.375
654578,DE,1993-05-17,9.333333015441896
654579,DE,1993-05-18,9.333333015441896
654580,DE,1993-05-19,9.541666984558104
654581,DE,1993-05-20,9.666666984558104
654582,DE,1993-05-21,9.8125
654583,DE,1993-05-24,10.1875
654584,DE,1993-05-25,10.645833015441896
654585,DE,1993-05-26,10.5
654586,DE,1993-05-27,10.541666984558104
654587,DE,1993-05-28,10.520833015441896
654588,DE,1993-06-01,10.583333015441896
654589,DE,1993-06-02,10.625
654590,DE,1993-06-03,10.708333015441896
654591,DE,1993-06-04,10.770833015441896
654592,DE,1993-06-07,10.895833015441896
654593,DE,1993-06-08,10.979166984558104
654594,DE,1993-06-09,10.875
654595,DE,1993-06-10,10.708333015441896
654596,DE,1993-06-11,10.958333015441896
654597,DE,1993-06-14,11.125
654598,DE,1993-06-15,11.041666984558104
654599,DE,1993-06-16,10.791666984558104
654600,DE,1993-06-17,10.791666984558104
654601,DE,1993-06-18,10.895833015441896
654602,DE,1993-06-21,10.791666984558104
654603,DE,1993-06-22,10.708333015441896
654604,DE,1993-06-23,10.916666984558104
654605,DE,1993-06-24,10.833333015441896
654606,DE,1993-06-25,10.770833015441896
654607,DE,1993-06-28,10.729166984558104
654608,DE,1993-06-29,10.770833015441896
654609,DE,1993-06-30,11.0625
654610,DE,1993-07-01,10.895833015441896
654611,DE,1993-07-02,11.0625
654612,DE,1993-07-06,11.0
654613,DE,1993-07-07,11.0625
654614,DE,1993-07-08,10.958333015441896
654615,DE,1993-07-09,10.895833015441896
654616,DE,1993-07-12,10.895833015441896
654617,DE,1993-07-13,10.854166984558104
654618,DE,1993-07-14,10.979166984558104
654619,DE,1993-07-15,10.979166984558104
654620,DE,1993-07-16,10.875
654621,DE,1993-07-19,10.979166984558104
654622,DE,1993-07-20,10.979166984558104
654623,DE,1993-07-21,10.958333015441896
654624,DE,1993-07-22,10.770833015441896
654625,DE,1993-07-23,10.854166984558104
654626,DE,1993-07-26,10.854166984558104
654627,DE,1993-07-27,10.729166984558104
654628,DE,1993-07-28,10.666666984558104
654629,DE,1993-07-29,10.645833015441896
654630,DE,1993-07-30,10.604166984558104
654631,DE,1993-08-02,10.479166984558104
654632,DE,1993-08-03,10.770833015441896
654633,DE,1993-08-04,10.875
654634,DE,1993-08-05,10.875
654635,DE,1993-08-06,10.8125
654636,DE,1993-08-09,10.958333015441896
654637,DE,1993-08-10,11.125
654638,DE,1993-08-11,11.1875
654639,DE,1993-08-12,11.1875
654640,DE,1993-08-13,11.416666984558104
654641,DE,1993-08-16,11.333333015441896
654642,DE,1993-08-17,11.479166984558104
654643,DE,1993-08-18,11.520833015441896
654644,DE,1993-08-19,11.5
654645,DE,1993-08-20,11.458333015441896
654646,DE,1993-08-23,11.458333015441896
654647,DE,1993-08-24,12.333333015441896
654648,DE,1993-08-25,12.25
654649,DE,1993-08-26,12.270833015441896
654650,DE,1993-08-27,12.229166984558104
654651,DE,1993-08-30,12.333333015441896
654652,DE,1993-08-31,12.145833015441896
654653,DE,1993-09-01,11.708333015441896
654654,DE,1993-09-02,11.291666984558104
654655,DE,1993-09-03,11.4375
654656,DE,1993-09-07,11.354166984558104
654657,DE,1993-09-08,11.354166984558104
654658,DE,1993-09-09,11.583333015441896
654659,DE,1993-09-10,11.6875
654660,DE,1993-09-13,11.708333015441896
654661,DE,1993-09-14,11.666666984558104
654662,DE,1993-09-15,11.375
654663,DE,1993-09-16,11.604166984558104
654664,DE,1993-09-17,11.5625
654665,DE,1993-09-20,11.375
654666,DE,1993-09-21,11.25
654667,DE,1993-09-22,11.416666984558104
654668,DE,1993-09-23,11.354166984558104
654669,DE,1993-09-24,11.6875
654670,DE,1993-09-27,11.9375
654671,DE,1993-09-28,12.1875
654672,DE,1993-09-29,12.145833015441896
654673,DE,1993-09-30,12.0625
654674,DE,1993-10-01,12.333333015441896
654675,DE,1993-10-04,12.4375
654676,DE,1993-10-05,12.458333015441896
654677,DE,1993-10-06,12.145833015441896
654678,DE,1993-10-07,12.25
654679,DE,1993-10-08,12.125
654680,DE,1993-10-11,12.229166984558104
654681,DE,1993-10-12,12.229166984558104
654682,DE,1993-10-13,12.354166984558104
654683,DE,1993-10-14,12.208333015441896
654684,DE,1993-10-15,12.270833015441896
654685,DE,1993-10-18,12.208333015441896
654686,DE,1993-10-19,12.0625
654687,DE,1993-10-20,12.125
654688,DE,1993-10-21,12.104166984558104
654689,DE,1993-10-22,12.395833015441896
654690,DE,1993-10-25,12.625
654691,DE,1993-10-26,12.854166984558104
654692,DE,1993-10-27,12.9375
654693,DE,1993-10-28,12.833333015441896
654694,DE,1993-10-29,12.875
654695,DE,1993-11-01,12.916666984558104
654696,DE,1993-11-02,12.833333015441896
654697,DE,1993-11-03,12.416666984558104
654698,DE,1993-11-04,12.291666984558104
654699,DE,1993-11-05,12.25
654700,DE,1993-11-08,12.395833015441896
654701,DE,1993-11-09,12.354166984558104
654702,DE,1993-11-10,12.229166984558104
654703,DE,1993-11-11,12.208333015441896
654704,DE,1993-11-12,12.229166984558104
654705,DE,1993-11-15,12.208333015441896
654706,DE,1993-11-16,11.979166984558104
654707,DE,1993-11-17,12.0
654708,DE,1993-11-18,11.854166984558104
654709,DE,1993-11-19,11.666666984558104
654710,DE,1993-11-22,11.416666984558104
654711,DE,1993-11-23,11.270833015441896
654712,DE,1993-11-24,11.791666984558104
654713,DE,1993-11-26,11.895833015441896
654714,DE,1993-11-29,11.833333015441896
654715,DE,1993-11-30,11.8125
654716,DE,1993-12-01,12.0
654717,DE,1993-12-02,11.9375
654718,DE,1993-12-03,12.0
654719,DE,1993-12-06,12.291666984558104
654720,DE,1993-12-07,11.729166984558104
654721,DE,1993-12-08,11.5
654722,DE,1993-12-09,11.791666984558104
654723,DE,1993-12-10,11.666666984558104
654724,DE,1993-12-13,11.583333015441896
654725,DE,1993-12-14,11.6875
654726,DE,1993-12-15,11.8125
654727,DE,1993-12-16,11.833333015441896
654728,DE,1993-12-17,11.9375
654729,DE,1993-12-20,11.958333015441896
654730,DE,1993-12-21,12.0
654731,DE,1993-12-22,12.041666984558104
654732,DE,1993-12-23,12.020833015441896
654733,DE,1993-12-27,12.270833015441896
654734,DE,1993-12-28,12.270833015441896
654735,DE,1993-12-29,12.333333015441896
654736,DE,1993-12-30,12.3125
654737,DE,1993-12-31,12.333333015441896
654738,DE,1994-01-03,11.958333015441896
654739,DE,1994-01-04,12.041666984558104
654740,DE,1994-01-05,12.25
654741,DE,1994-01-06,12.270833015441896
654742,DE,1994-01-07,12.3125
654743,DE,1994-01-10,12.770833015441896
654744,DE,1994-01-11,12.541666984558104
654745,DE,1994-01-12,12.583333015441896
654746,DE,1994-01-13,12.75
654747,DE,1994-01-14,12.75
654748,DE,1994-01-17,13.270833015441896
654749,DE,1994-01-18,13.041666984558104
654750,DE,1994-01-19,13.083333015441896
654751,DE,1994-01-20,12.958333015441896
654752,DE,1994-01-21,13.0625
654753,DE,1994-01-24,13.333333015441896
654754,DE,1994-01-25,13.25
654755,DE,1994-01-26,13.083333015441896
654756,DE,1994-01-27,12.9375
654757,DE,1994-01-28,12.979166984558104
654758,DE,1994-01-31,13.416666984558104
654759,DE,1994-02-01,13.729166984558104
654760,DE,1994-02-02,13.604166984558104
654761,DE,1994-02-03,13.416666984558104
654762,DE,1994-02-04,12.979166984558104
654763,DE,1994-02-07,13.1875
654764,DE,1994-02-08,13.5625
654765,DE,1994-02-09,13.5625
654766,DE,1994-02-10,13.270833015441896
654767,DE,1994-02-11,13.208333015441896
654768,DE,1994-02-14,13.083333015441896
654769,DE,1994-02-15,13.166666984558104
654770,DE,1994-02-16,13.0
654771,DE,1994-02-17,13.0
654772,DE,1994-02-18,12.875
654773,DE,1994-02-22,13.75
654774,DE,1994-02-23,14.0
654775,DE,1994-02-24,13.75
654776,DE,1994-02-25,13.791666984558104
654777,DE,1994-02-28,14.0625
654778,DE,1994-03-01,13.979166984558104
654779,DE,1994-03-02,14.1875
654780,DE,1994-03-03,14.604166984558104
654781,DE,1994-03-04,14.5
654782,DE,1994-03-07,14.979166984558104
654783,DE,1994-03-08,14.666666984558104
654784,DE,1994-03-09,14.583333015441896
654785,DE,1994-03-10,14.583333015441896
654786,DE,1994-03-11,14.729166984558104
654787,DE,1994-03-14,14.854166984558104
654788,DE,1994-03-15,14.979166984558104
654789,DE,1994-03-16,14.895833015441896
654790,DE,1994-03-17,15.083333015441896
654791,DE,1994-03-18,15.0
654792,DE,1994-03-21,14.8125
654793,DE,1994-03-22,14.958333015441896
654794,DE,1994-03-23,14.979166984558104
654795,DE,1994-03-24,14.541666984558104
654796,DE,1994-03-25,14.0625
654797,DE,1994-03-28,14.25
654798,DE,1994-03-29,13.625
654799,DE,1994-03-30,13.854166984558104
654800,DE,1994-03-31,14.0625
654801,DE,1994-04-04,13.9375
654802,DE,1994-04-05,14.395833015441896
654803,DE,1994-04-06,14.520833015441896
654804,DE,1994-04-07,14.729166984558104
654805,DE,1994-04-08,14.25
654806,DE,1994-04-11,14.229166984558104
654807,DE,1994-04-12,14.145833015441896
654808,DE,1994-04-13,13.9375
654809,DE,1994-04-14,13.708333015441896
654810,DE,1994-04-15,13.791666984558104
654811,DE,1994-04-18,13.604166984558104
654812,DE,1994-04-19,13.416666984558104
654813,DE,1994-04-20,12.604166984558104
654814,DE,1994-04-21,13.125
654815,DE,1994-04-22,13.145833015441896
654816,DE,1994-04-25,13.5
654817,DE,1994-04-26,13.145833015441896
654818,DE,1994-04-28,12.916666984558104
654819,DE,1994-04-29,12.770833015441896
654820,DE,1994-05-02,12.791666984558104
654821,DE,1994-05-03,12.979166984558104
654822,DE,1994-05-04,12.895833015441896
654823,DE,1994-05-05,12.645833015441896
654824,DE,1994-05-06,12.145833015441896
654825,DE,1994-05-09,11.75
654826,DE,1994-05-10,11.666666984558104
654827,DE,1994-05-11,11.708333015441896
654828,DE,1994-05-12,11.854166984558104
654829,DE,1994-05-13,11.666666984558104
654830,DE,1994-05-16,11.8125
654831,DE,1994-05-17,12.041666984558104
654832,DE,1994-05-18,12.229166984558104
654833,DE,1994-05-19,12.229166984558104
654834,DE,1994-05-20,12.104166984558104
654835,DE,1994-05-23,12.333333015441896
654836,DE,1994-05-24,11.9375
654837,DE,1994-05-25,11.729166984558104
654838,DE,1994-05-26,11.354166984558104
654839,DE,1994-05-27,11.458333015441896
654840,DE,1994-05-31,11.625
654841,DE,1994-06-01,11.645833015441896
654842,DE,1994-06-02,11.666666984558104
654843,DE,1994-06-03,11.875
654844,DE,1994-06-06,11.895833015441896
654845,DE,1994-06-07,11.854166984558104
654846,DE,1994-06-08,12.0
654847,DE,1994-06-09,12.0
654848,DE,1994-06-10,12.166666984558104
654849,DE,1994-06-13,12.25
654850,DE,1994-06-14,12.520833015441896
654851,DE,1994-06-15,12.375
654852,DE,1994-06-16,12.541666984558104
654853,DE,1994-06-17,12.395833015441896
654854,DE,1994-06-20,12.208333015441896
654855,DE,1994-06-21,11.791666984558104
654856,DE,1994-06-22,11.75
654857,DE,1994-06-23,11.625
654858,DE,1994-06-24,11.291666984558104
654859,DE,1994-06-27,11.583333015441896
654860,DE,1994-06-28,11.583333015441896
654861,DE,1994-06-29,11.458333015441896
654862,DE,1994-06-30,11.270833015441896
654863,DE,1994-07-01,11.541666984558104
654864,DE,1994-07-05,11.5
654865,DE,1994-07-06,11.833333015441896
654866,DE,1994-07-07,11.729166984558104
654867,DE,1994-07-08,11.708333015441896
654868,DE,1994-07-11,11.729166984558104
654869,DE,1994-07-12,11.979166984558104
654870,DE,1994-07-13,11.916666984558104
654871,DE,1994-07-14,11.75
654872,DE,1994-07-15,11.916666984558104
654873,DE,1994-07-18,11.979166984558104
654874,DE,1994-07-19,12.0625
654875,DE,1994-07-20,11.729166984558104
654876,DE,1994-07-21,11.625
654877,DE,1994-07-22,11.520833015441896
654878,DE,1994-07-25,11.458333015441896
654879,DE,1994-07-26,11.354166984558104
654880,DE,1994-07-27,11.458333015441896
654881,DE,1994-07-28,11.5625
654882,DE,1994-07-29,11.6875
654883,DE,1994-08-01,11.645833015441896
654884,DE,1994-08-02,11.708333015441896
654885,DE,1994-08-03,11.6875
654886,DE,1994-08-04,11.4375
654887,DE,1994-08-05,11.166666984558104
654888,DE,1994-08-08,10.9375
654889,DE,1994-08-09,10.958333015441896
654890,DE,1994-08-10,10.791666984558104
654891,DE,1994-08-11,10.854166984558104
654892,DE,1994-08-12,10.895833015441896
654893,DE,1994-08-15,10.8125
654894,DE,1994-08-16,10.9375
654895,DE,1994-08-17,11.354166984558104
654896,DE,1994-08-18,11.145833015441896
654897,DE,1994-08-19,10.979166984558104
654898,DE,1994-08-22,11.0
654899,DE,1994-08-23,11.604166984558104
654900,DE,1994-08-24,11.6875
654901,DE,1994-08-25,11.666666984558104
654902,DE,1994-08-26,12.166666984558104
654903,DE,1994-08-29,12.270833015441896
654904,DE,1994-08-30,12.416666984558104
654905,DE,1994-08-31,12.375
654906,DE,1994-09-01,12.083333015441896
654907,DE,1994-09-02,12.145833015441896
654908,DE,1994-09-06,12.020833015441896
654909,DE,1994-09-07,12.0625
654910,DE,1994-09-08,12.0
654911,DE,1994-09-09,12.0
654912,DE,1994-09-12,11.6875
654913,DE,1994-09-13,11.833333015441896
654914,DE,1994-09-14,11.979166984558104
654915,DE,1994-09-15,12.208333015441896
654916,DE,1994-09-16,12.104166984558104
654917,DE,1994-09-19,12.104166984558104
654918,DE,1994-09-20,11.708333015441896
654919,DE,1994-09-21,11.541666984558104
654920,DE,1994-09-22,11.333333015441896
654921,DE,1994-09-23,11.5
654922,DE,1994-09-26,11.4375
654923,DE,1994-09-27,11.354166984558104
654924,DE,1994-09-28,11.458333015441896
654925,DE,1994-09-29,11.333333015441896
654926,DE,1994-09-30,11.4375
654927,DE,1994-10-03,11.5
654928,DE,1994-10-04,11.145833015441896
654929,DE,1994-10-05,11.15625
654930,DE,1994-10-06,11.3125
654931,DE,1994-10-07,11.354166984558104
654932,DE,1994-10-10,11.416666984558104
654933,DE,1994-10-11,11.791666984558104
654934,DE,1994-10-12,11.916666984558104
654935,DE,1994-10-13,11.979166984558104
654936,DE,1994-10-14,12.166666984558104
654937,DE,1994-10-17,12.020833015441896
654938,DE,1994-10-18,11.958333015441896
654939,DE,1994-10-19,11.875
654940,DE,1994-10-20,11.979166984558104
654941,DE,1994-10-21,12.145833015441896
654942,DE,1994-10-24,12.125
654943,DE,1994-10-25,12.041666984558104
654944,DE,1994-10-26,11.979166984558104
654945,DE,1994-10-27,12.104166984558104
654946,DE,1994-10-28,12.208333015441896
654947,DE,1994-10-31,11.9375
654948,DE,1994-11-01,11.583333015441896
654949,DE,1994-11-02,11.416666984558104
654950,DE,1994-11-03,11.479166984558104
654951,DE,1994-11-04,11.5
654952,DE,1994-11-07,11.520833015441896
654953,DE,1994-11-08,11.395833015441896
654954,DE,1994-11-09,11.375
654955,DE,1994-11-10,11.291666984558104
654956,DE,1994-11-11,11.541666984558104
654957,DE,1994-11-14,11.375
654958,DE,1994-11-15,10.9375
654959,DE,1994-11-16,11.0625
654960,DE,1994-11-17,11.104166984558104
654961,DE,1994-11-18,11.0
654962,DE,1994-11-21,10.895833015441896
654963,DE,1994-11-22,10.729166984558104
654964,DE,1994-11-23,10.520833015441896
654965,DE,1994-11-25,10.416666984558104
654966,DE,1994-11-28,10.625
654967,DE,1994-11-29,10.625
654968,DE,1994-11-30,10.708333015441896
654969,DE,1994-12-01,10.520833015441896
654970,DE,1994-12-02,10.5
654971,DE,1994-12-05,10.75
654972,DE,1994-12-06,10.708333015441896
654973,DE,1994-12-07,10.6875
654974,DE,1994-12-08,10.520833015441896
654975,DE,1994-12-09,10.5
654976,DE,1994-12-12,10.458333015441896
654977,DE,1994-12-13,10.270833015441896
654978,DE,1994-12-14,10.583333015441896
654979,DE,1994-12-15,10.625
654980,DE,1994-12-16,10.729166984558104
654981,DE,1994-12-19,10.770833015441896
654982,DE,1994-12-20,11.0
654983,DE,1994-12-21,10.958333015441896
654984,DE,1994-12-22,10.9375
654985,DE,1994-12-23,11.041666984558104
654986,DE,1994-12-27,11.0
654987,DE,1994-12-28,10.916666984558104
654988,DE,1994-12-29,10.916666984558104
654989,DE,1994-12-30,11.041666984558104
654990,DE,1995-01-03,11.041666984558104
654991,DE,1995-01-04,10.833333015441896
654992,DE,1995-01-05,10.895833015441896
654993,DE,1995-01-06,11.208333015441896
654994,DE,1995-01-09,11.333333015441896
654995,DE,1995-01-10,11.395833015441896
654996,DE,1995-01-11,11.583333015441896
654997,DE,1995-01-12,11.645833015441896
654998,DE,1995-01-13,11.708333015441896
654999,DE,1995-01-16,12.416666984558104
655000,DE,1995-01-17,12.5
655001,DE,1995-01-18,12.416666984558104
655002,DE,1995-01-19,12.104166984558104
655003,DE,1995-01-20,11.770833015441896
655004,DE,1995-01-23,11.791666984558104
655005,DE,1995-01-24,11.916666984558104
655006,DE,1995-01-25,12.125
655007,DE,1995-01-26,12.0625
655008,DE,1995-01-27,11.958333015441896
655009,DE,1995-01-30,11.875
655010,DE,1995-01-31,11.875
655011,DE,1995-02-01,12.0
655012,DE,1995-02-02,12.333333015441896
655013,DE,1995-02-03,12.520833015441896
655014,DE,1995-02-06,12.541666984558104
655015,DE,1995-02-07,12.375
655016,DE,1995-02-08,12.1875
655017,DE,1995-02-09,12.3125
655018,DE,1995-02-10,12.625
655019,DE,1995-02-13,12.604166984558104
655020,DE,1995-02-14,12.895833015441896
655021,DE,1995-02-15,12.791666984558104
655022,DE,1995-02-16,12.708333015441896
655023,DE,1995-02-17,12.625
655024,DE,1995-02-21,12.6875
655025,DE,1995-02-22,13.0
655026,DE,1995-02-23,12.958333015441896
655027,DE,1995-02-24,12.708333015441896
655028,DE,1995-02-27,12.645833015441896
655029,DE,1995-02-28,12.75
655030,DE,1995-03-01,12.395833015441896
655031,DE,1995-03-02,12.229166984558104
655032,DE,1995-03-03,12.541666984558104
655033,DE,1995-03-06,12.666666984558104
655034,DE,1995-03-07,12.5
655035,DE,1995-03-08,12.458333015441896
655036,DE,1995-03-09,12.5625
655037,DE,1995-03-10,12.791666984558104
655038,DE,1995-03-13,12.583333015441896
655039,DE,1995-03-14,12.5
655040,DE,1995-03-15,12.5625
655041,DE,1995-03-16,12.791666984558104
655042,DE,1995-03-17,12.854166984558104
655043,DE,1995-03-20,12.916666984558104
655044,DE,1995-03-21,12.833333015441896
655045,DE,1995-03-22,12.8125
655046,DE,1995-03-23,12.979166984558104
655047,DE,1995-03-24,13.333333015441896
655048,DE,1995-03-27,13.291666984558104
655049,DE,1995-03-28,13.333333015441896
655050,DE,1995-03-29,13.270833015441896
655051,DE,1995-03-30,13.416666984558104
655052,DE,1995-03-31,13.541666984558104
655053,DE,1995-04-03,13.4375
655054,DE,1995-04-04,13.5
655055,DE,1995-04-05,13.4375
655056,DE,1995-04-06,13.583333015441896
655057,DE,1995-04-07,13.645833015441896
655058,DE,1995-04-10,13.479166984558104
655059,DE,1995-04-11,13.604166984558104
655060,DE,1995-04-12,13.770833015441896
655061,DE,1995-04-13,13.583333015441896
655062,DE,1995-04-17,13.625
655063,DE,1995-04-18,13.729166984558104
655064,DE,1995-04-19,13.875
655065,DE,1995-04-20,13.979166984558104
655066,DE,1995-04-21,13.979166984558104
655067,DE,1995-04-24,14.1875
655068,DE,1995-04-25,14.0
655069,DE,1995-04-26,13.895833015441896
655070,DE,1995-04-27,13.875
655071,DE,1995-04-28,13.666666984558104
655072,DE,1995-05-01,13.75
655073,DE,1995-05-02,13.770833015441896
655074,DE,1995-05-03,13.770833015441896
655075,DE,1995-05-04,14.083333015441896
655076,DE,1995-05-05,13.75
655077,DE,1995-05-08,13.9375
655078,DE,1995-05-09,14.125
655079,DE,1995-05-10,14.083333015441896
655080,DE,1995-05-11,14.333333015441896
655081,DE,1995-05-12,14.520833015441896
655082,DE,1995-05-15,14.958333015441896
655083,DE,1995-05-16,14.958333015441896
655084,DE,1995-05-17,14.6875
655085,DE,1995-05-18,14.25
655086,DE,1995-05-19,14.291666984558104
655087,DE,1995-05-22,14.958333015441896
655088,DE,1995-05-23,14.416666984558104
655089,DE,1995-05-24,14.458333015441896
655090,DE,1995-05-25,14.5625
655091,DE,1995-05-26,14.229166984558104
655092,DE,1995-05-30,14.208333015441896
655093,DE,1995-05-31,14.416666984558104
655094,DE,1995-06-01,14.3125
655095,DE,1995-06-02,14.0
655096,DE,1995-06-05,14.395833015441896
655097,DE,1995-06-06,14.5
655098,DE,1995-06-07,14.375
655099,DE,1995-06-08,14.270833015441896
655100,DE,1995-06-09,14.229166984558104
655101,DE,1995-06-12,14.458333015441896
655102,DE,1995-06-13,14.625
655103,DE,1995-06-14,14.5
655104,DE,1995-06-15,14.375
655105,DE,1995-06-16,14.291666984558104
655106,DE,1995-06-19,14.479166984558104
655107,DE,1995-06-20,14.395833015441896
655108,DE,1995-06-21,14.270833015441896
655109,DE,1995-06-22,14.3125
655110,DE,1995-06-23,14.3125
655111,DE,1995-06-26,14.375
655112,DE,1995-06-27,14.375
655113,DE,1995-06-28,14.270833015441896
655114,DE,1995-06-29,14.208333015441896
655115,DE,1995-06-30,14.270833015441896
655116,DE,1995-07-03,14.270833015441896
655117,DE,1995-07-05,14.895833015441896
655118,DE,1995-07-06,15.020833015441896
655119,DE,1995-07-07,15.520833015441896
655120,DE,1995-07-10,15.520833015441896
655121,DE,1995-07-11,15.354166984558104
655122,DE,1995-07-12,15.645833015441896
655123,DE,1995-07-13,15.604166984558104
655124,DE,1995-07-14,15.541666984558104
655125,DE,1995-07-17,15.4375
655126,DE,1995-07-18,15.270833015441896
655127,DE,1995-07-19,14.708333015441896
655128,DE,1995-07-20,14.875
655129,DE,1995-07-21,14.75
655130,DE,1995-07-24,14.520833015441896
655131,DE,1995-07-25,14.708333015441896
655132,DE,1995-07-26,14.833333015441896
655133,DE,1995-07-27,15.208333015441896
655134,DE,1995-07-28,15.104166984558104
655135,DE,1995-07-31,14.979166984558104
655136,DE,1995-08-01,15.041666984558104
655137,DE,1995-08-02,14.916666984558104
655138,DE,1995-08-03,14.8125
655139,DE,1995-08-04,14.604166984558104
655140,DE,1995-08-07,14.5
655141,DE,1995-08-08,14.6875
655142,DE,1995-08-09,14.666666984558104
655143,DE,1995-08-10,14.5625
655144,DE,1995-08-11,14.4375
655145,DE,1995-08-14,14.625
655146,DE,1995-08-15,14.541666984558104
655147,DE,1995-08-16,14.375
655148,DE,1995-08-17,13.958333015441896
655149,DE,1995-08-18,14.020833015441896
655150,DE,1995-08-21,13.979166984558104
655151,DE,1995-08-22,14.041666984558104
655152,DE,1995-08-23,13.916666984558104
655153,DE,1995-08-24,13.666666984558104
655154,DE,1995-08-25,13.875
655155,DE,1995-08-28,13.833333015441896
655156,DE,1995-08-29,13.875
655157,DE,1995-08-30,14.0625
655158,DE,1995-08-31,14.270833015441896
655159,DE,1995-09-01,14.5
655160,DE,1995-09-05,14.625
655161,DE,1995-09-06,14.5625
655162,DE,1995-09-07,14.604166984558104
655163,DE,1995-09-08,14.645833015441896
655164,DE,1995-09-11,14.541666984558104
655165,DE,1995-09-12,14.291666984558104
655166,DE,1995-09-13,14.458333015441896
655167,DE,1995-09-14,14.395833015441896
655168,DE,1995-09-15,14.375
655169,DE,1995-09-18,14.458333015441896
655170,DE,1995-09-19,14.208333015441896
655171,DE,1995-09-20,14.041666984558104
655172,DE,1995-09-21,13.833333015441896
655173,DE,1995-09-22,13.770833015441896
655174,DE,1995-09-25,13.625
655175,DE,1995-09-26,13.5
655176,DE,1995-09-27,13.520833015441896
655177,DE,1995-09-28,13.541666984558104
655178,DE,1995-09-29,13.5625
655179,DE,1995-10-02,13.708333015441896
655180,DE,1995-10-03,13.875
655181,DE,1995-10-04,14.125
655182,DE,1995-10-05,14.166666984558104
655183,DE,1995-10-06,14.020833015441896
655184,DE,1995-10-09,13.666666984558104
655185,DE,1995-10-10,13.833333015441896
655186,DE,1995-10-11,13.875
655187,DE,1995-10-12,14.3125
655188,DE,1995-10-13,14.604166984558104
655189,DE,1995-10-16,14.541666984558104
655190,DE,1995-10-17,14.479166984558104
655191,DE,1995-10-18,14.520833015441896
655192,DE,1995-10-19,14.708333015441896
655193,DE,1995-10-20,14.666666984558104
655194,DE,1995-10-23,14.791666984558104
655195,DE,1995-10-24,15.0625
655196,DE,1995-10-25,14.875
655197,DE,1995-10-26,14.854166984558104
655198,DE,1995-10-27,15.020833015441896
655199,DE,1995-10-30,15.208333015441896
655200,DE,1995-10-31,14.895833015441896
655201,DE,1995-11-01,15.0
655202,DE,1995-11-02,15.270833015441896
655203,DE,1995-11-03,15.4375
655204,DE,1995-11-06,15.458333015441896
655205,DE,1995-11-07,15.291666984558104
655206,DE,1995-11-08,15.166666984558104
655207,DE,1995-11-09,15.0
655208,DE,1995-11-10,15.0625
655209,DE,1995-11-13,14.958333015441896
655210,DE,1995-11-14,14.791666984558104
655211,DE,1995-11-15,14.333333015441896
655212,DE,1995-11-16,14.4375
655213,DE,1995-11-17,14.5
655214,DE,1995-11-20,14.291666984558104
655215,DE,1995-11-21,14.583333015441896
655216,DE,1995-11-22,15.208333015441896
655217,DE,1995-11-24,15.166666984558104
655218,DE,1995-11-27,15.458333015441896
655219,DE,1995-11-28,15.3125
655220,DE,1995-11-29,15.5
655221,DE,1995-11-30,16.5
655222,DE,1995-12-01,16.5625
655223,DE,1995-12-04,16.25
655224,DE,1995-12-05,16.25
655225,DE,1995-12-06,16.625
655226,DE,1995-12-07,16.5
655227,DE,1995-12-08,16.5
655228,DE,1995-12-11,16.9375
655229,DE,1995-12-12,16.5625
655230,DE,1995-12-13,17.0625
655231,DE,1995-12-14,17.3125
655232,DE,1995-12-15,17.1875
655233,DE,1995-12-18,16.9375
655234,DE,1995-12-19,17.0625
655235,DE,1995-12-20,17.5
655236,DE,1995-12-21,17.75
655237,DE,1995-12-22,17.5
655238,DE,1995-12-26,17.5625
655239,DE,1995-12-27,17.5
655240,DE,1995-12-28,17.375
655241,DE,1995-12-29,17.625
655242,DE,1996-01-02,17.75
655243,DE,1996-01-03,17.5625
655244,DE,1996-01-04,18.0
655245,DE,1996-01-05,18.25
655246,DE,1996-01-08,18.3125
655247,DE,1996-01-09,17.7578125
655248,DE,1996-01-10,16.5625
655249,DE,1996-01-11,17.375
655250,DE,1996-01-12,17.125
655251,DE,1996-01-15,16.875
655252,DE,1996-01-16,16.875
655253,DE,1996-01-17,17.0625
655254,DE,1996-01-18,17.4375
655255,DE,1996-01-19,17.3125
655256,DE,1996-01-22,17.6875
655257,DE,1996-01-23,17.75
655258,DE,1996-01-24,17.875
655259,DE,1996-01-25,17.625
655260,DE,1996-01-26,17.875
655261,DE,1996-01-29,18.125
655262,DE,1996-01-30,18.9375
655263,DE,1996-01-31,18.75
655264,DE,1996-02-01,18.75
655265,DE,1996-02-02,18.875
655266,DE,1996-02-05,19.0
655267,DE,1996-02-06,18.75
655268,DE,1996-02-07,18.125
655269,DE,1996-02-08,18.25
655270,DE,1996-02-09,18.5625
655271,DE,1996-02-12,19.375
655272,DE,1996-02-13,19.3125
655273,DE,1996-02-14,19.8125
655274,DE,1996-02-15,19.375
655275,DE,1996-02-16,18.5
655276,DE,1996-02-20,18.4375
655277,DE,1996-02-21,19.4375
655278,DE,1996-02-22,19.5625
655279,DE,1996-02-23,19.625
655280,DE,1996-02-26,19.625
655281,DE,1996-02-27,19.5625
655282,DE,1996-02-28,19.375
655283,DE,1996-02-29,19.5625
655284,DE,1996-03-01,19.6875
655285,DE,1996-03-04,20.5
655286,DE,1996-03-05,20.5625
655287,DE,1996-03-06,20.4375
655288,DE,1996-03-07,20.3125
655289,DE,1996-03-08,20.5
655290,DE,1996-03-11,20.9375
655291,DE,1996-03-12,21.0625
655292,DE,1996-03-13,21.5625
655293,DE,1996-03-14,21.0
655294,DE,1996-03-15,21.0
655295,DE,1996-03-18,21.5625
655296,DE,1996-03-19,21.375
655297,DE,1996-03-20,21.0
655298,DE,1996-03-21,20.6875
655299,DE,1996-03-22,21.0625
655300,DE,1996-03-25,21.0625
655301,DE,1996-03-26,21.375
655302,DE,1996-03-27,21.0
655303,DE,1996-03-28,21.0625
655304,DE,1996-03-29,20.8125
655305,DE,1996-04-01,21.375
655306,DE,1996-04-02,21.25
655307,DE,1996-04-03,21.5625
655308,DE,1996-04-04,21.9375
655309,DE,1996-04-08,21.4375
655310,DE,1996-04-09,22.0
655311,DE,1996-04-10,21.25
655312,DE,1996-04-11,21.8125
655313,DE,1996-04-12,21.0
655314,DE,1996-04-15,20.5625
655315,DE,1996-04-16,21.375
655316,DE,1996-04-17,20.75
655317,DE,1996-04-18,20.25
655318,DE,1996-04-19,20.375
655319,DE,1996-04-22,20.625
655320,DE,1996-04-23,21.0625
655321,DE,1996-04-24,21.125
655322,DE,1996-04-25,21.125
655323,DE,1996-04-26,20.6875
655324,DE,1996-04-29,19.6875
655325,DE,1996-04-30,19.4375
655326,DE,1996-05-01,20.125
655327,DE,1996-05-02,19.875
655328,DE,1996-05-03,19.9375
655329,DE,1996-05-06,20.0
655330,DE,1996-05-07,19.5
655331,DE,1996-05-08,19.125
655332,DE,1996-05-09,19.5
655333,DE,1996-05-10,19.5625
655334,DE,1996-05-13,20.0
655335,DE,1996-05-14,20.8125
655336,DE,1996-05-15,21.0
655337,DE,1996-05-16,20.5625
655338,DE,1996-05-17,21.0
655339,DE,1996-05-20,21.125
655340,DE,1996-05-21,21.0
655341,DE,1996-05-22,21.25
655342,DE,1996-05-23,20.8125
655343,DE,1996-05-24,20.6875
655344,DE,1996-05-28,20.625
655345,DE,1996-05-29,20.5625
655346,DE,1996-05-30,20.5625
655347,DE,1996-05-31,20.8125
655348,DE,1996-06-03,20.625
655349,DE,1996-06-04,21.4375
655350,DE,1996-06-05,21.4375
655351,DE,1996-06-06,21.0
655352,DE,1996-06-07,21.125
655353,DE,1996-06-10,21.0
655354,DE,1996-06-11,21.1875
655355,DE,1996-06-12,20.875
655356,DE,1996-06-13,20.8125
655357,DE,1996-06-14,20.5
655358,DE,1996-06-17,20.25
655359,DE,1996-06-18,19.8125
655360,DE,1996-06-19,19.6875
655361,DE,1996-06-20,19.5
655362,DE,1996-06-21,20.125
655363,DE,1996-06-24,20.25
655364,DE,1996-06-25,20.0
655365,DE,1996-06-26,19.4375
655366,DE,1996-06-27,19.8125
655367,DE,1996-06-28,20.0
655368,DE,1996-07-01,19.625
655369,DE,1996-07-02,19.75
655370,DE,1996-07-03,19.625
655371,DE,1996-07-05,19.0625
655372,DE,1996-07-08,19.125
655373,DE,1996-07-09,19.1875
655374,DE,1996-07-10,19.125
655375,DE,1996-07-11,18.8125
655376,DE,1996-07-12,18.6875
655377,DE,1996-07-15,17.9375
655378,DE,1996-07-16,17.5625
655379,DE,1996-07-17,17.875
655380,DE,1996-07-18,18.3125
655381,DE,1996-07-19,18.1875
655382,DE,1996-07-22,18.1875
655383,DE,1996-07-23,17.75
655384,DE,1996-07-24,17.75
655385,DE,1996-07-25,17.625
655386,DE,1996-07-26,17.6875
655387,DE,1996-07-29,18.0625
655388,DE,1996-07-30,17.8125
655389,DE,1996-07-31,17.875
655390,DE,1996-08-01,18.3125
655391,DE,1996-08-02,18.625
655392,DE,1996-08-05,18.8125
655393,DE,1996-08-06,18.4375
655394,DE,1996-08-07,18.625
655395,DE,1996-08-08,18.625
655396,DE,1996-08-09,18.25
655397,DE,1996-08-12,18.25
655398,DE,1996-08-13,19.5
655399,DE,1996-08-14,19.4375
655400,DE,1996-08-15,19.5625
655401,DE,1996-08-16,19.5
655402,DE,1996-08-19,19.4375
655403,DE,1996-08-20,19.4375
655404,DE,1996-08-21,20.0
655405,DE,1996-08-22,20.375
655406,DE,1996-08-23,20.1875
655407,DE,1996-08-26,20.0625
655408,DE,1996-08-27,20.3125
655409,DE,1996-08-28,20.3125
655410,DE,1996-08-29,20.0
655411,DE,1996-08-30,19.875
655412,DE,1996-09-03,20.1875
655413,DE,1996-09-04,20.3125
655414,DE,1996-09-05,20.625
655415,DE,1996-09-06,20.875
655416,DE,1996-09-09,21.125
655417,DE,1996-09-10,21.1875
655418,DE,1996-09-11,21.1875
655419,DE,1996-09-12,21.375
655420,DE,1996-09-13,21.8125
655421,DE,1996-09-16,22.25
655422,DE,1996-09-17,21.5
655423,DE,1996-09-18,20.9375
655424,DE,1996-09-19,20.875
655425,DE,1996-09-20,21.1875
655426,DE,1996-09-23,20.9375
655427,DE,1996-09-24,20.9375
655428,DE,1996-09-25,20.9375
655429,DE,1996-09-26,21.0
655430,DE,1996-09-27,21.0
655431,DE,1996-09-30,21.0
655432,DE,1996-10-01,21.0625
655433,DE,1996-10-02,21.4375
655434,DE,1996-10-03,21.125
655435,DE,1996-10-04,20.9375
655436,DE,1996-10-07,21.0
655437,DE,1996-10-08,21.0
655438,DE,1996-10-09,20.8125
655439,DE,1996-10-10,20.6875
655440,DE,1996-10-11,21.125
655441,DE,1996-10-14,21.875
655442,DE,1996-10-15,21.5
655443,DE,1996-10-16,21.6875
655444,DE,1996-10-17,21.9375
655445,DE,1996-10-18,22.25
655446,DE,1996-10-21,21.9375
655447,DE,1996-10-22,21.5625
655448,DE,1996-10-23,21.5625
655449,DE,1996-10-24,21.0
655450,DE,1996-10-25,21.1875
655451,DE,1996-10-28,20.8125
655452,DE,1996-10-29,21.0625
655453,DE,1996-10-30,20.6875
655454,DE,1996-10-31,20.9375
655455,DE,1996-11-01,20.125
655456,DE,1996-11-04,20.1875
655457,DE,1996-11-05,20.4375
655458,DE,1996-11-06,20.625
655459,DE,1996-11-07,20.0
655460,DE,1996-11-08,20.0625
655461,DE,1996-11-11,19.8125
655462,DE,1996-11-12,20.1875
655463,DE,1996-11-13,20.8125
655464,DE,1996-11-14,20.5625
655465,DE,1996-11-15,20.8125
655466,DE,1996-11-18,20.875
655467,DE,1996-11-19,21.6875
655468,DE,1996-11-20,22.1875
655469,DE,1996-11-21,22.4375
655470,DE,1996-11-22,23.5625
655471,DE,1996-11-25,23.3125
655472,DE,1996-11-26,22.0
655473,DE,1996-11-27,22.5
655474,DE,1996-11-29,22.3125
655475,DE,1996-12-02,22.0
655476,DE,1996-12-03,21.6875
655477,DE,1996-12-04,21.0
655478,DE,1996-12-05,20.875
655479,DE,1996-12-06,21.125
655480,DE,1996-12-09,21.1875
655481,DE,1996-12-10,21.375
655482,DE,1996-12-11,21.25
655483,DE,1996-12-12,21.0625
655484,DE,1996-12-13,20.375
655485,DE,1996-12-16,20.25
655486,DE,1996-12-17,20.25
655487,DE,1996-12-18,20.5625
655488,DE,1996-12-19,21.0
655489,DE,1996-12-20,21.3125
655490,DE,1996-12-23,20.75
655491,DE,1996-12-24,20.9375
655492,DE,1996-12-26,21.0
655493,DE,1996-12-27,20.9375
655494,DE,1996-12-30,20.75
655495,DE,1996-12-31,20.25
655496,DE,1997-01-02,20.1875
655497,DE,1997-01-03,20.375
655498,DE,1997-01-06,20.875
655499,DE,1997-01-07,21.125
655500,DE,1997-01-08,20.8125
655501,DE,1997-01-09,21.4375
655502,DE,1997-01-10,21.8125
655503,DE,1997-01-13,21.1875
655504,DE,1997-01-14,21.3125
655505,DE,1997-01-15,20.8125
655506,DE,1997-01-16,21.125
655507,DE,1997-01-17,21.25
655508,DE,1997-01-20,21.0625
655509,DE,1997-01-21,20.8125
655510,DE,1997-01-22,20.625
655511,DE,1997-01-23,21.0
655512,DE,1997-01-24,21.25
655513,DE,1997-01-27,21.375
655514,DE,1997-01-28,21.25
655515,DE,1997-01-29,21.25
655516,DE,1997-01-30,21.5625
655517,DE,1997-01-31,21.375
655518,DE,1997-02-03,20.9375
655519,DE,1997-02-04,21.0
655520,DE,1997-02-05,21.0
655521,DE,1997-02-06,20.875
655522,DE,1997-02-07,20.8125
655523,DE,1997-02-10,20.6875
655524,DE,1997-02-11,20.625
655525,DE,1997-02-12,21.5
655526,DE,1997-02-13,21.5625
655527,DE,1997-02-14,21.0
655528,DE,1997-02-18,20.9375
655529,DE,1997-02-19,21.375
655530,DE,1997-02-20,20.875
655531,DE,1997-02-21,21.25
655532,DE,1997-02-24,21.375
655533,DE,1997-02-25,21.5
655534,DE,1997-02-26,21.1875
655535,DE,1997-02-27,21.125
655536,DE,1997-02-28,21.3125
655537,DE,1997-03-03,21.25
655538,DE,1997-03-04,20.9375
655539,DE,1997-03-05,21.5
655540,DE,1997-03-06,21.375
655541,DE,1997-03-07,22.1875
655542,DE,1997-03-10,22.125
655543,DE,1997-03-11,21.9375
655544,DE,1997-03-12,22.1875
655545,DE,1997-03-13,21.75
655546,DE,1997-03-14,22.75
655547,DE,1997-03-17,22.75
655548,DE,1997-03-18,22.0625
655549,DE,1997-03-19,22.0625
655550,DE,1997-03-20,22.6875
655551,DE,1997-03-21,22.4375
655552,DE,1997-03-24,22.1875
655553,DE,1997-03-25,21.8125
655554,DE,1997-03-26,21.8125
655555,DE,1997-03-27,21.625
655556,DE,1997-03-31,21.75
655557,DE,1997-04-01,22.0
655558,DE,1997-04-02,21.9375
655559,DE,1997-04-03,22.0
655560,DE,1997-04-04,22.25
655561,DE,1997-04-07,21.8125
655562,DE,1997-04-08,21.8125
655563,DE,1997-04-09,22.0
655564,DE,1997-04-10,21.5625
655565,DE,1997-04-11,21.0
655566,DE,1997-04-14,22.0625
655567,DE,1997-04-15,21.8125
655568,DE,1997-04-16,22.5
655569,DE,1997-04-17,22.0625
655570,DE,1997-04-18,22.0
655571,DE,1997-04-21,21.8125
655572,DE,1997-04-22,22.8125
655573,DE,1997-04-23,23.1875
655574,DE,1997-04-24,22.6875
655575,DE,1997-04-25,22.6875
655576,DE,1997-04-28,22.375
655577,DE,1997-04-29,22.75
655578,DE,1997-04-30,23.0
655579,DE,1997-05-01,23.125
655580,DE,1997-05-02,23.25
655581,DE,1997-05-05,23.5
655582,DE,1997-05-06,23.875
655583,DE,1997-05-07,23.25
655584,DE,1997-05-08,23.75
655585,DE,1997-05-09,24.25
655586,DE,1997-05-12,24.5
655587,DE,1997-05-13,25.75
655588,DE,1997-05-14,25.1875
655589,DE,1997-05-15,26.375
655590,DE,1997-05-16,26.75
655591,DE,1997-05-19,26.1875
655592,DE,1997-05-20,26.0
655593,DE,1997-05-21,26.0
655594,DE,1997-05-22,26.0
655595,DE,1997-05-23,26.1875
655596,DE,1997-05-27,26.25
655597,DE,1997-05-28,25.9375
655598,DE,1997-05-29,25.6875
655599,DE,1997-05-30,25.5625
655600,DE,1997-06-02,25.875
655601,DE,1997-06-03,25.4375
655602,DE,1997-06-04,26.0
655603,DE,1997-06-05,25.875
655604,DE,1997-06-06,26.3125
655605,DE,1997-06-09,26.6875
655606,DE,1997-06-10,26.9375
655607,DE,1997-06-11,26.875
655608,DE,1997-06-12,28.0
655609,DE,1997-06-13,28.8125
655610,DE,1997-06-16,28.375
655611,DE,1997-06-17,28.125
655612,DE,1997-06-18,28.0625
655613,DE,1997-06-19,28.0625
655614,DE,1997-06-20,27.75
655615,DE,1997-06-23,26.8125
655616,DE,1997-06-24,27.5625
655617,DE,1997-06-25,27.09375
655618,DE,1997-06-26,27.375
655619,DE,1997-06-27,27.53125
655620,DE,1997-06-30,27.4375
655621,DE,1997-07-01,27.0
655622,DE,1997-07-02,27.84375
655623,DE,1997-07-03,28.3125
655624,DE,1997-07-07,28.09375
655625,DE,1997-07-08,28.65625
655626,DE,1997-07-09,28.34375
655627,DE,1997-07-10,28.46875
655628,DE,1997-07-11,28.78125
655629,DE,1997-07-14,28.96875
655630,DE,1997-07-15,29.59375
655631,DE,1997-07-16,29.9375
655632,DE,1997-07-17,29.25
655633,DE,1997-07-18,28.4375
655634,DE,1997-07-21,28.5
655635,DE,1997-07-22,28.90625
655636,DE,1997-07-23,28.4375
655637,DE,1997-07-24,27.84375
655638,DE,1997-07-25,28.125
655639,DE,1997-07-28,27.53125
655640,DE,1997-07-29,28.71875
655641,DE,1997-07-30,28.46875
655642,DE,1997-07-31,28.4375
655643,DE,1997-08-01,29.0
655644,DE,1997-08-04,28.375
655645,DE,1997-08-05,28.0
655646,DE,1997-08-06,27.96875
655647,DE,1997-08-07,28.75
655648,DE,1997-08-08,27.71875
655649,DE,1997-08-11,28.46875
655650,DE,1997-08-12,27.6875
655651,DE,1997-08-13,28.53125
655652,DE,1997-08-14,27.78125
655653,DE,1997-08-15,27.5
655654,DE,1997-08-18,27.75
655655,DE,1997-08-19,28.25
655656,DE,1997-08-20,28.4375
655657,DE,1997-08-21,28.65625
655658,DE,1997-08-22,28.78125
655659,DE,1997-08-25,29.15625
655660,DE,1997-08-26,28.375
655661,DE,1997-08-27,28.28125
655662,DE,1997-08-28,27.875
655663,DE,1997-08-29,28.0
655664,DE,1997-09-02,28.25
655665,DE,1997-09-03,28.65625
655666,DE,1997-09-04,27.875
655667,DE,1997-09-05,28.125
655668,DE,1997-09-08,28.09375
655669,DE,1997-09-09,27.59375
655670,DE,1997-09-10,26.59375
655671,DE,1997-09-11,26.375
655672,DE,1997-09-12,26.65625
655673,DE,1997-09-15,26.71875
655674,DE,1997-09-16,27.6875
655675,DE,1997-09-17,27.40625
655676,DE,1997-09-18,27.875
655677,DE,1997-09-19,27.46875
655678,DE,1997-09-22,27.21875
655679,DE,1997-09-23,27.3125
655680,DE,1997-09-24,27.09375
655681,DE,1997-09-25,27.25
655682,DE,1997-09-26,26.96875
655683,DE,1997-09-29,27.3125
655684,DE,1997-09-30,26.875
655685,DE,1997-10-01,27.375
655686,DE,1997-10-02,26.84375
655687,DE,1997-10-03,26.15625
655688,DE,1997-10-06,26.59375
655689,DE,1997-10-07,27.75
655690,DE,1997-10-08,27.53125
655691,DE,1997-10-09,27.6875
655692,DE,1997-10-10,27.8125
655693,DE,1997-10-13,28.46875
655694,DE,1997-10-14,28.09375
655695,DE,1997-10-15,28.84375
655696,DE,1997-10-16,28.375
655697,DE,1997-10-17,28.21875
655698,DE,1997-10-20,28.78125
655699,DE,1997-10-21,28.5
655700,DE,1997-10-22,28.96875
655701,DE,1997-10-23,28.03125
655702,DE,1997-10-24,28.25
655703,DE,1997-10-27,26.28125
655704,DE,1997-10-28,26.71875
655705,DE,1997-10-29,26.5625
655706,DE,1997-10-30,26.03125
655707,DE,1997-10-31,26.40625
655708,DE,1997-11-03,27.1875
655709,DE,1997-11-04,27.0
655710,DE,1997-11-05,27.40625
655711,DE,1997-11-06,27.53125
655712,DE,1997-11-07,27.3125
655713,DE,1997-11-10,27.5625
655714,DE,1997-11-11,26.5
655715,DE,1997-11-12,25.21875
655716,DE,1997-11-13,25.71875
655717,DE,1997-11-14,26.1875
655718,DE,1997-11-17,26.4375
655719,DE,1997-11-18,26.3125
655720,DE,1997-11-19,26.4375
655721,DE,1997-11-20,26.71875
655722,DE,1997-11-21,26.59375
655723,DE,1997-11-24,25.875
655724,DE,1997-11-25,26.5
655725,DE,1997-11-26,27.75
655726,DE,1997-11-28,27.40625
655727,DE,1997-12-01,28.375
655728,DE,1997-12-02,29.03125
655729,DE,1997-12-03,29.1875
655730,DE,1997-12-04,29.15625
655731,DE,1997-12-05,29.0
655732,DE,1997-12-08,29.5
655733,DE,1997-12-09,29.15625
655734,DE,1997-12-10,28.0
655735,DE,1997-12-11,28.5
655736,DE,1997-12-12,27.5
655737,DE,1997-12-15,28.0
655738,DE,1997-12-16,28.625
655739,DE,1997-12-17,28.375
655740,DE,1997-12-18,28.0
655741,DE,1997-12-19,27.5625
655742,DE,1997-12-22,28.375
655743,DE,1997-12-23,27.59375
655744,DE,1997-12-24,27.5
655745,DE,1997-12-26,27.59375
655746,DE,1997-12-29,27.5
655747,DE,1997-12-30,28.34375
655748,DE,1997-12-31,29.125
655749,DE,1998-01-02,28.71875
655750,DE,1998-01-05,28.21875
655751,DE,1998-01-06,28.125
655752,DE,1998-01-07,27.78125
655753,DE,1998-01-08,26.90625
655754,DE,1998-01-09,25.40625
655755,DE,1998-01-12,26.34375
655756,DE,1998-01-13,25.96875
655757,DE,1998-01-14,26.5
655758,DE,1998-01-15,25.75
655759,DE,1998-01-16,25.96875
655760,DE,1998-01-20,26.46875
655761,DE,1998-01-21,25.8125
655762,DE,1998-01-22,25.59375
655763,DE,1998-01-23,25.71875
655764,DE,1998-01-26,25.375
655765,DE,1998-01-27,24.6875
655766,DE,1998-01-28,25.5
655767,DE,1998-01-29,26.125
655768,DE,1998-01-30,26.375
655769,DE,1998-02-02,27.40625
655770,DE,1998-02-03,27.0625
655771,DE,1998-02-04,27.0625
655772,DE,1998-02-05,26.875
655773,DE,1998-02-06,27.25
655774,DE,1998-02-09,27.8125
655775,DE,1998-02-10,28.03125
655776,DE,1998-02-11,27.90625
655777,DE,1998-02-12,28.34375
655778,DE,1998-02-13,28.75
655779,DE,1998-02-17,28.125
655780,DE,1998-02-18,27.90625
655781,DE,1998-02-19,27.96875
655782,DE,1998-02-20,28.375
655783,DE,1998-02-23,28.0
655784,DE,1998-02-24,27.59375
655785,DE,1998-02-25,27.53125
655786,DE,1998-02-26,28.1875
655787,DE,1998-02-27,28.0625
655788,DE,1998-03-02,28.5
655789,DE,1998-03-03,28.21875
655790,DE,1998-03-04,28.5625
655791,DE,1998-03-05,28.4375
655792,DE,1998-03-06,29.0
655793,DE,1998-03-09,28.4375
655794,DE,1998-03-10,28.40625
655795,DE,1998-03-11,28.8125
655796,DE,1998-03-12,28.5625
655797,DE,1998-03-13,28.4375
655798,DE,1998-03-16,29.34375
655799,DE,1998-03-17,29.625
655800,DE,1998-03-18,29.65625
655801,DE,1998-03-19,30.28125
655802,DE,1998-03-20,30.84375
655803,DE,1998-03-23,30.78125
655804,DE,1998-03-24,31.375
655805,DE,1998-03-25,31.4375
655806,DE,1998-03-26,31.5
655807,DE,1998-03-27,31.4375
655808,DE,1998-03-30,30.90625
655809,DE,1998-03-31,30.96875
655810,DE,1998-04-01,30.625
655811,DE,1998-04-02,30.84375
655812,DE,1998-04-03,30.4375
655813,DE,1998-04-06,29.9375
655814,DE,1998-04-07,29.84375
655815,DE,1998-04-08,29.75
655816,DE,1998-04-09,29.875
655817,DE,1998-04-13,29.34375
655818,DE,1998-04-14,30.5
655819,DE,1998-04-15,31.0625
655820,DE,1998-04-16,30.84375
655821,DE,1998-04-17,31.21875
655822,DE,1998-04-20,30.75
655823,DE,1998-04-21,31.28125
655824,DE,1998-04-22,31.21875
655825,DE,1998-04-23,30.90625
655826,DE,1998-04-24,30.125
655827,DE,1998-04-27,28.40625
655828,DE,1998-04-28,28.25
655829,DE,1998-04-29,28.3125
655830,DE,1998-04-30,29.21875
655831,DE,1998-05-01,29.46875
655832,DE,1998-05-04,29.09375
655833,DE,1998-05-05,28.28125
655834,DE,1998-05-06,28.25
655835,DE,1998-05-07,28.5625
655836,DE,1998-05-08,28.65625
655837,DE,1998-05-11,28.40625
655838,DE,1998-05-12,28.46875
655839,DE,1998-05-13,28.0
655840,DE,1998-05-14,28.03125
655841,DE,1998-05-15,27.8125
655842,DE,1998-05-18,27.5
655843,DE,1998-05-19,27.46875
655844,DE,1998-05-20,26.59375
655845,DE,1998-05-21,26.25
655846,DE,1998-05-22,26.21875
655847,DE,1998-05-26,26.1875
655848,DE,1998-05-27,25.875
655849,DE,1998-05-28,26.0
655850,DE,1998-05-29,25.9375
655851,DE,1998-06-01,25.96875
655852,DE,1998-06-02,25.65625
655853,DE,1998-06-03,25.0625
655854,DE,1998-06-04,25.15625
655855,DE,1998-06-05,25.46875
655856,DE,1998-06-08,25.4375
655857,DE,1998-06-09,25.5625
655858,DE,1998-06-10,25.78125
655859,DE,1998-06-11,24.65625
655860,DE,1998-06-12,24.5
655861,DE,1998-06-15,24.15625
655862,DE,1998-06-16,24.0
655863,DE,1998-06-17,24.90625
655864,DE,1998-06-18,24.96875
655865,DE,1998-06-19,24.125
655866,DE,1998-06-22,24.8125
655867,DE,1998-06-23,24.625
655868,DE,1998-06-24,25.375
655869,DE,1998-06-25,25.65625
655870,DE,1998-06-26,26.15625
655871,DE,1998-06-29,26.03125
655872,DE,1998-06-30,26.421875
655873,DE,1998-07-01,26.28125
655874,DE,1998-07-02,26.1875
655875,DE,1998-07-06,26.125
655876,DE,1998-07-07,26.0625
655877,DE,1998-07-08,25.28125
655878,DE,1998-07-09,24.90625
655879,DE,1998-07-10,25.46875
655880,DE,1998-07-13,24.75
655881,DE,1998-07-14,24.46875
655882,DE,1998-07-15,24.46875
655883,DE,1998-07-16,24.1875
655884,DE,1998-07-17,24.375
655885,DE,1998-07-20,23.96875
655886,DE,1998-07-21,23.25
655887,DE,1998-07-22,22.375
655888,DE,1998-07-23,20.96875
655889,DE,1998-07-24,21.25
655890,DE,1998-07-27,21.25
655891,DE,1998-07-28,21.125
655892,DE,1998-07-29,21.375
655893,DE,1998-07-30,21.53125
655894,DE,1998-07-31,20.09375
655895,DE,1998-08-03,20.625
655896,DE,1998-08-04,20.03125
655897,DE,1998-08-05,20.46875
655898,DE,1998-08-06,20.46875
655899,DE,1998-08-07,21.0625
655900,DE,1998-08-10,21.3125
655901,DE,1998-08-11,20.9375
655902,DE,1998-08-12,21.34375
655903,DE,1998-08-13,21.375
655904,DE,1998-08-14,21.03125
655905,DE,1998-08-17,20.65625
655906,DE,1998-08-18,20.34375
655907,DE,1998-08-19,19.0625
655908,DE,1998-08-20,18.65625
655909,DE,1998-08-21,18.40625
655910,DE,1998-08-24,18.78125
655911,DE,1998-08-25,18.375
655912,DE,1998-08-26,17.78125
655913,DE,1998-08-27,17.0
655914,DE,1998-08-28,16.46875
655915,DE,1998-08-31,16.5
655916,DE,1998-09-01,17.59375
655917,DE,1998-09-02,17.5
655918,DE,1998-09-03,17.03125
655919,DE,1998-09-04,17.28125
655920,DE,1998-09-08,17.78125
655921,DE,1998-09-09,17.59375
655922,DE,1998-09-10,16.09375
655923,DE,1998-09-11,16.59375
655924,DE,1998-09-14,15.71875
655925,DE,1998-09-15,15.625
655926,DE,1998-09-16,15.21875
655927,DE,1998-09-17,14.84375
655928,DE,1998-09-18,14.875
655929,DE,1998-09-21,15.375
655930,DE,1998-09-22,15.15625
655931,DE,1998-09-23,15.8125
655932,DE,1998-09-24,15.59375
655933,DE,1998-09-25,15.875
655934,DE,1998-09-28,15.625
655935,DE,1998-09-29,15.53125
655936,DE,1998-09-30,15.125
655937,DE,1998-10-01,14.8125
655938,DE,1998-10-02,15.0625
655939,DE,1998-10-05,15.1875
655940,DE,1998-10-06,14.9375
655941,DE,1998-10-07,14.96875
655942,DE,1998-10-08,14.34375
655943,DE,1998-10-09,15.0
655944,DE,1998-10-12,15.5
655945,DE,1998-10-13,15.25
655946,DE,1998-10-14,15.4375
655947,DE,1998-10-15,16.125
655948,DE,1998-10-16,16.78125
655949,DE,1998-10-19,17.5
655950,DE,1998-10-20,17.78125
655951,DE,1998-10-21,17.96875
655952,DE,1998-10-22,17.96875
655953,DE,1998-10-23,17.40625
655954,DE,1998-10-26,17.09375
655955,DE,1998-10-27,17.28125
655956,DE,1998-10-28,17.0
655957,DE,1998-10-29,17.59375
655958,DE,1998-10-30,17.8125
655959,DE,1998-11-02,18.25
655960,DE,1998-11-03,19.21875
655961,DE,1998-11-04,19.78125
655962,DE,1998-11-05,19.96875
655963,DE,1998-11-06,19.46875
655964,DE,1998-11-09,19.15625
655965,DE,1998-11-10,18.875
655966,DE,1998-11-11,18.53125
655967,DE,1998-11-12,18.4375
655968,DE,1998-11-13,19.0
655969,DE,1998-11-16,19.28125
655970,DE,1998-11-17,19.5
655971,DE,1998-11-18,19.0625
655972,DE,1998-11-19,19.5
655973,DE,1998-11-20,18.84375
655974,DE,1998-11-23,18.625
655975,DE,1998-11-24,19.0625
655976,DE,1998-11-25,18.65625
655977,DE,1998-11-27,18.28125
655978,DE,1998-11-30,17.46875
655979,DE,1998-12-01,17.21875
655980,DE,1998-12-02,17.0
655981,DE,1998-12-03,16.0625
655982,DE,1998-12-04,16.25
655983,DE,1998-12-07,16.65625
655984,DE,1998-12-08,16.3125
655985,DE,1998-12-09,16.28125
655986,DE,1998-12-10,15.75
655987,DE,1998-12-11,15.40625
655988,DE,1998-12-14,15.5
655989,DE,1998-12-15,15.25
655990,DE,1998-12-16,15.25
655991,DE,1998-12-17,15.5
655992,DE,1998-12-18,15.25
655993,DE,1998-12-21,14.875
655994,DE,1998-12-22,15.28125
655995,DE,1998-12-23,15.84375
655996,DE,1998-12-24,16.125
655997,DE,1998-12-28,15.75
655998,DE,1998-12-29,15.625
655999,DE,1998-12-30,15.46875
656000,DE,1998-12-31,16.4375
656001,DE,1999-01-04,16.59375
656002,DE,1999-01-05,16.875
656003,DE,1999-01-06,17.625
656004,DE,1999-01-07,17.15625
656005,DE,1999-01-08,18.25
656006,DE,1999-01-11,18.0
656007,DE,1999-01-12,18.125
656008,DE,1999-01-13,17.375
656009,DE,1999-01-14,16.78125
656010,DE,1999-01-15,17.53125
656011,DE,1999-01-19,16.96875
656012,DE,1999-01-20,16.8125
656013,DE,1999-01-21,16.625
656014,DE,1999-01-22,16.125
656015,DE,1999-01-25,16.75
656016,DE,1999-01-26,16.59375
656017,DE,1999-01-27,16.125
656018,DE,1999-01-28,16.28125
656019,DE,1999-01-29,16.28125
656020,DE,1999-02-01,16.15625
656021,DE,1999-02-02,16.375
656022,DE,1999-02-03,16.125
656023,DE,1999-02-04,16.1875
656024,DE,1999-02-05,17.5
656025,DE,1999-02-08,17.4375
656026,DE,1999-02-09,17.03125
656027,DE,1999-02-10,17.25
656028,DE,1999-02-11,16.71875
656029,DE,1999-02-12,16.3125
656030,DE,1999-02-16,16.5625
656031,DE,1999-02-17,16.5625
656032,DE,1999-02-18,16.1875
656033,DE,1999-02-19,16.53125
656034,DE,1999-02-22,16.71875
656035,DE,1999-02-23,16.875
656036,DE,1999-02-24,16.71875
656037,DE,1999-02-25,16.25
656038,DE,1999-02-26,16.34375
656039,DE,1999-03-01,16.78125
656040,DE,1999-03-02,16.625
656041,DE,1999-03-03,16.53125
656042,DE,1999-03-04,16.625
656043,DE,1999-03-05,17.15625
656044,DE,1999-03-08,17.15625
656045,DE,1999-03-09,16.84375
656046,DE,1999-03-10,17.0
656047,DE,1999-03-11,17.09375
656048,DE,1999-03-12,16.75
656049,DE,1999-03-15,16.6875
656050,DE,1999-03-16,16.5625
656051,DE,1999-03-17,18.25
656052,DE,1999-03-18,18.53125
656053,DE,1999-03-19,18.5625
656054,DE,1999-03-22,18.9375
656055,DE,1999-03-23,18.65625
656056,DE,1999-03-24,18.53125
656057,DE,1999-03-25,19.3125
656058,DE,1999-03-26,18.84375
656059,DE,1999-03-29,19.78125
656060,DE,1999-03-30,19.59375
656061,DE,1999-03-31,19.3125
656062,DE,1999-04-01,19.25
656063,DE,1999-04-05,19.53125
656064,DE,1999-04-06,19.4375
656065,DE,1999-04-07,19.5625
656066,DE,1999-04-08,19.8125
656067,DE,1999-04-09,20.59375
656068,DE,1999-04-12,20.96875
656069,DE,1999-04-13,20.4375
656070,DE,1999-04-14,21.5
656071,DE,1999-04-15,22.125
656072,DE,1999-04-16,21.625
656073,DE,1999-04-19,22.0
656074,DE,1999-04-20,21.5
656075,DE,1999-04-21,21.15625
656076,DE,1999-04-22,20.96875
656077,DE,1999-04-23,20.625
656078,DE,1999-04-26,20.46875
656079,DE,1999-04-27,20.9375
656080,DE,1999-04-28,21.8125
656081,DE,1999-04-29,22.5625
656082,DE,1999-04-30,21.375
656083,DE,1999-05-03,21.25
656084,DE,1999-05-04,21.5
656085,DE,1999-05-05,21.9375
656086,DE,1999-05-06,22.125
656087,DE,1999-05-07,21.65625
656088,DE,1999-05-10,22.46875
656089,DE,1999-05-11,22.25
656090,DE,1999-05-12,21.875
656091,DE,1999-05-13,20.84375
656092,DE,1999-05-14,20.21875
656093,DE,1999-05-17,20.40625
656094,DE,1999-05-18,19.25
656095,DE,1999-05-19,19.9375
656096,DE,1999-05-20,20.09375
656097,DE,1999-05-21,20.0
656098,DE,1999-05-24,19.65625
656099,DE,1999-05-25,19.3125
656100,DE,1999-05-26,19.625
656101,DE,1999-05-27,19.375
656102,DE,1999-05-28,19.09375
656103,DE,1999-06-01,19.3125
656104,DE,1999-06-02,19.1875
656105,DE,1999-06-03,19.25
656106,DE,1999-06-04,19.65625
656107,DE,1999-06-07,19.0625
656108,DE,1999-06-08,19.4375
656109,DE,1999-06-09,19.71875
656110,DE,1999-06-10,19.75
656111,DE,1999-06-11,19.15625
656112,DE,1999-06-14,19.53125
656113,DE,1999-06-15,19.15625
656114,DE,1999-06-16,19.03125
656115,DE,1999-06-17,19.28125
656116,DE,1999-06-18,20.59375
656117,DE,1999-06-21,20.75
656118,DE,1999-06-22,20.46875
656119,DE,1999-06-23,20.15625
656120,DE,1999-06-24,20.09375
656121,DE,1999-06-25,19.9375
656122,DE,1999-06-28,19.84375
656123,DE,1999-06-29,19.8125
656124,DE,1999-06-30,19.59375
656125,DE,1999-07-01,19.625
656126,DE,1999-07-02,19.46875
656127,DE,1999-07-06,19.25
656128,DE,1999-07-07,19.125
656129,DE,1999-07-08,19.21875
656130,DE,1999-07-09,19.09375
656131,DE,1999-07-12,18.6875
656132,DE,1999-07-13,18.25
656133,DE,1999-07-14,18.21875
656134,DE,1999-07-15,17.71875
656135,DE,1999-07-16,17.84375
656136,DE,1999-07-19,17.96875
656137,DE,1999-07-20,17.90625
656138,DE,1999-07-21,17.90625
656139,DE,1999-07-22,18.90625
656140,DE,1999-07-23,19.25
656141,DE,1999-07-26,19.4375
656142,DE,1999-07-27,19.625
656143,DE,1999-07-28,19.40625
656144,DE,1999-07-29,19.1875
656145,DE,1999-07-30,19.0625
656146,DE,1999-08-02,19.40625
656147,DE,1999-08-03,19.34375
656148,DE,1999-08-04,20.125
656149,DE,1999-08-05,20.15625
656150,DE,1999-08-06,19.9375
656151,DE,1999-08-09,19.5
656152,DE,1999-08-10,19.90625
656153,DE,1999-08-11,20.5
656154,DE,1999-08-12,20.34375
656155,DE,1999-08-13,21.0625
656156,DE,1999-08-16,21.625
656157,DE,1999-08-17,21.5
656158,DE,1999-08-18,21.0
656159,DE,1999-08-19,20.53125
656160,DE,1999-08-20,20.5
656161,DE,1999-08-23,21.375
656162,DE,1999-08-24,21.0
656163,DE,1999-08-25,20.625
656164,DE,1999-08-26,20.53125
656165,DE,1999-08-27,20.0
656166,DE,1999-08-30,19.46875
656167,DE,1999-08-31,19.4375
656168,DE,1999-09-01,19.8125
656169,DE,1999-09-02,19.625
656170,DE,1999-09-03,20.0
656171,DE,1999-09-07,20.3125
656172,DE,1999-09-08,20.875
656173,DE,1999-09-09,20.34375
656174,DE,1999-09-10,19.28125
656175,DE,1999-09-13,19.75
656176,DE,1999-09-14,19.96875
656177,DE,1999-09-15,20.125
656178,DE,1999-09-16,19.84375
656179,DE,1999-09-17,19.875
656180,DE,1999-09-20,19.46875
656181,DE,1999-09-21,19.28125
656182,DE,1999-09-22,19.90625
656183,DE,1999-09-23,19.59375
656184,DE,1999-09-24,19.75
656185,DE,1999-09-27,19.5
656186,DE,1999-09-28,19.3125
656187,DE,1999-09-29,19.78125
656188,DE,1999-09-30,19.34375
656189,DE,1999-10-01,19.03125
656190,DE,1999-10-04,19.6875
656191,DE,1999-10-05,19.375
656192,DE,1999-10-06,20.0
656193,DE,1999-10-07,19.5
656194,DE,1999-10-08,19.875
656195,DE,1999-10-11,19.59375
656196,DE,1999-10-12,19.0
656197,DE,1999-10-13,18.1875
656198,DE,1999-10-14,19.0
656199,DE,1999-10-15,18.5625
656200,DE,1999-10-18,18.96875
656201,DE,1999-10-19,18.34375
656202,DE,1999-10-20,17.9375
656203,DE,1999-10-21,17.84375
656204,DE,1999-10-22,18.375
656205,DE,1999-10-25,18.25
656206,DE,1999-10-26,18.03125
656207,DE,1999-10-27,18.53125
656208,DE,1999-10-28,18.46875
656209,DE,1999-10-29,18.125
656210,DE,1999-11-01,18.03125
656211,DE,1999-11-02,18.34375
656212,DE,1999-11-03,19.28125
656213,DE,1999-11-04,19.28125
656214,DE,1999-11-05,19.53125
656215,DE,1999-11-08,19.5625
656216,DE,1999-11-09,19.5625
656217,DE,1999-11-10,19.625
656218,DE,1999-11-11,19.65625
656219,DE,1999-11-12,19.71875
656220,DE,1999-11-15,20.5
656221,DE,1999-11-16,20.09375
656222,DE,1999-11-17,19.875
656223,DE,1999-11-18,20.0
656224,DE,1999-11-19,19.0625
656225,DE,1999-11-22,19.5
656226,DE,1999-11-23,20.625
656227,DE,1999-11-24,21.5625
656228,DE,1999-11-26,20.96875
656229,DE,1999-11-29,20.5
656230,DE,1999-11-30,21.46875
656231,DE,1999-12-01,21.125
656232,DE,1999-12-02,21.5
656233,DE,1999-12-03,21.5
656234,DE,1999-12-06,20.9375
656235,DE,1999-12-07,20.5625
656236,DE,1999-12-08,20.90625
656237,DE,1999-12-09,21.0625
656238,DE,1999-12-10,21.0
656239,DE,1999-12-13,21.359375
656240,DE,1999-12-14,21.28125
656241,DE,1999-12-15,21.4375
656242,DE,1999-12-16,21.375
656243,DE,1999-12-17,20.71875
656244,DE,1999-12-20,20.4375
656245,DE,1999-12-21,20.15625
656246,DE,1999-12-22,20.0625
656247,DE,1999-12-23,20.0625
656248,DE,1999-12-27,20.5
656249,DE,1999-12-28,20.9375
656250,DE,1999-12-29,21.4375
656251,DE,1999-12-30,21.59375
656252,DE,1999-12-31,21.6875
656253,DE,2000-01-03,21.4375
656254,DE,2000-01-04,21.40625
656255,DE,2000-01-05,21.90625
656256,DE,2000-01-06,23.03125
656257,DE,2000-01-07,23.0
656258,DE,2000-01-10,23.46875
656259,DE,2000-01-11,23.46875
656260,DE,2000-01-12,23.03125
656261,DE,2000-01-13,23.125
656262,DE,2000-01-14,24.0625
656263,DE,2000-01-18,23.5625
656264,DE,2000-01-19,23.1875
656265,DE,2000-01-20,22.78125
656266,DE,2000-01-21,22.09375
656267,DE,2000-01-24,22.4375
656268,DE,2000-01-25,22.25
656269,DE,2000-01-26,22.8125
656270,DE,2000-01-27,22.90625
656271,DE,2000-01-28,22.375
656272,DE,2000-01-31,21.84375
656273,DE,2000-02-01,21.375
656274,DE,2000-02-02,21.3125
656275,DE,2000-02-03,20.625
656276,DE,2000-02-04,20.4375
656277,DE,2000-02-07,20.65625
656278,DE,2000-02-08,20.03125
656279,DE,2000-02-09,20.0
656280,DE,2000-02-10,18.75
656281,DE,2000-02-11,18.09375
656282,DE,2000-02-14,19.5
656283,DE,2000-02-15,20.21875
656284,DE,2000-02-16,19.65625
656285,DE,2000-02-17,19.90625
656286,DE,2000-02-18,19.25
656287,DE,2000-02-22,20.0
656288,DE,2000-02-23,19.25
656289,DE,2000-02-24,18.5
656290,DE,2000-02-25,18.46875
656291,DE,2000-02-28,18.46875
656292,DE,2000-02-29,17.875
656293,DE,2000-03-01,18.5
656294,DE,2000-03-02,17.28125
656295,DE,2000-03-03,17.4375
656296,DE,2000-03-06,17.09375
656297,DE,2000-03-07,15.1875
656298,DE,2000-03-08,17.625
656299,DE,2000-03-09,17.84375
656300,DE,2000-03-10,17.75
656301,DE,2000-03-13,17.65625
656302,DE,2000-03-14,17.28125
656303,DE,2000-03-15,18.75
656304,DE,2000-03-16,19.75
656305,DE,2000-03-17,19.09375
656306,DE,2000-03-20,19.15625
656307,DE,2000-03-21,19.28125
656308,DE,2000-03-22,19.09375
656309,DE,2000-03-23,19.40625
656310,DE,2000-03-24,19.1875
656311,DE,2000-03-27,18.8125
656312,DE,2000-03-28,18.4375
656313,DE,2000-03-29,18.625
656314,DE,2000-03-30,19.53125
656315,DE,2000-03-31,19.0
656316,DE,2000-04-03,19.4375
656317,DE,2000-04-04,20.09375
656318,DE,2000-04-05,20.15625
656319,DE,2000-04-06,20.0
656320,DE,2000-04-07,19.5
656321,DE,2000-04-10,19.625
656322,DE,2000-04-11,20.15625
656323,DE,2000-04-12,21.21875
656324,DE,2000-04-13,20.75
656325,DE,2000-04-14,20.125
656326,DE,2000-04-17,19.625
656327,DE,2000-04-18,19.9375
656328,DE,2000-04-19,19.28125
656329,DE,2000-04-20,19.4375
656330,DE,2000-04-24,19.40625
656331,DE,2000-04-25,20.46875
656332,DE,2000-04-26,20.0625
656333,DE,2000-04-27,20.4375
656334,DE,2000-04-28,20.1875
656335,DE,2000-05-01,20.21875
656336,DE,2000-05-02,20.34375
656337,DE,2000-05-03,20.28125
656338,DE,2000-05-04,19.96875
656339,DE,2000-05-05,19.6875
656340,DE,2000-05-08,20.125
656341,DE,2000-05-09,20.03125
656342,DE,2000-05-10,20.875
656343,DE,2000-05-11,20.75
656344,DE,2000-05-12,22.03125
656345,DE,2000-05-15,22.46875
656346,DE,2000-05-16,23.28125
656347,DE,2000-05-17,23.28125
656348,DE,2000-05-18,23.15625
656349,DE,2000-05-19,23.40625
656350,DE,2000-05-22,24.78125
656351,DE,2000-05-23,23.65625
656352,DE,2000-05-24,23.5625
656353,DE,2000-05-25,23.96875
656354,DE,2000-05-26,22.34375
656355,DE,2000-05-30,22.625
656356,DE,2000-05-31,20.78125
656357,DE,2000-06-01,21.4375
656358,DE,2000-06-02,21.0
656359,DE,2000-06-05,20.96875
656360,DE,2000-06-06,21.90625
656361,DE,2000-06-07,21.53125
656362,DE,2000-06-08,21.125
656363,DE,2000-06-09,20.75
656364,DE,2000-06-12,20.859375
656365,DE,2000-06-13,20.15625
656366,DE,2000-06-14,21.46875
656367,DE,2000-06-15,21.0625
656368,DE,2000-06-16,20.6875
656369,DE,2000-06-19,20.09375
656370,DE,2000-06-20,19.59375
656371,DE,2000-06-21,19.625
656372,DE,2000-06-22,18.53125
656373,DE,2000-06-23,18.84375
656374,DE,2000-06-26,18.75
656375,DE,2000-06-27,19.5625
656376,DE,2000-06-28,19.390625
656377,DE,2000-06-29,18.4375
656378,DE,2000-06-30,18.5
656379,DE,2000-07-03,19.25
656380,DE,2000-07-05,19.5625
656381,DE,2000-07-06,19.34375
656382,DE,2000-07-07,19.53125
656383,DE,2000-07-10,19.3125
656384,DE,2000-07-11,19.28125
656385,DE,2000-07-12,19.3125
656386,DE,2000-07-13,19.9375
656387,DE,2000-07-14,19.8125
656388,DE,2000-07-17,20.46875
656389,DE,2000-07-18,20.1875
656390,DE,2000-07-19,19.46875
656391,DE,2000-07-20,19.8125
656392,DE,2000-07-21,19.9375
656393,DE,2000-07-24,19.625
656394,DE,2000-07-25,19.375
656395,DE,2000-07-26,18.78125
656396,DE,2000-07-27,19.21875
656397,DE,2000-07-28,18.9375
656398,DE,2000-07-31,19.28125
656399,DE,2000-08-01,19.28125
656400,DE,2000-08-02,18.84375
656401,DE,2000-08-03,18.5625
656402,DE,2000-08-04,18.03125
656403,DE,2000-08-07,18.75
656404,DE,2000-08-08,18.6875
656405,DE,2000-08-09,18.28125
656406,DE,2000-08-10,18.15625
656407,DE,2000-08-11,18.5
656408,DE,2000-08-14,18.5
656409,DE,2000-08-15,16.625
656410,DE,2000-08-16,16.9375
656411,DE,2000-08-17,16.5
656412,DE,2000-08-18,16.46875
656413,DE,2000-08-21,16.5625
656414,DE,2000-08-22,16.75
656415,DE,2000-08-23,16.3125
656416,DE,2000-08-24,16.53125
656417,DE,2000-08-25,16.9375
656418,DE,2000-08-28,17.0
656419,DE,2000-08-29,17.21875
656420,DE,2000-08-30,16.1875
656421,DE,2000-08-31,16.46875
656422,DE,2000-09-01,16.75
656423,DE,2000-09-05,17.03125
656424,DE,2000-09-06,17.0
656425,DE,2000-09-07,16.9375
656426,DE,2000-09-08,16.5
656427,DE,2000-09-11,17.0625
656428,DE,2000-09-12,16.625
656429,DE,2000-09-13,17.1875
656430,DE,2000-09-14,17.09375
656431,DE,2000-09-15,16.53125
656432,DE,2000-09-18,16.375
656433,DE,2000-09-19,16.125
656434,DE,2000-09-20,15.71875
656435,DE,2000-09-21,15.53125
656436,DE,2000-09-22,15.71875
656437,DE,2000-09-25,16.0
656438,DE,2000-09-26,15.9375
656439,DE,2000-09-27,15.8125
656440,DE,2000-09-28,16.8125
656441,DE,2000-09-29,16.625
656442,DE,2000-10-02,16.15625
656443,DE,2000-10-03,17.125
656444,DE,2000-10-04,17.5
656445,DE,2000-10-05,17.25
656446,DE,2000-10-06,17.375
656447,DE,2000-10-09,17.6875
656448,DE,2000-10-10,17.03125
656449,DE,2000-10-11,17.0
656450,DE,2000-10-12,16.40625
656451,DE,2000-10-13,16.21875
656452,DE,2000-10-16,16.59375
656453,DE,2000-10-17,16.03125
656454,DE,2000-10-18,16.15625
656455,DE,2000-10-19,16.3125
656456,DE,2000-10-20,16.21875
656457,DE,2000-10-23,16.53125
656458,DE,2000-10-24,17.125
656459,DE,2000-10-25,16.71875
656460,DE,2000-10-26,16.8125
656461,DE,2000-10-27,17.25
656462,DE,2000-10-30,18.3125
656463,DE,2000-10-31,18.40625
656464,DE,2000-11-01,18.5
656465,DE,2000-11-02,18.625
656466,DE,2000-11-03,18.65625
656467,DE,2000-11-06,18.90625
656468,DE,2000-11-07,18.46875
656469,DE,2000-11-08,18.65625
656470,DE,2000-11-09,18.59375
656471,DE,2000-11-10,18.1875
656472,DE,2000-11-13,18.21875
656473,DE,2000-11-14,18.34375
656474,DE,2000-11-15,18.34375
656475,DE,2000-11-16,17.84375
656476,DE,2000-11-17,18.0
656477,DE,2000-11-20,17.96875
656478,DE,2000-11-21,19.5
656479,DE,2000-11-22,19.65625
656480,DE,2000-11-24,19.8125
656481,DE,2000-11-27,19.59375
656482,DE,2000-11-28,19.1875
656483,DE,2000-11-29,19.4375
656484,DE,2000-11-30,20.34375
656485,DE,2000-12-01,20.96875
656486,DE,2000-12-04,22.21875
656487,DE,2000-12-05,21.46875
656488,DE,2000-12-06,21.4375
656489,DE,2000-12-07,20.96875
656490,DE,2000-12-08,20.78125
656491,DE,2000-12-11,20.84375
656492,DE,2000-12-12,21.25
656493,DE,2000-12-13,20.5625
656494,DE,2000-12-14,20.375
656495,DE,2000-12-15,20.5625
656496,DE,2000-12-18,21.4375
656497,DE,2000-12-19,21.5
656498,DE,2000-12-20,21.40625
656499,DE,2000-12-21,21.625
656500,DE,2000-12-22,22.5625
656501,DE,2000-12-26,23.0625
656502,DE,2000-12-27,23.28125
656503,DE,2000-12-28,23.3125
656504,DE,2000-12-29,22.90625
656505,DE,2001-01-02,22.40625
656506,DE,2001-01-03,22.15625
656507,DE,2001-01-04,22.8125
656508,DE,2001-01-05,22.09375
656509,DE,2001-01-08,21.96875
656510,DE,2001-01-09,22.0625
656511,DE,2001-01-10,21.84375
656512,DE,2001-01-11,21.53125
656513,DE,2001-01-12,20.4375
656514,DE,2001-01-16,21.0
656515,DE,2001-01-17,20.625
656516,DE,2001-01-18,20.21875
656517,DE,2001-01-19,20.0625
656518,DE,2001-01-22,20.0
656519,DE,2001-01-23,20.8125
656520,DE,2001-01-24,20.90625
656521,DE,2001-01-25,21.34375
656522,DE,2001-01-26,20.84375
656523,DE,2001-01-29,21.03499984741211
656524,DE,2001-01-30,21.45499992370605
656525,DE,2001-01-31,21.459999084472656
656526,DE,2001-02-01,21.184999465942383
656527,DE,2001-02-02,21.25
656528,DE,2001-02-05,21.18000030517578
656529,DE,2001-02-06,20.94499969482422
656530,DE,2001-02-07,21.20499992370605
656531,DE,2001-02-08,21.1200008392334
656532,DE,2001-02-09,21.415000915527344
656533,DE,2001-02-12,20.854999542236328
656534,DE,2001-02-13,21.075000762939453
656535,DE,2001-02-14,20.979999542236328
656536,DE,2001-02-15,21.024999618530277
656537,DE,2001-02-16,20.924999237060547
656538,DE,2001-02-20,20.20499992370605
656539,DE,2001-02-21,19.875
656540,DE,2001-02-22,19.815000534057617
656541,DE,2001-02-23,19.655000686645508
656542,DE,2001-02-26,20.434999465942383
656543,DE,2001-02-27,20.434999465942383
656544,DE,2001-02-28,20.350000381469727
656545,DE,2001-03-01,20.309999465942383
656546,DE,2001-03-02,20.649999618530277
656547,DE,2001-03-05,21.20499992370605
656548,DE,2001-03-06,21.364999771118164
656549,DE,2001-03-07,22.65999984741211
656550,DE,2001-03-08,22.95499992370605
656551,DE,2001-03-09,22.23500061035156
656552,DE,2001-03-12,21.299999237060547
656553,DE,2001-03-13,21.774999618530277
656554,DE,2001-03-14,21.1200008392334
656555,DE,2001-03-15,21.030000686645508
656556,DE,2001-03-16,20.63999938964844
656557,DE,2001-03-19,20.684999465942383
656558,DE,2001-03-20,20.165000915527344
656559,DE,2001-03-21,19.084999084472656
656560,DE,2001-03-22,18.82999992370605
656561,DE,2001-03-23,18.06999969482422
656562,DE,2001-03-26,18.25
656563,DE,2001-03-27,18.559999465942383
656564,DE,2001-03-28,18.684999465942383
656565,DE,2001-03-29,18.424999237060547
656566,DE,2001-03-30,18.170000076293945
656567,DE,2001-04-02,18.0
656568,DE,2001-04-03,17.299999237060547
656569,DE,2001-04-04,17.719999313354492
656570,DE,2001-04-05,18.399999618530277
656571,DE,2001-04-06,18.399999618530277
656572,DE,2001-04-09,18.549999237060547
656573,DE,2001-04-10,19.01000022888184
656574,DE,2001-04-11,18.40999984741211
656575,DE,2001-04-12,19.0
656576,DE,2001-04-16,19.26499938964844
656577,DE,2001-04-17,19.274999618530277
656578,DE,2001-04-18,20.21500015258789
656579,DE,2001-04-19,19.584999084472656
656580,DE,2001-04-20,19.76499938964844
656581,DE,2001-04-23,19.5
656582,DE,2001-04-24,19.274999618530277
656583,DE,2001-04-25,19.55500030517578
656584,DE,2001-04-26,20.25
656585,DE,2001-04-27,20.524999618530277
656586,DE,2001-04-30,20.53499984741211
656587,DE,2001-05-01,20.75
656588,DE,2001-05-02,20.520000457763672
656589,DE,2001-05-03,19.959999084472656
656590,DE,2001-05-04,20.0
656591,DE,2001-05-07,20.149999618530277
656592,DE,2001-05-08,20.13500022888184
656593,DE,2001-05-09,20.450000762939453
656594,DE,2001-05-10,20.575000762939453
656595,DE,2001-05-11,20.5
656596,DE,2001-05-14,20.5049991607666
656597,DE,2001-05-15,19.26000022888184
656598,DE,2001-05-16,19.80500030517578
656599,DE,2001-05-17,19.45499992370605
656600,DE,2001-05-18,19.475000381469727
656601,DE,2001-05-21,19.280000686645508
656602,DE,2001-05-22,19.479999542236328
656603,DE,2001-05-23,19.07999992370605
656604,DE,2001-05-24,18.645000457763672
656605,DE,2001-05-25,18.46500015258789
656606,DE,2001-05-29,18.4950008392334
656607,DE,2001-05-30,18.165000915527344
656608,DE,2001-05-31,18.68000030517578
656609,DE,2001-06-01,18.75
656610,DE,2001-06-04,18.670000076293945
656611,DE,2001-06-05,19.0
656612,DE,2001-06-06,18.950000762939453
656613,DE,2001-06-07,19.040000915527344
656614,DE,2001-06-08,19.09000015258789
656615,DE,2001-06-11,18.65999984741211
656616,DE,2001-06-12,18.850000381469727
656617,DE,2001-06-13,19.01499938964844
656618,DE,2001-06-14,19.399999618530277
656619,DE,2001-06-15,19.3700008392334
656620,DE,2001-06-18,19.489999771118164
656621,DE,2001-06-19,19.520000457763672
656622,DE,2001-06-20,19.459999084472656
656623,DE,2001-06-21,19.71500015258789
656624,DE,2001-06-22,19.475000381469727
656625,DE,2001-06-25,19.09499931335449
656626,DE,2001-06-26,19.0049991607666
656627,DE,2001-06-27,19.0
656628,DE,2001-06-28,18.520000457763672
656629,DE,2001-06-29,18.924999237060547
656630,DE,2001-07-02,18.934999465942383
656631,DE,2001-07-03,18.95499992370605
656632,DE,2001-07-05,18.795000076293945
656633,DE,2001-07-06,18.114999771118164
656634,DE,2001-07-09,18.70499992370605
656635,DE,2001-07-10,18.51000022888184
656636,DE,2001-07-11,19.34499931335449
656637,DE,2001-07-12,21.200000762939453
656638,DE,2001-07-13,21.01000022888184
656639,DE,2001-07-16,20.25
656640,DE,2001-07-17,20.61000061035156
656641,DE,2001-07-18,20.549999237060547
656642,DE,2001-07-19,20.790000915527344
656643,DE,2001-07-20,20.51499938964844
656644,DE,2001-07-23,20.399999618530277
656645,DE,2001-07-24,20.084999084472656
656646,DE,2001-07-25,20.26499938964844
656647,DE,2001-07-26,20.020000457763672
656648,DE,2001-07-27,20.415000915527344
656649,DE,2001-07-30,21.0
656650,DE,2001-07-31,20.975000381469727
656651,DE,2001-08-01,21.125
656652,DE,2001-08-02,21.040000915527344
656653,DE,2001-08-03,21.11000061035156
656654,DE,2001-08-06,20.68000030517578
656655,DE,2001-08-07,20.690000534057617
656656,DE,2001-08-08,20.315000534057617
656657,DE,2001-08-09,20.4950008392334
656658,DE,2001-08-10,21.2549991607666
656659,DE,2001-08-13,21.625
656660,DE,2001-08-14,20.940000534057617
656661,DE,2001-08-15,21.684999465942383
656662,DE,2001-08-16,21.69499969482422
656663,DE,2001-08-17,21.4950008392334
656664,DE,2001-08-20,21.7450008392334
656665,DE,2001-08-21,22.040000915527344
656666,DE,2001-08-22,22.399999618530277
656667,DE,2001-08-23,22.184999465942383
656668,DE,2001-08-24,21.975000381469727
656669,DE,2001-08-27,21.95499992370605
656670,DE,2001-08-28,21.825000762939453
656671,DE,2001-08-29,21.63999938964844
656672,DE,2001-08-30,21.2450008392334
656673,DE,2001-08-31,21.584999084472656
656674,DE,2001-09-04,21.68000030517578
656675,DE,2001-09-05,21.940000534057617
656676,DE,2001-09-06,21.920000076293945
656677,DE,2001-09-07,21.325000762939453
656678,DE,2001-09-10,21.25
656679,DE,2001-09-17,19.850000381469727
656680,DE,2001-09-18,19.350000381469727
656681,DE,2001-09-19,18.5
656682,DE,2001-09-20,17.5
656683,DE,2001-09-21,17.635000228881836
656684,DE,2001-09-24,19.26000022888184
656685,DE,2001-09-25,18.8799991607666
656686,DE,2001-09-26,18.290000915527344
656687,DE,2001-09-27,18.229999542236328
656688,DE,2001-09-28,18.80500030517578
656689,DE,2001-10-01,18.540000915527344
656690,DE,2001-10-02,18.600000381469727
656691,DE,2001-10-03,19.73500061035156
656692,DE,2001-10-04,19.774999618530277
656693,DE,2001-10-05,19.825000762939453
656694,DE,2001-10-08,19.75
656695,DE,2001-10-09,19.700000762939453
656696,DE,2001-10-10,20.100000381469727
656697,DE,2001-10-11,20.799999237060547
656698,DE,2001-10-12,20.405000686645508
656699,DE,2001-10-15,20.149999618530277
656700,DE,2001-10-16,20.0
656701,DE,2001-10-17,19.86000061035156
656702,DE,2001-10-18,19.26000022888184
656703,DE,2001-10-19,18.82999992370605
656704,DE,2001-10-22,19.26499938964844
656705,DE,2001-10-23,19.3700008392334
656706,DE,2001-10-24,19.149999618530277
656707,DE,2001-10-25,19.38999938964844
656708,DE,2001-10-26,19.73500061035156
656709,DE,2001-10-29,18.899999618530277
656710,DE,2001-10-30,18.73500061035156
656711,DE,2001-10-31,18.4950008392334
656712,DE,2001-11-01,19.1200008392334
656713,DE,2001-11-02,19.475000381469727
656714,DE,2001-11-05,19.915000915527344
656715,DE,2001-11-06,20.229999542236328
656716,DE,2001-11-07,20.3700008392334
656717,DE,2001-11-08,20.2450008392334
656718,DE,2001-11-09,19.88500022888184
656719,DE,2001-11-12,19.665000915527344
656720,DE,2001-11-13,20.325000762939453
656721,DE,2001-11-14,20.3799991607666
656722,DE,2001-11-15,20.5
656723,DE,2001-11-16,20.6200008392334
656724,DE,2001-11-19,20.78499984741211
656725,DE,2001-11-20,19.375
656726,DE,2001-11-21,19.084999084472656
656727,DE,2001-11-23,19.48500061035156
656728,DE,2001-11-26,19.780000686645508
656729,DE,2001-11-27,19.96500015258789
656730,DE,2001-11-28,20.0049991607666
656731,DE,2001-11-29,19.774999618530277
656732,DE,2001-11-30,19.9950008392334
656733,DE,2001-12-03,20.149999618530277
656734,DE,2001-12-04,20.63500022888184
656735,DE,2001-12-05,21.920000076293945
656736,DE,2001-12-06,21.299999237060547
656737,DE,2001-12-07,21.18000030517578
656738,DE,2001-12-10,20.770000457763672
656739,DE,2001-12-11,20.850000381469727
656740,DE,2001-12-12,21.2549991607666
656741,DE,2001-12-13,20.559999465942383
656742,DE,2001-12-14,20.729999542236328
656743,DE,2001-12-17,20.899999618530277
656744,DE,2001-12-18,21.71999931335449
656745,DE,2001-12-19,21.479999542236328
656746,DE,2001-12-20,21.100000381469727
656747,DE,2001-12-21,21.25
656748,DE,2001-12-24,21.69499969482422
656749,DE,2001-12-26,21.96500015258789
656750,DE,2001-12-27,22.024999618530277
656751,DE,2001-12-28,22.049999237060547
656752,DE,2001-12-31,21.82999992370605
656753,DE,2002-01-02,21.700000762939453
656754,DE,2002-01-03,22.174999237060547
656755,DE,2002-01-04,22.51499938964844
656756,DE,2002-01-07,22.290000915527344
656757,DE,2002-01-08,22.01000022888184
656758,DE,2002-01-09,21.524999618530277
656759,DE,2002-01-10,21.075000762939453
656760,DE,2002-01-11,21.739999771118164
656761,DE,2002-01-14,21.5
656762,DE,2002-01-15,21.229999542236328
656763,DE,2002-01-16,20.84000015258789
656764,DE,2002-01-17,21.290000915527344
656765,DE,2002-01-18,21.5
656766,DE,2002-01-22,21.25
656767,DE,2002-01-23,21.21999931335449
656768,DE,2002-01-24,21.31999969482422
656769,DE,2002-01-25,21.895000457763672
656770,DE,2002-01-28,21.98500061035156
656771,DE,2002-01-29,21.46999931335449
656772,DE,2002-01-30,21.415000915527344
656773,DE,2002-01-31,21.98500061035156
656774,DE,2002-02-01,21.674999237060547
656775,DE,2002-02-04,22.09499931335449
656776,DE,2002-02-05,21.65999984741211
656777,DE,2002-02-06,21.19499969482422
656778,DE,2002-02-07,20.75
656779,DE,2002-02-08,21.3700008392334
656780,DE,2002-02-11,22.25
656781,DE,2002-02-12,22.399999618530277
656782,DE,2002-02-13,22.670000076293945
656783,DE,2002-02-14,23.100000381469727
656784,DE,2002-02-15,22.520000457763672
656785,DE,2002-02-19,22.549999237060547
656786,DE,2002-02-20,22.545000076293945
656787,DE,2002-02-21,22.975000381469727
656788,DE,2002-02-22,23.46500015258789
656789,DE,2002-02-25,24.350000381469727
656790,DE,2002-02-26,24.399999618530277
656791,DE,2002-02-27,24.229999542236328
656792,DE,2002-02-28,23.96500015258789
656793,DE,2002-03-01,23.94499969482422
656794,DE,2002-03-04,24.88999938964844
656795,DE,2002-03-05,24.01499938964844
656796,DE,2002-03-06,24.48500061035156
656797,DE,2002-03-07,24.149999618530277
656798,DE,2002-03-08,24.05500030517578
656799,DE,2002-03-11,23.975000381469727
656800,DE,2002-03-12,23.614999771118164
656801,DE,2002-03-13,23.270000457763672
656802,DE,2002-03-14,23.71500015258789
656803,DE,2002-03-15,23.950000762939453
656804,DE,2002-03-18,23.600000381469727
656805,DE,2002-03-19,23.725000381469727
656806,DE,2002-03-20,23.36000061035156
656807,DE,2002-03-21,22.920000076293945
656808,DE,2002-03-22,22.899999618530277
656809,DE,2002-03-25,21.989999771118164
656810,DE,2002-03-26,22.03499984741211
656811,DE,2002-03-27,22.934999465942383
656812,DE,2002-03-28,22.774999618530277
656813,DE,2002-04-01,22.69499969482422
656814,DE,2002-04-02,22.43000030517578
656815,DE,2002-04-03,22.09000015258789
656816,DE,2002-04-04,21.80500030517578
656817,DE,2002-04-05,22.46999931335449
656818,DE,2002-04-08,22.82999992370605
656819,DE,2002-04-09,22.93000030517578
656820,DE,2002-04-10,23.479999542236328
656821,DE,2002-04-11,22.90999984741211
656822,DE,2002-04-12,22.850000381469727
656823,DE,2002-04-15,22.459999084472656
656824,DE,2002-04-16,22.600000381469727
656825,DE,2002-04-17,21.96999931335449
656826,DE,2002-04-18,21.625
656827,DE,2002-04-19,22.0
656828,DE,2002-04-22,21.700000762939453
656829,DE,2002-04-23,21.475000381469727
656830,DE,2002-04-24,21.049999237060547
656831,DE,2002-04-25,21.5049991607666
656832,DE,2002-04-26,22.084999084472656
656833,DE,2002-04-29,21.584999084472656
656834,DE,2002-04-30,22.3799991607666
656835,DE,2002-05-01,22.030000686645508
656836,DE,2002-05-02,22.100000381469727
656837,DE,2002-05-03,22.209999084472656
656838,DE,2002-05-06,21.82999992370605
656839,DE,2002-05-07,21.850000381469727
656840,DE,2002-05-08,22.440000534057617
656841,DE,2002-05-09,21.799999237060547
656842,DE,2002-05-10,21.649999618530277
656843,DE,2002-05-13,21.26499938964844
656844,DE,2002-05-14,22.850000381469727
656845,DE,2002-05-15,23.950000762939453
656846,DE,2002-05-16,23.4950008392334
656847,DE,2002-05-17,23.5
656848,DE,2002-05-20,23.30500030517578
656849,DE,2002-05-21,23.01499938964844
656850,DE,2002-05-22,23.684999465942383
656851,DE,2002-05-23,23.934999465942383
656852,DE,2002-05-24,23.975000381469727
656853,DE,2002-05-28,23.76000022888184
656854,DE,2002-05-29,23.59000015258789
656855,DE,2002-05-30,23.68000030517578
656856,DE,2002-05-31,23.5
656857,DE,2002-06-03,23.1299991607666
656858,DE,2002-06-04,22.850000381469727
656859,DE,2002-06-05,23.45499992370605
656860,DE,2002-06-06,23.0049991607666
656861,DE,2002-06-07,23.19499969482422
656862,DE,2002-06-10,23.459999084472656
656863,DE,2002-06-11,23.190000534057617
656864,DE,2002-06-12,22.61000061035156
656865,DE,2002-06-13,21.940000534057617
656866,DE,2002-06-14,21.950000762939453
656867,DE,2002-06-17,22.28499984741211
656868,DE,2002-06-18,22.399999618530277
656869,DE,2002-06-19,22.13999938964844
656870,DE,2002-06-20,22.38500022888184
656871,DE,2002-06-21,22.375
656872,DE,2002-06-24,22.684999465942383
656873,DE,2002-06-25,22.875
656874,DE,2002-06-26,23.0049991607666
656875,DE,2002-06-27,23.155000686645508
656876,DE,2002-06-28,23.950000762939453
656877,DE,2002-07-01,24.040000915527344
656878,DE,2002-07-02,23.875
656879,DE,2002-07-03,23.71999931335449
656880,DE,2002-07-05,24.424999237060547
656881,DE,2002-07-08,23.684999465942383
656882,DE,2002-07-09,23.149999618530277
656883,DE,2002-07-10,22.540000915527344
656884,DE,2002-07-11,22.325000762939453
656885,DE,2002-07-12,21.780000686645508
656886,DE,2002-07-15,21.600000381469727
656887,DE,2002-07-16,20.76000022888184
656888,DE,2002-07-17,20.61000061035156
656889,DE,2002-07-18,19.95499992370605
656890,DE,2002-07-19,19.43000030517578
656891,DE,2002-07-22,19.13500022888184
656892,DE,2002-07-23,19.614999771118164
656893,DE,2002-07-24,20.84000015258789
656894,DE,2002-07-25,20.61000061035156
656895,DE,2002-07-26,20.98500061035156
656896,DE,2002-07-29,21.51000022888184
656897,DE,2002-07-30,20.799999237060547
656898,DE,2002-07-31,21.01000022888184
656899,DE,2002-08-01,20.825000762939453
656900,DE,2002-08-02,19.975000381469727
656901,DE,2002-08-05,19.905000686645508
656902,DE,2002-08-06,20.450000762939453
656903,DE,2002-08-07,20.63999938964844
656904,DE,2002-08-08,21.30500030517578
656905,DE,2002-08-09,21.524999618530277
656906,DE,2002-08-12,21.01000022888184
656907,DE,2002-08-13,23.100000381469727
656908,DE,2002-08-14,23.25
656909,DE,2002-08-15,23.125
656910,DE,2002-08-16,23.05500030517578
656911,DE,2002-08-19,23.665000915527344
656912,DE,2002-08-20,23.375
656913,DE,2002-08-21,23.475000381469727
656914,DE,2002-08-22,23.520000457763672
656915,DE,2002-08-23,23.520000457763672
656916,DE,2002-08-26,23.71500015258789
656917,DE,2002-08-27,23.44499969482422
656918,DE,2002-08-28,22.899999618530277
656919,DE,2002-08-29,22.670000076293945
656920,DE,2002-08-30,22.959999084472656
656921,DE,2002-09-03,22.524999618530277
656922,DE,2002-09-04,22.71500015258789
656923,DE,2002-09-05,22.71999931335449
656924,DE,2002-09-06,23.299999237060547
656925,DE,2002-09-09,23.73500061035156
656926,DE,2002-09-10,23.540000915527344
656927,DE,2002-09-11,23.46999931335449
656928,DE,2002-09-12,24.125
656929,DE,2002-09-13,23.9950008392334
656930,DE,2002-09-16,23.614999771118164
656931,DE,2002-09-17,23.274999618530277
656932,DE,2002-09-18,23.34499931335449
656933,DE,2002-09-19,22.774999618530277
656934,DE,2002-09-20,22.600000381469727
656935,DE,2002-09-23,22.625
656936,DE,2002-09-24,21.84499931335449
656937,DE,2002-09-25,22.649999618530277
656938,DE,2002-09-26,23.13999938964844
656939,DE,2002-09-27,22.5049991607666
656940,DE,2002-09-30,22.725000381469727
656941,DE,2002-10-01,23.600000381469727
656942,DE,2002-10-02,23.114999771118164
656943,DE,2002-10-03,23.030000686645508
656944,DE,2002-10-04,22.0
656945,DE,2002-10-07,21.780000686645508
656946,DE,2002-10-08,22.209999084472656
656947,DE,2002-10-09,21.07999992370605
656948,DE,2002-10-10,21.7549991607666
656949,DE,2002-10-11,22.38500022888184
656950,DE,2002-10-14,21.78499984741211
656951,DE,2002-10-15,23.13999938964844
656952,DE,2002-10-16,22.979999542236328
656953,DE,2002-10-17,23.45499992370605
656954,DE,2002-10-18,23.625
656955,DE,2002-10-21,24.520000457763672
656956,DE,2002-10-22,23.6299991607666
656957,DE,2002-10-23,23.84499931335449
656958,DE,2002-10-24,23.489999771118164
656959,DE,2002-10-25,23.4950008392334
656960,DE,2002-10-28,23.024999618530277
656961,DE,2002-10-29,23.020000457763672
656962,DE,2002-10-30,23.280000686645508
656963,DE,2002-10-31,23.19499969482422
656964,DE,2002-11-01,23.565000534057617
656965,DE,2002-11-04,23.46500015258789
656966,DE,2002-11-05,23.34499931335449
656967,DE,2002-11-06,23.46999931335449
656968,DE,2002-11-07,24.26000022888184
656969,DE,2002-11-08,24.5
656970,DE,2002-11-11,24.274999618530277
656971,DE,2002-11-12,24.364999771118164
656972,DE,2002-11-13,24.239999771118164
656973,DE,2002-11-14,24.290000915527344
656974,DE,2002-11-15,23.96500015258789
656975,DE,2002-11-18,24.030000686645508
656976,DE,2002-11-19,24.950000762939453
656977,DE,2002-11-20,24.75
656978,DE,2002-11-21,25.26000022888184
656979,DE,2002-11-22,24.86000061035156
656980,DE,2002-11-25,25.149999618530277
656981,DE,2002-11-26,24.899999618530277
656982,DE,2002-11-27,25.59000015258789
656983,DE,2002-11-29,25.575000762939453
656984,DE,2002-12-02,25.28499984741211
656985,DE,2002-12-03,24.26000022888184
656986,DE,2002-12-04,24.76499938964844
656987,DE,2002-12-05,24.38999938964844
656988,DE,2002-12-06,24.274999618530277
656989,DE,2002-12-09,23.815000534057617
656990,DE,2002-12-10,23.049999237060547
656991,DE,2002-12-11,23.145000457763672
656992,DE,2002-12-12,22.950000762939453
656993,DE,2002-12-13,22.774999618530277
656994,DE,2002-12-16,23.315000534057617
656995,DE,2002-12-17,23.450000762939453
656996,DE,2002-12-18,23.38999938964844
656997,DE,2002-12-19,23.274999618530277
656998,DE,2002-12-20,23.78499984741211
656999,DE,2002-12-23,23.875
657000,DE,2002-12-24,23.75
657001,DE,2002-12-26,23.700000762939453
657002,DE,2002-12-27,23.0049991607666
657003,DE,2002-12-30,23.040000915527344
657004,DE,2002-12-31,22.924999237060547
657005,DE,2003-01-02,23.709999084472656
657006,DE,2003-01-03,23.43000030517578
657007,DE,2003-01-06,23.540000915527344
657008,DE,2003-01-07,23.11000061035156
657009,DE,2003-01-08,23.0
657010,DE,2003-01-09,23.149999618530277
657011,DE,2003-01-10,22.88500022888184
657012,DE,2003-01-13,22.5
657013,DE,2003-01-14,22.25
657014,DE,2003-01-15,22.184999465942383
657015,DE,2003-01-16,22.424999237060547
657016,DE,2003-01-17,22.15999984741211
657017,DE,2003-01-21,21.40999984741211
657018,DE,2003-01-22,21.1200008392334
657019,DE,2003-01-23,21.239999771118164
657020,DE,2003-01-24,20.86000061035156
657021,DE,2003-01-27,20.59499931335449
657022,DE,2003-01-28,20.655000686645508
657023,DE,2003-01-29,20.920000076293945
657024,DE,2003-01-30,20.975000381469727
657025,DE,2003-01-31,21.100000381469727
657026,DE,2003-02-03,20.86000061035156
657027,DE,2003-02-04,20.790000915527344
657028,DE,2003-02-05,20.98500061035156
657029,DE,2003-02-06,20.530000686645508
657030,DE,2003-02-07,20.43000030517578
657031,DE,2003-02-10,20.25
657032,DE,2003-02-11,20.899999618530277
657033,DE,2003-02-12,20.76499938964844
657034,DE,2003-02-13,20.75
657035,DE,2003-02-14,20.9950008392334
657036,DE,2003-02-18,21.540000915527344
657037,DE,2003-02-19,21.545000076293945
657038,DE,2003-02-20,21.23500061035156
657039,DE,2003-02-21,21.354999542236328
657040,DE,2003-02-24,20.700000762939453
657041,DE,2003-02-25,20.875
657042,DE,2003-02-26,20.825000762939453
657043,DE,2003-02-27,20.815000534057617
657044,DE,2003-02-28,20.690000534057617
657045,DE,2003-03-03,20.5049991607666
657046,DE,2003-03-04,19.924999237060547
657047,DE,2003-03-05,20.3799991607666
657048,DE,2003-03-06,19.8799991607666
657049,DE,2003-03-07,20.155000686645508
657050,DE,2003-03-10,19.674999237060547
657051,DE,2003-03-11,19.479999542236328
657052,DE,2003-03-12,18.979999542236328
657053,DE,2003-03-13,19.565000534057617
657054,DE,2003-03-14,19.6200008392334
657055,DE,2003-03-17,20.434999465942383
657056,DE,2003-03-18,20.530000686645508
657057,DE,2003-03-19,20.48500061035156
657058,DE,2003-03-20,20.55500030517578
657059,DE,2003-03-21,21.545000076293945
657060,DE,2003-03-24,20.174999237060547
657061,DE,2003-03-25,20.46999931335449
657062,DE,2003-03-26,20.01000022888184
657063,DE,2003-03-27,19.93000030517578
657064,DE,2003-03-28,19.809999465942383
657065,DE,2003-03-31,19.6299991607666
657066,DE,2003-04-01,19.71999931335449
657067,DE,2003-04-02,20.7450008392334
657068,DE,2003-04-03,20.729999542236328
657069,DE,2003-04-04,20.600000381469727
657070,DE,2003-04-07,20.6200008392334
657071,DE,2003-04-08,20.98500061035156
657072,DE,2003-04-09,20.545000076293945
657073,DE,2003-04-10,20.674999237060547
657074,DE,2003-04-11,20.46999931335449
657075,DE,2003-04-14,20.565000534057617
657076,DE,2003-04-15,20.44499969482422
657077,DE,2003-04-16,20.09499931335449
657078,DE,2003-04-17,20.82999992370605
657079,DE,2003-04-21,20.625
657080,DE,2003-04-22,21.34499931335449
657081,DE,2003-04-23,21.51000022888184
657082,DE,2003-04-24,21.415000915527344
657083,DE,2003-04-25,21.350000381469727
657084,DE,2003-04-28,21.75
657085,DE,2003-04-29,21.834999084472656
657086,DE,2003-04-30,22.01499938964844
657087,DE,2003-05-01,21.6299991607666
657088,DE,2003-05-02,21.975000381469727
657089,DE,2003-05-05,22.0
657090,DE,2003-05-06,21.98500061035156
657091,DE,2003-05-07,22.149999618530277
657092,DE,2003-05-08,21.82999992370605
657093,DE,2003-05-09,22.239999771118164
657094,DE,2003-05-12,22.350000381469727
657095,DE,2003-05-13,22.09000015258789
657096,DE,2003-05-14,22.25
657097,DE,2003-05-15,22.31999969482422
657098,DE,2003-05-16,22.200000762939453
657099,DE,2003-05-19,21.80500030517578
657100,DE,2003-05-20,21.709999084472656
657101,DE,2003-05-21,21.709999084472656
657102,DE,2003-05-22,22.125
657103,DE,2003-05-23,21.834999084472656
657104,DE,2003-05-27,22.0
657105,DE,2003-05-28,21.739999771118164
657106,DE,2003-05-29,21.364999771118164
657107,DE,2003-05-30,21.834999084472656
657108,DE,2003-06-02,22.200000762939453
657109,DE,2003-06-03,22.549999237060547
657110,DE,2003-06-04,22.78499984741211
657111,DE,2003-06-05,22.934999465942383
657112,DE,2003-06-06,22.78499984741211
657113,DE,2003-06-09,22.549999237060547
657114,DE,2003-06-10,22.475000381469727
657115,DE,2003-06-11,22.920000076293945
657116,DE,2003-06-12,23.13500022888184
657117,DE,2003-06-13,22.86000061035156
657118,DE,2003-06-16,23.924999237060547
657119,DE,2003-06-17,24.01499938964844
657120,DE,2003-06-18,23.655000686645508
657121,DE,2003-06-19,23.280000686645508
657122,DE,2003-06-20,23.43000030517578
657123,DE,2003-06-23,23.475000381469727
657124,DE,2003-06-24,23.415000915527344
657125,DE,2003-06-25,23.045000076293945
657126,DE,2003-06-26,22.9950008392334
657127,DE,2003-06-27,22.809999465942383
657128,DE,2003-06-30,22.850000381469727
657129,DE,2003-07-01,23.03499984741211
657130,DE,2003-07-02,23.2549991607666
657131,DE,2003-07-03,23.114999771118164
657132,DE,2003-07-07,23.190000534057617
657133,DE,2003-07-08,23.045000076293945
657134,DE,2003-07-09,22.59000015258789
657135,DE,2003-07-10,22.5
657136,DE,2003-07-11,23.075000762939453
657137,DE,2003-07-14,22.98500061035156
657138,DE,2003-07-15,22.5
657139,DE,2003-07-16,22.200000762939453
657140,DE,2003-07-17,22.8799991607666
657141,DE,2003-07-18,23.30500030517578
657142,DE,2003-07-21,22.950000762939453
657143,DE,2003-07-22,24.09499931335449
657144,DE,2003-07-23,23.98500061035156
657145,DE,2003-07-24,23.924999237060547
657146,DE,2003-07-25,24.940000534057617
657147,DE,2003-07-28,24.700000762939453
657148,DE,2003-07-29,25.049999237060547
657149,DE,2003-07-30,25.065000534057617
657150,DE,2003-07-31,25.38999938964844
657151,DE,2003-08-01,25.364999771118164
657152,DE,2003-08-04,25.2450008392334
657153,DE,2003-08-05,24.655000686645508
657154,DE,2003-08-06,24.475000381469727
657155,DE,2003-08-07,24.899999618530277
657156,DE,2003-08-08,25.59000015258789
657157,DE,2003-08-11,25.489999771118164
657158,DE,2003-08-12,26.7549991607666
657159,DE,2003-08-13,27.5
657160,DE,2003-08-14,27.53499984741211
657161,DE,2003-08-15,27.540000915527344
657162,DE,2003-08-18,27.98500061035156
657163,DE,2003-08-19,28.065000534057617
657164,DE,2003-08-20,28.30500030517578
657165,DE,2003-08-21,29.030000686645508
657166,DE,2003-08-22,28.549999237060547
657167,DE,2003-08-25,28.11000061035156
657168,DE,2003-08-26,27.959999084472656
657169,DE,2003-08-27,27.95499992370605
657170,DE,2003-08-28,28.049999237060547
657171,DE,2003-08-29,28.2549991607666
657172,DE,2003-09-02,27.96999931335449
657173,DE,2003-09-03,27.7450008392334
657174,DE,2003-09-04,28.045000076293945
657175,DE,2003-09-05,27.790000915527344
657176,DE,2003-09-08,28.170000076293945
657177,DE,2003-09-09,27.959999084472656
657178,DE,2003-09-10,27.299999237060547
657179,DE,2003-09-11,26.934999465942383
657180,DE,2003-09-12,27.0
657181,DE,2003-09-15,27.020000457763672
657182,DE,2003-09-16,27.475000381469727
657183,DE,2003-09-17,27.540000915527344
657184,DE,2003-09-18,28.045000076293945
657185,DE,2003-09-19,27.84000015258789
657186,DE,2003-09-22,27.399999618530277
657187,DE,2003-09-23,27.3799991607666
657188,DE,2003-09-24,26.895000457763672
657189,DE,2003-09-25,26.75
657190,DE,2003-09-26,26.1200008392334
657191,DE,2003-09-29,26.354999542236328
657192,DE,2003-09-30,26.655000686645508
657193,DE,2003-10-01,27.850000381469727
657194,DE,2003-10-02,27.96999931335449
657195,DE,2003-10-03,28.075000762939453
657196,DE,2003-10-06,27.989999771118164
657197,DE,2003-10-07,28.190000534057617
657198,DE,2003-10-08,28.25
657199,DE,2003-10-09,28.934999465942383
657200,DE,2003-10-10,28.71500015258789
657201,DE,2003-10-13,28.875
657202,DE,2003-10-14,28.899999618530277
657203,DE,2003-10-15,29.440000534057617
657204,DE,2003-10-16,28.45499992370605
657205,DE,2003-10-17,28.475000381469727
657206,DE,2003-10-20,28.31999969482422
657207,DE,2003-10-21,28.26499938964844
657208,DE,2003-10-22,28.25
657209,DE,2003-10-23,28.399999618530277
657210,DE,2003-10-24,28.530000686645508
657211,DE,2003-10-27,28.604999542236328
657212,DE,2003-10-28,29.145000457763672
657213,DE,2003-10-29,29.690000534057617
657214,DE,2003-10-30,30.075000762939453
657215,DE,2003-10-31,30.309999465942383
657216,DE,2003-11-03,30.225000381469727
657217,DE,2003-11-04,30.600000381469727
657218,DE,2003-11-05,30.670000076293945
657219,DE,2003-11-06,30.959999084472656
657220,DE,2003-11-07,30.40999984741211
657221,DE,2003-11-10,30.200000762939453
657222,DE,2003-11-11,29.96999931335449
657223,DE,2003-11-12,30.82999992370605
657224,DE,2003-11-13,31.48500061035156
657225,DE,2003-11-14,31.01499938964844
657226,DE,2003-11-17,30.26499938964844
657227,DE,2003-11-18,30.2450008392334
657228,DE,2003-11-19,30.06999969482422
657229,DE,2003-11-20,29.82999992370605
657230,DE,2003-11-21,29.815000534057617
657231,DE,2003-11-24,30.100000381469727
657232,DE,2003-11-25,30.71999931335449
657233,DE,2003-11-26,30.549999237060547
657234,DE,2003-11-28,30.614999771118164
657235,DE,2003-12-01,30.84000015258789
657236,DE,2003-12-02,30.325000762939453
657237,DE,2003-12-03,30.399999618530277
657238,DE,2003-12-04,30.475000381469727
657239,DE,2003-12-05,31.0049991607666
657240,DE,2003-12-08,31.174999237060547
657241,DE,2003-12-09,31.020000457763672
657242,DE,2003-12-10,30.7450008392334
657243,DE,2003-12-11,31.26000022888184
657244,DE,2003-12-12,31.170000076293945
657245,DE,2003-12-15,31.26000022888184
657246,DE,2003-12-16,32.005001068115234
657247,DE,2003-12-17,32.78499984741211
657248,DE,2003-12-18,33.32500076293945
657249,DE,2003-12-19,33.54999923706055
657250,DE,2003-12-22,33.5
657251,DE,2003-12-23,33.52000045776367
657252,DE,2003-12-24,32.25
657253,DE,2003-12-26,32.15999984741211
657254,DE,2003-12-29,32.25
657255,DE,2003-12-30,32.33000183105469
657256,DE,2003-12-31,32.525001525878906
657257,DE,2004-01-02,32.150001525878906
657258,DE,2004-01-05,32.19499969482422
657259,DE,2004-01-06,31.299999237060547
657260,DE,2004-01-07,32.099998474121094
657261,DE,2004-01-08,31.8700008392334
657262,DE,2004-01-09,31.71500015258789
657263,DE,2004-01-12,32.375
657264,DE,2004-01-13,32.584999084472656
657265,DE,2004-01-14,32.80500030517578
657266,DE,2004-01-15,33.01499938964844
657267,DE,2004-01-16,32.43000030517578
657268,DE,2004-01-20,32.314998626708984
657269,DE,2004-01-21,32.935001373291016
657270,DE,2004-01-22,33.20000076293945
657271,DE,2004-01-23,33.165000915527344
657272,DE,2004-01-26,33.5
657273,DE,2004-01-27,32.95000076293945
657274,DE,2004-01-28,31.93000030517578
657275,DE,2004-01-29,31.05500030517578
657276,DE,2004-01-30,31.299999237060547
657277,DE,2004-02-02,31.239999771118164
657278,DE,2004-02-03,30.975000381469727
657279,DE,2004-02-04,30.4950008392334
657280,DE,2004-02-05,30.690000534057617
657281,DE,2004-02-06,31.0049991607666
657282,DE,2004-02-09,30.520000457763672
657283,DE,2004-02-10,30.549999237060547
657284,DE,2004-02-11,32.25
657285,DE,2004-02-12,32.380001068115234
657286,DE,2004-02-13,32.005001068115234
657287,DE,2004-02-17,33.5
657288,DE,2004-02-18,33.32500076293945
657289,DE,2004-02-19,33.1150016784668
657290,DE,2004-02-20,32.65999984741211
657291,DE,2004-02-23,32.69499969482422
657292,DE,2004-02-24,32.29499816894531
657293,DE,2004-02-25,32.46500015258789
657294,DE,2004-02-26,32.849998474121094
657295,DE,2004-02-27,32.1150016784668
657296,DE,2004-03-01,32.654998779296875
657297,DE,2004-03-02,32.474998474121094
657298,DE,2004-03-03,32.529998779296875
657299,DE,2004-03-04,32.45000076293945
657300,DE,2004-03-05,32.90999984741211
657301,DE,2004-03-08,32.92499923706055
657302,DE,2004-03-09,33.35499954223633
657303,DE,2004-03-10,31.895000457763672
657304,DE,2004-03-11,30.96500015258789
657305,DE,2004-03-12,32.30500030517578
657306,DE,2004-03-15,31.875
657307,DE,2004-03-16,32.39500045776367
657308,DE,2004-03-17,33.23500061035156
657309,DE,2004-03-18,33.07500076293945
657310,DE,2004-03-19,33.095001220703125
657311,DE,2004-03-22,32.47999954223633
657312,DE,2004-03-23,33.0099983215332
657313,DE,2004-03-24,32.98500061035156
657314,DE,2004-03-25,33.459999084472656
657315,DE,2004-03-26,34.1150016784668
657316,DE,2004-03-29,34.93000030517578
657317,DE,2004-03-30,34.970001220703125
657318,DE,2004-03-31,34.654998779296875
657319,DE,2004-04-01,34.57500076293945
657320,DE,2004-04-02,35.09000015258789
657321,DE,2004-04-05,35.86000061035156
657322,DE,2004-04-06,36.470001220703125
657323,DE,2004-04-07,36.40999984741211
657324,DE,2004-04-08,36.66999816894531
657325,DE,2004-04-12,36.875
657326,DE,2004-04-13,36.42499923706055
657327,DE,2004-04-14,36.28499984741211
657328,DE,2004-04-15,36.185001373291016
657329,DE,2004-04-16,36.65499877929688
657330,DE,2004-04-19,36.709999084472656
657331,DE,2004-04-20,35.92499923706055
657332,DE,2004-04-21,35.7599983215332
657333,DE,2004-04-22,37.42499923706055
657334,DE,2004-04-23,35.599998474121094
657335,DE,2004-04-26,35.130001068115234
657336,DE,2004-04-27,35.564998626708984
657337,DE,2004-04-28,34.5099983215332
657338,DE,2004-04-29,33.845001220703125
657339,DE,2004-04-30,34.02000045776367
657340,DE,2004-05-03,34.459999084472656
657341,DE,2004-05-04,34.654998779296875
657342,DE,2004-05-05,34.474998474121094
657343,DE,2004-05-06,34.0
657344,DE,2004-05-07,33.435001373291016
657345,DE,2004-05-10,32.349998474121094
657346,DE,2004-05-11,32.45000076293945
657347,DE,2004-05-12,32.31999969482422
657348,DE,2004-05-13,33.349998474121094
657349,DE,2004-05-14,33.43000030517578
657350,DE,2004-05-17,33.0
657351,DE,2004-05-18,32.380001068115234
657352,DE,2004-05-19,32.099998474121094
657353,DE,2004-05-20,31.559999465942383
657354,DE,2004-05-21,31.450000762939453
657355,DE,2004-05-24,31.93000030517578
657356,DE,2004-05-25,32.21500015258789
657357,DE,2004-05-26,32.525001525878906
657358,DE,2004-05-27,32.82500076293945
657359,DE,2004-05-28,32.849998474121094
657360,DE,2004-06-01,33.3650016784668
657361,DE,2004-06-02,33.67499923706055
657362,DE,2004-06-03,33.279998779296875
657363,DE,2004-06-04,33.58000183105469
657364,DE,2004-06-07,34.45000076293945
657365,DE,2004-06-08,33.845001220703125
657366,DE,2004-06-09,33.48500061035156
657367,DE,2004-06-10,33.619998931884766
657368,DE,2004-06-14,33.67499923706055
657369,DE,2004-06-15,34.32500076293945
657370,DE,2004-06-16,34.025001525878906
657371,DE,2004-06-17,34.2599983215332
657372,DE,2004-06-18,34.584999084472656
657373,DE,2004-06-21,34.15999984741211
657374,DE,2004-06-22,34.529998779296875
657375,DE,2004-06-23,34.650001525878906
657376,DE,2004-06-24,34.619998931884766
657377,DE,2004-06-25,34.880001068115234
657378,DE,2004-06-28,33.790000915527344
657379,DE,2004-06-29,34.599998474121094
657380,DE,2004-06-30,35.06999969482422
657381,DE,2004-07-01,33.93000030517578
657382,DE,2004-07-02,33.349998474121094
657383,DE,2004-07-06,33.470001220703125
657384,DE,2004-07-07,32.775001525878906
657385,DE,2004-07-08,32.41999816894531
657386,DE,2004-07-09,32.54999923706055
657387,DE,2004-07-12,32.45000076293945
657388,DE,2004-07-13,32.69499969482422
657389,DE,2004-07-14,32.63999938964844
657390,DE,2004-07-15,32.970001220703125
657391,DE,2004-07-16,32.95000076293945
657392,DE,2004-07-19,32.56999969482422
657393,DE,2004-07-20,32.4900016784668
657394,DE,2004-07-21,31.78499984741211
657395,DE,2004-07-22,31.100000381469727
657396,DE,2004-07-23,30.934999465942383
657397,DE,2004-07-26,30.690000534057617
657398,DE,2004-07-27,30.649999618530277
657399,DE,2004-07-28,31.40999984741211
657400,DE,2004-07-29,31.520000457763672
657401,DE,2004-07-30,31.405000686645508
657402,DE,2004-08-02,31.395000457763672
657403,DE,2004-08-03,31.2450008392334
657404,DE,2004-08-04,31.030000686645508
657405,DE,2004-08-05,29.924999237060547
657406,DE,2004-08-06,28.799999237060547
657407,DE,2004-08-09,29.190000534057617
657408,DE,2004-08-10,30.325000762939453
657409,DE,2004-08-11,30.53499984741211
657410,DE,2004-08-12,29.95499992370605
657411,DE,2004-08-13,29.690000534057617
657412,DE,2004-08-16,30.51000022888184
657413,DE,2004-08-17,30.075000762939453
657414,DE,2004-08-18,30.325000762939453
657415,DE,2004-08-19,30.334999084472656
657416,DE,2004-08-20,30.770000457763672
657417,DE,2004-08-23,30.920000076293945
657418,DE,2004-08-24,31.149999618530277
657419,DE,2004-08-25,31.5
657420,DE,2004-08-26,31.350000381469727
657421,DE,2004-08-27,31.334999084472656
657422,DE,2004-08-30,31.31999969482422
657423,DE,2004-08-31,31.63500022888184
657424,DE,2004-09-01,31.65999984741211
657425,DE,2004-09-02,31.950000762939453
657426,DE,2004-09-03,31.649999618530277
657427,DE,2004-09-07,32.13999938964844
657428,DE,2004-09-08,32.11000061035156
657429,DE,2004-09-09,32.05500030517578
657430,DE,2004-09-10,31.725000381469727
657431,DE,2004-09-13,31.709999084472656
657432,DE,2004-09-14,32.209999084472656
657433,DE,2004-09-15,32.20500183105469
657434,DE,2004-09-16,32.494998931884766
657435,DE,2004-09-17,32.505001068115234
657436,DE,2004-09-20,32.04999923706055
657437,DE,2004-09-21,32.03499984741211
657438,DE,2004-09-22,31.51000022888184
657439,DE,2004-09-23,31.165000915527344
657440,DE,2004-09-24,31.350000381469727
657441,DE,2004-09-27,30.850000381469727
657442,DE,2004-09-28,31.6200008392334
657443,DE,2004-09-29,32.07500076293945
657444,DE,2004-09-30,32.275001525878906
657445,DE,2004-10-01,32.44499969482422
657446,DE,2004-10-04,32.755001068115234
657447,DE,2004-10-05,31.81999969482422
657448,DE,2004-10-06,32.349998474121094
657449,DE,2004-10-07,31.979999542236328
657450,DE,2004-10-08,31.5049991607666
657451,DE,2004-10-11,31.55500030517578
657452,DE,2004-10-12,31.09499931335449
657453,DE,2004-10-13,29.78499984741211
657454,DE,2004-10-14,29.7549991607666
657455,DE,2004-10-15,30.040000915527344
657456,DE,2004-10-18,29.38500022888184
657457,DE,2004-10-19,29.11000061035156
657458,DE,2004-10-20,29.190000534057617
657459,DE,2004-10-21,29.024999618530277
657460,DE,2004-10-22,29.399999618530277
657461,DE,2004-10-25,29.584999084472656
657462,DE,2004-10-26,29.350000381469727
657463,DE,2004-10-27,30.209999084472656
657464,DE,2004-10-28,29.850000381469727
657465,DE,2004-10-29,29.88999938964844
657466,DE,2004-11-01,30.98500061035156
657467,DE,2004-11-02,31.075000762939453
657468,DE,2004-11-03,31.38500022888184
657469,DE,2004-11-04,32.07500076293945
657470,DE,2004-11-05,32.540000915527344
657471,DE,2004-11-08,32.375
657472,DE,2004-11-09,33.92499923706055
657473,DE,2004-11-10,33.85499954223633
657474,DE,2004-11-11,34.45000076293945
657475,DE,2004-11-12,34.459999084472656
657476,DE,2004-11-15,34.21500015258789
657477,DE,2004-11-16,34.005001068115234
657478,DE,2004-11-17,34.375
657479,DE,2004-11-18,35.44499969482422
657480,DE,2004-11-19,34.630001068115234
657481,DE,2004-11-22,34.35499954223633
657482,DE,2004-11-23,35.10499954223633
657483,DE,2004-11-24,36.34999847412109
657484,DE,2004-11-26,36.56999969482422
657485,DE,2004-11-29,36.05500030517578
657486,DE,2004-11-30,35.8650016784668
657487,DE,2004-12-01,35.89500045776367
657488,DE,2004-12-02,35.5
657489,DE,2004-12-03,35.4900016784668
657490,DE,2004-12-06,35.130001068115234
657491,DE,2004-12-07,34.875
657492,DE,2004-12-08,34.564998626708984
657493,DE,2004-12-09,35.375
657494,DE,2004-12-10,35.279998779296875
657495,DE,2004-12-13,35.775001525878906
657496,DE,2004-12-14,35.82500076293945
657497,DE,2004-12-15,36.459999084472656
657498,DE,2004-12-16,36.21500015258789
657499,DE,2004-12-17,36.5099983215332
657500,DE,2004-12-20,36.97499847412109
657501,DE,2004-12-21,36.84999847412109
657502,DE,2004-12-22,36.88999938964844
657503,DE,2004-12-23,36.73500061035156
657504,DE,2004-12-27,36.42499923706055
657505,DE,2004-12-28,37.209999084472656
657506,DE,2004-12-29,37.0
657507,DE,2004-12-30,37.16999816894531
657508,DE,2004-12-31,37.20000076293945
657509,DE,2005-01-03,36.470001220703125
657510,DE,2005-01-04,35.599998474121094
657511,DE,2005-01-05,35.255001068115234
657512,DE,2005-01-06,35.744998931884766
657513,DE,2005-01-07,35.25
657514,DE,2005-01-10,35.09000015258789
657515,DE,2005-01-11,34.625
657516,DE,2005-01-12,35.0
657517,DE,2005-01-13,35.275001525878906
657518,DE,2005-01-14,35.41999816894531
657519,DE,2005-01-18,35.32500076293945
657520,DE,2005-01-19,35.025001525878906
657521,DE,2005-01-20,34.63999938964844
657522,DE,2005-01-21,34.0
657523,DE,2005-01-24,33.83000183105469
657524,DE,2005-01-25,34.060001373291016
657525,DE,2005-01-26,33.849998474121094
657526,DE,2005-01-27,33.53499984741211
657527,DE,2005-01-28,33.98500061035156
657528,DE,2005-01-31,34.71500015258789
657529,DE,2005-02-01,35.14500045776367
657530,DE,2005-02-02,35.06999969482422
657531,DE,2005-02-03,35.150001525878906
657532,DE,2005-02-04,34.67499923706055
657533,DE,2005-02-07,34.125
657534,DE,2005-02-08,34.150001525878906
657535,DE,2005-02-09,33.79999923706055
657536,DE,2005-02-10,34.04999923706055
657537,DE,2005-02-11,34.665000915527344
657538,DE,2005-02-14,34.67499923706055
657539,DE,2005-02-15,33.04999923706055
657540,DE,2005-02-16,33.349998474121094
657541,DE,2005-02-17,32.92499923706055
657542,DE,2005-02-18,33.28499984741211
657543,DE,2005-02-22,33.119998931884766
657544,DE,2005-02-23,33.400001525878906
657545,DE,2005-02-24,34.3849983215332
657546,DE,2005-02-25,35.29499816894531
657547,DE,2005-02-28,35.55500030517578
657548,DE,2005-03-01,35.4900016784668
657549,DE,2005-03-02,35.72999954223633
657550,DE,2005-03-03,35.27000045776367
657551,DE,2005-03-04,36.17499923706055
657552,DE,2005-03-07,35.75
657553,DE,2005-03-08,35.654998779296875
657554,DE,2005-03-09,34.880001068115234
657555,DE,2005-03-10,34.5
657556,DE,2005-03-11,34.69499969482422
657557,DE,2005-03-14,34.25
657558,DE,2005-03-15,33.96500015258789
657559,DE,2005-03-16,33.599998474121094
657560,DE,2005-03-17,33.875
657561,DE,2005-03-18,34.185001373291016
657562,DE,2005-03-21,34.31999969482422
657563,DE,2005-03-22,33.6349983215332
657564,DE,2005-03-23,33.53499984741211
657565,DE,2005-03-24,34.14500045776367
657566,DE,2005-03-28,34.04499816894531
657567,DE,2005-03-29,33.08000183105469
657568,DE,2005-03-30,33.150001525878906
657569,DE,2005-03-31,33.564998626708984
657570,DE,2005-04-01,33.119998931884766
657571,DE,2005-04-04,33.040000915527344
657572,DE,2005-04-05,33.20500183105469
657573,DE,2005-04-06,33.375
657574,DE,2005-04-07,33.665000915527344
657575,DE,2005-04-08,33.505001068115234
657576,DE,2005-04-11,33.20500183105469
657577,DE,2005-04-12,33.04999923706055
657578,DE,2005-04-13,32.310001373291016
657579,DE,2005-04-14,31.7549991607666
657580,DE,2005-04-15,31.23500061035156
657581,DE,2005-04-18,31.45499992370605
657582,DE,2005-04-19,31.88999938964844
657583,DE,2005-04-20,31.604999542236328
657584,DE,2005-04-21,32.5
657585,DE,2005-04-22,32.28499984741211
657586,DE,2005-04-25,32.20000076293945
657587,DE,2005-04-26,31.540000915527344
657588,DE,2005-04-27,31.06999969482422
657589,DE,2005-04-28,30.670000076293945
657590,DE,2005-04-29,31.270000457763672
657591,DE,2005-05-02,31.07999992370605
657592,DE,2005-05-03,31.0049991607666
657593,DE,2005-05-04,31.295000076293945
657594,DE,2005-05-05,31.44499969482422
657595,DE,2005-05-06,31.34499931335449
657596,DE,2005-05-09,31.274999618530277
657597,DE,2005-05-10,30.770000457763672
657598,DE,2005-05-11,31.09499931335449
657599,DE,2005-05-12,30.2549991607666
657600,DE,2005-05-13,29.84499931335449
657601,DE,2005-05-16,29.895000457763672
657602,DE,2005-05-17,31.145000457763672
657603,DE,2005-05-18,31.98500061035156
657604,DE,2005-05-19,32.29499816894531
657605,DE,2005-05-20,32.220001220703125
657606,DE,2005-05-23,32.525001525878906
657607,DE,2005-05-24,32.5099983215332
657608,DE,2005-05-25,32.5
657609,DE,2005-05-26,33.0
657610,DE,2005-05-27,33.15999984741211
657611,DE,2005-05-31,33.07500076293945
657612,DE,2005-06-01,32.775001525878906
657613,DE,2005-06-02,32.494998931884766
657614,DE,2005-06-03,32.28499984741211
657615,DE,2005-06-06,32.6349983215332
657616,DE,2005-06-07,32.58000183105469
657617,DE,2005-06-08,32.834999084472656
657618,DE,2005-06-09,33.310001373291016
657619,DE,2005-06-10,33.404998779296875
657620,DE,2005-06-13,33.51499938964844
657621,DE,2005-06-14,33.529998779296875
657622,DE,2005-06-15,33.06999969482422
657623,DE,2005-06-16,33.474998474121094
657624,DE,2005-06-17,33.96500015258789
657625,DE,2005-06-20,34.060001373291016
657626,DE,2005-06-21,34.060001373291016
657627,DE,2005-06-22,33.5
657628,DE,2005-06-23,33.165000915527344
657629,DE,2005-06-24,32.970001220703125
657630,DE,2005-06-27,32.68000030517578
657631,DE,2005-06-28,33.150001525878906
657632,DE,2005-06-29,33.224998474121094
657633,DE,2005-06-30,32.744998931884766
657634,DE,2005-07-01,33.04999923706055
657635,DE,2005-07-05,33.625
657636,DE,2005-07-06,33.79999923706055
657637,DE,2005-07-07,33.779998779296875
657638,DE,2005-07-08,34.380001068115234
657639,DE,2005-07-11,34.7599983215332
657640,DE,2005-07-12,34.84000015258789
657641,DE,2005-07-13,34.51499938964844
657642,DE,2005-07-14,34.70500183105469
657643,DE,2005-07-15,34.875
657644,DE,2005-07-18,34.959999084472656
657645,DE,2005-07-19,35.744998931884766
657646,DE,2005-07-20,35.81999969482422
657647,DE,2005-07-21,35.650001525878906
657648,DE,2005-07-22,35.67499923706055
657649,DE,2005-07-25,35.36000061035156
657650,DE,2005-07-26,35.255001068115234
657651,DE,2005-07-27,36.29499816894531
657652,DE,2005-07-28,36.709999084472656
657653,DE,2005-07-29,36.76499938964844
657654,DE,2005-08-01,36.59999847412109
657655,DE,2005-08-02,36.44499969482422
657656,DE,2005-08-03,36.220001220703125
657657,DE,2005-08-04,35.709999084472656
657658,DE,2005-08-05,35.79499816894531
657659,DE,2005-08-08,35.709999084472656
657660,DE,2005-08-09,35.810001373291016
657661,DE,2005-08-10,35.70000076293945
657662,DE,2005-08-11,36.44499969482422
657663,DE,2005-08-12,36.29999923706055
657664,DE,2005-08-15,36.40499877929688
657665,DE,2005-08-16,32.314998626708984
657666,DE,2005-08-17,32.26499938964844
657667,DE,2005-08-18,32.1150016784668
657668,DE,2005-08-19,32.474998474121094
657669,DE,2005-08-22,32.345001220703125
657670,DE,2005-08-23,32.040000915527344
657671,DE,2005-08-24,31.665000915527344
657672,DE,2005-08-25,31.920000076293945
657673,DE,2005-08-26,31.915000915527344
657674,DE,2005-08-29,32.0
657675,DE,2005-08-30,32.26499938964844
657676,DE,2005-08-31,32.689998626708984
657677,DE,2005-09-01,32.44499969482422
657678,DE,2005-09-02,32.525001525878906
657679,DE,2005-09-06,33.029998779296875
657680,DE,2005-09-07,32.93000030517578
657681,DE,2005-09-08,32.36000061035156
657682,DE,2005-09-09,32.275001525878906
657683,DE,2005-09-12,32.665000915527344
657684,DE,2005-09-13,32.32500076293945
657685,DE,2005-09-14,31.739999771118164
657686,DE,2005-09-15,31.31999969482422
657687,DE,2005-09-16,31.274999618530277
657688,DE,2005-09-19,30.799999237060547
657689,DE,2005-09-20,30.51499938964844
657690,DE,2005-09-21,30.200000762939453
657691,DE,2005-09-22,30.489999771118164
657692,DE,2005-09-23,30.274999618530277
657693,DE,2005-09-26,30.440000534057617
657694,DE,2005-09-27,30.90999984741211
657695,DE,2005-09-28,30.415000915527344
657696,DE,2005-09-29,30.299999237060547
657697,DE,2005-09-30,30.600000381469727
657698,DE,2005-10-03,30.809999465942383
657699,DE,2005-10-04,30.38999938964844
657700,DE,2005-10-05,30.040000915527344
657701,DE,2005-10-06,30.18000030517578
657702,DE,2005-10-07,30.55500030517578
657703,DE,2005-10-10,30.239999771118164
657704,DE,2005-10-11,29.78499984741211
657705,DE,2005-10-12,29.93000030517578
657706,DE,2005-10-13,29.665000915527344
657707,DE,2005-10-14,29.674999237060547
657708,DE,2005-10-17,29.665000915527344
657709,DE,2005-10-18,29.184999465942383
657710,DE,2005-10-19,29.399999618530277
657711,DE,2005-10-20,29.290000915527344
657712,DE,2005-10-21,28.57999992370605
657713,DE,2005-10-24,29.25
657714,DE,2005-10-25,29.125
657715,DE,2005-10-26,29.56999969482422
657716,DE,2005-10-27,29.07999992370605
657717,DE,2005-10-28,29.81999969482422
657718,DE,2005-10-31,30.34000015258789
657719,DE,2005-11-01,30.549999237060547
657720,DE,2005-11-02,31.075000762939453
657721,DE,2005-11-03,31.229999542236328
657722,DE,2005-11-04,30.975000381469727
657723,DE,2005-11-07,31.53499984741211
657724,DE,2005-11-08,31.540000915527344
657725,DE,2005-11-09,31.729999542236328
657726,DE,2005-11-10,32.14500045776367
657727,DE,2005-11-11,31.940000534057617
657728,DE,2005-11-14,31.924999237060547
657729,DE,2005-11-15,31.524999618530277
657730,DE,2005-11-16,31.88999938964844
657731,DE,2005-11-17,31.420000076293945
657732,DE,2005-11-18,31.549999237060547
657733,DE,2005-11-21,31.5
657734,DE,2005-11-22,33.70000076293945
657735,DE,2005-11-23,33.900001525878906
657736,DE,2005-11-25,33.84000015258789
657737,DE,2005-11-28,34.45000076293945
657738,DE,2005-11-29,34.625
657739,DE,2005-11-30,34.67499923706055
657740,DE,2005-12-01,34.540000915527344
657741,DE,2005-12-02,34.435001373291016
657742,DE,2005-12-05,34.099998474121094
657743,DE,2005-12-06,34.79999923706055
657744,DE,2005-12-07,34.474998474121094
657745,DE,2005-12-08,34.55500030517578
657746,DE,2005-12-09,34.55500030517578
657747,DE,2005-12-12,34.0
657748,DE,2005-12-13,34.650001525878906
657749,DE,2005-12-14,34.85499954223633
657750,DE,2005-12-15,34.95500183105469
657751,DE,2005-12-16,35.0099983215332
657752,DE,2005-12-19,34.709999084472656
657753,DE,2005-12-20,34.98500061035156
657754,DE,2005-12-21,34.85499954223633
657755,DE,2005-12-22,35.26499938964844
657756,DE,2005-12-23,35.290000915527344
657757,DE,2005-12-27,34.494998931884766
657758,DE,2005-12-28,34.474998474121094
657759,DE,2005-12-29,34.334999084472656
657760,DE,2005-12-30,34.05500030517578
657761,DE,2006-01-03,34.0
657762,DE,2006-01-04,34.04499816894531
657763,DE,2006-01-05,34.099998474121094
657764,DE,2006-01-06,34.21500015258789
657765,DE,2006-01-09,34.415000915527344
657766,DE,2006-01-10,34.43000030517578
657767,DE,2006-01-11,34.57500076293945
657768,DE,2006-01-12,34.63999938964844
657769,DE,2006-01-13,34.79999923706055
657770,DE,2006-01-17,35.19499969482422
657771,DE,2006-01-18,35.20500183105469
657772,DE,2006-01-19,35.23500061035156
657773,DE,2006-01-20,34.43000030517578
657774,DE,2006-01-23,34.599998474121094
657775,DE,2006-01-24,35.36000061035156
657776,DE,2006-01-25,35.78499984741211
657777,DE,2006-01-26,35.67499923706055
657778,DE,2006-01-27,36.20000076293945
657779,DE,2006-01-30,36.11000061035156
657780,DE,2006-01-31,35.880001068115234
657781,DE,2006-02-01,37.54999923706055
657782,DE,2006-02-02,37.369998931884766
657783,DE,2006-02-03,37.255001068115234
657784,DE,2006-02-06,37.459999084472656
657785,DE,2006-02-07,37.54499816894531
657786,DE,2006-02-08,36.78499984741211
657787,DE,2006-02-09,36.935001373291016
657788,DE,2006-02-10,36.810001373291016
657789,DE,2006-02-13,36.900001525878906
657790,DE,2006-02-14,37.334999084472656
657791,DE,2006-02-15,37.650001525878906
657792,DE,2006-02-16,37.5
657793,DE,2006-02-17,38.095001220703125
657794,DE,2006-02-21,38.834999084472656
657795,DE,2006-02-22,39.44499969482422
657796,DE,2006-02-23,38.875
657797,DE,2006-02-24,38.81999969482422
657798,DE,2006-02-27,38.665000915527344
657799,DE,2006-02-28,38.1349983215332
657800,DE,2006-03-01,38.54499816894531
657801,DE,2006-03-02,38.82500076293945
657802,DE,2006-03-03,39.185001373291016
657803,DE,2006-03-06,38.125
657804,DE,2006-03-07,38.165000915527344
657805,DE,2006-03-08,37.470001220703125
657806,DE,2006-03-09,37.25
657807,DE,2006-03-10,37.48500061035156
657808,DE,2006-03-13,37.595001220703125
657809,DE,2006-03-14,38.5099983215332
657810,DE,2006-03-15,39.29499816894531
657811,DE,2006-03-16,39.19499969482422
657812,DE,2006-03-17,39.20000076293945
657813,DE,2006-03-20,38.95500183105469
657814,DE,2006-03-21,38.16999816894531
657815,DE,2006-03-22,38.64500045776367
657816,DE,2006-03-23,39.0
657817,DE,2006-03-24,39.125
657818,DE,2006-03-27,39.2599983215332
657819,DE,2006-03-28,39.45000076293945
657820,DE,2006-03-29,39.709999084472656
657821,DE,2006-03-30,39.88999938964844
657822,DE,2006-03-31,39.525001525878906
657823,DE,2006-04-03,40.005001068115234
657824,DE,2006-04-04,40.22999954223633
657825,DE,2006-04-05,40.45500183105469
657826,DE,2006-04-06,40.0
657827,DE,2006-04-07,39.81499862670898
657828,DE,2006-04-10,40.09000015258789
657829,DE,2006-04-11,40.47499847412109
657830,DE,2006-04-12,42.025001525878906
657831,DE,2006-04-13,42.35499954223633
657832,DE,2006-04-17,42.81499862670898
657833,DE,2006-04-18,44.27999877929688
657834,DE,2006-04-19,44.09000015258789
657835,DE,2006-04-20,43.67499923706055
657836,DE,2006-04-21,43.77999877929688
657837,DE,2006-04-24,43.2400016784668
657838,DE,2006-04-25,41.98500061035156
657839,DE,2006-04-26,43.150001525878906
657840,DE,2006-04-27,42.93999862670898
657841,DE,2006-04-28,43.88999938964844
657842,DE,2006-05-01,44.31499862670898
657843,DE,2006-05-02,45.66999816894531
657844,DE,2006-05-03,45.36000061035156
657845,DE,2006-05-04,44.95500183105469
657846,DE,2006-05-05,45.18000030517578
657847,DE,2006-05-08,45.595001220703125
657848,DE,2006-05-09,45.45000076293945
657849,DE,2006-05-10,45.400001525878906
657850,DE,2006-05-11,44.310001373291016
657851,DE,2006-05-12,44.81499862670898
657852,DE,2006-05-15,43.7599983215332
657853,DE,2006-05-16,44.65499877929688
657854,DE,2006-05-17,43.22499847412109
657855,DE,2006-05-18,41.80500030517578
657856,DE,2006-05-19,42.08000183105469
657857,DE,2006-05-22,41.63999938964844
657858,DE,2006-05-23,42.310001373291016
657859,DE,2006-05-24,42.040000915527344
657860,DE,2006-05-25,43.1349983215332
657861,DE,2006-05-26,43.540000915527344
657862,DE,2006-05-30,42.334999084472656
657863,DE,2006-05-31,42.79999923706055
657864,DE,2006-06-01,43.15499877929688
657865,DE,2006-06-02,43.875
657866,DE,2006-06-05,42.53499984741211
657867,DE,2006-06-06,41.0
657868,DE,2006-06-07,40.29499816894531
657869,DE,2006-06-08,40.084999084472656
657870,DE,2006-06-09,39.90999984741211
657871,DE,2006-06-12,38.650001525878906
657872,DE,2006-06-13,38.7599983215332
657873,DE,2006-06-14,38.834999084472656
657874,DE,2006-06-15,40.15999984741211
657875,DE,2006-06-16,40.40499877929688
657876,DE,2006-06-19,39.43000030517578
657877,DE,2006-06-20,39.400001525878906
657878,DE,2006-06-21,39.45000076293945
657879,DE,2006-06-22,39.31999969482422
657880,DE,2006-06-23,39.970001220703125
657881,DE,2006-06-26,40.34999847412109
657882,DE,2006-06-27,39.93999862670898
657883,DE,2006-06-28,39.32500076293945
657884,DE,2006-06-29,41.20500183105469
657885,DE,2006-06-30,41.744998931884766
657886,DE,2006-07-03,41.755001068115234
657887,DE,2006-07-05,40.875
657888,DE,2006-07-06,41.07500076293945
657889,DE,2006-07-07,40.26499938964844
657890,DE,2006-07-10,40.93000030517578
657891,DE,2006-07-11,41.130001068115234
657892,DE,2006-07-12,39.97499847412109
657893,DE,2006-07-13,38.18000030517578
657894,DE,2006-07-14,36.9900016784668
657895,DE,2006-07-17,35.96500015258789
657896,DE,2006-07-18,36.42499923706055
657897,DE,2006-07-19,37.73500061035156
657898,DE,2006-07-20,35.90999984741211
657899,DE,2006-07-21,35.040000915527344
657900,DE,2006-07-24,36.29499816894531
657901,DE,2006-07-25,35.810001373291016
657902,DE,2006-07-26,36.34999847412109
657903,DE,2006-07-27,36.275001525878906
657904,DE,2006-07-28,36.959999084472656
657905,DE,2006-07-31,36.28499984741211
657906,DE,2006-08-01,35.69499969482422
657907,DE,2006-08-02,36.29999923706055
657908,DE,2006-08-03,36.69499969482422
657909,DE,2006-08-04,36.560001373291016
657910,DE,2006-08-07,36.525001525878906
657911,DE,2006-08-08,36.125
657912,DE,2006-08-09,35.185001373291016
657913,DE,2006-08-10,35.029998779296875
657914,DE,2006-08-11,34.53499984741211
657915,DE,2006-08-14,34.334999084472656
657916,DE,2006-08-15,34.5
657917,DE,2006-08-16,35.91999816894531
657918,DE,2006-08-17,36.310001373291016
657919,DE,2006-08-18,36.3650016784668
657920,DE,2006-08-21,36.125
657921,DE,2006-08-22,36.57500076293945
657922,DE,2006-08-23,36.70000076293945
657923,DE,2006-08-24,36.6349983215332
657924,DE,2006-08-25,36.94499969482422
657925,DE,2006-08-28,37.59999847412109
657926,DE,2006-08-29,37.375
657927,DE,2006-08-30,37.38999938964844
657928,DE,2006-08-31,39.04999923706055
657929,DE,2006-09-01,39.54499816894531
657930,DE,2006-09-05,41.22499847412109
657931,DE,2006-09-06,40.47999954223633
657932,DE,2006-09-07,40.55500030517578
657933,DE,2006-09-08,40.650001525878906
657934,DE,2006-09-11,39.84000015258789
657935,DE,2006-09-12,40.54999923706055
657936,DE,2006-09-13,40.630001068115234
657937,DE,2006-09-14,39.69499969482422
657938,DE,2006-09-15,40.435001373291016
657939,DE,2006-09-18,40.60499954223633
657940,DE,2006-09-19,39.97999954223633
657941,DE,2006-09-20,39.79999923706055
657942,DE,2006-09-21,39.46500015258789
657943,DE,2006-09-22,38.81499862670898
657944,DE,2006-09-25,39.45500183105469
657945,DE,2006-09-26,41.40999984741211
657946,DE,2006-09-27,41.83000183105469
657947,DE,2006-09-28,42.38999938964844
657948,DE,2006-09-29,41.95500183105469
657949,DE,2006-10-02,41.9900016784668
657950,DE,2006-10-03,41.79499816894531
657951,DE,2006-10-04,42.69499969482422
657952,DE,2006-10-05,43.775001525878906
657953,DE,2006-10-06,42.64500045776367
657954,DE,2006-10-09,44.0
657955,DE,2006-10-10,43.59999847412109
657956,DE,2006-10-11,43.685001373291016
657957,DE,2006-10-12,45.084999084472656
657958,DE,2006-10-13,44.45000076293945
657959,DE,2006-10-16,44.85499954223633
657960,DE,2006-10-17,43.78499984741211
657961,DE,2006-10-18,43.869998931884766
657962,DE,2006-10-19,43.76499938964844
657963,DE,2006-10-20,42.31499862670898
657964,DE,2006-10-23,42.834999084472656
657965,DE,2006-10-24,43.72999954223633
657966,DE,2006-10-25,44.060001373291016
657967,DE,2006-10-26,44.20500183105469
657968,DE,2006-10-27,43.5
657969,DE,2006-10-30,43.30500030517578
657970,DE,2006-10-31,42.56499862670898
657971,DE,2006-11-01,42.40999984741211
657972,DE,2006-11-02,42.70000076293945
657973,DE,2006-11-03,42.82500076293945
657974,DE,2006-11-06,42.875
657975,DE,2006-11-07,42.41999816894531
657976,DE,2006-11-08,43.72499847412109
657977,DE,2006-11-09,43.29999923706055
657978,DE,2006-11-10,43.55500030517578
657979,DE,2006-11-13,44.310001373291016
657980,DE,2006-11-14,44.92499923706055
657981,DE,2006-11-15,44.59999847412109
657982,DE,2006-11-16,44.709999084472656
657983,DE,2006-11-17,45.18000030517578
657984,DE,2006-11-20,44.70500183105469
657985,DE,2006-11-21,47.6349983215332
657986,DE,2006-11-22,49.04499816894531
657987,DE,2006-11-24,48.5099983215332
657988,DE,2006-11-27,47.584999084472656
657989,DE,2006-11-28,47.39500045776367
657990,DE,2006-11-29,48.275001525878906
657991,DE,2006-11-30,48.0
657992,DE,2006-12-01,47.2400016784668
657993,DE,2006-12-04,48.06499862670898
657994,DE,2006-12-05,47.72499847412109
657995,DE,2006-12-06,49.06999969482422
657996,DE,2006-12-07,48.31999969482422
657997,DE,2006-12-08,48.53499984741211
657998,DE,2006-12-11,48.57500076293945
657999,DE,2006-12-12,47.244998931884766
658000,DE,2006-12-13,47.34999847412109
658001,DE,2006-12-14,48.05500030517578
658002,DE,2006-12-15,47.790000915527344
658003,DE,2006-12-18,47.994998931884766
658004,DE,2006-12-19,48.494998931884766
658005,DE,2006-12-20,48.53499984741211
658006,DE,2006-12-21,47.95000076293945
658007,DE,2006-12-22,47.10499954223633
658008,DE,2006-12-26,47.84999847412109
658009,DE,2006-12-27,48.244998931884766
658010,DE,2006-12-28,47.8849983215332
658011,DE,2006-12-29,47.53499984741211
658012,DE,2007-01-03,46.7400016784668
658013,DE,2007-01-04,46.09000015258789
658014,DE,2007-01-05,45.44499969482422
658015,DE,2007-01-08,45.66999816894531
658016,DE,2007-01-09,46.125
658017,DE,2007-01-10,46.31499862670898
658018,DE,2007-01-11,47.75
658019,DE,2007-01-12,49.665000915527344
658020,DE,2007-01-16,49.54999923706055
658021,DE,2007-01-17,49.94499969482422
658022,DE,2007-01-18,50.08000183105469
658023,DE,2007-01-19,49.34999847412109
658024,DE,2007-01-22,48.435001373291016
658025,DE,2007-01-23,49.790000915527344
658026,DE,2007-01-24,49.48500061035156
658027,DE,2007-01-25,48.584999084472656
658028,DE,2007-01-26,49.14500045776367
658029,DE,2007-01-29,49.27000045776367
658030,DE,2007-01-30,49.959999084472656
658031,DE,2007-01-31,50.13999938964844
658032,DE,2007-02-01,51.5099983215332
658033,DE,2007-02-02,52.165000915527344
658034,DE,2007-02-05,52.05500030517578
658035,DE,2007-02-06,52.369998931884766
658036,DE,2007-02-07,51.75
658037,DE,2007-02-08,51.45000076293945
658038,DE,2007-02-09,51.39500045776367
658039,DE,2007-02-12,51.61000061035156
658040,DE,2007-02-13,51.334999084472656
658041,DE,2007-02-14,55.95500183105469
658042,DE,2007-02-15,56.7599983215332
658043,DE,2007-02-16,56.96500015258789
658044,DE,2007-02-20,56.67499923706055
658045,DE,2007-02-21,57.97499847412109
658046,DE,2007-02-22,56.52999877929688
658047,DE,2007-02-23,56.665000915527344
658048,DE,2007-02-26,56.60499954223633
658049,DE,2007-02-27,54.150001525878906
658050,DE,2007-02-28,54.14500045776367
658051,DE,2007-03-01,54.11000061035156
658052,DE,2007-03-02,52.584999084472656
658053,DE,2007-03-05,52.09999847412109
658054,DE,2007-03-06,53.52000045776367
658055,DE,2007-03-07,55.40499877929688
658056,DE,2007-03-08,55.39500045776367
658057,DE,2007-03-09,56.5
658058,DE,2007-03-12,56.505001068115234
658059,DE,2007-03-13,54.66999816894531
658060,DE,2007-03-14,55.345001220703125
658061,DE,2007-03-15,55.345001220703125
658062,DE,2007-03-16,55.02000045776367
658063,DE,2007-03-19,56.39500045776367
658064,DE,2007-03-20,56.09999847412109
658065,DE,2007-03-21,57.709999084472656
658066,DE,2007-03-22,56.45000076293945
658067,DE,2007-03-23,56.09000015258789
658068,DE,2007-03-26,55.21500015258789
658069,DE,2007-03-27,54.31499862670898
658070,DE,2007-03-28,52.75
658071,DE,2007-03-29,54.23500061035156
658072,DE,2007-03-30,54.31999969482422
658073,DE,2007-04-02,52.2400016784668
658074,DE,2007-04-03,53.369998931884766
658075,DE,2007-04-04,53.5
658076,DE,2007-04-05,53.78499984741211
658077,DE,2007-04-09,54.310001373291016
658078,DE,2007-04-10,54.45000076293945
658079,DE,2007-04-11,54.21500015258789
658080,DE,2007-04-12,53.91999816894531
658081,DE,2007-04-13,54.400001525878906
658082,DE,2007-04-16,54.81999969482422
658083,DE,2007-04-17,55.54999923706055
658084,DE,2007-04-18,55.78499984741211
658085,DE,2007-04-19,55.34999847412109
658086,DE,2007-04-20,55.77999877929688
658087,DE,2007-04-23,56.35499954223633
658088,DE,2007-04-24,56.459999084472656
658089,DE,2007-04-25,56.83000183105469
658090,DE,2007-04-26,56.80500030517578
658091,DE,2007-04-27,56.1150016784668
658092,DE,2007-04-30,54.70000076293945
658093,DE,2007-05-01,54.34999847412109
658094,DE,2007-05-02,56.375
658095,DE,2007-05-03,56.845001220703125
658096,DE,2007-05-04,56.91999816894531
658097,DE,2007-05-07,57.61000061035156
658098,DE,2007-05-08,57.81999969482422
658099,DE,2007-05-09,59.470001220703125
658100,DE,2007-05-10,58.845001220703125
658101,DE,2007-05-11,60.0
658102,DE,2007-05-14,59.81499862670898
658103,DE,2007-05-15,60.33000183105469
658104,DE,2007-05-16,59.20000076293945
658105,DE,2007-05-17,58.775001525878906
658106,DE,2007-05-18,58.255001068115234
658107,DE,2007-05-21,59.40499877929688
658108,DE,2007-05-22,58.900001525878906
658109,DE,2007-05-23,57.81999969482422
658110,DE,2007-05-24,56.52000045776367
658111,DE,2007-05-25,57.220001220703125
658112,DE,2007-05-29,57.67499923706055
658113,DE,2007-05-30,59.720001220703125
658114,DE,2007-05-31,60.23500061035156
658115,DE,2007-06-01,59.880001068115234
658116,DE,2007-06-04,60.10499954223633
658117,DE,2007-06-05,60.45000076293945
658118,DE,2007-06-06,58.78499984741211
658119,DE,2007-06-07,57.095001220703125
658120,DE,2007-06-08,58.01499938964844
658121,DE,2007-06-11,58.275001525878906
658122,DE,2007-06-12,58.32500076293945
658123,DE,2007-06-13,60.15999984741211
658124,DE,2007-06-14,60.36000061035156
658125,DE,2007-06-15,60.875
658126,DE,2007-06-18,61.0099983215332
658127,DE,2007-06-19,60.81499862670898
658128,DE,2007-06-20,60.75
658129,DE,2007-06-21,62.150001525878906
658130,DE,2007-06-22,61.67499923706055
658131,DE,2007-06-25,61.39500045776367
658132,DE,2007-06-26,60.28499984741211
658133,DE,2007-06-27,60.78499984741211
658134,DE,2007-06-28,59.68999862670898
658135,DE,2007-06-29,60.369998931884766
658136,DE,2007-07-02,61.75
658137,DE,2007-07-03,61.1150016784668
658138,DE,2007-07-05,61.52999877929688
658139,DE,2007-07-06,61.85499954223633
658140,DE,2007-07-09,62.90999984741211
658141,DE,2007-07-10,61.93999862670898
658142,DE,2007-07-11,62.60499954223633
658143,DE,2007-07-12,64.16500091552734
658144,DE,2007-07-13,65.54000091552734
658145,DE,2007-07-16,65.80000305175781
658146,DE,2007-07-17,65.44999694824219
658147,DE,2007-07-18,65.3499984741211
658148,DE,2007-07-19,66.83999633789062
658149,DE,2007-07-20,64.53500366210938
658150,DE,2007-07-23,63.97999954223633
658151,DE,2007-07-24,62.994998931884766
658152,DE,2007-07-25,62.15999984741211
658153,DE,2007-07-26,60.5099983215332
658154,DE,2007-07-27,59.470001220703125
658155,DE,2007-07-30,61.15499877929688
658156,DE,2007-07-31,60.209999084472656
658157,DE,2007-08-01,59.935001373291016
658158,DE,2007-08-02,60.09000015258789
658159,DE,2007-08-03,58.72999954223633
658160,DE,2007-08-06,59.95000076293945
658161,DE,2007-08-07,61.89500045776367
658162,DE,2007-08-08,62.41999816894531
658163,DE,2007-08-09,60.04999923706055
658164,DE,2007-08-10,58.650001525878906
658165,DE,2007-08-13,59.32500076293945
658166,DE,2007-08-14,58.54499816894531
658167,DE,2007-08-15,60.29999923706055
658168,DE,2007-08-16,60.26499938964844
658169,DE,2007-08-17,62.30500030517578
658170,DE,2007-08-20,64.13500213623047
658171,DE,2007-08-21,64.6500015258789
658172,DE,2007-08-22,65.36000061035156
658173,DE,2007-08-23,63.68999862670898
658174,DE,2007-08-24,65.12999725341797
658175,DE,2007-08-27,65.13500213623047
658176,DE,2007-08-28,63.209999084472656
658177,DE,2007-08-29,65.7249984741211
658178,DE,2007-08-30,65.94999694824219
658179,DE,2007-08-31,68.02999877929688
658180,DE,2007-09-04,69.31999969482422
658181,DE,2007-09-05,68.77999877929688
658182,DE,2007-09-06,68.3949966430664
658183,DE,2007-09-07,67.93000030517578
658184,DE,2007-09-10,68.48999786376953
658185,DE,2007-09-11,69.1449966430664
658186,DE,2007-09-12,68.91500091552734
658187,DE,2007-09-13,68.9749984741211
658188,DE,2007-09-14,68.96499633789062
658189,DE,2007-09-17,69.71499633789062
658190,DE,2007-09-18,72.93000030517578
658191,DE,2007-09-19,72.55000305175781
658192,DE,2007-09-20,72.23999786376953
658193,DE,2007-09-21,73.63999938964844
658194,DE,2007-09-24,72.875
658195,DE,2007-09-25,71.08499908447266
658196,DE,2007-09-26,73.07499694824219
658197,DE,2007-09-27,73.69499969482422
658198,DE,2007-09-28,74.20999908447266
658199,DE,2007-10-01,75.45999908447266
658200,DE,2007-10-02,74.125
658201,DE,2007-10-03,72.50499725341797
658202,DE,2007-10-04,73.80500030517578
658203,DE,2007-10-05,73.63500213623047
658204,DE,2007-10-08,74.30999755859375
658205,DE,2007-10-09,75.75499725341797
658206,DE,2007-10-10,77.3499984741211
658207,DE,2007-10-11,76.38999938964844
658208,DE,2007-10-12,77.11000061035156
658209,DE,2007-10-15,77.20999908447266
658210,DE,2007-10-16,75.5199966430664
658211,DE,2007-10-17,75.30000305175781
658212,DE,2007-10-18,76.2750015258789
658213,DE,2007-10-19,72.56999969482422
658214,DE,2007-10-22,72.41999816894531
658215,DE,2007-10-23,74.93499755859375
658216,DE,2007-10-24,74.43499755859375
658217,DE,2007-10-25,73.66999816894531
658218,DE,2007-10-26,72.72000122070312
658219,DE,2007-10-29,75.4800033569336
658220,DE,2007-10-30,75.32499694824219
658221,DE,2007-10-31,77.44999694824219
658222,DE,2007-11-01,75.2750015258789
658223,DE,2007-11-02,76.36499786376953
658224,DE,2007-11-05,77.13999938964844
658225,DE,2007-11-06,80.1500015258789
658226,DE,2007-11-07,77.16000366210938
658227,DE,2007-11-08,78.95500183105469
658228,DE,2007-11-09,76.51499938964844
658229,DE,2007-11-12,70.91999816894531
658230,DE,2007-11-13,72.93499755859375
658231,DE,2007-11-14,73.55000305175781
658232,DE,2007-11-15,70.97000122070312
658233,DE,2007-11-16,72.52999877929688
658234,DE,2007-11-19,70.75499725341797
658235,DE,2007-11-20,72.5
658236,DE,2007-11-21,76.02999877929688
658237,DE,2007-11-23,78.31999969482422
658238,DE,2007-11-26,79.2300033569336
658239,DE,2007-11-27,80.5199966430664
658240,DE,2007-11-28,85.0
658241,DE,2007-11-29,84.6449966430664
658242,DE,2007-11-30,85.9000015258789
658243,DE,2007-12-03,88.5199966430664
658244,DE,2007-12-04,87.69000244140625
658245,DE,2007-12-05,88.9000015258789
658246,DE,2007-12-06,90.48999786376952
658247,DE,2007-12-07,88.11000061035156
658248,DE,2007-12-10,88.88999938964844
658249,DE,2007-12-11,85.38999938964844
658250,DE,2007-12-12,87.9000015258789
658251,DE,2007-12-13,88.8499984741211
658252,DE,2007-12-14,87.16000366210938
658253,DE,2007-12-17,84.2699966430664
658254,DE,2007-12-18,83.8499984741211
658255,DE,2007-12-19,83.62999725341797
658256,DE,2007-12-20,86.62999725341797
658257,DE,2007-12-21,89.83000183105469
658258,DE,2007-12-24,91.66000366210938
658259,DE,2007-12-26,92.66999816894533
658260,DE,2007-12-27,90.37000274658205
658261,DE,2007-12-28,92.27999877929688
658262,DE,2007-12-31,93.12000274658205
658263,DE,2008-01-02,90.1999969482422
658264,DE,2008-01-03,93.9000015258789
658265,DE,2008-01-04,89.9800033569336
658266,DE,2008-01-07,88.4000015258789
658267,DE,2008-01-08,88.05999755859375
658268,DE,2008-01-09,87.6500015258789
658269,DE,2008-01-10,90.23999786376952
658270,DE,2008-01-11,89.26000213623047
658271,DE,2008-01-14,94.69000244140624
658272,DE,2008-01-15,92.36000061035156
658273,DE,2008-01-16,87.86000061035156
658274,DE,2008-01-17,79.08999633789062
658275,DE,2008-01-18,76.4000015258789
658276,DE,2008-01-22,83.1500015258789
658277,DE,2008-01-23,82.94000244140625
658278,DE,2008-01-24,82.58999633789062
658279,DE,2008-01-25,82.87999725341797
658280,DE,2008-01-28,85.43000030517578
658281,DE,2008-01-29,86.73999786376953
658282,DE,2008-01-30,86.47000122070312
658283,DE,2008-01-31,87.55999755859375
658284,DE,2008-02-01,88.91000366210938
658285,DE,2008-02-04,88.19999694824219
658286,DE,2008-02-05,83.4800033569336
658287,DE,2008-02-06,83.30000305175781
658288,DE,2008-02-07,81.9800033569336
658289,DE,2008-02-08,82.45999908447266
658290,DE,2008-02-11,84.33999633789062
658291,DE,2008-02-12,86.4800033569336
658292,DE,2008-02-13,85.54000091552734
658293,DE,2008-02-14,86.33999633789062
658294,DE,2008-02-15,85.0
658295,DE,2008-02-19,83.48999786376953
658296,DE,2008-02-20,85.77999877929688
658297,DE,2008-02-21,85.87999725341797
658298,DE,2008-02-22,87.16999816894531
658299,DE,2008-02-25,88.98999786376953
658300,DE,2008-02-26,87.45999908447266
658301,DE,2008-02-27,86.23999786376953
658302,DE,2008-02-28,86.97000122070312
658303,DE,2008-02-29,85.20999908447266
658304,DE,2008-03-03,87.56999969482422
658305,DE,2008-03-04,86.69000244140625
658306,DE,2008-03-05,89.27999877929688
658307,DE,2008-03-06,87.8499984741211
658308,DE,2008-03-07,83.22000122070312
658309,DE,2008-03-10,81.25
658310,DE,2008-03-11,85.7300033569336
658311,DE,2008-03-12,83.9800033569336
658312,DE,2008-03-13,84.2300033569336
658313,DE,2008-03-14,82.87999725341797
658314,DE,2008-03-17,81.02999877929688
658315,DE,2008-03-18,83.43000030517578
658316,DE,2008-03-19,79.48999786376953
658317,DE,2008-03-20,79.2300033569336
658318,DE,2008-03-24,81.44999694824219
658319,DE,2008-03-25,82.23999786376953
658320,DE,2008-03-26,80.81999969482422
658321,DE,2008-03-27,79.1500015258789
658322,DE,2008-03-28,79.94000244140625
658323,DE,2008-03-31,80.44000244140625
658324,DE,2008-04-01,81.04000091552734
658325,DE,2008-04-02,79.81999969482422
658326,DE,2008-04-03,83.0
658327,DE,2008-04-04,85.73999786376953
658328,DE,2008-04-07,88.4000015258789
658329,DE,2008-04-08,88.66999816894531
658330,DE,2008-04-09,86.91999816894531
658331,DE,2008-04-10,86.91000366210938
658332,DE,2008-04-11,86.30999755859375
658333,DE,2008-04-14,86.0
658334,DE,2008-04-15,86.22000122070312
658335,DE,2008-04-16,90.18000030517578
658336,DE,2008-04-17,89.55000305175781
658337,DE,2008-04-18,92.68000030517578
658338,DE,2008-04-21,93.3499984741211
658339,DE,2008-04-22,91.9000015258789
658340,DE,2008-04-23,90.5
658341,DE,2008-04-24,88.88999938964844
658342,DE,2008-04-25,90.0
658343,DE,2008-04-28,89.52999877929688
658344,DE,2008-04-29,84.08999633789062
658345,DE,2008-04-30,84.06999969482422
658346,DE,2008-05-01,84.4000015258789
658347,DE,2008-05-02,85.23999786376953
658348,DE,2008-05-05,84.37000274658203
658349,DE,2008-05-06,86.08000183105469
658350,DE,2008-05-07,84.97000122070312
658351,DE,2008-05-08,86.81999969482422
658352,DE,2008-05-09,86.30999755859375
658353,DE,2008-05-12,89.37000274658203
658354,DE,2008-05-13,90.19000244140624
658355,DE,2008-05-14,81.25
658356,DE,2008-05-15,83.61000061035156
658357,DE,2008-05-16,83.52999877929688
658358,DE,2008-05-19,80.80000305175781
658359,DE,2008-05-20,82.01000213623047
658360,DE,2008-05-21,81.83000183105469
658361,DE,2008-05-22,80.94999694824219
658362,DE,2008-05-23,80.41999816894531
658363,DE,2008-05-27,79.86000061035156
658364,DE,2008-05-28,82.58000183105469
658365,DE,2008-05-29,81.33999633789062
658366,DE,2008-05-30,81.33999633789062
658367,DE,2008-06-02,80.77999877929688
658368,DE,2008-06-03,80.93000030517578
658369,DE,2008-06-04,80.6500015258789
658370,DE,2008-06-05,82.8499984741211
658371,DE,2008-06-06,81.30999755859375
658372,DE,2008-06-09,81.68000030517578
658373,DE,2008-06-10,81.66000366210938
658374,DE,2008-06-11,79.0
658375,DE,2008-06-12,77.95999908447266
658376,DE,2008-06-13,77.91999816894531
658377,DE,2008-06-16,80.5999984741211
658378,DE,2008-06-17,79.19999694824219
658379,DE,2008-06-18,78.05999755859375
658380,DE,2008-06-19,77.68000030517578
658381,DE,2008-06-20,76.37000274658203
658382,DE,2008-06-23,77.4800033569336
658383,DE,2008-06-24,75.33999633789062
658384,DE,2008-06-25,73.55999755859375
658385,DE,2008-06-26,71.5
658386,DE,2008-06-27,71.37999725341797
658387,DE,2008-06-30,72.12999725341797
658388,DE,2008-07-01,73.41999816894531
658389,DE,2008-07-02,70.25
658390,DE,2008-07-03,68.44999694824219
658391,DE,2008-07-07,69.81999969482422
658392,DE,2008-07-08,66.95999908447266
658393,DE,2008-07-09,64.01000213623047
658394,DE,2008-07-10,65.83999633789062
658395,DE,2008-07-11,64.98999786376953
658396,DE,2008-07-14,67.30000305175781
658397,DE,2008-07-15,64.76000213623047
658398,DE,2008-07-16,65.1500015258789
658399,DE,2008-07-17,67.86000061035156
658400,DE,2008-07-18,67.33000183105469
658401,DE,2008-07-21,70.95999908447266
658402,DE,2008-07-22,70.58000183105469
658403,DE,2008-07-23,71.5199966430664
658404,DE,2008-07-24,67.79000091552734
658405,DE,2008-07-25,69.18000030517578
658406,DE,2008-07-28,69.70999908447266
658407,DE,2008-07-29,70.80000305175781
658408,DE,2008-07-30,73.47000122070312
658409,DE,2008-07-31,70.16000366210938
658410,DE,2008-08-01,70.22000122070312
658411,DE,2008-08-04,65.23999786376953
658412,DE,2008-08-05,66.66999816894531
658413,DE,2008-08-06,67.41000366210938
658414,DE,2008-08-07,66.97000122070312
658415,DE,2008-08-08,69.05999755859375
658416,DE,2008-08-11,69.58000183105469
658417,DE,2008-08-12,69.3499984741211
658418,DE,2008-08-13,67.0999984741211
658419,DE,2008-08-14,66.9000015258789
658420,DE,2008-08-15,66.6500015258789
658421,DE,2008-08-18,66.62000274658203
658422,DE,2008-08-19,65.5
658423,DE,2008-08-20,66.33000183105469
658424,DE,2008-08-21,66.9800033569336
658425,DE,2008-08-22,67.54000091552734
658426,DE,2008-08-25,66.04000091552734
658427,DE,2008-08-26,66.94000244140625
658428,DE,2008-08-27,67.95999908447266
658429,DE,2008-08-28,71.01000213623047
658430,DE,2008-08-29,70.56999969482422
658431,DE,2008-09-02,68.70999908447266
658432,DE,2008-09-03,66.52999877929688
658433,DE,2008-09-04,63.5
658434,DE,2008-09-05,63.22999954223633
658435,DE,2008-09-08,62.77999877929688
658436,DE,2008-09-09,59.95000076293945
658437,DE,2008-09-10,59.75
658438,DE,2008-09-11,61.58000183105469
658439,DE,2008-09-12,63.2400016784668
658440,DE,2008-09-15,61.209999084472656
658441,DE,2008-09-16,63.18999862670898
658442,DE,2008-09-17,59.91999816894531
658443,DE,2008-09-18,62.02000045776367
658444,DE,2008-09-19,63.380001068115234
658445,DE,2008-09-22,63.09999847412109
658446,DE,2008-09-23,60.77000045776367
658447,DE,2008-09-24,59.119998931884766
658448,DE,2008-09-25,57.7599983215332
658449,DE,2008-09-26,55.33000183105469
658450,DE,2008-09-29,47.7599983215332
658451,DE,2008-09-30,49.5
658452,DE,2008-10-01,46.29999923706055
658453,DE,2008-10-02,39.720001220703125
658454,DE,2008-10-03,39.2400016784668
658455,DE,2008-10-06,37.290000915527344
658456,DE,2008-10-07,36.0
658457,DE,2008-10-08,37.9900016784668
658458,DE,2008-10-09,39.0
658459,DE,2008-10-10,38.119998931884766
658460,DE,2008-10-13,42.45000076293945
658461,DE,2008-10-14,41.9900016784668
658462,DE,2008-10-15,37.09999847412109
658463,DE,2008-10-16,38.900001525878906
658464,DE,2008-10-17,39.41999816894531
658465,DE,2008-10-20,38.59999847412109
658466,DE,2008-10-21,37.38999938964844
658467,DE,2008-10-22,33.83000183105469
658468,DE,2008-10-23,32.380001068115234
658469,DE,2008-10-24,30.36000061035156
658470,DE,2008-10-27,29.88999938964844
658471,DE,2008-10-28,33.27000045776367
658472,DE,2008-10-29,35.7400016784668
658473,DE,2008-10-30,38.43999862670898
658474,DE,2008-10-31,38.560001373291016
658475,DE,2008-11-03,39.02999877929688
658476,DE,2008-11-04,42.540000915527344
658477,DE,2008-11-05,39.52999877929688
658478,DE,2008-11-06,35.810001373291016
658479,DE,2008-11-07,37.209999084472656
658480,DE,2008-11-10,36.869998931884766
658481,DE,2008-11-11,35.119998931884766
658482,DE,2008-11-12,32.72999954223633
658483,DE,2008-11-13,35.779998779296875
658484,DE,2008-11-14,33.790000915527344
658485,DE,2008-11-17,32.7400016784668
658486,DE,2008-11-18,33.720001220703125
658487,DE,2008-11-19,31.07999992370605
658488,DE,2008-11-20,28.770000457763672
658489,DE,2008-11-21,30.96999931335449
658490,DE,2008-11-24,33.18000030517578
658491,DE,2008-11-25,33.099998474121094
658492,DE,2008-11-26,35.7599983215332
658493,DE,2008-11-28,34.810001373291016
658494,DE,2008-12-01,30.399999618530277
658495,DE,2008-12-02,31.84000015258789
658496,DE,2008-12-03,33.75
658497,DE,2008-12-04,30.979999542236328
658498,DE,2008-12-05,31.989999771118164
658499,DE,2008-12-08,37.0099983215332
658500,DE,2008-12-09,37.970001220703125
658501,DE,2008-12-10,38.75
658502,DE,2008-12-11,36.150001525878906
658503,DE,2008-12-12,36.86000061035156
658504,DE,2008-12-15,36.36000061035156
658505,DE,2008-12-16,38.22999954223633
658506,DE,2008-12-17,40.380001068115234
658507,DE,2008-12-18,38.66999816894531
658508,DE,2008-12-19,39.380001068115234
658509,DE,2008-12-22,36.84000015258789
658510,DE,2008-12-23,37.27999877929688
658511,DE,2008-12-24,38.04999923706055
658512,DE,2008-12-26,38.470001220703125
658513,DE,2008-12-29,37.869998931884766
658514,DE,2008-12-30,37.650001525878906
658515,DE,2008-12-31,38.31999969482422
658516,DE,2009-01-02,41.5099983215332
658517,DE,2009-01-05,42.88999938964844
658518,DE,2009-01-06,44.56999969482422
658519,DE,2009-01-07,42.650001525878906
658520,DE,2009-01-08,45.18000030517578
658521,DE,2009-01-09,45.9900016784668
658522,DE,2009-01-12,41.560001373291016
658523,DE,2009-01-13,40.77999877929688
658524,DE,2009-01-14,39.5
658525,DE,2009-01-15,39.63999938964844
658526,DE,2009-01-16,39.880001068115234
658527,DE,2009-01-20,37.290000915527344
658528,DE,2009-01-21,39.290000915527344
658529,DE,2009-01-22,37.470001220703125
658530,DE,2009-01-23,36.619998931884766
658531,DE,2009-01-26,35.31999969482422
658532,DE,2009-01-27,35.900001525878906
658533,DE,2009-01-28,37.84999847412109
658534,DE,2009-01-29,36.0
658535,DE,2009-01-30,34.7400016784668
658536,DE,2009-02-02,35.099998474121094
658537,DE,2009-02-03,36.0099983215332
658538,DE,2009-02-04,37.5
658539,DE,2009-02-05,39.63999938964844
658540,DE,2009-02-06,41.810001373291016
658541,DE,2009-02-09,40.619998931884766
658542,DE,2009-02-10,38.400001525878906
658543,DE,2009-02-11,38.27999877929688
658544,DE,2009-02-12,37.29999923706055
658545,DE,2009-02-13,36.11000061035156
658546,DE,2009-02-17,33.4900016784668
658547,DE,2009-02-18,32.22999954223633
658548,DE,2009-02-19,30.3799991607666
658549,DE,2009-02-20,28.88999938964844
658550,DE,2009-02-23,26.989999771118164
658551,DE,2009-02-24,28.450000762939453
658552,DE,2009-02-25,27.01000022888184
658553,DE,2009-02-26,27.18000030517578
658554,DE,2009-02-27,27.489999771118164
658555,DE,2009-03-02,24.82999992370605
658556,DE,2009-03-03,25.290000915527344
658557,DE,2009-03-04,26.920000076293945
658558,DE,2009-03-05,25.31999969482422
658559,DE,2009-03-06,25.51000022888184
658560,DE,2009-03-09,25.780000686645508
658561,DE,2009-03-10,27.84000015258789
658562,DE,2009-03-11,28.68000030517578
658563,DE,2009-03-12,29.899999618530277
658564,DE,2009-03-13,29.649999618530277
658565,DE,2009-03-16,30.100000381469727
658566,DE,2009-03-17,30.739999771118164
658567,DE,2009-03-18,31.059999465942383
658568,DE,2009-03-19,31.82999992370605
658569,DE,2009-03-20,30.71999931335449
658570,DE,2009-03-23,34.400001525878906
658571,DE,2009-03-24,34.970001220703125
658572,DE,2009-03-25,34.66999816894531
658573,DE,2009-03-26,35.91999816894531
658574,DE,2009-03-27,35.06999969482422
658575,DE,2009-03-30,32.400001525878906
658576,DE,2009-03-31,32.869998931884766
658577,DE,2009-04-01,34.2599983215332
658578,DE,2009-04-02,36.06999969482422
658579,DE,2009-04-03,37.29999923706055
658580,DE,2009-04-06,36.959999084472656
658581,DE,2009-04-07,34.97999954223633
658582,DE,2009-04-08,34.43000030517578
658583,DE,2009-04-09,37.470001220703125
658584,DE,2009-04-13,37.470001220703125
658585,DE,2009-04-14,37.02000045776367
658586,DE,2009-04-15,39.13999938964844
658587,DE,2009-04-16,40.209999084472656
658588,DE,2009-04-17,39.43999862670898
658589,DE,2009-04-20,36.720001220703125
658590,DE,2009-04-21,37.900001525878906
658591,DE,2009-04-22,39.18999862670898
658592,DE,2009-04-23,38.83000183105469
658593,DE,2009-04-24,40.52000045776367
658594,DE,2009-04-27,39.310001373291016
658595,DE,2009-04-28,38.45000076293945
658596,DE,2009-04-29,40.209999084472656
658597,DE,2009-04-30,41.2599983215332
658598,DE,2009-05-01,42.880001068115234
658599,DE,2009-05-04,45.08000183105469
658600,DE,2009-05-05,45.400001525878906
658601,DE,2009-05-06,47.04999923706055
658602,DE,2009-05-07,43.79999923706055
658603,DE,2009-05-08,44.90999984741211
658604,DE,2009-05-11,43.81999969482422
658605,DE,2009-05-12,43.709999084472656
658606,DE,2009-05-13,41.060001373291016
658607,DE,2009-05-14,41.77999877929688
658608,DE,2009-05-15,41.90999984741211
658609,DE,2009-05-18,44.470001220703125
658610,DE,2009-05-19,43.81999969482422
658611,DE,2009-05-20,44.33000183105469
658612,DE,2009-05-21,41.56999969482422
658613,DE,2009-05-22,41.900001525878906
658614,DE,2009-05-26,42.790000915527344
658615,DE,2009-05-27,42.790000915527344
658616,DE,2009-05-28,41.84999847412109
658617,DE,2009-05-29,43.470001220703125
658618,DE,2009-06-01,46.959999084472656
658619,DE,2009-06-02,46.38999938964844
658620,DE,2009-06-03,44.72999954223633
658621,DE,2009-06-04,46.41999816894531
658622,DE,2009-06-05,46.470001220703125
658623,DE,2009-06-08,45.79999923706055
658624,DE,2009-06-09,45.93999862670898
658625,DE,2009-06-10,45.709999084472656
658626,DE,2009-06-11,45.08000183105469
658627,DE,2009-06-12,44.77000045776367
658628,DE,2009-06-15,43.09999847412109
658629,DE,2009-06-16,41.619998931884766
658630,DE,2009-06-17,40.95000076293945
658631,DE,2009-06-18,40.47999954223633
658632,DE,2009-06-19,40.060001373291016
658633,DE,2009-06-22,38.93000030517578
658634,DE,2009-06-23,39.25
658635,DE,2009-06-24,39.9900016784668
658636,DE,2009-06-25,42.11000061035156
658637,DE,2009-06-26,41.77999877929688
658638,DE,2009-06-29,42.150001525878906
658639,DE,2009-06-30,39.95000076293945
658640,DE,2009-07-01,40.369998931884766
658641,DE,2009-07-02,38.52999877929688
658642,DE,2009-07-06,38.02000045776367
658643,DE,2009-07-07,35.97999954223633
658644,DE,2009-07-08,35.84000015258789
658645,DE,2009-07-09,35.66999816894531
658646,DE,2009-07-10,35.310001373291016
658647,DE,2009-07-13,36.59000015258789
658648,DE,2009-07-14,36.880001068115234
658649,DE,2009-07-15,38.66999816894531
658650,DE,2009-07-16,39.0
658651,DE,2009-07-17,38.380001068115234
658652,DE,2009-07-20,39.790000915527344
658653,DE,2009-07-21,40.540000915527344
658654,DE,2009-07-22,40.16999816894531
658655,DE,2009-07-23,42.09999847412109
658656,DE,2009-07-24,42.36000061035156
658657,DE,2009-07-27,42.720001220703125
658658,DE,2009-07-28,42.13999938964844
658659,DE,2009-07-29,41.18000030517578
658660,DE,2009-07-30,42.869998931884766
658661,DE,2009-07-31,43.7400016784668
658662,DE,2009-08-03,45.43999862670898
658663,DE,2009-08-04,45.63999938964844
658664,DE,2009-08-05,45.45000076293945
658665,DE,2009-08-06,45.36000061035156
658666,DE,2009-08-07,46.310001373291016
658667,DE,2009-08-10,45.52000045776367
658668,DE,2009-08-11,44.86000061035156
658669,DE,2009-08-12,45.79999923706055
658670,DE,2009-08-13,45.630001068115234
658671,DE,2009-08-14,44.52999877929688
658672,DE,2009-08-17,42.470001220703125
658673,DE,2009-08-18,45.09000015258789
658674,DE,2009-08-19,43.77999877929688
658675,DE,2009-08-20,43.9900016784668
658676,DE,2009-08-21,44.79999923706055
658677,DE,2009-08-24,45.34999847412109
658678,DE,2009-08-25,46.310001373291016
658679,DE,2009-08-26,45.130001068115234
658680,DE,2009-08-27,45.06999969482422
658681,DE,2009-08-28,44.43000030517578
658682,DE,2009-08-31,43.59999847412109
658683,DE,2009-09-01,42.4900016784668
658684,DE,2009-09-02,41.220001220703125
658685,DE,2009-09-03,41.220001220703125
658686,DE,2009-09-04,42.18000030517578
658687,DE,2009-09-08,42.77999877929688
658688,DE,2009-09-09,43.0099983215332
658689,DE,2009-09-10,43.02999877929688
658690,DE,2009-09-11,43.0
658691,DE,2009-09-14,43.2599983215332
658692,DE,2009-09-15,45.16999816894531
658693,DE,2009-09-16,45.20000076293945
658694,DE,2009-09-17,45.91999816894531
658695,DE,2009-09-18,45.06999969482422
658696,DE,2009-09-21,44.880001068115234
658697,DE,2009-09-22,46.18000030517578
658698,DE,2009-09-23,45.38999938964844
658699,DE,2009-09-24,44.43000030517578
658700,DE,2009-09-25,43.93999862670898
658701,DE,2009-09-28,42.56999969482422
658702,DE,2009-09-29,43.20000076293945
658703,DE,2009-09-30,42.91999816894531
658704,DE,2009-10-01,41.400001525878906
658705,DE,2009-10-02,41.130001068115234
658706,DE,2009-10-05,42.119998931884766
658707,DE,2009-10-06,43.11000061035156
658708,DE,2009-10-07,42.630001068115234
658709,DE,2009-10-08,43.119998931884766
658710,DE,2009-10-09,42.970001220703125
658711,DE,2009-10-12,42.61000061035156
658712,DE,2009-10-13,42.650001525878906
658713,DE,2009-10-14,43.75
658714,DE,2009-10-15,44.04999923706055
658715,DE,2009-10-16,44.040000915527344
658716,DE,2009-10-19,46.040000915527344
658717,DE,2009-10-20,46.0099983215332
658718,DE,2009-10-21,48.09999847412109
658719,DE,2009-10-22,48.380001068115234
658720,DE,2009-10-23,48.08000183105469
658721,DE,2009-10-26,48.040000915527344
658722,DE,2009-10-27,46.91999816894531
658723,DE,2009-10-28,45.41999816894531
658724,DE,2009-10-29,47.5099983215332
658725,DE,2009-10-30,45.54999923706055
658726,DE,2009-11-02,46.29999923706055
658727,DE,2009-11-03,47.209999084472656
658728,DE,2009-11-04,46.7599983215332
658729,DE,2009-11-05,48.11000061035156
658730,DE,2009-11-06,47.15999984741211
658731,DE,2009-11-09,48.47999954223633
658732,DE,2009-11-10,48.34999847412109
658733,DE,2009-11-11,48.0099983215332
658734,DE,2009-11-12,47.40999984741211
658735,DE,2009-11-13,47.58000183105469
658736,DE,2009-11-16,48.90999984741211
658737,DE,2009-11-17,49.150001525878906
658738,DE,2009-11-18,51.459999084472656
658739,DE,2009-11-19,50.88999938964844
658740,DE,2009-11-20,50.83000183105469
658741,DE,2009-11-23,51.84999847412109
658742,DE,2009-11-24,52.290000915527344
658743,DE,2009-11-25,53.70000076293945
658744,DE,2009-11-27,52.36000061035156
658745,DE,2009-11-30,53.5099983215332
658746,DE,2009-12-01,54.04999923706055
658747,DE,2009-12-02,54.0
658748,DE,2009-12-03,54.400001525878906
658749,DE,2009-12-04,54.2400016784668
658750,DE,2009-12-07,53.61000061035156
658751,DE,2009-12-08,52.27000045776367
658752,DE,2009-12-09,52.63999938964844
658753,DE,2009-12-10,52.400001525878906
658754,DE,2009-12-11,52.43999862670898
658755,DE,2009-12-14,53.2599983215332
658756,DE,2009-12-15,53.5099983215332
658757,DE,2009-12-16,54.52999877929688
658758,DE,2009-12-17,54.13999938964844
658759,DE,2009-12-18,54.83000183105469
658760,DE,2009-12-21,55.58000183105469
658761,DE,2009-12-22,56.59000015258789
658762,DE,2009-12-23,56.060001373291016
658763,DE,2009-12-24,56.33000183105469
658764,DE,2009-12-28,55.93000030517578
658765,DE,2009-12-29,54.93000030517578
658766,DE,2009-12-30,54.77000045776367
658767,DE,2009-12-31,54.09000015258789
658768,DE,2010-01-04,56.060001373291016
658769,DE,2010-01-05,55.84999847412109
658770,DE,2010-01-06,55.70000076293945
658771,DE,2010-01-07,56.09999847412109
658772,DE,2010-01-08,57.630001068115234
658773,DE,2010-01-11,59.95000076293945
658774,DE,2010-01-12,57.38999938964844
658775,DE,2010-01-13,58.290000915527344
658776,DE,2010-01-14,58.34999847412109
658777,DE,2010-01-15,56.33000183105469
658778,DE,2010-01-19,57.65999984741211
658779,DE,2010-01-20,56.11000061035156
658780,DE,2010-01-21,55.45000076293945
658781,DE,2010-01-22,53.02000045776367
658782,DE,2010-01-25,53.68999862670898
658783,DE,2010-01-26,53.40999984741211
658784,DE,2010-01-27,52.38999938964844
658785,DE,2010-01-28,51.11000061035156
658786,DE,2010-01-29,49.95000076293945
658787,DE,2010-02-01,51.34999847412109
658788,DE,2010-02-02,52.45000076293945
658789,DE,2010-02-03,51.84000015258789
658790,DE,2010-02-04,49.869998931884766
658791,DE,2010-02-05,49.81999969482422
658792,DE,2010-02-08,48.959999084472656
658793,DE,2010-02-09,50.31999969482422
658794,DE,2010-02-10,50.04999923706055
658795,DE,2010-02-11,52.31999969482422
658796,DE,2010-02-12,53.11000061035156
658797,DE,2010-02-16,53.77999877929688
658798,DE,2010-02-17,56.47999954223633
658799,DE,2010-02-18,57.2599983215332
658800,DE,2010-02-19,57.27999877929688
658801,DE,2010-02-22,56.70000076293945
658802,DE,2010-02-23,56.09000015258789
658803,DE,2010-02-24,56.18000030517578
658804,DE,2010-02-25,56.959999084472656
658805,DE,2010-02-26,57.29999923706055
658806,DE,2010-03-01,58.290000915527344
658807,DE,2010-03-02,58.209999084472656
658808,DE,2010-03-03,58.65999984741211
658809,DE,2010-03-04,58.5
658810,DE,2010-03-05,59.540000915527344
658811,DE,2010-03-08,59.20000076293945
658812,DE,2010-03-09,59.27999877929688
658813,DE,2010-03-10,58.4900016784668
658814,DE,2010-03-11,57.72999954223633
658815,DE,2010-03-12,58.63999938964844
658816,DE,2010-03-15,58.130001068115234
658817,DE,2010-03-16,58.91999816894531
658818,DE,2010-03-17,59.59000015258789
658819,DE,2010-03-18,59.25
658820,DE,2010-03-19,58.9900016784668
658821,DE,2010-03-22,60.02000045776367
658822,DE,2010-03-23,61.959999084472656
658823,DE,2010-03-24,60.4900016784668
658824,DE,2010-03-25,60.20000076293945
658825,DE,2010-03-26,60.560001373291016
658826,DE,2010-03-29,61.34999847412109
658827,DE,2010-03-30,61.11000061035156
658828,DE,2010-03-31,59.459999084472656
658829,DE,2010-04-01,59.7400016784668
658830,DE,2010-04-05,60.63999938964844
658831,DE,2010-04-06,60.68000030517578
658832,DE,2010-04-07,60.400001525878906
658833,DE,2010-04-08,60.619998931884766
658834,DE,2010-04-09,61.68000030517578
658835,DE,2010-04-12,62.040000915527344
658836,DE,2010-04-13,61.540000915527344
658837,DE,2010-04-14,61.77000045776367
658838,DE,2010-04-15,61.7599983215332
658839,DE,2010-04-16,60.5099983215332
658840,DE,2010-04-19,60.470001220703125
658841,DE,2010-04-20,60.20000076293945
658842,DE,2010-04-21,60.5
658843,DE,2010-04-22,60.959999084472656
658844,DE,2010-04-23,61.790000915527344
658845,DE,2010-04-26,62.209999084472656
658846,DE,2010-04-27,59.31999969482422
658847,DE,2010-04-28,59.58000183105469
658848,DE,2010-04-29,60.61000061035156
658849,DE,2010-04-30,59.81999969482422
658850,DE,2010-05-03,61.31999969482422
658851,DE,2010-05-04,58.41999816894531
658852,DE,2010-05-05,57.5099983215332
658853,DE,2010-05-06,56.38999938964844
658854,DE,2010-05-07,56.380001068115234
658855,DE,2010-05-10,59.43000030517578
658856,DE,2010-05-11,59.459999084472656
658857,DE,2010-05-12,61.13999938964844
658858,DE,2010-05-13,59.880001068115234
658859,DE,2010-05-14,58.36000061035156
658860,DE,2010-05-17,57.95000076293945
658861,DE,2010-05-18,57.15999984741211
658862,DE,2010-05-19,58.869998931884766
658863,DE,2010-05-20,56.66999816894531
658864,DE,2010-05-21,58.72999954223633
658865,DE,2010-05-24,56.33000183105469
658866,DE,2010-05-25,55.88999938964844
658867,DE,2010-05-26,56.13999938964844
658868,DE,2010-05-27,59.43999862670898
658869,DE,2010-05-28,57.68000030517578
658870,DE,2010-06-01,57.130001068115234
658871,DE,2010-06-02,60.06999969482422
658872,DE,2010-06-03,59.66999816894531
658873,DE,2010-06-04,56.880001068115234
658874,DE,2010-06-07,54.77999877929688
658875,DE,2010-06-08,55.060001373291016
658876,DE,2010-06-09,55.27000045776367
658877,DE,2010-06-10,57.869998931884766
658878,DE,2010-06-11,58.86000061035156
658879,DE,2010-06-14,57.63999938964844
658880,DE,2010-06-15,59.5
658881,DE,2010-06-16,59.34000015258789
658882,DE,2010-06-17,59.41999816894531
658883,DE,2010-06-18,59.2599983215332
658884,DE,2010-06-21,60.45000076293945
658885,DE,2010-06-22,59.09999847412109
658886,DE,2010-06-23,59.209999084472656
658887,DE,2010-06-24,58.18999862670898
658888,DE,2010-06-25,59.7400016784668
658889,DE,2010-06-28,58.5099983215332
658890,DE,2010-06-29,55.43000030517578
658891,DE,2010-06-30,55.68000030517578
658892,DE,2010-07-01,55.209999084472656
658893,DE,2010-07-02,54.5
658894,DE,2010-07-06,54.630001068115234
658895,DE,2010-07-07,56.59999847412109
658896,DE,2010-07-08,57.2599983215332
658897,DE,2010-07-09,58.0099983215332
658898,DE,2010-07-12,57.47999954223633
658899,DE,2010-07-13,59.369998931884766
658900,DE,2010-07-14,59.720001220703125
658901,DE,2010-07-15,61.08000183105469
658902,DE,2010-07-16,59.72999954223633
658903,DE,2010-07-19,60.11000061035156
658904,DE,2010-07-20,60.68999862670898
658905,DE,2010-07-21,61.7599983215332
658906,DE,2010-07-22,62.810001373291016
658907,DE,2010-07-23,64.5
658908,DE,2010-07-26,64.9800033569336
658909,DE,2010-07-27,64.27999877929688
658910,DE,2010-07-28,64.18000030517578
658911,DE,2010-07-29,64.51000213623047
658912,DE,2010-07-30,66.68000030517578
658913,DE,2010-08-02,67.16999816894531
658914,DE,2010-08-03,66.81999969482422
658915,DE,2010-08-04,67.55999755859375
658916,DE,2010-08-05,67.9800033569336
658917,DE,2010-08-06,68.04000091552734
658918,DE,2010-08-09,69.29000091552734
658919,DE,2010-08-10,67.91999816894531
658920,DE,2010-08-11,65.33999633789062
658921,DE,2010-08-12,65.52999877929688
658922,DE,2010-08-13,64.8499984741211
658923,DE,2010-08-16,65.58999633789062
658924,DE,2010-08-17,67.2300033569336
658925,DE,2010-08-18,65.9800033569336
658926,DE,2010-08-19,65.70999908447266
658927,DE,2010-08-20,65.12999725341797
658928,DE,2010-08-23,63.02000045776367
658929,DE,2010-08-24,62.34000015258789
658930,DE,2010-08-25,62.86000061035156
658931,DE,2010-08-26,62.75
658932,DE,2010-08-27,64.62999725341797
658933,DE,2010-08-30,62.97999954223633
658934,DE,2010-08-31,63.27000045776367
658935,DE,2010-09-01,66.52999877929688
658936,DE,2010-09-02,67.75
658937,DE,2010-09-03,68.62999725341797
658938,DE,2010-09-07,67.66999816894531
658939,DE,2010-09-08,68.08999633789062
658940,DE,2010-09-09,67.33999633789062
658941,DE,2010-09-10,67.80999755859375
658942,DE,2010-09-13,69.77999877929688
658943,DE,2010-09-14,70.02999877929688
658944,DE,2010-09-15,70.05999755859375
658945,DE,2010-09-16,69.63999938964844
658946,DE,2010-09-17,72.44999694824219
658947,DE,2010-09-20,73.61000061035156
658948,DE,2010-09-21,73.04000091552734
658949,DE,2010-09-22,72.08000183105469
658950,DE,2010-09-23,71.19000244140625
658951,DE,2010-09-24,72.63999938964844
658952,DE,2010-09-27,72.0999984741211
658953,DE,2010-09-28,71.58999633789062
658954,DE,2010-09-29,71.7300033569336
658955,DE,2010-09-30,69.77999877929688
658956,DE,2010-10-01,68.56999969482422
658957,DE,2010-10-04,68.62000274658203
658958,DE,2010-10-05,71.30000305175781
658959,DE,2010-10-06,71.95999908447266
658960,DE,2010-10-07,71.9000015258789
658961,DE,2010-10-08,75.3499984741211
658962,DE,2010-10-11,75.30999755859375
658963,DE,2010-10-12,74.66000366210938
658964,DE,2010-10-13,75.27999877929688
658965,DE,2010-10-14,75.08999633789062
658966,DE,2010-10-15,76.16000366210938
658967,DE,2010-10-18,76.05000305175781
658968,DE,2010-10-19,74.91999816894531
658969,DE,2010-10-20,76.44000244140625
658970,DE,2010-10-21,77.05000305175781
658971,DE,2010-10-22,77.25
658972,DE,2010-10-25,77.23999786376953
658973,DE,2010-10-26,76.41999816894531
658974,DE,2010-10-27,75.83999633789062
658975,DE,2010-10-28,75.5
658976,DE,2010-10-29,76.80000305175781
658977,DE,2010-11-01,76.33999633789062
658978,DE,2010-11-02,77.33999633789062
658979,DE,2010-11-03,77.5199966430664
658980,DE,2010-11-04,79.18000030517578
658981,DE,2010-11-05,79.0999984741211
658982,DE,2010-11-08,78.66999816894531
658983,DE,2010-11-09,77.87000274658203
658984,DE,2010-11-10,78.91999816894531
658985,DE,2010-11-11,78.79000091552734
658986,DE,2010-11-12,76.86000061035156
658987,DE,2010-11-15,76.4800033569336
658988,DE,2010-11-16,75.69999694824219
658989,DE,2010-11-17,76.0
658990,DE,2010-11-18,77.27999877929688
658991,DE,2010-11-19,77.9800033569336
658992,DE,2010-11-22,77.25
658993,DE,2010-11-23,76.33999633789062
658994,DE,2010-11-24,76.2300033569336
658995,DE,2010-11-26,76.0
658996,DE,2010-11-29,75.18000030517578
658997,DE,2010-11-30,74.69999694824219
658998,DE,2010-12-01,76.13999938964844
658999,DE,2010-12-02,78.30000305175781
659000,DE,2010-12-03,78.30999755859375
659001,DE,2010-12-06,79.04000091552734
659002,DE,2010-12-07,81.41999816894531
659003,DE,2010-12-08,80.61000061035156
659004,DE,2010-12-09,80.55000305175781
659005,DE,2010-12-10,82.13999938964844
659006,DE,2010-12-13,81.91000366210938
659007,DE,2010-12-14,82.54000091552734
659008,DE,2010-12-15,81.55999755859375
659009,DE,2010-12-16,82.27999877929688
659010,DE,2010-12-17,81.55000305175781
659011,DE,2010-12-20,82.56999969482422
659012,DE,2010-12-21,84.45999908447266
659013,DE,2010-12-22,83.94999694824219
659014,DE,2010-12-23,83.58000183105469
659015,DE,2010-12-27,83.56999969482422
659016,DE,2010-12-28,83.54000091552734
659017,DE,2010-12-29,83.30999755859375
659018,DE,2010-12-30,83.30000305175781
659019,DE,2010-12-31,83.05000305175781
659020,DE,2011-01-03,83.58999633789062
659021,DE,2011-01-04,83.0199966430664
659022,DE,2011-01-05,84.23999786376953
659023,DE,2011-01-06,84.25
659024,DE,2011-01-07,84.33999633789062
659025,DE,2011-01-10,84.58000183105469
659026,DE,2011-01-11,85.66000366210938
659027,DE,2011-01-12,87.44999694824219
659028,DE,2011-01-13,89.47000122070312
659029,DE,2011-01-14,89.5199966430664
659030,DE,2011-01-18,90.5999984741211
659031,DE,2011-01-19,89.4000015258789
659032,DE,2011-01-20,89.26000213623047
659033,DE,2011-01-21,89.23999786376953
659034,DE,2011-01-24,90.12000274658205
659035,DE,2011-01-25,89.38999938964844
659036,DE,2011-01-26,90.98999786376952
659037,DE,2011-01-27,90.9800033569336
659038,DE,2011-01-28,88.91000366210938
659039,DE,2011-01-31,90.9000015258789
659040,DE,2011-02-01,92.95999908447266
659041,DE,2011-02-02,94.08999633789062
659042,DE,2011-02-03,93.4800033569336
659043,DE,2011-02-04,93.20999908447266
659044,DE,2011-02-07,94.13999938964844
659045,DE,2011-02-08,93.48999786376952
659046,DE,2011-02-09,93.9499969482422
659047,DE,2011-02-10,94.5199966430664
659048,DE,2011-02-11,95.41999816894533
659049,DE,2011-02-14,94.76000213623048
659050,DE,2011-02-15,93.62000274658205
659051,DE,2011-02-16,95.86000061035156
659052,DE,2011-02-17,95.26000213623048
659053,DE,2011-02-18,95.0
659054,DE,2011-02-22,91.0
659055,DE,2011-02-23,88.26000213623047
659056,DE,2011-02-24,88.91000366210938
659057,DE,2011-02-25,90.48999786376952
659058,DE,2011-02-28,90.1500015258789
659059,DE,2011-03-01,89.05999755859375
659060,DE,2011-03-02,89.55000305175781
659061,DE,2011-03-03,92.62999725341795
659062,DE,2011-03-04,92.3499984741211
659063,DE,2011-03-07,90.37000274658205
659064,DE,2011-03-08,91.51000213623048
659065,DE,2011-03-09,89.81999969482422
659066,DE,2011-03-10,87.55000305175781
659067,DE,2011-03-11,87.79000091552734
659068,DE,2011-03-14,87.62999725341797
659069,DE,2011-03-15,87.68000030517578
659070,DE,2011-03-16,86.91000366210938
659071,DE,2011-03-17,89.37999725341797
659072,DE,2011-03-18,90.0999984741211
659073,DE,2011-03-21,91.61000061035156
659074,DE,2011-03-22,91.0500030517578
659075,DE,2011-03-23,91.43000030517578
659076,DE,2011-03-24,93.2300033569336
659077,DE,2011-03-25,94.23999786376952
659078,DE,2011-03-28,93.3000030517578
659079,DE,2011-03-29,93.9499969482422
659080,DE,2011-03-30,94.4499969482422
659081,DE,2011-03-31,96.88999938964844
659082,DE,2011-04-01,98.5999984741211
659083,DE,2011-04-04,99.23999786376952
659084,DE,2011-04-05,98.20999908447266
659085,DE,2011-04-06,97.01000213623048
659086,DE,2011-04-07,96.47000122070312
659087,DE,2011-04-08,95.93000030517578
659088,DE,2011-04-11,94.98999786376952
659089,DE,2011-04-12,93.4499969482422
659090,DE,2011-04-13,93.58000183105467
659091,DE,2011-04-14,94.25
659092,DE,2011-04-15,93.76000213623048
659093,DE,2011-04-18,91.52999877929688
659094,DE,2011-04-19,92.37999725341795
659095,DE,2011-04-20,93.88999938964844
659096,DE,2011-04-21,95.25
659097,DE,2011-04-25,94.72000122070312
659098,DE,2011-04-26,97.0
659099,DE,2011-04-27,96.76000213623048
659100,DE,2011-04-28,95.91000366210938
659101,DE,2011-04-29,97.5
659102,DE,2011-05-02,97.38999938964844
659103,DE,2011-05-03,94.9800033569336
659104,DE,2011-05-04,93.02999877929688
659105,DE,2011-05-05,91.54000091552734
659106,DE,2011-05-06,91.52999877929688
659107,DE,2011-05-09,92.8000030517578
659108,DE,2011-05-10,94.48999786376952
659109,DE,2011-05-11,91.29000091552734
659110,DE,2011-05-12,90.36000061035156
659111,DE,2011-05-13,87.72000122070312
659112,DE,2011-05-16,88.12999725341797
659113,DE,2011-05-17,86.95999908447266
659114,DE,2011-05-18,86.5
659115,DE,2011-05-19,86.04000091552734
659116,DE,2011-05-20,84.75
659117,DE,2011-05-23,83.05999755859375
659118,DE,2011-05-24,83.44999694824219
659119,DE,2011-05-25,84.70999908447266
659120,DE,2011-05-26,84.94000244140625
659121,DE,2011-05-27,85.73999786376953
659122,DE,2011-05-31,86.08000183105469
659123,DE,2011-06-01,82.76000213623047
659124,DE,2011-06-02,84.2300033569336
659125,DE,2011-06-03,82.19999694824219
659126,DE,2011-06-06,81.69999694824219
659127,DE,2011-06-07,81.20999908447266
659128,DE,2011-06-08,79.95999908447266
659129,DE,2011-06-09,82.0
659130,DE,2011-06-10,81.80000305175781
659131,DE,2011-06-13,80.19999694824219
659132,DE,2011-06-14,82.0
659133,DE,2011-06-15,80.20999908447266
659134,DE,2011-06-16,79.2699966430664
659135,DE,2011-06-17,78.52999877929688
659136,DE,2011-06-20,80.05999755859375
659137,DE,2011-06-21,82.12999725341797
659138,DE,2011-06-22,81.56999969482422
659139,DE,2011-06-23,81.7300033569336
659140,DE,2011-06-24,79.9800033569336
659141,DE,2011-06-27,80.69000244140625
659142,DE,2011-06-28,81.94999694824219
659143,DE,2011-06-29,82.43000030517578
659144,DE,2011-06-30,82.44999694824219
659145,DE,2011-07-01,84.54000091552734
659146,DE,2011-07-05,84.83999633789062
659147,DE,2011-07-06,84.58999633789062
659148,DE,2011-07-07,86.44000244140625
659149,DE,2011-07-08,86.11000061035156
659150,DE,2011-07-11,83.48999786376953
659151,DE,2011-07-12,81.6500015258789
659152,DE,2011-07-13,81.88999938964844
659153,DE,2011-07-14,81.43000030517578
659154,DE,2011-07-15,81.69000244140625
659155,DE,2011-07-18,79.80000305175781
659156,DE,2011-07-19,80.87999725341797
659157,DE,2011-07-20,80.4800033569336
659158,DE,2011-07-21,82.30000305175781
659159,DE,2011-07-22,81.23999786376953
659160,DE,2011-07-25,81.88999938964844
659161,DE,2011-07-26,80.9000015258789
659162,DE,2011-07-27,79.41999816894531
659163,DE,2011-07-28,79.38999938964844
659164,DE,2011-07-29,78.51000213623047
659165,DE,2011-08-01,78.72000122070312
659166,DE,2011-08-02,76.81999969482422
659167,DE,2011-08-03,77.06999969482422
659168,DE,2011-08-04,72.41000366210938
659169,DE,2011-08-05,72.66000366210938
659170,DE,2011-08-08,67.05000305175781
659171,DE,2011-08-09,70.93000030517578
659172,DE,2011-08-10,67.98999786376953
659173,DE,2011-08-11,73.4800033569336
659174,DE,2011-08-12,74.97000122070312
659175,DE,2011-08-15,76.5
659176,DE,2011-08-16,75.16000366210938
659177,DE,2011-08-17,74.26000213623047
659178,DE,2011-08-18,70.1500015258789
659179,DE,2011-08-19,69.01000213623047
659180,DE,2011-08-22,70.0
659181,DE,2011-08-23,72.66000366210938
659182,DE,2011-08-24,75.0999984741211
659183,DE,2011-08-25,73.05999755859375
659184,DE,2011-08-26,76.02999877929688
659185,DE,2011-08-29,78.91000366210938
659186,DE,2011-08-30,80.11000061035156
659187,DE,2011-08-31,80.81999969482422
659188,DE,2011-09-01,79.88999938964844
659189,DE,2011-09-02,78.02999877929688
659190,DE,2011-09-06,77.13999938964844
659191,DE,2011-09-07,79.3499984741211
659192,DE,2011-09-08,77.26000213623047
659193,DE,2011-09-09,75.26000213623047
659194,DE,2011-09-12,75.04000091552734
659195,DE,2011-09-13,76.55999755859375
659196,DE,2011-09-14,77.29000091552734
659197,DE,2011-09-15,78.63999938964844
659198,DE,2011-09-16,78.0199966430664
659199,DE,2011-09-19,77.19000244140625
659200,DE,2011-09-20,75.9800033569336
659201,DE,2011-09-21,72.81999969482422
659202,DE,2011-09-22,68.58999633789062
659203,DE,2011-09-23,67.47000122070312
659204,DE,2011-09-26,68.44000244140625
659205,DE,2011-09-27,69.4800033569336
659206,DE,2011-09-28,67.41999816894531
659207,DE,2011-09-29,68.04000091552734
659208,DE,2011-09-30,64.56999969482422
659209,DE,2011-10-03,61.720001220703125
659210,DE,2011-10-04,63.47999954223633
659211,DE,2011-10-05,66.16000366210938
659212,DE,2011-10-06,66.56999969482422
659213,DE,2011-10-07,65.69999694824219
659214,DE,2011-10-10,69.37999725341797
659215,DE,2011-10-11,71.68000030517578
659216,DE,2011-10-12,71.05000305175781
659217,DE,2011-10-13,69.80000305175781
659218,DE,2011-10-14,71.38999938964844
659219,DE,2011-10-17,69.56999969482422
659220,DE,2011-10-18,70.12999725341797
659221,DE,2011-10-19,69.11000061035156
659222,DE,2011-10-20,69.25
659223,DE,2011-10-21,72.2300033569336
659224,DE,2011-10-24,74.55000305175781
659225,DE,2011-10-25,73.12000274658203
659226,DE,2011-10-26,73.93000030517578
659227,DE,2011-10-27,77.73999786376953
659228,DE,2011-10-28,78.66999816894531
659229,DE,2011-10-31,75.9000015258789
659230,DE,2011-11-01,73.69999694824219
659231,DE,2011-11-02,74.06999969482422
659232,DE,2011-11-03,75.7300033569336
659233,DE,2011-11-04,75.38999938964844
659234,DE,2011-11-07,75.1500015258789
659235,DE,2011-11-08,75.62999725341797
659236,DE,2011-11-09,72.77999877929688
659237,DE,2011-11-10,73.58000183105469
659238,DE,2011-11-11,75.79000091552734
659239,DE,2011-11-14,74.69999694824219
659240,DE,2011-11-15,76.33000183105469
659241,DE,2011-11-16,76.43000030517578
659242,DE,2011-11-17,75.0199966430664
659243,DE,2011-11-18,74.2699966430664
659244,DE,2011-11-21,72.68000030517578
659245,DE,2011-11-22,71.91999816894531
659246,DE,2011-11-23,74.72000122070312
659247,DE,2011-11-25,73.63999938964844
659248,DE,2011-11-28,76.5
659249,DE,2011-11-29,75.83999633789062
659250,DE,2011-11-30,79.25
659251,DE,2011-12-01,78.7300033569336
659252,DE,2011-12-02,77.69000244140625
659253,DE,2011-12-05,78.13999938964844
659254,DE,2011-12-06,78.37999725341797
659255,DE,2011-12-07,78.91000366210938
659256,DE,2011-12-08,76.87999725341797
659257,DE,2011-12-09,78.33999633789062
659258,DE,2011-12-12,76.97000122070312
659259,DE,2011-12-13,75.22000122070312
659260,DE,2011-12-14,73.80999755859375
659261,DE,2011-12-15,73.72000122070312
659262,DE,2011-12-16,73.6500015258789
659263,DE,2011-12-19,73.55999755859375
659264,DE,2011-12-20,76.63999938964844
659265,DE,2011-12-21,76.91999816894531
659266,DE,2011-12-22,77.76000213623047
659267,DE,2011-12-23,78.69000244140625
659268,DE,2011-12-27,78.44000244140625
659269,DE,2011-12-28,76.91999816894531
659270,DE,2011-12-29,77.58999633789062
659271,DE,2011-12-30,77.3499984741211
659272,DE,2012-01-03,79.30999755859375
659273,DE,2012-01-04,80.47000122070312
659274,DE,2012-01-05,81.63999938964844
659275,DE,2012-01-06,82.30000305175781
659276,DE,2012-01-09,82.7300033569336
659277,DE,2012-01-10,83.75
659278,DE,2012-01-11,84.5
659279,DE,2012-01-12,84.44000244140625
659280,DE,2012-01-13,84.66000366210938
659281,DE,2012-01-17,84.91000366210938
659282,DE,2012-01-18,86.22000122070312
659283,DE,2012-01-19,86.94000244140625
659284,DE,2012-01-20,87.04000091552734
659285,DE,2012-01-23,86.9000015258789
659286,DE,2012-01-24,86.41999816894531
659287,DE,2012-01-25,87.76000213623047
659288,DE,2012-01-26,87.66000366210938
659289,DE,2012-01-27,87.98999786376953
659290,DE,2012-01-30,87.41000366210938
659291,DE,2012-01-31,86.1500015258789
659292,DE,2012-02-01,86.91999816894531
659293,DE,2012-02-02,87.41999816894531
659294,DE,2012-02-03,88.4000015258789
659295,DE,2012-02-06,87.81999969482422
659296,DE,2012-02-07,87.94000244140625
659297,DE,2012-02-08,88.5
659298,DE,2012-02-09,87.93000030517578
659299,DE,2012-02-10,87.55000305175781
659300,DE,2012-02-13,88.68000030517578
659301,DE,2012-02-14,89.05000305175781
659302,DE,2012-02-15,84.27999877929688
659303,DE,2012-02-16,83.11000061035156
659304,DE,2012-02-17,83.87000274658203
659305,DE,2012-02-21,84.19000244140625
659306,DE,2012-02-22,84.37000274658203
659307,DE,2012-02-23,84.0999984741211
659308,DE,2012-02-24,83.2699966430664
659309,DE,2012-02-27,83.38999938964844
659310,DE,2012-02-28,83.33000183105469
659311,DE,2012-02-29,82.93000030517578
659312,DE,2012-03-01,83.08000183105469
659313,DE,2012-03-02,82.27999877929688
659314,DE,2012-03-05,81.83000183105469
659315,DE,2012-03-06,79.20999908447266
659316,DE,2012-03-07,79.20999908447266
659317,DE,2012-03-08,80.37999725341797
659318,DE,2012-03-09,80.16999816894531
659319,DE,2012-03-12,79.45999908447266
659320,DE,2012-03-13,81.66000366210938
659321,DE,2012-03-14,81.58999633789062
659322,DE,2012-03-15,81.63999938964844
659323,DE,2012-03-16,83.22000122070312
659324,DE,2012-03-19,83.16000366210938
659325,DE,2012-03-20,82.38999938964844
659326,DE,2012-03-21,81.98999786376953
659327,DE,2012-03-22,80.43000030517578
659328,DE,2012-03-23,80.83999633789062
659329,DE,2012-03-26,82.77999877929688
659330,DE,2012-03-27,82.4000015258789
659331,DE,2012-03-28,80.36000061035156
659332,DE,2012-03-29,80.48999786376953
659333,DE,2012-03-30,80.9000015258789
659334,DE,2012-04-02,82.19000244140625
659335,DE,2012-04-03,81.75
659336,DE,2012-04-04,81.20999908447266
659337,DE,2012-04-05,81.83000183105469
659338,DE,2012-04-09,79.44999694824219
659339,DE,2012-04-10,76.51000213623047
659340,DE,2012-04-11,77.55000305175781
659341,DE,2012-04-12,79.33999633789062
659342,DE,2012-04-13,79.47000122070312
659343,DE,2012-04-16,79.56999969482422
659344,DE,2012-04-17,80.9000015258789
659345,DE,2012-04-18,80.94000244140625
659346,DE,2012-04-19,80.38999938964844
659347,DE,2012-04-20,80.91000366210938
659348,DE,2012-04-23,79.98999786376953
659349,DE,2012-04-24,80.9800033569336
659350,DE,2012-04-25,81.44000244140625
659351,DE,2012-04-26,82.30000305175781
659352,DE,2012-04-27,82.88999938964844
659353,DE,2012-04-30,82.36000061035156
659354,DE,2012-05-01,83.33999633789062
659355,DE,2012-05-02,83.43000030517578
659356,DE,2012-05-03,82.48999786376953
659357,DE,2012-05-04,80.69000244140625
659358,DE,2012-05-07,80.22000122070312
659359,DE,2012-05-08,80.54000091552734
659360,DE,2012-05-09,79.05000305175781
659361,DE,2012-05-10,78.95999908447266
659362,DE,2012-05-11,79.06999969482422
659363,DE,2012-05-14,77.33000183105469
659364,DE,2012-05-15,76.62000274658203
659365,DE,2012-05-16,74.18000030517578
659366,DE,2012-05-17,72.97000122070312
659367,DE,2012-05-18,73.19000244140625
659368,DE,2012-05-21,75.30999755859375
659369,DE,2012-05-22,74.93000030517578
659370,DE,2012-05-23,75.94999694824219
659371,DE,2012-05-24,75.66999816894531
659372,DE,2012-05-25,75.13999938964844
659373,DE,2012-05-29,76.29000091552734
659374,DE,2012-05-30,75.80999755859375
659375,DE,2012-05-31,73.87000274658203
659376,DE,2012-06-01,71.5199966430664
659377,DE,2012-06-04,70.58999633789062
659378,DE,2012-06-05,71.6500015258789
659379,DE,2012-06-06,73.51000213623047
659380,DE,2012-06-07,73.51000213623047
659381,DE,2012-06-08,74.30999755859375
659382,DE,2012-06-11,72.54000091552734
659383,DE,2012-06-12,74.05999755859375
659384,DE,2012-06-13,73.2699966430664
659385,DE,2012-06-14,74.70999908447266
659386,DE,2012-06-15,75.3499984741211
659387,DE,2012-06-18,74.88999938964844
659388,DE,2012-06-19,77.02999877929688
659389,DE,2012-06-20,76.86000061035156
659390,DE,2012-06-21,75.05999755859375
659391,DE,2012-06-22,75.52999877929688
659392,DE,2012-06-25,74.41000366210938
659393,DE,2012-06-26,76.0
659394,DE,2012-06-27,78.08000183105469
659395,DE,2012-06-28,78.23999786376953
659396,DE,2012-06-29,80.87000274658203
659397,DE,2012-07-02,80.44999694824219
659398,DE,2012-07-03,81.72000122070312
659399,DE,2012-07-05,81.9800033569336
659400,DE,2012-07-06,80.69999694824219
659401,DE,2012-07-09,80.52999877929688
659402,DE,2012-07-10,78.5999984741211
659403,DE,2012-07-11,78.16000366210938
659404,DE,2012-07-12,78.26000213623047
659405,DE,2012-07-13,77.4800033569336
659406,DE,2012-07-16,76.77999877929688
659407,DE,2012-07-17,75.94000244140625
659408,DE,2012-07-18,75.66000366210938
659409,DE,2012-07-19,75.69000244140625
659410,DE,2012-07-20,75.87999725341797
659411,DE,2012-07-23,75.1500015258789
659412,DE,2012-07-24,73.87000274658203
659413,DE,2012-07-25,73.7300033569336
659414,DE,2012-07-26,75.02999877929688
659415,DE,2012-07-27,78.0999984741211
659416,DE,2012-07-30,77.31999969482422
659417,DE,2012-07-31,76.81999969482422
659418,DE,2012-08-01,77.52999877929688
659419,DE,2012-08-02,76.41000366210938
659420,DE,2012-08-03,77.51000213623047
659421,DE,2012-08-06,78.43000030517578
659422,DE,2012-08-07,78.97000122070312
659423,DE,2012-08-08,79.16999816894531
659424,DE,2012-08-09,78.68000030517578
659425,DE,2012-08-10,79.37000274658203
659426,DE,2012-08-13,79.76000213623047
659427,DE,2012-08-14,80.12999725341797
659428,DE,2012-08-15,75.0999984741211
659429,DE,2012-08-16,75.51000213623047
659430,DE,2012-08-17,76.94000244140625
659431,DE,2012-08-20,77.88999938964844
659432,DE,2012-08-21,77.6500015258789
659433,DE,2012-08-22,77.02999877929688
659434,DE,2012-08-23,76.12000274658203
659435,DE,2012-08-24,76.66999816894531
659436,DE,2012-08-27,75.2699966430664
659437,DE,2012-08-28,73.80999755859375
659438,DE,2012-08-29,74.31999969482422
659439,DE,2012-08-30,74.52999877929688
659440,DE,2012-08-31,75.11000061035156
659441,DE,2012-09-04,74.12000274658203
659442,DE,2012-09-05,74.81999969482422
659443,DE,2012-09-06,77.04000091552734
659444,DE,2012-09-07,78.22000122070312
659445,DE,2012-09-10,77.19000244140625
659446,DE,2012-09-11,78.25
659447,DE,2012-09-12,78.79000091552734
659448,DE,2012-09-13,80.37000274658203
659449,DE,2012-09-14,82.0
659450,DE,2012-09-17,81.0199966430664
659451,DE,2012-09-18,81.30999755859375
659452,DE,2012-09-19,81.9800033569336
659453,DE,2012-09-20,82.29000091552734
659454,DE,2012-09-21,82.69999694824219
659455,DE,2012-09-24,82.94999694824219
659456,DE,2012-09-25,81.6500015258789
659457,DE,2012-09-26,81.41000366210938
659458,DE,2012-09-27,82.0999984741211
659459,DE,2012-09-28,82.47000122070312
659460,DE,2012-10-01,82.5999984741211
659461,DE,2012-10-02,82.22000122070312
659462,DE,2012-10-03,81.91000366210938
659463,DE,2012-10-04,82.83000183105469
659464,DE,2012-10-05,82.77999877929688
659465,DE,2012-10-08,82.7699966430664
659466,DE,2012-10-09,81.7300033569336
659467,DE,2012-10-10,81.19000244140625
659468,DE,2012-10-11,82.37000274658203
659469,DE,2012-10-12,82.44000244140625
659470,DE,2012-10-15,83.2300033569336
659471,DE,2012-10-16,84.55999755859375
659472,DE,2012-10-17,85.80999755859375
659473,DE,2012-10-18,86.86000061035156
659474,DE,2012-10-19,84.98999786376953
659475,DE,2012-10-22,85.88999938964844
659476,DE,2012-10-23,85.02999877929688
659477,DE,2012-10-24,84.30999755859375
659478,DE,2012-10-25,84.69000244140625
659479,DE,2012-10-26,85.47000122070312
659480,DE,2012-10-31,85.44000244140625
659481,DE,2012-11-01,86.87000274658203
659482,DE,2012-11-02,85.5999984741211
659483,DE,2012-11-05,85.88999938964844
659484,DE,2012-11-06,86.0999984741211
659485,DE,2012-11-07,84.12999725341797
659486,DE,2012-11-08,83.58999633789062
659487,DE,2012-11-09,84.29000091552734
659488,DE,2012-11-12,85.68000030517578
659489,DE,2012-11-13,85.69000244140625
659490,DE,2012-11-14,84.73999786376953
659491,DE,2012-11-15,85.38999938964844
659492,DE,2012-11-16,85.25
659493,DE,2012-11-19,86.25
659494,DE,2012-11-20,85.98999786376953
659495,DE,2012-11-21,82.83000183105469
659496,DE,2012-11-23,83.97000122070312
659497,DE,2012-11-26,84.45999908447266
659498,DE,2012-11-27,84.4000015258789
659499,DE,2012-11-28,84.2699966430664
659500,DE,2012-11-29,84.86000061035156
659501,DE,2012-11-30,84.05000305175781
659502,DE,2012-12-03,83.22000122070312
659503,DE,2012-12-04,83.5
659504,DE,2012-12-05,84.23999786376953
659505,DE,2012-12-06,84.7300033569336
659506,DE,2012-12-07,85.43000030517578
659507,DE,2012-12-10,85.77999877929688
659508,DE,2012-12-11,85.43000030517578
659509,DE,2012-12-12,86.25
659510,DE,2012-12-13,85.55000305175781
659511,DE,2012-12-14,85.93000030517578
659512,DE,2012-12-17,86.37000274658203
659513,DE,2012-12-18,86.86000061035156
659514,DE,2012-12-19,86.08999633789062
659515,DE,2012-12-20,86.75
659516,DE,2012-12-21,86.19000244140625
659517,DE,2012-12-24,86.0999984741211
659518,DE,2012-12-26,86.5199966430664
659519,DE,2012-12-27,85.94000244140625
659520,DE,2012-12-28,84.55000305175781
659521,DE,2012-12-31,86.41999816894531
659522,DE,2013-01-02,87.98999786376953
659523,DE,2013-01-03,87.7699966430664
659524,DE,2013-01-04,88.66999816894531
659525,DE,2013-01-07,88.5999984741211
659526,DE,2013-01-08,87.68000030517578
659527,DE,2013-01-09,89.05999755859375
659528,DE,2013-01-10,89.91000366210938
659529,DE,2013-01-11,89.62000274658203
659530,DE,2013-01-14,89.86000061035156
659531,DE,2013-01-15,89.7300033569336
659532,DE,2013-01-16,89.55999755859375
659533,DE,2013-01-17,90.0999984741211
659534,DE,2013-01-18,90.95999908447266
659535,DE,2013-01-22,92.66000366210938
659536,DE,2013-01-23,92.7699966430664
659537,DE,2013-01-24,93.23999786376952
659538,DE,2013-01-25,93.47000122070312
659539,DE,2013-01-28,93.98999786376952
659540,DE,2013-01-29,95.0500030517578
659541,DE,2013-01-30,94.94000244140624
659542,DE,2013-01-31,94.05999755859376
659543,DE,2013-02-01,94.6500015258789
659544,DE,2013-02-04,93.1500015258789
659545,DE,2013-02-05,93.38999938964844
659546,DE,2013-02-06,92.69000244140624
659547,DE,2013-02-07,92.16999816894533
659548,DE,2013-02-08,92.80999755859376
659549,DE,2013-02-11,93.2300033569336
659550,DE,2013-02-12,93.97000122070312
659551,DE,2013-02-13,90.68000030517578
659552,DE,2013-02-14,90.56999969482422
659553,DE,2013-02-15,89.75
659554,DE,2013-02-19,90.37000274658205
659555,DE,2013-02-20,88.2300033569336
659556,DE,2013-02-21,87.05999755859375
659557,DE,2013-02-22,87.12999725341797
659558,DE,2013-02-25,85.55000305175781
659559,DE,2013-02-26,86.5
659560,DE,2013-02-27,87.81999969482422
659561,DE,2013-02-28,87.83000183105469
659562,DE,2013-03-01,87.88999938964844
659563,DE,2013-03-04,87.97000122070312
659564,DE,2013-03-05,90.11000061035156
659565,DE,2013-03-06,89.2699966430664
659566,DE,2013-03-07,89.7699966430664
659567,DE,2013-03-08,90.87999725341795
659568,DE,2013-03-11,91.44000244140624
659569,DE,2013-03-12,90.8499984741211
659570,DE,2013-03-13,91.33999633789062
659571,DE,2013-03-14,92.1999969482422
659572,DE,2013-03-15,92.23999786376952
659573,DE,2013-03-18,91.81999969482422
659574,DE,2013-03-19,90.56999969482422
659575,DE,2013-03-20,87.73999786376953
659576,DE,2013-03-21,86.88999938964844
659577,DE,2013-03-22,87.72000122070312
659578,DE,2013-03-25,86.87999725341797
659579,DE,2013-03-26,87.26000213623047
659580,DE,2013-03-27,87.44999694824219
659581,DE,2013-03-28,85.9800033569336
659582,DE,2013-04-01,85.08000183105469
659583,DE,2013-04-02,84.04000091552734
659584,DE,2013-04-03,84.80000305175781
659585,DE,2013-04-04,85.69000244140625
659586,DE,2013-04-05,85.68000030517578
659587,DE,2013-04-08,86.4800033569336
659588,DE,2013-04-09,86.68000030517578
659589,DE,2013-04-10,87.0999984741211
659590,DE,2013-04-11,87.58000183105469
659591,DE,2013-04-12,86.13999938964844
659592,DE,2013-04-15,82.94999694824219
659593,DE,2013-04-16,83.18000030517578
659594,DE,2013-04-17,82.55999755859375
659595,DE,2013-04-18,82.56999969482422
659596,DE,2013-04-19,83.45999908447266
659597,DE,2013-04-22,83.81999969482422
659598,DE,2013-04-23,84.77999877929688
659599,DE,2013-04-24,85.12000274658203
659600,DE,2013-04-25,86.02999877929688
659601,DE,2013-04-26,85.48999786376953
659602,DE,2013-04-29,88.83000183105469
659603,DE,2013-04-30,89.30000305175781
659604,DE,2013-05-01,87.7699966430664
659605,DE,2013-05-02,89.54000091552734
659606,DE,2013-05-03,90.54000091552734
659607,DE,2013-05-06,91.12999725341795
659608,DE,2013-05-07,91.7300033569336
659609,DE,2013-05-08,92.3499984741211
659610,DE,2013-05-09,92.19000244140624
659611,DE,2013-05-10,92.3000030517578
659612,DE,2013-05-13,92.58000183105467
659613,DE,2013-05-14,93.7699966430664
659614,DE,2013-05-15,89.63999938964844
659615,DE,2013-05-16,89.38999938964844
659616,DE,2013-05-17,86.97000122070312
659617,DE,2013-05-20,88.04000091552734
659618,DE,2013-05-21,87.58999633789062
659619,DE,2013-05-22,86.83000183105469
659620,DE,2013-05-23,87.18000030517578
659621,DE,2013-05-24,86.29000091552734
659622,DE,2013-05-28,86.33999633789062
659623,DE,2013-05-29,87.3499984741211
659624,DE,2013-05-30,87.41000366210938
659625,DE,2013-05-31,87.11000061035156
659626,DE,2013-06-03,88.3499984741211
659627,DE,2013-06-04,87.1500015258789
659628,DE,2013-06-05,85.9000015258789
659629,DE,2013-06-06,86.08999633789062
659630,DE,2013-06-07,86.80999755859375
659631,DE,2013-06-10,86.19999694824219
659632,DE,2013-06-11,85.23999786376953
659633,DE,2013-06-12,84.31999969482422
659634,DE,2013-06-13,85.5999984741211
659635,DE,2013-06-14,84.87999725341797
659636,DE,2013-06-17,84.80999755859375
659637,DE,2013-06-18,85.0
659638,DE,2013-06-19,85.08000183105469
659639,DE,2013-06-20,82.88999938964844
659640,DE,2013-06-21,82.47000122070312
659641,DE,2013-06-24,81.0
659642,DE,2013-06-25,82.44999694824219
659643,DE,2013-06-26,82.1500015258789
659644,DE,2013-06-27,82.94999694824219
659645,DE,2013-06-28,81.25
659646,DE,2013-07-01,81.30999755859375
659647,DE,2013-07-02,80.9000015258789
659648,DE,2013-07-03,80.98999786376953
659649,DE,2013-07-05,81.44000244140625
659650,DE,2013-07-08,81.3499984741211
659651,DE,2013-07-09,83.91000366210938
659652,DE,2013-07-10,82.87000274658203
659653,DE,2013-07-11,84.25
659654,DE,2013-07-12,83.94000244140625
659655,DE,2013-07-15,84.41999816894531
659656,DE,2013-07-16,83.95999908447266
659657,DE,2013-07-17,83.5999984741211
659658,DE,2013-07-18,83.66000366210938
659659,DE,2013-07-19,84.05000305175781
659660,DE,2013-07-22,84.77999877929688
659661,DE,2013-07-23,83.9000015258789
659662,DE,2013-07-24,82.58999633789062
659663,DE,2013-07-25,82.9000015258789
659664,DE,2013-07-26,82.80999755859375
659665,DE,2013-07-29,83.0199966430664
659666,DE,2013-07-30,82.9800033569336
659667,DE,2013-07-31,83.06999969482422
659668,DE,2013-08-01,83.05000305175781
659669,DE,2013-08-02,83.4000015258789
659670,DE,2013-08-05,82.80000305175781
659671,DE,2013-08-06,81.19999694824219
659672,DE,2013-08-07,80.98999786376953
659673,DE,2013-08-08,82.31999969482422
659674,DE,2013-08-09,81.73999786376953
659675,DE,2013-08-12,83.37999725341797
659676,DE,2013-08-13,83.91000366210938
659677,DE,2013-08-14,82.33999633789062
659678,DE,2013-08-15,84.36000061035156
659679,DE,2013-08-16,84.11000061035156
659680,DE,2013-08-19,84.5199966430664
659681,DE,2013-08-20,83.25
659682,DE,2013-08-21,82.51000213623047
659683,DE,2013-08-22,83.25
659684,DE,2013-08-23,83.5
659685,DE,2013-08-26,84.7699966430664
659686,DE,2013-08-27,83.4800033569336
659687,DE,2013-08-28,84.12000274658203
659688,DE,2013-08-29,83.80000305175781
659689,DE,2013-08-30,83.63999938964844
659690,DE,2013-09-03,84.05999755859375
659691,DE,2013-09-04,84.4800033569336
659692,DE,2013-09-05,82.55000305175781
659693,DE,2013-09-06,82.61000061035156
659694,DE,2013-09-09,83.87999725341797
659695,DE,2013-09-10,84.18000030517578
659696,DE,2013-09-11,84.30999755859375
659697,DE,2013-09-12,83.19000244140625
659698,DE,2013-09-13,82.48999786376953
659699,DE,2013-09-16,83.54000091552734
659700,DE,2013-09-17,83.70999908447266
659701,DE,2013-09-18,84.51000213623047
659702,DE,2013-09-19,85.0999984741211
659703,DE,2013-09-20,83.81999969482422
659704,DE,2013-09-23,84.01000213623047
659705,DE,2013-09-24,84.26000213623047
659706,DE,2013-09-25,84.63999938964844
659707,DE,2013-09-26,83.08000183105469
659708,DE,2013-09-27,82.37000274658203
659709,DE,2013-09-30,81.38999938964844
659710,DE,2013-10-01,82.22000122070312
659711,DE,2013-10-02,82.30000305175781
659712,DE,2013-10-03,82.08999633789062
659713,DE,2013-10-04,82.55000305175781
659714,DE,2013-10-07,82.45999908447266
659715,DE,2013-10-08,82.20999908447266
659716,DE,2013-10-09,82.5999984741211
659717,DE,2013-10-10,82.91999816894531
659718,DE,2013-10-11,82.30999755859375
659719,DE,2013-10-14,83.0999984741211
659720,DE,2013-10-15,82.36000061035156
659721,DE,2013-10-16,82.97000122070312
659722,DE,2013-10-17,83.6500015258789
659723,DE,2013-10-18,84.19000244140625
659724,DE,2013-10-21,84.16999816894531
659725,DE,2013-10-22,84.54000091552734
659726,DE,2013-10-23,84.08000183105469
659727,DE,2013-10-24,84.27999877929688
659728,DE,2013-10-25,83.55000305175781
659729,DE,2013-10-28,83.47000122070312
659730,DE,2013-10-29,82.6500015258789
659731,DE,2013-10-30,82.20999908447266
659732,DE,2013-10-31,81.83999633789062
659733,DE,2013-11-01,81.63999938964844
659734,DE,2013-11-04,81.79000091552734
659735,DE,2013-11-05,81.80000305175781
659736,DE,2013-11-06,81.80000305175781
659737,DE,2013-11-07,81.55999755859375
659738,DE,2013-11-08,81.5
659739,DE,2013-11-11,81.86000061035156
659740,DE,2013-11-12,82.12000274658203
659741,DE,2013-11-13,82.83999633789062
659742,DE,2013-11-14,82.8499984741211
659743,DE,2013-11-15,82.83000183105469
659744,DE,2013-11-18,83.66000366210938
659745,DE,2013-11-19,82.80999755859375
659746,DE,2013-11-20,84.5199966430664
659747,DE,2013-11-21,83.8499984741211
659748,DE,2013-11-22,84.7699966430664
659749,DE,2013-11-25,84.68000030517578
659750,DE,2013-11-26,83.83999633789062
659751,DE,2013-11-27,83.80000305175781
659752,DE,2013-11-29,84.23999786376953
659753,DE,2013-12-02,83.87000274658203
659754,DE,2013-12-03,82.70999908447266
659755,DE,2013-12-04,85.37999725341797
659756,DE,2013-12-05,84.86000061035156
659757,DE,2013-12-06,85.31999969482422
659758,DE,2013-12-09,87.19999694824219
659759,DE,2013-12-10,88.04000091552734
659760,DE,2013-12-11,87.27999877929688
659761,DE,2013-12-12,86.83999633789062
659762,DE,2013-12-13,87.18000030517578
659763,DE,2013-12-16,88.87000274658203
659764,DE,2013-12-17,88.30000305175781
659765,DE,2013-12-18,89.41000366210938
659766,DE,2013-12-19,89.41000366210938
659767,DE,2013-12-20,90.08000183105467
659768,DE,2013-12-23,90.63999938964844
659769,DE,2013-12-24,90.86000061035156
659770,DE,2013-12-26,91.12000274658205
659771,DE,2013-12-27,90.6999969482422
659772,DE,2013-12-30,90.81999969482422
659773,DE,2013-12-31,91.33000183105467
659774,DE,2014-01-02,90.26000213623048
659775,DE,2014-01-03,90.66000366210938
659776,DE,2014-01-06,89.91000366210938
659777,DE,2014-01-07,90.30999755859376
659778,DE,2014-01-08,89.33999633789062
659779,DE,2014-01-09,88.9800033569336
659780,DE,2014-01-10,89.76000213623047
659781,DE,2014-01-13,89.51000213623047
659782,DE,2014-01-14,89.69999694824219
659783,DE,2014-01-15,89.80000305175781
659784,DE,2014-01-16,89.83000183105469
659785,DE,2014-01-17,89.3499984741211
659786,DE,2014-01-21,89.37999725341797
659787,DE,2014-01-22,88.66000366210938
659788,DE,2014-01-23,87.87999725341797
659789,DE,2014-01-24,85.55000305175781
659790,DE,2014-01-27,86.01000213623047
659791,DE,2014-01-28,86.58999633789062
659792,DE,2014-01-29,85.93000030517578
659793,DE,2014-01-30,86.58000183105469
659794,DE,2014-01-31,85.95999908447266
659795,DE,2014-02-03,84.77999877929688
659796,DE,2014-02-04,85.11000061035156
659797,DE,2014-02-05,84.69999694824219
659798,DE,2014-02-06,85.43000030517578
659799,DE,2014-02-07,86.55999755859375
659800,DE,2014-02-10,87.36000061035156
659801,DE,2014-02-11,87.45999908447266
659802,DE,2014-02-12,86.9000015258789
659803,DE,2014-02-13,85.8499984741211
659804,DE,2014-02-14,85.83999633789062
659805,DE,2014-02-18,85.0999984741211
659806,DE,2014-02-19,84.29000091552734
659807,DE,2014-02-20,85.12000274658203
659808,DE,2014-02-21,84.69000244140625
659809,DE,2014-02-24,84.80000305175781
659810,DE,2014-02-25,84.05000305175781
659811,DE,2014-02-26,84.3499984741211
659812,DE,2014-02-27,84.97000122070312
659813,DE,2014-02-28,85.93000030517578
659814,DE,2014-03-03,86.95999908447266
659815,DE,2014-03-04,86.62999725341797
659816,DE,2014-03-05,86.91999816894531
659817,DE,2014-03-06,88.2300033569336
659818,DE,2014-03-07,88.80000305175781
659819,DE,2014-03-10,88.5199966430664
659820,DE,2014-03-11,89.11000061035156
659821,DE,2014-03-12,88.83999633789062
659822,DE,2014-03-13,87.9800033569336
659823,DE,2014-03-14,87.19999694824219
659824,DE,2014-03-17,87.48999786376953
659825,DE,2014-03-18,87.66999816894531
659826,DE,2014-03-19,87.29000091552734
659827,DE,2014-03-20,87.56999969482422
659828,DE,2014-03-21,89.83999633789062
659829,DE,2014-03-24,88.51000213623047
659830,DE,2014-03-25,89.0999984741211
659831,DE,2014-03-26,88.33000183105469
659832,DE,2014-03-27,87.86000061035156
659833,DE,2014-03-28,88.75
659834,DE,2014-03-31,90.8000030517578
659835,DE,2014-04-01,91.38999938964844
659836,DE,2014-04-02,91.9000015258789
659837,DE,2014-04-03,92.05999755859376
659838,DE,2014-04-04,91.83000183105467
659839,DE,2014-04-07,91.1500015258789
659840,DE,2014-04-08,92.54000091552734
659841,DE,2014-04-09,93.37999725341795
659842,DE,2014-04-10,92.73999786376952
659843,DE,2014-04-11,92.01000213623048
659844,DE,2014-04-14,92.44000244140624
659845,DE,2014-04-15,92.33999633789062
659846,DE,2014-04-16,93.1500015258789
659847,DE,2014-04-17,93.4000015258789
659848,DE,2014-04-21,93.12000274658205
659849,DE,2014-04-22,93.33999633789062
659850,DE,2014-04-23,93.56999969482422
659851,DE,2014-04-24,93.88999938964844
659852,DE,2014-04-25,93.13999938964844
659853,DE,2014-04-28,92.7699966430664
659854,DE,2014-04-29,93.7300033569336
659855,DE,2014-04-30,93.33999633789062
659856,DE,2014-05-01,93.22000122070312
659857,DE,2014-05-02,92.91999816894533
659858,DE,2014-05-05,92.69000244140624
659859,DE,2014-05-06,92.7699966430664
659860,DE,2014-05-07,94.52999877929688
659861,DE,2014-05-08,94.27999877929688
659862,DE,2014-05-09,94.33999633789062
659863,DE,2014-05-12,93.6500015258789
659864,DE,2014-05-13,93.61000061035156
659865,DE,2014-05-14,91.6999969482422
659866,DE,2014-05-15,91.20999908447266
659867,DE,2014-05-16,91.2699966430664
659868,DE,2014-05-19,90.66999816894533
659869,DE,2014-05-20,89.94999694824219
659870,DE,2014-05-21,89.9800033569336
659871,DE,2014-05-22,89.98999786376953
659872,DE,2014-05-23,89.9800033569336
659873,DE,2014-05-27,90.91999816894533
659874,DE,2014-05-28,90.91000366210938
659875,DE,2014-05-29,91.0999984741211
659876,DE,2014-05-30,91.16999816894533
659877,DE,2014-06-02,91.18000030517578
659878,DE,2014-06-03,90.83999633789062
659879,DE,2014-06-04,90.83999633789062
659880,DE,2014-06-05,91.3000030517578
659881,DE,2014-06-06,92.3000030517578
659882,DE,2014-06-09,93.0
659883,DE,2014-06-10,92.4499969482422
659884,DE,2014-06-11,91.41999816894533
659885,DE,2014-06-12,90.47000122070312
659886,DE,2014-06-13,90.47000122070312
659887,DE,2014-06-16,90.37000274658205
659888,DE,2014-06-17,90.5999984741211
659889,DE,2014-06-18,91.19000244140624
659890,DE,2014-06-19,91.58000183105467
659891,DE,2014-06-20,92.04000091552734
659892,DE,2014-06-23,91.38999938964844
659893,DE,2014-06-24,90.62999725341795
659894,DE,2014-06-25,90.73999786376952
659895,DE,2014-06-26,90.41000366210938
659896,DE,2014-06-27,90.81999969482422
659897,DE,2014-06-30,90.5500030517578
659898,DE,2014-07-01,90.08000183105467
659899,DE,2014-07-02,90.3499984741211
659900,DE,2014-07-03,91.37999725341795
659901,DE,2014-07-07,90.79000091552734
659902,DE,2014-07-08,90.12000274658205
659903,DE,2014-07-09,89.16000366210938
659904,DE,2014-07-10,88.12000274658203
659905,DE,2014-07-11,88.52999877929688
659906,DE,2014-07-14,88.51000213623047
659907,DE,2014-07-15,88.55999755859375
659908,DE,2014-07-16,89.44999694824219
659909,DE,2014-07-17,87.43000030517578
659910,DE,2014-07-18,87.62999725341797
659911,DE,2014-07-21,87.63999938964844
659912,DE,2014-07-22,88.4000015258789
659913,DE,2014-07-23,87.44999694824219
659914,DE,2014-07-24,86.9800033569336
659915,DE,2014-07-25,86.16999816894531
659916,DE,2014-07-28,86.01000213623047
659917,DE,2014-07-29,85.83000183105469
659918,DE,2014-07-30,85.43000030517578
659919,DE,2014-07-31,85.11000061035156
659920,DE,2014-08-01,84.95999908447266
659921,DE,2014-08-04,85.2699966430664
659922,DE,2014-08-05,85.29000091552734
659923,DE,2014-08-06,85.41000366210938
659924,DE,2014-08-07,85.37000274658203
659925,DE,2014-08-08,86.9800033569336
659926,DE,2014-08-11,87.16000366210938
659927,DE,2014-08-12,86.4800033569336
659928,DE,2014-08-13,84.48999786376953
659929,DE,2014-08-14,84.88999938964844
659930,DE,2014-08-15,84.80000305175781
659931,DE,2014-08-18,86.11000061035156
659932,DE,2014-08-19,85.70999908447266
659933,DE,2014-08-20,85.87000274658203
659934,DE,2014-08-21,86.20999908447266
659935,DE,2014-08-22,84.76000213623047
659936,DE,2014-08-25,85.11000061035156
659937,DE,2014-08-26,84.0999984741211
659938,DE,2014-08-27,83.8499984741211
659939,DE,2014-08-28,83.97000122070312
659940,DE,2014-08-29,84.08999633789062
659941,DE,2014-09-02,83.7699966430664
659942,DE,2014-09-03,83.16999816894531
659943,DE,2014-09-04,83.11000061035156
659944,DE,2014-09-05,82.79000091552734
659945,DE,2014-09-08,82.93000030517578
659946,DE,2014-09-09,82.25
659947,DE,2014-09-10,81.9800033569336
659948,DE,2014-09-11,82.08000183105469
659949,DE,2014-09-12,81.94999694824219
659950,DE,2014-09-15,82.68000030517578
659951,DE,2014-09-16,82.93000030517578
659952,DE,2014-09-17,83.56999969482422
659953,DE,2014-09-18,84.1500015258789
659954,DE,2014-09-19,83.63999938964844
659955,DE,2014-09-22,83.73999786376953
659956,DE,2014-09-23,83.31999969482422
659957,DE,2014-09-24,83.7699966430664
659958,DE,2014-09-25,83.12999725341797
659959,DE,2014-09-26,82.83000183105469
659960,DE,2014-09-29,82.33999633789062
659961,DE,2014-09-30,81.98999786376953
659962,DE,2014-10-01,81.55000305175781
659963,DE,2014-10-02,81.70999908447266
659964,DE,2014-10-03,82.16000366210938
659965,DE,2014-10-06,82.83999633789062
659966,DE,2014-10-07,80.01000213623047
659967,DE,2014-10-08,81.30999755859375
659968,DE,2014-10-09,81.1500015258789
659969,DE,2014-10-10,80.9800033569336
659970,DE,2014-10-13,81.6500015258789
659971,DE,2014-10-14,84.36000061035156
659972,DE,2014-10-15,84.93000030517578
659973,DE,2014-10-16,84.12000274658203
659974,DE,2014-10-17,83.29000091552734
659975,DE,2014-10-20,82.19999694824219
659976,DE,2014-10-21,83.77999877929688
659977,DE,2014-10-22,83.41999816894531
659978,DE,2014-10-23,85.16999816894531
659979,DE,2014-10-24,85.43000030517578
659980,DE,2014-10-27,84.58000183105469
659981,DE,2014-10-28,85.48999786376953
659982,DE,2014-10-29,85.1500015258789
659983,DE,2014-10-30,85.2300033569336
659984,DE,2014-10-31,85.54000091552734
659985,DE,2014-11-03,85.0
659986,DE,2014-11-04,84.55000305175781
659987,DE,2014-11-05,84.97000122070312
659988,DE,2014-11-06,87.7699966430664
659989,DE,2014-11-07,88.66000366210938
659990,DE,2014-11-10,88.54000091552734
659991,DE,2014-11-11,88.44999694824219
659992,DE,2014-11-12,88.2699966430664
659993,DE,2014-11-13,87.45999908447266
659994,DE,2014-11-14,87.5199966430664
659995,DE,2014-11-17,86.80999755859375
659996,DE,2014-11-18,87.29000091552734
659997,DE,2014-11-19,86.33000183105469
659998,DE,2014-11-20,85.37000274658203
659999,DE,2014-11-21,87.06999969482422
660000,DE,2014-11-24,87.5199966430664
660001,DE,2014-11-25,87.79000091552734
660002,DE,2014-11-26,86.98999786376953
660003,DE,2014-11-28,86.62000274658203
660004,DE,2014-12-01,89.58000183105469
660005,DE,2014-12-02,88.30999755859375
660006,DE,2014-12-03,90.18000030517578
660007,DE,2014-12-04,89.56999969482422
660008,DE,2014-12-05,89.7300033569336
660009,DE,2014-12-08,88.83999633789062
660010,DE,2014-12-09,89.19999694824219
660011,DE,2014-12-10,87.5199966430664
660012,DE,2014-12-11,87.98999786376953
660013,DE,2014-12-12,86.41000366210938
660014,DE,2014-12-15,87.47000122070312
660015,DE,2014-12-16,87.80000305175781
660016,DE,2014-12-17,88.73999786376953
660017,DE,2014-12-18,89.54000091552734
660018,DE,2014-12-19,90.0999984741211
660019,DE,2014-12-22,90.23999786376952
660020,DE,2014-12-23,90.8499984741211
660021,DE,2014-12-24,90.26000213623048
660022,DE,2014-12-26,90.23999786376952
660023,DE,2014-12-29,90.13999938964844
660024,DE,2014-12-30,89.45999908447266
660025,DE,2014-12-31,88.47000122070312
660026,DE,2015-01-02,88.33999633789062
660027,DE,2015-01-05,86.44999694824219
660028,DE,2015-01-06,85.7300033569336
660029,DE,2015-01-07,85.36000061035156
660030,DE,2015-01-08,86.48999786376953
660031,DE,2015-01-09,85.6500015258789
660032,DE,2015-01-12,85.44999694824219
660033,DE,2015-01-13,85.88999938964844
660034,DE,2015-01-14,86.4800033569336
660035,DE,2015-01-15,87.19999694824219
660036,DE,2015-01-16,87.30000305175781
660037,DE,2015-01-20,87.12999725341797
660038,DE,2015-01-21,87.62999725341797
660039,DE,2015-01-22,89.51000213623047
660040,DE,2015-01-23,88.3499984741211
660041,DE,2015-01-26,88.43000030517578
660042,DE,2015-01-27,86.04000091552734
660043,DE,2015-01-28,84.58000183105469
660044,DE,2015-01-29,85.91000366210938
660045,DE,2015-01-30,85.19000244140625
660046,DE,2015-02-02,86.63999938964844
660047,DE,2015-02-03,88.62999725341797
660048,DE,2015-02-04,88.68000030517578
660049,DE,2015-02-05,89.12000274658203
660050,DE,2015-02-06,88.9800033569336
660051,DE,2015-02-09,88.94999694824219
660052,DE,2015-02-10,88.75
660053,DE,2015-02-11,88.81999969482422
660054,DE,2015-02-12,89.37000274658203
660055,DE,2015-02-13,90.04000091552734
660056,DE,2015-02-17,89.91999816894531
660057,DE,2015-02-18,92.75
660058,DE,2015-02-19,91.70999908447266
660059,DE,2015-02-20,92.43000030517578
660060,DE,2015-02-23,90.9800033569336
660061,DE,2015-02-24,91.5
660062,DE,2015-02-25,91.62000274658205
660063,DE,2015-02-26,91.18000030517578
660064,DE,2015-02-27,90.5999984741211
660065,DE,2015-03-02,91.02999877929688
660066,DE,2015-03-03,91.2699966430664
660067,DE,2015-03-04,90.4499969482422
660068,DE,2015-03-05,90.45999908447266
660069,DE,2015-03-06,90.26000213623048
660070,DE,2015-03-09,92.0199966430664
660071,DE,2015-03-10,90.98999786376952
660072,DE,2015-03-11,90.2300033569336
660073,DE,2015-03-12,90.18000030517578
660074,DE,2015-03-13,89.48999786376953
660075,DE,2015-03-16,89.13999938964844
660076,DE,2015-03-17,88.62999725341797
660077,DE,2015-03-18,89.31999969482422
660078,DE,2015-03-19,88.08000183105469
660079,DE,2015-03-20,89.18000030517578
660080,DE,2015-03-23,89.38999938964844
660081,DE,2015-03-24,88.47000122070312
660082,DE,2015-03-25,88.30000305175781
660083,DE,2015-03-26,88.01000213623047
660084,DE,2015-03-27,87.45999908447266
660085,DE,2015-03-30,88.61000061035156
660086,DE,2015-03-31,87.69000244140625
660087,DE,2015-04-01,87.5999984741211
660088,DE,2015-04-02,87.9800033569336
660089,DE,2015-04-06,88.4800033569336
660090,DE,2015-04-07,88.44000244140625
660091,DE,2015-04-08,87.8499984741211
660092,DE,2015-04-09,88.44999694824219
660093,DE,2015-04-10,89.06999969482422
660094,DE,2015-04-13,88.0
660095,DE,2015-04-14,87.91999816894531
660096,DE,2015-04-15,89.33999633789062
660097,DE,2015-04-16,88.94000244140625
660098,DE,2015-04-17,87.51000213623047
660099,DE,2015-04-20,88.9000015258789
660100,DE,2015-04-21,87.91999816894531
660101,DE,2015-04-22,88.0999984741211
660102,DE,2015-04-23,88.58999633789062
660103,DE,2015-04-24,88.38999938964844
660104,DE,2015-04-27,88.93000030517578
660105,DE,2015-04-28,88.88999938964844
660106,DE,2015-04-29,89.87000274658203
660107,DE,2015-04-30,90.5199966430664
660108,DE,2015-05-01,91.38999938964844
660109,DE,2015-05-04,90.88999938964844
660110,DE,2015-05-05,90.13999938964844
660111,DE,2015-05-06,89.97000122070312
660112,DE,2015-05-07,89.62999725341797
660113,DE,2015-05-08,89.88999938964844
660114,DE,2015-05-11,91.13999938964844
660115,DE,2015-05-12,90.41000366210938
660116,DE,2015-05-13,90.63999938964844
660117,DE,2015-05-14,92.20999908447266
660118,DE,2015-05-15,89.12999725341797
660119,DE,2015-05-18,89.18000030517578
660120,DE,2015-05-19,89.16999816894531
660121,DE,2015-05-20,88.9800033569336
660122,DE,2015-05-21,89.45999908447266
660123,DE,2015-05-22,93.3499984741211
660124,DE,2015-05-26,93.8000030517578
660125,DE,2015-05-27,94.36000061035156
660126,DE,2015-05-28,93.5
660127,DE,2015-05-29,93.68000030517578
660128,DE,2015-06-01,92.63999938964844
660129,DE,2015-06-02,92.75
660130,DE,2015-06-03,92.73999786376952
660131,DE,2015-06-04,91.87000274658205
660132,DE,2015-06-05,92.12999725341795
660133,DE,2015-06-08,91.61000061035156
660134,DE,2015-06-09,91.8499984741211
660135,DE,2015-06-10,92.94000244140624
660136,DE,2015-06-11,93.20999908447266
660137,DE,2015-06-12,92.55999755859376
660138,DE,2015-06-15,92.45999908447266
660139,DE,2015-06-16,92.12000274658205
660140,DE,2015-06-17,92.25
660141,DE,2015-06-18,92.5999984741211
660142,DE,2015-06-19,92.55999755859376
660143,DE,2015-06-22,93.5500030517578
660144,DE,2015-06-23,93.68000030517578
660145,DE,2015-06-24,94.0
660146,DE,2015-06-25,94.0
660147,DE,2015-06-26,96.44000244140624
660148,DE,2015-06-29,94.95999908447266
660149,DE,2015-06-30,97.0500030517578
660150,DE,2015-07-01,96.19000244140624
660151,DE,2015-07-02,96.3499984741211
660152,DE,2015-07-06,95.56999969482422
660153,DE,2015-07-07,96.27999877929688
660154,DE,2015-07-08,94.95999908447266
660155,DE,2015-07-09,94.54000091552734
660156,DE,2015-07-10,95.16999816894533
660157,DE,2015-07-13,96.2699966430664
660158,DE,2015-07-14,96.4000015258789
660159,DE,2015-07-15,96.5199966430664
660160,DE,2015-07-16,97.33000183105467
660161,DE,2015-07-17,96.97000122070312
660162,DE,2015-07-20,96.22000122070312
660163,DE,2015-07-21,95.51000213623048
660164,DE,2015-07-22,94.81999969482422
660165,DE,2015-07-23,93.26000213623048
660166,DE,2015-07-24,92.41999816894533
660167,DE,2015-07-27,91.25
660168,DE,2015-07-28,92.47000122070312
660169,DE,2015-07-29,93.62999725341795
660170,DE,2015-07-30,93.51000213623048
660171,DE,2015-07-31,94.56999969482422
660172,DE,2015-08-03,93.41999816894533
660173,DE,2015-08-04,93.11000061035156
660174,DE,2015-08-05,95.5199966430664
660175,DE,2015-08-06,95.5999984741211
660176,DE,2015-08-07,95.8499984741211
660177,DE,2015-08-10,97.13999938964844
660178,DE,2015-08-11,96.23999786376952
660179,DE,2015-08-12,93.63999938964844
660180,DE,2015-08-13,93.0999984741211
660181,DE,2015-08-14,94.33999633789062
660182,DE,2015-08-17,94.18000030517578
660183,DE,2015-08-18,93.91000366210938
660184,DE,2015-08-19,91.9800033569336
660185,DE,2015-08-20,90.6500015258789
660186,DE,2015-08-21,83.29000091552734
660187,DE,2015-08-24,80.7699966430664
660188,DE,2015-08-25,79.08999633789062
660189,DE,2015-08-26,81.2300033569336
660190,DE,2015-08-27,82.38999938964844
660191,DE,2015-08-28,82.47000122070312
660192,DE,2015-08-31,81.77999877929688
660193,DE,2015-09-01,80.0
660194,DE,2015-09-02,80.77999877929688
660195,DE,2015-09-03,80.98999786376953
660196,DE,2015-09-04,79.22000122070312
660197,DE,2015-09-08,80.0999984741211
660198,DE,2015-09-09,79.56999969482422
660199,DE,2015-09-10,80.06999969482422
660200,DE,2015-09-11,79.25
660201,DE,2015-09-14,79.68000030517578
660202,DE,2015-09-15,81.41000366210938
660203,DE,2015-09-16,81.3499984741211
660204,DE,2015-09-17,80.43000030517578
660205,DE,2015-09-18,79.54000091552734
660206,DE,2015-09-21,79.16000366210938
660207,DE,2015-09-22,78.83999633789062
660208,DE,2015-09-23,77.69000244140625
660209,DE,2015-09-24,75.76000213623047
660210,DE,2015-09-25,75.80999755859375
660211,DE,2015-09-28,73.76000213623047
660212,DE,2015-09-29,73.62000274658203
660213,DE,2015-09-30,74.0
660214,DE,2015-10-01,72.88999938964844
660215,DE,2015-10-02,73.56999969482422
660216,DE,2015-10-05,78.20999908447266
660217,DE,2015-10-06,78.44000244140625
660218,DE,2015-10-07,78.88999938964844
660219,DE,2015-10-08,80.91000366210938
660220,DE,2015-10-09,79.87000274658203
660221,DE,2015-10-12,78.43000030517578
660222,DE,2015-10-13,76.93000030517578
660223,DE,2015-10-14,76.27999877929688
660224,DE,2015-10-15,76.2300033569336
660225,DE,2015-10-16,76.0
660226,DE,2015-10-19,75.97000122070312
660227,DE,2015-10-20,76.38999938964844
660228,DE,2015-10-21,76.6500015258789
660229,DE,2015-10-22,79.3499984741211
660230,DE,2015-10-23,80.26000213623047
660231,DE,2015-10-26,77.51000213623047
660232,DE,2015-10-27,76.12000274658203
660233,DE,2015-10-28,78.94999694824219
660234,DE,2015-10-29,78.23999786376953
660235,DE,2015-10-30,78.0
660236,DE,2015-11-02,80.19000244140625
660237,DE,2015-11-03,79.54000091552734
660238,DE,2015-11-04,78.23999786376953
660239,DE,2015-11-05,77.93000030517578
660240,DE,2015-11-06,77.51000213623047
660241,DE,2015-11-09,76.23999786376953
660242,DE,2015-11-10,76.2699966430664
660243,DE,2015-11-11,75.05000305175781
660244,DE,2015-11-12,73.2699966430664
660245,DE,2015-11-13,74.6500015258789
660246,DE,2015-11-16,74.70999908447266
660247,DE,2015-11-17,73.80000305175781
660248,DE,2015-11-18,74.5199966430664
660249,DE,2015-11-19,74.94000244140625
660250,DE,2015-11-20,75.4800033569336
660251,DE,2015-11-23,74.61000061035156
660252,DE,2015-11-24,76.33999633789062
660253,DE,2015-11-25,80.0
660254,DE,2015-11-27,79.08999633789062
660255,DE,2015-11-30,79.56999969482422
660256,DE,2015-12-01,79.48999786376953
660257,DE,2015-12-02,79.33000183105469
660258,DE,2015-12-03,78.30000305175781
660259,DE,2015-12-04,79.58999633789062
660260,DE,2015-12-07,79.0999984741211
660261,DE,2015-12-08,79.25
660262,DE,2015-12-09,79.23999786376953
660263,DE,2015-12-10,78.5999984741211
660264,DE,2015-12-11,77.16000366210938
660265,DE,2015-12-14,78.94000244140625
660266,DE,2015-12-15,77.25
660267,DE,2015-12-16,78.19000244140625
660268,DE,2015-12-17,76.91000366210938
660269,DE,2015-12-18,74.97000122070312
660270,DE,2015-12-21,75.70999908447266
660271,DE,2015-12-22,77.58999633789062
660272,DE,2015-12-23,79.22000122070312
660273,DE,2015-12-24,78.79000091552734
660274,DE,2015-12-28,77.97000122070312
660275,DE,2015-12-29,77.63999938964844
660276,DE,2015-12-30,77.5
660277,DE,2015-12-31,76.2699966430664
660278,DE,2016-01-04,76.08000183105469
660279,DE,2016-01-05,76.5199966430664
660280,DE,2016-01-06,75.66000366210938
660281,DE,2016-01-07,74.98999786376953
660282,DE,2016-01-08,73.76000213623047
660283,DE,2016-01-11,74.1500015258789
660284,DE,2016-01-12,74.5199966430664
660285,DE,2016-01-13,73.22000122070312
660286,DE,2016-01-14,73.5999984741211
660287,DE,2016-01-15,73.12000274658203
660288,DE,2016-01-19,72.45999908447266
660289,DE,2016-01-20,72.0
660290,DE,2016-01-21,73.02999877929688
660291,DE,2016-01-22,74.61000061035156
660292,DE,2016-01-25,71.77999877929688
660293,DE,2016-01-26,73.56999969482422
660294,DE,2016-01-27,73.62999725341797
660295,DE,2016-01-28,74.80999755859375
660296,DE,2016-01-29,77.01000213623047
660297,DE,2016-02-01,76.80000305175781
660298,DE,2016-02-02,74.58000183105469
660299,DE,2016-02-03,75.41000366210938
660300,DE,2016-02-04,78.69999694824219
660301,DE,2016-02-05,78.41999816894531
660302,DE,2016-02-08,77.06999969482422
660303,DE,2016-02-09,78.08000183105469
660304,DE,2016-02-10,77.41000366210938
660305,DE,2016-02-11,76.41000366210938
660306,DE,2016-02-12,78.2699966430664
660307,DE,2016-02-16,79.80999755859375
660308,DE,2016-02-17,81.43000030517578
660309,DE,2016-02-18,80.33000183105469
660310,DE,2016-02-19,77.0
660311,DE,2016-02-22,78.4000015258789
660312,DE,2016-02-23,77.13999938964844
660313,DE,2016-02-24,79.0
660314,DE,2016-02-25,79.5999984741211
660315,DE,2016-02-26,79.47000122070312
660316,DE,2016-02-29,80.18000030517578
660317,DE,2016-03-01,81.05000305175781
660318,DE,2016-03-02,81.83999633789062
660319,DE,2016-03-03,83.66999816894531
660320,DE,2016-03-04,84.87999725341797
660321,DE,2016-03-07,85.68000030517578
660322,DE,2016-03-08,83.8499984741211
660323,DE,2016-03-09,83.04000091552734
660324,DE,2016-03-10,82.37999725341797
660325,DE,2016-03-11,82.94999694824219
660326,DE,2016-03-14,81.8499984741211
660327,DE,2016-03-15,80.6500015258789
660328,DE,2016-03-16,81.41000366210938
660329,DE,2016-03-17,83.05999755859375
660330,DE,2016-03-18,82.62999725341797
660331,DE,2016-03-21,82.72000122070312
660332,DE,2016-03-22,82.26000213623047
660333,DE,2016-03-23,80.83999633789062
660334,DE,2016-03-24,80.23999786376953
660335,DE,2016-03-28,80.16999816894531
660336,DE,2016-03-29,80.5
660337,DE,2016-03-30,80.12000274658203
660338,DE,2016-03-31,76.98999786376953
660339,DE,2016-04-01,76.5
660340,DE,2016-04-04,75.9000015258789
660341,DE,2016-04-05,76.06999969482422
660342,DE,2016-04-06,76.33999633789062
660343,DE,2016-04-07,76.18000030517578
660344,DE,2016-04-08,76.30999755859375
660345,DE,2016-04-11,75.75
660346,DE,2016-04-12,76.5999984741211
660347,DE,2016-04-13,78.45999908447266
660348,DE,2016-04-14,77.66000366210938
660349,DE,2016-04-15,77.44000244140625
660350,DE,2016-04-18,78.31999969482422
660351,DE,2016-04-19,82.36000061035156
660352,DE,2016-04-20,84.26000213623047
660353,DE,2016-04-21,82.80000305175781
660354,DE,2016-04-22,82.80000305175781
660355,DE,2016-04-25,82.41000366210938
660356,DE,2016-04-26,83.41999816894531
660357,DE,2016-04-27,84.70999908447266
660358,DE,2016-04-28,83.93000030517578
660359,DE,2016-04-29,84.11000061035156
660360,DE,2016-05-02,84.29000091552734
660361,DE,2016-05-03,83.4000015258789
660362,DE,2016-05-04,82.18000030517578
660363,DE,2016-05-05,81.19999694824219
660364,DE,2016-05-06,81.44999694824219
660365,DE,2016-05-09,80.58000183105469
660366,DE,2016-05-10,83.80999755859375
660367,DE,2016-05-11,83.9000015258789
660368,DE,2016-05-12,84.1500015258789
660369,DE,2016-05-13,82.47000122070312
660370,DE,2016-05-16,83.62999725341797
660371,DE,2016-05-17,83.19999694824219
660372,DE,2016-05-18,82.5999984741211
660373,DE,2016-05-19,82.25
660374,DE,2016-05-20,77.73999786376953
660375,DE,2016-05-23,77.87999725341797
660376,DE,2016-05-24,79.63999938964844
660377,DE,2016-05-25,80.48999786376953
660378,DE,2016-05-26,80.2699966430664
660379,DE,2016-05-27,80.5
660380,DE,2016-05-31,82.29000091552734
660381,DE,2016-06-01,82.83000183105469
660382,DE,2016-06-02,84.05999755859375
660383,DE,2016-06-03,85.56999969482422
660384,DE,2016-06-06,87.4800033569336
660385,DE,2016-06-07,87.30999755859375
660386,DE,2016-06-08,87.18000030517578
660387,DE,2016-06-09,86.94999694824219
660388,DE,2016-06-10,85.66999816894531
660389,DE,2016-06-13,85.31999969482422
660390,DE,2016-06-14,85.1500015258789
660391,DE,2016-06-15,84.83000183105469
660392,DE,2016-06-16,85.12000274658203
660393,DE,2016-06-17,86.0
660394,DE,2016-06-20,85.58999633789062
660395,DE,2016-06-21,84.08999633789062
660396,DE,2016-06-22,83.91999816894531
660397,DE,2016-06-23,84.29000091552734
660398,DE,2016-06-24,81.72000122070312
660399,DE,2016-06-27,80.58000183105469
660400,DE,2016-06-28,81.37999725341797
660401,DE,2016-06-29,81.51000213623047
660402,DE,2016-06-30,81.04000091552734
660403,DE,2016-07-01,80.9000015258789
660404,DE,2016-07-05,79.16999816894531
660405,DE,2016-07-06,79.47000122070312
660406,DE,2016-07-07,79.37000274658203
660407,DE,2016-07-08,80.97000122070312
660408,DE,2016-07-11,80.98999786376953
660409,DE,2016-07-12,82.41999816894531
660410,DE,2016-07-13,82.95999908447266
660411,DE,2016-07-14,83.63999938964844
660412,DE,2016-07-15,83.41000366210938
660413,DE,2016-07-18,83.81999969482422
660414,DE,2016-07-19,83.26000213623047
660415,DE,2016-07-20,82.80999755859375
660416,DE,2016-07-21,82.22000122070312
660417,DE,2016-07-22,80.12000274658203
660418,DE,2016-07-25,77.91999816894531
660419,DE,2016-07-26,78.98999786376953
660420,DE,2016-07-27,78.44999694824219
660421,DE,2016-07-28,78.16999816894531
660422,DE,2016-07-29,77.70999908447266
660423,DE,2016-08-01,77.69000244140625
660424,DE,2016-08-02,77.69999694824219
660425,DE,2016-08-03,78.30999755859375
660426,DE,2016-08-04,77.73999786376953
660427,DE,2016-08-05,78.33999633789062
660428,DE,2016-08-08,78.91999816894531
660429,DE,2016-08-09,78.88999938964844
660430,DE,2016-08-10,78.1500015258789
660431,DE,2016-08-11,77.98999786376953
660432,DE,2016-08-12,77.0
660433,DE,2016-08-15,78.27999877929688
660434,DE,2016-08-16,78.1500015258789
660435,DE,2016-08-17,77.43000030517578
660436,DE,2016-08-18,76.94000244140625
660437,DE,2016-08-19,87.31999969482422
660438,DE,2016-08-22,87.95999908447266
660439,DE,2016-08-23,88.08999633789062
660440,DE,2016-08-24,87.41999816894531
660441,DE,2016-08-25,87.29000091552734
660442,DE,2016-08-26,86.73999786376953
660443,DE,2016-08-29,86.93000030517578
660444,DE,2016-08-30,85.72000122070312
660445,DE,2016-08-31,84.55000305175781
660446,DE,2016-09-01,83.55000305175781
660447,DE,2016-09-02,84.05000305175781
660448,DE,2016-09-06,84.47000122070312
660449,DE,2016-09-07,84.0199966430664
660450,DE,2016-09-08,83.58000183105469
660451,DE,2016-09-09,82.2300033569336
660452,DE,2016-09-12,83.08999633789062
660453,DE,2016-09-13,81.08999633789062
660454,DE,2016-09-14,80.56999969482422
660455,DE,2016-09-15,81.61000061035156
660456,DE,2016-09-16,81.94999694824219
660457,DE,2016-09-19,82.11000061035156
660458,DE,2016-09-20,82.47000122070312
660459,DE,2016-09-21,83.05000305175781
660460,DE,2016-09-22,84.16000366210938
660461,DE,2016-09-23,83.33999633789062
660462,DE,2016-09-26,83.58000183105469
660463,DE,2016-09-27,83.05000305175781
660464,DE,2016-09-28,84.08999633789062
660465,DE,2016-09-29,83.86000061035156
660466,DE,2016-09-30,85.3499984741211
660467,DE,2016-10-03,85.3499984741211
660468,DE,2016-10-04,84.69999694824219
660469,DE,2016-10-05,85.12000274658203
660470,DE,2016-10-06,85.29000091552734
660471,DE,2016-10-07,86.30000305175781
660472,DE,2016-10-10,87.48999786376953
660473,DE,2016-10-11,87.05000305175781
660474,DE,2016-10-12,86.94000244140625
660475,DE,2016-10-13,86.33999633789062
660476,DE,2016-10-14,86.4000015258789
660477,DE,2016-10-17,86.47000122070312
660478,DE,2016-10-18,86.61000061035156
660479,DE,2016-10-19,86.55999755859375
660480,DE,2016-10-20,86.11000061035156
660481,DE,2016-10-21,86.43000030517578
660482,DE,2016-10-24,86.69999694824219
660483,DE,2016-10-25,86.5199966430664
660484,DE,2016-10-26,87.04000091552734
660485,DE,2016-10-27,87.0
660486,DE,2016-10-28,87.16999816894531
660487,DE,2016-10-31,88.30000305175781
660488,DE,2016-11-01,88.08999633789062
660489,DE,2016-11-02,88.16000366210938
660490,DE,2016-11-03,88.30000305175781
660491,DE,2016-11-04,88.05999755859375
660492,DE,2016-11-07,89.0
660493,DE,2016-11-08,88.98999786376953
660494,DE,2016-11-09,90.11000061035156
660495,DE,2016-11-10,90.6999969482422
660496,DE,2016-11-11,91.0999984741211
660497,DE,2016-11-14,91.62000274658205
660498,DE,2016-11-15,91.25
660499,DE,2016-11-16,91.25
660500,DE,2016-11-17,91.7699966430664
660501,DE,2016-11-18,91.95999908447266
660502,DE,2016-11-21,92.3000030517578
660503,DE,2016-11-22,92.01000213623048
660504,DE,2016-11-23,102.16999816894533
660505,DE,2016-11-25,103.91999816894533
660506,DE,2016-11-28,101.6999969482422
660507,DE,2016-11-29,100.3499984741211
660508,DE,2016-11-30,100.1999969482422
660509,DE,2016-12-01,102.6999969482422
660510,DE,2016-12-02,101.5
660511,DE,2016-12-05,101.29000091552734
660512,DE,2016-12-06,102.5199966430664
660513,DE,2016-12-07,102.86000061035156
660514,DE,2016-12-08,103.91999816894533
660515,DE,2016-12-09,103.62000274658205
660516,DE,2016-12-12,102.41999816894533
660517,DE,2016-12-13,101.33000183105467
660518,DE,2016-12-14,100.5500030517578
660519,DE,2016-12-15,101.4000015258789
660520,DE,2016-12-16,101.76000213623048
660521,DE,2016-12-19,102.25
660522,DE,2016-12-20,103.63999938964844
660523,DE,2016-12-21,103.08999633789062
660524,DE,2016-12-22,103.08999633789062
660525,DE,2016-12-23,103.12000274658205
660526,DE,2016-12-27,103.9000015258789
660527,DE,2016-12-28,103.41000366210938
660528,DE,2016-12-29,103.20999908447266
660529,DE,2016-12-30,103.04000091552734
660530,DE,2017-01-03,104.0500030517578
660531,DE,2017-01-04,105.81999969482422
660532,DE,2017-01-05,105.3499984741211
660533,DE,2017-01-06,106.48999786376952
660534,DE,2017-01-09,105.19000244140624
660535,DE,2017-01-10,104.88999938964844
660536,DE,2017-01-11,105.70999908447266
660537,DE,2017-01-12,105.16999816894533
660538,DE,2017-01-13,105.79000091552734
660539,DE,2017-01-17,104.33999633789062
660540,DE,2017-01-18,105.23999786376952
660541,DE,2017-01-19,105.0199966430664
660542,DE,2017-01-20,106.73999786376952
660543,DE,2017-01-23,107.12000274658205
660544,DE,2017-01-24,107.66999816894533
660545,DE,2017-01-25,108.05999755859376
660546,DE,2017-01-26,107.62999725341795
660547,DE,2017-01-27,107.98999786376952
660548,DE,2017-01-30,107.05999755859376
660549,DE,2017-01-31,107.0500030517578
660550,DE,2017-02-01,107.1500015258789
660551,DE,2017-02-02,107.43000030517578
660552,DE,2017-02-03,107.98999786376952
660553,DE,2017-02-06,108.05999755859376
660554,DE,2017-02-07,108.76000213623048
660555,DE,2017-02-08,108.41000366210938
660556,DE,2017-02-09,109.12000274658205
660557,DE,2017-02-10,110.23999786376952
660558,DE,2017-02-13,110.75
660559,DE,2017-02-14,110.0500030517578
660560,DE,2017-02-15,109.12000274658205
660561,DE,2017-02-16,109.16999816894533
660562,DE,2017-02-17,110.2699966430664
660563,DE,2017-02-21,109.61000061035156
660564,DE,2017-02-22,109.6500015258789
660565,DE,2017-02-23,107.7300033569336
660566,DE,2017-02-24,108.62000274658205
660567,DE,2017-02-27,109.51000213623048
660568,DE,2017-02-28,109.48999786376952
660569,DE,2017-03-01,111.22000122070312
660570,DE,2017-03-02,109.54000091552734
660571,DE,2017-03-03,110.83000183105467
660572,DE,2017-03-06,110.83999633789062
660573,DE,2017-03-07,110.23999786376952
660574,DE,2017-03-08,110.47000122070312
660575,DE,2017-03-09,109.58000183105467
660576,DE,2017-03-10,109.91999816894533
660577,DE,2017-03-13,109.87999725341795
660578,DE,2017-03-14,109.20999908447266
660579,DE,2017-03-15,110.79000091552734
660580,DE,2017-03-16,110.7300033569336
660581,DE,2017-03-17,110.4499969482422
660582,DE,2017-03-20,110.87999725341795
660583,DE,2017-03-21,109.61000061035156
660584,DE,2017-03-22,109.7699966430664
660585,DE,2017-03-23,109.52999877929688
660586,DE,2017-03-24,108.9800033569336
660587,DE,2017-03-27,107.16000366210938
660588,DE,2017-03-28,108.33000183105467
660589,DE,2017-03-29,108.18000030517578
660590,DE,2017-03-30,109.16999816894533
660591,DE,2017-03-31,108.86000061035156
660592,DE,2017-04-03,108.77999877929688
660593,DE,2017-04-04,109.5
660594,DE,2017-04-05,109.25
660595,DE,2017-04-06,110.44000244140624
660596,DE,2017-04-07,109.31999969482422
660597,DE,2017-04-10,109.62999725341795
660598,DE,2017-04-11,111.16000366210938
660599,DE,2017-04-12,109.3499984741211
660600,DE,2017-04-13,108.0
660601,DE,2017-04-17,108.8000030517578
660602,DE,2017-04-18,108.47000122070312
660603,DE,2017-04-19,108.22000122070312
660604,DE,2017-04-20,108.8000030517578
660605,DE,2017-04-21,107.54000091552734
660606,DE,2017-04-24,110.25
660607,DE,2017-04-25,113.1500015258789
660608,DE,2017-04-26,112.5500030517578
660609,DE,2017-04-27,111.18000030517578
660610,DE,2017-04-28,111.61000061035156
660611,DE,2017-05-01,111.97000122070312
660612,DE,2017-05-02,110.93000030517578
660613,DE,2017-05-03,110.79000091552734
660614,DE,2017-05-04,112.02999877929688
660615,DE,2017-05-05,113.11000061035156
660616,DE,2017-05-08,112.63999938964844
660617,DE,2017-05-09,113.58000183105467
660618,DE,2017-05-10,113.5500030517578
660619,DE,2017-05-11,113.47000122070312
660620,DE,2017-05-12,113.11000061035156
660621,DE,2017-05-15,113.8000030517578
660622,DE,2017-05-16,114.8000030517578
660623,DE,2017-05-17,113.2300033569336
660624,DE,2017-05-18,112.66999816894533
660625,DE,2017-05-19,120.9000015258789
660626,DE,2017-05-22,121.70999908447266
660627,DE,2017-05-23,122.12999725341795
660628,DE,2017-05-24,122.77999877929688
660629,DE,2017-05-25,122.43000030517578
660630,DE,2017-05-26,122.79000091552734
660631,DE,2017-05-30,122.26000213623048
660632,DE,2017-05-31,122.45999908447266
660633,DE,2017-06-01,124.6999969482422
660634,DE,2017-06-02,124.91000366210938
660635,DE,2017-06-05,125.33000183105467
660636,DE,2017-06-06,125.0500030517578
660637,DE,2017-06-07,125.29000091552734
660638,DE,2017-06-08,126.0
660639,DE,2017-06-09,125.9499969482422
660640,DE,2017-06-12,126.0
660641,DE,2017-06-13,126.41999816894533
660642,DE,2017-06-14,126.43000030517578
660643,DE,2017-06-15,126.37000274658205
660644,DE,2017-06-16,127.9000015258789
660645,DE,2017-06-19,126.98999786376952
660646,DE,2017-06-20,126.04000091552734
660647,DE,2017-06-21,124.77999877929688
660648,DE,2017-06-22,123.86000061035156
660649,DE,2017-06-23,123.5999984741211
660650,DE,2017-06-26,123.3499984741211
660651,DE,2017-06-27,122.0
660652,DE,2017-06-28,123.47000122070312
660653,DE,2017-06-29,121.91000366210938
660654,DE,2017-06-30,123.58999633789062
660655,DE,2017-07-03,124.9499969482422
660656,DE,2017-07-05,125.5999984741211
660657,DE,2017-07-06,125.08999633789062
660658,DE,2017-07-07,126.63999938964844
660659,DE,2017-07-10,128.13999938964844
660660,DE,2017-07-11,128.05999755859375
660661,DE,2017-07-12,123.4800033569336
660662,DE,2017-07-13,124.41999816894533
660663,DE,2017-07-14,125.47000122070312
660664,DE,2017-07-17,125.87999725341795
660665,DE,2017-07-18,126.08999633789062
660666,DE,2017-07-19,126.30999755859376
660667,DE,2017-07-20,125.5999984741211
660668,DE,2017-07-21,125.75
660669,DE,2017-07-24,126.5500030517578
660670,DE,2017-07-25,127.9000015258789
660671,DE,2017-07-26,127.81999969482422
660672,DE,2017-07-27,128.44000244140625
660673,DE,2017-07-28,128.91000366210938
660674,DE,2017-07-31,128.27999877929688
660675,DE,2017-08-01,129.02000427246094
660676,DE,2017-08-02,128.97999572753906
660677,DE,2017-08-03,129.50999450683594
660678,DE,2017-08-04,129.75
660679,DE,2017-08-07,129.9600067138672
660680,DE,2017-08-08,132.02000427246094
660681,DE,2017-08-09,132.41000366210938
660682,DE,2017-08-10,127.77999877929688
660683,DE,2017-08-11,126.6999969482422
660684,DE,2017-08-14,128.57000732421875
660685,DE,2017-08-15,127.18000030517578
660686,DE,2017-08-16,126.62999725341795
660687,DE,2017-08-17,123.9800033569336
660688,DE,2017-08-18,117.30999755859376
660689,DE,2017-08-21,116.5199966430664
660690,DE,2017-08-22,117.4800033569336
660691,DE,2017-08-23,116.4499969482422
660692,DE,2017-08-24,115.44000244140624
660693,DE,2017-08-25,115.83999633789062
660694,DE,2017-08-28,115.95999908447266
660695,DE,2017-08-29,115.88999938964844
660696,DE,2017-08-30,115.48999786376952
660697,DE,2017-08-31,115.93000030517578
660698,DE,2017-09-01,116.13999938964844
660699,DE,2017-09-05,115.52999877929688
660700,DE,2017-09-06,116.22000122070312
660701,DE,2017-09-07,116.33000183105467
660702,DE,2017-09-08,117.3000030517578
660703,DE,2017-09-11,117.93000030517578
660704,DE,2017-09-12,117.26000213623048
660705,DE,2017-09-13,117.37000274658205
660706,DE,2017-09-14,118.37000274658205
660707,DE,2017-09-15,119.01000213623048
660708,DE,2017-09-18,119.88999938964844
660709,DE,2017-09-19,123.08000183105467
660710,DE,2017-09-20,123.9499969482422
660711,DE,2017-09-21,124.77999877929688
660712,DE,2017-09-22,123.75
660713,DE,2017-09-25,123.7699966430664
660714,DE,2017-09-26,123.27999877929688
660715,DE,2017-09-27,123.31999969482422
660716,DE,2017-09-28,123.66000366210938
660717,DE,2017-09-29,125.58999633789062
660718,DE,2017-10-02,127.29000091552734
660719,DE,2017-10-03,128.10000610351562
660720,DE,2017-10-04,128.3300018310547
660721,DE,2017-10-05,128.00999450683594
660722,DE,2017-10-06,128.1300048828125
660723,DE,2017-10-09,128.63999938964844
660724,DE,2017-10-10,128.25
660725,DE,2017-10-11,127.7699966430664
660726,DE,2017-10-12,128.5
660727,DE,2017-10-13,127.91000366210938
660728,DE,2017-10-16,127.72000122070312
660729,DE,2017-10-17,128.69000244140625
660730,DE,2017-10-18,128.72000122070312
660731,DE,2017-10-19,128.52000427246094
660732,DE,2017-10-20,129.14999389648438
660733,DE,2017-10-23,129.58999633789062
660734,DE,2017-10-24,131.02000427246094
660735,DE,2017-10-25,130.55999755859375
660736,DE,2017-10-26,132.13999938964844
660737,DE,2017-10-27,133.25
660738,DE,2017-10-30,132.3000030517578
660739,DE,2017-10-31,132.8800048828125
660740,DE,2017-11-01,134.27000427246094
660741,DE,2017-11-02,134.44000244140625
660742,DE,2017-11-03,135.02999877929688
660743,DE,2017-11-06,135.30999755859375
660744,DE,2017-11-07,135.7100067138672
660745,DE,2017-11-08,134.63999938964844
660746,DE,2017-11-09,131.27999877929688
660747,DE,2017-11-10,132.22999572753906
660748,DE,2017-11-13,131.91000366210938
660749,DE,2017-11-14,132.8800048828125
660750,DE,2017-11-15,132.27000427246094
660751,DE,2017-11-16,134.61000061035156
660752,DE,2017-11-17,135.77000427246094
660753,DE,2017-11-20,136.9199981689453
660754,DE,2017-11-21,139.22999572753906
660755,DE,2017-11-22,145.25
660756,DE,2017-11-24,145.5
660757,DE,2017-11-27,148.77000427246094
660758,DE,2017-11-28,149.3800048828125
660759,DE,2017-11-29,148.44000244140625
660760,DE,2017-11-30,149.86000061035156
660761,DE,2017-12-01,149.94000244140625
660762,DE,2017-12-04,150.97000122070312
660763,DE,2017-12-05,150.6699981689453
660764,DE,2017-12-06,149.4499969482422
660765,DE,2017-12-07,151.11000061035156
660766,DE,2017-12-08,151.5800018310547
660767,DE,2017-12-11,151.3300018310547
660768,DE,2017-12-12,151.07000732421875
660769,DE,2017-12-13,151.9499969482422
660770,DE,2017-12-14,149.44000244140625
660771,DE,2017-12-15,150.8699951171875
660772,DE,2017-12-18,154.0399932861328
660773,DE,2017-12-19,154.47999572753906
660774,DE,2017-12-20,154.3699951171875
660775,DE,2017-12-21,155.86000061035156
660776,DE,2017-12-22,157.52999877929688
660777,DE,2017-12-26,158.75
660778,DE,2017-12-27,158.5800018310547
660779,DE,2017-12-28,157.6999969482422
660780,DE,2017-12-29,156.50999450683594
660781,DE,2018-01-02,158.00999450683594
660782,DE,2018-01-03,158.72999572753906
660783,DE,2018-01-04,159.63999938964844
660784,DE,2018-01-05,160.32000732421875
660785,DE,2018-01-08,161.11000061035156
660786,DE,2018-01-09,165.60000610351562
660787,DE,2018-01-10,164.94000244140625
660788,DE,2018-01-11,167.4600067138672
660789,DE,2018-01-12,169.3000030517578
660790,DE,2018-01-16,167.5399932861328
660791,DE,2018-01-17,167.42999267578125
660792,DE,2018-01-18,167.89999389648438
660793,DE,2018-01-19,170.32000732421875
660794,DE,2018-01-22,170.3800048828125
660795,DE,2018-01-23,168.66000366210938
660796,DE,2018-01-24,169.60000610351562
660797,DE,2018-01-25,169.1300048828125
660798,DE,2018-01-26,171.49000549316406
660799,DE,2018-01-29,169.17999267578125
660800,DE,2018-01-30,168.50999450683594
660801,DE,2018-01-31,166.4199981689453
660802,DE,2018-02-01,167.85000610351562
660803,DE,2018-02-02,164.9600067138672
660804,DE,2018-02-05,157.02000427246094
660805,DE,2018-02-06,161.8800048828125
660806,DE,2018-02-07,161.44000244140625
660807,DE,2018-02-08,153.66000366210938
660808,DE,2018-02-09,154.92999267578125
660809,DE,2018-02-12,159.2100067138672
660810,DE,2018-02-13,161.3000030517578
660811,DE,2018-02-14,163.27999877929688
660812,DE,2018-02-15,166.80999755859375
660813,DE,2018-02-16,169.44000244140625
660814,DE,2018-02-20,164.77000427246094
660815,DE,2018-02-21,162.08999633789062
660816,DE,2018-02-22,164.16000366210938
660817,DE,2018-02-23,166.24000549316406
660818,DE,2018-02-26,167.4600067138672
660819,DE,2018-02-27,163.5800018310547
660820,DE,2018-02-28,160.8699951171875
660821,DE,2018-03-01,156.80999755859375
660822,DE,2018-03-02,153.30999755859375
660823,DE,2018-03-05,157.5399932861328
660824,DE,2018-03-06,158.50999450683594
660825,DE,2018-03-07,157.89999389648438
660826,DE,2018-03-08,161.05999755859375
660827,DE,2018-03-09,167.92999267578125
660828,DE,2018-03-12,164.02999877929688
660829,DE,2018-03-13,161.32000732421875
660830,DE,2018-03-14,160.2100067138672
660831,DE,2018-03-15,159.60000610351562
660832,DE,2018-03-16,163.8800048828125
660833,DE,2018-03-19,159.52999877929688
660834,DE,2018-03-20,159.99000549316406
660835,DE,2018-03-21,158.0500030517578
660836,DE,2018-03-22,151.5800018310547
660837,DE,2018-03-23,148.0
660838,DE,2018-03-26,153.33999633789062
660839,DE,2018-03-27,152.16000366210938
660840,DE,2018-03-28,151.47999572753906
660841,DE,2018-03-29,155.32000732421875
660842,DE,2018-04-02,151.82000732421875
660843,DE,2018-04-03,153.0399932861328
660844,DE,2018-04-04,148.57000732421875
660845,DE,2018-04-05,151.33999633789062
660846,DE,2018-04-06,145.38999938964844
660847,DE,2018-04-09,142.9600067138672
660848,DE,2018-04-10,148.00999450683594
660849,DE,2018-04-11,144.41000366210938
660850,DE,2018-04-12,150.25999450683594
660851,DE,2018-04-13,149.97999572753906
660852,DE,2018-04-16,148.97999572753906
660853,DE,2018-04-17,149.14999389648438
660854,DE,2018-04-18,149.77000427246094
660855,DE,2018-04-19,148.10000610351562
660856,DE,2018-04-20,146.9600067138672
660857,DE,2018-04-23,146.0399932861328
660858,DE,2018-04-24,138.11000061035156
660859,DE,2018-04-25,138.0
660860,DE,2018-04-26,136.3300018310547
660861,DE,2018-04-27,137.55999755859375
660862,DE,2018-04-30,135.3300018310547
660863,DE,2018-05-01,135.3699951171875
660864,DE,2018-05-02,134.75
660865,DE,2018-05-03,136.8699951171875
660866,DE,2018-05-04,137.3000030517578
660867,DE,2018-05-07,140.22000122070312
660868,DE,2018-05-08,142.07000732421875
660869,DE,2018-05-09,145.16000366210938
660870,DE,2018-05-10,146.61000061035156
660871,DE,2018-05-11,147.32000732421875
660872,DE,2018-05-14,146.75
660873,DE,2018-05-15,145.52999877929688
660874,DE,2018-05-16,147.35000610351562
660875,DE,2018-05-17,146.80999755859375
660876,DE,2018-05-18,155.25
660877,DE,2018-05-21,158.3300018310547
660878,DE,2018-05-22,155.08999633789062
660879,DE,2018-05-23,156.5800018310547
660880,DE,2018-05-24,158.17999267578125
660881,DE,2018-05-25,159.0
660882,DE,2018-05-29,155.00999450683594
660883,DE,2018-05-30,155.0800018310547
660884,DE,2018-05-31,149.50999450683594
660885,DE,2018-06-01,153.38999938964844
660886,DE,2018-06-04,151.5399932861328
660887,DE,2018-06-05,154.4499969482422
660888,DE,2018-06-06,158.5500030517578
660889,DE,2018-06-07,158.64999389648438
660890,DE,2018-06-08,157.1199951171875
660891,DE,2018-06-11,156.67999267578125
660892,DE,2018-06-12,157.58999633789062
660893,DE,2018-06-13,153.33999633789062
660894,DE,2018-06-14,150.17999267578125
660895,DE,2018-06-15,148.75
660896,DE,2018-06-18,147.7899932861328
660897,DE,2018-06-19,142.27999877929688
660898,DE,2018-06-20,144.35000610351562
660899,DE,2018-06-21,142.00999450683594
660900,DE,2018-06-22,143.1699981689453
660901,DE,2018-06-25,139.64999389648438
660902,DE,2018-06-26,139.64999389648438
660903,DE,2018-06-27,139.3800048828125
660904,DE,2018-06-28,139.4199981689453
660905,DE,2018-06-29,139.8000030517578
660906,DE,2018-07-02,141.16000366210938
660907,DE,2018-07-03,140.24000549316406
660908,DE,2018-07-05,139.6999969482422
660909,DE,2018-07-06,139.97999572753906
660910,DE,2018-07-09,144.4199981689453
660911,DE,2018-07-10,144.5500030517578
660912,DE,2018-07-11,141.4199981689453
660913,DE,2018-07-12,140.8000030517578
660914,DE,2018-07-13,137.5800018310547
660915,DE,2018-07-16,136.27000427246094
660916,DE,2018-07-17,138.0
660917,DE,2018-07-18,139.2100067138672
660918,DE,2018-07-19,140.3000030517578
660919,DE,2018-07-20,137.1699981689453
660920,DE,2018-07-23,135.52999877929688
660921,DE,2018-07-24,139.83999633789062
660922,DE,2018-07-25,141.32000732421875
660923,DE,2018-07-26,142.72999572753906
660924,DE,2018-07-27,140.8000030517578
660925,DE,2018-07-30,138.1999969482422
660926,DE,2018-07-31,144.7899932861328
660927,DE,2018-08-01,141.91000366210938
660928,DE,2018-08-02,142.08999633789062
660929,DE,2018-08-03,143.36000061035156
660930,DE,2018-08-06,143.92999267578125
660931,DE,2018-08-07,146.1199951171875
660932,DE,2018-08-08,144.80999755859375
660933,DE,2018-08-09,139.8300018310547
660934,DE,2018-08-10,137.0500030517578
660935,DE,2018-08-13,136.91000366210938
660936,DE,2018-08-14,138.64999389648438
660937,DE,2018-08-15,135.6999969482422
660938,DE,2018-08-16,137.35000610351562
660939,DE,2018-08-17,140.58999633789062
660940,DE,2018-08-20,140.52999877929688
660941,DE,2018-08-21,143.8300018310547
660942,DE,2018-08-22,142.61000061035156
660943,DE,2018-08-23,141.17999267578125
660944,DE,2018-08-24,144.75999450683594
660945,DE,2018-08-27,146.1999969482422
660946,DE,2018-08-28,146.5
660947,DE,2018-08-29,145.99000549316406
660948,DE,2018-08-30,143.32000732421875
660949,DE,2018-08-31,143.8000030517578
660950,DE,2018-09-04,141.6999969482422
660951,DE,2018-09-05,144.8800048828125
660952,DE,2018-09-06,145.10000610351562
660953,DE,2018-09-07,147.6300048828125
660954,DE,2018-09-10,148.61000061035156
660955,DE,2018-09-11,148.60000610351562
660956,DE,2018-09-12,147.77999877929688
660957,DE,2018-09-13,148.8699951171875
660958,DE,2018-09-14,147.75999450683594
660959,DE,2018-09-17,149.0399932861328
660960,DE,2018-09-18,149.0399932861328
660961,DE,2018-09-19,152.38999938964844
660962,DE,2018-09-20,154.07000732421875
660963,DE,2018-09-21,152.80999755859375
660964,DE,2018-09-24,151.5500030517578
660965,DE,2018-09-25,151.2899932861328
660966,DE,2018-09-26,152.32000732421875
660967,DE,2018-09-27,151.22000122070312
660968,DE,2018-09-28,150.3300018310547
660969,DE,2018-10-01,150.86000061035156
660970,DE,2018-10-02,154.82000732421875
660971,DE,2018-10-03,158.2100067138672
660972,DE,2018-10-04,158.30999755859375
660973,DE,2018-10-05,156.39999389648438
660974,DE,2018-10-08,153.82000732421875
660975,DE,2018-10-09,150.4499969482422
660976,DE,2018-10-10,147.4600067138672
660977,DE,2018-10-11,146.47000122070312
660978,DE,2018-10-12,148.4199981689453
660979,DE,2018-10-15,148.4499969482422
660980,DE,2018-10-16,151.9600067138672
660981,DE,2018-10-17,151.63999938964844
660982,DE,2018-10-18,147.1999969482422
660983,DE,2018-10-19,145.91000366210938
660984,DE,2018-10-22,145.44000244140625
660985,DE,2018-10-23,139.6300048828125
660986,DE,2018-10-24,133.88999938964844
660987,DE,2018-10-25,136.77999877929688
660988,DE,2018-10-26,133.0
660989,DE,2018-10-29,130.55999755859375
660990,DE,2018-10-30,132.75999450683594
660991,DE,2018-10-31,135.44000244140625
660992,DE,2018-11-01,140.64999389648438
660993,DE,2018-11-02,141.72000122070312
660994,DE,2018-11-05,142.64999389648438
660995,DE,2018-11-06,145.47000122070312
660996,DE,2018-11-07,148.42999267578125
660997,DE,2018-11-08,146.6699981689453
660998,DE,2018-11-09,144.80999755859375
660999,DE,2018-11-12,144.57000732421875
661000,DE,2018-11-13,147.22999572753906
661001,DE,2018-11-14,147.22000122070312
661002,DE,2018-11-15,146.6999969482422
661003,DE,2018-11-16,147.8699951171875
661004,DE,2018-11-19,142.57000732421875
661005,DE,2018-11-20,138.52000427246094
661006,DE,2018-11-21,141.8800048828125
661007,DE,2018-11-23,142.83999633789062
661008,DE,2018-11-26,148.9199981689453
661009,DE,2018-11-27,147.80999755859375
661010,DE,2018-11-28,152.00999450683594
661011,DE,2018-11-29,149.97000122070312
661012,DE,2018-11-30,154.8800048828125
661013,DE,2018-12-03,162.2100067138672
661014,DE,2018-12-04,151.58999633789062
661015,DE,2018-12-06,154.38999938964844
661016,DE,2018-12-07,147.25999450683594
661017,DE,2018-12-10,147.02999877929688
661018,DE,2018-12-11,147.0
661019,DE,2018-12-12,148.13999938964844
661020,DE,2018-12-13,148.30999755859375
661021,DE,2018-12-14,149.00999450683594
661022,DE,2018-12-17,146.0800018310547
661023,DE,2018-12-18,149.22999572753906
661024,DE,2018-12-19,146.0800018310547
661025,DE,2018-12-20,144.63999938964844
661026,DE,2018-12-21,142.99000549316406
661027,DE,2018-12-24,137.3800048828125
661028,DE,2018-12-26,143.27000427246094
661029,DE,2018-12-27,146.72000122070312
661030,DE,2018-12-28,145.27999877929688
661031,DE,2018-12-31,149.1699981689453
661032,DE,2019-01-02,148.10000610351562
661033,DE,2019-01-03,144.0500030517578
661034,DE,2019-01-04,151.67999267578125
661035,DE,2019-01-07,154.16000366210938
661036,DE,2019-01-08,156.9199981689453
661037,DE,2019-01-09,154.3300018310547
661038,DE,2019-01-10,159.1199951171875
661039,DE,2019-01-11,158.27999877929688
661040,DE,2019-01-14,157.41000366210938
661041,DE,2019-01-15,157.0500030517578
661042,DE,2019-01-16,157.41000366210938
661043,DE,2019-01-17,160.07000732421875
661044,DE,2019-01-18,164.61000061035156
661045,DE,2019-01-22,158.83999633789062
661046,DE,2019-01-23,157.61000061035156
661047,DE,2019-01-24,158.42999267578125
661048,DE,2019-01-25,161.5
661049,DE,2019-01-28,156.49000549316406
661050,DE,2019-01-29,160.47999572753906
661051,DE,2019-01-30,162.91000366210938
661052,DE,2019-01-31,164.0
661053,DE,2019-02-01,163.8800048828125
661054,DE,2019-02-04,164.50999450683594
661055,DE,2019-02-05,164.2100067138672
661056,DE,2019-02-06,163.67999267578125
661057,DE,2019-02-07,161.8000030517578
661058,DE,2019-02-08,162.75
661059,DE,2019-02-11,161.94000244140625
661060,DE,2019-02-12,165.19000244140625
661061,DE,2019-02-13,162.6999969482422
661062,DE,2019-02-14,162.4199981689453
661063,DE,2019-02-15,158.99000549316406
661064,DE,2019-02-19,157.25999450683594
661065,DE,2019-02-20,159.8800048828125
661066,DE,2019-02-21,162.85000610351562
661067,DE,2019-02-22,165.97000122070312
661068,DE,2019-02-25,164.86000061035156
661069,DE,2019-02-26,163.8000030517578
661070,DE,2019-02-27,163.58999633789062
661071,DE,2019-02-28,164.0399932861328
661072,DE,2019-03-01,163.30999755859375
661073,DE,2019-03-04,165.82000732421875
661074,DE,2019-03-05,161.4499969482422
661075,DE,2019-03-06,158.24000549316406
661076,DE,2019-03-07,158.02000427246094
661077,DE,2019-03-08,159.00999450683594
661078,DE,2019-03-11,160.4199981689453
661079,DE,2019-03-12,159.13999938964844
661080,DE,2019-03-13,159.67999267578125
661081,DE,2019-03-14,157.75999450683594
661082,DE,2019-03-15,158.14999389648438
661083,DE,2019-03-18,160.3000030517578
661084,DE,2019-03-19,160.97000122070312
661085,DE,2019-03-20,159.66000366210938
661086,DE,2019-03-21,159.72999572753906
661087,DE,2019-03-22,155.94000244140625
661088,DE,2019-03-25,157.3300018310547
661089,DE,2019-03-26,157.60000610351562
661090,DE,2019-03-27,158.27000427246094
661091,DE,2019-03-28,158.0800018310547
661092,DE,2019-03-29,159.83999633789062
661093,DE,2019-04-01,161.91000366210938
661094,DE,2019-04-02,162.1199951171875
661095,DE,2019-04-03,163.38999938964844
661096,DE,2019-04-04,164.24000549316406
661097,DE,2019-04-05,165.02999877929688
661098,DE,2019-04-08,165.0
661099,DE,2019-04-09,158.8300018310547
661100,DE,2019-04-10,158.6300048828125
661101,DE,2019-04-11,160.16000366210938
661102,DE,2019-04-12,161.4600067138672
661103,DE,2019-04-15,162.49000549316406
661104,DE,2019-04-16,164.55999755859375
661105,DE,2019-04-17,165.4499969482422
661106,DE,2019-04-18,169.0500030517578
661107,DE,2019-04-22,169.14999389648438
661108,DE,2019-04-23,167.75999450683594
661109,DE,2019-04-24,165.30999755859375
661110,DE,2019-04-25,161.80999755859375
661111,DE,2019-04-26,165.00999450683594
661112,DE,2019-04-29,166.2899932861328
661113,DE,2019-04-30,165.6300048828125
661114,DE,2019-05-01,164.5399932861328
661115,DE,2019-05-02,164.1199951171875
661116,DE,2019-05-03,166.91000366210938
661117,DE,2019-05-06,160.17999267578125
661118,DE,2019-05-07,157.75999450683594
661119,DE,2019-05-08,155.58999633789062
661120,DE,2019-05-09,155.47999572753906
661121,DE,2019-05-10,156.0500030517578
661122,DE,2019-05-13,146.27999877929688
661123,DE,2019-05-14,147.11000061035156
661124,DE,2019-05-15,144.83999633789062
661125,DE,2019-05-16,145.99000549316406
661126,DE,2019-05-17,134.82000732421875
661127,DE,2019-05-20,135.3699951171875
661128,DE,2019-05-21,138.88999938964844
661129,DE,2019-05-22,138.77999877929688
661130,DE,2019-05-23,136.47000122070312
661131,DE,2019-05-24,138.9499969482422
661132,DE,2019-05-28,137.57000732421875
661133,DE,2019-05-29,141.1300048828125
661134,DE,2019-05-30,141.67999267578125
661135,DE,2019-05-31,140.1699981689453
661136,DE,2019-06-03,143.2899932861328
661137,DE,2019-06-04,145.6199951171875
661138,DE,2019-06-05,146.22000122070312
661139,DE,2019-06-06,146.49000549316406
661140,DE,2019-06-07,148.7100067138672
661141,DE,2019-06-10,149.80999755859375
661142,DE,2019-06-11,150.0
661143,DE,2019-06-12,148.7899932861328
661144,DE,2019-06-13,151.52999877929688
661145,DE,2019-06-14,151.50999450683594
661146,DE,2019-06-17,154.3699951171875
661147,DE,2019-06-18,159.3800048828125
661148,DE,2019-06-19,159.94000244140625
661149,DE,2019-06-20,162.75999450683594
661150,DE,2019-06-21,164.27999877929688
661151,DE,2019-06-24,166.8800048828125
661152,DE,2019-06-25,166.30999755859375
661153,DE,2019-06-26,166.1199951171875
661154,DE,2019-06-27,164.82000732421875
661155,DE,2019-06-28,165.7100067138672
661156,DE,2019-07-01,165.13999938964844
661157,DE,2019-07-02,165.1300048828125
661158,DE,2019-07-03,165.2899932861328
661159,DE,2019-07-05,163.4199981689453
661160,DE,2019-07-08,163.88999938964844
661161,DE,2019-07-09,163.35000610351562
661162,DE,2019-07-10,160.80999755859375
661163,DE,2019-07-11,161.25999450683594
661164,DE,2019-07-12,165.3699951171875
661165,DE,2019-07-15,166.0
661166,DE,2019-07-16,166.14999389648438
661167,DE,2019-07-17,163.0800018310547
661168,DE,2019-07-18,163.24000549316406
661169,DE,2019-07-19,165.61000061035156
661170,DE,2019-07-22,165.13999938964844
661171,DE,2019-07-23,168.35000610351562
661172,DE,2019-07-24,167.17999267578125
661173,DE,2019-07-25,166.91000366210938
661174,DE,2019-07-26,170.38999938964844
661175,DE,2019-07-29,170.25999450683594
661176,DE,2019-07-30,170.02999877929688
661177,DE,2019-07-31,165.64999389648438
661178,DE,2019-08-01,161.2100067138672
661179,DE,2019-08-02,158.6999969482422
661180,DE,2019-08-05,151.05999755859375
661181,DE,2019-08-06,152.77999877929688
661182,DE,2019-08-07,151.24000549316406
661183,DE,2019-08-08,155.05999755859375
661184,DE,2019-08-09,154.83999633789062
661185,DE,2019-08-12,147.0500030517578
661186,DE,2019-08-13,147.1699981689453
661187,DE,2019-08-14,143.1699981689453
661188,DE,2019-08-15,143.7100067138672
661189,DE,2019-08-16,149.22999572753906
661190,DE,2019-08-19,152.38999938964844
661191,DE,2019-08-20,152.10000610351562
661192,DE,2019-08-21,154.86000061035156
661193,DE,2019-08-22,155.3699951171875
661194,DE,2019-08-23,147.02000427246094
661195,DE,2019-08-26,150.80999755859375
661196,DE,2019-08-27,150.10000610351562
661197,DE,2019-08-28,152.72000122070312
661198,DE,2019-08-29,156.47999572753906
661199,DE,2019-08-30,154.91000366210938
661200,DE,2019-09-03,150.82000732421875
661201,DE,2019-09-04,151.72000122070312
661202,DE,2019-09-05,156.3000030517578
661203,DE,2019-09-06,156.52000427246094
661204,DE,2019-09-09,158.36000061035156
661205,DE,2019-09-10,164.0399932861328
661206,DE,2019-09-11,165.14999389648438
661207,DE,2019-09-12,163.25999450683594
661208,DE,2019-09-13,165.4199981689453
661209,DE,2019-09-16,164.58999633789062
661210,DE,2019-09-17,163.99000549316406
661211,DE,2019-09-18,165.3800048828125
661212,DE,2019-09-19,164.44000244140625
661213,DE,2019-09-20,164.07000732421875
661214,DE,2019-09-23,165.2100067138672
661215,DE,2019-09-24,165.9600067138672
661216,DE,2019-09-25,165.19000244140625
661217,DE,2019-09-26,166.41000366210938
661218,DE,2019-09-27,166.25999450683594
661219,DE,2019-09-30,168.67999267578125
661220,DE,2019-10-01,165.5
661221,DE,2019-10-02,163.25
661222,DE,2019-10-03,164.8300018310547
661223,DE,2019-10-04,167.69000244140625
661224,DE,2019-10-07,166.5500030517578
661225,DE,2019-10-08,164.97000122070312
661226,DE,2019-10-09,166.42999267578125
661227,DE,2019-10-10,167.8000030517578
661228,DE,2019-10-11,170.9499969482422
661229,DE,2019-10-14,168.92999267578125
661230,DE,2019-10-15,172.63999938964844
661231,DE,2019-10-16,171.05999755859375
661232,DE,2019-10-17,172.13999938964844
661233,DE,2019-10-18,173.9199981689453
661234,DE,2019-10-21,174.02999877929688
661235,DE,2019-10-22,175.14999389648438
661236,DE,2019-10-23,175.0
661237,DE,2019-10-24,172.11000061035156
661238,DE,2019-10-25,173.11000061035156
661239,DE,2019-10-28,173.35000610351562
661240,DE,2019-10-29,174.11000061035156
661241,DE,2019-10-30,173.82000732421875
661242,DE,2019-10-31,174.13999938964844
661243,DE,2019-11-01,176.11000061035156
661244,DE,2019-11-04,179.10000610351562
661245,DE,2019-11-05,178.9199981689453
661246,DE,2019-11-06,175.97000122070312
661247,DE,2019-11-07,177.88999938964844
661248,DE,2019-11-08,178.36000061035156
661249,DE,2019-11-11,179.8000030517578
661250,DE,2019-11-12,176.38999938964844
661251,DE,2019-11-13,175.6699981689453
661252,DE,2019-11-14,174.3800048828125
661253,DE,2019-11-15,174.47999572753906
661254,DE,2019-11-18,174.91000366210938
661255,DE,2019-11-19,173.64999389648438
661256,DE,2019-11-20,172.07000732421875
661257,DE,2019-11-21,176.02999877929688
661258,DE,2019-11-22,175.3800048828125
661259,DE,2019-11-25,176.61000061035156
661260,DE,2019-11-26,176.64999389648438
661261,DE,2019-11-27,169.05999755859375
661262,DE,2019-11-29,168.0500030517578
661263,DE,2019-12-02,165.2899932861328
661264,DE,2019-12-03,163.5
661265,DE,2019-12-04,165.27000427246094
661266,DE,2019-12-05,164.5800018310547
661267,DE,2019-12-06,165.2100067138672
661268,DE,2019-12-09,167.89999389648438
661269,DE,2019-12-10,169.89999389648438
661270,DE,2019-12-11,169.6999969482422
661271,DE,2019-12-12,173.82000732421875
661272,DE,2019-12-13,172.5
661273,DE,2019-12-16,172.85000610351562
661274,DE,2019-12-17,173.83999633789062
661275,DE,2019-12-18,172.61000061035156
661276,DE,2019-12-19,172.75999450683594
661277,DE,2019-12-20,174.64999389648438
661278,DE,2019-12-23,175.0500030517578
661279,DE,2019-12-24,174.5
661280,DE,2019-12-26,174.8000030517578
661281,DE,2019-12-27,175.80999755859375
661282,DE,2019-12-30,174.16000366210938
661283,DE,2019-12-31,173.25999450683594
661284,DE,2020-01-02,176.86000061035156
661285,DE,2020-01-03,175.5500030517578
661286,DE,2020-01-06,176.80999755859375
661287,DE,2020-01-07,173.74000549316406
661288,DE,2020-01-08,175.89999389648438
661289,DE,2020-01-09,177.60000610351562
661290,DE,2020-01-10,173.42999267578125
661291,DE,2020-01-13,174.74000549316406
661292,DE,2020-01-14,173.6699981689453
661293,DE,2020-01-15,172.9199981689453
661294,DE,2020-01-16,175.47000122070312
661295,DE,2020-01-17,176.1999969482422
661296,DE,2020-01-21,172.55999755859375
661297,DE,2020-01-22,171.16000366210938
661298,DE,2020-01-23,172.05999755859375
661299,DE,2020-01-24,170.1199951171875
661300,DE,2020-01-27,163.27999877929688
661301,DE,2020-01-28,162.97999572753906
661302,DE,2020-01-29,160.16000366210938
661303,DE,2020-01-30,161.11000061035156
661304,DE,2020-01-31,158.5800018310547
661305,DE,2020-02-03,158.2899932861328
661306,DE,2020-02-04,164.42999267578125
661307,DE,2020-02-05,168.35000610351562
661308,DE,2020-02-06,168.86000061035156
661309,DE,2020-02-07,167.4499969482422
661310,DE,2020-02-10,168.24000549316406
661311,DE,2020-02-11,170.25999450683594
661312,DE,2020-02-12,171.8300018310547
661313,DE,2020-02-13,170.75999450683594
661314,DE,2020-02-14,168.07000732421875
661315,DE,2020-02-18,166.3000030517578
661316,DE,2020-02-19,164.92999267578125
661317,DE,2020-02-20,165.8300018310547
661318,DE,2020-02-21,177.42999267578125
661319,DE,2020-02-24,171.86000061035156
661320,DE,2020-02-25,166.64999389648438
661321,DE,2020-02-26,166.9199981689453
661322,DE,2020-02-27,159.99000549316406
661323,DE,2020-02-28,156.47999572753906
661324,DE,2020-03-02,163.9199981689453
661325,DE,2020-03-03,157.77999877929688
661326,DE,2020-03-04,163.07000732421875
661327,DE,2020-03-05,159.07000732421875
661328,DE,2020-03-06,164.0399932861328
661329,DE,2020-03-09,150.0
661330,DE,2020-03-10,154.99000549316406
661331,DE,2020-03-11,145.8800048828125
661332,DE,2020-03-12,130.38999938964844
661333,DE,2020-03-13,138.9600067138672
661334,DE,2020-03-16,120.0500030517578
661335,DE,2020-03-17,126.70999908447266
661336,DE,2020-03-18,114.20999908447266
661337,DE,2020-03-19,119.66000366210938
661338,DE,2020-03-20,111.62999725341795
661339,DE,2020-03-23,111.1500015258789
661340,DE,2020-03-24,126.0
661341,DE,2020-03-25,128.49000549316406
661342,DE,2020-03-26,139.08999633789062
661343,DE,2020-03-27,135.11000061035156
661344,DE,2020-03-30,141.22999572753906
661345,DE,2020-03-31,138.16000366210938
661346,DE,2020-04-01,133.6699981689453
661347,DE,2020-04-02,139.3800048828125
661348,DE,2020-04-03,135.52000427246094
661349,DE,2020-04-06,143.49000549316406
661350,DE,2020-04-07,142.82000732421875
661351,DE,2020-04-08,146.77000427246094
661352,DE,2020-04-09,145.75
661353,DE,2020-04-13,139.8000030517578
661354,DE,2020-04-14,138.1300048828125
661355,DE,2020-04-15,135.30999755859375
661356,DE,2020-04-16,129.9499969482422
661357,DE,2020-04-17,138.4600067138672
661358,DE,2020-04-20,137.3000030517578
661359,DE,2020-04-21,134.05999755859375
661360,DE,2020-04-22,136.2100067138672
661361,DE,2020-04-23,137.11000061035156
661362,DE,2020-04-24,138.6300048828125
661363,DE,2020-04-27,139.6999969482422
661364,DE,2020-04-28,141.55999755859375
661365,DE,2020-04-29,147.10000610351562
661366,DE,2020-04-30,145.05999755859375
661367,DE,2020-05-01,138.19000244140625
661368,DE,2020-05-04,132.94000244140625
661369,DE,2020-05-05,135.14999389648438
661370,DE,2020-05-06,132.1300048828125
661371,DE,2020-05-07,136.0
661372,DE,2020-05-08,137.0
661373,DE,2020-05-11,134.88999938964844
661374,DE,2020-05-12,130.0500030517578
661375,DE,2020-05-13,125.81999969482422
661376,DE,2020-05-14,126.8000030517578
661377,DE,2020-05-15,126.01000213623048
661378,DE,2020-05-18,137.89999389648438
661379,DE,2020-05-19,136.14999389648438
661380,DE,2020-05-20,142.30999755859375
661381,DE,2020-05-21,142.80999755859375
661382,DE,2020-05-22,140.7100067138672
661383,DE,2020-05-26,148.02999877929688
661384,DE,2020-05-27,153.36000061035156
661385,DE,2020-05-28,153.16000366210938
661386,DE,2020-05-29,152.1199951171875
661387,DE,2020-06-01,149.13999938964844
661388,DE,2020-06-02,152.9499969482422
661389,DE,2020-06-03,158.35000610351562
661390,DE,2020-06-04,161.13999938964844
661391,DE,2020-06-05,166.72000122070312
661392,DE,2020-06-08,168.80999755859375
661393,DE,2020-06-09,164.80999755859375
661394,DE,2020-06-10,161.0
661395,DE,2020-06-11,151.08999633789062
661396,DE,2020-06-12,154.97000122070312
661397,DE,2020-06-15,155.47000122070312
661398,DE,2020-06-16,158.3000030517578
661399,DE,2020-06-17,155.50999450683594
661400,DE,2020-06-18,154.8699951171875
661401,DE,2020-06-19,154.8699951171875
661402,DE,2020-06-22,154.55999755859375
661403,DE,2020-06-23,153.9600067138672
661404,DE,2020-06-24,150.49000549316406
661405,DE,2020-06-25,154.4499969482422
661406,DE,2020-06-26,149.0399932861328
661407,DE,2020-06-29,153.7100067138672
661408,DE,2020-06-30,157.14999389648438
661409,DE,2020-07-01,156.85000610351562
661410,DE,2020-07-02,157.89999389648438
661411,DE,2020-07-06,160.22000122070312
661412,DE,2020-07-07,158.6999969482422
661413,DE,2020-07-08,158.3800048828125
661414,DE,2020-07-09,157.64999389648438
661415,DE,2020-07-10,159.08999633789062
661416,DE,2020-07-13,163.8300018310547
661417,DE,2020-07-14,169.55999755859375
661418,DE,2020-07-15,172.38999938964844
661419,DE,2020-07-16,173.4199981689453
661420,DE,2020-07-17,176.50999450683594
661421,DE,2020-07-20,173.80999755859375
661422,DE,2020-07-21,175.64999389648438
661423,DE,2020-07-22,175.49000549316406
661424,DE,2020-07-23,176.72999572753906
661425,DE,2020-07-24,175.35000610351562
661426,DE,2020-07-27,176.0
661427,DE,2020-07-28,175.7899932861328
661428,DE,2020-07-29,180.25
661429,DE,2020-07-30,178.0399932861328
661430,DE,2020-07-31,176.30999755859375
661431,DE,2020-08-03,177.6199951171875
661432,DE,2020-08-04,178.11000061035156
661433,DE,2020-08-05,182.82000732421875
661434,DE,2020-08-06,181.25999450683597
661435,DE,2020-08-07,183.5
661436,DE,2020-08-10,189.91000366210935
661437,DE,2020-08-11,193.22000122070312
661438,DE,2020-08-12,192.30999755859372
661439,DE,2020-08-13,189.5
661440,DE,2020-08-14,191.1300048828125
661441,DE,2020-08-17,192.9900054931641
661442,DE,2020-08-18,192.1300048828125
661443,DE,2020-08-19,191.9900054931641
661444,DE,2020-08-20,191.1000061035156
661445,DE,2020-08-21,199.5
661446,DE,2020-08-24,205.3999938964844
661447,DE,2020-08-25,205.6000061035156
661448,DE,2020-08-26,211.00999450683597
661449,DE,2020-08-27,209.8300018310547
661450,DE,2020-08-28,209.8999938964844
661451,DE,2020-08-31,210.05999755859372
661452,DE,2020-09-01,217.69000244140625
661453,DE,2020-09-02,217.1100006103516
661454,DE,2020-09-03,210.80999755859372
661455,DE,2020-09-04,211.33999633789065
661456,DE,2020-09-08,210.2400054931641
661457,DE,2020-09-09,215.5200042724609
661458,DE,2020-09-10,215.1100006103516
661459,DE,2020-09-11,215.9600067138672
661460,DE,2020-09-14,218.3300018310547
661461,DE,2020-09-15,215.7700042724609
661462,DE,2020-09-16,215.3999938964844
661463,DE,2020-09-17,219.94000244140625
661464,DE,2020-09-18,221.97000122070312
661465,DE,2020-09-21,214.2100067138672
661466,DE,2020-09-22,217.5800018310547
661467,DE,2020-09-23,214.5500030517578
661468,DE,2020-09-24,216.5200042724609
661469,DE,2020-09-25,219.25
661470,DE,2020-09-28,221.8999938964844
661471,DE,2020-09-29,220.17999267578125
661472,DE,2020-09-30,221.6300048828125
661473,DE,2020-10-01,219.0399932861328
661474,DE,2020-10-02,224.7899932861328
661475,DE,2020-10-05,226.9600067138672
661476,DE,2020-10-06,226.1199951171875
661477,DE,2020-10-07,230.57000732421875
661478,DE,2020-10-08,234.2400054931641
661479,DE,2020-10-09,234.80999755859372
661480,DE,2020-10-12,236.5200042724609
661481,DE,2020-10-13,237.22000122070312
661482,DE,2020-10-14,238.47000122070312
661483,DE,2020-10-15,238.2400054931641
661484,DE,2020-10-16,240.05999755859372
661485,DE,2020-10-19,238.1699981689453
661486,DE,2020-10-20,238.8699951171875
661487,DE,2020-10-21,236.3999938964844
661488,DE,2020-10-22,236.8800048828125
661489,DE,2020-10-23,239.52999877929688
661490,DE,2020-10-26,234.25
661491,DE,2020-10-27,228.50999450683597
661492,DE,2020-10-28,223.3699951171875
661493,DE,2020-10-29,228.0200042724609
661494,DE,2020-10-30,225.91000366210935
661495,DE,2020-11-02,231.6999969482422
661496,DE,2020-11-03,239.9600067138672
661497,DE,2020-11-04,233.3000030517578
661498,DE,2020-11-05,246.0200042724609
661499,DE,2020-11-06,247.63999938964844
661500,DE,2020-11-09,248.8699951171875
661501,DE,2020-11-10,253.97000122070312
661502,DE,2020-11-11,249.3500061035156
661503,DE,2020-11-12,248.00999450683597
661504,DE,2020-11-13,251.7899932861328
661505,DE,2020-11-16,259.1000061035156
661506,DE,2020-11-17,258.2099914550781
661507,DE,2020-11-18,257.3299865722656
661508,DE,2020-11-19,255.58999633789065
661509,DE,2020-11-20,258.5599975585937
661510,DE,2020-11-23,261.1099853515625
661511,DE,2020-11-24,261.510009765625
661512,DE,2020-11-25,256.42999267578125
661513,DE,2020-11-27,261.95001220703125
661514,DE,2020-11-30,261.6199951171875
661515,DE,2020-12-01,255.1300048828125
661516,DE,2020-12-02,259.0
661517,DE,2020-12-03,252.67999267578125
661518,DE,2020-12-04,253.38999938964844
661519,DE,2020-12-07,252.00999450683597
661520,DE,2020-12-08,252.6000061035156
661521,DE,2020-12-09,254.8300018310547
661522,DE,2020-12-10,253.4499969482422
661523,DE,2020-12-11,255.7700042724609
661524,DE,2020-12-14,252.72000122070312
661525,DE,2020-12-15,261.989990234375
661526,DE,2020-12-16,261.1199951171875
661527,DE,2020-12-17,264.5299987792969
661528,DE,2020-12-18,270.70001220703125
661529,DE,2020-12-21,267.75
661530,DE,2020-12-22,269.260009765625
661531,DE,2020-12-23,267.94000244140625
661532,DE,2020-12-24,269.2099914550781
661533,DE,2020-12-28,267.5
661534,DE,2020-12-29,265.3399963378906
661535,DE,2020-12-30,266.1499938964844
661536,DE,2020-12-31,269.04998779296875
661537,DE,2021-01-04,267.6400146484375
661538,DE,2021-01-05,274.2799987792969
661539,DE,2021-01-06,290.3599853515625
661540,DE,2021-01-07,299.7300109863281
661541,DE,2021-01-08,293.9100036621094
661542,DE,2021-01-11,294.9200134277344
661543,DE,2021-01-12,302.0899963378906
661544,DE,2021-01-13,301.2200012207031
661545,DE,2021-01-14,302.8500061035156
661546,DE,2021-01-15,295.3999938964844
661547,DE,2021-01-19,294.989990234375
661548,DE,2021-01-20,300.94000244140625
661549,DE,2021-01-21,305.5
661550,DE,2021-01-22,305.1700134277344
661551,DE,2021-01-25,298.20001220703125
661552,DE,2021-01-26,296.010009765625
661553,DE,2021-01-27,280.7300109863281
661554,DE,2021-01-28,292.9599914550781
661555,DE,2021-01-29,288.79998779296875
661556,DE,2021-02-01,292.2099914550781
661557,DE,2021-02-02,302.5400085449219
661558,DE,2021-02-03,301.1400146484375
661559,DE,2021-02-04,309.2699890136719
661560,DE,2021-02-05,309.239990234375
661561,DE,2021-02-08,317.0400085449219
661562,DE,2021-02-09,315.3299865722656
661563,DE,2021-02-10,313.6400146484375
661564,DE,2021-02-11,314.4599914550781
661565,DE,2021-02-12,313.0
661566,DE,2021-02-16,317.0899963378906
661567,DE,2021-02-17,312.0799865722656
661568,DE,2021-02-18,300.25
661569,DE,2021-02-19,330.0
661570,DE,2021-02-22,337.510009765625
661571,DE,2021-02-23,337.4100036621094
661572,DE,2021-02-24,345.6600036621094
661573,DE,2021-02-25,348.0299987792969
661574,DE,2021-02-26,349.1199951171875
661575,DE,2021-03-01,359.510009765625
661576,DE,2021-03-02,351.44000244140625
661577,DE,2021-03-03,343.0599975585937
661578,DE,2021-03-04,337.95001220703125
661579,DE,2021-03-05,349.8299865722656
661580,DE,2021-03-08,353.70001220703125
661581,DE,2021-03-09,352.69000244140625
661582,DE,2021-03-10,361.2200012207031
661583,DE,2021-03-11,364.4599914550781
661584,DE,2021-03-12,369.489990234375
661585,DE,2021-03-15,374.3699951171875
661586,DE,2021-03-16,373.5199890136719
661587,DE,2021-03-17,379.260009765625
661588,DE,2021-03-18,380.4100036621094
661589,DE,2021-03-19,372.4800109863281
661590,DE,2021-03-22,371.5899963378906
661591,DE,2021-03-23,357.489990234375
661592,DE,2021-03-24,360.9100036621094
661593,DE,2021-03-25,366.7999877929688
661594,DE,2021-03-26,372.2900085449219
661595,DE,2021-03-29,367.9700012207031
661596,DE,2021-03-30,373.9200134277344
661597,DE,2021-03-31,374.1400146484375
661598,DE,2021-04-01,372.1199951171875
661599,DE,2021-04-05,374.80999755859375
661600,DE,2021-04-06,375.6099853515625
661601,DE,2021-04-07,374.7900085449219
661602,DE,2021-04-08,374.0700073242188
661603,DE,2021-04-09,377.0
661604,DE,2021-04-12,378.260009765625
661605,DE,2021-04-13,378.6700134277344
661606,DE,2021-04-14,381.5
661607,DE,2021-04-15,382.1400146484375
661608,DE,2021-04-16,383.0700073242188
661609,DE,2021-04-19,380.7200012207031
661610,DE,2021-04-20,370.2699890136719
661611,DE,2021-04-21,375.6000061035156
661612,DE,2021-04-22,368.3599853515625
661613,DE,2021-04-23,376.2699890136719
661614,DE,2021-04-26,380.4500122070313
661615,DE,2021-04-27,382.3599853515625
661616,DE,2021-04-28,379.7999877929688
661617,DE,2021-04-29,376.3900146484375
661618,DE,2021-04-30,370.8500061035156
661619,DE,2021-05-03,373.7699890136719
661620,DE,2021-05-04,379.5799865722656
661621,DE,2021-05-05,378.8599853515625
661622,DE,2021-05-06,389.9100036621094
661623,DE,2021-05-07,394.2200012207031
661624,DE,2021-05-10,391.3999938964844
661625,DE,2021-05-11,383.2000122070313
661626,DE,2021-05-12,373.6300048828125
661627,DE,2021-05-13,378.1099853515625
661628,DE,2021-05-14,384.0
661629,DE,2021-05-17,383.5499877929688
661630,DE,2021-05-18,369.6900024414063
661631,DE,2021-05-19,358.4200134277344
661632,DE,2021-05-20,355.2200012207031
661633,DE,2021-05-21,359.75
661634,DE,2021-05-24,359.3599853515625
661635,DE,2021-05-25,360.6900024414063
661636,DE,2021-05-26,357.739990234375
661637,DE,2021-05-27,362.2099914550781
661638,DE,2021-05-28,361.1000061035156
661639,DE,2021-06-01,364.6099853515625
661640,DE,2021-06-02,356.7099914550781
661641,DE,2021-06-03,358.9100036621094
661642,DE,2021-06-04,356.6400146484375
661643,DE,2021-06-07,355.42999267578125
661644,DE,2021-06-08,356.5799865722656
661645,DE,2021-06-09,349.5299987792969
661646,DE,2021-06-10,341.44000244140625
661647,DE,2021-06-11,341.57000732421875
661648,DE,2021-06-14,335.5400085449219
661649,DE,2021-06-15,338.1000061035156
661650,DE,2021-06-16,336.5599975585937
661651,DE,2021-06-17,328.3800048828125
661652,DE,2021-06-18,328.9700012207031
661653,DE,2021-06-21,337.8800048828125
661654,DE,2021-06-22,342.1000061035156
661655,DE,2021-06-23,347.75
661656,DE,2021-06-24,350.6199951171875
661657,DE,2021-06-25,349.989990234375
661658,DE,2021-06-28,349.8900146484375
661659,DE,2021-06-29,348.92999267578125
661660,DE,2021-06-30,352.7099914550781
661661,DE,2021-07-01,354.2900085449219
661662,DE,2021-07-02,352.5
661663,DE,2021-07-06,349.45001220703125
661664,DE,2021-07-07,351.8800048828125
661665,DE,2021-07-08,343.5799865722656
661666,DE,2021-07-09,349.4800109863281
661667,DE,2021-07-12,354.2799987792969
661668,DE,2021-07-13,350.7699890136719
661669,DE,2021-07-14,345.57000732421875
661670,DE,2021-07-15,346.1000061035156
661671,DE,2021-07-16,342.489990234375
661672,DE,2021-07-19,334.95001220703125
661673,DE,2021-07-20,348.0299987792969
661674,DE,2021-07-21,353.0
661675,DE,2021-07-22,351.3299865722656
661676,DE,2021-07-23,354.70001220703125
661677,DE,2021-07-26,355.4599914550781
661678,DE,2021-07-27,353.5199890136719
661679,DE,2021-07-28,353.5599975585937
661680,DE,2021-07-29,359.79998779296875
661681,DE,2021-07-30,361.5899963378906
661682,DE,2021-08-02,355.95001220703125
661683,DE,2021-08-03,365.8599853515625
661684,DE,2021-08-04,360.6700134277344
661685,DE,2021-08-05,364.3200073242188
661686,DE,2021-08-06,366.8800048828125
661687,DE,2021-08-09,369.3200073242188
661688,DE,2021-08-10,376.6199951171875
661689,DE,2021-08-11,386.0799865722656
661690,DE,2021-08-12,385.6199951171875
661691,DE,2021-08-13,384.0
661692,DE,2021-08-16,383.0299987792969
661693,DE,2021-08-17,376.3299865722656
661694,DE,2021-08-18,371.6099853515625
661695,DE,2021-08-19,358.9800109863281
661696,DE,2021-08-20,351.42999267578125
661697,DE,2021-08-23,362.7999877929688
661698,DE,2021-08-24,367.9800109863281
661699,DE,2021-08-25,376.3699951171875
661700,DE,2021-08-26,379.80999755859375
661701,DE,2021-08-27,379.489990234375
661702,DE,2021-08-30,381.0
661703,DE,2021-08-31,378.0299987792969
661704,DE,2021-09-01,376.7099914550781
661705,DE,2021-09-02,384.9500122070313
661706,DE,2021-09-03,389.3399963378906
661707,DE,2021-09-07,371.739990234375
661708,DE,2021-09-08,370.2300109863281
661709,DE,2021-09-09,364.8399963378906
661710,DE,2021-09-10,363.0700073242188
661711,DE,2021-09-13,361.5199890136719
661712,DE,2021-09-14,355.9800109863281
661713,DE,2021-09-15,359.7699890136719
661714,DE,2021-09-16,355.3299865722656
661715,DE,2021-09-17,349.0899963378906
661716,DE,2021-09-20,339.7300109863281
661717,DE,2021-09-21,336.95001220703125
661718,DE,2021-09-22,340.8399963378906
661719,DE,2021-09-23,351.5
661720,DE,2021-09-24,349.25
661721,DE,2021-09-27,352.4200134277344
661722,DE,2021-09-28,353.94000244140625
661723,DE,2021-09-29,350.8699951171875
661724,DE,2021-09-30,335.07000732421875
661725,DE,2021-10-01,342.20001220703125
661726,DE,2021-10-04,338.44000244140625
661727,DE,2021-10-05,338.2900085449219
661728,DE,2021-10-06,338.3999938964844
661729,DE,2021-10-07,344.0899963378906
661730,DE,2021-10-08,343.1700134277344
661731,DE,2021-10-11,332.5899963378906
661732,DE,2021-10-12,330.6000061035156
661733,DE,2021-10-13,329.0
661734,DE,2021-10-14,329.7699890136719
661735,DE,2021-10-15,332.760009765625
661736,DE,2021-10-18,331.8399963378906
661737,DE,2021-10-19,343.0899963378906
661738,DE,2021-10-20,344.04998779296875
661739,DE,2021-10-21,342.92999267578125
661740,DE,2021-10-22,340.7099914550781
661741,DE,2021-10-25,352.7200012207031
661742,DE,2021-10-26,341.1499938964844
661743,DE,2021-10-27,338.2300109863281
661744,DE,2021-10-28,349.70001220703125
661745,DE,2021-10-29,342.3099975585937
661746,DE,2021-11-01,358.75
661747,DE,2021-11-02,355.29998779296875
661748,DE,2021-11-03,343.04998779296875
661749,DE,2021-11-04,350.8500061035156
661750,DE,2021-11-05,355.20001220703125
661751,DE,2021-11-08,360.8599853515625
661752,DE,2021-11-09,355.8099975585937
661753,DE,2021-11-10,352.6099853515625
661754,DE,2021-11-11,356.010009765625
661755,DE,2021-11-12,358.8599853515625
661756,DE,2021-11-15,361.1499938964844
661757,DE,2021-11-16,362.010009765625
661758,DE,2021-11-17,353.5199890136719
661759,DE,2021-11-18,357.1099853515625
661760,DE,2021-11-19,346.1499938964844
661761,DE,2021-11-22,349.1600036621094
661762,DE,2021-11-23,349.2799987792969
661763,DE,2021-11-24,367.8599853515625
661764,DE,2021-11-26,359.29998779296875
661765,DE,2021-11-29,348.0899963378906
661766,DE,2021-11-30,345.5400085449219
661767,DE,2021-12-01,341.54998779296875
661768,DE,2021-12-02,350.6199951171875
661769,DE,2021-12-03,349.239990234375
661770,DE,2021-12-06,354.510009765625
661771,DE,2021-12-07,361.3399963378906
661772,DE,2021-12-08,361.05999755859375
661773,DE,2021-12-09,361.9200134277344
661774,DE,2021-12-10,358.3599853515625
661775,DE,2021-12-13,351.4200134277344
661776,DE,2021-12-14,348.54998779296875
661777,DE,2021-12-15,343.94000244140625
661778,DE,2021-12-16,348.2900085449219
661779,DE,2021-12-17,347.0299987792969
661780,DE,2021-12-20,338.6600036621094
661781,DE,2021-12-21,349.8099975585937
661782,DE,2021-12-22,347.0
661783,DE,2021-12-23,349.2200012207031
661784,DE,2021-12-27,350.75
661785,DE,2021-12-28,349.7699890136719
661786,DE,2021-12-29,345.7099914550781
661787,DE,2021-12-30,342.0299987792969
661788,DE,2021-12-31,342.8900146484375
661789,DE,2022-01-03,350.1099853515625
661790,DE,2022-01-04,371.2900085449219
661791,DE,2022-01-05,372.0499877929688
661792,DE,2022-01-06,376.3599853515625
661793,DE,2022-01-07,378.6499938964844
661794,DE,2022-01-10,379.8599853515625
661795,DE,2022-01-11,380.5499877929688
661796,DE,2022-01-12,376.25
661797,DE,2022-01-13,380.3900146484375
661798,DE,2022-01-14,379.55999755859375
661799,DE,2022-01-18,383.9100036621094
661800,DE,2022-01-19,375.8999938964844
661801,DE,2022-01-20,366.9800109863281
661802,DE,2022-01-21,364.2799987792969
661803,DE,2022-01-24,364.0299987792969
661804,DE,2022-01-25,368.2200012207031
661805,DE,2022-01-26,372.239990234375
661806,DE,2022-01-27,375.9599914550781
661807,DE,2022-01-28,373.7900085449219
661808,DE,2022-01-31,376.3999938964844
661809,DE,2022-02-01,377.8800048828125
661810,DE,2022-02-02,374.4800109863281
661811,DE,2022-02-03,370.8900146484375
661812,DE,2022-02-04,369.489990234375
661813,DE,2022-02-07,372.2000122070313
661814,DE,2022-02-08,389.8800048828125
661815,DE,2022-02-09,395.3999938964844
661816,DE,2022-02-10,393.1499938964844
661817,DE,2022-02-11,392.6700134277344
661818,DE,2022-02-14,387.260009765625
661819,DE,2022-02-15,393.3999938964844
661820,DE,2022-02-16,390.55999755859375
661821,DE,2022-02-17,380.5299987792969
661822,DE,2022-02-18,369.1000061035156
661823,DE,2022-02-22,353.7799987792969
661824,DE,2022-02-23,337.5199890136719
661825,DE,2022-02-24,342.760009765625
661826,DE,2022-02-25,346.9800109863281
661827,DE,2022-02-28,360.0199890136719
661828,DE,2022-03-01,358.6499938964844
661829,DE,2022-03-02,375.9800109863281
661830,DE,2022-03-03,381.9299926757813
661831,DE,2022-03-04,390.0700073242188
661832,DE,2022-03-07,369.0
661833,DE,2022-03-08,364.9299926757813
661834,DE,2022-03-09,368.8599853515625
661835,DE,2022-03-10,378.1499938964844
661836,DE,2022-03-11,389.4800109863281
661837,DE,2022-03-14,393.8599853515625
661838,DE,2022-03-15,388.4700012207031
661839,DE,2022-03-16,388.2000122070313
661840,DE,2022-03-17,406.1499938964844
661841,DE,2022-03-18,413.1499938964844
661842,DE,2022-03-21,422.2900085449219
661843,DE,2022-03-22,427.5499877929688
661844,DE,2022-03-23,431.5199890136719
661845,DE,2022-03-24,432.2200012207031
661846,DE,2022-03-25,436.4500122070313
661847,DE,2022-03-28,432.6099853515625
661848,DE,2022-03-29,412.9200134277344
661849,DE,2022-03-30,415.5499877929688
661850,DE,2022-03-31,415.4599914550781
661851,DE,2022-04-01,416.7999877929688
661852,DE,2022-04-04,417.4500122070313
661853,DE,2022-04-05,413.7099914550781
661854,DE,2022-04-06,411.25
661855,DE,2022-04-07,409.4599914550781
661856,DE,2022-04-08,418.2999877929688
661857,DE,2022-04-11,418.510009765625
661858,DE,2022-04-12,419.7300109863281
661859,DE,2022-04-13,427.2900085449219
661860,DE,2022-04-14,436.75
661861,DE,2022-04-18,438.4500122070313
661862,DE,2022-04-19,437.8200073242188
661863,DE,2022-04-20,437.3900146484375
661864,DE,2022-04-21,424.3599853515625
661865,DE,2022-04-22,403.5700073242188
661866,DE,2022-04-25,385.510009765625
661867,DE,2022-04-26,381.7699890136719
661868,DE,2022-04-27,385.5299987792969
661869,DE,2022-04-28,384.8200073242188
661870,DE,2022-04-29,377.5499877929688
661871,DE,2022-05-02,381.2300109863281
661872,DE,2022-05-03,389.4400024414063
661873,DE,2022-05-04,396.3500061035156
661874,DE,2022-05-05,383.0400085449219
661875,DE,2022-05-06,377.4599914550781
661876,DE,2022-05-09,364.5299987792969
661877,DE,2022-05-10,364.75
661878,DE,2022-05-11,364.0299987792969
661879,DE,2022-05-12,362.9800109863281
661880,DE,2022-05-13,366.6900024414063
661881,DE,2022-05-16,374.4500122070313
661882,DE,2022-05-17,384.260009765625
661883,DE,2022-05-18,368.6700134277344
661884,DE,2022-05-19,364.6199951171875
661885,DE,2022-05-20,313.3099975585937
661886,DE,2022-05-23,335.3599853515625
661887,DE,2022-05-24,337.0299987792969
661888,DE,2022-05-25,342.9700012207031
661889,DE,2022-05-26,347.510009765625
661890,DE,2022-05-27,360.7300109863281
661891,DE,2022-05-31,357.7799987792969
661892,DE,2022-06-01,352.1499938964844
661893,DE,2022-06-02,361.0799865722656
661894,DE,2022-06-03,361.0
661895,DE,2022-06-06,362.9100036621094
661896,DE,2022-06-07,367.8399963378906
661897,DE,2022-06-08,355.0199890136719
661898,DE,2022-06-09,345.3299865722656
661899,DE,2022-06-10,335.2300109863281
661900,DE,2022-06-13,324.8999938964844
661901,DE,2022-06-14,326.5799865722656
661902,DE,2022-06-15,330.5799865722656
661903,DE,2022-06-16,317.57000732421875
661904,DE,2022-06-17,322.7200012207031
661905,DE,2022-06-21,329.2699890136719
661906,DE,2022-06-22,317.92999267578125
661907,DE,2022-06-23,297.510009765625
661908,DE,2022-06-24,310.8699951171875
661909,DE,2022-06-27,315.3299865722656
661910,DE,2022-06-28,309.1600036621094
661911,DE,2022-06-29,300.6499938964844
661912,DE,2022-06-30,299.4700012207031
661913,DE,2022-07-01,301.6300048828125
661914,DE,2022-07-05,292.1300048828125
661915,DE,2022-07-06,289.1400146484375
661916,DE,2022-07-07,303.9700012207031
661917,DE,2022-07-08,304.6400146484375
661918,DE,2022-07-11,298.4100036621094
661919,DE,2022-07-12,295.9599914550781
661920,DE,2022-07-13,296.7799987792969
661921,DE,2022-07-14,294.3299865722656
661922,DE,2022-07-15,297.70001220703125
661923,DE,2022-07-18,297.95001220703125
661924,DE,2022-07-19,311.5899963378906
661925,DE,2022-07-20,315.3599853515625
661926,DE,2022-07-21,316.5400085449219
661927,DE,2022-07-22,312.260009765625
661928,DE,2022-07-25,322.9599914550781
661929,DE,2022-07-26,319.45001220703125
661930,DE,2022-07-27,325.7099914550781
661931,DE,2022-07-28,331.6300048828125
661932,DE,2022-07-29,343.17999267578125
661933,DE,2022-08-01,338.19000244140625
661934,DE,2022-08-02,333.2099914550781
661935,DE,2022-08-03,336.510009765625
661936,DE,2022-08-04,342.3800048828125
661937,DE,2022-08-05,343.3099975585937
661938,DE,2022-08-08,343.7099914550781
661939,DE,2022-08-09,343.67999267578125
661940,DE,2022-08-10,352.3599853515625
661941,DE,2022-08-11,361.9200134277344
661942,DE,2022-08-12,368.1600036621094
661943,DE,2022-08-15,366.0499877929688
661944,DE,2022-08-16,369.9800109863281
661945,DE,2022-08-17,364.6900024414063
661946,DE,2022-08-18,367.989990234375
661947,DE,2022-08-19,369.6600036621094
661948,DE,2022-08-22,369.6400146484375
661949,DE,2022-08-23,374.8800048828125
661950,DE,2022-08-24,381.3800048828125
661951,DE,2022-08-25,388.1499938964844
661952,DE,2022-08-26,379.3800048828125
661953,DE,2022-08-29,380.6099853515625
661954,DE,2022-08-30,368.739990234375
661955,DE,2022-08-31,365.25
661956,DE,2022-09-01,363.7699890136719
661957,DE,2022-09-02,362.2200012207031
661958,DE,2022-09-06,361.05999755859375
661959,DE,2022-09-07,365.9400024414063
661960,DE,2022-09-08,368.4800109863281
661961,DE,2022-09-09,372.25
661962,DE,2022-09-12,374.0299987792969
661963,DE,2022-09-13,363.2999877929688
661964,DE,2022-09-14,360.8999938964844
661965,DE,2022-09-15,358.7699890136719
661966,DE,2022-09-16,354.5
661967,DE,2022-09-19,362.6900024414063
661968,DE,2022-09-20,355.5899963378906
661969,DE,2022-09-21,349.8099975585937
661970,DE,2022-09-22,346.1300048828125
661971,DE,2022-09-23,334.2200012207031
661972,DE,2022-09-26,332.239990234375
661973,DE,2022-09-27,335.67999267578125
661974,DE,2022-09-28,345.8999938964844
661975,DE,2022-09-29,341.0
661976,DE,2022-09-30,333.8900146484375
661977,DE,2022-10-03,344.04998779296875
661978,DE,2022-10-04,360.2900085449219
661979,DE,2022-10-05,355.7699890136719
661980,DE,2022-10-06,355.4700012207031
661981,DE,2022-10-07,356.1499938964844
661982,DE,2022-10-10,359.67999267578125
661983,DE,2022-10-11,363.3299865722656
661984,DE,2022-10-12,361.2099914550781
661985,DE,2022-10-13,367.1700134277344
661986,DE,2022-10-14,357.1400146484375
661987,DE,2022-10-17,362.5899963378906
661988,DE,2022-10-18,371.30999755859375
661989,DE,2022-10-19,371.3200073242188
661990,DE,2022-10-20,365.5199890136719
661991,DE,2022-10-21,383.05999755859375
661992,DE,2022-10-24,385.8900146484375
661993,DE,2022-10-25,391.6300048828125
661994,DE,2022-10-26,391.1799926757813
661995,DE,2022-10-27,394.5899963378906
661996,DE,2022-10-28,396.8500061035156
661997,DE,2022-10-31,395.8200073242188
661998,DE,2022-11-01,388.7099914550781
661999,DE,2022-11-02,385.9500122070313
662000,DE,2022-11-03,393.6300048828125
662001,DE,2022-11-04,395.0899963378906
662002,DE,2022-11-07,398.7699890136719
662003,DE,2022-11-08,404.5700073242188
662004,DE,2022-11-09,397.0899963378906
662005,DE,2022-11-10,407.6099853515625
662006,DE,2022-11-11,406.0299987792969
662007,DE,2022-11-14,406.9400024414063
662008,DE,2022-11-15,406.9700012207031
662009,DE,2022-11-16,406.3999938964844
662010,DE,2022-11-17,412.989990234375
662011,DE,2022-11-18,414.260009765625
662012,DE,2022-11-21,411.7000122070313
662013,DE,2022-11-22,416.55999755859375
662014,DE,2022-11-23,437.5199890136719
662015,DE,2022-11-25,441.4700012207031
662016,DE,2022-11-28,441.2099914550781
662017,DE,2022-11-29,440.9700012207031
662018,DE,2022-11-30,441.0
662019,DE,2022-12-01,441.80999755859375
662020,DE,2022-12-02,445.6099853515625
662021,DE,2022-12-05,436.8900146484375
662022,DE,2022-12-06,438.25
662023,DE,2022-12-07,440.6499938964844
662024,DE,2022-12-08,442.9299926757813
662025,DE,2022-12-09,434.80999755859375
662026,DE,2022-12-12,437.0499877929688
662027,DE,2022-12-13,437.1900024414063
662028,DE,2022-12-14,438.4400024414063
662029,DE,2022-12-15,429.7900085449219
662030,DE,2022-12-16,431.0899963378906
662031,DE,2022-12-19,432.6700134277344
662032,DE,2022-12-20,435.3599853515625
662033,DE,2022-12-21,441.6400146484375
662034,DE,2022-12-22,435.8599853515625
662035,DE,2022-12-23,436.9299926757813
662036,DE,2022-12-27,436.1499938964844
662037,DE,2022-12-28,430.1799926757813
662038,DE,2022-12-29,428.6400146484375
662039,DE,2022-12-30,428.760009765625
662040,DE,2023-01-03,424.2900085449219
662041,DE,2023-01-04,423.4800109863281
662042,DE,2023-01-05,414.7300109863281
662043,DE,2023-01-06,426.4700012207031
662044,DE,2023-01-09,428.2000122070313
662045,DE,2023-01-10,437.4299926757813
662046,DE,2023-01-11,433.4800109863281
662047,DE,2023-01-12,436.0899963378906
662048,DE,2023-01-13,439.6300048828125
662049,DE,2023-01-17,438.2000122070313
662050,DE,2023-01-18,425.989990234375
662051,DE,2023-01-19,408.6000061035156
662052,DE,2023-01-20,410.6000061035156
662053,DE,2023-01-23,409.3399963378906
662054,DE,2023-01-24,416.6700134277344
662055,DE,2023-01-25,413.6400146484375
662056,DE,2023-01-26,421.2000122070313
662057,DE,2023-01-27,418.1799926757813
662058,DE,2023-01-30,420.6000061035156
662059,DE,2023-01-31,422.8399963378906
662060,DE,2023-02-01,426.989990234375
662061,DE,2023-02-02,406.5499877929688
662062,DE,2023-02-03,406.05999755859375
662063,DE,2023-02-06,410.2300109863281
662064,DE,2023-02-07,409.5199890136719
662065,DE,2023-02-08,407.6900024414063
662066,DE,2023-02-09,408.010009765625
662067,DE,2023-02-10,417.7900085449219
662068,DE,2023-02-13,415.3299865722656
662069,DE,2023-02-14,409.30999755859375
662070,DE,2023-02-15,410.0400085449219
662071,DE,2023-02-16,402.9599914550781
662072,DE,2023-02-17,433.30999755859375
662073,DE,2023-02-21,427.1700134277344
662074,DE,2023-02-22,426.4100036621094
662075,DE,2023-02-23,425.0499877929688
662076,DE,2023-02-24,417.4200134277344
662077,DE,2023-02-27,421.6300048828125
662078,DE,2023-02-28,419.239990234375
662079,DE,2023-03-01,419.75
662080,DE,2023-03-02,421.3399963378906
662081,DE,2023-03-03,430.2799987792969
662082,DE,2023-03-06,425.7099914550781
662083,DE,2023-03-07,418.1499938964844
662084,DE,2023-03-08,424.2900085449219
662085,DE,2023-03-09,421.4200134277344
662086,DE,2023-03-10,395.9299926757813
662087,DE,2023-03-13,398.2200012207031
662088,DE,2023-03-14,402.4500122070313
662089,DE,2023-03-15,390.4800109863281
662090,DE,2023-03-16,391.1099853515625
662091,DE,2023-03-17,385.5
662092,DE,2023-03-20,394.5
662093,DE,2023-03-21,402.5899963378906
662094,DE,2023-03-22,394.9700012207031
662095,DE,2023-03-23,391.8500061035156
662096,DE,2023-03-24,386.5
662097,DE,2023-03-27,393.010009765625
662098,DE,2023-03-28,395.3500061035156
662099,DE,2023-03-29,400.7900085449219
662100,DE,2023-03-30,403.7000122070313
662101,DE,2023-03-31,412.8800048828125
662102,DE,2023-04-03,414.989990234375
662103,DE,2023-04-04,397.6600036621094
662104,DE,2023-04-05,373.8200073242188
662105,DE,2023-04-06,369.6499938964844
662106,DE,2023-04-10,377.3299865722656
662107,DE,2023-04-11,380.8299865722656
662108,DE,2023-04-12,384.3900146484375
662109,DE,2023-04-13,384.739990234375
662110,DE,2023-04-14,387.7699890136719
662111,DE,2023-04-17,391.4200134277344
662112,DE,2023-04-18,396.6900024414063
662113,DE,2023-04-19,392.7699890136719
662114,DE,2023-04-20,390.3599853515625
662115,DE,2023-04-21,386.7000122070313
662116,DE,2023-04-24,388.0400085449219
662117,DE,2023-04-25,379.4700012207031
662118,DE,2023-04-26,374.6099853515625
662119,DE,2023-04-27,371.8500061035156
662120,DE,2023-04-28,378.0199890136719
662121,DE,2023-05-01,382.1199951171875
662122,DE,2023-05-02,383.7999877929688
662123,DE,2023-05-03,382.2200012207031
662124,DE,2023-05-04,373.5899963378906
662125,DE,2023-05-05,381.0899963378906
662126,DE,2023-05-08,380.25
662127,DE,2023-05-09,381.4400024414063
662128,DE,2023-05-10,380.3900146484375
662129,DE,2023-05-11,372.7900085449219
662130,DE,2023-05-12,373.9800109863281
662131,D,1980-03-17,3.166666984558105
662132,D,1980-03-18,3.25
662133,D,1980-03-19,3.25
662134,D,1980-03-20,3.291666984558105
662135,D,1980-03-21,3.291666984558105
662136,D,1980-03-24,3.2083330154418945
662137,D,1980-03-25,3.2083330154418945
662138,D,1980-03-26,3.25
662139,D,1980-03-27,3.125
662140,D,1980-03-28,3.166666984558105
662141,D,1980-03-31,3.25
662142,D,1980-04-01,3.416666984558105
662143,D,1980-04-02,3.416666984558105
662144,D,1980-04-03,3.5
662145,D,1980-04-07,3.416666984558105
662146,D,1980-04-08,3.375
662147,D,1980-04-09,3.5
662148,D,1980-04-10,3.625
662149,D,1980-04-11,3.6666669845581055
662150,D,1980-04-14,3.625
662151,D,1980-04-15,3.541666984558105
662152,D,1980-04-16,3.625
662153,D,1980-04-17,3.6666669845581055
662154,D,1980-04-18,3.6666669845581055
662155,D,1980-04-21,3.7083330154418954
662156,D,1980-04-22,3.6666669845581055
662157,D,1980-04-23,3.7083330154418954
662158,D,1980-04-24,3.75
662159,D,1980-04-25,3.75
662160,D,1980-04-28,3.7083330154418954
662161,D,1980-04-29,3.75
662162,D,1980-04-30,3.75
662163,D,1980-05-01,3.7916669845581055
662164,D,1980-05-02,3.8333330154418954
662165,D,1980-05-05,3.875
662166,D,1980-05-06,3.8333330154418954
662167,D,1980-05-07,3.9583330154418954
662168,D,1980-05-08,3.875
662169,D,1980-05-09,3.8333330154418954
662170,D,1980-05-12,3.8333330154418954
662171,D,1980-05-13,3.875
662172,D,1980-05-14,4.0
662173,D,1980-05-15,4.0
662174,D,1980-05-16,3.9583330154418954
662175,D,1980-05-19,3.9166669845581055
662176,D,1980-05-20,3.8333330154418954
662177,D,1980-05-21,3.9166669845581055
662178,D,1980-05-22,3.9166669845581055
662179,D,1980-05-23,3.75
662180,D,1980-05-27,3.7083330154418954
662181,D,1980-05-28,3.7083330154418954
662182,D,1980-05-29,3.75
662183,D,1980-05-30,3.7916669845581055
662184,D,1980-06-02,3.75
662185,D,1980-06-03,3.75
662186,D,1980-06-04,3.75
662187,D,1980-06-05,3.7916669845581055
662188,D,1980-06-06,3.875
662189,D,1980-06-09,3.875
662190,D,1980-06-10,3.875
662191,D,1980-06-11,3.8333330154418954
662192,D,1980-06-12,3.8333330154418954
662193,D,1980-06-13,3.9583330154418954
662194,D,1980-06-16,4.0
662195,D,1980-06-17,4.083333015441895
662196,D,1980-06-18,4.0416669845581055
662197,D,1980-06-19,4.0
662198,D,1980-06-20,4.0416669845581055
662199,D,1980-06-23,4.0
662200,D,1980-06-24,4.0416669845581055
662201,D,1980-06-25,4.0
662202,D,1980-06-26,4.0
662203,D,1980-06-27,4.0
662204,D,1980-06-30,3.9583330154418954
662205,D,1980-07-01,3.9583330154418954
662206,D,1980-07-02,3.9166669845581055
662207,D,1980-07-03,3.9583330154418954
662208,D,1980-07-07,3.9166669845581055
662209,D,1980-07-08,3.9583330154418954
662210,D,1980-07-09,3.9166669845581055
662211,D,1980-07-10,3.9583330154418954
662212,D,1980-07-11,3.875
662213,D,1980-07-14,3.875
662214,D,1980-07-15,3.8333330154418954
662215,D,1980-07-16,3.8333330154418954
662216,D,1980-07-17,3.75
662217,D,1980-07-18,3.75
662218,D,1980-07-21,3.7083330154418954
662219,D,1980-07-22,3.7083330154418954
662220,D,1980-07-23,3.7916669845581055
662221,D,1980-07-24,3.7916669845581055
662222,D,1980-07-25,3.7916669845581055
662223,D,1980-07-28,3.7916669845581055
662224,D,1980-07-29,3.75
662225,D,1980-07-30,3.7916669845581055
662226,D,1980-07-31,3.7916669845581055
662227,D,1980-08-01,3.75
662228,D,1980-08-04,3.75
662229,D,1980-08-05,3.75
662230,D,1980-08-06,3.75
662231,D,1980-08-07,3.75
662232,D,1980-08-08,3.7916669845581055
662233,D,1980-08-11,3.75
662234,D,1980-08-12,3.75
662235,D,1980-08-13,3.875
662236,D,1980-08-14,3.8333330154418954
662237,D,1980-08-15,3.8333330154418954
662238,D,1980-08-18,3.7916669845581055
662239,D,1980-08-19,3.7916669845581055
662240,D,1980-08-20,3.8333330154418954
662241,D,1980-08-21,3.875
662242,D,1980-08-22,3.8333330154418954
662243,D,1980-08-25,3.7083330154418954
662244,D,1980-08-26,3.7083330154418954
662245,D,1980-08-27,3.7083330154418954
662246,D,1980-08-28,3.6666669845581055
662247,D,1980-08-29,3.625
662248,D,1980-09-02,3.625
662249,D,1980-09-03,3.75
662250,D,1980-09-04,3.75
662251,D,1980-09-05,3.6666669845581055
662252,D,1980-09-08,3.6666669845581055
662253,D,1980-09-09,3.7083330154418954
662254,D,1980-09-10,3.7083330154418954
662255,D,1980-09-11,3.7083330154418954
662256,D,1980-09-12,3.6666669845581055
662257,D,1980-09-15,3.7083330154418954
662258,D,1980-09-16,3.75
662259,D,1980-09-17,3.6666669845581055
662260,D,1980-09-18,3.6666669845581055
662261,D,1980-09-19,3.6666669845581055
662262,D,1980-09-22,3.625
662263,D,1980-09-23,3.6666669845581055
662264,D,1980-09-24,3.5833330154418945
662265,D,1980-09-25,3.5833330154418945
662266,D,1980-09-26,3.541666984558105
662267,D,1980-09-29,3.5
662268,D,1980-09-30,3.5833330154418945
662269,D,1980-10-01,3.5833330154418945
662270,D,1980-10-02,3.625
662271,D,1980-10-03,3.625
662272,D,1980-10-06,3.625
662273,D,1980-10-07,3.625
662274,D,1980-10-08,3.625
662275,D,1980-10-09,3.541666984558105
662276,D,1980-10-10,3.541666984558105
662277,D,1980-10-13,3.5833330154418945
662278,D,1980-10-14,3.5833330154418945
662279,D,1980-10-15,3.5833330154418945
662280,D,1980-10-16,3.5
662281,D,1980-10-17,3.541666984558105
662282,D,1980-10-20,3.5
662283,D,1980-10-21,3.541666984558105
662284,D,1980-10-22,3.5
662285,D,1980-10-23,3.5
662286,D,1980-10-24,3.541666984558105
662287,D,1980-10-27,3.541666984558105
662288,D,1980-10-28,3.5
662289,D,1980-10-29,3.5
662290,D,1980-10-30,3.4583330154418945
662291,D,1980-10-31,3.541666984558105
662292,D,1980-11-03,3.541666984558105
662293,D,1980-11-05,3.5
662294,D,1980-11-06,3.4583330154418945
662295,D,1980-11-07,3.541666984558105
662296,D,1980-11-10,3.375
662297,D,1980-11-11,3.4583330154418945
662298,D,1980-11-12,3.6666669845581055
662299,D,1980-11-13,3.5833330154418945
662300,D,1980-11-14,3.625
662301,D,1980-11-17,3.5833330154418945
662302,D,1980-11-18,3.625
662303,D,1980-11-19,3.541666984558105
662304,D,1980-11-20,3.541666984558105
662305,D,1980-11-21,3.541666984558105
662306,D,1980-11-24,3.4583330154418945
662307,D,1980-11-25,3.3333330154418945
662308,D,1980-11-26,3.375
662309,D,1980-11-28,3.3333330154418945
662310,D,1980-12-01,3.25
662311,D,1980-12-02,3.291666984558105
662312,D,1980-12-03,3.291666984558105
662313,D,1980-12-04,3.291666984558105
662314,D,1980-12-05,3.291666984558105
662315,D,1980-12-08,3.291666984558105
662316,D,1980-12-09,3.291666984558105
662317,D,1980-12-10,3.25
662318,D,1980-12-11,3.2083330154418945
662319,D,1980-12-12,3.25
662320,D,1980-12-15,3.25
662321,D,1980-12-16,3.25
662322,D,1980-12-17,3.291666984558105
662323,D,1980-12-18,3.4583330154418945
662324,D,1980-12-19,3.6666669845581055
662325,D,1980-12-22,3.6666669845581055
662326,D,1980-12-23,3.625
662327,D,1980-12-24,3.5833330154418945
662328,D,1980-12-26,3.625
662329,D,1980-12-29,3.5833330154418945
662330,D,1980-12-30,3.5
662331,D,1980-12-31,3.4583330154418945
662332,D,1981-01-02,3.5
662333,D,1981-01-05,3.6666669845581055
662334,D,1981-01-06,3.7916669845581055
662335,D,1981-01-07,3.7916669845581055
662336,D,1981-01-08,3.7916669845581055
662337,D,1981-01-09,3.75
662338,D,1981-01-12,3.75
662339,D,1981-01-13,3.7916669845581055
662340,D,1981-01-14,3.8333330154418954
662341,D,1981-01-15,3.8333330154418954
662342,D,1981-01-16,3.875
662343,D,1981-01-19,3.9166669845581055
662344,D,1981-01-20,3.8333330154418954
662345,D,1981-01-21,3.7916669845581055
662346,D,1981-01-22,3.7083330154418954
662347,D,1981-01-23,3.6666669845581055
662348,D,1981-01-26,3.7083330154418954
662349,D,1981-01-27,3.7083330154418954
662350,D,1981-01-28,3.75
662351,D,1981-01-29,3.7083330154418954
662352,D,1981-01-30,3.75
662353,D,1981-02-02,3.7083330154418954
662354,D,1981-02-03,3.75
662355,D,1981-02-04,3.75
662356,D,1981-02-05,3.75
662357,D,1981-02-06,3.7916669845581055
662358,D,1981-02-09,3.7916669845581055
662359,D,1981-02-10,3.75
662360,D,1981-02-11,3.7083330154418954
662361,D,1981-02-12,3.6666669845581055
662362,D,1981-02-13,3.6666669845581055
662363,D,1981-02-17,3.5833330154418945
662364,D,1981-02-18,3.625
662365,D,1981-02-19,3.625
662366,D,1981-02-20,3.6666669845581055
662367,D,1981-02-23,3.7916669845581055
662368,D,1981-02-24,3.5833330154418945
662369,D,1981-02-25,3.5833330154418945
662370,D,1981-02-26,3.5833330154418945
662371,D,1981-02-27,3.5
662372,D,1981-03-02,3.416666984558105
662373,D,1981-03-03,3.416666984558105
662374,D,1981-03-04,3.4583330154418945
662375,D,1981-03-05,3.5
662376,D,1981-03-06,3.5833330154418945
662377,D,1981-03-09,3.5833330154418945
662378,D,1981-03-10,3.6666669845581055
662379,D,1981-03-11,3.625
662380,D,1981-03-12,3.7083330154418954
662381,D,1981-03-13,3.6666669845581055
662382,D,1981-03-16,3.7083330154418954
662383,D,1981-03-17,3.7916669845581055
662384,D,1981-03-18,3.8333330154418954
662385,D,1981-03-19,3.7916669845581055
662386,D,1981-03-20,3.7916669845581055
662387,D,1981-03-23,3.7083330154418954
662388,D,1981-03-24,3.7083330154418954
662389,D,1981-03-25,3.7083330154418954
662390,D,1981-03-26,3.7083330154418954
662391,D,1981-03-27,3.625
662392,D,1981-03-30,3.625
662393,D,1981-03-31,3.7083330154418954
662394,D,1981-04-01,3.7083330154418954
662395,D,1981-04-02,3.7916669845581055
662396,D,1981-04-03,3.8333330154418954
662397,D,1981-04-06,3.7916669845581055
662398,D,1981-04-07,3.75
662399,D,1981-04-08,3.7083330154418954
662400,D,1981-04-09,3.75
662401,D,1981-04-10,3.7083330154418954
662402,D,1981-04-13,3.6666669845581055
662403,D,1981-04-14,3.6666669845581055
662404,D,1981-04-15,3.7083330154418954
662405,D,1981-04-16,3.75
662406,D,1981-04-20,3.75
662407,D,1981-04-21,3.75
662408,D,1981-04-22,3.8333330154418954
662409,D,1981-04-23,3.8333330154418954
662410,D,1981-04-24,3.8333330154418954
662411,D,1981-04-27,3.7916669845581055
662412,D,1981-04-28,3.8333330154418954
662413,D,1981-04-29,3.75
662414,D,1981-04-30,3.7083330154418954
662415,D,1981-05-01,3.75
662416,D,1981-05-04,3.7083330154418954
662417,D,1981-05-05,3.625
662418,D,1981-05-06,3.5833330154418945
662419,D,1981-05-07,3.541666984558105
662420,D,1981-05-08,3.6666669845581055
662421,D,1981-05-11,3.625
662422,D,1981-05-12,3.7083330154418954
662423,D,1981-05-13,3.7916669845581055
662424,D,1981-05-14,3.7916669845581055
662425,D,1981-05-15,3.75
662426,D,1981-05-18,3.7916669845581055
662427,D,1981-05-19,3.8333330154418954
662428,D,1981-05-20,3.7916669845581055
662429,D,1981-05-21,3.75
662430,D,1981-05-22,3.75
662431,D,1981-05-26,3.7916669845581055
662432,D,1981-05-27,3.625
662433,D,1981-05-28,3.6666669845581055
662434,D,1981-05-29,3.7083330154418954
662435,D,1981-06-01,3.7083330154418954
662436,D,1981-06-02,3.7083330154418954
662437,D,1981-06-03,3.7083330154418954
662438,D,1981-06-04,3.7083330154418954
662439,D,1981-06-05,3.7083330154418954
662440,D,1981-06-08,3.7083330154418954
662441,D,1981-06-09,3.75
662442,D,1981-06-10,3.8333330154418954
662443,D,1981-06-11,3.8333330154418954
662444,D,1981-06-12,3.9166669845581055
662445,D,1981-06-15,4.0416669845581055
662446,D,1981-06-16,4.0416669845581055
662447,D,1981-06-17,4.0
662448,D,1981-06-18,4.0416669845581055
662449,D,1981-06-19,4.0
662450,D,1981-06-22,4.0416669845581055
662451,D,1981-06-23,4.0416669845581055
662452,D,1981-06-24,4.0
662453,D,1981-06-25,4.0
662454,D,1981-06-26,3.9583330154418954
662455,D,1981-06-29,4.0
662456,D,1981-06-30,4.0
662457,D,1981-07-01,3.9583330154418954
662458,D,1981-07-02,3.9166669845581055
662459,D,1981-07-06,3.875
662460,D,1981-07-07,3.875
662461,D,1981-07-08,3.875
662462,D,1981-07-09,3.9166669845581055
662463,D,1981-07-10,4.0
662464,D,1981-07-13,3.9583330154418954
662465,D,1981-07-14,3.9583330154418954
662466,D,1981-07-15,3.9583330154418954
662467,D,1981-07-16,3.9166669845581055
662468,D,1981-07-17,3.9166669845581055
662469,D,1981-07-20,3.875
662470,D,1981-07-21,3.8333330154418954
662471,D,1981-07-22,3.7916669845581055
662472,D,1981-07-23,3.75
662473,D,1981-07-24,3.8333330154418954
662474,D,1981-07-27,3.8333330154418954
662475,D,1981-07-28,3.9166669845581055
662476,D,1981-07-29,3.9166669845581055
662477,D,1981-07-30,3.875
662478,D,1981-07-31,3.875
662479,D,1981-08-03,3.9166669845581055
662480,D,1981-08-04,4.0
662481,D,1981-08-05,4.0
662482,D,1981-08-06,3.9583330154418954
662483,D,1981-08-07,3.9583330154418954
662484,D,1981-08-10,4.0
662485,D,1981-08-11,4.0416669845581055
662486,D,1981-08-12,4.083333015441895
662487,D,1981-08-13,4.083333015441895
662488,D,1981-08-14,3.9583330154418954
662489,D,1981-08-17,4.0
662490,D,1981-08-18,3.9583330154418954
662491,D,1981-08-19,3.9583330154418954
662492,D,1981-08-20,4.0
662493,D,1981-08-21,3.9583330154418954
662494,D,1981-08-24,3.875
662495,D,1981-08-25,3.9583330154418954
662496,D,1981-08-26,3.9583330154418954
662497,D,1981-08-27,3.9583330154418954
662498,D,1981-08-28,4.083333015441895
662499,D,1981-08-31,4.0416669845581055
662500,D,1981-09-01,3.8333330154418954
662501,D,1981-09-02,3.9166669845581055
662502,D,1981-09-03,3.875
662503,D,1981-09-04,3.7916669845581055
662504,D,1981-09-08,3.7916669845581055
662505,D,1981-09-09,3.8333330154418954
662506,D,1981-09-10,3.875
662507,D,1981-09-11,3.9166669845581055
662508,D,1981-09-14,3.8333330154418954
662509,D,1981-09-15,3.7916669845581055
662510,D,1981-09-16,3.7916669845581055
662511,D,1981-09-17,3.75
662512,D,1981-09-18,3.6666669845581055
662513,D,1981-09-21,3.75
662514,D,1981-09-22,3.7916669845581055
662515,D,1981-09-23,3.75
662516,D,1981-09-24,3.7083330154418954
662517,D,1981-09-25,3.75
662518,D,1981-09-28,3.5833330154418945
662519,D,1981-09-29,3.6666669845581055
662520,D,1981-09-30,3.625
662521,D,1981-10-01,3.625
662522,D,1981-10-02,3.625
662523,D,1981-10-05,3.6666669845581055
662524,D,1981-10-06,3.6666669845581055
662525,D,1981-10-07,3.6666669845581055
662526,D,1981-10-08,3.7083330154418954
662527,D,1981-10-09,3.625
662528,D,1981-10-12,3.6666669845581055
662529,D,1981-10-13,3.75
662530,D,1981-10-14,3.7083330154418954
662531,D,1981-10-15,3.7083330154418954
662532,D,1981-10-16,3.75
662533,D,1981-10-19,3.75
662534,D,1981-10-20,3.9166669845581055
662535,D,1981-10-21,3.875
662536,D,1981-10-22,3.9166669845581055
662537,D,1981-10-23,3.875
662538,D,1981-10-26,3.875
662539,D,1981-10-27,3.9166669845581055
662540,D,1981-10-28,3.9583330154418954
662541,D,1981-10-29,3.9583330154418954
662542,D,1981-10-30,3.9583330154418954
662543,D,1981-11-02,4.0416669845581055
662544,D,1981-11-03,4.0416669845581055
662545,D,1981-11-04,4.0
662546,D,1981-11-05,4.083333015441895
662547,D,1981-11-06,4.083333015441895
662548,D,1981-11-09,4.1666669845581055
662549,D,1981-11-10,4.1666669845581055
662550,D,1981-11-11,4.1666669845581055
662551,D,1981-11-12,4.208333015441895
662552,D,1981-11-13,4.25
662553,D,1981-11-16,4.25
662554,D,1981-11-17,4.333333015441895
662555,D,1981-11-18,4.2916669845581055
662556,D,1981-11-19,4.333333015441895
662557,D,1981-11-20,4.375
662558,D,1981-11-23,4.1666669845581055
662559,D,1981-11-24,4.208333015441895
662560,D,1981-11-25,4.25
662561,D,1981-11-27,4.25
662562,D,1981-11-30,4.25
662563,D,1981-12-01,4.125
662564,D,1981-12-02,4.083333015441895
662565,D,1981-12-03,4.083333015441895
662566,D,1981-12-04,4.1666669845581055
662567,D,1981-12-07,4.0416669845581055
662568,D,1981-12-08,4.0
662569,D,1981-12-09,4.0
662570,D,1981-12-10,4.0
662571,D,1981-12-11,4.0416669845581055
662572,D,1981-12-14,3.875
662573,D,1981-12-15,3.9583330154418954
662574,D,1981-12-16,3.9583330154418954
662575,D,1981-12-17,3.9166669845581055
662576,D,1981-12-18,3.9583330154418954
662577,D,1981-12-21,3.9166669845581055
662578,D,1981-12-22,3.9166669845581055
662579,D,1981-12-23,3.9583330154418954
662580,D,1981-12-24,3.9166669845581055
662581,D,1981-12-28,3.875
662582,D,1981-12-29,3.875
662583,D,1981-12-30,3.9166669845581055
662584,D,1981-12-31,3.9166669845581055
662585,D,1982-01-04,3.9583330154418954
662586,D,1982-01-05,3.9583330154418954
662587,D,1982-01-06,3.9583330154418954
662588,D,1982-01-07,3.9583330154418954
662589,D,1982-01-08,3.875
662590,D,1982-01-11,3.7083330154418954
662591,D,1982-01-12,3.7083330154418954
662592,D,1982-01-13,3.7083330154418954
662593,D,1982-01-14,3.7916669845581055
662594,D,1982-01-15,3.75
662595,D,1982-01-18,3.8333330154418954
662596,D,1982-01-19,3.875
662597,D,1982-01-20,3.9166669845581055
662598,D,1982-01-21,3.875
662599,D,1982-01-22,3.875
662600,D,1982-01-25,3.9166669845581055
662601,D,1982-01-26,3.875
662602,D,1982-01-27,3.9166669845581055
662603,D,1982-01-28,3.9166669845581055
662604,D,1982-01-29,3.9583330154418954
662605,D,1982-02-01,4.0
662606,D,1982-02-02,3.9583330154418954
662607,D,1982-02-03,4.0
662608,D,1982-02-04,4.0
662609,D,1982-02-05,4.0
662610,D,1982-02-08,3.9583330154418954
662611,D,1982-02-09,3.9583330154418954
662612,D,1982-02-10,3.9583330154418954
662613,D,1982-02-11,3.9583330154418954
662614,D,1982-02-12,3.9583330154418954
662615,D,1982-02-16,3.9583330154418954
662616,D,1982-02-17,3.9166669845581055
662617,D,1982-02-18,3.9583330154418954
662618,D,1982-02-19,4.0
662619,D,1982-02-22,4.0416669845581055
662620,D,1982-02-23,4.083333015441895
662621,D,1982-02-24,4.125
662622,D,1982-02-25,3.9583330154418954
662623,D,1982-02-26,4.0
662624,D,1982-03-01,3.9583330154418954
662625,D,1982-03-02,4.083333015441895
662626,D,1982-03-03,4.0416669845581055
662627,D,1982-03-04,4.083333015441895
662628,D,1982-03-05,4.1666669845581055
662629,D,1982-03-08,4.1666669845581055
662630,D,1982-03-09,4.1666669845581055
662631,D,1982-03-10,4.1666669845581055
662632,D,1982-03-11,4.1666669845581055
662633,D,1982-03-12,4.125
662634,D,1982-03-15,4.083333015441895
662635,D,1982-03-16,4.083333015441895
662636,D,1982-03-17,4.083333015441895
662637,D,1982-03-18,4.125
662638,D,1982-03-19,4.1666669845581055
662639,D,1982-03-22,4.1666669845581055
662640,D,1982-03-23,4.208333015441895
662641,D,1982-03-24,4.25
662642,D,1982-03-25,4.25
662643,D,1982-03-26,4.208333015441895
662644,D,1982-03-29,4.25
662645,D,1982-03-30,4.25
662646,D,1982-03-31,4.25
662647,D,1982-04-01,4.25
662648,D,1982-04-02,4.25
662649,D,1982-04-05,4.25
662650,D,1982-04-06,4.2916669845581055
662651,D,1982-04-07,4.2916669845581055
662652,D,1982-04-08,4.333333015441895
662653,D,1982-04-12,4.2916669845581055
662654,D,1982-04-13,4.333333015441895
662655,D,1982-04-14,4.333333015441895
662656,D,1982-04-15,4.375
662657,D,1982-04-16,4.375
662658,D,1982-04-19,4.375
662659,D,1982-04-20,4.2916669845581055
662660,D,1982-04-21,4.4166669845581055
662661,D,1982-04-22,4.4166669845581055
662662,D,1982-04-23,4.4166669845581055
662663,D,1982-04-26,4.458333015441895
662664,D,1982-04-27,4.4166669845581055
662665,D,1982-04-28,4.375
662666,D,1982-04-29,4.375
662667,D,1982-04-30,4.4166669845581055
662668,D,1982-05-03,4.4166669845581055
662669,D,1982-05-04,4.5
662670,D,1982-05-05,4.5416669845581055
662671,D,1982-05-06,4.5
662672,D,1982-05-07,4.5416669845581055
662673,D,1982-05-10,4.5416669845581055
662674,D,1982-05-11,4.458333015441895
662675,D,1982-05-12,4.5416669845581055
662676,D,1982-05-13,4.458333015441895
662677,D,1982-05-14,4.458333015441895
662678,D,1982-05-17,4.458333015441895
662679,D,1982-05-18,4.4166669845581055
662680,D,1982-05-19,4.333333015441895
662681,D,1982-05-20,4.25
662682,D,1982-05-21,4.375
662683,D,1982-05-24,4.375
662684,D,1982-05-25,4.375
662685,D,1982-05-26,4.208333015441895
662686,D,1982-05-27,4.1666669845581055
662687,D,1982-05-28,4.208333015441895
662688,D,1982-06-01,4.208333015441895
662689,D,1982-06-02,4.2916669845581055
662690,D,1982-06-03,4.2916669845581055
662691,D,1982-06-04,4.2916669845581055
662692,D,1982-06-07,4.2916669845581055
662693,D,1982-06-08,4.25
662694,D,1982-06-09,4.25
662695,D,1982-06-10,4.2916669845581055
662696,D,1982-06-11,4.25
662697,D,1982-06-14,4.1666669845581055
662698,D,1982-06-15,4.208333015441895
662699,D,1982-06-16,4.208333015441895
662700,D,1982-06-17,4.125
662701,D,1982-06-18,4.1666669845581055
662702,D,1982-06-21,4.125
662703,D,1982-06-22,4.083333015441895
662704,D,1982-06-23,4.0416669845581055
662705,D,1982-06-24,4.0416669845581055
662706,D,1982-06-25,4.0
662707,D,1982-06-28,4.125
662708,D,1982-06-29,4.1666669845581055
662709,D,1982-06-30,4.208333015441895
662710,D,1982-07-01,4.25
662711,D,1982-07-02,4.25
662712,D,1982-07-06,4.333333015441895
662713,D,1982-07-07,4.2916669845581055
662714,D,1982-07-08,4.208333015441895
662715,D,1982-07-09,4.333333015441895
662716,D,1982-07-12,4.333333015441895
662717,D,1982-07-13,4.2916669845581055
662718,D,1982-07-14,4.25
662719,D,1982-07-15,4.25
662720,D,1982-07-16,4.25
662721,D,1982-07-19,4.375
662722,D,1982-07-20,4.375
662723,D,1982-07-21,4.4166669845581055
662724,D,1982-07-22,4.4166669845581055
662725,D,1982-07-23,4.375
662726,D,1982-07-26,4.333333015441895
662727,D,1982-07-27,4.333333015441895
662728,D,1982-07-28,4.208333015441895
662729,D,1982-07-29,4.2916669845581055
662730,D,1982-07-30,4.2916669845581055
662731,D,1982-08-02,4.2916669845581055
662732,D,1982-08-03,4.4166669845581055
662733,D,1982-08-04,4.333333015441895
662734,D,1982-08-05,4.333333015441895
662735,D,1982-08-06,4.375
662736,D,1982-08-09,4.2916669845581055
662737,D,1982-08-10,4.333333015441895
662738,D,1982-08-11,4.375
662739,D,1982-08-12,4.4166669845581055
662740,D,1982-08-13,4.5
662741,D,1982-08-16,4.583333015441895
662742,D,1982-08-17,4.708333015441895
662743,D,1982-08-18,4.6666669845581055
662744,D,1982-08-19,4.6666669845581055
662745,D,1982-08-20,4.75
662746,D,1982-08-23,4.7916669845581055
662747,D,1982-08-24,4.708333015441895
662748,D,1982-08-25,4.625
662749,D,1982-08-26,4.6666669845581055
662750,D,1982-08-27,4.5416669845581055
662751,D,1982-08-30,4.583333015441895
662752,D,1982-08-31,4.625
662753,D,1982-09-01,4.625
662754,D,1982-09-02,4.708333015441895
662755,D,1982-09-03,4.6666669845581055
662756,D,1982-09-07,4.583333015441895
662757,D,1982-09-08,4.6666669845581055
662758,D,1982-09-09,4.625
662759,D,1982-09-10,4.5416669845581055
662760,D,1982-09-13,4.583333015441895
662761,D,1982-09-14,4.625
662762,D,1982-09-15,4.625
662763,D,1982-09-16,4.583333015441895
662764,D,1982-09-17,4.583333015441895
662765,D,1982-09-20,4.5416669845581055
662766,D,1982-09-21,4.6666669845581055
662767,D,1982-09-22,4.6666669845581055
662768,D,1982-09-23,4.625
662769,D,1982-09-24,4.5416669845581055
662770,D,1982-09-27,4.583333015441895
662771,D,1982-09-28,4.583333015441895
662772,D,1982-09-29,4.5416669845581055
662773,D,1982-09-30,4.5416669845581055
662774,D,1982-10-01,4.625
662775,D,1982-10-04,4.583333015441895
662776,D,1982-10-05,4.5416669845581055
662777,D,1982-10-06,4.6666669845581055
662778,D,1982-10-07,4.7916669845581055
662779,D,1982-10-08,4.9166669845581055
662780,D,1982-10-11,4.875
662781,D,1982-10-12,4.875
662782,D,1982-10-13,4.875
662783,D,1982-10-14,4.875
662784,D,1982-10-15,4.833333015441895
662785,D,1982-10-18,4.7916669845581055
662786,D,1982-10-19,4.75
662787,D,1982-10-20,4.708333015441895
662788,D,1982-10-21,4.6666669845581055
662789,D,1982-10-22,4.708333015441895
662790,D,1982-10-25,4.6666669845581055
662791,D,1982-10-26,4.75
662792,D,1982-10-27,4.75
662793,D,1982-10-28,4.708333015441895
662794,D,1982-10-29,4.7916669845581055
662795,D,1982-11-01,4.7916669845581055
662796,D,1982-11-02,4.833333015441895
662797,D,1982-11-03,4.7916669845581055
662798,D,1982-11-04,4.833333015441895
662799,D,1982-11-05,4.833333015441895
662800,D,1982-11-08,4.875
662801,D,1982-11-09,5.0
662802,D,1982-11-10,5.0
662803,D,1982-11-11,4.958333015441895
662804,D,1982-11-12,4.958333015441895
662805,D,1982-11-15,4.875
662806,D,1982-11-16,4.583333015441895
662807,D,1982-11-17,4.6666669845581055
662808,D,1982-11-18,4.583333015441895
662809,D,1982-11-19,4.625
662810,D,1982-11-22,4.708333015441895
662811,D,1982-11-23,4.6666669845581055
662812,D,1982-11-24,4.6666669845581055
662813,D,1982-11-26,4.583333015441895
662814,D,1982-11-29,4.458333015441895
662815,D,1982-11-30,4.5
662816,D,1982-12-01,4.458333015441895
662817,D,1982-12-02,4.4166669845581055
662818,D,1982-12-03,4.4166669845581055
662819,D,1982-12-06,4.4166669845581055
662820,D,1982-12-07,4.583333015441895
662821,D,1982-12-08,4.5416669845581055
662822,D,1982-12-09,4.5
662823,D,1982-12-10,4.5
662824,D,1982-12-13,4.583333015441895
662825,D,1982-12-14,4.625
662826,D,1982-12-15,4.583333015441895
662827,D,1982-12-16,4.5416669845581055
662828,D,1982-12-17,4.625
662829,D,1982-12-20,4.583333015441895
662830,D,1982-12-21,4.583333015441895
662831,D,1982-12-22,4.6666669845581055
662832,D,1982-12-23,4.708333015441895
662833,D,1982-12-27,4.75
662834,D,1982-12-28,4.7916669845581055
662835,D,1982-12-29,4.833333015441895
662836,D,1982-12-30,4.7916669845581055
662837,D,1982-12-31,4.7916669845581055
662838,D,1983-01-03,4.875
662839,D,1983-01-04,4.875
662840,D,1983-01-05,4.875
662841,D,1983-01-06,4.875
662842,D,1983-01-07,5.0
662843,D,1983-01-10,4.958333015441895
662844,D,1983-01-11,5.0
662845,D,1983-01-12,5.0
662846,D,1983-01-13,5.0
662847,D,1983-01-14,5.0
662848,D,1983-01-17,5.0
662849,D,1983-01-18,5.0
662850,D,1983-01-19,5.0416669845581055
662851,D,1983-01-20,5.0416669845581055
662852,D,1983-01-21,5.0416669845581055
662853,D,1983-01-24,4.958333015441895
662854,D,1983-01-25,5.0
662855,D,1983-01-26,5.0
662856,D,1983-01-27,5.083333015441895
662857,D,1983-01-28,5.083333015441895
662858,D,1983-01-31,5.0
662859,D,1983-02-01,5.0416669845581055
662860,D,1983-02-02,5.083333015441895
662861,D,1983-02-03,5.0416669845581055
662862,D,1983-02-04,5.083333015441895
662863,D,1983-02-07,5.1666669845581055
662864,D,1983-02-08,5.083333015441895
662865,D,1983-02-09,5.125
662866,D,1983-02-10,5.125
662867,D,1983-02-11,5.125
662868,D,1983-02-14,5.125
662869,D,1983-02-15,5.125
662870,D,1983-02-16,5.0416669845581055
662871,D,1983-02-17,5.083333015441895
662872,D,1983-02-18,5.083333015441895
662873,D,1983-02-22,5.083333015441895
662874,D,1983-02-23,4.9166669845581055
662875,D,1983-02-24,4.958333015441895
662876,D,1983-02-25,4.958333015441895
662877,D,1983-02-28,4.958333015441895
662878,D,1983-03-01,5.083333015441895
662879,D,1983-03-02,5.125
662880,D,1983-03-03,5.125
662881,D,1983-03-04,5.125
662882,D,1983-03-07,5.083333015441895
662883,D,1983-03-08,5.0416669845581055
662884,D,1983-03-09,5.0416669845581055
662885,D,1983-03-10,5.0416669845581055
662886,D,1983-03-11,5.0
662887,D,1983-03-14,4.958333015441895
662888,D,1983-03-15,5.0
662889,D,1983-03-16,4.958333015441895
662890,D,1983-03-17,4.958333015441895
662891,D,1983-03-18,4.958333015441895
662892,D,1983-03-21,4.875
662893,D,1983-03-22,4.958333015441895
662894,D,1983-03-23,5.0416669845581055
662895,D,1983-03-24,5.0416669845581055
662896,D,1983-03-25,5.0
662897,D,1983-03-28,5.0416669845581055
662898,D,1983-03-29,5.0416669845581055
662899,D,1983-03-30,5.0416669845581055
662900,D,1983-03-31,5.0
662901,D,1983-04-04,5.0
662902,D,1983-04-05,5.0416669845581055
662903,D,1983-04-06,5.0416669845581055
662904,D,1983-04-07,5.083333015441895
662905,D,1983-04-08,5.083333015441895
662906,D,1983-04-11,5.0
662907,D,1983-04-12,5.083333015441895
662908,D,1983-04-13,5.0416669845581055
662909,D,1983-04-14,5.083333015441895
662910,D,1983-04-15,5.0416669845581055
662911,D,1983-04-18,5.125
662912,D,1983-04-19,5.1666669845581055
662913,D,1983-04-20,5.25
662914,D,1983-04-21,5.208333015441895
662915,D,1983-04-22,5.1666669845581055
662916,D,1983-04-25,5.1666669845581055
662917,D,1983-04-26,5.083333015441895
662918,D,1983-04-27,5.083333015441895
662919,D,1983-04-28,5.083333015441895
662920,D,1983-04-29,5.1666669845581055
662921,D,1983-05-02,5.208333015441895
662922,D,1983-05-03,5.25
662923,D,1983-05-04,5.208333015441895
662924,D,1983-05-05,5.208333015441895
662925,D,1983-05-06,5.208333015441895
662926,D,1983-05-09,5.208333015441895
662927,D,1983-05-10,5.208333015441895
662928,D,1983-05-11,5.208333015441895
662929,D,1983-05-12,5.0
662930,D,1983-05-13,5.0416669845581055
662931,D,1983-05-16,5.0
662932,D,1983-05-17,4.958333015441895
662933,D,1983-05-18,5.083333015441895
662934,D,1983-05-19,5.0
662935,D,1983-05-20,5.0
662936,D,1983-05-23,7.3333330154418945
662937,D,1983-05-24,7.4583330154418945
662938,D,1983-05-25,7.375
662939,D,1983-05-26,7.375
662940,D,1983-05-27,7.4166669845581055
662941,D,1983-05-31,7.5
662942,D,1983-06-01,7.4583330154418945
662943,D,1983-06-02,7.4583330154418945
662944,D,1983-06-03,7.5416669845581055
662945,D,1983-06-06,7.5
662946,D,1983-06-07,7.4166669845581055
662947,D,1983-06-08,7.25
662948,D,1983-06-09,7.25
662949,D,1983-06-10,7.2916669845581055
662950,D,1983-06-13,7.2916669845581055
662951,D,1983-06-14,7.1666669845581055
662952,D,1983-06-15,7.2083330154418945
662953,D,1983-06-16,7.1666669845581055
662954,D,1983-06-17,7.1666669845581055
662955,D,1983-06-20,7.083333015441895
662956,D,1983-06-21,7.125
662957,D,1983-06-22,7.2083330154418945
662958,D,1983-06-23,7.1666669845581055
662959,D,1983-06-24,7.1666669845581055
662960,D,1983-06-27,7.083333015441895
662961,D,1983-06-28,7.0416669845581055
662962,D,1983-06-29,7.1666669845581055
662963,D,1983-06-30,7.125
662964,D,1983-07-01,7.125
662965,D,1983-07-05,7.1666669845581055
662966,D,1983-07-06,7.125
662967,D,1983-07-07,7.083333015441895
662968,D,1983-07-08,7.125
662969,D,1983-07-11,7.25
662970,D,1983-07-12,7.2083330154418945
662971,D,1983-07-13,7.1666669845581055
662972,D,1983-07-14,7.1666669845581055
662973,D,1983-07-15,7.1666669845581055
662974,D,1983-07-18,7.2083330154418945
662975,D,1983-07-19,7.1666669845581055
662976,D,1983-07-20,7.25
662977,D,1983-07-21,7.25
662978,D,1983-07-22,7.25
662979,D,1983-07-25,7.25
662980,D,1983-07-26,7.3333330154418945
662981,D,1983-07-27,7.2916669845581055
662982,D,1983-07-28,7.2916669845581055
662983,D,1983-07-29,7.2916669845581055
662984,D,1983-08-01,7.2083330154418945
662985,D,1983-08-02,7.2083330154418945
662986,D,1983-08-03,7.2083330154418945
662987,D,1983-08-04,7.125
662988,D,1983-08-05,7.125
662989,D,1983-08-08,7.083333015441895
662990,D,1983-08-09,7.125
662991,D,1983-08-10,7.125
662992,D,1983-08-11,7.1666669845581055
662993,D,1983-08-12,7.125
662994,D,1983-08-15,7.125
662995,D,1983-08-16,7.1666669845581055
662996,D,1983-08-17,7.2083330154418945
662997,D,1983-08-18,7.2083330154418945
662998,D,1983-08-19,7.2083330154418945
662999,D,1983-08-22,7.25
663000,D,1983-08-23,7.25
663001,D,1983-08-24,6.958333015441895
663002,D,1983-08-25,6.958333015441895
663003,D,1983-08-26,7.0
663004,D,1983-08-29,7.0
663005,D,1983-08-30,6.958333015441895
663006,D,1983-08-31,6.833333015441895
663007,D,1983-09-01,6.9166669845581055
663008,D,1983-09-02,6.958333015441895
663009,D,1983-09-06,7.0
663010,D,1983-09-07,7.0
663011,D,1983-09-08,7.0
663012,D,1983-09-09,7.0416669845581055
663013,D,1983-09-12,7.083333015441895
663014,D,1983-09-13,7.0
663015,D,1983-09-14,6.9166669845581055
663016,D,1983-09-15,6.958333015441895
663017,D,1983-09-16,7.0416669845581055
663018,D,1983-09-19,7.0416669845581055
663019,D,1983-09-20,7.1666669845581055
663020,D,1983-09-21,7.2083330154418945
663021,D,1983-09-22,7.1666669845581055
663022,D,1983-09-23,7.2083330154418945
663023,D,1983-09-26,7.2916669845581055
663024,D,1983-09-27,7.2083330154418945
663025,D,1983-09-28,7.2083330154418945
663026,D,1983-09-29,7.2083330154418945
663027,D,1983-09-30,7.2916669845581055
663028,D,1983-10-03,7.375
663029,D,1983-10-04,7.5833330154418945
663030,D,1983-10-05,7.6666669845581055
663031,D,1983-10-06,7.6666669845581055
663032,D,1983-10-07,7.6666669845581055
663033,D,1983-10-10,7.5833330154418945
663034,D,1983-10-11,7.625
663035,D,1983-10-12,7.625
663036,D,1983-10-13,7.5833330154418945
663037,D,1983-10-14,7.5833330154418945
663038,D,1983-10-17,7.5
663039,D,1983-10-18,7.5
663040,D,1983-10-19,7.5416669845581055
663041,D,1983-10-20,7.625
663042,D,1983-10-21,7.7083330154418945
663043,D,1983-10-24,7.6666669845581055
663044,D,1983-10-25,7.75
663045,D,1983-10-26,7.75
663046,D,1983-10-27,7.75
663047,D,1983-10-28,7.7916669845581055
663048,D,1983-10-31,7.8333330154418945
663049,D,1983-11-01,7.8333330154418945
663050,D,1983-11-02,7.8333330154418945
663051,D,1983-11-03,7.7916669845581055
663052,D,1983-11-04,7.75
663053,D,1983-11-07,7.6666669845581055
663054,D,1983-11-08,7.7083330154418945
663055,D,1983-11-09,7.75
663056,D,1983-11-10,7.75
663057,D,1983-11-11,7.875
663058,D,1983-11-14,7.875
663059,D,1983-11-15,7.9166669845581055
663060,D,1983-11-16,8.0
663061,D,1983-11-17,7.9583330154418945
663062,D,1983-11-18,7.9583330154418945
663063,D,1983-11-21,7.9166669845581055
663064,D,1983-11-22,7.7083330154418945
663065,D,1983-11-23,7.7083330154418945
663066,D,1983-11-25,7.7083330154418945
663067,D,1983-11-28,7.6666669845581055
663068,D,1983-11-29,7.4583330154418945
663069,D,1983-11-30,7.3333330154418945
663070,D,1983-12-01,7.2083330154418945
663071,D,1983-12-02,7.125
663072,D,1983-12-05,7.125
663073,D,1983-12-06,7.1666669845581055
663074,D,1983-12-07,7.1666669845581055
663075,D,1983-12-08,7.125
663076,D,1983-12-09,7.2083330154418945
663077,D,1983-12-12,7.25
663078,D,1983-12-13,7.4166669845581055
663079,D,1983-12-14,7.3333330154418945
663080,D,1983-12-15,7.3333330154418945
663081,D,1983-12-16,7.4166669845581055
663082,D,1983-12-19,7.4166669845581055
663083,D,1983-12-20,7.4583330154418945
663084,D,1983-12-21,7.4583330154418945
663085,D,1983-12-22,7.375
663086,D,1983-12-23,7.2083330154418945
663087,D,1983-12-27,7.3333330154418945
663088,D,1983-12-28,7.375
663089,D,1983-12-29,7.3333330154418945
663090,D,1983-12-30,7.375
663091,D,1984-01-03,7.4166669845581055
663092,D,1984-01-04,7.625
663093,D,1984-01-05,7.625
663094,D,1984-01-06,7.7916669845581055
663095,D,1984-01-09,7.7083330154418945
663096,D,1984-01-10,7.75
663097,D,1984-01-11,7.75
663098,D,1984-01-12,7.7916669845581055
663099,D,1984-01-13,7.75
663100,D,1984-01-16,7.75
663101,D,1984-01-17,7.75
663102,D,1984-01-18,7.8333330154418945
663103,D,1984-01-19,7.8333330154418945
663104,D,1984-01-20,7.8333330154418945
663105,D,1984-01-23,7.8333330154418945
663106,D,1984-01-24,7.875
663107,D,1984-01-25,7.9166669845581055
663108,D,1984-01-26,7.875
663109,D,1984-01-27,7.875
663110,D,1984-01-30,7.9166669845581055
663111,D,1984-01-31,7.875
663112,D,1984-02-01,7.875
663113,D,1984-02-02,7.9583330154418945
663114,D,1984-02-03,7.9166669845581055
663115,D,1984-02-06,8.041666984558105
663116,D,1984-02-07,7.9583330154418945
663117,D,1984-02-08,7.8333330154418945
663118,D,1984-02-09,7.625
663119,D,1984-02-10,7.625
663120,D,1984-02-13,7.375
663121,D,1984-02-14,7.4583330154418945
663122,D,1984-02-15,7.5
663123,D,1984-02-16,7.4583330154418945
663124,D,1984-02-17,7.5
663125,D,1984-02-21,7.5416669845581055
663126,D,1984-02-22,7.5
663127,D,1984-02-23,7.2916669845581055
663128,D,1984-02-24,6.958333015441895
663129,D,1984-02-27,7.0
663130,D,1984-02-28,7.0
663131,D,1984-02-29,7.125
663132,D,1984-03-01,7.2916669845581055
663133,D,1984-03-02,7.2916669845581055
663134,D,1984-03-05,7.25
663135,D,1984-03-06,7.125
663136,D,1984-03-07,7.1666669845581055
663137,D,1984-03-08,7.1666669845581055
663138,D,1984-03-09,7.125
663139,D,1984-03-12,7.125
663140,D,1984-03-13,7.125
663141,D,1984-03-14,7.1666669845581055
663142,D,1984-03-15,7.1666669845581055
663143,D,1984-03-16,7.25
663144,D,1984-03-19,7.25
663145,D,1984-03-20,7.2083330154418945
663146,D,1984-03-21,7.1666669845581055
663147,D,1984-03-22,7.125
663148,D,1984-03-23,7.125
663149,D,1984-03-26,7.1666669845581055
663150,D,1984-03-27,7.2083330154418945
663151,D,1984-03-28,7.25
663152,D,1984-03-29,7.2083330154418945
663153,D,1984-03-30,7.2083330154418945
663154,D,1984-04-02,7.2083330154418945
663155,D,1984-04-03,7.3333330154418945
663156,D,1984-04-04,7.2916669845581055
663157,D,1984-04-05,7.3333330154418945
663158,D,1984-04-06,7.2916669845581055
663159,D,1984-04-09,7.3333330154418945
663160,D,1984-04-10,7.3333330154418945
663161,D,1984-04-11,7.4166669845581055
663162,D,1984-04-12,7.5
663163,D,1984-04-13,7.5833330154418945
663164,D,1984-04-16,7.5416669845581055
663165,D,1984-04-17,7.7083330154418945
663166,D,1984-04-18,7.625
663167,D,1984-04-19,7.5416669845581055
663168,D,1984-04-23,7.5
663169,D,1984-04-24,7.5833330154418945
663170,D,1984-04-25,7.6666669845581055
663171,D,1984-04-26,7.6666669845581055
663172,D,1984-04-27,7.7083330154418945
663173,D,1984-04-30,7.7916669845581055
663174,D,1984-05-01,7.875
663175,D,1984-05-02,7.8333330154418945
663176,D,1984-05-03,7.875
663177,D,1984-05-04,7.8333330154418945
663178,D,1984-05-07,7.8333330154418945
663179,D,1984-05-08,7.875
663180,D,1984-05-09,8.0
663181,D,1984-05-10,8.0
663182,D,1984-05-11,8.0
663183,D,1984-05-14,7.9583330154418945
663184,D,1984-05-15,8.041666984558105
663185,D,1984-05-16,8.0
663186,D,1984-05-17,7.9166669845581055
663187,D,1984-05-18,7.875
663188,D,1984-05-21,7.875
663189,D,1984-05-22,7.8333330154418945
663190,D,1984-05-23,7.7916669845581055
663191,D,1984-05-24,7.625
663192,D,1984-05-25,7.5
663193,D,1984-05-29,7.4583330154418945
663194,D,1984-05-30,7.3333330154418945
663195,D,1984-05-31,7.25
663196,D,1984-06-01,7.375
663197,D,1984-06-04,7.4583330154418945
663198,D,1984-06-05,7.3333330154418945
663199,D,1984-06-06,7.4583330154418945
663200,D,1984-06-07,7.5
663201,D,1984-06-08,7.5
663202,D,1984-06-11,7.4583330154418945
663203,D,1984-06-12,7.4166669845581055
663204,D,1984-06-13,7.4166669845581055
663205,D,1984-06-14,7.4583330154418945
663206,D,1984-06-15,7.5416669845581055
663207,D,1984-06-18,7.625
663208,D,1984-06-19,7.5833330154418945
663209,D,1984-06-20,7.6666669845581055
663210,D,1984-06-21,7.75
663211,D,1984-06-22,7.7083330154418945
663212,D,1984-06-25,7.7083330154418945
663213,D,1984-06-26,7.7083330154418945
663214,D,1984-06-27,7.7083330154418945
663215,D,1984-06-28,7.7083330154418945
663216,D,1984-06-29,7.75
663217,D,1984-07-02,7.75
663218,D,1984-07-03,7.875
663219,D,1984-07-05,7.8333330154418945
663220,D,1984-07-06,7.875
663221,D,1984-07-09,7.875
663222,D,1984-07-10,7.8333330154418945
663223,D,1984-07-11,7.875
663224,D,1984-07-12,7.8333330154418945
663225,D,1984-07-13,7.7916669845581055
663226,D,1984-07-16,7.9166669845581055
663227,D,1984-07-17,7.9166669845581055
663228,D,1984-07-18,7.875
663229,D,1984-07-19,7.875
663230,D,1984-07-20,7.8333330154418945
663231,D,1984-07-23,7.7083330154418945
663232,D,1984-07-24,7.75
663233,D,1984-07-25,7.8333330154418945
663234,D,1984-07-26,7.875
663235,D,1984-07-27,7.9583330154418945
663236,D,1984-07-30,7.9583330154418945
663237,D,1984-07-31,8.083333015441895
663238,D,1984-08-01,8.083333015441895
663239,D,1984-08-02,8.25
663240,D,1984-08-03,8.25
663241,D,1984-08-06,8.25
663242,D,1984-08-07,8.25
663243,D,1984-08-08,8.208333015441895
663244,D,1984-08-09,8.25
663245,D,1984-08-10,8.333333015441895
663246,D,1984-08-13,8.291666984558105
663247,D,1984-08-14,8.375
663248,D,1984-08-15,8.291666984558105
663249,D,1984-08-16,8.291666984558105
663250,D,1984-08-17,8.291666984558105
663251,D,1984-08-20,8.333333015441895
663252,D,1984-08-21,8.416666984558105
663253,D,1984-08-22,8.416666984558105
663254,D,1984-08-23,8.25
663255,D,1984-08-24,8.291666984558105
663256,D,1984-08-27,8.0
663257,D,1984-08-28,8.041666984558105
663258,D,1984-08-29,8.083333015441895
663259,D,1984-08-30,8.083333015441895
663260,D,1984-08-31,8.125
663261,D,1984-09-04,8.041666984558105
663262,D,1984-09-05,8.0
663263,D,1984-09-06,8.083333015441895
663264,D,1984-09-07,8.083333015441895
663265,D,1984-09-10,8.083333015441895
663266,D,1984-09-11,8.166666984558105
663267,D,1984-09-12,8.208333015441895
663268,D,1984-09-13,8.25
663269,D,1984-09-14,8.333333015441895
663270,D,1984-09-17,8.375
663271,D,1984-09-18,8.333333015441895
663272,D,1984-09-19,8.416666984558105
663273,D,1984-09-20,8.541666984558105
663274,D,1984-09-21,8.458333015441895
663275,D,1984-09-24,8.541666984558105
663276,D,1984-09-25,8.583333015441895
663277,D,1984-09-26,8.583333015441895
663278,D,1984-09-27,8.5
663279,D,1984-09-28,8.541666984558105
663280,D,1984-10-01,8.5
663281,D,1984-10-02,8.541666984558105
663282,D,1984-10-03,8.541666984558105
663283,D,1984-10-04,8.541666984558105
663284,D,1984-10-05,8.541666984558105
663285,D,1984-10-08,8.541666984558105
663286,D,1984-10-09,8.791666984558105
663287,D,1984-10-10,8.791666984558105
663288,D,1984-10-11,8.875
663289,D,1984-10-12,8.958333015441895
663290,D,1984-10-15,9.0
663291,D,1984-10-16,8.958333015441895
663292,D,1984-10-17,9.041666984558104
663293,D,1984-10-18,9.208333015441896
663294,D,1984-10-19,9.25
663295,D,1984-10-22,9.125
663296,D,1984-10-23,9.083333015441896
663297,D,1984-10-24,9.166666984558104
663298,D,1984-10-25,9.083333015441896
663299,D,1984-10-26,8.958333015441895
663300,D,1984-10-29,9.0
663301,D,1984-10-30,9.083333015441896
663302,D,1984-10-31,9.083333015441896
663303,D,1984-11-01,9.375
663304,D,1984-11-02,9.458333015441896
663305,D,1984-11-05,9.583333015441896
663306,D,1984-11-06,9.75
663307,D,1984-11-07,9.583333015441896
663308,D,1984-11-08,9.458333015441896
663309,D,1984-11-09,9.458333015441896
663310,D,1984-11-12,9.5
663311,D,1984-11-13,9.458333015441896
663312,D,1984-11-14,9.5
663313,D,1984-11-15,9.5
663314,D,1984-11-16,9.416666984558104
663315,D,1984-11-19,9.333333015441896
663316,D,1984-11-20,9.375
663317,D,1984-11-21,9.375
663318,D,1984-11-23,9.25
663319,D,1984-11-26,9.333333015441896
663320,D,1984-11-27,9.375
663321,D,1984-11-28,9.416666984558104
663322,D,1984-11-29,9.291666984558104
663323,D,1984-11-30,9.333333015441896
663324,D,1984-12-03,9.416666984558104
663325,D,1984-12-04,9.458333015441896
663326,D,1984-12-05,9.416666984558104
663327,D,1984-12-06,9.333333015441896
663328,D,1984-12-07,9.333333015441896
663329,D,1984-12-10,9.291666984558104
663330,D,1984-12-11,9.291666984558104
663331,D,1984-12-12,9.25
663332,D,1984-12-13,9.25
663333,D,1984-12-14,9.375
663334,D,1984-12-17,9.416666984558104
663335,D,1984-12-18,9.541666984558104
663336,D,1984-12-19,9.583333015441896
663337,D,1984-12-20,9.666666984558104
663338,D,1984-12-21,9.458333015441896
663339,D,1984-12-24,9.416666984558104
663340,D,1984-12-26,9.416666984558104
663341,D,1984-12-27,9.458333015441896
663342,D,1984-12-28,9.5
663343,D,1984-12-31,9.625
663344,D,1985-01-02,9.5
663345,D,1985-01-03,9.541666984558104
663346,D,1985-01-04,9.5
663347,D,1985-01-07,9.708333015441896
663348,D,1985-01-08,9.625
663349,D,1985-01-09,9.666666984558104
663350,D,1985-01-10,9.791666984558104
663351,D,1985-01-11,9.791666984558104
663352,D,1985-01-14,9.833333015441896
663353,D,1985-01-15,9.833333015441896
663354,D,1985-01-16,9.791666984558104
663355,D,1985-01-17,9.791666984558104
663356,D,1985-01-18,9.875
663357,D,1985-01-21,9.875
663358,D,1985-01-22,10.0
663359,D,1985-01-23,9.916666984558104
663360,D,1985-01-24,9.833333015441896
663361,D,1985-01-25,9.75
663362,D,1985-01-28,9.625
663363,D,1985-01-29,9.75
663364,D,1985-01-30,9.75
663365,D,1985-01-31,9.666666984558104
663366,D,1985-02-01,9.583333015441896
663367,D,1985-02-04,9.583333015441896
663368,D,1985-02-05,9.5
663369,D,1985-02-06,9.458333015441896
663370,D,1985-02-07,9.583333015441896
663371,D,1985-02-08,9.583333015441896
663372,D,1985-02-11,9.541666984558104
663373,D,1985-02-12,9.5
663374,D,1985-02-13,9.583333015441896
663375,D,1985-02-14,9.5
663376,D,1985-02-15,9.583333015441896
663377,D,1985-02-19,9.625
663378,D,1985-02-20,9.625
663379,D,1985-02-21,9.541666984558104
663380,D,1985-02-22,9.541666984558104
663381,D,1985-02-25,9.125
663382,D,1985-02-26,9.125
663383,D,1985-02-27,9.166666984558104
663384,D,1985-02-28,9.166666984558104
663385,D,1985-03-01,9.166666984558104
663386,D,1985-03-04,9.083333015441896
663387,D,1985-03-05,9.0
663388,D,1985-03-06,9.083333015441896
663389,D,1985-03-07,9.041666984558104
663390,D,1985-03-08,9.083333015441896
663391,D,1985-03-11,9.125
663392,D,1985-03-12,9.083333015441896
663393,D,1985-03-13,9.083333015441896
663394,D,1985-03-14,9.083333015441896
663395,D,1985-03-15,9.083333015441896
663396,D,1985-03-18,9.166666984558104
663397,D,1985-03-19,9.25
663398,D,1985-03-20,9.333333015441896
663399,D,1985-03-21,9.5
663400,D,1985-03-22,9.5
663401,D,1985-03-25,9.5
663402,D,1985-03-26,9.541666984558104
663403,D,1985-03-27,9.583333015441896
663404,D,1985-03-28,9.625
663405,D,1985-03-29,9.833333015441896
663406,D,1985-04-01,9.875
663407,D,1985-04-02,9.833333015441896
663408,D,1985-04-03,9.791666984558104
663409,D,1985-04-04,9.916666984558104
663410,D,1985-04-08,9.75
663411,D,1985-04-09,9.791666984558104
663412,D,1985-04-10,9.916666984558104
663413,D,1985-04-11,9.958333015441896
663414,D,1985-04-12,10.0
663415,D,1985-04-15,10.0
663416,D,1985-04-16,10.0
663417,D,1985-04-17,10.041666984558104
663418,D,1985-04-18,10.083333015441896
663419,D,1985-04-19,10.166666984558104
663420,D,1985-04-22,10.083333015441896
663421,D,1985-04-23,10.083333015441896
663422,D,1985-04-24,10.083333015441896
663423,D,1985-04-25,10.125
663424,D,1985-04-26,10.208333015441896
663425,D,1985-04-29,10.166666984558104
663426,D,1985-04-30,10.083333015441896
663427,D,1985-05-01,10.041666984558104
663428,D,1985-05-02,10.0
663429,D,1985-05-03,10.041666984558104
663430,D,1985-05-06,10.0
663431,D,1985-05-07,10.125
663432,D,1985-05-08,10.166666984558104
663433,D,1985-05-09,10.208333015441896
663434,D,1985-05-10,10.25
663435,D,1985-05-13,10.125
663436,D,1985-05-14,10.125
663437,D,1985-05-15,10.25
663438,D,1985-05-16,10.375
663439,D,1985-05-17,10.583333015441896
663440,D,1985-05-20,10.583333015441896
663441,D,1985-05-21,10.833333015441896
663442,D,1985-05-22,10.708333015441896
663443,D,1985-05-23,10.708333015441896
663444,D,1985-05-24,10.416666984558104
663445,D,1985-05-28,10.416666984558104
663446,D,1985-05-29,10.333333015441896
663447,D,1985-05-30,10.375
663448,D,1985-05-31,10.375
663449,D,1985-06-03,10.375
663450,D,1985-06-04,10.458333015441896
663451,D,1985-06-05,10.541666984558104
663452,D,1985-06-06,10.583333015441896
663453,D,1985-06-07,10.541666984558104
663454,D,1985-06-10,10.583333015441896
663455,D,1985-06-11,10.625
663456,D,1985-06-12,10.666666984558104
663457,D,1985-06-13,10.666666984558104
663458,D,1985-06-14,10.708333015441896
663459,D,1985-06-17,10.708333015441896
663460,D,1985-06-18,10.708333015441896
663461,D,1985-06-19,10.875
663462,D,1985-06-20,10.875
663463,D,1985-06-21,11.208333015441896
663464,D,1985-06-24,11.083333015441896
663465,D,1985-06-25,10.958333015441896
663466,D,1985-06-26,10.916666984558104
663467,D,1985-06-27,10.916666984558104
663468,D,1985-06-28,11.0
663469,D,1985-07-01,11.083333015441896
663470,D,1985-07-02,11.083333015441896
663471,D,1985-07-03,11.041666984558104
663472,D,1985-07-05,11.125
663473,D,1985-07-08,11.208333015441896
663474,D,1985-07-09,11.25
663475,D,1985-07-10,11.333333015441896
663476,D,1985-07-11,11.291666984558104
663477,D,1985-07-12,11.291666984558104
663478,D,1985-07-15,11.333333015441896
663479,D,1985-07-16,11.333333015441896
663480,D,1985-07-17,11.25
663481,D,1985-07-18,11.125
663482,D,1985-07-19,10.833333015441896
663483,D,1985-07-22,10.708333015441896
663484,D,1985-07-23,10.291666984558104
663485,D,1985-07-24,10.208333015441896
663486,D,1985-07-25,10.208333015441896
663487,D,1985-07-26,9.916666984558104
663488,D,1985-07-29,9.666666984558104
663489,D,1985-07-30,9.916666984558104
663490,D,1985-07-31,10.041666984558104
663491,D,1985-08-01,10.083333015441896
663492,D,1985-08-02,10.083333015441896
663493,D,1985-08-05,9.958333015441896
663494,D,1985-08-06,9.833333015441896
663495,D,1985-08-07,9.875
663496,D,1985-08-08,10.083333015441896
663497,D,1985-08-09,10.166666984558104
663498,D,1985-08-12,10.208333015441896
663499,D,1985-08-13,10.208333015441896
663500,D,1985-08-14,10.166666984558104
663501,D,1985-08-15,10.291666984558104
663502,D,1985-08-16,10.25
663503,D,1985-08-19,10.25
663504,D,1985-08-20,10.333333015441896
663505,D,1985-08-21,10.375
663506,D,1985-08-22,10.375
663507,D,1985-08-23,10.291666984558104
663508,D,1985-08-26,10.041666984558104
663509,D,1985-08-27,10.166666984558104
663510,D,1985-08-28,10.291666984558104
663511,D,1985-08-29,10.375
663512,D,1985-08-30,10.333333015441896
663513,D,1985-09-03,10.25
663514,D,1985-09-04,10.208333015441896
663515,D,1985-09-05,10.083333015441896
663516,D,1985-09-06,10.0
663517,D,1985-09-09,10.041666984558104
663518,D,1985-09-10,9.833333015441896
663519,D,1985-09-11,9.791666984558104
663520,D,1985-09-12,9.5
663521,D,1985-09-13,9.583333015441896
663522,D,1985-09-16,9.666666984558104
663523,D,1985-09-17,9.708333015441896
663524,D,1985-09-18,9.625
663525,D,1985-09-19,9.75
663526,D,1985-09-20,9.666666984558104
663527,D,1985-09-23,9.625
663528,D,1985-09-24,9.541666984558104
663529,D,1985-09-25,9.5
663530,D,1985-09-26,9.583333015441896
663531,D,1985-09-30,9.666666984558104
663532,D,1985-10-01,9.666666984558104
663533,D,1985-10-02,9.708333015441896
663534,D,1985-10-03,9.708333015441896
663535,D,1985-10-04,9.833333015441896
663536,D,1985-10-07,9.833333015441896
663537,D,1985-10-08,9.875
663538,D,1985-10-09,9.916666984558104
663539,D,1985-10-10,9.916666984558104
663540,D,1985-10-11,9.916666984558104
663541,D,1985-10-14,9.958333015441896
663542,D,1985-10-15,9.916666984558104
663543,D,1985-10-16,10.083333015441896
663544,D,1985-10-17,10.0
663545,D,1985-10-18,10.0
663546,D,1985-10-21,10.0
663547,D,1985-10-22,10.208333015441896
663548,D,1985-10-23,10.208333015441896
663549,D,1985-10-24,10.25
663550,D,1985-10-25,10.25
663551,D,1985-10-28,10.333333015441896
663552,D,1985-10-29,10.541666984558104
663553,D,1985-10-30,10.708333015441896
663554,D,1985-10-31,10.666666984558104
663555,D,1985-11-01,10.916666984558104
663556,D,1985-11-04,10.916666984558104
663557,D,1985-11-05,10.958333015441896
663558,D,1985-11-06,10.916666984558104
663559,D,1985-11-07,10.875
663560,D,1985-11-08,10.916666984558104
663561,D,1985-11-11,11.166666984558104
663562,D,1985-11-12,11.083333015441896
663563,D,1985-11-13,11.0
663564,D,1985-11-14,11.083333015441896
663565,D,1985-11-15,11.0
663566,D,1985-11-18,11.041666984558104
663567,D,1985-11-19,11.041666984558104
663568,D,1985-11-20,11.041666984558104
663569,D,1985-11-21,11.041666984558104
663570,D,1985-11-22,10.708333015441896
663571,D,1985-11-25,10.583333015441896
663572,D,1985-11-26,10.666666984558104
663573,D,1985-11-27,10.666666984558104
663574,D,1985-11-29,10.791666984558104
663575,D,1985-12-02,10.75
663576,D,1985-12-03,10.791666984558104
663577,D,1985-12-04,10.875
663578,D,1985-12-05,10.875
663579,D,1985-12-06,10.958333015441896
663580,D,1985-12-09,11.041666984558104
663581,D,1985-12-10,11.125
663582,D,1985-12-11,11.25
663583,D,1985-12-12,11.25
663584,D,1985-12-13,11.291666984558104
663585,D,1985-12-16,11.625
663586,D,1985-12-17,11.916666984558104
663587,D,1985-12-18,11.791666984558104
663588,D,1985-12-19,11.791666984558104
663589,D,1985-12-20,11.75
663590,D,1985-12-23,11.333333015441896
663591,D,1985-12-24,11.458333015441896
663592,D,1985-12-26,11.5
663593,D,1985-12-27,11.666666984558104
663594,D,1985-12-30,11.75
663595,D,1985-12-31,11.833333015441896
663596,D,1986-01-02,11.625
663597,D,1986-01-03,11.75
663598,D,1986-01-06,11.75
663599,D,1986-01-07,11.916666984558104
663600,D,1986-01-08,11.583333015441896
663601,D,1986-01-09,11.375
663602,D,1986-01-10,11.583333015441896
663603,D,1986-01-13,11.666666984558104
663604,D,1986-01-14,11.583333015441896
663605,D,1986-01-15,11.666666984558104
663606,D,1986-01-16,11.583333015441896
663607,D,1986-01-17,11.625
663608,D,1986-01-20,11.583333015441896
663609,D,1986-01-21,11.583333015441896
663610,D,1986-01-22,11.666666984558104
663611,D,1986-01-23,11.666666984558104
663612,D,1986-01-24,11.875
663613,D,1986-01-27,12.0
663614,D,1986-01-28,12.208333015441896
663615,D,1986-01-29,12.166666984558104
663616,D,1986-01-30,12.083333015441896
663617,D,1986-01-31,12.333333015441896
663618,D,1986-02-03,12.5
663619,D,1986-02-04,12.5
663620,D,1986-02-05,12.625
663621,D,1986-02-06,12.5
663622,D,1986-02-07,12.541666984558104
663623,D,1986-02-10,12.625
663624,D,1986-02-11,12.75
663625,D,1986-02-12,12.791666984558104
663626,D,1986-02-13,12.791666984558104
663627,D,1986-02-14,12.875
663628,D,1986-02-18,13.333333015441896
663629,D,1986-02-19,13.208333015441896
663630,D,1986-02-20,13.458333015441896
663631,D,1986-02-21,13.5
663632,D,1986-02-24,13.541666984558104
663633,D,1986-02-25,13.166666984558104
663634,D,1986-02-26,13.166666984558104
663635,D,1986-02-27,13.0
663636,D,1986-02-28,13.125
663637,D,1986-03-03,13.166666984558104
663638,D,1986-03-04,13.291666984558104
663639,D,1986-03-05,13.291666984558104
663640,D,1986-03-06,13.208333015441896
663641,D,1986-03-07,13.166666984558104
663642,D,1986-03-10,13.208333015441896
663643,D,1986-03-11,13.375
663644,D,1986-03-12,13.333333015441896
663645,D,1986-03-13,13.291666984558104
663646,D,1986-03-14,13.375
663647,D,1986-03-17,13.25
663648,D,1986-03-18,13.125
663649,D,1986-03-19,12.916666984558104
663650,D,1986-03-20,12.833333015441896
663651,D,1986-03-21,12.708333015441896
663652,D,1986-03-24,13.0
663653,D,1986-03-25,13.0
663654,D,1986-03-26,13.166666984558104
663655,D,1986-03-27,13.375
663656,D,1986-03-31,13.375
663657,D,1986-04-01,13.166666984558104
663658,D,1986-04-02,13.166666984558104
663659,D,1986-04-03,13.125
663660,D,1986-04-04,13.125
663661,D,1986-04-07,13.083333015441896
663662,D,1986-04-08,13.208333015441896
663663,D,1986-04-09,13.208333015441896
663664,D,1986-04-10,13.208333015441896
663665,D,1986-04-11,13.166666984558104
663666,D,1986-04-14,13.25
663667,D,1986-04-15,13.333333015441896
663668,D,1986-04-16,13.625
663669,D,1986-04-17,13.75
663670,D,1986-04-18,13.75
663671,D,1986-04-21,13.833333015441896
663672,D,1986-04-22,13.791666984558104
663673,D,1986-04-23,13.541666984558104
663674,D,1986-04-24,13.375
663675,D,1986-04-25,13.291666984558104
663676,D,1986-04-28,13.25
663677,D,1986-04-29,13.0
663678,D,1986-04-30,12.75
663679,D,1986-05-01,12.666666984558104
663680,D,1986-05-02,12.75
663681,D,1986-05-05,13.166666984558104
663682,D,1986-05-06,13.125
663683,D,1986-05-07,13.083333015441896
663684,D,1986-05-08,13.25
663685,D,1986-05-09,13.208333015441896
663686,D,1986-05-12,13.166666984558104
663687,D,1986-05-13,13.041666984558104
663688,D,1986-05-14,13.125
663689,D,1986-05-15,13.125
663690,D,1986-05-16,13.041666984558104
663691,D,1986-05-19,13.041666984558104
663692,D,1986-05-20,13.0
663693,D,1986-05-21,13.208333015441896
663694,D,1986-05-22,12.916666984558104
663695,D,1986-05-23,13.0
663696,D,1986-05-27,13.083333015441896
663697,D,1986-05-28,13.125
663698,D,1986-05-29,13.125
663699,D,1986-05-30,13.166666984558104
663700,D,1986-06-02,13.166666984558104
663701,D,1986-06-03,13.125
663702,D,1986-06-04,13.083333015441896
663703,D,1986-06-05,13.291666984558104
663704,D,1986-06-06,13.166666984558104
663705,D,1986-06-09,13.166666984558104
663706,D,1986-06-10,13.041666984558104
663707,D,1986-06-11,13.125
663708,D,1986-06-12,13.041666984558104
663709,D,1986-06-13,13.208333015441896
663710,D,1986-06-16,13.25
663711,D,1986-06-17,13.125
663712,D,1986-06-18,13.208333015441896
663713,D,1986-06-19,13.166666984558104
663714,D,1986-06-20,13.333333015441896
663715,D,1986-06-23,13.458333015441896
663716,D,1986-06-24,13.833333015441896
663717,D,1986-06-25,13.916666984558104
663718,D,1986-06-26,13.958333015441896
663719,D,1986-06-27,13.958333015441896
663720,D,1986-06-30,14.0
663721,D,1986-07-01,14.291666984558104
663722,D,1986-07-02,14.666666984558104
663723,D,1986-07-03,14.583333015441896
663724,D,1986-07-07,14.375
663725,D,1986-07-08,14.291666984558104
663726,D,1986-07-09,14.458333015441896
663727,D,1986-07-10,14.583333015441896
663728,D,1986-07-11,14.791666984558104
663729,D,1986-07-14,14.875
663730,D,1986-07-15,15.166666984558104
663731,D,1986-07-16,15.125
663732,D,1986-07-17,15.041666984558104
663733,D,1986-07-18,15.083333015441896
663734,D,1986-07-21,15.0
663735,D,1986-07-22,15.5
663736,D,1986-07-23,16.0
663737,D,1986-07-24,16.083332061767578
663738,D,1986-07-25,16.041667938232422
663739,D,1986-07-28,15.833333015441896
663740,D,1986-07-29,16.0
663741,D,1986-07-30,15.75
663742,D,1986-07-31,15.75
663743,D,1986-08-01,15.791666984558104
663744,D,1986-08-04,15.916666984558104
663745,D,1986-08-05,15.833333015441896
663746,D,1986-08-06,15.958333015441896
663747,D,1986-08-07,16.125
663748,D,1986-08-08,15.916666984558104
663749,D,1986-08-11,16.25
663750,D,1986-08-12,16.333332061767578
663751,D,1986-08-13,16.375
663752,D,1986-08-14,16.458332061767578
663753,D,1986-08-15,16.666667938232422
663754,D,1986-08-18,16.666667938232422
663755,D,1986-08-19,17.0
663756,D,1986-08-20,17.291667938232422
663757,D,1986-08-21,17.375
663758,D,1986-08-22,17.125
663759,D,1986-08-25,16.5
663760,D,1986-08-26,16.583332061767578
663761,D,1986-08-27,16.625
663762,D,1986-08-28,16.583332061767578
663763,D,1986-08-29,16.583332061767578
663764,D,1986-09-02,16.333332061767578
663765,D,1986-09-03,16.25
663766,D,1986-09-04,16.25
663767,D,1986-09-05,15.958333015441896
663768,D,1986-09-08,15.666666984558104
663769,D,1986-09-09,15.541666984558104
663770,D,1986-09-10,15.5
663771,D,1986-09-11,15.208333015441896
663772,D,1986-09-12,14.791666984558104
663773,D,1986-09-15,14.625
663774,D,1986-09-16,14.625
663775,D,1986-09-17,14.958333015441896
663776,D,1986-09-18,14.958333015441896
663777,D,1986-09-19,14.916666984558104
663778,D,1986-09-22,14.833333015441896
663779,D,1986-09-23,14.958333015441896
663780,D,1986-09-24,15.208333015441896
663781,D,1986-09-25,14.916666984558104
663782,D,1986-09-26,14.791666984558104
663783,D,1986-09-29,14.666666984558104
663784,D,1986-09-30,14.791666984558104
663785,D,1986-10-01,14.833333015441896
663786,D,1986-10-02,14.833333015441896
663787,D,1986-10-03,14.875
663788,D,1986-10-06,14.916666984558104
663789,D,1986-10-07,14.916666984558104
663790,D,1986-10-08,14.833333015441896
663791,D,1986-10-09,14.875
663792,D,1986-10-10,14.916666984558104
663793,D,1986-10-13,14.791666984558104
663794,D,1986-10-14,14.791666984558104
663795,D,1986-10-15,14.916666984558104
663796,D,1986-10-16,14.958333015441896
663797,D,1986-10-17,15.208333015441896
663798,D,1986-10-20,15.166666984558104
663799,D,1986-10-21,15.208333015441896
663800,D,1986-10-22,15.333333015441896
663801,D,1986-10-23,15.333333015441896
663802,D,1986-10-24,15.291666984558104
663803,D,1986-10-27,15.5
663804,D,1986-10-28,15.666666984558104
663805,D,1986-10-29,15.875
663806,D,1986-10-30,15.833333015441896
663807,D,1986-10-31,15.791666984558104
663808,D,1986-11-03,15.791666984558104
663809,D,1986-11-04,15.958333015441896
663810,D,1986-11-05,15.916666984558104
663811,D,1986-11-06,15.833333015441896
663812,D,1986-11-07,15.75
663813,D,1986-11-10,15.75
663814,D,1986-11-11,15.958333015441896
663815,D,1986-11-12,16.083332061767578
663816,D,1986-11-13,16.0
663817,D,1986-11-14,16.125
663818,D,1986-11-17,16.0
663819,D,1986-11-18,15.708333015441896
663820,D,1986-11-19,15.791666984558104
663821,D,1986-11-20,15.791666984558104
663822,D,1986-11-21,16.041667938232422
663823,D,1986-11-24,15.75
663824,D,1986-11-25,15.791666984558104
663825,D,1986-11-26,15.625
663826,D,1986-11-28,15.791666984558104
663827,D,1986-12-01,15.833333015441896
663828,D,1986-12-02,15.875
663829,D,1986-12-03,15.958333015441896
663830,D,1986-12-04,15.958333015441896
663831,D,1986-12-05,15.833333015441896
663832,D,1986-12-08,15.75
663833,D,1986-12-09,15.583333015441896
663834,D,1986-12-10,15.5
663835,D,1986-12-11,15.375
663836,D,1986-12-12,15.333333015441896
663837,D,1986-12-15,15.291666984558104
663838,D,1986-12-16,15.458333015441896
663839,D,1986-12-17,15.291666984558104
663840,D,1986-12-18,15.25
663841,D,1986-12-19,15.25
663842,D,1986-12-22,15.125
663843,D,1986-12-23,14.958333015441896
663844,D,1986-12-24,14.958333015441896
663845,D,1986-12-26,14.916666984558104
663846,D,1986-12-29,14.791666984558104
663847,D,1986-12-30,14.708333015441896
663848,D,1986-12-31,14.75
663849,D,1987-01-02,14.958333015441896
663850,D,1987-01-05,15.583333015441896
663851,D,1987-01-06,15.5
663852,D,1987-01-07,15.625
663853,D,1987-01-08,15.583333015441896
663854,D,1987-01-09,15.5
663855,D,1987-01-12,15.666666984558104
663856,D,1987-01-13,15.625
663857,D,1987-01-14,15.791666984558104
663858,D,1987-01-15,15.75
663859,D,1987-01-16,15.708333015441896
663860,D,1987-01-19,15.833333015441896
663861,D,1987-01-20,15.875
663862,D,1987-01-21,15.916666984558104
663863,D,1987-01-22,16.416667938232422
663864,D,1987-01-23,16.333332061767578
663865,D,1987-01-26,16.25
663866,D,1987-01-27,16.333332061767578
663867,D,1987-01-28,16.333332061767578
663868,D,1987-01-29,16.166667938232422
663869,D,1987-01-30,16.25
663870,D,1987-02-02,16.333332061767578
663871,D,1987-02-03,16.291667938232422
663872,D,1987-02-04,16.375
663873,D,1987-02-05,16.25
663874,D,1987-02-06,16.25
663875,D,1987-02-09,16.166667938232422
663876,D,1987-02-10,15.875
663877,D,1987-02-11,15.916666984558104
663878,D,1987-02-12,15.625
663879,D,1987-02-13,15.791666984558104
663880,D,1987-02-17,15.875
663881,D,1987-02-18,15.666666984558104
663882,D,1987-02-19,15.666666984558104
663883,D,1987-02-20,15.583333015441896
663884,D,1987-02-23,15.166666984558104
663885,D,1987-02-24,15.208333015441896
663886,D,1987-02-25,15.083333015441896
663887,D,1987-02-26,15.041666984558104
663888,D,1987-02-27,15.083333015441896
663889,D,1987-03-02,15.083333015441896
663890,D,1987-03-03,15.0
663891,D,1987-03-04,15.083333015441896
663892,D,1987-03-05,14.958333015441896
663893,D,1987-03-06,15.125
663894,D,1987-03-09,14.875
663895,D,1987-03-10,14.708333015441896
663896,D,1987-03-11,14.541666984558104
663897,D,1987-03-12,14.666666984558104
663898,D,1987-03-13,14.708333015441896
663899,D,1987-03-16,14.625
663900,D,1987-03-17,14.833333015441896
663901,D,1987-03-18,14.916666984558104
663902,D,1987-03-19,15.041666984558104
663903,D,1987-03-20,15.291666984558104
663904,D,1987-03-23,15.458333015441896
663905,D,1987-03-24,15.333333015441896
663906,D,1987-03-25,15.583333015441896
663907,D,1987-03-26,15.625
663908,D,1987-03-27,15.375
663909,D,1987-03-30,15.041666984558104
663910,D,1987-03-31,15.083333015441896
663911,D,1987-04-01,15.041666984558104
663912,D,1987-04-02,14.916666984558104
663913,D,1987-04-03,14.958333015441896
663914,D,1987-04-06,14.958333015441896
663915,D,1987-04-07,14.791666984558104
663916,D,1987-04-08,14.708333015441896
663917,D,1987-04-09,14.125
663918,D,1987-04-10,13.958333015441896
663919,D,1987-04-13,13.958333015441896
663920,D,1987-04-14,13.416666984558104
663921,D,1987-04-15,13.791666984558104
663922,D,1987-04-16,14.166666984558104
663923,D,1987-04-20,14.25
663924,D,1987-04-21,14.625
663925,D,1987-04-22,14.375
663926,D,1987-04-23,14.333333015441896
663927,D,1987-04-24,14.0
663928,D,1987-04-27,13.916666984558104
663929,D,1987-04-28,13.916666984558104
663930,D,1987-04-29,14.166666984558104
663931,D,1987-04-30,14.5
663932,D,1987-05-01,14.416666984558104
663933,D,1987-05-04,14.416666984558104
663934,D,1987-05-05,14.583333015441896
663935,D,1987-05-06,14.416666984558104
663936,D,1987-05-07,14.291666984558104
663937,D,1987-05-08,14.25
663938,D,1987-05-11,14.291666984558104
663939,D,1987-05-12,14.375
663940,D,1987-05-13,14.291666984558104
663941,D,1987-05-14,14.291666984558104
663942,D,1987-05-15,14.041666984558104
663943,D,1987-05-18,14.041666984558104
663944,D,1987-05-19,13.791666984558104
663945,D,1987-05-20,13.833333015441896
663946,D,1987-05-21,13.833333015441896
663947,D,1987-05-22,13.916666984558104
663948,D,1987-05-26,13.875
663949,D,1987-05-27,13.833333015441896
663950,D,1987-05-28,13.875
663951,D,1987-05-29,13.875
663952,D,1987-06-01,13.875
663953,D,1987-06-02,13.875
663954,D,1987-06-03,14.041666984558104
663955,D,1987-06-04,14.0
663956,D,1987-06-05,14.0
663957,D,1987-06-08,14.208333015441896
663958,D,1987-06-09,14.375
663959,D,1987-06-10,14.5
663960,D,1987-06-11,14.291666984558104
663961,D,1987-06-12,14.5
663962,D,1987-06-15,14.5
663963,D,1987-06-16,14.375
663964,D,1987-06-17,14.333333015441896
663965,D,1987-06-18,14.375
663966,D,1987-06-19,14.333333015441896
663967,D,1987-06-22,14.5
663968,D,1987-06-23,14.5
663969,D,1987-06-24,14.416666984558104
663970,D,1987-06-25,14.541666984558104
663971,D,1987-06-26,14.5
663972,D,1987-06-29,14.458333015441896
663973,D,1987-06-30,14.416666984558104
663974,D,1987-07-01,14.375
663975,D,1987-07-02,14.583333015441896
663976,D,1987-07-06,14.375
663977,D,1987-07-07,14.25
663978,D,1987-07-08,14.166666984558104
663979,D,1987-07-09,14.166666984558104
663980,D,1987-07-10,14.208333015441896
663981,D,1987-07-13,14.083333015441896
663982,D,1987-07-14,14.041666984558104
663983,D,1987-07-15,13.791666984558104
663984,D,1987-07-16,13.875
663985,D,1987-07-17,14.041666984558104
663986,D,1987-07-20,14.041666984558104
663987,D,1987-07-21,13.916666984558104
663988,D,1987-07-22,13.916666984558104
663989,D,1987-07-23,13.791666984558104
663990,D,1987-07-24,13.666666984558104
663991,D,1987-07-27,13.791666984558104
663992,D,1987-07-28,13.791666984558104
663993,D,1987-07-29,13.791666984558104
663994,D,1987-07-30,13.875
663995,D,1987-07-31,13.916666984558104
663996,D,1987-08-03,13.833333015441896
663997,D,1987-08-04,13.708333015441896
663998,D,1987-08-05,13.75
663999,D,1987-08-06,14.0
664000,D,1987-08-07,14.0
664001,D,1987-08-10,14.333333015441896
664002,D,1987-08-11,14.5
664003,D,1987-08-12,14.625
664004,D,1987-08-13,15.0
664005,D,1987-08-14,15.041666984558104
664006,D,1987-08-17,15.166666984558104
664007,D,1987-08-18,15.041666984558104
664008,D,1987-08-19,15.0
664009,D,1987-08-20,15.125
664010,D,1987-08-21,15.125
664011,D,1987-08-24,14.958333015441896
664012,D,1987-08-25,14.625
664013,D,1987-08-26,14.5
664014,D,1987-08-27,14.458333015441896
664015,D,1987-08-28,14.291666984558104
664016,D,1987-08-31,14.25
664017,D,1987-09-01,14.125
664018,D,1987-09-02,14.125
664019,D,1987-09-03,14.125
664020,D,1987-09-04,14.166666984558104
664021,D,1987-09-08,14.125
664022,D,1987-09-09,14.041666984558104
664023,D,1987-09-10,13.916666984558104
664024,D,1987-09-11,14.125
664025,D,1987-09-14,13.916666984558104
664026,D,1987-09-15,13.791666984558104
664027,D,1987-09-16,13.833333015441896
664028,D,1987-09-17,14.0
664029,D,1987-09-18,13.916666984558104
664030,D,1987-09-21,13.75
664031,D,1987-09-22,14.083333015441896
664032,D,1987-09-23,14.0
664033,D,1987-09-24,13.666666984558104
664034,D,1987-09-25,13.791666984558104
664035,D,1987-09-28,13.958333015441896
664036,D,1987-09-29,13.958333015441896
664037,D,1987-09-30,13.916666984558104
664038,D,1987-10-01,14.125
664039,D,1987-10-02,14.166666984558104
664040,D,1987-10-05,14.291666984558104
664041,D,1987-10-06,14.291666984558104
664042,D,1987-10-07,14.375
664043,D,1987-10-08,14.5
664044,D,1987-10-09,14.625
664045,D,1987-10-12,14.5
664046,D,1987-10-13,15.208333015441896
664047,D,1987-10-14,14.916666984558104
664048,D,1987-10-15,15.125
664049,D,1987-10-16,14.625
664050,D,1987-10-19,12.458333015441896
664051,D,1987-10-20,12.833333015441896
664052,D,1987-10-21,13.875
664053,D,1987-10-22,14.208333015441896
664054,D,1987-10-23,14.541666984558104
664055,D,1987-10-26,14.208333015441896
664056,D,1987-10-27,14.291666984558104
664057,D,1987-10-28,14.166666984558104
664058,D,1987-10-29,14.0
664059,D,1987-10-30,14.083333015441896
664060,D,1987-11-02,14.166666984558104
664061,D,1987-11-03,14.25
664062,D,1987-11-04,14.291666984558104
664063,D,1987-11-05,14.583333015441896
664064,D,1987-11-06,14.416666984558104
664065,D,1987-11-09,14.5
664066,D,1987-11-10,14.5
664067,D,1987-11-11,14.5
664068,D,1987-11-12,14.666666984558104
664069,D,1987-11-13,14.666666984558104
664070,D,1987-11-16,14.75
664071,D,1987-11-17,14.625
664072,D,1987-11-18,14.625
664073,D,1987-11-19,14.583333015441896
664074,D,1987-11-20,14.458333015441896
664075,D,1987-11-23,14.166666984558104
664076,D,1987-11-24,14.083333015441896
664077,D,1987-11-25,14.041666984558104
664078,D,1987-11-27,13.916666984558104
664079,D,1987-11-30,13.416666984558104
664080,D,1987-12-01,13.666666984558104
664081,D,1987-12-02,13.666666984558104
664082,D,1987-12-03,13.583333015441896
664083,D,1987-12-04,13.458333015441896
664084,D,1987-12-07,13.666666984558104
664085,D,1987-12-08,13.75
664086,D,1987-12-09,13.833333015441896
664087,D,1987-12-10,13.75
664088,D,1987-12-11,13.708333015441896
664089,D,1987-12-14,13.958333015441896
664090,D,1987-12-15,14.083333015441896
664091,D,1987-12-16,14.0
664092,D,1987-12-17,13.875
664093,D,1987-12-18,14.0
664094,D,1987-12-21,13.958333015441896
664095,D,1987-12-22,13.833333015441896
664096,D,1987-12-23,13.916666984558104
664097,D,1987-12-24,13.916666984558104
664098,D,1987-12-28,13.833333015441896
664099,D,1987-12-29,13.833333015441896
664100,D,1987-12-30,13.916666984558104
664101,D,1987-12-31,13.791666984558104
664102,D,1988-01-04,14.0
664103,D,1988-01-05,14.041666984558104
664104,D,1988-01-06,14.083333015441896
664105,D,1988-01-07,14.166666984558104
664106,D,1988-01-08,13.833333015441896
664107,D,1988-01-11,14.041666984558104
664108,D,1988-01-12,14.041666984558104
664109,D,1988-01-13,13.833333015441896
664110,D,1988-01-14,13.833333015441896
664111,D,1988-01-15,14.0
664112,D,1988-01-18,14.083333015441896
664113,D,1988-01-19,14.333333015441896
664114,D,1988-01-20,14.291666984558104
664115,D,1988-01-21,14.333333015441896
664116,D,1988-01-22,14.625
664117,D,1988-01-25,14.916666984558104
664118,D,1988-01-26,15.0
664119,D,1988-01-27,15.083333015441896
664120,D,1988-01-28,15.333333015441896
664121,D,1988-01-29,15.708333015441896
664122,D,1988-02-01,15.333333015441896
664123,D,1988-02-02,15.25
664124,D,1988-02-03,14.958333015441896
664125,D,1988-02-04,14.916666984558104
664126,D,1988-02-05,15.083333015441896
664127,D,1988-02-08,14.916666984558104
664128,D,1988-02-09,15.041666984558104
664129,D,1988-02-10,15.166666984558104
664130,D,1988-02-11,14.833333015441896
664131,D,1988-02-12,14.875
664132,D,1988-02-16,14.916666984558104
664133,D,1988-02-17,14.75
664134,D,1988-02-18,14.791666984558104
664135,D,1988-02-19,14.916666984558104
664136,D,1988-02-22,14.916666984558104
664137,D,1988-02-23,14.916666984558104
664138,D,1988-02-24,14.583333015441896
664139,D,1988-02-25,14.416666984558104
664140,D,1988-02-26,14.416666984558104
664141,D,1988-02-29,14.375
664142,D,1988-03-01,14.458333015441896
664143,D,1988-03-02,14.708333015441896
664144,D,1988-03-03,14.5
664145,D,1988-03-04,14.458333015441896
664146,D,1988-03-07,14.25
664147,D,1988-03-08,14.208333015441896
664148,D,1988-03-09,14.166666984558104
664149,D,1988-03-10,13.958333015441896
664150,D,1988-03-11,14.083333015441896
664151,D,1988-03-14,14.083333015441896
664152,D,1988-03-15,14.125
664153,D,1988-03-16,14.333333015441896
664154,D,1988-03-17,14.25
664155,D,1988-03-18,14.333333015441896
664156,D,1988-03-21,14.166666984558104
664157,D,1988-03-22,14.25
664158,D,1988-03-23,14.208333015441896
664159,D,1988-03-24,14.083333015441896
664160,D,1988-03-25,14.0
664161,D,1988-03-28,13.916666984558104
664162,D,1988-03-29,13.958333015441896
664163,D,1988-03-30,14.0
664164,D,1988-03-31,14.0
664165,D,1988-04-04,13.875
664166,D,1988-04-05,13.958333015441896
664167,D,1988-04-06,14.25
664168,D,1988-04-07,14.208333015441896
664169,D,1988-04-08,14.5
664170,D,1988-04-11,14.333333015441896
664171,D,1988-04-12,14.25
664172,D,1988-04-13,14.333333015441896
664173,D,1988-04-14,13.875
664174,D,1988-04-15,13.916666984558104
664175,D,1988-04-18,13.958333015441896
664176,D,1988-04-19,13.791666984558104
664177,D,1988-04-20,13.916666984558104
664178,D,1988-04-21,13.916666984558104
664179,D,1988-04-22,14.125
664180,D,1988-04-25,14.0
664181,D,1988-04-26,14.041666984558104
664182,D,1988-04-27,14.125
664183,D,1988-04-28,14.125
664184,D,1988-04-29,14.041666984558104
664185,D,1988-05-02,13.916666984558104
664186,D,1988-05-03,14.041666984558104
664187,D,1988-05-04,14.0
664188,D,1988-05-05,14.083333015441896
664189,D,1988-05-06,14.125
664190,D,1988-05-09,14.041666984558104
664191,D,1988-05-10,14.041666984558104
664192,D,1988-05-11,14.0
664193,D,1988-05-12,14.0
664194,D,1988-05-13,14.125
664195,D,1988-05-16,14.208333015441896
664196,D,1988-05-17,14.125
664197,D,1988-05-18,14.125
664198,D,1988-05-19,14.166666984558104
664199,D,1988-05-20,14.125
664200,D,1988-05-23,14.125
664201,D,1988-05-24,13.958333015441896
664202,D,1988-05-25,14.041666984558104
664203,D,1988-05-26,14.125
664204,D,1988-05-27,14.166666984558104
664205,D,1988-05-31,14.5
664206,D,1988-06-01,14.5
664207,D,1988-06-02,14.625
664208,D,1988-06-03,14.541666984558104
664209,D,1988-06-06,14.416666984558104
664210,D,1988-06-07,14.208333015441896
664211,D,1988-06-08,14.5
664212,D,1988-06-09,14.416666984558104
664213,D,1988-06-10,14.416666984558104
664214,D,1988-06-13,14.5
664215,D,1988-06-14,14.666666984558104
664216,D,1988-06-15,14.666666984558104
664217,D,1988-06-16,14.5
664218,D,1988-06-17,14.625
664219,D,1988-06-20,14.458333015441896
664220,D,1988-06-21,14.583333015441896
664221,D,1988-06-22,14.791666984558104
664222,D,1988-06-23,14.708333015441896
664223,D,1988-06-24,14.708333015441896
664224,D,1988-06-27,14.458333015441896
664225,D,1988-06-28,14.5
664226,D,1988-06-29,14.375
664227,D,1988-06-30,14.416666984558104
664228,D,1988-07-01,14.416666984558104
664229,D,1988-07-05,14.583333015441896
664230,D,1988-07-06,14.375
664231,D,1988-07-07,14.375
664232,D,1988-07-08,14.25
664233,D,1988-07-11,14.291666984558104
664234,D,1988-07-12,14.291666984558104
664235,D,1988-07-13,14.333333015441896
664236,D,1988-07-14,14.375
664237,D,1988-07-15,14.208333015441896
664238,D,1988-07-18,14.125
664239,D,1988-07-19,14.125
664240,D,1988-07-20,14.208333015441896
664241,D,1988-07-21,14.125
664242,D,1988-07-22,13.833333015441896
664243,D,1988-07-25,14.0
664244,D,1988-07-26,13.958333015441896
664245,D,1988-07-27,13.875
664246,D,1988-07-28,14.083333015441896
664247,D,1988-07-29,14.291666984558104
664248,D,1988-08-01,14.208333015441896
664249,D,1988-08-02,14.041666984558104
664250,D,1988-08-03,14.25
664251,D,1988-08-04,14.25
664252,D,1988-08-05,14.166666984558104
664253,D,1988-08-08,14.166666984558104
664254,D,1988-08-09,14.041666984558104
664255,D,1988-08-10,13.916666984558104
664256,D,1988-08-11,13.958333015441896
664257,D,1988-08-12,14.083333015441896
664258,D,1988-08-15,13.958333015441896
664259,D,1988-08-16,14.125
664260,D,1988-08-17,14.208333015441896
664261,D,1988-08-18,14.166666984558104
664262,D,1988-08-19,14.208333015441896
664263,D,1988-08-22,14.208333015441896
664264,D,1988-08-23,14.208333015441896
664265,D,1988-08-24,14.25
664266,D,1988-08-25,14.125
664267,D,1988-08-26,14.125
664268,D,1988-08-29,13.916666984558104
664269,D,1988-08-30,13.916666984558104
664270,D,1988-08-31,14.0
664271,D,1988-09-01,13.958333015441896
664272,D,1988-09-02,14.208333015441896
664273,D,1988-09-06,14.208333015441896
664274,D,1988-09-07,14.208333015441896
664275,D,1988-09-08,14.291666984558104
664276,D,1988-09-09,14.291666984558104
664277,D,1988-09-12,14.25
664278,D,1988-09-13,14.083333015441896
664279,D,1988-09-14,14.208333015441896
664280,D,1988-09-15,14.125
664281,D,1988-09-16,14.166666984558104
664282,D,1988-09-19,14.166666984558104
664283,D,1988-09-20,14.208333015441896
664284,D,1988-09-21,14.208333015441896
664285,D,1988-09-22,14.208333015441896
664286,D,1988-09-23,14.25
664287,D,1988-09-26,14.208333015441896
664288,D,1988-09-27,14.125
664289,D,1988-09-28,14.208333015441896
664290,D,1988-09-29,14.458333015441896
664291,D,1988-09-30,14.333333015441896
664292,D,1988-10-03,14.416666984558104
664293,D,1988-10-04,14.416666984558104
664294,D,1988-10-05,14.5
664295,D,1988-10-06,14.583333015441896
664296,D,1988-10-07,14.958333015441896
664297,D,1988-10-10,14.875
664298,D,1988-10-11,14.791666984558104
664299,D,1988-10-12,14.625
664300,D,1988-10-13,14.666666984558104
664301,D,1988-10-14,14.791666984558104
664302,D,1988-10-17,14.916666984558104
664303,D,1988-10-18,14.916666984558104
664304,D,1988-10-19,14.625
664305,D,1988-10-20,14.833333015441896
664306,D,1988-10-21,14.916666984558104
664307,D,1988-10-24,14.791666984558104
664308,D,1988-10-25,14.791666984558104
664309,D,1988-10-26,14.833333015441896
664310,D,1988-10-27,14.666666984558104
664311,D,1988-10-28,14.833333015441896
664312,D,1988-10-31,14.875
664313,D,1988-11-01,14.833333015441896
664314,D,1988-11-02,14.833333015441896
664315,D,1988-11-03,14.875
664316,D,1988-11-04,14.833333015441896
664317,D,1988-11-07,14.75
664318,D,1988-11-08,14.833333015441896
664319,D,1988-11-09,14.666666984558104
664320,D,1988-11-10,14.666666984558104
664321,D,1988-11-11,14.333333015441896
664322,D,1988-11-14,14.458333015441896
664323,D,1988-11-15,14.458333015441896
664324,D,1988-11-16,14.416666984558104
664325,D,1988-11-17,14.5
664326,D,1988-11-18,14.5
664327,D,1988-11-21,14.5
664328,D,1988-11-22,14.5
664329,D,1988-11-23,14.5
664330,D,1988-11-25,14.5
664331,D,1988-11-28,14.208333015441896
664332,D,1988-11-29,14.208333015441896
664333,D,1988-11-30,14.25
664334,D,1988-12-01,14.25
664335,D,1988-12-02,14.208333015441896
664336,D,1988-12-05,14.333333015441896
664337,D,1988-12-06,14.5
664338,D,1988-12-07,14.5
664339,D,1988-12-08,14.416666984558104
664340,D,1988-12-09,14.5
664341,D,1988-12-12,14.458333015441896
664342,D,1988-12-13,14.375
664343,D,1988-12-14,14.291666984558104
664344,D,1988-12-15,14.166666984558104
664345,D,1988-12-16,14.375
664346,D,1988-12-19,14.5
664347,D,1988-12-20,14.541666984558104
664348,D,1988-12-21,14.583333015441896
664349,D,1988-12-22,14.458333015441896
664350,D,1988-12-23,14.458333015441896
664351,D,1988-12-27,14.333333015441896
664352,D,1988-12-28,14.416666984558104
664353,D,1988-12-29,14.416666984558104
664354,D,1988-12-30,14.041666984558104
664355,D,1989-01-03,14.0
664356,D,1989-01-04,14.083333015441896
664357,D,1989-01-05,13.958333015441896
664358,D,1989-01-06,14.041666984558104
664359,D,1989-01-09,13.958333015441896
664360,D,1989-01-10,13.958333015441896
664361,D,1989-01-11,14.041666984558104
664362,D,1989-01-12,14.041666984558104
664363,D,1989-01-13,14.083333015441896
664364,D,1989-01-16,14.041666984558104
664365,D,1989-01-17,14.041666984558104
664366,D,1989-01-18,14.125
664367,D,1989-01-19,14.125
664368,D,1989-01-20,14.125
664369,D,1989-01-23,14.125
664370,D,1989-01-24,14.166666984558104
664371,D,1989-01-25,14.166666984558104
664372,D,1989-01-26,14.083333015441896
664373,D,1989-01-27,14.125
664374,D,1989-01-30,14.125
664375,D,1989-01-31,14.125
664376,D,1989-02-01,14.083333015441896
664377,D,1989-02-02,14.083333015441896
664378,D,1989-02-03,14.083333015441896
664379,D,1989-02-06,14.083333015441896
664380,D,1989-02-07,14.125
664381,D,1989-02-08,13.958333015441896
664382,D,1989-02-09,13.791666984558104
664383,D,1989-02-10,13.708333015441896
664384,D,1989-02-13,13.875
664385,D,1989-02-14,13.833333015441896
664386,D,1989-02-15,13.916666984558104
664387,D,1989-02-16,14.041666984558104
664388,D,1989-02-17,14.083333015441896
664389,D,1989-02-21,14.0
664390,D,1989-02-22,13.916666984558104
664391,D,1989-02-23,13.708333015441896
664392,D,1989-02-24,13.583333015441896
664393,D,1989-02-27,13.625
664394,D,1989-02-28,13.666666984558104
664395,D,1989-03-01,13.625
664396,D,1989-03-02,13.625
664397,D,1989-03-03,13.666666984558104
664398,D,1989-03-06,13.833333015441896
664399,D,1989-03-07,13.708333015441896
664400,D,1989-03-08,13.708333015441896
664401,D,1989-03-09,13.666666984558104
664402,D,1989-03-10,13.583333015441896
664403,D,1989-03-13,13.583333015441896
664404,D,1989-03-14,13.583333015441896
664405,D,1989-03-15,13.708333015441896
664406,D,1989-03-16,13.833333015441896
664407,D,1989-03-17,13.666666984558104
664408,D,1989-03-20,13.541666984558104
664409,D,1989-03-21,13.541666984558104
664410,D,1989-03-22,13.541666984558104
664411,D,1989-03-23,13.5
664412,D,1989-03-27,13.583333015441896
664413,D,1989-03-28,13.541666984558104
664414,D,1989-03-29,13.583333015441896
664415,D,1989-03-30,13.541666984558104
664416,D,1989-03-31,13.625
664417,D,1989-04-03,13.708333015441896
664418,D,1989-04-04,13.75
664419,D,1989-04-05,13.75
664420,D,1989-04-06,13.791666984558104
664421,D,1989-04-07,13.791666984558104
664422,D,1989-04-10,13.708333015441896
664423,D,1989-04-11,13.875
664424,D,1989-04-12,13.916666984558104
664425,D,1989-04-13,13.833333015441896
664426,D,1989-04-14,13.916666984558104
664427,D,1989-04-17,13.833333015441896
664428,D,1989-04-18,14.0
664429,D,1989-04-19,13.958333015441896
664430,D,1989-04-20,13.875
664431,D,1989-04-21,13.916666984558104
664432,D,1989-04-24,13.875
664433,D,1989-04-25,13.875
664434,D,1989-04-26,13.916666984558104
664435,D,1989-04-27,14.041666984558104
664436,D,1989-04-28,14.041666984558104
664437,D,1989-05-01,14.166666984558104
664438,D,1989-05-02,14.125
664439,D,1989-05-03,14.208333015441896
664440,D,1989-05-04,14.25
664441,D,1989-05-05,14.166666984558104
664442,D,1989-05-08,14.208333015441896
664443,D,1989-05-09,14.125
664444,D,1989-05-10,14.166666984558104
664445,D,1989-05-11,14.25
664446,D,1989-05-12,14.666666984558104
664447,D,1989-05-15,14.75
664448,D,1989-05-16,14.75
664449,D,1989-05-17,14.875
664450,D,1989-05-18,14.833333015441896
664451,D,1989-05-19,14.833333015441896
664452,D,1989-05-22,14.791666984558104
664453,D,1989-05-23,14.791666984558104
664454,D,1989-05-24,14.5
664455,D,1989-05-25,14.541666984558104
664456,D,1989-05-26,14.625
664457,D,1989-05-30,14.583333015441896
664458,D,1989-05-31,14.708333015441896
664459,D,1989-06-01,14.458333015441896
664460,D,1989-06-02,14.666666984558104
664461,D,1989-06-05,14.583333015441896
664462,D,1989-06-06,14.75
664463,D,1989-06-07,14.583333015441896
664464,D,1989-06-08,14.583333015441896
664465,D,1989-06-09,14.625
664466,D,1989-06-12,14.666666984558104
664467,D,1989-06-13,14.583333015441896
664468,D,1989-06-14,14.583333015441896
664469,D,1989-06-15,14.583333015441896
664470,D,1989-06-16,14.625
664471,D,1989-06-19,14.541666984558104
664472,D,1989-06-20,14.541666984558104
664473,D,1989-06-21,14.583333015441896
664474,D,1989-06-22,14.625
664475,D,1989-06-23,14.625
664476,D,1989-06-26,14.791666984558104
664477,D,1989-06-27,14.791666984558104
664478,D,1989-06-28,14.75
664479,D,1989-06-29,14.583333015441896
664480,D,1989-06-30,14.708333015441896
664481,D,1989-07-03,14.625
664482,D,1989-07-05,14.75
664483,D,1989-07-06,14.833333015441896
664484,D,1989-07-07,14.875
664485,D,1989-07-10,15.0
664486,D,1989-07-11,15.0
664487,D,1989-07-12,15.25
664488,D,1989-07-13,15.333333015441896
664489,D,1989-07-14,15.25
664490,D,1989-07-17,15.208333015441896
664491,D,1989-07-18,15.083333015441896
664492,D,1989-07-19,15.208333015441896
664493,D,1989-07-20,15.0
664494,D,1989-07-21,14.958333015441896
664495,D,1989-07-24,14.916666984558104
664496,D,1989-07-25,14.958333015441896
664497,D,1989-07-26,15.0
664498,D,1989-07-27,15.0
664499,D,1989-07-28,15.166666984558104
664500,D,1989-07-31,15.333333015441896
664501,D,1989-08-01,15.25
664502,D,1989-08-02,15.208333015441896
664503,D,1989-08-03,15.166666984558104
664504,D,1989-08-04,15.125
664505,D,1989-08-07,15.291666984558104
664506,D,1989-08-08,15.25
664507,D,1989-08-09,15.208333015441896
664508,D,1989-08-10,15.166666984558104
664509,D,1989-08-11,15.166666984558104
664510,D,1989-08-14,15.125
664511,D,1989-08-15,15.125
664512,D,1989-08-16,15.083333015441896
664513,D,1989-08-17,14.958333015441896
664514,D,1989-08-18,14.958333015441896
664515,D,1989-08-21,14.875
664516,D,1989-08-22,14.833333015441896
664517,D,1989-08-23,14.916666984558104
664518,D,1989-08-24,15.0
664519,D,1989-08-25,14.583333015441896
664520,D,1989-08-28,14.625
664521,D,1989-08-29,14.583333015441896
664522,D,1989-08-30,14.583333015441896
664523,D,1989-08-31,14.541666984558104
664524,D,1989-09-01,14.541666984558104
664525,D,1989-09-05,14.5
664526,D,1989-09-06,14.541666984558104
664527,D,1989-09-07,14.541666984558104
664528,D,1989-09-08,14.583333015441896
664529,D,1989-09-11,14.625
664530,D,1989-09-12,14.583333015441896
664531,D,1989-09-13,14.416666984558104
664532,D,1989-09-14,14.458333015441896
664533,D,1989-09-15,14.583333015441896
664534,D,1989-09-18,14.625
664535,D,1989-09-19,14.541666984558104
664536,D,1989-09-20,14.625
664537,D,1989-09-21,14.666666984558104
664538,D,1989-09-22,14.708333015441896
664539,D,1989-09-25,14.583333015441896
664540,D,1989-09-26,14.625
664541,D,1989-09-27,14.541666984558104
664542,D,1989-09-28,14.625
664543,D,1989-09-29,14.5
664544,D,1989-10-02,14.541666984558104
664545,D,1989-10-03,14.541666984558104
664546,D,1989-10-04,14.458333015441896
664547,D,1989-10-05,14.541666984558104
664548,D,1989-10-06,14.541666984558104
664549,D,1989-10-09,14.625
664550,D,1989-10-10,14.666666984558104
664551,D,1989-10-11,14.666666984558104
664552,D,1989-10-12,14.625
664553,D,1989-10-13,14.291666984558104
664554,D,1989-10-16,14.416666984558104
664555,D,1989-10-17,14.25
664556,D,1989-10-18,14.25
664557,D,1989-10-19,14.375
664558,D,1989-10-20,14.416666984558104
664559,D,1989-10-23,14.375
664560,D,1989-10-24,14.333333015441896
664561,D,1989-10-25,14.375
664562,D,1989-10-26,14.5
664563,D,1989-10-27,14.625
664564,D,1989-10-30,14.666666984558104
664565,D,1989-10-31,14.791666984558104
664566,D,1989-11-01,15.083333015441896
664567,D,1989-11-02,15.083333015441896
664568,D,1989-11-03,15.0
664569,D,1989-11-06,14.916666984558104
664570,D,1989-11-07,15.208333015441896
664571,D,1989-11-08,15.333333015441896
664572,D,1989-11-09,15.291666984558104
664573,D,1989-11-10,15.416666984558104
664574,D,1989-11-13,15.166666984558104
664575,D,1989-11-14,15.291666984558104
664576,D,1989-11-15,15.416666984558104
664577,D,1989-11-16,15.416666984558104
664578,D,1989-11-17,15.333333015441896
664579,D,1989-11-20,15.291666984558104
664580,D,1989-11-21,15.375
664581,D,1989-11-22,15.333333015441896
664582,D,1989-11-24,15.0
664583,D,1989-11-27,14.833333015441896
664584,D,1989-11-28,14.958333015441896
664585,D,1989-11-29,14.916666984558104
664586,D,1989-11-30,14.958333015441896
664587,D,1989-12-01,15.166666984558104
664588,D,1989-12-04,15.166666984558104
664589,D,1989-12-05,15.208333015441896
664590,D,1989-12-06,15.291666984558104
664591,D,1989-12-07,15.25
664592,D,1989-12-08,15.25
664593,D,1989-12-11,15.291666984558104
664594,D,1989-12-12,15.5
664595,D,1989-12-13,15.541666984558104
664596,D,1989-12-14,15.541666984558104
664597,D,1989-12-15,15.625
664598,D,1989-12-18,15.666666984558104
664599,D,1989-12-19,15.791666984558104
664600,D,1989-12-20,15.875
664601,D,1989-12-21,15.833333015441896
664602,D,1989-12-22,15.875
664603,D,1989-12-26,15.708333015441896
664604,D,1989-12-27,15.75
664605,D,1989-12-28,15.75
664606,D,1989-12-29,15.833333015441896
664607,D,1990-01-02,16.208332061767578
664608,D,1990-01-03,16.041667938232422
664609,D,1990-01-04,15.708333015441896
664610,D,1990-01-05,15.458333015441896
664611,D,1990-01-08,15.416666984558104
664612,D,1990-01-09,15.291666984558104
664613,D,1990-01-10,15.291666984558104
664614,D,1990-01-11,15.333333015441896
664615,D,1990-01-12,15.125
664616,D,1990-01-15,15.166666984558104
664617,D,1990-01-16,15.208333015441896
664618,D,1990-01-17,15.083333015441896
664619,D,1990-01-18,15.041666984558104
664620,D,1990-01-19,15.083333015441896
664621,D,1990-01-22,14.916666984558104
664622,D,1990-01-23,14.958333015441896
664623,D,1990-01-24,14.958333015441896
664624,D,1990-01-25,14.791666984558104
664625,D,1990-01-26,14.875
664626,D,1990-01-29,14.875
664627,D,1990-01-30,14.833333015441896
664628,D,1990-01-31,14.916666984558104
664629,D,1990-02-01,14.916666984558104
664630,D,1990-02-02,14.958333015441896
664631,D,1990-02-05,15.0
664632,D,1990-02-06,15.041666984558104
664633,D,1990-02-07,15.125
664634,D,1990-02-08,15.125
664635,D,1990-02-09,15.041666984558104
664636,D,1990-02-12,15.041666984558104
664637,D,1990-02-13,15.208333015441896
664638,D,1990-02-14,15.333333015441896
664639,D,1990-02-15,15.5
664640,D,1990-02-16,15.291666984558104
664641,D,1990-02-20,15.166666984558104
664642,D,1990-02-21,15.125
664643,D,1990-02-22,15.125
664644,D,1990-02-23,14.833333015441896
664645,D,1990-02-26,14.791666984558104
664646,D,1990-02-27,14.75
664647,D,1990-02-28,14.875
664648,D,1990-03-01,14.958333015441896
664649,D,1990-03-02,15.0
664650,D,1990-03-05,14.833333015441896
664651,D,1990-03-06,15.0
664652,D,1990-03-07,14.875
664653,D,1990-03-08,14.833333015441896
664654,D,1990-03-09,14.791666984558104
664655,D,1990-03-12,14.833333015441896
664656,D,1990-03-13,14.833333015441896
664657,D,1990-03-14,14.875
664658,D,1990-03-15,14.916666984558104
664659,D,1990-03-16,14.958333015441896
664660,D,1990-03-19,14.916666984558104
664661,D,1990-03-20,14.916666984558104
664662,D,1990-03-21,14.916666984558104
664663,D,1990-03-22,14.75
664664,D,1990-03-23,14.75
664665,D,1990-03-26,14.75
664666,D,1990-03-27,14.75
664667,D,1990-03-28,14.916666984558104
664668,D,1990-03-29,14.958333015441896
664669,D,1990-03-30,14.875
664670,D,1990-04-02,14.791666984558104
664671,D,1990-04-03,14.916666984558104
664672,D,1990-04-04,14.916666984558104
664673,D,1990-04-05,14.916666984558104
664674,D,1990-04-06,14.833333015441896
664675,D,1990-04-09,14.916666984558104
664676,D,1990-04-10,14.875
664677,D,1990-04-11,14.875
664678,D,1990-04-12,14.916666984558104
664679,D,1990-04-16,15.0
664680,D,1990-04-17,14.916666984558104
664681,D,1990-04-18,14.833333015441896
664682,D,1990-04-19,14.833333015441896
664683,D,1990-04-20,14.583333015441896
664684,D,1990-04-23,14.375
664685,D,1990-04-24,14.375
664686,D,1990-04-25,14.333333015441896
664687,D,1990-04-26,14.25
664688,D,1990-04-27,14.0
664689,D,1990-04-30,13.916666984558104
664690,D,1990-05-01,14.041666984558104
664691,D,1990-05-02,14.166666984558104
664692,D,1990-05-03,14.375
664693,D,1990-05-04,14.541666984558104
664694,D,1990-05-07,14.625
664695,D,1990-05-08,14.791666984558104
664696,D,1990-05-09,14.916666984558104
664697,D,1990-05-10,14.958333015441896
664698,D,1990-05-11,15.25
664699,D,1990-05-14,15.25
664700,D,1990-05-15,15.291666984558104
664701,D,1990-05-16,15.25
664702,D,1990-05-17,15.083333015441896
664703,D,1990-05-18,15.0
664704,D,1990-05-21,15.041666984558104
664705,D,1990-05-22,15.041666984558104
664706,D,1990-05-23,15.041666984558104
664707,D,1990-05-24,14.625
664708,D,1990-05-25,14.541666984558104
664709,D,1990-05-29,14.666666984558104
664710,D,1990-05-30,14.625
664711,D,1990-05-31,14.5
664712,D,1990-06-01,14.625
664713,D,1990-06-04,14.958333015441896
664714,D,1990-06-05,14.875
664715,D,1990-06-06,14.833333015441896
664716,D,1990-06-07,14.833333015441896
664717,D,1990-06-08,14.833333015441896
664718,D,1990-06-11,14.875
664719,D,1990-06-12,15.0
664720,D,1990-06-13,14.916666984558104
664721,D,1990-06-14,14.875
664722,D,1990-06-15,14.875
664723,D,1990-06-18,14.75
664724,D,1990-06-19,14.875
664725,D,1990-06-20,14.791666984558104
664726,D,1990-06-21,14.875
664727,D,1990-06-22,14.833333015441896
664728,D,1990-06-25,14.833333015441896
664729,D,1990-06-26,14.791666984558104
664730,D,1990-06-27,14.791666984558104
664731,D,1990-06-28,14.833333015441896
664732,D,1990-06-29,14.791666984558104
664733,D,1990-07-02,14.791666984558104
664734,D,1990-07-03,14.833333015441896
664735,D,1990-07-05,14.666666984558104
664736,D,1990-07-06,14.75
664737,D,1990-07-09,14.666666984558104
664738,D,1990-07-10,14.583333015441896
664739,D,1990-07-11,14.708333015441896
664740,D,1990-07-12,14.75
664741,D,1990-07-13,14.75
664742,D,1990-07-16,14.708333015441896
664743,D,1990-07-17,14.666666984558104
664744,D,1990-07-18,14.583333015441896
664745,D,1990-07-19,14.583333015441896
664746,D,1990-07-20,14.625
664747,D,1990-07-23,14.5
664748,D,1990-07-24,14.375
664749,D,1990-07-25,14.583333015441896
664750,D,1990-07-26,14.625
664751,D,1990-07-27,14.75
664752,D,1990-07-30,15.0
664753,D,1990-07-31,15.041666984558104
664754,D,1990-08-01,15.291666984558104
664755,D,1990-08-02,15.208333015441896
664756,D,1990-08-03,15.041666984558104
664757,D,1990-08-06,14.875
664758,D,1990-08-07,14.791666984558104
664759,D,1990-08-08,14.916666984558104
664760,D,1990-08-09,14.875
664761,D,1990-08-10,15.083333015441896
664762,D,1990-08-13,15.166666984558104
664763,D,1990-08-14,15.083333015441896
664764,D,1990-08-15,15.166666984558104
664765,D,1990-08-16,15.041666984558104
664766,D,1990-08-17,14.916666984558104
664767,D,1990-08-20,14.916666984558104
664768,D,1990-08-21,14.833333015441896
664769,D,1990-08-22,14.75
664770,D,1990-08-23,14.333333015441896
664771,D,1990-08-24,13.958333015441896
664772,D,1990-08-27,13.875
664773,D,1990-08-28,13.958333015441896
664774,D,1990-08-29,14.041666984558104
664775,D,1990-08-30,13.833333015441896
664776,D,1990-08-31,13.958333015441896
664777,D,1990-09-04,13.916666984558104
664778,D,1990-09-05,14.083333015441896
664779,D,1990-09-06,14.041666984558104
664780,D,1990-09-07,14.125
664781,D,1990-09-10,14.083333015441896
664782,D,1990-09-11,14.125
664783,D,1990-09-12,14.208333015441896
664784,D,1990-09-13,14.125
664785,D,1990-09-14,14.25
664786,D,1990-09-17,14.291666984558104
664787,D,1990-09-18,14.291666984558104
664788,D,1990-09-19,14.458333015441896
664789,D,1990-09-20,14.208333015441896
664790,D,1990-09-21,14.291666984558104
664791,D,1990-09-24,14.083333015441896
664792,D,1990-09-25,14.208333015441896
664793,D,1990-09-26,14.25
664794,D,1990-09-27,14.25
664795,D,1990-09-28,14.208333015441896
664796,D,1990-10-01,14.458333015441896
664797,D,1990-10-02,14.708333015441896
664798,D,1990-10-03,14.75
664799,D,1990-10-04,14.916666984558104
664800,D,1990-10-05,14.916666984558104
664801,D,1990-10-08,14.958333015441896
664802,D,1990-10-09,14.875
664803,D,1990-10-10,14.75
664804,D,1990-10-11,14.791666984558104
664805,D,1990-10-12,15.0
664806,D,1990-10-15,15.083333015441896
664807,D,1990-10-16,15.0
664808,D,1990-10-17,15.041666984558104
664809,D,1990-10-18,15.125
664810,D,1990-10-19,15.25
664811,D,1990-10-22,15.458333015441896
664812,D,1990-10-23,15.541666984558104
664813,D,1990-10-24,15.583333015441896
664814,D,1990-10-25,15.583333015441896
664815,D,1990-10-26,15.5
664816,D,1990-10-29,15.416666984558104
664817,D,1990-10-30,15.666666984558104
664818,D,1990-10-31,15.708333015441896
664819,D,1990-11-01,15.958333015441896
664820,D,1990-11-02,16.208332061767578
664821,D,1990-11-05,16.166667938232422
664822,D,1990-11-06,15.875
664823,D,1990-11-07,15.666666984558104
664824,D,1990-11-08,15.875
664825,D,1990-11-09,15.916666984558104
664826,D,1990-11-12,16.041667938232422
664827,D,1990-11-13,15.875
664828,D,1990-11-14,15.833333015441896
664829,D,1990-11-15,15.791666984558104
664830,D,1990-11-16,15.791666984558104
664831,D,1990-11-19,15.791666984558104
664832,D,1990-11-20,15.666666984558104
664833,D,1990-11-21,15.708333015441896
664834,D,1990-11-23,15.708333015441896
664835,D,1990-11-26,15.333333015441896
664836,D,1990-11-27,15.333333015441896
664837,D,1990-11-28,15.416666984558104
664838,D,1990-11-29,15.25
664839,D,1990-11-30,15.625
664840,D,1990-12-03,15.708333015441896
664841,D,1990-12-04,15.916666984558104
664842,D,1990-12-05,16.041667938232422
664843,D,1990-12-06,16.083332061767578
664844,D,1990-12-07,16.0
664845,D,1990-12-10,16.208332061767578
664846,D,1990-12-11,15.916666984558104
664847,D,1990-12-12,15.791666984558104
664848,D,1990-12-13,15.708333015441896
664849,D,1990-12-14,15.666666984558104
664850,D,1990-12-17,15.625
664851,D,1990-12-18,15.75
664852,D,1990-12-19,15.708333015441896
664853,D,1990-12-20,15.666666984558104
664854,D,1990-12-21,15.708333015441896
664855,D,1990-12-24,15.625
664856,D,1990-12-26,15.583333015441896
664857,D,1990-12-27,15.625
664858,D,1990-12-28,15.666666984558104
664859,D,1990-12-31,15.625
664860,D,1991-01-02,15.583333015441896
664861,D,1991-01-03,15.458333015441896
664862,D,1991-01-04,15.5
664863,D,1991-01-07,15.333333015441896
664864,D,1991-01-08,15.375
664865,D,1991-01-09,15.166666984558104
664866,D,1991-01-10,15.208333015441896
664867,D,1991-01-11,15.333333015441896
664868,D,1991-01-14,15.208333015441896
664869,D,1991-01-15,15.125
664870,D,1991-01-16,15.041666984558104
664871,D,1991-01-17,15.541666984558104
664872,D,1991-01-18,15.791666984558104
664873,D,1991-01-21,15.708333015441896
664874,D,1991-01-22,15.583333015441896
664875,D,1991-01-23,15.5
664876,D,1991-01-24,15.625
664877,D,1991-01-25,15.375
664878,D,1991-01-28,15.291666984558104
664879,D,1991-01-29,15.375
664880,D,1991-01-30,15.083333015441896
664881,D,1991-01-31,15.25
664882,D,1991-02-01,15.208333015441896
664883,D,1991-02-04,15.25
664884,D,1991-02-05,15.166666984558104
664885,D,1991-02-06,15.208333015441896
664886,D,1991-02-07,15.375
664887,D,1991-02-08,15.583333015441896
664888,D,1991-02-11,15.833333015441896
664889,D,1991-02-12,15.916666984558104
664890,D,1991-02-13,15.916666984558104
664891,D,1991-02-14,15.916666984558104
664892,D,1991-02-15,15.916666984558104
664893,D,1991-02-19,16.0
664894,D,1991-02-20,15.916666984558104
664895,D,1991-02-21,16.041667938232422
664896,D,1991-02-22,15.708333015441896
664897,D,1991-02-25,15.791666984558104
664898,D,1991-02-26,15.791666984558104
664899,D,1991-02-27,15.708333015441896
664900,D,1991-02-28,15.75
664901,D,1991-03-01,15.791666984558104
664902,D,1991-03-04,15.5
664903,D,1991-03-05,15.458333015441896
664904,D,1991-03-06,15.333333015441896
664905,D,1991-03-07,15.208333015441896
664906,D,1991-03-08,14.916666984558104
664907,D,1991-03-11,15.0
664908,D,1991-03-12,15.0
664909,D,1991-03-13,15.083333015441896
664910,D,1991-03-14,15.166666984558104
664911,D,1991-03-15,15.166666984558104
664912,D,1991-03-18,15.25
664913,D,1991-03-19,15.291666984558104
664914,D,1991-03-20,15.333333015441896
664915,D,1991-03-21,15.333333015441896
664916,D,1991-03-22,15.666666984558104
664917,D,1991-03-25,15.916666984558104
664918,D,1991-03-26,15.958333015441896
664919,D,1991-03-27,16.083332061767578
664920,D,1991-03-28,16.041667938232422
664921,D,1991-04-01,15.875
664922,D,1991-04-02,15.958333015441896
664923,D,1991-04-03,15.958333015441896
664924,D,1991-04-04,16.083332061767578
664925,D,1991-04-05,16.0
664926,D,1991-04-08,16.083332061767578
664927,D,1991-04-09,16.0
664928,D,1991-04-10,16.0
664929,D,1991-04-11,16.041667938232422
664930,D,1991-04-12,16.125
664931,D,1991-04-15,16.125
664932,D,1991-04-16,16.125
664933,D,1991-04-17,16.083332061767578
664934,D,1991-04-18,16.0
664935,D,1991-04-19,15.708333015441896
664936,D,1991-04-22,15.625
664937,D,1991-04-23,15.75
664938,D,1991-04-24,15.708333015441896
664939,D,1991-04-25,15.583333015441896
664940,D,1991-04-26,15.75
664941,D,1991-04-29,15.75
664942,D,1991-04-30,16.083332061767578
664943,D,1991-05-01,16.041667938232422
664944,D,1991-05-02,16.083332061767578
664945,D,1991-05-03,16.083332061767578
664946,D,1991-05-06,16.083332061767578
664947,D,1991-05-07,16.083332061767578
664948,D,1991-05-08,16.125
664949,D,1991-05-09,16.125
664950,D,1991-05-10,16.083332061767578
664951,D,1991-05-13,16.125
664952,D,1991-05-14,16.041667938232422
664953,D,1991-05-15,15.958333015441896
664954,D,1991-05-16,16.041667938232422
664955,D,1991-05-17,16.083332061767578
664956,D,1991-05-20,16.083332061767578
664957,D,1991-05-21,16.125
664958,D,1991-05-22,16.208332061767578
664959,D,1991-05-23,16.125
664960,D,1991-05-24,15.75
664961,D,1991-05-28,15.791666984558104
664962,D,1991-05-29,15.708333015441896
664963,D,1991-05-30,15.791666984558104
664964,D,1991-05-31,15.791666984558104
664965,D,1991-06-03,15.791666984558104
664966,D,1991-06-04,15.583333015441896
664967,D,1991-06-05,15.541666984558104
664968,D,1991-06-06,15.458333015441896
664969,D,1991-06-07,15.541666984558104
664970,D,1991-06-10,15.625
664971,D,1991-06-11,15.791666984558104
664972,D,1991-06-12,15.666666984558104
664973,D,1991-06-13,15.75
664974,D,1991-06-14,15.666666984558104
664975,D,1991-06-17,15.666666984558104
664976,D,1991-06-18,15.625
664977,D,1991-06-19,15.666666984558104
664978,D,1991-06-20,15.708333015441896
664979,D,1991-06-21,15.708333015441896
664980,D,1991-06-24,15.666666984558104
664981,D,1991-06-25,15.75
664982,D,1991-06-26,15.75
664983,D,1991-06-27,15.875
664984,D,1991-06-28,15.791666984558104
664985,D,1991-07-01,16.0
664986,D,1991-07-02,16.0
664987,D,1991-07-03,15.958333015441896
664988,D,1991-07-05,15.958333015441896
664989,D,1991-07-08,15.916666984558104
664990,D,1991-07-09,15.875
664991,D,1991-07-10,15.875
664992,D,1991-07-11,15.916666984558104
664993,D,1991-07-12,15.916666984558104
664994,D,1991-07-15,15.958333015441896
664995,D,1991-07-16,15.958333015441896
664996,D,1991-07-17,15.916666984558104
664997,D,1991-07-18,15.958333015441896
664998,D,1991-07-19,16.0
664999,D,1991-07-22,16.041667938232422
665000,D,1991-07-23,15.958333015441896
665001,D,1991-07-24,16.041667938232422
665002,D,1991-07-25,16.041667938232422
665003,D,1991-07-26,16.125
665004,D,1991-07-29,16.291667938232422
665005,D,1991-07-30,16.375
665006,D,1991-07-31,16.25
665007,D,1991-08-01,16.25
665008,D,1991-08-02,16.333332061767578
665009,D,1991-08-05,16.458332061767578
665010,D,1991-08-06,16.625
665011,D,1991-08-07,16.708332061767578
665012,D,1991-08-08,16.75
665013,D,1991-08-09,16.75
665014,D,1991-08-12,16.833332061767578
665015,D,1991-08-13,16.875
665016,D,1991-08-14,17.0
665017,D,1991-08-15,17.0
665018,D,1991-08-16,17.041667938232422
665019,D,1991-08-19,16.833332061767578
665020,D,1991-08-20,16.958332061767578
665021,D,1991-08-21,17.166667938232422
665022,D,1991-08-22,17.125
665023,D,1991-08-23,17.166667938232422
665024,D,1991-08-26,16.75
665025,D,1991-08-27,16.583332061767578
665026,D,1991-08-28,16.583332061767578
665027,D,1991-08-29,16.458332061767578
665028,D,1991-08-30,16.5
665029,D,1991-09-03,16.291667938232422
665030,D,1991-09-04,16.25
665031,D,1991-09-05,16.375
665032,D,1991-09-06,16.375
665033,D,1991-09-09,16.333332061767578
665034,D,1991-09-10,16.416667938232422
665035,D,1991-09-11,16.541667938232422
665036,D,1991-09-12,16.583332061767578
665037,D,1991-09-13,16.583332061767578
665038,D,1991-09-16,16.666667938232422
665039,D,1991-09-17,16.791667938232422
665040,D,1991-09-18,16.791667938232422
665041,D,1991-09-19,16.875
665042,D,1991-09-20,16.875
665043,D,1991-09-23,16.791667938232422
665044,D,1991-09-24,16.875
665045,D,1991-09-25,16.833332061767578
665046,D,1991-09-26,17.083332061767578
665047,D,1991-09-27,17.333332061767578
665048,D,1991-09-30,17.583332061767578
665049,D,1991-10-01,17.833332061767578
665050,D,1991-10-02,17.75
665051,D,1991-10-03,17.708332061767578
665052,D,1991-10-04,17.791667938232422
665053,D,1991-10-07,17.791667938232422
665054,D,1991-10-08,17.708332061767578
665055,D,1991-10-09,17.416667938232422
665056,D,1991-10-10,17.458332061767578
665057,D,1991-10-11,17.25
665058,D,1991-10-14,17.375
665059,D,1991-10-15,17.583332061767578
665060,D,1991-10-16,17.541667938232422
665061,D,1991-10-17,17.5
665062,D,1991-10-18,17.416667938232422
665063,D,1991-10-21,17.583332061767578
665064,D,1991-10-22,17.666667938232422
665065,D,1991-10-23,17.791667938232422
665066,D,1991-10-24,17.833332061767578
665067,D,1991-10-25,17.958332061767578
665068,D,1991-10-28,18.083332061767575
665069,D,1991-10-29,18.083332061767575
665070,D,1991-10-30,18.0
665071,D,1991-10-31,18.125
665072,D,1991-11-01,18.208332061767575
665073,D,1991-11-04,18.25
665074,D,1991-11-05,18.333332061767575
665075,D,1991-11-06,18.541667938232425
665076,D,1991-11-07,18.666667938232425
665077,D,1991-11-08,18.583332061767575
665078,D,1991-11-11,18.5
665079,D,1991-11-12,18.791667938232425
665080,D,1991-11-13,18.75
665081,D,1991-11-14,18.875
665082,D,1991-11-15,18.708332061767575
665083,D,1991-11-18,18.791667938232425
665084,D,1991-11-19,18.75
665085,D,1991-11-20,18.791667938232425
665086,D,1991-11-21,18.875
665087,D,1991-11-22,18.75
665088,D,1991-11-25,18.25
665089,D,1991-11-26,18.375
665090,D,1991-11-27,18.666667938232425
665091,D,1991-11-29,18.791667938232425
665092,D,1991-12-02,19.0
665093,D,1991-12-03,18.875
665094,D,1991-12-04,18.708332061767575
665095,D,1991-12-05,18.75
665096,D,1991-12-06,18.666667938232425
665097,D,1991-12-09,18.583332061767575
665098,D,1991-12-10,18.5
665099,D,1991-12-11,18.5
665100,D,1991-12-12,18.541667938232425
665101,D,1991-12-13,18.541667938232425
665102,D,1991-12-16,18.5
665103,D,1991-12-17,18.5
665104,D,1991-12-18,18.541667938232425
665105,D,1991-12-19,18.541667938232425
665106,D,1991-12-20,18.875
665107,D,1991-12-23,18.875
665108,D,1991-12-24,18.791667938232425
665109,D,1991-12-26,18.875
665110,D,1991-12-27,18.791667938232425
665111,D,1991-12-30,18.791667938232425
665112,D,1991-12-31,19.0
665113,D,1992-01-02,19.0
665114,D,1992-01-03,19.0
665115,D,1992-01-06,19.083332061767575
665116,D,1992-01-07,18.875
665117,D,1992-01-08,18.916667938232425
665118,D,1992-01-09,18.708332061767575
665119,D,1992-01-10,18.708332061767575
665120,D,1992-01-13,18.583332061767575
665121,D,1992-01-14,18.583332061767575
665122,D,1992-01-15,18.416667938232425
665123,D,1992-01-16,18.208332061767575
665124,D,1992-01-17,18.083332061767575
665125,D,1992-01-20,18.041667938232425
665126,D,1992-01-21,17.958332061767578
665127,D,1992-01-22,18.416667938232425
665128,D,1992-01-23,18.333332061767575
665129,D,1992-01-24,18.6875
665130,D,1992-01-27,18.8125
665131,D,1992-01-28,18.625
665132,D,1992-01-29,18.6875
665133,D,1992-01-30,18.6875
665134,D,1992-01-31,18.5
665135,D,1992-02-03,18.4375
665136,D,1992-02-04,18.5
665137,D,1992-02-05,18.5
665138,D,1992-02-06,18.25
665139,D,1992-02-07,18.1875
665140,D,1992-02-10,18.5
665141,D,1992-02-11,18.75
665142,D,1992-02-12,18.6875
665143,D,1992-02-13,18.5
665144,D,1992-02-14,18.5
665145,D,1992-02-18,18.5
665146,D,1992-02-19,18.5
665147,D,1992-02-20,18.5
665148,D,1992-02-21,18.3125
665149,D,1992-02-24,18.125
665150,D,1992-02-25,18.1875
665151,D,1992-02-26,18.1875
665152,D,1992-02-27,18.0
665153,D,1992-02-28,17.75
665154,D,1992-03-02,17.6875
665155,D,1992-03-03,17.625
665156,D,1992-03-04,17.3125
665157,D,1992-03-05,17.3125
665158,D,1992-03-06,17.25
665159,D,1992-03-09,17.5625
665160,D,1992-03-10,17.5625
665161,D,1992-03-11,17.25
665162,D,1992-03-12,17.1875
665163,D,1992-03-13,17.3125
665164,D,1992-03-16,17.4375
665165,D,1992-03-17,17.6875
665166,D,1992-03-18,17.6875
665167,D,1992-03-19,17.625
665168,D,1992-03-20,18.0
665169,D,1992-03-23,17.6875
665170,D,1992-03-24,17.6875
665171,D,1992-03-25,17.5
665172,D,1992-03-26,17.4375
665173,D,1992-03-27,17.375
665174,D,1992-03-30,17.4375
665175,D,1992-03-31,17.6875
665176,D,1992-04-01,17.625
665177,D,1992-04-02,17.5625
665178,D,1992-04-03,17.5
665179,D,1992-04-06,17.375
665180,D,1992-04-07,17.3125
665181,D,1992-04-08,17.1875
665182,D,1992-04-09,17.5625
665183,D,1992-04-10,17.5
665184,D,1992-04-13,17.625
665185,D,1992-04-14,17.75
665186,D,1992-04-15,18.0625
665187,D,1992-04-16,18.1875
665188,D,1992-04-20,18.125
665189,D,1992-04-21,18.25
665190,D,1992-04-22,18.1875
665191,D,1992-04-23,18.25
665192,D,1992-04-24,18.1875
665193,D,1992-04-27,18.25
665194,D,1992-04-28,18.3125
665195,D,1992-04-29,18.5625
665196,D,1992-04-30,18.375
665197,D,1992-05-01,18.375
665198,D,1992-05-04,18.5625
665199,D,1992-05-05,18.6875
665200,D,1992-05-06,18.8125
665201,D,1992-05-07,18.8125
665202,D,1992-05-08,18.875
665203,D,1992-05-11,19.0625
665204,D,1992-05-12,18.8125
665205,D,1992-05-13,19.0
665206,D,1992-05-14,18.9375
665207,D,1992-05-15,18.9375
665208,D,1992-05-18,18.9375
665209,D,1992-05-19,19.375
665210,D,1992-05-20,19.3125
665211,D,1992-05-21,19.0
665212,D,1992-05-22,18.625
665213,D,1992-05-26,18.5625
665214,D,1992-05-27,18.5625
665215,D,1992-05-28,18.6875
665216,D,1992-05-29,18.4375
665217,D,1992-06-01,18.5
665218,D,1992-06-02,18.5
665219,D,1992-06-03,18.6875
665220,D,1992-06-04,18.4375
665221,D,1992-06-05,18.8125
665222,D,1992-06-08,18.6875
665223,D,1992-06-09,18.75
665224,D,1992-06-10,18.75
665225,D,1992-06-11,18.8125
665226,D,1992-06-12,18.875
665227,D,1992-06-15,18.875
665228,D,1992-06-16,18.875
665229,D,1992-06-17,18.875
665230,D,1992-06-18,19.0
665231,D,1992-06-19,19.125
665232,D,1992-06-22,19.0625
665233,D,1992-06-23,19.125
665234,D,1992-06-24,19.0625
665235,D,1992-06-25,19.0
665236,D,1992-06-26,19.125
665237,D,1992-06-29,19.125
665238,D,1992-06-30,19.125
665239,D,1992-07-01,19.25
665240,D,1992-07-02,19.1875
665241,D,1992-07-06,19.375
665242,D,1992-07-07,19.375
665243,D,1992-07-08,19.5625
665244,D,1992-07-09,19.6875
665245,D,1992-07-10,19.75
665246,D,1992-07-13,19.9375
665247,D,1992-07-14,19.75
665248,D,1992-07-15,19.75
665249,D,1992-07-16,19.5625
665250,D,1992-07-17,19.625
665251,D,1992-07-20,19.5
665252,D,1992-07-21,19.375
665253,D,1992-07-22,19.375
665254,D,1992-07-23,19.375
665255,D,1992-07-24,19.5625
665256,D,1992-07-27,19.5625
665257,D,1992-07-28,19.9375
665258,D,1992-07-29,20.125
665259,D,1992-07-30,20.125
665260,D,1992-07-31,20.25
665261,D,1992-08-03,20.125
665262,D,1992-08-04,20.1875
665263,D,1992-08-05,20.125
665264,D,1992-08-06,20.0625
665265,D,1992-08-07,20.125
665266,D,1992-08-10,20.125
665267,D,1992-08-11,20.125
665268,D,1992-08-12,20.0625
665269,D,1992-08-13,20.0
665270,D,1992-08-14,20.125
665271,D,1992-08-17,20.125
665272,D,1992-08-18,20.3125
665273,D,1992-08-19,20.3125
665274,D,1992-08-20,20.3125
665275,D,1992-08-21,20.5
665276,D,1992-08-24,19.9375
665277,D,1992-08-25,19.9375
665278,D,1992-08-26,20.0
665279,D,1992-08-27,19.9375
665280,D,1992-08-28,19.9375
665281,D,1992-08-31,19.875
665282,D,1992-09-01,19.8125
665283,D,1992-09-02,19.9375
665284,D,1992-09-03,19.8125
665285,D,1992-09-04,20.0
665286,D,1992-09-08,19.8125
665287,D,1992-09-09,19.75
665288,D,1992-09-10,19.625
665289,D,1992-09-11,19.5625
665290,D,1992-09-14,19.5625
665291,D,1992-09-15,19.3125
665292,D,1992-09-16,19.5
665293,D,1992-09-17,19.4375
665294,D,1992-09-18,19.3125
665295,D,1992-09-21,19.375
665296,D,1992-09-22,19.25
665297,D,1992-09-23,19.125
665298,D,1992-09-24,19.25
665299,D,1992-09-25,19.375
665300,D,1992-09-28,19.375
665301,D,1992-09-29,19.3125
665302,D,1992-09-30,19.5
665303,D,1992-10-01,19.3125
665304,D,1992-10-02,19.25
665305,D,1992-10-05,19.25
665306,D,1992-10-06,19.125
665307,D,1992-10-07,18.875
665308,D,1992-10-08,19.0625
665309,D,1992-10-09,18.875
665310,D,1992-10-12,19.0
665311,D,1992-10-13,19.0625
665312,D,1992-10-14,19.0
665313,D,1992-10-15,19.125
665314,D,1992-10-16,18.9375
665315,D,1992-10-19,18.8125
665316,D,1992-10-20,19.0625
665317,D,1992-10-21,19.0
665318,D,1992-10-22,19.0625
665319,D,1992-10-23,19.125
665320,D,1992-10-26,19.25
665321,D,1992-10-27,19.3125
665322,D,1992-10-28,19.5
665323,D,1992-10-29,19.625
665324,D,1992-10-30,19.6875
665325,D,1992-11-02,19.875
665326,D,1992-11-03,19.5625
665327,D,1992-11-04,19.5625
665328,D,1992-11-05,19.625
665329,D,1992-11-06,19.625
665330,D,1992-11-09,19.5625
665331,D,1992-11-10,19.5625
665332,D,1992-11-11,19.4375
665333,D,1992-11-12,19.5
665334,D,1992-11-13,19.375
665335,D,1992-11-16,19.375
665336,D,1992-11-17,19.625
665337,D,1992-11-18,19.875
665338,D,1992-11-19,19.9375
665339,D,1992-11-20,20.0
665340,D,1992-11-23,19.5
665341,D,1992-11-24,19.5
665342,D,1992-11-25,19.4375
665343,D,1992-11-27,19.375
665344,D,1992-11-30,19.25
665345,D,1992-12-01,19.5
665346,D,1992-12-02,19.4375
665347,D,1992-12-03,19.4375
665348,D,1992-12-04,19.5625
665349,D,1992-12-07,19.6875
665350,D,1992-12-08,19.5625
665351,D,1992-12-09,19.625
665352,D,1992-12-10,19.5625
665353,D,1992-12-11,19.5625
665354,D,1992-12-14,19.6875
665355,D,1992-12-15,19.75
665356,D,1992-12-16,19.9375
665357,D,1992-12-17,19.9375
665358,D,1992-12-18,20.0625
665359,D,1992-12-21,20.0
665360,D,1992-12-22,20.375
665361,D,1992-12-23,20.0
665362,D,1992-12-24,20.1875
665363,D,1992-12-28,20.1875
665364,D,1992-12-29,20.0
665365,D,1992-12-30,19.875
665366,D,1992-12-31,19.75
665367,D,1993-01-04,19.6875
665368,D,1993-01-05,19.75
665369,D,1993-01-06,19.5
665370,D,1993-01-07,19.25
665371,D,1993-01-08,19.25
665372,D,1993-01-11,19.4375
665373,D,1993-01-12,19.5
665374,D,1993-01-13,19.5625
665375,D,1993-01-14,19.625
665376,D,1993-01-15,19.75
665377,D,1993-01-18,19.8125
665378,D,1993-01-19,19.875
665379,D,1993-01-20,19.8125
665380,D,1993-01-21,20.0
665381,D,1993-01-22,19.8125
665382,D,1993-01-25,19.875
665383,D,1993-01-26,19.8125
665384,D,1993-01-27,20.0
665385,D,1993-01-28,20.25
665386,D,1993-01-29,20.4375
665387,D,1993-02-01,20.4375
665388,D,1993-02-02,20.4375
665389,D,1993-02-03,20.6875
665390,D,1993-02-04,20.875
665391,D,1993-02-05,20.9375
665392,D,1993-02-08,20.9375
665393,D,1993-02-09,21.0
665394,D,1993-02-10,20.9375
665395,D,1993-02-11,20.875
665396,D,1993-02-12,20.8125
665397,D,1993-02-16,20.875
665398,D,1993-02-17,20.875
665399,D,1993-02-18,20.6875
665400,D,1993-02-19,21.25
665401,D,1993-02-22,22.125
665402,D,1993-02-23,21.8125
665403,D,1993-02-24,21.25
665404,D,1993-02-25,21.25
665405,D,1993-02-26,21.25
665406,D,1993-03-01,21.3125
665407,D,1993-03-02,21.3125
665408,D,1993-03-03,21.4375
665409,D,1993-03-04,21.5625
665410,D,1993-03-05,21.5
665411,D,1993-03-08,21.6875
665412,D,1993-03-09,21.625
665413,D,1993-03-10,21.5
665414,D,1993-03-11,21.625
665415,D,1993-03-12,21.375
665416,D,1993-03-15,21.1875
665417,D,1993-03-16,21.5625
665418,D,1993-03-17,21.4375
665419,D,1993-03-18,21.625
665420,D,1993-03-19,21.6875
665421,D,1993-03-22,21.625
665422,D,1993-03-23,21.5625
665423,D,1993-03-24,21.625
665424,D,1993-03-25,21.5625
665425,D,1993-03-26,21.5
665426,D,1993-03-29,21.5625
665427,D,1993-03-30,21.6875
665428,D,1993-03-31,21.9375
665429,D,1993-04-01,21.8125
665430,D,1993-04-02,21.625
665431,D,1993-04-05,21.8125
665432,D,1993-04-06,21.75
665433,D,1993-04-07,21.875
665434,D,1993-04-08,21.75
665435,D,1993-04-12,22.25
665436,D,1993-04-13,22.4375
665437,D,1993-04-14,22.4375
665438,D,1993-04-15,22.5
665439,D,1993-04-16,22.4375
665440,D,1993-04-19,22.4375
665441,D,1993-04-20,22.3125
665442,D,1993-04-21,22.25
665443,D,1993-04-22,22.0625
665444,D,1993-04-23,22.0625
665445,D,1993-04-26,21.9375
665446,D,1993-04-27,21.9375
665447,D,1993-04-28,21.875
665448,D,1993-04-29,21.9375
665449,D,1993-04-30,21.875
665450,D,1993-05-03,21.9375
665451,D,1993-05-04,22.0
665452,D,1993-05-05,22.25
665453,D,1993-05-06,22.125
665454,D,1993-05-07,22.1875
665455,D,1993-05-10,22.125
665456,D,1993-05-11,22.125
665457,D,1993-05-12,22.0625
665458,D,1993-05-13,21.625
665459,D,1993-05-14,21.5625
665460,D,1993-05-17,21.5625
665461,D,1993-05-18,21.3125
665462,D,1993-05-19,21.5625
665463,D,1993-05-20,21.5
665464,D,1993-05-21,21.5625
665465,D,1993-05-24,21.0625
665466,D,1993-05-25,21.0
665467,D,1993-05-26,21.625
665468,D,1993-05-27,21.375
665469,D,1993-05-28,21.4375
665470,D,1993-06-01,21.5
665471,D,1993-06-02,21.5
665472,D,1993-06-03,21.5
665473,D,1993-06-04,21.375
665474,D,1993-06-07,21.5
665475,D,1993-06-08,21.4375
665476,D,1993-06-09,21.4375
665477,D,1993-06-10,21.375
665478,D,1993-06-11,21.5
665479,D,1993-06-14,21.5
665480,D,1993-06-15,21.4375
665481,D,1993-06-16,21.4375
665482,D,1993-06-17,21.5
665483,D,1993-06-18,21.4375
665484,D,1993-06-21,21.5625
665485,D,1993-06-22,21.75
665486,D,1993-06-23,22.0
665487,D,1993-06-24,21.9375
665488,D,1993-06-25,22.0
665489,D,1993-06-28,22.0
665490,D,1993-06-29,22.0
665491,D,1993-06-30,22.25
665492,D,1993-07-01,22.25
665493,D,1993-07-02,22.125
665494,D,1993-07-06,22.125
665495,D,1993-07-07,22.25
665496,D,1993-07-08,22.375
665497,D,1993-07-09,22.5
665498,D,1993-07-12,22.5
665499,D,1993-07-13,22.5625
665500,D,1993-07-14,22.625
665501,D,1993-07-15,22.6875
665502,D,1993-07-16,22.875
665503,D,1993-07-19,23.0625
665504,D,1993-07-20,23.0
665505,D,1993-07-21,23.0
665506,D,1993-07-22,22.875
665507,D,1993-07-23,23.0
665508,D,1993-07-26,23.1875
665509,D,1993-07-27,23.125
665510,D,1993-07-28,22.9375
665511,D,1993-07-29,23.125
665512,D,1993-07-30,23.25
665513,D,1993-08-02,23.25
665514,D,1993-08-03,23.4375
665515,D,1993-08-04,23.5
665516,D,1993-08-05,23.625
665517,D,1993-08-06,23.5625
665518,D,1993-08-09,23.6875
665519,D,1993-08-10,23.6875
665520,D,1993-08-11,23.8125
665521,D,1993-08-12,23.6875
665522,D,1993-08-13,23.6875
665523,D,1993-08-16,23.75
665524,D,1993-08-17,23.75
665525,D,1993-08-18,23.75
665526,D,1993-08-19,23.75
665527,D,1993-08-20,23.75
665528,D,1993-08-23,23.75
665529,D,1993-08-24,23.375
665530,D,1993-08-25,23.5
665531,D,1993-08-26,23.625
665532,D,1993-08-27,23.75
665533,D,1993-08-30,23.8125
665534,D,1993-08-31,23.9375
665535,D,1993-09-01,23.9375
665536,D,1993-09-02,23.8125
665537,D,1993-09-03,24.0625
665538,D,1993-09-07,24.0625
665539,D,1993-09-08,24.0
665540,D,1993-09-09,23.9375
665541,D,1993-09-10,24.25
665542,D,1993-09-13,24.25
665543,D,1993-09-14,24.25
665544,D,1993-09-15,24.25
665545,D,1993-09-16,24.25
665546,D,1993-09-17,24.375
665547,D,1993-09-20,24.375
665548,D,1993-09-21,24.125
665549,D,1993-09-22,24.3125
665550,D,1993-09-23,24.25
665551,D,1993-09-24,24.1875
665552,D,1993-09-27,24.375
665553,D,1993-09-28,24.375
665554,D,1993-09-29,24.25
665555,D,1993-09-30,24.1875
665556,D,1993-10-01,24.25
665557,D,1993-10-04,24.25
665558,D,1993-10-05,24.125
665559,D,1993-10-06,24.125
665560,D,1993-10-07,23.875
665561,D,1993-10-08,24.0
665562,D,1993-10-11,23.875
665563,D,1993-10-12,23.75
665564,D,1993-10-13,23.875
665565,D,1993-10-14,24.1875
665566,D,1993-10-15,24.4375
665567,D,1993-10-18,24.6875
665568,D,1993-10-19,24.625
665569,D,1993-10-20,24.625
665570,D,1993-10-21,24.3125
665571,D,1993-10-22,24.1875
665572,D,1993-10-25,23.9375
665573,D,1993-10-26,24.0
665574,D,1993-10-27,24.0
665575,D,1993-10-28,24.1875
665576,D,1993-10-29,24.125
665577,D,1993-11-01,23.9375
665578,D,1993-11-02,23.375
665579,D,1993-11-03,22.6875
665580,D,1993-11-04,22.5
665581,D,1993-11-05,22.4375
665582,D,1993-11-08,22.4375
665583,D,1993-11-09,22.5625
665584,D,1993-11-10,22.5
665585,D,1993-11-11,22.375
665586,D,1993-11-12,22.5625
665587,D,1993-11-15,22.625
665588,D,1993-11-16,22.875
665589,D,1993-11-17,22.6875
665590,D,1993-11-18,22.75
665591,D,1993-11-19,22.6875
665592,D,1993-11-22,22.625
665593,D,1993-11-23,22.5
665594,D,1993-11-24,22.1875
665595,D,1993-11-26,22.25
665596,D,1993-11-29,22.375
665597,D,1993-11-30,22.125
665598,D,1993-12-01,22.25
665599,D,1993-12-02,22.1875
665600,D,1993-12-03,22.125
665601,D,1993-12-06,22.4375
665602,D,1993-12-07,22.5
665603,D,1993-12-08,22.4375
665604,D,1993-12-09,22.25
665605,D,1993-12-10,22.625
665606,D,1993-12-13,22.5
665607,D,1993-12-14,22.5625
665608,D,1993-12-15,22.5
665609,D,1993-12-16,22.625
665610,D,1993-12-17,23.0625
665611,D,1993-12-20,23.125
665612,D,1993-12-21,22.9375
665613,D,1993-12-22,22.9375
665614,D,1993-12-23,22.75
665615,D,1993-12-27,22.8125
665616,D,1993-12-28,22.9375
665617,D,1993-12-29,23.0625
665618,D,1993-12-30,23.0
665619,D,1993-12-31,22.6875
665620,D,1994-01-03,22.5
665621,D,1994-01-04,22.5625
665622,D,1994-01-05,22.375
665623,D,1994-01-06,22.125
665624,D,1994-01-07,22.4375
665625,D,1994-01-10,22.375
665626,D,1994-01-11,22.125
665627,D,1994-01-12,22.0625
665628,D,1994-01-13,21.875
665629,D,1994-01-14,21.875
665630,D,1994-01-17,21.5625
665631,D,1994-01-18,21.6875
665632,D,1994-01-19,21.5625
665633,D,1994-01-20,21.8125
665634,D,1994-01-21,21.5
665635,D,1994-01-24,21.1875
665636,D,1994-01-25,20.9375
665637,D,1994-01-26,21.4375
665638,D,1994-01-27,21.875
665639,D,1994-01-28,21.6875
665640,D,1994-01-31,21.625
665641,D,1994-02-01,21.25
665642,D,1994-02-02,21.3125
665643,D,1994-02-03,21.4375
665644,D,1994-02-04,21.1875
665645,D,1994-02-07,21.1875
665646,D,1994-02-08,20.9375
665647,D,1994-02-09,21.0625
665648,D,1994-02-10,20.75
665649,D,1994-02-11,21.0
665650,D,1994-02-14,20.875
665651,D,1994-02-15,21.125
665652,D,1994-02-16,20.875
665653,D,1994-02-17,20.625
665654,D,1994-02-18,20.4375
665655,D,1994-02-22,20.625
665656,D,1994-02-23,20.4375
665657,D,1994-02-24,20.0625
665658,D,1994-02-25,20.3125
665659,D,1994-02-28,20.625
665660,D,1994-03-01,20.5
665661,D,1994-03-02,20.5625
665662,D,1994-03-03,20.375
665663,D,1994-03-04,20.5625
665664,D,1994-03-07,20.75
665665,D,1994-03-08,20.75
665666,D,1994-03-09,20.6875
665667,D,1994-03-10,20.3125
665668,D,1994-03-11,20.5625
665669,D,1994-03-14,20.6875
665670,D,1994-03-15,20.75
665671,D,1994-03-16,20.8125
665672,D,1994-03-17,20.8125
665673,D,1994-03-18,20.5
665674,D,1994-03-21,20.5
665675,D,1994-03-22,20.75
665676,D,1994-03-23,20.625
665677,D,1994-03-24,20.375
665678,D,1994-03-25,20.375
665679,D,1994-03-28,20.75
665680,D,1994-03-29,20.5625
665681,D,1994-03-30,20.3125
665682,D,1994-03-31,20.0
665683,D,1994-04-04,19.6875
665684,D,1994-04-05,20.0
665685,D,1994-04-06,20.1875
665686,D,1994-04-07,20.25
665687,D,1994-04-08,20.0625
665688,D,1994-04-11,20.125
665689,D,1994-04-12,20.0
665690,D,1994-04-13,20.0
665691,D,1994-04-14,20.0625
665692,D,1994-04-15,20.125
665693,D,1994-04-18,20.1875
665694,D,1994-04-19,20.1875
665695,D,1994-04-20,20.6875
665696,D,1994-04-21,21.0625
665697,D,1994-04-22,20.875
665698,D,1994-04-25,21.125
665699,D,1994-04-26,21.0
665700,D,1994-04-28,20.75
665701,D,1994-04-29,21.125
665702,D,1994-05-02,21.125
665703,D,1994-05-03,21.0625
665704,D,1994-05-04,21.0
665705,D,1994-05-05,20.9375
665706,D,1994-05-06,20.375
665707,D,1994-05-09,20.0625
665708,D,1994-05-10,19.8125
665709,D,1994-05-11,19.375
665710,D,1994-05-12,19.375
665711,D,1994-05-13,19.5
665712,D,1994-05-16,19.375
665713,D,1994-05-17,19.4375
665714,D,1994-05-18,20.0
665715,D,1994-05-19,19.9375
665716,D,1994-05-20,20.0625
665717,D,1994-05-23,20.0
665718,D,1994-05-24,19.75
665719,D,1994-05-25,19.8125
665720,D,1994-05-26,19.875
665721,D,1994-05-27,19.875
665722,D,1994-05-31,19.8125
665723,D,1994-06-01,19.75
665724,D,1994-06-02,19.8125
665725,D,1994-06-03,19.875
665726,D,1994-06-06,19.9375
665727,D,1994-06-07,19.9375
665728,D,1994-06-08,20.0
665729,D,1994-06-09,20.0
665730,D,1994-06-10,19.9375
665731,D,1994-06-13,19.875
665732,D,1994-06-14,19.9375
665733,D,1994-06-15,19.8125
665734,D,1994-06-16,19.8125
665735,D,1994-06-17,19.4375
665736,D,1994-06-20,19.4375
665737,D,1994-06-21,18.6875
665738,D,1994-06-22,18.75
665739,D,1994-06-23,18.5
665740,D,1994-06-24,18.125
665741,D,1994-06-27,18.3125
665742,D,1994-06-28,18.375
665743,D,1994-06-29,18.375
665744,D,1994-06-30,18.1875
665745,D,1994-07-01,18.3125
665746,D,1994-07-05,18.25
665747,D,1994-07-06,18.1875
665748,D,1994-07-07,18.25
665749,D,1994-07-08,18.125
665750,D,1994-07-11,18.0
665751,D,1994-07-12,18.0625
665752,D,1994-07-13,17.9375
665753,D,1994-07-14,18.1875
665754,D,1994-07-15,18.25
665755,D,1994-07-18,18.125
665756,D,1994-07-19,18.0
665757,D,1994-07-20,17.9375
665758,D,1994-07-21,17.875
665759,D,1994-07-22,17.9375
665760,D,1994-07-25,17.875
665761,D,1994-07-26,18.0
665762,D,1994-07-27,17.9375
665763,D,1994-07-28,17.875
665764,D,1994-07-29,18.1875
665765,D,1994-08-01,18.5625
665766,D,1994-08-02,18.6875
665767,D,1994-08-03,18.75
665768,D,1994-08-04,18.6875
665769,D,1994-08-05,18.625
665770,D,1994-08-08,18.5625
665771,D,1994-08-09,18.4375
665772,D,1994-08-10,18.4375
665773,D,1994-08-11,18.4375
665774,D,1994-08-12,18.625
665775,D,1994-08-15,18.75
665776,D,1994-08-16,19.0
665777,D,1994-08-17,19.0625
665778,D,1994-08-18,18.875
665779,D,1994-08-19,18.9375
665780,D,1994-08-22,19.0625
665781,D,1994-08-23,19.0
665782,D,1994-08-24,18.75
665783,D,1994-08-25,18.6875
665784,D,1994-08-26,18.8125
665785,D,1994-08-29,18.875
665786,D,1994-08-30,19.0
665787,D,1994-08-31,18.8125
665788,D,1994-09-01,18.6875
665789,D,1994-09-02,18.1875
665790,D,1994-09-06,18.0
665791,D,1994-09-07,18.25
665792,D,1994-09-08,18.3125
665793,D,1994-09-09,18.125
665794,D,1994-09-12,18.0
665795,D,1994-09-13,18.0
665796,D,1994-09-14,17.9375
665797,D,1994-09-15,18.0
665798,D,1994-09-16,17.4375
665799,D,1994-09-19,17.875
665800,D,1994-09-20,17.75
665801,D,1994-09-21,17.9375
665802,D,1994-09-22,18.0
665803,D,1994-09-23,17.9375
665804,D,1994-09-26,18.0625
665805,D,1994-09-27,18.125
665806,D,1994-09-28,18.3125
665807,D,1994-09-29,18.375
665808,D,1994-09-30,18.625
665809,D,1994-10-03,18.625
665810,D,1994-10-04,18.6875
665811,D,1994-10-05,18.6875
665812,D,1994-10-06,18.4375
665813,D,1994-10-07,18.5
665814,D,1994-10-10,18.6875
665815,D,1994-10-11,19.0
665816,D,1994-10-12,18.8125
665817,D,1994-10-13,18.6875
665818,D,1994-10-14,18.8125
665819,D,1994-10-17,18.8125
665820,D,1994-10-18,18.6875
665821,D,1994-10-19,18.75
665822,D,1994-10-20,18.625
665823,D,1994-10-21,18.875
665824,D,1994-10-24,18.625
665825,D,1994-10-25,18.5
665826,D,1994-10-26,18.375
665827,D,1994-10-27,18.375
665828,D,1994-10-28,18.625
665829,D,1994-10-31,18.5625
665830,D,1994-11-01,18.375
665831,D,1994-11-02,18.4375
665832,D,1994-11-03,18.4375
665833,D,1994-11-04,18.125
665834,D,1994-11-07,18.25
665835,D,1994-11-08,18.125
665836,D,1994-11-09,18.0
665837,D,1994-11-10,17.75
665838,D,1994-11-11,17.6875
665839,D,1994-11-14,17.8125
665840,D,1994-11-15,17.875
665841,D,1994-11-16,17.9375
665842,D,1994-11-17,18.0
665843,D,1994-11-18,17.875
665844,D,1994-11-21,17.8125
665845,D,1994-11-22,18.0
665846,D,1994-11-23,18.4375
665847,D,1994-11-25,18.375
665848,D,1994-11-28,18.3125
665849,D,1994-11-29,18.5
665850,D,1994-11-30,18.5625
665851,D,1994-12-01,18.4375
665852,D,1994-12-02,18.4375
665853,D,1994-12-05,18.625
665854,D,1994-12-06,18.375
665855,D,1994-12-07,18.3125
665856,D,1994-12-08,18.3125
665857,D,1994-12-09,18.6875
665858,D,1994-12-12,18.5625
665859,D,1994-12-13,18.6875
665860,D,1994-12-14,18.625
665861,D,1994-12-15,18.3125
665862,D,1994-12-16,18.4375
665863,D,1994-12-19,18.4375
665864,D,1994-12-20,18.4375
665865,D,1994-12-21,18.375
665866,D,1994-12-22,18.1875
665867,D,1994-12-23,18.125
665868,D,1994-12-27,18.0625
665869,D,1994-12-28,18.125
665870,D,1994-12-29,18.0625
665871,D,1994-12-30,18.0
665872,D,1995-01-03,18.25
665873,D,1995-01-04,18.1875
665874,D,1995-01-05,18.0
665875,D,1995-01-06,17.9375
665876,D,1995-01-09,17.875
665877,D,1995-01-10,17.875
665878,D,1995-01-11,17.875
665879,D,1995-01-12,18.0
665880,D,1995-01-13,18.0625
665881,D,1995-01-16,18.25
665882,D,1995-01-17,18.5
665883,D,1995-01-18,18.375
665884,D,1995-01-19,18.4375
665885,D,1995-01-20,18.3125
665886,D,1995-01-23,18.5
665887,D,1995-01-24,18.625
665888,D,1995-01-25,18.6875
665889,D,1995-01-26,18.8125
665890,D,1995-01-27,18.8125
665891,D,1995-01-30,18.8125
665892,D,1995-01-31,19.0625
665893,D,1995-02-01,18.9375
665894,D,1995-02-02,19.0
665895,D,1995-02-03,19.375
665896,D,1995-02-06,19.5
665897,D,1995-02-07,19.4375
665898,D,1995-02-08,19.25
665899,D,1995-02-09,19.0
665900,D,1995-02-10,19.0
665901,D,1995-02-13,18.875
665902,D,1995-02-14,18.8125
665903,D,1995-02-15,18.875
665904,D,1995-02-16,19.0625
665905,D,1995-02-17,19.0
665906,D,1995-02-21,19.25
665907,D,1995-02-22,19.4375
665908,D,1995-02-23,19.4375
665909,D,1995-02-24,18.8125
665910,D,1995-02-27,18.8125
665911,D,1995-02-28,19.0
665912,D,1995-03-01,18.75
665913,D,1995-03-02,18.5625
665914,D,1995-03-03,18.6875
665915,D,1995-03-06,18.375
665916,D,1995-03-07,18.375
665917,D,1995-03-08,18.3125
665918,D,1995-03-09,18.125
665919,D,1995-03-10,18.3125
665920,D,1995-03-13,18.1875
665921,D,1995-03-14,18.25
665922,D,1995-03-15,18.25
665923,D,1995-03-16,18.1875
665924,D,1995-03-17,18.125
665925,D,1995-03-20,18.0
665926,D,1995-03-21,17.875
665927,D,1995-03-22,17.875
665928,D,1995-03-23,17.9375
665929,D,1995-03-24,18.0625
665930,D,1995-03-27,18.0
665931,D,1995-03-28,18.25
665932,D,1995-03-29,18.25
665933,D,1995-03-30,18.25
665934,D,1995-03-31,18.0
665935,D,1995-04-03,18.0625
665936,D,1995-04-04,18.375
665937,D,1995-04-05,18.5
665938,D,1995-04-06,18.625
665939,D,1995-04-07,18.375
665940,D,1995-04-10,18.375
665941,D,1995-04-11,18.375
665942,D,1995-04-12,18.25
665943,D,1995-04-13,18.3125
665944,D,1995-04-17,18.0
665945,D,1995-04-18,18.0625
665946,D,1995-04-19,18.1875
665947,D,1995-04-20,18.1875
665948,D,1995-04-21,18.0
665949,D,1995-04-24,18.25
665950,D,1995-04-25,18.125
665951,D,1995-04-26,18.25
665952,D,1995-04-27,18.125
665953,D,1995-04-28,18.25
665954,D,1995-05-01,18.25
665955,D,1995-05-02,18.1875
665956,D,1995-05-03,18.25
665957,D,1995-05-04,18.25
665958,D,1995-05-05,18.3125
665959,D,1995-05-08,18.3125
665960,D,1995-05-09,18.4375
665961,D,1995-05-10,18.5
665962,D,1995-05-11,18.625
665963,D,1995-05-12,18.6875
665964,D,1995-05-15,18.75
665965,D,1995-05-16,18.875
665966,D,1995-05-17,18.8125
665967,D,1995-05-18,18.5625
665968,D,1995-05-19,18.5625
665969,D,1995-05-22,18.625
665970,D,1995-05-23,18.6875
665971,D,1995-05-24,18.5625
665972,D,1995-05-25,18.3125
665973,D,1995-05-26,18.5
665974,D,1995-05-30,18.5625
665975,D,1995-05-31,18.5625
665976,D,1995-06-01,18.6875
665977,D,1995-06-02,19.0
665978,D,1995-06-05,19.25
665979,D,1995-06-06,19.125
665980,D,1995-06-07,18.9375
665981,D,1995-06-08,18.5625
665982,D,1995-06-09,18.5
665983,D,1995-06-12,18.8125
665984,D,1995-06-13,18.875
665985,D,1995-06-14,19.0
665986,D,1995-06-15,18.75
665987,D,1995-06-16,18.8125
665988,D,1995-06-19,18.875
665989,D,1995-06-20,18.9375
665990,D,1995-06-21,18.9375
665991,D,1995-06-22,19.0
665992,D,1995-06-23,18.8125
665993,D,1995-06-26,18.6875
665994,D,1995-06-27,18.6875
665995,D,1995-06-28,18.75
665996,D,1995-06-29,18.5
665997,D,1995-06-30,18.25
665998,D,1995-07-03,18.25
665999,D,1995-07-05,18.1875
666000,D,1995-07-06,18.25
666001,D,1995-07-07,18.1875
666002,D,1995-07-10,18.3125
666003,D,1995-07-11,18.25
666004,D,1995-07-12,18.1875
666005,D,1995-07-13,18.25
666006,D,1995-07-14,18.25
666007,D,1995-07-17,18.375
666008,D,1995-07-18,17.875
666009,D,1995-07-19,17.875
666010,D,1995-07-20,17.8125
666011,D,1995-07-21,17.5625
666012,D,1995-07-24,17.75
666013,D,1995-07-25,17.9375
666014,D,1995-07-26,17.8125
666015,D,1995-07-27,17.875
666016,D,1995-07-28,17.8125
666017,D,1995-07-31,17.8125
666018,D,1995-08-01,17.8125
666019,D,1995-08-02,17.8125
666020,D,1995-08-03,17.8125
666021,D,1995-08-04,17.875
666022,D,1995-08-07,17.875
666023,D,1995-08-08,17.9375
666024,D,1995-08-09,17.75
666025,D,1995-08-10,17.8125
666026,D,1995-08-11,17.8125
666027,D,1995-08-14,17.875
666028,D,1995-08-15,17.875
666029,D,1995-08-16,18.0
666030,D,1995-08-17,18.0
666031,D,1995-08-18,18.1875
666032,D,1995-08-21,18.125
666033,D,1995-08-22,18.25
666034,D,1995-08-23,18.25
666035,D,1995-08-24,18.1875
666036,D,1995-08-25,18.5
666037,D,1995-08-28,18.5
666038,D,1995-08-29,18.0
666039,D,1995-08-30,18.125
666040,D,1995-08-31,18.0625
666041,D,1995-09-01,18.0
666042,D,1995-09-05,18.0625
666043,D,1995-09-06,18.1875
666044,D,1995-09-07,18.125
666045,D,1995-09-08,18.0625
666046,D,1995-09-11,17.9375
666047,D,1995-09-12,17.9375
666048,D,1995-09-13,17.9375
666049,D,1995-09-14,18.0625
666050,D,1995-09-15,18.3125
666051,D,1995-09-18,18.25
666052,D,1995-09-19,18.1875
666053,D,1995-09-20,18.125
666054,D,1995-09-21,17.9375
666055,D,1995-09-22,18.25
666056,D,1995-09-25,18.3125
666057,D,1995-09-26,18.375
666058,D,1995-09-27,18.6875
666059,D,1995-09-28,18.8125
666060,D,1995-09-29,18.8125
666061,D,1995-10-02,18.9375
666062,D,1995-10-03,19.125
666063,D,1995-10-04,19.25
666064,D,1995-10-05,19.25
666065,D,1995-10-06,19.25
666066,D,1995-10-09,19.375
666067,D,1995-10-10,19.625
666068,D,1995-10-11,19.6875
666069,D,1995-10-12,19.5
666070,D,1995-10-13,19.5625
666071,D,1995-10-16,19.625
666072,D,1995-10-17,19.6875
666073,D,1995-10-18,19.5625
666074,D,1995-10-19,19.75
666075,D,1995-10-20,20.25
666076,D,1995-10-23,20.0625
666077,D,1995-10-24,20.125
666078,D,1995-10-25,20.0625
666079,D,1995-10-26,20.125
666080,D,1995-10-27,19.875
666081,D,1995-10-30,20.0625
666082,D,1995-10-31,19.875
666083,D,1995-11-01,20.0625
666084,D,1995-11-02,20.125
666085,D,1995-11-03,20.125
666086,D,1995-11-06,19.875
666087,D,1995-11-07,19.75
666088,D,1995-11-08,19.875
666089,D,1995-11-09,19.6875
666090,D,1995-11-10,19.75
666091,D,1995-11-13,19.8125
666092,D,1995-11-14,19.6875
666093,D,1995-11-15,19.8125
666094,D,1995-11-16,19.9375
666095,D,1995-11-17,19.9375
666096,D,1995-11-20,19.875
666097,D,1995-11-21,19.875
666098,D,1995-11-22,19.8125
666099,D,1995-11-24,19.875
666100,D,1995-11-27,20.0
666101,D,1995-11-28,20.0625
666102,D,1995-11-29,19.875
666103,D,1995-11-30,19.8125
666104,D,1995-12-01,19.9375
666105,D,1995-12-04,20.0625
666106,D,1995-12-05,20.3125
666107,D,1995-12-06,20.4375
666108,D,1995-12-07,20.125
666109,D,1995-12-08,20.125
666110,D,1995-12-11,20.1875
666111,D,1995-12-12,20.25
666112,D,1995-12-13,20.5
666113,D,1995-12-14,20.375
666114,D,1995-12-15,20.6875
666115,D,1995-12-18,20.5625
666116,D,1995-12-19,20.6875
666117,D,1995-12-20,20.5
666118,D,1995-12-21,20.625
666119,D,1995-12-22,20.75
666120,D,1995-12-26,20.6875
666121,D,1995-12-27,20.75
666122,D,1995-12-28,20.75
666123,D,1995-12-29,20.625
666124,D,1996-01-02,20.9375
666125,D,1996-01-03,21.1875
666126,D,1996-01-04,21.0
666127,D,1996-01-05,21.125
666128,D,1996-01-08,21.1875
666129,D,1996-01-09,21.4375
666130,D,1996-01-10,21.25
666131,D,1996-01-11,21.125
666132,D,1996-01-12,21.0625
666133,D,1996-01-15,21.0
666134,D,1996-01-16,21.3125
666135,D,1996-01-17,21.3125
666136,D,1996-01-18,21.25
666137,D,1996-01-19,21.1875
666138,D,1996-01-22,21.125
666139,D,1996-01-23,21.1875
666140,D,1996-01-24,21.375
666141,D,1996-01-25,21.125
666142,D,1996-01-26,21.1875
666143,D,1996-01-29,21.25
666144,D,1996-01-30,21.25
666145,D,1996-01-31,21.4375
666146,D,1996-02-01,21.25
666147,D,1996-02-02,21.0
666148,D,1996-02-05,21.0625
666149,D,1996-02-06,21.25
666150,D,1996-02-07,21.4375
666151,D,1996-02-08,21.4375
666152,D,1996-02-09,21.5625
666153,D,1996-02-12,21.8125
666154,D,1996-02-13,21.9375
666155,D,1996-02-14,21.75
666156,D,1996-02-15,21.6875
666157,D,1996-02-16,21.5625
666158,D,1996-02-20,21.1875
666159,D,1996-02-21,21.1875
666160,D,1996-02-22,21.1875
666161,D,1996-02-23,21.0625
666162,D,1996-02-26,20.6875
666163,D,1996-02-27,20.6875
666164,D,1996-02-28,20.25
666165,D,1996-02-29,19.75
666166,D,1996-03-01,20.0
666167,D,1996-03-04,20.3125
666168,D,1996-03-05,20.25
666169,D,1996-03-06,20.0
666170,D,1996-03-07,20.125
666171,D,1996-03-08,19.625
666172,D,1996-03-11,19.6875
666173,D,1996-03-12,19.4375
666174,D,1996-03-13,19.5
666175,D,1996-03-14,19.1875
666176,D,1996-03-15,19.125
666177,D,1996-03-18,19.5625
666178,D,1996-03-19,19.5
666179,D,1996-03-20,19.75
666180,D,1996-03-21,20.125
666181,D,1996-03-22,20.125
666182,D,1996-03-25,20.4375
666183,D,1996-03-26,20.375
666184,D,1996-03-27,20.5
666185,D,1996-03-28,20.0
666186,D,1996-03-29,19.75
666187,D,1996-04-01,20.0
666188,D,1996-04-02,20.0
666189,D,1996-04-03,19.875
666190,D,1996-04-04,19.875
666191,D,1996-04-08,19.4375
666192,D,1996-04-09,19.5
666193,D,1996-04-10,19.4375
666194,D,1996-04-11,19.0625
666195,D,1996-04-12,19.1875
666196,D,1996-04-15,19.3125
666197,D,1996-04-16,19.125
666198,D,1996-04-17,19.0625
666199,D,1996-04-18,18.875
666200,D,1996-04-19,18.9375
666201,D,1996-04-22,19.125
666202,D,1996-04-23,19.0
666203,D,1996-04-24,19.125
666204,D,1996-04-25,19.125
666205,D,1996-04-26,19.1875
666206,D,1996-04-29,19.125
666207,D,1996-04-30,19.25
666208,D,1996-05-01,19.1875
666209,D,1996-05-02,19.1875
666210,D,1996-05-03,19.0625
666211,D,1996-05-06,19.0625
666212,D,1996-05-07,19.0625
666213,D,1996-05-08,19.5625
666214,D,1996-05-09,19.625
666215,D,1996-05-10,19.8125
666216,D,1996-05-13,20.0625
666217,D,1996-05-14,20.0625
666218,D,1996-05-15,19.875
666219,D,1996-05-16,19.75
666220,D,1996-05-17,19.75
666221,D,1996-05-20,19.75
666222,D,1996-05-21,19.8125
666223,D,1996-05-22,20.0
666224,D,1996-05-23,19.9375
666225,D,1996-05-24,20.0625
666226,D,1996-05-28,19.875
666227,D,1996-05-29,19.3125
666228,D,1996-05-30,19.125
666229,D,1996-05-31,18.9375
666230,D,1996-06-03,18.8125
666231,D,1996-06-04,18.8125
666232,D,1996-06-05,19.0
666233,D,1996-06-06,19.0
666234,D,1996-06-07,18.875
666235,D,1996-06-10,18.9375
666236,D,1996-06-11,18.875
666237,D,1996-06-12,18.875
666238,D,1996-06-13,18.9375
666239,D,1996-06-14,18.9375
666240,D,1996-06-17,18.9375
666241,D,1996-06-18,18.9375
666242,D,1996-06-19,18.9375
666243,D,1996-06-20,19.0625
666244,D,1996-06-21,19.0625
666245,D,1996-06-24,19.125
666246,D,1996-06-25,19.3125
666247,D,1996-06-26,19.25
666248,D,1996-06-27,19.4375
666249,D,1996-06-28,20.0
666250,D,1996-07-01,20.0
666251,D,1996-07-02,19.875
666252,D,1996-07-03,19.8125
666253,D,1996-07-05,19.125
666254,D,1996-07-08,19.1875
666255,D,1996-07-09,19.1875
666256,D,1996-07-10,19.25
666257,D,1996-07-11,19.125
666258,D,1996-07-12,19.25
666259,D,1996-07-15,19.0
666260,D,1996-07-16,19.0
666261,D,1996-07-17,18.8125
666262,D,1996-07-18,18.8125
666263,D,1996-07-19,18.625
666264,D,1996-07-22,18.5625
666265,D,1996-07-23,18.625
666266,D,1996-07-24,18.75
666267,D,1996-07-25,18.6875
666268,D,1996-07-26,18.75
666269,D,1996-07-29,18.6875
666270,D,1996-07-30,18.8125
666271,D,1996-07-31,18.8125
666272,D,1996-08-01,19.0
666273,D,1996-08-02,19.375
666274,D,1996-08-05,19.3125
666275,D,1996-08-06,19.125
666276,D,1996-08-07,19.0
666277,D,1996-08-08,19.0625
666278,D,1996-08-09,19.125
666279,D,1996-08-12,19.375
666280,D,1996-08-13,19.1875
666281,D,1996-08-14,19.25
666282,D,1996-08-15,19.125
666283,D,1996-08-16,19.1875
666284,D,1996-08-19,19.3125
666285,D,1996-08-20,19.1875
666286,D,1996-08-21,19.3125
666287,D,1996-08-22,19.25
666288,D,1996-08-23,19.1875
666289,D,1996-08-26,19.1875
666290,D,1996-08-27,19.3125
666291,D,1996-08-28,18.9375
666292,D,1996-08-29,18.8125
666293,D,1996-08-30,18.6875
666294,D,1996-09-03,18.6875
666295,D,1996-09-04,18.8125
666296,D,1996-09-05,18.6875
666297,D,1996-09-06,18.6875
666298,D,1996-09-09,18.8125
666299,D,1996-09-10,18.8125
666300,D,1996-09-11,18.6875
666301,D,1996-09-12,18.75
666302,D,1996-09-13,18.9375
666303,D,1996-09-16,19.0
666304,D,1996-09-17,18.875
666305,D,1996-09-18,18.8125
666306,D,1996-09-19,18.5625
666307,D,1996-09-20,18.625
666308,D,1996-09-23,18.8125
666309,D,1996-09-24,18.9375
666310,D,1996-09-25,18.875
666311,D,1996-09-26,19.125
666312,D,1996-09-27,19.0625
666313,D,1996-09-30,18.875
666314,D,1996-10-01,18.9375
666315,D,1996-10-02,18.9375
666316,D,1996-10-03,18.875
666317,D,1996-10-04,19.25
666318,D,1996-10-07,19.25
666319,D,1996-10-08,19.1875
666320,D,1996-10-09,19.0625
666321,D,1996-10-10,18.8125
666322,D,1996-10-11,18.8125
666323,D,1996-10-14,18.875
666324,D,1996-10-15,18.6875
666325,D,1996-10-16,18.6875
666326,D,1996-10-17,18.75
666327,D,1996-10-18,18.8125
666328,D,1996-10-21,18.8125
666329,D,1996-10-22,18.8125
666330,D,1996-10-23,18.6875
666331,D,1996-10-24,18.625
666332,D,1996-10-25,18.75
666333,D,1996-10-28,18.8125
666334,D,1996-10-29,18.9375
666335,D,1996-10-30,18.75
666336,D,1996-10-31,18.875
666337,D,1996-11-01,19.0625
666338,D,1996-11-04,19.25
666339,D,1996-11-05,19.5
666340,D,1996-11-06,19.875
666341,D,1996-11-07,19.75
666342,D,1996-11-08,19.75
666343,D,1996-11-11,19.8125
666344,D,1996-11-12,19.875
666345,D,1996-11-13,20.1875
666346,D,1996-11-14,20.0625
666347,D,1996-11-15,20.0
666348,D,1996-11-18,19.75
666349,D,1996-11-19,19.9375
666350,D,1996-11-20,19.9375
666351,D,1996-11-21,19.9375
666352,D,1996-11-22,19.8125
666353,D,1996-11-25,19.625
666354,D,1996-11-26,19.1875
666355,D,1996-11-27,19.125
666356,D,1996-11-29,19.0625
666357,D,1996-12-02,19.0
666358,D,1996-12-03,18.75
666359,D,1996-12-04,18.875
666360,D,1996-12-05,19.0
666361,D,1996-12-06,18.8125
666362,D,1996-12-09,19.0
666363,D,1996-12-10,19.0
666364,D,1996-12-11,18.875
666365,D,1996-12-12,18.875
666366,D,1996-12-13,19.1875
666367,D,1996-12-16,19.0625
666368,D,1996-12-17,18.9375
666369,D,1996-12-18,19.0625
666370,D,1996-12-19,19.1875
666371,D,1996-12-20,19.125
666372,D,1996-12-23,19.3125
666373,D,1996-12-24,19.3125
666374,D,1996-12-26,19.3125
666375,D,1996-12-27,19.3125
666376,D,1996-12-30,19.375
666377,D,1996-12-31,19.25
666378,D,1997-01-02,18.875
666379,D,1997-01-03,19.0
666380,D,1997-01-06,19.0625
666381,D,1997-01-07,19.3125
666382,D,1997-01-08,19.25
666383,D,1997-01-09,19.3125
666384,D,1997-01-10,19.375
666385,D,1997-01-13,19.625
666386,D,1997-01-14,19.625
666387,D,1997-01-15,19.1875
666388,D,1997-01-16,19.6875
666389,D,1997-01-17,19.6875
666390,D,1997-01-20,19.5
666391,D,1997-01-21,19.8125
666392,D,1997-01-22,20.125
666393,D,1997-01-23,20.0625
666394,D,1997-01-24,19.8125
666395,D,1997-01-27,19.6875
666396,D,1997-01-28,19.75
666397,D,1997-01-29,19.875
666398,D,1997-01-30,20.0
666399,D,1997-01-31,19.8125
666400,D,1997-02-03,19.875
666401,D,1997-02-04,20.0625
666402,D,1997-02-05,19.9375
666403,D,1997-02-06,20.0625
666404,D,1997-02-07,20.25
666405,D,1997-02-10,20.0625
666406,D,1997-02-11,20.25
666407,D,1997-02-12,20.1875
666408,D,1997-02-13,20.25
666409,D,1997-02-14,20.125
666410,D,1997-02-18,20.125
666411,D,1997-02-19,20.1875
666412,D,1997-02-20,20.0625
666413,D,1997-02-21,20.1875
666414,D,1997-02-24,20.625
666415,D,1997-02-25,20.5
666416,D,1997-02-26,20.1875
666417,D,1997-02-27,19.8125
666418,D,1997-02-28,20.125
666419,D,1997-03-03,20.0625
666420,D,1997-03-04,20.0
666421,D,1997-03-05,20.0625
666422,D,1997-03-06,19.9375
666423,D,1997-03-07,19.875
666424,D,1997-03-10,19.9375
666425,D,1997-03-11,19.75
666426,D,1997-03-12,19.625
666427,D,1997-03-13,19.6875
666428,D,1997-03-14,19.75
666429,D,1997-03-17,19.625
666430,D,1997-03-18,19.5
666431,D,1997-03-19,19.625
666432,D,1997-03-20,19.125
666433,D,1997-03-21,19.0625
666434,D,1997-03-24,18.875
666435,D,1997-03-25,18.5625
666436,D,1997-03-26,18.4375
666437,D,1997-03-27,18.0
666438,D,1997-03-31,18.1875
666439,D,1997-04-01,18.0
666440,D,1997-04-02,17.875
666441,D,1997-04-03,17.8125
666442,D,1997-04-04,17.5625
666443,D,1997-04-07,17.5625
666444,D,1997-04-08,17.375
666445,D,1997-04-09,17.4375
666446,D,1997-04-10,17.625
666447,D,1997-04-11,17.375
666448,D,1997-04-14,17.125
666449,D,1997-04-15,17.25
666450,D,1997-04-16,17.25
666451,D,1997-04-17,17.25
666452,D,1997-04-18,17.375
666453,D,1997-04-21,17.1875
666454,D,1997-04-22,17.25
666455,D,1997-04-23,17.1875
666456,D,1997-04-24,16.75
666457,D,1997-04-25,16.6875
666458,D,1997-04-28,16.875
666459,D,1997-04-29,17.375
666460,D,1997-04-30,17.1875
666461,D,1997-05-01,17.125
666462,D,1997-05-02,17.375
666463,D,1997-05-05,17.875
666464,D,1997-05-06,18.0
666465,D,1997-05-07,17.6875
666466,D,1997-05-08,17.6875
666467,D,1997-05-09,17.75
666468,D,1997-05-12,17.8125
666469,D,1997-05-13,17.6875
666470,D,1997-05-14,17.8125
666471,D,1997-05-15,17.5
666472,D,1997-05-16,17.6875
666473,D,1997-05-19,17.6875
666474,D,1997-05-20,17.4375
666475,D,1997-05-21,17.5625
666476,D,1997-05-22,17.25
666477,D,1997-05-23,17.5
666478,D,1997-05-27,17.5625
666479,D,1997-05-28,17.1875
666480,D,1997-05-29,17.25
666481,D,1997-05-30,17.3125
666482,D,1997-06-02,17.25
666483,D,1997-06-03,17.125
666484,D,1997-06-04,17.125
666485,D,1997-06-05,17.25
666486,D,1997-06-06,17.375
666487,D,1997-06-09,17.3125
666488,D,1997-06-10,17.3125
666489,D,1997-06-11,17.4375
666490,D,1997-06-12,17.6875
666491,D,1997-06-13,17.6875
666492,D,1997-06-16,17.625
666493,D,1997-06-17,17.75
666494,D,1997-06-18,17.75
666495,D,1997-06-19,17.75
666496,D,1997-06-20,17.75
666497,D,1997-06-23,17.625
666498,D,1997-06-24,17.96875
666499,D,1997-06-25,17.875
666500,D,1997-06-26,17.9375
666501,D,1997-06-27,18.21875
666502,D,1997-06-30,18.3125
666503,D,1997-07-01,18.28125
666504,D,1997-07-02,18.375
666505,D,1997-07-03,18.65625
666506,D,1997-07-07,18.4375
666507,D,1997-07-08,18.46875
666508,D,1997-07-09,18.28125
666509,D,1997-07-10,18.375
666510,D,1997-07-11,18.375
666511,D,1997-07-14,18.3125
666512,D,1997-07-15,18.40625
666513,D,1997-07-16,18.28125
666514,D,1997-07-17,18.09375
666515,D,1997-07-18,17.96875
666516,D,1997-07-21,18.0625
666517,D,1997-07-22,18.21875
666518,D,1997-07-23,18.0
666519,D,1997-07-24,17.875
666520,D,1997-07-25,18.03125
666521,D,1997-07-28,18.0
666522,D,1997-07-29,18.28125
666523,D,1997-07-30,18.375
666524,D,1997-07-31,18.375
666525,D,1997-08-01,18.28125
666526,D,1997-08-04,18.0625
666527,D,1997-08-05,18.21875
666528,D,1997-08-06,18.4375
666529,D,1997-08-07,18.28125
666530,D,1997-08-08,18.03125
666531,D,1997-08-11,18.1875
666532,D,1997-08-12,18.375
666533,D,1997-08-13,18.28125
666534,D,1997-08-14,18.25
666535,D,1997-08-15,17.96875
666536,D,1997-08-18,18.3125
666537,D,1997-08-19,18.375
666538,D,1997-08-20,18.5625
666539,D,1997-08-21,18.28125
666540,D,1997-08-22,18.59375
666541,D,1997-08-25,18.6875
666542,D,1997-08-26,18.65625
666543,D,1997-08-27,18.125
666544,D,1997-08-28,18.125
666545,D,1997-08-29,18.0
666546,D,1997-09-02,18.1875
666547,D,1997-09-03,18.34375
666548,D,1997-09-04,18.21875
666549,D,1997-09-05,18.34375
666550,D,1997-09-08,18.4375
666551,D,1997-09-09,18.5625
666552,D,1997-09-10,18.34375
666553,D,1997-09-11,18.3125
666554,D,1997-09-12,18.53125
666555,D,1997-09-15,18.65625
666556,D,1997-09-16,18.9375
666557,D,1997-09-17,18.625
666558,D,1997-09-18,18.75
666559,D,1997-09-19,18.71875
666560,D,1997-09-22,18.8125
666561,D,1997-09-23,18.8125
666562,D,1997-09-24,18.90625
666563,D,1997-09-25,18.90625
666564,D,1997-09-26,19.03125
666565,D,1997-09-29,19.03125
666566,D,1997-09-30,18.9375
666567,D,1997-10-01,19.09375
666568,D,1997-10-02,19.03125
666569,D,1997-10-03,19.0625
666570,D,1997-10-06,19.03125
666571,D,1997-10-07,19.40625
666572,D,1997-10-08,19.0
666573,D,1997-10-09,18.71875
666574,D,1997-10-10,19.0625
666575,D,1997-10-13,19.09375
666576,D,1997-10-14,19.125
666577,D,1997-10-15,18.96875
666578,D,1997-10-16,18.90625
666579,D,1997-10-17,19.0
666580,D,1997-10-20,19.1875
666581,D,1997-10-21,19.28125
666582,D,1997-10-22,19.15625
666583,D,1997-10-23,18.78125
666584,D,1997-10-24,18.6875
666585,D,1997-10-27,18.0625
666586,D,1997-10-28,18.21875
666587,D,1997-10-29,18.46875
666588,D,1997-10-30,18.59375
666589,D,1997-10-31,18.59375
666590,D,1997-11-03,18.65625
666591,D,1997-11-04,18.5
666592,D,1997-11-05,18.5625
666593,D,1997-11-06,18.40625
666594,D,1997-11-07,18.3125
666595,D,1997-11-10,18.5
666596,D,1997-11-11,18.71875
666597,D,1997-11-12,18.5
666598,D,1997-11-13,18.53125
666599,D,1997-11-14,18.71875
666600,D,1997-11-17,19.125
666601,D,1997-11-18,18.9375
666602,D,1997-11-19,19.125
666603,D,1997-11-20,19.34375
666604,D,1997-11-21,19.375
666605,D,1997-11-24,19.5
666606,D,1997-11-25,19.25
666607,D,1997-11-26,19.28125
666608,D,1997-11-28,19.4375
666609,D,1997-12-01,19.78125
666610,D,1997-12-02,19.53125
666611,D,1997-12-03,19.40625
666612,D,1997-12-04,19.28125
666613,D,1997-12-05,19.375
666614,D,1997-12-08,19.46875
666615,D,1997-12-09,19.5625
666616,D,1997-12-10,19.5625
666617,D,1997-12-11,19.25
666618,D,1997-12-12,19.5
666619,D,1997-12-15,20.09375
666620,D,1997-12-16,20.09375
666621,D,1997-12-17,20.375
666622,D,1997-12-18,20.59375
666623,D,1997-12-19,20.5
666624,D,1997-12-22,21.125
666625,D,1997-12-23,21.03125
666626,D,1997-12-24,20.96875
666627,D,1997-12-26,21.03125
666628,D,1997-12-29,21.28125
666629,D,1997-12-30,21.34375
666630,D,1997-12-31,21.28125
666631,D,1998-01-02,21.125
666632,D,1998-01-05,20.9375
666633,D,1998-01-06,20.78125
666634,D,1998-01-07,20.59375
666635,D,1998-01-08,20.90625
666636,D,1998-01-09,20.25
666637,D,1998-01-12,20.40625
666638,D,1998-01-13,20.15625
666639,D,1998-01-14,20.375
666640,D,1998-01-15,20.3125
666641,D,1998-01-16,20.34375
666642,D,1998-01-20,20.34375
666643,D,1998-01-21,20.40625
666644,D,1998-01-22,20.15625
666645,D,1998-01-23,19.78125
666646,D,1998-01-26,20.0
666647,D,1998-01-27,19.78125
666648,D,1998-01-28,19.84375
666649,D,1998-01-29,20.125
666650,D,1998-01-30,19.96875
666651,D,1998-02-02,19.90625
666652,D,1998-02-03,19.96875
666653,D,1998-02-04,20.0625
666654,D,1998-02-05,19.9375
666655,D,1998-02-06,20.1875
666656,D,1998-02-09,20.125
666657,D,1998-02-10,20.21875
666658,D,1998-02-11,20.25
666659,D,1998-02-12,20.1875
666660,D,1998-02-13,20.125
666661,D,1998-02-17,20.1875
666662,D,1998-02-18,20.34375
666663,D,1998-02-19,20.15625
666664,D,1998-02-20,20.25
666665,D,1998-02-23,20.40625
666666,D,1998-02-24,20.375
666667,D,1998-02-25,20.53125
666668,D,1998-02-26,20.46875
666669,D,1998-02-27,19.9375
666670,D,1998-03-02,20.0625
666671,D,1998-03-03,20.125
666672,D,1998-03-04,20.21875
666673,D,1998-03-05,20.15625
666674,D,1998-03-06,20.1875
666675,D,1998-03-09,20.375
666676,D,1998-03-10,20.5625
666677,D,1998-03-11,20.5
666678,D,1998-03-12,20.3125
666679,D,1998-03-13,20.3125
666680,D,1998-03-16,20.34375
666681,D,1998-03-17,20.3125
666682,D,1998-03-18,20.15625
666683,D,1998-03-19,20.25
666684,D,1998-03-20,20.8125
666685,D,1998-03-23,20.96875
666686,D,1998-03-24,21.1875
666687,D,1998-03-25,20.9375
666688,D,1998-03-26,20.78125
666689,D,1998-03-27,20.53125
666690,D,1998-03-30,20.59375
666691,D,1998-03-31,20.90625
666692,D,1998-04-01,20.875
666693,D,1998-04-02,20.9375
666694,D,1998-04-03,20.9375
666695,D,1998-04-06,20.84375
666696,D,1998-04-07,20.78125
666697,D,1998-04-08,20.40625
666698,D,1998-04-09,20.1875
666699,D,1998-04-13,20.0
666700,D,1998-04-14,19.90625
666701,D,1998-04-15,19.90625
666702,D,1998-04-16,19.84375
666703,D,1998-04-17,19.875
666704,D,1998-04-20,19.71875
666705,D,1998-04-21,19.75
666706,D,1998-04-22,19.84375
666707,D,1998-04-23,19.5625
666708,D,1998-04-24,19.625
666709,D,1998-04-27,19.4375
666710,D,1998-04-28,19.5625
666711,D,1998-04-29,19.46875
666712,D,1998-04-30,19.78125
666713,D,1998-05-01,19.5625
666714,D,1998-05-04,19.65625
666715,D,1998-05-05,19.6875
666716,D,1998-05-06,19.6875
666717,D,1998-05-07,19.46875
666718,D,1998-05-08,19.6875
666719,D,1998-05-11,19.46875
666720,D,1998-05-12,19.65625
666721,D,1998-05-13,19.59375
666722,D,1998-05-14,19.59375
666723,D,1998-05-15,19.5625
666724,D,1998-05-18,19.5625
666725,D,1998-05-19,19.5
666726,D,1998-05-20,19.65625
666727,D,1998-05-21,19.46875
666728,D,1998-05-22,19.40625
666729,D,1998-05-26,19.28125
666730,D,1998-05-27,19.25
666731,D,1998-05-28,19.375
666732,D,1998-05-29,19.84375
666733,D,1998-06-01,20.125
666734,D,1998-06-02,20.1875
666735,D,1998-06-03,20.25
666736,D,1998-06-04,20.0625
666737,D,1998-06-05,20.21875
666738,D,1998-06-08,20.25
666739,D,1998-06-09,20.375
666740,D,1998-06-10,20.5
666741,D,1998-06-11,20.65625
666742,D,1998-06-12,20.5
666743,D,1998-06-15,20.25
666744,D,1998-06-16,20.28125
666745,D,1998-06-17,20.25
666746,D,1998-06-18,20.25
666747,D,1998-06-19,20.25
666748,D,1998-06-22,20.21875
666749,D,1998-06-23,20.3125
666750,D,1998-06-24,20.4375
666751,D,1998-06-25,20.34375
666752,D,1998-06-26,20.3125
666753,D,1998-06-29,20.5
666754,D,1998-06-30,20.375
666755,D,1998-07-01,20.5
666756,D,1998-07-02,20.5
666757,D,1998-07-06,20.6875
666758,D,1998-07-07,20.5
666759,D,1998-07-08,20.5625
666760,D,1998-07-09,20.5
666761,D,1998-07-10,20.4375
666762,D,1998-07-13,20.21875
666763,D,1998-07-14,20.15625
666764,D,1998-07-15,20.0
666765,D,1998-07-16,19.9375
666766,D,1998-07-17,19.9375
666767,D,1998-07-20,19.8125
666768,D,1998-07-21,19.96875
666769,D,1998-07-22,20.1875
666770,D,1998-07-23,19.96875
666771,D,1998-07-24,20.09375
666772,D,1998-07-27,20.125
666773,D,1998-07-28,20.3125
666774,D,1998-07-29,20.3125
666775,D,1998-07-30,20.53125
666776,D,1998-07-31,20.375
666777,D,1998-08-03,20.40625
666778,D,1998-08-04,20.03125
666779,D,1998-08-05,20.0
666780,D,1998-08-06,19.9375
666781,D,1998-08-07,20.25
666782,D,1998-08-10,20.21875
666783,D,1998-08-11,20.1875
666784,D,1998-08-12,20.9375
666785,D,1998-08-13,20.75
666786,D,1998-08-14,20.84375
666787,D,1998-08-17,21.0
666788,D,1998-08-18,20.9375
666789,D,1998-08-19,20.59375
666790,D,1998-08-20,20.5625
666791,D,1998-08-21,21.09375
666792,D,1998-08-24,21.25
666793,D,1998-08-25,21.125
666794,D,1998-08-26,20.84375
666795,D,1998-08-27,20.96875
666796,D,1998-08-28,21.1875
666797,D,1998-08-31,20.84375
666798,D,1998-09-01,21.0625
666799,D,1998-09-02,20.4375
666800,D,1998-09-03,20.21875
666801,D,1998-09-04,20.4375
666802,D,1998-09-08,20.5
666803,D,1998-09-09,20.53125
666804,D,1998-09-10,20.6875
666805,D,1998-09-11,21.0
666806,D,1998-09-14,20.9375
666807,D,1998-09-15,21.25
666808,D,1998-09-16,21.5
666809,D,1998-09-17,21.3125
666810,D,1998-09-18,21.5625
666811,D,1998-09-21,21.78125
666812,D,1998-09-22,22.0625
666813,D,1998-09-23,22.21875
666814,D,1998-09-24,21.5625
666815,D,1998-09-25,21.5625
666816,D,1998-09-28,21.9375
666817,D,1998-09-29,22.15625
666818,D,1998-09-30,22.3125
666819,D,1998-10-01,22.78125
666820,D,1998-10-02,23.3125
666821,D,1998-10-05,24.0
666822,D,1998-10-06,23.875
666823,D,1998-10-07,23.9375
666824,D,1998-10-08,24.0
666825,D,1998-10-09,23.53125
666826,D,1998-10-12,23.03125
666827,D,1998-10-13,23.34375
666828,D,1998-10-14,23.8125
666829,D,1998-10-15,24.03125
666830,D,1998-10-16,23.1875
666831,D,1998-10-19,23.21875
666832,D,1998-10-20,23.03125
666833,D,1998-10-21,22.8125
666834,D,1998-10-22,22.96875
666835,D,1998-10-23,22.8125
666836,D,1998-10-26,22.75
666837,D,1998-10-27,22.9375
666838,D,1998-10-28,23.0625
666839,D,1998-10-29,23.125
666840,D,1998-10-30,23.0625
666841,D,1998-11-02,23.3125
666842,D,1998-11-03,23.53125
666843,D,1998-11-04,23.5
666844,D,1998-11-05,23.8125
666845,D,1998-11-06,23.75
666846,D,1998-11-09,23.5625
666847,D,1998-11-10,24.09375
666848,D,1998-11-11,23.625
666849,D,1998-11-12,23.6875
666850,D,1998-11-13,23.78125
666851,D,1998-11-16,23.8125
666852,D,1998-11-17,23.84375
666853,D,1998-11-18,23.65625
666854,D,1998-11-19,23.53125
666855,D,1998-11-20,23.5
666856,D,1998-11-23,23.75
666857,D,1998-11-24,23.59375
666858,D,1998-11-25,23.59375
666859,D,1998-11-27,23.625
666860,D,1998-11-30,23.09375
666861,D,1998-12-01,23.09375
666862,D,1998-12-02,23.25
666863,D,1998-12-03,23.4375
666864,D,1998-12-04,23.75
666865,D,1998-12-07,23.6875
666866,D,1998-12-08,23.65625
666867,D,1998-12-09,23.4375
666868,D,1998-12-10,23.0
666869,D,1998-12-11,22.8125
666870,D,1998-12-14,23.09375
666871,D,1998-12-15,23.46875
666872,D,1998-12-16,23.5
666873,D,1998-12-17,23.90625
666874,D,1998-12-18,23.9375
666875,D,1998-12-21,23.90625
666876,D,1998-12-22,23.8125
666877,D,1998-12-23,23.84375
666878,D,1998-12-24,23.625
666879,D,1998-12-28,23.3125
666880,D,1998-12-29,23.34375
666881,D,1998-12-30,23.28125
666882,D,1998-12-31,23.375
666883,D,1999-01-04,23.1875
666884,D,1999-01-05,23.25
666885,D,1999-01-06,23.28125
666886,D,1999-01-07,23.125
666887,D,1999-01-08,22.875
666888,D,1999-01-11,22.625
666889,D,1999-01-12,22.4375
666890,D,1999-01-13,22.59375
666891,D,1999-01-14,22.4375
666892,D,1999-01-15,22.40625
666893,D,1999-01-19,22.25
666894,D,1999-01-20,22.125
666895,D,1999-01-21,22.25
666896,D,1999-01-22,22.53125
666897,D,1999-01-25,22.59375
666898,D,1999-01-26,22.625
666899,D,1999-01-27,22.3125
666900,D,1999-01-28,22.40625
666901,D,1999-01-29,22.375
666902,D,1999-02-01,21.90625
666903,D,1999-02-02,21.84375
666904,D,1999-02-03,21.96875
666905,D,1999-02-04,21.6875
666906,D,1999-02-05,21.71875
666907,D,1999-02-08,21.90625
666908,D,1999-02-09,21.78125
666909,D,1999-02-10,21.8125
666910,D,1999-02-11,21.28125
666911,D,1999-02-12,20.90625
666912,D,1999-02-16,21.21875
666913,D,1999-02-17,21.5625
666914,D,1999-02-18,21.90625
666915,D,1999-02-19,21.125
666916,D,1999-02-22,20.0
666917,D,1999-02-23,19.375
666918,D,1999-02-24,19.6875
666919,D,1999-02-25,19.71875
666920,D,1999-02-26,19.3125
666921,D,1999-03-01,19.375
666922,D,1999-03-02,19.46875
666923,D,1999-03-03,19.625
666924,D,1999-03-04,19.84375
666925,D,1999-03-05,19.8125
666926,D,1999-03-08,19.65625
666927,D,1999-03-09,19.4375
666928,D,1999-03-10,19.5
666929,D,1999-03-11,19.59375
666930,D,1999-03-12,19.78125
666931,D,1999-03-15,19.625
666932,D,1999-03-16,19.4375
666933,D,1999-03-17,19.4375
666934,D,1999-03-18,19.625
666935,D,1999-03-19,19.40625
666936,D,1999-03-22,19.5
666937,D,1999-03-23,19.53125
666938,D,1999-03-24,19.8125
666939,D,1999-03-25,19.5
666940,D,1999-03-26,19.0625
666941,D,1999-03-29,19.03125
666942,D,1999-03-30,18.65625
666943,D,1999-03-31,18.46875
666944,D,1999-04-01,18.5
666945,D,1999-04-05,18.625
666946,D,1999-04-06,18.625
666947,D,1999-04-07,18.5625
666948,D,1999-04-08,18.84375
666949,D,1999-04-09,18.75
666950,D,1999-04-12,19.0
666951,D,1999-04-13,18.96875
666952,D,1999-04-14,18.75
666953,D,1999-04-15,18.96875
666954,D,1999-04-16,19.03125
666955,D,1999-04-19,19.8125
666956,D,1999-04-20,20.53125
666957,D,1999-04-21,20.1875
666958,D,1999-04-22,20.125
666959,D,1999-04-23,20.125
666960,D,1999-04-26,20.0625
666961,D,1999-04-27,20.25
666962,D,1999-04-28,20.34375
666963,D,1999-04-29,20.625
666964,D,1999-04-30,20.5625
666965,D,1999-05-03,20.8125
666966,D,1999-05-04,20.75
666967,D,1999-05-05,20.625
666968,D,1999-05-06,20.53125
666969,D,1999-05-07,20.46875
666970,D,1999-05-10,20.46875
666971,D,1999-05-11,20.5
666972,D,1999-05-12,20.96875
666973,D,1999-05-13,20.9375
666974,D,1999-05-14,20.625
666975,D,1999-05-17,20.84375
666976,D,1999-05-18,20.8125
666977,D,1999-05-19,21.0625
666978,D,1999-05-20,21.15625
666979,D,1999-05-21,21.4375
666980,D,1999-05-24,21.71875
666981,D,1999-05-25,22.0
666982,D,1999-05-26,21.875
666983,D,1999-05-27,21.3125
666984,D,1999-05-28,21.59375
666985,D,1999-06-01,21.25
666986,D,1999-06-02,21.3125
666987,D,1999-06-03,21.1875
666988,D,1999-06-04,21.375
666989,D,1999-06-07,21.40625
666990,D,1999-06-08,21.3125
666991,D,1999-06-09,21.125
666992,D,1999-06-10,20.78125
666993,D,1999-06-11,20.75
666994,D,1999-06-14,21.0
666995,D,1999-06-15,21.5625
666996,D,1999-06-16,21.78125
666997,D,1999-06-17,21.875
666998,D,1999-06-18,22.0
666999,D,1999-06-21,22.3125
667000,D,1999-06-22,22.34375
667001,D,1999-06-23,22.3125
667002,D,1999-06-24,22.25
667003,D,1999-06-25,22.15625
667004,D,1999-06-28,22.21875
667005,D,1999-06-29,21.9375
667006,D,1999-06-30,21.65625
667007,D,1999-07-01,21.78125
667008,D,1999-07-02,22.0
667009,D,1999-07-06,22.03125
667010,D,1999-07-07,22.0625
667011,D,1999-07-08,21.8125
667012,D,1999-07-09,21.96875
667013,D,1999-07-12,22.0625
667014,D,1999-07-13,22.15625
667015,D,1999-07-14,22.09375
667016,D,1999-07-15,22.125
667017,D,1999-07-16,22.28125
667018,D,1999-07-19,22.59375
667019,D,1999-07-20,22.6875
667020,D,1999-07-21,22.40625
667021,D,1999-07-22,22.25
667022,D,1999-07-23,22.40625
667023,D,1999-07-26,22.375
667024,D,1999-07-27,22.4375
667025,D,1999-07-28,22.25
667026,D,1999-07-29,21.9375
667027,D,1999-07-30,22.03125
667028,D,1999-08-02,22.34375
667029,D,1999-08-03,22.625
667030,D,1999-08-04,22.78125
667031,D,1999-08-05,22.8125
667032,D,1999-08-06,22.84375
667033,D,1999-08-09,22.875
667034,D,1999-08-10,22.875
667035,D,1999-08-11,22.84375
667036,D,1999-08-12,22.59375
667037,D,1999-08-13,22.71875
667038,D,1999-08-16,22.75
667039,D,1999-08-17,22.84375
667040,D,1999-08-18,22.8125
667041,D,1999-08-19,22.84375
667042,D,1999-08-20,22.84375
667043,D,1999-08-23,23.28125
667044,D,1999-08-24,23.34375
667045,D,1999-08-25,23.46875
667046,D,1999-08-26,23.46875
667047,D,1999-08-27,23.46875
667048,D,1999-08-30,23.03125
667049,D,1999-08-31,23.125
667050,D,1999-09-01,23.0
667051,D,1999-09-02,22.8125
667052,D,1999-09-03,23.03125
667053,D,1999-09-07,22.6875
667054,D,1999-09-08,22.65625
667055,D,1999-09-09,22.71875
667056,D,1999-09-10,23.03125
667057,D,1999-09-13,23.09375
667058,D,1999-09-14,23.1875
667059,D,1999-09-15,23.125
667060,D,1999-09-16,22.96875
667061,D,1999-09-17,23.28125
667062,D,1999-09-20,23.1875
667063,D,1999-09-21,22.96875
667064,D,1999-09-22,22.875
667065,D,1999-09-23,22.53125
667066,D,1999-09-24,22.21875
667067,D,1999-09-27,22.34375
667068,D,1999-09-28,22.0
667069,D,1999-09-29,22.25
667070,D,1999-09-30,22.5625
667071,D,1999-10-01,22.875
667072,D,1999-10-04,23.4375
667073,D,1999-10-05,23.09375
667074,D,1999-10-06,23.1875
667075,D,1999-10-07,22.875
667076,D,1999-10-08,22.90625
667077,D,1999-10-11,22.5
667078,D,1999-10-12,22.28125
667079,D,1999-10-13,22.34375
667080,D,1999-10-14,22.90625
667081,D,1999-10-15,22.46875
667082,D,1999-10-18,22.9375
667083,D,1999-10-19,22.84375
667084,D,1999-10-20,22.90625
667085,D,1999-10-21,22.78125
667086,D,1999-10-22,22.75
667087,D,1999-10-25,22.8125
667088,D,1999-10-26,22.78125
667089,D,1999-10-27,23.28125
667090,D,1999-10-28,23.8125
667091,D,1999-10-29,24.0625
667092,D,1999-11-01,24.125
667093,D,1999-11-02,24.21875
667094,D,1999-11-03,24.21875
667095,D,1999-11-04,24.3125
667096,D,1999-11-05,24.25
667097,D,1999-11-08,23.96875
667098,D,1999-11-09,23.9375
667099,D,1999-11-10,23.78125
667100,D,1999-11-11,23.875
667101,D,1999-11-12,24.0625
667102,D,1999-11-15,24.0
667103,D,1999-11-16,24.125
667104,D,1999-11-17,24.28125
667105,D,1999-11-18,24.125
667106,D,1999-11-19,23.96875
667107,D,1999-11-22,23.625
667108,D,1999-11-23,22.90625
667109,D,1999-11-24,22.96875
667110,D,1999-11-26,22.8125
667111,D,1999-11-29,22.34375
667112,D,1999-11-30,22.6875
667113,D,1999-12-01,22.5
667114,D,1999-12-02,22.3125
667115,D,1999-12-03,22.28125
667116,D,1999-12-06,22.03125
667117,D,1999-12-07,22.0625
667118,D,1999-12-08,21.75
667119,D,1999-12-09,21.59375
667120,D,1999-12-10,21.5625
667121,D,1999-12-13,21.46875
667122,D,1999-12-14,21.46875
667123,D,1999-12-15,21.46875
667124,D,1999-12-16,20.75
667125,D,1999-12-17,20.5
667126,D,1999-12-20,20.46875
667127,D,1999-12-21,20.46875
667128,D,1999-12-22,20.28125
667129,D,1999-12-23,20.3125
667130,D,1999-12-27,20.15625
667131,D,1999-12-28,20.03125
667132,D,1999-12-29,19.875
667133,D,1999-12-30,19.8125
667134,D,1999-12-31,19.625
667135,D,2000-01-03,19.0625
667136,D,2000-01-04,19.53125
667137,D,2000-01-05,20.0625
667138,D,2000-01-06,20.28125
667139,D,2000-01-07,20.28125
667140,D,2000-01-10,20.28125
667141,D,2000-01-11,20.34375
667142,D,2000-01-12,20.5
667143,D,2000-01-13,20.78125
667144,D,2000-01-14,20.8125
667145,D,2000-01-18,20.78125
667146,D,2000-01-19,21.125
667147,D,2000-01-20,21.21875
667148,D,2000-01-21,21.15625
667149,D,2000-01-24,21.21875
667150,D,2000-01-25,21.0
667151,D,2000-01-26,21.34375
667152,D,2000-01-27,21.28125
667153,D,2000-01-28,20.3125
667154,D,2000-01-31,20.875
667155,D,2000-02-01,20.53125
667156,D,2000-02-02,20.6875
667157,D,2000-02-03,20.96875
667158,D,2000-02-04,20.59375
667159,D,2000-02-07,20.4375
667160,D,2000-02-08,20.40625
667161,D,2000-02-09,20.34375
667162,D,2000-02-10,20.40625
667163,D,2000-02-11,20.21875
667164,D,2000-02-14,20.15625
667165,D,2000-02-15,20.3125
667166,D,2000-02-16,20.34375
667167,D,2000-02-17,20.40625
667168,D,2000-02-18,20.34375
667169,D,2000-02-22,20.3125
667170,D,2000-02-23,19.5
667171,D,2000-02-24,19.3125
667172,D,2000-02-25,18.5625
667173,D,2000-02-28,18.5
667174,D,2000-02-29,18.34375
667175,D,2000-03-01,18.03125
667176,D,2000-03-02,18.3125
667177,D,2000-03-03,18.375
667178,D,2000-03-06,18.15625
667179,D,2000-03-07,18.21875
667180,D,2000-03-08,18.375
667181,D,2000-03-09,18.34375
667182,D,2000-03-10,18.15625
667183,D,2000-03-13,17.9375
667184,D,2000-03-14,17.5625
667185,D,2000-03-15,18.375
667186,D,2000-03-16,19.375
667187,D,2000-03-17,18.65625
667188,D,2000-03-20,18.90625
667189,D,2000-03-21,18.90625
667190,D,2000-03-22,18.90625
667191,D,2000-03-23,19.09375
667192,D,2000-03-24,18.78125
667193,D,2000-03-27,18.9140625
667194,D,2000-03-28,18.4375
667195,D,2000-03-29,18.5
667196,D,2000-03-30,19.0625
667197,D,2000-03-31,19.21875
667198,D,2000-04-03,19.28125
667199,D,2000-04-04,19.84375
667200,D,2000-04-05,20.0
667201,D,2000-04-06,19.6875
667202,D,2000-04-07,19.34375
667203,D,2000-04-10,20.125
667204,D,2000-04-11,20.5
667205,D,2000-04-12,21.21875
667206,D,2000-04-13,22.34375
667207,D,2000-04-14,21.71875
667208,D,2000-04-17,21.78125
667209,D,2000-04-18,21.4375
667210,D,2000-04-19,21.21875
667211,D,2000-04-20,21.46875
667212,D,2000-04-24,22.15625
667213,D,2000-04-25,22.90625
667214,D,2000-04-26,23.25
667215,D,2000-04-27,22.75
667216,D,2000-04-28,22.5
667217,D,2000-05-01,22.1875
667218,D,2000-05-02,21.59375
667219,D,2000-05-03,21.71875
667220,D,2000-05-04,22.25
667221,D,2000-05-05,21.78125
667222,D,2000-05-08,21.9375
667223,D,2000-05-09,21.96875
667224,D,2000-05-10,22.96875
667225,D,2000-05-11,23.34375
667226,D,2000-05-12,22.75
667227,D,2000-05-15,23.0
667228,D,2000-05-16,22.9375
667229,D,2000-05-17,22.09375
667230,D,2000-05-18,22.71875
667231,D,2000-05-19,23.09375
667232,D,2000-05-22,23.4375
667233,D,2000-05-23,22.75
667234,D,2000-05-24,22.71875
667235,D,2000-05-25,22.53125
667236,D,2000-05-26,23.03125
667237,D,2000-05-30,22.59375
667238,D,2000-05-31,22.875
667239,D,2000-06-01,22.90625
667240,D,2000-06-02,22.5
667241,D,2000-06-05,21.9375
667242,D,2000-06-06,22.125
667243,D,2000-06-07,21.875
667244,D,2000-06-08,21.9375
667245,D,2000-06-09,22.3125
667246,D,2000-06-12,22.4375
667247,D,2000-06-13,22.4375
667248,D,2000-06-14,22.125
667249,D,2000-06-15,22.3125
667250,D,2000-06-16,22.28125
667251,D,2000-06-19,21.78125
667252,D,2000-06-20,22.21875
667253,D,2000-06-21,22.21875
667254,D,2000-06-22,22.15625
667255,D,2000-06-23,22.15625
667256,D,2000-06-26,22.21875
667257,D,2000-06-27,21.84375
667258,D,2000-06-28,22.046875
667259,D,2000-06-29,21.96875
667260,D,2000-06-30,21.4375
667261,D,2000-07-03,21.8125
667262,D,2000-07-05,21.5
667263,D,2000-07-06,22.09375
667264,D,2000-07-07,22.5625
667265,D,2000-07-10,22.875
667266,D,2000-07-11,23.09375
667267,D,2000-07-12,23.0625
667268,D,2000-07-13,23.375
667269,D,2000-07-14,23.53125
667270,D,2000-07-17,23.546875
667271,D,2000-07-18,23.71875
667272,D,2000-07-19,24.03125
667273,D,2000-07-20,23.9375
667274,D,2000-07-21,23.8125
667275,D,2000-07-24,23.5625
667276,D,2000-07-25,23.84375
667277,D,2000-07-26,23.5
667278,D,2000-07-27,23.5
667279,D,2000-07-28,23.09375
667280,D,2000-07-31,22.71875
667281,D,2000-08-01,23.40625
667282,D,2000-08-02,23.875
667283,D,2000-08-03,24.4140625
667284,D,2000-08-04,24.8125
667285,D,2000-08-07,25.3203125
667286,D,2000-08-08,25.4375
667287,D,2000-08-09,25.2421875
667288,D,2000-08-10,25.0390625
667289,D,2000-08-11,25.4375
667290,D,2000-08-14,25.9375
667291,D,2000-08-15,26.0625
667292,D,2000-08-16,25.8828125
667293,D,2000-08-17,26.21875
667294,D,2000-08-18,25.90625
667295,D,2000-08-21,25.78125
667296,D,2000-08-22,25.96875
667297,D,2000-08-23,26.1875
667298,D,2000-08-24,25.84375
667299,D,2000-08-25,25.25
667300,D,2000-08-28,25.4375
667301,D,2000-08-29,25.34375
667302,D,2000-08-30,25.6875
667303,D,2000-08-31,26.4453125
667304,D,2000-09-01,26.5078125
667305,D,2000-09-05,26.96875
667306,D,2000-09-06,27.3125
667307,D,2000-09-07,27.71875
667308,D,2000-09-08,28.578125
667309,D,2000-09-11,29.375
667310,D,2000-09-12,28.9375
667311,D,2000-09-13,29.1875
667312,D,2000-09-14,29.125
667313,D,2000-09-15,29.4453125
667314,D,2000-09-18,29.5546875
667315,D,2000-09-19,27.90625
667316,D,2000-09-20,27.34375
667317,D,2000-09-21,27.28125
667318,D,2000-09-22,27.5
667319,D,2000-09-25,27.5
667320,D,2000-09-26,28.28125
667321,D,2000-09-27,28.5703125
667322,D,2000-09-28,28.78125
667323,D,2000-09-29,29.0390625
667324,D,2000-10-02,28.59375
667325,D,2000-10-03,27.65625
667326,D,2000-10-04,26.46875
667327,D,2000-10-05,25.5
667328,D,2000-10-06,26.84375
667329,D,2000-10-09,27.03125
667330,D,2000-10-10,27.8125
667331,D,2000-10-11,27.96875
667332,D,2000-10-12,28.0
667333,D,2000-10-13,28.59375
667334,D,2000-10-16,29.125
667335,D,2000-10-17,29.21875
667336,D,2000-10-18,28.53125
667337,D,2000-10-19,29.0
667338,D,2000-10-20,29.53125
667339,D,2000-10-23,29.6875
667340,D,2000-10-24,29.53125
667341,D,2000-10-25,29.1875
667342,D,2000-10-26,28.5
667343,D,2000-10-27,29.125
667344,D,2000-10-30,29.9375
667345,D,2000-10-31,29.78125
667346,D,2000-11-01,30.28125
667347,D,2000-11-02,29.625
667348,D,2000-11-03,29.0
667349,D,2000-11-06,29.0
667350,D,2000-11-07,29.03125
667351,D,2000-11-08,28.875
667352,D,2000-11-09,29.03125
667353,D,2000-11-10,29.5
667354,D,2000-11-13,29.84375
667355,D,2000-11-14,29.25
667356,D,2000-11-15,29.65625
667357,D,2000-11-16,30.375
667358,D,2000-11-17,31.34375
667359,D,2000-11-20,31.4375
667360,D,2000-11-21,29.75
667361,D,2000-11-22,30.0
667362,D,2000-11-24,30.15625
667363,D,2000-11-27,29.90625
667364,D,2000-11-28,29.9375
667365,D,2000-11-29,30.21875
667366,D,2000-11-30,30.0
667367,D,2000-12-01,29.625
667368,D,2000-12-04,30.0625
667369,D,2000-12-05,29.28125
667370,D,2000-12-06,29.375
667371,D,2000-12-07,29.96875
667372,D,2000-12-08,30.09375
667373,D,2000-12-11,30.03125
667374,D,2000-12-12,30.09375
667375,D,2000-12-13,30.8125
667376,D,2000-12-14,30.5
667377,D,2000-12-15,30.75
667378,D,2000-12-18,31.03125
667379,D,2000-12-19,31.03125
667380,D,2000-12-20,31.875
667381,D,2000-12-21,32.34375
667382,D,2000-12-22,32.6875
667383,D,2000-12-26,33.625
667384,D,2000-12-27,33.5625
667385,D,2000-12-28,33.46875
667386,D,2000-12-29,33.5
667387,D,2001-01-02,32.78125
667388,D,2001-01-03,30.21875
667389,D,2001-01-04,28.0
667390,D,2001-01-05,28.21875
667391,D,2001-01-08,29.34375
667392,D,2001-01-09,29.3125
667393,D,2001-01-10,29.375
667394,D,2001-01-11,28.21875
667395,D,2001-01-12,29.125
667396,D,2001-01-16,28.21875
667397,D,2001-01-17,29.03125
667398,D,2001-01-18,29.5
667399,D,2001-01-19,30.28125
667400,D,2001-01-22,30.5
667401,D,2001-01-23,31.0
667402,D,2001-01-24,31.34375
667403,D,2001-01-25,31.8125
667404,D,2001-01-26,31.4375
667405,D,2001-01-29,31.524999618530277
667406,D,2001-01-30,31.0
667407,D,2001-01-31,30.899999618530277
667408,D,2001-02-01,30.5
667409,D,2001-02-02,30.809999465942383
667410,D,2001-02-05,31.065000534057617
667411,D,2001-02-06,31.1200008392334
667412,D,2001-02-07,31.6200008392334
667413,D,2001-02-08,32.14500045776367
667414,D,2001-02-09,32.900001525878906
667415,D,2001-02-12,32.685001373291016
667416,D,2001-02-13,32.369998931884766
667417,D,2001-02-14,32.34000015258789
667418,D,2001-02-15,32.32500076293945
667419,D,2001-02-16,32.584999084472656
667420,D,2001-02-20,33.20500183105469
667421,D,2001-02-21,32.97999954223633
667422,D,2001-02-22,33.20000076293945
667423,D,2001-02-23,32.65999984741211
667424,D,2001-02-26,32.95500183105469
667425,D,2001-02-27,33.099998474121094
667426,D,2001-02-28,32.779998779296875
667427,D,2001-03-01,32.57500076293945
667428,D,2001-03-02,32.595001220703125
667429,D,2001-03-05,32.724998474121094
667430,D,2001-03-06,32.79999923706055
667431,D,2001-03-07,33.20500183105469
667432,D,2001-03-08,33.73500061035156
667433,D,2001-03-09,33.44499969482422
667434,D,2001-03-12,32.599998474121094
667435,D,2001-03-13,32.0
667436,D,2001-03-14,31.149999618530277
667437,D,2001-03-15,32.130001068115234
667438,D,2001-03-16,32.04999923706055
667439,D,2001-03-19,31.950000762939453
667440,D,2001-03-20,31.30500030517578
667441,D,2001-03-21,30.59000015258789
667442,D,2001-03-22,30.149999618530277
667443,D,2001-03-23,29.825000762939453
667444,D,2001-03-26,30.375
667445,D,2001-03-27,31.475000381469727
667446,D,2001-03-28,31.459999084472656
667447,D,2001-03-29,31.614999771118164
667448,D,2001-03-30,32.23500061035156
667449,D,2001-04-02,32.875
667450,D,2001-04-03,33.439998626708984
667451,D,2001-04-04,33.64500045776367
667452,D,2001-04-05,33.67499923706055
667453,D,2001-04-06,32.95000076293945
667454,D,2001-04-09,33.66999816894531
667455,D,2001-04-10,34.20000076293945
667456,D,2001-04-11,34.03499984741211
667457,D,2001-04-12,33.75
667458,D,2001-04-16,33.5
667459,D,2001-04-17,34.25
667460,D,2001-04-18,33.810001373291016
667461,D,2001-04-19,32.900001525878906
667462,D,2001-04-20,33.04999923706055
667463,D,2001-04-23,34.439998626708984
667464,D,2001-04-24,34.779998779296875
667465,D,2001-04-25,34.5
667466,D,2001-04-26,34.75
667467,D,2001-04-27,34.119998931884766
667468,D,2001-04-30,34.244998931884766
667469,D,2001-05-01,33.744998931884766
667470,D,2001-05-02,33.03499984741211
667471,D,2001-05-03,32.75
667472,D,2001-05-04,33.224998474121094
667473,D,2001-05-07,33.04999923706055
667474,D,2001-05-08,32.63999938964844
667475,D,2001-05-09,32.630001068115234
667476,D,2001-05-10,32.8650016784668
667477,D,2001-05-11,32.900001525878906
667478,D,2001-05-14,33.40999984741211
667479,D,2001-05-15,33.224998474121094
667480,D,2001-05-16,33.52000045776367
667481,D,2001-05-17,33.375
667482,D,2001-05-18,33.040000915527344
667483,D,2001-05-21,33.494998931884766
667484,D,2001-05-22,33.29499816894531
667485,D,2001-05-23,33.689998626708984
667486,D,2001-05-24,33.650001525878906
667487,D,2001-05-25,32.880001068115234
667488,D,2001-05-29,32.75
667489,D,2001-05-30,32.98500061035156
667490,D,2001-05-31,33.150001525878906
667491,D,2001-06-01,32.900001525878906
667492,D,2001-06-04,32.79499816894531
667493,D,2001-06-05,32.185001373291016
667494,D,2001-06-06,30.979999542236328
667495,D,2001-06-07,30.9950008392334
667496,D,2001-06-08,31.25
667497,D,2001-06-11,31.95499992370605
667498,D,2001-06-12,32.165000915527344
667499,D,2001-06-13,31.024999618530277
667500,D,2001-06-14,30.604999542236328
667501,D,2001-06-15,31.049999237060547
667502,D,2001-06-18,31.34499931335449
667503,D,2001-06-19,31.524999618530277
667504,D,2001-06-20,31.34499931335449
667505,D,2001-06-21,30.125
667506,D,2001-06-22,30.625
667507,D,2001-06-25,30.440000534057617
667508,D,2001-06-26,30.274999618530277
667509,D,2001-06-27,30.56999969482422
667510,D,2001-06-28,30.184999465942383
667511,D,2001-06-29,30.065000534057617
667512,D,2001-07-02,29.940000534057617
667513,D,2001-07-03,29.875
667514,D,2001-07-05,30.795000076293945
667515,D,2001-07-06,31.104999542236328
667516,D,2001-07-09,31.26000022888184
667517,D,2001-07-10,31.21999931335449
667518,D,2001-07-11,30.34499931335449
667519,D,2001-07-12,30.84000015258789
667520,D,2001-07-13,30.895000457763672
667521,D,2001-07-16,30.875
667522,D,2001-07-17,30.7450008392334
667523,D,2001-07-18,30.75
667524,D,2001-07-19,30.559999465942383
667525,D,2001-07-20,29.989999771118164
667526,D,2001-07-23,29.524999618530277
667527,D,2001-07-24,28.625
667528,D,2001-07-25,29.875
667529,D,2001-07-26,30.100000381469727
667530,D,2001-07-27,29.7450008392334
667531,D,2001-07-30,30.21999931335449
667532,D,2001-07-31,30.2450008392334
667533,D,2001-08-01,30.48500061035156
667534,D,2001-08-02,31.114999771118164
667535,D,2001-08-03,31.045000076293945
667536,D,2001-08-06,30.364999771118164
667537,D,2001-08-07,30.645000457763672
667538,D,2001-08-08,30.06999969482422
667539,D,2001-08-09,30.299999237060547
667540,D,2001-08-10,30.75
667541,D,2001-08-13,30.600000381469727
667542,D,2001-08-14,30.55500030517578
667543,D,2001-08-15,30.559999465942383
667544,D,2001-08-16,30.875
667545,D,2001-08-17,31.0
667546,D,2001-08-20,31.3700008392334
667547,D,2001-08-21,31.020000457763672
667548,D,2001-08-22,31.25
667549,D,2001-08-23,31.5
667550,D,2001-08-24,31.700000762939453
667551,D,2001-08-27,31.8799991607666
667552,D,2001-08-28,31.76499938964844
667553,D,2001-08-29,31.475000381469727
667554,D,2001-08-30,31.3799991607666
667555,D,2001-08-31,31.475000381469727
667556,D,2001-09-04,31.61000061035156
667557,D,2001-09-05,31.25
667558,D,2001-09-06,31.354999542236328
667559,D,2001-09-07,31.315000534057617
667560,D,2001-09-10,30.1299991607666
667561,D,2001-09-17,30.1200008392334
667562,D,2001-09-18,30.75
667563,D,2001-09-19,30.600000381469727
667564,D,2001-09-20,29.8799991607666
667565,D,2001-09-21,29.489999771118164
667566,D,2001-09-24,29.4950008392334
667567,D,2001-09-25,28.70499992370605
667568,D,2001-09-26,28.399999618530277
667569,D,2001-09-27,28.450000762939453
667570,D,2001-09-28,29.674999237060547
667571,D,2001-10-01,29.850000381469727
667572,D,2001-10-02,30.0
667573,D,2001-10-03,30.71500015258789
667574,D,2001-10-04,31.024999618530277
667575,D,2001-10-05,31.2450008392334
667576,D,2001-10-08,30.76000022888184
667577,D,2001-10-09,30.415000915527344
667578,D,2001-10-10,30.549999237060547
667579,D,2001-10-11,30.225000381469727
667580,D,2001-10-12,29.934999465942383
667581,D,2001-10-15,29.69499969482422
667582,D,2001-10-16,30.475000381469727
667583,D,2001-10-17,30.299999237060547
667584,D,2001-10-18,29.88999938964844
667585,D,2001-10-19,30.56999969482422
667586,D,2001-10-22,30.559999465942383
667587,D,2001-10-23,30.309999465942383
667588,D,2001-10-24,30.149999618530277
667589,D,2001-10-25,30.649999618530277
667590,D,2001-10-26,30.549999237060547
667591,D,2001-10-29,30.63999938964844
667592,D,2001-10-30,30.625
667593,D,2001-10-31,30.559999465942383
667594,D,2001-11-01,30.875
667595,D,2001-11-02,30.420000076293945
667596,D,2001-11-05,30.950000762939453
667597,D,2001-11-06,30.934999465942383
667598,D,2001-11-07,30.350000381469727
667599,D,2001-11-08,31.190000534057617
667600,D,2001-11-09,31.354999542236328
667601,D,2001-11-12,31.270000457763672
667602,D,2001-11-13,31.399999618530277
667603,D,2001-11-14,30.270000457763672
667604,D,2001-11-15,29.924999237060547
667605,D,2001-11-16,29.934999465942383
667606,D,2001-11-19,29.600000381469727
667607,D,2001-11-20,30.174999237060547
667608,D,2001-11-21,29.71999931335449
667609,D,2001-11-23,29.979999542236328
667610,D,2001-11-26,29.88999938964844
667611,D,2001-11-27,29.959999084472656
667612,D,2001-11-28,29.274999618530277
667613,D,2001-11-29,29.424999237060547
667614,D,2001-11-30,29.225000381469727
667615,D,2001-12-03,29.040000915527344
667616,D,2001-12-04,29.104999542236328
667617,D,2001-12-05,29.114999771118164
667618,D,2001-12-06,28.600000381469727
667619,D,2001-12-07,29.25
667620,D,2001-12-10,28.854999542236328
667621,D,2001-12-11,28.100000381469727
667622,D,2001-12-12,28.600000381469727
667623,D,2001-12-13,28.625
667624,D,2001-12-14,28.5
667625,D,2001-12-17,28.049999237060547
667626,D,2001-12-18,28.600000381469727
667627,D,2001-12-19,29.475000381469727
667628,D,2001-12-20,29.125
667629,D,2001-12-21,29.024999618530277
667630,D,2001-12-24,29.149999618530277
667631,D,2001-12-26,29.405000686645508
667632,D,2001-12-27,29.280000686645508
667633,D,2001-12-28,29.799999237060547
667634,D,2001-12-31,30.049999237060547
667635,D,2002-01-02,30.375
667636,D,2002-01-03,30.25
667637,D,2002-01-04,30.07999992370605
667638,D,2002-01-07,30.43000030517578
667639,D,2002-01-08,29.68000030517578
667640,D,2002-01-09,29.7549991607666
667641,D,2002-01-10,30.0
667642,D,2002-01-11,29.520000457763672
667643,D,2002-01-14,29.63500022888184
667644,D,2002-01-15,29.75
667645,D,2002-01-16,29.915000915527344
667646,D,2002-01-17,29.43000030517578
667647,D,2002-01-18,29.125
667648,D,2002-01-22,28.7549991607666
667649,D,2002-01-23,28.950000762939453
667650,D,2002-01-24,28.899999618530277
667651,D,2002-01-25,29.200000762939453
667652,D,2002-01-28,29.295000076293945
667653,D,2002-01-29,28.670000076293945
667654,D,2002-01-30,28.8799991607666
667655,D,2002-01-31,29.434999465942383
667656,D,2002-02-01,29.420000076293945
667657,D,2002-02-04,29.25
667658,D,2002-02-05,28.940000534057617
667659,D,2002-02-06,28.774999618530277
667660,D,2002-02-07,28.71999931335449
667661,D,2002-02-08,28.7549991607666
667662,D,2002-02-11,29.020000457763672
667663,D,2002-02-12,29.09000015258789
667664,D,2002-02-13,29.399999618530277
667665,D,2002-02-14,29.334999084472656
667666,D,2002-02-15,29.274999618530277
667667,D,2002-02-19,28.905000686645508
667668,D,2002-02-20,28.905000686645508
667669,D,2002-02-21,28.94499969482422
667670,D,2002-02-22,29.440000534057617
667671,D,2002-02-25,29.350000381469727
667672,D,2002-02-26,29.149999618530277
667673,D,2002-02-27,29.0049991607666
667674,D,2002-02-28,29.13999938964844
667675,D,2002-03-01,29.56999969482422
667676,D,2002-03-04,30.020000457763672
667677,D,2002-03-05,30.104999542236328
667678,D,2002-03-06,30.98500061035156
667679,D,2002-03-07,31.280000686645508
667680,D,2002-03-08,31.100000381469727
667681,D,2002-03-11,31.149999618530277
667682,D,2002-03-12,30.674999237060547
667683,D,2002-03-13,30.299999237060547
667684,D,2002-03-14,30.665000915527344
667685,D,2002-03-15,31.0
667686,D,2002-03-18,31.395000457763672
667687,D,2002-03-19,31.3799991607666
667688,D,2002-03-20,31.200000762939453
667689,D,2002-03-21,32.150001525878906
667690,D,2002-03-22,32.150001525878906
667691,D,2002-03-25,32.07500076293945
667692,D,2002-03-26,32.07500076293945
667693,D,2002-03-27,32.58000183105469
667694,D,2002-03-28,32.58000183105469
667695,D,2002-04-01,32.474998474121094
667696,D,2002-04-02,32.599998474121094
667697,D,2002-04-03,32.48500061035156
667698,D,2002-04-04,33.095001220703125
667699,D,2002-04-05,32.935001373291016
667700,D,2002-04-08,33.0
667701,D,2002-04-09,33.025001525878906
667702,D,2002-04-10,33.29999923706055
667703,D,2002-04-11,32.95000076293945
667704,D,2002-04-12,32.8650016784668
667705,D,2002-04-15,32.29999923706055
667706,D,2002-04-16,32.599998474121094
667707,D,2002-04-17,32.77000045776367
667708,D,2002-04-18,33.349998474121094
667709,D,2002-04-19,33.42499923706055
667710,D,2002-04-22,33.125
667711,D,2002-04-23,32.95000076293945
667712,D,2002-04-24,33.21500015258789
667713,D,2002-04-25,33.04999923706055
667714,D,2002-04-26,32.70500183105469
667715,D,2002-04-29,33.20000076293945
667716,D,2002-04-30,33.209999084472656
667717,D,2002-05-01,32.875
667718,D,2002-05-02,33.150001525878906
667719,D,2002-05-03,33.314998626708984
667720,D,2002-05-06,33.11000061035156
667721,D,2002-05-07,32.61000061035156
667722,D,2002-05-08,32.875
667723,D,2002-05-09,32.474998474121094
667724,D,2002-05-10,32.380001068115234
667725,D,2002-05-13,32.60499954223633
667726,D,2002-05-14,32.849998474121094
667727,D,2002-05-15,32.3849983215332
667728,D,2002-05-16,30.81999969482422
667729,D,2002-05-17,31.225000381469727
667730,D,2002-05-20,31.5
667731,D,2002-05-21,32.04999923706055
667732,D,2002-05-22,32.845001220703125
667733,D,2002-05-23,33.1349983215332
667734,D,2002-05-24,33.06999969482422
667735,D,2002-05-28,33.154998779296875
667736,D,2002-05-29,32.92499923706055
667737,D,2002-05-30,32.540000915527344
667738,D,2002-05-31,32.38999938964844
667739,D,2002-06-03,31.76499938964844
667740,D,2002-06-04,32.04999923706055
667741,D,2002-06-05,31.75
667742,D,2002-06-06,30.895000457763672
667743,D,2002-06-07,31.26499938964844
667744,D,2002-06-10,31.95499992370605
667745,D,2002-06-11,31.950000762939453
667746,D,2002-06-12,32.2599983215332
667747,D,2002-06-13,32.525001525878906
667748,D,2002-06-14,32.28499984741211
667749,D,2002-06-17,32.470001220703125
667750,D,2002-06-18,32.79499816894531
667751,D,2002-06-19,32.47999954223633
667752,D,2002-06-20,32.30500030517578
667753,D,2002-06-21,32.5
667754,D,2002-06-24,32.150001525878906
667755,D,2002-06-25,32.25
667756,D,2002-06-26,32.185001373291016
667757,D,2002-06-27,32.48500061035156
667758,D,2002-06-28,33.099998474121094
667759,D,2002-07-01,32.595001220703125
667760,D,2002-07-02,32.125
667761,D,2002-07-03,32.0
667762,D,2002-07-05,32.125
667763,D,2002-07-08,32.150001525878906
667764,D,2002-07-09,31.56999969482422
667765,D,2002-07-10,29.854999542236328
667766,D,2002-07-11,30.799999237060547
667767,D,2002-07-12,29.940000534057617
667768,D,2002-07-15,30.48500061035156
667769,D,2002-07-16,29.440000534057617
667770,D,2002-07-17,29.040000915527344
667771,D,2002-07-18,29.5049991607666
667772,D,2002-07-19,28.200000762939453
667773,D,2002-07-22,27.55500030517578
667774,D,2002-07-23,24.98500061035156
667775,D,2002-07-24,27.170000076293945
667776,D,2002-07-25,28.15999984741211
667777,D,2002-07-26,27.38999938964844
667778,D,2002-07-29,28.80500030517578
667779,D,2002-07-30,30.200000762939453
667780,D,2002-07-31,29.71999931335449
667781,D,2002-08-01,29.184999465942383
667782,D,2002-08-02,29.040000915527344
667783,D,2002-08-05,28.940000534057617
667784,D,2002-08-06,29.774999618530277
667785,D,2002-08-07,30.024999618530277
667786,D,2002-08-08,30.274999618530277
667787,D,2002-08-09,30.59499931335449
667788,D,2002-08-12,31.149999618530277
667789,D,2002-08-13,30.600000381469727
667790,D,2002-08-14,31.600000381469727
667791,D,2002-08-15,31.81999969482422
667792,D,2002-08-16,31.725000381469727
667793,D,2002-08-19,31.8799991607666
667794,D,2002-08-20,31.7549991607666
667795,D,2002-08-21,32.61000061035156
667796,D,2002-08-22,32.54999923706055
667797,D,2002-08-23,32.404998779296875
667798,D,2002-08-26,32.92499923706055
667799,D,2002-08-27,32.25
667800,D,2002-08-28,31.73500061035156
667801,D,2002-08-29,31.100000381469727
667802,D,2002-08-30,31.354999542236328
667803,D,2002-09-03,30.76499938964844
667804,D,2002-09-04,30.950000762939453
667805,D,2002-09-05,30.774999618530277
667806,D,2002-09-06,30.905000686645508
667807,D,2002-09-09,30.645000457763672
667808,D,2002-09-10,29.38999938964844
667809,D,2002-09-11,29.31999969482422
667810,D,2002-09-12,28.03499984741211
667811,D,2002-09-13,29.0
667812,D,2002-09-16,26.165000915527344
667813,D,2002-09-17,24.875
667814,D,2002-09-18,25.545000076293945
667815,D,2002-09-19,25.25
667816,D,2002-09-20,25.0
667817,D,2002-09-23,24.57999992370605
667818,D,2002-09-24,24.34499931335449
667819,D,2002-09-25,24.665000915527344
667820,D,2002-09-26,25.450000762939453
667821,D,2002-09-27,25.21999931335449
667822,D,2002-09-30,25.364999771118164
667823,D,2002-10-01,26.0
667824,D,2002-10-02,25.68000030517578
667825,D,2002-10-03,25.149999618530277
667826,D,2002-10-04,24.11000061035156
667827,D,2002-10-07,23.875
667828,D,2002-10-08,20.920000076293945
667829,D,2002-10-09,18.2450008392334
667830,D,2002-10-10,19.434999465942383
667831,D,2002-10-11,19.84000015258789
667832,D,2002-10-14,19.674999237060547
667833,D,2002-10-15,20.575000762939453
667834,D,2002-10-16,20.0
667835,D,2002-10-17,20.225000381469727
667836,D,2002-10-18,20.59000015258789
667837,D,2002-10-21,21.174999237060547
667838,D,2002-10-22,21.024999618530277
667839,D,2002-10-23,22.399999618530277
667840,D,2002-10-24,22.59000015258789
667841,D,2002-10-25,22.834999084472656
667842,D,2002-10-28,23.325000762939453
667843,D,2002-10-29,23.239999771118164
667844,D,2002-10-30,23.670000076293945
667845,D,2002-10-31,24.0
667846,D,2002-11-01,24.3799991607666
667847,D,2002-11-04,25.0049991607666
667848,D,2002-11-05,25.4950008392334
667849,D,2002-11-06,25.09000015258789
667850,D,2002-11-07,23.989999771118164
667851,D,2002-11-08,23.959999084472656
667852,D,2002-11-11,23.93000030517578
667853,D,2002-11-12,23.34499931335449
667854,D,2002-11-13,23.334999084472656
667855,D,2002-11-14,24.15999984741211
667856,D,2002-11-15,24.73500061035156
667857,D,2002-11-18,24.604999542236328
667858,D,2002-11-19,24.84499931335449
667859,D,2002-11-20,24.7549991607666
667860,D,2002-11-21,25.049999237060547
667861,D,2002-11-22,26.049999237060547
667862,D,2002-11-25,25.815000534057617
667863,D,2002-11-26,25.01499938964844
667864,D,2002-11-27,25.32999992370605
667865,D,2002-11-29,25.475000381469727
667866,D,2002-12-02,25.100000381469727
667867,D,2002-12-03,25.05500030517578
667868,D,2002-12-04,25.049999237060547
667869,D,2002-12-05,25.084999084472656
667870,D,2002-12-06,25.114999771118164
667871,D,2002-12-09,25.01000022888184
667872,D,2002-12-10,25.690000534057617
667873,D,2002-12-11,26.315000534057617
667874,D,2002-12-12,26.489999771118164
667875,D,2002-12-13,27.0049991607666
667876,D,2002-12-16,27.0
667877,D,2002-12-17,26.82999992370605
667878,D,2002-12-18,26.989999771118164
667879,D,2002-12-19,26.975000381469727
667880,D,2002-12-20,27.649999618530277
667881,D,2002-12-23,27.20499992370605
667882,D,2002-12-24,27.30500030517578
667883,D,2002-12-26,27.540000915527344
667884,D,2002-12-27,26.96999931335449
667885,D,2002-12-30,27.584999084472656
667886,D,2002-12-31,27.450000762939453
667887,D,2003-01-02,27.88500022888184
667888,D,2003-01-03,27.850000381469727
667889,D,2003-01-06,29.309999465942383
667890,D,2003-01-07,28.600000381469727
667891,D,2003-01-08,28.225000381469727
667892,D,2003-01-09,28.420000076293945
667893,D,2003-01-10,28.23500061035156
667894,D,2003-01-13,28.104999542236328
667895,D,2003-01-14,28.06999969482422
667896,D,2003-01-15,27.84499931335449
667897,D,2003-01-16,27.700000762939453
667898,D,2003-01-17,27.25
667899,D,2003-01-21,26.8799991607666
667900,D,2003-01-22,26.5
667901,D,2003-01-23,27.21500015258789
667902,D,2003-01-24,26.84000015258789
667903,D,2003-01-27,25.920000076293945
667904,D,2003-01-28,27.024999618530277
667905,D,2003-01-29,27.145000457763672
667906,D,2003-01-30,26.625
667907,D,2003-01-31,27.09499931335449
667908,D,2003-02-03,27.520000457763672
667909,D,2003-02-04,27.26000022888184
667910,D,2003-02-05,27.325000762939453
667911,D,2003-02-06,27.024999618530277
667912,D,2003-02-07,26.989999771118164
667913,D,2003-02-10,27.440000534057617
667914,D,2003-02-11,26.875
667915,D,2003-02-12,26.3799991607666
667916,D,2003-02-13,26.895000457763672
667917,D,2003-02-14,27.25
667918,D,2003-02-18,27.51000022888184
667919,D,2003-02-19,27.530000686645508
667920,D,2003-02-20,27.71500015258789
667921,D,2003-02-21,27.854999542236328
667922,D,2003-02-24,27.88500022888184
667923,D,2003-02-25,28.06999969482422
667924,D,2003-02-26,27.19499969482422
667925,D,2003-02-27,27.170000076293945
667926,D,2003-02-28,26.950000762939453
667927,D,2003-03-03,27.114999771118164
667928,D,2003-03-04,26.950000762939453
667929,D,2003-03-05,27.395000457763672
667930,D,2003-03-06,27.56999969482422
667931,D,2003-03-07,27.875
667932,D,2003-03-10,27.2549991607666
667933,D,2003-03-11,27.26499938964844
667934,D,2003-03-12,27.059999465942383
667935,D,2003-03-13,27.045000076293945
667936,D,2003-03-14,27.125
667937,D,2003-03-17,27.489999771118164
667938,D,2003-03-18,27.799999237060547
667939,D,2003-03-19,27.95499992370605
667940,D,2003-03-20,28.165000915527344
667941,D,2003-03-21,28.3700008392334
667942,D,2003-03-24,27.850000381469727
667943,D,2003-03-25,28.01000022888184
667944,D,2003-03-26,27.8799991607666
667945,D,2003-03-27,28.01499938964844
667946,D,2003-03-28,28.0049991607666
667947,D,2003-03-31,27.684999465942383
667948,D,2003-04-01,27.84000015258789
667949,D,2003-04-02,27.795000076293945
667950,D,2003-04-03,27.63999938964844
667951,D,2003-04-04,28.1299991607666
667952,D,2003-04-07,28.075000762939453
667953,D,2003-04-08,28.145000457763672
667954,D,2003-04-09,28.065000534057617
667955,D,2003-04-10,28.405000686645508
667956,D,2003-04-11,28.31999969482422
667957,D,2003-04-14,28.600000381469727
667958,D,2003-04-15,28.979999542236328
667959,D,2003-04-16,29.20499992370605
667960,D,2003-04-17,29.32999992370605
667961,D,2003-04-21,29.280000686645508
667962,D,2003-04-22,29.25
667963,D,2003-04-23,29.440000534057617
667964,D,2003-04-24,29.770000457763672
667965,D,2003-04-25,29.415000915527344
667966,D,2003-04-28,29.71500015258789
667967,D,2003-04-29,29.63999938964844
667968,D,2003-04-30,29.59000015258789
667969,D,2003-05-01,29.5
667970,D,2003-05-02,29.65999984741211
667971,D,2003-05-05,29.71999931335449
667972,D,2003-05-06,29.709999084472656
667973,D,2003-05-07,29.540000915527344
667974,D,2003-05-08,29.479999542236328
667975,D,2003-05-09,29.670000076293945
667976,D,2003-05-12,29.950000762939453
667977,D,2003-05-13,29.850000381469727
667978,D,2003-05-14,29.98500061035156
667979,D,2003-05-15,30.30500030517578
667980,D,2003-05-16,30.94499969482422
667981,D,2003-05-19,30.950000762939453
667982,D,2003-05-20,31.350000381469727
667983,D,2003-05-21,30.795000076293945
667984,D,2003-05-22,31.145000457763672
667985,D,2003-05-23,31.9950008392334
667986,D,2003-05-27,32.32500076293945
667987,D,2003-05-28,31.75
667988,D,2003-05-29,31.1299991607666
667989,D,2003-05-30,31.5
667990,D,2003-06-02,31.65999984741211
667991,D,2003-06-03,31.774999618530277
667992,D,2003-06-04,31.799999237060547
667993,D,2003-06-05,31.475000381469727
667994,D,2003-06-06,31.200000762939453
667995,D,2003-06-09,31.25
667996,D,2003-06-10,31.350000381469727
667997,D,2003-06-11,31.459999084472656
667998,D,2003-06-12,32.334999084472656
667999,D,2003-06-13,31.979999542236328
668000,D,2003-06-16,32.83000183105469
668001,D,2003-06-17,32.525001525878906
668002,D,2003-06-18,32.540000915527344
668003,D,2003-06-19,32.61000061035156
668004,D,2003-06-20,32.54999923706055
668005,D,2003-06-23,32.310001373291016
668006,D,2003-06-24,32.20000076293945
668007,D,2003-06-25,32.025001525878906
668008,D,2003-06-26,32.099998474121094
668009,D,2003-06-27,32.005001068115234
668010,D,2003-06-30,32.1349983215332
668011,D,2003-07-01,31.934999465942383
668012,D,2003-07-02,32.13999938964844
668013,D,2003-07-03,31.809999465942383
668014,D,2003-07-07,31.71500015258789
668015,D,2003-07-08,31.604999542236328
668016,D,2003-07-09,31.354999542236328
668017,D,2003-07-10,30.545000076293945
668018,D,2003-07-11,30.625
668019,D,2003-07-14,30.799999237060547
668020,D,2003-07-15,30.38500022888184
668021,D,2003-07-16,29.809999465942383
668022,D,2003-07-17,30.030000686645508
668023,D,2003-07-18,30.524999618530277
668024,D,2003-07-21,30.084999084472656
668025,D,2003-07-22,30.274999618530277
668026,D,2003-07-23,29.989999771118164
668027,D,2003-07-24,29.899999618530277
668028,D,2003-07-25,30.059999465942383
668029,D,2003-07-28,29.950000762939453
668030,D,2003-07-29,30.01499938964844
668031,D,2003-07-30,30.13999938964844
668032,D,2003-07-31,30.049999237060547
668033,D,2003-08-01,29.65999984741211
668034,D,2003-08-04,29.405000686645508
668035,D,2003-08-05,29.145000457763672
668036,D,2003-08-06,29.40999984741211
668037,D,2003-08-07,29.86000061035156
668038,D,2003-08-08,30.165000915527344
668039,D,2003-08-11,30.13999938964844
668040,D,2003-08-12,30.51499938964844
668041,D,2003-08-13,30.600000381469727
668042,D,2003-08-14,30.489999771118164
668043,D,2003-08-15,30.38500022888184
668044,D,2003-08-18,30.30500030517578
668045,D,2003-08-19,30.100000381469727
668046,D,2003-08-20,30.475000381469727
668047,D,2003-08-21,30.6299991607666
668048,D,2003-08-22,30.075000762939453
668049,D,2003-08-25,30.459999084472656
668050,D,2003-08-26,30.57999992370605
668051,D,2003-08-27,30.2549991607666
668052,D,2003-08-28,30.274999618530277
668053,D,2003-08-29,30.290000915527344
668054,D,2003-09-02,30.600000381469727
668055,D,2003-09-03,30.625
668056,D,2003-09-04,30.475000381469727
668057,D,2003-09-05,30.38999938964844
668058,D,2003-09-08,30.625
668059,D,2003-09-09,30.174999237060547
668060,D,2003-09-10,30.354999542236328
668061,D,2003-09-11,30.25
668062,D,2003-09-12,30.57999992370605
668063,D,2003-09-15,30.38999938964844
668064,D,2003-09-16,30.530000686645508
668065,D,2003-09-17,30.5
668066,D,2003-09-18,31.020000457763672
668067,D,2003-09-19,30.96500015258789
668068,D,2003-09-22,30.434999465942383
668069,D,2003-09-23,30.549999237060547
668070,D,2003-09-24,30.309999465942383
668071,D,2003-09-25,30.280000686645508
668072,D,2003-09-26,30.649999618530277
668073,D,2003-09-29,31.075000762939453
668074,D,2003-09-30,30.950000762939453
668075,D,2003-10-01,31.040000915527344
668076,D,2003-10-02,31.315000534057617
668077,D,2003-10-03,31.40999984741211
668078,D,2003-10-06,31.73500061035156
668079,D,2003-10-07,31.354999542236328
668080,D,2003-10-08,31.25
668081,D,2003-10-09,31.475000381469727
668082,D,2003-10-10,31.36000061035156
668083,D,2003-10-13,31.270000457763672
668084,D,2003-10-14,31.424999237060547
668085,D,2003-10-15,31.049999237060547
668086,D,2003-10-16,31.100000381469727
668087,D,2003-10-17,31.100000381469727
668088,D,2003-10-20,31.0
668089,D,2003-10-21,30.84499931335449
668090,D,2003-10-22,30.559999465942383
668091,D,2003-10-23,30.325000762939453
668092,D,2003-10-24,30.25
668093,D,2003-10-27,30.274999618530277
668094,D,2003-10-28,30.38999938964844
668095,D,2003-10-29,30.73500061035156
668096,D,2003-10-30,30.614999771118164
668097,D,2003-10-31,30.799999237060547
668098,D,2003-11-03,30.834999084472656
668099,D,2003-11-04,30.584999084472656
668100,D,2003-11-05,30.71500015258789
668101,D,2003-11-06,30.575000762939453
668102,D,2003-11-07,30.51000022888184
668103,D,2003-11-10,30.584999084472656
668104,D,2003-11-11,30.56999969482422
668105,D,2003-11-12,30.479999542236328
668106,D,2003-11-13,30.700000762939453
668107,D,2003-11-14,30.479999542236328
668108,D,2003-11-17,30.23500061035156
668109,D,2003-11-18,29.68000030517578
668110,D,2003-11-19,30.01000022888184
668111,D,2003-11-20,29.959999084472656
668112,D,2003-11-21,30.075000762939453
668113,D,2003-11-24,30.34499931335449
668114,D,2003-11-25,30.364999771118164
668115,D,2003-11-26,30.125
668116,D,2003-11-28,30.13500022888184
668117,D,2003-12-01,30.440000534057617
668118,D,2003-12-02,30.674999237060547
668119,D,2003-12-03,30.165000915527344
668120,D,2003-12-04,30.375
668121,D,2003-12-05,30.399999618530277
668122,D,2003-12-08,30.76499938964844
668123,D,2003-12-09,30.479999542236328
668124,D,2003-12-10,30.450000762939453
668125,D,2003-12-11,30.46999931335449
668126,D,2003-12-12,30.40999984741211
668127,D,2003-12-15,30.5
668128,D,2003-12-16,30.309999465942383
668129,D,2003-12-17,30.584999084472656
668130,D,2003-12-18,31.05500030517578
668131,D,2003-12-19,31.290000915527344
668132,D,2003-12-22,31.53499984741211
668133,D,2003-12-23,31.875
668134,D,2003-12-24,31.924999237060547
668135,D,2003-12-26,31.989999771118164
668136,D,2003-12-29,32.09000015258789
668137,D,2003-12-30,32.165000915527344
668138,D,2003-12-31,31.915000915527344
668139,D,2004-01-02,32.005001068115234
668140,D,2004-01-05,31.684999465942383
668141,D,2004-01-06,31.475000381469727
668142,D,2004-01-07,31.40999984741211
668143,D,2004-01-08,31.0
668144,D,2004-01-09,30.88500022888184
668145,D,2004-01-12,30.924999237060547
668146,D,2004-01-13,31.075000762939453
668147,D,2004-01-14,31.38999938964844
668148,D,2004-01-15,30.88500022888184
668149,D,2004-01-16,30.700000762939453
668150,D,2004-01-20,31.0
668151,D,2004-01-21,31.375
668152,D,2004-01-22,31.549999237060547
668153,D,2004-01-23,31.200000762939453
668154,D,2004-01-26,31.415000915527344
668155,D,2004-01-27,31.614999771118164
668156,D,2004-01-28,32.0099983215332
668157,D,2004-01-29,32.21500015258789
668158,D,2004-01-30,32.08000183105469
668159,D,2004-02-02,31.915000915527344
668160,D,2004-02-03,31.875
668161,D,2004-02-04,31.604999542236328
668162,D,2004-02-05,31.375
668163,D,2004-02-06,31.649999618530277
668164,D,2004-02-09,31.600000381469727
668165,D,2004-02-10,31.850000381469727
668166,D,2004-02-11,31.934999465942383
668167,D,2004-02-12,31.600000381469727
668168,D,2004-02-13,31.51000022888184
668169,D,2004-02-17,31.75
668170,D,2004-02-18,31.709999084472656
668171,D,2004-02-19,31.625
668172,D,2004-02-20,31.399999618530277
668173,D,2004-02-23,31.614999771118164
668174,D,2004-02-24,31.649999618530277
668175,D,2004-02-25,31.3799991607666
668176,D,2004-02-26,31.125
668177,D,2004-02-27,31.415000915527344
668178,D,2004-03-01,31.59499931335449
668179,D,2004-03-02,31.71500015258789
668180,D,2004-03-03,31.96500015258789
668181,D,2004-03-04,32.1150016784668
668182,D,2004-03-05,32.540000915527344
668183,D,2004-03-08,32.599998474121094
668184,D,2004-03-09,32.54499816894531
668185,D,2004-03-10,32.30500030517578
668186,D,2004-03-11,31.78499984741211
668187,D,2004-03-12,32.0099983215332
668188,D,2004-03-15,32.165000915527344
668189,D,2004-03-16,32.185001373291016
668190,D,2004-03-17,32.43000030517578
668191,D,2004-03-18,32.20000076293945
668192,D,2004-03-19,31.934999465942383
668193,D,2004-03-22,31.63999938964844
668194,D,2004-03-23,31.459999084472656
668195,D,2004-03-24,31.2549991607666
668196,D,2004-03-25,31.274999618530277
668197,D,2004-03-26,31.25
668198,D,2004-03-29,31.684999465942383
668199,D,2004-03-30,31.94499969482422
668200,D,2004-03-31,32.150001525878906
668201,D,2004-04-01,32.19499969482422
668202,D,2004-04-02,32.154998779296875
668203,D,2004-04-05,32.125
668204,D,2004-04-06,32.35499954223633
668205,D,2004-04-07,32.189998626708984
668206,D,2004-04-08,32.185001373291016
668207,D,2004-04-12,31.4950008392334
668208,D,2004-04-13,31.375
668209,D,2004-04-14,31.479999542236328
668210,D,2004-04-15,31.93000030517578
668211,D,2004-04-16,31.950000762939453
668212,D,2004-04-19,31.850000381469727
668213,D,2004-04-20,31.59499931335449
668214,D,2004-04-21,31.604999542236328
668215,D,2004-04-22,31.80500030517578
668216,D,2004-04-23,31.78499984741211
668217,D,2004-04-26,31.86000061035156
668218,D,2004-04-27,31.75
668219,D,2004-04-28,31.71999931335449
668220,D,2004-04-29,31.725000381469727
668221,D,2004-04-30,31.905000686645508
668222,D,2004-05-03,31.94499969482422
668223,D,2004-05-04,31.950000762939453
668224,D,2004-05-05,31.65999984741211
668225,D,2004-05-06,31.959999084472656
668226,D,2004-05-07,31.489999771118164
668227,D,2004-05-10,31.0
668228,D,2004-05-11,30.815000534057617
668229,D,2004-05-12,30.875
668230,D,2004-05-13,31.065000534057617
668231,D,2004-05-14,31.229999542236328
668232,D,2004-05-17,31.0049991607666
668233,D,2004-05-18,30.98500061035156
668234,D,2004-05-19,30.625
668235,D,2004-05-20,30.80500030517578
668236,D,2004-05-21,30.799999237060547
668237,D,2004-05-24,31.315000534057617
668238,D,2004-05-25,31.649999618530277
668239,D,2004-05-26,31.2450008392334
668240,D,2004-05-27,31.3700008392334
668241,D,2004-05-28,31.48500061035156
668242,D,2004-06-01,31.420000076293945
668243,D,2004-06-02,31.190000534057617
668244,D,2004-06-03,30.790000915527344
668245,D,2004-06-04,30.7450008392334
668246,D,2004-06-07,30.80500030517578
668247,D,2004-06-08,30.825000762939453
668248,D,2004-06-09,30.684999465942383
668249,D,2004-06-10,30.8700008392334
668250,D,2004-06-14,30.905000686645508
668251,D,2004-06-15,31.045000076293945
668252,D,2004-06-16,31.440000534057617
668253,D,2004-06-17,31.68000030517578
668254,D,2004-06-18,31.59000015258789
668255,D,2004-06-21,31.690000534057617
668256,D,2004-06-22,31.76000022888184
668257,D,2004-06-23,32.09000015258789
668258,D,2004-06-24,32.08000183105469
668259,D,2004-06-25,31.95499992370605
668260,D,2004-06-28,31.905000686645508
668261,D,2004-06-29,31.46500015258789
668262,D,2004-06-30,31.540000915527344
668263,D,2004-07-01,31.125
668264,D,2004-07-02,31.625
668265,D,2004-07-06,31.670000076293945
668266,D,2004-07-07,31.65999984741211
668267,D,2004-07-08,31.420000076293945
668268,D,2004-07-09,31.18000030517578
668269,D,2004-07-12,31.299999237060547
668270,D,2004-07-13,31.28499984741211
668271,D,2004-07-14,31.584999084472656
668272,D,2004-07-15,31.780000686645508
668273,D,2004-07-16,31.895000457763672
668274,D,2004-07-19,32.025001525878906
668275,D,2004-07-20,32.040000915527344
668276,D,2004-07-21,31.575000762939453
668277,D,2004-07-22,31.440000534057617
668278,D,2004-07-23,31.34000015258789
668279,D,2004-07-26,31.315000534057617
668280,D,2004-07-27,31.28499984741211
668281,D,2004-07-28,31.290000915527344
668282,D,2004-07-29,31.350000381469727
668283,D,2004-07-30,31.729999542236328
668284,D,2004-08-02,31.75
668285,D,2004-08-03,31.729999542236328
668286,D,2004-08-04,31.875
668287,D,2004-08-05,31.604999542236328
668288,D,2004-08-06,31.655000686645508
668289,D,2004-08-09,31.46999931335449
668290,D,2004-08-10,31.69499969482422
668291,D,2004-08-11,31.84499931335449
668292,D,2004-08-12,31.774999618530277
668293,D,2004-08-13,31.770000457763672
668294,D,2004-08-16,32.189998626708984
668295,D,2004-08-17,32.224998474121094
668296,D,2004-08-18,32.5099983215332
668297,D,2004-08-19,32.334999084472656
668298,D,2004-08-20,32.349998474121094
668299,D,2004-08-23,32.290000915527344
668300,D,2004-08-24,32.314998626708984
668301,D,2004-08-25,32.314998626708984
668302,D,2004-08-26,32.36000061035156
668303,D,2004-08-27,32.345001220703125
668304,D,2004-08-30,32.244998931884766
668305,D,2004-08-31,32.44499969482422
668306,D,2004-09-01,32.564998626708984
668307,D,2004-09-02,32.52000045776367
668308,D,2004-09-03,32.380001068115234
668309,D,2004-09-07,32.71500015258789
668310,D,2004-09-08,32.625
668311,D,2004-09-09,32.779998779296875
668312,D,2004-09-10,32.845001220703125
668313,D,2004-09-13,32.625
668314,D,2004-09-14,32.5
668315,D,2004-09-15,32.529998779296875
668316,D,2004-09-16,32.70000076293945
668317,D,2004-09-17,32.47999954223633
668318,D,2004-09-20,32.599998474121094
668319,D,2004-09-21,32.810001373291016
668320,D,2004-09-22,32.505001068115234
668321,D,2004-09-23,32.314998626708984
668322,D,2004-09-24,32.29999923706055
668323,D,2004-09-27,32.45500183105469
668324,D,2004-09-28,32.58000183105469
668325,D,2004-09-29,32.599998474121094
668326,D,2004-09-30,32.625
668327,D,2004-10-01,32.849998474121094
668328,D,2004-10-04,32.810001373291016
668329,D,2004-10-05,32.755001068115234
668330,D,2004-10-06,33.01499938964844
668331,D,2004-10-07,32.7400016784668
668332,D,2004-10-08,32.98500061035156
668333,D,2004-10-11,32.92499923706055
668334,D,2004-10-12,33.119998931884766
668335,D,2004-10-13,32.619998931884766
668336,D,2004-10-14,32.540000915527344
668337,D,2004-10-15,32.595001220703125
668338,D,2004-10-18,32.58000183105469
668339,D,2004-10-19,32.349998474121094
668340,D,2004-10-20,32.540000915527344
668341,D,2004-10-21,32.0
668342,D,2004-10-22,31.854999542236328
668343,D,2004-10-25,31.76000022888184
668344,D,2004-10-26,32.45000076293945
668345,D,2004-10-27,32.025001525878906
668346,D,2004-10-28,31.864999771118164
668347,D,2004-10-29,32.15999984741211
668348,D,2004-11-01,32.04999923706055
668349,D,2004-11-02,31.75
668350,D,2004-11-03,32.099998474121094
668351,D,2004-11-04,32.69499969482422
668352,D,2004-11-05,32.560001373291016
668353,D,2004-11-08,32.72999954223633
668354,D,2004-11-09,32.915000915527344
668355,D,2004-11-10,32.935001373291016
668356,D,2004-11-11,33.25
668357,D,2004-11-12,33.77000045776367
668358,D,2004-11-15,33.57500076293945
668359,D,2004-11-16,33.404998779296875
668360,D,2004-11-17,33.244998931884766
668361,D,2004-11-18,33.224998474121094
668362,D,2004-11-19,33.04999923706055
668363,D,2004-11-22,33.5
668364,D,2004-11-23,33.625
668365,D,2004-11-24,33.3650016784668
668366,D,2004-11-26,33.334999084472656
668367,D,2004-11-29,32.974998474121094
668368,D,2004-11-30,32.73500061035156
668369,D,2004-12-01,32.625
668370,D,2004-12-02,32.220001220703125
668371,D,2004-12-03,32.26499938964844
668372,D,2004-12-06,33.09000015258789
668373,D,2004-12-07,33.25
668374,D,2004-12-08,33.6349983215332
668375,D,2004-12-09,33.67499923706055
668376,D,2004-12-10,33.75
668377,D,2004-12-13,34.1349983215332
668378,D,2004-12-14,34.060001373291016
668379,D,2004-12-15,34.224998474121094
668380,D,2004-12-16,34.165000915527344
668381,D,2004-12-17,34.119998931884766
668382,D,2004-12-20,34.02000045776367
668383,D,2004-12-21,33.9900016784668
668384,D,2004-12-22,34.0
668385,D,2004-12-23,33.880001068115234
668386,D,2004-12-27,33.650001525878906
668387,D,2004-12-28,33.92499923706055
668388,D,2004-12-29,33.88999938964844
668389,D,2004-12-30,34.084999084472656
668390,D,2004-12-31,33.869998931884766
668391,D,2005-01-03,33.7400016784668
668392,D,2005-01-04,33.584999084472656
668393,D,2005-01-05,33.349998474121094
668394,D,2005-01-06,33.529998779296875
668395,D,2005-01-07,33.45500183105469
668396,D,2005-01-10,33.95000076293945
668397,D,2005-01-11,33.810001373291016
668398,D,2005-01-12,34.06999969482422
668399,D,2005-01-13,34.25
668400,D,2005-01-14,34.54999923706055
668401,D,2005-01-18,34.82500076293945
668402,D,2005-01-19,34.46500015258789
668403,D,2005-01-20,34.17499923706055
668404,D,2005-01-21,34.130001068115234
668405,D,2005-01-24,34.224998474121094
668406,D,2005-01-25,34.189998626708984
668407,D,2005-01-26,34.47999954223633
668408,D,2005-01-27,34.33000183105469
668409,D,2005-01-28,34.26499938964844
668410,D,2005-01-31,34.689998626708984
668411,D,2005-02-01,34.474998474121094
668412,D,2005-02-02,34.54999923706055
668413,D,2005-02-03,34.40999984741211
668414,D,2005-02-04,34.94499969482422
668415,D,2005-02-07,35.09000015258789
668416,D,2005-02-08,35.20500183105469
668417,D,2005-02-09,35.25
668418,D,2005-02-10,35.42499923706055
668419,D,2005-02-11,35.314998626708984
668420,D,2005-02-14,35.584999084472656
668421,D,2005-02-15,35.48500061035156
668422,D,2005-02-16,35.845001220703125
668423,D,2005-02-17,36.005001068115234
668424,D,2005-02-18,35.79999923706055
668425,D,2005-02-22,35.0
668426,D,2005-02-23,35.06999969482422
668427,D,2005-02-24,35.43000030517578
668428,D,2005-02-25,36.369998931884766
668429,D,2005-02-28,36.01499938964844
668430,D,2005-03-01,35.85499954223633
668431,D,2005-03-02,35.970001220703125
668432,D,2005-03-03,36.125
668433,D,2005-03-04,37.125
668434,D,2005-03-07,37.54999923706055
668435,D,2005-03-08,37.57500076293945
668436,D,2005-03-09,37.03499984741211
668437,D,2005-03-10,37.13999938964844
668438,D,2005-03-11,36.880001068115234
668439,D,2005-03-14,37.415000915527344
668440,D,2005-03-15,37.15499877929688
668441,D,2005-03-16,37.119998931884766
668442,D,2005-03-17,37.83000183105469
668443,D,2005-03-18,37.90499877929688
668444,D,2005-03-21,37.775001525878906
668445,D,2005-03-22,37.19499969482422
668446,D,2005-03-23,36.55500030517578
668447,D,2005-03-24,36.880001068115234
668448,D,2005-03-28,36.79999923706055
668449,D,2005-03-29,36.244998931884766
668450,D,2005-03-30,36.84999847412109
668451,D,2005-03-31,37.21500015258789
668452,D,2005-04-01,37.6349983215332
668453,D,2005-04-04,38.040000915527344
668454,D,2005-04-05,38.25
668455,D,2005-04-06,37.92499923706055
668456,D,2005-04-07,38.25
668457,D,2005-04-08,37.6349983215332
668458,D,2005-04-11,37.75
668459,D,2005-04-12,38.05500030517578
668460,D,2005-04-13,37.98500061035156
668461,D,2005-04-14,37.6349983215332
668462,D,2005-04-15,36.790000915527344
668463,D,2005-04-18,36.775001525878906
668464,D,2005-04-19,37.30500030517578
668465,D,2005-04-20,36.45500183105469
668466,D,2005-04-21,37.1150016784668
668467,D,2005-04-22,37.125
668468,D,2005-04-25,37.63999938964844
668469,D,2005-04-26,37.15499877929688
668470,D,2005-04-27,37.33000183105469
668471,D,2005-04-28,37.18000030517578
668472,D,2005-04-29,37.70000076293945
668473,D,2005-05-02,37.83000183105469
668474,D,2005-05-03,37.57500076293945
668475,D,2005-05-04,36.34999847412109
668476,D,2005-05-05,36.13999938964844
668477,D,2005-05-06,35.439998626708984
668478,D,2005-05-09,35.64500045776367
668479,D,2005-05-10,35.05500030517578
668480,D,2005-05-11,35.41999816894531
668481,D,2005-05-12,35.165000915527344
668482,D,2005-05-13,34.61000061035156
668483,D,2005-05-16,34.79499816894531
668484,D,2005-05-17,35.51499938964844
668485,D,2005-05-18,35.505001068115234
668486,D,2005-05-19,35.810001373291016
668487,D,2005-05-20,35.70000076293945
668488,D,2005-05-23,35.314998626708984
668489,D,2005-05-24,35.42499923706055
668490,D,2005-05-25,35.10499954223633
668491,D,2005-05-26,35.0099983215332
668492,D,2005-05-27,35.060001373291016
668493,D,2005-05-31,35.154998779296875
668494,D,2005-06-01,35.53499984741211
668495,D,2005-06-02,35.459999084472656
668496,D,2005-06-03,35.54999923706055
668497,D,2005-06-06,35.5
668498,D,2005-06-07,35.650001525878906
668499,D,2005-06-08,35.70000076293945
668500,D,2005-06-09,36.005001068115234
668501,D,2005-06-10,36.525001525878906
668502,D,2005-06-13,36.5099983215332
668503,D,2005-06-14,36.584999084472656
668504,D,2005-06-15,36.25
668505,D,2005-06-16,36.400001525878906
668506,D,2005-06-17,36.29999923706055
668507,D,2005-06-20,36.96500015258789
668508,D,2005-06-21,36.90999984741211
668509,D,2005-06-22,36.880001068115234
668510,D,2005-06-23,36.56499862670898
668511,D,2005-06-24,36.5
668512,D,2005-06-27,36.560001373291016
668513,D,2005-06-28,37.13999938964844
668514,D,2005-06-29,36.92499923706055
668515,D,2005-06-30,36.69499969482422
668516,D,2005-07-01,37.04999923706055
668517,D,2005-07-05,37.119998931884766
668518,D,2005-07-06,36.459999084472656
668519,D,2005-07-07,37.0
668520,D,2005-07-08,37.400001525878906
668521,D,2005-07-11,37.959999084472656
668522,D,2005-07-12,37.95500183105469
668523,D,2005-07-13,37.72499847412109
668524,D,2005-07-14,37.2400016784668
668525,D,2005-07-15,37.3650016784668
668526,D,2005-07-18,37.20000076293945
668527,D,2005-07-19,37.185001373291016
668528,D,2005-07-20,37.30500030517578
668529,D,2005-07-21,36.59000015258789
668530,D,2005-07-22,36.93999862670898
668531,D,2005-07-25,36.8849983215332
668532,D,2005-07-26,36.82500076293945
668533,D,2005-07-27,36.775001525878906
668534,D,2005-07-28,37.22499847412109
668535,D,2005-07-29,36.93000030517578
668536,D,2005-08-01,36.665000915527344
668537,D,2005-08-02,38.625
668538,D,2005-08-03,38.95000076293945
668539,D,2005-08-04,38.41999816894531
668540,D,2005-08-05,37.8650016784668
668541,D,2005-08-08,37.275001525878906
668542,D,2005-08-09,37.55500030517578
668543,D,2005-08-10,37.2400016784668
668544,D,2005-08-11,37.400001525878906
668545,D,2005-08-12,37.26499938964844
668546,D,2005-08-15,37.505001068115234
668547,D,2005-08-16,37.08000183105469
668548,D,2005-08-17,36.75
668549,D,2005-08-18,37.25
668550,D,2005-08-19,37.53499984741211
668551,D,2005-08-22,37.89500045776367
668552,D,2005-08-23,38.09999847412109
668553,D,2005-08-24,37.79499816894531
668554,D,2005-08-25,38.09999847412109
668555,D,2005-08-26,37.93000030517578
668556,D,2005-08-29,38.18000030517578
668557,D,2005-08-30,37.96500015258789
668558,D,2005-08-31,38.2400016784668
668559,D,2005-09-01,39.51499938964844
668560,D,2005-09-02,39.095001220703125
668561,D,2005-09-06,39.94499969482422
668562,D,2005-09-07,39.900001525878906
668563,D,2005-09-08,39.880001068115234
668564,D,2005-09-09,40.38999938964844
668565,D,2005-09-12,39.92499923706055
668566,D,2005-09-13,39.71500015258789
668567,D,2005-09-14,40.1150016784668
668568,D,2005-09-15,40.77000045776367
668569,D,2005-09-16,41.27999877929688
668570,D,2005-09-19,41.970001220703125
668571,D,2005-09-20,42.380001068115234
668572,D,2005-09-21,41.935001373291016
668573,D,2005-09-22,41.89500045776367
668574,D,2005-09-23,41.92499923706055
668575,D,2005-09-26,41.84999847412109
668576,D,2005-09-27,42.29999923706055
668577,D,2005-09-28,42.96500015258789
668578,D,2005-09-29,43.1349983215332
668579,D,2005-09-30,43.06999969482422
668580,D,2005-10-03,43.25
668581,D,2005-10-04,42.525001525878906
668582,D,2005-10-05,40.70000076293945
668583,D,2005-10-06,40.18999862670898
668584,D,2005-10-07,40.25
668585,D,2005-10-10,39.42499923706055
668586,D,2005-10-11,40.040000915527344
668587,D,2005-10-12,39.880001068115234
668588,D,2005-10-13,38.81499862670898
668589,D,2005-10-14,39.07500076293945
668590,D,2005-10-17,39.52000045776367
668591,D,2005-10-18,38.65499877929688
668592,D,2005-10-19,38.53499984741211
668593,D,2005-10-20,37.41999816894531
668594,D,2005-10-21,37.88999938964844
668595,D,2005-10-24,38.64500045776367
668596,D,2005-10-25,38.625
668597,D,2005-10-26,38.0
668598,D,2005-10-27,37.165000915527344
668599,D,2005-10-28,37.66999816894531
668600,D,2005-10-31,38.040000915527344
668601,D,2005-11-01,37.5
668602,D,2005-11-02,37.755001068115234
668603,D,2005-11-03,37.67499923706055
668604,D,2005-11-04,37.650001525878906
668605,D,2005-11-07,37.400001525878906
668606,D,2005-11-08,37.880001068115234
668607,D,2005-11-09,38.380001068115234
668608,D,2005-11-10,38.165000915527344
668609,D,2005-11-11,37.54999923706055
668610,D,2005-11-14,37.3650016784668
668611,D,2005-11-15,37.32500076293945
668612,D,2005-11-16,38.084999084472656
668613,D,2005-11-17,38.540000915527344
668614,D,2005-11-18,38.7400016784668
668615,D,2005-11-21,38.790000915527344
668616,D,2005-11-22,38.72499847412109
668617,D,2005-11-23,38.79999923706055
668618,D,2005-11-25,39.119998931884766
668619,D,2005-11-28,38.59999847412109
668620,D,2005-11-29,38.54499816894531
668621,D,2005-11-30,37.97499847412109
668622,D,2005-12-01,38.15499877929688
668623,D,2005-12-02,37.9900016784668
668624,D,2005-12-05,38.26499938964844
668625,D,2005-12-06,38.26499938964844
668626,D,2005-12-07,38.08000183105469
668627,D,2005-12-08,38.54499816894531
668628,D,2005-12-09,39.52999877929688
668629,D,2005-12-12,39.47499847412109
668630,D,2005-12-13,40.0
668631,D,2005-12-14,40.45500183105469
668632,D,2005-12-15,40.54499816894531
668633,D,2005-12-16,40.435001373291016
668634,D,2005-12-19,40.25
668635,D,2005-12-20,40.40999984741211
668636,D,2005-12-21,39.68000030517578
668637,D,2005-12-22,39.369998931884766
668638,D,2005-12-23,39.38999938964844
668639,D,2005-12-27,38.98500061035156
668640,D,2005-12-28,38.720001220703125
668641,D,2005-12-29,38.67499923706055
668642,D,2005-12-30,38.59999847412109
668643,D,2006-01-03,39.58000183105469
668644,D,2006-01-04,39.685001373291016
668645,D,2006-01-05,38.744998931884766
668646,D,2006-01-06,39.130001068115234
668647,D,2006-01-09,39.03499984741211
668648,D,2006-01-10,39.380001068115234
668649,D,2006-01-11,39.17499923706055
668650,D,2006-01-12,38.7599983215332
668651,D,2006-01-13,39.05500030517578
668652,D,2006-01-17,39.70000076293945
668653,D,2006-01-18,39.45500183105469
668654,D,2006-01-19,40.05500030517578
668655,D,2006-01-20,39.31999969482422
668656,D,2006-01-23,39.06499862670898
668657,D,2006-01-24,39.125
668658,D,2006-01-25,38.540000915527344
668659,D,2006-01-26,37.75
668660,D,2006-01-27,37.630001068115234
668661,D,2006-01-30,37.81999969482422
668662,D,2006-01-31,37.76499938964844
668663,D,2006-02-01,37.97499847412109
668664,D,2006-02-02,37.665000915527344
668665,D,2006-02-03,37.525001525878906
668666,D,2006-02-06,37.584999084472656
668667,D,2006-02-07,37.525001525878906
668668,D,2006-02-08,37.63999938964844
668669,D,2006-02-09,37.72499847412109
668670,D,2006-02-10,37.220001220703125
668671,D,2006-02-13,36.95000076293945
668672,D,2006-02-14,36.82500076293945
668673,D,2006-02-15,36.915000915527344
668674,D,2006-02-16,37.28499984741211
668675,D,2006-02-17,37.375
668676,D,2006-02-21,37.834999084472656
668677,D,2006-02-22,37.4900016784668
668678,D,2006-02-23,37.119998931884766
668679,D,2006-02-24,37.17499923706055
668680,D,2006-02-27,37.665000915527344
668681,D,2006-02-28,37.54999923706055
668682,D,2006-03-01,37.334999084472656
668683,D,2006-03-02,37.165000915527344
668684,D,2006-03-03,36.92499923706055
668685,D,2006-03-06,36.03499984741211
668686,D,2006-03-07,35.97999954223633
668687,D,2006-03-08,36.095001220703125
668688,D,2006-03-09,35.82500076293945
668689,D,2006-03-10,35.70500183105469
668690,D,2006-03-13,36.03499984741211
668691,D,2006-03-14,36.540000915527344
668692,D,2006-03-15,36.43999862670898
668693,D,2006-03-16,36.92499923706055
668694,D,2006-03-17,36.625
668695,D,2006-03-20,36.025001525878906
668696,D,2006-03-21,35.875
668697,D,2006-03-22,35.994998931884766
668698,D,2006-03-23,35.52000045776367
668699,D,2006-03-24,35.775001525878906
668700,D,2006-03-27,35.29999923706055
668701,D,2006-03-28,35.20000076293945
668702,D,2006-03-29,35.17499923706055
668703,D,2006-03-30,34.849998474121094
668704,D,2006-03-31,34.51499938964844
668705,D,2006-04-03,35.20000076293945
668706,D,2006-04-04,35.85499954223633
668707,D,2006-04-05,35.96500015258789
668708,D,2006-04-06,35.720001220703125
668709,D,2006-04-07,35.47999954223633
668710,D,2006-04-10,36.0
668711,D,2006-04-11,35.82500076293945
668712,D,2006-04-12,35.75
668713,D,2006-04-13,35.3849983215332
668714,D,2006-04-17,35.57500076293945
668715,D,2006-04-18,36.71500015258789
668716,D,2006-04-19,36.73500061035156
668717,D,2006-04-20,36.69499969482422
668718,D,2006-04-21,37.14500045776367
668719,D,2006-04-24,37.025001525878906
668720,D,2006-04-25,37.09000015258789
668721,D,2006-04-26,37.20000076293945
668722,D,2006-04-27,37.584999084472656
668723,D,2006-04-28,37.435001373291016
668724,D,2006-05-01,37.165000915527344
668725,D,2006-05-02,37.3650016784668
668726,D,2006-05-03,37.22999954223633
668727,D,2006-05-04,37.18000030517578
668728,D,2006-05-05,37.95000076293945
668729,D,2006-05-08,37.43000030517578
668730,D,2006-05-09,37.130001068115234
668731,D,2006-05-10,37.76499938964844
668732,D,2006-05-11,37.56499862670898
668733,D,2006-05-12,36.78499984741211
668734,D,2006-05-15,36.66999816894531
668735,D,2006-05-16,36.29499816894531
668736,D,2006-05-17,35.915000915527344
668737,D,2006-05-18,35.8849983215332
668738,D,2006-05-19,36.83000183105469
668739,D,2006-05-22,36.720001220703125
668740,D,2006-05-23,36.20000076293945
668741,D,2006-05-24,35.8650016784668
668742,D,2006-05-25,36.06499862670898
668743,D,2006-05-26,36.43000030517578
668744,D,2006-05-30,36.125
668745,D,2006-05-31,36.290000915527344
668746,D,2006-06-01,36.6349983215332
668747,D,2006-06-02,37.09999847412109
668748,D,2006-06-05,36.900001525878906
668749,D,2006-06-06,36.95000076293945
668750,D,2006-06-07,36.42499923706055
668751,D,2006-06-08,36.32500076293945
668752,D,2006-06-09,36.400001525878906
668753,D,2006-06-12,36.5
668754,D,2006-06-13,36.380001068115234
668755,D,2006-06-14,35.904998779296875
668756,D,2006-06-15,36.70000076293945
668757,D,2006-06-16,37.0099983215332
668758,D,2006-06-19,36.46500015258789
668759,D,2006-06-20,36.29999923706055
668760,D,2006-06-21,36.31999969482422
668761,D,2006-06-22,35.970001220703125
668762,D,2006-06-23,36.34000015258789
668763,D,2006-06-26,36.82500076293945
668764,D,2006-06-27,36.56999969482422
668765,D,2006-06-28,36.720001220703125
668766,D,2006-06-29,37.630001068115234
668767,D,2006-06-30,37.39500045776367
668768,D,2006-07-03,37.81499862670898
668769,D,2006-07-05,37.525001525878906
668770,D,2006-07-06,37.69499969482422
668771,D,2006-07-07,37.685001373291016
668772,D,2006-07-10,37.75
668773,D,2006-07-11,37.77999877929688
668774,D,2006-07-12,37.56999969482422
668775,D,2006-07-13,37.5
668776,D,2006-07-14,37.80500030517578
668777,D,2006-07-17,37.88999938964844
668778,D,2006-07-18,37.5099983215332
668779,D,2006-07-19,38.25
668780,D,2006-07-20,38.6150016784668
668781,D,2006-07-21,38.86000061035156
668782,D,2006-07-24,38.73500061035156
668783,D,2006-07-25,39.025001525878906
668784,D,2006-07-26,39.33000183105469
668785,D,2006-07-27,39.1150016784668
668786,D,2006-07-28,39.29999923706055
668787,D,2006-07-31,39.2400016784668
668788,D,2006-08-01,39.310001373291016
668789,D,2006-08-02,39.07500076293945
668790,D,2006-08-03,39.18000030517578
668791,D,2006-08-04,39.43000030517578
668792,D,2006-08-07,38.81999969482422
668793,D,2006-08-08,39.0099983215332
668794,D,2006-08-09,39.45000076293945
668795,D,2006-08-10,39.560001373291016
668796,D,2006-08-11,39.6349983215332
668797,D,2006-08-14,39.525001525878906
668798,D,2006-08-15,39.84000015258789
668799,D,2006-08-16,39.380001068115234
668800,D,2006-08-17,39.1150016784668
668801,D,2006-08-18,39.6349983215332
668802,D,2006-08-21,39.7599983215332
668803,D,2006-08-22,39.95000076293945
668804,D,2006-08-23,39.56499862670898
668805,D,2006-08-24,40.15499877929688
668806,D,2006-08-25,40.43999862670898
668807,D,2006-08-28,40.54999923706055
668808,D,2006-08-29,40.65999984741211
668809,D,2006-08-30,39.650001525878906
668810,D,2006-08-31,39.94499969482422
668811,D,2006-09-01,39.790000915527344
668812,D,2006-09-05,39.75
668813,D,2006-09-06,39.22499847412109
668814,D,2006-09-07,39.084999084472656
668815,D,2006-09-08,38.85499954223633
668816,D,2006-09-11,38.41999816894531
668817,D,2006-09-12,38.31499862670898
668818,D,2006-09-13,38.48500061035156
668819,D,2006-09-14,38.27000045776367
668820,D,2006-09-15,38.58000183105469
668821,D,2006-09-18,38.435001373291016
668822,D,2006-09-19,38.56499862670898
668823,D,2006-09-20,38.310001373291016
668824,D,2006-09-21,38.52999877929688
668825,D,2006-09-22,38.150001525878906
668826,D,2006-09-25,38.61000061035156
668827,D,2006-09-26,38.72499847412109
668828,D,2006-09-27,39.17499923706055
668829,D,2006-09-28,38.59000015258789
668830,D,2006-09-29,38.244998931884766
668831,D,2006-10-02,38.345001220703125
668832,D,2006-10-03,38.375
668833,D,2006-10-04,38.38999938964844
668834,D,2006-10-05,38.33000183105469
668835,D,2006-10-06,38.10499954223633
668836,D,2006-10-09,38.18000030517578
668837,D,2006-10-10,38.67499923706055
668838,D,2006-10-11,38.790000915527344
668839,D,2006-10-12,38.880001068115234
668840,D,2006-10-13,38.92499923706055
668841,D,2006-10-16,39.13999938964844
668842,D,2006-10-17,39.15999984741211
668843,D,2006-10-18,39.21500015258789
668844,D,2006-10-19,39.79999923706055
668845,D,2006-10-20,40.08000183105469
668846,D,2006-10-23,40.44499969482422
668847,D,2006-10-24,40.400001525878906
668848,D,2006-10-25,40.744998931884766
668849,D,2006-10-26,40.68999862670898
668850,D,2006-10-27,40.31999969482422
668851,D,2006-10-30,40.290000915527344
668852,D,2006-10-31,40.494998931884766
668853,D,2006-11-01,41.80500030517578
668854,D,2006-11-02,40.494998931884766
668855,D,2006-11-03,40.334999084472656
668856,D,2006-11-06,39.880001068115234
668857,D,2006-11-07,40.060001373291016
668858,D,2006-11-08,40.369998931884766
668859,D,2006-11-09,40.525001525878906
668860,D,2006-11-10,40.61000061035156
668861,D,2006-11-13,40.59999847412109
668862,D,2006-11-14,40.2400016784668
668863,D,2006-11-15,40.17499923706055
668864,D,2006-11-16,40.20000076293945
668865,D,2006-11-17,40.43999862670898
668866,D,2006-11-20,40.45000076293945
668867,D,2006-11-21,40.43999862670898
668868,D,2006-11-22,40.525001525878906
668869,D,2006-11-24,40.5
668870,D,2006-11-27,40.36000061035156
668871,D,2006-11-28,40.44499969482422
668872,D,2006-11-29,40.375
668873,D,2006-11-30,40.369998931884766
668874,D,2006-12-01,40.43999862670898
668875,D,2006-12-04,40.51499938964844
668876,D,2006-12-05,40.595001220703125
668877,D,2006-12-06,40.57500076293945
668878,D,2006-12-07,40.56499862670898
668879,D,2006-12-08,40.56499862670898
668880,D,2006-12-11,40.59000015258789
668881,D,2006-12-12,40.79999923706055
668882,D,2006-12-13,41.31999969482422
668883,D,2006-12-14,41.38999938964844
668884,D,2006-12-15,41.45000076293945
668885,D,2006-12-18,41.20500183105469
668886,D,2006-12-19,41.65999984741211
668887,D,2006-12-20,41.21500015258789
668888,D,2006-12-21,41.11000061035156
668889,D,2006-12-22,41.18000030517578
668890,D,2006-12-26,41.494998931884766
668891,D,2006-12-27,41.97999954223633
668892,D,2006-12-28,42.0099983215332
668893,D,2006-12-29,41.91999816894531
668894,D,2007-01-03,41.82500076293945
668895,D,2007-01-04,41.720001220703125
668896,D,2007-01-05,41.119998931884766
668897,D,2007-01-08,40.935001373291016
668898,D,2007-01-09,40.8650016784668
668899,D,2007-01-10,40.75
668900,D,2007-01-11,40.435001373291016
668901,D,2007-01-12,40.0
668902,D,2007-01-16,40.025001525878906
668903,D,2007-01-17,40.04999923706055
668904,D,2007-01-18,40.165000915527344
668905,D,2007-01-19,40.380001068115234
668906,D,2007-01-22,40.2599983215332
668907,D,2007-01-23,40.42499923706055
668908,D,2007-01-24,41.02000045776367
668909,D,2007-01-25,40.93999862670898
668910,D,2007-01-26,41.03499984741211
668911,D,2007-01-29,40.959999084472656
668912,D,2007-01-30,41.20000076293945
668913,D,2007-01-31,41.47999954223633
668914,D,2007-02-01,42.095001220703125
668915,D,2007-02-02,43.27000045776367
668916,D,2007-02-05,43.2599983215332
668917,D,2007-02-06,43.56999969482422
668918,D,2007-02-07,43.494998931884766
668919,D,2007-02-08,43.7400016784668
668920,D,2007-02-09,43.72999954223633
668921,D,2007-02-12,43.775001525878906
668922,D,2007-02-13,43.40999984741211
668923,D,2007-02-14,43.40499877929688
668924,D,2007-02-15,43.400001525878906
668925,D,2007-02-16,43.27999877929688
668926,D,2007-02-20,43.150001525878906
668927,D,2007-02-21,42.69499969482422
668928,D,2007-02-22,42.67499923706055
668929,D,2007-02-23,42.84000015258789
668930,D,2007-02-26,43.69499969482422
668931,D,2007-02-27,42.584999084472656
668932,D,2007-02-28,42.76499938964844
668933,D,2007-03-01,42.79499816894531
668934,D,2007-03-02,42.5
668935,D,2007-03-05,41.90999984741211
668936,D,2007-03-06,42.34000015258789
668937,D,2007-03-07,42.42499923706055
668938,D,2007-03-08,42.244998931884766
668939,D,2007-03-09,42.29499816894531
668940,D,2007-03-12,42.8650016784668
668941,D,2007-03-13,42.369998931884766
668942,D,2007-03-14,42.34999847412109
668943,D,2007-03-15,42.709999084472656
668944,D,2007-03-16,42.48500061035156
668945,D,2007-03-19,43.10499954223633
668946,D,2007-03-20,43.82500076293945
668947,D,2007-03-21,44.33000183105469
668948,D,2007-03-22,44.29999923706055
668949,D,2007-03-23,44.45500183105469
668950,D,2007-03-26,44.665000915527344
668951,D,2007-03-27,44.560001373291016
668952,D,2007-03-28,44.28499984741211
668953,D,2007-03-29,44.56499862670898
668954,D,2007-03-30,44.3849983215332
668955,D,2007-04-02,45.0
668956,D,2007-04-03,44.9900016784668
668957,D,2007-04-04,44.78499984741211
668958,D,2007-04-05,45.06999969482422
668959,D,2007-04-09,45.09999847412109
668960,D,2007-04-10,45.209999084472656
668961,D,2007-04-11,44.935001373291016
668962,D,2007-04-12,44.77000045776367
668963,D,2007-04-13,44.56999969482422
668964,D,2007-04-16,44.75
668965,D,2007-04-17,44.625
668966,D,2007-04-18,44.369998931884766
668967,D,2007-04-19,44.540000915527344
668968,D,2007-04-20,45.43000030517578
668969,D,2007-04-23,45.81499862670898
668970,D,2007-04-24,45.76499938964844
668971,D,2007-04-25,46.209999084472656
668972,D,2007-04-26,46.165000915527344
668973,D,2007-04-27,45.775001525878906
668974,D,2007-04-30,45.59999847412109
668975,D,2007-05-01,46.119998931884766
668976,D,2007-05-02,46.01499938964844
668977,D,2007-05-03,45.56999969482422
668978,D,2007-05-04,45.40999984741211
668979,D,2007-05-07,45.220001220703125
668980,D,2007-05-08,44.84999847412109
668981,D,2007-05-09,45.095001220703125
668982,D,2007-05-10,44.57500076293945
668983,D,2007-05-11,45.26499938964844
668984,D,2007-05-14,45.23500061035156
668985,D,2007-05-15,45.060001373291016
668986,D,2007-05-16,45.3650016784668
668987,D,2007-05-17,45.15999984741211
668988,D,2007-05-18,45.52999877929688
668989,D,2007-05-21,45.51499938964844
668990,D,2007-05-22,45.1349983215332
668991,D,2007-05-23,44.595001220703125
668992,D,2007-05-24,43.435001373291016
668993,D,2007-05-25,43.28499984741211
668994,D,2007-05-29,43.8650016784668
668995,D,2007-05-30,43.81499862670898
668996,D,2007-05-31,44.29499816894531
668997,D,2007-06-01,43.81999969482422
668998,D,2007-06-04,43.935001373291016
668999,D,2007-06-05,43.17499923706055
669000,D,2007-06-06,42.18000030517578
669001,D,2007-06-07,40.86000061035156
669002,D,2007-06-08,41.23500061035156
669003,D,2007-06-11,41.755001068115234
669004,D,2007-06-12,41.005001068115234
669005,D,2007-06-13,42.34000015258789
669006,D,2007-06-14,42.400001525878906
669007,D,2007-06-15,42.81499862670898
669008,D,2007-06-18,42.29499816894531
669009,D,2007-06-19,42.0
669010,D,2007-06-20,41.04499816894531
669011,D,2007-06-21,41.02999877929688
669012,D,2007-06-22,40.275001525878906
669013,D,2007-06-25,40.70000076293945
669014,D,2007-06-26,40.58000183105469
669015,D,2007-06-27,41.775001525878906
669016,D,2007-06-28,43.01499938964844
669017,D,2007-06-29,43.15499877929688
669018,D,2007-07-02,43.41999816894531
669019,D,2007-07-03,43.345001220703125
669020,D,2007-07-05,43.31499862670898
669021,D,2007-07-06,43.095001220703125
669022,D,2007-07-09,43.28499984741211
669023,D,2007-07-10,43.22999954223633
669024,D,2007-07-11,43.65999984741211
669025,D,2007-07-12,44.244998931884766
669026,D,2007-07-13,44.29999923706055
669027,D,2007-07-16,44.185001373291016
669028,D,2007-07-17,44.04999923706055
669029,D,2007-07-18,43.8650016784668
669030,D,2007-07-19,44.119998931884766
669031,D,2007-07-20,43.595001220703125
669032,D,2007-07-23,43.540000915527344
669033,D,2007-07-24,42.4900016784668
669034,D,2007-07-25,42.86000061035156
669035,D,2007-07-26,41.834999084472656
669036,D,2007-07-27,41.095001220703125
669037,D,2007-07-30,41.95000076293945
669038,D,2007-07-31,42.11000061035156
669039,D,2007-08-01,42.52999877929688
669040,D,2007-08-02,42.29999923706055
669041,D,2007-08-03,42.0
669042,D,2007-08-06,43.47999954223633
669043,D,2007-08-07,44.625
669044,D,2007-08-08,45.54999923706055
669045,D,2007-08-09,45.42499923706055
669046,D,2007-08-10,45.125
669047,D,2007-08-13,44.65999984741211
669048,D,2007-08-14,43.93999862670898
669049,D,2007-08-15,43.15999984741211
669050,D,2007-08-16,42.79499816894531
669051,D,2007-08-17,43.685001373291016
669052,D,2007-08-20,43.55500030517578
669053,D,2007-08-21,43.52000045776367
669054,D,2007-08-22,44.29499816894531
669055,D,2007-08-23,44.23500061035156
669056,D,2007-08-24,44.45000076293945
669057,D,2007-08-27,43.36000061035156
669058,D,2007-08-28,43.244998931884766
669059,D,2007-08-29,43.2599983215332
669060,D,2007-08-30,42.59999847412109
669061,D,2007-08-31,42.59000015258789
669062,D,2007-09-04,43.025001525878906
669063,D,2007-09-05,42.47499847412109
669064,D,2007-09-06,42.86000061035156
669065,D,2007-09-07,42.2400016784668
669066,D,2007-09-10,42.61000061035156
669067,D,2007-09-11,42.79999923706055
669068,D,2007-09-12,42.970001220703125
669069,D,2007-09-13,42.7599983215332
669070,D,2007-09-14,42.86000061035156
669071,D,2007-09-17,42.54499816894531
669072,D,2007-09-18,42.84999847412109
669073,D,2007-09-19,43.36000061035156
669074,D,2007-09-20,42.96500015258789
669075,D,2007-09-21,43.08000183105469
669076,D,2007-09-24,43.16999816894531
669077,D,2007-09-25,43.40499877929688
669078,D,2007-09-26,43.42499923706055
669079,D,2007-09-27,42.875
669080,D,2007-09-28,42.150001525878906
669081,D,2007-10-01,42.61000061035156
669082,D,2007-10-02,42.68000030517578
669083,D,2007-10-03,42.7599983215332
669084,D,2007-10-04,43.18000030517578
669085,D,2007-10-05,43.53499984741211
669086,D,2007-10-08,43.51499938964844
669087,D,2007-10-09,44.275001525878906
669088,D,2007-10-10,43.70000076293945
669089,D,2007-10-11,43.720001220703125
669090,D,2007-10-12,43.775001525878906
669091,D,2007-10-15,43.595001220703125
669092,D,2007-10-16,43.59000015258789
669093,D,2007-10-17,43.51499938964844
669094,D,2007-10-18,43.505001068115234
669095,D,2007-10-19,42.994998931884766
669096,D,2007-10-22,43.11000061035156
669097,D,2007-10-23,42.935001373291016
669098,D,2007-10-24,43.255001068115234
669099,D,2007-10-25,43.85499954223633
669100,D,2007-10-26,44.31999969482422
669101,D,2007-10-29,45.06499862670898
669102,D,2007-10-30,45.08000183105469
669103,D,2007-10-31,45.81499862670898
669104,D,2007-11-01,45.04499816894531
669105,D,2007-11-02,45.345001220703125
669106,D,2007-11-05,45.900001525878906
669107,D,2007-11-06,45.915000915527344
669108,D,2007-11-07,45.04999923706055
669109,D,2007-11-08,46.02999877929688
669110,D,2007-11-09,46.06999969482422
669111,D,2007-11-12,45.22499847412109
669112,D,2007-11-13,45.48500061035156
669113,D,2007-11-14,45.275001525878906
669114,D,2007-11-15,45.34000015258789
669115,D,2007-11-16,45.650001525878906
669116,D,2007-11-19,45.51499938964844
669117,D,2007-11-20,46.369998931884766
669118,D,2007-11-21,46.220001220703125
669119,D,2007-11-23,45.709999084472656
669120,D,2007-11-26,45.88999938964844
669121,D,2007-11-27,46.540000915527344
669122,D,2007-11-28,46.9900016784668
669123,D,2007-11-29,46.91999816894531
669124,D,2007-11-30,47.22999954223633
669125,D,2007-12-03,47.38999938964844
669126,D,2007-12-04,48.0
669127,D,2007-12-05,48.9900016784668
669128,D,2007-12-06,48.93999862670898
669129,D,2007-12-07,48.77000045776367
669130,D,2007-12-10,48.59999847412109
669131,D,2007-12-11,47.72999954223633
669132,D,2007-12-12,47.81999969482422
669133,D,2007-12-13,48.540000915527344
669134,D,2007-12-14,47.81999969482422
669135,D,2007-12-17,47.20000076293945
669136,D,2007-12-18,47.52999877929688
669137,D,2007-12-19,47.34000015258789
669138,D,2007-12-20,47.59999847412109
669139,D,2007-12-21,48.70000076293945
669140,D,2007-12-24,48.400001525878906
669141,D,2007-12-26,48.2599983215332
669142,D,2007-12-27,47.38999938964844
669143,D,2007-12-28,47.59999847412109
669144,D,2007-12-31,47.45000076293945
669145,D,2008-01-02,46.52000045776367
669146,D,2008-01-03,46.43000030517578
669147,D,2008-01-04,46.43999862670898
669148,D,2008-01-07,47.709999084472656
669149,D,2008-01-08,47.369998931884766
669150,D,2008-01-09,48.11000061035156
669151,D,2008-01-10,47.7400016784668
669152,D,2008-01-11,47.290000915527344
669153,D,2008-01-14,47.560001373291016
669154,D,2008-01-15,46.9900016784668
669155,D,2008-01-16,46.720001220703125
669156,D,2008-01-17,44.97999954223633
669157,D,2008-01-18,44.2400016784668
669158,D,2008-01-22,42.34999847412109
669159,D,2008-01-23,43.43999862670898
669160,D,2008-01-24,42.16999816894531
669161,D,2008-01-25,41.02999877929688
669162,D,2008-01-28,42.09999847412109
669163,D,2008-01-29,42.34999847412109
669164,D,2008-01-30,42.77000045776367
669165,D,2008-01-31,43.0
669166,D,2008-02-01,43.56999969482422
669167,D,2008-02-04,44.20000076293945
669168,D,2008-02-05,42.720001220703125
669169,D,2008-02-06,42.47999954223633
669170,D,2008-02-07,42.40999984741211
669171,D,2008-02-08,42.11000061035156
669172,D,2008-02-11,41.95000076293945
669173,D,2008-02-12,42.4900016784668
669174,D,2008-02-13,43.02000045776367
669175,D,2008-02-14,42.59999847412109
669176,D,2008-02-15,42.66999816894531
669177,D,2008-02-19,42.59999847412109
669178,D,2008-02-20,42.290000915527344
669179,D,2008-02-21,41.709999084472656
669180,D,2008-02-22,42.27000045776367
669181,D,2008-02-25,42.61000061035156
669182,D,2008-02-26,42.75
669183,D,2008-02-27,41.91999816894531
669184,D,2008-02-28,41.4900016784668
669185,D,2008-02-29,39.93999862670898
669186,D,2008-03-03,40.220001220703125
669187,D,2008-03-04,40.2599983215332
669188,D,2008-03-05,40.59000015258789
669189,D,2008-03-06,39.38999938964844
669190,D,2008-03-07,39.09999847412109
669191,D,2008-03-10,39.04999923706055
669192,D,2008-03-11,40.25
669193,D,2008-03-12,40.09999847412109
669194,D,2008-03-13,39.66999816894531
669195,D,2008-03-14,39.56999969482422
669196,D,2008-03-17,40.209999084472656
669197,D,2008-03-18,41.22999954223633
669198,D,2008-03-19,40.130001068115234
669199,D,2008-03-20,40.75
669200,D,2008-03-24,40.68999862670898
669201,D,2008-03-25,40.5
669202,D,2008-03-26,40.650001525878906
669203,D,2008-03-27,40.790000915527344
669204,D,2008-03-28,40.5
669205,D,2008-03-31,40.84000015258789
669206,D,2008-04-01,42.4900016784668
669207,D,2008-04-02,42.75
669208,D,2008-04-03,42.31999969482422
669209,D,2008-04-04,43.209999084472656
669210,D,2008-04-07,43.400001525878906
669211,D,2008-04-08,43.5
669212,D,2008-04-09,43.5
669213,D,2008-04-10,43.369998931884766
669214,D,2008-04-11,42.95000076293945
669215,D,2008-04-14,43.02999877929688
669216,D,2008-04-15,43.43000030517578
669217,D,2008-04-16,44.220001220703125
669218,D,2008-04-17,43.84000015258789
669219,D,2008-04-18,44.18999862670898
669220,D,2008-04-21,43.79999923706055
669221,D,2008-04-22,43.41999816894531
669222,D,2008-04-23,43.59000015258789
669223,D,2008-04-24,43.38999938964844
669224,D,2008-04-25,43.540000915527344
669225,D,2008-04-28,43.41999816894531
669226,D,2008-04-29,43.43999862670898
669227,D,2008-04-30,43.38999938964844
669228,D,2008-05-01,44.2400016784668
669229,D,2008-05-02,45.59000015258789
669230,D,2008-05-05,44.810001373291016
669231,D,2008-05-06,44.79999923706055
669232,D,2008-05-07,44.52000045776367
669233,D,2008-05-08,45.0099983215332
669234,D,2008-05-09,44.9900016784668
669235,D,2008-05-12,45.29999923706055
669236,D,2008-05-13,44.93000030517578
669237,D,2008-05-14,45.68999862670898
669238,D,2008-05-15,45.65999984741211
669239,D,2008-05-16,45.970001220703125
669240,D,2008-05-19,46.119998931884766
669241,D,2008-05-20,46.369998931884766
669242,D,2008-05-21,46.4900016784668
669243,D,2008-05-22,46.72999954223633
669244,D,2008-05-23,45.43999862670898
669245,D,2008-05-27,45.5
669246,D,2008-05-28,45.619998931884766
669247,D,2008-05-29,45.880001068115234
669248,D,2008-05-30,46.29999923706055
669249,D,2008-06-02,45.869998931884766
669250,D,2008-06-03,46.4900016784668
669251,D,2008-06-04,46.959999084472656
669252,D,2008-06-05,47.380001068115234
669253,D,2008-06-06,45.91999816894531
669254,D,2008-06-09,46.79999923706055
669255,D,2008-06-10,47.04999923706055
669256,D,2008-06-11,46.2599983215332
669257,D,2008-06-12,45.810001373291016
669258,D,2008-06-13,46.130001068115234
669259,D,2008-06-16,46.4900016784668
669260,D,2008-06-17,46.540000915527344
669261,D,2008-06-18,46.61000061035156
669262,D,2008-06-19,47.52000045776367
669263,D,2008-06-20,47.08000183105469
669264,D,2008-06-23,47.5099983215332
669265,D,2008-06-24,47.58000183105469
669266,D,2008-06-25,47.84000015258789
669267,D,2008-06-26,46.95000076293945
669268,D,2008-06-27,46.20000076293945
669269,D,2008-06-30,47.4900016784668
669270,D,2008-07-01,47.68000030517578
669271,D,2008-07-02,47.4900016784668
669272,D,2008-07-03,46.97999954223633
669273,D,2008-07-07,46.84999847412109
669274,D,2008-07-08,46.59000015258789
669275,D,2008-07-09,46.93999862670898
669276,D,2008-07-10,47.130001068115234
669277,D,2008-07-11,46.869998931884766
669278,D,2008-07-14,45.9900016784668
669279,D,2008-07-15,45.720001220703125
669280,D,2008-07-16,44.540000915527344
669281,D,2008-07-17,44.209999084472656
669282,D,2008-07-18,44.470001220703125
669283,D,2008-07-21,44.790000915527344
669284,D,2008-07-22,44.58000183105469
669285,D,2008-07-23,43.66999816894531
669286,D,2008-07-24,43.77999877929688
669287,D,2008-07-25,43.310001373291016
669288,D,2008-07-28,43.72999954223633
669289,D,2008-07-29,43.41999816894531
669290,D,2008-07-30,44.43999862670898
669291,D,2008-07-31,44.18000030517578
669292,D,2008-08-01,42.59000015258789
669293,D,2008-08-04,42.33000183105469
669294,D,2008-08-05,42.47999954223633
669295,D,2008-08-06,42.16999816894531
669296,D,2008-08-07,41.93999862670898
669297,D,2008-08-08,42.77000045776367
669298,D,2008-08-11,43.27999877929688
669299,D,2008-08-12,42.68999862670898
669300,D,2008-08-13,42.9900016784668
669301,D,2008-08-14,42.29999923706055
669302,D,2008-08-15,42.54999923706055
669303,D,2008-08-18,42.4900016784668
669304,D,2008-08-19,42.7599983215332
669305,D,2008-08-20,43.11000061035156
669306,D,2008-08-21,43.59999847412109
669307,D,2008-08-22,43.58000183105469
669308,D,2008-08-25,43.27999877929688
669309,D,2008-08-26,44.06999969482422
669310,D,2008-08-27,43.83000183105469
669311,D,2008-08-28,44.369998931884766
669312,D,2008-08-29,43.52999877929688
669313,D,2008-09-02,43.09999847412109
669314,D,2008-09-03,42.45000076293945
669315,D,2008-09-04,41.59999847412109
669316,D,2008-09-05,40.93999862670898
669317,D,2008-09-08,42.58000183105469
669318,D,2008-09-09,41.38999938964844
669319,D,2008-09-10,42.29999923706055
669320,D,2008-09-11,42.130001068115234
669321,D,2008-09-12,43.11000061035156
669322,D,2008-09-15,41.720001220703125
669323,D,2008-09-16,42.7599983215332
669324,D,2008-09-17,40.9900016784668
669325,D,2008-09-18,41.72999954223633
669326,D,2008-09-19,44.16999816894531
669327,D,2008-09-22,43.5
669328,D,2008-09-23,42.720001220703125
669329,D,2008-09-24,42.33000183105469
669330,D,2008-09-25,43.75
669331,D,2008-09-26,43.400001525878906
669332,D,2008-09-29,41.9900016784668
669333,D,2008-09-30,42.77999877929688
669334,D,2008-10-01,43.63999938964844
669335,D,2008-10-02,42.09000015258789
669336,D,2008-10-03,41.880001068115234
669337,D,2008-10-06,40.08000183105469
669338,D,2008-10-07,38.31999969482422
669339,D,2008-10-08,37.54999923706055
669340,D,2008-10-09,35.04999923706055
669341,D,2008-10-10,33.66999816894531
669342,D,2008-10-13,37.209999084472656
669343,D,2008-10-14,37.11000061035156
669344,D,2008-10-15,34.310001373291016
669345,D,2008-10-16,36.06999969482422
669346,D,2008-10-17,35.95000076293945
669347,D,2008-10-20,37.959999084472656
669348,D,2008-10-21,36.02999877929688
669349,D,2008-10-22,33.86000061035156
669350,D,2008-10-23,35.70000076293945
669351,D,2008-10-24,35.13999938964844
669352,D,2008-10-27,33.97999954223633
669353,D,2008-10-28,37.119998931884766
669354,D,2008-10-29,35.209999084472656
669355,D,2008-10-30,36.27000045776367
669356,D,2008-10-31,36.27999877929688
669357,D,2008-11-03,36.459999084472656
669358,D,2008-11-04,36.66999816894531
669359,D,2008-11-05,35.22999954223633
669360,D,2008-11-06,34.29999923706055
669361,D,2008-11-07,35.83000183105469
669362,D,2008-11-10,35.189998626708984
669363,D,2008-11-11,35.02000045776367
669364,D,2008-11-12,34.31999969482422
669365,D,2008-11-13,36.290000915527344
669366,D,2008-11-14,36.38999938964844
669367,D,2008-11-17,35.97999954223633
669368,D,2008-11-18,36.08000183105469
669369,D,2008-11-19,34.95000076293945
669370,D,2008-11-20,33.58000183105469
669371,D,2008-11-21,36.93000030517578
669372,D,2008-11-24,37.25
669373,D,2008-11-25,37.09999847412109
669374,D,2008-11-26,36.34999847412109
669375,D,2008-11-28,36.81999969482422
669376,D,2008-12-01,34.84000015258789
669377,D,2008-12-02,35.59000015258789
669378,D,2008-12-03,36.02000045776367
669379,D,2008-12-04,34.66999816894531
669380,D,2008-12-05,35.22999954223633
669381,D,2008-12-08,35.529998779296875
669382,D,2008-12-09,34.9900016784668
669383,D,2008-12-10,34.65999984741211
669384,D,2008-12-11,34.56999969482422
669385,D,2008-12-12,34.599998474121094
669386,D,2008-12-15,34.380001068115234
669387,D,2008-12-16,34.65999984741211
669388,D,2008-12-17,34.34000015258789
669389,D,2008-12-18,34.779998779296875
669390,D,2008-12-19,34.97999954223633
669391,D,2008-12-22,34.689998626708984
669392,D,2008-12-23,34.40999984741211
669393,D,2008-12-24,34.68000030517578
669394,D,2008-12-26,34.900001525878906
669395,D,2008-12-29,34.83000183105469
669396,D,2008-12-30,35.22999954223633
669397,D,2008-12-31,35.84000015258789
669398,D,2009-01-02,36.540000915527344
669399,D,2009-01-05,36.400001525878906
669400,D,2009-01-06,36.220001220703125
669401,D,2009-01-07,35.68000030517578
669402,D,2009-01-08,35.470001220703125
669403,D,2009-01-09,35.11000061035156
669404,D,2009-01-12,35.13999938964844
669405,D,2009-01-13,34.369998931884766
669406,D,2009-01-14,33.880001068115234
669407,D,2009-01-15,33.93000030517578
669408,D,2009-01-16,34.599998474121094
669409,D,2009-01-20,34.38999938964844
669410,D,2009-01-21,34.88999938964844
669411,D,2009-01-22,34.93000030517578
669412,D,2009-01-23,35.0
669413,D,2009-01-26,35.75
669414,D,2009-01-27,35.470001220703125
669415,D,2009-01-28,35.689998626708984
669416,D,2009-01-29,36.209999084472656
669417,D,2009-01-30,35.18000030517578
669418,D,2009-02-02,36.2599983215332
669419,D,2009-02-03,36.56999969482422
669420,D,2009-02-04,36.560001373291016
669421,D,2009-02-05,36.77999877929688
669422,D,2009-02-06,36.93000030517578
669423,D,2009-02-09,36.18999862670898
669424,D,2009-02-10,35.5
669425,D,2009-02-11,35.119998931884766
669426,D,2009-02-12,34.93000030517578
669427,D,2009-02-13,34.540000915527344
669428,D,2009-02-17,33.619998931884766
669429,D,2009-02-18,32.56999969482422
669430,D,2009-02-19,32.540000915527344
669431,D,2009-02-20,31.690000534057617
669432,D,2009-02-23,30.809999465942383
669433,D,2009-02-24,31.649999618530277
669434,D,2009-02-25,30.770000457763672
669435,D,2009-02-26,30.07999992370605
669436,D,2009-02-27,30.18000030517578
669437,D,2009-03-02,28.68000030517578
669438,D,2009-03-03,27.76000022888184
669439,D,2009-03-04,28.399999618530277
669440,D,2009-03-05,27.88999938964844
669441,D,2009-03-06,28.1200008392334
669442,D,2009-03-09,27.290000915527344
669443,D,2009-03-10,28.01000022888184
669444,D,2009-03-11,28.149999618530277
669445,D,2009-03-12,28.68000030517578
669446,D,2009-03-13,29.530000686645508
669447,D,2009-03-16,30.209999084472656
669448,D,2009-03-17,30.540000915527344
669449,D,2009-03-18,31.06999969482422
669450,D,2009-03-19,31.200000762939453
669451,D,2009-03-20,30.989999771118164
669452,D,2009-03-23,32.369998931884766
669453,D,2009-03-24,31.34000015258789
669454,D,2009-03-25,31.38999938964844
669455,D,2009-03-26,31.549999237060547
669456,D,2009-03-27,31.06999969482422
669457,D,2009-03-30,30.51000022888184
669458,D,2009-03-31,30.989999771118164
669459,D,2009-04-01,30.770000457763672
669460,D,2009-04-02,30.790000915527344
669461,D,2009-04-03,30.440000534057617
669462,D,2009-04-06,30.209999084472656
669463,D,2009-04-07,30.450000762939453
669464,D,2009-04-08,30.540000915527344
669465,D,2009-04-09,30.479999542236328
669466,D,2009-04-13,30.15999984741211
669467,D,2009-04-14,29.96999931335449
669468,D,2009-04-15,30.3700008392334
669469,D,2009-04-16,30.059999465942383
669470,D,2009-04-17,29.940000534057617
669471,D,2009-04-20,29.57999992370605
669472,D,2009-04-21,29.3799991607666
669473,D,2009-04-22,29.01000022888184
669474,D,2009-04-23,29.280000686645508
669475,D,2009-04-24,29.290000915527344
669476,D,2009-04-27,29.56999969482422
669477,D,2009-04-28,29.899999618530277
669478,D,2009-04-29,29.61000061035156
669479,D,2009-04-30,30.15999984741211
669480,D,2009-05-01,31.09000015258789
669481,D,2009-05-04,31.61000061035156
669482,D,2009-05-05,31.65999984741211
669483,D,2009-05-06,31.520000457763672
669484,D,2009-05-07,31.8700008392334
669485,D,2009-05-08,31.8700008392334
669486,D,2009-05-11,31.780000686645508
669487,D,2009-05-12,31.989999771118164
669488,D,2009-05-13,31.299999237060547
669489,D,2009-05-14,31.040000915527344
669490,D,2009-05-15,30.520000457763672
669491,D,2009-05-18,30.5
669492,D,2009-05-19,31.40999984741211
669493,D,2009-05-20,31.1299991607666
669494,D,2009-05-21,30.71999931335449
669495,D,2009-05-22,30.809999465942383
669496,D,2009-05-26,31.549999237060547
669497,D,2009-05-27,30.32999992370605
669498,D,2009-05-28,31.18000030517578
669499,D,2009-05-29,31.790000915527344
669500,D,2009-06-01,32.900001525878906
669501,D,2009-06-02,32.61000061035156
669502,D,2009-06-03,31.950000762939453
669503,D,2009-06-04,32.06999969482422
669504,D,2009-06-05,32.02000045776367
669505,D,2009-06-08,31.76000022888184
669506,D,2009-06-09,31.8700008392334
669507,D,2009-06-10,32.2400016784668
669508,D,2009-06-11,32.95000076293945
669509,D,2009-06-12,33.38999938964844
669510,D,2009-06-15,32.63999938964844
669511,D,2009-06-16,32.529998779296875
669512,D,2009-06-17,32.38999938964844
669513,D,2009-06-18,33.34000015258789
669514,D,2009-06-19,32.720001220703125
669515,D,2009-06-22,33.0099983215332
669516,D,2009-06-23,32.54999923706055
669517,D,2009-06-24,32.790000915527344
669518,D,2009-06-25,33.349998474121094
669519,D,2009-06-26,33.38999938964844
669520,D,2009-06-29,33.869998931884766
669521,D,2009-06-30,33.41999816894531
669522,D,2009-07-01,34.22999954223633
669523,D,2009-07-02,33.189998626708984
669524,D,2009-07-06,33.4900016784668
669525,D,2009-07-07,32.72999954223633
669526,D,2009-07-08,32.599998474121094
669527,D,2009-07-09,32.810001373291016
669528,D,2009-07-10,32.45000076293945
669529,D,2009-07-13,33.02000045776367
669530,D,2009-07-14,33.099998474121094
669531,D,2009-07-15,33.18000030517578
669532,D,2009-07-16,33.16999816894531
669533,D,2009-07-17,32.869998931884766
669534,D,2009-07-20,32.849998474121094
669535,D,2009-07-21,33.029998779296875
669536,D,2009-07-22,33.119998931884766
669537,D,2009-07-23,33.900001525878906
669538,D,2009-07-24,34.59000015258789
669539,D,2009-07-27,34.79999923706055
669540,D,2009-07-28,34.13999938964844
669541,D,2009-07-29,34.13999938964844
669542,D,2009-07-30,34.540000915527344
669543,D,2009-07-31,33.79999923706055
669544,D,2009-08-03,33.90999984741211
669545,D,2009-08-04,33.77000045776367
669546,D,2009-08-05,33.66999816894531
669547,D,2009-08-06,33.83000183105469
669548,D,2009-08-07,33.599998474121094
669549,D,2009-08-10,33.599998474121094
669550,D,2009-08-11,33.4900016784668
669551,D,2009-08-12,33.68000030517578
669552,D,2009-08-13,33.619998931884766
669553,D,2009-08-14,33.560001373291016
669554,D,2009-08-17,33.130001068115234
669555,D,2009-08-18,33.189998626708984
669556,D,2009-08-19,33.43000030517578
669557,D,2009-08-20,33.66999816894531
669558,D,2009-08-21,34.220001220703125
669559,D,2009-08-24,34.439998626708984
669560,D,2009-08-25,34.310001373291016
669561,D,2009-08-26,33.4900016784668
669562,D,2009-08-27,33.45000076293945
669563,D,2009-08-28,33.220001220703125
669564,D,2009-08-31,33.08000183105469
669565,D,2009-09-01,33.0099983215332
669566,D,2009-09-02,32.7400016784668
669567,D,2009-09-03,32.7400016784668
669568,D,2009-09-04,33.0
669569,D,2009-09-08,33.02000045776367
669570,D,2009-09-09,33.08000183105469
669571,D,2009-09-10,32.81999969482422
669572,D,2009-09-11,32.790000915527344
669573,D,2009-09-14,33.189998626708984
669574,D,2009-09-15,33.459999084472656
669575,D,2009-09-16,34.130001068115234
669576,D,2009-09-17,34.02000045776367
669577,D,2009-09-18,34.33000183105469
669578,D,2009-09-21,34.189998626708984
669579,D,2009-09-22,34.08000183105469
669580,D,2009-09-23,34.04999923706055
669581,D,2009-09-24,34.25
669582,D,2009-09-25,34.189998626708984
669583,D,2009-09-28,34.599998474121094
669584,D,2009-09-29,34.72999954223633
669585,D,2009-09-30,34.5
669586,D,2009-10-01,33.79999923706055
669587,D,2009-10-02,33.4900016784668
669588,D,2009-10-05,33.70000076293945
669589,D,2009-10-06,33.86000061035156
669590,D,2009-10-07,34.09000015258789
669591,D,2009-10-08,34.22999954223633
669592,D,2009-10-09,34.70000076293945
669593,D,2009-10-12,34.86000061035156
669594,D,2009-10-13,34.52000045776367
669595,D,2009-10-14,34.720001220703125
669596,D,2009-10-15,34.34000015258789
669597,D,2009-10-16,34.52000045776367
669598,D,2009-10-19,35.11000061035156
669599,D,2009-10-20,34.970001220703125
669600,D,2009-10-21,35.06999969482422
669601,D,2009-10-22,35.4900016784668
669602,D,2009-10-23,35.16999816894531
669603,D,2009-10-26,34.810001373291016
669604,D,2009-10-27,34.709999084472656
669605,D,2009-10-28,34.61000061035156
669606,D,2009-10-29,34.630001068115234
669607,D,2009-10-30,34.09000015258789
669608,D,2009-11-02,34.599998474121094
669609,D,2009-11-03,34.72999954223633
669610,D,2009-11-04,35.099998474121094
669611,D,2009-11-05,35.810001373291016
669612,D,2009-11-06,35.970001220703125
669613,D,2009-11-09,36.61000061035156
669614,D,2009-11-10,36.77000045776367
669615,D,2009-11-11,36.65999984741211
669616,D,2009-11-12,36.2599983215332
669617,D,2009-11-13,36.2599983215332
669618,D,2009-11-16,37.09999847412109
669619,D,2009-11-17,37.25
669620,D,2009-11-18,37.040000915527344
669621,D,2009-11-19,36.810001373291016
669622,D,2009-11-20,36.369998931884766
669623,D,2009-11-23,36.7599983215332
669624,D,2009-11-24,36.970001220703125
669625,D,2009-11-25,36.77999877929688
669626,D,2009-11-27,36.13999938964844
669627,D,2009-11-30,36.380001068115234
669628,D,2009-12-01,37.18000030517578
669629,D,2009-12-02,37.880001068115234
669630,D,2009-12-03,37.86000061035156
669631,D,2009-12-04,37.75
669632,D,2009-12-07,38.220001220703125
669633,D,2009-12-08,38.150001525878906
669634,D,2009-12-09,38.290000915527344
669635,D,2009-12-10,38.59999847412109
669636,D,2009-12-11,39.08000183105469
669637,D,2009-12-14,39.52999877929688
669638,D,2009-12-15,39.25
669639,D,2009-12-16,39.18999862670898
669640,D,2009-12-17,38.959999084472656
669641,D,2009-12-18,39.130001068115234
669642,D,2009-12-21,39.2400016784668
669643,D,2009-12-22,39.119998931884766
669644,D,2009-12-23,39.13999938964844
669645,D,2009-12-24,39.369998931884766
669646,D,2009-12-28,39.61000061035156
669647,D,2009-12-29,39.400001525878906
669648,D,2009-12-30,39.5
669649,D,2009-12-31,38.91999816894531
669650,D,2010-01-04,38.959999084472656
669651,D,2010-01-05,38.47999954223633
669652,D,2010-01-06,38.52000045776367
669653,D,2010-01-07,38.58000183105469
669654,D,2010-01-08,38.560001373291016
669655,D,2010-01-11,39.130001068115234
669656,D,2010-01-12,38.93000030517578
669657,D,2010-01-13,39.150001525878906
669658,D,2010-01-14,39.11000061035156
669659,D,2010-01-15,38.84999847412109
669660,D,2010-01-19,39.43000030517578
669661,D,2010-01-20,39.040000915527344
669662,D,2010-01-21,38.52999877929688
669663,D,2010-01-22,37.79999923706055
669664,D,2010-01-25,38.06999969482422
669665,D,2010-01-26,38.09999847412109
669666,D,2010-01-27,38.0
669667,D,2010-01-28,37.59999847412109
669668,D,2010-01-29,37.459999084472656
669669,D,2010-02-01,37.75
669670,D,2010-02-02,37.9900016784668
669671,D,2010-02-03,37.63999938964844
669672,D,2010-02-04,36.86000061035156
669673,D,2010-02-05,36.75
669674,D,2010-02-08,36.27000045776367
669675,D,2010-02-09,36.56999969482422
669676,D,2010-02-10,36.59999847412109
669677,D,2010-02-11,37.06999969482422
669678,D,2010-02-12,37.13999938964844
669679,D,2010-02-16,38.2400016784668
669680,D,2010-02-17,38.380001068115234
669681,D,2010-02-18,38.720001220703125
669682,D,2010-02-19,39.16999816894531
669683,D,2010-02-22,39.0
669684,D,2010-02-23,38.81999969482422
669685,D,2010-02-24,38.52999877929688
669686,D,2010-02-25,38.34000015258789
669687,D,2010-02-26,37.9900016784668
669688,D,2010-03-01,38.29999923706055
669689,D,2010-03-02,38.47999954223633
669690,D,2010-03-03,38.61000061035156
669691,D,2010-03-04,38.75
669692,D,2010-03-05,39.11000061035156
669693,D,2010-03-08,39.08000183105469
669694,D,2010-03-09,39.220001220703125
669695,D,2010-03-10,39.380001068115234
669696,D,2010-03-11,39.650001525878906
669697,D,2010-03-12,39.68999862670898
669698,D,2010-03-15,39.709999084472656
669699,D,2010-03-16,39.88999938964844
669700,D,2010-03-17,40.560001373291016
669701,D,2010-03-18,40.5099983215332
669702,D,2010-03-19,40.70000076293945
669703,D,2010-03-22,40.130001068115234
669704,D,2010-03-23,40.18999862670898
669705,D,2010-03-24,40.08000183105469
669706,D,2010-03-25,40.2599983215332
669707,D,2010-03-26,40.59999847412109
669708,D,2010-03-29,41.18000030517578
669709,D,2010-03-30,41.2599983215332
669710,D,2010-03-31,41.11000061035156
669711,D,2010-04-01,41.83000183105469
669712,D,2010-04-05,41.810001373291016
669713,D,2010-04-06,41.70000076293945
669714,D,2010-04-07,41.650001525878906
669715,D,2010-04-08,41.470001220703125
669716,D,2010-04-09,41.59000015258789
669717,D,2010-04-12,41.79999923706055
669718,D,2010-04-13,41.66999816894531
669719,D,2010-04-14,41.47999954223633
669720,D,2010-04-15,41.43999862670898
669721,D,2010-04-16,41.18000030517578
669722,D,2010-04-19,41.27999877929688
669723,D,2010-04-20,41.41999816894531
669724,D,2010-04-21,41.36000061035156
669725,D,2010-04-22,41.34999847412109
669726,D,2010-04-23,41.77000045776367
669727,D,2010-04-26,41.86000061035156
669728,D,2010-04-27,41.13999938964844
669729,D,2010-04-28,41.41999816894531
669730,D,2010-04-29,41.29999923706055
669731,D,2010-04-30,41.79999923706055
669732,D,2010-05-03,42.470001220703125
669733,D,2010-05-04,41.68000030517578
669734,D,2010-05-05,41.77999877929688
669735,D,2010-05-06,40.209999084472656
669736,D,2010-05-07,40.220001220703125
669737,D,2010-05-10,41.90999984741211
669738,D,2010-05-11,41.79999923706055
669739,D,2010-05-12,41.84999847412109
669740,D,2010-05-13,41.540000915527344
669741,D,2010-05-14,40.9900016784668
669742,D,2010-05-17,41.27000045776367
669743,D,2010-05-18,40.709999084472656
669744,D,2010-05-19,40.43000030517578
669745,D,2010-05-20,39.2400016784668
669746,D,2010-05-21,39.52999877929688
669747,D,2010-05-24,39.25
669748,D,2010-05-25,39.22999954223633
669749,D,2010-05-26,38.560001373291016
669750,D,2010-05-27,39.13999938964844
669751,D,2010-05-28,38.959999084472656
669752,D,2010-06-01,38.59000015258789
669753,D,2010-06-02,39.720001220703125
669754,D,2010-06-03,40.150001525878906
669755,D,2010-06-04,39.0099983215332
669756,D,2010-06-07,39.33000183105469
669757,D,2010-06-08,40.15999984741211
669758,D,2010-06-09,39.91999816894531
669759,D,2010-06-10,40.810001373291016
669760,D,2010-06-11,40.59999847412109
669761,D,2010-06-14,40.47999954223633
669762,D,2010-06-15,41.27999877929688
669763,D,2010-06-16,41.66999816894531
669764,D,2010-06-17,41.84999847412109
669765,D,2010-06-18,42.0
669766,D,2010-06-21,41.81999969482422
669767,D,2010-06-22,40.86000061035156
669768,D,2010-06-23,40.22999954223633
669769,D,2010-06-24,40.150001525878906
669770,D,2010-06-25,40.16999816894531
669771,D,2010-06-28,40.56999969482422
669772,D,2010-06-29,39.27000045776367
669773,D,2010-06-30,38.7400016784668
669774,D,2010-07-01,38.97999954223633
669775,D,2010-07-02,38.66999816894531
669776,D,2010-07-06,39.13999938964844
669777,D,2010-07-07,40.18000030517578
669778,D,2010-07-08,40.75
669779,D,2010-07-09,40.900001525878906
669780,D,2010-07-12,40.9900016784668
669781,D,2010-07-13,41.09999847412109
669782,D,2010-07-14,41.43999862670898
669783,D,2010-07-15,41.27000045776367
669784,D,2010-07-16,40.43000030517578
669785,D,2010-07-19,41.400001525878906
669786,D,2010-07-20,41.959999084472656
669787,D,2010-07-21,41.2599983215332
669788,D,2010-07-22,42.220001220703125
669789,D,2010-07-23,42.40999984741211
669790,D,2010-07-26,42.59999847412109
669791,D,2010-07-27,43.27000045776367
669792,D,2010-07-28,42.97999954223633
669793,D,2010-07-29,41.68999862670898
669794,D,2010-07-30,41.9900016784668
669795,D,2010-08-02,43.20000076293945
669796,D,2010-08-03,43.119998931884766
669797,D,2010-08-04,43.5
669798,D,2010-08-05,43.54999923706055
669799,D,2010-08-06,43.66999816894531
669800,D,2010-08-09,44.02999877929688
669801,D,2010-08-10,44.18000030517578
669802,D,2010-08-11,43.709999084472656
669803,D,2010-08-12,43.79999923706055
669804,D,2010-08-13,43.90999984741211
669805,D,2010-08-16,44.02999877929688
669806,D,2010-08-17,44.709999084472656
669807,D,2010-08-18,44.11000061035156
669808,D,2010-08-19,43.66999816894531
669809,D,2010-08-20,43.93000030517578
669810,D,2010-08-23,44.34999847412109
669811,D,2010-08-24,44.40999984741211
669812,D,2010-08-25,43.150001525878906
669813,D,2010-08-26,42.7599983215332
669814,D,2010-08-27,43.41999816894531
669815,D,2010-08-30,42.68999862670898
669816,D,2010-08-31,42.72999954223633
669817,D,2010-09-01,43.86000061035156
669818,D,2010-09-02,43.58000183105469
669819,D,2010-09-03,43.9900016784668
669820,D,2010-09-07,43.81999969482422
669821,D,2010-09-08,43.72999954223633
669822,D,2010-09-09,43.93999862670898
669823,D,2010-09-10,43.290000915527344
669824,D,2010-09-13,43.91999816894531
669825,D,2010-09-14,44.02999877929688
669826,D,2010-09-15,43.47999954223633
669827,D,2010-09-16,43.59000015258789
669828,D,2010-09-17,43.41999816894531
669829,D,2010-09-20,44.290000915527344
669830,D,2010-09-21,44.11000061035156
669831,D,2010-09-22,44.209999084472656
669832,D,2010-09-23,43.41999816894531
669833,D,2010-09-24,44.22999954223633
669834,D,2010-09-27,44.2599983215332
669835,D,2010-09-28,44.18999862670898
669836,D,2010-09-29,43.95000076293945
669837,D,2010-09-30,43.65999984741211
669838,D,2010-10-01,44.02999877929688
669839,D,2010-10-04,43.88999938964844
669840,D,2010-10-05,44.58000183105469
669841,D,2010-10-06,44.4900016784668
669842,D,2010-10-07,44.5099983215332
669843,D,2010-10-08,44.68000030517578
669844,D,2010-10-11,44.68999862670898
669845,D,2010-10-12,44.31999969482422
669846,D,2010-10-13,44.54999923706055
669847,D,2010-10-14,44.630001068115234
669848,D,2010-10-15,44.540000915527344
669849,D,2010-10-18,44.91999816894531
669850,D,2010-10-19,44.5
669851,D,2010-10-20,44.70000076293945
669852,D,2010-10-21,44.7400016784668
669853,D,2010-10-22,44.5099983215332
669854,D,2010-10-25,44.459999084472656
669855,D,2010-10-26,44.040000915527344
669856,D,2010-10-27,43.81999969482422
669857,D,2010-10-28,43.95000076293945
669858,D,2010-10-29,43.459999084472656
669859,D,2010-11-01,42.4900016784668
669860,D,2010-11-02,42.81999969482422
669861,D,2010-11-03,42.869998931884766
669862,D,2010-11-04,43.52999877929688
669863,D,2010-11-05,43.5
669864,D,2010-11-08,43.09000015258789
669865,D,2010-11-09,43.06999969482422
669866,D,2010-11-10,42.97999954223633
669867,D,2010-11-11,42.84000015258789
669868,D,2010-11-12,42.86000061035156
669869,D,2010-11-15,43.119998931884766
669870,D,2010-11-16,42.790000915527344
669871,D,2010-11-17,42.45000076293945
669872,D,2010-11-18,42.79999923706055
669873,D,2010-11-19,42.7599983215332
669874,D,2010-11-22,43.0099983215332
669875,D,2010-11-23,42.4900016784668
669876,D,2010-11-24,42.02999877929688
669877,D,2010-11-26,41.84000015258789
669878,D,2010-11-29,41.61000061035156
669879,D,2010-11-30,41.52999877929688
669880,D,2010-12-01,42.04999923706055
669881,D,2010-12-02,42.09999847412109
669882,D,2010-12-03,42.41999816894531
669883,D,2010-12-06,42.040000915527344
669884,D,2010-12-07,41.900001525878906
669885,D,2010-12-08,41.83000183105469
669886,D,2010-12-09,41.77000045776367
669887,D,2010-12-10,41.619998931884766
669888,D,2010-12-13,42.04999923706055
669889,D,2010-12-14,42.0
669890,D,2010-12-15,41.720001220703125
669891,D,2010-12-16,42.310001373291016
669892,D,2010-12-17,42.56999969482422
669893,D,2010-12-20,42.93000030517578
669894,D,2010-12-21,42.959999084472656
669895,D,2010-12-22,42.91999816894531
669896,D,2010-12-23,42.959999084472656
669897,D,2010-12-27,42.88999938964844
669898,D,2010-12-28,42.91999816894531
669899,D,2010-12-29,42.93999862670898
669900,D,2010-12-30,42.900001525878906
669901,D,2010-12-31,42.720001220703125
669902,D,2011-01-03,42.75
669903,D,2011-01-04,43.13999938964844
669904,D,2011-01-05,43.02999877929688
669905,D,2011-01-06,43.18999862670898
669906,D,2011-01-07,43.22999954223633
669907,D,2011-01-10,42.43999862670898
669908,D,2011-01-11,42.33000183105469
669909,D,2011-01-12,42.2599983215332
669910,D,2011-01-13,42.61000061035156
669911,D,2011-01-14,42.97999954223633
669912,D,2011-01-18,42.97999954223633
669913,D,2011-01-19,42.970001220703125
669914,D,2011-01-20,43.369998931884766
669915,D,2011-01-21,43.34999847412109
669916,D,2011-01-24,43.58000183105469
669917,D,2011-01-25,43.56999969482422
669918,D,2011-01-26,43.54999923706055
669919,D,2011-01-27,43.790000915527344
669920,D,2011-01-28,43.38999938964844
669921,D,2011-01-31,43.540000915527344
669922,D,2011-02-01,43.77999877929688
669923,D,2011-02-02,43.5099983215332
669924,D,2011-02-03,43.68999862670898
669925,D,2011-02-04,43.61000061035156
669926,D,2011-02-07,43.41999816894531
669927,D,2011-02-08,43.540000915527344
669928,D,2011-02-09,43.540000915527344
669929,D,2011-02-10,43.900001525878906
669930,D,2011-02-11,44.119998931884766
669931,D,2011-02-14,43.68000030517578
669932,D,2011-02-15,43.7400016784668
669933,D,2011-02-16,44.09000015258789
669934,D,2011-02-17,44.18000030517578
669935,D,2011-02-18,44.369998931884766
669936,D,2011-02-22,44.290000915527344
669937,D,2011-02-23,44.63999938964844
669938,D,2011-02-24,44.7400016784668
669939,D,2011-02-25,45.0
669940,D,2011-02-28,45.630001068115234
669941,D,2011-03-01,45.56999969482422
669942,D,2011-03-02,44.790000915527344
669943,D,2011-03-03,45.52999877929688
669944,D,2011-03-04,45.540000915527344
669945,D,2011-03-07,45.41999816894531
669946,D,2011-03-08,46.13999938964844
669947,D,2011-03-09,46.34000015258789
669948,D,2011-03-10,45.65999984741211
669949,D,2011-03-11,45.5099983215332
669950,D,2011-03-14,45.15999984741211
669951,D,2011-03-15,44.72999954223633
669952,D,2011-03-16,43.720001220703125
669953,D,2011-03-17,43.61000061035156
669954,D,2011-03-18,43.77999877929688
669955,D,2011-03-21,44.4900016784668
669956,D,2011-03-22,44.43000030517578
669957,D,2011-03-23,44.08000183105469
669958,D,2011-03-24,44.40999984741211
669959,D,2011-03-25,44.540000915527344
669960,D,2011-03-28,44.22999954223633
669961,D,2011-03-29,44.54999923706055
669962,D,2011-03-30,45.16999816894531
669963,D,2011-03-31,44.70000076293945
669964,D,2011-04-01,44.70000076293945
669965,D,2011-04-04,44.91999816894531
669966,D,2011-04-05,44.77000045776367
669967,D,2011-04-06,45.02999877929688
669968,D,2011-04-07,44.95000076293945
669969,D,2011-04-08,44.81999969482422
669970,D,2011-04-11,43.97999954223633
669971,D,2011-04-12,43.59999847412109
669972,D,2011-04-13,43.54999923706055
669973,D,2011-04-14,44.02999877929688
669974,D,2011-04-15,44.470001220703125
669975,D,2011-04-18,44.09999847412109
669976,D,2011-04-19,44.310001373291016
669977,D,2011-04-20,44.47999954223633
669978,D,2011-04-21,44.75
669979,D,2011-04-25,45.09000015258789
669980,D,2011-04-26,45.75
669981,D,2011-04-27,46.060001373291016
669982,D,2011-04-28,46.33000183105469
669983,D,2011-04-29,46.41999816894531
669984,D,2011-05-02,46.540000915527344
669985,D,2011-05-03,46.72999954223633
669986,D,2011-05-04,47.02000045776367
669987,D,2011-05-05,46.540000915527344
669988,D,2011-05-06,46.91999816894531
669989,D,2011-05-09,47.0099983215332
669990,D,2011-05-10,47.63999938964844
669991,D,2011-05-11,47.650001525878906
669992,D,2011-05-12,48.150001525878906
669993,D,2011-05-13,47.9900016784668
669994,D,2011-05-16,47.869998931884766
669995,D,2011-05-17,48.33000183105469
669996,D,2011-05-18,47.970001220703125
669997,D,2011-05-19,48.20000076293945
669998,D,2011-05-20,48.27999877929688
669999,D,2011-05-23,47.93999862670898
670000,D,2011-05-24,47.90999984741211
670001,D,2011-05-25,47.18000030517578
670002,D,2011-05-26,47.34000015258789
670003,D,2011-05-27,47.22999954223633
670004,D,2011-05-31,47.720001220703125
670005,D,2011-06-01,47.119998931884766
670006,D,2011-06-02,47.27000045776367
670007,D,2011-06-03,47.150001525878906
670008,D,2011-06-06,46.900001525878906
670009,D,2011-06-07,47.400001525878906
670010,D,2011-06-08,47.68999862670898
670011,D,2011-06-09,47.97999954223633
670012,D,2011-06-10,47.52999877929688
670013,D,2011-06-13,47.83000183105469
670014,D,2011-06-14,47.68999862670898
670015,D,2011-06-15,47.09999847412109
670016,D,2011-06-16,47.2599983215332
670017,D,2011-06-17,47.65999984741211
670018,D,2011-06-20,48.15999984741211
670019,D,2011-06-21,48.22999954223633
670020,D,2011-06-22,47.7599983215332
670021,D,2011-06-23,47.13999938964844
670022,D,2011-06-24,47.25
670023,D,2011-06-27,47.70000076293945
670024,D,2011-06-28,47.79999923706055
670025,D,2011-06-29,48.09999847412109
670026,D,2011-06-30,48.27000045776367
670027,D,2011-07-01,48.9900016784668
670028,D,2011-07-05,48.61000061035156
670029,D,2011-07-06,48.900001525878906
670030,D,2011-07-07,48.959999084472656
670031,D,2011-07-08,48.630001068115234
670032,D,2011-07-11,48.11000061035156
670033,D,2011-07-12,48.36000061035156
670034,D,2011-07-13,48.27999877929688
670035,D,2011-07-14,48.16999816894531
670036,D,2011-07-15,48.459999084472656
670037,D,2011-07-18,48.0
670038,D,2011-07-19,48.68999862670898
670039,D,2011-07-20,49.2599983215332
670040,D,2011-07-21,50.0
670041,D,2011-07-22,49.77999877929688
670042,D,2011-07-25,49.56999969482422
670043,D,2011-07-26,49.29999923706055
670044,D,2011-07-27,49.04999923706055
670045,D,2011-07-28,48.9900016784668
670046,D,2011-07-29,48.45000076293945
670047,D,2011-08-01,48.59000015258789
670048,D,2011-08-02,48.09999847412109
670049,D,2011-08-03,48.65999984741211
670050,D,2011-08-04,47.77000045776367
670051,D,2011-08-05,48.59000015258789
670052,D,2011-08-08,45.93999862670898
670053,D,2011-08-09,46.77000045776367
670054,D,2011-08-10,46.36000061035156
670055,D,2011-08-11,48.02999877929688
670056,D,2011-08-12,47.709999084472656
670057,D,2011-08-15,49.68000030517578
670058,D,2011-08-16,49.68999862670898
670059,D,2011-08-17,50.119998931884766
670060,D,2011-08-18,49.08000183105469
670061,D,2011-08-19,47.9900016784668
670062,D,2011-08-22,48.25
670063,D,2011-08-23,49.09999847412109
670064,D,2011-08-24,49.58000183105469
670065,D,2011-08-25,48.93999862670898
670066,D,2011-08-26,48.459999084472656
670067,D,2011-08-29,48.970001220703125
670068,D,2011-08-30,48.75
670069,D,2011-08-31,48.7400016784668
670070,D,2011-09-01,48.59000015258789
670071,D,2011-09-02,47.97999954223633
670072,D,2011-09-06,47.88999938964844
670073,D,2011-09-07,48.20000076293945
670074,D,2011-09-08,48.150001525878906
670075,D,2011-09-09,47.18999862670898
670076,D,2011-09-12,47.470001220703125
670077,D,2011-09-13,47.77999877929688
670078,D,2011-09-14,48.540000915527344
670079,D,2011-09-15,49.459999084472656
670080,D,2011-09-16,49.84000015258789
670081,D,2011-09-19,49.7400016784668
670082,D,2011-09-20,50.59999847412109
670083,D,2011-09-21,49.88999938964844
670084,D,2011-09-22,49.310001373291016
670085,D,2011-09-23,49.9900016784668
670086,D,2011-09-26,50.77999877929688
670087,D,2011-09-27,50.93000030517578
670088,D,2011-09-28,50.41999816894531
670089,D,2011-09-29,51.25
670090,D,2011-09-30,50.77000045776367
670091,D,2011-10-03,49.84000015258789
670092,D,2011-10-04,49.18000030517578
670093,D,2011-10-05,49.5099983215332
670094,D,2011-10-06,50.0
670095,D,2011-10-07,50.27000045776367
670096,D,2011-10-10,51.20000076293945
670097,D,2011-10-11,50.58000183105469
670098,D,2011-10-12,50.16999816894531
670099,D,2011-10-13,50.040000915527344
670100,D,2011-10-14,50.4900016784668
670101,D,2011-10-17,50.02000045776367
670102,D,2011-10-18,50.470001220703125
670103,D,2011-10-19,50.959999084472656
670104,D,2011-10-20,51.040000915527344
670105,D,2011-10-21,52.06999969482422
670106,D,2011-10-24,51.400001525878906
670107,D,2011-10-25,50.70000076293945
670108,D,2011-10-26,51.150001525878906
670109,D,2011-10-27,52.0099983215332
670110,D,2011-10-28,51.369998931884766
670111,D,2011-10-31,51.59000015258789
670112,D,2011-11-01,50.400001525878906
670113,D,2011-11-02,51.22999954223633
670114,D,2011-11-03,51.70000076293945
670115,D,2011-11-04,51.560001373291016
670116,D,2011-11-07,52.45000076293945
670117,D,2011-11-08,52.63999938964844
670118,D,2011-11-09,51.27999877929688
670119,D,2011-11-10,51.34999847412109
670120,D,2011-11-11,52.060001373291016
670121,D,2011-11-14,51.72999954223633
670122,D,2011-11-15,51.560001373291016
670123,D,2011-11-16,51.02000045776367
670124,D,2011-11-17,50.84000015258789
670125,D,2011-11-18,51.040000915527344
670126,D,2011-11-21,50.65999984741211
670127,D,2011-11-22,50.040000915527344
670128,D,2011-11-23,49.310001373291016
670129,D,2011-11-25,49.5099983215332
670130,D,2011-11-28,50.11000061035156
670131,D,2011-11-29,50.84999847412109
670132,D,2011-11-30,51.619998931884766
670133,D,2011-12-01,51.34999847412109
670134,D,2011-12-02,50.560001373291016
670135,D,2011-12-05,50.5
670136,D,2011-12-06,50.34000015258789
670137,D,2011-12-07,50.5
670138,D,2011-12-08,50.13999938964844
670139,D,2011-12-09,50.77000045776367
670140,D,2011-12-12,50.310001373291016
670141,D,2011-12-13,50.47999954223633
670142,D,2011-12-14,50.18000030517578
670143,D,2011-12-15,50.77999877929688
670144,D,2011-12-16,50.650001525878906
670145,D,2011-12-19,50.36000061035156
670146,D,2011-12-20,52.119998931884766
670147,D,2011-12-21,52.790000915527344
670148,D,2011-12-22,52.720001220703125
670149,D,2011-12-23,52.95000076293945
670150,D,2011-12-27,53.43000030517578
670151,D,2011-12-28,53.08000183105469
670152,D,2011-12-29,53.52999877929688
670153,D,2011-12-30,53.08000183105469
670154,D,2012-01-03,52.5
670155,D,2012-01-04,52.06999969482422
670156,D,2012-01-05,51.959999084472656
670157,D,2012-01-06,51.43000030517578
670158,D,2012-01-09,51.36000061035156
670159,D,2012-01-10,51.290000915527344
670160,D,2012-01-11,51.16999816894531
670161,D,2012-01-12,50.93000030517578
670162,D,2012-01-13,50.59999847412109
670163,D,2012-01-17,50.79999923706055
670164,D,2012-01-18,50.43000030517578
670165,D,2012-01-19,50.29999923706055
670166,D,2012-01-20,50.56999969482422
670167,D,2012-01-23,50.47999954223633
670168,D,2012-01-24,50.310001373291016
670169,D,2012-01-25,51.11000061035156
670170,D,2012-01-26,50.84999847412109
670171,D,2012-01-27,49.560001373291016
670172,D,2012-01-30,49.34000015258789
670173,D,2012-01-31,50.040000915527344
670174,D,2012-02-01,50.41999816894531
670175,D,2012-02-02,50.5099983215332
670176,D,2012-02-03,50.380001068115234
670177,D,2012-02-06,50.27000045776367
670178,D,2012-02-07,50.41999816894531
670179,D,2012-02-08,50.20000076293945
670180,D,2012-02-09,49.86000061035156
670181,D,2012-02-10,49.90999984741211
670182,D,2012-02-13,49.93000030517578
670183,D,2012-02-14,50.22999954223633
670184,D,2012-02-15,50.08000183105469
670185,D,2012-02-16,50.41999816894531
670186,D,2012-02-17,50.56999969482422
670187,D,2012-02-21,50.13999938964844
670188,D,2012-02-22,50.470001220703125
670189,D,2012-02-23,50.93999862670898
670190,D,2012-02-24,51.31999969482422
670191,D,2012-02-27,51.40999984741211
670192,D,2012-02-28,51.25
670193,D,2012-02-29,50.470001220703125
670194,D,2012-03-01,50.40999984741211
670195,D,2012-03-02,50.52000045776367
670196,D,2012-03-05,50.81999969482422
670197,D,2012-03-06,50.52000045776367
670198,D,2012-03-07,50.4900016784668
670199,D,2012-03-08,50.59999847412109
670200,D,2012-03-09,50.7599983215332
670201,D,2012-03-12,51.33000183105469
670202,D,2012-03-13,51.36000061035156
670203,D,2012-03-14,50.54999923706055
670204,D,2012-03-15,50.47999954223633
670205,D,2012-03-16,50.31999969482422
670206,D,2012-03-19,50.2599983215332
670207,D,2012-03-20,50.63999938964844
670208,D,2012-03-21,50.459999084472656
670209,D,2012-03-22,50.41999816894531
670210,D,2012-03-23,50.27999877929688
670211,D,2012-03-26,50.709999084472656
670212,D,2012-03-27,51.0099983215332
670213,D,2012-03-28,50.68999862670898
670214,D,2012-03-29,50.77999877929688
670215,D,2012-03-30,51.209999084472656
670216,D,2012-04-02,51.5
670217,D,2012-04-03,51.540000915527344
670218,D,2012-04-04,51.59000015258789
670219,D,2012-04-05,51.380001068115234
670220,D,2012-04-09,50.900001525878906
670221,D,2012-04-10,50.20000076293945
670222,D,2012-04-11,50.16999816894531
670223,D,2012-04-12,50.29999923706055
670224,D,2012-04-13,50.27999877929688
670225,D,2012-04-16,50.7400016784668
670226,D,2012-04-17,50.9900016784668
670227,D,2012-04-18,50.619998931884766
670228,D,2012-04-19,50.540000915527344
670229,D,2012-04-20,51.02000045776367
670230,D,2012-04-23,50.84999847412109
670231,D,2012-04-24,50.810001373291016
670232,D,2012-04-25,51.2400016784668
670233,D,2012-04-26,51.88999938964844
670234,D,2012-04-27,52.06999969482422
670235,D,2012-04-30,52.18999862670898
670236,D,2012-05-01,52.43999862670898
670237,D,2012-05-02,52.11000061035156
670238,D,2012-05-03,51.91999816894531
670239,D,2012-05-04,51.9900016784668
670240,D,2012-05-07,51.869998931884766
670241,D,2012-05-08,51.959999084472656
670242,D,2012-05-09,51.66999816894531
670243,D,2012-05-10,52.11000061035156
670244,D,2012-05-11,52.220001220703125
670245,D,2012-05-14,52.27000045776367
670246,D,2012-05-15,52.29999923706055
670247,D,2012-05-16,52.5099983215332
670248,D,2012-05-17,51.88999938964844
670249,D,2012-05-18,52.290000915527344
670250,D,2012-05-21,52.22999954223633
670251,D,2012-05-22,52.470001220703125
670252,D,2012-05-23,52.209999084472656
670253,D,2012-05-24,52.5
670254,D,2012-05-25,52.54999923706055
670255,D,2012-05-29,52.5
670256,D,2012-05-30,51.86000061035156
670257,D,2012-05-31,52.060001373291016
670258,D,2012-06-01,51.630001068115234
670259,D,2012-06-04,51.52999877929688
670260,D,2012-06-05,51.470001220703125
670261,D,2012-06-06,52.25
670262,D,2012-06-07,52.7400016784668
670263,D,2012-06-08,53.22999954223633
670264,D,2012-06-11,52.810001373291016
670265,D,2012-06-12,52.83000183105469
670266,D,2012-06-13,53.04999923706055
670267,D,2012-06-14,53.720001220703125
670268,D,2012-06-15,53.77999877929688
670269,D,2012-06-18,54.290000915527344
670270,D,2012-06-19,54.380001068115234
670271,D,2012-06-20,54.16999816894531
670272,D,2012-06-21,53.68000030517578
670273,D,2012-06-22,53.61000061035156
670274,D,2012-06-25,53.34000015258789
670275,D,2012-06-26,53.369998931884766
670276,D,2012-06-27,53.91999816894531
670277,D,2012-06-28,53.77000045776367
670278,D,2012-06-29,54.0
670279,D,2012-07-02,54.38999938964844
670280,D,2012-07-03,54.22999954223633
670281,D,2012-07-05,53.77999877929688
670282,D,2012-07-06,53.83000183105469
670283,D,2012-07-09,53.77000045776367
670284,D,2012-07-10,53.70000076293945
670285,D,2012-07-11,54.040000915527344
670286,D,2012-07-12,53.70000076293945
670287,D,2012-07-13,54.18999862670898
670288,D,2012-07-16,54.18999862670898
670289,D,2012-07-17,54.22999954223633
670290,D,2012-07-18,54.369998931884766
670291,D,2012-07-19,54.18999862670898
670292,D,2012-07-20,53.959999084472656
670293,D,2012-07-23,53.5
670294,D,2012-07-24,53.0099983215332
670295,D,2012-07-25,53.290000915527344
670296,D,2012-07-26,54.130001068115234
670297,D,2012-07-27,54.970001220703125
670298,D,2012-07-30,54.91999816894531
670299,D,2012-07-31,54.310001373291016
670300,D,2012-08-01,54.0099983215332
670301,D,2012-08-02,53.810001373291016
670302,D,2012-08-03,54.40999984741211
670303,D,2012-08-06,54.33000183105469
670304,D,2012-08-07,53.97999954223633
670305,D,2012-08-08,53.66999816894531
670306,D,2012-08-09,53.630001068115234
670307,D,2012-08-10,53.720001220703125
670308,D,2012-08-13,53.45000076293945
670309,D,2012-08-14,53.5
670310,D,2012-08-15,53.810001373291016
670311,D,2012-08-16,53.95000076293945
670312,D,2012-08-17,53.91999816894531
670313,D,2012-08-20,54.119998931884766
670314,D,2012-08-21,53.79999923706055
670315,D,2012-08-22,53.61000061035156
670316,D,2012-08-23,53.13999938964844
670317,D,2012-08-24,53.4900016784668
670318,D,2012-08-27,54.04999923706055
670319,D,2012-08-28,53.95000076293945
670320,D,2012-08-29,52.970001220703125
670321,D,2012-08-30,52.52000045776367
670322,D,2012-08-31,52.47999954223633
670323,D,2012-09-04,52.5099983215332
670324,D,2012-09-05,52.5
670325,D,2012-09-06,53.77000045776367
670326,D,2012-09-07,53.15999984741211
670327,D,2012-09-10,53.27999877929688
670328,D,2012-09-11,52.93999862670898
670329,D,2012-09-12,52.7599983215332
670330,D,2012-09-13,53.59000015258789
670331,D,2012-09-14,52.81999969482422
670332,D,2012-09-17,52.61000061035156
670333,D,2012-09-18,52.25
670334,D,2012-09-19,52.36000061035156
670335,D,2012-09-20,52.720001220703125
670336,D,2012-09-21,52.70000076293945
670337,D,2012-09-24,53.11000061035156
670338,D,2012-09-25,52.650001525878906
670339,D,2012-09-26,52.88999938964844
670340,D,2012-09-27,52.810001373291016
670341,D,2012-09-28,52.93999862670898
670342,D,2012-10-01,52.810001373291016
670343,D,2012-10-02,53.22999954223633
670344,D,2012-10-03,53.33000183105469
670345,D,2012-10-04,53.380001068115234
670346,D,2012-10-05,53.2599983215332
670347,D,2012-10-08,53.02999877929688
670348,D,2012-10-09,52.81999969482422
670349,D,2012-10-10,53.220001220703125
670350,D,2012-10-11,53.02999877929688
670351,D,2012-10-12,52.68000030517578
670352,D,2012-10-15,52.7599983215332
670353,D,2012-10-16,52.65999984741211
670354,D,2012-10-17,53.34999847412109
670355,D,2012-10-18,53.58000183105469
670356,D,2012-10-19,53.5099983215332
670357,D,2012-10-22,52.959999084472656
670358,D,2012-10-23,52.68999862670898
670359,D,2012-10-24,52.45000076293945
670360,D,2012-10-25,51.95000076293945
670361,D,2012-10-26,52.06999969482422
670362,D,2012-10-31,52.77999877929688
670363,D,2012-11-01,52.02000045776367
670364,D,2012-11-02,51.70000076293945
670365,D,2012-11-05,50.93000030517578
670366,D,2012-11-06,50.970001220703125
670367,D,2012-11-07,49.86000061035156
670368,D,2012-11-08,49.43000030517578
670369,D,2012-11-09,49.33000183105469
670370,D,2012-11-12,49.18999862670898
670371,D,2012-11-13,50.209999084472656
670372,D,2012-11-14,49.88999938964844
670373,D,2012-11-15,49.68000030517578
670374,D,2012-11-16,50.150001525878906
670375,D,2012-11-19,50.27999877929688
670376,D,2012-11-20,50.34000015258789
670377,D,2012-11-21,50.15999984741211
670378,D,2012-11-23,50.119998931884766
670379,D,2012-11-26,50.650001525878906
670380,D,2012-11-27,50.540000915527344
670381,D,2012-11-28,50.43000030517578
670382,D,2012-11-29,50.66999816894531
670383,D,2012-11-30,51.11000061035156
670384,D,2012-12-03,50.75
670385,D,2012-12-04,50.400001525878906
670386,D,2012-12-05,51.72999954223633
670387,D,2012-12-06,51.540000915527344
670388,D,2012-12-07,51.68999862670898
670389,D,2012-12-10,51.59000015258789
670390,D,2012-12-11,51.59999847412109
670391,D,2012-12-12,51.560001373291016
670392,D,2012-12-13,51.34000015258789
670393,D,2012-12-14,51.18999862670898
670394,D,2012-12-17,51.959999084472656
670395,D,2012-12-18,52.22999954223633
670396,D,2012-12-19,51.79999923706055
670397,D,2012-12-20,52.20000076293945
670398,D,2012-12-21,51.93999862670898
670399,D,2012-12-24,51.93999862670898
670400,D,2012-12-26,51.709999084472656
670401,D,2012-12-27,51.619998931884766
670402,D,2012-12-28,51.08000183105469
670403,D,2012-12-31,51.79999923706055
670404,D,2013-01-02,52.91999816894531
670405,D,2013-01-03,52.97999954223633
670406,D,2013-01-04,53.540000915527344
670407,D,2013-01-07,52.65999984741211
670408,D,2013-01-08,52.369998931884766
670409,D,2013-01-09,52.20000076293945
670410,D,2013-01-10,52.220001220703125
670411,D,2013-01-11,52.43000030517578
670412,D,2013-01-14,52.38999938964844
670413,D,2013-01-15,52.52999877929688
670414,D,2013-01-16,52.400001525878906
670415,D,2013-01-17,52.40999984741211
670416,D,2013-01-18,52.91999816894531
670417,D,2013-01-22,53.290000915527344
670418,D,2013-01-23,53.36000061035156
670419,D,2013-01-24,53.790000915527344
670420,D,2013-01-25,53.880001068115234
670421,D,2013-01-28,53.75
670422,D,2013-01-29,54.36000061035156
670423,D,2013-01-30,54.52000045776367
670424,D,2013-01-31,54.11000061035156
670425,D,2013-02-01,54.16999816894531
670426,D,2013-02-04,54.06999969482422
670427,D,2013-02-05,54.310001373291016
670428,D,2013-02-06,54.34999847412109
670429,D,2013-02-07,54.310001373291016
670430,D,2013-02-08,54.310001373291016
670431,D,2013-02-11,54.33000183105469
670432,D,2013-02-12,54.630001068115234
670433,D,2013-02-13,54.68999862670898
670434,D,2013-02-14,54.470001220703125
670435,D,2013-02-15,54.91999816894531
670436,D,2013-02-19,55.59000015258789
670437,D,2013-02-20,55.88999938964844
670438,D,2013-02-21,55.70000076293945
670439,D,2013-02-22,56.380001068115234
670440,D,2013-02-25,55.709999084472656
670441,D,2013-02-26,55.27999877929688
670442,D,2013-02-27,55.810001373291016
670443,D,2013-02-28,56.0
670444,D,2013-03-01,56.41999816894531
670445,D,2013-03-04,56.40999984741211
670446,D,2013-03-05,56.5099983215332
670447,D,2013-03-06,56.459999084472656
670448,D,2013-03-07,55.869998931884766
670449,D,2013-03-08,55.869998931884766
670450,D,2013-03-11,56.29999923706055
670451,D,2013-03-12,56.02000045776367
670452,D,2013-03-13,56.34000015258789
670453,D,2013-03-14,56.34999847412109
670454,D,2013-03-15,56.790000915527344
670455,D,2013-03-18,56.43000030517578
670456,D,2013-03-19,56.7400016784668
670457,D,2013-03-20,57.20000076293945
670458,D,2013-03-21,56.91999816894531
670459,D,2013-03-22,56.77000045776367
670460,D,2013-03-25,56.86000061035156
670461,D,2013-03-26,57.59000015258789
670462,D,2013-03-27,57.52999877929688
670463,D,2013-03-28,58.18000030517578
670464,D,2013-04-01,58.18999862670898
670465,D,2013-04-02,58.619998931884766
670466,D,2013-04-03,58.75
670467,D,2013-04-04,59.4900016784668
670468,D,2013-04-05,59.630001068115234
670469,D,2013-04-08,60.06999969482422
670470,D,2013-04-09,59.84999847412109
670471,D,2013-04-10,60.16999816894531
670472,D,2013-04-11,59.9900016784668
670473,D,2013-04-12,60.119998931884766
670474,D,2013-04-15,59.27000045776367
670475,D,2013-04-16,59.81999969482422
670476,D,2013-04-17,59.33000183105469
670477,D,2013-04-18,59.79999923706055
670478,D,2013-04-19,61.06999969482422
670479,D,2013-04-22,60.959999084472656
670480,D,2013-04-23,61.0099983215332
670481,D,2013-04-24,61.119998931884766
670482,D,2013-04-25,60.75
670483,D,2013-04-26,61.0099983215332
670484,D,2013-04-29,61.209999084472656
670485,D,2013-04-30,61.68000030517578
670486,D,2013-05-01,61.13999938964844
670487,D,2013-05-02,61.11000061035156
670488,D,2013-05-03,60.90999984741211
670489,D,2013-05-06,60.470001220703125
670490,D,2013-05-07,60.93000030517578
670491,D,2013-05-08,60.5
670492,D,2013-05-09,59.45000076293945
670493,D,2013-05-10,59.75
670494,D,2013-05-13,59.68999862670898
670495,D,2013-05-14,60.459999084472656
670496,D,2013-05-15,60.65999984741211
670497,D,2013-05-16,60.380001068115234
670498,D,2013-05-17,61.16999816894531
670499,D,2013-05-20,60.75
670500,D,2013-05-21,60.68999862670898
670501,D,2013-05-22,59.2599983215332
670502,D,2013-05-23,58.95000076293945
670503,D,2013-05-24,57.619998931884766
670504,D,2013-05-28,57.72999954223633
670505,D,2013-05-29,57.06999969482422
670506,D,2013-05-30,57.09000015258789
670507,D,2013-05-31,56.54999923706055
670508,D,2013-06-03,55.54999923706055
670509,D,2013-06-04,55.65999984741211
670510,D,2013-06-05,54.560001373291016
670511,D,2013-06-06,55.29999923706055
670512,D,2013-06-07,55.63999938964844
670513,D,2013-06-10,55.790000915527344
670514,D,2013-06-11,55.33000183105469
670515,D,2013-06-12,55.31999969482422
670516,D,2013-06-13,56.400001525878906
670517,D,2013-06-14,56.040000915527344
670518,D,2013-06-17,56.72999954223633
670519,D,2013-06-18,57.0
670520,D,2013-06-19,55.7400016784668
670521,D,2013-06-20,54.2400016784668
670522,D,2013-06-21,55.0099983215332
670523,D,2013-06-24,55.20000076293945
670524,D,2013-06-25,55.869998931884766
670525,D,2013-06-26,56.290000915527344
670526,D,2013-06-27,56.47999954223633
670527,D,2013-06-28,56.81999969482422
670528,D,2013-07-01,56.2400016784668
670529,D,2013-07-02,56.380001068115234
670530,D,2013-07-03,56.34000015258789
670531,D,2013-07-05,56.25
670532,D,2013-07-08,56.880001068115234
670533,D,2013-07-09,57.34000015258789
670534,D,2013-07-10,57.38999938964844
670535,D,2013-07-11,58.560001373291016
670536,D,2013-07-12,58.79999923706055
670537,D,2013-07-15,59.720001220703125
670538,D,2013-07-16,59.43999862670898
670539,D,2013-07-17,59.47999954223633
670540,D,2013-07-18,60.15999984741211
670541,D,2013-07-19,59.68000030517578
670542,D,2013-07-22,59.790000915527344
670543,D,2013-07-23,59.86000061035156
670544,D,2013-07-24,58.84999847412109
670545,D,2013-07-25,59.36000061035156
670546,D,2013-07-26,59.52000045776367
670547,D,2013-07-29,59.36000061035156
670548,D,2013-07-30,59.400001525878906
670549,D,2013-07-31,59.310001373291016
670550,D,2013-08-01,59.43999862670898
670551,D,2013-08-02,59.43000030517578
670552,D,2013-08-05,59.59999847412109
670553,D,2013-08-06,59.31999969482422
670554,D,2013-08-07,59.869998931884766
670555,D,2013-08-08,60.290000915527344
670556,D,2013-08-09,60.33000183105469
670557,D,2013-08-12,60.06999969482422
670558,D,2013-08-13,60.25
670559,D,2013-08-14,58.86000061035156
670560,D,2013-08-15,57.90999984741211
670561,D,2013-08-16,57.43999862670898
670562,D,2013-08-19,57.380001068115234
670563,D,2013-08-20,57.880001068115234
670564,D,2013-08-21,57.290000915527344
670565,D,2013-08-22,57.7599983215332
670566,D,2013-08-23,58.86000061035156
670567,D,2013-08-26,58.34000015258789
670568,D,2013-08-27,58.5099983215332
670569,D,2013-08-28,58.7400016784668
670570,D,2013-08-29,58.52999877929688
670571,D,2013-08-30,58.34999847412109
670572,D,2013-09-03,57.77999877929688
670573,D,2013-09-04,57.619998931884766
670574,D,2013-09-05,57.5099983215332
670575,D,2013-09-06,57.52999877929688
670576,D,2013-09-09,58.02000045776367
670577,D,2013-09-10,58.40999984741211
670578,D,2013-09-11,58.61000061035156
670579,D,2013-09-12,59.77999877929688
670580,D,2013-09-13,61.27999877929688
670581,D,2013-09-16,61.11000061035156
670582,D,2013-09-17,61.75
670583,D,2013-09-18,63.38999938964844
670584,D,2013-09-19,63.209999084472656
670585,D,2013-09-20,62.27000045776367
670586,D,2013-09-23,62.63999938964844
670587,D,2013-09-24,62.45000076293945
670588,D,2013-09-25,62.41999816894531
670589,D,2013-09-26,62.810001373291016
670590,D,2013-09-27,62.43000030517578
670591,D,2013-09-30,62.47999954223633
670592,D,2013-10-01,62.5099983215332
670593,D,2013-10-02,62.34000015258789
670594,D,2013-10-03,61.959999084472656
670595,D,2013-10-04,62.220001220703125
670596,D,2013-10-07,61.650001525878906
670597,D,2013-10-08,61.61000061035156
670598,D,2013-10-09,61.5099983215332
670599,D,2013-10-10,62.59000015258789
670600,D,2013-10-11,62.95000076293945
670601,D,2013-10-14,62.61000061035156
670602,D,2013-10-15,61.79999923706055
670603,D,2013-10-16,63.16999816894531
670604,D,2013-10-17,63.84999847412109
670605,D,2013-10-18,63.68000030517578
670606,D,2013-10-21,63.619998931884766
670607,D,2013-10-22,64.3499984741211
670608,D,2013-10-23,64.2300033569336
670609,D,2013-10-24,64.16000366210938
670610,D,2013-10-25,64.66000366210938
670611,D,2013-10-28,64.33999633789062
670612,D,2013-10-29,64.69999694824219
670613,D,2013-10-30,64.02999877929688
670614,D,2013-10-31,63.75
670615,D,2013-11-01,64.08999633789062
670616,D,2013-11-04,63.9900016784668
670617,D,2013-11-05,64.56999969482422
670618,D,2013-11-06,66.02999877929688
670619,D,2013-11-07,65.33999633789062
670620,D,2013-11-08,65.41000366210938
670621,D,2013-11-11,65.87999725341797
670622,D,2013-11-12,65.6500015258789
670623,D,2013-11-13,66.33000183105469
670624,D,2013-11-14,67.05999755859375
670625,D,2013-11-15,67.5199966430664
670626,D,2013-11-18,67.80000305175781
670627,D,2013-11-19,67.72000122070312
670628,D,2013-11-20,66.62999725341797
670629,D,2013-11-21,66.73999786376953
670630,D,2013-11-22,66.62000274658203
670631,D,2013-11-25,66.3499984741211
670632,D,2013-11-26,65.9000015258789
670633,D,2013-11-27,65.05000305175781
670634,D,2013-11-29,64.91000366210938
670635,D,2013-12-02,64.30999755859375
670636,D,2013-12-03,64.79000091552734
670637,D,2013-12-04,64.12999725341797
670638,D,2013-12-05,63.45000076293945
670639,D,2013-12-06,64.41999816894531
670640,D,2013-12-09,63.7400016784668
670641,D,2013-12-10,63.5
670642,D,2013-12-11,63.25
670643,D,2013-12-12,63.5
670644,D,2013-12-13,63.58000183105469
670645,D,2013-12-16,63.86000061035156
670646,D,2013-12-17,63.880001068115234
670647,D,2013-12-18,64.77999877929688
670648,D,2013-12-19,64.5
670649,D,2013-12-20,64.55000305175781
670650,D,2013-12-23,64.12000274658203
670651,D,2013-12-24,64.6500015258789
670652,D,2013-12-26,64.43000030517578
670653,D,2013-12-27,64.41000366210938
670654,D,2013-12-30,64.38999938964844
670655,D,2013-12-31,64.69000244140625
670656,D,2014-01-02,63.58000183105469
670657,D,2014-01-03,63.5099983215332
670658,D,2014-01-06,63.52000045776367
670659,D,2014-01-07,64.69000244140625
670660,D,2014-01-08,64.76000213623047
670661,D,2014-01-09,66.31999969482422
670662,D,2014-01-10,67.77999877929688
670663,D,2014-01-13,67.16999816894531
670664,D,2014-01-14,67.11000061035156
670665,D,2014-01-15,66.62999725341797
670666,D,2014-01-16,66.4800033569336
670667,D,2014-01-17,66.29000091552734
670668,D,2014-01-21,66.87999725341797
670669,D,2014-01-22,67.12000274658203
670670,D,2014-01-23,66.4000015258789
670671,D,2014-01-24,65.93000030517578
670672,D,2014-01-27,66.41999816894531
670673,D,2014-01-28,66.26000213623047
670674,D,2014-01-29,66.27999877929688
670675,D,2014-01-30,67.05000305175781
670676,D,2014-01-31,67.91000366210938
670677,D,2014-02-03,67.12000274658203
670678,D,2014-02-04,65.8499984741211
670679,D,2014-02-05,65.69999694824219
670680,D,2014-02-06,65.93000030517578
670681,D,2014-02-07,66.93000030517578
670682,D,2014-02-10,68.48999786376953
670683,D,2014-02-11,69.13999938964844
670684,D,2014-02-12,69.36000061035156
670685,D,2014-02-13,70.69000244140625
670686,D,2014-02-14,71.11000061035156
670687,D,2014-02-18,70.86000061035156
670688,D,2014-02-19,70.63999938964844
670689,D,2014-02-20,71.5
670690,D,2014-02-21,71.38999938964844
670691,D,2014-02-24,71.29000091552734
670692,D,2014-02-25,71.26000213623047
670693,D,2014-02-26,69.76000213623047
670694,D,2014-02-27,69.58000183105469
670695,D,2014-02-28,69.4000015258789
670696,D,2014-03-03,68.58999633789062
670697,D,2014-03-04,69.29000091552734
670698,D,2014-03-05,68.5199966430664
670699,D,2014-03-06,67.97000122070312
670700,D,2014-03-07,68.44000244140625
670701,D,2014-03-10,68.3499984741211
670702,D,2014-03-11,68.05000305175781
670703,D,2014-03-12,68.9800033569336
670704,D,2014-03-13,69.5
670705,D,2014-03-14,69.88999938964844
670706,D,2014-03-17,70.5999984741211
670707,D,2014-03-18,70.5
670708,D,2014-03-19,69.83000183105469
670709,D,2014-03-20,69.7699966430664
670710,D,2014-03-21,70.05999755859375
670711,D,2014-03-24,69.7699966430664
670712,D,2014-03-25,70.06999969482422
670713,D,2014-03-26,70.36000061035156
670714,D,2014-03-27,70.94999694824219
670715,D,2014-03-28,71.08999633789062
670716,D,2014-03-31,70.98999786376953
670717,D,2014-04-01,70.4000015258789
670718,D,2014-04-02,70.27999877929688
670719,D,2014-04-03,69.7699966430664
670720,D,2014-04-04,69.62000274658203
670721,D,2014-04-07,69.19000244140625
670722,D,2014-04-08,70.4800033569336
670723,D,2014-04-09,70.30000305175781
670724,D,2014-04-10,69.58000183105469
670725,D,2014-04-11,69.41999816894531
670726,D,2014-04-14,70.2300033569336
670727,D,2014-04-15,70.56999969482422
670728,D,2014-04-16,71.52999877929688
670729,D,2014-04-17,70.66999816894531
670730,D,2014-04-21,70.7300033569336
670731,D,2014-04-22,70.87000274658203
670732,D,2014-04-23,71.05999755859375
670733,D,2014-04-24,71.5199966430664
670734,D,2014-04-25,72.33000183105469
670735,D,2014-04-28,72.73999786376953
670736,D,2014-04-29,72.45999908447266
670737,D,2014-04-30,72.54000091552734
670738,D,2014-05-01,72.4800033569336
670739,D,2014-05-02,70.86000061035156
670740,D,2014-05-05,71.16000366210938
670741,D,2014-05-06,70.63999938964844
670742,D,2014-05-07,72.20999908447266
670743,D,2014-05-08,71.08000183105469
670744,D,2014-05-09,69.86000061035156
670745,D,2014-05-12,69.33000183105469
670746,D,2014-05-13,69.80000305175781
670747,D,2014-05-14,70.56999969482422
670748,D,2014-05-15,70.08000183105469
670749,D,2014-05-16,70.33000183105469
670750,D,2014-05-19,69.04000091552734
670751,D,2014-05-20,68.91999816894531
670752,D,2014-05-21,68.95999908447266
670753,D,2014-05-22,69.81999969482422
670754,D,2014-05-23,69.31999969482422
670755,D,2014-05-27,69.41999816894531
670756,D,2014-05-28,68.3499984741211
670757,D,2014-05-29,68.5199966430664
670758,D,2014-05-30,68.95999908447266
670759,D,2014-06-02,69.5999984741211
670760,D,2014-06-03,69.87000274658203
670761,D,2014-06-04,70.05000305175781
670762,D,2014-06-05,70.2300033569336
670763,D,2014-06-06,69.8499984741211
670764,D,2014-06-09,69.01000213623047
670765,D,2014-06-10,68.62999725341797
670766,D,2014-06-11,67.70999908447266
670767,D,2014-06-12,68.02999877929688
670768,D,2014-06-13,68.44000244140625
670769,D,2014-06-16,68.5
670770,D,2014-06-17,68.4800033569336
670771,D,2014-06-18,69.94999694824219
670772,D,2014-06-19,71.0
670773,D,2014-06-20,70.37999725341797
670774,D,2014-06-23,70.04000091552734
670775,D,2014-06-24,70.33999633789062
670776,D,2014-06-25,69.76000213623047
670777,D,2014-06-26,71.12999725341797
670778,D,2014-06-27,70.81999969482422
670779,D,2014-06-30,71.5199966430664
670780,D,2014-07-01,71.16000366210938
670781,D,2014-07-02,69.63999938964844
670782,D,2014-07-03,68.66000366210938
670783,D,2014-07-07,68.86000061035156
670784,D,2014-07-08,69.1500015258789
670785,D,2014-07-09,69.19999694824219
670786,D,2014-07-10,69.9800033569336
670787,D,2014-07-11,69.5
670788,D,2014-07-14,68.9000015258789
670789,D,2014-07-15,69.5199966430664
670790,D,2014-07-16,69.7699966430664
670791,D,2014-07-17,69.13999938964844
670792,D,2014-07-18,70.16000366210938
670793,D,2014-07-21,70.0199966430664
670794,D,2014-07-22,69.94000244140625
670795,D,2014-07-23,70.20999908447266
670796,D,2014-07-24,70.33999633789062
670797,D,2014-07-25,69.86000061035156
670798,D,2014-07-28,70.87999725341797
670799,D,2014-07-29,69.93000030517578
670800,D,2014-07-30,68.97000122070312
670801,D,2014-07-31,67.63999938964844
670802,D,2014-08-01,67.58999633789062
670803,D,2014-08-04,67.02999877929688
670804,D,2014-08-05,66.01000213623047
670805,D,2014-08-06,64.91000366210938
670806,D,2014-08-07,65.76000213623047
670807,D,2014-08-08,67.8499984741211
670808,D,2014-08-11,67.55000305175781
670809,D,2014-08-12,67.48999786376953
670810,D,2014-08-13,67.7699966430664
670811,D,2014-08-14,68.29000091552734
670812,D,2014-08-15,68.9000015258789
670813,D,2014-08-18,68.68000030517578
670814,D,2014-08-19,69.58999633789062
670815,D,2014-08-20,69.6500015258789
670816,D,2014-08-21,69.69000244140625
670817,D,2014-08-22,69.51000213623047
670818,D,2014-08-25,70.08999633789062
670819,D,2014-08-26,69.43000030517578
670820,D,2014-08-27,69.4800033569336
670821,D,2014-08-28,69.8499984741211
670822,D,2014-08-29,70.22000122070312
670823,D,2014-09-02,69.47000122070312
670824,D,2014-09-03,69.66000366210938
670825,D,2014-09-04,70.2699966430664
670826,D,2014-09-05,71.29000091552734
670827,D,2014-09-08,70.8499984741211
670828,D,2014-09-09,69.87000274658203
670829,D,2014-09-10,69.52999877929688
670830,D,2014-09-11,69.91999816894531
670831,D,2014-09-12,68.58000183105469
670832,D,2014-09-15,68.66000366210938
670833,D,2014-09-16,69.33999633789062
670834,D,2014-09-17,69.05000305175781
670835,D,2014-09-18,68.5199966430664
670836,D,2014-09-19,68.91999816894531
670837,D,2014-09-22,68.30000305175781
670838,D,2014-09-23,68.30000305175781
670839,D,2014-09-24,68.11000061035156
670840,D,2014-09-25,67.62999725341797
670841,D,2014-09-26,68.02999877929688
670842,D,2014-09-29,68.4800033569336
670843,D,2014-09-30,69.08999633789062
670844,D,2014-10-01,69.26000213623047
670845,D,2014-10-02,69.31999969482422
670846,D,2014-10-03,70.04000091552734
670847,D,2014-10-06,70.06999969482422
670848,D,2014-10-07,70.19000244140625
670849,D,2014-10-08,72.12000274658203
670850,D,2014-10-09,70.43000030517578
670851,D,2014-10-10,70.62000274658203
670852,D,2014-10-13,69.98999786376953
670853,D,2014-10-14,68.18000030517578
670854,D,2014-10-15,66.33000183105469
670855,D,2014-10-16,67.9800033569336
670856,D,2014-10-17,68.7300033569336
670857,D,2014-10-20,69.47000122070312
670858,D,2014-10-21,70.01000213623047
670859,D,2014-10-22,70.02999877929688
670860,D,2014-10-23,70.0999984741211
670861,D,2014-10-24,70.72000122070312
670862,D,2014-10-27,70.36000061035156
670863,D,2014-10-28,70.70999908447266
670864,D,2014-10-29,70.16999816894531
670865,D,2014-10-30,71.58000183105469
670866,D,2014-10-31,71.30000305175781
670867,D,2014-11-03,72.55999755859375
670868,D,2014-11-04,71.81999969482422
670869,D,2014-11-05,74.18000030517578
670870,D,2014-11-06,73.08000183105469
670871,D,2014-11-07,73.88999938964844
670872,D,2014-11-10,74.36000061035156
670873,D,2014-11-11,73.91000366210938
670874,D,2014-11-12,72.70999908447266
670875,D,2014-11-13,72.26000213623047
670876,D,2014-11-14,71.56999969482422
670877,D,2014-11-17,72.16000366210938
670878,D,2014-11-18,72.19999694824219
670879,D,2014-11-19,72.45999908447266
670880,D,2014-11-20,72.66999816894531
670881,D,2014-11-21,73.25
670882,D,2014-11-24,73.05000305175781
670883,D,2014-11-25,72.62999725341797
670884,D,2014-11-26,72.52999877929688
670885,D,2014-11-28,72.55000305175781
670886,D,2014-12-01,72.27999877929688
670887,D,2014-12-02,72.83999633789062
670888,D,2014-12-03,72.58000183105469
670889,D,2014-12-04,72.73999786376953
670890,D,2014-12-05,72.1500015258789
670891,D,2014-12-08,72.3499984741211
670892,D,2014-12-09,72.51000213623047
670893,D,2014-12-10,71.87999725341797
670894,D,2014-12-11,73.37000274658203
670895,D,2014-12-12,72.72000122070312
670896,D,2014-12-15,71.9800033569336
670897,D,2014-12-16,71.79000091552734
670898,D,2014-12-17,73.97000122070312
670899,D,2014-12-18,75.33000183105469
670900,D,2014-12-19,75.4000015258789
670901,D,2014-12-22,76.51000213623047
670902,D,2014-12-23,76.9000015258789
670903,D,2014-12-24,78.37999725341797
670904,D,2014-12-26,79.27999877929688
670905,D,2014-12-29,80.2300033569336
670906,D,2014-12-30,78.30000305175781
670907,D,2014-12-31,76.9000015258789
670908,D,2015-01-02,77.48999786376953
670909,D,2015-01-05,76.55000305175781
670910,D,2015-01-06,76.16000366210938
670911,D,2015-01-07,76.47000122070312
670912,D,2015-01-08,77.37000274658203
670913,D,2015-01-09,76.5
670914,D,2015-01-12,76.5
670915,D,2015-01-13,76.44000244140625
670916,D,2015-01-14,76.44999694824219
670917,D,2015-01-15,77.16999816894531
670918,D,2015-01-16,77.76000213623047
670919,D,2015-01-20,78.37000274658203
670920,D,2015-01-21,79.2699966430664
670921,D,2015-01-22,78.72000122070312
670922,D,2015-01-23,79.08999633789062
670923,D,2015-01-26,78.93000030517578
670924,D,2015-01-27,78.9800033569336
670925,D,2015-01-28,77.8499984741211
670926,D,2015-01-29,79.13999938964844
670927,D,2015-01-30,76.88999938964844
670928,D,2015-02-02,77.72000122070312
670929,D,2015-02-03,78.58000183105469
670930,D,2015-02-04,77.62999725341797
670931,D,2015-02-05,78.69000244140625
670932,D,2015-02-06,75.70999908447266
670933,D,2015-02-09,75.2300033569336
670934,D,2015-02-10,76.66000366210938
670935,D,2015-02-11,74.12000274658203
670936,D,2015-02-12,73.72000122070312
670937,D,2015-02-13,72.91000366210938
670938,D,2015-02-17,73.18000030517578
670939,D,2015-02-18,74.66999816894531
670940,D,2015-02-19,73.79000091552734
670941,D,2015-02-20,73.98999786376953
670942,D,2015-02-23,73.9000015258789
670943,D,2015-02-24,74.05999755859375
670944,D,2015-02-25,72.70999908447266
670945,D,2015-02-26,71.94999694824219
670946,D,2015-02-27,72.08999633789062
670947,D,2015-03-02,70.31999969482422
670948,D,2015-03-03,70.97000122070312
670949,D,2015-03-04,70.61000061035156
670950,D,2015-03-05,71.18000030517578
670951,D,2015-03-06,69.58000183105469
670952,D,2015-03-09,69.56999969482422
670953,D,2015-03-10,69.26000213623047
670954,D,2015-03-11,68.75
670955,D,2015-03-12,69.81999969482422
670956,D,2015-03-13,68.95999908447266
670957,D,2015-03-16,69.9800033569336
670958,D,2015-03-17,69.98999786376953
670959,D,2015-03-18,71.91999816894531
670960,D,2015-03-19,71.5999984741211
670961,D,2015-03-20,72.19000244140625
670962,D,2015-03-23,72.19999694824219
670963,D,2015-03-24,71.45999908447266
670964,D,2015-03-25,70.69999694824219
670965,D,2015-03-26,70.36000061035156
670966,D,2015-03-27,70.38999938964844
670967,D,2015-03-30,71.13999938964844
670968,D,2015-03-31,70.87000274658203
670969,D,2015-04-01,71.51000213623047
670970,D,2015-04-02,71.58000183105469
670971,D,2015-04-06,72.70999908447266
670972,D,2015-04-07,71.94999694824219
670973,D,2015-04-08,71.75
670974,D,2015-04-09,71.37000274658203
670975,D,2015-04-10,71.9000015258789
670976,D,2015-04-13,71.08999633789062
670977,D,2015-04-14,71.62999725341797
670978,D,2015-04-15,72.41999816894531
670979,D,2015-04-16,71.80000305175781
670980,D,2015-04-17,71.47000122070312
670981,D,2015-04-20,72.75
670982,D,2015-04-21,72.08999633789062
670983,D,2015-04-22,72.5199966430664
670984,D,2015-04-23,73.19999694824219
670985,D,2015-04-24,73.54000091552734
670986,D,2015-04-27,72.56999969482422
670987,D,2015-04-28,72.73999786376953
670988,D,2015-04-29,72.30000305175781
670989,D,2015-04-30,71.68000030517578
670990,D,2015-05-01,71.69999694824219
670991,D,2015-05-04,71.76000213623047
670992,D,2015-05-05,70.81999969482422
670993,D,2015-05-06,70.70999908447266
670994,D,2015-05-07,70.93000030517578
670995,D,2015-05-08,71.79000091552734
670996,D,2015-05-11,71.01000213623047
670997,D,2015-05-12,71.08999633789062
670998,D,2015-05-13,70.9000015258789
670999,D,2015-05-14,71.5999984741211
671000,D,2015-05-15,72.19000244140625
671001,D,2015-05-18,72.26000213623047
671002,D,2015-05-19,72.19000244140625
671003,D,2015-05-20,71.88999938964844
671004,D,2015-05-21,72.0199966430664
671005,D,2015-05-22,71.97000122070312
671006,D,2015-05-26,71.51000213623047
671007,D,2015-05-27,70.83000183105469
671008,D,2015-05-28,70.97000122070312
671009,D,2015-05-29,70.5199966430664
671010,D,2015-06-01,70.5
671011,D,2015-06-02,69.58999633789062
671012,D,2015-06-03,68.43000030517578
671013,D,2015-06-04,67.87999725341797
671014,D,2015-06-05,67.13999938964844
671015,D,2015-06-08,66.93000030517578
671016,D,2015-06-09,66.83000183105469
671017,D,2015-06-10,66.8499984741211
671018,D,2015-06-11,67.2699966430664
671019,D,2015-06-12,66.80000305175781
671020,D,2015-06-15,67.0999984741211
671021,D,2015-06-16,67.37000274658203
671022,D,2015-06-17,68.0
671023,D,2015-06-18,68.8499984741211
671024,D,2015-06-19,68.05000305175781
671025,D,2015-06-22,68.26000213623047
671026,D,2015-06-23,67.55999755859375
671027,D,2015-06-24,67.6500015258789
671028,D,2015-06-25,67.04000091552734
671029,D,2015-06-26,67.2699966430664
671030,D,2015-06-29,67.29000091552734
671031,D,2015-06-30,66.87000274658203
671032,D,2015-07-01,67.06999969482422
671033,D,2015-07-02,67.9000015258789
671034,D,2015-07-06,67.8499984741211
671035,D,2015-07-07,69.33000183105469
671036,D,2015-07-08,69.43000030517578
671037,D,2015-07-09,68.6500015258789
671038,D,2015-07-10,68.95999908447266
671039,D,2015-07-13,69.08999633789062
671040,D,2015-07-14,69.19999694824219
671041,D,2015-07-15,69.5199966430664
671042,D,2015-07-16,70.18000030517578
671043,D,2015-07-17,69.6500015258789
671044,D,2015-07-20,69.29000091552734
671045,D,2015-07-21,68.7699966430664
671046,D,2015-07-22,68.7300033569336
671047,D,2015-07-23,68.2300033569336
671048,D,2015-07-24,68.58999633789062
671049,D,2015-07-27,69.13999938964844
671050,D,2015-07-28,70.12999725341797
671051,D,2015-07-29,70.6500015258789
671052,D,2015-07-30,71.05000305175781
671053,D,2015-07-31,71.69999694824219
671054,D,2015-08-03,71.72000122070312
671055,D,2015-08-04,70.25
671056,D,2015-08-05,71.16000366210938
671057,D,2015-08-06,71.33000183105469
671058,D,2015-08-07,72.33999633789062
671059,D,2015-08-10,72.3499984741211
671060,D,2015-08-11,72.68000030517578
671061,D,2015-08-12,74.48999786376953
671062,D,2015-08-13,74.93000030517578
671063,D,2015-08-14,75.37000274658203
671064,D,2015-08-17,76.22000122070312
671065,D,2015-08-18,76.08999633789062
671066,D,2015-08-19,76.13999938964844
671067,D,2015-08-20,75.72000122070312
671068,D,2015-08-21,75.4000015258789
671069,D,2015-08-24,72.36000061035156
671070,D,2015-08-25,70.2300033569336
671071,D,2015-08-26,70.62000274658203
671072,D,2015-08-27,71.20999908447266
671073,D,2015-08-28,71.02999877929688
671074,D,2015-08-31,69.75
671075,D,2015-09-01,67.80000305175781
671076,D,2015-09-02,68.08999633789062
671077,D,2015-09-03,68.08999633789062
671078,D,2015-09-04,67.2300033569336
671079,D,2015-09-08,68.72000122070312
671080,D,2015-09-09,68.08000183105469
671081,D,2015-09-10,67.2699966430664
671082,D,2015-09-11,67.76000213623047
671083,D,2015-09-14,68.11000061035156
671084,D,2015-09-15,68.08000183105469
671085,D,2015-09-16,68.75
671086,D,2015-09-17,69.45999908447266
671087,D,2015-09-18,69.0
671088,D,2015-09-21,69.31999969482422
671089,D,2015-09-22,69.08000183105469
671090,D,2015-09-23,69.22000122070312
671091,D,2015-09-24,69.41999816894531
671092,D,2015-09-25,70.05999755859375
671093,D,2015-09-28,69.43000030517578
671094,D,2015-09-29,69.29000091552734
671095,D,2015-09-30,70.37999725341797
671096,D,2015-10-01,69.16000366210938
671097,D,2015-10-02,69.3499984741211
671098,D,2015-10-05,70.31999969482422
671099,D,2015-10-06,69.77999877929688
671100,D,2015-10-07,69.77999877929688
671101,D,2015-10-08,70.70999908447266
671102,D,2015-10-09,71.0199966430664
671103,D,2015-10-12,72.0
671104,D,2015-10-13,71.9000015258789
671105,D,2015-10-14,72.08999633789062
671106,D,2015-10-15,72.80000305175781
671107,D,2015-10-16,73.13999938964844
671108,D,2015-10-19,73.37000274658203
671109,D,2015-10-20,73.69000244140625
671110,D,2015-10-21,73.91999816894531
671111,D,2015-10-22,74.48999786376953
671112,D,2015-10-23,73.08000183105469
671113,D,2015-10-26,72.83999633789062
671114,D,2015-10-27,72.36000061035156
671115,D,2015-10-28,71.5199966430664
671116,D,2015-10-29,70.87999725341797
671117,D,2015-10-30,71.43000030517578
671118,D,2015-11-02,70.7300033569336
671119,D,2015-11-03,70.70999908447266
671120,D,2015-11-04,70.56999969482422
671121,D,2015-11-05,70.23999786376953
671122,D,2015-11-06,67.8499984741211
671123,D,2015-11-09,67.7300033569336
671124,D,2015-11-10,67.80000305175781
671125,D,2015-11-11,68.30999755859375
671126,D,2015-11-12,67.91000366210938
671127,D,2015-11-13,68.19999694824219
671128,D,2015-11-16,69.26000213623047
671129,D,2015-11-17,68.30000305175781
671130,D,2015-11-18,68.4800033569336
671131,D,2015-11-19,68.81999969482422
671132,D,2015-11-20,69.0
671133,D,2015-11-23,67.58000183105469
671134,D,2015-11-24,67.4800033569336
671135,D,2015-11-25,67.22000122070312
671136,D,2015-11-27,67.37000274658203
671137,D,2015-11-30,67.37000274658203
671138,D,2015-12-01,67.41000366210938
671139,D,2015-12-02,66.13999938964844
671140,D,2015-12-03,65.16999816894531
671141,D,2015-12-04,66.5999984741211
671142,D,2015-12-07,66.13999938964844
671143,D,2015-12-08,65.91000366210938
671144,D,2015-12-09,66.19000244140625
671145,D,2015-12-10,65.19999694824219
671146,D,2015-12-11,64.88999938964844
671147,D,2015-12-14,65.4000015258789
671148,D,2015-12-15,66.1500015258789
671149,D,2015-12-16,67.56999969482422
671150,D,2015-12-17,67.54000091552734
671151,D,2015-12-18,66.9000015258789
671152,D,2015-12-21,66.55999755859375
671153,D,2015-12-22,67.13999938964844
671154,D,2015-12-23,68.08000183105469
671155,D,2015-12-24,67.7699966430664
671156,D,2015-12-28,67.86000061035156
671157,D,2015-12-29,68.63999938964844
671158,D,2015-12-30,68.68000030517578
671159,D,2015-12-31,67.63999938964844
671160,D,2016-01-04,67.47000122070312
671161,D,2016-01-05,68.05000305175781
671162,D,2016-01-06,68.47000122070312
671163,D,2016-01-07,68.51000213623047
671164,D,2016-01-08,69.5199966430664
671165,D,2016-01-11,69.41000366210938
671166,D,2016-01-12,68.9000015258789
671167,D,2016-01-13,69.0199966430664
671168,D,2016-01-14,69.66999816894531
671169,D,2016-01-15,68.87999725341797
671170,D,2016-01-19,69.9000015258789
671171,D,2016-01-20,68.7300033569336
671172,D,2016-01-21,68.48999786376953
671173,D,2016-01-22,69.76000213623047
671174,D,2016-01-25,69.55999755859375
671175,D,2016-01-26,69.72000122070312
671176,D,2016-01-27,69.70999908447266
671177,D,2016-01-28,70.94000244140625
671178,D,2016-01-29,72.16999816894531
671179,D,2016-02-01,70.18000030517578
671180,D,2016-02-02,69.88999938964844
671181,D,2016-02-03,69.93000030517578
671182,D,2016-02-04,70.43000030517578
671183,D,2016-02-05,71.05999755859375
671184,D,2016-02-08,69.48999786376953
671185,D,2016-02-09,70.43000030517578
671186,D,2016-02-10,70.29000091552734
671187,D,2016-02-11,69.20999908447266
671188,D,2016-02-12,68.94000244140625
671189,D,2016-02-16,69.1500015258789
671190,D,2016-02-17,69.7699966430664
671191,D,2016-02-18,69.75
671192,D,2016-02-19,69.45999908447266
671193,D,2016-02-22,70.73999786376953
671194,D,2016-02-23,70.87999725341797
671195,D,2016-02-24,71.22000122070312
671196,D,2016-02-25,71.83000183105469
671197,D,2016-02-26,70.0199966430664
671198,D,2016-02-29,69.91999816894531
671199,D,2016-03-01,69.94999694824219
671200,D,2016-03-02,68.7699966430664
671201,D,2016-03-03,69.98999786376953
671202,D,2016-03-04,70.62000274658203
671203,D,2016-03-07,71.22000122070312
671204,D,2016-03-08,71.72000122070312
671205,D,2016-03-09,72.0999984741211
671206,D,2016-03-10,71.58999633789062
671207,D,2016-03-11,72.22000122070312
671208,D,2016-03-14,72.33999633789062
671209,D,2016-03-15,72.98999786376953
671210,D,2016-03-16,73.55999755859375
671211,D,2016-03-17,74.55000305175781
671212,D,2016-03-18,73.45999908447266
671213,D,2016-03-21,73.62999725341797
671214,D,2016-03-22,72.95999908447266
671215,D,2016-03-23,73.51000213623047
671216,D,2016-03-24,73.41999816894531
671217,D,2016-03-28,73.1500015258789
671218,D,2016-03-29,74.63999938964844
671219,D,2016-03-30,74.75
671220,D,2016-03-31,75.12000274658203
671221,D,2016-04-01,75.38999938964844
671222,D,2016-04-04,74.58000183105469
671223,D,2016-04-05,73.05000305175781
671224,D,2016-04-06,72.75
671225,D,2016-04-07,72.97000122070312
671226,D,2016-04-08,73.04000091552734
671227,D,2016-04-11,72.87000274658203
671228,D,2016-04-12,73.22000122070312
671229,D,2016-04-13,72.80000305175781
671230,D,2016-04-14,72.69999694824219
671231,D,2016-04-15,73.05000305175781
671232,D,2016-04-18,72.87000274658203
671233,D,2016-04-19,72.81999969482422
671234,D,2016-04-20,71.08000183105469
671235,D,2016-04-21,69.51000213623047
671236,D,2016-04-22,70.05999755859375
671237,D,2016-04-25,70.19999694824219
671238,D,2016-04-26,69.9000015258789
671239,D,2016-04-27,70.75
671240,D,2016-04-28,71.02999877929688
671241,D,2016-04-29,71.47000122070312
671242,D,2016-05-02,72.0999984741211
671243,D,2016-05-03,71.94000244140625
671244,D,2016-05-04,72.77999877929688
671245,D,2016-05-05,71.98999786376953
671246,D,2016-05-06,71.2699966430664
671247,D,2016-05-09,71.4800033569336
671248,D,2016-05-10,71.5199966430664
671249,D,2016-05-11,71.72000122070312
671250,D,2016-05-12,72.27999877929688
671251,D,2016-05-13,72.08999633789062
671252,D,2016-05-16,72.22000122070312
671253,D,2016-05-17,71.08000183105469
671254,D,2016-05-18,69.61000061035156
671255,D,2016-05-19,70.87999725341797
671256,D,2016-05-20,70.9800033569336
671257,D,2016-05-23,70.13999938964844
671258,D,2016-05-24,70.77999877929688
671259,D,2016-05-25,70.94000244140625
671260,D,2016-05-26,71.56999969482422
671261,D,2016-05-27,71.61000061035156
671262,D,2016-05-31,72.25
671263,D,2016-06-01,71.68000030517578
671264,D,2016-06-02,71.48999786376953
671265,D,2016-06-03,72.97000122070312
671266,D,2016-06-06,72.7699966430664
671267,D,2016-06-07,72.5
671268,D,2016-06-08,72.94999694824219
671269,D,2016-06-09,73.73999786376953
671270,D,2016-06-10,73.3499984741211
671271,D,2016-06-13,73.38999938964844
671272,D,2016-06-14,73.66999816894531
671273,D,2016-06-15,73.68000030517578
671274,D,2016-06-16,73.88999938964844
671275,D,2016-06-17,74.12000274658203
671276,D,2016-06-20,74.36000061035156
671277,D,2016-06-21,74.3499984741211
671278,D,2016-06-22,73.79000091552734
671279,D,2016-06-23,73.94999694824219
671280,D,2016-06-24,74.16999816894531
671281,D,2016-06-27,74.94999694824219
671282,D,2016-06-28,76.44000244140625
671283,D,2016-06-29,76.41000366210938
671284,D,2016-06-30,77.93000030517578
671285,D,2016-07-01,77.86000061035156
671286,D,2016-07-05,78.44999694824219
671287,D,2016-07-06,78.91999816894531
671288,D,2016-07-07,77.47000122070312
671289,D,2016-07-08,78.19000244140625
671290,D,2016-07-11,78.1500015258789
671291,D,2016-07-12,77.41000366210938
671292,D,2016-07-13,77.7699966430664
671293,D,2016-07-14,77.13999938964844
671294,D,2016-07-15,77.52999877929688
671295,D,2016-07-18,77.81999969482422
671296,D,2016-07-19,77.83000183105469
671297,D,2016-07-20,77.30000305175781
671298,D,2016-07-21,77.5999984741211
671299,D,2016-07-22,78.51000213623047
671300,D,2016-07-25,78.61000061035156
671301,D,2016-07-26,77.52999877929688
671302,D,2016-07-27,76.5199966430664
671303,D,2016-07-28,76.94000244140625
671304,D,2016-07-29,78.0199966430664
671305,D,2016-08-01,77.58000183105469
671306,D,2016-08-02,77.37000274658203
671307,D,2016-08-03,76.75
671308,D,2016-08-04,76.41999816894531
671309,D,2016-08-05,75.37000274658203
671310,D,2016-08-08,74.98999786376953
671311,D,2016-08-09,74.7300033569336
671312,D,2016-08-10,75.01000213623047
671313,D,2016-08-11,75.4000015258789
671314,D,2016-08-12,75.95999908447266
671315,D,2016-08-15,75.0
671316,D,2016-08-16,74.68000030517578
671317,D,2016-08-17,76.6500015258789
671318,D,2016-08-18,76.86000061035156
671319,D,2016-08-19,75.80000305175781
671320,D,2016-08-22,76.27999877929688
671321,D,2016-08-23,75.83000183105469
671322,D,2016-08-24,76.12000274658203
671323,D,2016-08-25,76.23999786376953
671324,D,2016-08-26,74.73999786376953
671325,D,2016-08-29,75.69000244140625
671326,D,2016-08-30,74.94999694824219
671327,D,2016-08-31,74.16000366210938
671328,D,2016-09-01,74.05999755859375
671329,D,2016-09-02,74.75
671330,D,2016-09-06,75.5
671331,D,2016-09-07,75.38999938964844
671332,D,2016-09-08,75.51000213623047
671333,D,2016-09-09,72.5
671334,D,2016-09-12,74.05000305175781
671335,D,2016-09-13,73.5199966430664
671336,D,2016-09-14,73.79000091552734
671337,D,2016-09-15,74.44999694824219
671338,D,2016-09-16,75.05999755859375
671339,D,2016-09-19,75.9000015258789
671340,D,2016-09-20,75.62999725341797
671341,D,2016-09-21,76.75
671342,D,2016-09-22,77.04000091552734
671343,D,2016-09-23,77.01000213623047
671344,D,2016-09-26,76.5999984741211
671345,D,2016-09-27,75.77999877929688
671346,D,2016-09-28,75.83999633789062
671347,D,2016-09-29,74.75
671348,D,2016-09-30,74.2699966430664
671349,D,2016-10-03,73.27999877929688
671350,D,2016-10-04,72.1500015258789
671351,D,2016-10-05,71.87999725341797
671352,D,2016-10-06,71.91000366210938
671353,D,2016-10-07,71.5
671354,D,2016-10-10,72.22000122070312
671355,D,2016-10-11,71.69000244140625
671356,D,2016-10-12,72.16000366210938
671357,D,2016-10-13,73.30999755859375
671358,D,2016-10-14,72.77999877929688
671359,D,2016-10-17,72.83000183105469
671360,D,2016-10-18,73.37000274658203
671361,D,2016-10-19,73.20999908447266
671362,D,2016-10-20,73.11000061035156
671363,D,2016-10-21,72.83999633789062
671364,D,2016-10-24,73.12000274658203
671365,D,2016-10-25,73.4000015258789
671366,D,2016-10-26,73.83000183105469
671367,D,2016-10-27,73.30000305175781
671368,D,2016-10-28,73.48999786376953
671369,D,2016-10-31,75.19999694824219
671370,D,2016-11-01,74.45999908447266
671371,D,2016-11-02,74.0999984741211
671372,D,2016-11-03,74.3499984741211
671373,D,2016-11-04,73.79000091552734
671374,D,2016-11-07,74.72000122070312
671375,D,2016-11-08,75.5
671376,D,2016-11-09,73.22000122070312
671377,D,2016-11-10,71.12999725341797
671378,D,2016-11-11,70.76000213623047
671379,D,2016-11-14,69.98999786376953
671380,D,2016-11-15,71.23999786376953
671381,D,2016-11-16,71.05000305175781
671382,D,2016-11-17,71.02999877929688
671383,D,2016-11-18,71.1500015258789
671384,D,2016-11-21,72.25
671385,D,2016-11-22,73.19000244140625
671386,D,2016-11-23,72.87000274658203
671387,D,2016-11-25,73.94999694824219
671388,D,2016-11-28,75.16999816894531
671389,D,2016-11-29,76.11000061035156
671390,D,2016-11-30,73.29000091552734
671391,D,2016-12-01,72.75
671392,D,2016-12-02,73.77999877929688
671393,D,2016-12-05,73.4800033569336
671394,D,2016-12-06,72.70999908447266
671395,D,2016-12-07,73.5
671396,D,2016-12-08,73.5
671397,D,2016-12-09,74.52999877929688
671398,D,2016-12-12,75.45999908447266
671399,D,2016-12-13,75.94999694824219
671400,D,2016-12-14,74.12000274658203
671401,D,2016-12-15,74.56999969482422
671402,D,2016-12-16,75.87000274658203
671403,D,2016-12-19,76.51000213623047
671404,D,2016-12-20,76.51000213623047
671405,D,2016-12-21,76.23999786376953
671406,D,2016-12-22,76.62999725341797
671407,D,2016-12-23,76.75
671408,D,2016-12-27,76.66999816894531
671409,D,2016-12-28,76.33000183105469
671410,D,2016-12-29,76.98999786376953
671411,D,2016-12-30,76.58999633789062
671412,D,2017-01-03,76.25
671413,D,2017-01-04,76.18000030517578
671414,D,2017-01-05,76.27999877929688
671415,D,2017-01-06,76.9000015258789
671416,D,2017-01-09,75.72000122070312
671417,D,2017-01-10,75.43000030517578
671418,D,2017-01-11,75.62999725341797
671419,D,2017-01-12,75.27999877929688
671420,D,2017-01-13,75.20999908447266
671421,D,2017-01-17,76.19999694824219
671422,D,2017-01-18,76.16999816894531
671423,D,2017-01-19,75.62000274658203
671424,D,2017-01-20,75.79000091552734
671425,D,2017-01-23,75.58000183105469
671426,D,2017-01-24,75.47000122070312
671427,D,2017-01-25,75.80999755859375
671428,D,2017-01-26,75.69000244140625
671429,D,2017-01-27,75.5199966430664
671430,D,2017-01-30,75.26000213623047
671431,D,2017-01-31,76.27999877929688
671432,D,2017-02-01,71.8499984741211
671433,D,2017-02-02,71.68000030517578
671434,D,2017-02-03,71.69999694824219
671435,D,2017-02-06,72.20999908447266
671436,D,2017-02-07,72.3499984741211
671437,D,2017-02-08,73.33999633789062
671438,D,2017-02-09,72.1500015258789
671439,D,2017-02-10,73.37000274658203
671440,D,2017-02-13,73.7300033569336
671441,D,2017-02-14,73.12000274658203
671442,D,2017-02-15,72.37999725341797
671443,D,2017-02-16,73.27999877929688
671444,D,2017-02-17,73.7699966430664
671445,D,2017-02-21,74.76000213623047
671446,D,2017-02-22,75.3499984741211
671447,D,2017-02-23,76.16000366210938
671448,D,2017-02-24,77.0
671449,D,2017-02-27,76.87000274658203
671450,D,2017-02-28,77.63999938964844
671451,D,2017-03-01,76.25
671452,D,2017-03-02,77.22000122070312
671453,D,2017-03-03,76.55999755859375
671454,D,2017-03-06,76.23999786376953
671455,D,2017-03-07,76.12000274658203
671456,D,2017-03-08,75.12999725341797
671457,D,2017-03-09,74.9000015258789
671458,D,2017-03-10,75.66999816894531
671459,D,2017-03-13,76.08999633789062
671460,D,2017-03-14,76.33000183105469
671461,D,2017-03-15,77.8499984741211
671462,D,2017-03-16,76.80000305175781
671463,D,2017-03-17,77.12000274658203
671464,D,2017-03-20,76.83000183105469
671465,D,2017-03-21,78.20999908447266
671466,D,2017-03-22,78.6500015258789
671467,D,2017-03-23,78.26000213623047
671468,D,2017-03-24,78.26000213623047
671469,D,2017-03-27,77.91999816894531
671470,D,2017-03-28,78.05999755859375
671471,D,2017-03-29,77.66999816894531
671472,D,2017-03-30,77.41000366210938
671473,D,2017-03-31,77.56999969482422
671474,D,2017-04-03,77.73999786376953
671475,D,2017-04-04,77.62000274658203
671476,D,2017-04-05,77.95999908447266
671477,D,2017-04-06,78.20999908447266
671478,D,2017-04-07,77.58999633789062
671479,D,2017-04-10,77.91000366210938
671480,D,2017-04-11,77.4800033569336
671481,D,2017-04-12,77.93000030517578
671482,D,2017-04-13,77.52999877929688
671483,D,2017-04-17,77.94000244140625
671484,D,2017-04-18,77.98999786376953
671485,D,2017-04-19,77.33999633789062
671486,D,2017-04-20,77.36000061035156
671487,D,2017-04-21,77.54000091552734
671488,D,2017-04-24,78.06999969482422
671489,D,2017-04-25,77.69999694824219
671490,D,2017-04-26,77.48999786376953
671491,D,2017-04-27,77.69000244140625
671492,D,2017-04-28,77.43000030517578
671493,D,2017-05-01,76.94000244140625
671494,D,2017-05-02,77.22000122070312
671495,D,2017-05-03,76.56999969482422
671496,D,2017-05-04,77.30000305175781
671497,D,2017-05-05,78.2300033569336
671498,D,2017-05-08,78.52999877929688
671499,D,2017-05-09,77.4800033569336
671500,D,2017-05-10,77.7300033569336
671501,D,2017-05-11,77.61000061035156
671502,D,2017-05-12,77.93000030517578
671503,D,2017-05-15,77.97000122070312
671504,D,2017-05-16,77.20999908447266
671505,D,2017-05-17,77.4800033569336
671506,D,2017-05-18,78.31999969482422
671507,D,2017-05-19,78.58999633789062
671508,D,2017-05-22,79.69999694824219
671509,D,2017-05-23,79.70999908447266
671510,D,2017-05-24,80.29000091552734
671511,D,2017-05-25,80.97000122070312
671512,D,2017-05-26,81.02999877929688
671513,D,2017-05-30,81.0199966430664
671514,D,2017-05-31,80.7699966430664
671515,D,2017-06-01,81.41000366210938
671516,D,2017-06-02,81.19999694824219
671517,D,2017-06-05,80.68000030517578
671518,D,2017-06-06,80.30000305175781
671519,D,2017-06-07,80.45999908447266
671520,D,2017-06-08,79.66999816894531
671521,D,2017-06-09,79.27999877929688
671522,D,2017-06-12,79.45999908447266
671523,D,2017-06-13,79.37000274658203
671524,D,2017-06-14,79.98999786376953
671525,D,2017-06-15,80.18000030517578
671526,D,2017-06-16,80.70999908447266
671527,D,2017-06-19,80.37000274658203
671528,D,2017-06-20,80.19999694824219
671529,D,2017-06-21,79.16000366210938
671530,D,2017-06-22,78.93000030517578
671531,D,2017-06-23,78.38999938964844
671532,D,2017-06-26,78.6500015258789
671533,D,2017-06-27,77.9000015258789
671534,D,2017-06-28,77.05000305175781
671535,D,2017-06-29,77.05999755859375
671536,D,2017-06-30,76.62999725341797
671537,D,2017-07-03,76.0999984741211
671538,D,2017-07-05,75.80000305175781
671539,D,2017-07-06,75.72000122070312
671540,D,2017-07-07,75.79000091552734
671541,D,2017-07-10,75.5999984741211
671542,D,2017-07-11,76.02999877929688
671543,D,2017-07-12,76.58000183105469
671544,D,2017-07-13,76.11000061035156
671545,D,2017-07-14,76.55000305175781
671546,D,2017-07-17,76.62000274658203
671547,D,2017-07-18,76.86000061035156
671548,D,2017-07-19,76.9800033569336
671549,D,2017-07-20,76.94999694824219
671550,D,2017-07-21,77.56999969482422
671551,D,2017-07-24,76.7699966430664
671552,D,2017-07-25,76.79000091552734
671553,D,2017-07-26,77.05000305175781
671554,D,2017-07-27,77.12000274658203
671555,D,2017-07-28,76.98999786376953
671556,D,2017-07-31,77.18000030517578
671557,D,2017-08-01,77.30000305175781
671558,D,2017-08-02,77.86000061035156
671559,D,2017-08-03,78.4000015258789
671560,D,2017-08-04,78.08000183105469
671561,D,2017-08-07,77.91999816894531
671562,D,2017-08-08,77.95999908447266
671563,D,2017-08-09,77.83999633789062
671564,D,2017-08-10,77.81999969482422
671565,D,2017-08-11,77.38999938964844
671566,D,2017-08-14,77.68000030517578
671567,D,2017-08-15,77.9000015258789
671568,D,2017-08-16,78.23999786376953
671569,D,2017-08-17,78.12000274658203
671570,D,2017-08-18,78.69000244140625
671571,D,2017-08-21,78.73999786376953
671572,D,2017-08-22,78.97000122070312
671573,D,2017-08-23,79.22000122070312
671574,D,2017-08-24,79.44999694824219
671575,D,2017-08-25,80.08000183105469
671576,D,2017-08-28,80.13999938964844
671577,D,2017-08-29,80.23999786376953
671578,D,2017-08-30,78.81999969482422
671579,D,2017-08-31,78.7699966430664
671580,D,2017-09-01,78.33000183105469
671581,D,2017-09-05,78.19000244140625
671582,D,2017-09-06,77.98999786376953
671583,D,2017-09-07,78.25
671584,D,2017-09-08,79.23999786376953
671585,D,2017-09-11,79.91999816894531
671586,D,2017-09-12,78.18000030517578
671587,D,2017-09-13,78.06999969482422
671588,D,2017-09-14,79.16999816894531
671589,D,2017-09-15,79.5
671590,D,2017-09-18,78.55000305175781
671591,D,2017-09-19,78.33000183105469
671592,D,2017-09-20,77.62000274658203
671593,D,2017-09-21,77.30000305175781
671594,D,2017-09-22,77.04000091552734
671595,D,2017-09-25,78.0199966430664
671596,D,2017-09-26,78.20999908447266
671597,D,2017-09-27,76.77999877929688
671598,D,2017-09-28,77.02999877929688
671599,D,2017-09-29,76.93000030517578
671600,D,2017-10-02,76.73999786376953
671601,D,2017-10-03,75.94999694824219
671602,D,2017-10-04,76.87000274658203
671603,D,2017-10-05,76.80999755859375
671604,D,2017-10-06,76.80999755859375
671605,D,2017-10-09,76.63999938964844
671606,D,2017-10-10,77.73999786376953
671607,D,2017-10-11,78.01000213623047
671608,D,2017-10-12,78.62999725341797
671609,D,2017-10-13,78.62000274658203
671610,D,2017-10-16,79.02999877929688
671611,D,2017-10-17,78.95999908447266
671612,D,2017-10-18,78.87999725341797
671613,D,2017-10-19,79.94999694824219
671614,D,2017-10-20,80.0
671615,D,2017-10-23,80.37999725341797
671616,D,2017-10-24,80.3499984741211
671617,D,2017-10-25,79.68000030517578
671618,D,2017-10-26,80.41000366210938
671619,D,2017-10-27,80.51000213623047
671620,D,2017-10-30,81.4800033569336
671621,D,2017-10-31,81.13999938964844
671622,D,2017-11-01,80.48999786376953
671623,D,2017-11-02,80.83999633789062
671624,D,2017-11-03,80.66999816894531
671625,D,2017-11-06,80.55999755859375
671626,D,2017-11-07,81.38999938964844
671627,D,2017-11-08,80.87999725341797
671628,D,2017-11-09,81.23999786376953
671629,D,2017-11-10,80.80999755859375
671630,D,2017-11-13,81.8499984741211
671631,D,2017-11-14,82.83999633789062
671632,D,2017-11-15,82.2300033569336
671633,D,2017-11-16,81.95999908447266
671634,D,2017-11-17,81.31999969482422
671635,D,2017-11-20,81.1500015258789
671636,D,2017-11-21,81.37000274658203
671637,D,2017-11-22,82.16000366210938
671638,D,2017-11-24,82.20999908447266
671639,D,2017-11-27,82.95999908447266
671640,D,2017-11-28,83.94000244140625
671641,D,2017-11-29,84.0
671642,D,2017-11-30,84.12999725341797
671643,D,2017-12-01,83.56999969482422
671644,D,2017-12-04,83.55000305175781
671645,D,2017-12-05,83.12000274658203
671646,D,2017-12-06,83.52999877929688
671647,D,2017-12-07,83.68000030517578
671648,D,2017-12-08,83.87999725341797
671649,D,2017-12-11,84.13999938964844
671650,D,2017-12-12,83.43000030517578
671651,D,2017-12-13,84.11000061035156
671652,D,2017-12-14,84.37999725341797
671653,D,2017-12-15,84.91000366210938
671654,D,2017-12-18,82.75
671655,D,2017-12-19,81.33999633789062
671656,D,2017-12-20,80.58999633789062
671657,D,2017-12-21,80.6500015258789
671658,D,2017-12-22,80.44000244140625
671659,D,2017-12-26,80.33000183105469
671660,D,2017-12-27,80.66000366210938
671661,D,2017-12-28,81.06999969482422
671662,D,2017-12-29,81.05999755859375
671663,D,2018-01-02,80.27999877929688
671664,D,2018-01-03,77.19000244140625
671665,D,2018-01-04,76.83000183105469
671666,D,2018-01-05,76.83999633789062
671667,D,2018-01-08,78.0199966430664
671668,D,2018-01-09,77.20999908447266
671669,D,2018-01-10,76.20999908447266
671670,D,2018-01-11,76.20999908447266
671671,D,2018-01-12,75.94000244140625
671672,D,2018-01-16,75.2699966430664
671673,D,2018-01-17,75.5
671674,D,2018-01-18,74.88999938964844
671675,D,2018-01-19,74.98999786376953
671676,D,2018-01-22,74.88999938964844
671677,D,2018-01-23,75.70999908447266
671678,D,2018-01-24,75.55999755859375
671679,D,2018-01-25,76.69000244140625
671680,D,2018-01-26,75.5
671681,D,2018-01-29,75.08999633789062
671682,D,2018-01-30,75.31999969482422
671683,D,2018-01-31,76.44000244140625
671684,D,2018-02-01,75.9000015258789
671685,D,2018-02-02,75.68000030517578
671686,D,2018-02-05,74.69000244140625
671687,D,2018-02-06,74.11000061035156
671688,D,2018-02-07,73.76000213623047
671689,D,2018-02-08,73.30999755859375
671690,D,2018-02-09,74.37999725341797
671691,D,2018-02-12,75.26000213623047
671692,D,2018-02-13,75.06999969482422
671693,D,2018-02-14,74.33999633789062
671694,D,2018-02-15,75.41999816894531
671695,D,2018-02-16,75.80000305175781
671696,D,2018-02-20,74.75
671697,D,2018-02-21,73.54000091552734
671698,D,2018-02-22,73.58000183105469
671699,D,2018-02-23,75.5199966430664
671700,D,2018-02-26,75.98999786376953
671701,D,2018-02-27,74.26000213623047
671702,D,2018-02-28,74.06999969482422
671703,D,2018-03-01,72.3499984741211
671704,D,2018-03-02,72.5
671705,D,2018-03-05,73.69999694824219
671706,D,2018-03-06,72.91999816894531
671707,D,2018-03-07,72.88999938964844
671708,D,2018-03-08,72.83000183105469
671709,D,2018-03-09,72.87000274658203
671710,D,2018-03-12,72.97000122070312
671711,D,2018-03-13,73.0
671712,D,2018-03-14,73.5199966430664
671713,D,2018-03-15,71.23999786376953
671714,D,2018-03-16,70.61000061035156
671715,D,2018-03-19,69.1500015258789
671716,D,2018-03-20,68.44999694824219
671717,D,2018-03-21,67.63999938964844
671718,D,2018-03-22,67.87000274658203
671719,D,2018-03-23,67.30000305175781
671720,D,2018-03-26,68.0999984741211
671721,D,2018-03-27,69.22000122070312
671722,D,2018-03-28,67.79000091552734
671723,D,2018-03-29,67.43000030517578
671724,D,2018-04-02,67.08999633789062
671725,D,2018-04-03,67.33000183105469
671726,D,2018-04-04,66.94999694824219
671727,D,2018-04-05,67.33999633789062
671728,D,2018-04-06,66.22000122070312
671729,D,2018-04-09,66.37000274658203
671730,D,2018-04-10,65.5
671731,D,2018-04-11,64.87999725341797
671732,D,2018-04-12,64.06999969482422
671733,D,2018-04-13,63.93999862670898
671734,D,2018-04-16,64.7300033569336
671735,D,2018-04-17,65.69000244140625
671736,D,2018-04-18,66.06999969482422
671737,D,2018-04-19,66.05999755859375
671738,D,2018-04-20,65.33000183105469
671739,D,2018-04-23,64.88999938964844
671740,D,2018-04-24,64.77999877929688
671741,D,2018-04-25,64.80000305175781
671742,D,2018-04-26,65.0
671743,D,2018-04-27,66.3499984741211
671744,D,2018-04-30,66.55999755859375
671745,D,2018-05-01,66.2699966430664
671746,D,2018-05-02,66.19000244140625
671747,D,2018-05-03,65.52999877929688
671748,D,2018-05-04,65.56999969482422
671749,D,2018-05-07,65.08000183105469
671750,D,2018-05-08,63.13999938964844
671751,D,2018-05-09,62.66999816894531
671752,D,2018-05-10,64.05999755859375
671753,D,2018-05-11,64.69999694824219
671754,D,2018-05-14,64.2300033569336
671755,D,2018-05-15,64.5199966430664
671756,D,2018-05-16,63.77000045776367
671757,D,2018-05-17,63.68000030517578
671758,D,2018-05-18,63.290000915527344
671759,D,2018-05-21,63.720001220703125
671760,D,2018-05-22,63.81999969482422
671761,D,2018-05-23,63.90999984741211
671762,D,2018-05-24,64.0
671763,D,2018-05-25,64.16999816894531
671764,D,2018-05-29,64.33999633789062
671765,D,2018-05-30,64.5199966430664
671766,D,2018-05-31,64.19000244140625
671767,D,2018-06-01,63.36000061035156
671768,D,2018-06-04,62.63999938964844
671769,D,2018-06-05,62.77000045776367
671770,D,2018-06-06,61.75
671771,D,2018-06-07,62.38999938964844
671772,D,2018-06-08,62.59999847412109
671773,D,2018-06-11,63.209999084472656
671774,D,2018-06-12,64.88999938964844
671775,D,2018-06-13,64.30999755859375
671776,D,2018-06-14,65.5199966430664
671777,D,2018-06-15,66.30999755859375
671778,D,2018-06-18,66.0
671779,D,2018-06-19,66.94000244140625
671780,D,2018-06-20,66.43000030517578
671781,D,2018-06-21,66.5999984741211
671782,D,2018-06-22,66.94000244140625
671783,D,2018-06-25,67.87999725341797
671784,D,2018-06-26,67.54000091552734
671785,D,2018-06-27,68.02999877929688
671786,D,2018-06-28,68.47000122070312
671787,D,2018-06-29,68.18000030517578
671788,D,2018-07-02,68.44999694824219
671789,D,2018-07-03,69.30999755859375
671790,D,2018-07-05,69.73999786376953
671791,D,2018-07-06,70.0199966430664
671792,D,2018-07-09,68.08000183105469
671793,D,2018-07-10,69.08000183105469
671794,D,2018-07-11,69.55999755859375
671795,D,2018-07-12,70.05999755859375
671796,D,2018-07-13,69.98999786376953
671797,D,2018-07-16,69.87999725341797
671798,D,2018-07-17,70.37999725341797
671799,D,2018-07-18,69.94999694824219
671800,D,2018-07-19,72.0
671801,D,2018-07-20,71.2699966430664
671802,D,2018-07-23,70.98999786376953
671803,D,2018-07-24,70.91000366210938
671804,D,2018-07-25,71.02999877929688
671805,D,2018-07-26,71.5
671806,D,2018-07-27,71.26000213623047
671807,D,2018-07-30,71.19000244140625
671808,D,2018-07-31,71.70999908447266
671809,D,2018-08-01,70.31999969482422
671810,D,2018-08-02,71.13999938964844
671811,D,2018-08-03,72.12000274658203
671812,D,2018-08-06,71.75
671813,D,2018-08-07,71.06999969482422
671814,D,2018-08-08,70.72000122070312
671815,D,2018-08-09,71.02999877929688
671816,D,2018-08-10,70.69000244140625
671817,D,2018-08-13,69.81999969482422
671818,D,2018-08-14,69.66000366210938
671819,D,2018-08-15,70.25
671820,D,2018-08-16,71.12999725341797
671821,D,2018-08-17,71.75
671822,D,2018-08-20,71.77999877929688
671823,D,2018-08-21,71.62000274658203
671824,D,2018-08-22,71.29000091552734
671825,D,2018-08-23,71.06999969482422
671826,D,2018-08-24,71.63999938964844
671827,D,2018-08-27,71.25
671828,D,2018-08-28,70.8499984741211
671829,D,2018-08-29,71.16000366210938
671830,D,2018-08-30,70.9800033569336
671831,D,2018-08-31,70.7699966430664
671832,D,2018-09-04,71.2300033569336
671833,D,2018-09-05,72.44999694824219
671834,D,2018-09-06,72.25
671835,D,2018-09-07,71.45999908447266
671836,D,2018-09-10,72.27999877929688
671837,D,2018-09-11,71.5999984741211
671838,D,2018-09-12,71.56999969482422
671839,D,2018-09-13,72.18000030517578
671840,D,2018-09-14,71.86000061035156
671841,D,2018-09-17,71.98999786376953
671842,D,2018-09-18,71.91999816894531
671843,D,2018-09-19,70.62000274658203
671844,D,2018-09-20,70.31999969482422
671845,D,2018-09-21,70.8499984741211
671846,D,2018-09-24,70.08000183105469
671847,D,2018-09-25,69.55000305175781
671848,D,2018-09-26,68.81999969482422
671849,D,2018-09-27,69.13999938964844
671850,D,2018-09-28,70.27999877929688
671851,D,2018-10-01,70.0999984741211
671852,D,2018-10-02,70.87999725341797
671853,D,2018-10-03,70.29000091552734
671854,D,2018-10-04,70.69000244140625
671855,D,2018-10-05,71.8499984741211
671856,D,2018-10-08,72.98999786376953
671857,D,2018-10-09,73.36000061035156
671858,D,2018-10-10,73.20999908447266
671859,D,2018-10-11,71.77999877929688
671860,D,2018-10-12,71.37000274658203
671861,D,2018-10-15,71.61000061035156
671862,D,2018-10-16,72.30000305175781
671863,D,2018-10-17,72.30000305175781
671864,D,2018-10-18,72.2300033569336
671865,D,2018-10-19,73.5
671866,D,2018-10-22,73.2699966430664
671867,D,2018-10-23,72.91000366210938
671868,D,2018-10-24,74.19000244140625
671869,D,2018-10-25,72.7300033569336
671870,D,2018-10-26,71.66999816894531
671871,D,2018-10-29,72.19999694824219
671872,D,2018-10-30,72.83999633789062
671873,D,2018-10-31,71.41999816894531
671874,D,2018-11-01,70.33000183105469
671875,D,2018-11-02,69.88999938964844
671876,D,2018-11-05,70.2300033569336
671877,D,2018-11-06,70.66999816894531
671878,D,2018-11-07,71.18000030517578
671879,D,2018-11-08,71.22000122070312
671880,D,2018-11-09,72.25
671881,D,2018-11-12,73.43000030517578
671882,D,2018-11-13,74.0199966430664
671883,D,2018-11-14,73.6500015258789
671884,D,2018-11-15,73.44999694824219
671885,D,2018-11-16,73.61000061035156
671886,D,2018-11-19,74.41999816894531
671887,D,2018-11-20,74.66000366210938
671888,D,2018-11-21,73.3499984741211
671889,D,2018-11-23,73.0999984741211
671890,D,2018-11-26,73.98999786376953
671891,D,2018-11-27,74.11000061035156
671892,D,2018-11-28,73.31999969482422
671893,D,2018-11-29,73.75
671894,D,2018-11-30,74.5
671895,D,2018-12-03,75.12999725341797
671896,D,2018-12-04,75.31999969482422
671897,D,2018-12-06,74.77999877929688
671898,D,2018-12-07,75.61000061035156
671899,D,2018-12-10,76.2699966430664
671900,D,2018-12-11,76.25
671901,D,2018-12-12,75.26000213623047
671902,D,2018-12-13,76.05000305175781
671903,D,2018-12-14,76.91999816894531
671904,D,2018-12-17,74.0
671905,D,2018-12-18,73.58999633789062
671906,D,2018-12-19,74.11000061035156
671907,D,2018-12-20,74.81999969482422
671908,D,2018-12-21,74.88999938964844
671909,D,2018-12-24,71.12000274658203
671910,D,2018-12-26,72.30000305175781
671911,D,2018-12-27,73.25
671912,D,2018-12-28,73.26000213623047
671913,D,2018-12-31,71.45999908447266
671914,D,2019-01-02,71.18000030517578
671915,D,2019-01-03,70.83999633789062
671916,D,2019-01-04,72.20999908447266
671917,D,2019-01-07,71.51000213623047
671918,D,2019-01-08,72.33999633789062
671919,D,2019-01-09,72.22000122070312
671920,D,2019-01-10,71.9000015258789
671921,D,2019-01-11,69.8499984741211
671922,D,2019-01-14,67.97000122070312
671923,D,2019-01-15,68.87999725341797
671924,D,2019-01-16,68.97000122070312
671925,D,2019-01-17,68.94000244140625
671926,D,2019-01-18,68.7699966430664
671927,D,2019-01-22,68.58999633789062
671928,D,2019-01-23,69.43000030517578
671929,D,2019-01-24,69.12999725341797
671930,D,2019-01-25,69.16000366210938
671931,D,2019-01-28,68.37000274658203
671932,D,2019-01-29,68.69000244140625
671933,D,2019-01-30,69.44000244140625
671934,D,2019-01-31,70.23999786376953
671935,D,2019-02-01,70.97000122070312
671936,D,2019-02-04,71.44999694824219
671937,D,2019-02-05,71.93000030517578
671938,D,2019-02-06,71.79000091552734
671939,D,2019-02-07,72.66999816894531
671940,D,2019-02-08,73.05000305175781
671941,D,2019-02-11,72.80999755859375
671942,D,2019-02-12,73.19999694824219
671943,D,2019-02-13,73.25
671944,D,2019-02-14,72.9000015258789
671945,D,2019-02-15,73.26000213623047
671946,D,2019-02-19,73.54000091552734
671947,D,2019-02-20,73.54000091552734
671948,D,2019-02-21,74.33999633789062
671949,D,2019-02-22,75.05000305175781
671950,D,2019-02-25,75.12000274658203
671951,D,2019-02-26,73.88999938964844
671952,D,2019-02-27,74.33000183105469
671953,D,2019-02-28,74.08999633789062
671954,D,2019-03-01,74.79000091552734
671955,D,2019-03-04,75.2699966430664
671956,D,2019-03-05,75.44999694824219
671957,D,2019-03-06,75.83000183105469
671958,D,2019-03-07,76.12000274658203
671959,D,2019-03-08,75.7300033569336
671960,D,2019-03-11,76.31999969482422
671961,D,2019-03-12,76.33000183105469
671962,D,2019-03-13,76.30000305175781
671963,D,2019-03-14,76.63999938964844
671964,D,2019-03-15,77.04000091552734
671965,D,2019-03-18,76.61000061035156
671966,D,2019-03-19,75.19000244140625
671967,D,2019-03-20,74.94000244140625
671968,D,2019-03-21,75.11000061035156
671969,D,2019-03-22,75.5199966430664
671970,D,2019-03-25,75.94000244140625
671971,D,2019-03-26,76.87999725341797
671972,D,2019-03-27,76.83999633789062
671973,D,2019-03-28,75.66999816894531
671974,D,2019-03-29,76.66000366210938
671975,D,2019-04-01,76.69000244140625
671976,D,2019-04-02,76.97000122070312
671977,D,2019-04-03,76.95999908447266
671978,D,2019-04-04,76.9000015258789
671979,D,2019-04-05,77.47000122070312
671980,D,2019-04-08,76.66999816894531
671981,D,2019-04-09,76.38999938964844
671982,D,2019-04-10,75.83000183105469
671983,D,2019-04-11,76.30000305175781
671984,D,2019-04-12,76.44000244140625
671985,D,2019-04-15,76.66999816894531
671986,D,2019-04-16,75.12000274658203
671987,D,2019-04-17,75.2699966430664
671988,D,2019-04-18,74.91999816894531
671989,D,2019-04-22,74.69999694824219
671990,D,2019-04-23,75.44999694824219
671991,D,2019-04-24,76.29000091552734
671992,D,2019-04-25,76.55000305175781
671993,D,2019-04-26,76.79000091552734
671994,D,2019-04-29,76.16999816894531
671995,D,2019-04-30,77.87000274658203
671996,D,2019-05-01,77.13999938964844
671997,D,2019-05-02,76.9800033569336
671998,D,2019-05-03,76.79000091552734
671999,D,2019-05-06,75.48999786376953
672000,D,2019-05-07,75.04000091552734
672001,D,2019-05-08,73.80999755859375
672002,D,2019-05-09,73.30999755859375
672003,D,2019-05-10,74.55999755859375
672004,D,2019-05-13,75.5999984741211
672005,D,2019-05-14,74.58999633789062
672006,D,2019-05-15,74.29000091552734
672007,D,2019-05-16,75.31999969482422
672008,D,2019-05-17,75.5999984741211
672009,D,2019-05-20,76.05000305175781
672010,D,2019-05-21,76.7300033569336
672011,D,2019-05-22,77.33000183105469
672012,D,2019-05-23,78.05000305175781
672013,D,2019-05-24,77.72000122070312
672014,D,2019-05-28,76.25
672015,D,2019-05-29,75.22000122070312
672016,D,2019-05-30,74.30999755859375
672017,D,2019-05-31,75.18000030517578
672018,D,2019-06-03,75.95999908447266
672019,D,2019-06-04,75.97000122070312
672020,D,2019-06-05,77.61000061035156
672021,D,2019-06-06,76.3499984741211
672022,D,2019-06-07,75.79000091552734
672023,D,2019-06-10,75.41999816894531
672024,D,2019-06-11,73.91000366210938
672025,D,2019-06-12,75.08000183105469
672026,D,2019-06-13,76.06999969482422
672027,D,2019-06-14,76.66000366210938
672028,D,2019-06-17,76.41999816894531
672029,D,2019-06-18,76.43000030517578
672030,D,2019-06-19,77.16999816894531
672031,D,2019-06-20,77.41000366210938
672032,D,2019-06-21,78.3499984741211
672033,D,2019-06-24,79.22000122070312
672034,D,2019-06-25,78.69999694824219
672035,D,2019-06-26,76.45999908447266
672036,D,2019-06-27,76.72000122070312
672037,D,2019-06-28,77.31999969482422
672038,D,2019-07-01,77.05000305175781
672039,D,2019-07-02,77.37999725341797
672040,D,2019-07-03,78.11000061035156
672041,D,2019-07-05,77.9000015258789
672042,D,2019-07-08,78.16000366210938
672043,D,2019-07-09,78.22000122070312
672044,D,2019-07-10,78.12999725341797
672045,D,2019-07-11,77.91000366210938
672046,D,2019-07-12,77.5
672047,D,2019-07-15,78.08999633789062
672048,D,2019-07-16,77.4800033569336
672049,D,2019-07-17,77.37000274658203
672050,D,2019-07-18,77.41999816894531
672051,D,2019-07-19,76.8499984741211
672052,D,2019-07-22,76.26000213623047
672053,D,2019-07-23,75.43000030517578
672054,D,2019-07-24,75.18000030517578
672055,D,2019-07-25,74.86000061035156
672056,D,2019-07-26,75.1500015258789
672057,D,2019-07-29,75.05000305175781
672058,D,2019-07-30,75.02999877929688
672059,D,2019-07-31,74.29000091552734
672060,D,2019-08-01,75.91000366210938
672061,D,2019-08-02,76.0199966430664
672062,D,2019-08-05,74.66999816894531
672063,D,2019-08-06,75.22000122070312
672064,D,2019-08-07,74.43000030517578
672065,D,2019-08-08,75.33000183105469
672066,D,2019-08-09,74.83999633789062
672067,D,2019-08-12,74.37000274658203
672068,D,2019-08-13,75.37999725341797
672069,D,2019-08-14,75.33000183105469
672070,D,2019-08-15,77.05000305175781
672071,D,2019-08-16,76.86000061035156
672072,D,2019-08-19,77.79000091552734
672073,D,2019-08-20,76.91000366210938
672074,D,2019-08-21,76.98999786376953
672075,D,2019-08-22,76.5199966430664
672076,D,2019-08-23,75.94000244140625
672077,D,2019-08-26,76.81999969482422
672078,D,2019-08-27,77.1500015258789
672079,D,2019-08-28,76.88999938964844
672080,D,2019-08-29,77.76000213623047
672081,D,2019-08-30,77.62999725341797
672082,D,2019-09-03,78.80000305175781
672083,D,2019-09-04,79.1500015258789
672084,D,2019-09-05,77.43000030517578
672085,D,2019-09-06,76.37000274658203
672086,D,2019-09-09,76.66999816894531
672087,D,2019-09-10,77.01000213623047
672088,D,2019-09-11,78.43000030517578
672089,D,2019-09-12,78.54000091552734
672090,D,2019-09-13,78.5199966430664
672091,D,2019-09-16,78.48999786376953
672092,D,2019-09-17,79.02999877929688
672093,D,2019-09-18,80.05999755859375
672094,D,2019-09-19,80.91999816894531
672095,D,2019-09-20,80.83999633789062
672096,D,2019-09-23,80.8499984741211
672097,D,2019-09-24,80.83999633789062
672098,D,2019-09-25,80.38999938964844
672099,D,2019-09-26,80.76000213623047
672100,D,2019-09-27,80.98999786376953
672101,D,2019-09-30,81.04000091552734
672102,D,2019-10-01,81.22000122070312
672103,D,2019-10-02,79.97000122070312
672104,D,2019-10-03,79.62000274658203
672105,D,2019-10-04,81.69999694824219
672106,D,2019-10-07,81.18000030517578
672107,D,2019-10-08,80.72000122070312
672108,D,2019-10-09,81.33999633789062
672109,D,2019-10-10,81.77999877929688
672110,D,2019-10-11,81.9000015258789
672111,D,2019-10-14,81.23999786376953
672112,D,2019-10-15,81.37999725341797
672113,D,2019-10-16,81.80000305175781
672114,D,2019-10-17,82.37999725341797
672115,D,2019-10-18,82.16000366210938
672116,D,2019-10-21,82.41999816894531
672117,D,2019-10-22,82.81999969482422
672118,D,2019-10-23,82.72000122070312
672119,D,2019-10-24,82.72000122070312
672120,D,2019-10-25,81.88999938964844
672121,D,2019-10-28,81.33000183105469
672122,D,2019-10-29,81.73999786376953
672123,D,2019-10-30,81.80999755859375
672124,D,2019-10-31,82.55000305175781
672125,D,2019-11-01,83.2699966430664
672126,D,2019-11-04,83.05000305175781
672127,D,2019-11-05,81.3499984741211
672128,D,2019-11-06,80.94000244140625
672129,D,2019-11-07,80.30999755859375
672130,D,2019-11-08,80.27999877929688
672131,D,2019-11-11,79.62000274658203
672132,D,2019-11-12,79.72000122070312
672133,D,2019-11-13,80.83999633789062
672134,D,2019-11-14,81.55999755859375
672135,D,2019-11-15,82.11000061035156
672136,D,2019-11-18,82.58000183105469
672137,D,2019-11-19,82.41999816894531
672138,D,2019-11-20,82.9000015258789
672139,D,2019-11-21,83.0199966430664
672140,D,2019-11-22,83.23999786376953
672141,D,2019-11-25,83.2300033569336
672142,D,2019-11-26,83.45999908447266
672143,D,2019-11-27,83.08000183105469
672144,D,2019-11-29,83.11000061035156
672145,D,2019-12-02,82.0
672146,D,2019-12-03,81.94000244140625
672147,D,2019-12-04,82.25
672148,D,2019-12-05,81.19000244140625
672149,D,2019-12-06,81.0
672150,D,2019-12-09,79.91999816894531
672151,D,2019-12-10,80.08999633789062
672152,D,2019-12-11,80.9000015258789
672153,D,2019-12-12,80.69000244140625
672154,D,2019-12-13,80.87999725341797
672155,D,2019-12-16,81.63999938964844
672156,D,2019-12-17,81.55999755859375
672157,D,2019-12-18,81.44999694824219
672158,D,2019-12-19,81.80000305175781
672159,D,2019-12-20,82.31999969482422
672160,D,2019-12-23,81.43000030517578
672161,D,2019-12-24,81.36000061035156
672162,D,2019-12-26,81.45999908447266
672163,D,2019-12-27,82.0
672164,D,2019-12-30,82.08000183105469
672165,D,2019-12-31,82.81999969482422
672166,D,2020-01-02,81.95999908447266
672167,D,2020-01-03,81.76000213623047
672168,D,2020-01-06,82.38999938964844
672169,D,2020-01-07,82.20999908447266
672170,D,2020-01-08,81.69000244140625
672171,D,2020-01-09,81.91999816894531
672172,D,2020-01-10,82.06999969482422
672173,D,2020-01-13,82.05000305175781
672174,D,2020-01-14,81.94999694824219
672175,D,2020-01-15,82.98999786376953
672176,D,2020-01-16,83.51000213623047
672177,D,2020-01-17,84.05000305175781
672178,D,2020-01-21,84.02999877929688
672179,D,2020-01-22,83.69000244140625
672180,D,2020-01-23,84.06999969482422
672181,D,2020-01-24,84.0
672182,D,2020-01-27,83.31999969482422
672183,D,2020-01-28,84.5199966430664
672184,D,2020-01-29,85.38999938964844
672185,D,2020-01-30,86.4800033569336
672186,D,2020-01-31,85.75
672187,D,2020-02-03,85.83999633789062
672188,D,2020-02-04,84.55999755859375
672189,D,2020-02-05,84.91999816894531
672190,D,2020-02-06,85.2699966430664
672191,D,2020-02-07,84.80999755859375
672192,D,2020-02-10,84.58999633789062
672193,D,2020-02-11,85.22000122070312
672194,D,2020-02-12,85.77999877929688
672195,D,2020-02-13,86.23999786376953
672196,D,2020-02-14,87.45999908447266
672197,D,2020-02-18,88.9800033569336
672198,D,2020-02-19,87.83999633789062
672199,D,2020-02-20,89.25
672200,D,2020-02-21,89.37999725341797
672201,D,2020-02-24,89.80000305175781
672202,D,2020-02-25,87.79000091552734
672203,D,2020-02-26,86.7699966430664
672204,D,2020-02-27,81.27999877929688
672205,D,2020-02-28,78.18000030517578
672206,D,2020-03-02,84.18000030517578
672207,D,2020-03-03,83.37999725341797
672208,D,2020-03-04,89.02999877929688
672209,D,2020-03-05,87.16999816894531
672210,D,2020-03-06,86.69999694824219
672211,D,2020-03-09,81.33000183105469
672212,D,2020-03-10,83.22000122070312
672213,D,2020-03-11,78.94999694824219
672214,D,2020-03-12,71.30999755859375
672215,D,2020-03-13,78.29000091552734
672216,D,2020-03-16,68.6500015258789
672217,D,2020-03-17,80.4800033569336
672218,D,2020-03-18,80.26000213623047
672219,D,2020-03-19,71.8499984741211
672220,D,2020-03-20,67.22000122070312
672221,D,2020-03-23,59.38999938964844
672222,D,2020-03-24,65.66999816894531
672223,D,2020-03-25,67.33999633789062
672224,D,2020-03-26,72.44000244140625
672225,D,2020-03-27,73.06999969482422
672226,D,2020-03-30,76.80999755859375
672227,D,2020-03-31,72.19000244140625
672228,D,2020-04-01,69.93000030517578
672229,D,2020-04-02,71.05999755859375
672230,D,2020-04-03,69.55000305175781
672231,D,2020-04-06,74.11000061035156
672232,D,2020-04-07,73.44000244140625
672233,D,2020-04-08,78.22000122070312
672234,D,2020-04-09,81.58999633789062
672235,D,2020-04-13,79.52999877929688
672236,D,2020-04-14,82.0199966430664
672237,D,2020-04-15,79.79000091552734
672238,D,2020-04-16,78.06999969482422
672239,D,2020-04-17,81.51000213623047
672240,D,2020-04-20,79.11000061035156
672241,D,2020-04-21,76.61000061035156
672242,D,2020-04-22,78.73999786376953
672243,D,2020-04-23,76.91000366210938
672244,D,2020-04-24,77.91999816894531
672245,D,2020-04-27,78.5199966430664
672246,D,2020-04-28,79.2699966430664
672247,D,2020-04-29,78.66999816894531
672248,D,2020-04-30,77.12999725341797
672249,D,2020-05-01,75.61000061035156
672250,D,2020-05-04,75.80000305175781
672251,D,2020-05-05,77.94000244140625
672252,D,2020-05-06,77.7300033569336
672253,D,2020-05-07,78.0999984741211
672254,D,2020-05-08,78.4000015258789
672255,D,2020-05-11,79.23999786376953
672256,D,2020-05-12,78.94999694824219
672257,D,2020-05-13,79.01000213623047
672258,D,2020-05-14,79.62999725341797
672259,D,2020-05-15,78.22000122070312
672260,D,2020-05-18,79.8499984741211
672261,D,2020-05-19,78.83000183105469
672262,D,2020-05-20,78.75
672263,D,2020-05-21,78.5999984741211
672264,D,2020-05-22,80.51000213623047
672265,D,2020-05-26,80.81999969482422
672266,D,2020-05-27,81.55999755859375
672267,D,2020-05-28,83.69999694824219
672268,D,2020-05-29,85.01000213623047
672269,D,2020-06-01,85.88999938964844
672270,D,2020-06-02,86.2300033569336
672271,D,2020-06-03,86.4800033569336
672272,D,2020-06-04,84.95999908447266
672273,D,2020-06-05,84.29000091552734
672274,D,2020-06-08,86.4000015258789
672275,D,2020-06-09,85.8499984741211
672276,D,2020-06-10,87.0
672277,D,2020-06-11,84.01000213623047
672278,D,2020-06-12,83.1500015258789
672279,D,2020-06-15,84.05000305175781
672280,D,2020-06-16,84.91999816894531
672281,D,2020-06-17,84.1500015258789
672282,D,2020-06-18,84.52999877929688
672283,D,2020-06-19,81.72000122070312
672284,D,2020-06-22,83.25
672285,D,2020-06-23,82.80000305175781
672286,D,2020-06-24,82.58000183105469
672287,D,2020-06-25,81.13999938964844
672288,D,2020-06-26,79.68000030517578
672289,D,2020-06-29,80.61000061035156
672290,D,2020-06-30,81.18000030517578
672291,D,2020-07-01,82.3499984741211
672292,D,2020-07-02,82.69000244140625
672293,D,2020-07-06,73.58999633789062
672294,D,2020-07-07,74.22000122070312
672295,D,2020-07-08,75.22000122070312
672296,D,2020-07-09,73.7699966430664
672297,D,2020-07-10,73.58000183105469
672298,D,2020-07-13,73.68000030517578
672299,D,2020-07-14,73.91999816894531
672300,D,2020-07-15,75.44999694824219
672301,D,2020-07-16,76.94999694824219
672302,D,2020-07-17,78.58000183105469
672303,D,2020-07-20,77.55000305175781
672304,D,2020-07-21,78.20999908447266
672305,D,2020-07-22,79.55000305175781
672306,D,2020-07-23,80.58999633789062
672307,D,2020-07-24,80.41000366210938
672308,D,2020-07-27,80.22000122070312
672309,D,2020-07-28,82.05999755859375
672310,D,2020-07-29,82.26000213623047
672311,D,2020-07-30,81.5199966430664
672312,D,2020-07-31,81.02999877929688
672313,D,2020-08-03,80.33000183105469
672314,D,2020-08-04,80.87999725341797
672315,D,2020-08-05,79.70999908447266
672316,D,2020-08-06,79.62999725341797
672317,D,2020-08-07,80.62000274658203
672318,D,2020-08-10,80.12000274658203
672319,D,2020-08-11,78.55999755859375
672320,D,2020-08-12,79.58000183105469
672321,D,2020-08-13,79.30999755859375
672322,D,2020-08-14,78.8499984741211
672323,D,2020-08-17,78.68000030517578
672324,D,2020-08-18,78.18000030517578
672325,D,2020-08-19,77.94000244140625
672326,D,2020-08-20,77.69999694824219
672327,D,2020-08-21,78.63999938964844
672328,D,2020-08-24,79.0999984741211
672329,D,2020-08-25,78.5
672330,D,2020-08-26,78.08000183105469
672331,D,2020-08-27,78.0
672332,D,2020-08-28,78.0199966430664
672333,D,2020-08-31,78.44000244140625
672334,D,2020-09-01,77.81999969482422
672335,D,2020-09-02,79.5999984741211
672336,D,2020-09-03,78.98999786376953
672337,D,2020-09-04,78.44000244140625
672338,D,2020-09-08,78.19999694824219
672339,D,2020-09-09,79.63999938964844
672340,D,2020-09-10,78.7300033569336
672341,D,2020-09-11,79.63999938964844
672342,D,2020-09-14,80.7300033569336
672343,D,2020-09-15,80.9000015258789
672344,D,2020-09-16,81.5999984741211
672345,D,2020-09-17,79.81999969482422
672346,D,2020-09-18,77.95999908447266
672347,D,2020-09-21,77.97000122070312
672348,D,2020-09-22,77.5
672349,D,2020-09-23,76.2699966430664
672350,D,2020-09-24,76.30999755859375
672351,D,2020-09-25,77.05000305175781
672352,D,2020-09-28,77.2300033569336
672353,D,2020-09-29,77.87999725341797
672354,D,2020-09-30,78.93000030517578
672355,D,2020-10-01,78.58999633789062
672356,D,2020-10-02,79.80000305175781
672357,D,2020-10-05,80.08999633789062
672358,D,2020-10-06,81.11000061035156
672359,D,2020-10-07,81.0199966430664
672360,D,2020-10-08,82.05999755859375
672361,D,2020-10-09,81.77999877929688
672362,D,2020-10-12,82.41999816894531
672363,D,2020-10-13,81.56999969482422
672364,D,2020-10-14,81.05000305175781
672365,D,2020-10-15,80.80999755859375
672366,D,2020-10-16,81.41000366210938
672367,D,2020-10-19,80.9000015258789
672368,D,2020-10-20,81.08000183105469
672369,D,2020-10-21,80.2300033569336
672370,D,2020-10-22,81.18000030517578
672371,D,2020-10-23,81.13999938964844
672372,D,2020-10-26,81.72000122070312
672373,D,2020-10-27,82.47000122070312
672374,D,2020-10-28,79.80000305175781
672375,D,2020-10-29,80.94999694824219
672376,D,2020-10-30,80.33999633789062
672377,D,2020-11-02,81.66000366210938
672378,D,2020-11-03,82.91000366210938
672379,D,2020-11-04,82.69999694824219
672380,D,2020-11-05,83.13999938964844
672381,D,2020-11-06,83.69999694824219
672382,D,2020-11-09,84.0199966430664
672383,D,2020-11-10,85.76000213623047
672384,D,2020-11-11,85.68000030517578
672385,D,2020-11-12,84.58000183105469
672386,D,2020-11-13,84.93000030517578
672387,D,2020-11-16,86.06999969482422
672388,D,2020-11-17,84.16999816894531
672389,D,2020-11-18,81.20999908447266
672390,D,2020-11-19,79.76000213623047
672391,D,2020-11-20,78.6500015258789
672392,D,2020-11-23,79.05000305175781
672393,D,2020-11-24,79.37999725341797
672394,D,2020-11-25,79.41000366210938
672395,D,2020-11-27,79.04000091552734
672396,D,2020-11-30,78.48999786376953
672397,D,2020-12-01,80.16000366210938
672398,D,2020-12-02,80.27999877929688
672399,D,2020-12-03,78.4000015258789
672400,D,2020-12-04,75.87999725341797
672401,D,2020-12-07,76.13999938964844
672402,D,2020-12-08,74.75
672403,D,2020-12-09,74.30000305175781
672404,D,2020-12-10,74.31999969482422
672405,D,2020-12-11,74.91000366210938
672406,D,2020-12-14,74.47000122070312
672407,D,2020-12-15,75.4800033569336
672408,D,2020-12-16,75.16999816894531
672409,D,2020-12-17,75.93000030517578
672410,D,2020-12-18,75.37000274658203
672411,D,2020-12-21,74.5199966430664
672412,D,2020-12-22,73.5
672413,D,2020-12-23,74.04000091552734
672414,D,2020-12-24,74.2300033569336
672415,D,2020-12-28,73.69999694824219
672416,D,2020-12-29,73.87999725341797
672417,D,2020-12-30,74.05999755859375
672418,D,2020-12-31,75.19999694824219
672419,D,2021-01-04,73.88999938964844
672420,D,2021-01-05,73.0
672421,D,2021-01-06,74.55999755859375
672422,D,2021-01-07,72.95999908447266
672423,D,2021-01-08,73.19999694824219
672424,D,2021-01-11,72.66999816894531
672425,D,2021-01-12,71.52999877929688
672426,D,2021-01-13,72.23999786376953
672427,D,2021-01-14,71.0199966430664
672428,D,2021-01-15,72.08000183105469
672429,D,2021-01-19,70.95999908447266
672430,D,2021-01-20,71.58000183105469
672431,D,2021-01-21,71.80000305175781
672432,D,2021-01-22,72.29000091552734
672433,D,2021-01-25,73.55999755859375
672434,D,2021-01-26,73.63999938964844
672435,D,2021-01-27,73.08000183105469
672436,D,2021-01-28,72.66999816894531
672437,D,2021-01-29,72.88999938964844
672438,D,2021-02-01,72.68000030517578
672439,D,2021-02-02,72.7699966430664
672440,D,2021-02-03,72.56999969482422
672441,D,2021-02-04,72.69000244140625
672442,D,2021-02-05,73.73999786376953
672443,D,2021-02-08,73.83000183105469
672444,D,2021-02-09,73.11000061035156
672445,D,2021-02-10,73.08999633789062
672446,D,2021-02-11,73.05999755859375
672447,D,2021-02-12,71.87000274658203
672448,D,2021-02-16,71.12999725341797
672449,D,2021-02-17,72.38999938964844
672450,D,2021-02-18,72.70999908447266
672451,D,2021-02-19,71.1500015258789
672452,D,2021-02-22,71.16999816894531
672453,D,2021-02-23,72.04000091552734
672454,D,2021-02-24,71.16999816894531
672455,D,2021-02-25,70.62999725341797
672456,D,2021-02-26,68.31999969482422
672457,D,2021-03-01,69.93000030517578
672458,D,2021-03-02,69.80000305175781
672459,D,2021-03-03,69.58000183105469
672460,D,2021-03-04,68.0
672461,D,2021-03-05,69.86000061035156
672462,D,2021-03-08,72.0
672463,D,2021-03-09,72.94000244140625
672464,D,2021-03-10,73.20999908447266
672465,D,2021-03-11,72.43000030517578
672466,D,2021-03-12,73.54000091552734
672467,D,2021-03-15,74.54000091552734
672468,D,2021-03-16,74.29000091552734
672469,D,2021-03-17,73.16999816894531
672470,D,2021-03-18,73.5
672471,D,2021-03-19,73.3499984741211
672472,D,2021-03-22,73.5
672473,D,2021-03-23,74.18000030517578
672474,D,2021-03-24,74.16000366210938
672475,D,2021-03-25,75.22000122070312
672476,D,2021-03-26,75.77999877929688
672477,D,2021-03-29,76.69999694824219
672478,D,2021-03-30,75.52999877929688
672479,D,2021-03-31,75.95999908447266
672480,D,2021-04-01,75.72000122070312
672481,D,2021-04-05,76.41000366210938
672482,D,2021-04-06,76.37999725341797
672483,D,2021-04-07,76.22000122070312
672484,D,2021-04-08,76.20999908447266
672485,D,2021-04-09,76.30000305175781
672486,D,2021-04-12,76.26000213623047
672487,D,2021-04-13,77.47000122070312
672488,D,2021-04-14,77.41999816894531
672489,D,2021-04-15,78.30999755859375
672490,D,2021-04-16,78.88999938964844
672491,D,2021-04-19,78.73999786376953
672492,D,2021-04-20,80.11000061035156
672493,D,2021-04-21,80.19999694824219
672494,D,2021-04-22,79.41999816894531
672495,D,2021-04-23,79.37999725341797
672496,D,2021-04-26,78.68000030517578
672497,D,2021-04-27,78.29000091552734
672498,D,2021-04-28,77.63999938964844
672499,D,2021-04-29,79.0199966430664
672500,D,2021-04-30,79.9000015258789
672501,D,2021-05-03,80.37000274658203
672502,D,2021-05-04,79.41000366210938
672503,D,2021-05-05,77.94999694824219
672504,D,2021-05-06,78.4800033569336
672505,D,2021-05-07,78.44999694824219
672506,D,2021-05-10,79.45999908447266
672507,D,2021-05-11,78.62999725341797
672508,D,2021-05-12,77.13999938964844
672509,D,2021-05-13,78.37999725341797
672510,D,2021-05-14,78.06999969482422
672511,D,2021-05-17,77.66999816894531
672512,D,2021-05-18,77.16000366210938
672513,D,2021-05-19,76.9800033569336
672514,D,2021-05-20,77.23999786376953
672515,D,2021-05-21,78.2300033569336
672516,D,2021-05-24,77.08999633789062
672517,D,2021-05-25,76.01000213623047
672518,D,2021-05-26,75.94999694824219
672519,D,2021-05-27,75.48999786376953
672520,D,2021-05-28,76.13999938964844
672521,D,2021-06-01,75.55000305175781
672522,D,2021-06-02,76.38999938964844
672523,D,2021-06-03,76.70999908447266
672524,D,2021-06-04,76.5199966430664
672525,D,2021-06-07,76.41000366210938
672526,D,2021-06-08,75.80999755859375
672527,D,2021-06-09,76.5
672528,D,2021-06-10,77.44999694824219
672529,D,2021-06-11,77.31999969482422
672530,D,2021-06-14,78.2699966430664
672531,D,2021-06-15,78.12000274658203
672532,D,2021-06-16,76.5
672533,D,2021-06-17,76.77999877929688
672534,D,2021-06-18,74.81999969482422
672535,D,2021-06-21,75.9000015258789
672536,D,2021-06-22,75.6500015258789
672537,D,2021-06-23,74.55000305175781
672538,D,2021-06-24,74.61000061035156
672539,D,2021-06-25,75.11000061035156
672540,D,2021-06-28,75.23999786376953
672541,D,2021-06-29,73.51000213623047
672542,D,2021-06-30,73.56999969482422
672543,D,2021-07-01,74.11000061035156
672544,D,2021-07-02,74.20999908447266
672545,D,2021-07-06,75.38999938964844
672546,D,2021-07-07,75.63999938964844
672547,D,2021-07-08,75.94999694824219
672548,D,2021-07-09,75.55000305175781
672549,D,2021-07-12,75.55000305175781
672550,D,2021-07-13,74.5
672551,D,2021-07-14,75.23999786376953
672552,D,2021-07-15,76.13999938964844
672553,D,2021-07-16,77.16000366210938
672554,D,2021-07-19,75.86000061035156
672555,D,2021-07-20,75.66999816894531
672556,D,2021-07-21,74.72000122070312
672557,D,2021-07-22,74.38999938964844
672558,D,2021-07-23,75.31999969482422
672559,D,2021-07-26,75.08999633789062
672560,D,2021-07-27,76.83000183105469
672561,D,2021-07-28,75.73999786376953
672562,D,2021-07-29,75.51000213623047
672563,D,2021-07-30,74.87000274658203
672564,D,2021-08-02,75.3499984741211
672565,D,2021-08-03,75.5
672566,D,2021-08-04,75.47000122070312
672567,D,2021-08-05,76.08000183105469
672568,D,2021-08-06,76.0
672569,D,2021-08-09,76.0
672570,D,2021-08-10,76.44000244140625
672571,D,2021-08-11,76.93000030517578
672572,D,2021-08-12,77.36000061035156
672573,D,2021-08-13,77.70999908447266
672574,D,2021-08-16,78.45999908447266
672575,D,2021-08-17,78.62000274658203
672576,D,2021-08-18,77.9800033569336
672577,D,2021-08-19,79.05999755859375
672578,D,2021-08-20,80.05000305175781
672579,D,2021-08-23,78.9800033569336
672580,D,2021-08-24,78.54000091552734
672581,D,2021-08-25,78.55999755859375
672582,D,2021-08-26,78.44999694824219
672583,D,2021-08-27,78.19000244140625
672584,D,2021-08-30,78.30000305175781
672585,D,2021-08-31,77.83999633789062
672586,D,2021-09-01,78.9800033569336
672587,D,2021-09-02,78.88999938964844
672588,D,2021-09-03,78.37999725341797
672589,D,2021-09-07,76.5199966430664
672590,D,2021-09-08,77.83999633789062
672591,D,2021-09-09,78.45999908447266
672592,D,2021-09-10,77.30000305175781
672593,D,2021-09-13,76.54000091552734
672594,D,2021-09-14,76.1500015258789
672595,D,2021-09-15,75.55000305175781
672596,D,2021-09-16,74.93000030517578
672597,D,2021-09-17,74.12000274658203
672598,D,2021-09-20,74.5999984741211
672599,D,2021-09-21,74.51000213623047
672600,D,2021-09-22,74.83999633789062
672601,D,2021-09-23,74.26000213623047
672602,D,2021-09-24,74.58000183105469
672603,D,2021-09-27,73.80999755859375
672604,D,2021-09-28,73.13999938964844
672605,D,2021-09-29,74.3499984741211
672606,D,2021-09-30,73.0199966430664
672607,D,2021-10-01,72.29000091552734
672608,D,2021-10-04,73.3499984741211
672609,D,2021-10-05,72.77999877929688
672610,D,2021-10-06,74.16999816894531
672611,D,2021-10-07,73.8499984741211
672612,D,2021-10-08,72.69999694824219
672613,D,2021-10-11,72.12000274658203
672614,D,2021-10-12,72.5199966430664
672615,D,2021-10-13,73.37000274658203
672616,D,2021-10-14,73.6500015258789
672617,D,2021-10-15,73.0999984741211
672618,D,2021-10-18,71.95999908447266
672619,D,2021-10-19,75.22000122070312
672620,D,2021-10-20,76.58999633789062
672621,D,2021-10-21,77.29000091552734
672622,D,2021-10-22,77.29000091552734
672623,D,2021-10-25,76.5
672624,D,2021-10-26,76.58999633789062
672625,D,2021-10-27,75.98999786376953
672626,D,2021-10-28,76.33999633789062
672627,D,2021-10-29,75.93000030517578
672628,D,2021-11-01,75.41000366210938
672629,D,2021-11-02,75.48999786376953
672630,D,2021-11-03,75.4800033569336
672631,D,2021-11-04,75.44000244140625
672632,D,2021-11-05,76.52999877929688
672633,D,2021-11-08,74.58000183105469
672634,D,2021-11-09,74.58000183105469
672635,D,2021-11-10,75.68000030517578
672636,D,2021-11-11,75.06999969482422
672637,D,2021-11-12,74.73999786376953
672638,D,2021-11-15,75.87999725341797
672639,D,2021-11-16,75.41000366210938
672640,D,2021-11-17,75.3499984741211
672641,D,2021-11-18,75.19000244140625
672642,D,2021-11-19,74.19000244140625
672643,D,2021-11-22,74.04000091552734
672644,D,2021-11-23,74.81999969482422
672645,D,2021-11-24,74.9000015258789
672646,D,2021-11-26,73.66999816894531
672647,D,2021-11-29,74.41999816894531
672648,D,2021-11-30,71.19999694824219
672649,D,2021-12-01,70.8499984741211
672650,D,2021-12-02,71.83999633789062
672651,D,2021-12-03,73.04000091552734
672652,D,2021-12-06,74.29000091552734
672653,D,2021-12-07,75.45999908447266
672654,D,2021-12-08,75.12999725341797
672655,D,2021-12-09,76.19000244140625
672656,D,2021-12-10,75.95999908447266
672657,D,2021-12-13,76.75
672658,D,2021-12-14,76.5999984741211
672659,D,2021-12-15,78.19999694824219
672660,D,2021-12-16,78.56999969482422
672661,D,2021-12-17,76.62999725341797
672662,D,2021-12-20,77.95999908447266
672663,D,2021-12-21,77.13999938964844
672664,D,2021-12-22,77.1500015258789
672665,D,2021-12-23,77.33999633789062
672666,D,2021-12-27,77.43000030517578
672667,D,2021-12-28,77.91000366210938
672668,D,2021-12-29,78.41999816894531
672669,D,2021-12-30,78.47000122070312
672670,D,2021-12-31,78.55999755859375
672671,D,2022-01-03,78.3499984741211
672672,D,2022-01-04,78.0999984741211
672673,D,2022-01-05,79.20999908447266
672674,D,2022-01-06,79.05999755859375
672675,D,2022-01-07,80.20999908447266
672676,D,2022-01-10,79.83000183105469
672677,D,2022-01-11,79.12999725341797
672678,D,2022-01-12,79.31999969482422
672679,D,2022-01-13,79.75
672680,D,2022-01-14,79.16999816894531
672681,D,2022-01-18,78.45999908447266
672682,D,2022-01-19,79.02999877929688
672683,D,2022-01-20,79.08999633789062
672684,D,2022-01-21,79.30999755859375
672685,D,2022-01-24,78.4800033569336
672686,D,2022-01-25,77.9800033569336
672687,D,2022-01-26,77.45999908447266
672688,D,2022-01-27,78.20999908447266
672689,D,2022-01-28,79.45999908447266
672690,D,2022-01-31,80.66000366210938
672691,D,2022-02-01,80.02999877929688
672692,D,2022-02-02,81.31999969482422
672693,D,2022-02-03,81.01000213623047
672694,D,2022-02-04,80.18000030517578
672695,D,2022-02-07,80.16999816894531
672696,D,2022-02-08,80.33000183105469
672697,D,2022-02-09,80.31999969482422
672698,D,2022-02-10,78.25
672699,D,2022-02-11,79.08000183105469
672700,D,2022-02-14,78.75
672701,D,2022-02-15,78.16999816894531
672702,D,2022-02-16,78.66999816894531
672703,D,2022-02-17,79.13999938964844
672704,D,2022-02-18,79.1500015258789
672705,D,2022-02-22,79.37000274658203
672706,D,2022-02-23,77.63999938964844
672707,D,2022-02-24,77.16000366210938
672708,D,2022-02-25,79.69000244140625
672709,D,2022-02-28,79.52999877929688
672710,D,2022-03-01,79.29000091552734
672711,D,2022-03-02,80.16000366210938
672712,D,2022-03-03,80.72000122070312
672713,D,2022-03-04,82.69999694824219
672714,D,2022-03-07,83.3499984741211
672715,D,2022-03-08,81.55999755859375
672716,D,2022-03-09,81.0
672717,D,2022-03-10,82.20999908447266
672718,D,2022-03-11,82.26000213623047
672719,D,2022-03-14,81.31999969482422
672720,D,2022-03-15,81.0199966430664
672721,D,2022-03-16,80.76000213623047
672722,D,2022-03-17,82.69000244140625
672723,D,2022-03-18,81.2699966430664
672724,D,2022-03-21,81.83000183105469
672725,D,2022-03-22,81.66000366210938
672726,D,2022-03-23,81.62999725341797
672727,D,2022-03-24,82.30000305175781
672728,D,2022-03-25,83.97000122070312
672729,D,2022-03-28,84.23999786376953
672730,D,2022-03-29,84.88999938964844
672731,D,2022-03-30,85.43000030517578
672732,D,2022-03-31,84.97000122070312
672733,D,2022-04-01,86.33000183105469
672734,D,2022-04-04,85.3499984741211
672735,D,2022-04-05,86.08999633789062
672736,D,2022-04-06,87.83999633789062
672737,D,2022-04-07,87.66000366210938
672738,D,2022-04-08,88.37999725341797
672739,D,2022-04-11,87.5199966430664
672740,D,2022-04-12,87.38999938964844
672741,D,2022-04-13,87.19000244140625
672742,D,2022-04-14,87.4000015258789
672743,D,2022-04-18,86.83000183105469
672744,D,2022-04-19,86.97000122070312
672745,D,2022-04-20,86.98999786376953
672746,D,2022-04-21,86.55000305175781
672747,D,2022-04-22,84.88999938964844
672748,D,2022-04-25,84.55999755859375
672749,D,2022-04-26,83.56999969482422
672750,D,2022-04-27,83.37999725341797
672751,D,2022-04-28,83.87000274658203
672752,D,2022-04-29,81.63999938964844
672753,D,2022-05-02,81.05000305175781
672754,D,2022-05-03,81.2300033569336
672755,D,2022-05-04,82.51000213623047
672756,D,2022-05-05,83.04000091552734
672757,D,2022-05-06,84.0199966430664
672758,D,2022-05-09,83.7699966430664
672759,D,2022-05-10,81.95999908447266
672760,D,2022-05-11,83.0199966430664
672761,D,2022-05-12,82.9000015258789
672762,D,2022-05-13,83.61000061035156
672763,D,2022-05-16,83.69000244140625
672764,D,2022-05-17,84.25
672765,D,2022-05-18,82.66000366210938
672766,D,2022-05-19,82.20999908447266
672767,D,2022-05-20,82.54000091552734
672768,D,2022-05-23,83.06999969482422
672769,D,2022-05-24,84.91999816894531
672770,D,2022-05-25,84.66000366210938
672771,D,2022-05-26,84.58000183105469
672772,D,2022-05-27,85.16000366210938
672773,D,2022-05-31,84.22000122070312
672774,D,2022-06-01,83.70999908447266
672775,D,2022-06-02,83.4800033569336
672776,D,2022-06-03,82.70999908447266
672777,D,2022-06-06,82.7300033569336
672778,D,2022-06-07,83.0999984741211
672779,D,2022-06-08,81.19000244140625
672780,D,2022-06-09,79.33999633789062
672781,D,2022-06-10,79.30999755859375
672782,D,2022-06-13,76.31999969482422
672783,D,2022-06-14,74.5999984741211
672784,D,2022-06-15,74.87999725341797
672785,D,2022-06-16,74.37999725341797
672786,D,2022-06-17,73.41000366210938
672787,D,2022-06-21,74.58000183105469
672788,D,2022-06-22,75.41999816894531
672789,D,2022-06-23,77.1500015258789
672790,D,2022-06-24,78.13999938964844
672791,D,2022-06-27,78.62000274658203
672792,D,2022-06-28,78.52999877929688
672793,D,2022-06-29,79.0199966430664
672794,D,2022-06-30,79.80999755859375
672795,D,2022-07-01,81.23999786376953
672796,D,2022-07-05,79.43000030517578
672797,D,2022-07-06,80.02999877929688
672798,D,2022-07-07,79.81999969482422
672799,D,2022-07-08,79.37999725341797
672800,D,2022-07-11,79.77999877929688
672801,D,2022-07-12,79.25
672802,D,2022-07-13,78.66000366210938
672803,D,2022-07-14,78.7699966430664
672804,D,2022-07-15,79.19999694824219
672805,D,2022-07-18,78.01000213623047
672806,D,2022-07-19,77.77999877929688
672807,D,2022-07-20,75.7699966430664
672808,D,2022-07-21,75.95999908447266
672809,D,2022-07-22,77.3499984741211
672810,D,2022-07-25,78.5999984741211
672811,D,2022-07-26,79.25
672812,D,2022-07-27,79.19999694824219
672813,D,2022-07-28,81.31999969482422
672814,D,2022-07-29,81.9800033569336
672815,D,2022-08-01,82.54000091552734
672816,D,2022-08-02,82.16000366210938
672817,D,2022-08-03,83.19999694824219
672818,D,2022-08-04,82.88999938964844
672819,D,2022-08-05,82.56999969482422
672820,D,2022-08-08,81.38999938964844
672821,D,2022-08-09,82.37999725341797
672822,D,2022-08-10,82.13999938964844
672823,D,2022-08-11,81.76000213623047
672824,D,2022-08-12,82.83000183105469
672825,D,2022-08-15,84.6500015258789
672826,D,2022-08-16,85.44999694824219
672827,D,2022-08-17,85.62000274658203
672828,D,2022-08-18,85.6500015258789
672829,D,2022-08-19,85.62000274658203
672830,D,2022-08-22,84.56999969482422
672831,D,2022-08-23,83.93000030517578
672832,D,2022-08-24,84.30999755859375
672833,D,2022-08-25,84.30000305175781
672834,D,2022-08-26,83.08000183105469
672835,D,2022-08-29,83.61000061035156
672836,D,2022-08-30,82.33999633789062
672837,D,2022-08-31,81.80000305175781
672838,D,2022-09-01,82.36000061035156
672839,D,2022-09-02,81.83000183105469
672840,D,2022-09-06,81.5
672841,D,2022-09-07,83.38999938964844
672842,D,2022-09-08,82.7699966430664
672843,D,2022-09-09,83.16000366210938
672844,D,2022-09-12,84.19999694824219
672845,D,2022-09-13,82.23999786376953
672846,D,2022-09-14,82.44000244140625
672847,D,2022-09-15,80.91999816894531
672848,D,2022-09-16,80.81999969482422
672849,D,2022-09-19,81.18000030517578
672850,D,2022-09-20,80.02999877929688
672851,D,2022-09-21,78.93000030517578
672852,D,2022-09-22,78.44000244140625
672853,D,2022-09-23,77.75
672854,D,2022-09-26,75.83999633789062
672855,D,2022-09-27,74.02999877929688
672856,D,2022-09-28,74.86000061035156
672857,D,2022-09-29,71.05999755859375
672858,D,2022-09-30,69.11000061035156
672859,D,2022-10-03,71.08999633789062
672860,D,2022-10-04,71.5
672861,D,2022-10-05,69.01000213623047
672862,D,2022-10-06,65.95999908447266
672863,D,2022-10-07,64.38999938964844
672864,D,2022-10-10,64.5
672865,D,2022-10-11,64.83000183105469
672866,D,2022-10-12,62.65999984741211
672867,D,2022-10-13,65.04000091552734
672868,D,2022-10-14,64.30999755859375
672869,D,2022-10-17,65.27999877929688
672870,D,2022-10-18,66.54000091552734
672871,D,2022-10-19,65.69000244140625
672872,D,2022-10-20,64.41000366210938
672873,D,2022-10-21,65.52999877929688
672874,D,2022-10-24,66.01000213623047
672875,D,2022-10-25,66.91999816894531
672876,D,2022-10-26,67.12000274658203
672877,D,2022-10-27,67.37000274658203
672878,D,2022-10-28,69.41000366210938
672879,D,2022-10-31,69.97000122070312
672880,D,2022-11-01,69.72000122070312
672881,D,2022-11-02,69.04000091552734
672882,D,2022-11-03,69.2300033569336
672883,D,2022-11-04,67.12999725341797
672884,D,2022-11-07,62.93999862670898
672885,D,2022-11-08,62.619998931884766
672886,D,2022-11-09,60.41999816894531
672887,D,2022-11-10,62.369998931884766
672888,D,2022-11-11,61.65999984741211
672889,D,2022-11-14,57.959999084472656
672890,D,2022-11-15,58.880001068115234
672891,D,2022-11-16,59.61000061035156
672892,D,2022-11-17,58.369998931884766
672893,D,2022-11-18,59.15999984741211
672894,D,2022-11-21,59.540000915527344
672895,D,2022-11-22,60.25
672896,D,2022-11-23,61.02999877929688
672897,D,2022-11-25,61.52999877929688
672898,D,2022-11-28,60.619998931884766
672899,D,2022-11-29,59.77000045776367
672900,D,2022-11-30,61.11000061035156
672901,D,2022-12-01,60.369998931884766
672902,D,2022-12-02,60.470001220703125
672903,D,2022-12-05,59.27000045776367
672904,D,2022-12-06,58.25
672905,D,2022-12-07,58.0
672906,D,2022-12-08,58.290000915527344
672907,D,2022-12-09,58.27999877929688
672908,D,2022-12-12,59.97999954223633
672909,D,2022-12-13,59.97999954223633
672910,D,2022-12-14,59.27000045776367
672911,D,2022-12-15,58.84000015258789
672912,D,2022-12-16,58.619998931884766
672913,D,2022-12-19,59.25
672914,D,2022-12-20,59.58000183105469
672915,D,2022-12-21,60.04999923706055
672916,D,2022-12-22,60.4900016784668
672917,D,2022-12-23,60.790000915527344
672918,D,2022-12-27,61.77999877929688
672919,D,2022-12-28,61.459999084472656
672920,D,2022-12-29,61.63999938964844
672921,D,2022-12-30,61.31999969482422
672922,D,2023-01-03,62.970001220703125
672923,D,2023-01-04,63.209999084472656
672924,D,2023-01-05,61.459999084472656
672925,D,2023-01-06,61.869998931884766
672926,D,2023-01-09,61.59000015258789
672927,D,2023-01-10,61.83000183105469
672928,D,2023-01-11,62.380001068115234
672929,D,2023-01-12,62.90999984741211
672930,D,2023-01-13,62.91999816894531
672931,D,2023-01-17,62.52000045776367
672932,D,2023-01-18,61.810001373291016
672933,D,2023-01-19,62.0099983215332
672934,D,2023-01-20,62.41999816894531
672935,D,2023-01-23,62.970001220703125
672936,D,2023-01-24,62.47999954223633
672937,D,2023-01-25,62.31999969482422
672938,D,2023-01-26,62.58000183105469
672939,D,2023-01-27,62.45000076293945
672940,D,2023-01-30,62.68999862670898
672941,D,2023-01-31,63.63999938964844
672942,D,2023-02-01,63.09999847412109
672943,D,2023-02-02,62.0
672944,D,2023-02-03,60.25
672945,D,2023-02-06,61.7400016784668
672946,D,2023-02-07,61.59999847412109
672947,D,2023-02-08,59.56999969482422
672948,D,2023-02-09,57.72999954223633
672949,D,2023-02-10,59.540000915527344
672950,D,2023-02-13,58.63999938964844
672951,D,2023-02-14,58.060001373291016
672952,D,2023-02-15,58.25
672953,D,2023-02-16,58.09999847412109
672954,D,2023-02-17,58.70000076293945
672955,D,2023-02-21,58.09999847412109
672956,D,2023-02-22,57.709999084472656
672957,D,2023-02-23,57.290000915527344
672958,D,2023-02-24,57.0
672959,D,2023-02-27,56.33000183105469
672960,D,2023-02-28,55.619998931884766
672961,D,2023-03-01,54.7400016784668
672962,D,2023-03-02,54.9900016784668
672963,D,2023-03-03,55.93999862670898
672964,D,2023-03-06,55.970001220703125
672965,D,2023-03-07,54.65999984741211
672966,D,2023-03-08,54.959999084472656
672967,D,2023-03-09,54.27000045776367
672968,D,2023-03-10,53.209999084472656
672969,D,2023-03-13,54.20000076293945
672970,D,2023-03-14,54.709999084472656
672971,D,2023-03-15,55.90999984741211
672972,D,2023-03-16,55.880001068115234
672973,D,2023-03-17,55.400001525878906
672974,D,2023-03-20,55.619998931884766
672975,D,2023-03-21,54.09000015258789
672976,D,2023-03-22,53.209999084472656
672977,D,2023-03-23,52.220001220703125
672978,D,2023-03-24,53.83000183105469
672979,D,2023-03-27,54.130001068115234
672980,D,2023-03-28,54.720001220703125
672981,D,2023-03-29,55.58000183105469
672982,D,2023-03-30,55.68999862670898
672983,D,2023-03-31,55.90999984741211
672984,D,2023-04-03,55.56999969482422
672985,D,2023-04-04,56.310001373291016
672986,D,2023-04-05,57.40999984741211
672987,D,2023-04-06,58.060001373291016
672988,D,2023-04-10,57.959999084472656
672989,D,2023-04-11,58.08000183105469
672990,D,2023-04-12,57.88999938964844
672991,D,2023-04-13,58.36000061035156
672992,D,2023-04-14,57.93000030517578
672993,D,2023-04-17,58.68000030517578
672994,D,2023-04-18,57.36000061035156
672995,D,2023-04-19,57.43000030517578
672996,D,2023-04-20,57.209999084472656
672997,D,2023-04-21,57.709999084472656
672998,D,2023-04-24,57.52000045776367
672999,D,2023-04-25,57.310001373291016
673000,D,2023-04-26,56.119998931884766
673001,D,2023-04-27,57.34999847412109
673002,D,2023-04-28,57.13999938964844
673003,D,2023-05-01,57.119998931884766
673004,D,2023-05-02,55.52999877929688
673005,D,2023-05-03,55.7599983215332
673006,D,2023-05-04,56.56999969482422
673007,D,2023-05-05,56.4900016784668
673008,D,2023-05-08,56.5
673009,D,2023-05-09,56.5
673010,D,2023-05-10,56.34999847412109
673011,D,2023-05-11,55.459999084472656
673012,D,2023-05-12,55.18999862670898
673013,CVX,1962-01-02,3.296130895614624
673014,CVX,1962-01-03,3.288690090179444
673015,CVX,1962-01-04,3.2589290142059326
673016,CVX,1962-01-05,3.1770830154418945
673017,CVX,1962-01-08,3.1622018814086914
673018,CVX,1962-01-09,3.2068450450897217
673019,CVX,1962-01-10,3.2068450450897217
673020,CVX,1962-01-11,3.288690090179444
673021,CVX,1962-01-12,3.28125
673022,CVX,1962-01-15,3.229166984558105
673023,CVX,1962-01-16,3.236607074737549
673024,CVX,1962-01-17,3.214286088943481
673025,CVX,1962-01-18,3.2589290142059326
673026,CVX,1962-01-19,3.2440481185913086
673027,CVX,1962-01-22,3.2589290142059326
673028,CVX,1962-01-23,3.236607074737549
673029,CVX,1962-01-24,3.2217259407043457
673030,CVX,1962-01-25,3.229166984558105
673031,CVX,1962-01-26,3.251487970352173
673032,CVX,1962-01-29,3.229166984558105
673033,CVX,1962-01-30,3.2440481185913086
673034,CVX,1962-01-31,3.2217259407043457
673035,CVX,1962-02-01,3.296130895614624
673036,CVX,1962-02-02,3.452380895614624
673037,CVX,1962-02-05,3.392857074737549
673038,CVX,1962-02-06,3.3630950450897217
673039,CVX,1962-02-07,3.4300599098205566
673040,CVX,1962-02-08,3.444940090179444
673041,CVX,1962-02-09,3.4747018814086914
673042,CVX,1962-02-12,3.5119049549102783
673043,CVX,1962-02-13,3.5044639110565186
673044,CVX,1962-02-14,3.4970240592956543
673045,CVX,1962-02-15,3.5119049549102783
673046,CVX,1962-02-16,3.541666984558105
673047,CVX,1962-02-19,3.549107074737549
673048,CVX,1962-02-20,3.549107074737549
673049,CVX,1962-02-21,3.5193450450897217
673050,CVX,1962-02-23,3.5044639110565186
673051,CVX,1962-02-26,3.482142925262451
673052,CVX,1962-02-27,3.5119049549102783
673053,CVX,1962-02-28,3.482142925262451
673054,CVX,1962-03-01,3.4970240592956543
673055,CVX,1962-03-02,3.4970240592956543
673056,CVX,1962-03-05,3.4970240592956543
673057,CVX,1962-03-06,3.467262029647827
673058,CVX,1962-03-07,3.4598209857940674
673059,CVX,1962-03-08,3.452380895614624
673060,CVX,1962-03-09,3.452380895614624
673061,CVX,1962-03-12,3.482142925262451
673062,CVX,1962-03-13,3.467262029647827
673063,CVX,1962-03-14,3.4747018814086914
673064,CVX,1962-03-15,3.4970240592956543
673065,CVX,1962-03-16,3.5193450450897217
673066,CVX,1962-03-19,3.5342259407043457
673067,CVX,1962-03-20,3.541666984558105
673068,CVX,1962-03-21,3.526786088943481
673069,CVX,1962-03-22,3.5044639110565186
673070,CVX,1962-03-23,3.526786088943481
673071,CVX,1962-03-26,3.4598209857940674
673072,CVX,1962-03-27,3.4747018814086914
673073,CVX,1962-03-28,3.5044639110565186
673074,CVX,1962-03-29,3.4895830154418945
673075,CVX,1962-03-30,3.5044639110565186
673076,CVX,1962-04-02,3.4747018814086914
673077,CVX,1962-04-03,3.452380895614624
673078,CVX,1962-04-04,3.452380895614624
673079,CVX,1962-04-05,3.452380895614624
673080,CVX,1962-04-06,3.5044639110565186
673081,CVX,1962-04-09,3.4895830154418945
673082,CVX,1962-04-10,3.4970240592956543
673083,CVX,1962-04-11,3.482142925262451
673084,CVX,1962-04-12,3.467262029647827
673085,CVX,1962-04-13,3.467262029647827
673086,CVX,1962-04-16,3.452380895614624
673087,CVX,1962-04-17,3.541666984558105
673088,CVX,1962-04-18,3.541666984558105
673089,CVX,1962-04-19,3.5565481185913086
673090,CVX,1962-04-23,3.5565481185913086
673091,CVX,1962-04-24,3.578869104385376
673092,CVX,1962-04-25,3.578869104385376
673093,CVX,1962-04-26,3.5193450450897217
673094,CVX,1962-04-27,3.5119049549102783
673095,CVX,1962-04-30,3.467262029647827
673096,CVX,1962-05-01,3.5044639110565186
673097,CVX,1962-05-02,3.526786088943481
673098,CVX,1962-05-03,3.578869104385376
673099,CVX,1962-05-04,3.59375
673100,CVX,1962-05-07,3.5714290142059326
673101,CVX,1962-05-08,3.549107074737549
673102,CVX,1962-05-09,3.549107074737549
673103,CVX,1962-05-10,3.467262029647827
673104,CVX,1962-05-11,3.4375
673105,CVX,1962-05-14,3.4598209857940674
673106,CVX,1962-05-15,3.467262029647827
673107,CVX,1962-05-16,3.482142925262451
673108,CVX,1962-05-17,3.4895830154418945
673109,CVX,1962-05-18,3.4895830154418945
673110,CVX,1962-05-21,3.5119049549102783
673111,CVX,1962-05-22,3.452380895614624
673112,CVX,1962-05-23,3.4151790142059326
673113,CVX,1962-05-24,3.385416984558105
673114,CVX,1962-05-25,3.2738099098205566
673115,CVX,1962-05-28,3.072916984558105
673116,CVX,1962-05-29,3.2738099098205566
673117,CVX,1962-05-31,3.2440481185913086
673118,CVX,1962-06-01,3.288690090179444
673119,CVX,1962-06-04,3.1994049549102783
673120,CVX,1962-06-05,3.214286088943481
673121,CVX,1962-06-06,3.2440481185913086
673122,CVX,1962-06-07,3.236607074737549
673123,CVX,1962-06-08,3.1994049549102783
673124,CVX,1962-06-11,3.1845240592956543
673125,CVX,1962-06-12,3.139880895614624
673126,CVX,1962-06-13,3.080357074737549
673127,CVX,1962-06-14,3.058036088943481
673128,CVX,1962-06-15,3.125
673129,CVX,1962-06-18,3.2217259407043457
673130,CVX,1962-06-19,3.1770830154418945
673131,CVX,1962-06-20,3.1845240592956543
673132,CVX,1962-06-21,3.125
673133,CVX,1962-06-22,3.072916984558105
673134,CVX,1962-06-25,3.095237970352173
673135,CVX,1962-06-26,3.110119104385376
673136,CVX,1962-06-27,3.110119104385376
673137,CVX,1962-06-28,3.169642925262451
673138,CVX,1962-06-29,3.1845240592956543
673139,CVX,1962-07-02,3.266369104385376
673140,CVX,1962-07-03,3.2738099098205566
673141,CVX,1962-07-05,3.288690090179444
673142,CVX,1962-07-06,3.2738099098205566
673143,CVX,1962-07-09,3.2738099098205566
673144,CVX,1962-07-10,3.3035709857940674
673145,CVX,1962-07-11,3.3035709857940674
673146,CVX,1962-07-12,3.325892925262451
673147,CVX,1962-07-13,3.3333330154418945
673148,CVX,1962-07-16,3.3482139110565186
673149,CVX,1962-07-17,3.266369104385376
673150,CVX,1962-07-18,3.229166984558105
673151,CVX,1962-07-19,3.214286088943481
673152,CVX,1962-07-20,3.214286088943481
673153,CVX,1962-07-23,3.1919639110565186
673154,CVX,1962-07-24,3.2068450450897217
673155,CVX,1962-07-25,3.1919639110565186
673156,CVX,1962-07-26,3.214286088943481
673157,CVX,1962-07-27,3.214286088943481
673158,CVX,1962-07-30,3.2589290142059326
673159,CVX,1962-07-31,3.3556549549102783
673160,CVX,1962-08-01,3.3184518814086914
673161,CVX,1962-08-02,3.325892925262451
673162,CVX,1962-08-03,3.3407740592956543
673163,CVX,1962-08-06,3.3407740592956543
673164,CVX,1962-08-07,3.3482139110565186
673165,CVX,1962-08-08,3.3333330154418945
673166,CVX,1962-08-09,3.3407740592956543
673167,CVX,1962-08-10,3.3630950450897217
673168,CVX,1962-08-13,3.3407740592956543
673169,CVX,1962-08-14,3.3630950450897217
673170,CVX,1962-08-15,3.3779759407043457
673171,CVX,1962-08-16,3.385416984558105
673172,CVX,1962-08-17,3.4002981185913086
673173,CVX,1962-08-20,3.452380895614624
673174,CVX,1962-08-21,3.4375
673175,CVX,1962-08-22,3.452380895614624
673176,CVX,1962-08-23,3.4375
673177,CVX,1962-08-24,3.452380895614624
673178,CVX,1962-08-27,3.452380895614624
673179,CVX,1962-08-28,3.422619104385376
673180,CVX,1962-08-29,3.407737970352173
673181,CVX,1962-08-30,3.422619104385376
673182,CVX,1962-08-31,3.4598209857940674
673183,CVX,1962-09-04,3.4598209857940674
673184,CVX,1962-09-05,3.4598209857940674
673185,CVX,1962-09-06,3.4747018814086914
673186,CVX,1962-09-07,3.5119049549102783
673187,CVX,1962-09-10,3.5342259407043457
673188,CVX,1962-09-11,3.549107074737549
673189,CVX,1962-09-12,3.5565481185913086
673190,CVX,1962-09-13,3.563987970352173
673191,CVX,1962-09-14,3.5714290142059326
673192,CVX,1962-09-17,3.563987970352173
673193,CVX,1962-09-18,3.5714290142059326
673194,CVX,1962-09-19,3.59375
673195,CVX,1962-09-20,3.5714290142059326
673196,CVX,1962-09-21,3.4970240592956543
673197,CVX,1962-09-24,3.3630950450897217
673198,CVX,1962-09-25,3.4002981185913086
673199,CVX,1962-09-26,3.3333330154418945
673200,CVX,1962-09-27,3.385416984558105
673201,CVX,1962-09-28,3.385416984558105
673202,CVX,1962-10-01,3.3779759407043457
673203,CVX,1962-10-02,3.3556549549102783
673204,CVX,1962-10-03,3.3630950450897217
673205,CVX,1962-10-04,3.370536088943481
673206,CVX,1962-10-05,3.407737970352173
673207,CVX,1962-10-08,3.4375
673208,CVX,1962-10-09,3.422619104385376
673209,CVX,1962-10-10,3.4747018814086914
673210,CVX,1962-10-11,3.467262029647827
673211,CVX,1962-10-12,3.4895830154418945
673212,CVX,1962-10-15,3.541666984558105
673213,CVX,1962-10-16,3.5342259407043457
673214,CVX,1962-10-17,3.4970240592956543
673215,CVX,1962-10-18,3.422619104385376
673216,CVX,1962-10-19,3.3779759407043457
673217,CVX,1962-10-22,3.3184518814086914
673218,CVX,1962-10-23,3.1845240592956543
673219,CVX,1962-10-24,3.2738099098205566
673220,CVX,1962-10-25,3.28125
673221,CVX,1962-10-26,3.2738099098205566
673222,CVX,1962-10-29,3.370536088943481
673223,CVX,1962-10-30,3.392857074737549
673224,CVX,1962-10-31,3.422619104385376
673225,CVX,1962-11-01,3.407737970352173
673226,CVX,1962-11-02,3.452380895614624
673227,CVX,1962-11-05,3.526786088943481
673228,CVX,1962-11-07,3.4747018814086914
673229,CVX,1962-11-08,3.422619104385376
673230,CVX,1962-11-09,3.392857074737549
673231,CVX,1962-11-12,3.4300599098205566
673232,CVX,1962-11-13,3.482142925262451
673233,CVX,1962-11-14,3.467262029647827
673234,CVX,1962-11-15,3.4375
673235,CVX,1962-11-16,3.467262029647827
673236,CVX,1962-11-19,3.4598209857940674
673237,CVX,1962-11-20,3.482142925262451
673238,CVX,1962-11-21,3.482142925262451
673239,CVX,1962-11-23,3.5193450450897217
673240,CVX,1962-11-26,3.563987970352173
673241,CVX,1962-11-27,3.5565481185913086
673242,CVX,1962-11-28,3.601190090179444
673243,CVX,1962-11-29,3.7425599098205566
673244,CVX,1962-11-30,3.764880895614624
673245,CVX,1962-12-03,3.8244049549102783
673246,CVX,1962-12-04,3.8392860889434814
673247,CVX,1962-12-05,3.8541669845581055
673248,CVX,1962-12-06,3.8244049549102783
673249,CVX,1962-12-07,3.8690481185913086
673250,CVX,1962-12-10,3.8839290142059326
673251,CVX,1962-12-11,3.876487970352173
673252,CVX,1962-12-12,3.8318450450897217
673253,CVX,1962-12-13,3.8318450450897217
673254,CVX,1962-12-14,3.8392860889434814
673255,CVX,1962-12-17,3.851562976837158
673256,CVX,1962-12-18,3.796875
673257,CVX,1962-12-19,3.78125
673258,CVX,1962-12-20,3.8125
673259,CVX,1962-12-21,3.828125
673260,CVX,1962-12-24,3.804687976837158
673261,CVX,1962-12-26,3.867187976837158
673262,CVX,1962-12-27,3.867187976837158
673263,CVX,1962-12-28,3.90625
673264,CVX,1962-12-31,3.9375
673265,CVX,1963-01-02,3.898437976837158
673266,CVX,1963-01-03,3.984375
673267,CVX,1963-01-04,3.984375
673268,CVX,1963-01-07,3.992187976837158
673269,CVX,1963-01-08,4.023437976837158
673270,CVX,1963-01-09,3.984375
673271,CVX,1963-01-10,3.976562976837158
673272,CVX,1963-01-11,3.992187976837158
673273,CVX,1963-01-14,4.0
673274,CVX,1963-01-15,3.984375
673275,CVX,1963-01-16,4.007812976837158
673276,CVX,1963-01-17,4.0
673277,CVX,1963-01-18,4.023437976837158
673278,CVX,1963-01-21,4.0
673279,CVX,1963-01-22,3.984375
673280,CVX,1963-01-23,3.984375
673281,CVX,1963-01-24,4.015625
673282,CVX,1963-01-25,4.03125
673283,CVX,1963-01-28,4.03125
673284,CVX,1963-01-29,4.046875
673285,CVX,1963-01-30,4.0625
673286,CVX,1963-01-31,4.0625
673287,CVX,1963-02-01,4.070312976837158
673288,CVX,1963-02-04,4.078125
673289,CVX,1963-02-05,4.0625
673290,CVX,1963-02-06,4.085937976837158
673291,CVX,1963-02-07,4.085937976837158
673292,CVX,1963-02-08,4.0625
673293,CVX,1963-02-11,4.015625
673294,CVX,1963-02-12,4.015625
673295,CVX,1963-02-13,4.03125
673296,CVX,1963-02-14,4.039062976837158
673297,CVX,1963-02-15,4.0
673298,CVX,1963-02-18,4.0
673299,CVX,1963-02-19,4.0
673300,CVX,1963-02-20,4.007812976837158
673301,CVX,1963-02-21,4.0
673302,CVX,1963-02-25,3.882812976837158
673303,CVX,1963-02-26,3.953125
673304,CVX,1963-02-27,3.890625
673305,CVX,1963-02-28,3.867187976837158
673306,CVX,1963-03-01,3.875
673307,CVX,1963-03-04,3.929687976837158
673308,CVX,1963-03-05,3.929687976837158
673309,CVX,1963-03-06,3.929687976837158
673310,CVX,1963-03-07,4.007812976837158
673311,CVX,1963-03-08,4.039062976837158
673312,CVX,1963-03-11,4.046875
673313,CVX,1963-03-12,4.070312976837158
673314,CVX,1963-03-13,4.070312976837158
673315,CVX,1963-03-14,4.0625
673316,CVX,1963-03-15,4.148437976837158
673317,CVX,1963-03-18,4.09375
673318,CVX,1963-03-19,4.117187976837158
673319,CVX,1963-03-20,4.164062976837158
673320,CVX,1963-03-21,4.171875
673321,CVX,1963-03-22,4.1875
673322,CVX,1963-03-25,4.296875
673323,CVX,1963-03-26,4.234375
673324,CVX,1963-03-27,4.234375
673325,CVX,1963-03-28,4.234375
673326,CVX,1963-03-29,4.171875
673327,CVX,1963-04-01,4.140625
673328,CVX,1963-04-02,4.15625
673329,CVX,1963-04-03,4.203125
673330,CVX,1963-04-04,4.289062976837158
673331,CVX,1963-04-05,4.273437976837158
673332,CVX,1963-04-08,4.265625
673333,CVX,1963-04-09,4.265625
673334,CVX,1963-04-10,4.289062976837158
673335,CVX,1963-04-11,4.273437976837158
673336,CVX,1963-04-15,4.265625
673337,CVX,1963-04-16,4.226562976837158
673338,CVX,1963-04-17,4.234375
673339,CVX,1963-04-18,4.242187976837158
673340,CVX,1963-04-19,4.265625
673341,CVX,1963-04-22,4.25
673342,CVX,1963-04-23,4.28125
673343,CVX,1963-04-24,4.28125
673344,CVX,1963-04-25,4.25
673345,CVX,1963-04-26,4.21875
673346,CVX,1963-04-29,4.25
673347,CVX,1963-04-30,4.242187976837158
673348,CVX,1963-05-01,4.203125
673349,CVX,1963-05-02,4.1875
673350,CVX,1963-05-03,4.203125
673351,CVX,1963-05-06,4.203125
673352,CVX,1963-05-07,4.0625
673353,CVX,1963-05-08,4.09375
673354,CVX,1963-05-09,4.109375
673355,CVX,1963-05-10,4.125
673356,CVX,1963-05-13,4.085937976837158
673357,CVX,1963-05-14,4.085937976837158
673358,CVX,1963-05-15,4.054687976837158
673359,CVX,1963-05-16,4.039062976837158
673360,CVX,1963-05-17,4.007812976837158
673361,CVX,1963-05-20,4.0
673362,CVX,1963-05-21,4.0625
673363,CVX,1963-05-22,4.03125
673364,CVX,1963-05-23,4.03125
673365,CVX,1963-05-24,4.054687976837158
673366,CVX,1963-05-27,4.015625
673367,CVX,1963-05-28,3.96875
673368,CVX,1963-05-29,4.015625
673369,CVX,1963-05-31,3.984375
673370,CVX,1963-06-03,3.976562976837158
673371,CVX,1963-06-04,3.976562976837158
673372,CVX,1963-06-05,4.015625
673373,CVX,1963-06-06,4.007812976837158
673374,CVX,1963-06-07,4.007812976837158
673375,CVX,1963-06-10,4.0
673376,CVX,1963-06-11,4.015625
673377,CVX,1963-06-12,4.085937976837158
673378,CVX,1963-06-13,4.109375
673379,CVX,1963-06-14,4.125
673380,CVX,1963-06-17,4.109375
673381,CVX,1963-06-18,4.085937976837158
673382,CVX,1963-06-19,4.085937976837158
673383,CVX,1963-06-20,4.0625
673384,CVX,1963-06-21,4.0625
673385,CVX,1963-06-24,4.0625
673386,CVX,1963-06-25,4.078125
673387,CVX,1963-06-26,4.070312976837158
673388,CVX,1963-06-27,4.0625
673389,CVX,1963-06-28,4.039062976837158
673390,CVX,1963-07-01,4.007812976837158
673391,CVX,1963-07-02,4.078125
673392,CVX,1963-07-03,4.09375
673393,CVX,1963-07-05,4.140625
673394,CVX,1963-07-08,4.109375
673395,CVX,1963-07-09,4.109375
673396,CVX,1963-07-10,4.09375
673397,CVX,1963-07-11,4.070312976837158
673398,CVX,1963-07-12,4.085937976837158
673399,CVX,1963-07-15,4.085937976837158
673400,CVX,1963-07-16,4.085937976837158
673401,CVX,1963-07-17,4.085937976837158
673402,CVX,1963-07-18,4.078125
673403,CVX,1963-07-19,4.078125
673404,CVX,1963-07-22,4.070312976837158
673405,CVX,1963-07-23,4.054687976837158
673406,CVX,1963-07-24,4.085937976837158
673407,CVX,1963-07-25,4.03125
673408,CVX,1963-07-26,4.09375
673409,CVX,1963-07-29,4.148437976837158
673410,CVX,1963-07-30,4.15625
673411,CVX,1963-07-31,4.164062976837158
673412,CVX,1963-08-01,4.15625
673413,CVX,1963-08-02,4.171875
673414,CVX,1963-08-05,4.1875
673415,CVX,1963-08-06,4.242187976837158
673416,CVX,1963-08-07,4.195312976837158
673417,CVX,1963-08-08,4.15625
673418,CVX,1963-08-09,4.1875
673419,CVX,1963-08-12,4.179687976837158
673420,CVX,1963-08-13,4.15625
673421,CVX,1963-08-14,4.132812976837158
673422,CVX,1963-08-15,4.15625
673423,CVX,1963-08-16,4.132812976837158
673424,CVX,1963-08-19,4.125
673425,CVX,1963-08-20,4.125
673426,CVX,1963-08-21,4.125
673427,CVX,1963-08-22,4.125
673428,CVX,1963-08-23,4.117187976837158
673429,CVX,1963-08-26,4.109375
673430,CVX,1963-08-27,4.132812976837158
673431,CVX,1963-08-28,4.148437976837158
673432,CVX,1963-08-29,4.125
673433,CVX,1963-08-30,4.140625
673434,CVX,1963-09-03,4.15625
673435,CVX,1963-09-04,4.226562976837158
673436,CVX,1963-09-05,4.28125
673437,CVX,1963-09-06,4.265625
673438,CVX,1963-09-09,4.210937976837158
673439,CVX,1963-09-10,4.203125
673440,CVX,1963-09-11,4.226562976837158
673441,CVX,1963-09-12,4.21875
673442,CVX,1963-09-13,4.234375
673443,CVX,1963-09-16,4.25
673444,CVX,1963-09-17,4.242187976837158
673445,CVX,1963-09-18,4.21875
673446,CVX,1963-09-19,4.179687976837158
673447,CVX,1963-09-20,4.15625
673448,CVX,1963-09-23,4.148437976837158
673449,CVX,1963-09-24,4.171875
673450,CVX,1963-09-25,4.140625
673451,CVX,1963-09-26,4.132812976837158
673452,CVX,1963-09-27,4.109375
673453,CVX,1963-09-30,4.046875
673454,CVX,1963-10-01,4.0625
673455,CVX,1963-10-02,4.054687976837158
673456,CVX,1963-10-03,4.0625
673457,CVX,1963-10-04,4.085937976837158
673458,CVX,1963-10-07,4.039062976837158
673459,CVX,1963-10-08,4.015625
673460,CVX,1963-10-09,3.953125
673461,CVX,1963-10-10,3.984375
673462,CVX,1963-10-11,3.984375
673463,CVX,1963-10-14,4.054687976837158
673464,CVX,1963-10-15,4.078125
673465,CVX,1963-10-16,4.054687976837158
673466,CVX,1963-10-17,4.054687976837158
673467,CVX,1963-10-18,4.039062976837158
673468,CVX,1963-10-21,3.984375
673469,CVX,1963-10-22,3.9375
673470,CVX,1963-10-23,3.9375
673471,CVX,1963-10-24,3.96875
673472,CVX,1963-10-25,4.039062976837158
673473,CVX,1963-10-28,4.046875
673474,CVX,1963-10-29,4.0
673475,CVX,1963-10-30,4.046875
673476,CVX,1963-10-31,4.03125
673477,CVX,1963-11-01,4.007812976837158
673478,CVX,1963-11-04,4.007812976837158
673479,CVX,1963-11-06,3.90625
673480,CVX,1963-11-07,3.882812976837158
673481,CVX,1963-11-08,3.90625
673482,CVX,1963-11-11,3.90625
673483,CVX,1963-11-12,3.84375
673484,CVX,1963-11-13,3.867187976837158
673485,CVX,1963-11-14,3.867187976837158
673486,CVX,1963-11-15,3.765625
673487,CVX,1963-11-18,3.703125
673488,CVX,1963-11-19,3.742187976837158
673489,CVX,1963-11-20,3.726562976837158
673490,CVX,1963-11-21,3.734375
673491,CVX,1963-11-22,3.570312976837158
673492,CVX,1963-11-26,3.726562976837158
673493,CVX,1963-11-27,3.710937976837158
673494,CVX,1963-11-29,3.75
673495,CVX,1963-12-02,3.71875
673496,CVX,1963-12-03,3.71875
673497,CVX,1963-12-04,3.726562976837158
673498,CVX,1963-12-05,3.75
673499,CVX,1963-12-06,3.734375
673500,CVX,1963-12-09,3.71875
673501,CVX,1963-12-10,3.734375
673502,CVX,1963-12-11,3.726562976837158
673503,CVX,1963-12-12,3.75
673504,CVX,1963-12-13,3.796875
673505,CVX,1963-12-16,3.796875
673506,CVX,1963-12-17,3.78125
673507,CVX,1963-12-18,3.773437976837158
673508,CVX,1963-12-19,3.78125
673509,CVX,1963-12-20,3.765625
673510,CVX,1963-12-23,3.726562976837158
673511,CVX,1963-12-24,3.742187976837158
673512,CVX,1963-12-26,3.75
673513,CVX,1963-12-27,3.75
673514,CVX,1963-12-30,3.726562976837158
673515,CVX,1963-12-31,3.71875
673516,CVX,1964-01-02,3.757812976837158
673517,CVX,1964-01-03,3.8125
673518,CVX,1964-01-06,3.890625
673519,CVX,1964-01-07,3.859375
673520,CVX,1964-01-08,3.890625
673521,CVX,1964-01-09,3.898437976837158
673522,CVX,1964-01-10,3.882812976837158
673523,CVX,1964-01-13,3.90625
673524,CVX,1964-01-14,3.898437976837158
673525,CVX,1964-01-15,3.898437976837158
673526,CVX,1964-01-16,3.90625
673527,CVX,1964-01-17,3.859375
673528,CVX,1964-01-20,3.859375
673529,CVX,1964-01-21,3.914062976837158
673530,CVX,1964-01-22,3.953125
673531,CVX,1964-01-23,3.976562976837158
673532,CVX,1964-01-24,3.96875
673533,CVX,1964-01-27,4.078125
673534,CVX,1964-01-28,4.109375
673535,CVX,1964-01-29,4.070312976837158
673536,CVX,1964-01-30,3.898437976837158
673537,CVX,1964-01-31,3.953125
673538,CVX,1964-02-03,3.976562976837158
673539,CVX,1964-02-04,3.96875
673540,CVX,1964-02-05,3.898437976837158
673541,CVX,1964-02-06,3.875
673542,CVX,1964-02-07,3.921875
673543,CVX,1964-02-10,3.890625
673544,CVX,1964-02-11,3.898437976837158
673545,CVX,1964-02-12,3.875
673546,CVX,1964-02-13,3.867187976837158
673547,CVX,1964-02-14,3.859375
673548,CVX,1964-02-17,3.90625
673549,CVX,1964-02-18,3.867187976837158
673550,CVX,1964-02-19,3.851562976837158
673551,CVX,1964-02-20,3.914062976837158
673552,CVX,1964-02-24,3.875
673553,CVX,1964-02-25,3.859375
673554,CVX,1964-02-26,3.859375
673555,CVX,1964-02-27,3.820312976837158
673556,CVX,1964-02-28,3.828125
673557,CVX,1964-03-02,3.820312976837158
673558,CVX,1964-03-03,3.820312976837158
673559,CVX,1964-03-04,3.828125
673560,CVX,1964-03-05,3.8125
673561,CVX,1964-03-06,3.804687976837158
673562,CVX,1964-03-09,3.78125
673563,CVX,1964-03-10,3.789062976837158
673564,CVX,1964-03-11,3.796875
673565,CVX,1964-03-12,3.796875
673566,CVX,1964-03-13,3.789062976837158
673567,CVX,1964-03-16,3.757812976837158
673568,CVX,1964-03-17,3.78125
673569,CVX,1964-03-18,3.859375
673570,CVX,1964-03-19,3.882812976837158
673571,CVX,1964-03-20,3.835937976837158
673572,CVX,1964-03-23,3.851562976837158
673573,CVX,1964-03-24,3.84375
673574,CVX,1964-03-25,3.851562976837158
673575,CVX,1964-03-26,3.796875
673576,CVX,1964-03-30,3.804687976837158
673577,CVX,1964-03-31,3.804687976837158
673578,CVX,1964-04-01,3.804687976837158
673579,CVX,1964-04-02,3.765625
673580,CVX,1964-04-03,3.765625
673581,CVX,1964-04-06,3.789062976837158
673582,CVX,1964-04-07,3.820312976837158
673583,CVX,1964-04-08,3.828125
673584,CVX,1964-04-09,3.8125
673585,CVX,1964-04-10,3.820312976837158
673586,CVX,1964-04-13,3.828125
673587,CVX,1964-04-14,3.867187976837158
673588,CVX,1964-04-15,3.96875
673589,CVX,1964-04-16,3.921875
673590,CVX,1964-04-17,3.898437976837158
673591,CVX,1964-04-20,3.90625
673592,CVX,1964-04-21,3.992187976837158
673593,CVX,1964-04-22,4.03125
673594,CVX,1964-04-23,4.09375
673595,CVX,1964-04-24,4.09375
673596,CVX,1964-04-27,4.078125
673597,CVX,1964-04-28,4.125
673598,CVX,1964-04-29,4.117187976837158
673599,CVX,1964-04-30,4.203125
673600,CVX,1964-05-01,4.195312976837158
673601,CVX,1964-05-04,4.226562976837158
673602,CVX,1964-05-05,4.109375
673603,CVX,1964-05-06,4.070312976837158
673604,CVX,1964-05-07,4.023437976837158
673605,CVX,1964-05-08,4.007812976837158
673606,CVX,1964-05-11,3.976562976837158
673607,CVX,1964-05-12,3.945312976837158
673608,CVX,1964-05-13,3.921875
673609,CVX,1964-05-14,3.882812976837158
673610,CVX,1964-05-15,3.929687976837158
673611,CVX,1964-05-18,3.882812976837158
673612,CVX,1964-05-19,3.90625
673613,CVX,1964-05-20,3.898437976837158
673614,CVX,1964-05-21,3.875
673615,CVX,1964-05-22,3.875
673616,CVX,1964-05-25,3.84375
673617,CVX,1964-05-26,3.84375
673618,CVX,1964-05-27,3.867187976837158
673619,CVX,1964-05-28,3.867187976837158
673620,CVX,1964-06-01,3.867187976837158
673621,CVX,1964-06-02,3.859375
673622,CVX,1964-06-03,3.859375
673623,CVX,1964-06-04,3.84375
673624,CVX,1964-06-05,3.859375
673625,CVX,1964-06-08,3.867187976837158
673626,CVX,1964-06-09,3.890625
673627,CVX,1964-06-10,3.929687976837158
673628,CVX,1964-06-11,3.984375
673629,CVX,1964-06-12,3.96875
673630,CVX,1964-06-15,4.03125
673631,CVX,1964-06-16,4.039062976837158
673632,CVX,1964-06-17,4.109375
673633,CVX,1964-06-18,4.03125
673634,CVX,1964-06-19,4.0
673635,CVX,1964-06-22,4.03125
673636,CVX,1964-06-23,4.039062976837158
673637,CVX,1964-06-24,4.085937976837158
673638,CVX,1964-06-25,4.085937976837158
673639,CVX,1964-06-26,4.0625
673640,CVX,1964-06-29,4.046875
673641,CVX,1964-06-30,4.023437976837158
673642,CVX,1964-07-01,4.023437976837158
673643,CVX,1964-07-02,4.015625
673644,CVX,1964-07-06,4.039062976837158
673645,CVX,1964-07-07,4.070312976837158
673646,CVX,1964-07-08,4.140625
673647,CVX,1964-07-09,4.203125
673648,CVX,1964-07-10,4.234375
673649,CVX,1964-07-13,4.273437976837158
673650,CVX,1964-07-14,4.257812976837158
673651,CVX,1964-07-15,4.203125
673652,CVX,1964-07-16,4.21875
673653,CVX,1964-07-17,4.242187976837158
673654,CVX,1964-07-20,4.21875
673655,CVX,1964-07-21,4.1875
673656,CVX,1964-07-22,4.164062976837158
673657,CVX,1964-07-23,4.125
673658,CVX,1964-07-24,4.117187976837158
673659,CVX,1964-07-27,4.085937976837158
673660,CVX,1964-07-28,4.039062976837158
673661,CVX,1964-07-29,4.078125
673662,CVX,1964-07-30,4.132812976837158
673663,CVX,1964-07-31,4.125
673664,CVX,1964-08-03,4.140625
673665,CVX,1964-08-04,4.0625
673666,CVX,1964-08-05,4.078125
673667,CVX,1964-08-06,4.0
673668,CVX,1964-08-07,4.046875
673669,CVX,1964-08-10,4.054687976837158
673670,CVX,1964-08-11,4.023437976837158
673671,CVX,1964-08-12,4.023437976837158
673672,CVX,1964-08-13,4.03125
673673,CVX,1964-08-14,4.039062976837158
673674,CVX,1964-08-17,4.039062976837158
673675,CVX,1964-08-18,4.015625
673676,CVX,1964-08-19,4.039062976837158
673677,CVX,1964-08-20,4.054687976837158
673678,CVX,1964-08-21,4.015625
673679,CVX,1964-08-24,4.03125
673680,CVX,1964-08-25,4.03125
673681,CVX,1964-08-26,4.046875
673682,CVX,1964-08-27,4.015625
673683,CVX,1964-08-28,4.015625
673684,CVX,1964-08-31,4.03125
673685,CVX,1964-09-01,4.023437976837158
673686,CVX,1964-09-02,4.023437976837158
673687,CVX,1964-09-03,4.03125
673688,CVX,1964-09-04,4.054687976837158
673689,CVX,1964-09-08,4.0625
673690,CVX,1964-09-09,4.078125
673691,CVX,1964-09-10,4.078125
673692,CVX,1964-09-11,4.125
673693,CVX,1964-09-14,4.15625
673694,CVX,1964-09-15,4.117187976837158
673695,CVX,1964-09-16,4.085937976837158
673696,CVX,1964-09-17,4.070312976837158
673697,CVX,1964-09-18,4.054687976837158
673698,CVX,1964-09-21,4.054687976837158
673699,CVX,1964-09-22,4.085937976837158
673700,CVX,1964-09-23,4.085937976837158
673701,CVX,1964-09-24,4.054687976837158
673702,CVX,1964-09-25,4.039062976837158
673703,CVX,1964-09-28,4.039062976837158
673704,CVX,1964-09-29,4.015625
673705,CVX,1964-09-30,4.023437976837158
673706,CVX,1964-10-01,4.023437976837158
673707,CVX,1964-10-02,4.039062976837158
673708,CVX,1964-10-05,4.09375
673709,CVX,1964-10-06,4.085937976837158
673710,CVX,1964-10-07,4.101562976837158
673711,CVX,1964-10-08,4.195312976837158
673712,CVX,1964-10-09,4.226562976837158
673713,CVX,1964-10-12,4.257812976837158
673714,CVX,1964-10-13,4.234375
673715,CVX,1964-10-14,4.179687976837158
673716,CVX,1964-10-15,4.109375
673717,CVX,1964-10-16,4.21875
673718,CVX,1964-10-19,4.242187976837158
673719,CVX,1964-10-20,4.203125
673720,CVX,1964-10-21,4.210937976837158
673721,CVX,1964-10-22,4.171875
673722,CVX,1964-10-23,4.148437976837158
673723,CVX,1964-10-26,4.132812976837158
673724,CVX,1964-10-27,4.101562976837158
673725,CVX,1964-10-28,4.1875
673726,CVX,1964-10-29,4.171875
673727,CVX,1964-10-30,4.195312976837158
673728,CVX,1964-11-02,4.1875
673729,CVX,1964-11-04,4.28125
673730,CVX,1964-11-05,4.28125
673731,CVX,1964-11-06,4.3125
673732,CVX,1964-11-09,4.25
673733,CVX,1964-11-10,4.273437976837158
673734,CVX,1964-11-11,4.320312976837158
673735,CVX,1964-11-12,4.375
673736,CVX,1964-11-13,4.40625
673737,CVX,1964-11-16,4.515625
673738,CVX,1964-11-17,4.53125
673739,CVX,1964-11-18,4.554687976837158
673740,CVX,1964-11-19,4.601562976837158
673741,CVX,1964-11-20,4.5625
673742,CVX,1964-11-23,4.46875
673743,CVX,1964-11-24,4.460937976837158
673744,CVX,1964-11-25,4.539062976837158
673745,CVX,1964-11-27,4.546875
673746,CVX,1964-11-30,4.460937976837158
673747,CVX,1964-12-01,4.34375
673748,CVX,1964-12-02,4.328125
673749,CVX,1964-12-03,4.367187976837158
673750,CVX,1964-12-04,4.414062976837158
673751,CVX,1964-12-07,4.476562976837158
673752,CVX,1964-12-08,4.429687976837158
673753,CVX,1964-12-09,4.398437976837158
673754,CVX,1964-12-10,4.414062976837158
673755,CVX,1964-12-11,4.382812976837158
673756,CVX,1964-12-14,4.359375
673757,CVX,1964-12-15,4.328125
673758,CVX,1964-12-16,4.328125
673759,CVX,1964-12-17,4.335937976837158
673760,CVX,1964-12-18,4.335937976837158
673761,CVX,1964-12-21,4.34375
673762,CVX,1964-12-22,4.351562976837158
673763,CVX,1964-12-23,4.367187976837158
673764,CVX,1964-12-24,4.390625
673765,CVX,1964-12-28,4.421875
673766,CVX,1964-12-29,4.421875
673767,CVX,1964-12-30,4.476562976837158
673768,CVX,1964-12-31,4.585937976837158
673769,CVX,1965-01-04,4.546875
673770,CVX,1965-01-05,4.570312976837158
673771,CVX,1965-01-06,4.585937976837158
673772,CVX,1965-01-07,4.5625
673773,CVX,1965-01-08,4.5625
673774,CVX,1965-01-11,4.601562976837158
673775,CVX,1965-01-12,4.703125
673776,CVX,1965-01-13,4.726562976837158
673777,CVX,1965-01-14,4.671875
673778,CVX,1965-01-15,4.726562976837158
673779,CVX,1965-01-18,4.703125
673780,CVX,1965-01-19,4.71875
673781,CVX,1965-01-20,4.726562976837158
673782,CVX,1965-01-21,4.671875
673783,CVX,1965-01-22,4.632812976837158
673784,CVX,1965-01-25,4.609375
673785,CVX,1965-01-26,4.609375
673786,CVX,1965-01-27,4.601562976837158
673787,CVX,1965-01-28,4.609375
673788,CVX,1965-01-29,4.5625
673789,CVX,1965-02-01,4.578125
673790,CVX,1965-02-02,4.570312976837158
673791,CVX,1965-02-03,4.609375
673792,CVX,1965-02-04,4.539062976837158
673793,CVX,1965-02-05,4.429687976837158
673794,CVX,1965-02-08,4.46875
673795,CVX,1965-02-09,4.46875
673796,CVX,1965-02-10,4.40625
673797,CVX,1965-02-11,4.34375
673798,CVX,1965-02-12,4.4375
673799,CVX,1965-02-15,4.40625
673800,CVX,1965-02-16,4.429687976837158
673801,CVX,1965-02-17,4.414062976837158
673802,CVX,1965-02-18,4.429687976837158
673803,CVX,1965-02-19,4.453125
673804,CVX,1965-02-23,4.5
673805,CVX,1965-02-24,4.5625
673806,CVX,1965-02-25,4.617187976837158
673807,CVX,1965-02-26,4.609375
673808,CVX,1965-03-01,4.585937976837158
673809,CVX,1965-03-02,4.609375
673810,CVX,1965-03-03,4.5
673811,CVX,1965-03-04,4.359375
673812,CVX,1965-03-05,4.359375
673813,CVX,1965-03-08,4.375
673814,CVX,1965-03-09,4.375
673815,CVX,1965-03-10,4.359375
673816,CVX,1965-03-11,4.359375
673817,CVX,1965-03-12,4.328125
673818,CVX,1965-03-15,4.28125
673819,CVX,1965-03-16,4.21875
673820,CVX,1965-03-17,4.257812976837158
673821,CVX,1965-03-18,4.289062976837158
673822,CVX,1965-03-19,4.265625
673823,CVX,1965-03-22,4.25
673824,CVX,1965-03-23,4.265625
673825,CVX,1965-03-24,4.28125
673826,CVX,1965-03-25,4.257812976837158
673827,CVX,1965-03-26,4.234375
673828,CVX,1965-03-29,4.234375
673829,CVX,1965-03-30,4.34375
673830,CVX,1965-03-31,4.367187976837158
673831,CVX,1965-04-01,4.34375
673832,CVX,1965-04-02,4.351562976837158
673833,CVX,1965-04-05,4.328125
673834,CVX,1965-04-06,4.3125
673835,CVX,1965-04-07,4.328125
673836,CVX,1965-04-08,4.359375
673837,CVX,1965-04-09,4.335937976837158
673838,CVX,1965-04-12,4.34375
673839,CVX,1965-04-13,4.34375
673840,CVX,1965-04-14,4.367187976837158
673841,CVX,1965-04-15,4.34375
673842,CVX,1965-04-19,4.359375
673843,CVX,1965-04-20,4.367187976837158
673844,CVX,1965-04-21,4.375
673845,CVX,1965-04-22,4.375
673846,CVX,1965-04-23,4.390625
673847,CVX,1965-04-26,4.390625
673848,CVX,1965-04-27,4.40625
673849,CVX,1965-04-28,4.382812976837158
673850,CVX,1965-04-29,4.375
673851,CVX,1965-04-30,4.328125
673852,CVX,1965-05-03,4.3125
673853,CVX,1965-05-04,4.335937976837158
673854,CVX,1965-05-05,4.351562976837158
673855,CVX,1965-05-06,4.3125
673856,CVX,1965-05-07,4.375
673857,CVX,1965-05-10,4.359375
673858,CVX,1965-05-11,4.335937976837158
673859,CVX,1965-05-12,4.34375
673860,CVX,1965-05-13,4.34375
673861,CVX,1965-05-14,4.351562976837158
673862,CVX,1965-05-17,4.359375
673863,CVX,1965-05-18,4.34375
673864,CVX,1965-05-19,4.40625
673865,CVX,1965-05-20,4.445312976837158
673866,CVX,1965-05-21,4.445312976837158
673867,CVX,1965-05-24,4.40625
673868,CVX,1965-05-25,4.414062976837158
673869,CVX,1965-05-26,4.367187976837158
673870,CVX,1965-05-27,4.335937976837158
673871,CVX,1965-05-28,4.375
673872,CVX,1965-06-01,4.351562976837158
673873,CVX,1965-06-02,4.3125
673874,CVX,1965-06-03,4.328125
673875,CVX,1965-06-04,4.34375
673876,CVX,1965-06-07,4.367187976837158
673877,CVX,1965-06-08,4.351562976837158
673878,CVX,1965-06-09,4.3125
673879,CVX,1965-06-10,4.304687976837158
673880,CVX,1965-06-11,4.3125
673881,CVX,1965-06-14,4.289062976837158
673882,CVX,1965-06-15,4.273437976837158
673883,CVX,1965-06-16,4.328125
673884,CVX,1965-06-17,4.3125
673885,CVX,1965-06-18,4.296875
673886,CVX,1965-06-21,4.3125
673887,CVX,1965-06-22,4.3125
673888,CVX,1965-06-23,4.335937976837158
673889,CVX,1965-06-24,4.28125
673890,CVX,1965-06-25,4.21875
673891,CVX,1965-06-28,4.171875
673892,CVX,1965-06-29,4.15625
673893,CVX,1965-06-30,4.265625
673894,CVX,1965-07-01,4.34375
673895,CVX,1965-07-02,4.382812976837158
673896,CVX,1965-07-06,4.367187976837158
673897,CVX,1965-07-07,4.382812976837158
673898,CVX,1965-07-08,4.453125
673899,CVX,1965-07-09,4.476562976837158
673900,CVX,1965-07-12,4.492187976837158
673901,CVX,1965-07-13,4.492187976837158
673902,CVX,1965-07-14,4.515625
673903,CVX,1965-07-15,4.476562976837158
673904,CVX,1965-07-16,4.5
673905,CVX,1965-07-19,4.492187976837158
673906,CVX,1965-07-20,4.46875
673907,CVX,1965-07-21,4.421875
673908,CVX,1965-07-22,4.40625
673909,CVX,1965-07-23,4.46875
673910,CVX,1965-07-26,4.460937976837158
673911,CVX,1965-07-27,4.421875
673912,CVX,1965-07-28,4.46875
673913,CVX,1965-07-29,4.46875
673914,CVX,1965-07-30,4.539062976837158
673915,CVX,1965-08-02,4.59375
673916,CVX,1965-08-03,4.59375
673917,CVX,1965-08-04,4.609375
673918,CVX,1965-08-05,4.632812976837158
673919,CVX,1965-08-06,4.625
673920,CVX,1965-08-09,4.601562976837158
673921,CVX,1965-08-10,4.625
673922,CVX,1965-08-11,4.671875
673923,CVX,1965-08-12,4.6875
673924,CVX,1965-08-13,4.734375
673925,CVX,1965-08-16,4.679687976837158
673926,CVX,1965-08-17,4.710937976837158
673927,CVX,1965-08-18,4.648437976837158
673928,CVX,1965-08-19,4.65625
673929,CVX,1965-08-20,4.640625
673930,CVX,1965-08-23,4.609375
673931,CVX,1965-08-24,4.617187976837158
673932,CVX,1965-08-25,4.609375
673933,CVX,1965-08-26,4.601562976837158
673934,CVX,1965-08-27,4.617187976837158
673935,CVX,1965-08-30,4.617187976837158
673936,CVX,1965-08-31,4.609375
673937,CVX,1965-09-01,4.609375
673938,CVX,1965-09-02,4.640625
673939,CVX,1965-09-03,4.617187976837158
673940,CVX,1965-09-07,4.625
673941,CVX,1965-09-08,4.625
673942,CVX,1965-09-09,4.65625
673943,CVX,1965-09-10,4.742187976837158
673944,CVX,1965-09-13,4.765625
673945,CVX,1965-09-14,4.742187976837158
673946,CVX,1965-09-15,4.773437976837158
673947,CVX,1965-09-16,4.820312976837158
673948,CVX,1965-09-17,4.835937976837158
673949,CVX,1965-09-20,4.851562976837158
673950,CVX,1965-09-21,4.835937976837158
673951,CVX,1965-09-22,4.859375
673952,CVX,1965-09-23,4.875
673953,CVX,1965-09-24,4.867187976837158
673954,CVX,1965-09-27,4.835937976837158
673955,CVX,1965-09-28,4.789062976837158
673956,CVX,1965-09-29,4.773437976837158
673957,CVX,1965-09-30,4.773437976837158
673958,CVX,1965-10-01,4.773437976837158
673959,CVX,1965-10-04,4.773437976837158
673960,CVX,1965-10-05,4.804687976837158
673961,CVX,1965-10-06,4.882812976837158
673962,CVX,1965-10-07,4.898437976837158
673963,CVX,1965-10-08,4.90625
673964,CVX,1965-10-11,4.882812976837158
673965,CVX,1965-10-12,4.882812976837158
673966,CVX,1965-10-13,4.859375
673967,CVX,1965-10-14,4.851562976837158
673968,CVX,1965-10-15,4.851562976837158
673969,CVX,1965-10-18,4.84375
673970,CVX,1965-10-19,4.835937976837158
673971,CVX,1965-10-20,4.804687976837158
673972,CVX,1965-10-21,4.828125
673973,CVX,1965-10-22,4.828125
673974,CVX,1965-10-25,4.851562976837158
673975,CVX,1965-10-26,4.890625
673976,CVX,1965-10-27,4.9375
673977,CVX,1965-10-28,4.890625
673978,CVX,1965-10-29,4.859375
673979,CVX,1965-11-01,4.859375
673980,CVX,1965-11-03,4.921875
673981,CVX,1965-11-04,4.90625
673982,CVX,1965-11-05,4.84375
673983,CVX,1965-11-08,4.851562976837158
673984,CVX,1965-11-09,4.859375
673985,CVX,1965-11-10,4.890625
673986,CVX,1965-11-11,4.914062976837158
673987,CVX,1965-11-12,4.898437976837158
673988,CVX,1965-11-15,4.90625
673989,CVX,1965-11-16,4.890625
673990,CVX,1965-11-17,4.890625
673991,CVX,1965-11-18,4.84375
673992,CVX,1965-11-19,4.820312976837158
673993,CVX,1965-11-22,4.84375
673994,CVX,1965-11-23,4.84375
673995,CVX,1965-11-24,4.867187976837158
673996,CVX,1965-11-26,4.867187976837158
673997,CVX,1965-11-29,4.890625
673998,CVX,1965-11-30,4.898437976837158
673999,CVX,1965-12-01,4.929687976837158
674000,CVX,1965-12-02,4.921875
674001,CVX,1965-12-03,4.929687976837158
674002,CVX,1965-12-06,4.875
674003,CVX,1965-12-07,4.929687976837158
674004,CVX,1965-12-08,4.9375
674005,CVX,1965-12-09,4.960937976837158
674006,CVX,1965-12-10,4.953125
674007,CVX,1965-12-13,4.9375
674008,CVX,1965-12-14,4.914062976837158
674009,CVX,1965-12-15,4.921875
674010,CVX,1965-12-16,4.875
674011,CVX,1965-12-17,4.898437976837158
674012,CVX,1965-12-20,4.882812976837158
674013,CVX,1965-12-21,4.890625
674014,CVX,1965-12-22,4.96875
674015,CVX,1965-12-23,4.75
674016,CVX,1965-12-27,4.929687976837158
674017,CVX,1965-12-28,4.90625
674018,CVX,1965-12-29,4.945312976837158
674019,CVX,1965-12-30,4.953125
674020,CVX,1965-12-31,4.992187976837158
674021,CVX,1966-01-03,4.96875
674022,CVX,1966-01-04,4.960937976837158
674023,CVX,1966-01-05,4.96875
674024,CVX,1966-01-06,4.96875
674025,CVX,1966-01-07,5.007812976837158
674026,CVX,1966-01-10,4.984375
674027,CVX,1966-01-11,5.007812976837158
674028,CVX,1966-01-12,5.0
674029,CVX,1966-01-13,5.03125
674030,CVX,1966-01-14,5.09375
674031,CVX,1966-01-17,5.21875
674032,CVX,1966-01-18,5.3125
674033,CVX,1966-01-19,5.328125
674034,CVX,1966-01-20,5.21875
674035,CVX,1966-01-21,5.140625
674036,CVX,1966-01-24,5.179687976837158
674037,CVX,1966-01-25,5.195312976837158
674038,CVX,1966-01-26,5.171875
674039,CVX,1966-01-27,5.164062976837158
674040,CVX,1966-01-28,4.921875
674041,CVX,1966-01-31,5.015625
674042,CVX,1966-02-01,5.046875
674043,CVX,1966-02-02,5.007812976837158
674044,CVX,1966-02-03,4.96875
674045,CVX,1966-02-04,5.039062976837158
674046,CVX,1966-02-07,4.976562976837158
674047,CVX,1966-02-08,4.992187976837158
674048,CVX,1966-02-09,5.015625
674049,CVX,1966-02-10,4.953125
674050,CVX,1966-02-11,4.96875
674051,CVX,1966-02-14,4.96875
674052,CVX,1966-02-15,4.953125
674053,CVX,1966-02-16,4.9375
674054,CVX,1966-02-17,4.90625
674055,CVX,1966-02-18,4.828125
674056,CVX,1966-02-21,4.8125
674057,CVX,1966-02-23,4.8125
674058,CVX,1966-02-24,4.789062976837158
674059,CVX,1966-02-25,4.710937976837158
674060,CVX,1966-02-28,4.71875
674061,CVX,1966-03-01,4.609375
674062,CVX,1966-03-02,4.5625
674063,CVX,1966-03-03,4.5625
674064,CVX,1966-03-04,4.5625
674065,CVX,1966-03-07,4.523437976837158
674066,CVX,1966-03-08,4.476562976837158
674067,CVX,1966-03-09,4.601562976837158
674068,CVX,1966-03-10,4.554687976837158
674069,CVX,1966-03-11,4.53125
674070,CVX,1966-03-14,4.53125
674071,CVX,1966-03-15,4.5
674072,CVX,1966-03-16,4.523437976837158
674073,CVX,1966-03-17,4.523437976837158
674074,CVX,1966-03-18,4.484375
674075,CVX,1966-03-21,4.539062976837158
674076,CVX,1966-03-22,4.59375
674077,CVX,1966-03-23,4.554687976837158
674078,CVX,1966-03-24,4.554687976837158
674079,CVX,1966-03-25,4.570312976837158
674080,CVX,1966-03-28,4.578125
674081,CVX,1966-03-29,4.585937976837158
674082,CVX,1966-03-30,4.539062976837158
674083,CVX,1966-03-31,4.570312976837158
674084,CVX,1966-04-01,4.578125
674085,CVX,1966-04-04,4.601562976837158
674086,CVX,1966-04-05,4.695312976837158
674087,CVX,1966-04-06,4.742187976837158
674088,CVX,1966-04-07,4.765625
674089,CVX,1966-04-11,4.71875
674090,CVX,1966-04-12,4.65625
674091,CVX,1966-04-13,4.679687976837158
674092,CVX,1966-04-14,4.710937976837158
674093,CVX,1966-04-15,4.75
674094,CVX,1966-04-18,4.742187976837158
674095,CVX,1966-04-19,4.734375
674096,CVX,1966-04-20,4.703125
674097,CVX,1966-04-21,4.695312976837158
674098,CVX,1966-04-22,4.703125
674099,CVX,1966-04-25,4.710937976837158
674100,CVX,1966-04-26,4.71875
674101,CVX,1966-04-27,4.671875
674102,CVX,1966-04-28,4.601562976837158
674103,CVX,1966-04-29,4.601562976837158
674104,CVX,1966-05-02,4.53125
674105,CVX,1966-05-03,4.476562976837158
674106,CVX,1966-05-04,4.460937976837158
674107,CVX,1966-05-05,4.375
674108,CVX,1966-05-06,4.421875
674109,CVX,1966-05-09,4.351562976837158
674110,CVX,1966-05-10,4.398437976837158
674111,CVX,1966-05-11,4.367187976837158
674112,CVX,1966-05-12,4.320312976837158
674113,CVX,1966-05-13,4.28125
674114,CVX,1966-05-16,4.234375
674115,CVX,1966-05-17,4.28125
674116,CVX,1966-05-18,4.296875
674117,CVX,1966-05-19,4.234375
674118,CVX,1966-05-20,4.203125
674119,CVX,1966-05-23,4.257812976837158
674120,CVX,1966-05-24,4.25
674121,CVX,1966-05-25,4.289062976837158
674122,CVX,1966-05-26,4.375
674123,CVX,1966-05-27,4.375
674124,CVX,1966-05-31,4.367187976837158
674125,CVX,1966-06-01,4.3125
674126,CVX,1966-06-02,4.304687976837158
674127,CVX,1966-06-03,4.289062976837158
674128,CVX,1966-06-06,4.234375
674129,CVX,1966-06-07,4.210937976837158
674130,CVX,1966-06-08,4.1875
674131,CVX,1966-06-09,4.15625
674132,CVX,1966-06-10,4.203125
674133,CVX,1966-06-13,4.226562976837158
674134,CVX,1966-06-14,4.234375
674135,CVX,1966-06-15,4.210937976837158
674136,CVX,1966-06-16,4.117187976837158
674137,CVX,1966-06-17,4.125
674138,CVX,1966-06-20,4.078125
674139,CVX,1966-06-21,4.070312976837158
674140,CVX,1966-06-22,4.078125
674141,CVX,1966-06-23,4.046875
674142,CVX,1966-06-24,4.054687976837158
674143,CVX,1966-06-27,3.992187976837158
674144,CVX,1966-06-28,3.992187976837158
674145,CVX,1966-06-29,3.929687976837158
674146,CVX,1966-06-30,4.0
674147,CVX,1966-07-01,4.054687976837158
674148,CVX,1966-07-05,4.0625
674149,CVX,1966-07-06,4.078125
674150,CVX,1966-07-07,4.054687976837158
674151,CVX,1966-07-08,4.054687976837158
674152,CVX,1966-07-11,4.03125
674153,CVX,1966-07-12,4.015625
674154,CVX,1966-07-13,3.992187976837158
674155,CVX,1966-07-14,4.0
674156,CVX,1966-07-15,4.023437976837158
674157,CVX,1966-07-18,4.085937976837158
674158,CVX,1966-07-19,4.054687976837158
674159,CVX,1966-07-20,4.046875
674160,CVX,1966-07-21,4.046875
674161,CVX,1966-07-22,4.023437976837158
674162,CVX,1966-07-25,3.953125
674163,CVX,1966-07-26,3.960937976837158
674164,CVX,1966-07-27,3.976562976837158
674165,CVX,1966-07-28,3.992187976837158
674166,CVX,1966-07-29,3.96875
674167,CVX,1966-08-01,3.90625
674168,CVX,1966-08-02,3.851562976837158
674169,CVX,1966-08-03,3.875
674170,CVX,1966-08-04,3.953125
674171,CVX,1966-08-05,3.984375
674172,CVX,1966-08-08,3.976562976837158
674173,CVX,1966-08-09,3.976562976837158
674174,CVX,1966-08-10,3.96875
674175,CVX,1966-08-11,3.921875
674176,CVX,1966-08-12,3.914062976837158
674177,CVX,1966-08-15,3.8125
674178,CVX,1966-08-16,3.820312976837158
674179,CVX,1966-08-17,3.789062976837158
674180,CVX,1966-08-18,3.75
674181,CVX,1966-08-19,3.71875
674182,CVX,1966-08-22,3.65625
674183,CVX,1966-08-23,3.601562976837158
674184,CVX,1966-08-24,3.632812976837158
674185,CVX,1966-08-25,3.65625
674186,CVX,1966-08-26,3.59375
674187,CVX,1966-08-29,3.5
674188,CVX,1966-08-30,3.554687976837158
674189,CVX,1966-08-31,3.648437976837158
674190,CVX,1966-09-01,3.71875
674191,CVX,1966-09-02,3.742187976837158
674192,CVX,1966-09-06,3.695312976837158
674193,CVX,1966-09-07,3.640625
674194,CVX,1966-09-08,3.601562976837158
674195,CVX,1966-09-09,3.609375
674196,CVX,1966-09-12,3.734375
674197,CVX,1966-09-13,3.78125
674198,CVX,1966-09-14,3.820312976837158
674199,CVX,1966-09-15,3.898437976837158
674200,CVX,1966-09-16,3.859375
674201,CVX,1966-09-19,3.8125
674202,CVX,1966-09-20,3.78125
674203,CVX,1966-09-21,3.742187976837158
674204,CVX,1966-09-22,3.78125
674205,CVX,1966-09-23,3.75
674206,CVX,1966-09-26,3.75
674207,CVX,1966-09-27,3.757812976837158
674208,CVX,1966-09-28,3.75
674209,CVX,1966-09-29,3.710937976837158
674210,CVX,1966-09-30,3.734375
674211,CVX,1966-10-03,3.664062976837158
674212,CVX,1966-10-04,3.71875
674213,CVX,1966-10-05,3.632812976837158
674214,CVX,1966-10-06,3.640625
674215,CVX,1966-10-07,3.601562976837158
674216,CVX,1966-10-10,3.671875
674217,CVX,1966-10-11,3.609375
674218,CVX,1966-10-12,3.703125
674219,CVX,1966-10-13,3.710937976837158
674220,CVX,1966-10-14,3.75
674221,CVX,1966-10-17,3.757812976837158
674222,CVX,1966-10-18,3.921875
674223,CVX,1966-10-19,3.820312976837158
674224,CVX,1966-10-20,3.9375
674225,CVX,1966-10-21,4.125
674226,CVX,1966-10-24,4.125
674227,CVX,1966-10-25,4.109375
674228,CVX,1966-10-26,4.0625
674229,CVX,1966-10-27,4.03125
674230,CVX,1966-10-28,4.0625
674231,CVX,1966-10-31,4.0
674232,CVX,1966-11-01,4.023437976837158
674233,CVX,1966-11-02,4.023437976837158
674234,CVX,1966-11-03,4.03125
674235,CVX,1966-11-04,4.007812976837158
674236,CVX,1966-11-07,4.015625
674237,CVX,1966-11-09,4.039062976837158
674238,CVX,1966-11-10,4.046875
674239,CVX,1966-11-11,4.046875
674240,CVX,1966-11-14,4.03125
674241,CVX,1966-11-15,4.0
674242,CVX,1966-11-16,3.921875
674243,CVX,1966-11-17,3.890625
674244,CVX,1966-11-18,3.875
674245,CVX,1966-11-21,3.84375
674246,CVX,1966-11-22,3.8125
674247,CVX,1966-11-23,3.851562976837158
674248,CVX,1966-11-25,3.867187976837158
674249,CVX,1966-11-28,3.820312976837158
674250,CVX,1966-11-29,3.8125
674251,CVX,1966-11-30,3.8125
674252,CVX,1966-12-01,3.984375
674253,CVX,1966-12-02,3.921875
674254,CVX,1966-12-05,4.0
674255,CVX,1966-12-06,4.078125
674256,CVX,1966-12-07,4.132812976837158
674257,CVX,1966-12-08,4.148437976837158
674258,CVX,1966-12-09,4.15625
674259,CVX,1966-12-12,4.242187976837158
674260,CVX,1966-12-13,4.265625
674261,CVX,1966-12-14,4.132812976837158
674262,CVX,1966-12-15,4.117187976837158
674263,CVX,1966-12-16,4.09375
674264,CVX,1966-12-19,3.851562976837158
674265,CVX,1966-12-20,3.8125
674266,CVX,1966-12-21,3.804687976837158
674267,CVX,1966-12-22,3.8125
674268,CVX,1966-12-23,3.765625
674269,CVX,1966-12-27,3.804687976837158
674270,CVX,1966-12-28,3.773437976837158
674271,CVX,1966-12-29,3.765625
674272,CVX,1966-12-30,3.757812976837158
674273,CVX,1967-01-03,3.75
674274,CVX,1967-01-04,3.75
674275,CVX,1967-01-05,3.8125
674276,CVX,1967-01-06,3.78125
674277,CVX,1967-01-09,3.765625
674278,CVX,1967-01-10,3.78125
674279,CVX,1967-01-11,3.78125
674280,CVX,1967-01-12,3.84375
674281,CVX,1967-01-13,3.929687976837158
674282,CVX,1967-01-16,3.890625
674283,CVX,1967-01-17,3.867187976837158
674284,CVX,1967-01-18,3.882812976837158
674285,CVX,1967-01-19,3.867187976837158
674286,CVX,1967-01-20,3.84375
674287,CVX,1967-01-23,3.84375
674288,CVX,1967-01-24,3.78125
674289,CVX,1967-01-25,3.835937976837158
674290,CVX,1967-01-26,3.84375
674291,CVX,1967-01-27,3.8125
674292,CVX,1967-01-30,3.835937976837158
674293,CVX,1967-01-31,3.851562976837158
674294,CVX,1967-02-01,3.8125
674295,CVX,1967-02-02,3.921875
674296,CVX,1967-02-03,3.929687976837158
674297,CVX,1967-02-06,3.914062976837158
674298,CVX,1967-02-07,3.898437976837158
674299,CVX,1967-02-08,3.9375
674300,CVX,1967-02-09,3.929687976837158
674301,CVX,1967-02-10,3.882812976837158
674302,CVX,1967-02-13,3.890625
674303,CVX,1967-02-14,3.882812976837158
674304,CVX,1967-02-15,3.867187976837158
674305,CVX,1967-02-16,3.90625
674306,CVX,1967-02-17,3.898437976837158
674307,CVX,1967-02-20,3.828125
674308,CVX,1967-02-21,3.820312976837158
674309,CVX,1967-02-23,3.789062976837158
674310,CVX,1967-02-24,3.851562976837158
674311,CVX,1967-02-27,3.789062976837158
674312,CVX,1967-02-28,3.742187976837158
674313,CVX,1967-03-01,3.765625
674314,CVX,1967-03-02,3.742187976837158
674315,CVX,1967-03-03,3.742187976837158
674316,CVX,1967-03-06,3.742187976837158
674317,CVX,1967-03-07,3.703125
674318,CVX,1967-03-08,3.671875
674319,CVX,1967-03-09,3.664062976837158
674320,CVX,1967-03-10,3.65625
674321,CVX,1967-03-13,3.640625
674322,CVX,1967-03-14,3.65625
674323,CVX,1967-03-15,3.640625
674324,CVX,1967-03-16,3.742187976837158
674325,CVX,1967-03-17,3.757812976837158
674326,CVX,1967-03-20,3.75
674327,CVX,1967-03-21,3.71875
674328,CVX,1967-03-22,3.71875
674329,CVX,1967-03-23,3.757812976837158
674330,CVX,1967-03-27,3.75
674331,CVX,1967-03-28,3.742187976837158
674332,CVX,1967-03-29,3.734375
674333,CVX,1967-03-30,3.765625
674334,CVX,1967-03-31,3.742187976837158
674335,CVX,1967-04-03,3.734375
674336,CVX,1967-04-04,3.726562976837158
674337,CVX,1967-04-05,3.703125
674338,CVX,1967-04-06,3.734375
674339,CVX,1967-04-07,3.71875
674340,CVX,1967-04-10,3.671875
674341,CVX,1967-04-11,3.671875
674342,CVX,1967-04-12,3.65625
674343,CVX,1967-04-13,3.671875
674344,CVX,1967-04-14,3.664062976837158
674345,CVX,1967-04-17,3.671875
674346,CVX,1967-04-18,3.664062976837158
674347,CVX,1967-04-19,3.726562976837158
674348,CVX,1967-04-20,3.695312976837158
674349,CVX,1967-04-21,3.664062976837158
674350,CVX,1967-04-24,3.6875
674351,CVX,1967-04-25,3.726562976837158
674352,CVX,1967-04-26,3.734375
674353,CVX,1967-04-27,3.703125
674354,CVX,1967-04-28,3.695312976837158
674355,CVX,1967-05-01,3.710937976837158
674356,CVX,1967-05-02,3.679687976837158
674357,CVX,1967-05-03,3.75
674358,CVX,1967-05-04,3.867187976837158
674359,CVX,1967-05-05,3.90625
674360,CVX,1967-05-08,3.960937976837158
674361,CVX,1967-05-09,3.882812976837158
674362,CVX,1967-05-10,3.90625
674363,CVX,1967-05-11,3.898437976837158
674364,CVX,1967-05-12,3.835937976837158
674365,CVX,1967-05-15,3.8125
674366,CVX,1967-05-16,3.859375
674367,CVX,1967-05-17,3.867187976837158
674368,CVX,1967-05-18,3.820312976837158
674369,CVX,1967-05-19,3.796875
674370,CVX,1967-05-22,3.734375
674371,CVX,1967-05-23,3.671875
674372,CVX,1967-05-24,3.632812976837158
674373,CVX,1967-05-25,3.679687976837158
674374,CVX,1967-05-26,3.632812976837158
674375,CVX,1967-05-29,3.632812976837158
674376,CVX,1967-05-31,3.554687976837158
674377,CVX,1967-06-01,3.585937976837158
674378,CVX,1967-06-02,3.554687976837158
674379,CVX,1967-06-05,3.460937976837158
674380,CVX,1967-06-06,3.5
674381,CVX,1967-06-07,3.632812976837158
674382,CVX,1967-06-08,3.640625
674383,CVX,1967-06-09,3.632812976837158
674384,CVX,1967-06-12,3.609375
674385,CVX,1967-06-13,3.625
674386,CVX,1967-06-14,3.578125
674387,CVX,1967-06-15,3.554687976837158
674388,CVX,1967-06-16,3.5625
674389,CVX,1967-06-19,3.546875
674390,CVX,1967-06-20,3.507812976837158
674391,CVX,1967-06-21,3.46875
674392,CVX,1967-06-22,3.4375
674393,CVX,1967-06-23,3.453125
674394,CVX,1967-06-26,3.453125
674395,CVX,1967-06-27,3.46875
674396,CVX,1967-06-28,3.453125
674397,CVX,1967-06-29,3.445312976837158
674398,CVX,1967-06-30,3.46875
674399,CVX,1967-07-03,3.484375
674400,CVX,1967-07-05,3.476562976837158
674401,CVX,1967-07-06,3.421875
674402,CVX,1967-07-07,3.476562976837158
674403,CVX,1967-07-10,3.507812976837158
674404,CVX,1967-07-11,3.5
674405,CVX,1967-07-12,3.484375
674406,CVX,1967-07-13,3.453125
674407,CVX,1967-07-14,3.414062976837158
674408,CVX,1967-07-17,3.429687976837158
674409,CVX,1967-07-18,3.476562976837158
674410,CVX,1967-07-19,3.585937976837158
674411,CVX,1967-07-20,3.671875
674412,CVX,1967-07-21,3.695312976837158
674413,CVX,1967-07-24,3.65625
674414,CVX,1967-07-25,3.585937976837158
674415,CVX,1967-07-26,3.601562976837158
674416,CVX,1967-07-27,3.601562976837158
674417,CVX,1967-07-28,3.632812976837158
674418,CVX,1967-07-31,3.679687976837158
674419,CVX,1967-08-01,3.679687976837158
674420,CVX,1967-08-02,3.710937976837158
674421,CVX,1967-08-03,3.703125
674422,CVX,1967-08-04,3.71875
674423,CVX,1967-08-07,3.664062976837158
674424,CVX,1967-08-08,3.671875
674425,CVX,1967-08-09,3.640625
674426,CVX,1967-08-10,3.648437976837158
674427,CVX,1967-08-11,3.625
674428,CVX,1967-08-14,3.625
674429,CVX,1967-08-15,3.601562976837158
674430,CVX,1967-08-16,3.601562976837158
674431,CVX,1967-08-17,3.601562976837158
674432,CVX,1967-08-18,3.585937976837158
674433,CVX,1967-08-21,3.53125
674434,CVX,1967-08-22,3.523437976837158
674435,CVX,1967-08-23,3.539062976837158
674436,CVX,1967-08-24,3.492187976837158
674437,CVX,1967-08-25,3.484375
674438,CVX,1967-08-28,3.507812976837158
674439,CVX,1967-08-29,3.507812976837158
674440,CVX,1967-08-30,3.507812976837158
674441,CVX,1967-08-31,3.5
674442,CVX,1967-09-01,3.507812976837158
674443,CVX,1967-09-05,3.5625
674444,CVX,1967-09-06,3.601562976837158
674445,CVX,1967-09-07,3.617187976837158
674446,CVX,1967-09-08,3.59375
674447,CVX,1967-09-11,3.59375
674448,CVX,1967-09-12,3.609375
674449,CVX,1967-09-13,3.640625
674450,CVX,1967-09-14,3.65625
674451,CVX,1967-09-15,3.664062976837158
674452,CVX,1967-09-18,3.726562976837158
674453,CVX,1967-09-19,3.804687976837158
674454,CVX,1967-09-20,3.757812976837158
674455,CVX,1967-09-21,3.765625
674456,CVX,1967-09-22,3.773437976837158
674457,CVX,1967-09-25,3.8125
674458,CVX,1967-09-26,3.8125
674459,CVX,1967-09-27,3.78125
674460,CVX,1967-09-28,3.75
674461,CVX,1967-09-29,3.8125
674462,CVX,1967-10-02,3.773437976837158
674463,CVX,1967-10-03,3.742187976837158
674464,CVX,1967-10-04,3.773437976837158
674465,CVX,1967-10-05,3.828125
674466,CVX,1967-10-06,3.851562976837158
674467,CVX,1967-10-09,3.945312976837158
674468,CVX,1967-10-10,3.953125
674469,CVX,1967-10-11,3.84375
674470,CVX,1967-10-12,3.859375
674471,CVX,1967-10-13,3.898437976837158
674472,CVX,1967-10-16,3.851562976837158
674473,CVX,1967-10-17,3.796875
674474,CVX,1967-10-18,3.765625
674475,CVX,1967-10-19,3.75
674476,CVX,1967-10-20,3.679687976837158
674477,CVX,1967-10-23,3.757812976837158
674478,CVX,1967-10-24,3.742187976837158
674479,CVX,1967-10-25,3.703125
674480,CVX,1967-10-26,3.703125
674481,CVX,1967-10-27,3.671875
674482,CVX,1967-10-30,3.679687976837158
674483,CVX,1967-10-31,3.679687976837158
674484,CVX,1967-11-01,3.671875
674485,CVX,1967-11-02,3.640625
674486,CVX,1967-11-03,3.601562976837158
674487,CVX,1967-11-06,3.585937976837158
674488,CVX,1967-11-08,3.578125
674489,CVX,1967-11-09,3.554687976837158
674490,CVX,1967-11-10,3.617187976837158
674491,CVX,1967-11-13,3.679687976837158
674492,CVX,1967-11-14,3.664062976837158
674493,CVX,1967-11-15,3.640625
674494,CVX,1967-11-16,3.617187976837158
674495,CVX,1967-11-17,3.59375
674496,CVX,1967-11-20,3.59375
674497,CVX,1967-11-21,3.585937976837158
674498,CVX,1967-11-22,3.617187976837158
674499,CVX,1967-11-24,3.71875
674500,CVX,1967-11-27,3.789062976837158
674501,CVX,1967-11-28,3.90625
674502,CVX,1967-11-29,3.90625
674503,CVX,1967-11-30,3.835937976837158
674504,CVX,1967-12-01,3.859375
674505,CVX,1967-12-04,3.90625
674506,CVX,1967-12-05,3.960937976837158
674507,CVX,1967-12-06,3.992187976837158
674508,CVX,1967-12-07,3.9375
674509,CVX,1967-12-08,3.882812976837158
674510,CVX,1967-12-11,3.835937976837158
674511,CVX,1967-12-12,3.921875
674512,CVX,1967-12-13,3.984375
674513,CVX,1967-12-14,3.984375
674514,CVX,1967-12-15,3.929687976837158
674515,CVX,1967-12-18,3.953125
674516,CVX,1967-12-19,3.921875
674517,CVX,1967-12-20,3.890625
674518,CVX,1967-12-21,3.875
674519,CVX,1967-12-22,3.828125
674520,CVX,1967-12-26,3.820312976837158
674521,CVX,1967-12-27,3.84375
674522,CVX,1967-12-28,3.90625
674523,CVX,1967-12-29,3.921875
674524,CVX,1968-01-02,3.9375
674525,CVX,1968-01-03,3.945312976837158
674526,CVX,1968-01-04,3.890625
674527,CVX,1968-01-05,3.882812976837158
674528,CVX,1968-01-08,3.953125
674529,CVX,1968-01-09,3.960937976837158
674530,CVX,1968-01-10,3.929687976837158
674531,CVX,1968-01-11,3.929687976837158
674532,CVX,1968-01-12,3.851562976837158
674533,CVX,1968-01-15,3.828125
674534,CVX,1968-01-16,3.765625
674535,CVX,1968-01-17,3.75
674536,CVX,1968-01-18,3.75
674537,CVX,1968-01-19,3.71875
674538,CVX,1968-01-22,3.671875
674539,CVX,1968-01-23,3.648437976837158
674540,CVX,1968-01-24,3.6875
674541,CVX,1968-01-25,3.664062976837158
674542,CVX,1968-01-26,3.664062976837158
674543,CVX,1968-01-29,3.664062976837158
674544,CVX,1968-01-30,3.65625
674545,CVX,1968-01-31,3.679687976837158
674546,CVX,1968-02-01,3.679687976837158
674547,CVX,1968-02-02,3.859375
674548,CVX,1968-02-05,3.78125
674549,CVX,1968-02-06,3.78125
674550,CVX,1968-02-07,3.867187976837158
674551,CVX,1968-02-08,3.84375
674552,CVX,1968-02-09,3.804687976837158
674553,CVX,1968-02-13,3.695312976837158
674554,CVX,1968-02-14,3.6875
674555,CVX,1968-02-15,3.757812976837158
674556,CVX,1968-02-16,3.710937976837158
674557,CVX,1968-02-19,3.773437976837158
674558,CVX,1968-02-20,3.757812976837158
674559,CVX,1968-02-21,3.734375
674560,CVX,1968-02-23,3.734375
674561,CVX,1968-02-26,3.742187976837158
674562,CVX,1968-02-27,3.75
674563,CVX,1968-02-28,3.75
674564,CVX,1968-02-29,3.703125
674565,CVX,1968-03-01,3.703125
674566,CVX,1968-03-04,3.664062976837158
674567,CVX,1968-03-05,3.601562976837158
674568,CVX,1968-03-06,3.609375
674569,CVX,1968-03-07,3.65625
674570,CVX,1968-03-08,3.703125
674571,CVX,1968-03-11,3.742187976837158
674572,CVX,1968-03-12,3.6875
674573,CVX,1968-03-13,3.71875
674574,CVX,1968-03-14,3.664062976837158
674575,CVX,1968-03-15,3.71875
674576,CVX,1968-03-18,3.742187976837158
674577,CVX,1968-03-19,3.671875
674578,CVX,1968-03-20,3.710937976837158
674579,CVX,1968-03-21,3.6875
674580,CVX,1968-03-22,3.71875
674581,CVX,1968-03-25,3.773437976837158
674582,CVX,1968-03-26,3.734375
674583,CVX,1968-03-27,3.757812976837158
674584,CVX,1968-03-28,3.726562976837158
674585,CVX,1968-03-29,3.75
674586,CVX,1968-04-01,3.835937976837158
674587,CVX,1968-04-02,3.921875
674588,CVX,1968-04-03,3.859375
674589,CVX,1968-04-04,3.921875
674590,CVX,1968-04-05,3.84375
674591,CVX,1968-04-08,3.929687976837158
674592,CVX,1968-04-10,3.898437976837158
674593,CVX,1968-04-11,3.890625
674594,CVX,1968-04-15,3.875
674595,CVX,1968-04-16,3.890625
674596,CVX,1968-04-17,3.875
674597,CVX,1968-04-18,3.835937976837158
674598,CVX,1968-04-19,3.796875
674599,CVX,1968-04-22,3.71875
674600,CVX,1968-04-23,3.75
674601,CVX,1968-04-24,3.796875
674602,CVX,1968-04-25,3.835937976837158
674603,CVX,1968-04-26,3.882812976837158
674604,CVX,1968-04-29,3.898437976837158
674605,CVX,1968-04-30,3.890625
674606,CVX,1968-05-01,3.882812976837158
674607,CVX,1968-05-02,3.867187976837158
674608,CVX,1968-05-03,3.859375
674609,CVX,1968-05-06,3.804687976837158
674610,CVX,1968-05-07,3.8125
674611,CVX,1968-05-08,3.8125
674612,CVX,1968-05-09,3.773437976837158
674613,CVX,1968-05-10,3.8125
674614,CVX,1968-05-13,3.820312976837158
674615,CVX,1968-05-14,3.84375
674616,CVX,1968-05-15,3.859375
674617,CVX,1968-05-16,3.875
674618,CVX,1968-05-17,3.90625
674619,CVX,1968-05-20,3.898437976837158
674620,CVX,1968-05-21,3.835937976837158
674621,CVX,1968-05-22,3.804687976837158
674622,CVX,1968-05-23,3.8125
674623,CVX,1968-05-24,3.835937976837158
674624,CVX,1968-05-27,3.804687976837158
674625,CVX,1968-05-28,3.8125
674626,CVX,1968-05-29,3.773437976837158
674627,CVX,1968-05-31,3.804687976837158
674628,CVX,1968-06-03,3.820312976837158
674629,CVX,1968-06-04,3.890625
674630,CVX,1968-06-05,3.84375
674631,CVX,1968-06-06,3.851562976837158
674632,CVX,1968-06-07,3.890625
674633,CVX,1968-06-10,3.875
674634,CVX,1968-06-11,3.898437976837158
674635,CVX,1968-06-13,3.890625
674636,CVX,1968-06-14,3.882812976837158
674637,CVX,1968-06-17,3.882812976837158
674638,CVX,1968-06-18,3.890625
674639,CVX,1968-06-20,3.851562976837158
674640,CVX,1968-06-21,3.84375
674641,CVX,1968-06-24,3.828125
674642,CVX,1968-06-25,3.867187976837158
674643,CVX,1968-06-27,3.835937976837158
674644,CVX,1968-06-28,3.851562976837158
674645,CVX,1968-07-01,3.890625
674646,CVX,1968-07-02,3.898437976837158
674647,CVX,1968-07-03,3.921875
674648,CVX,1968-07-08,3.992187976837158
674649,CVX,1968-07-09,4.054687976837158
674650,CVX,1968-07-11,4.140625
674651,CVX,1968-07-12,4.125
674652,CVX,1968-07-15,4.15625
674653,CVX,1968-07-16,4.117187976837158
674654,CVX,1968-07-18,4.140625
674655,CVX,1968-07-19,4.132812976837158
674656,CVX,1968-07-22,4.0625
674657,CVX,1968-07-23,4.046875
674658,CVX,1968-07-25,3.984375
674659,CVX,1968-07-26,4.015625
674660,CVX,1968-07-29,4.054687976837158
674661,CVX,1968-07-30,3.992187976837158
674662,CVX,1968-08-01,3.992187976837158
674663,CVX,1968-08-02,3.992187976837158
674664,CVX,1968-08-05,4.015625
674665,CVX,1968-08-06,4.015625
674666,CVX,1968-08-08,3.96875
674667,CVX,1968-08-09,3.976562976837158
674668,CVX,1968-08-12,4.0
674669,CVX,1968-08-13,4.03125
674670,CVX,1968-08-15,3.9375
674671,CVX,1968-08-16,3.953125
674672,CVX,1968-08-19,3.992187976837158
674673,CVX,1968-08-20,4.023437976837158
674674,CVX,1968-08-22,3.984375
674675,CVX,1968-08-23,3.984375
674676,CVX,1968-08-26,4.0
674677,CVX,1968-08-27,4.039062976837158
674678,CVX,1968-08-29,4.046875
674679,CVX,1968-08-30,4.054687976837158
674680,CVX,1968-09-03,4.125
674681,CVX,1968-09-04,4.125
674682,CVX,1968-09-05,4.125
674683,CVX,1968-09-06,4.125
674684,CVX,1968-09-09,4.125
674685,CVX,1968-09-10,4.070312976837158
674686,CVX,1968-09-12,4.09375
674687,CVX,1968-09-13,4.15625
674688,CVX,1968-09-16,4.195312976837158
674689,CVX,1968-09-17,4.226562976837158
674690,CVX,1968-09-19,4.09375
674691,CVX,1968-09-20,4.109375
674692,CVX,1968-09-23,4.09375
674693,CVX,1968-09-24,4.101562976837158
674694,CVX,1968-09-26,4.140625
674695,CVX,1968-09-27,4.117187976837158
674696,CVX,1968-09-30,4.148437976837158
674697,CVX,1968-10-01,4.140625
674698,CVX,1968-10-03,4.164062976837158
674699,CVX,1968-10-04,4.179687976837158
674700,CVX,1968-10-07,4.164062976837158
674701,CVX,1968-10-08,4.179687976837158
674702,CVX,1968-10-10,4.15625
674703,CVX,1968-10-11,4.140625
674704,CVX,1968-10-14,4.125
674705,CVX,1968-10-15,4.125
674706,CVX,1968-10-17,4.15625
674707,CVX,1968-10-18,4.242187976837158
674708,CVX,1968-10-21,4.210937976837158
674709,CVX,1968-10-22,4.203125
674710,CVX,1968-10-24,4.304687976837158
674711,CVX,1968-10-25,4.476562976837158
674712,CVX,1968-10-28,4.390625
674713,CVX,1968-10-29,4.390625
674714,CVX,1968-10-31,4.507812976837158
674715,CVX,1968-11-01,4.375
674716,CVX,1968-11-04,4.367187976837158
674717,CVX,1968-11-06,4.34375
674718,CVX,1968-11-07,4.328125
674719,CVX,1968-11-08,4.375
674720,CVX,1968-11-12,4.375
674721,CVX,1968-11-13,4.429687976837158
674722,CVX,1968-11-14,4.390625
674723,CVX,1968-11-15,4.34375
674724,CVX,1968-11-18,4.421875
674725,CVX,1968-11-19,4.421875
674726,CVX,1968-11-21,4.414062976837158
674727,CVX,1968-11-22,4.414062976837158
674728,CVX,1968-11-25,4.4375
674729,CVX,1968-11-26,4.484375
674730,CVX,1968-11-27,4.539062976837158
674731,CVX,1968-11-29,4.5625
674732,CVX,1968-12-02,4.585937976837158
674733,CVX,1968-12-03,4.5625
674734,CVX,1968-12-05,4.570312976837158
674735,CVX,1968-12-06,4.5625
674736,CVX,1968-12-09,4.59375
674737,CVX,1968-12-10,4.640625
674738,CVX,1968-12-12,4.71875
674739,CVX,1968-12-13,4.710937976837158
674740,CVX,1968-12-16,4.71875
674741,CVX,1968-12-17,4.773437976837158
674742,CVX,1968-12-19,4.757812976837158
674743,CVX,1968-12-20,4.65625
674744,CVX,1968-12-23,4.5625
674745,CVX,1968-12-24,4.601562976837158
674746,CVX,1968-12-26,4.625
674747,CVX,1968-12-27,4.609375
674748,CVX,1968-12-30,4.53125
674749,CVX,1968-12-31,4.507812976837158
674750,CVX,1969-01-02,4.515625
674751,CVX,1969-01-03,4.460937976837158
674752,CVX,1969-01-06,4.335937976837158
674753,CVX,1969-01-07,4.21875
674754,CVX,1969-01-08,4.140625
674755,CVX,1969-01-09,4.242187976837158
674756,CVX,1969-01-10,4.242187976837158
674757,CVX,1969-01-13,4.164062976837158
674758,CVX,1969-01-14,4.203125
674759,CVX,1969-01-15,4.210937976837158
674760,CVX,1969-01-16,4.242187976837158
674761,CVX,1969-01-17,4.21875
674762,CVX,1969-01-20,4.1875
674763,CVX,1969-01-21,4.171875
674764,CVX,1969-01-22,4.171875
674765,CVX,1969-01-23,4.226562976837158
674766,CVX,1969-01-24,4.195312976837158
674767,CVX,1969-01-27,4.203125
674768,CVX,1969-01-28,4.21875
674769,CVX,1969-01-29,4.132812976837158
674770,CVX,1969-01-30,4.28125
674771,CVX,1969-01-31,4.296875
674772,CVX,1969-02-03,4.398437976837158
674773,CVX,1969-02-04,4.515625
674774,CVX,1969-02-05,4.585937976837158
674775,CVX,1969-02-06,4.40625
674776,CVX,1969-02-07,4.375
674777,CVX,1969-02-11,4.390625
674778,CVX,1969-02-12,4.429687976837158
674779,CVX,1969-02-13,4.429687976837158
674780,CVX,1969-02-14,4.40625
674781,CVX,1969-02-17,4.351562976837158
674782,CVX,1969-02-18,4.273437976837158
674783,CVX,1969-02-19,4.226562976837158
674784,CVX,1969-02-20,4.226562976837158
674785,CVX,1969-02-24,4.21875
674786,CVX,1969-02-25,4.21875
674787,CVX,1969-02-26,4.179687976837158
674788,CVX,1969-02-27,4.1875
674789,CVX,1969-02-28,4.15625
674790,CVX,1969-03-03,4.171875
674791,CVX,1969-03-04,4.21875
674792,CVX,1969-03-05,4.21875
674793,CVX,1969-03-06,4.203125
674794,CVX,1969-03-07,4.21875
674795,CVX,1969-03-10,4.34375
674796,CVX,1969-03-11,4.359375
674797,CVX,1969-03-12,4.3125
674798,CVX,1969-03-13,4.0625
674799,CVX,1969-03-14,4.054687976837158
674800,CVX,1969-03-17,4.046875
674801,CVX,1969-03-18,4.101562976837158
674802,CVX,1969-03-19,4.0625
674803,CVX,1969-03-20,4.046875
674804,CVX,1969-03-21,4.09375
674805,CVX,1969-03-24,4.109375
674806,CVX,1969-03-25,4.085937976837158
674807,CVX,1969-03-26,4.203125
674808,CVX,1969-03-27,4.257812976837158
674809,CVX,1969-03-28,4.28125
674810,CVX,1969-04-01,4.25
674811,CVX,1969-04-02,4.25
674812,CVX,1969-04-03,4.28125
674813,CVX,1969-04-07,4.132812976837158
674814,CVX,1969-04-08,4.1875
674815,CVX,1969-04-09,4.265625
674816,CVX,1969-04-10,4.390625
674817,CVX,1969-04-11,4.429687976837158
674818,CVX,1969-04-14,4.4375
674819,CVX,1969-04-15,4.453125
674820,CVX,1969-04-16,4.390625
674821,CVX,1969-04-17,4.351562976837158
674822,CVX,1969-04-18,4.335937976837158
674823,CVX,1969-04-21,4.3125
674824,CVX,1969-04-22,4.328125
674825,CVX,1969-04-23,4.289062976837158
674826,CVX,1969-04-24,4.25
674827,CVX,1969-04-25,4.25
674828,CVX,1969-04-28,4.226562976837158
674829,CVX,1969-04-29,4.25
674830,CVX,1969-04-30,4.226562976837158
674831,CVX,1969-05-01,4.1875
674832,CVX,1969-05-02,4.265625
674833,CVX,1969-05-05,4.296875
674834,CVX,1969-05-06,4.421875
674835,CVX,1969-05-07,4.539062976837158
674836,CVX,1969-05-08,4.523437976837158
674837,CVX,1969-05-09,4.53125
674838,CVX,1969-05-12,4.546875
674839,CVX,1969-05-13,4.585937976837158
674840,CVX,1969-05-14,4.664062976837158
674841,CVX,1969-05-15,4.632812976837158
674842,CVX,1969-05-16,4.617187976837158
674843,CVX,1969-05-19,4.609375
674844,CVX,1969-05-20,4.5625
674845,CVX,1969-05-21,4.5625
674846,CVX,1969-05-22,4.5625
674847,CVX,1969-05-23,4.570312976837158
674848,CVX,1969-05-26,4.5625
674849,CVX,1969-05-27,4.53125
674850,CVX,1969-05-28,4.492187976837158
674851,CVX,1969-05-29,4.507812976837158
674852,CVX,1969-06-02,4.5
674853,CVX,1969-06-03,4.476562976837158
674854,CVX,1969-06-04,4.4375
674855,CVX,1969-06-05,4.445312976837158
674856,CVX,1969-06-06,4.4375
674857,CVX,1969-06-09,4.40625
674858,CVX,1969-06-10,4.375
674859,CVX,1969-06-11,4.34375
674860,CVX,1969-06-12,4.257812976837158
674861,CVX,1969-06-13,4.25
674862,CVX,1969-06-16,4.171875
674863,CVX,1969-06-17,4.148437976837158
674864,CVX,1969-06-18,4.203125
674865,CVX,1969-06-19,4.140625
674866,CVX,1969-06-20,4.109375
674867,CVX,1969-06-23,4.140625
674868,CVX,1969-06-24,4.210937976837158
674869,CVX,1969-06-25,4.21875
674870,CVX,1969-06-26,4.15625
674871,CVX,1969-06-27,4.203125
674872,CVX,1969-06-30,4.242187976837158
674873,CVX,1969-07-01,4.226562976837158
674874,CVX,1969-07-02,4.1875
674875,CVX,1969-07-03,4.203125
674876,CVX,1969-07-07,4.226562976837158
674877,CVX,1969-07-08,4.117187976837158
674878,CVX,1969-07-09,4.0625
674879,CVX,1969-07-10,3.96875
674880,CVX,1969-07-11,3.976562976837158
674881,CVX,1969-07-14,3.96875
674882,CVX,1969-07-15,3.882812976837158
674883,CVX,1969-07-16,3.882812976837158
674884,CVX,1969-07-17,3.890625
674885,CVX,1969-07-18,3.851562976837158
674886,CVX,1969-07-22,3.835937976837158
674887,CVX,1969-07-23,3.789062976837158
674888,CVX,1969-07-24,3.796875
674889,CVX,1969-07-25,3.78125
674890,CVX,1969-07-28,3.734375
674891,CVX,1969-07-29,3.695312976837158
674892,CVX,1969-07-30,3.65625
674893,CVX,1969-07-31,3.679687976837158
674894,CVX,1969-08-01,3.828125
674895,CVX,1969-08-04,3.828125
674896,CVX,1969-08-05,3.789062976837158
674897,CVX,1969-08-06,3.757812976837158
674898,CVX,1969-08-07,3.742187976837158
674899,CVX,1969-08-08,3.71875
674900,CVX,1969-08-11,3.640625
674901,CVX,1969-08-12,3.65625
674902,CVX,1969-08-13,3.648437976837158
674903,CVX,1969-08-14,3.601562976837158
674904,CVX,1969-08-15,3.648437976837158
674905,CVX,1969-08-18,3.679687976837158
674906,CVX,1969-08-19,3.75
674907,CVX,1969-08-20,3.804687976837158
674908,CVX,1969-08-21,3.867187976837158
674909,CVX,1969-08-22,3.851562976837158
674910,CVX,1969-08-25,3.789062976837158
674911,CVX,1969-08-26,3.710937976837158
674912,CVX,1969-08-27,3.710937976837158
674913,CVX,1969-08-28,3.726562976837158
674914,CVX,1969-08-29,3.867187976837158
674915,CVX,1969-09-02,3.882812976837158
674916,CVX,1969-09-03,3.851562976837158
674917,CVX,1969-09-04,3.726562976837158
674918,CVX,1969-09-05,3.734375
674919,CVX,1969-09-08,3.71875
674920,CVX,1969-09-09,3.804687976837158
674921,CVX,1969-09-10,3.90625
674922,CVX,1969-09-11,3.75
674923,CVX,1969-09-12,3.75
674924,CVX,1969-09-15,3.75
674925,CVX,1969-09-16,3.75
674926,CVX,1969-09-17,3.65625
674927,CVX,1969-09-18,3.632812976837158
674928,CVX,1969-09-19,3.609375
674929,CVX,1969-09-22,3.625
674930,CVX,1969-09-23,3.632812976837158
674931,CVX,1969-09-24,3.664062976837158
674932,CVX,1969-09-25,3.609375
674933,CVX,1969-09-26,3.5625
674934,CVX,1969-09-29,3.523437976837158
674935,CVX,1969-09-30,3.5
674936,CVX,1969-10-01,3.5
674937,CVX,1969-10-02,3.523437976837158
674938,CVX,1969-10-03,3.453125
674939,CVX,1969-10-06,3.515625
674940,CVX,1969-10-07,3.46875
674941,CVX,1969-10-08,3.453125
674942,CVX,1969-10-09,3.46875
674943,CVX,1969-10-10,3.453125
674944,CVX,1969-10-13,3.515625
674945,CVX,1969-10-14,3.5625
674946,CVX,1969-10-15,3.546875
674947,CVX,1969-10-16,3.578125
674948,CVX,1969-10-17,3.476562976837158
674949,CVX,1969-10-20,3.5
674950,CVX,1969-10-21,3.507812976837158
674951,CVX,1969-10-22,3.492187976837158
674952,CVX,1969-10-23,3.46875
674953,CVX,1969-10-24,3.46875
674954,CVX,1969-10-27,3.476562976837158
674955,CVX,1969-10-28,3.515625
674956,CVX,1969-10-29,3.460937976837158
674957,CVX,1969-10-30,3.46875
674958,CVX,1969-10-31,3.546875
674959,CVX,1969-11-03,3.59375
674960,CVX,1969-11-04,3.6875
674961,CVX,1969-11-05,3.625
674962,CVX,1969-11-06,3.585937976837158
674963,CVX,1969-11-07,3.648437976837158
674964,CVX,1969-11-10,3.640625
674965,CVX,1969-11-11,3.617187976837158
674966,CVX,1969-11-12,3.640625
674967,CVX,1969-11-13,3.625
674968,CVX,1969-11-14,3.5625
674969,CVX,1969-11-17,3.476562976837158
674970,CVX,1969-11-18,3.484375
674971,CVX,1969-11-19,3.492187976837158
674972,CVX,1969-11-20,3.414062976837158
674973,CVX,1969-11-21,3.351562976837158
674974,CVX,1969-11-24,3.28125
674975,CVX,1969-11-25,3.242187976837158
674976,CVX,1969-11-26,3.1875
674977,CVX,1969-11-28,3.203125
674978,CVX,1969-12-01,3.125
674979,CVX,1969-12-02,3.125
674980,CVX,1969-12-03,3.0625
674981,CVX,1969-12-04,3.085937976837158
674982,CVX,1969-12-05,3.109375
674983,CVX,1969-12-08,3.101562976837158
674984,CVX,1969-12-09,3.0625
674985,CVX,1969-12-10,3.046875
674986,CVX,1969-12-11,3.054687976837158
674987,CVX,1969-12-12,3.070312976837158
674988,CVX,1969-12-15,3.085937976837158
674989,CVX,1969-12-16,3.078125
674990,CVX,1969-12-17,3.0625
674991,CVX,1969-12-18,3.234375
674992,CVX,1969-12-19,3.203125
674993,CVX,1969-12-22,3.179687976837158
674994,CVX,1969-12-23,3.203125
674995,CVX,1969-12-24,3.179687976837158
674996,CVX,1969-12-26,3.210937976837158
674997,CVX,1969-12-29,3.15625
674998,CVX,1969-12-30,3.164062976837158
674999,CVX,1969-12-31,3.195312976837158
675000,CVX,1970-01-02,3.265625
675001,CVX,1970-01-05,3.28125
675002,CVX,1970-01-06,3.234375
675003,CVX,1970-01-07,3.226562976837158
675004,CVX,1970-01-08,3.289062976837158
675005,CVX,1970-01-09,3.296875
675006,CVX,1970-01-12,3.273437976837158
675007,CVX,1970-01-13,3.226562976837158
675008,CVX,1970-01-14,3.125
675009,CVX,1970-01-15,3.117187976837158
675010,CVX,1970-01-16,3.117187976837158
675011,CVX,1970-01-19,3.109375
675012,CVX,1970-01-20,3.078125
675013,CVX,1970-01-21,3.054687976837158
675014,CVX,1970-01-22,3.0625
675015,CVX,1970-01-23,3.046875
675016,CVX,1970-01-26,3.023437976837158
675017,CVX,1970-01-27,3.015625
675018,CVX,1970-01-28,2.914062976837158
675019,CVX,1970-01-29,2.90625
675020,CVX,1970-01-30,2.882812976837158
675021,CVX,1970-02-02,2.875
675022,CVX,1970-02-03,2.851562976837158
675023,CVX,1970-02-04,2.875
675024,CVX,1970-02-05,2.875
675025,CVX,1970-02-06,2.859375
675026,CVX,1970-02-09,2.851562976837158
675027,CVX,1970-02-10,2.703125
675028,CVX,1970-02-11,2.765625
675029,CVX,1970-02-12,2.703125
675030,CVX,1970-02-13,2.71875
675031,CVX,1970-02-16,2.75
675032,CVX,1970-02-17,2.734375
675033,CVX,1970-02-18,2.804687976837158
675034,CVX,1970-02-19,2.835937976837158
675035,CVX,1970-02-20,2.875
675036,CVX,1970-02-24,2.875
675037,CVX,1970-02-25,2.96875
675038,CVX,1970-02-26,3.0
675039,CVX,1970-02-27,2.96875
675040,CVX,1970-03-02,2.914062976837158
675041,CVX,1970-03-03,2.898437976837158
675042,CVX,1970-03-04,2.875
675043,CVX,1970-03-05,2.859375
675044,CVX,1970-03-06,2.882812976837158
675045,CVX,1970-03-09,2.867187976837158
675046,CVX,1970-03-10,2.882812976837158
675047,CVX,1970-03-11,2.882812976837158
675048,CVX,1970-03-12,2.867187976837158
675049,CVX,1970-03-13,2.828125
675050,CVX,1970-03-16,2.804687976837158
675051,CVX,1970-03-17,2.804687976837158
675052,CVX,1970-03-18,2.828125
675053,CVX,1970-03-19,2.757812976837158
675054,CVX,1970-03-20,2.765625
675055,CVX,1970-03-23,2.734375
675056,CVX,1970-03-24,2.757812976837158
675057,CVX,1970-03-25,2.8125
675058,CVX,1970-03-26,2.75
675059,CVX,1970-03-30,2.742187976837158
675060,CVX,1970-03-31,2.78125
675061,CVX,1970-04-01,2.835937976837158
675062,CVX,1970-04-02,2.78125
675063,CVX,1970-04-03,2.8125
675064,CVX,1970-04-06,2.820312976837158
675065,CVX,1970-04-07,2.78125
675066,CVX,1970-04-08,2.804687976837158
675067,CVX,1970-04-09,2.796875
675068,CVX,1970-04-10,2.78125
675069,CVX,1970-04-13,2.765625
675070,CVX,1970-04-14,2.742187976837158
675071,CVX,1970-04-15,2.742187976837158
675072,CVX,1970-04-16,2.703125
675073,CVX,1970-04-17,2.710937976837158
675074,CVX,1970-04-20,2.710937976837158
675075,CVX,1970-04-21,2.710937976837158
675076,CVX,1970-04-22,2.695312976837158
675077,CVX,1970-04-23,2.6875
675078,CVX,1970-04-24,2.648437976837158
675079,CVX,1970-04-27,2.625
675080,CVX,1970-04-28,2.585937976837158
675081,CVX,1970-04-29,2.609375
675082,CVX,1970-04-30,2.609375
675083,CVX,1970-05-01,2.609375
675084,CVX,1970-05-04,2.5625
675085,CVX,1970-05-05,2.515625
675086,CVX,1970-05-06,2.507812976837158
675087,CVX,1970-05-07,2.507812976837158
675088,CVX,1970-05-08,2.5
675089,CVX,1970-05-11,2.492187976837158
675090,CVX,1970-05-12,2.492187976837158
675091,CVX,1970-05-13,2.476562976837158
675092,CVX,1970-05-14,2.515625
675093,CVX,1970-05-15,2.5625
675094,CVX,1970-05-18,2.59375
675095,CVX,1970-05-19,2.546875
675096,CVX,1970-05-20,2.515625
675097,CVX,1970-05-21,2.484375
675098,CVX,1970-05-22,2.492187976837158
675099,CVX,1970-05-25,2.484375
675100,CVX,1970-05-26,2.484375
675101,CVX,1970-05-27,2.5625
675102,CVX,1970-05-28,2.65625
675103,CVX,1970-05-29,2.71875
675104,CVX,1970-06-01,2.773437976837158
675105,CVX,1970-06-02,2.742187976837158
675106,CVX,1970-06-03,2.789062976837158
675107,CVX,1970-06-04,2.695312976837158
675108,CVX,1970-06-05,2.632812976837158
675109,CVX,1970-06-08,2.617187976837158
675110,CVX,1970-06-09,2.570312976837158
675111,CVX,1970-06-10,2.570312976837158
675112,CVX,1970-06-11,2.5625
675113,CVX,1970-06-12,2.570312976837158
675114,CVX,1970-06-15,2.5625
675115,CVX,1970-06-16,2.617187976837158
675116,CVX,1970-06-17,2.601562976837158
675117,CVX,1970-06-18,2.632812976837158
675118,CVX,1970-06-19,2.617187976837158
675119,CVX,1970-06-22,2.585937976837158
675120,CVX,1970-06-23,2.570312976837158
675121,CVX,1970-06-24,2.523437976837158
675122,CVX,1970-06-25,2.515625
675123,CVX,1970-06-26,2.523437976837158
675124,CVX,1970-06-29,2.515625
675125,CVX,1970-06-30,2.515625
675126,CVX,1970-07-01,2.507812976837158
675127,CVX,1970-07-02,2.492187976837158
675128,CVX,1970-07-06,2.429687976837158
675129,CVX,1970-07-07,2.40625
675130,CVX,1970-07-08,2.429687976837158
675131,CVX,1970-07-09,2.4375
675132,CVX,1970-07-10,2.476562976837158
675133,CVX,1970-07-13,2.5
675134,CVX,1970-07-14,2.484375
675135,CVX,1970-07-15,2.492187976837158
675136,CVX,1970-07-16,2.5625
675137,CVX,1970-07-17,2.640625
675138,CVX,1970-07-20,2.65625
675139,CVX,1970-07-21,2.65625
675140,CVX,1970-07-22,2.648437976837158
675141,CVX,1970-07-23,2.75
675142,CVX,1970-07-24,2.71875
675143,CVX,1970-07-27,2.71875
675144,CVX,1970-07-28,2.6875
675145,CVX,1970-07-29,2.695312976837158
675146,CVX,1970-07-30,2.734375
675147,CVX,1970-07-31,2.75
675148,CVX,1970-08-03,2.726562976837158
675149,CVX,1970-08-04,2.703125
675150,CVX,1970-08-05,2.695312976837158
675151,CVX,1970-08-06,2.695312976837158
675152,CVX,1970-08-07,2.78125
675153,CVX,1970-08-10,2.734375
675154,CVX,1970-08-11,2.710937976837158
675155,CVX,1970-08-12,2.71875
675156,CVX,1970-08-13,2.710937976837158
675157,CVX,1970-08-14,2.664062976837158
675158,CVX,1970-08-17,2.65625
675159,CVX,1970-08-18,2.71875
675160,CVX,1970-08-19,2.78125
675161,CVX,1970-08-20,2.882812976837158
675162,CVX,1970-08-21,2.90625
675163,CVX,1970-08-24,2.960937976837158
675164,CVX,1970-08-25,2.96875
675165,CVX,1970-08-26,2.914062976837158
675166,CVX,1970-08-27,2.953125
675167,CVX,1970-08-28,2.953125
675168,CVX,1970-08-31,2.96875
675169,CVX,1970-09-01,2.960937976837158
675170,CVX,1970-09-02,2.96875
675171,CVX,1970-09-03,2.984375
675172,CVX,1970-09-04,2.976562976837158
675173,CVX,1970-09-08,2.984375
675174,CVX,1970-09-09,2.976562976837158
675175,CVX,1970-09-10,2.90625
675176,CVX,1970-09-11,2.914062976837158
675177,CVX,1970-09-14,2.890625
675178,CVX,1970-09-15,2.867187976837158
675179,CVX,1970-09-16,2.84375
675180,CVX,1970-09-17,2.851562976837158
675181,CVX,1970-09-18,2.921875
675182,CVX,1970-09-21,2.875
675183,CVX,1970-09-22,2.820312976837158
675184,CVX,1970-09-23,2.882812976837158
675185,CVX,1970-09-24,2.90625
675186,CVX,1970-09-25,2.921875
675187,CVX,1970-09-28,2.914062976837158
675188,CVX,1970-09-29,2.898437976837158
675189,CVX,1970-09-30,2.851562976837158
675190,CVX,1970-10-01,2.875
675191,CVX,1970-10-02,2.929687976837158
675192,CVX,1970-10-05,2.976562976837158
675193,CVX,1970-10-06,3.015625
675194,CVX,1970-10-07,3.039062976837158
675195,CVX,1970-10-08,3.039062976837158
675196,CVX,1970-10-09,2.984375
675197,CVX,1970-10-12,2.976562976837158
675198,CVX,1970-10-13,2.960937976837158
675199,CVX,1970-10-14,3.0
675200,CVX,1970-10-15,3.039062976837158
675201,CVX,1970-10-16,3.039062976837158
675202,CVX,1970-10-19,2.976562976837158
675203,CVX,1970-10-20,2.953125
675204,CVX,1970-10-21,3.0
675205,CVX,1970-10-22,2.976562976837158
675206,CVX,1970-10-23,3.0
675207,CVX,1970-10-26,2.945312976837158
675208,CVX,1970-10-27,2.9375
675209,CVX,1970-10-28,2.96875
675210,CVX,1970-10-29,2.984375
675211,CVX,1970-10-30,3.007812976837158
675212,CVX,1970-11-02,2.992187976837158
675213,CVX,1970-11-03,3.015625
675214,CVX,1970-11-04,3.0
675215,CVX,1970-11-05,3.0
675216,CVX,1970-11-06,3.023437976837158
675217,CVX,1970-11-09,3.015625
675218,CVX,1970-11-10,3.015625
675219,CVX,1970-11-11,3.03125
675220,CVX,1970-11-12,3.03125
675221,CVX,1970-11-13,3.007812976837158
675222,CVX,1970-11-16,3.0
675223,CVX,1970-11-17,3.0
675224,CVX,1970-11-18,2.984375
675225,CVX,1970-11-19,2.984375
675226,CVX,1970-11-20,2.960937976837158
675227,CVX,1970-11-23,2.976562976837158
675228,CVX,1970-11-24,3.0
675229,CVX,1970-11-25,3.054687976837158
675230,CVX,1970-11-27,3.125
675231,CVX,1970-11-30,3.1875
675232,CVX,1970-12-01,3.179687976837158
675233,CVX,1970-12-02,3.1875
675234,CVX,1970-12-03,3.1875
675235,CVX,1970-12-04,3.195312976837158
675236,CVX,1970-12-07,3.21875
675237,CVX,1970-12-08,3.242187976837158
675238,CVX,1970-12-09,3.28125
675239,CVX,1970-12-10,3.289062976837158
675240,CVX,1970-12-11,3.320312976837158
675241,CVX,1970-12-14,3.28125
675242,CVX,1970-12-15,3.273437976837158
675243,CVX,1970-12-16,3.265625
675244,CVX,1970-12-17,3.320312976837158
675245,CVX,1970-12-18,3.320312976837158
675246,CVX,1970-12-21,3.335937976837158
675247,CVX,1970-12-22,3.3125
675248,CVX,1970-12-23,3.351562976837158
675249,CVX,1970-12-24,3.359375
675250,CVX,1970-12-28,3.359375
675251,CVX,1970-12-29,3.390625
675252,CVX,1970-12-30,3.421875
675253,CVX,1970-12-31,3.40625
675254,CVX,1971-01-04,3.34375
675255,CVX,1971-01-05,3.351562976837158
675256,CVX,1971-01-06,3.367187976837158
675257,CVX,1971-01-07,3.382812976837158
675258,CVX,1971-01-08,3.390625
675259,CVX,1971-01-11,3.375
675260,CVX,1971-01-12,3.328125
675261,CVX,1971-01-13,3.179687976837158
675262,CVX,1971-01-14,3.1875
675263,CVX,1971-01-15,3.1875
675264,CVX,1971-01-18,3.234375
675265,CVX,1971-01-19,3.265625
675266,CVX,1971-01-20,3.273437976837158
675267,CVX,1971-01-21,3.28125
675268,CVX,1971-01-22,3.3125
675269,CVX,1971-01-25,3.265625
675270,CVX,1971-01-26,3.25
675271,CVX,1971-01-27,3.242187976837158
675272,CVX,1971-01-28,3.257812976837158
675273,CVX,1971-01-29,3.328125
675274,CVX,1971-02-01,3.375
675275,CVX,1971-02-02,3.304687976837158
675276,CVX,1971-02-03,3.335937976837158
675277,CVX,1971-02-04,3.289062976837158
675278,CVX,1971-02-05,3.328125
675279,CVX,1971-02-08,3.335937976837158
675280,CVX,1971-02-09,3.289062976837158
675281,CVX,1971-02-10,3.304687976837158
675282,CVX,1971-02-11,3.304687976837158
675283,CVX,1971-02-12,3.375
675284,CVX,1971-02-16,3.390625
675285,CVX,1971-02-17,3.414062976837158
675286,CVX,1971-02-18,3.421875
675287,CVX,1971-02-19,3.421875
675288,CVX,1971-02-22,3.390625
675289,CVX,1971-02-23,3.359375
675290,CVX,1971-02-24,3.390625
675291,CVX,1971-02-25,3.484375
675292,CVX,1971-02-26,3.429687976837158
675293,CVX,1971-03-01,3.4375
675294,CVX,1971-03-02,3.476562976837158
675295,CVX,1971-03-03,3.5
675296,CVX,1971-03-04,3.515625
675297,CVX,1971-03-05,3.617187976837158
675298,CVX,1971-03-08,3.625
675299,CVX,1971-03-09,3.625
675300,CVX,1971-03-10,3.609375
675301,CVX,1971-03-11,3.625
675302,CVX,1971-03-12,3.625
675303,CVX,1971-03-15,3.679687976837158
675304,CVX,1971-03-16,3.710937976837158
675305,CVX,1971-03-17,3.65625
675306,CVX,1971-03-18,3.640625
675307,CVX,1971-03-19,3.59375
675308,CVX,1971-03-22,3.578125
675309,CVX,1971-03-23,3.625
675310,CVX,1971-03-24,3.578125
675311,CVX,1971-03-25,3.546875
675312,CVX,1971-03-26,3.554687976837158
675313,CVX,1971-03-29,3.515625
675314,CVX,1971-03-30,3.515625
675315,CVX,1971-03-31,3.53125
675316,CVX,1971-04-01,3.523437976837158
675317,CVX,1971-04-02,3.53125
675318,CVX,1971-04-05,3.570312976837158
675319,CVX,1971-04-06,3.664062976837158
675320,CVX,1971-04-07,3.726562976837158
675321,CVX,1971-04-08,3.726562976837158
675322,CVX,1971-04-12,3.757812976837158
675323,CVX,1971-04-13,3.726562976837158
675324,CVX,1971-04-14,3.71875
675325,CVX,1971-04-15,3.78125
675326,CVX,1971-04-16,3.851562976837158
675327,CVX,1971-04-19,3.929687976837158
675328,CVX,1971-04-20,3.90625
675329,CVX,1971-04-21,3.882812976837158
675330,CVX,1971-04-22,3.875
675331,CVX,1971-04-23,3.921875
675332,CVX,1971-04-26,3.875
675333,CVX,1971-04-27,3.851562976837158
675334,CVX,1971-04-28,3.882812976837158
675335,CVX,1971-04-29,3.90625
675336,CVX,1971-04-30,3.929687976837158
675337,CVX,1971-05-03,3.882812976837158
675338,CVX,1971-05-04,3.84375
675339,CVX,1971-05-05,3.84375
675340,CVX,1971-05-06,3.8125
675341,CVX,1971-05-07,3.78125
675342,CVX,1971-05-10,3.78125
675343,CVX,1971-05-11,3.8125
675344,CVX,1971-05-12,3.804687976837158
675345,CVX,1971-05-13,3.726562976837158
675346,CVX,1971-05-14,3.679687976837158
675347,CVX,1971-05-17,3.640625
675348,CVX,1971-05-18,3.625
675349,CVX,1971-05-19,3.632812976837158
675350,CVX,1971-05-20,3.65625
675351,CVX,1971-05-21,3.625
675352,CVX,1971-05-24,3.578125
675353,CVX,1971-05-25,3.53125
675354,CVX,1971-05-26,3.539062976837158
675355,CVX,1971-05-27,3.554687976837158
675356,CVX,1971-05-28,3.539062976837158
675357,CVX,1971-06-01,3.585937976837158
675358,CVX,1971-06-02,3.632812976837158
675359,CVX,1971-06-03,3.679687976837158
675360,CVX,1971-06-04,3.75
675361,CVX,1971-06-07,3.726562976837158
675362,CVX,1971-06-08,3.695312976837158
675363,CVX,1971-06-09,3.648437976837158
675364,CVX,1971-06-10,3.664062976837158
675365,CVX,1971-06-11,3.664062976837158
675366,CVX,1971-06-14,3.664062976837158
675367,CVX,1971-06-15,3.664062976837158
675368,CVX,1971-06-16,3.59375
675369,CVX,1971-06-17,3.554687976837158
675370,CVX,1971-06-18,3.515625
675371,CVX,1971-06-21,3.421875
675372,CVX,1971-06-22,3.445312976837158
675373,CVX,1971-06-23,3.4375
675374,CVX,1971-06-24,3.476562976837158
675375,CVX,1971-06-25,3.507812976837158
675376,CVX,1971-06-28,3.5
675377,CVX,1971-06-29,3.523437976837158
675378,CVX,1971-06-30,3.554687976837158
675379,CVX,1971-07-01,3.523437976837158
675380,CVX,1971-07-02,3.539062976837158
675381,CVX,1971-07-06,3.554687976837158
675382,CVX,1971-07-07,3.53125
675383,CVX,1971-07-08,3.554687976837158
675384,CVX,1971-07-09,3.578125
675385,CVX,1971-07-12,3.570312976837158
675386,CVX,1971-07-13,3.539062976837158
675387,CVX,1971-07-14,3.5625
675388,CVX,1971-07-15,3.554687976837158
675389,CVX,1971-07-16,3.5625
675390,CVX,1971-07-19,3.570312976837158
675391,CVX,1971-07-20,3.59375
675392,CVX,1971-07-21,3.578125
675393,CVX,1971-07-22,3.570312976837158
675394,CVX,1971-07-23,3.609375
675395,CVX,1971-07-26,3.671875
675396,CVX,1971-07-27,3.625
675397,CVX,1971-07-28,3.609375
675398,CVX,1971-07-29,3.617187976837158
675399,CVX,1971-07-30,3.5625
675400,CVX,1971-08-02,3.570312976837158
675401,CVX,1971-08-03,3.546875
675402,CVX,1971-08-04,3.484375
675403,CVX,1971-08-05,3.492187976837158
675404,CVX,1971-08-06,3.476562976837158
675405,CVX,1971-08-09,3.445312976837158
675406,CVX,1971-08-10,3.4375
675407,CVX,1971-08-11,3.453125
675408,CVX,1971-08-12,3.484375
675409,CVX,1971-08-13,3.460937976837158
675410,CVX,1971-08-16,3.40625
675411,CVX,1971-08-17,3.382812976837158
675412,CVX,1971-08-18,3.320312976837158
675413,CVX,1971-08-19,3.25
675414,CVX,1971-08-20,3.25
675415,CVX,1971-08-23,3.34375
675416,CVX,1971-08-24,3.4375
675417,CVX,1971-08-25,3.484375
675418,CVX,1971-08-26,3.4375
675419,CVX,1971-08-27,3.40625
675420,CVX,1971-08-30,3.390625
675421,CVX,1971-08-31,3.367187976837158
675422,CVX,1971-09-01,3.421875
675423,CVX,1971-09-02,3.429687976837158
675424,CVX,1971-09-03,3.476562976837158
675425,CVX,1971-09-07,3.515625
675426,CVX,1971-09-08,3.5
675427,CVX,1971-09-09,3.460937976837158
675428,CVX,1971-09-10,3.40625
675429,CVX,1971-09-13,3.445312976837158
675430,CVX,1971-09-14,3.476562976837158
675431,CVX,1971-09-15,3.476562976837158
675432,CVX,1971-09-16,3.453125
675433,CVX,1971-09-17,3.484375
675434,CVX,1971-09-20,3.476562976837158
675435,CVX,1971-09-21,3.46875
675436,CVX,1971-09-22,3.4375
675437,CVX,1971-09-23,3.46875
675438,CVX,1971-09-24,3.453125
675439,CVX,1971-09-27,3.445312976837158
675440,CVX,1971-09-28,3.453125
675441,CVX,1971-09-29,3.46875
675442,CVX,1971-09-30,3.507812976837158
675443,CVX,1971-10-01,3.5
675444,CVX,1971-10-04,3.484375
675445,CVX,1971-10-05,3.484375
675446,CVX,1971-10-06,3.515625
675447,CVX,1971-10-07,3.5
675448,CVX,1971-10-08,3.484375
675449,CVX,1971-10-11,3.476562976837158
675450,CVX,1971-10-12,3.453125
675451,CVX,1971-10-13,3.445312976837158
675452,CVX,1971-10-14,3.429687976837158
675453,CVX,1971-10-15,3.398437976837158
675454,CVX,1971-10-18,3.40625
675455,CVX,1971-10-19,3.382812976837158
675456,CVX,1971-10-20,3.328125
675457,CVX,1971-10-21,3.28125
675458,CVX,1971-10-22,3.265625
675459,CVX,1971-10-25,3.320312976837158
675460,CVX,1971-10-26,3.335937976837158
675461,CVX,1971-10-27,3.3125
675462,CVX,1971-10-28,3.398437976837158
675463,CVX,1971-10-29,3.453125
675464,CVX,1971-11-01,3.40625
675465,CVX,1971-11-02,3.367187976837158
675466,CVX,1971-11-03,3.429687976837158
675467,CVX,1971-11-04,3.390625
675468,CVX,1971-11-05,3.351562976837158
675469,CVX,1971-11-08,3.335937976837158
675470,CVX,1971-11-09,3.296875
675471,CVX,1971-11-10,3.15625
675472,CVX,1971-11-11,3.21875
675473,CVX,1971-11-12,3.226562976837158
675474,CVX,1971-11-15,3.195312976837158
675475,CVX,1971-11-16,3.242187976837158
675476,CVX,1971-11-17,3.296875
675477,CVX,1971-11-18,3.242187976837158
675478,CVX,1971-11-19,3.210937976837158
675479,CVX,1971-11-22,3.15625
675480,CVX,1971-11-23,3.15625
675481,CVX,1971-11-24,3.171875
675482,CVX,1971-11-26,3.25
675483,CVX,1971-11-29,3.296875
675484,CVX,1971-11-30,3.296875
675485,CVX,1971-12-01,3.3125
675486,CVX,1971-12-02,3.335937976837158
675487,CVX,1971-12-03,3.40625
675488,CVX,1971-12-06,3.429687976837158
675489,CVX,1971-12-07,3.398437976837158
675490,CVX,1971-12-08,3.28125
675491,CVX,1971-12-09,3.359375
675492,CVX,1971-12-10,3.367187976837158
675493,CVX,1971-12-13,3.421875
675494,CVX,1971-12-14,3.421875
675495,CVX,1971-12-15,3.453125
675496,CVX,1971-12-16,3.492187976837158
675497,CVX,1971-12-17,3.484375
675498,CVX,1971-12-20,3.515625
675499,CVX,1971-12-21,3.484375
675500,CVX,1971-12-22,3.453125
675501,CVX,1971-12-23,3.429687976837158
675502,CVX,1971-12-27,3.445312976837158
675503,CVX,1971-12-28,3.515625
675504,CVX,1971-12-29,3.585937976837158
675505,CVX,1971-12-30,3.625
675506,CVX,1971-12-31,3.585937976837158
675507,CVX,1972-01-03,3.609375
675508,CVX,1972-01-04,3.671875
675509,CVX,1972-01-05,3.71875
675510,CVX,1972-01-06,3.742187976837158
675511,CVX,1972-01-07,3.75
675512,CVX,1972-01-10,3.695312976837158
675513,CVX,1972-01-11,3.710937976837158
675514,CVX,1972-01-12,3.75
675515,CVX,1972-01-13,3.734375
675516,CVX,1972-01-14,3.695312976837158
675517,CVX,1972-01-17,3.71875
675518,CVX,1972-01-18,3.757812976837158
675519,CVX,1972-01-19,3.734375
675520,CVX,1972-01-20,3.75
675521,CVX,1972-01-21,3.75
675522,CVX,1972-01-24,3.726562976837158
675523,CVX,1972-01-25,3.703125
675524,CVX,1972-01-26,3.71875
675525,CVX,1972-01-27,3.75
675526,CVX,1972-01-28,3.78125
675527,CVX,1972-01-31,3.742187976837158
675528,CVX,1972-02-01,3.765625
675529,CVX,1972-02-02,3.765625
675530,CVX,1972-02-03,3.765625
675531,CVX,1972-02-04,3.765625
675532,CVX,1972-02-07,3.742187976837158
675533,CVX,1972-02-08,3.742187976837158
675534,CVX,1972-02-09,3.726562976837158
675535,CVX,1972-02-10,3.695312976837158
675536,CVX,1972-02-11,3.664062976837158
675537,CVX,1972-02-14,3.570312976837158
675538,CVX,1972-02-15,3.5625
675539,CVX,1972-02-16,3.617187976837158
675540,CVX,1972-02-17,3.617187976837158
675541,CVX,1972-02-18,3.585937976837158
675542,CVX,1972-02-22,3.59375
675543,CVX,1972-02-23,3.617187976837158
675544,CVX,1972-02-24,3.578125
675545,CVX,1972-02-25,3.609375
675546,CVX,1972-02-28,3.632812976837158
675547,CVX,1972-02-29,3.710937976837158
675548,CVX,1972-03-01,3.71875
675549,CVX,1972-03-02,3.710937976837158
675550,CVX,1972-03-03,3.6875
675551,CVX,1972-03-06,3.726562976837158
675552,CVX,1972-03-07,3.703125
675553,CVX,1972-03-08,3.734375
675554,CVX,1972-03-09,3.742187976837158
675555,CVX,1972-03-10,3.734375
675556,CVX,1972-03-13,3.703125
675557,CVX,1972-03-14,3.710937976837158
675558,CVX,1972-03-15,3.742187976837158
675559,CVX,1972-03-16,3.703125
675560,CVX,1972-03-17,3.703125
675561,CVX,1972-03-20,3.679687976837158
675562,CVX,1972-03-21,3.65625
675563,CVX,1972-03-22,3.640625
675564,CVX,1972-03-23,3.617187976837158
675565,CVX,1972-03-24,3.601562976837158
675566,CVX,1972-03-27,3.59375
675567,CVX,1972-03-28,3.5
675568,CVX,1972-03-29,3.40625
675569,CVX,1972-03-30,3.46875
675570,CVX,1972-04-03,3.5
675571,CVX,1972-04-04,3.5
675572,CVX,1972-04-05,3.539062976837158
675573,CVX,1972-04-06,3.546875
675574,CVX,1972-04-07,3.546875
675575,CVX,1972-04-10,3.5
675576,CVX,1972-04-11,3.484375
675577,CVX,1972-04-12,3.476562976837158
675578,CVX,1972-04-13,3.46875
675579,CVX,1972-04-14,3.492187976837158
675580,CVX,1972-04-17,3.507812976837158
675581,CVX,1972-04-18,3.5
675582,CVX,1972-04-19,3.515625
675583,CVX,1972-04-20,3.515625
675584,CVX,1972-04-21,3.492187976837158
675585,CVX,1972-04-24,3.445312976837158
675586,CVX,1972-04-25,3.4375
675587,CVX,1972-04-26,3.4375
675588,CVX,1972-04-27,3.453125
675589,CVX,1972-04-28,3.515625
675590,CVX,1972-05-01,3.515625
675591,CVX,1972-05-02,3.515625
675592,CVX,1972-05-03,3.546875
675593,CVX,1972-05-04,3.554687976837158
675594,CVX,1972-05-05,3.59375
675595,CVX,1972-05-08,3.601562976837158
675596,CVX,1972-05-09,3.578125
675597,CVX,1972-05-10,3.53125
675598,CVX,1972-05-11,3.578125
675599,CVX,1972-05-12,3.578125
675600,CVX,1972-05-15,3.5625
675601,CVX,1972-05-16,3.546875
675602,CVX,1972-05-17,3.570312976837158
675603,CVX,1972-05-18,3.546875
675604,CVX,1972-05-19,3.578125
675605,CVX,1972-05-22,3.601562976837158
675606,CVX,1972-05-23,3.539062976837158
675607,CVX,1972-05-24,3.539062976837158
675608,CVX,1972-05-25,3.601562976837158
675609,CVX,1972-05-26,3.671875
675610,CVX,1972-05-30,3.679687976837158
675611,CVX,1972-05-31,3.6875
675612,CVX,1972-06-01,3.703125
675613,CVX,1972-06-02,3.6875
675614,CVX,1972-06-05,3.695312976837158
675615,CVX,1972-06-06,3.664062976837158
675616,CVX,1972-06-07,3.648437976837158
675617,CVX,1972-06-08,3.632812976837158
675618,CVX,1972-06-09,3.617187976837158
675619,CVX,1972-06-12,3.703125
675620,CVX,1972-06-13,3.773437976837158
675621,CVX,1972-06-14,3.78125
675622,CVX,1972-06-15,3.8125
675623,CVX,1972-06-16,3.835937976837158
675624,CVX,1972-06-19,3.851562976837158
675625,CVX,1972-06-20,3.859375
675626,CVX,1972-06-21,3.859375
675627,CVX,1972-06-22,3.875
675628,CVX,1972-06-23,3.890625
675629,CVX,1972-06-26,3.804687976837158
675630,CVX,1972-06-27,3.8125
675631,CVX,1972-06-28,3.757812976837158
675632,CVX,1972-06-29,3.742187976837158
675633,CVX,1972-06-30,3.765625
675634,CVX,1972-07-03,3.820312976837158
675635,CVX,1972-07-05,3.867187976837158
675636,CVX,1972-07-06,3.914062976837158
675637,CVX,1972-07-07,3.921875
675638,CVX,1972-07-10,3.914062976837158
675639,CVX,1972-07-11,3.898437976837158
675640,CVX,1972-07-12,3.890625
675641,CVX,1972-07-13,3.867187976837158
675642,CVX,1972-07-14,3.875
675643,CVX,1972-07-17,3.8125
675644,CVX,1972-07-18,3.8125
675645,CVX,1972-07-19,3.867187976837158
675646,CVX,1972-07-20,3.882812976837158
675647,CVX,1972-07-21,3.898437976837158
675648,CVX,1972-07-24,3.921875
675649,CVX,1972-07-25,3.890625
675650,CVX,1972-07-26,3.851562976837158
675651,CVX,1972-07-27,3.71875
675652,CVX,1972-07-28,3.71875
675653,CVX,1972-07-31,3.6875
675654,CVX,1972-08-01,3.757812976837158
675655,CVX,1972-08-02,3.84375
675656,CVX,1972-08-03,3.898437976837158
675657,CVX,1972-08-04,3.9375
675658,CVX,1972-08-07,3.8125
675659,CVX,1972-08-08,3.828125
675660,CVX,1972-08-09,3.890625
675661,CVX,1972-08-10,3.929687976837158
675662,CVX,1972-08-11,3.976562976837158
675663,CVX,1972-08-14,4.0625
675664,CVX,1972-08-15,4.078125
675665,CVX,1972-08-16,4.078125
675666,CVX,1972-08-17,4.109375
675667,CVX,1972-08-18,4.164062976837158
675668,CVX,1972-08-21,4.257812976837158
675669,CVX,1972-08-22,4.367187976837158
675670,CVX,1972-08-23,4.328125
675671,CVX,1972-08-24,4.171875
675672,CVX,1972-08-25,4.25
675673,CVX,1972-08-28,4.242187976837158
675674,CVX,1972-08-29,4.21875
675675,CVX,1972-08-30,4.21875
675676,CVX,1972-08-31,4.296875
675677,CVX,1972-09-01,4.265625
675678,CVX,1972-09-05,4.234375
675679,CVX,1972-09-06,4.210937976837158
675680,CVX,1972-09-07,4.210937976837158
675681,CVX,1972-09-08,4.1875
675682,CVX,1972-09-11,4.109375
675683,CVX,1972-09-12,4.085937976837158
675684,CVX,1972-09-13,4.109375
675685,CVX,1972-09-14,4.09375
675686,CVX,1972-09-15,4.15625
675687,CVX,1972-09-18,4.15625
675688,CVX,1972-09-19,4.1875
675689,CVX,1972-09-20,4.15625
675690,CVX,1972-09-21,4.15625
675691,CVX,1972-09-22,4.226562976837158
675692,CVX,1972-09-25,4.234375
675693,CVX,1972-09-26,4.226562976837158
675694,CVX,1972-09-27,4.320312976837158
675695,CVX,1972-09-28,4.351562976837158
675696,CVX,1972-09-29,4.320312976837158
675697,CVX,1972-10-02,4.351562976837158
675698,CVX,1972-10-03,4.390625
675699,CVX,1972-10-04,4.429687976837158
675700,CVX,1972-10-05,4.4375
675701,CVX,1972-10-06,4.445312976837158
675702,CVX,1972-10-09,4.445312976837158
675703,CVX,1972-10-10,4.476562976837158
675704,CVX,1972-10-11,4.46875
675705,CVX,1972-10-12,4.507812976837158
675706,CVX,1972-10-13,4.484375
675707,CVX,1972-10-16,4.445312976837158
675708,CVX,1972-10-17,4.4375
675709,CVX,1972-10-18,4.5
675710,CVX,1972-10-19,4.40625
675711,CVX,1972-10-20,4.492187976837158
675712,CVX,1972-10-23,4.5
675713,CVX,1972-10-24,4.53125
675714,CVX,1972-10-25,4.554687976837158
675715,CVX,1972-10-26,4.625
675716,CVX,1972-10-27,4.578125
675717,CVX,1972-10-30,4.585937976837158
675718,CVX,1972-10-31,4.625
675719,CVX,1972-11-01,4.648437976837158
675720,CVX,1972-11-02,4.679687976837158
675721,CVX,1972-11-03,4.648437976837158
675722,CVX,1972-11-06,4.679687976837158
675723,CVX,1972-11-08,4.671875
675724,CVX,1972-11-09,4.671875
675725,CVX,1972-11-10,4.71875
675726,CVX,1972-11-13,4.75
675727,CVX,1972-11-14,4.765625
675728,CVX,1972-11-15,4.796875
675729,CVX,1972-11-16,4.804687976837158
675730,CVX,1972-11-17,4.851562976837158
675731,CVX,1972-11-20,4.835937976837158
675732,CVX,1972-11-21,4.882812976837158
675733,CVX,1972-11-22,4.890625
675734,CVX,1972-11-24,4.945312976837158
675735,CVX,1972-11-27,4.921875
675736,CVX,1972-11-28,4.90625
675737,CVX,1972-11-29,4.859375
675738,CVX,1972-11-30,4.859375
675739,CVX,1972-12-01,4.882812976837158
675740,CVX,1972-12-04,4.875
675741,CVX,1972-12-05,4.890625
675742,CVX,1972-12-06,4.9375
675743,CVX,1972-12-07,5.0
675744,CVX,1972-12-08,5.023437976837158
675745,CVX,1972-12-11,5.054687976837158
675746,CVX,1972-12-12,5.09375
675747,CVX,1972-12-13,5.0625
675748,CVX,1972-12-14,5.039062976837158
675749,CVX,1972-12-15,5.03125
675750,CVX,1972-12-18,4.992187976837158
675751,CVX,1972-12-19,4.929687976837158
675752,CVX,1972-12-20,4.929687976837158
675753,CVX,1972-12-21,4.898437976837158
675754,CVX,1972-12-22,4.835937976837158
675755,CVX,1972-12-26,4.8125
675756,CVX,1972-12-27,4.828125
675757,CVX,1972-12-29,4.976562976837158
675758,CVX,1973-01-02,5.007812976837158
675759,CVX,1973-01-03,5.09375
675760,CVX,1973-01-04,5.070312976837158
675761,CVX,1973-01-05,5.164062976837158
675762,CVX,1973-01-08,5.1875
675763,CVX,1973-01-09,5.171875
675764,CVX,1973-01-10,5.195312976837158
675765,CVX,1973-01-11,5.273437976837158
675766,CVX,1973-01-12,5.296875
675767,CVX,1973-01-15,5.289062976837158
675768,CVX,1973-01-16,5.3125
675769,CVX,1973-01-17,5.296875
675770,CVX,1973-01-18,5.320312976837158
675771,CVX,1973-01-19,5.351562976837158
675772,CVX,1973-01-22,5.453125
675773,CVX,1973-01-23,5.40625
675774,CVX,1973-01-24,5.390625
675775,CVX,1973-01-26,5.375
675776,CVX,1973-01-29,5.390625
675777,CVX,1973-01-30,5.421875
675778,CVX,1973-01-31,5.5625
675779,CVX,1973-02-01,5.46875
675780,CVX,1973-02-02,5.484375
675781,CVX,1973-02-05,5.460937976837158
675782,CVX,1973-02-06,5.429687976837158
675783,CVX,1973-02-07,5.15625
675784,CVX,1973-02-08,5.140625
675785,CVX,1973-02-09,5.257812976837158
675786,CVX,1973-02-12,5.3125
675787,CVX,1973-02-13,5.09375
675788,CVX,1973-02-14,4.96875
675789,CVX,1973-02-15,4.921875
675790,CVX,1973-02-16,5.007812976837158
675791,CVX,1973-02-20,5.09375
675792,CVX,1973-02-21,5.070312976837158
675793,CVX,1973-02-22,5.007812976837158
675794,CVX,1973-02-23,4.8125
675795,CVX,1973-02-26,4.765625
675796,CVX,1973-02-27,4.6875
675797,CVX,1973-02-28,4.765625
675798,CVX,1973-03-01,4.734375
675799,CVX,1973-03-02,4.9375
675800,CVX,1973-03-05,4.9375
675801,CVX,1973-03-06,5.015625
675802,CVX,1973-03-07,5.046875
675803,CVX,1973-03-08,5.046875
675804,CVX,1973-03-09,5.0
675805,CVX,1973-03-12,5.0
675806,CVX,1973-03-13,5.1875
675807,CVX,1973-03-14,5.242187976837158
675808,CVX,1973-03-15,5.21875
675809,CVX,1973-03-16,5.15625
675810,CVX,1973-03-19,5.078125
675811,CVX,1973-03-20,5.0
675812,CVX,1973-03-21,4.984375
675813,CVX,1973-03-22,4.96875
675814,CVX,1973-03-23,4.960937976837158
675815,CVX,1973-03-26,5.09375
675816,CVX,1973-03-27,5.148437976837158
675817,CVX,1973-03-28,5.1875
675818,CVX,1973-03-29,5.273437976837158
675819,CVX,1973-03-30,5.273437976837158
675820,CVX,1973-04-02,5.164062976837158
675821,CVX,1973-04-03,5.070312976837158
675822,CVX,1973-04-04,5.09375
675823,CVX,1973-04-05,5.09375
675824,CVX,1973-04-06,5.15625
675825,CVX,1973-04-09,5.304687976837158
675826,CVX,1973-04-10,5.351562976837158
675827,CVX,1973-04-11,5.476562976837158
675828,CVX,1973-04-12,5.46875
675829,CVX,1973-04-13,5.429687976837158
675830,CVX,1973-04-16,5.375
675831,CVX,1973-04-17,5.398437976837158
675832,CVX,1973-04-18,5.445312976837158
675833,CVX,1973-04-19,5.46875
675834,CVX,1973-04-23,5.4375
675835,CVX,1973-04-24,5.453125
675836,CVX,1973-04-25,5.460937976837158
675837,CVX,1973-04-26,5.4375
675838,CVX,1973-04-27,5.34375
675839,CVX,1973-04-30,5.359375
675840,CVX,1973-05-01,5.28125
675841,CVX,1973-05-02,5.25
675842,CVX,1973-05-03,5.328125
675843,CVX,1973-05-04,5.375
675844,CVX,1973-05-07,5.421875
675845,CVX,1973-05-08,5.28125
675846,CVX,1973-05-09,5.0625
675847,CVX,1973-05-10,4.929687976837158
675848,CVX,1973-05-11,4.875
675849,CVX,1973-05-14,4.789062976837158
675850,CVX,1973-05-15,4.765625
675851,CVX,1973-05-16,4.78125
675852,CVX,1973-05-17,4.71875
675853,CVX,1973-05-18,4.640625
675854,CVX,1973-05-21,4.578125
675855,CVX,1973-05-22,4.601562976837158
675856,CVX,1973-05-23,4.578125
675857,CVX,1973-05-24,4.765625
675858,CVX,1973-05-25,4.820312976837158
675859,CVX,1973-05-29,4.78125
675860,CVX,1973-05-30,4.65625
675861,CVX,1973-05-31,4.703125
675862,CVX,1973-06-01,4.671875
675863,CVX,1973-06-04,4.601562976837158
675864,CVX,1973-06-05,4.648437976837158
675865,CVX,1973-06-06,4.601562976837158
675866,CVX,1973-06-07,4.734375
675867,CVX,1973-06-08,4.90625
675868,CVX,1973-06-11,4.914062976837158
675869,CVX,1973-06-12,4.96875
675870,CVX,1973-06-13,4.859375
675871,CVX,1973-06-14,4.773437976837158
675872,CVX,1973-06-15,4.65625
675873,CVX,1973-06-18,4.65625
675874,CVX,1973-06-19,4.6875
675875,CVX,1973-06-20,4.617187976837158
675876,CVX,1973-06-21,4.5625
675877,CVX,1973-06-22,4.585937976837158
675878,CVX,1973-06-25,4.570312976837158
675879,CVX,1973-06-26,4.617187976837158
675880,CVX,1973-06-27,4.65625
675881,CVX,1973-06-28,4.765625
675882,CVX,1973-06-29,4.8125
675883,CVX,1973-07-02,4.789062976837158
675884,CVX,1973-07-03,4.78125
675885,CVX,1973-07-05,4.796875
675886,CVX,1973-07-06,4.828125
675887,CVX,1973-07-09,4.765625
675888,CVX,1973-07-10,4.710937976837158
675889,CVX,1973-07-11,4.664062976837158
675890,CVX,1973-07-12,4.585937976837158
675891,CVX,1973-07-13,4.3125
675892,CVX,1973-07-16,4.34375
675893,CVX,1973-07-17,4.359375
675894,CVX,1973-07-18,4.289062976837158
675895,CVX,1973-07-19,4.3125
675896,CVX,1973-07-20,4.3125
675897,CVX,1973-07-23,4.375
675898,CVX,1973-07-24,4.445312976837158
675899,CVX,1973-07-25,4.65625
675900,CVX,1973-07-26,4.65625
675901,CVX,1973-07-27,4.625
675902,CVX,1973-07-30,4.585937976837158
675903,CVX,1973-07-31,4.523437976837158
675904,CVX,1973-08-01,4.460937976837158
675905,CVX,1973-08-02,4.335937976837158
675906,CVX,1973-08-03,4.34375
675907,CVX,1973-08-06,4.429687976837158
675908,CVX,1973-08-07,4.421875
675909,CVX,1973-08-08,4.359375
675910,CVX,1973-08-09,4.3125
675911,CVX,1973-08-10,4.273437976837158
675912,CVX,1973-08-13,4.1875
675913,CVX,1973-08-14,4.0625
675914,CVX,1973-08-15,4.0625
675915,CVX,1973-08-16,4.078125
675916,CVX,1973-08-17,4.0625
675917,CVX,1973-08-20,4.03125
675918,CVX,1973-08-21,3.859375
675919,CVX,1973-08-22,3.890625
675920,CVX,1973-08-23,3.929687976837158
675921,CVX,1973-08-24,3.9375
675922,CVX,1973-08-27,3.914062976837158
675923,CVX,1973-08-28,3.953125
675924,CVX,1973-08-29,4.140625
675925,CVX,1973-08-30,4.101562976837158
675926,CVX,1973-08-31,4.078125
675927,CVX,1973-09-04,4.015625
675928,CVX,1973-09-05,3.992187976837158
675929,CVX,1973-09-06,3.984375
675930,CVX,1973-09-07,3.921875
675931,CVX,1973-09-10,3.929687976837158
675932,CVX,1973-09-11,3.890625
675933,CVX,1973-09-12,3.867187976837158
675934,CVX,1973-09-13,3.8125
675935,CVX,1973-09-14,3.828125
675936,CVX,1973-09-17,3.890625
675937,CVX,1973-09-18,3.96875
675938,CVX,1973-09-19,4.09375
675939,CVX,1973-09-20,4.1875
675940,CVX,1973-09-21,4.234375
675941,CVX,1973-09-24,4.320312976837158
675942,CVX,1973-09-25,4.429687976837158
675943,CVX,1973-09-26,4.484375
675944,CVX,1973-09-27,4.414062976837158
675945,CVX,1973-09-28,4.328125
675946,CVX,1973-10-01,4.195312976837158
675947,CVX,1973-10-02,4.21875
675948,CVX,1973-10-03,4.273437976837158
675949,CVX,1973-10-04,4.25
675950,CVX,1973-10-05,4.34375
675951,CVX,1973-10-08,4.21875
675952,CVX,1973-10-09,4.242187976837158
675953,CVX,1973-10-10,4.164062976837158
675954,CVX,1973-10-11,4.242187976837158
675955,CVX,1973-10-12,4.226562976837158
675956,CVX,1973-10-15,4.09375
675957,CVX,1973-10-16,4.148437976837158
675958,CVX,1973-10-17,4.101562976837158
675959,CVX,1973-10-18,4.164062976837158
675960,CVX,1973-10-19,4.328125
675961,CVX,1973-10-22,4.335937976837158
675962,CVX,1973-10-23,4.351562976837158
675963,CVX,1973-10-24,4.40625
675964,CVX,1973-10-25,4.375
675965,CVX,1973-10-26,4.554687976837158
675966,CVX,1973-10-29,4.5625
675967,CVX,1973-10-30,4.515625
675968,CVX,1973-10-31,4.328125
675969,CVX,1973-11-01,4.414062976837158
675970,CVX,1973-11-02,4.375
675971,CVX,1973-11-05,4.25
675972,CVX,1973-11-06,4.09375
675973,CVX,1973-11-07,4.203125
675974,CVX,1973-11-08,4.25
675975,CVX,1973-11-09,4.117187976837158
675976,CVX,1973-11-12,4.101562976837158
675977,CVX,1973-11-13,4.015625
675978,CVX,1973-11-14,3.8125
675979,CVX,1973-11-15,3.914062976837158
675980,CVX,1973-11-16,4.023437976837158
675981,CVX,1973-11-19,3.828125
675982,CVX,1973-11-20,3.828125
675983,CVX,1973-11-21,3.828125
675984,CVX,1973-11-23,3.796875
675985,CVX,1973-11-26,3.601562976837158
675986,CVX,1973-11-27,3.46875
675987,CVX,1973-11-28,3.65625
675988,CVX,1973-11-29,3.585937976837158
675989,CVX,1973-11-30,3.59375
675990,CVX,1973-12-03,3.523437976837158
675991,CVX,1973-12-04,3.453125
675992,CVX,1973-12-05,3.40625
675993,CVX,1973-12-06,3.5
675994,CVX,1973-12-07,3.59375
675995,CVX,1973-12-10,3.6875
675996,CVX,1973-12-11,3.65625
675997,CVX,1973-12-12,3.484375
675998,CVX,1973-12-13,3.515625
675999,CVX,1973-12-14,3.703125
676000,CVX,1973-12-17,3.859375
676001,CVX,1973-12-18,3.96875
676002,CVX,1973-12-19,3.84375
676003,CVX,1973-12-20,3.921875
676004,CVX,1973-12-21,4.03125
676005,CVX,1973-12-24,3.9375
676006,CVX,1973-12-26,4.078125
676007,CVX,1973-12-27,4.25
676008,CVX,1973-12-28,4.359375
676009,CVX,1973-12-31,4.375
676010,CVX,1974-01-02,4.375
676011,CVX,1974-01-03,4.515625
676012,CVX,1974-01-04,4.5
676013,CVX,1974-01-07,4.53125
676014,CVX,1974-01-08,4.296875
676015,CVX,1974-01-09,4.015625
676016,CVX,1974-01-10,3.984375
676017,CVX,1974-01-11,3.890625
676018,CVX,1974-01-14,3.8125
676019,CVX,1974-01-15,3.859375
676020,CVX,1974-01-16,4.046875
676021,CVX,1974-01-17,3.9375
676022,CVX,1974-01-18,3.75
676023,CVX,1974-01-21,3.859375
676024,CVX,1974-01-22,3.75
676025,CVX,1974-01-23,3.625
676026,CVX,1974-01-24,3.734375
676027,CVX,1974-01-25,3.71875
676028,CVX,1974-01-28,3.671875
676029,CVX,1974-01-29,3.65625
676030,CVX,1974-01-30,3.8125
676031,CVX,1974-01-31,3.90625
676032,CVX,1974-02-01,3.796875
676033,CVX,1974-02-04,3.609375
676034,CVX,1974-02-05,3.609375
676035,CVX,1974-02-06,3.625
676036,CVX,1974-02-07,3.71875
676037,CVX,1974-02-08,3.6875
676038,CVX,1974-02-11,3.578125
676039,CVX,1974-02-12,3.5
676040,CVX,1974-02-13,3.53125
676041,CVX,1974-02-14,3.5
676042,CVX,1974-02-15,3.5
676043,CVX,1974-02-19,3.46875
676044,CVX,1974-02-20,3.5625
676045,CVX,1974-02-21,3.625
676046,CVX,1974-02-22,3.734375
676047,CVX,1974-02-25,3.625
676048,CVX,1974-02-26,3.625
676049,CVX,1974-02-27,3.625
676050,CVX,1974-02-28,3.5625
676051,CVX,1974-03-01,3.484375
676052,CVX,1974-03-04,3.484375
676053,CVX,1974-03-05,3.734375
676054,CVX,1974-03-06,3.859375
676055,CVX,1974-03-07,3.8125
676056,CVX,1974-03-08,3.953125
676057,CVX,1974-03-11,3.984375
676058,CVX,1974-03-12,3.921875
676059,CVX,1974-03-13,3.96875
676060,CVX,1974-03-14,3.90625
676061,CVX,1974-03-15,3.984375
676062,CVX,1974-03-18,3.875
676063,CVX,1974-03-19,3.765625
676064,CVX,1974-03-20,3.75
676065,CVX,1974-03-21,3.8125
676066,CVX,1974-03-22,3.78125
676067,CVX,1974-03-25,3.75
676068,CVX,1974-03-26,3.765625
676069,CVX,1974-03-27,3.75
676070,CVX,1974-03-28,3.671875
676071,CVX,1974-03-29,3.65625
676072,CVX,1974-04-01,3.625
676073,CVX,1974-04-02,3.640625
676074,CVX,1974-04-03,3.65625
676075,CVX,1974-04-04,3.625
676076,CVX,1974-04-05,3.5625
676077,CVX,1974-04-08,3.484375
676078,CVX,1974-04-09,3.53125
676079,CVX,1974-04-10,3.484375
676080,CVX,1974-04-11,3.5
676081,CVX,1974-04-15,3.46875
676082,CVX,1974-04-16,3.5
676083,CVX,1974-04-17,3.5
676084,CVX,1974-04-18,3.53125
676085,CVX,1974-04-19,3.53125
676086,CVX,1974-04-22,3.515625
676087,CVX,1974-04-23,3.5
676088,CVX,1974-04-24,3.46875
676089,CVX,1974-04-25,3.484375
676090,CVX,1974-04-26,3.515625
676091,CVX,1974-04-29,3.578125
676092,CVX,1974-04-30,3.59375
676093,CVX,1974-05-01,3.796875
676094,CVX,1974-05-02,3.78125
676095,CVX,1974-05-03,3.71875
676096,CVX,1974-05-06,3.6875
676097,CVX,1974-05-07,3.6875
676098,CVX,1974-05-08,3.65625
676099,CVX,1974-05-09,3.703125
676100,CVX,1974-05-10,3.625
676101,CVX,1974-05-13,3.640625
676102,CVX,1974-05-14,3.578125
676103,CVX,1974-05-15,3.46875
676104,CVX,1974-05-16,3.375
676105,CVX,1974-05-17,3.328125
676106,CVX,1974-05-20,3.296875
676107,CVX,1974-05-21,3.34375
676108,CVX,1974-05-22,3.3125
676109,CVX,1974-05-23,3.3125
676110,CVX,1974-05-24,3.359375
676111,CVX,1974-05-28,3.359375
676112,CVX,1974-05-29,3.296875
676113,CVX,1974-05-30,3.296875
676114,CVX,1974-05-31,3.34375
676115,CVX,1974-06-03,3.46875
676116,CVX,1974-06-04,3.53125
676117,CVX,1974-06-05,3.5625
676118,CVX,1974-06-06,3.734375
676119,CVX,1974-06-07,3.734375
676120,CVX,1974-06-10,3.65625
676121,CVX,1974-06-11,3.484375
676122,CVX,1974-06-12,3.546875
676123,CVX,1974-06-13,3.453125
676124,CVX,1974-06-14,3.453125
676125,CVX,1974-06-17,3.375
676126,CVX,1974-06-18,3.375
676127,CVX,1974-06-19,3.34375
676128,CVX,1974-06-20,3.328125
676129,CVX,1974-06-21,3.3125
676130,CVX,1974-06-24,3.328125
676131,CVX,1974-06-25,3.4375
676132,CVX,1974-06-26,3.359375
676133,CVX,1974-06-27,3.34375
676134,CVX,1974-06-28,3.34375
676135,CVX,1974-07-01,3.375
676136,CVX,1974-07-02,3.328125
676137,CVX,1974-07-03,3.328125
676138,CVX,1974-07-05,3.3125
676139,CVX,1974-07-08,3.25
676140,CVX,1974-07-09,3.21875
676141,CVX,1974-07-10,3.171875
676142,CVX,1974-07-11,3.1875
676143,CVX,1974-07-12,3.296875
676144,CVX,1974-07-15,3.265625
676145,CVX,1974-07-16,3.203125
676146,CVX,1974-07-17,3.1875
676147,CVX,1974-07-18,3.171875
676148,CVX,1974-07-19,3.171875
676149,CVX,1974-07-22,3.21875
676150,CVX,1974-07-23,3.28125
676151,CVX,1974-07-24,3.5
676152,CVX,1974-07-25,3.484375
676153,CVX,1974-07-26,3.3125
676154,CVX,1974-07-29,3.1875
676155,CVX,1974-07-30,3.21875
676156,CVX,1974-07-31,3.21875
676157,CVX,1974-08-01,3.265625
676158,CVX,1974-08-02,3.25
676159,CVX,1974-08-05,3.25
676160,CVX,1974-08-06,3.25
676161,CVX,1974-08-07,3.3125
676162,CVX,1974-08-08,3.3125
676163,CVX,1974-08-09,3.328125
676164,CVX,1974-08-12,3.28125
676165,CVX,1974-08-13,3.28125
676166,CVX,1974-08-14,3.140625
676167,CVX,1974-08-15,3.171875
676168,CVX,1974-08-16,3.125
676169,CVX,1974-08-19,3.09375
676170,CVX,1974-08-20,3.09375
676171,CVX,1974-08-21,3.0
676172,CVX,1974-08-22,2.96875
676173,CVX,1974-08-23,2.984375
676174,CVX,1974-08-26,3.0
676175,CVX,1974-08-27,2.984375
676176,CVX,1974-08-28,2.984375
676177,CVX,1974-08-29,2.890625
676178,CVX,1974-08-30,3.0625
676179,CVX,1974-09-03,3.09375
676180,CVX,1974-09-04,2.984375
676181,CVX,1974-09-05,3.078125
676182,CVX,1974-09-06,3.203125
676183,CVX,1974-09-09,3.078125
676184,CVX,1974-09-10,3.046875
676185,CVX,1974-09-11,3.015625
676186,CVX,1974-09-12,2.9375
676187,CVX,1974-09-13,2.890625
676188,CVX,1974-09-16,2.921875
676189,CVX,1974-09-17,3.015625
676190,CVX,1974-09-18,2.953125
676191,CVX,1974-09-19,3.0
676192,CVX,1974-09-20,2.9375
676193,CVX,1974-09-23,2.90625
676194,CVX,1974-09-24,2.84375
676195,CVX,1974-09-25,2.875
676196,CVX,1974-09-26,2.8125
676197,CVX,1974-09-27,2.765625
676198,CVX,1974-09-30,2.75
676199,CVX,1974-10-01,2.6875
676200,CVX,1974-10-02,2.625
676201,CVX,1974-10-03,2.546875
676202,CVX,1974-10-04,2.703125
676203,CVX,1974-10-07,2.875
676204,CVX,1974-10-08,2.875
676205,CVX,1974-10-09,3.0
676206,CVX,1974-10-10,3.03125
676207,CVX,1974-10-11,2.953125
676208,CVX,1974-10-14,3.046875
676209,CVX,1974-10-15,3.0
676210,CVX,1974-10-16,2.953125
676211,CVX,1974-10-17,3.0
676212,CVX,1974-10-18,3.125
676213,CVX,1974-10-21,3.15625
676214,CVX,1974-10-22,3.109375
676215,CVX,1974-10-23,3.0
676216,CVX,1974-10-24,2.953125
676217,CVX,1974-10-25,2.96875
676218,CVX,1974-10-28,2.9375
676219,CVX,1974-10-29,3.0
676220,CVX,1974-10-30,3.140625
676221,CVX,1974-10-31,3.125
676222,CVX,1974-11-01,3.125
676223,CVX,1974-11-04,3.09375
676224,CVX,1974-11-05,3.109375
676225,CVX,1974-11-06,3.0625
676226,CVX,1974-11-07,3.03125
676227,CVX,1974-11-08,2.953125
676228,CVX,1974-11-11,2.953125
676229,CVX,1974-11-12,2.9375
676230,CVX,1974-11-13,2.890625
676231,CVX,1974-11-14,2.84375
676232,CVX,1974-11-15,2.84375
676233,CVX,1974-11-18,2.765625
676234,CVX,1974-11-19,2.6875
676235,CVX,1974-11-20,2.65625
676236,CVX,1974-11-21,2.6875
676237,CVX,1974-11-22,2.65625
676238,CVX,1974-11-25,2.671875
676239,CVX,1974-11-26,2.6875
676240,CVX,1974-11-27,2.6875
676241,CVX,1974-11-29,2.640625
676242,CVX,1974-12-02,2.59375
676243,CVX,1974-12-03,2.5625
676244,CVX,1974-12-04,2.59375
676245,CVX,1974-12-05,2.609375
676246,CVX,1974-12-06,2.5625
676247,CVX,1974-12-09,2.625
676248,CVX,1974-12-10,2.71875
676249,CVX,1974-12-11,2.796875
676250,CVX,1974-12-12,2.875
676251,CVX,1974-12-13,2.796875
676252,CVX,1974-12-16,2.796875
676253,CVX,1974-12-17,2.859375
676254,CVX,1974-12-18,2.84375
676255,CVX,1974-12-19,2.71875
676256,CVX,1974-12-20,2.71875
676257,CVX,1974-12-23,2.671875
676258,CVX,1974-12-24,2.75
676259,CVX,1974-12-26,2.75
676260,CVX,1974-12-27,2.734375
676261,CVX,1974-12-30,2.71875
676262,CVX,1974-12-31,2.78125
676263,CVX,1975-01-02,2.953125
676264,CVX,1975-01-03,2.9375
676265,CVX,1975-01-06,2.90625
676266,CVX,1975-01-07,2.921875
676267,CVX,1975-01-08,2.890625
676268,CVX,1975-01-09,3.0
676269,CVX,1975-01-10,3.09375
676270,CVX,1975-01-13,2.984375
676271,CVX,1975-01-14,2.875
676272,CVX,1975-01-15,2.875
676273,CVX,1975-01-16,2.84375
676274,CVX,1975-01-17,2.8125
676275,CVX,1975-01-20,2.828125
676276,CVX,1975-01-21,2.859375
676277,CVX,1975-01-22,2.984375
676278,CVX,1975-01-23,3.0
676279,CVX,1975-01-24,3.109375
676280,CVX,1975-01-27,3.234375
676281,CVX,1975-01-28,3.234375
676282,CVX,1975-01-29,3.25
676283,CVX,1975-01-30,3.234375
676284,CVX,1975-01-31,3.25
676285,CVX,1975-02-03,3.265625
676286,CVX,1975-02-04,3.28125
676287,CVX,1975-02-05,3.203125
676288,CVX,1975-02-06,3.125
676289,CVX,1975-02-07,3.0625
676290,CVX,1975-02-10,3.046875
676291,CVX,1975-02-11,3.046875
676292,CVX,1975-02-12,3.125
676293,CVX,1975-02-13,3.125
676294,CVX,1975-02-14,3.15625
676295,CVX,1975-02-18,3.203125
676296,CVX,1975-02-19,3.234375
676297,CVX,1975-02-20,3.234375
676298,CVX,1975-02-21,3.25
676299,CVX,1975-02-24,3.1875
676300,CVX,1975-02-25,3.0625
676301,CVX,1975-02-26,3.125
676302,CVX,1975-02-27,3.15625
676303,CVX,1975-02-28,3.171875
676304,CVX,1975-03-03,3.265625
676305,CVX,1975-03-04,3.34375
676306,CVX,1975-03-05,3.3125
676307,CVX,1975-03-06,3.3125
676308,CVX,1975-03-07,3.265625
676309,CVX,1975-03-10,3.3125
676310,CVX,1975-03-11,3.34375
676311,CVX,1975-03-12,3.296875
676312,CVX,1975-03-13,3.296875
676313,CVX,1975-03-14,3.359375
676314,CVX,1975-03-17,3.34375
676315,CVX,1975-03-18,3.28125
676316,CVX,1975-03-19,3.15625
676317,CVX,1975-03-20,3.140625
676318,CVX,1975-03-21,3.140625
676319,CVX,1975-03-24,3.03125
676320,CVX,1975-03-25,3.015625
676321,CVX,1975-03-26,3.046875
676322,CVX,1975-03-27,3.0625
676323,CVX,1975-03-31,3.03125
676324,CVX,1975-04-01,3.0
676325,CVX,1975-04-02,2.96875
676326,CVX,1975-04-03,2.9375
676327,CVX,1975-04-04,2.9375
676328,CVX,1975-04-07,2.9375
676329,CVX,1975-04-08,2.96875
676330,CVX,1975-04-09,3.109375
676331,CVX,1975-04-10,3.140625
676332,CVX,1975-04-11,3.125
676333,CVX,1975-04-14,3.21875
676334,CVX,1975-04-15,3.15625
676335,CVX,1975-04-16,3.1875
676336,CVX,1975-04-17,3.1875
676337,CVX,1975-04-18,3.15625
676338,CVX,1975-04-21,3.203125
676339,CVX,1975-04-22,3.0625
676340,CVX,1975-04-23,2.96875
676341,CVX,1975-04-24,3.0625
676342,CVX,1975-04-25,3.078125
676343,CVX,1975-04-28,3.0625
676344,CVX,1975-04-29,3.03125
676345,CVX,1975-04-30,3.109375
676346,CVX,1975-05-01,3.125
676347,CVX,1975-05-02,3.234375
676348,CVX,1975-05-05,3.328125
676349,CVX,1975-05-06,3.296875
676350,CVX,1975-05-07,3.359375
676351,CVX,1975-05-08,3.5
676352,CVX,1975-05-09,3.625
676353,CVX,1975-05-12,3.515625
676354,CVX,1975-05-13,3.484375
676355,CVX,1975-05-14,3.546875
676356,CVX,1975-05-15,3.59375
676357,CVX,1975-05-16,3.53125
676358,CVX,1975-05-19,3.546875
676359,CVX,1975-05-20,3.484375
676360,CVX,1975-05-21,3.4375
676361,CVX,1975-05-22,3.34375
676362,CVX,1975-05-23,3.40625
676363,CVX,1975-05-27,3.53125
676364,CVX,1975-05-28,3.59375
676365,CVX,1975-05-29,3.65625
676366,CVX,1975-05-30,3.71875
676367,CVX,1975-06-02,3.84375
676368,CVX,1975-06-03,3.859375
676369,CVX,1975-06-04,3.90625
676370,CVX,1975-06-05,3.890625
676371,CVX,1975-06-06,3.984375
676372,CVX,1975-06-09,4.03125
676373,CVX,1975-06-10,3.9375
676374,CVX,1975-06-11,3.96875
676375,CVX,1975-06-12,3.890625
676376,CVX,1975-06-13,3.921875
676377,CVX,1975-06-16,4.015625
676378,CVX,1975-06-17,4.0
676379,CVX,1975-06-18,3.953125
676380,CVX,1975-06-19,3.984375
676381,CVX,1975-06-20,3.96875
676382,CVX,1975-06-23,4.0
676383,CVX,1975-06-24,4.0
676384,CVX,1975-06-25,4.046875
676385,CVX,1975-06-26,4.0625
676386,CVX,1975-06-27,4.0
676387,CVX,1975-06-30,3.96875
676388,CVX,1975-07-01,3.96875
676389,CVX,1975-07-02,3.875
676390,CVX,1975-07-03,3.875
676391,CVX,1975-07-07,3.75
676392,CVX,1975-07-08,3.75
676393,CVX,1975-07-09,3.84375
676394,CVX,1975-07-10,3.953125
676395,CVX,1975-07-11,3.96875
676396,CVX,1975-07-14,4.03125
676397,CVX,1975-07-15,4.078125
676398,CVX,1975-07-16,4.0625
676399,CVX,1975-07-17,3.984375
676400,CVX,1975-07-18,4.0
676401,CVX,1975-07-21,3.90625
676402,CVX,1975-07-22,3.9375
676403,CVX,1975-07-23,3.9375
676404,CVX,1975-07-24,3.921875
676405,CVX,1975-07-25,3.921875
676406,CVX,1975-07-28,3.875
676407,CVX,1975-07-29,3.796875
676408,CVX,1975-07-30,3.765625
676409,CVX,1975-07-31,3.8125
676410,CVX,1975-08-01,3.84375
676411,CVX,1975-08-04,3.84375
676412,CVX,1975-08-05,3.84375
676413,CVX,1975-08-06,3.8125
676414,CVX,1975-08-07,3.828125
676415,CVX,1975-08-08,3.8125
676416,CVX,1975-08-11,3.765625
676417,CVX,1975-08-12,3.84375
676418,CVX,1975-08-13,3.78125
676419,CVX,1975-08-14,3.765625
676420,CVX,1975-08-15,3.75
676421,CVX,1975-08-18,3.75
676422,CVX,1975-08-19,3.640625
676423,CVX,1975-08-20,3.609375
676424,CVX,1975-08-21,3.5625
676425,CVX,1975-08-22,3.53125
676426,CVX,1975-08-25,3.5625
676427,CVX,1975-08-26,3.546875
676428,CVX,1975-08-27,3.546875
676429,CVX,1975-08-28,3.671875
676430,CVX,1975-08-29,3.71875
676431,CVX,1975-09-02,3.65625
676432,CVX,1975-09-03,3.671875
676433,CVX,1975-09-04,3.6875
676434,CVX,1975-09-05,3.6875
676435,CVX,1975-09-08,3.703125
676436,CVX,1975-09-09,3.671875
676437,CVX,1975-09-10,3.71875
676438,CVX,1975-09-11,3.703125
676439,CVX,1975-09-12,3.6875
676440,CVX,1975-09-15,3.640625
676441,CVX,1975-09-16,3.65625
676442,CVX,1975-09-17,3.6875
676443,CVX,1975-09-18,3.765625
676444,CVX,1975-09-19,3.84375
676445,CVX,1975-09-22,3.734375
676446,CVX,1975-09-23,3.75
676447,CVX,1975-09-24,3.8125
676448,CVX,1975-09-25,3.8125
676449,CVX,1975-09-26,3.78125
676450,CVX,1975-09-29,3.75
676451,CVX,1975-09-30,3.671875
676452,CVX,1975-10-01,3.671875
676453,CVX,1975-10-02,3.640625
676454,CVX,1975-10-03,3.671875
676455,CVX,1975-10-06,3.703125
676456,CVX,1975-10-07,3.703125
676457,CVX,1975-10-08,3.78125
676458,CVX,1975-10-09,3.796875
676459,CVX,1975-10-10,3.859375
676460,CVX,1975-10-13,3.921875
676461,CVX,1975-10-14,3.96875
676462,CVX,1975-10-15,3.9375
676463,CVX,1975-10-16,3.9375
676464,CVX,1975-10-17,3.953125
676465,CVX,1975-10-20,3.984375
676466,CVX,1975-10-21,4.0
676467,CVX,1975-10-22,3.953125
676468,CVX,1975-10-23,3.921875
676469,CVX,1975-10-24,3.78125
676470,CVX,1975-10-27,3.765625
676471,CVX,1975-10-28,3.859375
676472,CVX,1975-10-29,3.75
676473,CVX,1975-10-30,3.71875
676474,CVX,1975-10-31,3.734375
676475,CVX,1975-11-03,3.734375
676476,CVX,1975-11-04,3.71875
676477,CVX,1975-11-05,3.640625
676478,CVX,1975-11-06,3.609375
676479,CVX,1975-11-07,3.5625
676480,CVX,1975-11-10,3.5625
676481,CVX,1975-11-11,3.546875
676482,CVX,1975-11-12,3.59375
676483,CVX,1975-11-13,3.625
676484,CVX,1975-11-14,3.640625
676485,CVX,1975-11-17,3.640625
676486,CVX,1975-11-18,3.65625
676487,CVX,1975-11-19,3.609375
676488,CVX,1975-11-20,3.609375
676489,CVX,1975-11-21,3.609375
676490,CVX,1975-11-24,3.5625
676491,CVX,1975-11-25,3.59375
676492,CVX,1975-11-26,3.625
676493,CVX,1975-11-28,3.59375
676494,CVX,1975-12-01,3.59375
676495,CVX,1975-12-02,3.5625
676496,CVX,1975-12-03,3.4375
676497,CVX,1975-12-04,3.390625
676498,CVX,1975-12-05,3.328125
676499,CVX,1975-12-08,3.359375
676500,CVX,1975-12-09,3.359375
676501,CVX,1975-12-10,3.421875
676502,CVX,1975-12-11,3.40625
676503,CVX,1975-12-12,3.421875
676504,CVX,1975-12-15,3.390625
676505,CVX,1975-12-16,3.390625
676506,CVX,1975-12-17,3.390625
676507,CVX,1975-12-18,3.40625
676508,CVX,1975-12-19,3.359375
676509,CVX,1975-12-22,3.40625
676510,CVX,1975-12-23,3.4375
676511,CVX,1975-12-24,3.515625
676512,CVX,1975-12-26,3.578125
676513,CVX,1975-12-29,3.640625
676514,CVX,1975-12-30,3.65625
676515,CVX,1975-12-31,3.671875
676516,CVX,1976-01-02,3.6875
676517,CVX,1976-01-05,3.8125
676518,CVX,1976-01-06,3.875
676519,CVX,1976-01-07,3.859375
676520,CVX,1976-01-08,3.921875
676521,CVX,1976-01-09,3.875
676522,CVX,1976-01-12,3.84375
676523,CVX,1976-01-13,3.75
676524,CVX,1976-01-14,3.84375
676525,CVX,1976-01-15,3.75
676526,CVX,1976-01-16,3.734375
676527,CVX,1976-01-19,3.859375
676528,CVX,1976-01-20,3.828125
676529,CVX,1976-01-21,3.828125
676530,CVX,1976-01-22,3.78125
676531,CVX,1976-01-23,3.75
676532,CVX,1976-01-26,3.796875
676533,CVX,1976-01-27,3.875
676534,CVX,1976-01-28,3.84375
676535,CVX,1976-01-29,3.953125
676536,CVX,1976-01-30,3.9375
676537,CVX,1976-02-02,3.9375
676538,CVX,1976-02-03,3.984375
676539,CVX,1976-02-04,4.15625
676540,CVX,1976-02-05,4.21875
676541,CVX,1976-02-06,3.953125
676542,CVX,1976-02-09,3.96875
676543,CVX,1976-02-10,3.96875
676544,CVX,1976-02-11,3.9375
676545,CVX,1976-02-12,3.90625
676546,CVX,1976-02-13,3.9375
676547,CVX,1976-02-17,3.859375
676548,CVX,1976-02-18,3.859375
676549,CVX,1976-02-19,3.875
676550,CVX,1976-02-20,3.859375
676551,CVX,1976-02-23,3.828125
676552,CVX,1976-02-24,3.84375
676553,CVX,1976-02-25,3.765625
676554,CVX,1976-02-26,3.75
676555,CVX,1976-02-27,3.75
676556,CVX,1976-03-01,3.75
676557,CVX,1976-03-02,3.828125
676558,CVX,1976-03-03,3.734375
676559,CVX,1976-03-04,3.734375
676560,CVX,1976-03-05,3.75
676561,CVX,1976-03-08,3.734375
676562,CVX,1976-03-09,3.75
676563,CVX,1976-03-10,3.78125
676564,CVX,1976-03-11,3.8125
676565,CVX,1976-03-12,3.78125
676566,CVX,1976-03-15,3.765625
676567,CVX,1976-03-16,3.8125
676568,CVX,1976-03-17,3.828125
676569,CVX,1976-03-18,3.828125
676570,CVX,1976-03-19,3.84375
676571,CVX,1976-03-22,3.859375
676572,CVX,1976-03-23,4.046875
676573,CVX,1976-03-24,4.203125
676574,CVX,1976-03-25,4.21875
676575,CVX,1976-03-26,4.28125
676576,CVX,1976-03-29,4.265625
676577,CVX,1976-03-30,4.21875
676578,CVX,1976-03-31,4.25
676579,CVX,1976-04-01,4.125
676580,CVX,1976-04-02,4.078125
676581,CVX,1976-04-05,4.171875
676582,CVX,1976-04-06,4.21875
676583,CVX,1976-04-07,4.25
676584,CVX,1976-04-08,4.15625
676585,CVX,1976-04-09,4.171875
676586,CVX,1976-04-12,4.25
676587,CVX,1976-04-13,4.28125
676588,CVX,1976-04-14,4.21875
676589,CVX,1976-04-15,4.265625
676590,CVX,1976-04-19,4.296875
676591,CVX,1976-04-20,4.40625
676592,CVX,1976-04-21,4.4375
676593,CVX,1976-04-22,4.453125
676594,CVX,1976-04-23,4.453125
676595,CVX,1976-04-26,4.5
676596,CVX,1976-04-27,4.515625
676597,CVX,1976-04-28,4.5625
676598,CVX,1976-04-29,4.546875
676599,CVX,1976-04-30,4.53125
676600,CVX,1976-05-03,4.5
676601,CVX,1976-05-04,4.5625
676602,CVX,1976-05-05,4.59375
676603,CVX,1976-05-06,4.609375
676604,CVX,1976-05-07,4.625
676605,CVX,1976-05-10,4.609375
676606,CVX,1976-05-11,4.59375
676607,CVX,1976-05-12,4.546875
676608,CVX,1976-05-13,4.515625
676609,CVX,1976-05-14,4.53125
676610,CVX,1976-05-17,4.53125
676611,CVX,1976-05-18,4.53125
676612,CVX,1976-05-19,4.59375
676613,CVX,1976-05-20,4.625
676614,CVX,1976-05-21,4.578125
676615,CVX,1976-05-24,4.4375
676616,CVX,1976-05-25,4.453125
676617,CVX,1976-05-26,4.484375
676618,CVX,1976-05-27,4.578125
676619,CVX,1976-05-28,4.640625
676620,CVX,1976-06-01,4.640625
676621,CVX,1976-06-02,4.625
676622,CVX,1976-06-03,4.609375
676623,CVX,1976-06-04,4.5625
676624,CVX,1976-06-07,4.53125
676625,CVX,1976-06-08,4.5625
676626,CVX,1976-06-09,4.59375
676627,CVX,1976-06-10,4.640625
676628,CVX,1976-06-11,4.625
676629,CVX,1976-06-14,4.6875
676630,CVX,1976-06-15,4.65625
676631,CVX,1976-06-16,4.671875
676632,CVX,1976-06-17,4.6875
676633,CVX,1976-06-18,4.6875
676634,CVX,1976-06-21,4.6875
676635,CVX,1976-06-22,4.65625
676636,CVX,1976-06-23,4.609375
676637,CVX,1976-06-24,4.65625
676638,CVX,1976-06-25,4.671875
676639,CVX,1976-06-28,4.71875
676640,CVX,1976-06-29,4.75
676641,CVX,1976-06-30,4.75
676642,CVX,1976-07-01,4.734375
676643,CVX,1976-07-02,4.734375
676644,CVX,1976-07-06,4.734375
676645,CVX,1976-07-07,4.734375
676646,CVX,1976-07-08,4.828125
676647,CVX,1976-07-09,4.828125
676648,CVX,1976-07-12,4.734375
676649,CVX,1976-07-13,4.765625
676650,CVX,1976-07-14,4.78125
676651,CVX,1976-07-15,4.734375
676652,CVX,1976-07-16,4.703125
676653,CVX,1976-07-19,4.734375
676654,CVX,1976-07-20,4.71875
676655,CVX,1976-07-21,4.734375
676656,CVX,1976-07-22,4.71875
676657,CVX,1976-07-23,4.75
676658,CVX,1976-07-26,4.75
676659,CVX,1976-07-27,4.6875
676660,CVX,1976-07-28,4.703125
676661,CVX,1976-07-29,4.703125
676662,CVX,1976-07-30,4.734375
676663,CVX,1976-08-02,4.734375
676664,CVX,1976-08-03,4.75
676665,CVX,1976-08-04,4.75
676666,CVX,1976-08-05,4.71875
676667,CVX,1976-08-06,4.78125
676668,CVX,1976-08-09,4.734375
676669,CVX,1976-08-10,4.71875
676670,CVX,1976-08-11,4.703125
676671,CVX,1976-08-12,4.734375
676672,CVX,1976-08-13,4.765625
676673,CVX,1976-08-16,4.765625
676674,CVX,1976-08-17,4.765625
676675,CVX,1976-08-18,4.765625
676676,CVX,1976-08-19,4.71875
676677,CVX,1976-08-20,4.6875
676678,CVX,1976-08-23,4.65625
676679,CVX,1976-08-24,4.59375
676680,CVX,1976-08-25,4.609375
676681,CVX,1976-08-26,4.578125
676682,CVX,1976-08-27,4.578125
676683,CVX,1976-08-30,4.625
676684,CVX,1976-08-31,4.6875
676685,CVX,1976-09-01,4.71875
676686,CVX,1976-09-02,4.71875
676687,CVX,1976-09-03,4.6875
676688,CVX,1976-09-07,4.71875
676689,CVX,1976-09-08,4.734375
676690,CVX,1976-09-09,4.703125
676691,CVX,1976-09-10,4.6875
676692,CVX,1976-09-13,4.71875
676693,CVX,1976-09-14,4.71875
676694,CVX,1976-09-15,4.71875
676695,CVX,1976-09-16,4.78125
676696,CVX,1976-09-17,4.71875
676697,CVX,1976-09-20,4.734375
676698,CVX,1976-09-21,4.84375
676699,CVX,1976-09-22,4.84375
676700,CVX,1976-09-23,4.875
676701,CVX,1976-09-24,4.84375
676702,CVX,1976-09-27,4.875
676703,CVX,1976-09-28,4.828125
676704,CVX,1976-09-29,4.71875
676705,CVX,1976-09-30,4.6875
676706,CVX,1976-10-01,4.65625
676707,CVX,1976-10-04,4.65625
676708,CVX,1976-10-05,4.625
676709,CVX,1976-10-06,4.59375
676710,CVX,1976-10-07,4.5625
676711,CVX,1976-10-08,4.578125
676712,CVX,1976-10-11,4.515625
676713,CVX,1976-10-12,4.484375
676714,CVX,1976-10-13,4.5
676715,CVX,1976-10-14,4.4375
676716,CVX,1976-10-15,4.375
676717,CVX,1976-10-18,4.421875
676718,CVX,1976-10-19,4.4375
676719,CVX,1976-10-20,4.4375
676720,CVX,1976-10-21,4.453125
676721,CVX,1976-10-22,4.4375
676722,CVX,1976-10-25,4.484375
676723,CVX,1976-10-26,4.515625
676724,CVX,1976-10-27,4.546875
676725,CVX,1976-10-28,4.5625
676726,CVX,1976-10-29,4.609375
676727,CVX,1976-11-01,4.640625
676728,CVX,1976-11-03,4.515625
676729,CVX,1976-11-04,4.46875
676730,CVX,1976-11-05,4.25
676731,CVX,1976-11-08,4.25
676732,CVX,1976-11-09,4.265625
676733,CVX,1976-11-10,4.203125
676734,CVX,1976-11-11,4.25
676735,CVX,1976-11-12,4.21875
676736,CVX,1976-11-15,4.234375
676737,CVX,1976-11-16,4.265625
676738,CVX,1976-11-17,4.328125
676739,CVX,1976-11-18,4.4375
676740,CVX,1976-11-19,4.4375
676741,CVX,1976-11-22,4.453125
676742,CVX,1976-11-23,4.4375
676743,CVX,1976-11-24,4.484375
676744,CVX,1976-11-26,4.546875
676745,CVX,1976-11-29,4.515625
676746,CVX,1976-11-30,4.53125
676747,CVX,1976-12-01,4.578125
676748,CVX,1976-12-02,4.609375
676749,CVX,1976-12-03,4.671875
676750,CVX,1976-12-06,4.71875
676751,CVX,1976-12-07,4.78125
676752,CVX,1976-12-08,4.78125
676753,CVX,1976-12-09,4.78125
676754,CVX,1976-12-10,4.8125
676755,CVX,1976-12-13,4.8125
676756,CVX,1976-12-14,4.796875
676757,CVX,1976-12-15,4.8125
676758,CVX,1976-12-16,4.84375
676759,CVX,1976-12-17,4.859375
676760,CVX,1976-12-20,4.875
676761,CVX,1976-12-21,4.875
676762,CVX,1976-12-22,4.96875
676763,CVX,1976-12-23,4.9375
676764,CVX,1976-12-27,4.96875
676765,CVX,1976-12-28,5.015625
676766,CVX,1976-12-29,5.015625
676767,CVX,1976-12-30,5.09375
676768,CVX,1976-12-31,5.125
676769,CVX,1977-01-03,5.078125
676770,CVX,1977-01-04,5.0
676771,CVX,1977-01-05,4.953125
676772,CVX,1977-01-06,4.96875
676773,CVX,1977-01-07,5.015625
676774,CVX,1977-01-10,5.046875
676775,CVX,1977-01-11,5.0
676776,CVX,1977-01-12,4.90625
676777,CVX,1977-01-13,4.96875
676778,CVX,1977-01-14,5.046875
676779,CVX,1977-01-17,5.0625
676780,CVX,1977-01-18,5.09375
676781,CVX,1977-01-19,5.15625
676782,CVX,1977-01-20,5.0625
676783,CVX,1977-01-21,5.0625
676784,CVX,1977-01-24,5.15625
676785,CVX,1977-01-25,5.234375
676786,CVX,1977-01-26,5.25
676787,CVX,1977-01-27,5.265625
676788,CVX,1977-01-28,5.28125
676789,CVX,1977-01-31,5.34375
676790,CVX,1977-02-01,5.34375
676791,CVX,1977-02-02,5.375
676792,CVX,1977-02-03,5.40625
676793,CVX,1977-02-04,5.3125
676794,CVX,1977-02-07,5.3125
676795,CVX,1977-02-08,5.28125
676796,CVX,1977-02-09,5.15625
676797,CVX,1977-02-10,5.09375
676798,CVX,1977-02-11,4.953125
676799,CVX,1977-02-14,4.921875
676800,CVX,1977-02-15,4.96875
676801,CVX,1977-02-16,5.03125
676802,CVX,1977-02-17,5.03125
676803,CVX,1977-02-18,5.015625
676804,CVX,1977-02-22,5.0
676805,CVX,1977-02-23,5.0
676806,CVX,1977-02-24,4.984375
676807,CVX,1977-02-25,5.0
676808,CVX,1977-02-28,5.015625
676809,CVX,1977-03-01,5.046875
676810,CVX,1977-03-02,5.03125
676811,CVX,1977-03-03,5.109375
676812,CVX,1977-03-04,5.109375
676813,CVX,1977-03-07,5.09375
676814,CVX,1977-03-08,5.046875
676815,CVX,1977-03-09,5.109375
676816,CVX,1977-03-10,5.125
676817,CVX,1977-03-11,5.109375
676818,CVX,1977-03-14,5.1875
676819,CVX,1977-03-15,5.21875
676820,CVX,1977-03-16,5.234375
676821,CVX,1977-03-17,5.203125
676822,CVX,1977-03-18,5.203125
676823,CVX,1977-03-21,5.0625
676824,CVX,1977-03-22,5.0
676825,CVX,1977-03-23,4.84375
676826,CVX,1977-03-24,4.859375
676827,CVX,1977-03-25,4.90625
676828,CVX,1977-03-28,4.90625
676829,CVX,1977-03-29,4.9375
676830,CVX,1977-03-30,4.890625
676831,CVX,1977-03-31,4.890625
676832,CVX,1977-04-01,4.984375
676833,CVX,1977-04-04,4.9375
676834,CVX,1977-04-05,4.921875
676835,CVX,1977-04-06,4.921875
676836,CVX,1977-04-07,4.953125
676837,CVX,1977-04-11,4.96875
676838,CVX,1977-04-12,5.03125
676839,CVX,1977-04-13,5.015625
676840,CVX,1977-04-14,5.015625
676841,CVX,1977-04-15,5.0
676842,CVX,1977-04-18,5.0
676843,CVX,1977-04-19,4.953125
676844,CVX,1977-04-20,5.0
676845,CVX,1977-04-21,4.984375
676846,CVX,1977-04-22,4.96875
676847,CVX,1977-04-25,4.890625
676848,CVX,1977-04-26,4.90625
676849,CVX,1977-04-27,4.984375
676850,CVX,1977-04-28,5.03125
676851,CVX,1977-04-29,5.0625
676852,CVX,1977-05-02,5.1875
676853,CVX,1977-05-03,5.25
676854,CVX,1977-05-04,5.25
676855,CVX,1977-05-05,5.234375
676856,CVX,1977-05-06,5.140625
676857,CVX,1977-05-09,5.09375
676858,CVX,1977-05-10,5.109375
676859,CVX,1977-05-11,5.09375
676860,CVX,1977-05-12,5.125
676861,CVX,1977-05-13,5.25
676862,CVX,1977-05-16,5.328125
676863,CVX,1977-05-17,5.34375
676864,CVX,1977-05-18,5.359375
676865,CVX,1977-05-19,5.3125
676866,CVX,1977-05-20,5.3125
676867,CVX,1977-05-23,5.1875
676868,CVX,1977-05-24,5.171875
676869,CVX,1977-05-25,5.15625
676870,CVX,1977-05-26,5.15625
676871,CVX,1977-05-27,5.171875
676872,CVX,1977-05-31,5.234375
676873,CVX,1977-06-01,5.265625
676874,CVX,1977-06-02,5.25
676875,CVX,1977-06-03,5.25
676876,CVX,1977-06-06,5.21875
676877,CVX,1977-06-07,5.1875
676878,CVX,1977-06-08,5.140625
676879,CVX,1977-06-09,5.09375
676880,CVX,1977-06-10,5.125
676881,CVX,1977-06-13,5.203125
676882,CVX,1977-06-14,5.25
676883,CVX,1977-06-15,5.25
676884,CVX,1977-06-16,5.234375
676885,CVX,1977-06-17,5.25
676886,CVX,1977-06-20,5.203125
676887,CVX,1977-06-21,5.21875
676888,CVX,1977-06-22,5.28125
676889,CVX,1977-06-23,5.296875
676890,CVX,1977-06-24,5.296875
676891,CVX,1977-06-27,5.3125
676892,CVX,1977-06-28,5.25
676893,CVX,1977-06-29,5.25
676894,CVX,1977-06-30,5.21875
676895,CVX,1977-07-01,5.234375
676896,CVX,1977-07-05,5.25
676897,CVX,1977-07-06,5.21875
676898,CVX,1977-07-07,5.296875
676899,CVX,1977-07-08,5.234375
676900,CVX,1977-07-11,5.359375
676901,CVX,1977-07-12,5.484375
676902,CVX,1977-07-13,5.5
676903,CVX,1977-07-15,5.53125
676904,CVX,1977-07-18,5.5625
676905,CVX,1977-07-19,5.625
676906,CVX,1977-07-20,5.59375
676907,CVX,1977-07-21,5.59375
676908,CVX,1977-07-22,5.65625
676909,CVX,1977-07-25,5.5625
676910,CVX,1977-07-26,5.390625
676911,CVX,1977-07-27,5.34375
676912,CVX,1977-07-28,5.375
676913,CVX,1977-07-29,5.40625
676914,CVX,1977-08-01,5.4375
676915,CVX,1977-08-02,5.484375
676916,CVX,1977-08-03,5.453125
676917,CVX,1977-08-04,5.484375
676918,CVX,1977-08-05,5.4375
676919,CVX,1977-08-08,5.421875
676920,CVX,1977-08-09,5.375
676921,CVX,1977-08-10,5.421875
676922,CVX,1977-08-11,5.390625
676923,CVX,1977-08-12,5.28125
676924,CVX,1977-08-15,5.25
676925,CVX,1977-08-16,5.1875
676926,CVX,1977-08-17,5.171875
676927,CVX,1977-08-18,5.078125
676928,CVX,1977-08-19,4.875
676929,CVX,1977-08-22,4.90625
676930,CVX,1977-08-23,4.890625
676931,CVX,1977-08-24,4.859375
676932,CVX,1977-08-25,4.796875
676933,CVX,1977-08-26,4.78125
676934,CVX,1977-08-29,4.796875
676935,CVX,1977-08-30,4.875
676936,CVX,1977-08-31,5.03125
676937,CVX,1977-09-01,5.0625
676938,CVX,1977-09-02,5.21875
676939,CVX,1977-09-06,5.171875
676940,CVX,1977-09-07,5.25
676941,CVX,1977-09-08,5.125
676942,CVX,1977-09-09,5.078125
676943,CVX,1977-09-12,5.09375
676944,CVX,1977-09-13,5.09375
676945,CVX,1977-09-14,5.15625
676946,CVX,1977-09-15,5.140625
676947,CVX,1977-09-16,5.125
676948,CVX,1977-09-19,5.0625
676949,CVX,1977-09-20,5.03125
676950,CVX,1977-09-21,5.0625
676951,CVX,1977-09-22,5.0625
676952,CVX,1977-09-23,5.046875
676953,CVX,1977-09-26,5.09375
676954,CVX,1977-09-27,5.09375
676955,CVX,1977-09-28,5.125
676956,CVX,1977-09-29,5.15625
676957,CVX,1977-09-30,5.21875
676958,CVX,1977-10-03,5.1875
676959,CVX,1977-10-04,5.1875
676960,CVX,1977-10-05,5.09375
676961,CVX,1977-10-06,5.140625
676962,CVX,1977-10-07,5.15625
676963,CVX,1977-10-10,5.203125
676964,CVX,1977-10-11,5.15625
676965,CVX,1977-10-12,5.0
676966,CVX,1977-10-13,4.953125
676967,CVX,1977-10-14,4.984375
676968,CVX,1977-10-17,4.984375
676969,CVX,1977-10-18,4.984375
676970,CVX,1977-10-19,4.890625
676971,CVX,1977-10-20,4.90625
676972,CVX,1977-10-21,4.90625
676973,CVX,1977-10-24,4.84375
676974,CVX,1977-10-25,4.859375
676975,CVX,1977-10-26,4.90625
676976,CVX,1977-10-27,4.859375
676977,CVX,1977-10-28,4.875
676978,CVX,1977-10-31,4.84375
676979,CVX,1977-11-01,4.8125
676980,CVX,1977-11-02,4.828125
676981,CVX,1977-11-03,4.75
676982,CVX,1977-11-04,4.78125
676983,CVX,1977-11-07,4.875
676984,CVX,1977-11-08,4.859375
676985,CVX,1977-11-09,4.875
676986,CVX,1977-11-10,4.9375
676987,CVX,1977-11-11,5.0
676988,CVX,1977-11-14,5.0
676989,CVX,1977-11-15,5.015625
676990,CVX,1977-11-16,5.03125
676991,CVX,1977-11-17,5.015625
676992,CVX,1977-11-18,4.90625
676993,CVX,1977-11-21,4.96875
676994,CVX,1977-11-22,4.984375
676995,CVX,1977-11-23,4.9375
676996,CVX,1977-11-25,4.96875
676997,CVX,1977-11-28,4.96875
676998,CVX,1977-11-29,4.921875
676999,CVX,1977-11-30,5.0
677000,CVX,1977-12-01,4.96875
677001,CVX,1977-12-02,4.984375
677002,CVX,1977-12-05,4.953125
677003,CVX,1977-12-06,4.890625
677004,CVX,1977-12-07,4.953125
677005,CVX,1977-12-08,4.9375
677006,CVX,1977-12-09,5.0
677007,CVX,1977-12-12,5.0
677008,CVX,1977-12-13,4.96875
677009,CVX,1977-12-14,4.96875
677010,CVX,1977-12-15,4.953125
677011,CVX,1977-12-16,4.9375
677012,CVX,1977-12-19,4.90625
677013,CVX,1977-12-20,4.859375
677014,CVX,1977-12-21,4.859375
677015,CVX,1977-12-22,4.859375
677016,CVX,1977-12-23,4.96875
677017,CVX,1977-12-27,4.921875
677018,CVX,1977-12-28,4.875
677019,CVX,1977-12-29,4.84375
677020,CVX,1977-12-30,4.859375
677021,CVX,1978-01-03,4.75
677022,CVX,1978-01-04,4.71875
677023,CVX,1978-01-05,4.65625
677024,CVX,1978-01-06,4.625
677025,CVX,1978-01-09,4.578125
677026,CVX,1978-01-10,4.5
677027,CVX,1978-01-11,4.421875
677028,CVX,1978-01-12,4.453125
677029,CVX,1978-01-13,4.421875
677030,CVX,1978-01-16,4.328125
677031,CVX,1978-01-17,4.375
677032,CVX,1978-01-18,4.421875
677033,CVX,1978-01-19,4.390625
677034,CVX,1978-01-20,4.40625
677035,CVX,1978-01-23,4.359375
677036,CVX,1978-01-24,4.390625
677037,CVX,1978-01-25,4.421875
677038,CVX,1978-01-26,4.46875
677039,CVX,1978-01-27,4.453125
677040,CVX,1978-01-30,4.5625
677041,CVX,1978-01-31,4.59375
677042,CVX,1978-02-01,4.625
677043,CVX,1978-02-02,4.84375
677044,CVX,1978-02-03,4.71875
677045,CVX,1978-02-06,4.765625
677046,CVX,1978-02-07,4.828125
677047,CVX,1978-02-08,4.78125
677048,CVX,1978-02-09,4.78125
677049,CVX,1978-02-10,4.734375
677050,CVX,1978-02-13,4.75
677051,CVX,1978-02-14,4.75
677052,CVX,1978-02-15,4.703125
677053,CVX,1978-02-16,4.671875
677054,CVX,1978-02-17,4.65625
677055,CVX,1978-02-21,4.703125
677056,CVX,1978-02-22,4.71875
677057,CVX,1978-02-23,4.734375
677058,CVX,1978-02-24,4.8125
677059,CVX,1978-02-27,4.765625
677060,CVX,1978-02-28,4.71875
677061,CVX,1978-03-01,4.71875
677062,CVX,1978-03-02,4.734375
677063,CVX,1978-03-03,4.78125
677064,CVX,1978-03-06,4.734375
677065,CVX,1978-03-07,4.703125
677066,CVX,1978-03-08,4.71875
677067,CVX,1978-03-09,4.671875
677068,CVX,1978-03-10,4.78125
677069,CVX,1978-03-13,4.8125
677070,CVX,1978-03-14,4.875
677071,CVX,1978-03-15,4.8125
677072,CVX,1978-03-16,4.859375
677073,CVX,1978-03-17,4.875
677074,CVX,1978-03-20,4.984375
677075,CVX,1978-03-21,4.890625
677076,CVX,1978-03-22,4.90625
677077,CVX,1978-03-23,4.875
677078,CVX,1978-03-27,4.828125
677079,CVX,1978-03-28,4.890625
677080,CVX,1978-03-29,4.890625
677081,CVX,1978-03-30,4.859375
677082,CVX,1978-03-31,4.828125
677083,CVX,1978-04-03,4.78125
677084,CVX,1978-04-04,4.84375
677085,CVX,1978-04-05,4.875
677086,CVX,1978-04-06,4.90625
677087,CVX,1978-04-07,4.90625
677088,CVX,1978-04-10,4.875
677089,CVX,1978-04-11,4.875
677090,CVX,1978-04-12,4.875
677091,CVX,1978-04-13,4.90625
677092,CVX,1978-04-14,5.0
677093,CVX,1978-04-17,5.0625
677094,CVX,1978-04-18,5.0625
677095,CVX,1978-04-19,5.0625
677096,CVX,1978-04-20,5.09375
677097,CVX,1978-04-21,5.046875
677098,CVX,1978-04-24,5.125
677099,CVX,1978-04-25,5.28125
677100,CVX,1978-04-26,5.265625
677101,CVX,1978-04-27,5.25
677102,CVX,1978-04-28,5.421875
677103,CVX,1978-05-01,5.5
677104,CVX,1978-05-02,5.453125
677105,CVX,1978-05-03,5.46875
677106,CVX,1978-05-04,5.53125
677107,CVX,1978-05-05,5.453125
677108,CVX,1978-05-08,5.4375
677109,CVX,1978-05-09,5.46875
677110,CVX,1978-05-10,5.4375
677111,CVX,1978-05-11,5.4375
677112,CVX,1978-05-12,5.4375
677113,CVX,1978-05-15,5.46875
677114,CVX,1978-05-16,5.4375
677115,CVX,1978-05-17,5.453125
677116,CVX,1978-05-18,5.40625
677117,CVX,1978-05-19,5.421875
677118,CVX,1978-05-22,5.46875
677119,CVX,1978-05-23,5.4375
677120,CVX,1978-05-24,5.375
677121,CVX,1978-05-25,5.3125
677122,CVX,1978-05-26,5.1875
677123,CVX,1978-05-30,5.203125
677124,CVX,1978-05-31,5.234375
677125,CVX,1978-06-01,5.296875
677126,CVX,1978-06-02,5.34375
677127,CVX,1978-06-05,5.40625
677128,CVX,1978-06-06,5.46875
677129,CVX,1978-06-07,5.4375
677130,CVX,1978-06-08,5.421875
677131,CVX,1978-06-09,5.390625
677132,CVX,1978-06-12,5.40625
677133,CVX,1978-06-13,5.40625
677134,CVX,1978-06-14,5.375
677135,CVX,1978-06-15,5.375
677136,CVX,1978-06-16,5.375
677137,CVX,1978-06-19,5.34375
677138,CVX,1978-06-20,5.296875
677139,CVX,1978-06-21,5.203125
677140,CVX,1978-06-22,5.125
677141,CVX,1978-06-23,5.0
677142,CVX,1978-06-26,4.984375
677143,CVX,1978-06-27,4.96875
677144,CVX,1978-06-28,4.984375
677145,CVX,1978-06-29,4.9375
677146,CVX,1978-06-30,4.984375
677147,CVX,1978-07-03,4.890625
677148,CVX,1978-07-05,4.859375
677149,CVX,1978-07-06,4.84375
677150,CVX,1978-07-07,4.796875
677151,CVX,1978-07-10,4.859375
677152,CVX,1978-07-11,4.953125
677153,CVX,1978-07-12,4.96875
677154,CVX,1978-07-13,5.0
677155,CVX,1978-07-14,5.03125
677156,CVX,1978-07-17,4.984375
677157,CVX,1978-07-18,4.9375
677158,CVX,1978-07-19,5.03125
677159,CVX,1978-07-20,5.0
677160,CVX,1978-07-21,5.125
677161,CVX,1978-07-24,5.140625
677162,CVX,1978-07-25,5.203125
677163,CVX,1978-07-26,5.203125
677164,CVX,1978-07-27,5.21875
677165,CVX,1978-07-28,5.25
677166,CVX,1978-07-31,5.25
677167,CVX,1978-08-01,5.265625
677168,CVX,1978-08-02,5.25
677169,CVX,1978-08-03,5.21875
677170,CVX,1978-08-04,5.171875
677171,CVX,1978-08-07,5.21875
677172,CVX,1978-08-08,5.234375
677173,CVX,1978-08-09,5.296875
677174,CVX,1978-08-10,5.296875
677175,CVX,1978-08-11,5.34375
677176,CVX,1978-08-14,5.34375
677177,CVX,1978-08-15,5.328125
677178,CVX,1978-08-16,5.359375
677179,CVX,1978-08-17,5.5
677180,CVX,1978-08-18,5.515625
677181,CVX,1978-08-21,5.4375
677182,CVX,1978-08-22,5.453125
677183,CVX,1978-08-23,5.453125
677184,CVX,1978-08-24,5.484375
677185,CVX,1978-08-25,5.453125
677186,CVX,1978-08-28,5.421875
677187,CVX,1978-08-29,5.453125
677188,CVX,1978-08-30,5.546875
677189,CVX,1978-08-31,5.5
677190,CVX,1978-09-01,5.609375
677191,CVX,1978-09-05,5.78125
677192,CVX,1978-09-06,5.953125
677193,CVX,1978-09-07,5.890625
677194,CVX,1978-09-08,6.0
677195,CVX,1978-09-11,5.96875
677196,CVX,1978-09-12,5.9375
677197,CVX,1978-09-13,5.84375
677198,CVX,1978-09-14,5.71875
677199,CVX,1978-09-15,5.65625
677200,CVX,1978-09-18,5.65625
677201,CVX,1978-09-19,5.640625
677202,CVX,1978-09-20,5.703125
677203,CVX,1978-09-21,5.734375
677204,CVX,1978-09-22,5.734375
677205,CVX,1978-09-25,5.734375
677206,CVX,1978-09-26,5.8125
677207,CVX,1978-09-27,5.78125
677208,CVX,1978-09-28,5.765625
677209,CVX,1978-09-29,5.859375
677210,CVX,1978-10-02,5.875
677211,CVX,1978-10-03,5.875
677212,CVX,1978-10-04,5.953125
677213,CVX,1978-10-05,6.015625
677214,CVX,1978-10-06,6.015625
677215,CVX,1978-10-09,6.046875
677216,CVX,1978-10-10,6.078125
677217,CVX,1978-10-11,6.109375
677218,CVX,1978-10-12,6.03125
677219,CVX,1978-10-13,6.0625
677220,CVX,1978-10-16,5.90625
677221,CVX,1978-10-17,5.8125
677222,CVX,1978-10-18,5.703125
677223,CVX,1978-10-19,5.53125
677224,CVX,1978-10-20,5.53125
677225,CVX,1978-10-23,5.640625
677226,CVX,1978-10-24,5.65625
677227,CVX,1978-10-25,5.609375
677228,CVX,1978-10-26,5.578125
677229,CVX,1978-10-27,5.4375
677230,CVX,1978-10-30,5.4375
677231,CVX,1978-10-31,5.4375
677232,CVX,1978-11-01,5.53125
677233,CVX,1978-11-02,5.53125
677234,CVX,1978-11-03,5.8125
677235,CVX,1978-11-06,5.75
677236,CVX,1978-11-07,5.640625
677237,CVX,1978-11-08,5.625
677238,CVX,1978-11-09,5.703125
677239,CVX,1978-11-10,5.703125
677240,CVX,1978-11-13,5.59375
677241,CVX,1978-11-14,5.5
677242,CVX,1978-11-15,5.4375
677243,CVX,1978-11-16,5.546875
677244,CVX,1978-11-17,5.609375
677245,CVX,1978-11-20,5.734375
677246,CVX,1978-11-21,5.78125
677247,CVX,1978-11-22,5.8125
677248,CVX,1978-11-24,5.8125
677249,CVX,1978-11-27,5.84375
677250,CVX,1978-11-28,5.828125
677251,CVX,1978-11-29,5.6875
677252,CVX,1978-11-30,5.6875
677253,CVX,1978-12-01,5.796875
677254,CVX,1978-12-04,5.796875
677255,CVX,1978-12-05,5.828125
677256,CVX,1978-12-06,5.921875
677257,CVX,1978-12-07,5.90625
677258,CVX,1978-12-08,5.921875
677259,CVX,1978-12-11,5.984375
677260,CVX,1978-12-12,5.96875
677261,CVX,1978-12-13,5.96875
677262,CVX,1978-12-14,6.0625
677263,CVX,1978-12-15,5.96875
677264,CVX,1978-12-18,5.8125
677265,CVX,1978-12-19,5.8125
677266,CVX,1978-12-20,5.8125
677267,CVX,1978-12-21,5.796875
677268,CVX,1978-12-22,5.90625
677269,CVX,1978-12-26,5.953125
677270,CVX,1978-12-27,5.890625
677271,CVX,1978-12-28,5.859375
677272,CVX,1978-12-29,5.859375
677273,CVX,1979-01-02,5.859375
677274,CVX,1979-01-03,5.859375
677275,CVX,1979-01-04,5.859375
677276,CVX,1979-01-05,5.828125
677277,CVX,1979-01-08,5.84375
677278,CVX,1979-01-09,5.78125
677279,CVX,1979-01-10,5.75
677280,CVX,1979-01-11,5.71875
677281,CVX,1979-01-12,5.734375
677282,CVX,1979-01-15,5.78125
677283,CVX,1979-01-16,5.734375
677284,CVX,1979-01-17,5.75
677285,CVX,1979-01-18,5.734375
677286,CVX,1979-01-19,5.765625
677287,CVX,1979-01-22,5.703125
677288,CVX,1979-01-23,5.765625
677289,CVX,1979-01-24,5.734375
677290,CVX,1979-01-25,5.78125
677291,CVX,1979-01-26,5.875
677292,CVX,1979-01-29,5.90625
677293,CVX,1979-01-30,5.9375
677294,CVX,1979-01-31,5.90625
677295,CVX,1979-02-01,5.9375
677296,CVX,1979-02-02,5.8125
677297,CVX,1979-02-05,5.75
677298,CVX,1979-02-06,5.6875
677299,CVX,1979-02-07,5.609375
677300,CVX,1979-02-08,5.59375
677301,CVX,1979-02-09,5.625
677302,CVX,1979-02-12,5.65625
677303,CVX,1979-02-13,5.734375
677304,CVX,1979-02-14,5.71875
677305,CVX,1979-02-15,5.703125
677306,CVX,1979-02-16,5.703125
677307,CVX,1979-02-20,5.765625
677308,CVX,1979-02-21,5.796875
677309,CVX,1979-02-22,5.671875
677310,CVX,1979-02-23,5.65625
677311,CVX,1979-02-26,5.625
677312,CVX,1979-02-27,5.5625
677313,CVX,1979-02-28,5.578125
677314,CVX,1979-03-01,5.625
677315,CVX,1979-03-02,5.578125
677316,CVX,1979-03-05,5.65625
677317,CVX,1979-03-06,5.5625
677318,CVX,1979-03-07,5.671875
677319,CVX,1979-03-08,5.796875
677320,CVX,1979-03-09,5.859375
677321,CVX,1979-03-12,5.90625
677322,CVX,1979-03-13,5.921875
677323,CVX,1979-03-14,5.859375
677324,CVX,1979-03-15,5.875
677325,CVX,1979-03-16,6.109375
677326,CVX,1979-03-19,6.171875
677327,CVX,1979-03-20,6.046875
677328,CVX,1979-03-21,6.046875
677329,CVX,1979-03-22,5.984375
677330,CVX,1979-03-23,5.953125
677331,CVX,1979-03-26,5.890625
677332,CVX,1979-03-27,5.9375
677333,CVX,1979-03-28,5.9375
677334,CVX,1979-03-29,6.0
677335,CVX,1979-03-30,5.953125
677336,CVX,1979-04-02,6.0
677337,CVX,1979-04-03,6.046875
677338,CVX,1979-04-04,6.0625
677339,CVX,1979-04-05,6.25
677340,CVX,1979-04-06,6.25
677341,CVX,1979-04-09,6.1875
677342,CVX,1979-04-10,6.171875
677343,CVX,1979-04-11,6.03125
677344,CVX,1979-04-12,6.078125
677345,CVX,1979-04-16,6.015625
677346,CVX,1979-04-17,6.0
677347,CVX,1979-04-18,6.03125
677348,CVX,1979-04-19,6.046875
677349,CVX,1979-04-20,6.125
677350,CVX,1979-04-23,6.15625
677351,CVX,1979-04-24,6.296875
677352,CVX,1979-04-25,6.234375
677353,CVX,1979-04-26,6.125
677354,CVX,1979-04-27,6.078125
677355,CVX,1979-04-30,6.15625
677356,CVX,1979-05-01,6.1875
677357,CVX,1979-05-02,6.34375
677358,CVX,1979-05-03,6.296875
677359,CVX,1979-05-04,6.109375
677360,CVX,1979-05-07,6.03125
677361,CVX,1979-05-08,5.984375
677362,CVX,1979-05-09,5.984375
677363,CVX,1979-05-10,5.75
677364,CVX,1979-05-11,5.75
677365,CVX,1979-05-14,5.6875
677366,CVX,1979-05-15,5.75
677367,CVX,1979-05-16,5.828125
677368,CVX,1979-05-17,5.96875
677369,CVX,1979-05-18,5.953125
677370,CVX,1979-05-21,5.890625
677371,CVX,1979-05-22,5.953125
677372,CVX,1979-05-23,5.9375
677373,CVX,1979-05-24,5.90625
677374,CVX,1979-05-25,5.859375
677375,CVX,1979-05-29,5.796875
677376,CVX,1979-05-30,5.796875
677377,CVX,1979-05-31,5.640625
677378,CVX,1979-06-01,5.65625
677379,CVX,1979-06-04,5.703125
677380,CVX,1979-06-05,5.859375
677381,CVX,1979-06-06,6.015625
677382,CVX,1979-06-07,6.109375
677383,CVX,1979-06-08,6.0625
677384,CVX,1979-06-11,6.125
677385,CVX,1979-06-12,6.171875
677386,CVX,1979-06-13,6.078125
677387,CVX,1979-06-14,6.0
677388,CVX,1979-06-15,6.0
677389,CVX,1979-06-18,5.96875
677390,CVX,1979-06-19,5.9375
677391,CVX,1979-06-20,5.875
677392,CVX,1979-06-21,5.859375
677393,CVX,1979-06-22,6.015625
677394,CVX,1979-06-25,5.953125
677395,CVX,1979-06-26,5.953125
677396,CVX,1979-06-27,5.984375
677397,CVX,1979-06-28,6.046875
677398,CVX,1979-06-29,6.0625
677399,CVX,1979-07-02,6.078125
677400,CVX,1979-07-03,5.984375
677401,CVX,1979-07-05,6.046875
677402,CVX,1979-07-06,6.265625
677403,CVX,1979-07-09,6.5
677404,CVX,1979-07-10,6.53125
677405,CVX,1979-07-11,6.40625
677406,CVX,1979-07-12,6.390625
677407,CVX,1979-07-13,6.390625
677408,CVX,1979-07-16,6.453125
677409,CVX,1979-07-17,6.4375
677410,CVX,1979-07-18,6.421875
677411,CVX,1979-07-19,6.46875
677412,CVX,1979-07-20,6.484375
677413,CVX,1979-07-23,6.4375
677414,CVX,1979-07-24,6.453125
677415,CVX,1979-07-25,6.515625
677416,CVX,1979-07-26,6.515625
677417,CVX,1979-07-27,6.5
677418,CVX,1979-07-30,6.484375
677419,CVX,1979-07-31,6.46875
677420,CVX,1979-08-01,6.421875
677421,CVX,1979-08-02,6.453125
677422,CVX,1979-08-03,6.3125
677423,CVX,1979-08-06,6.296875
677424,CVX,1979-08-07,6.40625
677425,CVX,1979-08-08,6.40625
677426,CVX,1979-08-09,6.265625
677427,CVX,1979-08-10,6.265625
677428,CVX,1979-08-13,6.28125
677429,CVX,1979-08-14,6.25
677430,CVX,1979-08-15,6.296875
677431,CVX,1979-08-16,6.234375
677432,CVX,1979-08-17,6.46875
677433,CVX,1979-08-20,6.703125
677434,CVX,1979-08-21,6.703125
677435,CVX,1979-08-22,6.75
677436,CVX,1979-08-23,6.78125
677437,CVX,1979-08-24,7.0
677438,CVX,1979-08-27,7.046875
677439,CVX,1979-08-28,7.046875
677440,CVX,1979-08-29,7.015625
677441,CVX,1979-08-30,6.984375
677442,CVX,1979-08-31,6.984375
677443,CVX,1979-09-04,6.6875
677444,CVX,1979-09-05,6.6875
677445,CVX,1979-09-06,6.8125
677446,CVX,1979-09-07,7.046875
677447,CVX,1979-09-10,7.234375
677448,CVX,1979-09-11,7.203125
677449,CVX,1979-09-12,7.15625
677450,CVX,1979-09-13,7.0625
677451,CVX,1979-09-14,7.21875
677452,CVX,1979-09-17,7.171875
677453,CVX,1979-09-18,7.125
677454,CVX,1979-09-19,7.28125
677455,CVX,1979-09-20,7.28125
677456,CVX,1979-09-21,7.453125
677457,CVX,1979-09-24,7.25
677458,CVX,1979-09-25,7.375
677459,CVX,1979-09-26,7.375
677460,CVX,1979-09-27,7.375
677461,CVX,1979-09-28,7.1875
677462,CVX,1979-10-01,7.125
677463,CVX,1979-10-02,7.296875
677464,CVX,1979-10-03,7.234375
677465,CVX,1979-10-04,7.28125
677466,CVX,1979-10-05,7.421875
677467,CVX,1979-10-08,7.34375
677468,CVX,1979-10-09,7.21875
677469,CVX,1979-10-10,7.1875
677470,CVX,1979-10-11,7.125
677471,CVX,1979-10-12,7.078125
677472,CVX,1979-10-15,6.984375
677473,CVX,1979-10-16,6.90625
677474,CVX,1979-10-17,6.984375
677475,CVX,1979-10-18,7.046875
677476,CVX,1979-10-19,6.9375
677477,CVX,1979-10-22,6.8125
677478,CVX,1979-10-23,6.703125
677479,CVX,1979-10-24,6.6875
677480,CVX,1979-10-25,6.6875
677481,CVX,1979-10-26,6.59375
677482,CVX,1979-10-29,6.65625
677483,CVX,1979-10-30,6.796875
677484,CVX,1979-10-31,6.8125
677485,CVX,1979-11-01,6.90625
677486,CVX,1979-11-02,6.984375
677487,CVX,1979-11-05,6.984375
677488,CVX,1979-11-06,6.921875
677489,CVX,1979-11-07,6.84375
677490,CVX,1979-11-08,6.8125
677491,CVX,1979-11-09,6.875
677492,CVX,1979-11-12,7.203125
677493,CVX,1979-11-13,7.125
677494,CVX,1979-11-14,7.1875
677495,CVX,1979-11-15,7.421875
677496,CVX,1979-11-16,7.3125
677497,CVX,1979-11-19,7.390625
677498,CVX,1979-11-20,7.1875
677499,CVX,1979-11-21,7.21875
677500,CVX,1979-11-23,7.34375
677501,CVX,1979-11-26,7.390625
677502,CVX,1979-11-27,7.140625
677503,CVX,1979-11-28,7.125
677504,CVX,1979-11-29,7.109375
677505,CVX,1979-11-30,7.078125
677506,CVX,1979-12-03,7.15625
677507,CVX,1979-12-04,7.21875
677508,CVX,1979-12-05,7.296875
677509,CVX,1979-12-06,7.265625
677510,CVX,1979-12-07,7.09375
677511,CVX,1979-12-10,7.0
677512,CVX,1979-12-11,7.09375
677513,CVX,1979-12-12,7.15625
677514,CVX,1979-12-13,7.109375
677515,CVX,1979-12-14,7.296875
677516,CVX,1979-12-17,7.296875
677517,CVX,1979-12-18,7.34375
677518,CVX,1979-12-19,7.390625
677519,CVX,1979-12-20,7.296875
677520,CVX,1979-12-21,7.0625
677521,CVX,1979-12-24,7.140625
677522,CVX,1979-12-26,6.953125
677523,CVX,1979-12-27,7.0
677524,CVX,1979-12-28,7.015625
677525,CVX,1979-12-31,7.046875
677526,CVX,1980-01-02,6.78125
677527,CVX,1980-01-03,6.796875
677528,CVX,1980-01-04,6.765625
677529,CVX,1980-01-07,6.765625
677530,CVX,1980-01-08,6.828125
677531,CVX,1980-01-09,6.765625
677532,CVX,1980-01-10,6.75
677533,CVX,1980-01-11,6.703125
677534,CVX,1980-01-14,6.703125
677535,CVX,1980-01-15,6.75
677536,CVX,1980-01-16,6.78125
677537,CVX,1980-01-17,6.796875
677538,CVX,1980-01-18,7.125
677539,CVX,1980-01-21,7.421875
677540,CVX,1980-01-22,7.390625
677541,CVX,1980-01-23,7.53125
677542,CVX,1980-01-24,7.640625
677543,CVX,1980-01-25,7.625
677544,CVX,1980-01-28,7.75
677545,CVX,1980-01-29,7.640625
677546,CVX,1980-01-30,7.734375
677547,CVX,1980-01-31,7.78125
677548,CVX,1980-02-01,8.0
677549,CVX,1980-02-04,7.9375
677550,CVX,1980-02-05,7.96875
677551,CVX,1980-02-06,8.5625
677552,CVX,1980-02-07,9.09375
677553,CVX,1980-02-08,9.421875
677554,CVX,1980-02-11,9.09375
677555,CVX,1980-02-12,9.125
677556,CVX,1980-02-13,8.9375
677557,CVX,1980-02-14,8.84375
677558,CVX,1980-02-15,8.8125
677559,CVX,1980-02-19,8.703125
677560,CVX,1980-02-20,9.28125
677561,CVX,1980-02-21,9.15625
677562,CVX,1980-02-22,9.671875
677563,CVX,1980-02-25,9.578125
677564,CVX,1980-02-26,10.0625
677565,CVX,1980-02-27,9.875
677566,CVX,1980-02-28,9.953125
677567,CVX,1980-02-29,9.9375
677568,CVX,1980-03-03,9.796875
677569,CVX,1980-03-04,10.171875
677570,CVX,1980-03-05,10.125
677571,CVX,1980-03-06,9.78125
677572,CVX,1980-03-07,9.53125
677573,CVX,1980-03-10,9.46875
677574,CVX,1980-03-11,9.671875
677575,CVX,1980-03-12,9.671875
677576,CVX,1980-03-13,9.3125
677577,CVX,1980-03-14,9.1875
677578,CVX,1980-03-17,8.859375
677579,CVX,1980-03-18,9.09375
677580,CVX,1980-03-19,9.0625
677581,CVX,1980-03-20,8.859375
677582,CVX,1980-03-21,8.703125
677583,CVX,1980-03-24,8.296875
677584,CVX,1980-03-25,8.46875
677585,CVX,1980-03-26,8.359375
677586,CVX,1980-03-27,8.03125
677587,CVX,1980-03-28,8.140625
677588,CVX,1980-03-31,8.1875
677589,CVX,1980-04-01,8.125
677590,CVX,1980-04-02,8.34375
677591,CVX,1980-04-03,8.1875
677592,CVX,1980-04-07,7.796875
677593,CVX,1980-04-08,7.9375
677594,CVX,1980-04-09,8.375
677595,CVX,1980-04-10,8.5
677596,CVX,1980-04-11,8.515625
677597,CVX,1980-04-14,8.5625
677598,CVX,1980-04-15,8.609375
677599,CVX,1980-04-16,8.34375
677600,CVX,1980-04-17,8.34375
677601,CVX,1980-04-18,8.203125
677602,CVX,1980-04-21,8.171875
677603,CVX,1980-04-22,8.6875
677604,CVX,1980-04-23,8.625
677605,CVX,1980-04-24,8.453125
677606,CVX,1980-04-25,8.59375
677607,CVX,1980-04-28,8.65625
677608,CVX,1980-04-29,8.6875
677609,CVX,1980-04-30,8.84375
677610,CVX,1980-05-01,8.71875
677611,CVX,1980-05-02,8.703125
677612,CVX,1980-05-05,8.515625
677613,CVX,1980-05-06,8.46875
677614,CVX,1980-05-07,8.625
677615,CVX,1980-05-08,8.453125
677616,CVX,1980-05-09,8.265625
677617,CVX,1980-05-12,8.203125
677618,CVX,1980-05-13,8.28125
677619,CVX,1980-05-14,8.25
677620,CVX,1980-05-15,8.25
677621,CVX,1980-05-16,8.4375
677622,CVX,1980-05-19,8.546875
677623,CVX,1980-05-20,8.609375
677624,CVX,1980-05-21,8.625
677625,CVX,1980-05-22,8.875
677626,CVX,1980-05-23,8.9375
677627,CVX,1980-05-27,9.125
677628,CVX,1980-05-28,9.4375
677629,CVX,1980-05-29,9.09375
677630,CVX,1980-05-30,9.140625
677631,CVX,1980-06-02,9.140625
677632,CVX,1980-06-03,9.03125
677633,CVX,1980-06-04,9.296875
677634,CVX,1980-06-05,9.1875
677635,CVX,1980-06-06,9.296875
677636,CVX,1980-06-09,9.40625
677637,CVX,1980-06-10,9.546875
677638,CVX,1980-06-11,9.859375
677639,CVX,1980-06-12,9.75
677640,CVX,1980-06-13,9.5
677641,CVX,1980-06-16,9.5625
677642,CVX,1980-06-17,9.671875
677643,CVX,1980-06-18,9.859375
677644,CVX,1980-06-19,9.6875
677645,CVX,1980-06-20,9.65625
677646,CVX,1980-06-23,9.71875
677647,CVX,1980-06-24,9.859375
677648,CVX,1980-06-25,10.0
677649,CVX,1980-06-26,9.90625
677650,CVX,1980-06-27,9.96875
677651,CVX,1980-06-30,9.5625
677652,CVX,1980-07-01,9.609375
677653,CVX,1980-07-02,9.6875
677654,CVX,1980-07-03,9.890625
677655,CVX,1980-07-07,9.90625
677656,CVX,1980-07-08,9.90625
677657,CVX,1980-07-09,9.84375
677658,CVX,1980-07-10,9.4375
677659,CVX,1980-07-11,9.625
677660,CVX,1980-07-14,9.8125
677661,CVX,1980-07-15,9.5
677662,CVX,1980-07-16,9.53125
677663,CVX,1980-07-17,9.8125
677664,CVX,1980-07-18,9.875
677665,CVX,1980-07-21,9.9375
677666,CVX,1980-07-22,9.875
677667,CVX,1980-07-23,9.9375
677668,CVX,1980-07-24,9.984375
677669,CVX,1980-07-25,9.828125
677670,CVX,1980-07-28,9.90625
677671,CVX,1980-07-29,9.921875
677672,CVX,1980-07-30,9.46875
677673,CVX,1980-07-31,9.3125
677674,CVX,1980-08-01,9.1875
677675,CVX,1980-08-04,8.96875
677676,CVX,1980-08-05,8.921875
677677,CVX,1980-08-06,9.171875
677678,CVX,1980-08-07,9.4375
677679,CVX,1980-08-08,9.375
677680,CVX,1980-08-11,9.4375
677681,CVX,1980-08-12,9.28125
677682,CVX,1980-08-13,9.203125
677683,CVX,1980-08-14,9.375
677684,CVX,1980-08-15,9.53125
677685,CVX,1980-08-18,9.4375
677686,CVX,1980-08-19,9.375
677687,CVX,1980-08-20,9.40625
677688,CVX,1980-08-21,9.5
677689,CVX,1980-08-22,9.390625
677690,CVX,1980-08-25,9.484375
677691,CVX,1980-08-26,9.53125
677692,CVX,1980-08-27,9.328125
677693,CVX,1980-08-28,9.21875
677694,CVX,1980-08-29,9.171875
677695,CVX,1980-09-02,9.125
677696,CVX,1980-09-03,9.25
677697,CVX,1980-09-04,9.140625
677698,CVX,1980-09-05,9.15625
677699,CVX,1980-09-08,8.84375
677700,CVX,1980-09-09,9.0
677701,CVX,1980-09-10,9.125
677702,CVX,1980-09-11,9.09375
677703,CVX,1980-09-12,9.0
677704,CVX,1980-09-15,9.125
677705,CVX,1980-09-16,9.234375
677706,CVX,1980-09-17,9.421875
677707,CVX,1980-09-18,9.28125
677708,CVX,1980-09-19,9.34375
677709,CVX,1980-09-22,9.34375
677710,CVX,1980-09-23,9.328125
677711,CVX,1980-09-24,9.625
677712,CVX,1980-09-25,9.609375
677713,CVX,1980-09-26,9.453125
677714,CVX,1980-09-29,9.296875
677715,CVX,1980-09-30,9.46875
677716,CVX,1980-10-01,9.96875
677717,CVX,1980-10-02,10.125
677718,CVX,1980-10-03,10.5625
677719,CVX,1980-10-06,10.84375
677720,CVX,1980-10-07,10.875
677721,CVX,1980-10-08,10.890625
677722,CVX,1980-10-09,10.515625
677723,CVX,1980-10-10,10.671875
677724,CVX,1980-10-13,10.96875
677725,CVX,1980-10-14,11.21875
677726,CVX,1980-10-15,11.34375
677727,CVX,1980-10-16,11.21875
677728,CVX,1980-10-17,11.0625
677729,CVX,1980-10-20,11.375
677730,CVX,1980-10-21,11.375
677731,CVX,1980-10-22,11.40625
677732,CVX,1980-10-23,11.0
677733,CVX,1980-10-24,11.109375
677734,CVX,1980-10-27,10.875
677735,CVX,1980-10-28,10.875
677736,CVX,1980-10-29,10.609375
677737,CVX,1980-10-30,10.484375
677738,CVX,1980-10-31,10.546875
677739,CVX,1980-11-03,10.90625
677740,CVX,1980-11-05,11.15625
677741,CVX,1980-11-06,11.046875
677742,CVX,1980-11-07,11.125
677743,CVX,1980-11-10,11.34375
677744,CVX,1980-11-11,11.65625
677745,CVX,1980-11-12,12.125
677746,CVX,1980-11-13,12.296875
677747,CVX,1980-11-14,12.3125
677748,CVX,1980-11-17,12.6875
677749,CVX,1980-11-18,13.0
677750,CVX,1980-11-19,12.8125
677751,CVX,1980-11-20,12.953125
677752,CVX,1980-11-21,13.0625
677753,CVX,1980-11-24,13.046875
677754,CVX,1980-11-25,13.0625
677755,CVX,1980-11-26,14.4375
677756,CVX,1980-11-28,14.375
677757,CVX,1980-12-01,13.46875
677758,CVX,1980-12-02,13.6875
677759,CVX,1980-12-03,13.65625
677760,CVX,1980-12-04,13.375
677761,CVX,1980-12-05,12.84375
677762,CVX,1980-12-08,12.6875
677763,CVX,1980-12-09,12.671875
677764,CVX,1980-12-10,12.125
677765,CVX,1980-12-11,12.125
677766,CVX,1980-12-12,12.28125
677767,CVX,1980-12-15,12.296875
677768,CVX,1980-12-16,12.8125
677769,CVX,1980-12-17,13.3125
677770,CVX,1980-12-18,13.125
677771,CVX,1980-12-19,13.0625
677772,CVX,1980-12-22,13.15625
677773,CVX,1980-12-23,12.921875
677774,CVX,1980-12-24,12.53125
677775,CVX,1980-12-26,12.625
677776,CVX,1980-12-29,12.546875
677777,CVX,1980-12-30,12.453125
677778,CVX,1980-12-31,12.4375
677779,CVX,1981-01-02,12.40625
677780,CVX,1981-01-05,12.609375
677781,CVX,1981-01-06,12.34375
677782,CVX,1981-01-07,12.0625
677783,CVX,1981-01-08,11.6875
677784,CVX,1981-01-09,11.8125
677785,CVX,1981-01-12,11.9375
677786,CVX,1981-01-13,11.9375
677787,CVX,1981-01-14,12.25
677788,CVX,1981-01-15,12.59375
677789,CVX,1981-01-16,12.9375
677790,CVX,1981-01-19,12.734375
677791,CVX,1981-01-20,12.1875
677792,CVX,1981-01-21,12.109375
677793,CVX,1981-01-22,11.875
677794,CVX,1981-01-23,11.96875
677795,CVX,1981-01-26,11.703125
677796,CVX,1981-01-27,12.0
677797,CVX,1981-01-28,11.78125
677798,CVX,1981-01-29,11.78125
677799,CVX,1981-01-30,11.40625
677800,CVX,1981-02-02,11.0
677801,CVX,1981-02-03,11.21875
677802,CVX,1981-02-04,11.1875
677803,CVX,1981-02-05,11.1875
677804,CVX,1981-02-06,11.3125
677805,CVX,1981-02-09,11.375
677806,CVX,1981-02-10,11.5
677807,CVX,1981-02-11,11.28125
677808,CVX,1981-02-12,11.21875
677809,CVX,1981-02-13,11.53125
677810,CVX,1981-02-17,11.65625
677811,CVX,1981-02-18,11.875
677812,CVX,1981-02-19,11.390625
677813,CVX,1981-02-20,11.359375
677814,CVX,1981-02-23,11.25
677815,CVX,1981-02-24,10.96875
677816,CVX,1981-02-25,11.234375
677817,CVX,1981-02-26,11.3125
677818,CVX,1981-02-27,11.453125
677819,CVX,1981-03-02,11.5625
677820,CVX,1981-03-03,11.46875
677821,CVX,1981-03-04,11.34375
677822,CVX,1981-03-05,11.015625
677823,CVX,1981-03-06,10.6875
677824,CVX,1981-03-09,10.59375
677825,CVX,1981-03-10,10.375
677826,CVX,1981-03-11,10.21875
677827,CVX,1981-03-12,10.8125
677828,CVX,1981-03-13,10.4375
677829,CVX,1981-03-16,10.59375
677830,CVX,1981-03-17,10.4375
677831,CVX,1981-03-18,10.25
677832,CVX,1981-03-19,10.0625
677833,CVX,1981-03-20,10.0
677834,CVX,1981-03-23,10.3125
677835,CVX,1981-03-24,10.09375
677836,CVX,1981-03-25,10.5625
677837,CVX,1981-03-26,10.375
677838,CVX,1981-03-27,10.25
677839,CVX,1981-03-30,10.125
677840,CVX,1981-03-31,10.25
677841,CVX,1981-04-01,10.25
677842,CVX,1981-04-02,10.25
677843,CVX,1981-04-03,10.28125
677844,CVX,1981-04-06,10.0
677845,CVX,1981-04-07,9.875
677846,CVX,1981-04-08,9.8125
677847,CVX,1981-04-09,9.5625
677848,CVX,1981-04-10,9.375
677849,CVX,1981-04-13,9.28125
677850,CVX,1981-04-14,9.40625
677851,CVX,1981-04-15,9.78125
677852,CVX,1981-04-16,9.625
677853,CVX,1981-04-20,9.71875
677854,CVX,1981-04-21,9.28125
677855,CVX,1981-04-22,9.125
677856,CVX,1981-04-23,9.0625
677857,CVX,1981-04-24,9.25
677858,CVX,1981-04-27,9.53125
677859,CVX,1981-04-28,9.625
677860,CVX,1981-04-29,9.875
677861,CVX,1981-04-30,10.34375
677862,CVX,1981-05-01,10.375
677863,CVX,1981-05-04,10.3125
677864,CVX,1981-05-05,10.40625
677865,CVX,1981-05-06,10.625
677866,CVX,1981-05-07,10.65625
677867,CVX,1981-05-08,10.65625
677868,CVX,1981-05-11,10.1875
677869,CVX,1981-05-12,10.3125
677870,CVX,1981-05-13,10.09375
677871,CVX,1981-05-14,9.9375
677872,CVX,1981-05-15,10.0625
677873,CVX,1981-05-18,10.0625
677874,CVX,1981-05-19,9.96875
677875,CVX,1981-05-20,10.03125
677876,CVX,1981-05-21,10.03125
677877,CVX,1981-05-22,9.875
677878,CVX,1981-05-26,10.125
677879,CVX,1981-05-27,9.9375
677880,CVX,1981-05-28,9.8125
677881,CVX,1981-05-29,9.4375
677882,CVX,1981-06-01,9.25
677883,CVX,1981-06-02,9.15625
677884,CVX,1981-06-03,9.15625
677885,CVX,1981-06-04,9.3125
677886,CVX,1981-06-05,9.53125
677887,CVX,1981-06-08,9.375
677888,CVX,1981-06-09,9.21875
677889,CVX,1981-06-10,9.25
677890,CVX,1981-06-11,9.1875
677891,CVX,1981-06-12,9.09375
677892,CVX,1981-06-15,9.03125
677893,CVX,1981-06-16,8.875
677894,CVX,1981-06-17,9.3125
677895,CVX,1981-06-18,9.0625
677896,CVX,1981-06-19,9.3125
677897,CVX,1981-06-22,9.25
677898,CVX,1981-06-23,9.375
677899,CVX,1981-06-24,9.25
677900,CVX,1981-06-25,9.4375
677901,CVX,1981-06-26,9.375
677902,CVX,1981-06-29,9.25
677903,CVX,1981-06-30,9.375
677904,CVX,1981-07-01,9.5
677905,CVX,1981-07-02,9.53125
677906,CVX,1981-07-06,9.5625
677907,CVX,1981-07-07,9.71875
677908,CVX,1981-07-08,9.90625
677909,CVX,1981-07-09,10.0
677910,CVX,1981-07-10,9.78125
677911,CVX,1981-07-13,9.84375
677912,CVX,1981-07-14,9.75
677913,CVX,1981-07-15,9.875
677914,CVX,1981-07-16,9.90625
677915,CVX,1981-07-17,10.09375
677916,CVX,1981-07-20,10.0
677917,CVX,1981-07-21,9.9375
677918,CVX,1981-07-22,9.84375
677919,CVX,1981-07-23,9.875
677920,CVX,1981-07-24,10.0
677921,CVX,1981-07-27,10.28125
677922,CVX,1981-07-28,10.1875
677923,CVX,1981-07-29,10.40625
677924,CVX,1981-07-30,10.59375
677925,CVX,1981-07-31,10.625
677926,CVX,1981-08-03,10.625
677927,CVX,1981-08-04,10.625
677928,CVX,1981-08-05,10.84375
677929,CVX,1981-08-06,10.90625
677930,CVX,1981-08-07,10.8125
677931,CVX,1981-08-10,10.875
677932,CVX,1981-08-11,11.09375
677933,CVX,1981-08-12,11.125
677934,CVX,1981-08-13,11.34375
677935,CVX,1981-08-14,11.375
677936,CVX,1981-08-17,11.375
677937,CVX,1981-08-18,11.15625
677938,CVX,1981-08-19,11.09375
677939,CVX,1981-08-20,11.15625
677940,CVX,1981-08-21,10.875
677941,CVX,1981-08-24,10.25
677942,CVX,1981-08-25,10.5
677943,CVX,1981-08-26,10.5
677944,CVX,1981-08-27,10.21875
677945,CVX,1981-08-28,10.4375
677946,CVX,1981-08-31,10.46875
677947,CVX,1981-09-01,10.53125
677948,CVX,1981-09-02,10.6875
677949,CVX,1981-09-03,10.34375
677950,CVX,1981-09-04,10.09375
677951,CVX,1981-09-08,9.84375
677952,CVX,1981-09-09,9.8125
677953,CVX,1981-09-10,10.25
677954,CVX,1981-09-11,10.40625
677955,CVX,1981-09-14,10.3125
677956,CVX,1981-09-15,10.375
677957,CVX,1981-09-16,10.21875
677958,CVX,1981-09-17,9.9375
677959,CVX,1981-09-18,9.9375
677960,CVX,1981-09-21,9.71875
677961,CVX,1981-09-22,9.6875
677962,CVX,1981-09-23,9.84375
677963,CVX,1981-09-24,9.625
677964,CVX,1981-09-25,9.40625
677965,CVX,1981-09-28,9.875
677966,CVX,1981-09-29,9.71875
677967,CVX,1981-09-30,9.5625
677968,CVX,1981-10-01,9.65625
677969,CVX,1981-10-02,10.25
677970,CVX,1981-10-05,10.46875
677971,CVX,1981-10-06,10.59375
677972,CVX,1981-10-07,10.59375
677973,CVX,1981-10-08,10.625
677974,CVX,1981-10-09,10.46875
677975,CVX,1981-10-12,10.5625
677976,CVX,1981-10-13,10.40625
677977,CVX,1981-10-14,10.5
677978,CVX,1981-10-15,10.5
677979,CVX,1981-10-16,10.53125
677980,CVX,1981-10-19,10.5625
677981,CVX,1981-10-20,10.78125
677982,CVX,1981-10-21,10.65625
677983,CVX,1981-10-22,10.65625
677984,CVX,1981-10-23,10.5625
677985,CVX,1981-10-26,10.34375
677986,CVX,1981-10-27,10.34375
677987,CVX,1981-10-28,10.375
677988,CVX,1981-10-29,10.375
677989,CVX,1981-10-30,10.6875
677990,CVX,1981-11-02,10.9375
677991,CVX,1981-11-03,10.78125
677992,CVX,1981-11-04,10.84375
677993,CVX,1981-11-05,10.875
677994,CVX,1981-11-06,10.875
677995,CVX,1981-11-09,10.9375
677996,CVX,1981-11-10,10.78125
677997,CVX,1981-11-11,10.625
677998,CVX,1981-11-12,10.8125
677999,CVX,1981-11-13,10.6875
678000,CVX,1981-11-16,10.5
678001,CVX,1981-11-17,10.59375
678002,CVX,1981-11-18,10.3125
678003,CVX,1981-11-19,10.4375
678004,CVX,1981-11-20,10.5
678005,CVX,1981-11-23,10.46875
678006,CVX,1981-11-24,10.65625
678007,CVX,1981-11-25,10.96875
678008,CVX,1981-11-27,11.0625
678009,CVX,1981-11-30,11.25
678010,CVX,1981-12-01,11.125
678011,CVX,1981-12-02,11.0625
678012,CVX,1981-12-03,11.125
678013,CVX,1981-12-04,11.1875
678014,CVX,1981-12-07,11.125
678015,CVX,1981-12-08,11.15625
678016,CVX,1981-12-09,11.4375
678017,CVX,1981-12-10,11.28125
678018,CVX,1981-12-11,11.09375
678019,CVX,1981-12-14,10.8125
678020,CVX,1981-12-15,10.6875
678021,CVX,1981-12-16,10.5625
678022,CVX,1981-12-17,10.6875
678023,CVX,1981-12-18,10.65625
678024,CVX,1981-12-21,10.65625
678025,CVX,1981-12-22,10.65625
678026,CVX,1981-12-23,10.78125
678027,CVX,1981-12-24,10.84375
678028,CVX,1981-12-28,10.75
678029,CVX,1981-12-29,10.78125
678030,CVX,1981-12-30,10.875
678031,CVX,1981-12-31,10.71875
678032,CVX,1982-01-04,10.40625
678033,CVX,1982-01-05,10.0
678034,CVX,1982-01-06,9.78125
678035,CVX,1982-01-07,9.6875
678036,CVX,1982-01-08,9.625
678037,CVX,1982-01-11,9.40625
678038,CVX,1982-01-12,9.5
678039,CVX,1982-01-13,9.34375
678040,CVX,1982-01-14,9.4375
678041,CVX,1982-01-15,9.40625
678042,CVX,1982-01-18,9.5
678043,CVX,1982-01-19,9.15625
678044,CVX,1982-01-20,8.96875
678045,CVX,1982-01-21,8.9375
678046,CVX,1982-01-22,8.90625
678047,CVX,1982-01-25,8.90625
678048,CVX,1982-01-26,9.15625
678049,CVX,1982-01-27,9.0
678050,CVX,1982-01-28,9.09375
678051,CVX,1982-01-29,9.125
678052,CVX,1982-02-01,8.625
678053,CVX,1982-02-02,8.46875
678054,CVX,1982-02-03,8.28125
678055,CVX,1982-02-04,8.40625
678056,CVX,1982-02-05,8.40625
678057,CVX,1982-02-08,8.1875
678058,CVX,1982-02-09,7.875
678059,CVX,1982-02-10,8.0625
678060,CVX,1982-02-11,7.84375
678061,CVX,1982-02-12,7.90625
678062,CVX,1982-02-16,7.75
678063,CVX,1982-02-17,7.65625
678064,CVX,1982-02-18,7.71875
678065,CVX,1982-02-19,7.625
678066,CVX,1982-02-22,7.625
678067,CVX,1982-02-23,7.6875
678068,CVX,1982-02-24,8.03125
678069,CVX,1982-02-25,8.03125
678070,CVX,1982-02-26,7.9375
678071,CVX,1982-03-01,7.875
678072,CVX,1982-03-02,7.5625
678073,CVX,1982-03-03,7.40625
678074,CVX,1982-03-04,7.40625
678075,CVX,1982-03-05,7.375
678076,CVX,1982-03-08,7.3125
678077,CVX,1982-03-09,7.59375
678078,CVX,1982-03-10,7.8125
678079,CVX,1982-03-11,8.0
678080,CVX,1982-03-12,8.0
678081,CVX,1982-03-15,8.375
678082,CVX,1982-03-16,8.28125
678083,CVX,1982-03-17,8.15625
678084,CVX,1982-03-18,8.3125
678085,CVX,1982-03-19,8.1875
678086,CVX,1982-03-22,8.3125
678087,CVX,1982-03-23,8.40625
678088,CVX,1982-03-24,8.125
678089,CVX,1982-03-25,8.0
678090,CVX,1982-03-26,7.84375
678091,CVX,1982-03-29,7.8125
678092,CVX,1982-03-30,7.71875
678093,CVX,1982-03-31,7.65625
678094,CVX,1982-04-01,7.875
678095,CVX,1982-04-02,8.09375
678096,CVX,1982-04-05,7.96875
678097,CVX,1982-04-06,8.15625
678098,CVX,1982-04-07,8.0625
678099,CVX,1982-04-08,8.0625
678100,CVX,1982-04-12,7.875
678101,CVX,1982-04-13,7.71875
678102,CVX,1982-04-14,7.65625
678103,CVX,1982-04-15,7.71875
678104,CVX,1982-04-16,7.625
678105,CVX,1982-04-19,7.59375
678106,CVX,1982-04-20,7.46875
678107,CVX,1982-04-21,7.34375
678108,CVX,1982-04-22,7.625
678109,CVX,1982-04-23,8.03125
678110,CVX,1982-04-26,7.96875
678111,CVX,1982-04-27,7.6875
678112,CVX,1982-04-28,7.53125
678113,CVX,1982-04-29,7.40625
678114,CVX,1982-04-30,7.46875
678115,CVX,1982-05-03,7.6875
678116,CVX,1982-05-04,7.59375
678117,CVX,1982-05-05,7.78125
678118,CVX,1982-05-06,8.0625
678119,CVX,1982-05-07,8.75
678120,CVX,1982-05-10,8.65625
678121,CVX,1982-05-11,8.6875
678122,CVX,1982-05-12,8.5625
678123,CVX,1982-05-13,8.59375
678124,CVX,1982-05-14,8.625
678125,CVX,1982-05-17,8.40625
678126,CVX,1982-05-18,8.375
678127,CVX,1982-05-19,8.125
678128,CVX,1982-05-20,8.0
678129,CVX,1982-05-21,8.25
678130,CVX,1982-05-24,8.0
678131,CVX,1982-05-25,8.46875
678132,CVX,1982-05-26,8.375
678133,CVX,1982-05-27,8.34375
678134,CVX,1982-05-28,8.28125
678135,CVX,1982-06-01,8.46875
678136,CVX,1982-06-02,8.46875
678137,CVX,1982-06-03,8.46875
678138,CVX,1982-06-04,8.40625
678139,CVX,1982-06-07,8.34375
678140,CVX,1982-06-08,8.3125
678141,CVX,1982-06-09,8.125
678142,CVX,1982-06-10,8.125
678143,CVX,1982-06-11,8.28125
678144,CVX,1982-06-14,8.15625
678145,CVX,1982-06-15,8.0
678146,CVX,1982-06-16,7.53125
678147,CVX,1982-06-17,7.46875
678148,CVX,1982-06-18,7.5
678149,CVX,1982-06-21,7.34375
678150,CVX,1982-06-22,7.3125
678151,CVX,1982-06-23,7.5625
678152,CVX,1982-06-24,7.4375
678153,CVX,1982-06-25,7.34375
678154,CVX,1982-06-28,7.46875
678155,CVX,1982-06-29,7.40625
678156,CVX,1982-06-30,7.1875
678157,CVX,1982-07-01,7.03125
678158,CVX,1982-07-02,6.96875
678159,CVX,1982-07-06,6.96875
678160,CVX,1982-07-07,7.0
678161,CVX,1982-07-08,7.0
678162,CVX,1982-07-09,6.96875
678163,CVX,1982-07-12,6.65625
678164,CVX,1982-07-13,6.5625
678165,CVX,1982-07-14,6.90625
678166,CVX,1982-07-15,6.9375
678167,CVX,1982-07-16,7.03125
678168,CVX,1982-07-19,7.0625
678169,CVX,1982-07-20,6.625
678170,CVX,1982-07-21,6.75
678171,CVX,1982-07-22,6.65625
678172,CVX,1982-07-23,6.78125
678173,CVX,1982-07-26,6.84375
678174,CVX,1982-07-27,6.625
678175,CVX,1982-07-28,6.5
678176,CVX,1982-07-29,6.34375
678177,CVX,1982-07-30,6.3125
678178,CVX,1982-08-02,6.28125
678179,CVX,1982-08-03,6.09375
678180,CVX,1982-08-04,6.03125
678181,CVX,1982-08-05,6.0625
678182,CVX,1982-08-06,6.03125
678183,CVX,1982-08-09,6.125
678184,CVX,1982-08-10,6.15625
678185,CVX,1982-08-11,6.25
678186,CVX,1982-08-12,6.25
678187,CVX,1982-08-13,6.375
678188,CVX,1982-08-16,6.28125
678189,CVX,1982-08-17,6.53125
678190,CVX,1982-08-18,6.5
678191,CVX,1982-08-19,6.40625
678192,CVX,1982-08-20,6.65625
678193,CVX,1982-08-23,6.90625
678194,CVX,1982-08-24,6.6875
678195,CVX,1982-08-25,7.25
678196,CVX,1982-08-26,7.375
678197,CVX,1982-08-27,7.1875
678198,CVX,1982-08-30,7.21875
678199,CVX,1982-08-31,6.9375
678200,CVX,1982-09-01,6.90625
678201,CVX,1982-09-02,7.25
678202,CVX,1982-09-03,7.625
678203,CVX,1982-09-07,7.5625
678204,CVX,1982-09-08,7.75
678205,CVX,1982-09-09,7.75
678206,CVX,1982-09-10,7.59375
678207,CVX,1982-09-13,7.5625
678208,CVX,1982-09-14,7.5625
678209,CVX,1982-09-15,7.75
678210,CVX,1982-09-16,7.75
678211,CVX,1982-09-17,7.65625
678212,CVX,1982-09-20,7.75
678213,CVX,1982-09-21,7.8125
678214,CVX,1982-09-22,7.5625
678215,CVX,1982-09-23,7.5625
678216,CVX,1982-09-24,7.46875
678217,CVX,1982-09-27,7.5
678218,CVX,1982-09-28,7.46875
678219,CVX,1982-09-29,7.375
678220,CVX,1982-09-30,7.15625
678221,CVX,1982-10-01,7.15625
678222,CVX,1982-10-04,7.15625
678223,CVX,1982-10-05,7.28125
678224,CVX,1982-10-06,7.5625
678225,CVX,1982-10-07,7.4375
678226,CVX,1982-10-08,7.5625
678227,CVX,1982-10-11,7.75
678228,CVX,1982-10-12,8.1875
678229,CVX,1982-10-13,8.6875
678230,CVX,1982-10-14,8.65625
678231,CVX,1982-10-15,8.78125
678232,CVX,1982-10-18,8.96875
678233,CVX,1982-10-19,8.875
678234,CVX,1982-10-20,9.0
678235,CVX,1982-10-21,8.875
678236,CVX,1982-10-22,8.75
678237,CVX,1982-10-25,8.125
678238,CVX,1982-10-26,8.125
678239,CVX,1982-10-27,8.0
678240,CVX,1982-10-28,7.75
678241,CVX,1982-10-29,7.5625
678242,CVX,1982-11-01,7.75
678243,CVX,1982-11-02,7.90625
678244,CVX,1982-11-03,8.125
678245,CVX,1982-11-04,8.0625
678246,CVX,1982-11-05,8.0625
678247,CVX,1982-11-08,7.875
678248,CVX,1982-11-09,7.90625
678249,CVX,1982-11-10,7.875
678250,CVX,1982-11-11,7.84375
678251,CVX,1982-11-12,7.5
678252,CVX,1982-11-15,7.5625
678253,CVX,1982-11-16,7.4375
678254,CVX,1982-11-17,7.59375
678255,CVX,1982-11-18,7.78125
678256,CVX,1982-11-19,7.625
678257,CVX,1982-11-22,7.34375
678258,CVX,1982-11-23,7.09375
678259,CVX,1982-11-24,7.15625
678260,CVX,1982-11-26,7.125
678261,CVX,1982-11-29,7.0625
678262,CVX,1982-11-30,7.59375
678263,CVX,1982-12-01,7.4375
678264,CVX,1982-12-02,7.4375
678265,CVX,1982-12-03,7.5
678266,CVX,1982-12-06,7.78125
678267,CVX,1982-12-07,7.8125
678268,CVX,1982-12-08,7.875
678269,CVX,1982-12-09,7.9375
678270,CVX,1982-12-10,8.1875
678271,CVX,1982-12-13,8.0625
678272,CVX,1982-12-14,7.75
678273,CVX,1982-12-15,7.875
678274,CVX,1982-12-16,7.875
678275,CVX,1982-12-17,8.125
678276,CVX,1982-12-20,8.0625
678277,CVX,1982-12-21,8.09375
678278,CVX,1982-12-22,8.03125
678279,CVX,1982-12-23,8.09375
678280,CVX,1982-12-27,8.15625
678281,CVX,1982-12-28,7.96875
678282,CVX,1982-12-29,8.0
678283,CVX,1982-12-30,8.03125
678284,CVX,1982-12-31,8.0
678285,CVX,1983-01-03,7.8125
678286,CVX,1983-01-04,8.21875
678287,CVX,1983-01-05,8.53125
678288,CVX,1983-01-06,8.6875
678289,CVX,1983-01-07,8.625
678290,CVX,1983-01-10,8.5625
678291,CVX,1983-01-11,8.46875
678292,CVX,1983-01-12,8.375
678293,CVX,1983-01-13,8.0625
678294,CVX,1983-01-14,8.09375
678295,CVX,1983-01-17,7.96875
678296,CVX,1983-01-18,8.03125
678297,CVX,1983-01-19,8.15625
678298,CVX,1983-01-20,8.78125
678299,CVX,1983-01-21,8.75
678300,CVX,1983-01-24,8.0625
678301,CVX,1983-01-25,7.875
678302,CVX,1983-01-26,8.0625
678303,CVX,1983-01-27,8.3125
678304,CVX,1983-01-28,8.375
678305,CVX,1983-01-31,8.28125
678306,CVX,1983-02-01,7.96875
678307,CVX,1983-02-02,7.875
678308,CVX,1983-02-03,8.1875
678309,CVX,1983-02-04,8.40625
678310,CVX,1983-02-07,8.46875
678311,CVX,1983-02-08,8.25
678312,CVX,1983-02-09,8.40625
678313,CVX,1983-02-10,8.8125
678314,CVX,1983-02-11,8.65625
678315,CVX,1983-02-14,8.5625
678316,CVX,1983-02-15,8.6875
678317,CVX,1983-02-16,8.65625
678318,CVX,1983-02-17,8.8125
678319,CVX,1983-02-18,8.84375
678320,CVX,1983-02-22,8.5
678321,CVX,1983-02-23,8.5625
678322,CVX,1983-02-24,9.09375
678323,CVX,1983-02-25,9.1875
678324,CVX,1983-02-28,9.0
678325,CVX,1983-03-01,9.25
678326,CVX,1983-03-02,9.21875
678327,CVX,1983-03-03,9.3125
678328,CVX,1983-03-04,9.375
678329,CVX,1983-03-07,9.46875
678330,CVX,1983-03-08,9.0625
678331,CVX,1983-03-09,9.25
678332,CVX,1983-03-10,9.25
678333,CVX,1983-03-11,9.15625
678334,CVX,1983-03-14,9.25
678335,CVX,1983-03-15,9.1875
678336,CVX,1983-03-16,8.78125
678337,CVX,1983-03-17,8.65625
678338,CVX,1983-03-18,8.71875
678339,CVX,1983-03-21,8.875
678340,CVX,1983-03-22,8.71875
678341,CVX,1983-03-23,8.78125
678342,CVX,1983-03-24,8.9375
678343,CVX,1983-03-25,8.90625
678344,CVX,1983-03-28,8.8125
678345,CVX,1983-03-29,8.84375
678346,CVX,1983-03-30,9.0625
678347,CVX,1983-03-31,9.59375
678348,CVX,1983-04-04,9.6875
678349,CVX,1983-04-05,9.46875
678350,CVX,1983-04-06,9.1875
678351,CVX,1983-04-07,9.21875
678352,CVX,1983-04-08,9.5625
678353,CVX,1983-04-11,9.71875
678354,CVX,1983-04-12,9.6875
678355,CVX,1983-04-13,9.53125
678356,CVX,1983-04-14,9.40625
678357,CVX,1983-04-15,9.40625
678358,CVX,1983-04-18,9.25
678359,CVX,1983-04-19,9.15625
678360,CVX,1983-04-20,9.25
678361,CVX,1983-04-21,9.0625
678362,CVX,1983-04-22,9.03125
678363,CVX,1983-04-25,9.0625
678364,CVX,1983-04-26,9.625
678365,CVX,1983-04-27,9.875
678366,CVX,1983-04-28,9.96875
678367,CVX,1983-04-29,10.1875
678368,CVX,1983-05-02,10.0
678369,CVX,1983-05-03,9.9375
678370,CVX,1983-05-04,9.8125
678371,CVX,1983-05-05,9.5
678372,CVX,1983-05-06,9.59375
678373,CVX,1983-05-09,9.59375
678374,CVX,1983-05-10,9.5625
678375,CVX,1983-05-11,9.65625
678376,CVX,1983-05-12,9.6875
678377,CVX,1983-05-13,9.59375
678378,CVX,1983-05-16,9.84375
678379,CVX,1983-05-17,9.78125
678380,CVX,1983-05-18,9.5
678381,CVX,1983-05-19,9.34375
678382,CVX,1983-05-20,9.25
678383,CVX,1983-05-23,9.4375
678384,CVX,1983-05-24,9.59375
678385,CVX,1983-05-25,9.5
678386,CVX,1983-05-26,9.28125
678387,CVX,1983-05-27,9.34375
678388,CVX,1983-05-31,9.21875
678389,CVX,1983-06-01,9.09375
678390,CVX,1983-06-02,9.125
678391,CVX,1983-06-03,9.0625
678392,CVX,1983-06-06,8.90625
678393,CVX,1983-06-07,8.65625
678394,CVX,1983-06-08,8.5
678395,CVX,1983-06-09,8.5625
678396,CVX,1983-06-10,8.65625
678397,CVX,1983-06-13,8.90625
678398,CVX,1983-06-14,8.90625
678399,CVX,1983-06-15,8.8125
678400,CVX,1983-06-16,9.1875
678401,CVX,1983-06-17,9.625
678402,CVX,1983-06-20,9.5625
678403,CVX,1983-06-21,9.8125
678404,CVX,1983-06-22,9.875
678405,CVX,1983-06-23,9.71875
678406,CVX,1983-06-24,9.84375
678407,CVX,1983-06-27,9.53125
678408,CVX,1983-06-28,9.5625
678409,CVX,1983-06-29,9.65625
678410,CVX,1983-06-30,9.8125
678411,CVX,1983-07-01,9.71875
678412,CVX,1983-07-05,9.65625
678413,CVX,1983-07-06,9.875
678414,CVX,1983-07-07,9.78125
678415,CVX,1983-07-08,9.65625
678416,CVX,1983-07-11,9.65625
678417,CVX,1983-07-12,9.46875
678418,CVX,1983-07-13,9.46875
678419,CVX,1983-07-14,9.5
678420,CVX,1983-07-15,9.5
678421,CVX,1983-07-18,9.5
678422,CVX,1983-07-19,9.53125
678423,CVX,1983-07-20,9.71875
678424,CVX,1983-07-21,9.5625
678425,CVX,1983-07-22,9.53125
678426,CVX,1983-07-25,9.625
678427,CVX,1983-07-26,9.65625
678428,CVX,1983-07-27,9.6875
678429,CVX,1983-07-28,9.4375
678430,CVX,1983-07-29,9.0
678431,CVX,1983-08-01,8.90625
678432,CVX,1983-08-02,8.90625
678433,CVX,1983-08-03,9.1875
678434,CVX,1983-08-04,9.0
678435,CVX,1983-08-05,8.90625
678436,CVX,1983-08-08,8.78125
678437,CVX,1983-08-09,9.0
678438,CVX,1983-08-10,9.21875
678439,CVX,1983-08-11,9.1875
678440,CVX,1983-08-12,9.28125
678441,CVX,1983-08-15,9.375
678442,CVX,1983-08-16,9.5
678443,CVX,1983-08-17,9.78125
678444,CVX,1983-08-18,9.5625
678445,CVX,1983-08-19,9.59375
678446,CVX,1983-08-22,9.75
678447,CVX,1983-08-23,9.71875
678448,CVX,1983-08-24,9.46875
678449,CVX,1983-08-25,9.34375
678450,CVX,1983-08-26,9.375
678451,CVX,1983-08-29,9.21875
678452,CVX,1983-08-30,9.25
678453,CVX,1983-08-31,9.21875
678454,CVX,1983-09-01,9.25
678455,CVX,1983-09-02,9.3125
678456,CVX,1983-09-06,9.375
678457,CVX,1983-09-07,9.40625
678458,CVX,1983-09-08,9.40625
678459,CVX,1983-09-09,9.34375
678460,CVX,1983-09-12,9.03125
678461,CVX,1983-09-13,9.0625
678462,CVX,1983-09-14,8.96875
678463,CVX,1983-09-15,8.78125
678464,CVX,1983-09-16,8.8125
678465,CVX,1983-09-19,9.15625
678466,CVX,1983-09-20,9.21875
678467,CVX,1983-09-21,9.125
678468,CVX,1983-09-22,9.125
678469,CVX,1983-09-23,9.21875
678470,CVX,1983-09-26,9.25
678471,CVX,1983-09-27,9.125
678472,CVX,1983-09-28,9.125
678473,CVX,1983-09-29,9.0
678474,CVX,1983-09-30,8.90625
678475,CVX,1983-10-03,8.90625
678476,CVX,1983-10-04,8.75
678477,CVX,1983-10-05,8.65625
678478,CVX,1983-10-06,8.84375
678479,CVX,1983-10-07,8.84375
678480,CVX,1983-10-10,9.125
678481,CVX,1983-10-11,9.09375
678482,CVX,1983-10-12,9.15625
678483,CVX,1983-10-13,9.1875
678484,CVX,1983-10-14,9.40625
678485,CVX,1983-10-17,9.4375
678486,CVX,1983-10-18,9.46875
678487,CVX,1983-10-19,9.28125
678488,CVX,1983-10-20,9.21875
678489,CVX,1983-10-21,9.15625
678490,CVX,1983-10-24,9.125
678491,CVX,1983-10-25,9.125
678492,CVX,1983-10-26,8.84375
678493,CVX,1983-10-27,8.625
678494,CVX,1983-10-28,8.71875
678495,CVX,1983-10-31,8.8125
678496,CVX,1983-11-01,8.96875
678497,CVX,1983-11-02,8.875
678498,CVX,1983-11-03,8.84375
678499,CVX,1983-11-04,8.84375
678500,CVX,1983-11-07,8.65625
678501,CVX,1983-11-08,8.5
678502,CVX,1983-11-09,8.5625
678503,CVX,1983-11-10,8.5
678504,CVX,1983-11-11,8.53125
678505,CVX,1983-11-14,8.625
678506,CVX,1983-11-15,8.65625
678507,CVX,1983-11-16,8.6875
678508,CVX,1983-11-17,8.5625
678509,CVX,1983-11-18,8.40625
678510,CVX,1983-11-21,8.5
678511,CVX,1983-11-22,8.6875
678512,CVX,1983-11-23,8.75
678513,CVX,1983-11-25,8.78125
678514,CVX,1983-11-28,8.75
678515,CVX,1983-11-29,8.875
678516,CVX,1983-11-30,8.65625
678517,CVX,1983-12-01,8.625
678518,CVX,1983-12-02,8.53125
678519,CVX,1983-12-05,8.8125
678520,CVX,1983-12-06,8.75
678521,CVX,1983-12-07,8.625
678522,CVX,1983-12-08,8.5625
678523,CVX,1983-12-09,8.65625
678524,CVX,1983-12-12,8.75
678525,CVX,1983-12-13,8.71875
678526,CVX,1983-12-14,8.65625
678527,CVX,1983-12-15,8.59375
678528,CVX,1983-12-16,8.5625
678529,CVX,1983-12-19,8.34375
678530,CVX,1983-12-20,8.03125
678531,CVX,1983-12-21,8.375
678532,CVX,1983-12-22,8.375
678533,CVX,1983-12-23,8.40625
678534,CVX,1983-12-27,8.53125
678535,CVX,1983-12-28,8.71875
678536,CVX,1983-12-29,8.625
678537,CVX,1983-12-30,8.65625
678538,CVX,1984-01-03,8.53125
678539,CVX,1984-01-04,8.71875
678540,CVX,1984-01-05,8.6875
678541,CVX,1984-01-06,8.71875
678542,CVX,1984-01-09,8.71875
678543,CVX,1984-01-10,8.78125
678544,CVX,1984-01-11,8.78125
678545,CVX,1984-01-12,8.84375
678546,CVX,1984-01-13,8.90625
678547,CVX,1984-01-16,8.8125
678548,CVX,1984-01-17,8.75
678549,CVX,1984-01-18,8.59375
678550,CVX,1984-01-19,8.8125
678551,CVX,1984-01-20,8.96875
678552,CVX,1984-01-23,8.96875
678553,CVX,1984-01-24,8.84375
678554,CVX,1984-01-25,8.9375
678555,CVX,1984-01-26,8.90625
678556,CVX,1984-01-27,8.875
678557,CVX,1984-01-30,9.03125
678558,CVX,1984-01-31,9.15625
678559,CVX,1984-02-01,9.09375
678560,CVX,1984-02-02,9.28125
678561,CVX,1984-02-03,9.125
678562,CVX,1984-02-06,8.75
678563,CVX,1984-02-07,8.6875
678564,CVX,1984-02-08,8.5
678565,CVX,1984-02-09,8.4375
678566,CVX,1984-02-10,8.46875
678567,CVX,1984-02-13,8.5
678568,CVX,1984-02-14,8.5625
678569,CVX,1984-02-15,8.59375
678570,CVX,1984-02-16,8.6875
678571,CVX,1984-02-17,8.96875
678572,CVX,1984-02-21,9.03125
678573,CVX,1984-02-22,9.03125
678574,CVX,1984-02-23,9.125
678575,CVX,1984-02-24,9.15625
678576,CVX,1984-02-27,9.5
678577,CVX,1984-02-28,9.375
678578,CVX,1984-02-29,9.25
678579,CVX,1984-03-01,9.0
678580,CVX,1984-03-02,8.9375
678581,CVX,1984-03-05,8.9375
678582,CVX,1984-03-06,8.53125
678583,CVX,1984-03-07,8.46875
678584,CVX,1984-03-08,8.5625
678585,CVX,1984-03-09,8.625
678586,CVX,1984-03-12,8.625
678587,CVX,1984-03-13,8.59375
678588,CVX,1984-03-14,8.5
678589,CVX,1984-03-15,8.625
678590,CVX,1984-03-16,8.625
678591,CVX,1984-03-19,8.46875
678592,CVX,1984-03-20,8.59375
678593,CVX,1984-03-21,8.59375
678594,CVX,1984-03-22,8.4375
678595,CVX,1984-03-23,8.46875
678596,CVX,1984-03-26,8.625
678597,CVX,1984-03-27,8.75
678598,CVX,1984-03-28,8.96875
678599,CVX,1984-03-29,9.09375
678600,CVX,1984-03-30,9.34375
678601,CVX,1984-04-02,9.34375
678602,CVX,1984-04-03,9.375
678603,CVX,1984-04-04,9.25
678604,CVX,1984-04-05,9.125
678605,CVX,1984-04-06,9.15625
678606,CVX,1984-04-09,9.25
678607,CVX,1984-04-10,9.34375
678608,CVX,1984-04-11,9.34375
678609,CVX,1984-04-12,9.6875
678610,CVX,1984-04-13,9.75
678611,CVX,1984-04-16,9.90625
678612,CVX,1984-04-17,10.0
678613,CVX,1984-04-18,9.84375
678614,CVX,1984-04-19,9.84375
678615,CVX,1984-04-23,9.5
678616,CVX,1984-04-24,9.6875
678617,CVX,1984-04-25,9.6875
678618,CVX,1984-04-26,9.8125
678619,CVX,1984-04-27,9.8125
678620,CVX,1984-04-30,9.90625
678621,CVX,1984-05-01,9.8125
678622,CVX,1984-05-02,9.5625
678623,CVX,1984-05-03,9.65625
678624,CVX,1984-05-04,9.46875
678625,CVX,1984-05-07,9.5625
678626,CVX,1984-05-08,9.75
678627,CVX,1984-05-09,9.6875
678628,CVX,1984-05-10,9.84375
678629,CVX,1984-05-11,9.6875
678630,CVX,1984-05-14,9.4375
678631,CVX,1984-05-15,9.4375
678632,CVX,1984-05-16,9.53125
678633,CVX,1984-05-17,9.4375
678634,CVX,1984-05-18,9.53125
678635,CVX,1984-05-21,9.34375
678636,CVX,1984-05-22,9.3125
678637,CVX,1984-05-23,9.3125
678638,CVX,1984-05-24,9.1875
678639,CVX,1984-05-25,9.25
678640,CVX,1984-05-29,9.1875
678641,CVX,1984-05-30,9.25
678642,CVX,1984-05-31,9.3125
678643,CVX,1984-06-01,9.4375
678644,CVX,1984-06-04,9.4375
678645,CVX,1984-06-05,9.34375
678646,CVX,1984-06-06,9.375
678647,CVX,1984-06-07,9.34375
678648,CVX,1984-06-08,9.34375
678649,CVX,1984-06-11,9.28125
678650,CVX,1984-06-12,9.15625
678651,CVX,1984-06-13,9.0625
678652,CVX,1984-06-14,8.78125
678653,CVX,1984-06-15,8.65625
678654,CVX,1984-06-18,8.875
678655,CVX,1984-06-19,8.875
678656,CVX,1984-06-20,8.9375
678657,CVX,1984-06-21,8.75
678658,CVX,1984-06-22,8.65625
678659,CVX,1984-06-25,8.65625
678660,CVX,1984-06-26,8.5625
678661,CVX,1984-06-27,8.53125
678662,CVX,1984-06-28,8.65625
678663,CVX,1984-06-29,8.75
678664,CVX,1984-07-02,9.0
678665,CVX,1984-07-03,9.0
678666,CVX,1984-07-05,8.8125
678667,CVX,1984-07-06,8.65625
678668,CVX,1984-07-09,8.78125
678669,CVX,1984-07-10,8.625
678670,CVX,1984-07-11,8.375
678671,CVX,1984-07-12,8.21875
678672,CVX,1984-07-13,8.375
678673,CVX,1984-07-16,8.3125
678674,CVX,1984-07-17,8.28125
678675,CVX,1984-07-18,8.1875
678676,CVX,1984-07-19,8.125
678677,CVX,1984-07-20,8.125
678678,CVX,1984-07-23,8.0625
678679,CVX,1984-07-24,8.0625
678680,CVX,1984-07-25,8.21875
678681,CVX,1984-07-26,8.1875
678682,CVX,1984-07-27,7.8125
678683,CVX,1984-07-30,7.90625
678684,CVX,1984-07-31,7.875
678685,CVX,1984-08-01,8.0625
678686,CVX,1984-08-02,7.96875
678687,CVX,1984-08-03,8.1875
678688,CVX,1984-08-06,8.25
678689,CVX,1984-08-07,8.40625
678690,CVX,1984-08-08,8.59375
678691,CVX,1984-08-09,8.78125
678692,CVX,1984-08-10,8.90625
678693,CVX,1984-08-13,8.96875
678694,CVX,1984-08-14,9.03125
678695,CVX,1984-08-15,8.8125
678696,CVX,1984-08-16,8.71875
678697,CVX,1984-08-17,8.5625
678698,CVX,1984-08-20,8.65625
678699,CVX,1984-08-21,8.84375
678700,CVX,1984-08-22,8.96875
678701,CVX,1984-08-23,8.96875
678702,CVX,1984-08-24,9.0
678703,CVX,1984-08-27,8.90625
678704,CVX,1984-08-28,9.125
678705,CVX,1984-08-29,9.09375
678706,CVX,1984-08-30,9.15625
678707,CVX,1984-08-31,9.0625
678708,CVX,1984-09-04,9.0
678709,CVX,1984-09-05,8.90625
678710,CVX,1984-09-06,8.9375
678711,CVX,1984-09-07,8.9375
678712,CVX,1984-09-10,8.90625
678713,CVX,1984-09-11,8.6875
678714,CVX,1984-09-12,8.75
678715,CVX,1984-09-13,8.96875
678716,CVX,1984-09-14,9.0625
678717,CVX,1984-09-17,9.0625
678718,CVX,1984-09-18,9.0625
678719,CVX,1984-09-19,9.03125
678720,CVX,1984-09-20,9.03125
678721,CVX,1984-09-21,8.75
678722,CVX,1984-09-24,8.875
678723,CVX,1984-09-25,9.09375
678724,CVX,1984-09-26,9.125
678725,CVX,1984-09-27,9.09375
678726,CVX,1984-09-28,9.09375
678727,CVX,1984-10-01,9.0
678728,CVX,1984-10-02,9.0625
678729,CVX,1984-10-03,9.1875
678730,CVX,1984-10-04,9.15625
678731,CVX,1984-10-05,8.96875
678732,CVX,1984-10-08,8.9375
678733,CVX,1984-10-09,8.8125
678734,CVX,1984-10-10,8.6875
678735,CVX,1984-10-11,8.625
678736,CVX,1984-10-12,8.71875
678737,CVX,1984-10-15,8.875
678738,CVX,1984-10-16,8.71875
678739,CVX,1984-10-17,8.375
678740,CVX,1984-10-18,8.25
678741,CVX,1984-10-19,8.21875
678742,CVX,1984-10-22,8.09375
678743,CVX,1984-10-23,8.15625
678744,CVX,1984-10-24,8.25
678745,CVX,1984-10-25,8.3125
678746,CVX,1984-10-26,8.34375
678747,CVX,1984-10-29,8.09375
678748,CVX,1984-10-30,8.28125
678749,CVX,1984-10-31,8.1875
678750,CVX,1984-11-01,8.3125
678751,CVX,1984-11-02,8.3125
678752,CVX,1984-11-05,8.25
678753,CVX,1984-11-06,8.375
678754,CVX,1984-11-07,8.34375
678755,CVX,1984-11-08,8.40625
678756,CVX,1984-11-09,8.3125
678757,CVX,1984-11-12,8.25
678758,CVX,1984-11-13,8.21875
678759,CVX,1984-11-14,8.21875
678760,CVX,1984-11-15,8.4375
678761,CVX,1984-11-16,8.3125
678762,CVX,1984-11-19,8.21875
678763,CVX,1984-11-20,8.3125
678764,CVX,1984-11-21,8.34375
678765,CVX,1984-11-23,8.40625
678766,CVX,1984-11-26,8.1875
678767,CVX,1984-11-27,8.28125
678768,CVX,1984-11-28,8.3125
678769,CVX,1984-11-29,8.25
678770,CVX,1984-11-30,8.28125
678771,CVX,1984-12-03,8.0625
678772,CVX,1984-12-04,8.21875
678773,CVX,1984-12-05,8.25
678774,CVX,1984-12-06,8.21875
678775,CVX,1984-12-07,8.125
678776,CVX,1984-12-10,8.28125
678777,CVX,1984-12-11,8.21875
678778,CVX,1984-12-12,8.09375
678779,CVX,1984-12-13,7.9375
678780,CVX,1984-12-14,7.78125
678781,CVX,1984-12-17,7.84375
678782,CVX,1984-12-18,7.9375
678783,CVX,1984-12-19,7.65625
678784,CVX,1984-12-20,7.59375
678785,CVX,1984-12-21,7.53125
678786,CVX,1984-12-24,7.75
678787,CVX,1984-12-26,7.625
678788,CVX,1984-12-27,7.6875
678789,CVX,1984-12-28,7.75
678790,CVX,1984-12-31,7.8125
678791,CVX,1985-01-02,7.59375
678792,CVX,1985-01-03,7.5
678793,CVX,1985-01-04,7.46875
678794,CVX,1985-01-07,7.40625
678795,CVX,1985-01-08,7.40625
678796,CVX,1985-01-09,7.5
678797,CVX,1985-01-10,7.59375
678798,CVX,1985-01-11,7.59375
678799,CVX,1985-01-14,7.78125
678800,CVX,1985-01-15,7.78125
678801,CVX,1985-01-16,7.84375
678802,CVX,1985-01-17,7.8125
678803,CVX,1985-01-18,7.78125
678804,CVX,1985-01-21,8.15625
678805,CVX,1985-01-22,8.3125
678806,CVX,1985-01-23,8.25
678807,CVX,1985-01-24,8.1875
678808,CVX,1985-01-25,7.84375
678809,CVX,1985-01-28,7.78125
678810,CVX,1985-01-29,8.0
678811,CVX,1985-01-30,8.4375
678812,CVX,1985-01-31,8.5625
678813,CVX,1985-02-01,8.5625
678814,CVX,1985-02-04,8.4375
678815,CVX,1985-02-05,8.46875
678816,CVX,1985-02-06,8.4375
678817,CVX,1985-02-07,8.5625
678818,CVX,1985-02-08,8.53125
678819,CVX,1985-02-11,8.5
678820,CVX,1985-02-12,8.59375
678821,CVX,1985-02-13,8.75
678822,CVX,1985-02-14,8.59375
678823,CVX,1985-02-15,8.375
678824,CVX,1985-02-19,8.4375
678825,CVX,1985-02-20,8.5625
678826,CVX,1985-02-21,8.75
678827,CVX,1985-02-22,8.8125
678828,CVX,1985-02-25,8.6875
678829,CVX,1985-02-26,8.6875
678830,CVX,1985-02-27,8.6875
678831,CVX,1985-02-28,8.65625
678832,CVX,1985-03-01,8.90625
678833,CVX,1985-03-04,8.6875
678834,CVX,1985-03-05,8.6875
678835,CVX,1985-03-06,8.65625
678836,CVX,1985-03-07,8.71875
678837,CVX,1985-03-08,8.6875
678838,CVX,1985-03-11,8.5
678839,CVX,1985-03-12,8.53125
678840,CVX,1985-03-13,8.53125
678841,CVX,1985-03-14,8.5625
678842,CVX,1985-03-15,8.25
678843,CVX,1985-03-18,8.4375
678844,CVX,1985-03-19,8.59375
678845,CVX,1985-03-20,8.59375
678846,CVX,1985-03-21,8.5
678847,CVX,1985-03-22,8.53125
678848,CVX,1985-03-25,8.59375
678849,CVX,1985-03-26,8.5625
678850,CVX,1985-03-27,8.625
678851,CVX,1985-03-28,8.65625
678852,CVX,1985-03-29,8.71875
678853,CVX,1985-04-01,8.75
678854,CVX,1985-04-02,8.78125
678855,CVX,1985-04-03,8.8125
678856,CVX,1985-04-04,8.75
678857,CVX,1985-04-08,8.8125
678858,CVX,1985-04-09,8.8125
678859,CVX,1985-04-10,8.78125
678860,CVX,1985-04-11,8.625
678861,CVX,1985-04-12,8.625
678862,CVX,1985-04-15,8.65625
678863,CVX,1985-04-16,8.71875
678864,CVX,1985-04-17,8.71875
678865,CVX,1985-04-18,8.71875
678866,CVX,1985-04-19,8.78125
678867,CVX,1985-04-22,8.875
678868,CVX,1985-04-23,9.03125
678869,CVX,1985-04-24,9.25
678870,CVX,1985-04-25,9.3125
678871,CVX,1985-04-26,9.09375
678872,CVX,1985-04-29,9.21875
678873,CVX,1985-04-30,9.28125
678874,CVX,1985-05-01,9.15625
678875,CVX,1985-05-02,9.1875
678876,CVX,1985-05-03,9.21875
678877,CVX,1985-05-06,9.15625
678878,CVX,1985-05-07,9.03125
678879,CVX,1985-05-08,8.8125
678880,CVX,1985-05-09,8.8125
678881,CVX,1985-05-10,8.8125
678882,CVX,1985-05-13,8.875
678883,CVX,1985-05-14,8.78125
678884,CVX,1985-05-15,8.75
678885,CVX,1985-05-16,8.65625
678886,CVX,1985-05-17,8.59375
678887,CVX,1985-05-20,8.65625
678888,CVX,1985-05-21,8.8125
678889,CVX,1985-05-22,8.875
678890,CVX,1985-05-23,9.09375
678891,CVX,1985-05-24,8.875
678892,CVX,1985-05-28,8.75
678893,CVX,1985-05-29,8.75
678894,CVX,1985-05-30,8.9375
678895,CVX,1985-05-31,8.9375
678896,CVX,1985-06-03,8.90625
678897,CVX,1985-06-04,8.84375
678898,CVX,1985-06-05,8.9375
678899,CVX,1985-06-06,8.90625
678900,CVX,1985-06-07,8.875
678901,CVX,1985-06-10,8.90625
678902,CVX,1985-06-11,8.9375
678903,CVX,1985-06-12,9.0
678904,CVX,1985-06-13,9.0
678905,CVX,1985-06-14,9.09375
678906,CVX,1985-06-17,9.09375
678907,CVX,1985-06-18,9.0625
678908,CVX,1985-06-19,8.96875
678909,CVX,1985-06-20,9.0
678910,CVX,1985-06-21,9.15625
678911,CVX,1985-06-24,9.15625
678912,CVX,1985-06-25,9.25
678913,CVX,1985-06-26,9.25
678914,CVX,1985-06-27,9.34375
678915,CVX,1985-06-28,9.34375
678916,CVX,1985-07-01,9.3125
678917,CVX,1985-07-02,9.34375
678918,CVX,1985-07-03,9.25
678919,CVX,1985-07-05,9.1875
678920,CVX,1985-07-08,9.28125
678921,CVX,1985-07-09,9.5
678922,CVX,1985-07-10,9.5
678923,CVX,1985-07-11,9.375
678924,CVX,1985-07-12,9.3125
678925,CVX,1985-07-15,9.125
678926,CVX,1985-07-16,9.0
678927,CVX,1985-07-17,9.15625
678928,CVX,1985-07-18,9.03125
678929,CVX,1985-07-19,9.15625
678930,CVX,1985-07-22,9.0
678931,CVX,1985-07-23,8.90625
678932,CVX,1985-07-24,9.3125
678933,CVX,1985-07-25,9.5
678934,CVX,1985-07-26,9.65625
678935,CVX,1985-07-29,9.59375
678936,CVX,1985-07-30,9.46875
678937,CVX,1985-07-31,9.1875
678938,CVX,1985-08-01,9.03125
678939,CVX,1985-08-02,9.28125
678940,CVX,1985-08-05,9.28125
678941,CVX,1985-08-06,9.15625
678942,CVX,1985-08-07,9.25
678943,CVX,1985-08-08,9.34375
678944,CVX,1985-08-09,9.21875
678945,CVX,1985-08-12,9.15625
678946,CVX,1985-08-13,9.15625
678947,CVX,1985-08-14,9.25
678948,CVX,1985-08-15,9.21875
678949,CVX,1985-08-16,9.1875
678950,CVX,1985-08-19,9.21875
678951,CVX,1985-08-20,9.375
678952,CVX,1985-08-21,9.25
678953,CVX,1985-08-22,9.125
678954,CVX,1985-08-23,9.1875
678955,CVX,1985-08-26,9.21875
678956,CVX,1985-08-27,9.21875
678957,CVX,1985-08-28,9.34375
678958,CVX,1985-08-29,9.40625
678959,CVX,1985-08-30,9.40625
678960,CVX,1985-09-03,9.34375
678961,CVX,1985-09-04,9.34375
678962,CVX,1985-09-05,9.40625
678963,CVX,1985-09-06,9.375
678964,CVX,1985-09-09,9.25
678965,CVX,1985-09-10,9.28125
678966,CVX,1985-09-11,9.25
678967,CVX,1985-09-12,9.21875
678968,CVX,1985-09-13,9.15625
678969,CVX,1985-09-16,8.96875
678970,CVX,1985-09-17,8.9375
678971,CVX,1985-09-18,9.0
678972,CVX,1985-09-19,9.15625
678973,CVX,1985-09-20,9.1875
678974,CVX,1985-09-23,9.125
678975,CVX,1985-09-24,9.0
678976,CVX,1985-09-25,8.78125
678977,CVX,1985-09-26,9.09375
678978,CVX,1985-09-30,9.25
678979,CVX,1985-10-01,9.6875
678980,CVX,1985-10-02,9.59375
678981,CVX,1985-10-03,9.65625
678982,CVX,1985-10-04,9.53125
678983,CVX,1985-10-07,9.4375
678984,CVX,1985-10-08,9.46875
678985,CVX,1985-10-09,9.5
678986,CVX,1985-10-10,9.5
678987,CVX,1985-10-11,9.5625
678988,CVX,1985-10-14,9.6875
678989,CVX,1985-10-15,9.75
678990,CVX,1985-10-16,9.8125
678991,CVX,1985-10-17,9.71875
678992,CVX,1985-10-18,9.53125
678993,CVX,1985-10-21,9.65625
678994,CVX,1985-10-22,9.75
678995,CVX,1985-10-23,9.84375
678996,CVX,1985-10-24,9.875
678997,CVX,1985-10-25,9.8125
678998,CVX,1985-10-28,9.9375
678999,CVX,1985-10-29,9.875
679000,CVX,1985-10-30,9.75
679001,CVX,1985-10-31,9.78125
679002,CVX,1985-11-01,9.6875
679003,CVX,1985-11-04,9.65625
679004,CVX,1985-11-05,9.46875
679005,CVX,1985-11-06,9.34375
679006,CVX,1985-11-07,9.3125
679007,CVX,1985-11-08,9.375
679008,CVX,1985-11-11,9.625
679009,CVX,1985-11-12,9.5625
679010,CVX,1985-11-13,9.4375
679011,CVX,1985-11-14,9.625
679012,CVX,1985-11-15,9.5625
679013,CVX,1985-11-18,9.59375
679014,CVX,1985-11-19,9.53125
679015,CVX,1985-11-20,9.46875
679016,CVX,1985-11-21,9.65625
679017,CVX,1985-11-22,9.59375
679018,CVX,1985-11-25,9.71875
679019,CVX,1985-11-26,9.8125
679020,CVX,1985-11-27,9.84375
679021,CVX,1985-11-29,9.5625
679022,CVX,1985-12-02,9.34375
679023,CVX,1985-12-03,9.40625
679024,CVX,1985-12-04,9.4375
679025,CVX,1985-12-05,9.53125
679026,CVX,1985-12-06,9.5
679027,CVX,1985-12-09,9.0
679028,CVX,1985-12-10,8.5
679029,CVX,1985-12-11,8.65625
679030,CVX,1985-12-12,8.8125
679031,CVX,1985-12-13,9.125
679032,CVX,1985-12-16,9.25
679033,CVX,1985-12-17,9.1875
679034,CVX,1985-12-18,9.375
679035,CVX,1985-12-19,9.4375
679036,CVX,1985-12-20,9.4375
679037,CVX,1985-12-23,9.28125
679038,CVX,1985-12-24,9.28125
679039,CVX,1985-12-26,9.3125
679040,CVX,1985-12-27,9.3125
679041,CVX,1985-12-30,9.375
679042,CVX,1985-12-31,9.53125
679043,CVX,1986-01-02,9.375
679044,CVX,1986-01-03,9.4375
679045,CVX,1986-01-06,9.40625
679046,CVX,1986-01-07,9.5625
679047,CVX,1986-01-08,9.21875
679048,CVX,1986-01-09,9.34375
679049,CVX,1986-01-10,9.34375
679050,CVX,1986-01-13,9.4375
679051,CVX,1986-01-14,9.28125
679052,CVX,1986-01-15,9.3125
679053,CVX,1986-01-16,9.125
679054,CVX,1986-01-17,9.09375
679055,CVX,1986-01-20,8.90625
679056,CVX,1986-01-21,8.71875
679057,CVX,1986-01-22,8.6875
679058,CVX,1986-01-23,8.78125
679059,CVX,1986-01-24,9.125
679060,CVX,1986-01-27,8.90625
679061,CVX,1986-01-28,8.75
679062,CVX,1986-01-29,8.78125
679063,CVX,1986-01-30,8.9375
679064,CVX,1986-01-31,9.125
679065,CVX,1986-02-03,8.875
679066,CVX,1986-02-04,8.5
679067,CVX,1986-02-05,8.5625
679068,CVX,1986-02-06,8.59375
679069,CVX,1986-02-07,8.78125
679070,CVX,1986-02-10,8.78125
679071,CVX,1986-02-11,8.625
679072,CVX,1986-02-12,8.6875
679073,CVX,1986-02-13,8.84375
679074,CVX,1986-02-14,8.9375
679075,CVX,1986-02-18,8.96875
679076,CVX,1986-02-19,8.75
679077,CVX,1986-02-20,8.75
679078,CVX,1986-02-21,8.96875
679079,CVX,1986-02-24,9.125
679080,CVX,1986-02-25,9.40625
679081,CVX,1986-02-26,9.5
679082,CVX,1986-02-27,9.21875
679083,CVX,1986-02-28,9.1875
679084,CVX,1986-03-03,9.0
679085,CVX,1986-03-04,8.96875
679086,CVX,1986-03-05,9.09375
679087,CVX,1986-03-06,8.9375
679088,CVX,1986-03-07,8.75
679089,CVX,1986-03-10,8.75
679090,CVX,1986-03-11,9.15625
679091,CVX,1986-03-12,9.375
679092,CVX,1986-03-13,9.1875
679093,CVX,1986-03-14,9.25
679094,CVX,1986-03-17,9.40625
679095,CVX,1986-03-18,9.375
679096,CVX,1986-03-19,9.375
679097,CVX,1986-03-20,9.5
679098,CVX,1986-03-21,9.40625
679099,CVX,1986-03-24,9.25
679100,CVX,1986-03-25,9.21875
679101,CVX,1986-03-26,9.34375
679102,CVX,1986-03-27,9.34375
679103,CVX,1986-03-31,9.125
679104,CVX,1986-04-01,9.125
679105,CVX,1986-04-02,9.40625
679106,CVX,1986-04-03,9.3125
679107,CVX,1986-04-04,9.3125
679108,CVX,1986-04-07,9.375
679109,CVX,1986-04-08,9.375
679110,CVX,1986-04-09,9.3125
679111,CVX,1986-04-10,9.5
679112,CVX,1986-04-11,9.6875
679113,CVX,1986-04-14,9.78125
679114,CVX,1986-04-15,9.8125
679115,CVX,1986-04-16,9.75
679116,CVX,1986-04-17,9.5625
679117,CVX,1986-04-18,9.46875
679118,CVX,1986-04-21,9.6875
679119,CVX,1986-04-22,9.65625
679120,CVX,1986-04-23,9.5625
679121,CVX,1986-04-24,9.6875
679122,CVX,1986-04-25,9.78125
679123,CVX,1986-04-28,9.8125
679124,CVX,1986-04-29,9.71875
679125,CVX,1986-04-30,9.625
679126,CVX,1986-05-01,9.5625
679127,CVX,1986-05-02,9.8125
679128,CVX,1986-05-05,9.90625
679129,CVX,1986-05-06,9.84375
679130,CVX,1986-05-07,9.84375
679131,CVX,1986-05-08,9.96875
679132,CVX,1986-05-09,10.21875
679133,CVX,1986-05-12,10.28125
679134,CVX,1986-05-13,10.09375
679135,CVX,1986-05-14,10.125
679136,CVX,1986-05-15,9.90625
679137,CVX,1986-05-16,9.9375
679138,CVX,1986-05-19,9.9375
679139,CVX,1986-05-20,10.0
679140,CVX,1986-05-21,9.84375
679141,CVX,1986-05-22,9.96875
679142,CVX,1986-05-23,10.125
679143,CVX,1986-05-27,10.09375
679144,CVX,1986-05-28,10.0
679145,CVX,1986-05-29,10.0
679146,CVX,1986-05-30,10.0
679147,CVX,1986-06-02,10.15625
679148,CVX,1986-06-03,10.21875
679149,CVX,1986-06-04,10.0625
679150,CVX,1986-06-05,10.03125
679151,CVX,1986-06-06,10.0625
679152,CVX,1986-06-09,10.0
679153,CVX,1986-06-10,9.96875
679154,CVX,1986-06-11,9.96875
679155,CVX,1986-06-12,9.9375
679156,CVX,1986-06-13,9.96875
679157,CVX,1986-06-16,10.0
679158,CVX,1986-06-17,9.96875
679159,CVX,1986-06-18,9.96875
679160,CVX,1986-06-19,10.03125
679161,CVX,1986-06-20,10.03125
679162,CVX,1986-06-23,9.9375
679163,CVX,1986-06-24,9.9375
679164,CVX,1986-06-25,9.96875
679165,CVX,1986-06-26,9.875
679166,CVX,1986-06-27,9.71875
679167,CVX,1986-06-30,9.59375
679168,CVX,1986-07-01,9.53125
679169,CVX,1986-07-02,9.6875
679170,CVX,1986-07-03,9.6875
679171,CVX,1986-07-07,9.46875
679172,CVX,1986-07-08,9.40625
679173,CVX,1986-07-09,9.125
679174,CVX,1986-07-10,9.0625
679175,CVX,1986-07-11,8.9375
679176,CVX,1986-07-14,8.6875
679177,CVX,1986-07-15,8.5625
679178,CVX,1986-07-16,8.65625
679179,CVX,1986-07-17,8.9375
679180,CVX,1986-07-18,9.0
679181,CVX,1986-07-21,9.15625
679182,CVX,1986-07-22,9.25
679183,CVX,1986-07-23,9.03125
679184,CVX,1986-07-24,8.84375
679185,CVX,1986-07-25,8.8125
679186,CVX,1986-07-28,8.6875
679187,CVX,1986-07-29,8.71875
679188,CVX,1986-07-30,9.09375
679189,CVX,1986-07-31,9.03125
679190,CVX,1986-08-01,9.15625
679191,CVX,1986-08-04,9.6875
679192,CVX,1986-08-05,10.0
679193,CVX,1986-08-06,9.9375
679194,CVX,1986-08-07,10.03125
679195,CVX,1986-08-08,9.96875
679196,CVX,1986-08-11,10.09375
679197,CVX,1986-08-12,10.125
679198,CVX,1986-08-13,10.34375
679199,CVX,1986-08-14,10.3125
679200,CVX,1986-08-15,10.75
679201,CVX,1986-08-18,10.9375
679202,CVX,1986-08-19,10.53125
679203,CVX,1986-08-20,10.8125
679204,CVX,1986-08-21,10.5625
679205,CVX,1986-08-22,10.625
679206,CVX,1986-08-25,10.59375
679207,CVX,1986-08-26,11.03125
679208,CVX,1986-08-27,11.21875
679209,CVX,1986-08-28,10.9375
679210,CVX,1986-08-29,11.0625
679211,CVX,1986-09-02,11.09375
679212,CVX,1986-09-03,11.375
679213,CVX,1986-09-04,11.65625
679214,CVX,1986-09-05,11.75
679215,CVX,1986-09-08,11.53125
679216,CVX,1986-09-09,11.34375
679217,CVX,1986-09-10,11.375
679218,CVX,1986-09-11,10.875
679219,CVX,1986-09-12,10.8125
679220,CVX,1986-09-15,10.90625
679221,CVX,1986-09-16,10.8125
679222,CVX,1986-09-17,10.53125
679223,CVX,1986-09-18,10.40625
679224,CVX,1986-09-19,10.59375
679225,CVX,1986-09-22,10.625
679226,CVX,1986-09-23,10.84375
679227,CVX,1986-09-24,10.6875
679228,CVX,1986-09-25,10.625
679229,CVX,1986-09-26,10.75
679230,CVX,1986-09-29,10.75
679231,CVX,1986-09-30,11.0
679232,CVX,1986-10-01,11.15625
679233,CVX,1986-10-02,11.21875
679234,CVX,1986-10-03,11.15625
679235,CVX,1986-10-06,11.21875
679236,CVX,1986-10-07,11.28125
679237,CVX,1986-10-08,11.3125
679238,CVX,1986-10-09,11.21875
679239,CVX,1986-10-10,10.9375
679240,CVX,1986-10-13,10.90625
679241,CVX,1986-10-14,10.625
679242,CVX,1986-10-15,10.8125
679243,CVX,1986-10-16,11.1875
679244,CVX,1986-10-17,11.125
679245,CVX,1986-10-20,10.9375
679246,CVX,1986-10-21,10.90625
679247,CVX,1986-10-22,10.6875
679248,CVX,1986-10-23,10.53125
679249,CVX,1986-10-24,10.4375
679250,CVX,1986-10-27,10.5625
679251,CVX,1986-10-28,10.40625
679252,CVX,1986-10-29,10.3125
679253,CVX,1986-10-30,10.90625
679254,CVX,1986-10-31,11.15625
679255,CVX,1986-11-03,10.875
679256,CVX,1986-11-04,11.0
679257,CVX,1986-11-05,11.15625
679258,CVX,1986-11-06,11.0
679259,CVX,1986-11-07,11.21875
679260,CVX,1986-11-10,11.125
679261,CVX,1986-11-11,11.4375
679262,CVX,1986-11-12,11.5
679263,CVX,1986-11-13,11.5
679264,CVX,1986-11-14,11.84375
679265,CVX,1986-11-17,11.84375
679266,CVX,1986-11-18,11.40625
679267,CVX,1986-11-19,11.4375
679268,CVX,1986-11-20,11.625
679269,CVX,1986-11-21,11.75
679270,CVX,1986-11-24,11.8125
679271,CVX,1986-11-25,11.6875
679272,CVX,1986-11-26,11.59375
679273,CVX,1986-11-28,11.84375
679274,CVX,1986-12-01,11.78125
679275,CVX,1986-12-02,11.96875
679276,CVX,1986-12-03,11.75
679277,CVX,1986-12-04,11.46875
679278,CVX,1986-12-05,11.4375
679279,CVX,1986-12-08,11.40625
679280,CVX,1986-12-09,11.375
679281,CVX,1986-12-10,11.6875
679282,CVX,1986-12-11,11.75
679283,CVX,1986-12-12,12.0
679284,CVX,1986-12-15,11.90625
679285,CVX,1986-12-16,11.9375
679286,CVX,1986-12-17,11.59375
679287,CVX,1986-12-18,11.53125
679288,CVX,1986-12-19,11.5
679289,CVX,1986-12-22,11.625
679290,CVX,1986-12-23,11.46875
679291,CVX,1986-12-24,11.4375
679292,CVX,1986-12-26,11.4375
679293,CVX,1986-12-29,11.46875
679294,CVX,1986-12-30,11.4375
679295,CVX,1986-12-31,11.34375
679296,CVX,1987-01-02,11.5
679297,CVX,1987-01-05,11.6875
679298,CVX,1987-01-06,11.71875
679299,CVX,1987-01-07,11.875
679300,CVX,1987-01-08,12.15625
679301,CVX,1987-01-09,12.1875
679302,CVX,1987-01-12,12.5625
679303,CVX,1987-01-13,12.4375
679304,CVX,1987-01-14,12.6875
679305,CVX,1987-01-15,13.09375
679306,CVX,1987-01-16,13.125
679307,CVX,1987-01-19,13.0625
679308,CVX,1987-01-20,13.0
679309,CVX,1987-01-21,12.625
679310,CVX,1987-01-22,12.9375
679311,CVX,1987-01-23,12.5
679312,CVX,1987-01-26,12.6875
679313,CVX,1987-01-27,12.96875
679314,CVX,1987-01-28,12.84375
679315,CVX,1987-01-29,12.875
679316,CVX,1987-01-30,13.25
679317,CVX,1987-02-02,13.25
679318,CVX,1987-02-03,12.9375
679319,CVX,1987-02-04,13.59375
679320,CVX,1987-02-05,13.625
679321,CVX,1987-02-06,13.53125
679322,CVX,1987-02-09,13.125
679323,CVX,1987-02-10,12.875
679324,CVX,1987-02-11,12.53125
679325,CVX,1987-02-12,12.3125
679326,CVX,1987-02-13,12.625
679327,CVX,1987-02-17,12.875
679328,CVX,1987-02-18,12.5
679329,CVX,1987-02-19,12.28125
679330,CVX,1987-02-20,12.09375
679331,CVX,1987-02-23,11.96875
679332,CVX,1987-02-24,11.78125
679333,CVX,1987-02-25,11.9375
679334,CVX,1987-02-26,12.1875
679335,CVX,1987-02-27,12.375
679336,CVX,1987-03-02,12.21875
679337,CVX,1987-03-03,12.6875
679338,CVX,1987-03-04,12.71875
679339,CVX,1987-03-05,12.65625
679340,CVX,1987-03-06,12.90625
679341,CVX,1987-03-09,12.75
679342,CVX,1987-03-10,12.84375
679343,CVX,1987-03-11,12.96875
679344,CVX,1987-03-12,13.125
679345,CVX,1987-03-13,13.15625
679346,CVX,1987-03-16,13.4375
679347,CVX,1987-03-17,13.875
679348,CVX,1987-03-18,14.1875
679349,CVX,1987-03-19,14.1875
679350,CVX,1987-03-20,14.4375
679351,CVX,1987-03-23,14.6875
679352,CVX,1987-03-24,14.71875
679353,CVX,1987-03-25,14.4375
679354,CVX,1987-03-26,14.5
679355,CVX,1987-03-27,14.125
679356,CVX,1987-03-30,13.84375
679357,CVX,1987-03-31,14.03125
679358,CVX,1987-04-01,14.46875
679359,CVX,1987-04-02,14.78125
679360,CVX,1987-04-03,15.0625
679361,CVX,1987-04-06,15.09375
679362,CVX,1987-04-07,14.8125
679363,CVX,1987-04-08,14.875
679364,CVX,1987-04-09,14.4375
679365,CVX,1987-04-10,14.8125
679366,CVX,1987-04-13,14.65625
679367,CVX,1987-04-14,14.34375
679368,CVX,1987-04-15,14.5
679369,CVX,1987-04-16,14.3125
679370,CVX,1987-04-20,14.34375
679371,CVX,1987-04-21,14.84375
679372,CVX,1987-04-22,14.40625
679373,CVX,1987-04-23,14.1875
679374,CVX,1987-04-24,13.90625
679375,CVX,1987-04-27,13.84375
679376,CVX,1987-04-28,14.09375
679377,CVX,1987-04-29,14.21875
679378,CVX,1987-04-30,14.5
679379,CVX,1987-05-01,14.0625
679380,CVX,1987-05-04,14.25
679381,CVX,1987-05-05,14.375
679382,CVX,1987-05-06,14.75
679383,CVX,1987-05-07,14.9375
679384,CVX,1987-05-08,14.90625
679385,CVX,1987-05-11,14.75
679386,CVX,1987-05-12,14.71875
679387,CVX,1987-05-13,14.71875
679388,CVX,1987-05-14,14.6875
679389,CVX,1987-05-15,14.21875
679390,CVX,1987-05-18,14.3125
679391,CVX,1987-05-19,13.8125
679392,CVX,1987-05-20,14.125
679393,CVX,1987-05-21,14.15625
679394,CVX,1987-05-22,14.125
679395,CVX,1987-05-26,14.3125
679396,CVX,1987-05-27,14.34375
679397,CVX,1987-05-28,14.34375
679398,CVX,1987-05-29,14.59375
679399,CVX,1987-06-01,14.8125
679400,CVX,1987-06-02,14.59375
679401,CVX,1987-06-03,14.71875
679402,CVX,1987-06-04,14.71875
679403,CVX,1987-06-05,14.5625
679404,CVX,1987-06-08,14.5
679405,CVX,1987-06-09,14.5
679406,CVX,1987-06-10,14.46875
679407,CVX,1987-06-11,14.46875
679408,CVX,1987-06-12,14.5
679409,CVX,1987-06-15,14.625
679410,CVX,1987-06-16,14.96875
679411,CVX,1987-06-17,14.90625
679412,CVX,1987-06-18,14.9375
679413,CVX,1987-06-19,14.90625
679414,CVX,1987-06-22,14.9375
679415,CVX,1987-06-23,14.96875
679416,CVX,1987-06-24,14.9375
679417,CVX,1987-06-25,15.125
679418,CVX,1987-06-26,15.0625
679419,CVX,1987-06-29,15.46875
679420,CVX,1987-06-30,15.5
679421,CVX,1987-07-01,15.3125
679422,CVX,1987-07-02,15.5625
679423,CVX,1987-07-06,15.625
679424,CVX,1987-07-07,15.84375
679425,CVX,1987-07-08,15.65625
679426,CVX,1987-07-09,15.625
679427,CVX,1987-07-10,15.65625
679428,CVX,1987-07-13,15.65625
679429,CVX,1987-07-14,15.75
679430,CVX,1987-07-15,15.84375
679431,CVX,1987-07-16,16.0
679432,CVX,1987-07-17,16.03125
679433,CVX,1987-07-20,15.71875
679434,CVX,1987-07-21,15.25
679435,CVX,1987-07-22,15.03125
679436,CVX,1987-07-23,14.96875
679437,CVX,1987-07-24,14.96875
679438,CVX,1987-07-27,14.9375
679439,CVX,1987-07-28,15.1875
679440,CVX,1987-07-29,15.21875
679441,CVX,1987-07-30,15.0625
679442,CVX,1987-07-31,15.125
679443,CVX,1987-08-03,15.5
679444,CVX,1987-08-04,15.0625
679445,CVX,1987-08-05,14.90625
679446,CVX,1987-08-06,15.0
679447,CVX,1987-08-07,14.9375
679448,CVX,1987-08-10,14.96875
679449,CVX,1987-08-11,15.0
679450,CVX,1987-08-12,15.03125
679451,CVX,1987-08-13,14.4375
679452,CVX,1987-08-14,14.65625
679453,CVX,1987-08-17,14.5
679454,CVX,1987-08-18,14.53125
679455,CVX,1987-08-19,14.65625
679456,CVX,1987-08-20,14.90625
679457,CVX,1987-08-21,14.84375
679458,CVX,1987-08-24,14.53125
679459,CVX,1987-08-25,14.5
679460,CVX,1987-08-26,14.6875
679461,CVX,1987-08-27,14.8125
679462,CVX,1987-08-28,14.5
679463,CVX,1987-08-31,14.625
679464,CVX,1987-09-01,14.28125
679465,CVX,1987-09-02,14.125
679466,CVX,1987-09-03,14.125
679467,CVX,1987-09-04,13.875
679468,CVX,1987-09-08,13.59375
679469,CVX,1987-09-09,13.6875
679470,CVX,1987-09-10,13.65625
679471,CVX,1987-09-11,13.5625
679472,CVX,1987-09-14,13.46875
679473,CVX,1987-09-15,13.34375
679474,CVX,1987-09-16,13.0
679475,CVX,1987-09-17,12.8125
679476,CVX,1987-09-18,12.71875
679477,CVX,1987-09-21,12.5
679478,CVX,1987-09-22,13.46875
679479,CVX,1987-09-23,13.375
679480,CVX,1987-09-24,13.3125
679481,CVX,1987-09-25,13.3125
679482,CVX,1987-09-28,13.4375
679483,CVX,1987-09-29,13.46875
679484,CVX,1987-09-30,13.46875
679485,CVX,1987-10-01,13.78125
679486,CVX,1987-10-02,13.90625
679487,CVX,1987-10-05,13.875
679488,CVX,1987-10-06,13.375
679489,CVX,1987-10-07,13.15625
679490,CVX,1987-10-08,12.875
679491,CVX,1987-10-09,12.78125
679492,CVX,1987-10-12,12.78125
679493,CVX,1987-10-13,13.0
679494,CVX,1987-10-14,12.59375
679495,CVX,1987-10-15,12.46875
679496,CVX,1987-10-16,12.375
679497,CVX,1987-10-19,10.3125
679498,CVX,1987-10-20,11.1875
679499,CVX,1987-10-21,11.25
679500,CVX,1987-10-22,11.0
679501,CVX,1987-10-23,10.65625
679502,CVX,1987-10-26,9.375
679503,CVX,1987-10-27,9.875
679504,CVX,1987-10-28,10.15625
679505,CVX,1987-10-29,10.53125
679506,CVX,1987-10-30,11.09375
679507,CVX,1987-11-02,11.125
679508,CVX,1987-11-03,10.71875
679509,CVX,1987-11-04,10.71875
679510,CVX,1987-11-05,10.6875
679511,CVX,1987-11-06,10.3125
679512,CVX,1987-11-09,9.6875
679513,CVX,1987-11-10,9.6875
679514,CVX,1987-11-11,9.90625
679515,CVX,1987-11-12,10.09375
679516,CVX,1987-11-13,9.6875
679517,CVX,1987-11-16,10.09375
679518,CVX,1987-11-17,10.0625
679519,CVX,1987-11-18,10.03125
679520,CVX,1987-11-19,9.71875
679521,CVX,1987-11-20,9.6875
679522,CVX,1987-11-23,9.84375
679523,CVX,1987-11-24,9.90625
679524,CVX,1987-11-25,9.625
679525,CVX,1987-11-27,9.625
679526,CVX,1987-11-30,9.125
679527,CVX,1987-12-01,9.25
679528,CVX,1987-12-02,9.25
679529,CVX,1987-12-03,9.1875
679530,CVX,1987-12-04,9.1875
679531,CVX,1987-12-07,9.3125
679532,CVX,1987-12-08,9.75
679533,CVX,1987-12-09,9.6875
679534,CVX,1987-12-10,9.125
679535,CVX,1987-12-11,9.53125
679536,CVX,1987-12-14,9.6875
679537,CVX,1987-12-15,9.46875
679538,CVX,1987-12-16,9.625
679539,CVX,1987-12-17,9.375
679540,CVX,1987-12-18,9.65625
679541,CVX,1987-12-21,9.5625
679542,CVX,1987-12-22,9.59375
679543,CVX,1987-12-23,9.9375
679544,CVX,1987-12-24,10.0625
679545,CVX,1987-12-28,9.71875
679546,CVX,1987-12-29,9.75
679547,CVX,1987-12-30,9.96875
679548,CVX,1987-12-31,9.90625
679549,CVX,1988-01-04,10.40625
679550,CVX,1988-01-05,10.59375
679551,CVX,1988-01-06,10.75
679552,CVX,1988-01-07,11.0
679553,CVX,1988-01-08,10.3125
679554,CVX,1988-01-11,10.15625
679555,CVX,1988-01-12,10.0
679556,CVX,1988-01-13,9.90625
679557,CVX,1988-01-14,10.1875
679558,CVX,1988-01-15,10.3125
679559,CVX,1988-01-18,10.5
679560,CVX,1988-01-19,10.5
679561,CVX,1988-01-20,10.15625
679562,CVX,1988-01-21,10.28125
679563,CVX,1988-01-22,10.46875
679564,CVX,1988-01-25,10.9375
679565,CVX,1988-01-26,10.78125
679566,CVX,1988-01-27,10.8125
679567,CVX,1988-01-28,10.90625
679568,CVX,1988-01-29,11.21875
679569,CVX,1988-02-01,10.96875
679570,CVX,1988-02-02,11.125
679571,CVX,1988-02-03,11.03125
679572,CVX,1988-02-04,11.0
679573,CVX,1988-02-05,11.03125
679574,CVX,1988-02-08,10.90625
679575,CVX,1988-02-09,11.0625
679576,CVX,1988-02-10,11.25
679577,CVX,1988-02-11,11.25
679578,CVX,1988-02-12,11.4375
679579,CVX,1988-02-16,11.75
679580,CVX,1988-02-17,11.65625
679581,CVX,1988-02-18,11.5
679582,CVX,1988-02-19,11.4375
679583,CVX,1988-02-22,11.40625
679584,CVX,1988-02-23,11.3125
679585,CVX,1988-02-24,10.9375
679586,CVX,1988-02-25,10.78125
679587,CVX,1988-02-26,10.8125
679588,CVX,1988-02-29,11.0625
679589,CVX,1988-03-01,11.125
679590,CVX,1988-03-02,11.03125
679591,CVX,1988-03-03,11.0625
679592,CVX,1988-03-04,11.0625
679593,CVX,1988-03-07,11.25
679594,CVX,1988-03-08,11.46875
679595,CVX,1988-03-09,11.3125
679596,CVX,1988-03-10,11.3125
679597,CVX,1988-03-11,11.40625
679598,CVX,1988-03-14,11.53125
679599,CVX,1988-03-15,11.53125
679600,CVX,1988-03-16,11.6875
679601,CVX,1988-03-17,11.75
679602,CVX,1988-03-18,11.84375
679603,CVX,1988-03-21,11.71875
679604,CVX,1988-03-22,11.6875
679605,CVX,1988-03-23,11.65625
679606,CVX,1988-03-24,11.3125
679607,CVX,1988-03-25,11.0
679608,CVX,1988-03-28,10.96875
679609,CVX,1988-03-29,11.125
679610,CVX,1988-03-30,11.34375
679611,CVX,1988-03-31,11.625
679612,CVX,1988-04-04,11.34375
679613,CVX,1988-04-05,11.375
679614,CVX,1988-04-06,11.875
679615,CVX,1988-04-07,11.9375
679616,CVX,1988-04-08,12.28125
679617,CVX,1988-04-11,12.3125
679618,CVX,1988-04-12,12.6875
679619,CVX,1988-04-13,12.625
679620,CVX,1988-04-14,12.0
679621,CVX,1988-04-15,12.03125
679622,CVX,1988-04-18,11.90625
679623,CVX,1988-04-19,11.625
679624,CVX,1988-04-20,11.46875
679625,CVX,1988-04-21,11.46875
679626,CVX,1988-04-22,11.8125
679627,CVX,1988-04-25,12.09375
679628,CVX,1988-04-26,12.25
679629,CVX,1988-04-27,12.3125
679630,CVX,1988-04-28,12.25
679631,CVX,1988-04-29,12.03125
679632,CVX,1988-05-02,11.875
679633,CVX,1988-05-03,11.875
679634,CVX,1988-05-04,11.875
679635,CVX,1988-05-05,12.0
679636,CVX,1988-05-06,12.0625
679637,CVX,1988-05-09,12.03125
679638,CVX,1988-05-10,12.125
679639,CVX,1988-05-11,11.875
679640,CVX,1988-05-12,11.90625
679641,CVX,1988-05-13,11.90625
679642,CVX,1988-05-16,12.15625
679643,CVX,1988-05-17,12.125
679644,CVX,1988-05-18,11.96875
679645,CVX,1988-05-19,12.0
679646,CVX,1988-05-20,11.90625
679647,CVX,1988-05-23,11.96875
679648,CVX,1988-05-24,12.0625
679649,CVX,1988-05-25,12.0
679650,CVX,1988-05-26,12.125
679651,CVX,1988-05-27,12.0
679652,CVX,1988-05-31,12.3125
679653,CVX,1988-06-01,12.53125
679654,CVX,1988-06-02,12.46875
679655,CVX,1988-06-03,12.59375
679656,CVX,1988-06-06,12.71875
679657,CVX,1988-06-07,12.65625
679658,CVX,1988-06-08,12.9375
679659,CVX,1988-06-09,12.875
679660,CVX,1988-06-10,12.9375
679661,CVX,1988-06-13,12.71875
679662,CVX,1988-06-14,12.71875
679663,CVX,1988-06-15,12.65625
679664,CVX,1988-06-16,12.46875
679665,CVX,1988-06-17,12.53125
679666,CVX,1988-06-20,12.4375
679667,CVX,1988-06-21,12.375
679668,CVX,1988-06-22,12.4375
679669,CVX,1988-06-23,12.4375
679670,CVX,1988-06-24,12.09375
679671,CVX,1988-06-27,11.6875
679672,CVX,1988-06-28,11.84375
679673,CVX,1988-06-29,11.6875
679674,CVX,1988-06-30,11.34375
679675,CVX,1988-07-01,11.3125
679676,CVX,1988-07-05,11.8125
679677,CVX,1988-07-06,11.78125
679678,CVX,1988-07-07,11.78125
679679,CVX,1988-07-08,11.75
679680,CVX,1988-07-11,11.46875
679681,CVX,1988-07-12,11.4375
679682,CVX,1988-07-13,11.5
679683,CVX,1988-07-14,11.71875
679684,CVX,1988-07-15,11.875
679685,CVX,1988-07-18,12.03125
679686,CVX,1988-07-19,11.875
679687,CVX,1988-07-20,12.09375
679688,CVX,1988-07-21,11.8125
679689,CVX,1988-07-22,11.65625
679690,CVX,1988-07-25,11.625
679691,CVX,1988-07-26,11.75
679692,CVX,1988-07-27,11.46875
679693,CVX,1988-07-28,11.625
679694,CVX,1988-07-29,12.125
679695,CVX,1988-08-01,12.0
679696,CVX,1988-08-02,11.8125
679697,CVX,1988-08-03,11.875
679698,CVX,1988-08-04,11.875
679699,CVX,1988-08-05,11.75
679700,CVX,1988-08-08,11.75
679701,CVX,1988-08-09,11.6875
679702,CVX,1988-08-10,11.5625
679703,CVX,1988-08-11,11.5625
679704,CVX,1988-08-12,11.53125
679705,CVX,1988-08-15,11.25
679706,CVX,1988-08-16,11.3125
679707,CVX,1988-08-17,11.25
679708,CVX,1988-08-18,11.15625
679709,CVX,1988-08-19,11.1875
679710,CVX,1988-08-22,11.09375
679711,CVX,1988-08-23,11.0625
679712,CVX,1988-08-24,11.1875
679713,CVX,1988-08-25,11.03125
679714,CVX,1988-08-26,11.03125
679715,CVX,1988-08-29,11.15625
679716,CVX,1988-08-30,11.125
679717,CVX,1988-08-31,11.125
679718,CVX,1988-09-01,11.0
679719,CVX,1988-09-02,11.28125
679720,CVX,1988-09-06,11.125
679721,CVX,1988-09-07,11.0625
679722,CVX,1988-09-08,11.0625
679723,CVX,1988-09-09,10.8125
679724,CVX,1988-09-12,10.84375
679725,CVX,1988-09-13,10.9375
679726,CVX,1988-09-14,11.1875
679727,CVX,1988-09-15,11.28125
679728,CVX,1988-09-16,11.1875
679729,CVX,1988-09-19,11.09375
679730,CVX,1988-09-20,11.1875
679731,CVX,1988-09-21,11.125
679732,CVX,1988-09-22,11.0
679733,CVX,1988-09-23,10.90625
679734,CVX,1988-09-26,10.9375
679735,CVX,1988-09-27,10.75
679736,CVX,1988-09-28,10.84375
679737,CVX,1988-09-29,10.9375
679738,CVX,1988-09-30,10.90625
679739,CVX,1988-10-03,10.84375
679740,CVX,1988-10-04,10.71875
679741,CVX,1988-10-05,10.90625
679742,CVX,1988-10-06,10.96875
679743,CVX,1988-10-07,11.375
679744,CVX,1988-10-10,11.21875
679745,CVX,1988-10-11,11.4375
679746,CVX,1988-10-12,11.5
679747,CVX,1988-10-13,11.53125
679748,CVX,1988-10-14,11.6875
679749,CVX,1988-10-17,11.8125
679750,CVX,1988-10-18,11.8125
679751,CVX,1988-10-19,11.6875
679752,CVX,1988-10-20,11.75
679753,CVX,1988-10-21,11.75
679754,CVX,1988-10-24,11.59375
679755,CVX,1988-10-25,11.75
679756,CVX,1988-10-26,11.78125
679757,CVX,1988-10-27,11.625
679758,CVX,1988-10-28,11.71875
679759,CVX,1988-10-31,11.71875
679760,CVX,1988-11-01,11.5
679761,CVX,1988-11-02,11.4375
679762,CVX,1988-11-03,11.5
679763,CVX,1988-11-04,11.25
679764,CVX,1988-11-07,11.25
679765,CVX,1988-11-08,11.34375
679766,CVX,1988-11-09,11.21875
679767,CVX,1988-11-10,11.25
679768,CVX,1988-11-11,10.9375
679769,CVX,1988-11-14,10.90625
679770,CVX,1988-11-15,10.9375
679771,CVX,1988-11-16,10.84375
679772,CVX,1988-11-17,10.96875
679773,CVX,1988-11-18,10.96875
679774,CVX,1988-11-21,10.875
679775,CVX,1988-11-22,11.125
679776,CVX,1988-11-23,11.0625
679777,CVX,1988-11-25,11.3125
679778,CVX,1988-11-28,11.3125
679779,CVX,1988-11-29,11.40625
679780,CVX,1988-11-30,11.4375
679781,CVX,1988-12-01,11.34375
679782,CVX,1988-12-02,11.1875
679783,CVX,1988-12-05,11.15625
679784,CVX,1988-12-06,11.3125
679785,CVX,1988-12-07,11.46875
679786,CVX,1988-12-08,11.46875
679787,CVX,1988-12-09,11.46875
679788,CVX,1988-12-12,11.5
679789,CVX,1988-12-13,11.4375
679790,CVX,1988-12-14,11.5
679791,CVX,1988-12-15,11.46875
679792,CVX,1988-12-16,11.53125
679793,CVX,1988-12-19,11.65625
679794,CVX,1988-12-20,11.71875
679795,CVX,1988-12-21,11.71875
679796,CVX,1988-12-22,11.75
679797,CVX,1988-12-23,11.78125
679798,CVX,1988-12-27,11.6875
679799,CVX,1988-12-28,11.59375
679800,CVX,1988-12-29,11.59375
679801,CVX,1988-12-30,11.4375
679802,CVX,1989-01-03,11.4375
679803,CVX,1989-01-04,11.59375
679804,CVX,1989-01-05,11.78125
679805,CVX,1989-01-06,11.8125
679806,CVX,1989-01-09,11.84375
679807,CVX,1989-01-10,11.84375
679808,CVX,1989-01-11,12.0
679809,CVX,1989-01-12,12.125
679810,CVX,1989-01-13,12.09375
679811,CVX,1989-01-16,12.0625
679812,CVX,1989-01-17,12.125
679813,CVX,1989-01-18,12.28125
679814,CVX,1989-01-19,12.21875
679815,CVX,1989-01-20,12.3125
679816,CVX,1989-01-23,12.21875
679817,CVX,1989-01-24,12.125
679818,CVX,1989-01-25,12.0
679819,CVX,1989-01-26,12.34375
679820,CVX,1989-01-27,12.4375
679821,CVX,1989-01-30,12.46875
679822,CVX,1989-01-31,12.40625
679823,CVX,1989-02-01,12.25
679824,CVX,1989-02-02,12.125
679825,CVX,1989-02-03,12.21875
679826,CVX,1989-02-06,12.28125
679827,CVX,1989-02-07,12.46875
679828,CVX,1989-02-08,12.34375
679829,CVX,1989-02-09,12.15625
679830,CVX,1989-02-10,11.9375
679831,CVX,1989-02-13,11.96875
679832,CVX,1989-02-14,11.9375
679833,CVX,1989-02-15,11.96875
679834,CVX,1989-02-16,12.125
679835,CVX,1989-02-17,12.34375
679836,CVX,1989-02-21,12.40625
679837,CVX,1989-02-22,12.15625
679838,CVX,1989-02-23,12.28125
679839,CVX,1989-02-24,12.03125
679840,CVX,1989-02-27,12.09375
679841,CVX,1989-02-28,12.125
679842,CVX,1989-03-01,12.1875
679843,CVX,1989-03-02,12.4375
679844,CVX,1989-03-03,12.625
679845,CVX,1989-03-06,12.96875
679846,CVX,1989-03-07,13.0625
679847,CVX,1989-03-08,12.90625
679848,CVX,1989-03-09,12.9375
679849,CVX,1989-03-10,12.9375
679850,CVX,1989-03-13,13.1875
679851,CVX,1989-03-14,13.25
679852,CVX,1989-03-15,13.59375
679853,CVX,1989-03-16,13.75
679854,CVX,1989-03-17,13.625
679855,CVX,1989-03-20,13.34375
679856,CVX,1989-03-21,13.21875
679857,CVX,1989-03-22,13.03125
679858,CVX,1989-03-23,12.9375
679859,CVX,1989-03-27,13.03125
679860,CVX,1989-03-28,12.96875
679861,CVX,1989-03-29,13.0
679862,CVX,1989-03-30,12.9375
679863,CVX,1989-03-31,13.1875
679864,CVX,1989-04-03,13.15625
679865,CVX,1989-04-04,13.1875
679866,CVX,1989-04-05,13.46875
679867,CVX,1989-04-06,13.375
679868,CVX,1989-04-07,13.28125
679869,CVX,1989-04-10,13.25
679870,CVX,1989-04-11,13.3125
679871,CVX,1989-04-12,13.25
679872,CVX,1989-04-13,13.125
679873,CVX,1989-04-14,13.15625
679874,CVX,1989-04-17,13.25
679875,CVX,1989-04-18,13.59375
679876,CVX,1989-04-19,13.84375
679877,CVX,1989-04-20,13.90625
679878,CVX,1989-04-21,14.21875
679879,CVX,1989-04-24,13.90625
679880,CVX,1989-04-25,13.5
679881,CVX,1989-04-26,13.40625
679882,CVX,1989-04-27,13.5625
679883,CVX,1989-04-28,13.5625
679884,CVX,1989-05-01,13.40625
679885,CVX,1989-05-02,13.1875
679886,CVX,1989-05-03,13.15625
679887,CVX,1989-05-04,13.15625
679888,CVX,1989-05-05,13.125
679889,CVX,1989-05-08,13.09375
679890,CVX,1989-05-09,13.03125
679891,CVX,1989-05-10,12.9375
679892,CVX,1989-05-11,12.9375
679893,CVX,1989-05-12,13.125
679894,CVX,1989-05-15,13.1875
679895,CVX,1989-05-16,13.3125
679896,CVX,1989-05-17,13.25
679897,CVX,1989-05-18,13.25
679898,CVX,1989-05-19,13.59375
679899,CVX,1989-05-22,13.65625
679900,CVX,1989-05-23,13.75
679901,CVX,1989-05-24,13.96875
679902,CVX,1989-05-25,14.0
679903,CVX,1989-05-26,14.0
679904,CVX,1989-05-30,13.78125
679905,CVX,1989-05-31,13.8125
679906,CVX,1989-06-01,13.78125
679907,CVX,1989-06-02,13.875
679908,CVX,1989-06-05,13.59375
679909,CVX,1989-06-06,13.78125
679910,CVX,1989-06-07,13.71875
679911,CVX,1989-06-08,13.34375
679912,CVX,1989-06-09,13.25
679913,CVX,1989-06-12,13.375
679914,CVX,1989-06-13,13.375
679915,CVX,1989-06-14,13.375
679916,CVX,1989-06-15,13.125
679917,CVX,1989-06-16,13.15625
679918,CVX,1989-06-19,13.0625
679919,CVX,1989-06-20,13.0
679920,CVX,1989-06-21,12.90625
679921,CVX,1989-06-22,12.9375
679922,CVX,1989-06-23,13.1875
679923,CVX,1989-06-26,13.21875
679924,CVX,1989-06-27,13.84375
679925,CVX,1989-06-28,13.78125
679926,CVX,1989-06-29,13.59375
679927,CVX,1989-06-30,13.5
679928,CVX,1989-07-03,13.65625
679929,CVX,1989-07-05,13.71875
679930,CVX,1989-07-06,13.71875
679931,CVX,1989-07-07,13.84375
679932,CVX,1989-07-10,13.9375
679933,CVX,1989-07-11,14.0625
679934,CVX,1989-07-12,14.03125
679935,CVX,1989-07-13,13.96875
679936,CVX,1989-07-14,14.125
679937,CVX,1989-07-17,14.03125
679938,CVX,1989-07-18,13.96875
679939,CVX,1989-07-19,14.09375
679940,CVX,1989-07-20,13.96875
679941,CVX,1989-07-21,14.0
679942,CVX,1989-07-24,13.875
679943,CVX,1989-07-25,13.65625
679944,CVX,1989-07-26,13.75
679945,CVX,1989-07-27,13.625
679946,CVX,1989-07-28,13.5625
679947,CVX,1989-07-31,13.625
679948,CVX,1989-08-01,13.5
679949,CVX,1989-08-02,13.625
679950,CVX,1989-08-03,13.65625
679951,CVX,1989-08-04,13.65625
679952,CVX,1989-08-07,13.90625
679953,CVX,1989-08-08,13.9375
679954,CVX,1989-08-09,13.6875
679955,CVX,1989-08-10,13.71875
679956,CVX,1989-08-11,13.65625
679957,CVX,1989-08-14,13.6875
679958,CVX,1989-08-15,13.75
679959,CVX,1989-08-16,13.75
679960,CVX,1989-08-17,13.6875
679961,CVX,1989-08-18,13.75
679962,CVX,1989-08-21,13.5625
679963,CVX,1989-08-22,13.53125
679964,CVX,1989-08-23,13.625
679965,CVX,1989-08-24,13.90625
679966,CVX,1989-08-25,13.90625
679967,CVX,1989-08-28,14.15625
679968,CVX,1989-08-29,13.90625
679969,CVX,1989-08-30,13.9375
679970,CVX,1989-08-31,14.0625
679971,CVX,1989-09-01,14.25
679972,CVX,1989-09-05,14.46875
679973,CVX,1989-09-06,14.40625
679974,CVX,1989-09-07,14.78125
679975,CVX,1989-09-08,14.75
679976,CVX,1989-09-11,14.65625
679977,CVX,1989-09-12,14.8125
679978,CVX,1989-09-13,14.71875
679979,CVX,1989-09-14,14.4375
679980,CVX,1989-09-15,14.46875
679981,CVX,1989-09-18,14.75
679982,CVX,1989-09-19,14.78125
679983,CVX,1989-09-20,14.6875
679984,CVX,1989-09-21,14.65625
679985,CVX,1989-09-22,14.75
679986,CVX,1989-09-25,14.59375
679987,CVX,1989-09-26,14.59375
679988,CVX,1989-09-27,14.46875
679989,CVX,1989-09-28,14.53125
679990,CVX,1989-09-29,15.25
679991,CVX,1989-10-02,15.03125
679992,CVX,1989-10-03,15.46875
679993,CVX,1989-10-04,15.71875
679994,CVX,1989-10-05,16.1875
679995,CVX,1989-10-06,16.5
679996,CVX,1989-10-09,16.25
679997,CVX,1989-10-10,16.4375
679998,CVX,1989-10-11,16.75
679999,CVX,1989-10-12,16.46875
680000,CVX,1989-10-13,14.96875
680001,CVX,1989-10-16,15.96875
680002,CVX,1989-10-17,16.0
680003,CVX,1989-10-18,16.25
680004,CVX,1989-10-19,16.5625
680005,CVX,1989-10-20,16.71875
680006,CVX,1989-10-23,16.21875
680007,CVX,1989-10-24,16.21875
680008,CVX,1989-10-25,16.65625
680009,CVX,1989-10-26,16.4375
680010,CVX,1989-10-27,16.59375
680011,CVX,1989-10-30,16.8125
680012,CVX,1989-10-31,17.0625
680013,CVX,1989-11-01,17.09375
680014,CVX,1989-11-02,17.0
680015,CVX,1989-11-03,17.15625
680016,CVX,1989-11-06,16.15625
680017,CVX,1989-11-07,16.15625
680018,CVX,1989-11-08,15.75
680019,CVX,1989-11-09,15.375
680020,CVX,1989-11-10,15.53125
680021,CVX,1989-11-13,15.625
680022,CVX,1989-11-14,15.40625
680023,CVX,1989-11-15,15.90625
680024,CVX,1989-11-16,16.03125
680025,CVX,1989-11-17,15.96875
680026,CVX,1989-11-20,15.6875
680027,CVX,1989-11-21,15.8125
680028,CVX,1989-11-22,16.125
680029,CVX,1989-11-24,16.25
680030,CVX,1989-11-27,17.0625
680031,CVX,1989-11-28,16.9375
680032,CVX,1989-11-29,17.09375
680033,CVX,1989-11-30,17.15625
680034,CVX,1989-12-01,17.59375
680035,CVX,1989-12-04,17.71875
680036,CVX,1989-12-05,17.6875
680037,CVX,1989-12-06,18.0
680038,CVX,1989-12-07,16.6875
680039,CVX,1989-12-08,16.71875
680040,CVX,1989-12-11,16.71875
680041,CVX,1989-12-12,17.03125
680042,CVX,1989-12-13,16.9375
680043,CVX,1989-12-14,17.0625
680044,CVX,1989-12-15,16.9375
680045,CVX,1989-12-18,16.96875
680046,CVX,1989-12-19,16.90625
680047,CVX,1989-12-20,16.75
680048,CVX,1989-12-21,16.875
680049,CVX,1989-12-22,16.9375
680050,CVX,1989-12-26,16.78125
680051,CVX,1989-12-27,16.84375
680052,CVX,1989-12-28,16.75
680053,CVX,1989-12-29,16.9375
680054,CVX,1990-01-02,17.28125
680055,CVX,1990-01-03,17.0
680056,CVX,1990-01-04,16.78125
680057,CVX,1990-01-05,16.53125
680058,CVX,1990-01-08,16.6875
680059,CVX,1990-01-09,16.5625
680060,CVX,1990-01-10,16.5625
680061,CVX,1990-01-11,16.59375
680062,CVX,1990-01-12,16.0625
680063,CVX,1990-01-15,16.15625
680064,CVX,1990-01-16,16.46875
680065,CVX,1990-01-17,16.375
680066,CVX,1990-01-18,16.5
680067,CVX,1990-01-19,16.75
680068,CVX,1990-01-22,16.09375
680069,CVX,1990-01-23,16.375
680070,CVX,1990-01-24,16.34375
680071,CVX,1990-01-25,16.15625
680072,CVX,1990-01-26,16.09375
680073,CVX,1990-01-29,16.09375
680074,CVX,1990-01-30,16.28125
680075,CVX,1990-01-31,16.71875
680076,CVX,1990-02-01,16.65625
680077,CVX,1990-02-02,16.78125
680078,CVX,1990-02-05,16.875
680079,CVX,1990-02-06,16.78125
680080,CVX,1990-02-07,16.96875
680081,CVX,1990-02-08,17.5625
680082,CVX,1990-02-09,17.28125
680083,CVX,1990-02-12,16.9375
680084,CVX,1990-02-13,17.09375
680085,CVX,1990-02-14,17.40625
680086,CVX,1990-02-15,17.375
680087,CVX,1990-02-16,17.46875
680088,CVX,1990-02-20,17.3125
680089,CVX,1990-02-21,17.125
680090,CVX,1990-02-22,17.0
680091,CVX,1990-02-23,16.71875
680092,CVX,1990-02-26,17.09375
680093,CVX,1990-02-27,16.875
680094,CVX,1990-02-28,16.78125
680095,CVX,1990-03-01,16.96875
680096,CVX,1990-03-02,17.0625
680097,CVX,1990-03-05,16.90625
680098,CVX,1990-03-06,17.125
680099,CVX,1990-03-07,17.1875
680100,CVX,1990-03-08,17.21875
680101,CVX,1990-03-09,17.09375
680102,CVX,1990-03-12,17.15625
680103,CVX,1990-03-13,17.0
680104,CVX,1990-03-14,17.25
680105,CVX,1990-03-15,17.125
680106,CVX,1990-03-16,17.53125
680107,CVX,1990-03-19,17.3125
680108,CVX,1990-03-20,17.0
680109,CVX,1990-03-21,16.875
680110,CVX,1990-03-22,16.84375
680111,CVX,1990-03-23,16.8125
680112,CVX,1990-03-26,16.625
680113,CVX,1990-03-27,16.6875
680114,CVX,1990-03-28,16.84375
680115,CVX,1990-03-29,16.90625
680116,CVX,1990-03-30,16.875
680117,CVX,1990-04-02,16.75
680118,CVX,1990-04-03,16.96875
680119,CVX,1990-04-04,16.9375
680120,CVX,1990-04-05,17.03125
680121,CVX,1990-04-06,16.96875
680122,CVX,1990-04-09,16.96875
680123,CVX,1990-04-10,16.90625
680124,CVX,1990-04-11,16.46875
680125,CVX,1990-04-12,16.6875
680126,CVX,1990-04-16,16.78125
680127,CVX,1990-04-17,16.6875
680128,CVX,1990-04-18,16.375
680129,CVX,1990-04-19,16.375
680130,CVX,1990-04-20,16.21875
680131,CVX,1990-04-23,15.96875
680132,CVX,1990-04-24,16.1875
680133,CVX,1990-04-25,16.34375
680134,CVX,1990-04-26,16.34375
680135,CVX,1990-04-27,16.28125
680136,CVX,1990-04-30,16.46875
680137,CVX,1990-05-01,16.375
680138,CVX,1990-05-02,16.53125
680139,CVX,1990-05-03,16.6875
680140,CVX,1990-05-04,16.78125
680141,CVX,1990-05-07,16.84375
680142,CVX,1990-05-08,17.0
680143,CVX,1990-05-09,16.96875
680144,CVX,1990-05-10,16.875
680145,CVX,1990-05-11,17.125
680146,CVX,1990-05-14,17.5625
680147,CVX,1990-05-15,17.5625
680148,CVX,1990-05-16,17.59375
680149,CVX,1990-05-17,17.5625
680150,CVX,1990-05-18,17.5
680151,CVX,1990-05-21,17.5
680152,CVX,1990-05-22,17.5
680153,CVX,1990-05-23,17.34375
680154,CVX,1990-05-24,17.0625
680155,CVX,1990-05-25,16.9375
680156,CVX,1990-05-29,17.34375
680157,CVX,1990-05-30,17.46875
680158,CVX,1990-05-31,17.5
680159,CVX,1990-06-01,17.375
680160,CVX,1990-06-04,17.59375
680161,CVX,1990-06-05,17.59375
680162,CVX,1990-06-06,17.375
680163,CVX,1990-06-07,17.4375
680164,CVX,1990-06-08,17.375
680165,CVX,1990-06-11,17.65625
680166,CVX,1990-06-12,17.78125
680167,CVX,1990-06-13,17.71875
680168,CVX,1990-06-14,17.625
680169,CVX,1990-06-15,18.0
680170,CVX,1990-06-18,17.75
680171,CVX,1990-06-19,17.90625
680172,CVX,1990-06-20,17.71875
680173,CVX,1990-06-21,17.59375
680174,CVX,1990-06-22,17.4375
680175,CVX,1990-06-25,17.21875
680176,CVX,1990-06-26,16.9375
680177,CVX,1990-06-27,17.4375
680178,CVX,1990-06-28,17.46875
680179,CVX,1990-06-29,17.59375
680180,CVX,1990-07-02,17.625
680181,CVX,1990-07-03,17.59375
680182,CVX,1990-07-05,17.4375
680183,CVX,1990-07-06,17.4375
680184,CVX,1990-07-09,17.40625
680185,CVX,1990-07-10,17.34375
680186,CVX,1990-07-11,17.75
680187,CVX,1990-07-12,18.46875
680188,CVX,1990-07-13,18.5
680189,CVX,1990-07-16,18.71875
680190,CVX,1990-07-17,18.96875
680191,CVX,1990-07-18,18.8125
680192,CVX,1990-07-19,19.1875
680193,CVX,1990-07-20,19.375
680194,CVX,1990-07-23,19.21875
680195,CVX,1990-07-24,19.6875
680196,CVX,1990-07-25,19.4375
680197,CVX,1990-07-26,19.25
680198,CVX,1990-07-27,19.3125
680199,CVX,1990-07-30,19.75
680200,CVX,1990-07-31,19.84375
680201,CVX,1990-08-01,19.6875
680202,CVX,1990-08-02,20.09375
680203,CVX,1990-08-03,19.6875
680204,CVX,1990-08-06,19.84375
680205,CVX,1990-08-07,19.65625
680206,CVX,1990-08-08,19.21875
680207,CVX,1990-08-09,19.21875
680208,CVX,1990-08-10,19.5
680209,CVX,1990-08-13,19.53125
680210,CVX,1990-08-14,19.46875
680211,CVX,1990-08-15,19.40625
680212,CVX,1990-08-16,19.375
680213,CVX,1990-08-17,19.65625
680214,CVX,1990-08-20,20.0
680215,CVX,1990-08-21,19.5625
680216,CVX,1990-08-22,19.65625
680217,CVX,1990-08-23,18.90625
680218,CVX,1990-08-24,18.5625
680219,CVX,1990-08-27,18.625
680220,CVX,1990-08-28,18.90625
680221,CVX,1990-08-29,19.1875
680222,CVX,1990-08-30,18.8125
680223,CVX,1990-08-31,18.96875
680224,CVX,1990-09-04,18.96875
680225,CVX,1990-09-05,19.40625
680226,CVX,1990-09-06,19.4375
680227,CVX,1990-09-07,19.5
680228,CVX,1990-09-10,19.1875
680229,CVX,1990-09-11,19.03125
680230,CVX,1990-09-12,19.28125
680231,CVX,1990-09-13,19.0
680232,CVX,1990-09-14,18.96875
680233,CVX,1990-09-17,19.40625
680234,CVX,1990-09-18,19.40625
680235,CVX,1990-09-19,19.21875
680236,CVX,1990-09-20,19.21875
680237,CVX,1990-09-21,19.46875
680238,CVX,1990-09-24,19.40625
680239,CVX,1990-09-25,19.28125
680240,CVX,1990-09-26,19.0
680241,CVX,1990-09-27,18.59375
680242,CVX,1990-09-28,18.5
680243,CVX,1990-10-01,18.40625
680244,CVX,1990-10-02,18.3125
680245,CVX,1990-10-03,18.34375
680246,CVX,1990-10-04,18.5
680247,CVX,1990-10-05,18.5
680248,CVX,1990-10-08,18.40625
680249,CVX,1990-10-09,18.0625
680250,CVX,1990-10-10,17.6875
680251,CVX,1990-10-11,17.5
680252,CVX,1990-10-12,17.3125
680253,CVX,1990-10-15,17.375
680254,CVX,1990-10-16,17.15625
680255,CVX,1990-10-17,17.375
680256,CVX,1990-10-18,17.28125
680257,CVX,1990-10-19,17.6875
680258,CVX,1990-10-22,17.5625
680259,CVX,1990-10-23,17.4375
680260,CVX,1990-10-24,17.34375
680261,CVX,1990-10-25,17.1875
680262,CVX,1990-10-26,16.75
680263,CVX,1990-10-29,16.78125
680264,CVX,1990-10-30,17.09375
680265,CVX,1990-10-31,17.03125
680266,CVX,1990-11-01,17.3125
680267,CVX,1990-11-02,17.4375
680268,CVX,1990-11-05,17.5625
680269,CVX,1990-11-06,17.21875
680270,CVX,1990-11-07,16.84375
680271,CVX,1990-11-08,16.875
680272,CVX,1990-11-09,17.34375
680273,CVX,1990-11-12,17.40625
680274,CVX,1990-11-13,17.3125
680275,CVX,1990-11-14,17.1875
680276,CVX,1990-11-15,17.0
680277,CVX,1990-11-16,17.21875
680278,CVX,1990-11-19,17.21875
680279,CVX,1990-11-20,17.15625
680280,CVX,1990-11-21,17.1875
680281,CVX,1990-11-23,17.125
680282,CVX,1990-11-26,17.34375
680283,CVX,1990-11-27,17.3125
680284,CVX,1990-11-28,17.375
680285,CVX,1990-11-29,17.28125
680286,CVX,1990-11-30,17.46875
680287,CVX,1990-12-03,17.4375
680288,CVX,1990-12-04,17.625
680289,CVX,1990-12-05,17.75
680290,CVX,1990-12-06,17.4375
680291,CVX,1990-12-07,17.3125
680292,CVX,1990-12-10,17.28125
680293,CVX,1990-12-11,17.3125
680294,CVX,1990-12-12,17.375
680295,CVX,1990-12-13,17.25
680296,CVX,1990-12-14,17.34375
680297,CVX,1990-12-17,17.375
680298,CVX,1990-12-18,17.375
680299,CVX,1990-12-19,17.75
680300,CVX,1990-12-20,18.0
680301,CVX,1990-12-21,17.875
680302,CVX,1990-12-24,17.8125
680303,CVX,1990-12-26,18.3125
680304,CVX,1990-12-27,18.15625
680305,CVX,1990-12-28,18.1875
680306,CVX,1990-12-31,18.15625
680307,CVX,1991-01-02,18.09375
680308,CVX,1991-01-03,17.75
680309,CVX,1991-01-04,17.75
680310,CVX,1991-01-07,17.84375
680311,CVX,1991-01-08,17.875
680312,CVX,1991-01-09,17.75
680313,CVX,1991-01-10,17.8125
680314,CVX,1991-01-11,17.59375
680315,CVX,1991-01-14,17.84375
680316,CVX,1991-01-15,18.0625
680317,CVX,1991-01-16,18.25
680318,CVX,1991-01-17,18.125
680319,CVX,1991-01-18,18.0625
680320,CVX,1991-01-21,18.125
680321,CVX,1991-01-22,18.0
680322,CVX,1991-01-23,18.5
680323,CVX,1991-01-24,18.46875
680324,CVX,1991-01-25,18.375
680325,CVX,1991-01-28,18.34375
680326,CVX,1991-01-29,18.03125
680327,CVX,1991-01-30,17.625
680328,CVX,1991-01-31,17.84375
680329,CVX,1991-02-01,17.6875
680330,CVX,1991-02-04,17.46875
680331,CVX,1991-02-05,17.3125
680332,CVX,1991-02-06,18.15625
680333,CVX,1991-02-07,18.46875
680334,CVX,1991-02-08,18.5
680335,CVX,1991-02-11,18.71875
680336,CVX,1991-02-12,18.28125
680337,CVX,1991-02-13,18.3125
680338,CVX,1991-02-14,18.0
680339,CVX,1991-02-15,18.125
680340,CVX,1991-02-19,18.09375
680341,CVX,1991-02-20,18.09375
680342,CVX,1991-02-21,18.0625
680343,CVX,1991-02-22,18.0
680344,CVX,1991-02-25,17.8125
680345,CVX,1991-02-26,18.0625
680346,CVX,1991-02-27,18.625
680347,CVX,1991-02-28,18.8125
680348,CVX,1991-03-01,19.0
680349,CVX,1991-03-04,18.84375
680350,CVX,1991-03-05,18.875
680351,CVX,1991-03-06,18.8125
680352,CVX,1991-03-07,18.875
680353,CVX,1991-03-08,18.8125
680354,CVX,1991-03-11,18.5625
680355,CVX,1991-03-12,18.9375
680356,CVX,1991-03-13,19.1875
680357,CVX,1991-03-14,18.84375
680358,CVX,1991-03-15,19.125
680359,CVX,1991-03-18,18.875
680360,CVX,1991-03-19,19.34375
680361,CVX,1991-03-20,19.5
680362,CVX,1991-03-21,19.5
680363,CVX,1991-03-22,19.5
680364,CVX,1991-03-25,19.65625
680365,CVX,1991-03-26,19.9375
680366,CVX,1991-03-27,19.59375
680367,CVX,1991-03-28,19.25
680368,CVX,1991-04-01,19.0
680369,CVX,1991-04-02,19.28125
680370,CVX,1991-04-03,19.125
680371,CVX,1991-04-04,19.0625
680372,CVX,1991-04-05,18.78125
680373,CVX,1991-04-08,19.0
680374,CVX,1991-04-09,18.84375
680375,CVX,1991-04-10,18.71875
680376,CVX,1991-04-11,19.0625
680377,CVX,1991-04-12,19.4375
680378,CVX,1991-04-15,19.65625
680379,CVX,1991-04-16,19.78125
680380,CVX,1991-04-17,19.84375
680381,CVX,1991-04-18,19.8125
680382,CVX,1991-04-19,19.5625
680383,CVX,1991-04-22,19.34375
680384,CVX,1991-04-23,19.5625
680385,CVX,1991-04-24,19.75
680386,CVX,1991-04-25,19.46875
680387,CVX,1991-04-26,19.28125
680388,CVX,1991-04-29,19.1875
680389,CVX,1991-04-30,19.34375
680390,CVX,1991-05-01,19.53125
680391,CVX,1991-05-02,19.46875
680392,CVX,1991-05-03,19.34375
680393,CVX,1991-05-06,19.625
680394,CVX,1991-05-07,19.5
680395,CVX,1991-05-08,19.40625
680396,CVX,1991-05-09,19.46875
680397,CVX,1991-05-10,18.78125
680398,CVX,1991-05-13,18.8125
680399,CVX,1991-05-14,18.375
680400,CVX,1991-05-15,18.375
680401,CVX,1991-05-16,18.4375
680402,CVX,1991-05-17,18.5
680403,CVX,1991-05-20,18.5625
680404,CVX,1991-05-21,18.625
680405,CVX,1991-05-22,18.375
680406,CVX,1991-05-23,18.34375
680407,CVX,1991-05-24,18.4375
680408,CVX,1991-05-28,18.3125
680409,CVX,1991-05-29,18.34375
680410,CVX,1991-05-30,18.34375
680411,CVX,1991-05-31,18.46875
680412,CVX,1991-06-03,18.59375
680413,CVX,1991-06-04,18.46875
680414,CVX,1991-06-05,18.3125
680415,CVX,1991-06-06,18.59375
680416,CVX,1991-06-07,18.40625
680417,CVX,1991-06-10,18.34375
680418,CVX,1991-06-11,18.125
680419,CVX,1991-06-12,17.75
680420,CVX,1991-06-13,17.6875
680421,CVX,1991-06-14,17.625
680422,CVX,1991-06-17,17.4375
680423,CVX,1991-06-18,17.375
680424,CVX,1991-06-19,17.3125
680425,CVX,1991-06-20,17.40625
680426,CVX,1991-06-21,17.59375
680427,CVX,1991-06-24,17.59375
680428,CVX,1991-06-25,17.625
680429,CVX,1991-06-26,17.53125
680430,CVX,1991-06-27,17.71875
680431,CVX,1991-06-28,17.59375
680432,CVX,1991-07-01,17.90625
680433,CVX,1991-07-02,17.78125
680434,CVX,1991-07-03,17.375
680435,CVX,1991-07-05,17.21875
680436,CVX,1991-07-08,17.71875
680437,CVX,1991-07-09,17.375
680438,CVX,1991-07-10,17.25
680439,CVX,1991-07-11,17.3125
680440,CVX,1991-07-12,17.53125
680441,CVX,1991-07-15,17.71875
680442,CVX,1991-07-16,17.9375
680443,CVX,1991-07-17,18.5
680444,CVX,1991-07-18,18.65625
680445,CVX,1991-07-19,18.5
680446,CVX,1991-07-22,18.25
680447,CVX,1991-07-23,18.03125
680448,CVX,1991-07-24,18.03125
680449,CVX,1991-07-25,17.875
680450,CVX,1991-07-26,17.59375
680451,CVX,1991-07-29,17.84375
680452,CVX,1991-07-30,18.125
680453,CVX,1991-07-31,18.03125
680454,CVX,1991-08-01,18.03125
680455,CVX,1991-08-02,17.90625
680456,CVX,1991-08-05,17.875
680457,CVX,1991-08-06,17.90625
680458,CVX,1991-08-07,18.0
680459,CVX,1991-08-08,17.71875
680460,CVX,1991-08-09,17.5
680461,CVX,1991-08-12,17.53125
680462,CVX,1991-08-13,17.46875
680463,CVX,1991-08-14,17.375
680464,CVX,1991-08-15,17.125
680465,CVX,1991-08-16,17.3125
680466,CVX,1991-08-19,17.34375
680467,CVX,1991-08-20,17.5
680468,CVX,1991-08-21,17.71875
680469,CVX,1991-08-22,17.90625
680470,CVX,1991-08-23,17.96875
680471,CVX,1991-08-26,17.8125
680472,CVX,1991-08-27,17.75
680473,CVX,1991-08-28,17.8125
680474,CVX,1991-08-29,17.90625
680475,CVX,1991-08-30,17.9375
680476,CVX,1991-09-03,17.84375
680477,CVX,1991-09-04,17.875
680478,CVX,1991-09-05,18.03125
680479,CVX,1991-09-06,18.03125
680480,CVX,1991-09-09,17.9375
680481,CVX,1991-09-10,17.78125
680482,CVX,1991-09-11,17.90625
680483,CVX,1991-09-12,17.875
680484,CVX,1991-09-13,17.8125
680485,CVX,1991-09-16,18.0
680486,CVX,1991-09-17,17.90625
680487,CVX,1991-09-18,17.875
680488,CVX,1991-09-19,17.96875
680489,CVX,1991-09-20,17.96875
680490,CVX,1991-09-23,18.1875
680491,CVX,1991-09-24,18.34375
680492,CVX,1991-09-25,18.21875
680493,CVX,1991-09-26,18.375
680494,CVX,1991-09-27,18.25
680495,CVX,1991-09-30,18.375
680496,CVX,1991-10-01,18.5
680497,CVX,1991-10-02,18.5
680498,CVX,1991-10-03,18.625
680499,CVX,1991-10-04,18.65625
680500,CVX,1991-10-07,18.65625
680501,CVX,1991-10-08,18.6875
680502,CVX,1991-10-09,18.6875
680503,CVX,1991-10-10,18.6875
680504,CVX,1991-10-11,18.8125
680505,CVX,1991-10-14,19.3125
680506,CVX,1991-10-15,19.34375
680507,CVX,1991-10-16,19.15625
680508,CVX,1991-10-17,19.15625
680509,CVX,1991-10-18,19.09375
680510,CVX,1991-10-21,19.125
680511,CVX,1991-10-22,19.03125
680512,CVX,1991-10-23,18.78125
680513,CVX,1991-10-24,18.625
680514,CVX,1991-10-25,18.375
680515,CVX,1991-10-28,18.71875
680516,CVX,1991-10-29,18.78125
680517,CVX,1991-10-30,18.75
680518,CVX,1991-10-31,18.6875
680519,CVX,1991-11-01,18.46875
680520,CVX,1991-11-04,18.8125
680521,CVX,1991-11-05,18.34375
680522,CVX,1991-11-06,18.4375
680523,CVX,1991-11-07,18.3125
680524,CVX,1991-11-08,18.125
680525,CVX,1991-11-11,18.03125
680526,CVX,1991-11-12,18.03125
680527,CVX,1991-11-13,17.96875
680528,CVX,1991-11-14,17.8125
680529,CVX,1991-11-15,17.25
680530,CVX,1991-11-18,17.4375
680531,CVX,1991-11-19,17.4375
680532,CVX,1991-11-20,17.21875
680533,CVX,1991-11-21,17.375
680534,CVX,1991-11-22,16.875
680535,CVX,1991-11-25,16.9375
680536,CVX,1991-11-26,16.9375
680537,CVX,1991-11-27,16.78125
680538,CVX,1991-11-29,16.6875
680539,CVX,1991-12-02,16.96875
680540,CVX,1991-12-03,17.0
680541,CVX,1991-12-04,16.9375
680542,CVX,1991-12-05,16.6875
680543,CVX,1991-12-06,16.5
680544,CVX,1991-12-09,16.1875
680545,CVX,1991-12-10,16.0
680546,CVX,1991-12-11,16.1875
680547,CVX,1991-12-12,16.6875
680548,CVX,1991-12-13,16.75
680549,CVX,1991-12-16,16.59375
680550,CVX,1991-12-17,16.625
680551,CVX,1991-12-18,16.6875
680552,CVX,1991-12-19,16.75
680553,CVX,1991-12-20,16.8125
680554,CVX,1991-12-23,16.90625
680555,CVX,1991-12-24,16.9375
680556,CVX,1991-12-26,16.96875
680557,CVX,1991-12-27,17.0625
680558,CVX,1991-12-30,17.125
680559,CVX,1991-12-31,17.25
680560,CVX,1992-01-02,17.21875
680561,CVX,1992-01-03,17.375
680562,CVX,1992-01-06,17.125
680563,CVX,1992-01-07,16.78125
680564,CVX,1992-01-08,16.6875
680565,CVX,1992-01-09,16.4375
680566,CVX,1992-01-10,16.5625
680567,CVX,1992-01-13,17.0625
680568,CVX,1992-01-14,17.21875
680569,CVX,1992-01-15,17.09375
680570,CVX,1992-01-16,17.0
680571,CVX,1992-01-17,16.9375
680572,CVX,1992-01-20,17.0
680573,CVX,1992-01-21,17.53125
680574,CVX,1992-01-22,17.125
680575,CVX,1992-01-23,16.6875
680576,CVX,1992-01-24,16.5625
680577,CVX,1992-01-27,16.375
680578,CVX,1992-01-28,16.375
680579,CVX,1992-01-29,16.0625
680580,CVX,1992-01-30,15.8125
680581,CVX,1992-01-31,15.90625
680582,CVX,1992-02-03,16.0
680583,CVX,1992-02-04,15.6875
680584,CVX,1992-02-05,15.65625
680585,CVX,1992-02-06,15.8125
680586,CVX,1992-02-07,16.15625
680587,CVX,1992-02-10,16.4375
680588,CVX,1992-02-11,16.34375
680589,CVX,1992-02-12,16.375
680590,CVX,1992-02-13,15.84375
680591,CVX,1992-02-14,15.9375
680592,CVX,1992-02-18,15.40625
680593,CVX,1992-02-19,15.5
680594,CVX,1992-02-20,15.625
680595,CVX,1992-02-21,15.1875
680596,CVX,1992-02-24,15.1875
680597,CVX,1992-02-25,15.15625
680598,CVX,1992-02-26,15.25
680599,CVX,1992-02-27,15.5
680600,CVX,1992-02-28,15.40625
680601,CVX,1992-03-02,15.25
680602,CVX,1992-03-03,15.59375
680603,CVX,1992-03-04,15.375
680604,CVX,1992-03-05,15.375
680605,CVX,1992-03-06,15.40625
680606,CVX,1992-03-09,15.53125
680607,CVX,1992-03-10,15.59375
680608,CVX,1992-03-11,15.5625
680609,CVX,1992-03-12,15.6875
680610,CVX,1992-03-13,15.9375
680611,CVX,1992-03-16,15.875
680612,CVX,1992-03-17,15.8125
680613,CVX,1992-03-18,15.6875
680614,CVX,1992-03-19,15.84375
680615,CVX,1992-03-20,15.90625
680616,CVX,1992-03-23,16.0
680617,CVX,1992-03-24,15.96875
680618,CVX,1992-03-25,15.875
680619,CVX,1992-03-26,15.9375
680620,CVX,1992-03-27,16.03125
680621,CVX,1992-03-30,15.90625
680622,CVX,1992-03-31,15.96875
680623,CVX,1992-04-01,15.96875
680624,CVX,1992-04-02,15.84375
680625,CVX,1992-04-03,16.625
680626,CVX,1992-04-06,16.8125
680627,CVX,1992-04-07,16.3125
680628,CVX,1992-04-08,16.21875
680629,CVX,1992-04-09,16.15625
680630,CVX,1992-04-10,16.34375
680631,CVX,1992-04-13,16.21875
680632,CVX,1992-04-14,16.4375
680633,CVX,1992-04-15,16.59375
680634,CVX,1992-04-16,16.78125
680635,CVX,1992-04-20,16.71875
680636,CVX,1992-04-21,16.6875
680637,CVX,1992-04-22,16.5
680638,CVX,1992-04-23,16.71875
680639,CVX,1992-04-24,16.90625
680640,CVX,1992-04-27,17.03125
680641,CVX,1992-04-28,17.09375
680642,CVX,1992-04-29,17.09375
680643,CVX,1992-04-30,17.4375
680644,CVX,1992-05-01,17.21875
680645,CVX,1992-05-04,17.46875
680646,CVX,1992-05-05,17.09375
680647,CVX,1992-05-06,17.03125
680648,CVX,1992-05-07,16.90625
680649,CVX,1992-05-08,17.03125
680650,CVX,1992-05-11,17.0625
680651,CVX,1992-05-12,17.0
680652,CVX,1992-05-13,16.84375
680653,CVX,1992-05-14,16.96875
680654,CVX,1992-05-15,16.65625
680655,CVX,1992-05-18,17.15625
680656,CVX,1992-05-19,17.03125
680657,CVX,1992-05-20,16.8125
680658,CVX,1992-05-21,16.90625
680659,CVX,1992-05-22,17.25
680660,CVX,1992-05-26,18.15625
680661,CVX,1992-05-27,17.75
680662,CVX,1992-05-28,17.96875
680663,CVX,1992-05-29,17.84375
680664,CVX,1992-06-01,17.875
680665,CVX,1992-06-02,17.71875
680666,CVX,1992-06-03,17.84375
680667,CVX,1992-06-04,18.0625
680668,CVX,1992-06-05,18.1875
680669,CVX,1992-06-08,18.15625
680670,CVX,1992-06-09,18.09375
680671,CVX,1992-06-10,18.15625
680672,CVX,1992-06-11,18.34375
680673,CVX,1992-06-12,18.0
680674,CVX,1992-06-15,17.90625
680675,CVX,1992-06-16,17.71875
680676,CVX,1992-06-17,17.625
680677,CVX,1992-06-18,17.40625
680678,CVX,1992-06-19,17.40625
680679,CVX,1992-06-22,17.1875
680680,CVX,1992-06-23,17.125
680681,CVX,1992-06-24,17.15625
680682,CVX,1992-06-25,16.9375
680683,CVX,1992-06-26,16.8125
680684,CVX,1992-06-29,17.0625
680685,CVX,1992-06-30,16.75
680686,CVX,1992-07-01,16.625
680687,CVX,1992-07-02,16.59375
680688,CVX,1992-07-06,16.84375
680689,CVX,1992-07-07,16.65625
680690,CVX,1992-07-08,16.84375
680691,CVX,1992-07-09,17.0
680692,CVX,1992-07-10,17.09375
680693,CVX,1992-07-13,17.15625
680694,CVX,1992-07-14,17.5
680695,CVX,1992-07-15,17.40625
680696,CVX,1992-07-16,17.40625
680697,CVX,1992-07-17,17.21875
680698,CVX,1992-07-20,17.1875
680699,CVX,1992-07-21,17.0
680700,CVX,1992-07-22,16.84375
680701,CVX,1992-07-23,17.25
680702,CVX,1992-07-24,17.09375
680703,CVX,1992-07-27,17.0625
680704,CVX,1992-07-28,17.28125
680705,CVX,1992-07-29,17.4375
680706,CVX,1992-07-30,17.6875
680707,CVX,1992-07-31,17.84375
680708,CVX,1992-08-03,17.875
680709,CVX,1992-08-04,17.90625
680710,CVX,1992-08-05,17.75
680711,CVX,1992-08-06,17.59375
680712,CVX,1992-08-07,17.5625
680713,CVX,1992-08-10,17.8125
680714,CVX,1992-08-11,18.03125
680715,CVX,1992-08-12,18.0625
680716,CVX,1992-08-13,18.375
680717,CVX,1992-08-14,18.1875
680718,CVX,1992-08-17,18.09375
680719,CVX,1992-08-18,18.25
680720,CVX,1992-08-19,18.28125
680721,CVX,1992-08-20,18.1875
680722,CVX,1992-08-21,17.8125
680723,CVX,1992-08-24,18.03125
680724,CVX,1992-08-25,18.0625
680725,CVX,1992-08-26,17.96875
680726,CVX,1992-08-27,17.9375
680727,CVX,1992-08-28,18.1875
680728,CVX,1992-08-31,18.375
680729,CVX,1992-09-01,18.4375
680730,CVX,1992-09-02,18.28125
680731,CVX,1992-09-03,18.15625
680732,CVX,1992-09-04,18.28125
680733,CVX,1992-09-08,18.125
680734,CVX,1992-09-09,18.125
680735,CVX,1992-09-10,18.3125
680736,CVX,1992-09-11,18.15625
680737,CVX,1992-09-14,18.1875
680738,CVX,1992-09-15,18.21875
680739,CVX,1992-09-16,18.40625
680740,CVX,1992-09-17,18.71875
680741,CVX,1992-09-18,18.6875
680742,CVX,1992-09-21,18.75
680743,CVX,1992-09-22,18.65625
680744,CVX,1992-09-23,18.625
680745,CVX,1992-09-24,18.65625
680746,CVX,1992-09-25,18.4375
680747,CVX,1992-09-28,18.84375
680748,CVX,1992-09-29,18.59375
680749,CVX,1992-09-30,18.53125
680750,CVX,1992-10-01,18.5625
680751,CVX,1992-10-02,18.46875
680752,CVX,1992-10-05,18.1875
680753,CVX,1992-10-06,18.09375
680754,CVX,1992-10-07,18.28125
680755,CVX,1992-10-08,18.4375
680756,CVX,1992-10-09,18.15625
680757,CVX,1992-10-12,18.4375
680758,CVX,1992-10-13,18.375
680759,CVX,1992-10-14,18.3125
680760,CVX,1992-10-15,18.375
680761,CVX,1992-10-16,18.3125
680762,CVX,1992-10-19,18.34375
680763,CVX,1992-10-20,18.21875
680764,CVX,1992-10-21,18.1875
680765,CVX,1992-10-22,18.34375
680766,CVX,1992-10-23,18.28125
680767,CVX,1992-10-26,18.28125
680768,CVX,1992-10-27,18.375
680769,CVX,1992-10-28,18.375
680770,CVX,1992-10-29,18.25
680771,CVX,1992-10-30,17.75
680772,CVX,1992-11-02,17.71875
680773,CVX,1992-11-03,17.0625
680774,CVX,1992-11-04,16.875
680775,CVX,1992-11-05,16.71875
680776,CVX,1992-11-06,16.6875
680777,CVX,1992-11-09,16.8125
680778,CVX,1992-11-10,17.0
680779,CVX,1992-11-11,16.9375
680780,CVX,1992-11-12,17.0625
680781,CVX,1992-11-13,17.09375
680782,CVX,1992-11-16,17.09375
680783,CVX,1992-11-17,17.0625
680784,CVX,1992-11-18,17.25
680785,CVX,1992-11-19,17.46875
680786,CVX,1992-11-20,17.4375
680787,CVX,1992-11-23,17.21875
680788,CVX,1992-11-24,17.1875
680789,CVX,1992-11-25,17.28125
680790,CVX,1992-11-27,17.1875
680791,CVX,1992-11-30,17.1875
680792,CVX,1992-12-01,17.0625
680793,CVX,1992-12-02,16.875
680794,CVX,1992-12-03,16.90625
680795,CVX,1992-12-04,16.96875
680796,CVX,1992-12-07,17.09375
680797,CVX,1992-12-08,17.3125
680798,CVX,1992-12-09,17.34375
680799,CVX,1992-12-10,17.5
680800,CVX,1992-12-11,17.21875
680801,CVX,1992-12-14,17.25
680802,CVX,1992-12-15,17.3125
680803,CVX,1992-12-16,17.3125
680804,CVX,1992-12-17,17.40625
680805,CVX,1992-12-18,17.5
680806,CVX,1992-12-21,17.53125
680807,CVX,1992-12-22,17.3125
680808,CVX,1992-12-23,17.1875
680809,CVX,1992-12-24,17.25
680810,CVX,1992-12-28,17.375
680811,CVX,1992-12-29,17.34375
680812,CVX,1992-12-30,17.40625
680813,CVX,1992-12-31,17.375
680814,CVX,1993-01-04,17.4375
680815,CVX,1993-01-05,17.34375
680816,CVX,1993-01-06,17.46875
680817,CVX,1993-01-07,17.15625
680818,CVX,1993-01-08,17.0625
680819,CVX,1993-01-11,17.21875
680820,CVX,1993-01-12,17.3125
680821,CVX,1993-01-13,17.46875
680822,CVX,1993-01-14,17.40625
680823,CVX,1993-01-15,17.34375
680824,CVX,1993-01-18,17.25
680825,CVX,1993-01-19,17.125
680826,CVX,1993-01-20,17.21875
680827,CVX,1993-01-21,17.0625
680828,CVX,1993-01-22,16.9375
680829,CVX,1993-01-25,17.5
680830,CVX,1993-01-26,17.6875
680831,CVX,1993-01-27,17.78125
680832,CVX,1993-01-28,18.125
680833,CVX,1993-01-29,18.1875
680834,CVX,1993-02-01,18.46875
680835,CVX,1993-02-02,18.5
680836,CVX,1993-02-03,18.65625
680837,CVX,1993-02-04,18.71875
680838,CVX,1993-02-05,18.75
680839,CVX,1993-02-08,19.0
680840,CVX,1993-02-09,18.9375
680841,CVX,1993-02-10,19.03125
680842,CVX,1993-02-11,19.1875
680843,CVX,1993-02-12,18.78125
680844,CVX,1993-02-16,18.8125
680845,CVX,1993-02-17,18.90625
680846,CVX,1993-02-18,18.8125
680847,CVX,1993-02-19,19.4375
680848,CVX,1993-02-22,19.78125
680849,CVX,1993-02-23,19.5
680850,CVX,1993-02-24,19.25
680851,CVX,1993-02-25,19.1875
680852,CVX,1993-02-26,19.25
680853,CVX,1993-03-01,19.59375
680854,CVX,1993-03-02,19.9375
680855,CVX,1993-03-03,19.5
680856,CVX,1993-03-04,19.5625
680857,CVX,1993-03-05,19.34375
680858,CVX,1993-03-08,19.40625
680859,CVX,1993-03-09,19.34375
680860,CVX,1993-03-10,19.46875
680861,CVX,1993-03-11,19.375
680862,CVX,1993-03-12,19.34375
680863,CVX,1993-03-15,19.28125
680864,CVX,1993-03-16,19.4375
680865,CVX,1993-03-17,19.78125
680866,CVX,1993-03-18,19.875
680867,CVX,1993-03-19,19.9375
680868,CVX,1993-03-22,20.0
680869,CVX,1993-03-23,19.96875
680870,CVX,1993-03-24,20.4375
680871,CVX,1993-03-25,20.25
680872,CVX,1993-03-26,20.125
680873,CVX,1993-03-29,20.4375
680874,CVX,1993-03-30,20.65625
680875,CVX,1993-03-31,20.78125
680876,CVX,1993-04-01,20.4375
680877,CVX,1993-04-02,20.25
680878,CVX,1993-04-05,20.875
680879,CVX,1993-04-06,21.125
680880,CVX,1993-04-07,21.1875
680881,CVX,1993-04-08,21.21875
680882,CVX,1993-04-12,21.21875
680883,CVX,1993-04-13,21.1875
680884,CVX,1993-04-14,21.28125
680885,CVX,1993-04-15,20.9375
680886,CVX,1993-04-16,21.09375
680887,CVX,1993-04-19,20.96875
680888,CVX,1993-04-20,20.96875
680889,CVX,1993-04-21,20.625
680890,CVX,1993-04-22,20.59375
680891,CVX,1993-04-23,20.34375
680892,CVX,1993-04-26,20.25
680893,CVX,1993-04-27,20.46875
680894,CVX,1993-04-28,21.25
680895,CVX,1993-04-29,21.34375
680896,CVX,1993-04-30,21.53125
680897,CVX,1993-05-03,21.375
680898,CVX,1993-05-04,21.59375
680899,CVX,1993-05-05,21.6875
680900,CVX,1993-05-06,21.6875
680901,CVX,1993-05-07,21.59375
680902,CVX,1993-05-10,21.3125
680903,CVX,1993-05-11,21.59375
680904,CVX,1993-05-12,22.0
680905,CVX,1993-05-13,21.75
680906,CVX,1993-05-14,21.46875
680907,CVX,1993-05-17,21.40625
680908,CVX,1993-05-18,21.21875
680909,CVX,1993-05-19,21.0625
680910,CVX,1993-05-20,21.15625
680911,CVX,1993-05-21,21.15625
680912,CVX,1993-05-24,21.15625
680913,CVX,1993-05-25,21.28125
680914,CVX,1993-05-26,21.21875
680915,CVX,1993-05-27,22.15625
680916,CVX,1993-05-28,22.03125
680917,CVX,1993-06-01,22.28125
680918,CVX,1993-06-02,22.21875
680919,CVX,1993-06-03,22.125
680920,CVX,1993-06-04,22.25
680921,CVX,1993-06-07,22.5
680922,CVX,1993-06-08,22.40625
680923,CVX,1993-06-09,22.46875
680924,CVX,1993-06-10,22.5625
680925,CVX,1993-06-11,21.90625
680926,CVX,1993-06-14,22.09375
680927,CVX,1993-06-15,22.25
680928,CVX,1993-06-16,22.5
680929,CVX,1993-06-17,22.40625
680930,CVX,1993-06-18,21.9375
680931,CVX,1993-06-21,22.0625
680932,CVX,1993-06-22,22.09375
680933,CVX,1993-06-23,21.5625
680934,CVX,1993-06-24,21.40625
680935,CVX,1993-06-25,21.5625
680936,CVX,1993-06-28,21.84375
680937,CVX,1993-06-29,21.84375
680938,CVX,1993-06-30,21.9375
680939,CVX,1993-07-01,21.6875
680940,CVX,1993-07-02,21.40625
680941,CVX,1993-07-06,21.03125
680942,CVX,1993-07-07,21.0625
680943,CVX,1993-07-08,21.34375
680944,CVX,1993-07-09,21.4375
680945,CVX,1993-07-12,21.25
680946,CVX,1993-07-13,21.125
680947,CVX,1993-07-14,21.125
680948,CVX,1993-07-15,20.875
680949,CVX,1993-07-16,20.53125
680950,CVX,1993-07-19,20.96875
680951,CVX,1993-07-20,21.125
680952,CVX,1993-07-21,21.625
680953,CVX,1993-07-22,21.625
680954,CVX,1993-07-23,21.90625
680955,CVX,1993-07-26,21.84375
680956,CVX,1993-07-27,21.875
680957,CVX,1993-07-28,22.25
680958,CVX,1993-07-29,22.25
680959,CVX,1993-07-30,22.09375
680960,CVX,1993-08-02,22.40625
680961,CVX,1993-08-03,21.75
680962,CVX,1993-08-04,21.4375
680963,CVX,1993-08-05,21.34375
680964,CVX,1993-08-06,21.125
680965,CVX,1993-08-09,21.59375
680966,CVX,1993-08-10,21.34375
680967,CVX,1993-08-11,21.625
680968,CVX,1993-08-12,21.75
680969,CVX,1993-08-13,21.78125
680970,CVX,1993-08-16,21.96875
680971,CVX,1993-08-17,21.9375
680972,CVX,1993-08-18,22.21875
680973,CVX,1993-08-19,22.15625
680974,CVX,1993-08-20,22.5
680975,CVX,1993-08-23,22.6875
680976,CVX,1993-08-24,22.84375
680977,CVX,1993-08-25,22.96875
680978,CVX,1993-08-26,23.21875
680979,CVX,1993-08-27,23.0
680980,CVX,1993-08-30,23.03125
680981,CVX,1993-08-31,23.28125
680982,CVX,1993-09-01,23.46875
680983,CVX,1993-09-02,23.4375
680984,CVX,1993-09-03,23.4375
680985,CVX,1993-09-07,23.0
680986,CVX,1993-09-08,22.46875
680987,CVX,1993-09-09,22.09375
680988,CVX,1993-09-10,22.34375
680989,CVX,1993-09-13,22.625
680990,CVX,1993-09-14,22.78125
680991,CVX,1993-09-15,22.84375
680992,CVX,1993-09-16,22.9375
680993,CVX,1993-09-17,22.75
680994,CVX,1993-09-20,22.8125
680995,CVX,1993-09-21,22.75
680996,CVX,1993-09-22,22.6875
680997,CVX,1993-09-23,22.65625
680998,CVX,1993-09-24,22.78125
680999,CVX,1993-09-27,23.3125
681000,CVX,1993-09-28,23.625
681001,CVX,1993-09-29,24.25
681002,CVX,1993-09-30,24.4375
681003,CVX,1993-10-01,24.59375
681004,CVX,1993-10-04,24.09375
681005,CVX,1993-10-05,23.84375
681006,CVX,1993-10-06,24.125
681007,CVX,1993-10-07,23.875
681008,CVX,1993-10-08,23.8125
681009,CVX,1993-10-11,23.8125
681010,CVX,1993-10-12,23.96875
681011,CVX,1993-10-13,23.78125
681012,CVX,1993-10-14,23.9375
681013,CVX,1993-10-15,23.875
681014,CVX,1993-10-18,24.09375
681015,CVX,1993-10-19,24.03125
681016,CVX,1993-10-20,24.03125
681017,CVX,1993-10-21,24.0
681018,CVX,1993-10-22,23.75
681019,CVX,1993-10-25,24.0625
681020,CVX,1993-10-26,24.0625
681021,CVX,1993-10-27,24.1875
681022,CVX,1993-10-28,24.25
681023,CVX,1993-10-29,24.25
681024,CVX,1993-11-01,24.1875
681025,CVX,1993-11-02,23.78125
681026,CVX,1993-11-03,23.6875
681027,CVX,1993-11-04,23.625
681028,CVX,1993-11-05,23.46875
681029,CVX,1993-11-08,23.375
681030,CVX,1993-11-09,23.125
681031,CVX,1993-11-10,22.875
681032,CVX,1993-11-11,22.53125
681033,CVX,1993-11-12,22.6875
681034,CVX,1993-11-15,22.65625
681035,CVX,1993-11-16,22.5
681036,CVX,1993-11-17,23.25
681037,CVX,1993-11-18,22.25
681038,CVX,1993-11-19,22.46875
681039,CVX,1993-11-22,22.40625
681040,CVX,1993-11-23,22.4375
681041,CVX,1993-11-24,22.4375
681042,CVX,1993-11-26,21.375
681043,CVX,1993-11-29,21.40625
681044,CVX,1993-11-30,21.71875
681045,CVX,1993-12-01,21.75
681046,CVX,1993-12-02,21.53125
681047,CVX,1993-12-03,21.59375
681048,CVX,1993-12-06,21.65625
681049,CVX,1993-12-07,21.75
681050,CVX,1993-12-08,21.5
681051,CVX,1993-12-09,21.5
681052,CVX,1993-12-10,21.65625
681053,CVX,1993-12-13,21.625
681054,CVX,1993-12-14,21.375
681055,CVX,1993-12-15,21.09375
681056,CVX,1993-12-16,21.0625
681057,CVX,1993-12-17,21.21875
681058,CVX,1993-12-20,21.53125
681059,CVX,1993-12-21,21.53125
681060,CVX,1993-12-22,21.875
681061,CVX,1993-12-23,21.90625
681062,CVX,1993-12-27,22.15625
681063,CVX,1993-12-28,22.21875
681064,CVX,1993-12-29,22.0
681065,CVX,1993-12-30,22.03125
681066,CVX,1993-12-31,21.78125
681067,CVX,1994-01-03,22.0
681068,CVX,1994-01-04,22.375
681069,CVX,1994-01-05,22.6875
681070,CVX,1994-01-06,22.625
681071,CVX,1994-01-07,22.84375
681072,CVX,1994-01-10,22.9375
681073,CVX,1994-01-11,22.6875
681074,CVX,1994-01-12,22.46875
681075,CVX,1994-01-13,22.40625
681076,CVX,1994-01-14,22.46875
681077,CVX,1994-01-17,22.46875
681078,CVX,1994-01-18,22.34375
681079,CVX,1994-01-19,22.5
681080,CVX,1994-01-20,22.625
681081,CVX,1994-01-21,22.84375
681082,CVX,1994-01-24,23.15625
681083,CVX,1994-01-25,23.125
681084,CVX,1994-01-26,23.0
681085,CVX,1994-01-27,22.9375
681086,CVX,1994-01-28,22.9375
681087,CVX,1994-01-31,23.34375
681088,CVX,1994-02-01,23.3125
681089,CVX,1994-02-02,23.46875
681090,CVX,1994-02-03,23.59375
681091,CVX,1994-02-04,23.15625
681092,CVX,1994-02-07,23.125
681093,CVX,1994-02-08,22.9375
681094,CVX,1994-02-09,23.0625
681095,CVX,1994-02-10,22.84375
681096,CVX,1994-02-11,22.5625
681097,CVX,1994-02-14,22.46875
681098,CVX,1994-02-15,22.46875
681099,CVX,1994-02-16,22.375
681100,CVX,1994-02-17,22.25
681101,CVX,1994-02-18,22.0625
681102,CVX,1994-02-22,22.21875
681103,CVX,1994-02-23,22.15625
681104,CVX,1994-02-24,21.8125
681105,CVX,1994-02-25,21.4375
681106,CVX,1994-02-28,21.65625
681107,CVX,1994-03-01,21.28125
681108,CVX,1994-03-02,21.8125
681109,CVX,1994-03-03,22.1875
681110,CVX,1994-03-04,22.0625
681111,CVX,1994-03-07,21.90625
681112,CVX,1994-03-08,21.9375
681113,CVX,1994-03-09,21.9375
681114,CVX,1994-03-10,21.96875
681115,CVX,1994-03-11,22.0
681116,CVX,1994-03-14,21.9375
681117,CVX,1994-03-15,22.0
681118,CVX,1994-03-16,22.4375
681119,CVX,1994-03-17,22.875
681120,CVX,1994-03-18,23.1875
681121,CVX,1994-03-21,22.71875
681122,CVX,1994-03-22,22.71875
681123,CVX,1994-03-23,22.75
681124,CVX,1994-03-24,22.65625
681125,CVX,1994-03-25,22.375
681126,CVX,1994-03-28,22.0625
681127,CVX,1994-03-29,21.8125
681128,CVX,1994-03-30,20.9375
681129,CVX,1994-03-31,21.0
681130,CVX,1994-04-04,20.9375
681131,CVX,1994-04-05,21.34375
681132,CVX,1994-04-06,21.1875
681133,CVX,1994-04-07,21.3125
681134,CVX,1994-04-08,21.21875
681135,CVX,1994-04-11,21.5
681136,CVX,1994-04-12,21.59375
681137,CVX,1994-04-13,21.5
681138,CVX,1994-04-14,22.09375
681139,CVX,1994-04-15,22.65625
681140,CVX,1994-04-18,22.46875
681141,CVX,1994-04-19,22.8125
681142,CVX,1994-04-20,22.625
681143,CVX,1994-04-21,22.5
681144,CVX,1994-04-22,22.5625
681145,CVX,1994-04-25,23.15625
681146,CVX,1994-04-26,22.71875
681147,CVX,1994-04-28,22.15625
681148,CVX,1994-04-29,22.25
681149,CVX,1994-05-02,21.96875
681150,CVX,1994-05-03,22.0
681151,CVX,1994-05-04,21.78125
681152,CVX,1994-05-05,21.75
681153,CVX,1994-05-06,22.28125
681154,CVX,1994-05-09,22.15625
681155,CVX,1994-05-10,22.28125
681156,CVX,1994-05-11,22.15625
681157,CVX,1994-05-12,22.4375
681158,CVX,1994-05-13,22.0625
681159,CVX,1994-05-16,22.125
681160,CVX,1994-05-17,22.03125
681161,CVX,1994-05-18,21.625
681162,CVX,1994-05-19,21.9375
681163,CVX,1994-05-20,22.1875
681164,CVX,1994-05-23,21.71875
681165,CVX,1994-05-24,21.8125
681166,CVX,1994-05-25,21.78125
681167,CVX,1994-05-26,21.8125
681168,CVX,1994-05-27,21.625
681169,CVX,1994-05-31,21.75
681170,CVX,1994-06-01,22.0625
681171,CVX,1994-06-02,22.125
681172,CVX,1994-06-03,22.1875
681173,CVX,1994-06-06,21.9375
681174,CVX,1994-06-07,21.90625
681175,CVX,1994-06-08,22.0
681176,CVX,1994-06-09,22.40625
681177,CVX,1994-06-10,22.6875
681178,CVX,1994-06-13,22.4375
681179,CVX,1994-06-14,22.3125
681180,CVX,1994-06-15,22.375
681181,CVX,1994-06-16,22.125
681182,CVX,1994-06-17,21.75
681183,CVX,1994-06-20,21.5625
681184,CVX,1994-06-21,21.5
681185,CVX,1994-06-22,21.8125
681186,CVX,1994-06-23,21.6875
681187,CVX,1994-06-24,20.8125
681188,CVX,1994-06-27,21.1875
681189,CVX,1994-06-28,21.0625
681190,CVX,1994-06-29,21.1875
681191,CVX,1994-06-30,20.9375
681192,CVX,1994-07-01,21.1875
681193,CVX,1994-07-05,21.4375
681194,CVX,1994-07-06,21.1875
681195,CVX,1994-07-07,21.125
681196,CVX,1994-07-08,21.375
681197,CVX,1994-07-11,21.5
681198,CVX,1994-07-12,21.875
681199,CVX,1994-07-13,21.6875
681200,CVX,1994-07-14,22.0
681201,CVX,1994-07-15,22.4375
681202,CVX,1994-07-18,22.5
681203,CVX,1994-07-19,22.5625
681204,CVX,1994-07-20,22.25
681205,CVX,1994-07-21,22.0
681206,CVX,1994-07-22,22.0625
681207,CVX,1994-07-25,21.875
681208,CVX,1994-07-26,21.5
681209,CVX,1994-07-27,21.4375
681210,CVX,1994-07-28,21.75
681211,CVX,1994-07-29,22.1875
681212,CVX,1994-08-01,22.0625
681213,CVX,1994-08-02,21.75
681214,CVX,1994-08-03,21.6875
681215,CVX,1994-08-04,21.375
681216,CVX,1994-08-05,21.5625
681217,CVX,1994-08-08,21.5625
681218,CVX,1994-08-09,21.5
681219,CVX,1994-08-10,21.5
681220,CVX,1994-08-11,21.1875
681221,CVX,1994-08-12,21.0
681222,CVX,1994-08-15,20.75
681223,CVX,1994-08-16,21.0625
681224,CVX,1994-08-17,21.25
681225,CVX,1994-08-18,21.1875
681226,CVX,1994-08-19,21.1875
681227,CVX,1994-08-22,21.25
681228,CVX,1994-08-23,21.125
681229,CVX,1994-08-24,21.5625
681230,CVX,1994-08-25,21.3125
681231,CVX,1994-08-26,21.125
681232,CVX,1994-08-29,21.25
681233,CVX,1994-08-30,21.5625
681234,CVX,1994-08-31,21.1875
681235,CVX,1994-09-01,21.5
681236,CVX,1994-09-02,21.5
681237,CVX,1994-09-06,21.5
681238,CVX,1994-09-07,21.5625
681239,CVX,1994-09-08,21.75
681240,CVX,1994-09-09,21.6875
681241,CVX,1994-09-12,21.875
681242,CVX,1994-09-13,21.75
681243,CVX,1994-09-14,21.5625
681244,CVX,1994-09-15,21.625
681245,CVX,1994-09-16,21.125
681246,CVX,1994-09-19,20.5625
681247,CVX,1994-09-20,20.3125
681248,CVX,1994-09-21,20.25
681249,CVX,1994-09-22,20.5625
681250,CVX,1994-09-23,20.625
681251,CVX,1994-09-26,20.8125
681252,CVX,1994-09-27,20.75
681253,CVX,1994-09-28,20.75
681254,CVX,1994-09-29,20.6875
681255,CVX,1994-09-30,20.8125
681256,CVX,1994-10-03,21.0
681257,CVX,1994-10-04,20.75
681258,CVX,1994-10-05,20.75
681259,CVX,1994-10-06,20.625
681260,CVX,1994-10-07,21.125
681261,CVX,1994-10-10,21.0
681262,CVX,1994-10-11,21.4375
681263,CVX,1994-10-12,21.25
681264,CVX,1994-10-13,21.3125
681265,CVX,1994-10-14,21.25
681266,CVX,1994-10-17,21.375
681267,CVX,1994-10-18,21.5
681268,CVX,1994-10-19,21.4375
681269,CVX,1994-10-20,21.4375
681270,CVX,1994-10-21,21.5625
681271,CVX,1994-10-24,21.5
681272,CVX,1994-10-25,21.625
681273,CVX,1994-10-26,21.875
681274,CVX,1994-10-27,22.4375
681275,CVX,1994-10-28,22.75
681276,CVX,1994-10-31,22.5
681277,CVX,1994-11-01,22.1875
681278,CVX,1994-11-02,21.9375
681279,CVX,1994-11-03,22.25
681280,CVX,1994-11-04,21.8125
681281,CVX,1994-11-07,21.75
681282,CVX,1994-11-08,21.75
681283,CVX,1994-11-09,21.25
681284,CVX,1994-11-10,20.9375
681285,CVX,1994-11-11,20.875
681286,CVX,1994-11-14,20.8125
681287,CVX,1994-11-15,21.0625
681288,CVX,1994-11-16,21.3125
681289,CVX,1994-11-17,21.375
681290,CVX,1994-11-18,21.3125
681291,CVX,1994-11-21,21.875
681292,CVX,1994-11-22,21.375
681293,CVX,1994-11-23,21.3125
681294,CVX,1994-11-25,21.6875
681295,CVX,1994-11-28,21.8125
681296,CVX,1994-11-29,21.875
681297,CVX,1994-11-30,21.8125
681298,CVX,1994-12-01,21.4375
681299,CVX,1994-12-02,21.25
681300,CVX,1994-12-05,21.4375
681301,CVX,1994-12-06,21.5625
681302,CVX,1994-12-07,21.375
681303,CVX,1994-12-08,21.3125
681304,CVX,1994-12-09,21.4375
681305,CVX,1994-12-12,21.6875
681306,CVX,1994-12-13,21.8125
681307,CVX,1994-12-14,21.875
681308,CVX,1994-12-15,21.9375
681309,CVX,1994-12-16,22.125
681310,CVX,1994-12-19,22.25
681311,CVX,1994-12-20,22.375
681312,CVX,1994-12-21,22.1875
681313,CVX,1994-12-22,22.3125
681314,CVX,1994-12-23,22.375
681315,CVX,1994-12-27,22.4375
681316,CVX,1994-12-28,22.25
681317,CVX,1994-12-29,22.1875
681318,CVX,1994-12-30,22.3125
681319,CVX,1995-01-03,22.25
681320,CVX,1995-01-04,22.5
681321,CVX,1995-01-05,22.5
681322,CVX,1995-01-06,22.125
681323,CVX,1995-01-09,22.0625
681324,CVX,1995-01-10,22.125
681325,CVX,1995-01-11,21.875
681326,CVX,1995-01-12,21.6875
681327,CVX,1995-01-13,22.0625
681328,CVX,1995-01-16,22.0625
681329,CVX,1995-01-17,22.375
681330,CVX,1995-01-18,22.8125
681331,CVX,1995-01-19,22.8125
681332,CVX,1995-01-20,23.125
681333,CVX,1995-01-23,23.0625
681334,CVX,1995-01-24,23.125
681335,CVX,1995-01-25,23.4375
681336,CVX,1995-01-26,23.25
681337,CVX,1995-01-27,23.125
681338,CVX,1995-01-30,22.6875
681339,CVX,1995-01-31,22.3125
681340,CVX,1995-02-01,22.4375
681341,CVX,1995-02-02,22.6875
681342,CVX,1995-02-03,22.875
681343,CVX,1995-02-06,23.375
681344,CVX,1995-02-07,23.1875
681345,CVX,1995-02-08,23.4375
681346,CVX,1995-02-09,23.375
681347,CVX,1995-02-10,22.8125
681348,CVX,1995-02-13,23.1875
681349,CVX,1995-02-14,23.375
681350,CVX,1995-02-15,23.5
681351,CVX,1995-02-16,23.5
681352,CVX,1995-02-17,23.5
681353,CVX,1995-02-21,23.625
681354,CVX,1995-02-22,23.5625
681355,CVX,1995-02-23,23.375
681356,CVX,1995-02-24,23.5
681357,CVX,1995-02-27,23.625
681358,CVX,1995-02-28,23.8125
681359,CVX,1995-03-01,23.625
681360,CVX,1995-03-02,23.6875
681361,CVX,1995-03-03,23.4375
681362,CVX,1995-03-06,23.75
681363,CVX,1995-03-07,23.5625
681364,CVX,1995-03-08,23.8125
681365,CVX,1995-03-09,23.75
681366,CVX,1995-03-10,24.0
681367,CVX,1995-03-13,23.8125
681368,CVX,1995-03-14,23.375
681369,CVX,1995-03-15,23.5
681370,CVX,1995-03-16,23.6875
681371,CVX,1995-03-17,24.0
681372,CVX,1995-03-20,23.9375
681373,CVX,1995-03-21,23.875
681374,CVX,1995-03-22,24.0625
681375,CVX,1995-03-23,24.0
681376,CVX,1995-03-24,24.25
681377,CVX,1995-03-27,24.0625
681378,CVX,1995-03-28,23.625
681379,CVX,1995-03-29,23.75
681380,CVX,1995-03-30,23.625
681381,CVX,1995-03-31,24.0
681382,CVX,1995-04-03,23.1875
681383,CVX,1995-04-04,23.5
681384,CVX,1995-04-05,23.4375
681385,CVX,1995-04-06,23.125
681386,CVX,1995-04-07,22.75
681387,CVX,1995-04-10,22.8125
681388,CVX,1995-04-11,22.5625
681389,CVX,1995-04-12,22.5
681390,CVX,1995-04-13,22.4375
681391,CVX,1995-04-17,22.25
681392,CVX,1995-04-18,22.75
681393,CVX,1995-04-19,22.75
681394,CVX,1995-04-20,23.375
681395,CVX,1995-04-21,23.25
681396,CVX,1995-04-24,23.25
681397,CVX,1995-04-25,23.75
681398,CVX,1995-04-26,23.5
681399,CVX,1995-04-27,24.0
681400,CVX,1995-04-28,23.6875
681401,CVX,1995-05-01,24.4375
681402,CVX,1995-05-02,24.375
681403,CVX,1995-05-03,24.375
681404,CVX,1995-05-04,24.25
681405,CVX,1995-05-05,24.375
681406,CVX,1995-05-08,24.375
681407,CVX,1995-05-09,24.25
681408,CVX,1995-05-10,24.625
681409,CVX,1995-05-11,23.8125
681410,CVX,1995-05-12,23.6875
681411,CVX,1995-05-15,24.3125
681412,CVX,1995-05-16,24.5625
681413,CVX,1995-05-17,24.375
681414,CVX,1995-05-18,23.875
681415,CVX,1995-05-19,23.8125
681416,CVX,1995-05-22,23.8125
681417,CVX,1995-05-23,24.3125
681418,CVX,1995-05-24,24.3125
681419,CVX,1995-05-25,24.125
681420,CVX,1995-05-26,23.8125
681421,CVX,1995-05-30,24.1875
681422,CVX,1995-05-31,24.5625
681423,CVX,1995-06-01,24.75
681424,CVX,1995-06-02,24.375
681425,CVX,1995-06-05,24.4375
681426,CVX,1995-06-06,24.25
681427,CVX,1995-06-07,24.0
681428,CVX,1995-06-08,24.0
681429,CVX,1995-06-09,23.9375
681430,CVX,1995-06-12,24.3125
681431,CVX,1995-06-13,24.5
681432,CVX,1995-06-14,24.5
681433,CVX,1995-06-15,24.625
681434,CVX,1995-06-16,24.5
681435,CVX,1995-06-19,24.3125
681436,CVX,1995-06-20,23.6875
681437,CVX,1995-06-21,23.375
681438,CVX,1995-06-22,23.25
681439,CVX,1995-06-23,23.75
681440,CVX,1995-06-26,23.375
681441,CVX,1995-06-27,23.625
681442,CVX,1995-06-28,24.1875
681443,CVX,1995-06-29,23.5
681444,CVX,1995-06-30,23.1875
681445,CVX,1995-07-03,23.875
681446,CVX,1995-07-05,23.75
681447,CVX,1995-07-06,23.875
681448,CVX,1995-07-07,24.0
681449,CVX,1995-07-10,23.875
681450,CVX,1995-07-11,23.6875
681451,CVX,1995-07-12,24.0
681452,CVX,1995-07-13,24.0625
681453,CVX,1995-07-14,23.8125
681454,CVX,1995-07-17,24.0
681455,CVX,1995-07-18,24.1875
681456,CVX,1995-07-19,24.125
681457,CVX,1995-07-20,23.6875
681458,CVX,1995-07-21,23.5
681459,CVX,1995-07-24,24.0
681460,CVX,1995-07-25,24.0
681461,CVX,1995-07-26,24.5
681462,CVX,1995-07-27,24.5
681463,CVX,1995-07-28,24.375
681464,CVX,1995-07-31,24.6875
681465,CVX,1995-08-01,24.8125
681466,CVX,1995-08-02,24.8125
681467,CVX,1995-08-03,24.75
681468,CVX,1995-08-04,24.8125
681469,CVX,1995-08-07,24.875
681470,CVX,1995-08-08,24.5
681471,CVX,1995-08-09,24.625
681472,CVX,1995-08-10,24.59375
681473,CVX,1995-08-11,24.4375
681474,CVX,1995-08-14,24.4375
681475,CVX,1995-08-15,23.9375
681476,CVX,1995-08-16,23.5
681477,CVX,1995-08-17,23.5
681478,CVX,1995-08-18,23.625
681479,CVX,1995-08-21,23.5625
681480,CVX,1995-08-22,23.75
681481,CVX,1995-08-23,23.75
681482,CVX,1995-08-24,23.6875
681483,CVX,1995-08-25,23.9375
681484,CVX,1995-08-28,24.0625
681485,CVX,1995-08-29,24.1875
681486,CVX,1995-08-30,24.3125
681487,CVX,1995-08-31,24.1875
681488,CVX,1995-09-01,24.5625
681489,CVX,1995-09-05,24.9375
681490,CVX,1995-09-06,24.8125
681491,CVX,1995-09-07,24.5
681492,CVX,1995-09-08,24.5625
681493,CVX,1995-09-11,24.5625
681494,CVX,1995-09-12,24.9375
681495,CVX,1995-09-13,24.75
681496,CVX,1995-09-14,24.8125
681497,CVX,1995-09-15,25.125
681498,CVX,1995-09-18,24.875
681499,CVX,1995-09-19,24.9375
681500,CVX,1995-09-20,25.125
681501,CVX,1995-09-21,24.9375
681502,CVX,1995-09-22,24.75
681503,CVX,1995-09-25,24.6875
681504,CVX,1995-09-26,24.3125
681505,CVX,1995-09-27,24.3125
681506,CVX,1995-09-28,24.4375
681507,CVX,1995-09-29,24.375
681508,CVX,1995-10-02,24.3125
681509,CVX,1995-10-03,24.4375
681510,CVX,1995-10-04,25.125
681511,CVX,1995-10-05,24.6875
681512,CVX,1995-10-06,24.5625
681513,CVX,1995-10-09,24.9375
681514,CVX,1995-10-10,24.9375
681515,CVX,1995-10-11,24.6875
681516,CVX,1995-10-12,24.5625
681517,CVX,1995-10-13,24.5
681518,CVX,1995-10-16,24.125
681519,CVX,1995-10-17,23.9375
681520,CVX,1995-10-18,23.8125
681521,CVX,1995-10-19,23.875
681522,CVX,1995-10-20,24.0625
681523,CVX,1995-10-23,23.875
681524,CVX,1995-10-24,23.875
681525,CVX,1995-10-25,23.625
681526,CVX,1995-10-26,23.4375
681527,CVX,1995-10-27,23.1875
681528,CVX,1995-10-30,23.1875
681529,CVX,1995-10-31,23.375
681530,CVX,1995-11-01,23.8125
681531,CVX,1995-11-02,23.75
681532,CVX,1995-11-03,24.0
681533,CVX,1995-11-06,24.125
681534,CVX,1995-11-07,24.0625
681535,CVX,1995-11-08,24.0625
681536,CVX,1995-11-09,23.875
681537,CVX,1995-11-10,23.8125
681538,CVX,1995-11-13,24.0625
681539,CVX,1995-11-14,24.1875
681540,CVX,1995-11-15,24.125
681541,CVX,1995-11-16,24.625
681542,CVX,1995-11-17,25.0625
681543,CVX,1995-11-20,25.0
681544,CVX,1995-11-21,25.4375
681545,CVX,1995-11-22,24.75
681546,CVX,1995-11-24,24.625
681547,CVX,1995-11-27,24.6875
681548,CVX,1995-11-28,24.75
681549,CVX,1995-11-29,24.8125
681550,CVX,1995-11-30,24.6875
681551,CVX,1995-12-01,24.6875
681552,CVX,1995-12-04,25.1875
681553,CVX,1995-12-05,25.375
681554,CVX,1995-12-06,25.375
681555,CVX,1995-12-07,25.2578125
681556,CVX,1995-12-08,25.59375
681557,CVX,1995-12-11,26.375
681558,CVX,1995-12-12,26.375
681559,CVX,1995-12-13,26.6875
681560,CVX,1995-12-14,25.9375
681561,CVX,1995-12-15,26.125
681562,CVX,1995-12-18,25.3125
681563,CVX,1995-12-19,25.4375
681564,CVX,1995-12-20,25.625
681565,CVX,1995-12-21,26.0
681566,CVX,1995-12-22,26.0625
681567,CVX,1995-12-26,26.25
681568,CVX,1995-12-27,26.25
681569,CVX,1995-12-28,26.3125
681570,CVX,1995-12-29,26.1875
681571,CVX,1996-01-02,26.4375
681572,CVX,1996-01-03,26.5
681573,CVX,1996-01-04,27.25
681574,CVX,1996-01-05,27.6875
681575,CVX,1996-01-08,27.8125
681576,CVX,1996-01-09,27.921875
681577,CVX,1996-01-10,26.5
681578,CVX,1996-01-11,26.5625
681579,CVX,1996-01-12,26.3125
681580,CVX,1996-01-15,26.5
681581,CVX,1996-01-16,26.625
681582,CVX,1996-01-17,26.8125
681583,CVX,1996-01-18,26.6875
681584,CVX,1996-01-19,27.0
681585,CVX,1996-01-22,26.8125
681586,CVX,1996-01-23,25.875
681587,CVX,1996-01-24,25.875
681588,CVX,1996-01-25,26.1875
681589,CVX,1996-01-26,26.25
681590,CVX,1996-01-29,26.3125
681591,CVX,1996-01-30,25.875
681592,CVX,1996-01-31,25.9375
681593,CVX,1996-02-01,26.5625
681594,CVX,1996-02-02,26.375
681595,CVX,1996-02-05,26.125
681596,CVX,1996-02-06,26.0625
681597,CVX,1996-02-07,25.9921875
681598,CVX,1996-02-08,26.5
681599,CVX,1996-02-09,27.375
681600,CVX,1996-02-12,28.0625
681601,CVX,1996-02-13,28.0625
681602,CVX,1996-02-14,27.75
681603,CVX,1996-02-15,28.0
681604,CVX,1996-02-16,27.875
681605,CVX,1996-02-20,27.875
681606,CVX,1996-02-21,28.1875
681607,CVX,1996-02-22,29.0625
681608,CVX,1996-02-23,28.625
681609,CVX,1996-02-26,28.125
681610,CVX,1996-02-27,27.875
681611,CVX,1996-02-28,27.25
681612,CVX,1996-02-29,27.8125
681613,CVX,1996-03-01,28.125
681614,CVX,1996-03-04,27.875
681615,CVX,1996-03-05,27.6875
681616,CVX,1996-03-06,28.0
681617,CVX,1996-03-07,27.75
681618,CVX,1996-03-08,26.8125
681619,CVX,1996-03-11,27.3125
681620,CVX,1996-03-12,27.25
681621,CVX,1996-03-13,27.5
681622,CVX,1996-03-14,28.0
681623,CVX,1996-03-15,27.4375
681624,CVX,1996-03-18,28.5
681625,CVX,1996-03-19,28.5
681626,CVX,1996-03-20,27.9375
681627,CVX,1996-03-21,27.8125
681628,CVX,1996-03-22,27.625
681629,CVX,1996-03-25,27.9375
681630,CVX,1996-03-26,28.5625
681631,CVX,1996-03-27,28.5625
681632,CVX,1996-03-28,28.6875
681633,CVX,1996-03-29,28.0625
681634,CVX,1996-04-01,28.125
681635,CVX,1996-04-02,28.5625
681636,CVX,1996-04-03,28.6875
681637,CVX,1996-04-04,28.75
681638,CVX,1996-04-08,28.3125
681639,CVX,1996-04-09,28.1875
681640,CVX,1996-04-10,27.875
681641,CVX,1996-04-11,27.9375
681642,CVX,1996-04-12,27.6875
681643,CVX,1996-04-15,28.3125
681644,CVX,1996-04-16,28.3125
681645,CVX,1996-04-17,28.0
681646,CVX,1996-04-18,27.75
681647,CVX,1996-04-19,27.875
681648,CVX,1996-04-22,27.875
681649,CVX,1996-04-23,28.8125
681650,CVX,1996-04-24,29.0625
681651,CVX,1996-04-25,28.6875
681652,CVX,1996-04-26,28.9375
681653,CVX,1996-04-29,29.25
681654,CVX,1996-04-30,29.0
681655,CVX,1996-05-01,28.8125
681656,CVX,1996-05-02,28.5
681657,CVX,1996-05-03,28.3125
681658,CVX,1996-05-06,28.0
681659,CVX,1996-05-07,27.5625
681660,CVX,1996-05-08,28.3125
681661,CVX,1996-05-09,28.5625
681662,CVX,1996-05-10,28.5625
681663,CVX,1996-05-13,29.625
681664,CVX,1996-05-14,29.625
681665,CVX,1996-05-15,29.5
681666,CVX,1996-05-16,29.25
681667,CVX,1996-05-17,29.75
681668,CVX,1996-05-20,31.0
681669,CVX,1996-05-21,30.25
681670,CVX,1996-05-22,30.9375
681671,CVX,1996-05-23,30.875
681672,CVX,1996-05-24,30.5625
681673,CVX,1996-05-28,30.3125
681674,CVX,1996-05-29,29.8125
681675,CVX,1996-05-30,30.1875
681676,CVX,1996-05-31,29.875
681677,CVX,1996-06-03,29.625
681678,CVX,1996-06-04,29.8125
681679,CVX,1996-06-05,29.4375
681680,CVX,1996-06-06,29.5625
681681,CVX,1996-06-07,29.5
681682,CVX,1996-06-10,29.5
681683,CVX,1996-06-11,29.6875
681684,CVX,1996-06-12,29.75
681685,CVX,1996-06-13,29.8125
681686,CVX,1996-06-14,29.8125
681687,CVX,1996-06-17,30.0
681688,CVX,1996-06-18,29.75
681689,CVX,1996-06-19,30.1875
681690,CVX,1996-06-20,30.25
681691,CVX,1996-06-21,30.3125
681692,CVX,1996-06-24,30.4375
681693,CVX,1996-06-25,30.4375
681694,CVX,1996-06-26,29.9375
681695,CVX,1996-06-27,29.6875
681696,CVX,1996-06-28,29.5
681697,CVX,1996-07-01,29.9375
681698,CVX,1996-07-02,30.125
681699,CVX,1996-07-03,30.0625
681700,CVX,1996-07-05,29.4375
681701,CVX,1996-07-08,29.4375
681702,CVX,1996-07-09,29.75
681703,CVX,1996-07-10,29.875
681704,CVX,1996-07-11,30.1875
681705,CVX,1996-07-12,30.3828125
681706,CVX,1996-07-15,29.625
681707,CVX,1996-07-16,29.0625
681708,CVX,1996-07-17,28.5625
681709,CVX,1996-07-18,29.375
681710,CVX,1996-07-19,29.0625
681711,CVX,1996-07-22,28.8125
681712,CVX,1996-07-23,28.875
681713,CVX,1996-07-24,28.8125
681714,CVX,1996-07-25,29.375
681715,CVX,1996-07-26,28.875
681716,CVX,1996-07-29,28.8125
681717,CVX,1996-07-30,28.5625
681718,CVX,1996-07-31,28.9375
681719,CVX,1996-08-01,29.0625
681720,CVX,1996-08-02,29.625
681721,CVX,1996-08-05,29.8125
681722,CVX,1996-08-06,29.6875
681723,CVX,1996-08-07,29.1875
681724,CVX,1996-08-08,29.375
681725,CVX,1996-08-09,28.875
681726,CVX,1996-08-12,29.1875
681727,CVX,1996-08-13,29.125
681728,CVX,1996-08-14,28.875
681729,CVX,1996-08-15,28.8125
681730,CVX,1996-08-16,29.5
681731,CVX,1996-08-19,30.0
681732,CVX,1996-08-20,29.625
681733,CVX,1996-08-21,29.625
681734,CVX,1996-08-22,30.125
681735,CVX,1996-08-23,29.9375
681736,CVX,1996-08-26,29.625
681737,CVX,1996-08-27,29.875
681738,CVX,1996-08-28,29.9375
681739,CVX,1996-08-29,29.625
681740,CVX,1996-08-30,29.4375
681741,CVX,1996-09-03,29.9375
681742,CVX,1996-09-04,29.8125
681743,CVX,1996-09-05,29.875
681744,CVX,1996-09-06,30.125
681745,CVX,1996-09-09,30.3125
681746,CVX,1996-09-10,30.1875
681747,CVX,1996-09-11,30.75
681748,CVX,1996-09-12,30.6875
681749,CVX,1996-09-13,31.0625
681750,CVX,1996-09-16,31.1875
681751,CVX,1996-09-17,31.5625
681752,CVX,1996-09-18,31.3125
681753,CVX,1996-09-19,30.9375
681754,CVX,1996-09-20,31.125
681755,CVX,1996-09-23,31.25
681756,CVX,1996-09-24,31.1875
681757,CVX,1996-09-25,31.0625
681758,CVX,1996-09-26,30.8125
681759,CVX,1996-09-27,30.8125
681760,CVX,1996-09-30,31.3125
681761,CVX,1996-10-01,31.5
681762,CVX,1996-10-02,32.1875
681763,CVX,1996-10-03,32.0625
681764,CVX,1996-10-04,32.25
681765,CVX,1996-10-07,32.6875
681766,CVX,1996-10-08,33.0
681767,CVX,1996-10-09,32.6875
681768,CVX,1996-10-10,32.625
681769,CVX,1996-10-11,32.8125
681770,CVX,1996-10-14,33.4375
681771,CVX,1996-10-15,32.9375
681772,CVX,1996-10-16,33.375
681773,CVX,1996-10-17,33.4375
681774,CVX,1996-10-18,33.6875
681775,CVX,1996-10-21,33.625
681776,CVX,1996-10-22,33.875
681777,CVX,1996-10-23,33.6875
681778,CVX,1996-10-24,33.25
681779,CVX,1996-10-25,33.5625
681780,CVX,1996-10-28,33.0
681781,CVX,1996-10-29,33.4375
681782,CVX,1996-10-30,33.125
681783,CVX,1996-10-31,32.875
681784,CVX,1996-11-01,32.5625
681785,CVX,1996-11-04,32.5
681786,CVX,1996-11-05,32.1875
681787,CVX,1996-11-06,32.6875
681788,CVX,1996-11-07,32.875
681789,CVX,1996-11-08,33.125
681790,CVX,1996-11-11,33.0625
681791,CVX,1996-11-12,32.6875
681792,CVX,1996-11-13,32.6875
681793,CVX,1996-11-14,33.0
681794,CVX,1996-11-15,32.8125
681795,CVX,1996-11-18,32.9375
681796,CVX,1996-11-19,33.75
681797,CVX,1996-11-20,33.625
681798,CVX,1996-11-21,33.5
681799,CVX,1996-11-22,33.6875
681800,CVX,1996-11-25,33.875
681801,CVX,1996-11-26,34.0625
681802,CVX,1996-11-27,33.3125
681803,CVX,1996-11-29,33.5
681804,CVX,1996-12-02,33.5
681805,CVX,1996-12-03,32.75
681806,CVX,1996-12-04,32.5625
681807,CVX,1996-12-05,32.875
681808,CVX,1996-12-06,32.1875
681809,CVX,1996-12-09,32.1875
681810,CVX,1996-12-10,31.8125
681811,CVX,1996-12-11,31.4375
681812,CVX,1996-12-12,30.625
681813,CVX,1996-12-13,31.0
681814,CVX,1996-12-16,31.5625
681815,CVX,1996-12-17,31.625
681816,CVX,1996-12-18,32.0625
681817,CVX,1996-12-19,32.9375
681818,CVX,1996-12-20,32.9375
681819,CVX,1996-12-23,33.0
681820,CVX,1996-12-24,32.75
681821,CVX,1996-12-26,33.0625
681822,CVX,1996-12-27,33.0
681823,CVX,1996-12-30,33.25
681824,CVX,1996-12-31,32.5
681825,CVX,1997-01-02,32.9375
681826,CVX,1997-01-03,33.0625
681827,CVX,1997-01-06,33.4375
681828,CVX,1997-01-07,33.875
681829,CVX,1997-01-08,33.375
681830,CVX,1997-01-09,34.1875
681831,CVX,1997-01-10,34.75
681832,CVX,1997-01-13,34.0625
681833,CVX,1997-01-14,34.0
681834,CVX,1997-01-15,34.25
681835,CVX,1997-01-16,34.25
681836,CVX,1997-01-17,33.6875
681837,CVX,1997-01-20,33.5625
681838,CVX,1997-01-21,33.8125
681839,CVX,1997-01-22,33.5625
681840,CVX,1997-01-23,33.0
681841,CVX,1997-01-24,33.0625
681842,CVX,1997-01-27,33.125
681843,CVX,1997-01-28,32.5
681844,CVX,1997-01-29,33.3125
681845,CVX,1997-01-30,33.4375
681846,CVX,1997-01-31,33.1875
681847,CVX,1997-02-03,33.125
681848,CVX,1997-02-04,33.25
681849,CVX,1997-02-05,32.8125
681850,CVX,1997-02-06,32.6875
681851,CVX,1997-02-07,32.875
681852,CVX,1997-02-10,32.5625
681853,CVX,1997-02-11,33.6875
681854,CVX,1997-02-12,34.5625
681855,CVX,1997-02-13,34.4375
681856,CVX,1997-02-14,34.1875
681857,CVX,1997-02-18,34.0
681858,CVX,1997-02-19,33.625
681859,CVX,1997-02-20,32.8125
681860,CVX,1997-02-21,33.4375
681861,CVX,1997-02-24,33.125
681862,CVX,1997-02-25,34.0625
681863,CVX,1997-02-26,33.5
681864,CVX,1997-02-27,33.1875
681865,CVX,1997-02-28,32.25
681866,CVX,1997-03-03,32.8125
681867,CVX,1997-03-04,32.5625
681868,CVX,1997-03-05,32.6875
681869,CVX,1997-03-06,33.25
681870,CVX,1997-03-07,33.0625
681871,CVX,1997-03-10,33.6875
681872,CVX,1997-03-11,33.625
681873,CVX,1997-03-12,33.4375
681874,CVX,1997-03-13,33.125
681875,CVX,1997-03-14,33.6875
681876,CVX,1997-03-17,33.5625
681877,CVX,1997-03-18,33.4375
681878,CVX,1997-03-19,33.875
681879,CVX,1997-03-20,33.9375
681880,CVX,1997-03-21,34.625
681881,CVX,1997-03-24,35.1875
681882,CVX,1997-03-25,35.8125
681883,CVX,1997-03-26,36.0625
681884,CVX,1997-03-27,34.8125
681885,CVX,1997-03-31,34.8125
681886,CVX,1997-04-01,34.4375
681887,CVX,1997-04-02,33.5
681888,CVX,1997-04-03,32.1875
681889,CVX,1997-04-04,32.5
681890,CVX,1997-04-07,32.5
681891,CVX,1997-04-08,32.5625
681892,CVX,1997-04-09,32.625
681893,CVX,1997-04-10,32.25
681894,CVX,1997-04-11,31.125
681895,CVX,1997-04-14,31.9375
681896,CVX,1997-04-15,32.0625
681897,CVX,1997-04-16,32.5
681898,CVX,1997-04-17,31.8125
681899,CVX,1997-04-18,32.3125
681900,CVX,1997-04-21,32.375
681901,CVX,1997-04-22,33.3125
681902,CVX,1997-04-23,33.3125
681903,CVX,1997-04-24,33.125
681904,CVX,1997-04-25,32.875
681905,CVX,1997-04-28,33.0
681906,CVX,1997-04-29,33.9375
681907,CVX,1997-04-30,34.25
681908,CVX,1997-05-01,34.0
681909,CVX,1997-05-02,34.5625
681910,CVX,1997-05-05,35.0625
681911,CVX,1997-05-06,34.75
681912,CVX,1997-05-07,34.8125
681913,CVX,1997-05-08,35.3125
681914,CVX,1997-05-09,35.6875
681915,CVX,1997-05-12,36.375
681916,CVX,1997-05-13,36.25
681917,CVX,1997-05-14,36.0625
681918,CVX,1997-05-15,35.4375
681919,CVX,1997-05-16,35.125
681920,CVX,1997-05-19,35.3125
681921,CVX,1997-05-20,35.1875
681922,CVX,1997-05-21,35.0625
681923,CVX,1997-05-22,34.75
681924,CVX,1997-05-23,35.5
681925,CVX,1997-05-27,35.125
681926,CVX,1997-05-28,35.0625
681927,CVX,1997-05-29,35.4375
681928,CVX,1997-05-30,35.0
681929,CVX,1997-06-02,35.0625
681930,CVX,1997-06-03,35.6875
681931,CVX,1997-06-04,36.0625
681932,CVX,1997-06-05,36.0
681933,CVX,1997-06-06,36.1875
681934,CVX,1997-06-09,35.9375
681935,CVX,1997-06-10,36.6875
681936,CVX,1997-06-11,36.9375
681937,CVX,1997-06-12,37.4375
681938,CVX,1997-06-13,38.0
681939,CVX,1997-06-16,38.4375
681940,CVX,1997-06-17,38.0625
681941,CVX,1997-06-18,37.125
681942,CVX,1997-06-19,37.1875
681943,CVX,1997-06-20,37.25
681944,CVX,1997-06-23,36.375
681945,CVX,1997-06-24,37.125
681946,CVX,1997-06-25,36.90625
681947,CVX,1997-06-26,36.9375
681948,CVX,1997-06-27,36.375
681949,CVX,1997-06-30,36.96875
681950,CVX,1997-07-01,37.71875
681951,CVX,1997-07-02,37.6875
681952,CVX,1997-07-03,37.9375
681953,CVX,1997-07-07,37.75
681954,CVX,1997-07-08,37.875
681955,CVX,1997-07-09,37.1875
681956,CVX,1997-07-10,37.3125
681957,CVX,1997-07-11,37.875
681958,CVX,1997-07-14,37.90625
681959,CVX,1997-07-15,38.3125
681960,CVX,1997-07-16,38.78125
681961,CVX,1997-07-17,38.6875
681962,CVX,1997-07-18,37.8125
681963,CVX,1997-07-21,37.4375
681964,CVX,1997-07-22,38.8125
681965,CVX,1997-07-23,38.40625
681966,CVX,1997-07-24,38.4375
681967,CVX,1997-07-25,39.0
681968,CVX,1997-07-28,39.15625
681969,CVX,1997-07-29,39.3125
681970,CVX,1997-07-30,39.75
681971,CVX,1997-07-31,39.5
681972,CVX,1997-08-01,39.3125
681973,CVX,1997-08-04,39.75
681974,CVX,1997-08-05,39.9375
681975,CVX,1997-08-06,40.09375
681976,CVX,1997-08-07,39.0
681977,CVX,1997-08-08,38.84375
681978,CVX,1997-08-11,40.03125
681979,CVX,1997-08-12,40.40625
681980,CVX,1997-08-13,39.5
681981,CVX,1997-08-14,39.28125
681982,CVX,1997-08-15,38.59375
681983,CVX,1997-08-18,38.8125
681984,CVX,1997-08-19,39.46875
681985,CVX,1997-08-20,39.625
681986,CVX,1997-08-21,39.375
681987,CVX,1997-08-22,39.71875
681988,CVX,1997-08-25,39.28125
681989,CVX,1997-08-26,39.125
681990,CVX,1997-08-27,39.96875
681991,CVX,1997-08-28,39.53125
681992,CVX,1997-08-29,38.71875
681993,CVX,1997-09-02,40.1875
681994,CVX,1997-09-03,40.09375
681995,CVX,1997-09-04,39.9375
681996,CVX,1997-09-05,39.1875
681997,CVX,1997-09-08,40.34375
681998,CVX,1997-09-09,40.8125
681999,CVX,1997-09-10,40.5625
682000,CVX,1997-09-11,40.40625
682001,CVX,1997-09-12,41.1875
682002,CVX,1997-09-15,41.28125
682003,CVX,1997-09-16,43.53125
682004,CVX,1997-09-17,43.3125
682005,CVX,1997-09-18,44.25
682006,CVX,1997-09-19,43.65625
682007,CVX,1997-09-22,42.578125
682008,CVX,1997-09-23,42.71875
682009,CVX,1997-09-24,42.28125
682010,CVX,1997-09-25,41.34375
682011,CVX,1997-09-26,41.53125
682012,CVX,1997-09-29,42.25
682013,CVX,1997-09-30,41.53125
682014,CVX,1997-10-01,42.5625
682015,CVX,1997-10-02,42.21875
682016,CVX,1997-10-03,42.9375
682017,CVX,1997-10-06,43.90625
682018,CVX,1997-10-07,44.34375
682019,CVX,1997-10-08,43.78125
682020,CVX,1997-10-09,43.46875
682021,CVX,1997-10-10,42.90625
682022,CVX,1997-10-13,42.75
682023,CVX,1997-10-14,42.6875
682024,CVX,1997-10-15,43.34375
682025,CVX,1997-10-16,43.0
682026,CVX,1997-10-17,42.0
682027,CVX,1997-10-20,43.5
682028,CVX,1997-10-21,43.90625
682029,CVX,1997-10-22,43.21875
682030,CVX,1997-10-23,41.75
682031,CVX,1997-10-24,41.75
682032,CVX,1997-10-27,40.0
682033,CVX,1997-10-28,41.1875
682034,CVX,1997-10-29,40.46875
682035,CVX,1997-10-30,40.125
682036,CVX,1997-10-31,41.46875
682037,CVX,1997-11-03,43.375
682038,CVX,1997-11-04,43.09375
682039,CVX,1997-11-05,42.375
682040,CVX,1997-11-06,42.125
682041,CVX,1997-11-07,41.75
682042,CVX,1997-11-10,41.90625
682043,CVX,1997-11-11,42.375
682044,CVX,1997-11-12,40.9375
682045,CVX,1997-11-13,41.0
682046,CVX,1997-11-14,41.96875
682047,CVX,1997-11-17,41.84375
682048,CVX,1997-11-18,41.28125
682049,CVX,1997-11-19,41.15625
682050,CVX,1997-11-20,42.09375
682051,CVX,1997-11-21,42.25
682052,CVX,1997-11-24,41.4375
682053,CVX,1997-11-25,40.375
682054,CVX,1997-11-26,39.90625
682055,CVX,1997-11-28,40.09375
682056,CVX,1997-12-01,39.8125
682057,CVX,1997-12-02,39.25
682058,CVX,1997-12-03,39.28125
682059,CVX,1997-12-04,38.8125
682060,CVX,1997-12-05,39.625
682061,CVX,1997-12-08,39.6875
682062,CVX,1997-12-09,39.25
682063,CVX,1997-12-10,39.125
682064,CVX,1997-12-11,38.78125
682065,CVX,1997-12-12,37.75
682066,CVX,1997-12-15,38.09375
682067,CVX,1997-12-16,37.875
682068,CVX,1997-12-17,37.4375
682069,CVX,1997-12-18,37.03125
682070,CVX,1997-12-19,37.09375
682071,CVX,1997-12-22,37.59375
682072,CVX,1997-12-23,37.1875
682073,CVX,1997-12-24,37.6875
682074,CVX,1997-12-26,37.65625
682075,CVX,1997-12-29,38.75
682076,CVX,1997-12-30,39.03125
682077,CVX,1997-12-31,38.5
682078,CVX,1998-01-02,38.96875
682079,CVX,1998-01-05,37.84375
682080,CVX,1998-01-06,36.875
682081,CVX,1998-01-07,38.1875
682082,CVX,1998-01-08,36.75
682083,CVX,1998-01-09,35.5625
682084,CVX,1998-01-12,36.65625
682085,CVX,1998-01-13,37.3125
682086,CVX,1998-01-14,37.75
682087,CVX,1998-01-15,38.03125
682088,CVX,1998-01-16,38.375
682089,CVX,1998-01-20,38.96875
682090,CVX,1998-01-21,38.5
682091,CVX,1998-01-22,37.71875
682092,CVX,1998-01-23,37.0
682093,CVX,1998-01-26,37.78125
682094,CVX,1998-01-27,38.21875
682095,CVX,1998-01-28,38.0625
682096,CVX,1998-01-29,38.46875
682097,CVX,1998-01-30,37.375
682098,CVX,1998-02-02,37.8125
682099,CVX,1998-02-03,37.96875
682100,CVX,1998-02-04,38.0
682101,CVX,1998-02-05,38.5625
682102,CVX,1998-02-06,38.84375
682103,CVX,1998-02-09,38.21875
682104,CVX,1998-02-10,37.75
682105,CVX,1998-02-11,38.15625
682106,CVX,1998-02-12,38.6875
682107,CVX,1998-02-13,38.9375
682108,CVX,1998-02-17,38.71875
682109,CVX,1998-02-18,39.375
682110,CVX,1998-02-19,39.1875
682111,CVX,1998-02-20,39.59375
682112,CVX,1998-02-23,38.5
682113,CVX,1998-02-24,39.40625
682114,CVX,1998-02-25,39.75
682115,CVX,1998-02-26,40.125
682116,CVX,1998-02-27,40.4375
682117,CVX,1998-03-02,41.28125
682118,CVX,1998-03-03,41.875
682119,CVX,1998-03-04,41.75
682120,CVX,1998-03-05,42.28125
682121,CVX,1998-03-06,42.21875
682122,CVX,1998-03-09,40.96875
682123,CVX,1998-03-10,41.78125
682124,CVX,1998-03-11,42.0
682125,CVX,1998-03-12,41.375
682126,CVX,1998-03-13,41.4375
682127,CVX,1998-03-16,41.4375
682128,CVX,1998-03-17,41.03125
682129,CVX,1998-03-18,41.8125
682130,CVX,1998-03-19,41.90625
682131,CVX,1998-03-20,43.4375
682132,CVX,1998-03-23,43.4375
682133,CVX,1998-03-24,42.71875
682134,CVX,1998-03-25,41.90625
682135,CVX,1998-03-26,42.15625
682136,CVX,1998-03-27,41.5
682137,CVX,1998-03-30,41.53125
682138,CVX,1998-03-31,40.15625
682139,CVX,1998-04-01,41.25
682140,CVX,1998-04-02,41.71875
682141,CVX,1998-04-03,40.96875
682142,CVX,1998-04-06,40.0625
682143,CVX,1998-04-07,40.375
682144,CVX,1998-04-08,39.53125
682145,CVX,1998-04-09,40.15625
682146,CVX,1998-04-13,39.4375
682147,CVX,1998-04-14,39.4375
682148,CVX,1998-04-15,40.03125
682149,CVX,1998-04-16,41.875
682150,CVX,1998-04-17,41.6875
682151,CVX,1998-04-20,41.875
682152,CVX,1998-04-21,42.46875
682153,CVX,1998-04-22,42.03125
682154,CVX,1998-04-23,42.125
682155,CVX,1998-04-24,41.21875
682156,CVX,1998-04-27,41.6875
682157,CVX,1998-04-28,41.15625
682158,CVX,1998-04-29,41.625
682159,CVX,1998-04-30,41.34375
682160,CVX,1998-05-01,43.1875
682161,CVX,1998-05-04,43.09375
682162,CVX,1998-05-05,43.09375
682163,CVX,1998-05-06,42.84375
682164,CVX,1998-05-07,42.25
682165,CVX,1998-05-08,42.4375
682166,CVX,1998-05-11,42.5
682167,CVX,1998-05-12,42.15625
682168,CVX,1998-05-13,42.28125
682169,CVX,1998-05-14,42.9375
682170,CVX,1998-05-15,42.5
682171,CVX,1998-05-18,41.34375
682172,CVX,1998-05-19,41.09375
682173,CVX,1998-05-20,40.75
682174,CVX,1998-05-21,40.375
682175,CVX,1998-05-22,40.46875
682176,CVX,1998-05-26,39.5625
682177,CVX,1998-05-27,39.875
682178,CVX,1998-05-28,40.125
682179,CVX,1998-05-29,39.9375
682180,CVX,1998-06-01,39.5
682181,CVX,1998-06-02,39.4375
682182,CVX,1998-06-03,39.46875
682183,CVX,1998-06-04,40.0625
682184,CVX,1998-06-05,41.25
682185,CVX,1998-06-08,40.5
682186,CVX,1998-06-09,40.0
682187,CVX,1998-06-10,39.71875
682188,CVX,1998-06-11,39.03125
682189,CVX,1998-06-12,40.6875
682190,CVX,1998-06-15,39.71875
682191,CVX,1998-06-16,40.625
682192,CVX,1998-06-17,41.84375
682193,CVX,1998-06-18,40.96875
682194,CVX,1998-06-19,40.65625
682195,CVX,1998-06-22,40.875
682196,CVX,1998-06-23,42.03125
682197,CVX,1998-06-24,42.0
682198,CVX,1998-06-25,42.09375
682199,CVX,1998-06-26,41.8125
682200,CVX,1998-06-29,41.25
682201,CVX,1998-06-30,41.875
682202,CVX,1998-07-01,42.46875
682203,CVX,1998-07-02,42.5625
682204,CVX,1998-07-06,42.3125
682205,CVX,1998-07-07,41.25
682206,CVX,1998-07-08,41.59375
682207,CVX,1998-07-09,40.5
682208,CVX,1998-07-10,40.9375
682209,CVX,1998-07-13,40.4375
682210,CVX,1998-07-14,41.09375
682211,CVX,1998-07-15,41.46875
682212,CVX,1998-07-16,41.5625
682213,CVX,1998-07-17,41.40625
682214,CVX,1998-07-20,41.0
682215,CVX,1998-07-21,41.40625
682216,CVX,1998-07-22,42.0625
682217,CVX,1998-07-23,40.78125
682218,CVX,1998-07-24,41.5
682219,CVX,1998-07-27,42.75
682220,CVX,1998-07-28,42.78125
682221,CVX,1998-07-29,42.78125
682222,CVX,1998-07-30,42.65625
682223,CVX,1998-07-31,41.3125
682224,CVX,1998-08-03,40.5625
682225,CVX,1998-08-04,39.15625
682226,CVX,1998-08-05,39.34375
682227,CVX,1998-08-06,38.46875
682228,CVX,1998-08-07,38.6875
682229,CVX,1998-08-10,37.84375
682230,CVX,1998-08-11,39.6875
682231,CVX,1998-08-12,39.9375
682232,CVX,1998-08-13,39.90625
682233,CVX,1998-08-14,40.0625
682234,CVX,1998-08-17,40.53125
682235,CVX,1998-08-18,40.25
682236,CVX,1998-08-19,40.34375
682237,CVX,1998-08-20,40.25
682238,CVX,1998-08-21,40.09375
682239,CVX,1998-08-24,39.34375
682240,CVX,1998-08-25,39.09375
682241,CVX,1998-08-26,38.25
682242,CVX,1998-08-27,37.75
682243,CVX,1998-08-28,37.625
682244,CVX,1998-08-31,37.03125
682245,CVX,1998-09-01,37.8125
682246,CVX,1998-09-02,37.0625
682247,CVX,1998-09-03,37.84375
682248,CVX,1998-09-04,38.9375
682249,CVX,1998-09-08,40.0
682250,CVX,1998-09-09,40.125
682251,CVX,1998-09-10,40.0
682252,CVX,1998-09-11,41.25
682253,CVX,1998-09-14,41.25
682254,CVX,1998-09-15,41.3125
682255,CVX,1998-09-16,41.375
682256,CVX,1998-09-17,40.75
682257,CVX,1998-09-18,41.6875
682258,CVX,1998-09-21,41.125
682259,CVX,1998-09-22,40.53125
682260,CVX,1998-09-23,42.34375
682261,CVX,1998-09-24,41.09375
682262,CVX,1998-09-25,41.6875
682263,CVX,1998-09-28,42.375
682264,CVX,1998-09-29,44.0
682265,CVX,1998-09-30,42.03125
682266,CVX,1998-10-01,42.0
682267,CVX,1998-10-02,43.8125
682268,CVX,1998-10-05,44.46875
682269,CVX,1998-10-06,43.875
682270,CVX,1998-10-07,43.6875
682271,CVX,1998-10-08,43.125
682272,CVX,1998-10-09,42.84375
682273,CVX,1998-10-12,42.53125
682274,CVX,1998-10-13,41.78125
682275,CVX,1998-10-14,42.0625
682276,CVX,1998-10-15,42.875
682277,CVX,1998-10-16,43.46875
682278,CVX,1998-10-19,43.15625
682279,CVX,1998-10-20,43.6875
682280,CVX,1998-10-21,43.625
682281,CVX,1998-10-22,40.75
682282,CVX,1998-10-23,40.46875
682283,CVX,1998-10-26,40.21875
682284,CVX,1998-10-27,39.5625
682285,CVX,1998-10-28,39.25
682286,CVX,1998-10-29,39.9375
682287,CVX,1998-10-30,40.75
682288,CVX,1998-11-02,40.5625
682289,CVX,1998-11-03,40.375
682290,CVX,1998-11-04,39.8125
682291,CVX,1998-11-05,40.53125
682292,CVX,1998-11-06,41.65625
682293,CVX,1998-11-09,41.21875
682294,CVX,1998-11-10,40.25
682295,CVX,1998-11-11,39.9375
682296,CVX,1998-11-12,41.5
682297,CVX,1998-11-13,41.5
682298,CVX,1998-11-16,41.625
682299,CVX,1998-11-17,40.375
682300,CVX,1998-11-18,40.28125
682301,CVX,1998-11-19,40.125
682302,CVX,1998-11-20,40.4375
682303,CVX,1998-11-23,40.15625
682304,CVX,1998-11-24,39.8125
682305,CVX,1998-11-25,40.1875
682306,CVX,1998-11-27,42.8125
682307,CVX,1998-11-30,41.8125
682308,CVX,1998-12-01,40.96875
682309,CVX,1998-12-02,40.28125
682310,CVX,1998-12-03,40.0
682311,CVX,1998-12-04,41.0
682312,CVX,1998-12-07,41.09375
682313,CVX,1998-12-08,41.21875
682314,CVX,1998-12-09,43.09375
682315,CVX,1998-12-10,42.3125
682316,CVX,1998-12-11,42.96875
682317,CVX,1998-12-14,42.84375
682318,CVX,1998-12-15,41.5
682319,CVX,1998-12-16,42.0625
682320,CVX,1998-12-17,41.3125
682321,CVX,1998-12-18,41.5
682322,CVX,1998-12-21,42.0
682323,CVX,1998-12-22,41.875
682324,CVX,1998-12-23,42.5
682325,CVX,1998-12-24,42.34375
682326,CVX,1998-12-28,42.65625
682327,CVX,1998-12-29,42.5625
682328,CVX,1998-12-30,42.09375
682329,CVX,1998-12-31,41.46875
682330,CVX,1999-01-04,41.03125
682331,CVX,1999-01-05,40.4375
682332,CVX,1999-01-06,41.625
682333,CVX,1999-01-07,41.9375
682334,CVX,1999-01-08,41.96875
682335,CVX,1999-01-11,42.0625
682336,CVX,1999-01-12,41.03125
682337,CVX,1999-01-13,40.65625
682338,CVX,1999-01-14,39.9375
682339,CVX,1999-01-15,40.03125
682340,CVX,1999-01-19,40.28125
682341,CVX,1999-01-20,40.0
682342,CVX,1999-01-21,39.5
682343,CVX,1999-01-22,40.0
682344,CVX,1999-01-25,39.9375
682345,CVX,1999-01-26,39.75
682346,CVX,1999-01-27,38.25
682347,CVX,1999-01-28,37.875
682348,CVX,1999-01-29,37.25
682349,CVX,1999-02-01,36.84375
682350,CVX,1999-02-02,37.46875
682351,CVX,1999-02-03,38.0
682352,CVX,1999-02-04,38.46875
682353,CVX,1999-02-05,39.4375
682354,CVX,1999-02-08,40.875
682355,CVX,1999-02-09,39.875
682356,CVX,1999-02-10,39.1875
682357,CVX,1999-02-11,39.65625
682358,CVX,1999-02-12,39.9375
682359,CVX,1999-02-16,39.75
682360,CVX,1999-02-17,38.6875
682361,CVX,1999-02-18,39.0
682362,CVX,1999-02-19,38.46875
682363,CVX,1999-02-22,38.96875
682364,CVX,1999-02-23,39.40625
682365,CVX,1999-02-24,39.15625
682366,CVX,1999-02-25,39.25
682367,CVX,1999-02-26,38.4375
682368,CVX,1999-03-01,38.03125
682369,CVX,1999-03-02,37.84375
682370,CVX,1999-03-03,39.0
682371,CVX,1999-03-04,39.65625
682372,CVX,1999-03-05,40.65625
682373,CVX,1999-03-08,40.53125
682374,CVX,1999-03-09,39.96875
682375,CVX,1999-03-10,41.625
682376,CVX,1999-03-11,42.53125
682377,CVX,1999-03-12,42.34375
682378,CVX,1999-03-15,42.1875
682379,CVX,1999-03-16,42.6875
682380,CVX,1999-03-17,42.8125
682381,CVX,1999-03-18,43.25
682382,CVX,1999-03-19,43.75
682383,CVX,1999-03-22,44.1875
682384,CVX,1999-03-23,43.6875
682385,CVX,1999-03-24,42.75
682386,CVX,1999-03-25,43.46875
682387,CVX,1999-03-26,43.40625
682388,CVX,1999-03-29,44.8125
682389,CVX,1999-03-30,44.5
682390,CVX,1999-03-31,44.375
682391,CVX,1999-04-01,43.40625
682392,CVX,1999-04-05,45.3125
682393,CVX,1999-04-06,44.78125
682394,CVX,1999-04-07,44.96875
682395,CVX,1999-04-08,46.875
682396,CVX,1999-04-09,47.0
682397,CVX,1999-04-12,47.75
682398,CVX,1999-04-13,47.25
682399,CVX,1999-04-14,45.5625
682400,CVX,1999-04-15,47.875
682401,CVX,1999-04-16,49.4375
682402,CVX,1999-04-19,50.96875
682403,CVX,1999-04-20,48.53125
682404,CVX,1999-04-21,48.1875
682405,CVX,1999-04-22,49.25
682406,CVX,1999-04-23,47.9375
682407,CVX,1999-04-26,47.71875
682408,CVX,1999-04-27,49.46875
682409,CVX,1999-04-28,51.4375
682410,CVX,1999-04-29,51.78125
682411,CVX,1999-04-30,49.875
682412,CVX,1999-05-03,51.03125
682413,CVX,1999-05-04,50.15625
682414,CVX,1999-05-05,50.03125
682415,CVX,1999-05-06,48.90625
682416,CVX,1999-05-07,47.4375
682417,CVX,1999-05-10,48.125
682418,CVX,1999-05-11,49.03125
682419,CVX,1999-05-12,47.34375
682420,CVX,1999-05-13,47.21875
682421,CVX,1999-05-14,47.21875
682422,CVX,1999-05-17,47.9375
682423,CVX,1999-05-18,46.3125
682424,CVX,1999-05-19,46.03125
682425,CVX,1999-05-20,46.875
682426,CVX,1999-05-21,46.71875
682427,CVX,1999-05-24,45.9375
682428,CVX,1999-05-25,45.5
682429,CVX,1999-05-26,47.03125
682430,CVX,1999-05-27,46.5
682431,CVX,1999-05-28,46.25
682432,CVX,1999-06-01,45.21875
682433,CVX,1999-06-02,46.0
682434,CVX,1999-06-03,45.78125
682435,CVX,1999-06-04,45.78125
682436,CVX,1999-06-07,46.03125
682437,CVX,1999-06-08,46.375
682438,CVX,1999-06-09,46.3125
682439,CVX,1999-06-10,46.625
682440,CVX,1999-06-11,46.53125
682441,CVX,1999-06-14,47.375
682442,CVX,1999-06-15,48.0
682443,CVX,1999-06-16,47.90625
682444,CVX,1999-06-17,46.84375
682445,CVX,1999-06-18,46.59375
682446,CVX,1999-06-21,45.34375
682447,CVX,1999-06-22,45.0625
682448,CVX,1999-06-23,46.3125
682449,CVX,1999-06-24,45.8125
682450,CVX,1999-06-25,45.0625
682451,CVX,1999-06-28,44.75
682452,CVX,1999-06-29,46.84375
682453,CVX,1999-06-30,47.53125
682454,CVX,1999-07-01,48.21875
682455,CVX,1999-07-02,48.125
682456,CVX,1999-07-06,49.15625
682457,CVX,1999-07-07,49.84375
682458,CVX,1999-07-08,49.0625
682459,CVX,1999-07-09,48.625
682460,CVX,1999-07-12,49.46875
682461,CVX,1999-07-13,48.5625
682462,CVX,1999-07-14,48.15625
682463,CVX,1999-07-15,48.46875
682464,CVX,1999-07-16,47.8125
682465,CVX,1999-07-19,47.5625
682466,CVX,1999-07-20,46.65625
682467,CVX,1999-07-21,47.125
682468,CVX,1999-07-22,46.8125
682469,CVX,1999-07-23,46.90625
682470,CVX,1999-07-26,46.1875
682471,CVX,1999-07-27,45.78125
682472,CVX,1999-07-28,46.125
682473,CVX,1999-07-29,45.6875
682474,CVX,1999-07-30,45.625
682475,CVX,1999-08-02,45.625
682476,CVX,1999-08-03,46.5
682477,CVX,1999-08-04,46.78125
682478,CVX,1999-08-05,47.71875
682479,CVX,1999-08-06,47.90625
682480,CVX,1999-08-09,48.3125
682481,CVX,1999-08-10,48.40625
682482,CVX,1999-08-11,48.03125
682483,CVX,1999-08-12,48.03125
682484,CVX,1999-08-13,48.375
682485,CVX,1999-08-16,47.9375
682486,CVX,1999-08-17,47.6875
682487,CVX,1999-08-18,47.21875
682488,CVX,1999-08-19,47.25
682489,CVX,1999-08-20,47.53125
682490,CVX,1999-08-23,47.96875
682491,CVX,1999-08-24,47.96875
682492,CVX,1999-08-25,47.53125
682493,CVX,1999-08-26,46.34375
682494,CVX,1999-08-27,46.375
682495,CVX,1999-08-30,45.65625
682496,CVX,1999-08-31,46.15625
682497,CVX,1999-09-01,46.09375
682498,CVX,1999-09-02,46.0
682499,CVX,1999-09-03,46.84375
682500,CVX,1999-09-07,46.59375
682501,CVX,1999-09-08,47.21875
682502,CVX,1999-09-09,48.78125
682503,CVX,1999-09-10,47.9375
682504,CVX,1999-09-13,46.84375
682505,CVX,1999-09-14,46.375
682506,CVX,1999-09-15,46.15625
682507,CVX,1999-09-16,46.0625
682508,CVX,1999-09-17,46.5
682509,CVX,1999-09-20,46.0625
682510,CVX,1999-09-21,44.875
682511,CVX,1999-09-22,44.8125
682512,CVX,1999-09-23,44.59375
682513,CVX,1999-09-24,44.0
682514,CVX,1999-09-27,44.59375
682515,CVX,1999-09-28,43.8125
682516,CVX,1999-09-29,44.09375
682517,CVX,1999-09-30,44.375
682518,CVX,1999-10-01,44.09375
682519,CVX,1999-10-04,43.0
682520,CVX,1999-10-05,42.28125
682521,CVX,1999-10-06,43.8125
682522,CVX,1999-10-07,42.90625
682523,CVX,1999-10-08,42.6875
682524,CVX,1999-10-11,43.4375
682525,CVX,1999-10-12,44.0
682526,CVX,1999-10-13,43.875
682527,CVX,1999-10-14,44.0
682528,CVX,1999-10-15,44.15625
682529,CVX,1999-10-18,44.65625
682530,CVX,1999-10-19,44.9375
682531,CVX,1999-10-20,46.0
682532,CVX,1999-10-21,46.34375
682533,CVX,1999-10-22,46.875
682534,CVX,1999-10-25,45.0
682535,CVX,1999-10-26,44.0
682536,CVX,1999-10-27,44.9375
682537,CVX,1999-10-28,44.9375
682538,CVX,1999-10-29,45.65625
682539,CVX,1999-11-01,45.71875
682540,CVX,1999-11-02,44.375
682541,CVX,1999-11-03,44.53125
682542,CVX,1999-11-04,44.125
682543,CVX,1999-11-05,42.75
682544,CVX,1999-11-08,44.6875
682545,CVX,1999-11-09,44.625
682546,CVX,1999-11-10,45.78125
682547,CVX,1999-11-11,45.25
682548,CVX,1999-11-12,45.6875
682549,CVX,1999-11-15,45.6875
682550,CVX,1999-11-16,46.84375
682551,CVX,1999-11-17,48.28125
682552,CVX,1999-11-18,47.625
682553,CVX,1999-11-19,46.59375
682554,CVX,1999-11-22,45.5625
682555,CVX,1999-11-23,44.8125
682556,CVX,1999-11-24,45.125
682557,CVX,1999-11-26,44.5
682558,CVX,1999-11-29,44.28125
682559,CVX,1999-11-30,44.28125
682560,CVX,1999-12-01,46.25
682561,CVX,1999-12-02,45.46875
682562,CVX,1999-12-03,45.46875
682563,CVX,1999-12-06,45.5
682564,CVX,1999-12-07,44.875
682565,CVX,1999-12-08,45.25
682566,CVX,1999-12-09,46.09375
682567,CVX,1999-12-10,45.375
682568,CVX,1999-12-13,44.78125
682569,CVX,1999-12-14,43.90625
682570,CVX,1999-12-15,44.96875
682571,CVX,1999-12-16,44.71875
682572,CVX,1999-12-17,43.75
682573,CVX,1999-12-20,43.0703125
682574,CVX,1999-12-21,42.71875
682575,CVX,1999-12-22,42.375
682576,CVX,1999-12-23,43.21875
682577,CVX,1999-12-27,42.3125
682578,CVX,1999-12-28,43.25
682579,CVX,1999-12-29,43.0
682580,CVX,1999-12-30,42.75
682581,CVX,1999-12-31,43.3125
682582,CVX,2000-01-03,41.8125
682583,CVX,2000-01-04,41.8125
682584,CVX,2000-01-05,42.5625
682585,CVX,2000-01-06,44.375
682586,CVX,2000-01-07,45.15625
682587,CVX,2000-01-10,43.9375
682588,CVX,2000-01-11,43.53125
682589,CVX,2000-01-12,43.375
682590,CVX,2000-01-13,43.78125
682591,CVX,2000-01-14,43.5
682592,CVX,2000-01-18,44.65625
682593,CVX,2000-01-19,43.96875
682594,CVX,2000-01-20,43.75
682595,CVX,2000-01-21,44.28125
682596,CVX,2000-01-24,44.40625
682597,CVX,2000-01-25,44.28125
682598,CVX,2000-01-26,43.875
682599,CVX,2000-01-27,42.15625
682600,CVX,2000-01-28,41.28125
682601,CVX,2000-01-31,41.8125
682602,CVX,2000-02-01,41.59375
682603,CVX,2000-02-02,41.3125
682604,CVX,2000-02-03,40.71875
682605,CVX,2000-02-04,39.28125
682606,CVX,2000-02-07,39.53125
682607,CVX,2000-02-08,39.15625
682608,CVX,2000-02-09,37.5
682609,CVX,2000-02-10,38.40625
682610,CVX,2000-02-11,37.0
682611,CVX,2000-02-14,36.90625
682612,CVX,2000-02-15,38.75
682613,CVX,2000-02-16,38.90625
682614,CVX,2000-02-17,38.875
682615,CVX,2000-02-18,38.09375
682616,CVX,2000-02-22,37.84375
682617,CVX,2000-02-23,36.625
682618,CVX,2000-02-24,35.71875
682619,CVX,2000-02-25,35.53125
682620,CVX,2000-02-28,37.28125
682621,CVX,2000-02-29,37.34375
682622,CVX,2000-03-01,37.625
682623,CVX,2000-03-02,37.84375
682624,CVX,2000-03-03,37.28125
682625,CVX,2000-03-06,37.0
682626,CVX,2000-03-07,40.5
682627,CVX,2000-03-08,40.53125
682628,CVX,2000-03-09,41.625
682629,CVX,2000-03-10,40.1875
682630,CVX,2000-03-13,39.90625
682631,CVX,2000-03-14,41.4375
682632,CVX,2000-03-15,41.96875
682633,CVX,2000-03-16,42.0625
682634,CVX,2000-03-17,41.65625
682635,CVX,2000-03-20,41.46875
682636,CVX,2000-03-21,43.0
682637,CVX,2000-03-22,42.0
682638,CVX,2000-03-23,42.3125
682639,CVX,2000-03-24,42.8125
682640,CVX,2000-03-27,42.28125
682641,CVX,2000-03-28,42.4375
682642,CVX,2000-03-29,44.25
682643,CVX,2000-03-30,46.09375
682644,CVX,2000-03-31,46.21875
682645,CVX,2000-04-03,46.15625
682646,CVX,2000-04-04,44.90625
682647,CVX,2000-04-05,43.75
682648,CVX,2000-04-06,44.46875
682649,CVX,2000-04-07,43.21875
682650,CVX,2000-04-10,43.03125
682651,CVX,2000-04-11,44.34375
682652,CVX,2000-04-12,44.5
682653,CVX,2000-04-13,43.46875
682654,CVX,2000-04-14,42.84375
682655,CVX,2000-04-17,41.46875
682656,CVX,2000-04-18,42.28125
682657,CVX,2000-04-19,42.375
682658,CVX,2000-04-20,43.15625
682659,CVX,2000-04-24,42.625
682660,CVX,2000-04-25,42.40625
682661,CVX,2000-04-26,43.15625
682662,CVX,2000-04-27,44.21875
682663,CVX,2000-04-28,42.5625
682664,CVX,2000-05-01,43.15625
682665,CVX,2000-05-02,44.65625
682666,CVX,2000-05-03,43.65625
682667,CVX,2000-05-04,44.1875
682668,CVX,2000-05-05,45.375
682669,CVX,2000-05-08,45.90625
682670,CVX,2000-05-09,45.0625
682671,CVX,2000-05-10,45.4375
682672,CVX,2000-05-11,46.6875
682673,CVX,2000-05-12,47.140625
682674,CVX,2000-05-15,47.0
682675,CVX,2000-05-16,46.46875
682676,CVX,2000-05-17,45.65625
682677,CVX,2000-05-18,45.4375
682678,CVX,2000-05-19,46.65625
682679,CVX,2000-05-22,47.03125
682680,CVX,2000-05-23,46.625
682681,CVX,2000-05-24,47.125
682682,CVX,2000-05-25,46.59375
682683,CVX,2000-05-26,45.6875
682684,CVX,2000-05-30,45.65625
682685,CVX,2000-05-31,46.21875
682686,CVX,2000-06-01,45.5
682687,CVX,2000-06-02,45.28125
682688,CVX,2000-06-05,45.21875
682689,CVX,2000-06-06,46.4375
682690,CVX,2000-06-07,46.1875
682691,CVX,2000-06-08,46.28125
682692,CVX,2000-06-09,46.0
682693,CVX,2000-06-12,46.4375
682694,CVX,2000-06-13,45.875
682695,CVX,2000-06-14,46.625
682696,CVX,2000-06-15,46.5625
682697,CVX,2000-06-16,46.375
682698,CVX,2000-06-19,45.6875
682699,CVX,2000-06-20,45.125
682700,CVX,2000-06-21,45.6328125
682701,CVX,2000-06-22,44.78125
682702,CVX,2000-06-23,44.875
682703,CVX,2000-06-26,44.3671875
682704,CVX,2000-06-27,44.21875
682705,CVX,2000-06-28,43.7890625
682706,CVX,2000-06-29,43.3203125
682707,CVX,2000-06-30,42.40625
682708,CVX,2000-07-03,42.9609375
682709,CVX,2000-07-05,41.25
682710,CVX,2000-07-06,41.78125
682711,CVX,2000-07-07,41.9765625
682712,CVX,2000-07-10,42.0
682713,CVX,2000-07-11,43.5
682714,CVX,2000-07-12,42.8359375
682715,CVX,2000-07-13,41.9765625
682716,CVX,2000-07-14,41.875
682717,CVX,2000-07-17,41.3359375
682718,CVX,2000-07-18,40.71875
682719,CVX,2000-07-19,40.96875
682720,CVX,2000-07-20,40.0
682721,CVX,2000-07-21,39.25
682722,CVX,2000-07-24,38.6875
682723,CVX,2000-07-25,38.65625
682724,CVX,2000-07-26,38.65625
682725,CVX,2000-07-27,40.46875
682726,CVX,2000-07-28,40.2890625
682727,CVX,2000-07-31,39.4921875
682728,CVX,2000-08-01,39.4375
682729,CVX,2000-08-02,39.90625
682730,CVX,2000-08-03,40.0
682731,CVX,2000-08-04,39.6640625
682732,CVX,2000-08-07,40.3515625
682733,CVX,2000-08-08,40.1796875
682734,CVX,2000-08-09,41.296875
682735,CVX,2000-08-10,41.9375
682736,CVX,2000-08-11,42.0
682737,CVX,2000-08-14,42.1875
682738,CVX,2000-08-15,41.75
682739,CVX,2000-08-16,42.7265625
682740,CVX,2000-08-17,43.59375
682741,CVX,2000-08-18,43.015625
682742,CVX,2000-08-21,43.375
682743,CVX,2000-08-22,43.3125
682744,CVX,2000-08-23,44.4375
682745,CVX,2000-08-24,43.09375
682746,CVX,2000-08-25,43.4375
682747,CVX,2000-08-28,43.46875
682748,CVX,2000-08-29,43.0
682749,CVX,2000-08-30,42.5546875
682750,CVX,2000-08-31,42.2578125
682751,CVX,2000-09-01,42.734375
682752,CVX,2000-09-05,42.96875
682753,CVX,2000-09-06,44.0625
682754,CVX,2000-09-07,44.15625
682755,CVX,2000-09-08,43.34375
682756,CVX,2000-09-11,44.65625
682757,CVX,2000-09-12,44.28125
682758,CVX,2000-09-13,44.3125
682759,CVX,2000-09-14,43.7890625
682760,CVX,2000-09-15,45.09375
682761,CVX,2000-09-18,45.0
682762,CVX,2000-09-19,44.03125
682763,CVX,2000-09-20,43.5
682764,CVX,2000-09-21,42.65625
682765,CVX,2000-09-22,42.125
682766,CVX,2000-09-25,41.3984375
682767,CVX,2000-09-26,41.65625
682768,CVX,2000-09-27,42.71875
682769,CVX,2000-09-28,42.0703125
682770,CVX,2000-09-29,42.625
682771,CVX,2000-10-02,43.34375
682772,CVX,2000-10-03,43.4375
682773,CVX,2000-10-04,42.40625
682774,CVX,2000-10-05,42.75
682775,CVX,2000-10-06,42.1875
682776,CVX,2000-10-09,43.0
682777,CVX,2000-10-10,43.59375
682778,CVX,2000-10-11,43.3125
682779,CVX,2000-10-12,43.65625
682780,CVX,2000-10-13,42.125
682781,CVX,2000-10-16,41.0
682782,CVX,2000-10-17,41.4375
682783,CVX,2000-10-18,41.25
682784,CVX,2000-10-19,41.15625
682785,CVX,2000-10-20,41.71875
682786,CVX,2000-10-23,41.28125
682787,CVX,2000-10-24,41.125
682788,CVX,2000-10-25,40.75
682789,CVX,2000-10-26,41.0
682790,CVX,2000-10-27,40.15625
682791,CVX,2000-10-30,40.8125
682792,CVX,2000-10-31,41.0625
682793,CVX,2000-11-01,41.40625
682794,CVX,2000-11-02,40.25
682795,CVX,2000-11-03,40.53125
682796,CVX,2000-11-06,41.28125
682797,CVX,2000-11-07,41.03125
682798,CVX,2000-11-08,41.5
682799,CVX,2000-11-09,41.6875
682800,CVX,2000-11-10,42.0625
682801,CVX,2000-11-13,41.5625
682802,CVX,2000-11-14,42.125
682803,CVX,2000-11-15,41.96875
682804,CVX,2000-11-16,41.9375
682805,CVX,2000-11-17,41.875
682806,CVX,2000-11-20,41.84375
682807,CVX,2000-11-21,42.5
682808,CVX,2000-11-22,42.40625
682809,CVX,2000-11-24,42.15625
682810,CVX,2000-11-27,42.4375
682811,CVX,2000-11-28,42.90625
682812,CVX,2000-11-29,41.0625
682813,CVX,2000-11-30,40.9375
682814,CVX,2000-12-01,41.3125
682815,CVX,2000-12-04,41.5
682816,CVX,2000-12-05,40.90625
682817,CVX,2000-12-06,40.25
682818,CVX,2000-12-07,40.34375
682819,CVX,2000-12-08,40.65625
682820,CVX,2000-12-11,40.75
682821,CVX,2000-12-12,40.90625
682822,CVX,2000-12-13,41.125
682823,CVX,2000-12-14,39.53125
682824,CVX,2000-12-15,39.125
682825,CVX,2000-12-18,40.375
682826,CVX,2000-12-19,40.53125
682827,CVX,2000-12-20,39.21875
682828,CVX,2000-12-21,39.1875
682829,CVX,2000-12-22,40.3125
682830,CVX,2000-12-26,41.40625
682831,CVX,2000-12-27,41.53125
682832,CVX,2000-12-28,42.875
682833,CVX,2000-12-29,42.21875
682834,CVX,2001-01-02,42.96875
682835,CVX,2001-01-03,41.3125
682836,CVX,2001-01-04,40.4375
682837,CVX,2001-01-05,40.75
682838,CVX,2001-01-08,40.65625
682839,CVX,2001-01-09,40.125
682840,CVX,2001-01-10,40.0625
682841,CVX,2001-01-11,40.71875
682842,CVX,2001-01-12,40.46875
682843,CVX,2001-01-16,40.5
682844,CVX,2001-01-17,40.125
682845,CVX,2001-01-18,39.71875
682846,CVX,2001-01-19,39.65625
682847,CVX,2001-01-22,39.8125
682848,CVX,2001-01-23,39.78125
682849,CVX,2001-01-24,39.9375
682850,CVX,2001-01-25,41.59375
682851,CVX,2001-01-26,41.3125
682852,CVX,2001-01-29,40.75
682853,CVX,2001-01-30,40.93000030517578
682854,CVX,2001-01-31,41.63999938964844
682855,CVX,2001-02-01,41.6349983215332
682856,CVX,2001-02-02,41.209999084472656
682857,CVX,2001-02-05,41.28499984741211
682858,CVX,2001-02-06,42.345001220703125
682859,CVX,2001-02-07,41.67499923706055
682860,CVX,2001-02-08,42.130001068115234
682861,CVX,2001-02-09,42.94499969482422
682862,CVX,2001-02-12,43.26499938964844
682863,CVX,2001-02-13,43.0
682864,CVX,2001-02-14,42.92499923706055
682865,CVX,2001-02-15,42.70000076293945
682866,CVX,2001-02-16,43.275001525878906
682867,CVX,2001-02-20,43.25
682868,CVX,2001-02-21,42.96500015258789
682869,CVX,2001-02-22,43.040000915527344
682870,CVX,2001-02-23,42.22999954223633
682871,CVX,2001-02-26,42.27999877929688
682872,CVX,2001-02-27,42.84999847412109
682873,CVX,2001-02-28,42.83000183105469
682874,CVX,2001-03-01,43.41999816894531
682875,CVX,2001-03-02,44.22499847412109
682876,CVX,2001-03-05,45.18999862670898
682877,CVX,2001-03-06,45.22499847412109
682878,CVX,2001-03-07,45.68999862670898
682879,CVX,2001-03-08,46.47499847412109
682880,CVX,2001-03-09,46.38999938964844
682881,CVX,2001-03-12,46.05500030517578
682882,CVX,2001-03-13,45.310001373291016
682883,CVX,2001-03-14,44.76499938964844
682884,CVX,2001-03-15,44.34999847412109
682885,CVX,2001-03-16,43.75
682886,CVX,2001-03-19,44.52999877929688
682887,CVX,2001-03-20,45.31499862670898
682888,CVX,2001-03-21,44.84000015258789
682889,CVX,2001-03-22,43.75
682890,CVX,2001-03-23,43.34999847412109
682891,CVX,2001-03-26,43.220001220703125
682892,CVX,2001-03-27,43.915000915527344
682893,CVX,2001-03-28,43.29999923706055
682894,CVX,2001-03-29,43.209999084472656
682895,CVX,2001-03-30,43.900001525878906
682896,CVX,2001-04-02,43.435001373291016
682897,CVX,2001-04-03,43.0
682898,CVX,2001-04-04,43.84999847412109
682899,CVX,2001-04-05,44.84000015258789
682900,CVX,2001-04-06,44.61000061035156
682901,CVX,2001-04-09,45.75
682902,CVX,2001-04-10,46.400001525878906
682903,CVX,2001-04-11,45.400001525878906
682904,CVX,2001-04-12,45.900001525878906
682905,CVX,2001-04-16,46.900001525878906
682906,CVX,2001-04-17,46.625
682907,CVX,2001-04-18,46.72999954223633
682908,CVX,2001-04-19,46.375
682909,CVX,2001-04-20,46.625
682910,CVX,2001-04-23,47.35499954223633
682911,CVX,2001-04-24,47.150001525878906
682912,CVX,2001-04-25,47.65999984741211
682913,CVX,2001-04-26,48.93000030517578
682914,CVX,2001-04-27,48.744998931884766
682915,CVX,2001-04-30,48.27999877929688
682916,CVX,2001-05-01,48.22499847412109
682917,CVX,2001-05-02,46.0
682918,CVX,2001-05-03,45.84999847412109
682919,CVX,2001-05-04,46.67499923706055
682920,CVX,2001-05-07,47.09999847412109
682921,CVX,2001-05-08,46.900001525878906
682922,CVX,2001-05-09,47.71500015258789
682923,CVX,2001-05-10,47.60499954223633
682924,CVX,2001-05-11,47.0099983215332
682925,CVX,2001-05-14,47.20000076293945
682926,CVX,2001-05-15,47.70000076293945
682927,CVX,2001-05-16,47.625
682928,CVX,2001-05-17,47.83000183105469
682929,CVX,2001-05-18,48.78499984741211
682930,CVX,2001-05-21,48.56999969482422
682931,CVX,2001-05-22,47.53499984741211
682932,CVX,2001-05-23,47.09000015258789
682933,CVX,2001-05-24,47.150001525878906
682934,CVX,2001-05-25,47.09000015258789
682935,CVX,2001-05-29,47.775001525878906
682936,CVX,2001-05-30,47.91999816894531
682937,CVX,2001-05-31,48.025001525878906
682938,CVX,2001-06-01,48.18999862670898
682939,CVX,2001-06-04,49.01499938964844
682940,CVX,2001-06-05,48.84999847412109
682941,CVX,2001-06-06,48.08000183105469
682942,CVX,2001-06-07,48.005001068115234
682943,CVX,2001-06-08,48.220001220703125
682944,CVX,2001-06-11,48.75
682945,CVX,2001-06-12,48.79499816894531
682946,CVX,2001-06-13,48.57500076293945
682947,CVX,2001-06-14,47.83000183105469
682948,CVX,2001-06-15,48.345001220703125
682949,CVX,2001-06-18,47.84999847412109
682950,CVX,2001-06-19,47.75
682951,CVX,2001-06-20,47.23500061035156
682952,CVX,2001-06-21,46.72999954223633
682953,CVX,2001-06-22,47.369998931884766
682954,CVX,2001-06-25,47.47499847412109
682955,CVX,2001-06-26,47.34999847412109
682956,CVX,2001-06-27,45.70000076293945
682957,CVX,2001-06-28,44.369998931884766
682958,CVX,2001-06-29,45.25
682959,CVX,2001-07-02,45.15499877929688
682960,CVX,2001-07-03,45.19499969482422
682961,CVX,2001-07-05,45.65999984741211
682962,CVX,2001-07-06,45.5
682963,CVX,2001-07-09,45.02000045776367
682964,CVX,2001-07-10,44.70000076293945
682965,CVX,2001-07-11,43.834999084472656
682966,CVX,2001-07-12,44.52999877929688
682967,CVX,2001-07-13,44.70000076293945
682968,CVX,2001-07-16,43.82500076293945
682969,CVX,2001-07-17,43.42499923706055
682970,CVX,2001-07-18,43.400001525878906
682971,CVX,2001-07-19,43.57500076293945
682972,CVX,2001-07-20,44.47499847412109
682973,CVX,2001-07-23,43.81999969482422
682974,CVX,2001-07-24,42.59000015258789
682975,CVX,2001-07-25,44.584999084472656
682976,CVX,2001-07-26,45.025001525878906
682977,CVX,2001-07-27,45.54999923706055
682978,CVX,2001-07-30,45.76499938964844
682979,CVX,2001-07-31,45.69499969482422
682980,CVX,2001-08-01,45.584999084472656
682981,CVX,2001-08-02,45.525001525878906
682982,CVX,2001-08-03,45.34000015258789
682983,CVX,2001-08-06,45.19499969482422
682984,CVX,2001-08-07,45.56499862670898
682985,CVX,2001-08-08,45.005001068115234
682986,CVX,2001-08-09,45.29499816894531
682987,CVX,2001-08-10,45.875
682988,CVX,2001-08-13,45.84999847412109
682989,CVX,2001-08-14,46.119998931884766
682990,CVX,2001-08-15,46.505001068115234
682991,CVX,2001-08-16,46.525001525878906
682992,CVX,2001-08-17,46.005001068115234
682993,CVX,2001-08-20,45.66999816894531
682994,CVX,2001-08-21,45.22999954223633
682995,CVX,2001-08-22,45.97499847412109
682996,CVX,2001-08-23,46.13999938964844
682997,CVX,2001-08-24,46.400001525878906
682998,CVX,2001-08-27,46.04999923706055
682999,CVX,2001-08-28,45.560001373291016
683000,CVX,2001-08-29,45.880001068115234
683001,CVX,2001-08-30,45.23500061035156
683002,CVX,2001-08-31,45.375
683003,CVX,2001-09-04,45.67499923706055
683004,CVX,2001-09-05,45.70000076293945
683005,CVX,2001-09-06,45.875
683006,CVX,2001-09-07,46.20000076293945
683007,CVX,2001-09-10,45.84999847412109
683008,CVX,2001-09-17,45.11000061035156
683009,CVX,2001-09-18,43.880001068115234
683010,CVX,2001-09-19,42.45000076293945
683011,CVX,2001-09-20,41.84999847412109
683012,CVX,2001-09-21,42.005001068115234
683013,CVX,2001-09-24,40.54999923706055
683014,CVX,2001-09-25,39.84999847412109
683015,CVX,2001-09-26,39.3849983215332
683016,CVX,2001-09-27,41.75
683017,CVX,2001-09-28,42.375
683018,CVX,2001-10-01,41.84999847412109
683019,CVX,2001-10-02,42.75
683020,CVX,2001-10-03,42.70500183105469
683021,CVX,2001-10-04,43.55500030517578
683022,CVX,2001-10-05,44.220001220703125
683023,CVX,2001-10-08,44.47499847412109
683024,CVX,2001-10-09,45.44499969482422
683025,CVX,2001-10-10,46.72499847412109
683026,CVX,2001-10-11,46.63999938964844
683027,CVX,2001-10-12,45.5
683028,CVX,2001-10-15,44.22499847412109
683029,CVX,2001-10-16,44.57500076293945
683030,CVX,2001-10-17,44.54999923706055
683031,CVX,2001-10-18,43.01499938964844
683032,CVX,2001-10-19,43.369998931884766
683033,CVX,2001-10-22,44.375
683034,CVX,2001-10-23,43.29999923706055
683035,CVX,2001-10-24,43.45500183105469
683036,CVX,2001-10-25,43.95000076293945
683037,CVX,2001-10-26,44.46500015258789
683038,CVX,2001-10-29,44.505001068115234
683039,CVX,2001-10-30,44.5
683040,CVX,2001-10-31,44.275001525878906
683041,CVX,2001-11-01,44.93000030517578
683042,CVX,2001-11-02,43.72499847412109
683043,CVX,2001-11-05,43.55500030517578
683044,CVX,2001-11-06,43.400001525878906
683045,CVX,2001-11-07,43.63999938964844
683046,CVX,2001-11-08,43.79499816894531
683047,CVX,2001-11-09,44.744998931884766
683048,CVX,2001-11-12,44.6150016784668
683049,CVX,2001-11-13,45.084999084472656
683050,CVX,2001-11-14,43.310001373291016
683051,CVX,2001-11-15,41.900001525878906
683052,CVX,2001-11-16,41.72499847412109
683053,CVX,2001-11-19,41.45500183105469
683054,CVX,2001-11-20,43.26499938964844
683055,CVX,2001-11-21,43.040000915527344
683056,CVX,2001-11-23,43.290000915527344
683057,CVX,2001-11-26,42.59999847412109
683058,CVX,2001-11-27,42.810001373291016
683059,CVX,2001-11-28,42.275001525878906
683060,CVX,2001-11-29,42.72499847412109
683061,CVX,2001-11-30,42.505001068115234
683062,CVX,2001-12-03,43.22499847412109
683063,CVX,2001-12-04,43.415000915527344
683064,CVX,2001-12-05,43.75
683065,CVX,2001-12-06,42.9900016784668
683066,CVX,2001-12-07,43.6150016784668
683067,CVX,2001-12-10,43.06499862670898
683068,CVX,2001-12-11,42.54999923706055
683069,CVX,2001-12-12,42.79999923706055
683070,CVX,2001-12-13,42.125
683071,CVX,2001-12-14,42.0
683072,CVX,2001-12-17,42.81999969482422
683073,CVX,2001-12-18,43.125
683074,CVX,2001-12-19,43.75
683075,CVX,2001-12-20,43.70000076293945
683076,CVX,2001-12-21,44.29999923706055
683077,CVX,2001-12-24,44.275001525878906
683078,CVX,2001-12-26,44.59999847412109
683079,CVX,2001-12-27,45.15499877929688
683080,CVX,2001-12-28,45.220001220703125
683081,CVX,2001-12-31,44.80500030517578
683082,CVX,2002-01-02,44.7400016784668
683083,CVX,2002-01-03,44.75
683084,CVX,2002-01-04,44.650001525878906
683085,CVX,2002-01-07,44.86000061035156
683086,CVX,2002-01-08,45.025001525878906
683087,CVX,2002-01-09,44.55500030517578
683088,CVX,2002-01-10,44.47499847412109
683089,CVX,2002-01-11,43.70500183105469
683090,CVX,2002-01-14,43.69499969482422
683091,CVX,2002-01-15,44.59999847412109
683092,CVX,2002-01-16,43.72999954223633
683093,CVX,2002-01-17,43.70000076293945
683094,CVX,2002-01-18,43.400001525878906
683095,CVX,2002-01-22,43.3650016784668
683096,CVX,2002-01-23,43.875
683097,CVX,2002-01-24,44.04999923706055
683098,CVX,2002-01-25,44.27999877929688
683099,CVX,2002-01-28,44.435001373291016
683100,CVX,2002-01-29,42.584999084472656
683101,CVX,2002-01-30,41.54999923706055
683102,CVX,2002-01-31,41.900001525878906
683103,CVX,2002-02-01,42.685001373291016
683104,CVX,2002-02-04,41.959999084472656
683105,CVX,2002-02-05,41.18000030517578
683106,CVX,2002-02-06,41.59999847412109
683107,CVX,2002-02-07,40.875
683108,CVX,2002-02-08,40.92499923706055
683109,CVX,2002-02-11,41.47499847412109
683110,CVX,2002-02-12,41.19499969482422
683111,CVX,2002-02-13,41.22499847412109
683112,CVX,2002-02-14,41.25
683113,CVX,2002-02-15,41.17499923706055
683114,CVX,2002-02-19,40.82500076293945
683115,CVX,2002-02-20,40.875
683116,CVX,2002-02-21,41.05500030517578
683117,CVX,2002-02-22,41.84999847412109
683118,CVX,2002-02-25,41.95000076293945
683119,CVX,2002-02-26,42.09000015258789
683120,CVX,2002-02-27,42.5
683121,CVX,2002-02-28,42.220001220703125
683122,CVX,2002-03-01,42.75
683123,CVX,2002-03-04,43.09000015258789
683124,CVX,2002-03-05,43.125
683125,CVX,2002-03-06,43.95000076293945
683126,CVX,2002-03-07,44.31499862670898
683127,CVX,2002-03-08,43.82500076293945
683128,CVX,2002-03-11,44.54999923706055
683129,CVX,2002-03-12,44.810001373291016
683130,CVX,2002-03-13,44.709999084472656
683131,CVX,2002-03-14,44.75
683132,CVX,2002-03-15,44.900001525878906
683133,CVX,2002-03-18,45.18000030517578
683134,CVX,2002-03-19,45.34999847412109
683135,CVX,2002-03-20,44.900001525878906
683136,CVX,2002-03-21,45.18999862670898
683137,CVX,2002-03-22,44.55500030517578
683138,CVX,2002-03-25,44.20000076293945
683139,CVX,2002-03-26,44.5
683140,CVX,2002-03-27,45.25
683141,CVX,2002-03-28,45.1349983215332
683142,CVX,2002-04-01,44.84999847412109
683143,CVX,2002-04-02,45.43000030517578
683144,CVX,2002-04-03,45.0
683145,CVX,2002-04-04,43.89500045776367
683146,CVX,2002-04-05,43.56999969482422
683147,CVX,2002-04-08,44.20000076293945
683148,CVX,2002-04-09,43.64500045776367
683149,CVX,2002-04-10,43.79999923706055
683150,CVX,2002-04-11,43.22499847412109
683151,CVX,2002-04-12,42.04999923706055
683152,CVX,2002-04-15,42.650001525878906
683153,CVX,2002-04-16,43.29999923706055
683154,CVX,2002-04-17,43.47999954223633
683155,CVX,2002-04-18,43.75
683156,CVX,2002-04-19,44.0
683157,CVX,2002-04-22,43.32500076293945
683158,CVX,2002-04-23,43.4900016784668
683159,CVX,2002-04-24,42.5
683160,CVX,2002-04-25,42.95000076293945
683161,CVX,2002-04-26,42.29999923706055
683162,CVX,2002-04-29,42.93000030517578
683163,CVX,2002-04-30,43.35499954223633
683164,CVX,2002-05-01,43.994998931884766
683165,CVX,2002-05-02,44.435001373291016
683166,CVX,2002-05-03,44.755001068115234
683167,CVX,2002-05-06,43.5
683168,CVX,2002-05-07,43.834999084472656
683169,CVX,2002-05-08,44.525001525878906
683170,CVX,2002-05-09,44.1349983215332
683171,CVX,2002-05-10,43.97499847412109
683172,CVX,2002-05-13,45.04999923706055
683173,CVX,2002-05-14,44.95000076293945
683174,CVX,2002-05-15,44.025001525878906
683175,CVX,2002-05-16,44.5
683176,CVX,2002-05-17,44.57500076293945
683177,CVX,2002-05-20,44.375
683178,CVX,2002-05-21,43.915000915527344
683179,CVX,2002-05-22,44.5099983215332
683180,CVX,2002-05-23,44.79999923706055
683181,CVX,2002-05-24,44.54999923706055
683182,CVX,2002-05-28,44.040000915527344
683183,CVX,2002-05-29,43.95000076293945
683184,CVX,2002-05-30,43.400001525878906
683185,CVX,2002-05-31,43.625
683186,CVX,2002-06-03,43.2599983215332
683187,CVX,2002-06-04,43.400001525878906
683188,CVX,2002-06-05,43.57500076293945
683189,CVX,2002-06-06,42.97999954223633
683190,CVX,2002-06-07,43.625
683191,CVX,2002-06-10,43.17499923706055
683192,CVX,2002-06-11,43.20000076293945
683193,CVX,2002-06-12,43.375
683194,CVX,2002-06-13,43.45000076293945
683195,CVX,2002-06-14,43.3849983215332
683196,CVX,2002-06-17,44.34999847412109
683197,CVX,2002-06-18,44.21500015258789
683198,CVX,2002-06-19,43.29999923706055
683199,CVX,2002-06-20,43.665000915527344
683200,CVX,2002-06-21,43.82500076293945
683201,CVX,2002-06-24,43.6150016784668
683202,CVX,2002-06-25,43.0
683203,CVX,2002-06-26,43.125
683204,CVX,2002-06-27,43.81499862670898
683205,CVX,2002-06-28,44.25
683206,CVX,2002-07-01,44.29999923706055
683207,CVX,2002-07-02,43.900001525878906
683208,CVX,2002-07-03,43.34999847412109
683209,CVX,2002-07-05,43.95000076293945
683210,CVX,2002-07-08,44.040000915527344
683211,CVX,2002-07-09,43.47499847412109
683212,CVX,2002-07-10,42.435001373291016
683213,CVX,2002-07-11,41.32500076293945
683214,CVX,2002-07-12,41.400001525878906
683215,CVX,2002-07-15,40.375
683216,CVX,2002-07-16,39.68999862670898
683217,CVX,2002-07-17,40.150001525878906
683218,CVX,2002-07-18,39.34999847412109
683219,CVX,2002-07-19,37.25
683220,CVX,2002-07-22,34.7599983215332
683221,CVX,2002-07-23,33.47999954223633
683222,CVX,2002-07-24,35.29999923706055
683223,CVX,2002-07-25,34.849998474121094
683224,CVX,2002-07-26,35.404998779296875
683225,CVX,2002-07-29,37.18999862670898
683226,CVX,2002-07-30,36.5
683227,CVX,2002-07-31,37.5
683228,CVX,2002-08-01,35.275001525878906
683229,CVX,2002-08-02,35.400001525878906
683230,CVX,2002-08-05,34.029998779296875
683231,CVX,2002-08-06,35.28499984741211
683232,CVX,2002-08-07,35.974998474121094
683233,CVX,2002-08-08,37.27999877929688
683234,CVX,2002-08-09,37.775001525878906
683235,CVX,2002-08-12,37.525001525878906
683236,CVX,2002-08-13,37.650001525878906
683237,CVX,2002-08-14,38.70000076293945
683238,CVX,2002-08-15,38.92499923706055
683239,CVX,2002-08-16,38.459999084472656
683240,CVX,2002-08-19,38.435001373291016
683241,CVX,2002-08-20,37.67499923706055
683242,CVX,2002-08-21,38.42499923706055
683243,CVX,2002-08-22,39.36000061035156
683244,CVX,2002-08-23,39.21500015258789
683245,CVX,2002-08-26,39.53499984741211
683246,CVX,2002-08-27,39.04999923706055
683247,CVX,2002-08-28,38.5
683248,CVX,2002-08-29,38.03499984741211
683249,CVX,2002-08-30,38.31499862670898
683250,CVX,2002-09-03,36.20000076293945
683251,CVX,2002-09-04,36.7400016784668
683252,CVX,2002-09-05,36.595001220703125
683253,CVX,2002-09-06,37.34999847412109
683254,CVX,2002-09-09,37.0
683255,CVX,2002-09-10,37.685001373291016
683256,CVX,2002-09-11,37.18999862670898
683257,CVX,2002-09-12,36.560001373291016
683258,CVX,2002-09-13,36.595001220703125
683259,CVX,2002-09-16,37.0
683260,CVX,2002-09-17,35.685001373291016
683261,CVX,2002-09-18,35.619998931884766
683262,CVX,2002-09-19,34.96500015258789
683263,CVX,2002-09-20,35.275001525878906
683264,CVX,2002-09-23,34.845001220703125
683265,CVX,2002-09-24,34.349998474121094
683266,CVX,2002-09-25,35.084999084472656
683267,CVX,2002-09-26,36.59999847412109
683268,CVX,2002-09-27,35.48500061035156
683269,CVX,2002-09-30,34.625
683270,CVX,2002-10-01,36.05500030517578
683271,CVX,2002-10-02,35.79999923706055
683272,CVX,2002-10-03,36.16999816894531
683273,CVX,2002-10-04,35.45000076293945
683274,CVX,2002-10-07,35.25
683275,CVX,2002-10-08,34.79999923706055
683276,CVX,2002-10-09,34.224998474121094
683277,CVX,2002-10-10,35.650001525878906
683278,CVX,2002-10-11,35.9900016784668
683279,CVX,2002-10-14,36.32500076293945
683280,CVX,2002-10-15,37.165000915527344
683281,CVX,2002-10-16,36.79999923706055
683282,CVX,2002-10-17,37.150001525878906
683283,CVX,2002-10-18,37.45000076293945
683284,CVX,2002-10-21,37.21500015258789
683285,CVX,2002-10-22,35.875
683286,CVX,2002-10-23,36.5
683287,CVX,2002-10-24,36.67499923706055
683288,CVX,2002-10-25,36.6150016784668
683289,CVX,2002-10-28,36.790000915527344
683290,CVX,2002-10-29,35.07500076293945
683291,CVX,2002-10-30,35.70000076293945
683292,CVX,2002-10-31,33.814998626708984
683293,CVX,2002-11-01,34.42499923706055
683294,CVX,2002-11-04,33.970001220703125
683295,CVX,2002-11-05,34.650001525878906
683296,CVX,2002-11-06,34.58000183105469
683297,CVX,2002-11-07,33.75
683298,CVX,2002-11-08,33.75
683299,CVX,2002-11-11,33.59000015258789
683300,CVX,2002-11-12,33.599998474121094
683301,CVX,2002-11-13,33.25
683302,CVX,2002-11-14,33.599998474121094
683303,CVX,2002-11-15,33.775001525878906
683304,CVX,2002-11-18,33.900001525878906
683305,CVX,2002-11-19,33.76499938964844
683306,CVX,2002-11-20,34.025001525878906
683307,CVX,2002-11-21,33.79999923706055
683308,CVX,2002-11-22,33.21500015258789
683309,CVX,2002-11-25,33.875
683310,CVX,2002-11-26,33.13999938964844
683311,CVX,2002-11-27,33.439998626708984
683312,CVX,2002-11-29,33.51499938964844
683313,CVX,2002-12-02,33.33000183105469
683314,CVX,2002-12-03,33.57500076293945
683315,CVX,2002-12-04,33.900001525878906
683316,CVX,2002-12-05,33.974998474121094
683317,CVX,2002-12-06,34.17499923706055
683318,CVX,2002-12-09,33.65999984741211
683319,CVX,2002-12-10,34.224998474121094
683320,CVX,2002-12-11,33.92499923706055
683321,CVX,2002-12-12,33.935001373291016
683322,CVX,2002-12-13,33.814998626708984
683323,CVX,2002-12-16,34.224998474121094
683324,CVX,2002-12-17,33.95000076293945
683325,CVX,2002-12-18,33.71500015258789
683326,CVX,2002-12-19,33.125
683327,CVX,2002-12-20,33.32500076293945
683328,CVX,2002-12-23,33.3849983215332
683329,CVX,2002-12-24,33.32500076293945
683330,CVX,2002-12-26,33.45500183105469
683331,CVX,2002-12-27,32.95000076293945
683332,CVX,2002-12-30,33.32500076293945
683333,CVX,2002-12-31,33.2400016784668
683334,CVX,2003-01-02,33.90999984741211
683335,CVX,2003-01-03,34.16999816894531
683336,CVX,2003-01-06,34.95000076293945
683337,CVX,2003-01-07,34.224998474121094
683338,CVX,2003-01-08,34.025001525878906
683339,CVX,2003-01-09,34.560001373291016
683340,CVX,2003-01-10,34.30500030517578
683341,CVX,2003-01-13,34.09000015258789
683342,CVX,2003-01-14,34.25
683343,CVX,2003-01-15,34.07500076293945
683344,CVX,2003-01-16,34.15999984741211
683345,CVX,2003-01-17,34.05500030517578
683346,CVX,2003-01-21,33.42499923706055
683347,CVX,2003-01-22,32.849998474121094
683348,CVX,2003-01-23,32.48500061035156
683349,CVX,2003-01-24,31.770000457763672
683350,CVX,2003-01-27,30.924999237060547
683351,CVX,2003-01-28,31.475000381469727
683352,CVX,2003-01-29,32.650001525878906
683353,CVX,2003-01-30,32.099998474121094
683354,CVX,2003-01-31,32.20000076293945
683355,CVX,2003-02-03,32.82500076293945
683356,CVX,2003-02-04,32.73500061035156
683357,CVX,2003-02-05,32.53499984741211
683358,CVX,2003-02-06,32.32500076293945
683359,CVX,2003-02-07,31.86000061035156
683360,CVX,2003-02-10,32.470001220703125
683361,CVX,2003-02-11,32.26499938964844
683362,CVX,2003-02-12,31.540000915527344
683363,CVX,2003-02-13,31.5
683364,CVX,2003-02-14,31.864999771118164
683365,CVX,2003-02-18,32.0
683366,CVX,2003-02-19,32.20500183105469
683367,CVX,2003-02-20,31.75
683368,CVX,2003-02-21,32.025001525878906
683369,CVX,2003-02-24,32.20500183105469
683370,CVX,2003-02-25,32.095001220703125
683371,CVX,2003-02-26,32.040000915527344
683372,CVX,2003-02-27,32.08000183105469
683373,CVX,2003-02-28,32.084999084472656
683374,CVX,2003-03-03,32.27000045776367
683375,CVX,2003-03-04,32.32500076293945
683376,CVX,2003-03-05,32.974998474121094
683377,CVX,2003-03-06,32.689998626708984
683378,CVX,2003-03-07,32.630001068115234
683379,CVX,2003-03-10,31.950000762939453
683380,CVX,2003-03-11,31.8700008392334
683381,CVX,2003-03-12,31.524999618530277
683382,CVX,2003-03-13,31.82999992370605
683383,CVX,2003-03-14,32.095001220703125
683384,CVX,2003-03-17,32.35499954223633
683385,CVX,2003-03-18,32.814998626708984
683386,CVX,2003-03-19,32.915000915527344
683387,CVX,2003-03-20,32.900001525878906
683388,CVX,2003-03-21,33.0
683389,CVX,2003-03-24,32.4900016784668
683390,CVX,2003-03-25,33.0099983215332
683391,CVX,2003-03-26,32.900001525878906
683392,CVX,2003-03-27,32.599998474121094
683393,CVX,2003-03-28,32.625
683394,CVX,2003-03-31,32.32500076293945
683395,CVX,2003-04-01,32.744998931884766
683396,CVX,2003-04-02,32.540000915527344
683397,CVX,2003-04-03,32.20000076293945
683398,CVX,2003-04-04,32.470001220703125
683399,CVX,2003-04-07,32.20000076293945
683400,CVX,2003-04-08,32.099998474121094
683401,CVX,2003-04-09,32.099998474121094
683402,CVX,2003-04-10,32.040000915527344
683403,CVX,2003-04-11,31.780000686645508
683404,CVX,2003-04-14,31.959999084472656
683405,CVX,2003-04-15,32.01499938964844
683406,CVX,2003-04-16,31.75
683407,CVX,2003-04-17,32.025001525878906
683408,CVX,2003-04-21,32.34000015258789
683409,CVX,2003-04-22,32.58000183105469
683410,CVX,2003-04-23,32.439998626708984
683411,CVX,2003-04-24,32.040000915527344
683412,CVX,2003-04-25,31.700000762939453
683413,CVX,2003-04-28,31.899999618530277
683414,CVX,2003-04-29,31.600000381469727
683415,CVX,2003-04-30,31.405000686645508
683416,CVX,2003-05-01,31.5
683417,CVX,2003-05-02,32.67499923706055
683418,CVX,2003-05-05,33.59000015258789
683419,CVX,2003-05-06,33.59000015258789
683420,CVX,2003-05-07,33.32500076293945
683421,CVX,2003-05-08,33.66999816894531
683422,CVX,2003-05-09,33.775001525878906
683423,CVX,2003-05-12,34.125
683424,CVX,2003-05-13,34.32500076293945
683425,CVX,2003-05-14,33.90999984741211
683426,CVX,2003-05-15,33.564998626708984
683427,CVX,2003-05-16,33.650001525878906
683428,CVX,2003-05-19,33.154998779296875
683429,CVX,2003-05-20,33.334999084472656
683430,CVX,2003-05-21,33.849998474121094
683431,CVX,2003-05-22,33.724998474121094
683432,CVX,2003-05-23,34.21500015258789
683433,CVX,2003-05-27,35.32500076293945
683434,CVX,2003-05-28,35.30500030517578
683435,CVX,2003-05-29,35.084999084472656
683436,CVX,2003-05-30,35.470001220703125
683437,CVX,2003-06-02,36.040000915527344
683438,CVX,2003-06-03,36.470001220703125
683439,CVX,2003-06-04,36.88999938964844
683440,CVX,2003-06-05,37.1349983215332
683441,CVX,2003-06-06,37.130001068115234
683442,CVX,2003-06-09,36.80500030517578
683443,CVX,2003-06-10,37.1150016784668
683444,CVX,2003-06-11,37.80500030517578
683445,CVX,2003-06-12,37.810001373291016
683446,CVX,2003-06-13,37.525001525878906
683447,CVX,2003-06-16,37.470001220703125
683448,CVX,2003-06-17,37.15499877929688
683449,CVX,2003-06-18,37.095001220703125
683450,CVX,2003-06-19,36.8650016784668
683451,CVX,2003-06-20,36.900001525878906
683452,CVX,2003-06-23,36.810001373291016
683453,CVX,2003-06-24,36.90499877929688
683454,CVX,2003-06-25,36.70000076293945
683455,CVX,2003-06-26,36.59000015258789
683456,CVX,2003-06-27,36.18999862670898
683457,CVX,2003-06-30,36.09999847412109
683458,CVX,2003-07-01,36.22499847412109
683459,CVX,2003-07-02,36.32500076293945
683460,CVX,2003-07-03,35.96500015258789
683461,CVX,2003-07-07,36.650001525878906
683462,CVX,2003-07-08,36.73500061035156
683463,CVX,2003-07-09,36.400001525878906
683464,CVX,2003-07-10,36.03499984741211
683465,CVX,2003-07-11,36.5
683466,CVX,2003-07-14,36.095001220703125
683467,CVX,2003-07-15,35.68000030517578
683468,CVX,2003-07-16,35.72999954223633
683469,CVX,2003-07-17,35.75
683470,CVX,2003-07-18,36.369998931884766
683471,CVX,2003-07-21,36.04999923706055
683472,CVX,2003-07-22,36.275001525878906
683473,CVX,2003-07-23,36.0099983215332
683474,CVX,2003-07-24,35.900001525878906
683475,CVX,2003-07-25,36.3650016784668
683476,CVX,2003-07-28,36.290000915527344
683477,CVX,2003-07-29,35.900001525878906
683478,CVX,2003-07-30,35.900001525878906
683479,CVX,2003-07-31,36.05500030517578
683480,CVX,2003-08-01,35.525001525878906
683481,CVX,2003-08-04,35.334999084472656
683482,CVX,2003-08-05,35.400001525878906
683483,CVX,2003-08-06,35.439998626708984
683484,CVX,2003-08-07,36.130001068115234
683485,CVX,2003-08-08,36.400001525878906
683486,CVX,2003-08-11,36.59999847412109
683487,CVX,2003-08-12,36.95500183105469
683488,CVX,2003-08-13,36.619998931884766
683489,CVX,2003-08-14,37.119998931884766
683490,CVX,2003-08-15,36.40999984741211
683491,CVX,2003-08-18,36.290000915527344
683492,CVX,2003-08-19,36.04999923706055
683493,CVX,2003-08-20,36.29999923706055
683494,CVX,2003-08-21,36.38999938964844
683495,CVX,2003-08-22,35.904998779296875
683496,CVX,2003-08-25,36.17499923706055
683497,CVX,2003-08-26,36.09999847412109
683498,CVX,2003-08-27,36.14500045776367
683499,CVX,2003-08-28,36.584999084472656
683500,CVX,2003-08-29,36.435001373291016
683501,CVX,2003-09-02,36.85499954223633
683502,CVX,2003-09-03,36.970001220703125
683503,CVX,2003-09-04,36.84999847412109
683504,CVX,2003-09-05,36.5099983215332
683505,CVX,2003-09-08,37.0099983215332
683506,CVX,2003-09-09,36.709999084472656
683507,CVX,2003-09-10,36.494998931884766
683508,CVX,2003-09-11,36.75
683509,CVX,2003-09-12,36.47499847412109
683510,CVX,2003-09-15,36.375
683511,CVX,2003-09-16,36.5
683512,CVX,2003-09-17,36.1349983215332
683513,CVX,2003-09-18,36.125
683514,CVX,2003-09-19,36.18000030517578
683515,CVX,2003-09-22,36.09999847412109
683516,CVX,2003-09-23,36.2599983215332
683517,CVX,2003-09-24,36.165000915527344
683518,CVX,2003-09-25,35.880001068115234
683519,CVX,2003-09-26,35.7400016784668
683520,CVX,2003-09-29,35.849998474121094
683521,CVX,2003-09-30,35.724998474121094
683522,CVX,2003-10-01,36.56499862670898
683523,CVX,2003-10-02,36.400001525878906
683524,CVX,2003-10-03,36.540000915527344
683525,CVX,2003-10-06,36.84999847412109
683526,CVX,2003-10-07,36.9900016784668
683527,CVX,2003-10-08,36.68000030517578
683528,CVX,2003-10-09,36.76499938964844
683529,CVX,2003-10-10,36.900001525878906
683530,CVX,2003-10-13,37.22499847412109
683531,CVX,2003-10-14,37.494998931884766
683532,CVX,2003-10-15,37.0
683533,CVX,2003-10-16,37.1150016784668
683534,CVX,2003-10-17,36.8650016784668
683535,CVX,2003-10-20,37.15499877929688
683536,CVX,2003-10-21,37.1349983215332
683537,CVX,2003-10-22,36.744998931884766
683538,CVX,2003-10-23,36.90499877929688
683539,CVX,2003-10-24,36.560001373291016
683540,CVX,2003-10-27,36.415000915527344
683541,CVX,2003-10-28,36.69499969482422
683542,CVX,2003-10-29,36.54999923706055
683543,CVX,2003-10-30,35.880001068115234
683544,CVX,2003-10-31,37.150001525878906
683545,CVX,2003-11-03,36.96500015258789
683546,CVX,2003-11-04,36.95500183105469
683547,CVX,2003-11-05,36.834999084472656
683548,CVX,2003-11-06,37.07500076293945
683549,CVX,2003-11-07,37.275001525878906
683550,CVX,2003-11-10,36.90499877929688
683551,CVX,2003-11-11,37.07500076293945
683552,CVX,2003-11-12,37.35499954223633
683553,CVX,2003-11-13,37.875
683554,CVX,2003-11-14,37.1349983215332
683555,CVX,2003-11-17,36.79999923706055
683556,CVX,2003-11-18,36.875
683557,CVX,2003-11-19,37.09999847412109
683558,CVX,2003-11-20,37.0
683559,CVX,2003-11-21,36.7400016784668
683560,CVX,2003-11-24,37.0099983215332
683561,CVX,2003-11-25,37.28499984741211
683562,CVX,2003-11-26,37.625
683563,CVX,2003-11-28,37.54999923706055
683564,CVX,2003-12-01,37.84999847412109
683565,CVX,2003-12-02,37.81999969482422
683566,CVX,2003-12-03,38.04999923706055
683567,CVX,2003-12-04,38.810001373291016
683568,CVX,2003-12-05,39.0
683569,CVX,2003-12-08,39.30500030517578
683570,CVX,2003-12-09,39.43999862670898
683571,CVX,2003-12-10,39.34000015258789
683572,CVX,2003-12-11,39.75
683573,CVX,2003-12-12,40.125
683574,CVX,2003-12-15,39.47499847412109
683575,CVX,2003-12-16,40.34999847412109
683576,CVX,2003-12-17,40.900001525878906
683577,CVX,2003-12-18,41.775001525878906
683578,CVX,2003-12-19,41.6349983215332
683579,CVX,2003-12-22,41.67499923706055
683580,CVX,2003-12-23,41.59000015258789
683581,CVX,2003-12-24,41.67499923706055
683582,CVX,2003-12-26,41.92499923706055
683583,CVX,2003-12-29,42.75
683584,CVX,2003-12-30,43.02999877929688
683585,CVX,2003-12-31,43.19499969482422
683586,CVX,2004-01-02,42.94499969482422
683587,CVX,2004-01-05,43.775001525878906
683588,CVX,2004-01-06,43.53499984741211
683589,CVX,2004-01-07,42.97999954223633
683590,CVX,2004-01-08,43.025001525878906
683591,CVX,2004-01-09,42.560001373291016
683592,CVX,2004-01-12,42.34999847412109
683593,CVX,2004-01-13,42.34999847412109
683594,CVX,2004-01-14,42.79999923706055
683595,CVX,2004-01-15,42.21500015258789
683596,CVX,2004-01-16,42.36000061035156
683597,CVX,2004-01-20,43.01499938964844
683598,CVX,2004-01-21,43.38999938964844
683599,CVX,2004-01-22,43.57500076293945
683600,CVX,2004-01-23,43.45000076293945
683601,CVX,2004-01-26,43.79999923706055
683602,CVX,2004-01-27,43.84999847412109
683603,CVX,2004-01-28,43.3650016784668
683604,CVX,2004-01-29,43.65499877929688
683605,CVX,2004-01-30,43.17499923706055
683606,CVX,2004-02-02,43.095001220703125
683607,CVX,2004-02-03,42.92499923706055
683608,CVX,2004-02-04,42.57500076293945
683609,CVX,2004-02-05,42.51499938964844
683610,CVX,2004-02-06,42.709999084472656
683611,CVX,2004-02-09,42.88999938964844
683612,CVX,2004-02-10,43.27000045776367
683613,CVX,2004-02-11,43.78499984741211
683614,CVX,2004-02-12,43.709999084472656
683615,CVX,2004-02-13,43.2599983215332
683616,CVX,2004-02-17,43.65999984741211
683617,CVX,2004-02-18,43.310001373291016
683618,CVX,2004-02-19,43.290000915527344
683619,CVX,2004-02-20,43.30500030517578
683620,CVX,2004-02-23,44.16999816894531
683621,CVX,2004-02-24,44.09000015258789
683622,CVX,2004-02-25,43.91999816894531
683623,CVX,2004-02-26,44.05500030517578
683624,CVX,2004-02-27,44.17499923706055
683625,CVX,2004-03-01,45.1349983215332
683626,CVX,2004-03-02,44.63999938964844
683627,CVX,2004-03-03,44.915000915527344
683628,CVX,2004-03-04,44.665000915527344
683629,CVX,2004-03-05,45.11000061035156
683630,CVX,2004-03-08,45.34999847412109
683631,CVX,2004-03-09,45.005001068115234
683632,CVX,2004-03-10,44.3650016784668
683633,CVX,2004-03-11,43.46500015258789
683634,CVX,2004-03-12,44.22499847412109
683635,CVX,2004-03-15,43.83000183105469
683636,CVX,2004-03-16,43.84000015258789
683637,CVX,2004-03-17,44.459999084472656
683638,CVX,2004-03-18,44.875
683639,CVX,2004-03-19,44.09999847412109
683640,CVX,2004-03-22,43.650001525878906
683641,CVX,2004-03-23,43.73500061035156
683642,CVX,2004-03-24,42.93999862670898
683643,CVX,2004-03-25,42.34000015258789
683644,CVX,2004-03-26,42.66999816894531
683645,CVX,2004-03-29,42.68999862670898
683646,CVX,2004-03-30,43.540000915527344
683647,CVX,2004-03-31,43.88999938964844
683648,CVX,2004-04-01,43.97999954223633
683649,CVX,2004-04-02,44.01499938964844
683650,CVX,2004-04-05,44.52999877929688
683651,CVX,2004-04-06,44.525001525878906
683652,CVX,2004-04-07,44.875
683653,CVX,2004-04-08,44.970001220703125
683654,CVX,2004-04-12,45.73500061035156
683655,CVX,2004-04-13,45.380001068115234
683656,CVX,2004-04-14,45.5
683657,CVX,2004-04-15,45.75
683658,CVX,2004-04-16,45.8650016784668
683659,CVX,2004-04-19,45.935001373291016
683660,CVX,2004-04-20,45.0099983215332
683661,CVX,2004-04-21,44.935001373291016
683662,CVX,2004-04-22,45.900001525878906
683663,CVX,2004-04-23,45.845001220703125
683664,CVX,2004-04-26,46.125
683665,CVX,2004-04-27,46.44499969482422
683666,CVX,2004-04-28,45.869998931884766
683667,CVX,2004-04-29,45.17499923706055
683668,CVX,2004-04-30,45.75
683669,CVX,2004-05-03,46.595001220703125
683670,CVX,2004-05-04,46.540000915527344
683671,CVX,2004-05-05,47.19499969482422
683672,CVX,2004-05-06,46.7599983215332
683673,CVX,2004-05-07,45.82500076293945
683674,CVX,2004-05-10,44.584999084472656
683675,CVX,2004-05-11,45.47999954223633
683676,CVX,2004-05-12,45.915000915527344
683677,CVX,2004-05-13,45.935001373291016
683678,CVX,2004-05-14,46.345001220703125
683679,CVX,2004-05-17,45.775001525878906
683680,CVX,2004-05-18,45.095001220703125
683681,CVX,2004-05-19,44.95500183105469
683682,CVX,2004-05-20,44.75
683683,CVX,2004-05-21,44.80500030517578
683684,CVX,2004-05-24,45.084999084472656
683685,CVX,2004-05-25,45.834999084472656
683686,CVX,2004-05-26,45.4900016784668
683687,CVX,2004-05-27,45.10499954223633
683688,CVX,2004-05-28,45.20000076293945
683689,CVX,2004-06-01,45.650001525878906
683690,CVX,2004-06-02,45.685001373291016
683691,CVX,2004-06-03,45.470001220703125
683692,CVX,2004-06-04,45.09999847412109
683693,CVX,2004-06-07,46.08000183105469
683694,CVX,2004-06-08,45.57500076293945
683695,CVX,2004-06-09,45.0
683696,CVX,2004-06-10,45.39500045776367
683697,CVX,2004-06-14,45.0
683698,CVX,2004-06-15,45.29999923706055
683699,CVX,2004-06-16,45.994998931884766
683700,CVX,2004-06-17,46.38999938964844
683701,CVX,2004-06-18,46.709999084472656
683702,CVX,2004-06-21,46.650001525878906
683703,CVX,2004-06-22,46.915000915527344
683704,CVX,2004-06-23,47.43999862670898
683705,CVX,2004-06-24,47.20000076293945
683706,CVX,2004-06-25,46.69499969482422
683707,CVX,2004-06-28,46.40999984741211
683708,CVX,2004-06-29,46.720001220703125
683709,CVX,2004-06-30,47.05500030517578
683710,CVX,2004-07-01,46.73500061035156
683711,CVX,2004-07-02,46.625
683712,CVX,2004-07-06,46.69499969482422
683713,CVX,2004-07-07,46.720001220703125
683714,CVX,2004-07-08,46.67499923706055
683715,CVX,2004-07-09,46.97499847412109
683716,CVX,2004-07-12,46.900001525878906
683717,CVX,2004-07-13,46.9900016784668
683718,CVX,2004-07-14,47.375
683719,CVX,2004-07-15,47.39500045776367
683720,CVX,2004-07-16,47.70000076293945
683721,CVX,2004-07-19,47.584999084472656
683722,CVX,2004-07-20,47.3849983215332
683723,CVX,2004-07-21,46.96500015258789
683724,CVX,2004-07-22,47.119998931884766
683725,CVX,2004-07-23,46.84999847412109
683726,CVX,2004-07-26,46.72999954223633
683727,CVX,2004-07-27,46.92499923706055
683728,CVX,2004-07-28,47.15499877929688
683729,CVX,2004-07-29,47.7400016784668
683730,CVX,2004-07-30,47.82500076293945
683731,CVX,2004-08-02,48.2400016784668
683732,CVX,2004-08-03,49.33000183105469
683733,CVX,2004-08-04,48.29999923706055
683734,CVX,2004-08-05,47.900001525878906
683735,CVX,2004-08-06,46.90999984741211
683736,CVX,2004-08-09,47.31499862670898
683737,CVX,2004-08-10,47.1349983215332
683738,CVX,2004-08-11,47.435001373291016
683739,CVX,2004-08-12,47.185001373291016
683740,CVX,2004-08-13,47.79999923706055
683741,CVX,2004-08-16,48.33000183105469
683742,CVX,2004-08-17,47.06999969482422
683743,CVX,2004-08-18,47.084999084472656
683744,CVX,2004-08-19,46.54999923706055
683745,CVX,2004-08-20,47.09000015258789
683746,CVX,2004-08-23,46.560001373291016
683747,CVX,2004-08-24,46.650001525878906
683748,CVX,2004-08-25,46.900001525878906
683749,CVX,2004-08-26,47.255001068115234
683750,CVX,2004-08-27,47.625
683751,CVX,2004-08-30,47.75
683752,CVX,2004-08-31,48.75
683753,CVX,2004-09-01,49.334999084472656
683754,CVX,2004-09-02,49.85499954223633
683755,CVX,2004-09-03,49.8849983215332
683756,CVX,2004-09-07,49.959999084472656
683757,CVX,2004-09-08,49.900001525878906
683758,CVX,2004-09-09,50.540000915527344
683759,CVX,2004-09-10,50.025001525878906
683760,CVX,2004-09-13,50.93999862670898
683761,CVX,2004-09-14,51.220001220703125
683762,CVX,2004-09-15,51.040000915527344
683763,CVX,2004-09-16,50.970001220703125
683764,CVX,2004-09-17,51.93999862670898
683765,CVX,2004-09-20,52.02999877929688
683766,CVX,2004-09-21,53.52000045776367
683767,CVX,2004-09-22,53.13999938964844
683768,CVX,2004-09-23,52.31999969482422
683769,CVX,2004-09-24,52.83000183105469
683770,CVX,2004-09-27,53.70000076293945
683771,CVX,2004-09-28,54.06999969482422
683772,CVX,2004-09-29,53.630001068115234
683773,CVX,2004-09-30,53.63999938964844
683774,CVX,2004-10-01,53.91999816894531
683775,CVX,2004-10-04,53.86000061035156
683776,CVX,2004-10-05,54.45000076293945
683777,CVX,2004-10-06,55.40999984741211
683778,CVX,2004-10-07,55.220001220703125
683779,CVX,2004-10-08,55.290000915527344
683780,CVX,2004-10-11,54.90999984741211
683781,CVX,2004-10-12,54.470001220703125
683782,CVX,2004-10-13,53.310001373291016
683783,CVX,2004-10-14,53.38999938964844
683784,CVX,2004-10-15,53.400001525878906
683785,CVX,2004-10-18,52.90999984741211
683786,CVX,2004-10-19,52.75
683787,CVX,2004-10-20,53.369998931884766
683788,CVX,2004-10-21,53.38999938964844
683789,CVX,2004-10-22,53.34000015258789
683790,CVX,2004-10-25,53.43999862670898
683791,CVX,2004-10-26,53.95000076293945
683792,CVX,2004-10-27,52.970001220703125
683793,CVX,2004-10-28,52.470001220703125
683794,CVX,2004-10-29,53.060001373291016
683795,CVX,2004-11-01,52.95000076293945
683796,CVX,2004-11-02,52.09999847412109
683797,CVX,2004-11-03,53.16999816894531
683798,CVX,2004-11-04,54.380001068115234
683799,CVX,2004-11-05,54.52999877929688
683800,CVX,2004-11-08,53.36000061035156
683801,CVX,2004-11-09,52.77000045776367
683802,CVX,2004-11-10,52.650001525878906
683803,CVX,2004-11-11,52.91999816894531
683804,CVX,2004-11-12,54.56999969482422
683805,CVX,2004-11-15,52.970001220703125
683806,CVX,2004-11-16,52.540000915527344
683807,CVX,2004-11-17,53.400001525878906
683808,CVX,2004-11-18,53.59000015258789
683809,CVX,2004-11-19,53.900001525878906
683810,CVX,2004-11-22,54.79999923706055
683811,CVX,2004-11-23,54.560001373291016
683812,CVX,2004-11-24,54.58000183105469
683813,CVX,2004-11-26,54.84000015258789
683814,CVX,2004-11-29,54.65999984741211
683815,CVX,2004-11-30,54.59999847412109
683816,CVX,2004-12-01,53.47999954223633
683817,CVX,2004-12-02,52.47999954223633
683818,CVX,2004-12-03,52.59000015258789
683819,CVX,2004-12-06,52.810001373291016
683820,CVX,2004-12-07,52.130001068115234
683821,CVX,2004-12-08,52.68999862670898
683822,CVX,2004-12-09,52.77999877929688
683823,CVX,2004-12-10,52.59999847412109
683824,CVX,2004-12-13,53.650001525878906
683825,CVX,2004-12-14,53.08000183105469
683826,CVX,2004-12-15,52.68000030517578
683827,CVX,2004-12-16,51.970001220703125
683828,CVX,2004-12-17,51.720001220703125
683829,CVX,2004-12-20,52.560001373291016
683830,CVX,2004-12-21,52.77999877929688
683831,CVX,2004-12-22,52.29999923706055
683832,CVX,2004-12-23,52.66999816894531
683833,CVX,2004-12-27,52.0099983215332
683834,CVX,2004-12-28,52.43999862670898
683835,CVX,2004-12-29,52.93000030517578
683836,CVX,2004-12-30,52.52000045776367
683837,CVX,2004-12-31,52.5099983215332
683838,CVX,2005-01-03,50.900001525878906
683839,CVX,2005-01-04,50.54999923706055
683840,CVX,2005-01-05,50.880001068115234
683841,CVX,2005-01-06,51.72999954223633
683842,CVX,2005-01-07,51.150001525878906
683843,CVX,2005-01-10,51.380001068115234
683844,CVX,2005-01-11,51.400001525878906
683845,CVX,2005-01-12,52.4900016784668
683846,CVX,2005-01-13,52.060001373291016
683847,CVX,2005-01-14,52.29999923706055
683848,CVX,2005-01-18,53.09000015258789
683849,CVX,2005-01-19,52.68999862670898
683850,CVX,2005-01-20,51.959999084472656
683851,CVX,2005-01-21,51.97999954223633
683852,CVX,2005-01-24,52.56999969482422
683853,CVX,2005-01-25,53.040000915527344
683854,CVX,2005-01-26,53.540000915527344
683855,CVX,2005-01-27,54.060001373291016
683856,CVX,2005-01-28,53.720001220703125
683857,CVX,2005-01-31,54.400001525878906
683858,CVX,2005-02-01,55.150001525878906
683859,CVX,2005-02-02,55.52999877929688
683860,CVX,2005-02-03,56.2400016784668
683861,CVX,2005-02-04,56.7400016784668
683862,CVX,2005-02-07,56.2599983215332
683863,CVX,2005-02-08,56.59999847412109
683864,CVX,2005-02-09,56.15999984741211
683865,CVX,2005-02-10,57.400001525878906
683866,CVX,2005-02-11,58.15999984741211
683867,CVX,2005-02-14,58.11000061035156
683868,CVX,2005-02-15,58.16999816894531
683869,CVX,2005-02-16,59.5
683870,CVX,2005-02-17,58.61000061035156
683871,CVX,2005-02-18,59.72999954223633
683872,CVX,2005-02-22,59.34000015258789
683873,CVX,2005-02-23,60.15999984741211
683874,CVX,2005-02-24,61.15999984741211
683875,CVX,2005-02-25,61.93999862670898
683876,CVX,2005-02-28,62.08000183105469
683877,CVX,2005-03-01,60.93999862670898
683878,CVX,2005-03-02,61.56999969482422
683879,CVX,2005-03-03,61.18999862670898
683880,CVX,2005-03-04,61.709999084472656
683881,CVX,2005-03-07,61.400001525878906
683882,CVX,2005-03-08,61.5
683883,CVX,2005-03-09,59.7599983215332
683884,CVX,2005-03-10,58.4900016784668
683885,CVX,2005-03-11,58.29999923706055
683886,CVX,2005-03-14,58.93999862670898
683887,CVX,2005-03-15,58.16999816894531
683888,CVX,2005-03-16,58.61000061035156
683889,CVX,2005-03-17,59.45000076293945
683890,CVX,2005-03-18,60.380001068115234
683891,CVX,2005-03-21,60.02000045776367
683892,CVX,2005-03-22,59.16999816894531
683893,CVX,2005-03-23,58.41999816894531
683894,CVX,2005-03-24,58.209999084472656
683895,CVX,2005-03-28,58.290000915527344
683896,CVX,2005-03-29,57.88999938964844
683897,CVX,2005-03-30,58.2599983215332
683898,CVX,2005-03-31,58.310001373291016
683899,CVX,2005-04-01,59.310001373291016
683900,CVX,2005-04-04,56.97999954223633
683901,CVX,2005-04-05,55.709999084472656
683902,CVX,2005-04-06,57.22999954223633
683903,CVX,2005-04-07,57.959999084472656
683904,CVX,2005-04-08,56.68999862670898
683905,CVX,2005-04-11,56.869998931884766
683906,CVX,2005-04-12,55.7400016784668
683907,CVX,2005-04-13,54.27000045776367
683908,CVX,2005-04-14,53.77000045776367
683909,CVX,2005-04-15,52.209999084472656
683910,CVX,2005-04-18,52.59999847412109
683911,CVX,2005-04-19,53.34000015258789
683912,CVX,2005-04-20,52.04999923706055
683913,CVX,2005-04-21,53.34999847412109
683914,CVX,2005-04-22,53.869998931884766
683915,CVX,2005-04-25,54.369998931884766
683916,CVX,2005-04-26,53.619998931884766
683917,CVX,2005-04-27,52.0
683918,CVX,2005-04-28,51.150001525878906
683919,CVX,2005-04-29,52.0
683920,CVX,2005-05-02,53.209999084472656
683921,CVX,2005-05-03,52.65999984741211
683922,CVX,2005-05-04,53.0099983215332
683923,CVX,2005-05-05,53.29999923706055
683924,CVX,2005-05-06,52.7400016784668
683925,CVX,2005-05-09,53.45000076293945
683926,CVX,2005-05-10,52.97999954223633
683927,CVX,2005-05-11,53.400001525878906
683928,CVX,2005-05-12,52.04999923706055
683929,CVX,2005-05-13,51.27999877929688
683930,CVX,2005-05-16,50.5099983215332
683931,CVX,2005-05-17,51.470001220703125
683932,CVX,2005-05-18,51.45000076293945
683933,CVX,2005-05-19,52.15999984741211
683934,CVX,2005-05-20,51.720001220703125
683935,CVX,2005-05-23,52.56999969482422
683936,CVX,2005-05-24,52.650001525878906
683937,CVX,2005-05-25,53.31999969482422
683938,CVX,2005-05-26,53.720001220703125
683939,CVX,2005-05-27,54.58000183105469
683940,CVX,2005-05-31,53.77999877929688
683941,CVX,2005-06-01,54.75
683942,CVX,2005-06-02,54.970001220703125
683943,CVX,2005-06-03,55.060001373291016
683944,CVX,2005-06-06,54.84999847412109
683945,CVX,2005-06-07,54.77999877929688
683946,CVX,2005-06-08,54.83000183105469
683947,CVX,2005-06-09,56.0099983215332
683948,CVX,2005-06-10,56.29999923706055
683949,CVX,2005-06-13,56.0099983215332
683950,CVX,2005-06-14,56.130001068115234
683951,CVX,2005-06-15,56.84000015258789
683952,CVX,2005-06-16,57.91999816894531
683953,CVX,2005-06-17,58.970001220703125
683954,CVX,2005-06-20,59.34000015258789
683955,CVX,2005-06-21,58.77999877929688
683956,CVX,2005-06-22,58.27000045776367
683957,CVX,2005-06-23,57.33000183105469
683958,CVX,2005-06-24,56.68999862670898
683959,CVX,2005-06-27,57.25
683960,CVX,2005-06-28,57.0
683961,CVX,2005-06-29,56.7599983215332
683962,CVX,2005-06-30,55.91999816894531
683963,CVX,2005-07-01,56.970001220703125
683964,CVX,2005-07-05,58.560001373291016
683965,CVX,2005-07-06,57.15999984741211
683966,CVX,2005-07-07,57.79999923706055
683967,CVX,2005-07-08,57.36000061035156
683968,CVX,2005-07-11,57.29999923706055
683969,CVX,2005-07-12,57.5099983215332
683970,CVX,2005-07-13,57.470001220703125
683971,CVX,2005-07-14,56.81999969482422
683972,CVX,2005-07-15,56.66999816894531
683973,CVX,2005-07-18,56.36000061035156
683974,CVX,2005-07-19,57.29999923706055
683975,CVX,2005-07-20,57.59999847412109
683976,CVX,2005-07-21,56.970001220703125
683977,CVX,2005-07-22,57.790000915527344
683978,CVX,2005-07-25,58.369998931884766
683979,CVX,2005-07-26,57.84999847412109
683980,CVX,2005-07-27,58.33000183105469
683981,CVX,2005-07-28,58.93999862670898
683982,CVX,2005-07-29,58.0099983215332
683983,CVX,2005-08-01,58.43000030517578
683984,CVX,2005-08-02,59.560001373291016
683985,CVX,2005-08-03,60.34999847412109
683986,CVX,2005-08-04,60.40999984741211
683987,CVX,2005-08-05,60.34000015258789
683988,CVX,2005-08-08,61.2599983215332
683989,CVX,2005-08-09,61.220001220703125
683990,CVX,2005-08-10,62.47999954223633
683991,CVX,2005-08-11,62.5
683992,CVX,2005-08-12,62.27999877929688
683993,CVX,2005-08-15,62.130001068115234
683994,CVX,2005-08-16,60.93999862670898
683995,CVX,2005-08-17,59.63999938964844
683996,CVX,2005-08-18,59.47999954223633
683997,CVX,2005-08-19,59.91999816894531
683998,CVX,2005-08-22,60.34000015258789
683999,CVX,2005-08-23,60.06999969482422
684000,CVX,2005-08-24,59.83000183105469
684001,CVX,2005-08-25,59.84000015258789
684002,CVX,2005-08-26,59.380001068115234
684003,CVX,2005-08-29,59.5099983215332
684004,CVX,2005-08-30,60.540000915527344
684005,CVX,2005-08-31,61.400001525878906
684006,CVX,2005-09-01,62.709999084472656
684007,CVX,2005-09-02,62.29999923706055
684008,CVX,2005-09-06,62.34000015258789
684009,CVX,2005-09-07,62.369998931884766
684010,CVX,2005-09-08,62.060001373291016
684011,CVX,2005-09-09,63.810001373291016
684012,CVX,2005-09-12,63.29999923706055
684013,CVX,2005-09-13,62.369998931884766
684014,CVX,2005-09-14,62.54999923706055
684015,CVX,2005-09-15,62.45000076293945
684016,CVX,2005-09-16,63.380001068115234
684017,CVX,2005-09-19,64.30999755859375
684018,CVX,2005-09-20,64.04000091552734
684019,CVX,2005-09-21,64.2699966430664
684020,CVX,2005-09-22,63.77000045776367
684021,CVX,2005-09-23,63.27000045776367
684022,CVX,2005-09-26,64.23999786376953
684023,CVX,2005-09-27,64.18000030517578
684024,CVX,2005-09-28,64.9800033569336
684025,CVX,2005-09-29,65.7699966430664
684026,CVX,2005-09-30,64.7300033569336
684027,CVX,2005-10-03,64.44999694824219
684028,CVX,2005-10-04,62.84000015258789
684029,CVX,2005-10-05,62.040000915527344
684030,CVX,2005-10-06,60.0
684031,CVX,2005-10-07,61.0
684032,CVX,2005-10-10,60.33000183105469
684033,CVX,2005-10-11,62.150001525878906
684034,CVX,2005-10-12,60.959999084472656
684035,CVX,2005-10-13,59.540000915527344
684036,CVX,2005-10-14,59.47999954223633
684037,CVX,2005-10-17,59.95000076293945
684038,CVX,2005-10-18,57.290000915527344
684039,CVX,2005-10-19,58.34000015258789
684040,CVX,2005-10-20,55.75
684041,CVX,2005-10-21,56.29999923706055
684042,CVX,2005-10-24,57.83000183105469
684043,CVX,2005-10-25,58.66999816894531
684044,CVX,2005-10-26,57.65999984741211
684045,CVX,2005-10-27,56.5
684046,CVX,2005-10-28,57.380001068115234
684047,CVX,2005-10-31,57.06999969482422
684048,CVX,2005-11-01,57.63999938964844
684049,CVX,2005-11-02,58.52000045776367
684050,CVX,2005-11-03,59.47999954223633
684051,CVX,2005-11-04,58.0099983215332
684052,CVX,2005-11-07,57.400001525878906
684053,CVX,2005-11-08,57.86000061035156
684054,CVX,2005-11-09,56.77000045776367
684055,CVX,2005-11-10,56.22999954223633
684056,CVX,2005-11-11,56.630001068115234
684057,CVX,2005-11-14,56.59999847412109
684058,CVX,2005-11-15,56.68999862670898
684059,CVX,2005-11-16,57.150001525878906
684060,CVX,2005-11-17,57.459999084472656
684061,CVX,2005-11-18,58.11000061035156
684062,CVX,2005-11-21,58.84999847412109
684063,CVX,2005-11-22,59.119998931884766
684064,CVX,2005-11-23,58.709999084472656
684065,CVX,2005-11-25,58.540000915527344
684066,CVX,2005-11-28,57.18000030517578
684067,CVX,2005-11-29,57.369998931884766
684068,CVX,2005-11-30,57.310001373291016
684069,CVX,2005-12-01,58.709999084472656
684070,CVX,2005-12-02,59.18000030517578
684071,CVX,2005-12-05,59.63999938964844
684072,CVX,2005-12-06,59.97999954223633
684073,CVX,2005-12-07,59.29999923706055
684074,CVX,2005-12-08,59.619998931884766
684075,CVX,2005-12-09,58.81999969482422
684076,CVX,2005-12-12,59.58000183105469
684077,CVX,2005-12-13,58.86000061035156
684078,CVX,2005-12-14,59.27999877929688
684079,CVX,2005-12-15,59.02000045776367
684080,CVX,2005-12-16,57.5099983215332
684081,CVX,2005-12-19,56.75
684082,CVX,2005-12-20,56.869998931884766
684083,CVX,2005-12-21,57.02000045776367
684084,CVX,2005-12-22,57.11000061035156
684085,CVX,2005-12-23,57.130001068115234
684086,CVX,2005-12-27,55.88999938964844
684087,CVX,2005-12-28,56.70000076293945
684088,CVX,2005-12-29,56.470001220703125
684089,CVX,2005-12-30,56.77000045776367
684090,CVX,2006-01-03,59.08000183105469
684091,CVX,2006-01-04,58.90999984741211
684092,CVX,2006-01-05,58.18999862670898
684093,CVX,2006-01-06,59.25
684094,CVX,2006-01-09,58.95000076293945
684095,CVX,2006-01-10,59.2400016784668
684096,CVX,2006-01-11,59.84000015258789
684097,CVX,2006-01-12,59.88999938964844
684098,CVX,2006-01-13,60.36000061035156
684099,CVX,2006-01-17,61.86000061035156
684100,CVX,2006-01-18,60.900001525878906
684101,CVX,2006-01-19,61.59999847412109
684102,CVX,2006-01-20,61.119998931884766
684103,CVX,2006-01-23,62.209999084472656
684104,CVX,2006-01-24,62.04999923706055
684105,CVX,2006-01-25,61.2599983215332
684106,CVX,2006-01-26,60.220001220703125
684107,CVX,2006-01-27,60.380001068115234
684108,CVX,2006-01-30,60.75
684109,CVX,2006-01-31,59.380001068115234
684110,CVX,2006-02-01,58.70000076293945
684111,CVX,2006-02-02,58.5099983215332
684112,CVX,2006-02-03,57.5
684113,CVX,2006-02-06,58.84000015258789
684114,CVX,2006-02-07,57.7400016784668
684115,CVX,2006-02-08,57.88999938964844
684116,CVX,2006-02-09,56.900001525878906
684117,CVX,2006-02-10,56.61000061035156
684118,CVX,2006-02-13,56.619998931884766
684119,CVX,2006-02-14,55.720001220703125
684120,CVX,2006-02-15,55.959999084472656
684121,CVX,2006-02-16,56.29999923706055
684122,CVX,2006-02-17,57.16999816894531
684123,CVX,2006-02-21,57.900001525878906
684124,CVX,2006-02-22,57.2400016784668
684125,CVX,2006-02-23,57.13999938964844
684126,CVX,2006-02-24,57.650001525878906
684127,CVX,2006-02-27,57.09999847412109
684128,CVX,2006-02-28,56.47999954223633
684129,CVX,2006-03-01,57.2400016784668
684130,CVX,2006-03-02,57.0099983215332
684131,CVX,2006-03-03,56.970001220703125
684132,CVX,2006-03-06,55.84999847412109
684133,CVX,2006-03-07,55.31999969482422
684134,CVX,2006-03-08,55.119998931884766
684135,CVX,2006-03-09,54.45000076293945
684136,CVX,2006-03-10,54.08000183105469
684137,CVX,2006-03-13,55.18000030517578
684138,CVX,2006-03-14,56.34999847412109
684139,CVX,2006-03-15,56.5
684140,CVX,2006-03-16,57.7400016784668
684141,CVX,2006-03-17,57.18000030517578
684142,CVX,2006-03-20,56.75
684143,CVX,2006-03-21,56.56999969482422
684144,CVX,2006-03-22,56.4900016784668
684145,CVX,2006-03-23,56.630001068115234
684146,CVX,2006-03-24,57.56999969482422
684147,CVX,2006-03-27,58.209999084472656
684148,CVX,2006-03-28,57.86000061035156
684149,CVX,2006-03-29,58.630001068115234
684150,CVX,2006-03-30,58.5099983215332
684151,CVX,2006-03-31,57.970001220703125
684152,CVX,2006-04-03,58.34000015258789
684153,CVX,2006-04-04,58.90999984741211
684154,CVX,2006-04-05,59.5
684155,CVX,2006-04-06,59.40999984741211
684156,CVX,2006-04-07,58.650001525878906
684157,CVX,2006-04-10,59.720001220703125
684158,CVX,2006-04-11,59.459999084472656
684159,CVX,2006-04-12,58.66999816894531
684160,CVX,2006-04-13,58.77999877929688
684161,CVX,2006-04-17,59.31999969482422
684162,CVX,2006-04-18,60.869998931884766
684163,CVX,2006-04-19,61.0099983215332
684164,CVX,2006-04-20,60.02999877929688
684165,CVX,2006-04-21,61.47999954223633
684166,CVX,2006-04-24,60.9900016784668
684167,CVX,2006-04-25,60.40999984741211
684168,CVX,2006-04-26,60.220001220703125
684169,CVX,2006-04-27,59.97999954223633
684170,CVX,2006-04-28,61.02000045776367
684171,CVX,2006-05-01,61.16999816894531
684172,CVX,2006-05-02,62.79999923706055
684173,CVX,2006-05-03,61.900001525878906
684174,CVX,2006-05-04,62.0
684175,CVX,2006-05-05,62.34999847412109
684176,CVX,2006-05-08,62.0099983215332
684177,CVX,2006-05-09,62.86000061035156
684178,CVX,2006-05-10,62.880001068115234
684179,CVX,2006-05-11,62.709999084472656
684180,CVX,2006-05-12,61.380001068115234
684181,CVX,2006-05-15,60.560001373291016
684182,CVX,2006-05-16,61.02000045776367
684183,CVX,2006-05-17,58.93999862670898
684184,CVX,2006-05-18,58.70000076293945
684185,CVX,2006-05-19,58.470001220703125
684186,CVX,2006-05-22,58.220001220703125
684187,CVX,2006-05-23,58.09999847412109
684188,CVX,2006-05-24,57.59999847412109
684189,CVX,2006-05-25,59.4900016784668
684190,CVX,2006-05-26,59.83000183105469
684191,CVX,2006-05-30,58.45000076293945
684192,CVX,2006-05-31,59.790000915527344
684193,CVX,2006-06-01,59.97999954223633
684194,CVX,2006-06-02,60.75
684195,CVX,2006-06-05,59.34999847412109
684196,CVX,2006-06-06,58.93000030517578
684197,CVX,2006-06-07,57.16999816894531
684198,CVX,2006-06-08,57.86000061035156
684199,CVX,2006-06-09,57.52999877929688
684200,CVX,2006-06-12,57.59000015258789
684201,CVX,2006-06-13,56.77999877929688
684202,CVX,2006-06-14,57.83000183105469
684203,CVX,2006-06-15,59.43000030517578
684204,CVX,2006-06-16,58.709999084472656
684205,CVX,2006-06-19,57.5099983215332
684206,CVX,2006-06-20,57.5099983215332
684207,CVX,2006-06-21,58.27999877929688
684208,CVX,2006-06-22,58.65999984741211
684209,CVX,2006-06-23,58.709999084472656
684210,CVX,2006-06-26,59.68000030517578
684211,CVX,2006-06-27,60.09999847412109
684212,CVX,2006-06-28,61.36000061035156
684213,CVX,2006-06-29,62.45000076293945
684214,CVX,2006-06-30,62.060001373291016
684215,CVX,2006-07-03,62.75
684216,CVX,2006-07-05,63.880001068115234
684217,CVX,2006-07-06,63.97999954223633
684218,CVX,2006-07-07,63.68000030517578
684219,CVX,2006-07-10,64.2699966430664
684220,CVX,2006-07-11,65.30000305175781
684221,CVX,2006-07-12,64.87000274658203
684222,CVX,2006-07-13,64.94000244140625
684223,CVX,2006-07-14,66.37999725341797
684224,CVX,2006-07-17,64.87000274658203
684225,CVX,2006-07-18,65.55000305175781
684226,CVX,2006-07-19,65.98999786376953
684227,CVX,2006-07-20,65.31999969482422
684228,CVX,2006-07-21,64.44999694824219
684229,CVX,2006-07-24,66.2699966430664
684230,CVX,2006-07-25,66.94999694824219
684231,CVX,2006-07-26,67.5
684232,CVX,2006-07-27,67.7300033569336
684233,CVX,2006-07-28,66.05000305175781
684234,CVX,2006-07-31,65.77999877929688
684235,CVX,2006-08-01,66.25
684236,CVX,2006-08-02,65.97000122070312
684237,CVX,2006-08-03,65.5
684238,CVX,2006-08-04,65.66000366210938
684239,CVX,2006-08-07,66.83000183105469
684240,CVX,2006-08-08,67.19999694824219
684241,CVX,2006-08-09,67.4800033569336
684242,CVX,2006-08-10,67.3499984741211
684243,CVX,2006-08-11,67.8499984741211
684244,CVX,2006-08-14,67.05000305175781
684245,CVX,2006-08-15,66.86000061035156
684246,CVX,2006-08-16,65.41000366210938
684247,CVX,2006-08-17,66.1500015258789
684248,CVX,2006-08-18,67.26000213623047
684249,CVX,2006-08-21,66.88999938964844
684250,CVX,2006-08-22,66.55000305175781
684251,CVX,2006-08-23,65.68000030517578
684252,CVX,2006-08-24,66.7300033569336
684253,CVX,2006-08-25,66.7699966430664
684254,CVX,2006-08-28,66.16000366210938
684255,CVX,2006-08-29,65.73999786376953
684256,CVX,2006-08-30,65.19000244140625
684257,CVX,2006-08-31,64.4000015258789
684258,CVX,2006-09-01,64.83000183105469
684259,CVX,2006-09-05,66.33999633789062
684260,CVX,2006-09-06,65.22000122070312
684261,CVX,2006-09-07,65.4000015258789
684262,CVX,2006-09-08,64.22000122070312
684263,CVX,2006-09-11,62.0
684264,CVX,2006-09-12,61.38999938964844
684265,CVX,2006-09-13,62.38999938964844
684266,CVX,2006-09-14,62.04999923706055
684267,CVX,2006-09-15,61.790000915527344
684268,CVX,2006-09-18,62.84999847412109
684269,CVX,2006-09-19,61.88999938964844
684270,CVX,2006-09-20,60.880001068115234
684271,CVX,2006-09-21,62.04999923706055
684272,CVX,2006-09-22,61.93999862670898
684273,CVX,2006-09-25,62.18000030517578
684274,CVX,2006-09-26,63.59000015258789
684275,CVX,2006-09-27,64.19999694824219
684276,CVX,2006-09-28,64.52999877929688
684277,CVX,2006-09-29,64.86000061035156
684278,CVX,2006-10-02,64.51000213623047
684279,CVX,2006-10-03,62.93999862670898
684280,CVX,2006-10-04,63.70000076293945
684281,CVX,2006-10-05,63.880001068115234
684282,CVX,2006-10-06,63.65999984741211
684283,CVX,2006-10-09,63.2400016784668
684284,CVX,2006-10-10,63.900001525878906
684285,CVX,2006-10-11,63.09999847412109
684286,CVX,2006-10-12,64.0199966430664
684287,CVX,2006-10-13,64.19999694824219
684288,CVX,2006-10-16,65.05000305175781
684289,CVX,2006-10-17,64.93000030517578
684290,CVX,2006-10-18,64.5999984741211
684291,CVX,2006-10-19,65.63999938964844
684292,CVX,2006-10-20,65.27999877929688
684293,CVX,2006-10-23,65.63999938964844
684294,CVX,2006-10-24,66.88999938964844
684295,CVX,2006-10-25,67.58000183105469
684296,CVX,2006-10-26,67.5
684297,CVX,2006-10-27,67.68000030517578
684298,CVX,2006-10-30,66.38999938964844
684299,CVX,2006-10-31,67.19999694824219
684300,CVX,2006-11-01,66.9800033569336
684301,CVX,2006-11-02,67.79000091552734
684302,CVX,2006-11-03,68.91000366210938
684303,CVX,2006-11-06,69.7699966430664
684304,CVX,2006-11-07,68.91000366210938
684305,CVX,2006-11-08,69.51000213623047
684306,CVX,2006-11-09,70.19999694824219
684307,CVX,2006-11-10,69.54000091552734
684308,CVX,2006-11-13,70.3499984741211
684309,CVX,2006-11-14,70.37999725341797
684310,CVX,2006-11-15,69.94999694824219
684311,CVX,2006-11-16,68.55000305175781
684312,CVX,2006-11-17,69.0999984741211
684313,CVX,2006-11-20,69.23999786376953
684314,CVX,2006-11-21,70.22000122070312
684315,CVX,2006-11-22,69.5999984741211
684316,CVX,2006-11-24,68.83999633789062
684317,CVX,2006-11-27,68.75
684318,CVX,2006-11-28,69.87999725341797
684319,CVX,2006-11-29,71.05000305175781
684320,CVX,2006-11-30,72.31999969482422
684321,CVX,2006-12-01,73.11000061035156
684322,CVX,2006-12-04,73.5
684323,CVX,2006-12-05,73.94999694824219
684324,CVX,2006-12-06,73.55999755859375
684325,CVX,2006-12-07,73.31999969482422
684326,CVX,2006-12-08,72.83000183105469
684327,CVX,2006-12-11,73.69999694824219
684328,CVX,2006-12-12,73.8499984741211
684329,CVX,2006-12-13,74.4000015258789
684330,CVX,2006-12-14,75.97000122070312
684331,CVX,2006-12-15,75.37999725341797
684332,CVX,2006-12-18,73.33000183105469
684333,CVX,2006-12-19,74.48999786376953
684334,CVX,2006-12-20,73.6500015258789
684335,CVX,2006-12-21,73.2300033569336
684336,CVX,2006-12-22,72.7300033569336
684337,CVX,2006-12-26,73.08999633789062
684338,CVX,2006-12-27,74.04000091552734
684339,CVX,2006-12-28,74.27999877929688
684340,CVX,2006-12-29,73.52999877929688
684341,CVX,2007-01-03,70.97000122070312
684342,CVX,2007-01-04,70.27999877929688
684343,CVX,2007-01-05,70.55000305175781
684344,CVX,2007-01-08,71.44999694824219
684345,CVX,2007-01-09,70.62999725341797
684346,CVX,2007-01-10,69.41000366210938
684347,CVX,2007-01-11,68.69000244140625
684348,CVX,2007-01-12,70.3499984741211
684349,CVX,2007-01-16,69.66999816894531
684350,CVX,2007-01-17,70.81999969482422
684351,CVX,2007-01-18,70.91999816894531
684352,CVX,2007-01-19,72.31999969482422
684353,CVX,2007-01-22,71.22000122070312
684354,CVX,2007-01-23,72.55999755859375
684355,CVX,2007-01-24,72.83999633789062
684356,CVX,2007-01-25,71.5199966430664
684357,CVX,2007-01-26,71.5
684358,CVX,2007-01-29,71.52999877929688
684359,CVX,2007-01-30,73.06999969482422
684360,CVX,2007-01-31,72.87999725341797
684361,CVX,2007-02-01,74.47000122070312
684362,CVX,2007-02-02,74.04000091552734
684363,CVX,2007-02-05,73.77999877929688
684364,CVX,2007-02-06,73.37000274658203
684365,CVX,2007-02-07,72.63999938964844
684366,CVX,2007-02-08,73.75
684367,CVX,2007-02-09,73.31999969482422
684368,CVX,2007-02-12,72.31999969482422
684369,CVX,2007-02-13,72.83000183105469
684370,CVX,2007-02-14,72.19000244140625
684371,CVX,2007-02-15,71.36000061035156
684372,CVX,2007-02-16,70.80999755859375
684373,CVX,2007-02-20,70.12000274658203
684374,CVX,2007-02-21,69.94000244140625
684375,CVX,2007-02-22,70.66999816894531
684376,CVX,2007-02-23,71.06999969482422
684377,CVX,2007-02-26,71.41000366210938
684378,CVX,2007-02-27,68.58000183105469
684379,CVX,2007-02-28,68.5199966430664
684380,CVX,2007-03-01,67.5999984741211
684381,CVX,2007-03-02,66.79000091552734
684382,CVX,2007-03-05,66.43000030517578
684383,CVX,2007-03-06,67.66999816894531
684384,CVX,2007-03-07,68.33000183105469
684385,CVX,2007-03-08,68.45999908447266
684386,CVX,2007-03-09,68.47000122070312
684387,CVX,2007-03-12,68.83000183105469
684388,CVX,2007-03-13,67.83999633789062
684389,CVX,2007-03-14,68.31999969482422
684390,CVX,2007-03-15,68.87000274658203
684391,CVX,2007-03-16,68.08000183105469
684392,CVX,2007-03-19,69.37999725341797
684393,CVX,2007-03-20,70.05000305175781
684394,CVX,2007-03-21,71.33999633789062
684395,CVX,2007-03-22,72.93000030517578
684396,CVX,2007-03-23,73.69999694824219
684397,CVX,2007-03-26,74.4000015258789
684398,CVX,2007-03-27,74.16999816894531
684399,CVX,2007-03-28,74.08000183105469
684400,CVX,2007-03-29,74.94999694824219
684401,CVX,2007-03-30,73.95999908447266
684402,CVX,2007-04-02,74.83000183105469
684403,CVX,2007-04-03,75.33999633789062
684404,CVX,2007-04-04,75.55000305175781
684405,CVX,2007-04-05,75.61000061035156
684406,CVX,2007-04-09,75.48999786376953
684407,CVX,2007-04-10,77.04000091552734
684408,CVX,2007-04-11,76.55999755859375
684409,CVX,2007-04-12,77.16999816894531
684410,CVX,2007-04-13,77.01000213623047
684411,CVX,2007-04-16,77.87000274658203
684412,CVX,2007-04-17,77.95999908447266
684413,CVX,2007-04-18,77.7699966430664
684414,CVX,2007-04-19,76.80999755859375
684415,CVX,2007-04-20,78.44999694824219
684416,CVX,2007-04-23,77.55999755859375
684417,CVX,2007-04-24,77.0999984741211
684418,CVX,2007-04-25,78.31999969482422
684419,CVX,2007-04-26,78.18000030517578
684420,CVX,2007-04-27,78.08000183105469
684421,CVX,2007-04-30,77.79000091552734
684422,CVX,2007-05-01,78.3499984741211
684423,CVX,2007-05-02,78.63999938964844
684424,CVX,2007-05-03,79.55999755859375
684425,CVX,2007-05-04,79.30000305175781
684426,CVX,2007-05-07,79.58000183105469
684427,CVX,2007-05-08,80.05000305175781
684428,CVX,2007-05-09,79.75
684429,CVX,2007-05-10,78.19000244140625
684430,CVX,2007-05-11,80.04000091552734
684431,CVX,2007-05-14,80.87000274658203
684432,CVX,2007-05-15,80.7300033569336
684433,CVX,2007-05-16,80.7300033569336
684434,CVX,2007-05-17,81.45999908447266
684435,CVX,2007-05-18,82.8499984741211
684436,CVX,2007-05-21,82.83000183105469
684437,CVX,2007-05-22,82.18000030517578
684438,CVX,2007-05-23,81.4000015258789
684439,CVX,2007-05-24,79.97000122070312
684440,CVX,2007-05-25,81.12999725341797
684441,CVX,2007-05-29,80.70999908447266
684442,CVX,2007-05-30,82.25
684443,CVX,2007-05-31,81.48999786376953
684444,CVX,2007-06-01,82.2300033569336
684445,CVX,2007-06-04,83.12999725341797
684446,CVX,2007-06-05,82.7300033569336
684447,CVX,2007-06-06,81.79000091552734
684448,CVX,2007-06-07,80.19999694824219
684449,CVX,2007-06-08,80.69000244140625
684450,CVX,2007-06-11,81.36000061035156
684451,CVX,2007-06-12,80.55999755859375
684452,CVX,2007-06-13,81.1500015258789
684453,CVX,2007-06-14,82.33000183105469
684454,CVX,2007-06-15,83.16999816894531
684455,CVX,2007-06-18,83.38999938964844
684456,CVX,2007-06-19,83.29000091552734
684457,CVX,2007-06-20,80.97000122070312
684458,CVX,2007-06-21,82.8499984741211
684459,CVX,2007-06-22,81.55000305175781
684460,CVX,2007-06-25,82.94999694824219
684461,CVX,2007-06-26,82.69999694824219
684462,CVX,2007-06-27,83.88999938964844
684463,CVX,2007-06-28,84.18000030517578
684464,CVX,2007-06-29,84.23999786376953
684465,CVX,2007-07-02,85.1500015258789
684466,CVX,2007-07-03,86.33000183105469
684467,CVX,2007-07-05,86.56999969482422
684468,CVX,2007-07-06,87.68000030517578
684469,CVX,2007-07-09,89.5
684470,CVX,2007-07-10,89.0
684471,CVX,2007-07-11,90.75
684472,CVX,2007-07-12,93.3000030517578
684473,CVX,2007-07-13,93.33000183105467
684474,CVX,2007-07-16,92.12000274658205
684475,CVX,2007-07-17,91.0999984741211
684476,CVX,2007-07-18,93.08000183105467
684477,CVX,2007-07-19,93.0
684478,CVX,2007-07-20,92.12000274658205
684479,CVX,2007-07-23,92.56999969482422
684480,CVX,2007-07-24,89.8499984741211
684481,CVX,2007-07-25,91.0500030517578
684482,CVX,2007-07-26,87.45999908447266
684483,CVX,2007-07-27,85.19999694824219
684484,CVX,2007-07-30,86.43000030517578
684485,CVX,2007-07-31,85.26000213623047
684486,CVX,2007-08-01,85.16999816894531
684487,CVX,2007-08-02,83.88999938964844
684488,CVX,2007-08-03,81.0199966430664
684489,CVX,2007-08-06,82.0199966430664
684490,CVX,2007-08-07,83.18000030517578
684491,CVX,2007-08-08,84.33000183105469
684492,CVX,2007-08-09,81.11000061035156
684493,CVX,2007-08-10,83.41999816894531
684494,CVX,2007-08-13,82.44999694824219
684495,CVX,2007-08-14,82.44999694824219
684496,CVX,2007-08-15,80.76000213623047
684497,CVX,2007-08-16,81.38999938964844
684498,CVX,2007-08-17,84.36000061035156
684499,CVX,2007-08-20,84.88999938964844
684500,CVX,2007-08-21,84.30000305175781
684501,CVX,2007-08-22,85.38999938964844
684502,CVX,2007-08-23,85.4800033569336
684503,CVX,2007-08-24,87.22000122070312
684504,CVX,2007-08-27,87.0
684505,CVX,2007-08-28,84.30000305175781
684506,CVX,2007-08-29,86.69999694824219
684507,CVX,2007-08-30,87.19000244140625
684508,CVX,2007-08-31,87.76000213623047
684509,CVX,2007-09-04,88.7300033569336
684510,CVX,2007-09-05,88.36000061035156
684511,CVX,2007-09-06,88.93000030517578
684512,CVX,2007-09-07,87.6500015258789
684513,CVX,2007-09-10,87.05000305175781
684514,CVX,2007-09-11,88.58999633789062
684515,CVX,2007-09-12,89.19000244140625
684516,CVX,2007-09-13,90.08999633789062
684517,CVX,2007-09-14,90.6500015258789
684518,CVX,2007-09-17,90.93000030517578
684519,CVX,2007-09-18,93.33999633789062
684520,CVX,2007-09-19,94.11000061035156
684521,CVX,2007-09-20,94.16999816894533
684522,CVX,2007-09-21,94.83999633789062
684523,CVX,2007-09-24,94.3499984741211
684524,CVX,2007-09-25,91.87999725341795
684525,CVX,2007-09-26,92.51000213623048
684526,CVX,2007-09-27,93.51000213623048
684527,CVX,2007-09-28,93.58000183105467
684528,CVX,2007-10-01,94.44000244140624
684529,CVX,2007-10-02,92.55999755859376
684530,CVX,2007-10-03,91.4800033569336
684531,CVX,2007-10-04,91.83999633789062
684532,CVX,2007-10-05,92.31999969482422
684533,CVX,2007-10-08,91.58000183105467
684534,CVX,2007-10-09,92.8000030517578
684535,CVX,2007-10-10,92.08000183105467
684536,CVX,2007-10-11,91.0
684537,CVX,2007-10-12,91.41000366210938
684538,CVX,2007-10-15,92.33000183105467
684539,CVX,2007-10-16,93.4499969482422
684540,CVX,2007-10-17,93.26000213623048
684541,CVX,2007-10-18,92.41999816894533
684542,CVX,2007-10-19,89.2699966430664
684543,CVX,2007-10-22,88.44000244140625
684544,CVX,2007-10-23,88.91999816894531
684545,CVX,2007-10-24,89.9000015258789
684546,CVX,2007-10-25,91.2300033569336
684547,CVX,2007-10-26,91.6500015258789
684548,CVX,2007-10-29,92.87999725341795
684549,CVX,2007-10-30,90.08000183105467
684550,CVX,2007-10-31,91.51000213623048
684551,CVX,2007-11-01,89.04000091552734
684552,CVX,2007-11-02,88.4800033569336
684553,CVX,2007-11-05,88.4800033569336
684554,CVX,2007-11-06,90.63999938964844
684555,CVX,2007-11-07,87.54000091552734
684556,CVX,2007-11-08,89.18000030517578
684557,CVX,2007-11-09,87.26000213623047
684558,CVX,2007-11-12,85.2699966430664
684559,CVX,2007-11-13,86.83000183105469
684560,CVX,2007-11-14,86.1500015258789
684561,CVX,2007-11-15,84.16000366210938
684562,CVX,2007-11-16,85.9800033569336
684563,CVX,2007-11-19,85.02999877929688
684564,CVX,2007-11-20,87.9000015258789
684565,CVX,2007-11-21,85.75
684566,CVX,2007-11-23,86.66999816894531
684567,CVX,2007-11-26,83.79000091552734
684568,CVX,2007-11-27,84.30999755859375
684569,CVX,2007-11-28,86.05999755859375
684570,CVX,2007-11-29,86.55999755859375
684571,CVX,2007-11-30,87.7699966430664
684572,CVX,2007-12-03,87.83999633789062
684573,CVX,2007-12-04,87.16000366210938
684574,CVX,2007-12-05,89.30000305175781
684575,CVX,2007-12-06,91.37999725341795
684576,CVX,2007-12-07,90.95999908447266
684577,CVX,2007-12-10,91.72000122070312
684578,CVX,2007-12-11,89.88999938964844
684579,CVX,2007-12-12,91.77999877929688
684580,CVX,2007-12-13,93.08000183105467
684581,CVX,2007-12-14,92.0199966430664
684582,CVX,2007-12-17,89.9800033569336
684583,CVX,2007-12-18,91.19000244140624
684584,CVX,2007-12-19,90.9000015258789
684585,CVX,2007-12-20,92.0500030517578
684586,CVX,2007-12-21,94.04000091552734
684587,CVX,2007-12-24,94.4800033569336
684588,CVX,2007-12-26,94.83999633789062
684589,CVX,2007-12-27,93.75
684590,CVX,2007-12-28,94.86000061035156
684591,CVX,2007-12-31,93.33000183105467
684592,CVX,2008-01-02,93.45999908447266
684593,CVX,2008-01-03,94.61000061035156
684594,CVX,2008-01-04,93.3499984741211
684595,CVX,2008-01-07,92.12999725341795
684596,CVX,2008-01-08,90.9499969482422
684597,CVX,2008-01-09,92.56999969482422
684598,CVX,2008-01-10,91.9000015258789
684599,CVX,2008-01-11,90.66999816894533
684600,CVX,2008-01-14,90.91000366210938
684601,CVX,2008-01-15,88.2699966430664
684602,CVX,2008-01-16,86.25
684603,CVX,2008-01-17,82.75
684604,CVX,2008-01-18,83.45999908447266
684605,CVX,2008-01-22,81.25
684606,CVX,2008-01-23,81.44999694824219
684607,CVX,2008-01-24,83.66999816894531
684608,CVX,2008-01-25,81.81999969482422
684609,CVX,2008-01-28,82.86000061035156
684610,CVX,2008-01-29,82.5999984741211
684611,CVX,2008-01-30,83.2300033569336
684612,CVX,2008-01-31,83.25
684613,CVX,2008-02-01,82.48999786376953
684614,CVX,2008-02-04,82.0199966430664
684615,CVX,2008-02-05,79.73999786376953
684616,CVX,2008-02-06,77.51000213623047
684617,CVX,2008-02-07,78.73999786376953
684618,CVX,2008-02-08,79.26000213623047
684619,CVX,2008-02-11,80.43000030517578
684620,CVX,2008-02-12,81.12000274658203
684621,CVX,2008-02-13,82.12000274658203
684622,CVX,2008-02-14,82.83999633789062
684623,CVX,2008-02-15,83.5999984741211
684624,CVX,2008-02-19,84.83000183105469
684625,CVX,2008-02-20,86.33999633789062
684626,CVX,2008-02-21,84.77999877929688
684627,CVX,2008-02-22,85.41999816894531
684628,CVX,2008-02-25,87.18000030517578
684629,CVX,2008-02-26,88.12000274658203
684630,CVX,2008-02-27,88.22000122070312
684631,CVX,2008-02-28,89.0199966430664
684632,CVX,2008-02-29,86.66000366210938
684633,CVX,2008-03-03,87.19999694824219
684634,CVX,2008-03-04,86.7300033569336
684635,CVX,2008-03-05,88.79000091552734
684636,CVX,2008-03-06,87.80000305175781
684637,CVX,2008-03-07,85.26000213623047
684638,CVX,2008-03-10,84.7300033569336
684639,CVX,2008-03-11,88.16000366210938
684640,CVX,2008-03-12,86.7300033569336
684641,CVX,2008-03-13,87.04000091552734
684642,CVX,2008-03-14,85.33999633789062
684643,CVX,2008-03-17,84.19000244140625
684644,CVX,2008-03-18,86.12000274658203
684645,CVX,2008-03-19,81.88999938964844
684646,CVX,2008-03-20,83.20999908447266
684647,CVX,2008-03-24,84.01000213623047
684648,CVX,2008-03-25,84.54000091552734
684649,CVX,2008-03-26,84.95999908447266
684650,CVX,2008-03-27,84.4000015258789
684651,CVX,2008-03-28,84.5
684652,CVX,2008-03-31,85.36000061035156
684653,CVX,2008-04-01,86.73999786376953
684654,CVX,2008-04-02,87.51000213623047
684655,CVX,2008-04-03,87.72000122070312
684656,CVX,2008-04-04,88.05000305175781
684657,CVX,2008-04-07,88.2699966430664
684658,CVX,2008-04-08,89.27999877929688
684659,CVX,2008-04-09,89.94999694824219
684660,CVX,2008-04-10,89.5999984741211
684661,CVX,2008-04-11,88.80000305175781
684662,CVX,2008-04-14,89.30000305175781
684663,CVX,2008-04-15,90.16999816894533
684664,CVX,2008-04-16,91.93000030517578
684665,CVX,2008-04-17,91.98999786376952
684666,CVX,2008-04-18,93.18000030517578
684667,CVX,2008-04-21,92.6999969482422
684668,CVX,2008-04-22,94.02999877929688
684669,CVX,2008-04-23,94.4800033569336
684670,CVX,2008-04-24,92.4000015258789
684671,CVX,2008-04-25,92.69000244140624
684672,CVX,2008-04-28,92.5
684673,CVX,2008-04-29,94.73999786376952
684674,CVX,2008-04-30,96.1500015258789
684675,CVX,2008-05-01,94.94000244140624
684676,CVX,2008-05-02,95.31999969482422
684677,CVX,2008-05-05,95.62000274658205
684678,CVX,2008-05-06,96.87000274658205
684679,CVX,2008-05-07,95.27999877929688
684680,CVX,2008-05-08,97.44000244140624
684681,CVX,2008-05-09,97.38999938964844
684682,CVX,2008-05-12,97.36000061035156
684683,CVX,2008-05-13,97.7300033569336
684684,CVX,2008-05-14,97.72000122070312
684685,CVX,2008-05-15,98.48999786376952
684686,CVX,2008-05-16,100.37999725341795
684687,CVX,2008-05-19,102.1999969482422
684688,CVX,2008-05-20,103.08999633789062
684689,CVX,2008-05-21,103.0199966430664
684690,CVX,2008-05-22,101.91000366210938
684691,CVX,2008-05-23,100.7300033569336
684692,CVX,2008-05-27,99.58000183105467
684693,CVX,2008-05-28,100.41999816894533
684694,CVX,2008-05-29,98.86000061035156
684695,CVX,2008-05-30,99.1500015258789
684696,CVX,2008-06-02,99.37000274658205
684697,CVX,2008-06-03,97.86000061035156
684698,CVX,2008-06-04,96.04000091552734
684699,CVX,2008-06-05,99.98999786376952
684700,CVX,2008-06-06,99.5
684701,CVX,2008-06-09,101.1999969482422
684702,CVX,2008-06-10,98.77999877929688
684703,CVX,2008-06-11,99.41999816894533
684704,CVX,2008-06-12,98.05999755859376
684705,CVX,2008-06-13,99.4000015258789
684706,CVX,2008-06-16,99.48999786376952
684707,CVX,2008-06-17,100.37000274658205
684708,CVX,2008-06-18,99.26000213623048
684709,CVX,2008-06-19,96.86000061035156
684710,CVX,2008-06-20,96.62000274658205
684711,CVX,2008-06-23,99.05999755859376
684712,CVX,2008-06-24,98.63999938964844
684713,CVX,2008-06-25,99.36000061035156
684714,CVX,2008-06-26,97.41000366210938
684715,CVX,2008-06-27,97.8000030517578
684716,CVX,2008-06-30,99.12999725341795
684717,CVX,2008-07-01,99.08000183105467
684718,CVX,2008-07-02,97.41999816894533
684719,CVX,2008-07-03,98.62999725341795
684720,CVX,2008-07-07,96.81999969482422
684721,CVX,2008-07-08,95.79000091552734
684722,CVX,2008-07-09,93.91000366210938
684723,CVX,2008-07-10,96.25
684724,CVX,2008-07-11,92.25
684725,CVX,2008-07-14,92.8000030517578
684726,CVX,2008-07-15,89.41999816894531
684727,CVX,2008-07-16,86.38999938964844
684728,CVX,2008-07-17,85.66999816894531
684729,CVX,2008-07-18,86.05000305175781
684730,CVX,2008-07-21,86.91000366210938
684731,CVX,2008-07-22,85.62999725341797
684732,CVX,2008-07-23,82.6500015258789
684733,CVX,2008-07-24,82.0
684734,CVX,2008-07-25,82.55999755859375
684735,CVX,2008-07-28,82.48999786376953
684736,CVX,2008-07-29,82.83999633789062
684737,CVX,2008-07-30,87.26000213623047
684738,CVX,2008-07-31,84.55999755859375
684739,CVX,2008-08-01,84.30999755859375
684740,CVX,2008-08-04,82.80000305175781
684741,CVX,2008-08-05,82.48999786376953
684742,CVX,2008-08-06,84.55999755859375
684743,CVX,2008-08-07,83.43000030517578
684744,CVX,2008-08-08,84.4000015258789
684745,CVX,2008-08-11,84.08000183105469
684746,CVX,2008-08-12,83.55999755859375
684747,CVX,2008-08-13,86.23999786376953
684748,CVX,2008-08-14,86.58000183105469
684749,CVX,2008-08-15,84.25
684750,CVX,2008-08-18,83.19000244140625
684751,CVX,2008-08-19,84.70999908447266
684752,CVX,2008-08-20,86.45999908447266
684753,CVX,2008-08-21,88.5199966430664
684754,CVX,2008-08-22,88.0999984741211
684755,CVX,2008-08-25,85.51000213623047
684756,CVX,2008-08-26,85.79000091552734
684757,CVX,2008-08-27,86.62000274658203
684758,CVX,2008-08-28,87.18000030517578
684759,CVX,2008-08-29,86.31999969482422
684760,CVX,2008-09-02,83.29000091552734
684761,CVX,2008-09-03,84.18000030517578
684762,CVX,2008-09-04,81.22000122070312
684763,CVX,2008-09-05,80.22000122070312
684764,CVX,2008-09-08,81.05000305175781
684765,CVX,2008-09-09,78.79000091552734
684766,CVX,2008-09-10,81.16000366210938
684767,CVX,2008-09-11,82.80000305175781
684768,CVX,2008-09-12,84.23999786376953
684769,CVX,2008-09-15,80.08999633789062
684770,CVX,2008-09-16,81.86000061035156
684771,CVX,2008-09-17,80.05000305175781
684772,CVX,2008-09-18,82.87999725341797
684773,CVX,2008-09-19,87.80000305175781
684774,CVX,2008-09-22,87.33000183105469
684775,CVX,2008-09-23,85.45999908447266
684776,CVX,2008-09-24,85.2300033569336
684777,CVX,2008-09-25,87.47000122070312
684778,CVX,2008-09-26,86.94999694824219
684779,CVX,2008-09-29,77.5
684780,CVX,2008-09-30,82.4800033569336
684781,CVX,2008-10-01,82.19999694824219
684782,CVX,2008-10-02,79.55999755859375
684783,CVX,2008-10-03,79.37999725341797
684784,CVX,2008-10-06,76.83999633789062
684785,CVX,2008-10-07,73.3499984741211
684786,CVX,2008-10-08,73.0999984741211
684787,CVX,2008-10-09,64.0
684788,CVX,2008-10-10,57.83000183105469
684789,CVX,2008-10-13,69.88999938964844
684790,CVX,2008-10-14,68.54000091552734
684791,CVX,2008-10-15,59.97999954223633
684792,CVX,2008-10-16,63.09999847412109
684793,CVX,2008-10-17,62.34999847412109
684794,CVX,2008-10-20,69.61000061035156
684795,CVX,2008-10-21,66.80000305175781
684796,CVX,2008-10-22,61.7400016784668
684797,CVX,2008-10-23,66.7699966430664
684798,CVX,2008-10-24,63.90999984741211
684799,CVX,2008-10-27,61.709999084472656
684800,CVX,2008-10-28,70.0199966430664
684801,CVX,2008-10-29,71.0
684802,CVX,2008-10-30,74.18000030517578
684803,CVX,2008-10-31,74.5999984741211
684804,CVX,2008-11-03,73.69000244140625
684805,CVX,2008-11-04,78.19000244140625
684806,CVX,2008-11-05,74.87999725341797
684807,CVX,2008-11-06,70.11000061035156
684808,CVX,2008-11-07,73.45999908447266
684809,CVX,2008-11-10,74.33999633789062
684810,CVX,2008-11-11,73.54000091552734
684811,CVX,2008-11-12,67.27999877929688
684812,CVX,2008-11-13,75.70999908447266
684813,CVX,2008-11-14,72.68000030517578
684814,CVX,2008-11-17,70.77999877929688
684815,CVX,2008-11-18,73.4000015258789
684816,CVX,2008-11-19,70.61000061035156
684817,CVX,2008-11-20,64.4000015258789
684818,CVX,2008-11-21,70.48999786376953
684819,CVX,2008-11-24,74.30000305175781
684820,CVX,2008-11-25,76.52999877929688
684821,CVX,2008-11-26,79.93000030517578
684822,CVX,2008-11-28,79.01000213623047
684823,CVX,2008-12-01,72.0199966430664
684824,CVX,2008-12-02,75.54000091552734
684825,CVX,2008-12-03,74.73999786376953
684826,CVX,2008-12-04,71.76000213623047
684827,CVX,2008-12-05,74.41999816894531
684828,CVX,2008-12-08,78.08999633789062
684829,CVX,2008-12-09,75.55999755859375
684830,CVX,2008-12-10,78.44000244140625
684831,CVX,2008-12-11,79.45999908447266
684832,CVX,2008-12-12,79.0
684833,CVX,2008-12-15,78.20999908447266
684834,CVX,2008-12-16,79.01000213623047
684835,CVX,2008-12-17,76.81999969482422
684836,CVX,2008-12-18,73.02999877929688
684837,CVX,2008-12-19,70.8499984741211
684838,CVX,2008-12-22,69.38999938964844
684839,CVX,2008-12-23,69.19999694824219
684840,CVX,2008-12-24,69.62000274658203
684841,CVX,2008-12-26,70.3499984741211
684842,CVX,2008-12-29,71.55000305175781
684843,CVX,2008-12-30,73.37999725341797
684844,CVX,2008-12-31,73.97000122070312
684845,CVX,2009-01-02,76.5199966430664
684846,CVX,2009-01-05,76.66000366210938
684847,CVX,2009-01-06,77.3499984741211
684848,CVX,2009-01-07,73.95999908447266
684849,CVX,2009-01-08,74.23999786376953
684850,CVX,2009-01-09,72.81999969482422
684851,CVX,2009-01-12,70.81999969482422
684852,CVX,2009-01-13,71.81999969482422
684853,CVX,2009-01-14,69.69000244140625
684854,CVX,2009-01-15,70.7699966430664
684855,CVX,2009-01-16,71.73999786376953
684856,CVX,2009-01-20,68.30999755859375
684857,CVX,2009-01-21,71.2300033569336
684858,CVX,2009-01-22,69.94999694824219
684859,CVX,2009-01-23,70.81999969482422
684860,CVX,2009-01-26,71.29000091552734
684861,CVX,2009-01-27,72.08999633789062
684862,CVX,2009-01-28,73.79000091552734
684863,CVX,2009-01-29,70.62000274658203
684864,CVX,2009-01-30,70.5199966430664
684865,CVX,2009-02-02,70.29000091552734
684866,CVX,2009-02-03,71.63999938964844
684867,CVX,2009-02-04,71.5999984741211
684868,CVX,2009-02-05,73.25
684869,CVX,2009-02-06,74.9000015258789
684870,CVX,2009-02-09,74.41999816894531
684871,CVX,2009-02-10,71.12000274658203
684872,CVX,2009-02-11,71.26000213623047
684873,CVX,2009-02-12,69.86000061035156
684874,CVX,2009-02-13,69.7300033569336
684875,CVX,2009-02-17,66.18000030517578
684876,CVX,2009-02-18,66.12000274658203
684877,CVX,2009-02-19,66.68000030517578
684878,CVX,2009-02-20,65.06999969482422
684879,CVX,2009-02-23,62.93999862670898
684880,CVX,2009-02-24,65.27999877929688
684881,CVX,2009-02-25,63.5
684882,CVX,2009-02-26,63.16999816894531
684883,CVX,2009-02-27,60.709999084472656
684884,CVX,2009-03-02,57.619998931884766
684885,CVX,2009-03-03,57.72999954223633
684886,CVX,2009-03-04,59.27999877929688
684887,CVX,2009-03-05,56.459999084472656
684888,CVX,2009-03-06,58.27000045776367
684889,CVX,2009-03-09,58.27999877929688
684890,CVX,2009-03-10,61.77999877929688
684891,CVX,2009-03-11,61.220001220703125
684892,CVX,2009-03-12,63.400001525878906
684893,CVX,2009-03-13,62.90999984741211
684894,CVX,2009-03-16,62.93999862670898
684895,CVX,2009-03-17,65.30999755859375
684896,CVX,2009-03-18,66.58999633789062
684897,CVX,2009-03-19,67.12999725341797
684898,CVX,2009-03-20,64.70999908447266
684899,CVX,2009-03-23,69.1500015258789
684900,CVX,2009-03-24,68.97000122070312
684901,CVX,2009-03-25,69.69999694824219
684902,CVX,2009-03-26,70.16999816894531
684903,CVX,2009-03-27,68.9000015258789
684904,CVX,2009-03-30,66.80000305175781
684905,CVX,2009-03-31,67.23999786376953
684906,CVX,2009-04-01,68.30000305175781
684907,CVX,2009-04-02,70.30999755859375
684908,CVX,2009-04-03,70.4800033569336
684909,CVX,2009-04-06,69.88999938964844
684910,CVX,2009-04-07,68.4000015258789
684911,CVX,2009-04-08,68.4800033569336
684912,CVX,2009-04-09,69.2300033569336
684913,CVX,2009-04-13,67.9800033569336
684914,CVX,2009-04-14,66.58000183105469
684915,CVX,2009-04-15,66.69999694824219
684916,CVX,2009-04-16,65.93000030517578
684917,CVX,2009-04-17,66.01000213623047
684918,CVX,2009-04-20,63.869998931884766
684919,CVX,2009-04-21,64.87999725341797
684920,CVX,2009-04-22,63.75
684921,CVX,2009-04-23,65.52999877929688
684922,CVX,2009-04-24,66.5999984741211
684923,CVX,2009-04-27,65.41000366210938
684924,CVX,2009-04-28,65.98999786376953
684925,CVX,2009-04-29,67.55999755859375
684926,CVX,2009-04-30,66.0999984741211
684927,CVX,2009-05-01,66.87000274658203
684928,CVX,2009-05-04,66.68000030517578
684929,CVX,2009-05-05,65.75
684930,CVX,2009-05-06,68.11000061035156
684931,CVX,2009-05-07,67.9800033569336
684932,CVX,2009-05-08,70.37999725341797
684933,CVX,2009-05-11,68.0
684934,CVX,2009-05-12,69.19000244140625
684935,CVX,2009-05-13,68.0999984741211
684936,CVX,2009-05-14,67.8499984741211
684937,CVX,2009-05-15,65.87999725341797
684938,CVX,2009-05-18,66.02999877929688
684939,CVX,2009-05-19,65.86000061035156
684940,CVX,2009-05-20,65.20999908447266
684941,CVX,2009-05-21,64.47000122070312
684942,CVX,2009-05-22,64.44000244140625
684943,CVX,2009-05-26,65.66000366210938
684944,CVX,2009-05-27,64.56999969482422
684945,CVX,2009-05-28,65.80999755859375
684946,CVX,2009-05-29,66.66999816894531
684947,CVX,2009-06-01,69.20999908447266
684948,CVX,2009-06-02,69.3499984741211
684949,CVX,2009-06-03,68.26000213623047
684950,CVX,2009-06-04,69.79000091552734
684951,CVX,2009-06-05,69.37000274658203
684952,CVX,2009-06-08,69.58000183105469
684953,CVX,2009-06-09,70.19000244140625
684954,CVX,2009-06-10,70.22000122070312
684955,CVX,2009-06-11,71.9000015258789
684956,CVX,2009-06-12,72.66999816894531
684957,CVX,2009-06-15,71.08000183105469
684958,CVX,2009-06-16,69.87999725341797
684959,CVX,2009-06-17,68.83000183105469
684960,CVX,2009-06-18,68.43000030517578
684961,CVX,2009-06-19,68.05999755859375
684962,CVX,2009-06-22,65.76000213623047
684963,CVX,2009-06-23,65.95999908447266
684964,CVX,2009-06-24,65.72000122070312
684965,CVX,2009-06-25,66.87000274658203
684966,CVX,2009-06-26,65.94999694824219
684967,CVX,2009-06-29,66.87999725341797
684968,CVX,2009-06-30,66.25
684969,CVX,2009-07-01,66.5199966430664
684970,CVX,2009-07-02,64.41999816894531
684971,CVX,2009-07-06,64.13999938964844
684972,CVX,2009-07-07,62.70000076293945
684973,CVX,2009-07-08,62.77999877929688
684974,CVX,2009-07-09,63.08000183105469
684975,CVX,2009-07-10,61.400001525878906
684976,CVX,2009-07-13,62.43999862670898
684977,CVX,2009-07-14,63.0
684978,CVX,2009-07-15,64.56999969482422
684979,CVX,2009-07-16,64.88999938964844
684980,CVX,2009-07-17,65.12000274658203
684981,CVX,2009-07-20,65.63999938964844
684982,CVX,2009-07-21,66.25
684983,CVX,2009-07-22,65.94000244140625
684984,CVX,2009-07-23,67.88999938964844
684985,CVX,2009-07-24,68.43000030517578
684986,CVX,2009-07-27,68.8499984741211
684987,CVX,2009-07-28,68.33999633789062
684988,CVX,2009-07-29,67.12000274658203
684989,CVX,2009-07-30,67.69999694824219
684990,CVX,2009-07-31,69.47000122070312
684991,CVX,2009-08-03,70.4000015258789
684992,CVX,2009-08-04,70.41000366210938
684993,CVX,2009-08-05,69.79000091552734
684994,CVX,2009-08-06,69.25
684995,CVX,2009-08-07,69.5
684996,CVX,2009-08-10,69.2300033569336
684997,CVX,2009-08-11,67.94000244140625
684998,CVX,2009-08-12,68.72000122070312
684999,CVX,2009-08-13,68.52999877929688
685000,CVX,2009-08-14,68.62999725341797
685001,CVX,2009-08-17,66.58999633789062
685002,CVX,2009-08-18,66.94000244140625
685003,CVX,2009-08-19,68.16000366210938
685004,CVX,2009-08-20,68.62000274658203
685005,CVX,2009-08-21,69.7300033569336
685006,CVX,2009-08-24,70.76000213623047
685007,CVX,2009-08-25,70.6500015258789
685008,CVX,2009-08-26,71.08999633789062
685009,CVX,2009-08-27,71.0
685010,CVX,2009-08-28,70.68000030517578
685011,CVX,2009-08-31,69.94000244140625
685012,CVX,2009-09-01,68.4800033569336
685013,CVX,2009-09-02,68.04000091552734
685014,CVX,2009-09-03,68.33000183105469
685015,CVX,2009-09-04,68.95999908447266
685016,CVX,2009-09-08,70.4800033569336
685017,CVX,2009-09-09,70.33000183105469
685018,CVX,2009-09-10,71.44999694824219
685019,CVX,2009-09-11,70.75
685020,CVX,2009-09-14,71.04000091552734
685021,CVX,2009-09-15,71.62999725341797
685022,CVX,2009-09-16,72.44999694824219
685023,CVX,2009-09-17,71.97000122070312
685024,CVX,2009-09-18,72.63999938964844
685025,CVX,2009-09-21,72.05000305175781
685026,CVX,2009-09-22,72.62999725341797
685027,CVX,2009-09-23,71.37000274658203
685028,CVX,2009-09-24,70.70999908447266
685029,CVX,2009-09-25,70.66000366210938
685030,CVX,2009-09-28,71.69999694824219
685031,CVX,2009-09-29,70.91000366210938
685032,CVX,2009-09-30,70.43000030517578
685033,CVX,2009-10-01,68.80999755859375
685034,CVX,2009-10-02,68.13999938964844
685035,CVX,2009-10-05,69.38999938964844
685036,CVX,2009-10-06,70.55999755859375
685037,CVX,2009-10-07,70.51000213623047
685038,CVX,2009-10-08,71.44999694824219
685039,CVX,2009-10-09,72.76000213623047
685040,CVX,2009-10-12,73.66999816894531
685041,CVX,2009-10-13,74.06999969482422
685042,CVX,2009-10-14,75.45999908447266
685043,CVX,2009-10-15,76.69000244140625
685044,CVX,2009-10-16,76.80999755859375
685045,CVX,2009-10-19,77.66000366210938
685046,CVX,2009-10-20,77.02999877929688
685047,CVX,2009-10-21,76.97000122070312
685048,CVX,2009-10-22,77.29000091552734
685049,CVX,2009-10-23,76.68000030517578
685050,CVX,2009-10-26,75.44999694824219
685051,CVX,2009-10-27,76.58999633789062
685052,CVX,2009-10-28,75.88999938964844
685053,CVX,2009-10-29,77.94999694824219
685054,CVX,2009-10-30,76.54000091552734
685055,CVX,2009-11-02,76.63999938964844
685056,CVX,2009-11-03,76.69999694824219
685057,CVX,2009-11-04,76.27999877929688
685058,CVX,2009-11-05,77.23999786376953
685059,CVX,2009-11-06,77.52999877929688
685060,CVX,2009-11-09,77.66000366210938
685061,CVX,2009-11-10,78.33999633789062
685062,CVX,2009-11-11,78.51000213623047
685063,CVX,2009-11-12,77.41999816894531
685064,CVX,2009-11-13,77.94000244140625
685065,CVX,2009-11-16,78.61000061035156
685066,CVX,2009-11-17,78.80999755859375
685067,CVX,2009-11-18,78.91999816894531
685068,CVX,2009-11-19,77.33999633789062
685069,CVX,2009-11-20,76.7699966430664
685070,CVX,2009-11-23,78.73999786376953
685071,CVX,2009-11-24,79.02999877929688
685072,CVX,2009-11-25,79.63999938964844
685073,CVX,2009-11-27,78.16999816894531
685074,CVX,2009-11-30,78.04000091552734
685075,CVX,2009-12-01,79.05999755859375
685076,CVX,2009-12-02,78.7300033569336
685077,CVX,2009-12-03,77.95999908447266
685078,CVX,2009-12-04,78.06999969482422
685079,CVX,2009-12-07,78.16999816894531
685080,CVX,2009-12-08,76.76000213623047
685081,CVX,2009-12-09,77.05999755859375
685082,CVX,2009-12-10,77.41999816894531
685083,CVX,2009-12-11,77.76000213623047
685084,CVX,2009-12-14,77.26000213623047
685085,CVX,2009-12-15,77.37000274658203
685086,CVX,2009-12-16,77.88999938964844
685087,CVX,2009-12-17,76.77999877929688
685088,CVX,2009-12-18,76.9000015258789
685089,CVX,2009-12-21,77.5
685090,CVX,2009-12-22,77.48999786376953
685091,CVX,2009-12-23,77.04000091552734
685092,CVX,2009-12-24,77.43000030517578
685093,CVX,2009-12-28,77.7699966430664
685094,CVX,2009-12-29,77.20999908447266
685095,CVX,2009-12-30,77.6500015258789
685096,CVX,2009-12-31,76.98999786376953
685097,CVX,2010-01-04,79.05999755859375
685098,CVX,2010-01-05,79.62000274658203
685099,CVX,2010-01-06,79.62999725341797
685100,CVX,2010-01-07,79.33000183105469
685101,CVX,2010-01-08,79.47000122070312
685102,CVX,2010-01-11,80.87999725341797
685103,CVX,2010-01-12,80.41000366210938
685104,CVX,2010-01-13,79.80000305175781
685105,CVX,2010-01-14,79.55000305175781
685106,CVX,2010-01-15,79.2300033569336
685107,CVX,2010-01-19,79.68000030517578
685108,CVX,2010-01-20,78.1500015258789
685109,CVX,2010-01-21,76.23999786376953
685110,CVX,2010-01-22,74.58999633789062
685111,CVX,2010-01-25,74.55000305175781
685112,CVX,2010-01-26,74.1500015258789
685113,CVX,2010-01-27,73.69999694824219
685114,CVX,2010-01-28,73.23999786376953
685115,CVX,2010-01-29,72.12000274658203
685116,CVX,2010-02-01,73.58000183105469
685117,CVX,2010-02-02,74.44999694824219
685118,CVX,2010-02-03,73.20999908447266
685119,CVX,2010-02-04,71.37000274658203
685120,CVX,2010-02-05,71.18000030517578
685121,CVX,2010-02-08,70.12999725341797
685122,CVX,2010-02-09,71.30999755859375
685123,CVX,2010-02-10,70.75
685124,CVX,2010-02-11,71.7300033569336
685125,CVX,2010-02-12,71.01000213623047
685126,CVX,2010-02-16,72.98999786376953
685127,CVX,2010-02-17,72.83999633789062
685128,CVX,2010-02-18,73.62000274658203
685129,CVX,2010-02-19,74.05000305175781
685130,CVX,2010-02-22,72.95999908447266
685131,CVX,2010-02-23,72.04000091552734
685132,CVX,2010-02-24,72.33999633789062
685133,CVX,2010-02-25,72.11000061035156
685134,CVX,2010-02-26,72.30000305175781
685135,CVX,2010-03-01,72.80999755859375
685136,CVX,2010-03-02,73.31999969482422
685137,CVX,2010-03-03,73.12999725341797
685138,CVX,2010-03-04,73.08000183105469
685139,CVX,2010-03-05,74.30000305175781
685140,CVX,2010-03-08,74.63999938964844
685141,CVX,2010-03-09,74.30000305175781
685142,CVX,2010-03-10,73.95999908447266
685143,CVX,2010-03-11,73.98999786376953
685144,CVX,2010-03-12,73.72000122070312
685145,CVX,2010-03-15,73.56999969482422
685146,CVX,2010-03-16,73.9800033569336
685147,CVX,2010-03-17,74.66999816894531
685148,CVX,2010-03-18,74.76000213623047
685149,CVX,2010-03-19,74.9800033569336
685150,CVX,2010-03-22,74.45999908447266
685151,CVX,2010-03-23,74.7699966430664
685152,CVX,2010-03-24,73.93000030517578
685153,CVX,2010-03-25,73.80000305175781
685154,CVX,2010-03-26,74.43000030517578
685155,CVX,2010-03-29,75.2300033569336
685156,CVX,2010-03-30,75.30000305175781
685157,CVX,2010-03-31,75.83000183105469
685158,CVX,2010-04-01,76.69000244140625
685159,CVX,2010-04-05,77.66000366210938
685160,CVX,2010-04-06,77.87999725341797
685161,CVX,2010-04-07,77.37000274658203
685162,CVX,2010-04-08,77.66000366210938
685163,CVX,2010-04-09,79.5
685164,CVX,2010-04-12,80.43000030517578
685165,CVX,2010-04-13,80.20999908447266
685166,CVX,2010-04-14,80.58000183105469
685167,CVX,2010-04-15,81.58999633789062
685168,CVX,2010-04-16,80.75
685169,CVX,2010-04-19,81.31999969482422
685170,CVX,2010-04-20,82.05000305175781
685171,CVX,2010-04-21,81.91999816894531
685172,CVX,2010-04-22,81.19999694824219
685173,CVX,2010-04-23,82.66999816894531
685174,CVX,2010-04-26,82.58999633789062
685175,CVX,2010-04-27,80.2300033569336
685176,CVX,2010-04-28,80.62000274658203
685177,CVX,2010-04-29,82.29000091552734
685178,CVX,2010-04-30,81.44000244140625
685179,CVX,2010-05-03,82.83000183105469
685180,CVX,2010-05-04,80.76000213623047
685181,CVX,2010-05-05,80.19000244140625
685182,CVX,2010-05-06,77.19999694824219
685183,CVX,2010-05-07,77.0999984741211
685184,CVX,2010-05-10,79.88999938964844
685185,CVX,2010-05-11,79.69999694824219
685186,CVX,2010-05-12,80.05999755859375
685187,CVX,2010-05-13,78.91999816894531
685188,CVX,2010-05-14,77.83000183105469
685189,CVX,2010-05-17,77.7300033569336
685190,CVX,2010-05-18,76.8499984741211
685191,CVX,2010-05-19,76.5999984741211
685192,CVX,2010-05-20,73.5999984741211
685193,CVX,2010-05-21,74.4800033569336
685194,CVX,2010-05-24,73.44000244140625
685195,CVX,2010-05-25,72.56999969482422
685196,CVX,2010-05-26,71.55000305175781
685197,CVX,2010-05-27,74.36000061035156
685198,CVX,2010-05-28,73.87000274658203
685199,CVX,2010-06-01,72.29000091552734
685200,CVX,2010-06-02,74.12999725341797
685201,CVX,2010-06-03,73.91000366210938
685202,CVX,2010-06-04,71.27999877929688
685203,CVX,2010-06-07,71.3499984741211
685204,CVX,2010-06-08,71.0199966430664
685205,CVX,2010-06-09,70.79000091552734
685206,CVX,2010-06-10,74.16999816894531
685207,CVX,2010-06-11,74.05999755859375
685208,CVX,2010-06-14,74.18000030517578
685209,CVX,2010-06-15,75.2300033569336
685210,CVX,2010-06-16,74.94999694824219
685211,CVX,2010-06-17,75.31999969482422
685212,CVX,2010-06-18,75.5199966430664
685213,CVX,2010-06-21,75.72000122070312
685214,CVX,2010-06-22,74.0
685215,CVX,2010-06-23,72.26000213623047
685216,CVX,2010-06-24,70.83000183105469
685217,CVX,2010-06-25,70.05999755859375
685218,CVX,2010-06-28,69.95999908447266
685219,CVX,2010-06-29,68.36000061035156
685220,CVX,2010-06-30,67.86000061035156
685221,CVX,2010-07-01,67.4800033569336
685222,CVX,2010-07-02,67.30999755859375
685223,CVX,2010-07-06,67.55999755859375
685224,CVX,2010-07-07,69.44999694824219
685225,CVX,2010-07-08,70.41000366210938
685226,CVX,2010-07-09,71.83999633789062
685227,CVX,2010-07-12,71.8499984741211
685228,CVX,2010-07-13,73.2300033569336
685229,CVX,2010-07-14,73.05000305175781
685230,CVX,2010-07-15,73.04000091552734
685231,CVX,2010-07-16,71.5
685232,CVX,2010-07-19,72.0
685233,CVX,2010-07-20,73.0999984741211
685234,CVX,2010-07-21,72.16999816894531
685235,CVX,2010-07-22,73.44000244140625
685236,CVX,2010-07-23,73.5199966430664
685237,CVX,2010-07-26,74.62000274658203
685238,CVX,2010-07-27,75.30000305175781
685239,CVX,2010-07-28,75.55999755859375
685240,CVX,2010-07-29,76.0199966430664
685241,CVX,2010-07-30,76.20999908447266
685242,CVX,2010-08-02,77.80000305175781
685243,CVX,2010-08-03,78.66000366210938
685244,CVX,2010-08-04,79.0199966430664
685245,CVX,2010-08-05,79.06999969482422
685246,CVX,2010-08-06,78.7300033569336
685247,CVX,2010-08-09,79.29000091552734
685248,CVX,2010-08-10,79.04000091552734
685249,CVX,2010-08-11,77.12999725341797
685250,CVX,2010-08-12,77.06999969482422
685251,CVX,2010-08-13,77.4000015258789
685252,CVX,2010-08-16,77.70999908447266
685253,CVX,2010-08-17,77.7699966430664
685254,CVX,2010-08-18,77.04000091552734
685255,CVX,2010-08-19,75.83999633789062
685256,CVX,2010-08-20,75.05000305175781
685257,CVX,2010-08-23,75.05000305175781
685258,CVX,2010-08-24,73.77999877929688
685259,CVX,2010-08-25,74.06999969482422
685260,CVX,2010-08-26,73.33000183105469
685261,CVX,2010-08-27,74.93000030517578
685262,CVX,2010-08-30,73.77999877929688
685263,CVX,2010-08-31,74.08000183105469
685264,CVX,2010-09-01,76.7699966430664
685265,CVX,2010-09-02,77.44999694824219
685266,CVX,2010-09-03,78.0
685267,CVX,2010-09-07,77.05000305175781
685268,CVX,2010-09-08,77.25
685269,CVX,2010-09-09,77.36000061035156
685270,CVX,2010-09-10,78.81999969482422
685271,CVX,2010-09-13,79.25
685272,CVX,2010-09-14,79.51000213623047
685273,CVX,2010-09-15,79.20999908447266
685274,CVX,2010-09-16,79.05000305175781
685275,CVX,2010-09-17,78.45999908447266
685276,CVX,2010-09-20,79.9000015258789
685277,CVX,2010-09-21,79.75
685278,CVX,2010-09-22,79.25
685279,CVX,2010-09-23,78.54000091552734
685280,CVX,2010-09-24,80.12000274658203
685281,CVX,2010-09-27,80.08000183105469
685282,CVX,2010-09-28,80.87999725341797
685283,CVX,2010-09-29,81.27999877929688
685284,CVX,2010-09-30,81.05000305175781
685285,CVX,2010-10-01,81.94999694824219
685286,CVX,2010-10-04,81.30999755859375
685287,CVX,2010-10-05,83.38999938964844
685288,CVX,2010-10-06,83.88999938964844
685289,CVX,2010-10-07,83.5199966430664
685290,CVX,2010-10-08,83.94000244140625
685291,CVX,2010-10-11,83.70999908447266
685292,CVX,2010-10-12,83.83999633789062
685293,CVX,2010-10-13,83.66999816894531
685294,CVX,2010-10-14,83.9000015258789
685295,CVX,2010-10-15,83.61000061035156
685296,CVX,2010-10-18,84.4800033569336
685297,CVX,2010-10-19,82.79000091552734
685298,CVX,2010-10-20,84.0199966430664
685299,CVX,2010-10-21,84.25
685300,CVX,2010-10-22,84.55000305175781
685301,CVX,2010-10-25,84.87000274658203
685302,CVX,2010-10-26,85.1500015258789
685303,CVX,2010-10-27,84.30999755859375
685304,CVX,2010-10-28,84.44000244140625
685305,CVX,2010-10-29,82.5999984741211
685306,CVX,2010-11-01,81.44999694824219
685307,CVX,2010-11-02,82.1500015258789
685308,CVX,2010-11-03,82.69999694824219
685309,CVX,2010-11-04,85.13999938964844
685310,CVX,2010-11-05,84.9800033569336
685311,CVX,2010-11-08,84.80000305175781
685312,CVX,2010-11-09,83.55999755859375
685313,CVX,2010-11-10,85.16999816894531
685314,CVX,2010-11-11,86.08999633789062
685315,CVX,2010-11-12,85.44000244140625
685316,CVX,2010-11-15,84.86000061035156
685317,CVX,2010-11-16,82.4800033569336
685318,CVX,2010-11-17,82.45999908447266
685319,CVX,2010-11-18,83.81999969482422
685320,CVX,2010-11-19,83.94000244140625
685321,CVX,2010-11-22,83.44999694824219
685322,CVX,2010-11-23,81.75
685323,CVX,2010-11-24,82.93000030517578
685324,CVX,2010-11-26,82.05000305175781
685325,CVX,2010-11-29,81.69000244140625
685326,CVX,2010-11-30,80.97000122070312
685327,CVX,2010-12-01,82.69999694824219
685328,CVX,2010-12-02,84.5
685329,CVX,2010-12-03,84.88999938964844
685330,CVX,2010-12-06,84.94999694824219
685331,CVX,2010-12-07,86.30000305175781
685332,CVX,2010-12-08,86.13999938964844
685333,CVX,2010-12-09,86.6500015258789
685334,CVX,2010-12-10,87.02999877929688
685335,CVX,2010-12-13,88.37000274658203
685336,CVX,2010-12-14,88.37999725341797
685337,CVX,2010-12-15,88.01000213623047
685338,CVX,2010-12-16,89.05999755859375
685339,CVX,2010-12-17,88.48999786376953
685340,CVX,2010-12-20,88.80000305175781
685341,CVX,2010-12-21,89.2300033569336
685342,CVX,2010-12-22,89.91999816894531
685343,CVX,2010-12-23,90.68000030517578
685344,CVX,2010-12-27,90.12000274658205
685345,CVX,2010-12-28,91.19000244140624
685346,CVX,2010-12-29,91.37000274658205
685347,CVX,2010-12-30,91.5999984741211
685348,CVX,2010-12-31,91.25
685349,CVX,2011-01-03,91.94000244140624
685350,CVX,2011-01-04,91.5999984741211
685351,CVX,2011-01-05,91.44000244140624
685352,CVX,2011-01-06,90.69000244140624
685353,CVX,2011-01-07,91.19000244140624
685354,CVX,2011-01-10,90.41000366210938
685355,CVX,2011-01-11,91.83000183105467
685356,CVX,2011-01-12,92.4499969482422
685357,CVX,2011-01-13,92.18000030517578
685358,CVX,2011-01-14,92.83000183105467
685359,CVX,2011-01-18,93.3499984741211
685360,CVX,2011-01-19,92.97000122070312
685361,CVX,2011-01-20,92.70999908447266
685362,CVX,2011-01-21,93.77999877929688
685363,CVX,2011-01-24,94.0999984741211
685364,CVX,2011-01-25,94.08000183105467
685365,CVX,2011-01-26,94.63999938964844
685366,CVX,2011-01-27,94.75
685367,CVX,2011-01-28,93.37000274658205
685368,CVX,2011-01-31,94.93000030517578
685369,CVX,2011-02-01,96.22000122070312
685370,CVX,2011-02-02,96.4800033569336
685371,CVX,2011-02-03,97.30999755859376
685372,CVX,2011-02-04,97.11000061035156
685373,CVX,2011-02-07,97.66000366210938
685374,CVX,2011-02-08,97.73999786376952
685375,CVX,2011-02-09,96.23999786376952
685376,CVX,2011-02-10,96.6999969482422
685377,CVX,2011-02-11,96.4499969482422
685378,CVX,2011-02-14,96.9499969482422
685379,CVX,2011-02-15,96.33999633789062
685380,CVX,2011-02-16,96.66000366210938
685381,CVX,2011-02-17,97.16999816894533
685382,CVX,2011-02-18,98.72000122070312
685383,CVX,2011-02-22,100.31999969482422
685384,CVX,2011-02-23,102.2699966430664
685385,CVX,2011-02-24,102.02999877929688
685386,CVX,2011-02-25,102.0999984741211
685387,CVX,2011-02-28,103.75
685388,CVX,2011-03-01,102.9000015258789
685389,CVX,2011-03-02,103.47000122070312
685390,CVX,2011-03-03,104.19000244140624
685391,CVX,2011-03-04,103.75
685392,CVX,2011-03-07,103.01000213623048
685393,CVX,2011-03-08,103.7699966430664
685394,CVX,2011-03-09,102.13999938964844
685395,CVX,2011-03-10,99.08000183105467
685396,CVX,2011-03-11,99.93000030517578
685397,CVX,2011-03-14,100.8000030517578
685398,CVX,2011-03-15,101.2300033569336
685399,CVX,2011-03-16,99.51000213623048
685400,CVX,2011-03-17,102.23999786376952
685401,CVX,2011-03-18,102.8000030517578
685402,CVX,2011-03-21,105.19000244140624
685403,CVX,2011-03-22,105.2300033569336
685404,CVX,2011-03-23,105.4800033569336
685405,CVX,2011-03-24,105.37999725341795
685406,CVX,2011-03-25,106.77999877929688
685407,CVX,2011-03-28,106.04000091552734
685408,CVX,2011-03-29,107.37000274658205
685409,CVX,2011-03-30,108.01000213623048
685410,CVX,2011-03-31,107.48999786376952
685411,CVX,2011-04-01,108.31999969482422
685412,CVX,2011-04-04,108.2300033569336
685413,CVX,2011-04-05,109.33000183105467
685414,CVX,2011-04-06,108.66000366210938
685415,CVX,2011-04-07,108.94000244140624
685416,CVX,2011-04-08,109.66000366210938
685417,CVX,2011-04-11,107.77999877929688
685418,CVX,2011-04-12,104.18000030517578
685419,CVX,2011-04-13,103.80999755859376
685420,CVX,2011-04-14,104.87999725341795
685421,CVX,2011-04-15,106.23999786376952
685422,CVX,2011-04-18,104.5
685423,CVX,2011-04-19,105.4000015258789
685424,CVX,2011-04-20,107.80999755859376
685425,CVX,2011-04-21,108.12999725341795
685426,CVX,2011-04-25,107.41999816894533
685427,CVX,2011-04-26,108.75
685428,CVX,2011-04-27,108.97000122070312
685429,CVX,2011-04-28,108.80999755859376
685430,CVX,2011-04-29,109.44000244140624
685431,CVX,2011-05-02,108.18000030517578
685432,CVX,2011-05-03,106.16999816894533
685433,CVX,2011-05-04,104.68000030517578
685434,CVX,2011-05-05,102.62000274658205
685435,CVX,2011-05-06,102.87999725341795
685436,CVX,2011-05-09,104.08999633789062
685437,CVX,2011-05-10,104.36000061035156
685438,CVX,2011-05-11,102.26000213623048
685439,CVX,2011-05-12,102.76000213623048
685440,CVX,2011-05-13,102.38999938964844
685441,CVX,2011-05-16,101.6500015258789
685442,CVX,2011-05-17,100.41000366210938
685443,CVX,2011-05-18,102.86000061035156
685444,CVX,2011-05-19,103.87000274658205
685445,CVX,2011-05-20,102.56999969482422
685446,CVX,2011-05-23,101.37000274658205
685447,CVX,2011-05-24,102.2699966430664
685448,CVX,2011-05-25,103.25
685449,CVX,2011-05-26,103.36000061035156
685450,CVX,2011-05-27,103.20999908447266
685451,CVX,2011-05-31,104.91000366210938
685452,CVX,2011-06-01,102.48999786376952
685453,CVX,2011-06-02,101.12000274658205
685454,CVX,2011-06-03,101.0
685455,CVX,2011-06-06,99.68000030517578
685456,CVX,2011-06-07,99.47000122070312
685457,CVX,2011-06-08,99.9499969482422
685458,CVX,2011-06-09,101.2300033569336
685459,CVX,2011-06-10,99.66999816894533
685460,CVX,2011-06-13,98.93000030517578
685461,CVX,2011-06-14,100.5999984741211
685462,CVX,2011-06-15,98.41000366210938
685463,CVX,2011-06-16,99.43000030517578
685464,CVX,2011-06-17,99.16999816894533
685465,CVX,2011-06-20,99.91000366210938
685466,CVX,2011-06-21,101.58999633789062
685467,CVX,2011-06-22,101.06999969482422
685468,CVX,2011-06-23,99.36000061035156
685469,CVX,2011-06-24,97.9000015258789
685470,CVX,2011-06-27,98.9000015258789
685471,CVX,2011-06-28,100.3499984741211
685472,CVX,2011-06-29,101.27999877929688
685473,CVX,2011-06-30,102.83999633789062
685474,CVX,2011-07-01,104.08999633789062
685475,CVX,2011-07-05,105.12000274658205
685476,CVX,2011-07-06,105.08000183105467
685477,CVX,2011-07-07,106.58999633789062
685478,CVX,2011-07-08,105.88999938964844
685479,CVX,2011-07-11,104.41000366210938
685480,CVX,2011-07-12,104.38999938964844
685481,CVX,2011-07-13,105.08999633789062
685482,CVX,2011-07-14,104.66999816894533
685483,CVX,2011-07-15,106.19000244140624
685484,CVX,2011-07-18,106.2300033569336
685485,CVX,2011-07-19,107.4800033569336
685486,CVX,2011-07-20,107.0999984741211
685487,CVX,2011-07-21,109.43000030517578
685488,CVX,2011-07-22,108.97000122070312
685489,CVX,2011-07-25,108.0999984741211
685490,CVX,2011-07-26,107.56999969482422
685491,CVX,2011-07-27,105.62999725341795
685492,CVX,2011-07-28,105.02999877929688
685493,CVX,2011-07-29,104.0199966430664
685494,CVX,2011-08-01,105.37999725341795
685495,CVX,2011-08-02,103.4499969482422
685496,CVX,2011-08-03,102.76000213623048
685497,CVX,2011-08-04,96.83999633789062
685498,CVX,2011-08-05,97.61000061035156
685499,CVX,2011-08-08,90.25
685500,CVX,2011-08-09,93.4000015258789
685501,CVX,2011-08-10,90.56999969482422
685502,CVX,2011-08-11,94.06999969482422
685503,CVX,2011-08-12,95.86000061035156
685504,CVX,2011-08-15,99.0999984741211
685505,CVX,2011-08-16,98.13999938964844
685506,CVX,2011-08-17,97.68000030517578
685507,CVX,2011-08-18,93.23999786376952
685508,CVX,2011-08-19,93.29000091552734
685509,CVX,2011-08-22,93.3000030517578
685510,CVX,2011-08-23,97.33000183105467
685511,CVX,2011-08-24,97.58999633789062
685512,CVX,2011-08-25,95.95999908447266
685513,CVX,2011-08-26,96.8499984741211
685514,CVX,2011-08-29,98.73999786376952
685515,CVX,2011-08-30,98.4000015258789
685516,CVX,2011-08-31,98.83999633789062
685517,CVX,2011-09-01,98.5199966430664
685518,CVX,2011-09-02,96.41000366210938
685519,CVX,2011-09-06,95.61000061035156
685520,CVX,2011-09-07,99.29000091552734
685521,CVX,2011-09-08,98.41000366210938
685522,CVX,2011-09-09,95.19000244140624
685523,CVX,2011-09-12,95.91000366210938
685524,CVX,2011-09-13,95.93000030517578
685525,CVX,2011-09-14,97.30999755859376
685526,CVX,2011-09-15,99.26000213623048
685527,CVX,2011-09-16,99.62999725341795
685528,CVX,2011-09-19,98.70999908447266
685529,CVX,2011-09-20,97.79000091552734
685530,CVX,2011-09-21,94.2699966430664
685531,CVX,2011-09-22,90.16999816894533
685532,CVX,2011-09-23,90.01000213623047
685533,CVX,2011-09-26,91.48999786376952
685534,CVX,2011-09-27,93.54000091552734
685535,CVX,2011-09-28,91.73999786376952
685536,CVX,2011-09-29,94.38999938964844
685537,CVX,2011-09-30,92.58999633789062
685538,CVX,2011-10-03,89.87999725341797
685539,CVX,2011-10-04,91.4800033569336
685540,CVX,2011-10-05,94.66000366210938
685541,CVX,2011-10-06,94.61000061035156
685542,CVX,2011-10-07,94.4000015258789
685543,CVX,2011-10-10,98.1999969482422
685544,CVX,2011-10-11,97.5999984741211
685545,CVX,2011-10-12,97.77999877929688
685546,CVX,2011-10-13,97.79000091552734
685547,CVX,2011-10-14,100.47000122070312
685548,CVX,2011-10-17,98.61000061035156
685549,CVX,2011-10-18,102.9499969482422
685550,CVX,2011-10-19,102.23999786376952
685551,CVX,2011-10-20,103.38999938964844
685552,CVX,2011-10-21,105.52999877929688
685553,CVX,2011-10-24,106.2699966430664
685554,CVX,2011-10-25,104.5
685555,CVX,2011-10-26,106.7699966430664
685556,CVX,2011-10-27,108.97000122070312
685557,CVX,2011-10-28,109.63999938964844
685558,CVX,2011-10-31,105.0500030517578
685559,CVX,2011-11-01,102.08000183105467
685560,CVX,2011-11-02,104.54000091552734
685561,CVX,2011-11-03,106.12999725341795
685562,CVX,2011-11-04,106.43000030517578
685563,CVX,2011-11-07,107.72000122070312
685564,CVX,2011-11-08,108.86000061035156
685565,CVX,2011-11-09,104.27999877929688
685566,CVX,2011-11-10,105.5
685567,CVX,2011-11-11,107.0500030517578
685568,CVX,2011-11-14,106.16999816894533
685569,CVX,2011-11-15,103.2699966430664
685570,CVX,2011-11-16,101.0500030517578
685571,CVX,2011-11-17,100.08000183105467
685572,CVX,2011-11-18,97.87999725341795
685573,CVX,2011-11-21,95.66000366210938
685574,CVX,2011-11-22,96.41999816894533
685575,CVX,2011-11-23,93.75
685576,CVX,2011-11-25,92.29000091552734
685577,CVX,2011-11-28,95.7699966430664
685578,CVX,2011-11-29,97.38999938964844
685579,CVX,2011-11-30,102.81999969482422
685580,CVX,2011-12-01,101.83000183105467
685581,CVX,2011-12-02,101.69000244140624
685582,CVX,2011-12-05,102.81999969482422
685583,CVX,2011-12-06,104.36000061035156
685584,CVX,2011-12-07,104.5199966430664
685585,CVX,2011-12-08,102.25
685586,CVX,2011-12-09,104.25
685587,CVX,2011-12-12,103.06999969482422
685588,CVX,2011-12-13,103.62000274658205
685589,CVX,2011-12-14,100.52999877929688
685590,CVX,2011-12-15,99.66999816894533
685591,CVX,2011-12-16,100.86000061035156
685592,CVX,2011-12-19,99.72000122070312
685593,CVX,2011-12-20,103.66999816894533
685594,CVX,2011-12-21,105.43000030517578
685595,CVX,2011-12-22,106.30999755859376
685596,CVX,2011-12-23,107.5
685597,CVX,2011-12-27,107.9800033569336
685598,CVX,2011-12-28,105.95999908447266
685599,CVX,2011-12-29,107.47000122070312
685600,CVX,2011-12-30,106.4000015258789
685601,CVX,2012-01-03,110.37000274658205
685602,CVX,2012-01-04,110.18000030517578
685603,CVX,2012-01-05,109.0999984741211
685604,CVX,2012-01-06,108.30999755859376
685605,CVX,2012-01-09,109.48999786376952
685606,CVX,2012-01-10,109.05999755859376
685607,CVX,2012-01-11,107.7699966430664
685608,CVX,2012-01-12,104.97000122070312
685609,CVX,2012-01-13,106.08999633789062
685610,CVX,2012-01-17,106.72000122070312
685611,CVX,2012-01-18,106.83000183105467
685612,CVX,2012-01-19,106.93000030517578
685613,CVX,2012-01-20,106.88999938964844
685614,CVX,2012-01-23,107.01000213623048
685615,CVX,2012-01-24,106.72000122070312
685616,CVX,2012-01-25,107.7300033569336
685617,CVX,2012-01-26,106.58999633789062
685618,CVX,2012-01-27,103.95999908447266
685619,CVX,2012-01-30,103.41000366210938
685620,CVX,2012-01-31,103.12000274658205
685621,CVX,2012-02-01,102.79000091552734
685622,CVX,2012-02-02,103.69000244140624
685623,CVX,2012-02-03,105.5
685624,CVX,2012-02-06,106.66999816894533
685625,CVX,2012-02-07,106.83000183105467
685626,CVX,2012-02-08,106.76000213623048
685627,CVX,2012-02-09,106.37000274658205
685628,CVX,2012-02-10,105.27999877929688
685629,CVX,2012-02-13,106.37999725341795
685630,CVX,2012-02-14,106.48999786376952
685631,CVX,2012-02-15,105.0
685632,CVX,2012-02-16,106.5199966430664
685633,CVX,2012-02-17,106.66000366210938
685634,CVX,2012-02-21,108.41000366210938
685635,CVX,2012-02-22,107.5
685636,CVX,2012-02-23,108.3499984741211
685637,CVX,2012-02-24,109.08000183105467
685638,CVX,2012-02-27,109.62999725341795
685639,CVX,2012-02-28,109.61000061035156
685640,CVX,2012-02-29,109.12000274658205
685641,CVX,2012-03-01,109.76000213623048
685642,CVX,2012-03-02,109.61000061035156
685643,CVX,2012-03-05,109.31999969482422
685644,CVX,2012-03-06,108.8499984741211
685645,CVX,2012-03-07,109.45999908447266
685646,CVX,2012-03-08,110.02999877929688
685647,CVX,2012-03-09,109.56999969482422
685648,CVX,2012-03-12,110.0
685649,CVX,2012-03-13,111.19000244140624
685650,CVX,2012-03-14,110.69000244140624
685651,CVX,2012-03-15,110.02999877929688
685652,CVX,2012-03-16,110.27999877929688
685653,CVX,2012-03-19,110.6999969482422
685654,CVX,2012-03-20,109.08000183105467
685655,CVX,2012-03-21,107.91000366210938
685656,CVX,2012-03-22,105.3499984741211
685657,CVX,2012-03-23,106.36000061035156
685658,CVX,2012-03-26,107.83999633789062
685659,CVX,2012-03-27,107.04000091552734
685660,CVX,2012-03-28,105.88999938964844
685661,CVX,2012-03-29,106.8499984741211
685662,CVX,2012-03-30,107.20999908447266
685663,CVX,2012-04-02,108.3000030517578
685664,CVX,2012-04-03,107.13999938964844
685665,CVX,2012-04-04,105.5999984741211
685666,CVX,2012-04-05,104.75
685667,CVX,2012-04-09,103.48999786376952
685668,CVX,2012-04-10,101.4499969482422
685669,CVX,2012-04-11,100.9499969482422
685670,CVX,2012-04-12,102.58999633789062
685671,CVX,2012-04-13,100.77999877929688
685672,CVX,2012-04-16,101.51000213623048
685673,CVX,2012-04-17,103.62000274658205
685674,CVX,2012-04-18,103.38999938964844
685675,CVX,2012-04-19,102.51000213623048
685676,CVX,2012-04-20,102.5199966430664
685677,CVX,2012-04-23,102.44000244140624
685678,CVX,2012-04-24,103.02999877929688
685679,CVX,2012-04-25,103.8499984741211
685680,CVX,2012-04-26,106.22000122070312
685681,CVX,2012-04-27,106.1999969482422
685682,CVX,2012-04-30,106.55999755859376
685683,CVX,2012-05-01,108.2699966430664
685684,CVX,2012-05-02,107.02999877929688
685685,CVX,2012-05-03,105.98999786376952
685686,CVX,2012-05-04,103.72000122070312
685687,CVX,2012-05-07,103.30999755859376
685688,CVX,2012-05-08,102.83999633789062
685689,CVX,2012-05-09,101.77999877929688
685690,CVX,2012-05-10,103.36000061035156
685691,CVX,2012-05-11,102.69000244140624
685692,CVX,2012-05-14,101.94000244140624
685693,CVX,2012-05-15,100.9000015258789
685694,CVX,2012-05-16,100.0999984741211
685695,CVX,2012-05-17,100.13999938964844
685696,CVX,2012-05-18,98.45999908447266
685697,CVX,2012-05-21,99.69000244140624
685698,CVX,2012-05-22,99.31999969482422
685699,CVX,2012-05-23,99.0
685700,CVX,2012-05-24,100.05999755859376
685701,CVX,2012-05-25,98.86000061035156
685702,CVX,2012-05-29,100.23999786376952
685703,CVX,2012-05-30,97.62999725341795
685704,CVX,2012-05-31,98.30999755859376
685705,CVX,2012-06-01,96.41000366210938
685706,CVX,2012-06-04,96.58000183105467
685707,CVX,2012-06-05,96.48999786376952
685708,CVX,2012-06-06,99.8000030517578
685709,CVX,2012-06-07,100.38999938964844
685710,CVX,2012-06-08,100.83999633789062
685711,CVX,2012-06-11,99.91000366210938
685712,CVX,2012-06-12,100.73999786376952
685713,CVX,2012-06-13,100.12999725341795
685714,CVX,2012-06-14,101.91999816894533
685715,CVX,2012-06-15,104.33000183105467
685716,CVX,2012-06-18,103.45999908447266
685717,CVX,2012-06-19,104.05999755859376
685718,CVX,2012-06-20,103.62999725341795
685719,CVX,2012-06-21,100.0199966430664
685720,CVX,2012-06-22,100.44000244140624
685721,CVX,2012-06-25,99.08000183105467
685722,CVX,2012-06-26,100.9499969482422
685723,CVX,2012-06-27,102.56999969482422
685724,CVX,2012-06-28,103.45999908447266
685725,CVX,2012-06-29,105.5
685726,CVX,2012-07-02,105.86000061035156
685727,CVX,2012-07-03,107.37000274658205
685728,CVX,2012-07-05,106.02999877929688
685729,CVX,2012-07-06,105.06999969482422
685730,CVX,2012-07-09,104.45999908447266
685731,CVX,2012-07-10,103.87999725341795
685732,CVX,2012-07-11,104.8499984741211
685733,CVX,2012-07-12,105.02999877929688
685734,CVX,2012-07-13,106.01000213623048
685735,CVX,2012-07-16,106.77999877929688
685736,CVX,2012-07-17,107.43000030517578
685737,CVX,2012-07-18,107.87999725341795
685738,CVX,2012-07-19,108.83999633789062
685739,CVX,2012-07-20,109.19000244140624
685740,CVX,2012-07-23,107.9499969482422
685741,CVX,2012-07-24,106.3000030517578
685742,CVX,2012-07-25,106.05999755859376
685743,CVX,2012-07-26,108.2699966430664
685744,CVX,2012-07-27,109.26000213623048
685745,CVX,2012-07-30,109.81999969482422
685746,CVX,2012-07-31,109.58000183105467
685747,CVX,2012-08-01,110.5
685748,CVX,2012-08-02,109.25
685749,CVX,2012-08-03,111.12000274658205
685750,CVX,2012-08-06,111.30999755859376
685751,CVX,2012-08-07,111.9499969482422
685752,CVX,2012-08-08,112.13999938964844
685753,CVX,2012-08-09,112.62999725341795
685754,CVX,2012-08-10,113.5500030517578
685755,CVX,2012-08-13,113.27999877929688
685756,CVX,2012-08-14,113.31999969482422
685757,CVX,2012-08-15,112.56999969482422
685758,CVX,2012-08-16,113.31999969482422
685759,CVX,2012-08-17,112.66000366210938
685760,CVX,2012-08-20,112.5199966430664
685761,CVX,2012-08-21,111.9800033569336
685762,CVX,2012-08-22,112.1500015258789
685763,CVX,2012-08-23,111.29000091552734
685764,CVX,2012-08-24,112.01000213623048
685765,CVX,2012-08-27,111.7300033569336
685766,CVX,2012-08-28,112.3499984741211
685767,CVX,2012-08-29,111.8000030517578
685768,CVX,2012-08-30,110.93000030517578
685769,CVX,2012-08-31,112.16000366210938
685770,CVX,2012-09-04,111.22000122070312
685771,CVX,2012-09-05,110.7699966430664
685772,CVX,2012-09-06,113.02999877929688
685773,CVX,2012-09-07,114.0
685774,CVX,2012-09-10,113.95999908447266
685775,CVX,2012-09-11,114.18000030517578
685776,CVX,2012-09-12,114.4800033569336
685777,CVX,2012-09-13,116.55999755859376
685778,CVX,2012-09-14,117.25
685779,CVX,2012-09-17,117.13999938964844
685780,CVX,2012-09-18,116.97000122070312
685781,CVX,2012-09-19,116.5999984741211
685782,CVX,2012-09-20,117.8499984741211
685783,CVX,2012-09-21,117.8000030517578
685784,CVX,2012-09-24,117.77999877929688
685785,CVX,2012-09-25,116.93000030517578
685786,CVX,2012-09-26,116.3000030517578
685787,CVX,2012-09-27,117.1999969482422
685788,CVX,2012-09-28,116.55999755859376
685789,CVX,2012-10-01,117.25
685790,CVX,2012-10-02,117.95999908447266
685791,CVX,2012-10-03,116.13999938964844
685792,CVX,2012-10-04,117.1500015258789
685793,CVX,2012-10-05,117.5
685794,CVX,2012-10-08,117.62000274658205
685795,CVX,2012-10-09,117.36000061035156
685796,CVX,2012-10-10,112.4499969482422
685797,CVX,2012-10-11,113.05999755859376
685798,CVX,2012-10-12,112.06999969482422
685799,CVX,2012-10-15,112.81999969482422
685800,CVX,2012-10-16,114.08999633789062
685801,CVX,2012-10-17,115.18000030517578
685802,CVX,2012-10-18,114.6500015258789
685803,CVX,2012-10-19,113.37999725341795
685804,CVX,2012-10-22,112.73999786376952
685805,CVX,2012-10-23,109.37999725341795
685806,CVX,2012-10-24,109.70999908447266
685807,CVX,2012-10-25,110.95999908447266
685808,CVX,2012-10-26,111.18000030517578
685809,CVX,2012-10-31,110.23999786376952
685810,CVX,2012-11-01,111.45999908447266
685811,CVX,2012-11-02,108.37000274658205
685812,CVX,2012-11-05,109.19000244140624
685813,CVX,2012-11-06,110.36000061035156
685814,CVX,2012-11-07,107.51000213623048
685815,CVX,2012-11-08,105.87000274658205
685816,CVX,2012-11-09,105.83999633789062
685817,CVX,2012-11-12,105.93000030517578
685818,CVX,2012-11-13,105.27999877929688
685819,CVX,2012-11-14,102.5
685820,CVX,2012-11-15,101.62000274658205
685821,CVX,2012-11-16,102.4000015258789
685822,CVX,2012-11-19,104.3499984741211
685823,CVX,2012-11-20,103.55999755859376
685824,CVX,2012-11-21,104.0999984741211
685825,CVX,2012-11-23,105.47000122070312
685826,CVX,2012-11-26,104.98999786376952
685827,CVX,2012-11-27,103.37999725341795
685828,CVX,2012-11-28,105.58000183105467
685829,CVX,2012-11-29,105.79000091552734
685830,CVX,2012-11-30,105.69000244140624
685831,CVX,2012-12-03,104.66000366210938
685832,CVX,2012-12-04,103.95999908447266
685833,CVX,2012-12-05,105.16999816894533
685834,CVX,2012-12-06,106.4499969482422
685835,CVX,2012-12-07,106.98999786376952
685836,CVX,2012-12-10,106.95999908447266
685837,CVX,2012-12-11,107.73999786376952
685838,CVX,2012-12-12,108.08000183105467
685839,CVX,2012-12-13,107.91000366210938
685840,CVX,2012-12-14,107.81999969482422
685841,CVX,2012-12-17,108.68000030517578
685842,CVX,2012-12-18,110.0999984741211
685843,CVX,2012-12-19,109.91000366210938
685844,CVX,2012-12-20,110.37999725341795
685845,CVX,2012-12-21,109.70999908447266
685846,CVX,2012-12-24,108.62999725341795
685847,CVX,2012-12-26,108.45999908447266
685848,CVX,2012-12-27,108.5199966430664
685849,CVX,2012-12-28,106.4499969482422
685850,CVX,2012-12-31,108.13999938964844
685851,CVX,2013-01-02,110.38999938964844
685852,CVX,2013-01-03,109.91999816894533
685853,CVX,2013-01-04,110.5
685854,CVX,2013-01-07,109.75
685855,CVX,2013-01-08,109.26000213623048
685856,CVX,2013-01-09,109.54000091552734
685857,CVX,2013-01-10,110.47000122070312
685858,CVX,2013-01-11,111.7300033569336
685859,CVX,2013-01-14,112.8499984741211
685860,CVX,2013-01-15,113.44000244140624
685861,CVX,2013-01-16,113.97000122070312
685862,CVX,2013-01-17,114.73999786376952
685863,CVX,2013-01-18,115.23999786376952
685864,CVX,2013-01-22,115.91000366210938
685865,CVX,2013-01-23,115.01000213623048
685866,CVX,2013-01-24,115.5
685867,CVX,2013-01-25,116.1999969482422
685868,CVX,2013-01-28,116.04000091552734
685869,CVX,2013-01-29,117.20999908447266
685870,CVX,2013-01-30,116.4499969482422
685871,CVX,2013-01-31,115.1500015258789
685872,CVX,2013-02-01,116.5
685873,CVX,2013-02-04,115.1999969482422
685874,CVX,2013-02-05,115.80999755859376
685875,CVX,2013-02-06,115.91000366210938
685876,CVX,2013-02-07,115.0199966430664
685877,CVX,2013-02-08,115.63999938964844
685878,CVX,2013-02-11,115.63999938964844
685879,CVX,2013-02-12,116.5
685880,CVX,2013-02-13,115.52999877929688
685881,CVX,2013-02-14,115.70999908447266
685882,CVX,2013-02-15,114.95999908447266
685883,CVX,2013-02-19,115.91999816894533
685884,CVX,2013-02-20,114.98999786376952
685885,CVX,2013-02-21,114.98999786376952
685886,CVX,2013-02-22,115.95999908447266
685887,CVX,2013-02-25,113.54000091552734
685888,CVX,2013-02-26,114.95999908447266
685889,CVX,2013-02-27,116.6500015258789
685890,CVX,2013-02-28,117.1500015258789
685891,CVX,2013-03-01,116.9000015258789
685892,CVX,2013-03-04,117.48999786376952
685893,CVX,2013-03-05,117.93000030517578
685894,CVX,2013-03-06,118.47000122070312
685895,CVX,2013-03-07,118.55999755859376
685896,CVX,2013-03-08,118.56999969482422
685897,CVX,2013-03-11,118.7300033569336
685898,CVX,2013-03-12,118.25
685899,CVX,2013-03-13,118.36000061035156
685900,CVX,2013-03-14,120.0
685901,CVX,2013-03-15,119.68000030517578
685902,CVX,2013-03-18,119.12999725341795
685903,CVX,2013-03-19,119.45999908447266
685904,CVX,2013-03-20,120.3499984741211
685905,CVX,2013-03-21,120.33999633789062
685906,CVX,2013-03-22,121.18000030517578
685907,CVX,2013-03-25,120.18000030517578
685908,CVX,2013-03-26,120.9800033569336
685909,CVX,2013-03-27,120.19000244140624
685910,CVX,2013-03-28,118.81999969482422
685911,CVX,2013-04-01,119.61000061035156
685912,CVX,2013-04-02,119.0
685913,CVX,2013-04-03,117.77999877929688
685914,CVX,2013-04-04,118.06999969482422
685915,CVX,2013-04-05,117.5199966430664
685916,CVX,2013-04-08,117.80999755859376
685917,CVX,2013-04-09,118.63999938964844
685918,CVX,2013-04-10,119.63999938964844
685919,CVX,2013-04-11,120.9499969482422
685920,CVX,2013-04-12,119.94000244140624
685921,CVX,2013-04-15,116.56999969482422
685922,CVX,2013-04-16,117.01000213623048
685923,CVX,2013-04-17,114.80999755859376
685924,CVX,2013-04-18,115.58999633789062
685925,CVX,2013-04-19,115.9000015258789
685926,CVX,2013-04-22,116.56999969482422
685927,CVX,2013-04-23,117.4800033569336
685928,CVX,2013-04-24,118.27999877929688
685929,CVX,2013-04-25,118.51000213623048
685930,CVX,2013-04-26,120.04000091552734
685931,CVX,2013-04-29,121.31999969482422
685932,CVX,2013-04-30,122.01000213623048
685933,CVX,2013-05-01,120.2699966430664
685934,CVX,2013-05-02,122.04000091552734
685935,CVX,2013-05-03,123.48999786376952
685936,CVX,2013-05-06,123.25
685937,CVX,2013-05-07,123.04000091552734
685938,CVX,2013-05-08,123.36000061035156
685939,CVX,2013-05-09,123.63999938964844
685940,CVX,2013-05-10,123.2300033569336
685941,CVX,2013-05-13,122.8499984741211
685942,CVX,2013-05-14,125.0
685943,CVX,2013-05-15,123.01000213623048
685944,CVX,2013-05-16,122.76000213623048
685945,CVX,2013-05-17,123.41999816894533
685946,CVX,2013-05-20,124.77999877929688
685947,CVX,2013-05-21,125.94000244140624
685948,CVX,2013-05-22,124.93000030517578
685949,CVX,2013-05-23,125.4000015258789
685950,CVX,2013-05-24,125.4499969482422
685951,CVX,2013-05-28,126.43000030517578
685952,CVX,2013-05-29,125.48999786376952
685953,CVX,2013-05-30,125.11000061035156
685954,CVX,2013-05-31,122.75
685955,CVX,2013-06-03,124.08999633789062
685956,CVX,2013-06-04,122.95999908447266
685957,CVX,2013-06-05,121.56999969482422
685958,CVX,2013-06-06,120.58999633789062
685959,CVX,2013-06-07,121.6999969482422
685960,CVX,2013-06-10,122.69000244140624
685961,CVX,2013-06-11,121.4499969482422
685962,CVX,2013-06-12,119.97000122070312
685963,CVX,2013-06-13,121.66000366210938
685964,CVX,2013-06-14,120.27999877929688
685965,CVX,2013-06-17,121.22000122070312
685966,CVX,2013-06-18,121.5199966430664
685967,CVX,2013-06-19,120.5
685968,CVX,2013-06-20,117.9499969482422
685969,CVX,2013-06-21,118.93000030517578
685970,CVX,2013-06-24,116.81999969482422
685971,CVX,2013-06-25,117.4499969482422
685972,CVX,2013-06-26,118.1500015258789
685973,CVX,2013-06-27,118.70999908447266
685974,CVX,2013-06-28,118.33999633789062
685975,CVX,2013-07-01,119.08000183105467
685976,CVX,2013-07-02,119.1500015258789
685977,CVX,2013-07-03,119.08000183105467
685978,CVX,2013-07-05,120.51000213623048
685979,CVX,2013-07-08,121.23999786376952
685980,CVX,2013-07-09,123.2699966430664
685981,CVX,2013-07-10,122.9000015258789
685982,CVX,2013-07-11,123.7699966430664
685983,CVX,2013-07-12,124.05999755859376
685984,CVX,2013-07-15,124.68000030517578
685985,CVX,2013-07-16,124.12000274658205
685986,CVX,2013-07-17,124.3499984741211
685987,CVX,2013-07-18,125.47000122070312
685988,CVX,2013-07-19,126.91000366210938
685989,CVX,2013-07-22,127.02999877929688
685990,CVX,2013-07-23,127.26000213623048
685991,CVX,2013-07-24,126.37000274658205
685992,CVX,2013-07-25,127.76000213623048
685993,CVX,2013-07-26,127.55999755859376
685994,CVX,2013-07-29,126.16999816894533
685995,CVX,2013-07-30,125.77999877929688
685996,CVX,2013-07-31,125.88999938964844
685997,CVX,2013-08-01,126.44000244140624
685998,CVX,2013-08-02,124.9499969482422
685999,CVX,2013-08-05,123.98999786376952
686000,CVX,2013-08-06,123.13999938964844
686001,CVX,2013-08-07,123.33000183105467
686002,CVX,2013-08-08,123.06999969482422
686003,CVX,2013-08-09,122.5
686004,CVX,2013-08-12,121.8000030517578
686005,CVX,2013-08-13,122.5
686006,CVX,2013-08-14,122.0500030517578
686007,CVX,2013-08-15,120.25
686008,CVX,2013-08-16,119.87999725341795
686009,CVX,2013-08-19,118.66000366210938
686010,CVX,2013-08-20,118.29000091552734
686011,CVX,2013-08-21,117.6999969482422
686012,CVX,2013-08-22,118.29000091552734
686013,CVX,2013-08-23,119.52999877929688
686014,CVX,2013-08-26,118.83999633789062
686015,CVX,2013-08-27,118.80999755859376
686016,CVX,2013-08-28,121.80999755859376
686017,CVX,2013-08-29,120.37000274658205
686018,CVX,2013-08-30,120.43000030517578
686019,CVX,2013-09-03,120.5500030517578
686020,CVX,2013-09-04,120.86000061035156
686021,CVX,2013-09-05,121.37000274658205
686022,CVX,2013-09-06,121.20999908447266
686023,CVX,2013-09-09,122.22000122070312
686024,CVX,2013-09-10,123.01000213623048
686025,CVX,2013-09-11,123.91999816894533
686026,CVX,2013-09-12,123.88999938964844
686027,CVX,2013-09-13,124.13999938964844
686028,CVX,2013-09-16,124.08000183105467
686029,CVX,2013-09-17,124.33999633789062
686030,CVX,2013-09-18,125.81999969482422
686031,CVX,2013-09-19,125.44000244140624
686032,CVX,2013-09-20,124.91999816894533
686033,CVX,2013-09-23,125.5199966430664
686034,CVX,2013-09-24,124.48999786376952
686035,CVX,2013-09-25,124.06999969482422
686036,CVX,2013-09-26,123.48999786376952
686037,CVX,2013-09-27,122.63999938964844
686038,CVX,2013-09-30,121.5
686039,CVX,2013-10-01,121.31999969482422
686040,CVX,2013-10-02,120.83000183105467
686041,CVX,2013-10-03,118.25
686042,CVX,2013-10-04,118.12999725341795
686043,CVX,2013-10-07,117.87000274658205
686044,CVX,2013-10-08,116.7300033569336
686045,CVX,2013-10-09,116.12999725341795
686046,CVX,2013-10-10,116.37999725341795
686047,CVX,2013-10-11,117.66999816894533
686048,CVX,2013-10-14,118.58000183105467
686049,CVX,2013-10-15,118.1500015258789
686050,CVX,2013-10-16,119.16000366210938
686051,CVX,2013-10-17,119.5199966430664
686052,CVX,2013-10-18,119.6500015258789
686053,CVX,2013-10-21,119.81999969482422
686054,CVX,2013-10-22,120.63999938964844
686055,CVX,2013-10-23,120.12999725341795
686056,CVX,2013-10-24,120.55999755859376
686057,CVX,2013-10-25,120.58999633789062
686058,CVX,2013-10-28,120.91000366210938
686059,CVX,2013-10-29,121.5
686060,CVX,2013-10-30,120.3000030517578
686061,CVX,2013-10-31,119.95999908447266
686062,CVX,2013-11-01,118.01000213623048
686063,CVX,2013-11-04,118.0999984741211
686064,CVX,2013-11-05,118.4499969482422
686065,CVX,2013-11-06,121.13999938964844
686066,CVX,2013-11-07,119.91000366210938
686067,CVX,2013-11-08,121.19000244140624
686068,CVX,2013-11-11,121.08000183105467
686069,CVX,2013-11-12,120.0
686070,CVX,2013-11-13,120.08999633789062
686071,CVX,2013-11-14,119.55999755859376
686072,CVX,2013-11-15,120.05999755859376
686073,CVX,2013-11-18,120.55999755859376
686074,CVX,2013-11-19,122.05999755859376
686075,CVX,2013-11-20,122.0
686076,CVX,2013-11-21,123.45999908447266
686077,CVX,2013-11-22,124.02999877929688
686078,CVX,2013-11-25,123.73999786376952
686079,CVX,2013-11-26,122.77999877929688
686080,CVX,2013-11-27,122.41999816894533
686081,CVX,2013-11-29,122.44000244140624
686082,CVX,2013-12-02,122.33999633789062
686083,CVX,2013-12-03,122.5199966430664
686084,CVX,2013-12-04,121.7699966430664
686085,CVX,2013-12-05,121.0999984741211
686086,CVX,2013-12-06,122.29000091552734
686087,CVX,2013-12-09,123.33999633789062
686088,CVX,2013-12-10,123.66000366210938
686089,CVX,2013-12-11,122.0999984741211
686090,CVX,2013-12-12,120.98999786376952
686091,CVX,2013-12-13,119.9000015258789
686092,CVX,2013-12-16,120.22000122070312
686093,CVX,2013-12-17,118.73999786376952
686094,CVX,2013-12-18,121.5999984741211
686095,CVX,2013-12-19,123.22000122070312
686096,CVX,2013-12-20,122.77999877929688
686097,CVX,2013-12-23,122.8000030517578
686098,CVX,2013-12-24,123.51000213623048
686099,CVX,2013-12-26,124.80999755859376
686100,CVX,2013-12-27,125.2300033569336
686101,CVX,2013-12-30,124.2300033569336
686102,CVX,2013-12-31,124.91000366210938
686103,CVX,2014-01-02,124.13999938964844
686104,CVX,2014-01-03,124.3499984741211
686105,CVX,2014-01-06,124.0199966430664
686106,CVX,2014-01-07,125.06999969482422
686107,CVX,2014-01-08,123.29000091552734
686108,CVX,2014-01-09,123.29000091552734
686109,CVX,2014-01-10,121.01000213623048
686110,CVX,2014-01-13,119.25
686111,CVX,2014-01-14,119.56999969482422
686112,CVX,2014-01-15,119.18000030517578
686113,CVX,2014-01-16,118.83000183105467
686114,CVX,2014-01-17,119.29000091552734
686115,CVX,2014-01-21,120.36000061035156
686116,CVX,2014-01-22,120.43000030517578
686117,CVX,2014-01-23,118.38999938964844
686118,CVX,2014-01-24,116.29000091552734
686119,CVX,2014-01-27,116.43000030517578
686120,CVX,2014-01-28,116.83999633789062
686121,CVX,2014-01-29,116.0
686122,CVX,2014-01-30,116.4499969482422
686123,CVX,2014-01-31,111.62999725341795
686124,CVX,2014-02-03,111.13999938964844
686125,CVX,2014-02-04,110.83000183105467
686126,CVX,2014-02-05,109.5199966430664
686127,CVX,2014-02-06,111.2699966430664
686128,CVX,2014-02-07,112.0500030517578
686129,CVX,2014-02-10,111.69000244140624
686130,CVX,2014-02-11,113.58000183105467
686131,CVX,2014-02-12,112.02999877929688
686132,CVX,2014-02-13,112.51000213623048
686133,CVX,2014-02-14,113.4800033569336
686134,CVX,2014-02-18,112.70999908447266
686135,CVX,2014-02-19,113.5999984741211
686136,CVX,2014-02-20,114.5999984741211
686137,CVX,2014-02-21,112.68000030517578
686138,CVX,2014-02-24,114.1500015258789
686139,CVX,2014-02-25,114.97000122070312
686140,CVX,2014-02-26,115.51000213623048
686141,CVX,2014-02-27,115.69000244140624
686142,CVX,2014-02-28,115.33000183105467
686143,CVX,2014-03-03,114.83999633789062
686144,CVX,2014-03-04,115.31999969482422
686145,CVX,2014-03-05,114.43000030517578
686146,CVX,2014-03-06,114.8499984741211
686147,CVX,2014-03-07,115.08000183105467
686148,CVX,2014-03-10,115.83999633789062
686149,CVX,2014-03-11,114.51000213623048
686150,CVX,2014-03-12,115.6500015258789
686151,CVX,2014-03-13,114.4499969482422
686152,CVX,2014-03-14,114.0999984741211
686153,CVX,2014-03-17,115.06999969482422
686154,CVX,2014-03-18,116.23999786376952
686155,CVX,2014-03-19,115.1999969482422
686156,CVX,2014-03-20,115.51000213623048
686157,CVX,2014-03-21,115.62999725341795
686158,CVX,2014-03-24,115.8499984741211
686159,CVX,2014-03-25,117.08999633789062
686160,CVX,2014-03-26,117.70999908447266
686161,CVX,2014-03-27,117.66999816894533
686162,CVX,2014-03-28,118.5
686163,CVX,2014-03-31,118.91000366210938
686164,CVX,2014-04-01,119.0
686165,CVX,2014-04-02,119.3499984741211
686166,CVX,2014-04-03,119.04000091552734
686167,CVX,2014-04-04,118.8000030517578
686168,CVX,2014-04-07,117.33999633789062
686169,CVX,2014-04-08,117.8000030517578
686170,CVX,2014-04-09,119.0999984741211
686171,CVX,2014-04-10,116.69000244140624
686172,CVX,2014-04-11,117.02999877929688
686173,CVX,2014-04-14,118.6999969482422
686174,CVX,2014-04-15,120.3000030517578
686175,CVX,2014-04-16,121.83000183105467
686176,CVX,2014-04-17,123.68000030517578
686177,CVX,2014-04-21,124.23999786376952
686178,CVX,2014-04-22,124.0
686179,CVX,2014-04-23,124.69000244140624
686180,CVX,2014-04-24,124.3000030517578
686181,CVX,2014-04-25,123.98999786376952
686182,CVX,2014-04-28,125.7300033569336
686183,CVX,2014-04-29,125.97000122070312
686184,CVX,2014-04-30,125.5199966430664
686185,CVX,2014-05-01,124.94000244140624
686186,CVX,2014-05-02,124.72000122070312
686187,CVX,2014-05-05,125.36000061035156
686188,CVX,2014-05-06,124.97000122070312
686189,CVX,2014-05-07,126.2300033569336
686190,CVX,2014-05-08,125.08999633789062
686191,CVX,2014-05-09,125.02999877929688
686192,CVX,2014-05-12,125.23999786376952
686193,CVX,2014-05-13,125.8499984741211
686194,CVX,2014-05-14,126.41999816894533
686195,CVX,2014-05-15,123.80999755859376
686196,CVX,2014-05-16,123.18000030517578
686197,CVX,2014-05-19,122.9499969482422
686198,CVX,2014-05-20,122.5
686199,CVX,2014-05-21,124.16000366210938
686200,CVX,2014-05-22,123.62999725341795
686201,CVX,2014-05-23,123.37000274658205
686202,CVX,2014-05-27,122.83999633789062
686203,CVX,2014-05-28,122.5199966430664
686204,CVX,2014-05-29,122.31999969482422
686205,CVX,2014-05-30,122.79000091552734
686206,CVX,2014-06-02,122.20999908447266
686207,CVX,2014-06-03,122.5500030517578
686208,CVX,2014-06-04,122.3499984741211
686209,CVX,2014-06-05,123.5199966430664
686210,CVX,2014-06-06,124.19000244140624
686211,CVX,2014-06-09,124.37000274658205
686212,CVX,2014-06-10,125.33999633789062
686213,CVX,2014-06-11,125.18000030517578
686214,CVX,2014-06-12,126.11000061035156
686215,CVX,2014-06-13,127.26000213623048
686216,CVX,2014-06-16,128.5399932861328
686217,CVX,2014-06-17,128.8300018310547
686218,CVX,2014-06-18,130.27999877929688
686219,CVX,2014-06-19,131.99000549316406
686220,CVX,2014-06-20,132.33999633789062
686221,CVX,2014-06-23,132.97999572753906
686222,CVX,2014-06-24,131.77000427246094
686223,CVX,2014-06-25,131.22999572753906
686224,CVX,2014-06-26,130.9199981689453
686225,CVX,2014-06-27,130.36000061035156
686226,CVX,2014-06-30,130.5500030517578
686227,CVX,2014-07-01,130.5399932861328
686228,CVX,2014-07-02,130.22999572753906
686229,CVX,2014-07-03,131.19000244140625
686230,CVX,2014-07-07,130.47000122070312
686231,CVX,2014-07-08,129.89999389648438
686232,CVX,2014-07-09,131.38999938964844
686233,CVX,2014-07-10,130.25
686234,CVX,2014-07-11,128.47000122070312
686235,CVX,2014-07-14,129.25999450683594
686236,CVX,2014-07-15,129.25999450683594
686237,CVX,2014-07-16,130.88999938964844
686238,CVX,2014-07-17,130.0800018310547
686239,CVX,2014-07-18,130.38999938964844
686240,CVX,2014-07-21,131.2899932861328
686241,CVX,2014-07-22,132.5800018310547
686242,CVX,2014-07-23,133.8800048828125
686243,CVX,2014-07-24,134.85000610351562
686244,CVX,2014-07-25,133.57000732421875
686245,CVX,2014-07-28,133.24000549316406
686246,CVX,2014-07-29,132.4199981689453
686247,CVX,2014-07-30,132.52999877929688
686248,CVX,2014-07-31,129.24000549316406
686249,CVX,2014-08-01,127.9000015258789
686250,CVX,2014-08-04,128.1699981689453
686251,CVX,2014-08-05,124.95999908447266
686252,CVX,2014-08-06,125.7300033569336
686253,CVX,2014-08-07,125.6500015258789
686254,CVX,2014-08-08,127.86000061035156
686255,CVX,2014-08-11,127.70999908447266
686256,CVX,2014-08-12,127.08999633789062
686257,CVX,2014-08-13,127.5999984741211
686258,CVX,2014-08-14,126.95999908447266
686259,CVX,2014-08-15,126.0999984741211
686260,CVX,2014-08-18,126.3000030517578
686261,CVX,2014-08-19,127.62999725341795
686262,CVX,2014-08-20,127.48999786376952
686263,CVX,2014-08-21,127.93000030517578
686264,CVX,2014-08-22,127.11000061035156
686265,CVX,2014-08-25,127.83999633789062
686266,CVX,2014-08-26,128.25
686267,CVX,2014-08-27,128.63999938964844
686268,CVX,2014-08-28,128.75
686269,CVX,2014-08-29,129.4499969482422
686270,CVX,2014-09-02,127.54000091552734
686271,CVX,2014-09-03,127.86000061035156
686272,CVX,2014-09-04,126.8000030517578
686273,CVX,2014-09-05,127.4000015258789
686274,CVX,2014-09-08,126.20999908447266
686275,CVX,2014-09-09,125.18000030517578
686276,CVX,2014-09-10,124.27999877929688
686277,CVX,2014-09-11,123.83000183105467
686278,CVX,2014-09-12,122.66000366210938
686279,CVX,2014-09-15,124.23999786376952
686280,CVX,2014-09-16,124.95999908447266
686281,CVX,2014-09-17,124.72000122070312
686282,CVX,2014-09-18,124.13999938964844
686283,CVX,2014-09-19,124.8000030517578
686284,CVX,2014-09-22,123.48999786376952
686285,CVX,2014-09-23,123.05999755859376
686286,CVX,2014-09-24,122.4000015258789
686287,CVX,2014-09-25,120.68000030517578
686288,CVX,2014-09-26,121.47000122070312
686289,CVX,2014-09-29,120.5500030517578
686290,CVX,2014-09-30,119.31999969482422
686291,CVX,2014-10-01,117.6500015258789
686292,CVX,2014-10-02,117.11000061035156
686293,CVX,2014-10-03,117.70999908447266
686294,CVX,2014-10-06,118.08999633789062
686295,CVX,2014-10-07,116.0199966430664
686296,CVX,2014-10-08,117.9499969482422
686297,CVX,2014-10-09,114.51000213623048
686298,CVX,2014-10-10,113.88999938964844
686299,CVX,2014-10-13,112.02999877929688
686300,CVX,2014-10-14,109.77999877929688
686301,CVX,2014-10-15,109.2699966430664
686302,CVX,2014-10-16,111.05999755859376
686303,CVX,2014-10-17,111.8000030517578
686304,CVX,2014-10-20,111.48999786376952
686305,CVX,2014-10-21,115.08999633789062
686306,CVX,2014-10-22,114.0
686307,CVX,2014-10-23,116.19000244140624
686308,CVX,2014-10-24,115.91000366210938
686309,CVX,2014-10-27,115.0199966430664
686310,CVX,2014-10-28,117.12999725341795
686311,CVX,2014-10-29,117.13999938964844
686312,CVX,2014-10-30,117.1999969482422
686313,CVX,2014-10-31,119.9499969482422
686314,CVX,2014-11-03,116.77999877929688
686315,CVX,2014-11-04,115.37000274658205
686316,CVX,2014-11-05,117.0500030517578
686317,CVX,2014-11-06,118.52999877929688
686318,CVX,2014-11-07,118.8000030517578
686319,CVX,2014-11-10,117.91999816894533
686320,CVX,2014-11-11,118.44000244140624
686321,CVX,2014-11-12,117.6500015258789
686322,CVX,2014-11-13,116.4499969482422
686323,CVX,2014-11-14,116.31999969482422
686324,CVX,2014-11-17,115.75
686325,CVX,2014-11-18,115.47000122070312
686326,CVX,2014-11-19,116.47000122070312
686327,CVX,2014-11-20,117.30999755859376
686328,CVX,2014-11-21,118.58000183105467
686329,CVX,2014-11-24,117.58999633789062
686330,CVX,2014-11-25,116.1500015258789
686331,CVX,2014-11-26,115.11000061035156
686332,CVX,2014-11-28,108.87000274658205
686333,CVX,2014-12-01,111.7300033569336
686334,CVX,2014-12-02,114.0199966430664
686335,CVX,2014-12-03,113.70999908447266
686336,CVX,2014-12-04,112.27999877929688
686337,CVX,2014-12-05,110.87000274658205
686338,CVX,2014-12-08,106.8000030517578
686339,CVX,2014-12-09,107.01000213623048
686340,CVX,2014-12-10,104.86000061035156
686341,CVX,2014-12-11,104.91000366210938
686342,CVX,2014-12-12,102.37999725341795
686343,CVX,2014-12-15,100.86000061035156
686344,CVX,2014-12-16,101.6999969482422
686345,CVX,2014-12-17,106.0199966430664
686346,CVX,2014-12-18,109.02999877929688
686347,CVX,2014-12-19,112.93000030517578
686348,CVX,2014-12-22,112.02999877929688
686349,CVX,2014-12-23,113.9499969482422
686350,CVX,2014-12-24,113.47000122070312
686351,CVX,2014-12-26,113.25
686352,CVX,2014-12-29,113.31999969482422
686353,CVX,2014-12-30,113.11000061035156
686354,CVX,2014-12-31,112.18000030517578
686355,CVX,2015-01-02,112.58000183105467
686356,CVX,2015-01-05,108.08000183105467
686357,CVX,2015-01-06,108.02999877929688
686358,CVX,2015-01-07,107.94000244140624
686359,CVX,2015-01-08,110.41000366210938
686360,CVX,2015-01-09,108.20999908447266
686361,CVX,2015-01-12,105.87999725341795
686362,CVX,2015-01-13,104.1999969482422
686363,CVX,2015-01-14,103.9000015258789
686364,CVX,2015-01-15,102.66999816894533
686365,CVX,2015-01-16,105.12000274658205
686366,CVX,2015-01-20,106.47000122070312
686367,CVX,2015-01-21,108.16000366210938
686368,CVX,2015-01-22,108.91999816894533
686369,CVX,2015-01-23,106.8499984741211
686370,CVX,2015-01-26,108.87999725341795
686371,CVX,2015-01-27,108.26000213623048
686372,CVX,2015-01-28,103.70999908447266
686373,CVX,2015-01-29,103.0
686374,CVX,2015-01-30,102.52999877929688
686375,CVX,2015-02-02,106.05999755859376
686376,CVX,2015-02-03,109.52999877929688
686377,CVX,2015-02-04,108.3499984741211
686378,CVX,2015-02-05,109.30999755859376
686379,CVX,2015-02-06,109.61000061035156
686380,CVX,2015-02-09,110.43000030517578
686381,CVX,2015-02-10,110.18000030517578
686382,CVX,2015-02-11,109.9800033569336
686383,CVX,2015-02-12,110.86000061035156
686384,CVX,2015-02-13,112.77999877929688
686385,CVX,2015-02-17,112.4000015258789
686386,CVX,2015-02-18,110.44000244140624
686387,CVX,2015-02-19,108.3499984741211
686388,CVX,2015-02-20,108.5999984741211
686389,CVX,2015-02-23,107.86000061035156
686390,CVX,2015-02-24,107.95999908447266
686391,CVX,2015-02-25,108.58000183105467
686392,CVX,2015-02-26,107.05999755859376
686393,CVX,2015-02-27,106.68000030517578
686394,CVX,2015-03-02,105.9000015258789
686395,CVX,2015-03-03,105.16000366210938
686396,CVX,2015-03-04,105.16000366210938
686397,CVX,2015-03-05,104.7300033569336
686398,CVX,2015-03-06,103.5500030517578
686399,CVX,2015-03-09,103.9499969482422
686400,CVX,2015-03-10,102.91000366210938
686401,CVX,2015-03-11,103.54000091552734
686402,CVX,2015-03-12,102.41999816894533
686403,CVX,2015-03-13,101.62000274658205
686404,CVX,2015-03-16,103.12999725341795
686405,CVX,2015-03-17,103.16999816894533
686406,CVX,2015-03-18,106.6999969482422
686407,CVX,2015-03-19,104.75
686408,CVX,2015-03-20,107.02999877929688
686409,CVX,2015-03-23,105.91999816894533
686410,CVX,2015-03-24,104.1999969482422
686411,CVX,2015-03-25,105.66999816894533
686412,CVX,2015-03-26,105.25
686413,CVX,2015-03-27,104.27999877929688
686414,CVX,2015-03-30,106.9000015258789
686415,CVX,2015-03-31,104.9800033569336
686416,CVX,2015-04-01,104.79000091552734
686417,CVX,2015-04-02,105.27999877929688
686418,CVX,2015-04-06,106.91999816894533
686419,CVX,2015-04-07,108.54000091552734
686420,CVX,2015-04-08,106.66000366210938
686421,CVX,2015-04-09,106.9499969482422
686422,CVX,2015-04-10,106.91000366210938
686423,CVX,2015-04-13,106.5
686424,CVX,2015-04-14,108.83999633789062
686425,CVX,2015-04-15,110.41000366210938
686426,CVX,2015-04-16,110.16000366210938
686427,CVX,2015-04-17,109.11000061035156
686428,CVX,2015-04-20,110.29000091552734
686429,CVX,2015-04-21,109.7300033569336
686430,CVX,2015-04-22,109.5
686431,CVX,2015-04-23,109.97000122070312
686432,CVX,2015-04-24,109.87000274658205
686433,CVX,2015-04-27,109.6999969482422
686434,CVX,2015-04-28,111.12000274658205
686435,CVX,2015-04-29,111.7300033569336
686436,CVX,2015-04-30,111.05999755859376
686437,CVX,2015-05-01,109.04000091552734
686438,CVX,2015-05-04,108.31999969482422
686439,CVX,2015-05-05,108.0
686440,CVX,2015-05-06,107.9499969482422
686441,CVX,2015-05-07,107.56999969482422
686442,CVX,2015-05-08,108.6500015258789
686443,CVX,2015-05-11,107.36000061035156
686444,CVX,2015-05-12,107.55999755859376
686445,CVX,2015-05-13,107.6999969482422
686446,CVX,2015-05-14,108.4499969482422
686447,CVX,2015-05-15,108.02999877929688
686448,CVX,2015-05-18,106.6500015258789
686449,CVX,2015-05-19,105.0199966430664
686450,CVX,2015-05-20,105.25
686451,CVX,2015-05-21,105.48999786376952
686452,CVX,2015-05-22,104.88999938964844
686453,CVX,2015-05-26,103.29000091552734
686454,CVX,2015-05-27,103.11000061035156
686455,CVX,2015-05-28,103.23999786376952
686456,CVX,2015-05-29,103.0
686457,CVX,2015-06-01,102.62999725341795
686458,CVX,2015-06-02,102.58000183105467
686459,CVX,2015-06-03,102.16999816894533
686460,CVX,2015-06-04,101.38999938964844
686461,CVX,2015-06-05,101.58999633789062
686462,CVX,2015-06-08,100.41999816894533
686463,CVX,2015-06-09,100.41999816894533
686464,CVX,2015-06-10,101.83000183105467
686465,CVX,2015-06-11,101.12000274658205
686466,CVX,2015-06-12,99.87000274658205
686467,CVX,2015-06-15,99.29000091552734
686468,CVX,2015-06-16,100.04000091552734
686469,CVX,2015-06-17,99.76000213623048
686470,CVX,2015-06-18,100.25
686471,CVX,2015-06-19,99.47000122070312
686472,CVX,2015-06-22,100.29000091552734
686473,CVX,2015-06-23,100.08999633789062
686474,CVX,2015-06-24,99.2699966430664
686475,CVX,2015-06-25,98.33999633789062
686476,CVX,2015-06-26,98.5999984741211
686477,CVX,2015-06-29,96.69000244140624
686478,CVX,2015-06-30,96.47000122070312
686479,CVX,2015-07-01,96.08999633789062
686480,CVX,2015-07-02,95.87000274658205
686481,CVX,2015-07-06,94.7699966430664
686482,CVX,2015-07-07,95.2699966430664
686483,CVX,2015-07-08,93.55999755859376
686484,CVX,2015-07-09,93.77999877929688
686485,CVX,2015-07-10,94.41000366210938
686486,CVX,2015-07-13,94.5999984741211
686487,CVX,2015-07-14,95.5500030517578
686488,CVX,2015-07-15,94.23999786376952
686489,CVX,2015-07-16,94.4800033569336
686490,CVX,2015-07-17,93.1500015258789
686491,CVX,2015-07-20,92.94000244140624
686492,CVX,2015-07-21,93.9000015258789
686493,CVX,2015-07-22,93.51000213623048
686494,CVX,2015-07-23,92.94000244140624
686495,CVX,2015-07-24,90.5999984741211
686496,CVX,2015-07-27,89.13999938964844
686497,CVX,2015-07-28,92.4000015258789
686498,CVX,2015-07-29,93.25
686499,CVX,2015-07-30,93.02999877929688
686500,CVX,2015-07-31,88.4800033569336
686501,CVX,2015-08-03,85.5999984741211
686502,CVX,2015-08-04,85.20999908447266
686503,CVX,2015-08-05,84.02999877929688
686504,CVX,2015-08-06,85.19000244140625
686505,CVX,2015-08-07,83.75
686506,CVX,2015-08-10,85.88999938964844
686507,CVX,2015-08-11,85.77999877929688
686508,CVX,2015-08-12,86.79000091552734
686509,CVX,2015-08-13,85.8499984741211
686510,CVX,2015-08-14,85.98999786376953
686511,CVX,2015-08-17,83.2300033569336
686512,CVX,2015-08-18,83.44000244140625
686513,CVX,2015-08-19,80.91000366210938
686514,CVX,2015-08-20,79.23999786376953
686515,CVX,2015-08-21,75.76000213623047
686516,CVX,2015-08-24,72.12000274658203
686517,CVX,2015-08-25,70.0199966430664
686518,CVX,2015-08-26,73.08999633789062
686519,CVX,2015-08-27,77.63999938964844
686520,CVX,2015-08-28,80.43000030517578
686521,CVX,2015-08-31,80.98999786376953
686522,CVX,2015-09-01,78.19000244140625
686523,CVX,2015-09-02,78.05999755859375
686524,CVX,2015-09-03,78.26000213623047
686525,CVX,2015-09-04,76.66999816894531
686526,CVX,2015-09-08,76.83999633789062
686527,CVX,2015-09-09,74.91999816894531
686528,CVX,2015-09-10,75.66000366210938
686529,CVX,2015-09-11,75.79000091552734
686530,CVX,2015-09-14,75.7699966430664
686531,CVX,2015-09-15,77.16999816894531
686532,CVX,2015-09-16,79.0199966430664
686533,CVX,2015-09-17,79.41000366210938
686534,CVX,2015-09-18,77.73999786376953
686535,CVX,2015-09-21,78.08999633789062
686536,CVX,2015-09-22,77.25
686537,CVX,2015-09-23,76.12000274658203
686538,CVX,2015-09-24,76.88999938964844
686539,CVX,2015-09-25,77.69999694824219
686540,CVX,2015-09-28,75.7699966430664
686541,CVX,2015-09-29,76.25
686542,CVX,2015-09-30,78.87999725341797
686543,CVX,2015-10-01,78.33999633789062
686544,CVX,2015-10-02,81.55000305175781
686545,CVX,2015-10-05,84.02999877929688
686546,CVX,2015-10-06,86.98999786376953
686547,CVX,2015-10-07,88.12000274658203
686548,CVX,2015-10-08,89.91000366210938
686549,CVX,2015-10-09,89.56999969482422
686550,CVX,2015-10-12,88.73999786376953
686551,CVX,2015-10-13,88.37999725341797
686552,CVX,2015-10-14,89.76000213623047
686553,CVX,2015-10-15,90.72000122070312
686554,CVX,2015-10-16,91.29000091552734
686555,CVX,2015-10-19,90.02999877929688
686556,CVX,2015-10-20,89.98999786376953
686557,CVX,2015-10-21,89.33000183105469
686558,CVX,2015-10-22,91.62000274658205
686559,CVX,2015-10-23,91.23999786376952
686560,CVX,2015-10-26,88.7699966430664
686561,CVX,2015-10-27,87.69999694824219
686562,CVX,2015-10-28,89.79000091552734
686563,CVX,2015-10-29,89.88999938964844
686564,CVX,2015-10-30,90.87999725341795
686565,CVX,2015-11-02,94.95999908447266
686566,CVX,2015-11-03,98.13999938964844
686567,CVX,2015-11-04,96.7699966430664
686568,CVX,2015-11-05,94.5500030517578
686569,CVX,2015-11-06,94.02999877929688
686570,CVX,2015-11-09,92.31999969482422
686571,CVX,2015-11-10,93.2300033569336
686572,CVX,2015-11-11,92.19000244140624
686573,CVX,2015-11-12,89.86000061035156
686574,CVX,2015-11-13,88.68000030517578
686575,CVX,2015-11-16,91.4499969482422
686576,CVX,2015-11-17,91.02999877929688
686577,CVX,2015-11-18,92.20999908447266
686578,CVX,2015-11-19,90.83000183105467
686579,CVX,2015-11-20,89.01000213623047
686580,CVX,2015-11-23,90.01000213623047
686581,CVX,2015-11-24,91.3499984741211
686582,CVX,2015-11-25,90.87000274658205
686583,CVX,2015-11-27,90.37000274658205
686584,CVX,2015-11-30,91.31999969482422
686585,CVX,2015-12-01,92.4800033569336
686586,CVX,2015-12-02,90.25
686587,CVX,2015-12-03,88.8499984741211
686588,CVX,2015-12-04,89.70999908447266
686589,CVX,2015-12-07,87.27999877929688
686590,CVX,2015-12-08,86.44000244140625
686591,CVX,2015-12-09,87.5999984741211
686592,CVX,2015-12-10,89.30000305175781
686593,CVX,2015-12-11,86.44000244140625
686594,CVX,2015-12-14,89.33000183105469
686595,CVX,2015-12-15,92.76000213623048
686596,CVX,2015-12-16,93.44000244140624
686597,CVX,2015-12-17,90.54000091552734
686598,CVX,2015-12-18,89.80999755859375
686599,CVX,2015-12-21,89.23999786376953
686600,CVX,2015-12-22,90.2699966430664
686601,CVX,2015-12-23,93.80999755859376
686602,CVX,2015-12-24,92.0500030517578
686603,CVX,2015-12-28,90.36000061035156
686604,CVX,2015-12-29,91.25
686605,CVX,2015-12-30,90.08999633789062
686606,CVX,2015-12-31,89.95999908447266
686607,CVX,2016-01-04,88.8499984741211
686608,CVX,2016-01-05,89.61000061035156
686609,CVX,2016-01-06,86.06999969482422
686610,CVX,2016-01-07,83.0199966430664
686611,CVX,2016-01-08,82.12999725341797
686612,CVX,2016-01-11,80.7699966430664
686613,CVX,2016-01-12,82.1500015258789
686614,CVX,2016-01-13,81.33000183105469
686615,CVX,2016-01-14,85.47000122070312
686616,CVX,2016-01-15,83.66999816894531
686617,CVX,2016-01-19,81.51000213623047
686618,CVX,2016-01-20,78.9800033569336
686619,CVX,2016-01-21,81.05000305175781
686620,CVX,2016-01-22,83.54000091552734
686621,CVX,2016-01-25,80.88999938964844
686622,CVX,2016-01-26,84.12000274658203
686623,CVX,2016-01-27,83.29000091552734
686624,CVX,2016-01-28,85.91999816894531
686625,CVX,2016-01-29,86.47000122070312
686626,CVX,2016-02-01,85.29000091552734
686627,CVX,2016-02-02,81.23999786376953
686628,CVX,2016-02-03,84.62000274658203
686629,CVX,2016-02-04,84.79000091552734
686630,CVX,2016-02-05,82.87999725341797
686631,CVX,2016-02-08,85.98999786376953
686632,CVX,2016-02-09,82.91999816894531
686633,CVX,2016-02-10,83.04000091552734
686634,CVX,2016-02-11,82.98999786376953
686635,CVX,2016-02-12,85.43000030517578
686636,CVX,2016-02-16,84.80999755859375
686637,CVX,2016-02-17,88.30999755859375
686638,CVX,2016-02-18,86.7300033569336
686639,CVX,2016-02-19,86.5
686640,CVX,2016-02-22,88.81999969482422
686641,CVX,2016-02-23,84.91000366210938
686642,CVX,2016-02-24,85.2699966430664
686643,CVX,2016-02-25,85.30000305175781
686644,CVX,2016-02-26,84.3499984741211
686645,CVX,2016-02-29,83.44000244140625
686646,CVX,2016-03-01,86.12999725341797
686647,CVX,2016-03-02,87.13999938964844
686648,CVX,2016-03-03,87.52999877929688
686649,CVX,2016-03-04,87.93000030517578
686650,CVX,2016-03-07,90.66999816894533
686651,CVX,2016-03-08,88.73999786376953
686652,CVX,2016-03-09,92.81999969482422
686653,CVX,2016-03-10,93.94000244140624
686654,CVX,2016-03-11,94.58000183105467
686655,CVX,2016-03-14,94.26000213623048
686656,CVX,2016-03-15,94.2699966430664
686657,CVX,2016-03-16,95.4000015258789
686658,CVX,2016-03-17,96.88999938964844
686659,CVX,2016-03-18,97.69000244140624
686660,CVX,2016-03-21,96.44000244140624
686661,CVX,2016-03-22,95.5
686662,CVX,2016-03-23,93.58999633789062
686663,CVX,2016-03-24,94.8499984741211
686664,CVX,2016-03-28,94.68000030517578
686665,CVX,2016-03-29,95.31999969482422
686666,CVX,2016-03-30,95.25
686667,CVX,2016-03-31,95.4000015258789
686668,CVX,2016-04-01,94.26000213623048
686669,CVX,2016-04-04,93.43000030517578
686670,CVX,2016-04-05,92.66999816894533
686671,CVX,2016-04-06,94.83999633789062
686672,CVX,2016-04-07,94.79000091552734
686673,CVX,2016-04-08,96.33000183105467
686674,CVX,2016-04-11,95.23999786376952
686675,CVX,2016-04-12,97.51000213623048
686676,CVX,2016-04-13,97.5999984741211
686677,CVX,2016-04-14,97.9800033569336
686678,CVX,2016-04-15,97.2300033569336
686679,CVX,2016-04-18,98.6999969482422
686680,CVX,2016-04-19,100.5
686681,CVX,2016-04-20,101.69000244140624
686682,CVX,2016-04-21,101.4000015258789
686683,CVX,2016-04-22,102.01000213623048
686684,CVX,2016-04-25,101.51000213623048
686685,CVX,2016-04-26,102.29000091552734
686686,CVX,2016-04-27,103.8499984741211
686687,CVX,2016-04-28,102.4000015258789
686688,CVX,2016-04-29,102.18000030517578
686689,CVX,2016-05-02,103.30999755859376
686690,CVX,2016-05-03,101.31999969482422
686691,CVX,2016-05-04,100.58999633789062
686692,CVX,2016-05-05,101.41999816894533
686693,CVX,2016-05-06,101.86000061035156
686694,CVX,2016-05-09,100.3499984741211
686695,CVX,2016-05-10,101.2699966430664
686696,CVX,2016-05-11,101.13999938964844
686697,CVX,2016-05-12,102.12000274658205
686698,CVX,2016-05-13,100.73999786376952
686699,CVX,2016-05-16,102.29000091552734
686700,CVX,2016-05-17,100.75
686701,CVX,2016-05-18,100.05999755859376
686702,CVX,2016-05-19,99.8499984741211
686703,CVX,2016-05-20,99.79000091552734
686704,CVX,2016-05-23,99.37999725341795
686705,CVX,2016-05-24,100.19000244140624
686706,CVX,2016-05-25,101.7699966430664
686707,CVX,2016-05-26,101.5
686708,CVX,2016-05-27,102.0199966430664
686709,CVX,2016-05-31,101.0
686710,CVX,2016-06-01,101.12999725341795
686711,CVX,2016-06-02,100.52999877929688
686712,CVX,2016-06-03,100.66000366210938
686713,CVX,2016-06-06,101.16999816894533
686714,CVX,2016-06-07,103.31999969482422
686715,CVX,2016-06-08,103.08999633789062
686716,CVX,2016-06-09,102.80999755859376
686717,CVX,2016-06-10,101.9800033569336
686718,CVX,2016-06-13,102.0999984741211
686719,CVX,2016-06-14,101.27999877929688
686720,CVX,2016-06-15,100.62999725341795
686721,CVX,2016-06-16,101.06999969482422
686722,CVX,2016-06-17,101.56999969482422
686723,CVX,2016-06-20,102.61000061035156
686724,CVX,2016-06-21,103.23999786376952
686725,CVX,2016-06-22,102.29000091552734
686726,CVX,2016-06-23,104.44000244140624
686727,CVX,2016-06-24,101.9000015258789
686728,CVX,2016-06-27,100.36000061035156
686729,CVX,2016-06-28,101.62999725341795
686730,CVX,2016-06-29,103.41999816894533
686731,CVX,2016-06-30,104.83000183105467
686732,CVX,2016-07-01,104.1500015258789
686733,CVX,2016-07-05,103.56999969482422
686734,CVX,2016-07-06,104.58000183105467
686735,CVX,2016-07-07,103.0500030517578
686736,CVX,2016-07-08,104.7699966430664
686737,CVX,2016-07-11,105.38999938964844
686738,CVX,2016-07-12,106.77999877929688
686739,CVX,2016-07-13,106.6500015258789
686740,CVX,2016-07-14,106.6999969482422
686741,CVX,2016-07-15,107.02999877929688
686742,CVX,2016-07-18,106.08999633789062
686743,CVX,2016-07-19,106.04000091552734
686744,CVX,2016-07-20,105.58999633789062
686745,CVX,2016-07-21,105.38999938964844
686746,CVX,2016-07-22,105.66000366210938
686747,CVX,2016-07-25,103.06999969482422
686748,CVX,2016-07-26,102.68000030517578
686749,CVX,2016-07-27,102.26000213623048
686750,CVX,2016-07-28,101.79000091552734
686751,CVX,2016-07-29,102.4800033569336
686752,CVX,2016-08-01,99.11000061035156
686753,CVX,2016-08-02,99.58999633789062
686754,CVX,2016-08-03,100.61000061035156
686755,CVX,2016-08-04,100.38999938964844
686756,CVX,2016-08-05,100.51000213623048
686757,CVX,2016-08-08,101.1999969482422
686758,CVX,2016-08-09,101.31999969482422
686759,CVX,2016-08-10,100.13999938964844
686760,CVX,2016-08-11,101.4000015258789
686761,CVX,2016-08-12,102.16000366210938
686762,CVX,2016-08-15,102.7699966430664
686763,CVX,2016-08-16,102.62000274658205
686764,CVX,2016-08-17,102.22000122070312
686765,CVX,2016-08-18,103.5500030517578
686766,CVX,2016-08-19,102.31999969482422
686767,CVX,2016-08-22,101.94000244140624
686768,CVX,2016-08-23,101.68000030517578
686769,CVX,2016-08-24,102.1999969482422
686770,CVX,2016-08-25,101.88999938964844
686771,CVX,2016-08-26,101.31999969482422
686772,CVX,2016-08-29,102.0500030517578
686773,CVX,2016-08-30,101.6999969482422
686774,CVX,2016-08-31,100.58000183105467
686775,CVX,2016-09-01,100.20999908447266
686776,CVX,2016-09-02,100.93000030517578
686777,CVX,2016-09-06,102.43000030517578
686778,CVX,2016-09-07,102.87999725341795
686779,CVX,2016-09-08,104.12000274658205
686780,CVX,2016-09-09,101.2699966430664
686781,CVX,2016-09-12,102.25
686782,CVX,2016-09-13,99.43000030517578
686783,CVX,2016-09-14,98.41999816894533
686784,CVX,2016-09-15,99.5
686785,CVX,2016-09-16,97.83999633789062
686786,CVX,2016-09-19,98.04000091552734
686787,CVX,2016-09-20,97.6999969482422
686788,CVX,2016-09-21,99.62999725341795
686789,CVX,2016-09-22,99.9800033569336
686790,CVX,2016-09-23,99.22000122070312
686791,CVX,2016-09-26,98.77999877929688
686792,CVX,2016-09-27,98.9800033569336
686793,CVX,2016-09-28,102.1500015258789
686794,CVX,2016-09-29,101.2699966430664
686795,CVX,2016-09-30,102.91999816894533
686796,CVX,2016-10-03,102.4499969482422
686797,CVX,2016-10-04,101.2699966430664
686798,CVX,2016-10-05,102.2300033569336
686799,CVX,2016-10-06,102.18000030517578
686800,CVX,2016-10-07,102.2699966430664
686801,CVX,2016-10-10,103.9800033569336
686802,CVX,2016-10-11,103.04000091552734
686803,CVX,2016-10-12,102.1500015258789
686804,CVX,2016-10-13,100.79000091552734
686805,CVX,2016-10-14,101.08000183105467
686806,CVX,2016-10-17,101.36000061035156
686807,CVX,2016-10-18,101.79000091552734
686808,CVX,2016-10-19,102.2699966430664
686809,CVX,2016-10-20,101.87000274658205
686810,CVX,2016-10-21,101.3000030517578
686811,CVX,2016-10-24,100.66000366210938
686812,CVX,2016-10-25,100.7699966430664
686813,CVX,2016-10-26,101.19000244140624
686814,CVX,2016-10-27,99.91999816894533
686815,CVX,2016-10-28,103.81999969482422
686816,CVX,2016-10-31,104.75
686817,CVX,2016-11-01,106.4800033569336
686818,CVX,2016-11-02,105.38999938964844
686819,CVX,2016-11-03,105.38999938964844
686820,CVX,2016-11-04,104.77999877929688
686821,CVX,2016-11-07,106.8499984741211
686822,CVX,2016-11-08,107.29000091552734
686823,CVX,2016-11-09,107.63999938964844
686824,CVX,2016-11-10,107.79000091552734
686825,CVX,2016-11-11,106.63999938964844
686826,CVX,2016-11-14,106.58999633789062
686827,CVX,2016-11-15,108.95999908447266
686828,CVX,2016-11-16,108.3499984741211
686829,CVX,2016-11-17,108.12000274658205
686830,CVX,2016-11-18,109.1999969482422
686831,CVX,2016-11-21,110.18000030517578
686832,CVX,2016-11-22,110.62000274658205
686833,CVX,2016-11-23,111.0
686834,CVX,2016-11-25,111.0
686835,CVX,2016-11-28,110.5
686836,CVX,2016-11-29,109.33999633789062
686837,CVX,2016-11-30,111.55999755859376
686838,CVX,2016-12-01,113.29000091552734
686839,CVX,2016-12-02,113.0
686840,CVX,2016-12-05,113.25
686841,CVX,2016-12-06,112.76000213623048
686842,CVX,2016-12-07,114.44000244140624
686843,CVX,2016-12-08,115.16999816894533
686844,CVX,2016-12-09,115.80999755859376
686845,CVX,2016-12-12,117.1500015258789
686846,CVX,2016-12-13,117.41999816894533
686847,CVX,2016-12-14,115.95999908447266
686848,CVX,2016-12-15,117.0500030517578
686849,CVX,2016-12-16,118.08000183105467
686850,CVX,2016-12-19,117.6500015258789
686851,CVX,2016-12-20,117.9499969482422
686852,CVX,2016-12-21,117.91000366210938
686853,CVX,2016-12-22,118.7699966430664
686854,CVX,2016-12-23,118.41999816894533
686855,CVX,2016-12-27,118.22000122070312
686856,CVX,2016-12-28,117.91000366210938
686857,CVX,2016-12-29,117.81999969482422
686858,CVX,2016-12-30,117.6999969482422
686859,CVX,2017-01-03,117.8499984741211
686860,CVX,2017-01-04,117.81999969482422
686861,CVX,2017-01-05,117.30999755859376
686862,CVX,2017-01-06,116.83999633789062
686863,CVX,2017-01-09,115.83999633789062
686864,CVX,2017-01-10,114.95999908447266
686865,CVX,2017-01-11,115.93000030517578
686866,CVX,2017-01-12,116.16000366210938
686867,CVX,2017-01-13,116.37999725341795
686868,CVX,2017-01-17,116.27999877929688
686869,CVX,2017-01-18,115.94000244140624
686870,CVX,2017-01-19,115.58000183105467
686871,CVX,2017-01-20,115.5999984741211
686872,CVX,2017-01-23,115.38999938964844
686873,CVX,2017-01-24,116.37000274658205
686874,CVX,2017-01-25,117.23999786376952
686875,CVX,2017-01-26,116.5500030517578
686876,CVX,2017-01-27,113.79000091552734
686877,CVX,2017-01-30,111.81999969482422
686878,CVX,2017-01-31,111.3499984741211
686879,CVX,2017-02-01,111.0
686880,CVX,2017-02-02,112.20999908447266
686881,CVX,2017-02-03,113.56999969482422
686882,CVX,2017-02-06,112.9800033569336
686883,CVX,2017-02-07,111.38999938964844
686884,CVX,2017-02-08,111.58000183105467
686885,CVX,2017-02-09,112.26000213623048
686886,CVX,2017-02-10,113.0500030517578
686887,CVX,2017-02-13,113.91000366210938
686888,CVX,2017-02-14,112.5199966430664
686889,CVX,2017-02-15,112.56999969482422
686890,CVX,2017-02-16,110.68000030517578
686891,CVX,2017-02-17,110.33000183105467
686892,CVX,2017-02-21,111.72000122070312
686893,CVX,2017-02-22,110.37999725341795
686894,CVX,2017-02-23,111.0199966430664
686895,CVX,2017-02-24,110.12000274658205
686896,CVX,2017-02-27,111.75
686897,CVX,2017-02-28,112.5
686898,CVX,2017-03-01,113.87999725341795
686899,CVX,2017-03-02,113.36000061035156
686900,CVX,2017-03-03,113.5500030517578
686901,CVX,2017-03-06,113.16999816894533
686902,CVX,2017-03-07,111.80999755859376
686903,CVX,2017-03-08,109.61000061035156
686904,CVX,2017-03-09,110.04000091552734
686905,CVX,2017-03-10,110.61000061035156
686906,CVX,2017-03-13,109.3499984741211
686907,CVX,2017-03-14,107.36000061035156
686908,CVX,2017-03-15,108.87999725341795
686909,CVX,2017-03-16,107.86000061035156
686910,CVX,2017-03-17,107.68000030517578
686911,CVX,2017-03-20,107.66000366210938
686912,CVX,2017-03-21,108.04000091552734
686913,CVX,2017-03-22,108.38999938964844
686914,CVX,2017-03-23,107.87000274658205
686915,CVX,2017-03-24,107.98999786376952
686916,CVX,2017-03-27,106.27999877929688
686917,CVX,2017-03-28,107.16999816894533
686918,CVX,2017-03-29,108.06999969482422
686919,CVX,2017-03-30,107.77999877929688
686920,CVX,2017-03-31,107.37000274658205
686921,CVX,2017-04-03,107.8000030517578
686922,CVX,2017-04-04,108.66000366210938
686923,CVX,2017-04-05,108.63999938964844
686924,CVX,2017-04-06,109.29000091552734
686925,CVX,2017-04-07,108.86000061035156
686926,CVX,2017-04-10,109.43000030517578
686927,CVX,2017-04-11,108.97000122070312
686928,CVX,2017-04-12,108.97000122070312
686929,CVX,2017-04-13,106.0999984741211
686930,CVX,2017-04-17,106.16999816894533
686931,CVX,2017-04-18,105.68000030517578
686932,CVX,2017-04-19,104.2300033569336
686933,CVX,2017-04-20,104.87999725341795
686934,CVX,2017-04-21,104.88999938964844
686935,CVX,2017-04-24,105.93000030517578
686936,CVX,2017-04-25,106.7300033569336
686937,CVX,2017-04-26,106.08000183105467
686938,CVX,2017-04-27,105.47000122070312
686939,CVX,2017-04-28,106.6999969482422
686940,CVX,2017-05-01,105.91999816894533
686941,CVX,2017-05-02,105.36000061035156
686942,CVX,2017-05-03,106.72000122070312
686943,CVX,2017-05-04,104.80999755859376
686944,CVX,2017-05-05,105.79000091552734
686945,CVX,2017-05-08,106.68000030517578
686946,CVX,2017-05-09,105.08000183105467
686947,CVX,2017-05-10,106.5
686948,CVX,2017-05-11,106.20999908447266
686949,CVX,2017-05-12,105.95999908447266
686950,CVX,2017-05-15,106.8499984741211
686951,CVX,2017-05-16,107.25
686952,CVX,2017-05-17,104.6999969482422
686953,CVX,2017-05-18,105.16999816894533
686954,CVX,2017-05-19,106.5199966430664
686955,CVX,2017-05-22,106.12000274658205
686956,CVX,2017-05-23,106.2699966430664
686957,CVX,2017-05-24,106.22000122070312
686958,CVX,2017-05-25,105.11000061035156
686959,CVX,2017-05-26,104.72000122070312
686960,CVX,2017-05-30,104.05999755859376
686961,CVX,2017-05-31,103.4800033569336
686962,CVX,2017-06-01,104.2699966430664
686963,CVX,2017-06-02,103.11000061035156
686964,CVX,2017-06-05,103.19000244140624
686965,CVX,2017-06-06,104.16999816894533
686966,CVX,2017-06-07,103.7699966430664
686967,CVX,2017-06-08,104.0
686968,CVX,2017-06-09,106.4000015258789
686969,CVX,2017-06-12,108.04000091552734
686970,CVX,2017-06-13,108.12999725341795
686971,CVX,2017-06-14,106.5999984741211
686972,CVX,2017-06-15,106.33000183105467
686973,CVX,2017-06-16,108.3499984741211
686974,CVX,2017-06-19,107.45999908447266
686975,CVX,2017-06-20,106.4800033569336
686976,CVX,2017-06-21,104.48999786376952
686977,CVX,2017-06-22,104.4499969482422
686978,CVX,2017-06-23,105.0
686979,CVX,2017-06-26,104.13999938964844
686980,CVX,2017-06-27,104.06999969482422
686981,CVX,2017-06-28,104.27999877929688
686982,CVX,2017-06-29,104.12000274658205
686983,CVX,2017-06-30,104.33000183105467
686984,CVX,2017-07-03,106.3000030517578
686985,CVX,2017-07-05,104.62000274658205
686986,CVX,2017-07-06,103.81999969482422
686987,CVX,2017-07-07,103.48999786376952
686988,CVX,2017-07-10,103.04000091552734
686989,CVX,2017-07-11,103.12000274658205
686990,CVX,2017-07-12,103.88999938964844
686991,CVX,2017-07-13,104.12999725341795
686992,CVX,2017-07-14,104.44000244140624
686993,CVX,2017-07-17,104.20999908447266
686994,CVX,2017-07-18,103.72000122070312
686995,CVX,2017-07-19,104.45999908447266
686996,CVX,2017-07-20,104.62999725341795
686997,CVX,2017-07-21,103.25
686998,CVX,2017-07-24,103.1999969482422
686999,CVX,2017-07-25,104.38999938964844
687000,CVX,2017-07-26,105.12000274658205
687001,CVX,2017-07-27,106.11000061035156
687002,CVX,2017-07-28,108.12000274658205
687003,CVX,2017-07-31,109.19000244140624
687004,CVX,2017-08-01,110.77999877929688
687005,CVX,2017-08-02,110.45999908447266
687006,CVX,2017-08-03,109.43000030517578
687007,CVX,2017-08-04,110.11000061035156
687008,CVX,2017-08-07,109.77999877929688
687009,CVX,2017-08-08,110.3499984741211
687010,CVX,2017-08-09,110.88999938964844
687011,CVX,2017-08-10,110.11000061035156
687012,CVX,2017-08-11,109.2300033569336
687013,CVX,2017-08-14,108.70999908447266
687014,CVX,2017-08-15,108.56999969482422
687015,CVX,2017-08-16,106.83999633789062
687016,CVX,2017-08-17,105.91999816894533
687017,CVX,2017-08-18,106.4800033569336
687018,CVX,2017-08-21,105.77999877929688
687019,CVX,2017-08-22,106.36000061035156
687020,CVX,2017-08-23,106.61000061035156
687021,CVX,2017-08-24,107.44000244140624
687022,CVX,2017-08-25,108.2300033569336
687023,CVX,2017-08-28,107.76000213623048
687024,CVX,2017-08-29,107.86000061035156
687025,CVX,2017-08-30,107.7300033569336
687026,CVX,2017-08-31,107.62000274658205
687027,CVX,2017-09-01,108.76000213623048
687028,CVX,2017-09-05,109.44000244140624
687029,CVX,2017-09-06,111.79000091552734
687030,CVX,2017-09-07,111.8000030517578
687031,CVX,2017-09-08,110.77999877929688
687032,CVX,2017-09-11,112.5199966430664
687033,CVX,2017-09-12,112.48999786376952
687034,CVX,2017-09-13,114.18000030517578
687035,CVX,2017-09-14,114.4499969482422
687036,CVX,2017-09-15,114.62999725341795
687037,CVX,2017-09-18,115.19000244140624
687038,CVX,2017-09-19,116.33999633789062
687039,CVX,2017-09-20,116.37000274658205
687040,CVX,2017-09-21,116.47000122070312
687041,CVX,2017-09-22,117.29000091552734
687042,CVX,2017-09-25,117.98999786376952
687043,CVX,2017-09-26,117.5199966430664
687044,CVX,2017-09-27,117.4499969482422
687045,CVX,2017-09-28,117.62000274658205
687046,CVX,2017-09-29,117.5
687047,CVX,2017-10-02,117.43000030517578
687048,CVX,2017-10-03,117.81999969482422
687049,CVX,2017-10-04,117.58000183105467
687050,CVX,2017-10-05,118.58000183105467
687051,CVX,2017-10-06,117.02999877929688
687052,CVX,2017-10-09,117.70999908447266
687053,CVX,2017-10-10,118.8000030517578
687054,CVX,2017-10-11,119.33000183105467
687055,CVX,2017-10-12,119.13999938964844
687056,CVX,2017-10-13,119.16000366210938
687057,CVX,2017-10-16,120.12999725341795
687058,CVX,2017-10-17,120.22000122070312
687059,CVX,2017-10-18,118.1500015258789
687060,CVX,2017-10-19,118.1999969482422
687061,CVX,2017-10-20,118.63999938964844
687062,CVX,2017-10-23,118.93000030517578
687063,CVX,2017-10-24,119.2300033569336
687064,CVX,2017-10-25,118.44000244140624
687065,CVX,2017-10-26,118.44000244140624
687066,CVX,2017-10-27,113.54000091552734
687067,CVX,2017-10-30,114.38999938964844
687068,CVX,2017-10-31,115.88999938964844
687069,CVX,2017-11-01,115.9000015258789
687070,CVX,2017-11-02,115.33000183105467
687071,CVX,2017-11-03,114.98999786376952
687072,CVX,2017-11-06,117.04000091552734
687073,CVX,2017-11-07,117.23999786376952
687074,CVX,2017-11-08,116.66999816894533
687075,CVX,2017-11-09,117.23999786376952
687076,CVX,2017-11-10,117.18000030517578
687077,CVX,2017-11-13,117.2300033569336
687078,CVX,2017-11-14,116.91999816894533
687079,CVX,2017-11-15,116.4499969482422
687080,CVX,2017-11-16,114.56999969482422
687081,CVX,2017-11-17,114.70999908447266
687082,CVX,2017-11-20,114.72000122070312
687083,CVX,2017-11-21,115.16999816894533
687084,CVX,2017-11-22,115.91000366210938
687085,CVX,2017-11-24,116.51000213623048
687086,CVX,2017-11-27,115.58999633789062
687087,CVX,2017-11-28,116.4499969482422
687088,CVX,2017-11-29,117.18000030517578
687089,CVX,2017-11-30,118.98999786376952
687090,CVX,2017-12-01,119.51000213623048
687091,CVX,2017-12-04,120.83999633789062
687092,CVX,2017-12-05,120.38999938964844
687093,CVX,2017-12-06,119.61000061035156
687094,CVX,2017-12-07,119.62999725341795
687095,CVX,2017-12-08,119.91999816894533
687096,CVX,2017-12-11,120.41999816894533
687097,CVX,2017-12-12,119.68000030517578
687098,CVX,2017-12-13,119.93000030517578
687099,CVX,2017-12-14,119.52999877929688
687100,CVX,2017-12-15,119.7300033569336
687101,CVX,2017-12-18,119.6999969482422
687102,CVX,2017-12-19,119.83999633789062
687103,CVX,2017-12-20,120.88999938964844
687104,CVX,2017-12-21,124.81999969482422
687105,CVX,2017-12-22,124.9800033569336
687106,CVX,2017-12-26,125.9800033569336
687107,CVX,2017-12-27,125.5500030517578
687108,CVX,2017-12-28,125.58000183105467
687109,CVX,2017-12-29,125.19000244140624
687110,CVX,2018-01-02,127.58000183105467
687111,CVX,2018-01-03,128.50999450683594
687112,CVX,2018-01-04,128.11000061035156
687113,CVX,2018-01-05,127.9000015258789
687114,CVX,2018-01-08,128.52999877929688
687115,CVX,2018-01-09,127.83999633789062
687116,CVX,2018-01-10,128.66000366210938
687117,CVX,2018-01-11,132.57000732421875
687118,CVX,2018-01-12,133.60000610351562
687119,CVX,2018-01-16,132.00999450683594
687120,CVX,2018-01-17,132.36000061035156
687121,CVX,2018-01-18,131.58999633789062
687122,CVX,2018-01-19,131.3000030517578
687123,CVX,2018-01-22,132.55999755859375
687124,CVX,2018-01-23,131.02000427246094
687125,CVX,2018-01-24,131.38999938964844
687126,CVX,2018-01-25,130.64999389648438
687127,CVX,2018-01-26,131.19000244140625
687128,CVX,2018-01-29,128.47999572753906
687129,CVX,2018-01-30,125.2300033569336
687130,CVX,2018-01-31,125.3499984741211
687131,CVX,2018-02-01,125.56999969482422
687132,CVX,2018-02-02,118.58000183105467
687133,CVX,2018-02-05,112.62000274658205
687134,CVX,2018-02-06,117.18000030517578
687135,CVX,2018-02-07,115.29000091552734
687136,CVX,2018-02-08,112.3000030517578
687137,CVX,2018-02-09,113.5
687138,CVX,2018-02-12,113.9800033569336
687139,CVX,2018-02-13,113.29000091552734
687140,CVX,2018-02-14,113.62999725341795
687141,CVX,2018-02-15,112.52999877929688
687142,CVX,2018-02-16,112.13999938964844
687143,CVX,2018-02-20,110.9800033569336
687144,CVX,2018-02-21,109.05999755859376
687145,CVX,2018-02-22,109.88999938964844
687146,CVX,2018-02-23,112.58999633789062
687147,CVX,2018-02-26,114.5999984741211
687148,CVX,2018-02-27,113.61000061035156
687149,CVX,2018-02-28,111.91999816894533
687150,CVX,2018-03-01,112.04000091552734
687151,CVX,2018-03-02,111.63999938964844
687152,CVX,2018-03-05,113.1500015258789
687153,CVX,2018-03-06,113.6500015258789
687154,CVX,2018-03-07,113.83999633789062
687155,CVX,2018-03-08,113.3499984741211
687156,CVX,2018-03-09,117.22000122070312
687157,CVX,2018-03-12,116.79000091552734
687158,CVX,2018-03-13,116.45999908447266
687159,CVX,2018-03-14,115.12999725341795
687160,CVX,2018-03-15,115.58000183105467
687161,CVX,2018-03-16,115.4000015258789
687162,CVX,2018-03-19,113.88999938964844
687163,CVX,2018-03-20,114.5
687164,CVX,2018-03-21,117.04000091552734
687165,CVX,2018-03-22,113.6999969482422
687166,CVX,2018-03-23,112.9800033569336
687167,CVX,2018-03-26,115.3499984741211
687168,CVX,2018-03-27,114.66000366210938
687169,CVX,2018-03-28,112.0999984741211
687170,CVX,2018-03-29,114.04000091552734
687171,CVX,2018-04-02,112.23999786376952
687172,CVX,2018-04-03,114.83000183105467
687173,CVX,2018-04-04,114.4800033569336
687174,CVX,2018-04-05,117.29000091552734
687175,CVX,2018-04-06,114.76000213623048
687176,CVX,2018-04-09,115.9800033569336
687177,CVX,2018-04-10,118.8499984741211
687178,CVX,2018-04-11,119.25
687179,CVX,2018-04-12,119.2300033569336
687180,CVX,2018-04-13,119.91999816894533
687181,CVX,2018-04-16,120.6999969482422
687182,CVX,2018-04-17,121.45999908447266
687183,CVX,2018-04-18,123.81999969482422
687184,CVX,2018-04-19,123.70999908447266
687185,CVX,2018-04-20,122.30999755859376
687186,CVX,2018-04-23,123.58000183105467
687187,CVX,2018-04-24,122.54000091552734
687188,CVX,2018-04-25,122.72000122070312
687189,CVX,2018-04-26,124.22000122070312
687190,CVX,2018-04-27,126.62000274658205
687191,CVX,2018-04-30,125.11000061035156
687192,CVX,2018-05-01,124.86000061035156
687193,CVX,2018-05-02,125.48999786376952
687194,CVX,2018-05-03,126.01000213623048
687195,CVX,2018-05-04,125.52999877929688
687196,CVX,2018-05-07,124.94000244140624
687197,CVX,2018-05-08,126.56999969482422
687198,CVX,2018-05-09,128.72000122070312
687199,CVX,2018-05-10,128.82000732421875
687200,CVX,2018-05-11,129.83999633789062
687201,CVX,2018-05-14,130.38999938964844
687202,CVX,2018-05-15,129.74000549316406
687203,CVX,2018-05-16,129.55999755859375
687204,CVX,2018-05-17,129.4600067138672
687205,CVX,2018-05-18,127.86000061035156
687206,CVX,2018-05-21,129.3699951171875
687207,CVX,2018-05-22,128.22999572753906
687208,CVX,2018-05-23,128.6999969482422
687209,CVX,2018-05-24,126.61000061035156
687210,CVX,2018-05-25,122.19000244140624
687211,CVX,2018-05-29,121.38999938964844
687212,CVX,2018-05-30,125.16000366210938
687213,CVX,2018-05-31,124.3000030517578
687214,CVX,2018-06-01,123.8499984741211
687215,CVX,2018-06-04,122.26000213623048
687216,CVX,2018-06-05,122.7300033569336
687217,CVX,2018-06-06,123.37999725341795
687218,CVX,2018-06-07,126.95999908447266
687219,CVX,2018-06-08,126.44000244140624
687220,CVX,2018-06-11,127.55999755859376
687221,CVX,2018-06-12,127.08000183105467
687222,CVX,2018-06-13,127.06999969482422
687223,CVX,2018-06-14,126.51000213623048
687224,CVX,2018-06-15,124.04000091552734
687225,CVX,2018-06-18,125.97000122070312
687226,CVX,2018-06-19,125.54000091552734
687227,CVX,2018-06-20,125.29000091552734
687228,CVX,2018-06-21,122.58999633789062
687229,CVX,2018-06-22,125.0999984741211
687230,CVX,2018-06-25,122.61000061035156
687231,CVX,2018-06-26,124.16000366210938
687232,CVX,2018-06-27,126.0
687233,CVX,2018-06-28,125.66000366210938
687234,CVX,2018-06-29,126.43000030517578
687235,CVX,2018-07-02,124.25
687236,CVX,2018-07-03,124.7300033569336
687237,CVX,2018-07-05,123.9800033569336
687238,CVX,2018-07-06,124.13999938964844
687239,CVX,2018-07-09,125.98999786376952
687240,CVX,2018-07-10,127.58999633789062
687241,CVX,2018-07-11,123.5199966430664
687242,CVX,2018-07-12,124.26000213623048
687243,CVX,2018-07-13,124.04000091552734
687244,CVX,2018-07-16,122.9800033569336
687245,CVX,2018-07-17,121.91000366210938
687246,CVX,2018-07-18,121.52999877929688
687247,CVX,2018-07-19,121.66999816894533
687248,CVX,2018-07-20,122.2699966430664
687249,CVX,2018-07-23,121.33000183105467
687250,CVX,2018-07-24,123.8499984741211
687251,CVX,2018-07-25,124.9000015258789
687252,CVX,2018-07-26,123.9499969482422
687253,CVX,2018-07-27,125.97000122070312
687254,CVX,2018-07-30,127.83000183105467
687255,CVX,2018-07-31,126.2699966430664
687256,CVX,2018-08-01,125.38999938964844
687257,CVX,2018-08-02,123.76000213623048
687258,CVX,2018-08-03,124.0500030517578
687259,CVX,2018-08-06,124.3000030517578
687260,CVX,2018-08-07,125.18000030517578
687261,CVX,2018-08-08,123.87999725341795
687262,CVX,2018-08-09,122.52999877929688
687263,CVX,2018-08-10,123.33999633789062
687264,CVX,2018-08-13,122.44000244140624
687265,CVX,2018-08-14,122.58000183105467
687266,CVX,2018-08-15,117.94000244140624
687267,CVX,2018-08-16,117.66000366210938
687268,CVX,2018-08-17,117.8000030517578
687269,CVX,2018-08-20,117.75
687270,CVX,2018-08-21,117.94000244140624
687271,CVX,2018-08-22,118.91999816894533
687272,CVX,2018-08-23,118.0999984741211
687273,CVX,2018-08-24,119.01000213623048
687274,CVX,2018-08-27,120.3499984741211
687275,CVX,2018-08-28,119.86000061035156
687276,CVX,2018-08-29,120.22000122070312
687277,CVX,2018-08-30,119.80999755859376
687278,CVX,2018-08-31,118.45999908447266
687279,CVX,2018-09-04,118.87000274658205
687280,CVX,2018-09-05,118.91999816894533
687281,CVX,2018-09-06,115.2300033569336
687282,CVX,2018-09-07,114.5999984741211
687283,CVX,2018-09-10,114.4800033569336
687284,CVX,2018-09-11,115.0199966430664
687285,CVX,2018-09-12,115.79000091552734
687286,CVX,2018-09-13,116.3000030517578
687287,CVX,2018-09-14,117.37999725341795
687288,CVX,2018-09-17,117.51000213623048
687289,CVX,2018-09-18,118.12999725341795
687290,CVX,2018-09-19,119.51000213623048
687291,CVX,2018-09-20,119.41999816894533
687292,CVX,2018-09-21,121.12999725341795
687293,CVX,2018-09-24,122.62000274658205
687294,CVX,2018-09-25,123.37000274658205
687295,CVX,2018-09-26,121.9499969482422
687296,CVX,2018-09-27,122.47000122070312
687297,CVX,2018-09-28,122.27999877929688
687298,CVX,2018-10-01,124.38999938964844
687299,CVX,2018-10-02,124.73999786376952
687300,CVX,2018-10-03,125.30999755859376
687301,CVX,2018-10-04,124.9499969482422
687302,CVX,2018-10-05,125.33000183105467
687303,CVX,2018-10-08,124.83999633789062
687304,CVX,2018-10-09,126.81999969482422
687305,CVX,2018-10-10,122.5999984741211
687306,CVX,2018-10-11,118.43000030517578
687307,CVX,2018-10-12,117.7699966430664
687308,CVX,2018-10-15,116.94000244140624
687309,CVX,2018-10-16,117.51000213623048
687310,CVX,2018-10-17,117.29000091552734
687311,CVX,2018-10-18,117.47000122070312
687312,CVX,2018-10-19,118.13999938964844
687313,CVX,2018-10-22,117.20999908447266
687314,CVX,2018-10-23,113.4000015258789
687315,CVX,2018-10-24,110.20999908447266
687316,CVX,2018-10-25,111.58000183105467
687317,CVX,2018-10-26,111.52999877929688
687318,CVX,2018-10-29,108.93000030517578
687319,CVX,2018-10-30,110.8499984741211
687320,CVX,2018-10-31,111.6500015258789
687321,CVX,2018-11-01,111.16999816894533
687322,CVX,2018-11-02,114.7300033569336
687323,CVX,2018-11-05,118.94000244140624
687324,CVX,2018-11-06,118.9000015258789
687325,CVX,2018-11-07,120.87000274658205
687326,CVX,2018-11-08,119.36000061035156
687327,CVX,2018-11-09,119.51000213623048
687328,CVX,2018-11-12,117.38999938964844
687329,CVX,2018-11-13,115.3499984741211
687330,CVX,2018-11-14,115.72000122070312
687331,CVX,2018-11-15,116.9499969482422
687332,CVX,2018-11-16,119.05999755859376
687333,CVX,2018-11-19,119.41999816894533
687334,CVX,2018-11-20,116.0999984741211
687335,CVX,2018-11-21,117.56999969482422
687336,CVX,2018-11-23,113.5999984741211
687337,CVX,2018-11-26,114.9800033569336
687338,CVX,2018-11-27,115.20999908447266
687339,CVX,2018-11-28,118.13999938964844
687340,CVX,2018-11-29,118.8499984741211
687341,CVX,2018-11-30,118.94000244140624
687342,CVX,2018-12-03,120.66999816894533
687343,CVX,2018-12-04,117.23999786376952
687344,CVX,2018-12-06,115.91000366210938
687345,CVX,2018-12-07,115.48999786376952
687346,CVX,2018-12-10,114.94000244140624
687347,CVX,2018-12-11,115.47000122070312
687348,CVX,2018-12-12,115.62000274658205
687349,CVX,2018-12-13,115.94000244140624
687350,CVX,2018-12-14,113.83000183105467
687351,CVX,2018-12-17,112.4499969482422
687352,CVX,2018-12-18,109.73999786376952
687353,CVX,2018-12-19,107.83000183105467
687354,CVX,2018-12-20,104.9800033569336
687355,CVX,2018-12-21,104.20999908447266
687356,CVX,2018-12-24,100.98999786376952
687357,CVX,2018-12-26,107.38999938964844
687358,CVX,2018-12-27,109.31999969482422
687359,CVX,2018-12-28,108.6500015258789
687360,CVX,2018-12-31,108.79000091552734
687361,CVX,2019-01-02,110.69000244140624
687362,CVX,2019-01-03,108.56999969482422
687363,CVX,2019-01-04,110.81999969482422
687364,CVX,2019-01-07,112.26000213623048
687365,CVX,2019-01-08,111.7699966430664
687366,CVX,2019-01-09,113.2699966430664
687367,CVX,2019-01-10,113.4499969482422
687368,CVX,2019-01-11,112.54000091552734
687369,CVX,2019-01-14,111.72000122070312
687370,CVX,2019-01-15,112.12000274658205
687371,CVX,2019-01-16,111.4000015258789
687372,CVX,2019-01-17,111.95999908447266
687373,CVX,2019-01-18,114.37000274658205
687374,CVX,2019-01-22,112.33999633789062
687375,CVX,2019-01-23,111.38999938964844
687376,CVX,2019-01-24,113.51000213623048
687377,CVX,2019-01-25,113.22000122070312
687378,CVX,2019-01-28,112.16999816894533
687379,CVX,2019-01-29,111.83000183105467
687380,CVX,2019-01-30,113.01000213623048
687381,CVX,2019-01-31,114.6500015258789
687382,CVX,2019-02-01,118.37000274658205
687383,CVX,2019-02-04,119.73999786376952
687384,CVX,2019-02-05,119.4800033569336
687385,CVX,2019-02-06,118.87999725341795
687386,CVX,2019-02-07,118.2300033569336
687387,CVX,2019-02-08,117.58000183105467
687388,CVX,2019-02-11,116.9499969482422
687389,CVX,2019-02-12,118.72000122070312
687390,CVX,2019-02-13,119.56999969482422
687391,CVX,2019-02-14,118.16000366210938
687392,CVX,2019-02-15,119.3499984741211
687393,CVX,2019-02-19,119.30999755859376
687394,CVX,2019-02-20,120.27999877929688
687395,CVX,2019-02-21,119.13999938964844
687396,CVX,2019-02-22,119.38999938964844
687397,CVX,2019-02-25,119.62000274658205
687398,CVX,2019-02-26,119.94000244140624
687399,CVX,2019-02-27,120.08000183105467
687400,CVX,2019-02-28,119.58000183105467
687401,CVX,2019-03-01,122.02999877929688
687402,CVX,2019-03-04,122.12000274658205
687403,CVX,2019-03-05,123.29000091552734
687404,CVX,2019-03-06,123.52999877929688
687405,CVX,2019-03-07,121.94000244140624
687406,CVX,2019-03-08,121.62000274658205
687407,CVX,2019-03-11,123.62000274658205
687408,CVX,2019-03-12,123.9000015258789
687409,CVX,2019-03-13,124.66999816894533
687410,CVX,2019-03-14,124.5999984741211
687411,CVX,2019-03-15,125.30999755859376
687412,CVX,2019-03-18,125.87999725341795
687413,CVX,2019-03-19,125.27999877929688
687414,CVX,2019-03-20,124.69000244140624
687415,CVX,2019-03-21,125.86000061035156
687416,CVX,2019-03-22,123.08999633789062
687417,CVX,2019-03-25,122.88999938964844
687418,CVX,2019-03-26,124.12999725341795
687419,CVX,2019-03-27,122.79000091552734
687420,CVX,2019-03-28,123.0199966430664
687421,CVX,2019-03-29,123.18000030517578
687422,CVX,2019-04-01,124.94000244140624
687423,CVX,2019-04-02,124.93000030517578
687424,CVX,2019-04-03,123.88999938964844
687425,CVX,2019-04-04,124.8000030517578
687426,CVX,2019-04-05,126.41999816894533
687427,CVX,2019-04-08,126.68000030517578
687428,CVX,2019-04-09,125.54000091552734
687429,CVX,2019-04-10,125.48999786376952
687430,CVX,2019-04-11,125.98999786376952
687431,CVX,2019-04-12,119.76000213623048
687432,CVX,2019-04-15,120.13999938964844
687433,CVX,2019-04-16,121.16999816894533
687434,CVX,2019-04-17,120.2699966430664
687435,CVX,2019-04-18,119.86000061035156
687436,CVX,2019-04-22,121.9000015258789
687437,CVX,2019-04-23,122.0199966430664
687438,CVX,2019-04-24,118.27999877929688
687439,CVX,2019-04-25,117.9000015258789
687440,CVX,2019-04-26,117.0999984741211
687441,CVX,2019-04-29,117.72000122070312
687442,CVX,2019-04-30,120.05999755859376
687443,CVX,2019-05-01,117.80999755859376
687444,CVX,2019-05-02,116.37999725341795
687445,CVX,2019-05-03,117.2699966430664
687446,CVX,2019-05-06,118.4000015258789
687447,CVX,2019-05-07,118.2699966430664
687448,CVX,2019-05-08,117.5
687449,CVX,2019-05-09,121.19000244140624
687450,CVX,2019-05-10,121.98999786376952
687451,CVX,2019-05-13,120.44000244140624
687452,CVX,2019-05-14,121.63999938964844
687453,CVX,2019-05-15,122.13999938964844
687454,CVX,2019-05-16,120.8000030517578
687455,CVX,2019-05-17,120.5199966430664
687456,CVX,2019-05-20,120.83999633789062
687457,CVX,2019-05-21,121.33999633789062
687458,CVX,2019-05-22,120.56999969482422
687459,CVX,2019-05-23,117.87000274658205
687460,CVX,2019-05-24,118.70999908447266
687461,CVX,2019-05-28,118.30999755859376
687462,CVX,2019-05-29,116.7699966430664
687463,CVX,2019-05-30,115.37999725341795
687464,CVX,2019-05-31,113.8499984741211
687465,CVX,2019-06-03,115.98999786376952
687466,CVX,2019-06-04,117.3000030517578
687467,CVX,2019-06-05,117.6500015258789
687468,CVX,2019-06-06,120.68000030517578
687469,CVX,2019-06-07,121.4800033569336
687470,CVX,2019-06-10,122.29000091552734
687471,CVX,2019-06-11,121.16999816894533
687472,CVX,2019-06-12,120.19000244140624
687473,CVX,2019-06-13,120.91000366210938
687474,CVX,2019-06-14,120.80999755859376
687475,CVX,2019-06-17,121.38999938964844
687476,CVX,2019-06-18,122.93000030517578
687477,CVX,2019-06-19,122.88999938964844
687478,CVX,2019-06-20,124.27999877929688
687479,CVX,2019-06-21,124.93000030517578
687480,CVX,2019-06-24,124.91000366210938
687481,CVX,2019-06-25,123.63999938964844
687482,CVX,2019-06-26,123.93000030517578
687483,CVX,2019-06-27,123.11000061035156
687484,CVX,2019-06-28,124.44000244140624
687485,CVX,2019-07-01,124.83999633789062
687486,CVX,2019-07-02,122.93000030517578
687487,CVX,2019-07-03,123.3499984741211
687488,CVX,2019-07-05,123.54000091552734
687489,CVX,2019-07-08,123.5999984741211
687490,CVX,2019-07-09,123.3499984741211
687491,CVX,2019-07-10,125.44000244140624
687492,CVX,2019-07-11,125.43000030517578
687493,CVX,2019-07-12,125.9800033569336
687494,CVX,2019-07-15,125.72000122070312
687495,CVX,2019-07-16,124.76000213623048
687496,CVX,2019-07-17,124.13999938964844
687497,CVX,2019-07-18,124.68000030517578
687498,CVX,2019-07-19,125.04000091552734
687499,CVX,2019-07-22,125.30999755859376
687500,CVX,2019-07-23,125.81999969482422
687501,CVX,2019-07-24,126.54000091552734
687502,CVX,2019-07-25,125.62999725341795
687503,CVX,2019-07-26,123.72000122070312
687504,CVX,2019-07-29,124.2300033569336
687505,CVX,2019-07-30,124.33999633789062
687506,CVX,2019-07-31,123.11000061035156
687507,CVX,2019-08-01,120.73999786376952
687508,CVX,2019-08-02,120.7300033569336
687509,CVX,2019-08-05,118.73999786376952
687510,CVX,2019-08-06,119.37999725341795
687511,CVX,2019-08-07,119.0999984741211
687512,CVX,2019-08-08,123.2300033569336
687513,CVX,2019-08-09,122.41999816894533
687514,CVX,2019-08-12,121.5500030517578
687515,CVX,2019-08-13,122.38999938964844
687516,CVX,2019-08-14,117.73999786376952
687517,CVX,2019-08-15,116.9499969482422
687518,CVX,2019-08-16,115.80999755859376
687519,CVX,2019-08-19,117.30999755859376
687520,CVX,2019-08-20,116.12999725341795
687521,CVX,2019-08-21,117.87999725341795
687522,CVX,2019-08-22,117.7300033569336
687523,CVX,2019-08-23,115.18000030517578
687524,CVX,2019-08-26,115.73999786376952
687525,CVX,2019-08-27,115.83000183105467
687526,CVX,2019-08-28,116.83000183105467
687527,CVX,2019-08-29,117.5199966430664
687528,CVX,2019-08-30,117.72000122070312
687529,CVX,2019-09-03,116.2699966430664
687530,CVX,2019-09-04,117.25
687531,CVX,2019-09-05,117.63999938964844
687532,CVX,2019-09-06,118.26000213623048
687533,CVX,2019-09-09,119.38999938964844
687534,CVX,2019-09-10,121.8499984741211
687535,CVX,2019-09-11,121.27999877929688
687536,CVX,2019-09-12,121.41999816894533
687537,CVX,2019-09-13,121.5
687538,CVX,2019-09-16,124.12000274658205
687539,CVX,2019-09-17,123.88999938964844
687540,CVX,2019-09-18,124.18000030517578
687541,CVX,2019-09-19,123.66000366210938
687542,CVX,2019-09-20,124.31999969482422
687543,CVX,2019-09-23,124.9000015258789
687544,CVX,2019-09-24,123.73999786376952
687545,CVX,2019-09-25,123.51000213623048
687546,CVX,2019-09-26,120.16000366210938
687547,CVX,2019-09-27,118.5999984741211
687548,CVX,2019-09-30,118.5999984741211
687549,CVX,2019-10-01,116.01000213623048
687550,CVX,2019-10-02,112.29000091552734
687551,CVX,2019-10-03,113.1500015258789
687552,CVX,2019-10-04,113.8499984741211
687553,CVX,2019-10-07,113.26000213623048
687554,CVX,2019-10-08,111.70999908447266
687555,CVX,2019-10-09,113.13999938964844
687556,CVX,2019-10-10,114.58999633789062
687557,CVX,2019-10-11,116.1500015258789
687558,CVX,2019-10-14,116.18000030517578
687559,CVX,2019-10-15,116.30999755859376
687560,CVX,2019-10-16,115.11000061035156
687561,CVX,2019-10-17,115.3499984741211
687562,CVX,2019-10-18,114.73999786376952
687563,CVX,2019-10-21,116.61000061035156
687564,CVX,2019-10-22,117.8000030517578
687565,CVX,2019-10-23,117.9800033569336
687566,CVX,2019-10-24,117.58000183105467
687567,CVX,2019-10-25,118.66999816894533
687568,CVX,2019-10-28,118.4800033569336
687569,CVX,2019-10-29,118.12999725341795
687570,CVX,2019-10-30,116.36000061035156
687571,CVX,2019-10-31,116.13999938964844
687572,CVX,2019-11-01,116.20999908447266
687573,CVX,2019-11-04,121.56999969482422
687574,CVX,2019-11-05,121.94000244140624
687575,CVX,2019-11-06,119.9000015258789
687576,CVX,2019-11-07,121.88999938964844
687577,CVX,2019-11-08,120.93000030517578
687578,CVX,2019-11-11,120.80999755859376
687579,CVX,2019-11-12,120.95999908447266
687580,CVX,2019-11-13,122.27999877929688
687581,CVX,2019-11-14,121.95999908447266
687582,CVX,2019-11-15,120.63999938964844
687583,CVX,2019-11-18,118.5500030517578
687584,CVX,2019-11-19,116.4499969482422
687585,CVX,2019-11-20,117.33999633789062
687586,CVX,2019-11-21,118.7699966430664
687587,CVX,2019-11-22,118.62999725341795
687588,CVX,2019-11-25,118.37999725341795
687589,CVX,2019-11-26,117.79000091552734
687590,CVX,2019-11-27,118.06999969482422
687591,CVX,2019-11-29,117.12999725341795
687592,CVX,2019-12-02,116.8000030517578
687593,CVX,2019-12-03,115.88999938964844
687594,CVX,2019-12-04,116.94000244140624
687595,CVX,2019-12-05,116.33000183105467
687596,CVX,2019-12-06,118.01000213623048
687597,CVX,2019-12-09,117.3000030517578
687598,CVX,2019-12-10,117.88999938964844
687599,CVX,2019-12-11,116.2300033569336
687600,CVX,2019-12-12,118.80999755859376
687601,CVX,2019-12-13,117.95999908447266
687602,CVX,2019-12-16,119.36000061035156
687603,CVX,2019-12-17,118.5999984741211
687604,CVX,2019-12-18,118.5500030517578
687605,CVX,2019-12-19,118.12999725341795
687606,CVX,2019-12-20,119.68000030517578
687607,CVX,2019-12-23,120.33000183105467
687608,CVX,2019-12-24,120.33999633789062
687609,CVX,2019-12-26,120.5999984741211
687610,CVX,2019-12-27,120.3000030517578
687611,CVX,2019-12-30,119.8499984741211
687612,CVX,2019-12-31,120.51000213623048
687613,CVX,2020-01-02,121.43000030517578
687614,CVX,2020-01-03,121.01000213623048
687615,CVX,2020-01-06,120.5999984741211
687616,CVX,2020-01-07,119.05999755859376
687617,CVX,2020-01-08,117.6999969482422
687618,CVX,2020-01-09,117.51000213623048
687619,CVX,2020-01-10,116.44000244140624
687620,CVX,2020-01-13,116.66000366210938
687621,CVX,2020-01-14,116.3000030517578
687622,CVX,2020-01-15,116.12999725341795
687623,CVX,2020-01-16,116.88999938964844
687624,CVX,2020-01-17,115.58000183105467
687625,CVX,2020-01-21,113.30999755859376
687626,CVX,2020-01-22,112.9000015258789
687627,CVX,2020-01-23,113.0999984741211
687628,CVX,2020-01-24,111.8499984741211
687629,CVX,2020-01-27,110.38999938964844
687630,CVX,2020-01-28,111.12000274658205
687631,CVX,2020-01-29,110.37000274658205
687632,CVX,2020-01-30,111.4000015258789
687633,CVX,2020-01-31,107.13999938964844
687634,CVX,2020-02-03,106.27999877929688
687635,CVX,2020-02-04,106.8499984741211
687636,CVX,2020-02-05,110.27999877929688
687637,CVX,2020-02-06,109.48999786376952
687638,CVX,2020-02-07,108.94000244140624
687639,CVX,2020-02-10,109.79000091552734
687640,CVX,2020-02-11,111.20999908447266
687641,CVX,2020-02-12,112.04000091552734
687642,CVX,2020-02-13,111.66000366210938
687643,CVX,2020-02-14,110.08000183105467
687644,CVX,2020-02-18,110.23999786376952
687645,CVX,2020-02-19,110.73999786376952
687646,CVX,2020-02-20,109.80999755859376
687647,CVX,2020-02-21,109.01000213623048
687648,CVX,2020-02-24,104.70999908447266
687649,CVX,2020-02-25,100.70999908447266
687650,CVX,2020-02-26,98.04000091552734
687651,CVX,2020-02-27,94.12999725341795
687652,CVX,2020-02-28,93.33999633789062
687653,CVX,2020-03-02,96.58999633789062
687654,CVX,2020-03-03,94.38999938964844
687655,CVX,2020-03-04,98.52999877929688
687656,CVX,2020-03-05,97.19000244140624
687657,CVX,2020-03-06,95.31999969482422
687658,CVX,2020-03-09,80.66999816894531
687659,CVX,2020-03-10,84.9800033569336
687660,CVX,2020-03-11,83.02999877929688
687661,CVX,2020-03-12,76.26000213623047
687662,CVX,2020-03-13,83.41999816894531
687663,CVX,2020-03-16,69.69999694824219
687664,CVX,2020-03-17,70.69000244140625
687665,CVX,2020-03-18,55.04999923706055
687666,CVX,2020-03-19,57.38999938964844
687667,CVX,2020-03-20,59.38999938964844
687668,CVX,2020-03-23,54.220001220703125
687669,CVX,2020-03-24,66.55000305175781
687670,CVX,2020-03-25,69.2699966430664
687671,CVX,2020-03-26,76.37999725341797
687672,CVX,2020-03-27,68.77999877929688
687673,CVX,2020-03-30,71.94999694824219
687674,CVX,2020-03-31,72.45999908447266
687675,CVX,2020-04-01,68.55999755859375
687676,CVX,2020-04-02,76.12000274658203
687677,CVX,2020-04-03,75.11000061035156
687678,CVX,2020-04-06,80.38999938964844
687679,CVX,2020-04-07,80.91999816894531
687680,CVX,2020-04-08,85.9800033569336
687681,CVX,2020-04-09,84.30999755859375
687682,CVX,2020-04-13,84.91000366210938
687683,CVX,2020-04-14,84.61000061035156
687684,CVX,2020-04-15,82.48999786376953
687685,CVX,2020-04-16,79.98999786376953
687686,CVX,2020-04-17,87.16999816894531
687687,CVX,2020-04-20,83.56999969482422
687688,CVX,2020-04-21,81.63999938964844
687689,CVX,2020-04-22,84.44000244140625
687690,CVX,2020-04-23,86.80000305175781
687691,CVX,2020-04-24,87.01000213623047
687692,CVX,2020-04-27,89.70999908447266
687693,CVX,2020-04-28,89.91000366210938
687694,CVX,2020-04-29,94.62000274658205
687695,CVX,2020-04-30,92.0
687696,CVX,2020-05-01,89.44000244140625
687697,CVX,2020-05-04,91.44000244140624
687698,CVX,2020-05-05,92.88999938964844
687699,CVX,2020-05-06,90.05000305175781
687700,CVX,2020-05-07,92.63999938964844
687701,CVX,2020-05-08,95.47000122070312
687702,CVX,2020-05-11,93.37000274658205
687703,CVX,2020-05-12,91.0999984741211
687704,CVX,2020-05-13,88.69999694824219
687705,CVX,2020-05-14,90.05000305175781
687706,CVX,2020-05-15,89.16000366210938
687707,CVX,2020-05-18,92.5500030517578
687708,CVX,2020-05-19,89.62000274658203
687709,CVX,2020-05-20,93.0
687710,CVX,2020-05-21,92.04000091552734
687711,CVX,2020-05-22,90.27999877929688
687712,CVX,2020-05-26,93.3000030517578
687713,CVX,2020-05-27,93.9000015258789
687714,CVX,2020-05-28,90.87000274658205
687715,CVX,2020-05-29,91.6999969482422
687716,CVX,2020-06-01,92.79000091552734
687717,CVX,2020-06-02,94.69000244140624
687718,CVX,2020-06-03,97.18000030517578
687719,CVX,2020-06-04,96.27999877929688
687720,CVX,2020-06-05,100.80999755859376
687721,CVX,2020-06-08,103.23999786376952
687722,CVX,2020-06-09,101.52999877929688
687723,CVX,2020-06-10,97.58000183105467
687724,CVX,2020-06-11,89.37000274658203
687725,CVX,2020-06-12,92.38999938964844
687726,CVX,2020-06-15,91.2300033569336
687727,CVX,2020-06-16,94.02999877929688
687728,CVX,2020-06-17,91.54000091552734
687729,CVX,2020-06-18,91.94000244140624
687730,CVX,2020-06-19,90.62999725341795
687731,CVX,2020-06-22,91.58999633789062
687732,CVX,2020-06-23,91.44000244140624
687733,CVX,2020-06-24,87.63999938964844
687734,CVX,2020-06-25,89.20999908447266
687735,CVX,2020-06-26,86.45999908447266
687736,CVX,2020-06-29,87.66999816894531
687737,CVX,2020-06-30,89.2300033569336
687738,CVX,2020-07-01,87.62000274658203
687739,CVX,2020-07-02,88.30999755859375
687740,CVX,2020-07-06,88.56999969482422
687741,CVX,2020-07-07,86.30999755859375
687742,CVX,2020-07-08,86.3499984741211
687743,CVX,2020-07-09,82.73999786376953
687744,CVX,2020-07-10,85.2300033569336
687745,CVX,2020-07-13,85.4000015258789
687746,CVX,2020-07-14,88.3499984741211
687747,CVX,2020-07-15,88.88999938964844
687748,CVX,2020-07-16,88.36000061035156
687749,CVX,2020-07-17,87.19000244140625
687750,CVX,2020-07-20,85.2699966430664
687751,CVX,2020-07-21,91.38999938964844
687752,CVX,2020-07-22,91.04000091552734
687753,CVX,2020-07-23,91.01000213623048
687754,CVX,2020-07-24,90.12999725341795
687755,CVX,2020-07-27,91.04000091552734
687756,CVX,2020-07-28,89.11000061035156
687757,CVX,2020-07-29,90.06999969482422
687758,CVX,2020-07-30,86.2699966430664
687759,CVX,2020-07-31,83.94000244140625
687760,CVX,2020-08-03,84.80999755859375
687761,CVX,2020-08-04,86.48999786376953
687762,CVX,2020-08-05,87.19999694824219
687763,CVX,2020-08-06,87.47000122070312
687764,CVX,2020-08-07,86.80000305175781
687765,CVX,2020-08-10,89.7300033569336
687766,CVX,2020-08-11,89.62000274658203
687767,CVX,2020-08-12,90.72000122070312
687768,CVX,2020-08-13,89.81999969482422
687769,CVX,2020-08-14,90.3499984741211
687770,CVX,2020-08-17,90.7699966430664
687771,CVX,2020-08-18,87.62999725341797
687772,CVX,2020-08-19,86.38999938964844
687773,CVX,2020-08-20,84.80999755859375
687774,CVX,2020-08-21,85.08000183105469
687775,CVX,2020-08-24,87.19999694824219
687776,CVX,2020-08-25,86.12999725341797
687777,CVX,2020-08-26,84.77999877929688
687778,CVX,2020-08-27,84.91000366210938
687779,CVX,2020-08-28,85.62999725341797
687780,CVX,2020-08-31,83.93000030517578
687781,CVX,2020-09-01,83.08000183105469
687782,CVX,2020-09-02,83.19000244140625
687783,CVX,2020-09-03,82.27999877929688
687784,CVX,2020-09-04,81.93000030517578
687785,CVX,2020-09-08,78.97000122070312
687786,CVX,2020-09-09,80.02999877929688
687787,CVX,2020-09-10,78.1500015258789
687788,CVX,2020-09-11,77.69000244140625
687789,CVX,2020-09-14,77.29000091552734
687790,CVX,2020-09-15,76.3499984741211
687791,CVX,2020-09-16,78.55999755859375
687792,CVX,2020-09-17,78.79000091552734
687793,CVX,2020-09-18,78.20999908447266
687794,CVX,2020-09-21,76.30000305175781
687795,CVX,2020-09-22,75.52999877929688
687796,CVX,2020-09-23,71.94999694824219
687797,CVX,2020-09-24,71.80000305175781
687798,CVX,2020-09-25,71.83000183105469
687799,CVX,2020-09-28,73.93000030517578
687800,CVX,2020-09-29,71.9000015258789
687801,CVX,2020-09-30,72.0
687802,CVX,2020-10-01,70.41999816894531
687803,CVX,2020-10-02,71.19000244140625
687804,CVX,2020-10-05,72.69999694824219
687805,CVX,2020-10-06,72.30000305175781
687806,CVX,2020-10-07,73.77999877929688
687807,CVX,2020-10-08,75.22000122070312
687808,CVX,2020-10-09,74.0
687809,CVX,2020-10-12,74.51000213623047
687810,CVX,2020-10-13,73.4000015258789
687811,CVX,2020-10-14,72.94999694824219
687812,CVX,2020-10-15,73.51000213623047
687813,CVX,2020-10-16,72.88999938964844
687814,CVX,2020-10-19,71.27999877929688
687815,CVX,2020-10-20,71.68000030517578
687816,CVX,2020-10-21,70.87000274658203
687817,CVX,2020-10-22,73.4000015258789
687818,CVX,2020-10-23,72.56999969482422
687819,CVX,2020-10-26,70.94000244140625
687820,CVX,2020-10-27,69.51000213623047
687821,CVX,2020-10-28,66.87999725341797
687822,CVX,2020-10-29,68.80000305175781
687823,CVX,2020-10-30,69.5
687824,CVX,2020-11-02,72.1500015258789
687825,CVX,2020-11-03,71.73999786376953
687826,CVX,2020-11-04,71.7699966430664
687827,CVX,2020-11-05,72.13999938964844
687828,CVX,2020-11-06,71.1500015258789
687829,CVX,2020-11-09,79.4000015258789
687830,CVX,2020-11-10,83.06999969482422
687831,CVX,2020-11-11,82.45999908447266
687832,CVX,2020-11-12,80.66999816894531
687833,CVX,2020-11-13,83.02999877929688
687834,CVX,2020-11-16,88.95999908447266
687835,CVX,2020-11-17,87.04000091552734
687836,CVX,2020-11-18,84.27999877929688
687837,CVX,2020-11-19,85.7300033569336
687838,CVX,2020-11-20,85.79000091552734
687839,CVX,2020-11-23,91.02999877929688
687840,CVX,2020-11-24,95.62000274658205
687841,CVX,2020-11-25,92.13999938964844
687842,CVX,2020-11-27,91.30999755859376
687843,CVX,2020-11-30,87.18000030517578
687844,CVX,2020-12-01,87.44999694824219
687845,CVX,2020-12-02,89.87000274658203
687846,CVX,2020-12-03,89.80000305175781
687847,CVX,2020-12-04,93.27999877929688
687848,CVX,2020-12-07,90.76000213623048
687849,CVX,2020-12-08,91.54000091552734
687850,CVX,2020-12-09,90.44000244140624
687851,CVX,2020-12-10,93.3499984741211
687852,CVX,2020-12-11,92.4499969482422
687853,CVX,2020-12-14,89.44000244140625
687854,CVX,2020-12-15,89.37000274658203
687855,CVX,2020-12-16,88.69000244140625
687856,CVX,2020-12-17,88.41000366210938
687857,CVX,2020-12-18,87.19000244140625
687858,CVX,2020-12-21,86.08999633789062
687859,CVX,2020-12-22,84.36000061035156
687860,CVX,2020-12-23,85.69000244140625
687861,CVX,2020-12-24,85.33000183105469
687862,CVX,2020-12-28,84.9000015258789
687863,CVX,2020-12-29,84.61000061035156
687864,CVX,2020-12-30,85.33000183105469
687865,CVX,2020-12-31,84.44999694824219
687866,CVX,2021-01-04,84.70999908447266
687867,CVX,2021-01-05,87.0
687868,CVX,2021-01-06,89.80000305175781
687869,CVX,2021-01-07,90.22000122070312
687870,CVX,2021-01-08,91.08000183105467
687871,CVX,2021-01-11,91.5999984741211
687872,CVX,2021-01-12,93.33999633789062
687873,CVX,2021-01-13,93.25
687874,CVX,2021-01-14,95.48999786376952
687875,CVX,2021-01-15,92.08999633789062
687876,CVX,2021-01-19,94.51000213623048
687877,CVX,2021-01-20,95.37999725341795
687878,CVX,2021-01-21,92.01000213623048
687879,CVX,2021-01-22,91.7300033569336
687880,CVX,2021-01-25,90.9000015258789
687881,CVX,2021-01-26,89.36000061035156
687882,CVX,2021-01-27,88.19999694824219
687883,CVX,2021-01-28,89.0199966430664
687884,CVX,2021-01-29,85.19999694824219
687885,CVX,2021-02-01,86.41000366210938
687886,CVX,2021-02-02,87.05999755859375
687887,CVX,2021-02-03,88.95999908447266
687888,CVX,2021-02-04,89.0
687889,CVX,2021-02-05,89.26000213623047
687890,CVX,2021-02-08,91.4800033569336
687891,CVX,2021-02-09,90.95999908447266
687892,CVX,2021-02-10,92.5199966430664
687893,CVX,2021-02-11,92.0199966430664
687894,CVX,2021-02-12,92.5500030517578
687895,CVX,2021-02-16,93.12999725341795
687896,CVX,2021-02-17,95.91999816894533
687897,CVX,2021-02-18,95.0
687898,CVX,2021-02-19,95.8000030517578
687899,CVX,2021-02-22,98.38999938964844
687900,CVX,2021-02-23,99.62999725341795
687901,CVX,2021-02-24,103.30999755859376
687902,CVX,2021-02-25,102.3499984741211
687903,CVX,2021-02-26,100.0
687904,CVX,2021-03-01,102.0500030517578
687905,CVX,2021-03-02,102.44000244140624
687906,CVX,2021-03-03,103.58999633789062
687907,CVX,2021-03-04,104.5
687908,CVX,2021-03-05,109.0
687909,CVX,2021-03-08,109.75
687910,CVX,2021-03-09,109.5
687911,CVX,2021-03-10,111.37000274658205
687912,CVX,2021-03-11,111.19000244140624
687913,CVX,2021-03-12,111.55999755859376
687914,CVX,2021-03-15,110.25
687915,CVX,2021-03-16,107.63999938964844
687916,CVX,2021-03-17,108.02999877929688
687917,CVX,2021-03-18,104.12000274658205
687918,CVX,2021-03-19,103.37999725341795
687919,CVX,2021-03-22,102.54000091552734
687920,CVX,2021-03-23,101.97000122070312
687921,CVX,2021-03-24,104.6999969482422
687922,CVX,2021-03-25,105.06999969482422
687923,CVX,2021-03-26,107.4800033569336
687924,CVX,2021-03-29,106.91999816894533
687925,CVX,2021-03-30,105.93000030517578
687926,CVX,2021-03-31,104.79000091552734
687927,CVX,2021-04-01,105.75
687928,CVX,2021-04-05,104.51000213623048
687929,CVX,2021-04-06,103.58000183105467
687930,CVX,2021-04-07,104.19000244140624
687931,CVX,2021-04-08,103.0199966430664
687932,CVX,2021-04-09,102.91999816894533
687933,CVX,2021-04-12,101.77999877929688
687934,CVX,2021-04-13,102.23999786376952
687935,CVX,2021-04-14,104.2699966430664
687936,CVX,2021-04-15,103.41999816894533
687937,CVX,2021-04-16,102.95999908447266
687938,CVX,2021-04-19,103.26000213623048
687939,CVX,2021-04-20,101.33000183105467
687940,CVX,2021-04-21,102.7300033569336
687941,CVX,2021-04-22,100.9499969482422
687942,CVX,2021-04-23,101.5500030517578
687943,CVX,2021-04-26,101.5199966430664
687944,CVX,2021-04-27,102.6999969482422
687945,CVX,2021-04-28,105.22000122070312
687946,CVX,2021-04-29,106.9000015258789
687947,CVX,2021-04-30,103.06999969482422
687948,CVX,2021-05-03,105.52999877929688
687949,CVX,2021-05-04,106.11000061035156
687950,CVX,2021-05-05,108.95999908447266
687951,CVX,2021-05-06,109.0199966430664
687952,CVX,2021-05-07,110.0199966430664
687953,CVX,2021-05-10,109.56999969482422
687954,CVX,2021-05-11,106.6999969482422
687955,CVX,2021-05-12,107.37000274658205
687956,CVX,2021-05-13,106.68000030517578
687957,CVX,2021-05-14,109.47000122070312
687958,CVX,2021-05-17,110.80999755859376
687959,CVX,2021-05-18,106.18000030517578
687960,CVX,2021-05-19,103.1999969482422
687961,CVX,2021-05-20,103.55999755859376
687962,CVX,2021-05-21,104.12000274658205
687963,CVX,2021-05-24,105.5999984741211
687964,CVX,2021-05-25,103.87000274658205
687965,CVX,2021-05-26,104.12000274658205
687966,CVX,2021-05-27,103.01000213623048
687967,CVX,2021-05-28,103.79000091552734
687968,CVX,2021-06-01,106.6500015258789
687969,CVX,2021-06-02,108.08000183105467
687970,CVX,2021-06-03,107.58999633789062
687971,CVX,2021-06-04,108.4499969482422
687972,CVX,2021-06-07,107.75
687973,CVX,2021-06-08,108.7300033569336
687974,CVX,2021-06-09,107.77999877929688
687975,CVX,2021-06-10,108.41000366210938
687976,CVX,2021-06-11,107.91000366210938
687977,CVX,2021-06-14,107.97000122070312
687978,CVX,2021-06-15,110.3000030517578
687979,CVX,2021-06-16,109.66999816894533
687980,CVX,2021-06-17,107.06999969482422
687981,CVX,2021-06-18,103.02999877929688
687982,CVX,2021-06-21,106.0500030517578
687983,CVX,2021-06-22,106.4000015258789
687984,CVX,2021-06-23,106.2699966430664
687985,CVX,2021-06-24,107.13999938964844
687986,CVX,2021-06-25,107.3000030517578
687987,CVX,2021-06-28,103.98999786376952
687988,CVX,2021-06-29,103.76000213623048
687989,CVX,2021-06-30,104.73999786376952
687990,CVX,2021-07-01,106.20999908447266
687991,CVX,2021-07-02,106.06999969482422
687992,CVX,2021-07-06,103.98999786376952
687993,CVX,2021-07-07,102.93000030517578
687994,CVX,2021-07-08,102.5999984741211
687995,CVX,2021-07-09,104.06999969482422
687996,CVX,2021-07-12,104.27999877929688
687997,CVX,2021-07-13,103.93000030517578
687998,CVX,2021-07-14,101.97000122070312
687999,CVX,2021-07-15,101.3000030517578
688000,CVX,2021-07-16,98.62000274658205
688001,CVX,2021-07-19,95.95999908447266
688002,CVX,2021-07-20,96.52999877929688
688003,CVX,2021-07-21,99.81999969482422
688004,CVX,2021-07-22,98.81999969482422
688005,CVX,2021-07-23,98.86000061035156
688006,CVX,2021-07-26,100.9499969482422
688007,CVX,2021-07-27,100.61000061035156
688008,CVX,2021-07-28,101.18000030517578
688009,CVX,2021-07-29,102.56999969482422
688010,CVX,2021-07-30,101.80999755859376
688011,CVX,2021-08-02,101.62999725341795
688012,CVX,2021-08-03,102.5999984741211
688013,CVX,2021-08-04,100.3000030517578
688014,CVX,2021-08-05,101.2300033569336
688015,CVX,2021-08-06,101.9499969482422
688016,CVX,2021-08-09,100.25
688017,CVX,2021-08-10,102.08000183105467
688018,CVX,2021-08-11,102.8499984741211
688019,CVX,2021-08-12,102.63999938964844
688020,CVX,2021-08-13,101.95999908447266
688021,CVX,2021-08-16,100.91999816894533
688022,CVX,2021-08-17,100.7300033569336
688023,CVX,2021-08-18,96.6999969482422
688024,CVX,2021-08-19,94.29000091552734
688025,CVX,2021-08-20,94.3000030517578
688026,CVX,2021-08-23,96.7300033569336
688027,CVX,2021-08-24,97.83999633789062
688028,CVX,2021-08-25,98.51000213623048
688029,CVX,2021-08-26,97.22000122070312
688030,CVX,2021-08-27,98.63999938964844
688031,CVX,2021-08-30,98.38999938964844
688032,CVX,2021-08-31,96.7699966430664
688033,CVX,2021-09-01,95.70999908447266
688034,CVX,2021-09-02,97.70999908447266
688035,CVX,2021-09-03,97.48999786376952
688036,CVX,2021-09-07,97.05999755859376
688037,CVX,2021-09-08,96.38999938964844
688038,CVX,2021-09-09,96.0
688039,CVX,2021-09-10,96.06999969482422
688040,CVX,2021-09-13,97.97000122070312
688041,CVX,2021-09-14,96.1999969482422
688042,CVX,2021-09-15,98.23999786376952
688043,CVX,2021-09-16,97.31999969482422
688044,CVX,2021-09-17,96.76000213623048
688045,CVX,2021-09-20,94.77999877929688
688046,CVX,2021-09-21,94.8499984741211
688047,CVX,2021-09-22,97.63999938964844
688048,CVX,2021-09-23,100.05999755859376
688049,CVX,2021-09-24,100.5999984741211
688050,CVX,2021-09-27,102.97000122070312
688051,CVX,2021-09-28,103.36000061035156
688052,CVX,2021-09-29,103.33000183105467
688053,CVX,2021-09-30,101.4499969482422
688054,CVX,2021-10-01,104.33000183105467
688055,CVX,2021-10-04,104.72000122070312
688056,CVX,2021-10-05,105.86000061035156
688057,CVX,2021-10-06,104.93000030517578
688058,CVX,2021-10-07,105.68000030517578
688059,CVX,2021-10-08,108.0500030517578
688060,CVX,2021-10-11,107.12999725341795
688061,CVX,2021-10-12,107.1500015258789
688062,CVX,2021-10-13,107.79000091552734
688063,CVX,2021-10-14,108.80999755859376
688064,CVX,2021-10-15,109.61000061035156
688065,CVX,2021-10-18,109.55999755859376
688066,CVX,2021-10-19,111.6999969482422
688067,CVX,2021-10-20,113.16000366210938
688068,CVX,2021-10-21,111.73999786376952
688069,CVX,2021-10-22,112.8000030517578
688070,CVX,2021-10-25,113.8499984741211
688071,CVX,2021-10-26,114.0999984741211
688072,CVX,2021-10-27,112.06999969482422
688073,CVX,2021-10-28,113.12000274658205
688074,CVX,2021-10-29,114.48999786376952
688075,CVX,2021-11-01,114.52999877929688
688076,CVX,2021-11-02,113.83000183105467
688077,CVX,2021-11-03,113.01000213623048
688078,CVX,2021-11-04,113.51000213623048
688079,CVX,2021-11-05,114.73999786376952
688080,CVX,2021-11-08,115.1500015258789
688081,CVX,2021-11-09,116.0
688082,CVX,2021-11-10,114.1500015258789
688083,CVX,2021-11-11,114.16000366210938
688084,CVX,2021-11-12,114.2300033569336
688085,CVX,2021-11-15,116.81999969482422
688086,CVX,2021-11-16,117.27999877929688
688087,CVX,2021-11-17,115.41999816894533
688088,CVX,2021-11-18,114.4499969482422
688089,CVX,2021-11-19,111.91000366210938
688090,CVX,2021-11-22,113.91000366210938
688091,CVX,2021-11-23,116.3000030517578
688092,CVX,2021-11-24,117.19000244140624
688093,CVX,2021-11-26,114.51000213623048
688094,CVX,2021-11-29,114.8499984741211
688095,CVX,2021-11-30,112.87000274658205
688096,CVX,2021-12-01,112.0999984741211
688097,CVX,2021-12-02,115.13999938964844
688098,CVX,2021-12-03,114.41000366210938
688099,CVX,2021-12-06,116.1999969482422
688100,CVX,2021-12-07,117.91999816894533
688101,CVX,2021-12-08,118.4499969482422
688102,CVX,2021-12-09,118.13999938964844
688103,CVX,2021-12-10,118.33999633789062
688104,CVX,2021-12-13,115.87999725341795
688105,CVX,2021-12-14,116.22000122070312
688106,CVX,2021-12-15,115.55999755859376
688107,CVX,2021-12-16,116.63999938964844
688108,CVX,2021-12-17,113.5999984741211
688109,CVX,2021-12-20,113.6500015258789
688110,CVX,2021-12-21,115.47000122070312
688111,CVX,2021-12-22,116.12999725341795
688112,CVX,2021-12-23,116.41000366210938
688113,CVX,2021-12-27,118.79000091552734
688114,CVX,2021-12-28,118.55999755859376
688115,CVX,2021-12-29,117.9499969482422
688116,CVX,2021-12-30,117.43000030517578
688117,CVX,2021-12-31,117.3499984741211
688118,CVX,2022-01-03,119.26000213623048
688119,CVX,2022-01-04,121.43000030517578
688120,CVX,2022-01-05,122.22000122070312
688121,CVX,2022-01-06,123.26000213623048
688122,CVX,2022-01-07,125.02999877929688
688123,CVX,2022-01-10,125.11000061035156
688124,CVX,2022-01-11,127.97000122070312
688125,CVX,2022-01-12,127.33000183105467
688126,CVX,2022-01-13,126.8000030517578
688127,CVX,2022-01-14,128.9600067138672
688128,CVX,2022-01-18,129.3800048828125
688129,CVX,2022-01-19,128.91000366210938
688130,CVX,2022-01-20,128.4499969482422
688131,CVX,2022-01-21,126.91000366210938
688132,CVX,2022-01-24,127.18000030517578
688133,CVX,2022-01-25,132.58999633789062
688134,CVX,2022-01-26,132.69000244140625
688135,CVX,2022-01-27,135.3699951171875
688136,CVX,2022-01-28,130.61000061035156
688137,CVX,2022-01-31,131.3300018310547
688138,CVX,2022-02-01,134.7899932861328
688139,CVX,2022-02-02,135.41000366210938
688140,CVX,2022-02-03,134.1999969482422
688141,CVX,2022-02-04,135.8800048828125
688142,CVX,2022-02-07,138.5500030517578
688143,CVX,2022-02-08,136.44000244140625
688144,CVX,2022-02-09,137.7899932861328
688145,CVX,2022-02-10,136.0399932861328
688146,CVX,2022-02-11,138.80999755859375
688147,CVX,2022-02-14,136.6699981689453
688148,CVX,2022-02-15,134.25999450683594
688149,CVX,2022-02-16,134.3000030517578
688150,CVX,2022-02-17,133.61000061035156
688151,CVX,2022-02-18,133.4199981689453
688152,CVX,2022-02-22,132.39999389648438
688153,CVX,2022-02-23,135.5500030517578
688154,CVX,2022-02-24,134.85000610351562
688155,CVX,2022-02-25,140.3800048828125
688156,CVX,2022-02-28,144.0
688157,CVX,2022-03-01,149.72000122070312
688158,CVX,2022-03-02,154.13999938964844
688159,CVX,2022-03-03,156.22000122070312
688160,CVX,2022-03-04,158.64999389648438
688161,CVX,2022-03-07,162.0399932861328
688162,CVX,2022-03-08,170.52999877929688
688163,CVX,2022-03-09,166.27000427246094
688164,CVX,2022-03-10,170.82000732421875
688165,CVX,2022-03-11,170.89999389648438
688166,CVX,2022-03-14,166.72000122070312
688167,CVX,2022-03-15,158.27999877929688
688168,CVX,2022-03-16,157.7100067138672
688169,CVX,2022-03-17,160.44000244140625
688170,CVX,2022-03-18,161.72999572753906
688171,CVX,2022-03-21,164.63999938964844
688172,CVX,2022-03-22,164.08999633789062
688173,CVX,2022-03-23,165.86000061035156
688174,CVX,2022-03-24,166.3000030517578
688175,CVX,2022-03-25,169.30999755859375
688176,CVX,2022-03-28,166.35000610351562
688177,CVX,2022-03-29,164.32000732421875
688178,CVX,2022-03-30,165.47999572753906
688179,CVX,2022-03-31,162.8300018310547
688180,CVX,2022-04-01,164.22000122070312
688181,CVX,2022-04-04,164.3699951171875
688182,CVX,2022-04-05,163.36000061035156
688183,CVX,2022-04-06,164.80999755859375
688184,CVX,2022-04-07,167.10000610351562
688185,CVX,2022-04-08,169.92999267578125
688186,CVX,2022-04-11,165.55999755859375
688187,CVX,2022-04-12,169.00999450683594
688188,CVX,2022-04-13,171.6699981689453
688189,CVX,2022-04-14,171.58999633789062
688190,CVX,2022-04-18,173.88999938964844
688191,CVX,2022-04-19,171.8300018310547
688192,CVX,2022-04-20,172.52999877929688
688193,CVX,2022-04-21,164.5800018310547
688194,CVX,2022-04-22,160.9499969482422
688195,CVX,2022-04-25,157.49000549316406
688196,CVX,2022-04-26,156.52999877929688
688197,CVX,2022-04-27,156.24000549316406
688198,CVX,2022-04-28,161.7899932861328
688199,CVX,2022-04-29,156.6699981689453
688200,CVX,2022-05-02,159.75
688201,CVX,2022-05-03,162.49000549316406
688202,CVX,2022-05-04,167.58999633789062
688203,CVX,2022-05-05,166.25999450683594
688204,CVX,2022-05-06,170.69000244140625
688205,CVX,2022-05-09,159.25
688206,CVX,2022-05-10,160.77999877929688
688207,CVX,2022-05-11,163.16000366210938
688208,CVX,2022-05-12,164.7100067138672
688209,CVX,2022-05-13,167.8699951171875
688210,CVX,2022-05-16,173.00999450683594
688211,CVX,2022-05-17,174.02999877929688
688212,CVX,2022-05-18,168.05999755859375
688213,CVX,2022-05-19,166.86000061035156
688214,CVX,2022-05-20,167.82000732421875
688215,CVX,2022-05-23,171.72000122070312
688216,CVX,2022-05-24,172.63999938964844
688217,CVX,2022-05-25,175.41000366210938
688218,CVX,2022-05-26,176.58999633789062
688219,CVX,2022-05-27,178.27999877929688
688220,CVX,2022-05-31,174.66000366210938
688221,CVX,2022-06-01,176.32000732421875
688222,CVX,2022-06-02,176.0
688223,CVX,2022-06-03,177.60000610351562
688224,CVX,2022-06-06,176.8300018310547
688225,CVX,2022-06-07,180.1999969482422
688226,CVX,2022-06-08,181.1300048828125
688227,CVX,2022-06-09,177.52000427246094
688228,CVX,2022-06-10,175.39999389648438
688229,CVX,2022-06-13,167.3300018310547
688230,CVX,2022-06-14,167.5500030517578
688231,CVX,2022-06-15,164.25999450683594
688232,CVX,2022-06-16,155.47999572753906
688233,CVX,2022-06-17,148.3800048828125
688234,CVX,2022-06-21,154.58999633789062
688235,CVX,2022-06-22,147.8699951171875
688236,CVX,2022-06-23,142.42999267578125
688237,CVX,2022-06-24,144.77000427246094
688238,CVX,2022-06-27,147.57000732421875
688239,CVX,2022-06-28,149.94000244140625
688240,CVX,2022-06-29,146.97999572753906
688241,CVX,2022-06-30,144.77999877929688
688242,CVX,2022-07-01,146.50999450683594
688243,CVX,2022-07-05,142.66000366210938
688244,CVX,2022-07-06,140.77999877929688
688245,CVX,2022-07-07,143.52000427246094
688246,CVX,2022-07-08,142.77000427246094
688247,CVX,2022-07-11,141.50999450683594
688248,CVX,2022-07-12,138.9199981689453
688249,CVX,2022-07-13,137.99000549316406
688250,CVX,2022-07-14,135.94000244140625
688251,CVX,2022-07-15,137.64999389648438
688252,CVX,2022-07-18,139.5800018310547
688253,CVX,2022-07-19,144.61000061035156
688254,CVX,2022-07-20,146.52000427246094
688255,CVX,2022-07-21,145.39999389648438
688256,CVX,2022-07-22,144.19000244140625
688257,CVX,2022-07-25,148.47999572753906
688258,CVX,2022-07-26,147.32000732421875
688259,CVX,2022-07-27,149.25999450683594
688260,CVX,2022-07-28,150.38999938964844
688261,CVX,2022-07-29,163.77999877929688
688262,CVX,2022-08-01,160.50999450683594
688263,CVX,2022-08-02,159.13999938964844
688264,CVX,2022-08-03,155.36000061035156
688265,CVX,2022-08-04,151.13999938964844
688266,CVX,2022-08-05,153.63999938964844
688267,CVX,2022-08-08,153.41000366210938
688268,CVX,2022-08-09,155.41000366210938
688269,CVX,2022-08-10,155.82000732421875
688270,CVX,2022-08-11,159.6199951171875
688271,CVX,2022-08-12,159.85000610351562
688272,CVX,2022-08-15,156.80999755859375
688273,CVX,2022-08-16,156.41000366210938
688274,CVX,2022-08-17,157.6999969482422
688275,CVX,2022-08-18,159.02000427246094
688276,CVX,2022-08-19,157.69000244140625
688277,CVX,2022-08-22,156.89999389648438
688278,CVX,2022-08-23,161.99000549316406
688279,CVX,2022-08-24,163.19000244140625
688280,CVX,2022-08-25,164.6199951171875
688281,CVX,2022-08-26,163.41000366210938
688282,CVX,2022-08-29,164.6300048828125
688283,CVX,2022-08-30,160.6199951171875
688284,CVX,2022-08-31,158.05999755859375
688285,CVX,2022-09-01,155.5399932861328
688286,CVX,2022-09-02,157.85000610351562
688287,CVX,2022-09-06,157.1199951171875
688288,CVX,2022-09-07,155.11000061035156
688289,CVX,2022-09-08,155.9499969482422
688290,CVX,2022-09-09,159.97000122070312
688291,CVX,2022-09-12,162.5
688292,CVX,2022-09-13,159.41000366210938
688293,CVX,2022-09-14,163.27000427246094
688294,CVX,2022-09-15,160.6199951171875
688295,CVX,2022-09-16,156.4499969482422
688296,CVX,2022-09-19,156.89999389648438
688297,CVX,2022-09-20,156.27999877929688
688298,CVX,2022-09-21,155.00999450683594
688299,CVX,2022-09-22,154.88999938964844
688300,CVX,2022-09-23,144.77000427246094
688301,CVX,2022-09-26,140.9600067138672
688302,CVX,2022-09-27,141.02000427246094
688303,CVX,2022-09-28,145.77999877929688
688304,CVX,2022-09-29,144.77000427246094
688305,CVX,2022-09-30,143.6699981689453
688306,CVX,2022-10-03,151.72999572753906
688307,CVX,2022-10-04,157.6300048828125
688308,CVX,2022-10-05,158.52999877929688
688309,CVX,2022-10-06,161.4199981689453
688310,CVX,2022-10-07,160.02999877929688
688311,CVX,2022-10-10,157.13999938964844
688312,CVX,2022-10-11,157.1699981689453
688313,CVX,2022-10-12,157.63999938964844
688314,CVX,2022-10-13,165.27999877929688
688315,CVX,2022-10-14,160.13999938964844
688316,CVX,2022-10-17,161.30999755859375
688317,CVX,2022-10-18,162.72000122070312
688318,CVX,2022-10-19,168.0
688319,CVX,2022-10-20,168.9600067138672
688320,CVX,2022-10-21,173.19000244140625
688321,CVX,2022-10-24,173.1300048828125
688322,CVX,2022-10-25,174.92999267578125
688323,CVX,2022-10-26,177.08999633789062
688324,CVX,2022-10-27,177.89999389648438
688325,CVX,2022-10-28,179.97999572753906
688326,CVX,2022-10-31,180.8999938964844
688327,CVX,2022-11-01,182.22000122070312
688328,CVX,2022-11-02,178.5
688329,CVX,2022-11-03,181.1300048828125
688330,CVX,2022-11-04,183.4199981689453
688331,CVX,2022-11-07,185.6100006103516
688332,CVX,2022-11-08,185.33999633789065
688333,CVX,2022-11-09,177.92999267578125
688334,CVX,2022-11-10,181.3000030517578
688335,CVX,2022-11-11,186.4600067138672
688336,CVX,2022-11-14,186.5500030517578
688337,CVX,2022-11-15,188.0500030517578
688338,CVX,2022-11-16,184.9900054931641
688339,CVX,2022-11-17,184.08999633789065
688340,CVX,2022-11-18,182.9900054931641
688341,CVX,2022-11-21,181.2400054931641
688342,CVX,2022-11-22,185.88999938964844
688343,CVX,2022-11-23,184.2400054931641
688344,CVX,2022-11-25,183.6999969482422
688345,CVX,2022-11-28,178.36000061035156
688346,CVX,2022-11-29,181.02999877929688
688347,CVX,2022-11-30,183.30999755859372
688348,CVX,2022-12-01,182.4900054931641
688349,CVX,2022-12-02,181.02999877929688
688350,CVX,2022-12-05,176.55999755859375
688351,CVX,2022-12-06,172.00999450683594
688352,CVX,2022-12-07,172.52000427246094
688353,CVX,2022-12-08,173.5399932861328
688354,CVX,2022-12-09,168.0
688355,CVX,2022-12-12,169.75
688356,CVX,2022-12-13,173.52999877929688
688357,CVX,2022-12-14,172.3300018310547
688358,CVX,2022-12-15,171.0399932861328
688359,CVX,2022-12-16,168.72000122070312
688360,CVX,2022-12-19,169.8800048828125
688361,CVX,2022-12-20,172.6699981689453
688362,CVX,2022-12-21,174.6999969482422
688363,CVX,2022-12-22,172.0800018310547
688364,CVX,2022-12-23,177.39999389648438
688365,CVX,2022-12-27,179.6300048828125
688366,CVX,2022-12-28,176.97999572753906
688367,CVX,2022-12-29,178.32000732421875
688368,CVX,2022-12-30,179.49000549316406
688369,CVX,2023-01-03,173.99000549316406
688370,CVX,2023-01-04,172.13999938964844
688371,CVX,2023-01-05,175.24000549316406
688372,CVX,2023-01-06,176.55999755859375
688373,CVX,2023-01-09,175.17999267578125
688374,CVX,2023-01-10,176.0399932861328
688375,CVX,2023-01-11,175.1999969482422
688376,CVX,2023-01-12,177.0800018310547
688377,CVX,2023-01-13,177.55999755859375
688378,CVX,2023-01-17,180.4900054931641
688379,CVX,2023-01-18,177.22999572753906
688380,CVX,2023-01-19,179.0
688381,CVX,2023-01-20,180.8999938964844
688382,CVX,2023-01-23,180.66000366210935
688383,CVX,2023-01-24,180.8300018310547
688384,CVX,2023-01-25,179.0800018310547
688385,CVX,2023-01-26,187.7899932861328
688386,CVX,2023-01-27,179.4499969482422
688387,CVX,2023-01-30,174.1999969482422
688388,CVX,2023-01-31,174.02000427246094
688389,CVX,2023-02-01,171.36000061035156
688390,CVX,2023-02-02,169.00999450683594
688391,CVX,2023-02-03,169.4499969482422
688392,CVX,2023-02-06,169.63999938964844
688393,CVX,2023-02-07,174.08999633789062
688394,CVX,2023-02-08,170.0
688395,CVX,2023-02-09,168.44000244140625
688396,CVX,2023-02-10,171.97000122070312
688397,CVX,2023-02-13,171.00999450683594
688398,CVX,2023-02-14,172.32000732421875
688399,CVX,2023-02-15,169.00999450683594
688400,CVX,2023-02-16,166.57000732421875
688401,CVX,2023-02-17,162.85000610351562
688402,CVX,2023-02-21,161.0
688403,CVX,2023-02-22,160.35000610351562
688404,CVX,2023-02-23,161.92999267578125
688405,CVX,2023-02-24,162.41000366210938
688406,CVX,2023-02-27,162.82000732421875
688407,CVX,2023-02-28,160.77000427246094
688408,CVX,2023-03-01,162.0500030517578
688409,CVX,2023-03-02,162.55999755859375
688410,CVX,2023-03-03,164.9600067138672
688411,CVX,2023-03-06,166.1699981689453
688412,CVX,2023-03-07,164.02999877929688
688413,CVX,2023-03-08,162.99000549316406
688414,CVX,2023-03-09,160.50999450683594
688415,CVX,2023-03-10,159.6699981689453
688416,CVX,2023-03-13,158.7100067138672
688417,CVX,2023-03-14,160.75999450683594
688418,CVX,2023-03-15,153.8000030517578
688419,CVX,2023-03-16,154.2899932861328
688420,CVX,2023-03-17,152.33999633789062
688421,CVX,2023-03-20,154.5800018310547
688422,CVX,2023-03-21,159.30999755859375
688423,CVX,2023-03-22,156.07000732421875
688424,CVX,2023-03-23,154.52000427246094
688425,CVX,2023-03-24,156.05999755859375
688426,CVX,2023-03-27,157.64999389648438
688427,CVX,2023-03-28,159.49000549316406
688428,CVX,2023-03-29,160.86000061035156
688429,CVX,2023-03-30,162.38999938964844
688430,CVX,2023-03-31,163.16000366210938
688431,CVX,2023-04-03,169.9499969482422
688432,CVX,2023-04-04,169.0399932861328
688433,CVX,2023-04-05,169.8800048828125
688434,CVX,2023-04-06,167.64999389648438
688435,CVX,2023-04-10,168.2899932861328
688436,CVX,2023-04-11,169.22000122070312
688437,CVX,2023-04-12,169.82000732421875
688438,CVX,2023-04-13,172.08999633789062
688439,CVX,2023-04-14,172.44000244140625
688440,CVX,2023-04-17,170.9199981689453
688441,CVX,2023-04-18,170.52000427246094
688442,CVX,2023-04-19,170.67999267578125
688443,CVX,2023-04-20,169.85000610351562
688444,CVX,2023-04-21,169.1199951171875
688445,CVX,2023-04-24,171.47999572753906
688446,CVX,2023-04-25,168.99000549316406
688447,CVX,2023-04-26,165.97999572753906
688448,CVX,2023-04-27,166.9499969482422
688449,CVX,2023-04-28,168.5800018310547
688450,CVX,2023-05-01,167.24000549316406
688451,CVX,2023-05-02,160.0399932861328
688452,CVX,2023-05-03,156.8300018310547
688453,CVX,2023-05-04,156.22000122070312
688454,CVX,2023-05-05,160.2100067138672
688455,CVX,2023-05-08,159.5800018310547
688456,CVX,2023-05-09,159.1199951171875
688457,CVX,2023-05-10,157.08999633789062
688458,CVX,2023-05-11,156.22000122070312
688459,CVX,2023-05-12,156.6199951171875
688460,CVS,1973-02-21,1.625
688461,CVS,1973-02-22,1.65625
688462,CVS,1973-02-23,1.703125
688463,CVS,1973-02-26,1.671875
688464,CVS,1973-02-27,1.546875
688465,CVS,1973-02-28,1.65625
688466,CVS,1973-03-01,1.6796879768371582
688467,CVS,1973-03-02,1.6953129768371582
688468,CVS,1973-03-05,1.65625
688469,CVS,1973-03-06,1.6640629768371582
688470,CVS,1973-03-07,1.6953129768371582
688471,CVS,1973-03-08,1.75
688472,CVS,1973-03-09,1.71875
688473,CVS,1973-03-12,1.7734379768371582
688474,CVS,1973-03-13,1.765625
688475,CVS,1973-03-14,1.75
688476,CVS,1973-03-15,1.765625
688477,CVS,1973-03-16,1.7890629768371582
688478,CVS,1973-03-19,1.765625
688479,CVS,1973-03-20,1.796875
688480,CVS,1973-03-21,1.7578129768371582
688481,CVS,1973-03-22,1.6875
688482,CVS,1973-03-23,1.6875
688483,CVS,1973-03-26,1.6796879768371582
688484,CVS,1973-03-27,1.7109379768371582
688485,CVS,1973-03-28,1.734375
688486,CVS,1973-03-29,1.75
688487,CVS,1973-03-30,1.765625
688488,CVS,1973-04-02,1.7421879768371582
688489,CVS,1973-04-03,1.6875
688490,CVS,1973-04-04,1.6953129768371582
688491,CVS,1973-04-05,1.6328129768371582
688492,CVS,1973-04-06,1.71875
688493,CVS,1973-04-09,1.71875
688494,CVS,1973-04-10,1.75
688495,CVS,1973-04-11,1.7890629768371582
688496,CVS,1973-04-12,1.78125
688497,CVS,1973-04-13,1.796875
688498,CVS,1973-04-16,1.8046879768371584
688499,CVS,1973-04-17,1.7890629768371582
688500,CVS,1973-04-18,1.7421879768371582
688501,CVS,1973-04-19,1.6796879768371582
688502,CVS,1973-04-23,1.609375
688503,CVS,1973-04-24,1.53125
688504,CVS,1973-04-25,1.515625
688505,CVS,1973-04-26,1.5625
688506,CVS,1973-04-27,1.59375
688507,CVS,1973-04-30,1.5859379768371582
688508,CVS,1973-05-01,1.65625
688509,CVS,1973-05-02,1.65625
688510,CVS,1973-05-03,1.7109379768371582
688511,CVS,1973-05-04,1.7109379768371582
688512,CVS,1973-05-07,1.75
688513,CVS,1973-05-08,1.75
688514,CVS,1973-05-09,1.75
688515,CVS,1973-05-10,1.75
688516,CVS,1973-05-11,1.734375
688517,CVS,1973-05-14,1.6796879768371582
688518,CVS,1973-05-15,1.6328129768371582
688519,CVS,1973-05-16,1.625
688520,CVS,1973-05-17,1.609375
688521,CVS,1973-05-18,1.578125
688522,CVS,1973-05-21,1.546875
688523,CVS,1973-05-22,1.5625
688524,CVS,1973-05-23,1.5859379768371582
688525,CVS,1973-05-24,1.625
688526,CVS,1973-05-25,1.703125
688527,CVS,1973-05-29,1.671875
688528,CVS,1973-05-30,1.59375
688529,CVS,1973-05-31,1.5703129768371582
688530,CVS,1973-06-01,1.5703129768371582
688531,CVS,1973-06-04,1.5625
688532,CVS,1973-06-05,1.515625
688533,CVS,1973-06-06,1.484375
688534,CVS,1973-06-07,1.46875
688535,CVS,1973-06-08,1.4140629768371582
688536,CVS,1973-06-11,1.3984379768371582
688537,CVS,1973-06-12,1.5
688538,CVS,1973-06-13,1.5
688539,CVS,1973-06-14,1.4296879768371582
688540,CVS,1973-06-15,1.390625
688541,CVS,1973-06-18,1.3828129768371582
688542,CVS,1973-06-19,1.40625
688543,CVS,1973-06-20,1.34375
688544,CVS,1973-06-21,1.2578129768371582
688545,CVS,1973-06-22,1.1875
688546,CVS,1973-06-25,1.1953129768371582
688547,CVS,1973-06-26,1.265625
688548,CVS,1973-06-27,1.25
688549,CVS,1973-06-28,1.2734379768371582
688550,CVS,1973-06-29,1.3359379768371582
688551,CVS,1973-07-02,1.3515629768371582
688552,CVS,1973-07-03,1.359375
688553,CVS,1973-07-05,1.359375
688554,CVS,1973-07-06,1.359375
688555,CVS,1973-07-09,1.359375
688556,CVS,1973-07-10,1.421875
688557,CVS,1973-07-11,1.46875
688558,CVS,1973-07-12,1.515625
688559,CVS,1973-07-13,1.484375
688560,CVS,1973-07-16,1.4921879768371582
688561,CVS,1973-07-17,1.5234379768371582
688562,CVS,1973-07-18,1.5234379768371582
688563,CVS,1973-07-19,1.4453129768371582
688564,CVS,1973-07-20,1.4375
688565,CVS,1973-07-23,1.5
688566,CVS,1973-07-24,1.5390629768371582
688567,CVS,1973-07-25,1.5625
688568,CVS,1973-07-26,1.5859379768371582
688569,CVS,1973-07-27,1.5546879768371582
688570,CVS,1973-07-30,1.5703129768371582
688571,CVS,1973-07-31,1.578125
688572,CVS,1973-08-01,1.53125
688573,CVS,1973-08-02,1.5546879768371582
688574,CVS,1973-08-03,1.5703129768371582
688575,CVS,1973-08-06,1.5859379768371582
688576,CVS,1973-08-07,1.5546879768371582
688577,CVS,1973-08-08,1.546875
688578,CVS,1973-08-09,1.53125
688579,CVS,1973-08-10,1.515625
688580,CVS,1973-08-13,1.4765629768371582
688581,CVS,1973-08-14,1.4609379768371582
688582,CVS,1973-08-15,1.46875
688583,CVS,1973-08-16,1.4765629768371582
688584,CVS,1973-08-17,1.4609379768371582
688585,CVS,1973-08-20,1.4375
688586,CVS,1973-08-21,1.4296879768371582
688587,CVS,1973-08-22,1.3515629768371582
688588,CVS,1973-08-23,1.375
688589,CVS,1973-08-24,1.375
688590,CVS,1973-08-27,1.3828129768371582
688591,CVS,1973-08-28,1.375
688592,CVS,1973-08-29,1.453125
688593,CVS,1973-08-30,1.5
688594,CVS,1973-08-31,1.4765629768371582
688595,CVS,1973-09-04,1.515625
688596,CVS,1973-09-05,1.4765629768371582
688597,CVS,1973-09-06,1.4296879768371582
688598,CVS,1973-09-07,1.4453129768371582
688599,CVS,1973-09-10,1.4765629768371582
688600,CVS,1973-09-11,1.4453129768371582
688601,CVS,1973-09-12,1.390625
688602,CVS,1973-09-13,1.328125
688603,CVS,1973-09-14,1.3515629768371582
688604,CVS,1973-09-17,1.3359379768371582
688605,CVS,1973-09-18,1.3515629768371582
688606,CVS,1973-09-19,1.4375
688607,CVS,1973-09-20,1.515625
688608,CVS,1973-09-21,1.515625
688609,CVS,1973-09-24,1.578125
688610,CVS,1973-09-25,1.6171879768371582
688611,CVS,1973-09-26,1.6484379768371582
688612,CVS,1973-09-27,1.6015629768371582
688613,CVS,1973-09-28,1.625
688614,CVS,1973-10-01,1.59375
688615,CVS,1973-10-02,1.6015629768371582
688616,CVS,1973-10-03,1.5859379768371582
688617,CVS,1973-10-04,1.5234379768371582
688618,CVS,1973-10-05,1.5390629768371582
688619,CVS,1973-10-08,1.5859379768371582
688620,CVS,1973-10-09,1.5625
688621,CVS,1973-10-10,1.53125
688622,CVS,1973-10-11,1.5625
688623,CVS,1973-10-12,1.5625
688624,CVS,1973-10-15,1.484375
688625,CVS,1973-10-16,1.484375
688626,CVS,1973-10-17,1.484375
688627,CVS,1973-10-18,1.4765629768371582
688628,CVS,1973-10-19,1.46875
688629,CVS,1973-10-22,1.421875
688630,CVS,1973-10-23,1.375
688631,CVS,1973-10-24,1.28125
688632,CVS,1973-10-25,1.265625
688633,CVS,1973-10-26,1.2578129768371582
688634,CVS,1973-10-29,1.2890629768371582
688635,CVS,1973-10-30,1.28125
688636,CVS,1973-10-31,1.2890629768371582
688637,CVS,1973-11-01,1.265625
688638,CVS,1973-11-02,1.25
688639,CVS,1973-11-05,1.203125
688640,CVS,1973-11-06,1.1484379768371582
688641,CVS,1973-11-07,1.171875
688642,CVS,1973-11-08,1.15625
688643,CVS,1973-11-09,1.1171879768371582
688644,CVS,1973-11-12,1.0546879768371582
688645,CVS,1973-11-13,1.0234379768371582
688646,CVS,1973-11-14,1.0
688647,CVS,1973-11-15,0.9375
688648,CVS,1973-11-16,0.9140629768371582
688649,CVS,1973-11-19,0.890625
688650,CVS,1973-11-20,0.8203129768371582
688651,CVS,1973-11-21,0.8671879768371582
688652,CVS,1973-11-23,0.9609379768371582
688653,CVS,1973-11-26,0.96875
688654,CVS,1973-11-27,0.8828129768371582
688655,CVS,1973-11-28,0.859375
688656,CVS,1973-11-29,0.828125
688657,CVS,1973-11-30,0.8203129768371582
688658,CVS,1973-12-03,0.8125
688659,CVS,1973-12-04,0.84375
688660,CVS,1973-12-05,0.7890629768371582
688661,CVS,1973-12-06,0.78125
688662,CVS,1973-12-07,0.7890629768371582
688663,CVS,1973-12-10,0.7734379768371582
688664,CVS,1973-12-11,0.6953129768371582
688665,CVS,1973-12-12,0.640625
688666,CVS,1973-12-13,0.6171879768371582
688667,CVS,1973-12-14,0.65625
688668,CVS,1973-12-17,0.5859379768371582
688669,CVS,1973-12-18,0.609375
688670,CVS,1973-12-19,0.640625
688671,CVS,1973-12-20,0.65625
688672,CVS,1973-12-21,0.6796879768371582
688673,CVS,1973-12-24,0.671875
688674,CVS,1973-12-26,0.6953129768371582
688675,CVS,1973-12-27,0.6796879768371582
688676,CVS,1973-12-28,0.65625
688677,CVS,1973-12-31,0.6796879768371582
688678,CVS,1974-01-02,0.6796879768371582
688679,CVS,1974-01-03,0.671875
688680,CVS,1974-01-04,0.6640629768371582
688681,CVS,1974-01-07,0.6640629768371582
688682,CVS,1974-01-08,0.6640629768371582
688683,CVS,1974-01-09,0.65625
688684,CVS,1974-01-10,0.6484379768371582
688685,CVS,1974-01-11,0.6640629768371582
688686,CVS,1974-01-14,0.65625
688687,CVS,1974-01-15,0.65625
688688,CVS,1974-01-16,0.6484379768371582
688689,CVS,1974-01-17,0.6484379768371582
688690,CVS,1974-01-18,0.6640629768371582
688691,CVS,1974-01-21,0.6484379768371582
688692,CVS,1974-01-22,0.703125
688693,CVS,1974-01-23,0.7265629768371582
688694,CVS,1974-01-24,0.6875
688695,CVS,1974-01-25,0.671875
688696,CVS,1974-01-28,0.6484379768371582
688697,CVS,1974-01-29,0.65625
688698,CVS,1974-01-30,0.640625
688699,CVS,1974-01-31,0.6640629768371582
688700,CVS,1974-02-01,0.640625
688701,CVS,1974-02-04,0.625
688702,CVS,1974-02-05,0.625
688703,CVS,1974-02-06,0.6171879768371582
688704,CVS,1974-02-07,0.6171879768371582
688705,CVS,1974-02-08,0.6171879768371582
688706,CVS,1974-02-11,0.59375
688707,CVS,1974-02-12,0.6015629768371582
688708,CVS,1974-02-13,0.5625
688709,CVS,1974-02-14,0.6171879768371582
688710,CVS,1974-02-15,0.625
688711,CVS,1974-02-19,0.625
688712,CVS,1974-02-20,0.609375
688713,CVS,1974-02-21,0.625
688714,CVS,1974-02-22,0.65625
688715,CVS,1974-02-25,0.65625
688716,CVS,1974-02-26,0.6875
688717,CVS,1974-02-27,0.6875
688718,CVS,1974-02-28,0.6875
688719,CVS,1974-03-01,0.6796879768371582
688720,CVS,1974-03-04,0.6484379768371582
688721,CVS,1974-03-05,0.671875
688722,CVS,1974-03-06,0.6875
688723,CVS,1974-03-07,0.7109379768371582
688724,CVS,1974-03-08,0.7109379768371582
688725,CVS,1974-03-11,0.6953129768371582
688726,CVS,1974-03-12,0.6953129768371582
688727,CVS,1974-03-13,0.703125
688728,CVS,1974-03-14,0.6875
688729,CVS,1974-03-15,0.6796879768371582
688730,CVS,1974-03-18,0.6875
688731,CVS,1974-03-19,0.6640629768371582
688732,CVS,1974-03-20,0.65625
688733,CVS,1974-03-21,0.6484379768371582
688734,CVS,1974-03-22,0.6640629768371582
688735,CVS,1974-03-25,0.640625
688736,CVS,1974-03-26,0.6328129768371582
688737,CVS,1974-03-27,0.6171879768371582
688738,CVS,1974-03-28,0.578125
688739,CVS,1974-03-29,0.5703129768371582
688740,CVS,1974-04-01,0.6015629768371582
688741,CVS,1974-04-02,0.6171879768371582
688742,CVS,1974-04-03,0.609375
688743,CVS,1974-04-04,0.625
688744,CVS,1974-04-05,0.6015629768371582
688745,CVS,1974-04-08,0.6015629768371582
688746,CVS,1974-04-09,0.59375
688747,CVS,1974-04-10,0.578125
688748,CVS,1974-04-11,0.5703129768371582
688749,CVS,1974-04-15,0.578125
688750,CVS,1974-04-16,0.5859379768371582
688751,CVS,1974-04-17,0.59375
688752,CVS,1974-04-18,0.5859379768371582
688753,CVS,1974-04-19,0.5625
688754,CVS,1974-04-22,0.5625
688755,CVS,1974-04-23,0.5546879768371582
688756,CVS,1974-04-24,0.546875
688757,CVS,1974-04-25,0.5078129768371582
688758,CVS,1974-04-26,0.5390629768371582
688759,CVS,1974-04-29,0.5546879768371582
688760,CVS,1974-04-30,0.5390629768371582
688761,CVS,1974-05-01,0.5390629768371582
688762,CVS,1974-05-02,0.5234379768371582
688763,CVS,1974-05-03,0.484375
688764,CVS,1974-05-06,0.4609380066394806
688765,CVS,1974-05-07,0.46875
688766,CVS,1974-05-08,0.4765630066394806
688767,CVS,1974-05-09,0.453125
688768,CVS,1974-05-10,0.453125
688769,CVS,1974-05-13,0.4765630066394806
688770,CVS,1974-05-14,0.4765630066394806
688771,CVS,1974-05-15,0.453125
688772,CVS,1974-05-16,0.4453130066394806
688773,CVS,1974-05-17,0.4296880066394806
688774,CVS,1974-05-20,0.4375
688775,CVS,1974-05-21,0.4375
688776,CVS,1974-05-22,0.421875
688777,CVS,1974-05-23,0.4140630066394806
688778,CVS,1974-05-24,0.4140630066394806
688779,CVS,1974-05-28,0.421875
688780,CVS,1974-05-29,0.453125
688781,CVS,1974-05-30,0.46875
688782,CVS,1974-05-31,0.4921880066394806
688783,CVS,1974-06-03,0.5234379768371582
688784,CVS,1974-06-04,0.5546879768371582
688785,CVS,1974-06-05,0.546875
688786,CVS,1974-06-06,0.5546879768371582
688787,CVS,1974-06-07,0.578125
688788,CVS,1974-06-10,0.609375
688789,CVS,1974-06-11,0.578125
688790,CVS,1974-06-12,0.546875
688791,CVS,1974-06-13,0.546875
688792,CVS,1974-06-14,0.5546879768371582
688793,CVS,1974-06-17,0.5234379768371582
688794,CVS,1974-06-18,0.5078129768371582
688795,CVS,1974-06-19,0.5078129768371582
688796,CVS,1974-06-20,0.5
688797,CVS,1974-06-21,0.484375
688798,CVS,1974-06-24,0.5
688799,CVS,1974-06-25,0.4921880066394806
688800,CVS,1974-06-26,0.4609380066394806
688801,CVS,1974-06-27,0.453125
688802,CVS,1974-06-28,0.421875
688803,CVS,1974-07-01,0.4375
688804,CVS,1974-07-02,0.4140630066394806
688805,CVS,1974-07-03,0.4296880066394806
688806,CVS,1974-07-05,0.4375
688807,CVS,1974-07-08,0.40625
688808,CVS,1974-07-09,0.4609380066394806
688809,CVS,1974-07-10,0.46875
688810,CVS,1974-07-11,0.4296880066394806
688811,CVS,1974-07-12,0.453125
688812,CVS,1974-07-15,0.4765630066394806
688813,CVS,1974-07-16,0.4609380066394806
688814,CVS,1974-07-17,0.46875
688815,CVS,1974-07-18,0.453125
688816,CVS,1974-07-19,0.4375
688817,CVS,1974-07-22,0.4609380066394806
688818,CVS,1974-07-23,0.4453130066394806
688819,CVS,1974-07-24,0.4765630066394806
688820,CVS,1974-07-25,0.4765630066394806
688821,CVS,1974-07-26,0.4765630066394806
688822,CVS,1974-07-29,0.4765630066394806
688823,CVS,1974-07-30,0.4765630066394806
688824,CVS,1974-07-31,0.46875
688825,CVS,1974-08-01,0.46875
688826,CVS,1974-08-02,0.4765630066394806
688827,CVS,1974-08-05,0.4765630066394806
688828,CVS,1974-08-06,0.46875
688829,CVS,1974-08-07,0.484375
688830,CVS,1974-08-08,0.4453130066394806
688831,CVS,1974-08-09,0.4296880066394806
688832,CVS,1974-08-12,0.4609380066394806
688833,CVS,1974-08-13,0.4609380066394806
688834,CVS,1974-08-14,0.484375
688835,CVS,1974-08-15,0.4609380066394806
688836,CVS,1974-08-16,0.4765630066394806
688837,CVS,1974-08-19,0.453125
688838,CVS,1974-08-20,0.5
688839,CVS,1974-08-21,0.5390629768371582
688840,CVS,1974-08-22,0.546875
688841,CVS,1974-08-23,0.5390629768371582
688842,CVS,1974-08-26,0.5390629768371582
688843,CVS,1974-08-27,0.515625
688844,CVS,1974-08-28,0.5234379768371582
688845,CVS,1974-08-29,0.4921880066394806
688846,CVS,1974-08-30,0.5078129768371582
688847,CVS,1974-09-03,0.4921880066394806
688848,CVS,1974-09-04,0.46875
688849,CVS,1974-09-05,0.484375
688850,CVS,1974-09-06,0.5
688851,CVS,1974-09-09,0.46875
688852,CVS,1974-09-10,0.4609380066394806
688853,CVS,1974-09-11,0.5
688854,CVS,1974-09-12,0.484375
688855,CVS,1974-09-13,0.4765630066394806
688856,CVS,1974-09-16,0.4921880066394806
688857,CVS,1974-09-17,0.4921880066394806
688858,CVS,1974-09-18,0.484375
688859,CVS,1974-09-19,0.5
688860,CVS,1974-09-20,0.4765630066394806
688861,CVS,1974-09-23,0.484375
688862,CVS,1974-09-24,0.484375
688863,CVS,1974-09-25,0.46875
688864,CVS,1974-09-26,0.46875
688865,CVS,1974-09-27,0.453125
688866,CVS,1974-09-30,0.4296880066394806
688867,CVS,1974-10-01,0.4296880066394806
688868,CVS,1974-10-02,0.4453130066394806
688869,CVS,1974-10-03,0.46875
688870,CVS,1974-10-04,0.4453130066394806
688871,CVS,1974-10-07,0.453125
688872,CVS,1974-10-08,0.4609380066394806
688873,CVS,1974-10-09,0.5234379768371582
688874,CVS,1974-10-10,0.5078129768371582
688875,CVS,1974-10-11,0.5
688876,CVS,1974-10-14,0.515625
688877,CVS,1974-10-15,0.5
688878,CVS,1974-10-16,0.4765630066394806
688879,CVS,1974-10-17,0.4609380066394806
688880,CVS,1974-10-18,0.46875
688881,CVS,1974-10-21,0.4765630066394806
688882,CVS,1974-10-22,0.453125
688883,CVS,1974-10-23,0.4609380066394806
688884,CVS,1974-10-24,0.4375
688885,CVS,1974-10-25,0.4375
688886,CVS,1974-10-28,0.4140630066394806
688887,CVS,1974-10-29,0.40625
688888,CVS,1974-10-30,0.40625
688889,CVS,1974-10-31,0.4375
688890,CVS,1974-11-01,0.4375
688891,CVS,1974-11-04,0.421875
688892,CVS,1974-11-05,0.421875
688893,CVS,1974-11-06,0.3984380066394806
688894,CVS,1974-11-07,0.390625
688895,CVS,1974-11-08,0.375
688896,CVS,1974-11-11,0.3828130066394806
688897,CVS,1974-11-12,0.390625
688898,CVS,1974-11-13,0.3984380066394806
688899,CVS,1974-11-14,0.3984380066394806
688900,CVS,1974-11-15,0.3828130066394806
688901,CVS,1974-11-18,0.375
688902,CVS,1974-11-19,0.3671880066394806
688903,CVS,1974-11-20,0.34375
688904,CVS,1974-11-21,0.34375
688905,CVS,1974-11-22,0.3671880066394806
688906,CVS,1974-11-25,0.3515630066394806
688907,CVS,1974-11-26,0.3515630066394806
688908,CVS,1974-11-27,0.359375
688909,CVS,1974-11-29,0.34375
688910,CVS,1974-12-02,0.34375
688911,CVS,1974-12-03,0.3359380066394806
688912,CVS,1974-12-04,0.3203130066394806
688913,CVS,1974-12-05,0.3203130066394806
688914,CVS,1974-12-06,0.3203130066394806
688915,CVS,1974-12-09,0.3125
688916,CVS,1974-12-10,0.3359380066394806
688917,CVS,1974-12-11,0.3359380066394806
688918,CVS,1974-12-12,0.34375
688919,CVS,1974-12-13,0.359375
688920,CVS,1974-12-16,0.328125
688921,CVS,1974-12-17,0.328125
688922,CVS,1974-12-18,0.3203130066394806
688923,CVS,1974-12-19,0.3359380066394806
688924,CVS,1974-12-20,0.328125
688925,CVS,1974-12-23,0.3046880066394806
688926,CVS,1974-12-24,0.3046880066394806
688927,CVS,1974-12-26,0.3125
688928,CVS,1974-12-27,0.3359380066394806
688929,CVS,1974-12-30,0.359375
688930,CVS,1974-12-31,0.3984380066394806
688931,CVS,1975-01-02,0.4296880066394806
688932,CVS,1975-01-03,0.3984380066394806
688933,CVS,1975-01-06,0.3984380066394806
688934,CVS,1975-01-07,0.4140630066394806
688935,CVS,1975-01-08,0.4140630066394806
688936,CVS,1975-01-09,0.40625
688937,CVS,1975-01-10,0.40625
688938,CVS,1975-01-13,0.421875
688939,CVS,1975-01-14,0.4453130066394806
688940,CVS,1975-01-15,0.484375
688941,CVS,1975-01-16,0.4921880066394806
688942,CVS,1975-01-17,0.4921880066394806
688943,CVS,1975-01-20,0.515625
688944,CVS,1975-01-21,0.5
688945,CVS,1975-01-22,0.484375
688946,CVS,1975-01-23,0.515625
688947,CVS,1975-01-24,0.53125
688948,CVS,1975-01-27,0.59375
688949,CVS,1975-01-28,0.625
688950,CVS,1975-01-29,0.6328129768371582
688951,CVS,1975-01-30,0.625
688952,CVS,1975-01-31,0.625
688953,CVS,1975-02-03,0.640625
688954,CVS,1975-02-04,0.625
688955,CVS,1975-02-05,0.6328129768371582
688956,CVS,1975-02-06,0.6640629768371582
688957,CVS,1975-02-07,0.65625
688958,CVS,1975-02-10,0.6484379768371582
688959,CVS,1975-02-11,0.640625
688960,CVS,1975-02-12,0.671875
688961,CVS,1975-02-13,0.5859379768371582
688962,CVS,1975-02-14,0.6171879768371582
688963,CVS,1975-02-18,0.609375
688964,CVS,1975-02-19,0.6015629768371582
688965,CVS,1975-02-20,0.5546879768371582
688966,CVS,1975-02-21,0.6171879768371582
688967,CVS,1975-02-24,0.6640629768371582
688968,CVS,1975-02-25,0.59375
688969,CVS,1975-02-26,0.6328129768371582
688970,CVS,1975-02-27,0.625
688971,CVS,1975-02-28,0.625
688972,CVS,1975-03-03,0.6640629768371582
688973,CVS,1975-03-04,0.65625
688974,CVS,1975-03-05,0.6640629768371582
688975,CVS,1975-03-06,0.6484379768371582
688976,CVS,1975-03-07,0.6796879768371582
688977,CVS,1975-03-10,0.6875
688978,CVS,1975-03-11,0.734375
688979,CVS,1975-03-12,0.734375
688980,CVS,1975-03-13,0.75
688981,CVS,1975-03-14,0.8125
688982,CVS,1975-03-17,0.8359379768371582
688983,CVS,1975-03-18,0.8046879768371582
688984,CVS,1975-03-19,0.8046879768371582
688985,CVS,1975-03-20,0.78125
688986,CVS,1975-03-21,0.7890629768371582
688987,CVS,1975-03-24,0.765625
688988,CVS,1975-03-25,0.7734379768371582
688989,CVS,1975-03-26,0.8359379768371582
688990,CVS,1975-03-27,0.890625
688991,CVS,1975-03-31,0.8984379768371582
688992,CVS,1975-04-01,0.8828129768371582
688993,CVS,1975-04-02,0.8984379768371582
688994,CVS,1975-04-03,0.890625
688995,CVS,1975-04-04,0.8828129768371582
688996,CVS,1975-04-07,0.8515629768371582
688997,CVS,1975-04-08,0.875
688998,CVS,1975-04-09,0.9296879768371582
688999,CVS,1975-04-10,0.8984379768371582
689000,CVS,1975-04-11,0.8984379768371582
689001,CVS,1975-04-14,0.8828129768371582
689002,CVS,1975-04-15,0.875
689003,CVS,1975-04-16,0.8828129768371582
689004,CVS,1975-04-17,0.921875
689005,CVS,1975-04-18,0.8984379768371582
689006,CVS,1975-04-21,0.9140629768371582
689007,CVS,1975-04-22,0.921875
689008,CVS,1975-04-23,0.953125
689009,CVS,1975-04-24,0.953125
689010,CVS,1975-04-25,0.96875
689011,CVS,1975-04-28,0.96875
689012,CVS,1975-04-29,0.953125
689013,CVS,1975-04-30,0.9296879768371582
689014,CVS,1975-05-01,0.953125
689015,CVS,1975-05-02,0.953125
689016,CVS,1975-05-05,0.9375
689017,CVS,1975-05-06,0.9375
689018,CVS,1975-05-07,0.921875
689019,CVS,1975-05-08,1.0
689020,CVS,1975-05-09,1.0625
689021,CVS,1975-05-12,1.03125
689022,CVS,1975-05-13,1.0390629768371582
689023,CVS,1975-05-14,1.0625
689024,CVS,1975-05-15,1.0546879768371582
689025,CVS,1975-05-16,1.0390629768371582
689026,CVS,1975-05-19,1.046875
689027,CVS,1975-05-20,1.0546879768371582
689028,CVS,1975-05-21,1.0078129768371582
689029,CVS,1975-05-22,0.9453129768371582
689030,CVS,1975-05-23,0.9453129768371582
689031,CVS,1975-05-27,0.96875
689032,CVS,1975-05-28,0.9765629768371582
689033,CVS,1975-05-29,0.96875
689034,CVS,1975-05-30,0.96875
689035,CVS,1975-06-02,0.953125
689036,CVS,1975-06-03,1.0
689037,CVS,1975-06-04,1.03125
689038,CVS,1975-06-05,1.03125
689039,CVS,1975-06-06,1.0
689040,CVS,1975-06-09,1.015625
689041,CVS,1975-06-10,0.96875
689042,CVS,1975-06-11,0.9921879768371582
689043,CVS,1975-06-12,0.9765629768371582
689044,CVS,1975-06-13,0.9453129768371582
689045,CVS,1975-06-16,0.9375
689046,CVS,1975-06-17,0.9296879768371582
689047,CVS,1975-06-18,0.9296879768371582
689048,CVS,1975-06-19,0.9375
689049,CVS,1975-06-20,0.953125
689050,CVS,1975-06-23,0.9921879768371582
689051,CVS,1975-06-24,1.015625
689052,CVS,1975-06-25,1.0
689053,CVS,1975-06-26,1.0
689054,CVS,1975-06-27,0.9921879768371582
689055,CVS,1975-06-30,0.9921879768371582
689056,CVS,1975-07-01,0.984375
689057,CVS,1975-07-02,0.9765629768371582
689058,CVS,1975-07-03,0.96875
689059,CVS,1975-07-07,0.9609379768371582
689060,CVS,1975-07-08,0.953125
689061,CVS,1975-07-09,0.984375
689062,CVS,1975-07-10,1.0
689063,CVS,1975-07-11,1.0546879768371582
689064,CVS,1975-07-14,1.0390629768371582
689065,CVS,1975-07-15,1.0546879768371582
689066,CVS,1975-07-16,1.0234379768371582
689067,CVS,1975-07-17,1.0
689068,CVS,1975-07-18,0.9609379768371582
689069,CVS,1975-07-21,0.96875
689070,CVS,1975-07-22,0.96875
689071,CVS,1975-07-23,0.953125
689072,CVS,1975-07-24,0.953125
689073,CVS,1975-07-25,0.9375
689074,CVS,1975-07-28,0.8984379768371582
689075,CVS,1975-07-29,0.890625
689076,CVS,1975-07-30,0.90625
689077,CVS,1975-07-31,0.921875
689078,CVS,1975-08-01,0.890625
689079,CVS,1975-08-04,0.859375
689080,CVS,1975-08-05,0.84375
689081,CVS,1975-08-06,0.859375
689082,CVS,1975-08-07,0.875
689083,CVS,1975-08-08,0.859375
689084,CVS,1975-08-11,0.8515629768371582
689085,CVS,1975-08-12,0.8515629768371582
689086,CVS,1975-08-13,0.8515629768371582
689087,CVS,1975-08-14,0.828125
689088,CVS,1975-08-15,0.8359379768371582
689089,CVS,1975-08-18,0.828125
689090,CVS,1975-08-19,0.8046879768371582
689091,CVS,1975-08-20,0.75
689092,CVS,1975-08-21,0.765625
689093,CVS,1975-08-22,0.8359379768371582
689094,CVS,1975-08-25,0.8671879768371582
689095,CVS,1975-08-26,0.859375
689096,CVS,1975-08-27,0.859375
689097,CVS,1975-08-28,0.9609379768371582
689098,CVS,1975-08-29,0.984375
689099,CVS,1975-09-02,0.953125
689100,CVS,1975-09-03,0.953125
689101,CVS,1975-09-04,0.953125
689102,CVS,1975-09-05,0.9609379768371582
689103,CVS,1975-09-08,0.9375
689104,CVS,1975-09-09,0.9375
689105,CVS,1975-09-10,0.90625
689106,CVS,1975-09-11,0.90625
689107,CVS,1975-09-12,0.8984379768371582
689108,CVS,1975-09-15,0.890625
689109,CVS,1975-09-16,0.890625
689110,CVS,1975-09-17,0.890625
689111,CVS,1975-09-18,0.9140629768371582
689112,CVS,1975-09-19,0.953125
689113,CVS,1975-09-22,0.96875
689114,CVS,1975-09-23,0.96875
689115,CVS,1975-09-24,0.9921879768371582
689116,CVS,1975-09-25,1.0
689117,CVS,1975-09-26,1.0234379768371582
689118,CVS,1975-09-29,1.0
689119,CVS,1975-09-30,0.96875
689120,CVS,1975-10-01,0.96875
689121,CVS,1975-10-02,0.984375
689122,CVS,1975-10-03,1.0078129768371582
689123,CVS,1975-10-06,1.0234379768371582
689124,CVS,1975-10-07,1.015625
689125,CVS,1975-10-08,1.0625
689126,CVS,1975-10-09,1.0625
689127,CVS,1975-10-10,1.0703129768371582
689128,CVS,1975-10-13,1.1484379768371582
689129,CVS,1975-10-14,1.140625
689130,CVS,1975-10-15,1.1640629768371582
689131,CVS,1975-10-16,1.1484379768371582
689132,CVS,1975-10-17,1.109375
689133,CVS,1975-10-20,1.171875
689134,CVS,1975-10-21,1.2265629768371582
689135,CVS,1975-10-22,1.203125
689136,CVS,1975-10-23,1.203125
689137,CVS,1975-10-24,1.171875
689138,CVS,1975-10-27,1.15625
689139,CVS,1975-10-28,1.171875
689140,CVS,1975-10-29,1.140625
689141,CVS,1975-10-30,1.1328129768371582
689142,CVS,1975-10-31,1.1328129768371582
689143,CVS,1975-11-03,1.1015629768371582
689144,CVS,1975-11-04,1.125
689145,CVS,1975-11-05,1.1953129768371582
689146,CVS,1975-11-06,1.1796879768371582
689147,CVS,1975-11-07,1.1796879768371582
689148,CVS,1975-11-10,1.1953129768371582
689149,CVS,1975-11-11,1.2109379768371582
689150,CVS,1975-11-12,1.1875
689151,CVS,1975-11-13,1.15625
689152,CVS,1975-11-14,1.1640629768371582
689153,CVS,1975-11-17,1.1796879768371582
689154,CVS,1975-11-18,1.15625
689155,CVS,1975-11-19,1.1484379768371582
689156,CVS,1975-11-20,1.15625
689157,CVS,1975-11-21,1.1171879768371582
689158,CVS,1975-11-24,1.1328129768371582
689159,CVS,1975-11-25,1.1328129768371582
689160,CVS,1975-11-26,1.125
689161,CVS,1975-11-28,1.1328129768371582
689162,CVS,1975-12-01,1.1328129768371582
689163,CVS,1975-12-02,1.109375
689164,CVS,1975-12-03,1.0546879768371582
689165,CVS,1975-12-04,1.078125
689166,CVS,1975-12-05,1.0625
689167,CVS,1975-12-08,1.0234379768371582
689168,CVS,1975-12-09,1.0546879768371582
689169,CVS,1975-12-10,1.0859379768371582
689170,CVS,1975-12-11,1.109375
689171,CVS,1975-12-12,1.1015629768371582
689172,CVS,1975-12-15,1.109375
689173,CVS,1975-12-16,1.140625
689174,CVS,1975-12-17,1.15625
689175,CVS,1975-12-18,1.125
689176,CVS,1975-12-19,1.109375
689177,CVS,1975-12-22,1.109375
689178,CVS,1975-12-23,1.109375
689179,CVS,1975-12-24,1.125
689180,CVS,1975-12-26,1.15625
689181,CVS,1975-12-29,1.1484379768371582
689182,CVS,1975-12-30,1.125
689183,CVS,1975-12-31,1.125
689184,CVS,1976-01-02,1.1015629768371582
689185,CVS,1976-01-05,1.125
689186,CVS,1976-01-06,1.1875
689187,CVS,1976-01-07,1.21875
689188,CVS,1976-01-08,1.21875
689189,CVS,1976-01-09,1.2265629768371582
689190,CVS,1976-01-12,1.2734379768371582
689191,CVS,1976-01-13,1.2265629768371582
689192,CVS,1976-01-14,1.234375
689193,CVS,1976-01-15,1.2421879768371582
689194,CVS,1976-01-16,1.2578129768371582
689195,CVS,1976-01-19,1.328125
689196,CVS,1976-01-20,1.3828129768371582
689197,CVS,1976-01-21,1.375
689198,CVS,1976-01-22,1.375
689199,CVS,1976-01-23,1.4140629768371582
689200,CVS,1976-01-26,1.4453129768371582
689201,CVS,1976-01-27,1.453125
689202,CVS,1976-01-28,1.421875
689203,CVS,1976-01-29,1.4296879768371582
689204,CVS,1976-01-30,1.4296879768371582
689205,CVS,1976-02-02,1.421875
689206,CVS,1976-02-03,1.375
689207,CVS,1976-02-04,1.390625
689208,CVS,1976-02-05,1.3515629768371582
689209,CVS,1976-02-06,1.3203129768371582
689210,CVS,1976-02-09,1.34375
689211,CVS,1976-02-10,1.328125
689212,CVS,1976-02-11,1.3515629768371582
689213,CVS,1976-02-12,1.34375
689214,CVS,1976-02-13,1.3359379768371582
689215,CVS,1976-02-17,1.359375
689216,CVS,1976-02-18,1.375
689217,CVS,1976-02-19,1.40625
689218,CVS,1976-02-20,1.4140629768371582
689219,CVS,1976-02-23,1.3515629768371582
689220,CVS,1976-02-24,1.3515629768371582
689221,CVS,1976-02-25,1.3828129768371582
689222,CVS,1976-02-26,1.390625
689223,CVS,1976-02-27,1.3671879768371582
689224,CVS,1976-03-01,1.359375
689225,CVS,1976-03-02,1.3984379768371582
689226,CVS,1976-03-03,1.40625
689227,CVS,1976-03-04,1.40625
689228,CVS,1976-03-05,1.421875
689229,CVS,1976-03-08,1.421875
689230,CVS,1976-03-09,1.4453129768371582
689231,CVS,1976-03-10,1.484375
689232,CVS,1976-03-11,1.5546879768371582
689233,CVS,1976-03-12,1.53125
689234,CVS,1976-03-15,1.4921879768371582
689235,CVS,1976-03-16,1.5
689236,CVS,1976-03-17,1.515625
689237,CVS,1976-03-18,1.4921879768371582
689238,CVS,1976-03-19,1.4453129768371582
689239,CVS,1976-03-22,1.4453129768371582
689240,CVS,1976-03-23,1.4375
689241,CVS,1976-03-24,1.5078129768371582
689242,CVS,1976-03-25,1.4921879768371582
689243,CVS,1976-03-26,1.4765629768371582
689244,CVS,1976-03-29,1.4765629768371582
689245,CVS,1976-03-30,1.4921879768371582
689246,CVS,1976-03-31,1.484375
689247,CVS,1976-04-01,1.4453129768371582
689248,CVS,1976-04-02,1.4453129768371582
689249,CVS,1976-04-05,1.453125
689250,CVS,1976-04-06,1.453125
689251,CVS,1976-04-07,1.4140629768371582
689252,CVS,1976-04-08,1.421875
689253,CVS,1976-04-09,1.3828129768371582
689254,CVS,1976-04-12,1.3984379768371582
689255,CVS,1976-04-13,1.3671879768371582
689256,CVS,1976-04-14,1.328125
689257,CVS,1976-04-15,1.3515629768371582
689258,CVS,1976-04-19,1.375
689259,CVS,1976-04-20,1.390625
689260,CVS,1976-04-21,1.390625
689261,CVS,1976-04-22,1.3671879768371582
689262,CVS,1976-04-23,1.3984379768371582
689263,CVS,1976-04-26,1.5078129768371582
689264,CVS,1976-04-27,1.484375
689265,CVS,1976-04-28,1.4765629768371582
689266,CVS,1976-04-29,1.5
689267,CVS,1976-04-30,1.484375
689268,CVS,1976-05-03,1.4921879768371582
689269,CVS,1976-05-04,1.4765629768371582
689270,CVS,1976-05-05,1.4609379768371582
689271,CVS,1976-05-06,1.4765629768371582
689272,CVS,1976-05-07,1.453125
689273,CVS,1976-05-10,1.453125
689274,CVS,1976-05-11,1.46875
689275,CVS,1976-05-12,1.4296879768371582
689276,CVS,1976-05-13,1.40625
689277,CVS,1976-05-14,1.375
689278,CVS,1976-05-17,1.3515629768371582
689279,CVS,1976-05-18,1.3359379768371582
689280,CVS,1976-05-19,1.328125
689281,CVS,1976-05-20,1.3203129768371582
689282,CVS,1976-05-21,1.3359379768371582
689283,CVS,1976-05-24,1.3125
689284,CVS,1976-05-25,1.265625
689285,CVS,1976-05-26,1.234375
689286,CVS,1976-05-27,1.203125
689287,CVS,1976-05-28,1.2578129768371582
689288,CVS,1976-06-01,1.2421879768371582
689289,CVS,1976-06-02,1.234375
689290,CVS,1976-06-03,1.203125
689291,CVS,1976-06-04,1.2265629768371582
689292,CVS,1976-06-07,1.2109379768371582
689293,CVS,1976-06-08,1.2109379768371582
689294,CVS,1976-06-09,1.234375
689295,CVS,1976-06-10,1.2421879768371582
689296,CVS,1976-06-11,1.2734379768371582
689297,CVS,1976-06-14,1.34375
689298,CVS,1976-06-15,1.3671879768371582
689299,CVS,1976-06-16,1.328125
689300,CVS,1976-06-17,1.3125
689301,CVS,1976-06-18,1.328125
689302,CVS,1976-06-21,1.34375
689303,CVS,1976-06-22,1.359375
689304,CVS,1976-06-23,1.3515629768371582
689305,CVS,1976-06-24,1.359375
689306,CVS,1976-06-25,1.375
689307,CVS,1976-06-28,1.3515629768371582
689308,CVS,1976-06-29,1.34375
689309,CVS,1976-06-30,1.359375
689310,CVS,1976-07-01,1.34375
689311,CVS,1976-07-02,1.3515629768371582
689312,CVS,1976-07-06,1.3671879768371582
689313,CVS,1976-07-07,1.3515629768371582
689314,CVS,1976-07-08,1.3671879768371582
689315,CVS,1976-07-09,1.375
689316,CVS,1976-07-12,1.4296879768371582
689317,CVS,1976-07-13,1.4140629768371582
689318,CVS,1976-07-14,1.4140629768371582
689319,CVS,1976-07-15,1.4375
689320,CVS,1976-07-16,1.4453129768371582
689321,CVS,1976-07-19,1.453125
689322,CVS,1976-07-20,1.4296879768371582
689323,CVS,1976-07-21,1.390625
689324,CVS,1976-07-22,1.40625
689325,CVS,1976-07-23,1.3984379768371582
689326,CVS,1976-07-26,1.40625
689327,CVS,1976-07-27,1.4140629768371582
689328,CVS,1976-07-28,1.421875
689329,CVS,1976-07-29,1.40625
689330,CVS,1976-07-30,1.4296879768371582
689331,CVS,1976-08-02,1.40625
689332,CVS,1976-08-03,1.40625
689333,CVS,1976-08-04,1.4140629768371582
689334,CVS,1976-08-05,1.4140629768371582
689335,CVS,1976-08-06,1.4140629768371582
689336,CVS,1976-08-09,1.4453129768371582
689337,CVS,1976-08-10,1.453125
689338,CVS,1976-08-11,1.4296879768371582
689339,CVS,1976-08-12,1.453125
689340,CVS,1976-08-13,1.4453129768371582
689341,CVS,1976-08-16,1.40625
689342,CVS,1976-08-17,1.4296879768371582
689343,CVS,1976-08-18,1.4453129768371582
689344,CVS,1976-08-19,1.484375
689345,CVS,1976-08-20,1.46875
689346,CVS,1976-08-23,1.40625
689347,CVS,1976-08-24,1.4140629768371582
689348,CVS,1976-08-25,1.40625
689349,CVS,1976-08-26,1.421875
689350,CVS,1976-08-27,1.4375
689351,CVS,1976-08-30,1.4375
689352,CVS,1976-08-31,1.4296879768371582
689353,CVS,1976-09-01,1.484375
689354,CVS,1976-09-02,1.46875
689355,CVS,1976-09-03,1.4765629768371582
689356,CVS,1976-09-07,1.4765629768371582
689357,CVS,1976-09-08,1.46875
689358,CVS,1976-09-09,1.4609379768371582
689359,CVS,1976-09-10,1.453125
689360,CVS,1976-09-13,1.453125
689361,CVS,1976-09-14,1.4375
689362,CVS,1976-09-15,1.421875
689363,CVS,1976-09-16,1.4296879768371582
689364,CVS,1976-09-17,1.453125
689365,CVS,1976-09-20,1.4453129768371582
689366,CVS,1976-09-21,1.46875
689367,CVS,1976-09-22,1.484375
689368,CVS,1976-09-23,1.4609379768371582
689369,CVS,1976-09-24,1.4453129768371582
689370,CVS,1976-09-27,1.453125
689371,CVS,1976-09-28,1.4453129768371582
689372,CVS,1976-09-29,1.40625
689373,CVS,1976-09-30,1.40625
689374,CVS,1976-10-01,1.40625
689375,CVS,1976-10-04,1.375
689376,CVS,1976-10-05,1.359375
689377,CVS,1976-10-06,1.3671879768371582
689378,CVS,1976-10-07,1.359375
689379,CVS,1976-10-08,1.34375
689380,CVS,1976-10-11,1.2890629768371582
689381,CVS,1976-10-12,1.3046879768371582
689382,CVS,1976-10-13,1.359375
689383,CVS,1976-10-14,1.3203129768371582
689384,CVS,1976-10-15,1.3125
689385,CVS,1976-10-18,1.3515629768371582
689386,CVS,1976-10-19,1.3515629768371582
689387,CVS,1976-10-20,1.3203129768371582
689388,CVS,1976-10-21,1.3515629768371582
689389,CVS,1976-10-22,1.359375
689390,CVS,1976-10-25,1.3203129768371582
689391,CVS,1976-10-26,1.3828129768371582
689392,CVS,1976-10-27,1.421875
689393,CVS,1976-10-28,1.4296879768371582
689394,CVS,1976-10-29,1.515625
689395,CVS,1976-11-01,1.515625
689396,CVS,1976-11-03,1.515625
689397,CVS,1976-11-04,1.515625
689398,CVS,1976-11-05,1.5078129768371582
689399,CVS,1976-11-08,1.484375
689400,CVS,1976-11-09,1.53125
689401,CVS,1976-11-10,1.546875
689402,CVS,1976-11-11,1.5625
689403,CVS,1976-11-12,1.546875
689404,CVS,1976-11-15,1.5625
689405,CVS,1976-11-16,1.59375
689406,CVS,1976-11-17,1.59375
689407,CVS,1976-11-18,1.6328129768371582
689408,CVS,1976-11-19,1.6328129768371582
689409,CVS,1976-11-22,1.640625
689410,CVS,1976-11-23,1.640625
689411,CVS,1976-11-24,1.640625
689412,CVS,1976-11-26,1.65625
689413,CVS,1976-11-29,1.6484379768371582
689414,CVS,1976-11-30,1.65625
689415,CVS,1976-12-01,1.65625
689416,CVS,1976-12-02,1.6796879768371582
689417,CVS,1976-12-03,1.65625
689418,CVS,1976-12-06,1.65625
689419,CVS,1976-12-07,1.6484379768371582
689420,CVS,1976-12-08,1.6484379768371582
689421,CVS,1976-12-09,1.625
689422,CVS,1976-12-10,1.6171879768371582
689423,CVS,1976-12-13,1.59375
689424,CVS,1976-12-14,1.5859379768371582
689425,CVS,1976-12-15,1.609375
689426,CVS,1976-12-16,1.6015629768371582
689427,CVS,1976-12-17,1.59375
689428,CVS,1976-12-20,1.5625
689429,CVS,1976-12-21,1.5703129768371582
689430,CVS,1976-12-22,1.5625
689431,CVS,1976-12-23,1.5703129768371582
689432,CVS,1976-12-27,1.59375
689433,CVS,1976-12-28,1.625
689434,CVS,1976-12-29,1.59375
689435,CVS,1976-12-30,1.625
689436,CVS,1976-12-31,1.671875
689437,CVS,1977-01-03,1.65625
689438,CVS,1977-01-04,1.6171879768371582
689439,CVS,1977-01-05,1.6015629768371582
689440,CVS,1977-01-06,1.625
689441,CVS,1977-01-07,1.609375
689442,CVS,1977-01-10,1.640625
689443,CVS,1977-01-11,1.65625
689444,CVS,1977-01-12,1.6640629768371582
689445,CVS,1977-01-13,1.703125
689446,CVS,1977-01-14,1.71875
689447,CVS,1977-01-17,1.71875
689448,CVS,1977-01-18,1.6953129768371582
689449,CVS,1977-01-19,1.6796879768371582
689450,CVS,1977-01-20,1.6328129768371582
689451,CVS,1977-01-21,1.6171879768371582
689452,CVS,1977-01-24,1.5625
689453,CVS,1977-01-25,1.6171879768371582
689454,CVS,1977-01-26,1.609375
689455,CVS,1977-01-27,1.625
689456,CVS,1977-01-28,1.6328129768371582
689457,CVS,1977-01-31,1.6171879768371582
689458,CVS,1977-02-01,1.6015629768371582
689459,CVS,1977-02-02,1.5546879768371582
689460,CVS,1977-02-03,1.5390629768371582
689461,CVS,1977-02-04,1.53125
689462,CVS,1977-02-07,1.515625
689463,CVS,1977-02-08,1.5078129768371582
689464,CVS,1977-02-09,1.484375
689465,CVS,1977-02-10,1.5625
689466,CVS,1977-02-11,1.53125
689467,CVS,1977-02-14,1.546875
689468,CVS,1977-02-15,1.5625
689469,CVS,1977-02-16,1.578125
689470,CVS,1977-02-17,1.578125
689471,CVS,1977-02-18,1.578125
689472,CVS,1977-02-22,1.546875
689473,CVS,1977-02-23,1.5078129768371582
689474,CVS,1977-02-24,1.5
689475,CVS,1977-02-25,1.484375
689476,CVS,1977-02-28,1.4921879768371582
689477,CVS,1977-03-01,1.5234379768371582
689478,CVS,1977-03-02,1.546875
689479,CVS,1977-03-03,1.546875
689480,CVS,1977-03-04,1.5546879768371582
689481,CVS,1977-03-07,1.546875
689482,CVS,1977-03-08,1.5390629768371582
689483,CVS,1977-03-09,1.5
689484,CVS,1977-03-10,1.5078129768371582
689485,CVS,1977-03-11,1.5
689486,CVS,1977-03-14,1.484375
689487,CVS,1977-03-15,1.484375
689488,CVS,1977-03-16,1.5
689489,CVS,1977-03-17,1.5078129768371582
689490,CVS,1977-03-18,1.4609379768371582
689491,CVS,1977-03-21,1.453125
689492,CVS,1977-03-22,1.453125
689493,CVS,1977-03-23,1.4609379768371582
689494,CVS,1977-03-24,1.4609379768371582
689495,CVS,1977-03-25,1.4453129768371582
689496,CVS,1977-03-28,1.4375
689497,CVS,1977-03-29,1.4375
689498,CVS,1977-03-30,1.4375
689499,CVS,1977-03-31,1.4375
689500,CVS,1977-04-01,1.4609379768371582
689501,CVS,1977-04-04,1.4765629768371582
689502,CVS,1977-04-05,1.4609379768371582
689503,CVS,1977-04-06,1.4765629768371582
689504,CVS,1977-04-07,1.4921879768371582
689505,CVS,1977-04-11,1.5234379768371582
689506,CVS,1977-04-12,1.5625
689507,CVS,1977-04-13,1.5625
689508,CVS,1977-04-14,1.5625
689509,CVS,1977-04-15,1.546875
689510,CVS,1977-04-18,1.546875
689511,CVS,1977-04-19,1.5546879768371582
689512,CVS,1977-04-20,1.5390629768371582
689513,CVS,1977-04-21,1.5
689514,CVS,1977-04-22,1.4765629768371582
689515,CVS,1977-04-25,1.4921879768371582
689516,CVS,1977-04-26,1.4921879768371582
689517,CVS,1977-04-27,1.515625
689518,CVS,1977-04-28,1.5078129768371582
689519,CVS,1977-04-29,1.5234379768371582
689520,CVS,1977-05-02,1.5078129768371582
689521,CVS,1977-05-03,1.515625
689522,CVS,1977-05-04,1.5078129768371582
689523,CVS,1977-05-05,1.515625
689524,CVS,1977-05-06,1.46875
689525,CVS,1977-05-09,1.40625
689526,CVS,1977-05-10,1.390625
689527,CVS,1977-05-11,1.3984379768371582
689528,CVS,1977-05-12,1.375
689529,CVS,1977-05-13,1.3828129768371582
689530,CVS,1977-05-16,1.375
689531,CVS,1977-05-17,1.359375
689532,CVS,1977-05-18,1.3515629768371582
689533,CVS,1977-05-19,1.328125
689534,CVS,1977-05-20,1.3046879768371582
689535,CVS,1977-05-23,1.2578129768371582
689536,CVS,1977-05-24,1.2734379768371582
689537,CVS,1977-05-25,1.25
689538,CVS,1977-05-26,1.25
689539,CVS,1977-05-27,1.265625
689540,CVS,1977-05-31,1.265625
689541,CVS,1977-06-01,1.3046879768371582
689542,CVS,1977-06-02,1.296875
689543,CVS,1977-06-03,1.3125
689544,CVS,1977-06-06,1.359375
689545,CVS,1977-06-07,1.421875
689546,CVS,1977-06-08,1.4296879768371582
689547,CVS,1977-06-09,1.4453129768371582
689548,CVS,1977-06-10,1.4140629768371582
689549,CVS,1977-06-13,1.4375
689550,CVS,1977-06-14,1.453125
689551,CVS,1977-06-15,1.4609379768371582
689552,CVS,1977-06-16,1.4609379768371582
689553,CVS,1977-06-17,1.4609379768371582
689554,CVS,1977-06-20,1.46875
689555,CVS,1977-06-21,1.484375
689556,CVS,1977-06-22,1.46875
689557,CVS,1977-06-23,1.4765629768371582
689558,CVS,1977-06-24,1.5
689559,CVS,1977-06-27,1.5078129768371582
689560,CVS,1977-06-28,1.484375
689561,CVS,1977-06-29,1.484375
689562,CVS,1977-06-30,1.4765629768371582
689563,CVS,1977-07-01,1.46875
689564,CVS,1977-07-05,1.46875
689565,CVS,1977-07-06,1.484375
689566,CVS,1977-07-07,1.46875
689567,CVS,1977-07-08,1.484375
689568,CVS,1977-07-11,1.4921879768371582
689569,CVS,1977-07-12,1.5
689570,CVS,1977-07-13,1.4765629768371582
689571,CVS,1977-07-15,1.46875
689572,CVS,1977-07-18,1.484375
689573,CVS,1977-07-19,1.5
689574,CVS,1977-07-20,1.515625
689575,CVS,1977-07-21,1.5
689576,CVS,1977-07-22,1.4921879768371582
689577,CVS,1977-07-25,1.5
689578,CVS,1977-07-26,1.4921879768371582
689579,CVS,1977-07-27,1.4609379768371582
689580,CVS,1977-07-28,1.453125
689581,CVS,1977-07-29,1.4921879768371582
689582,CVS,1977-08-01,1.4921879768371582
689583,CVS,1977-08-02,1.5078129768371582
689584,CVS,1977-08-03,1.5234379768371582
689585,CVS,1977-08-04,1.515625
689586,CVS,1977-08-05,1.53125
689587,CVS,1977-08-08,1.546875
689588,CVS,1977-08-09,1.546875
689589,CVS,1977-08-10,1.53125
689590,CVS,1977-08-11,1.515625
689591,CVS,1977-08-12,1.515625
689592,CVS,1977-08-15,1.515625
689593,CVS,1977-08-16,1.5234379768371582
689594,CVS,1977-08-17,1.5234379768371582
689595,CVS,1977-08-18,1.5
689596,CVS,1977-08-19,1.5
689597,CVS,1977-08-22,1.5
689598,CVS,1977-08-23,1.5234379768371582
689599,CVS,1977-08-24,1.5234379768371582
689600,CVS,1977-08-25,1.53125
689601,CVS,1977-08-26,1.515625
689602,CVS,1977-08-29,1.5
689603,CVS,1977-08-30,1.5234379768371582
689604,CVS,1977-08-31,1.5390629768371582
689605,CVS,1977-09-01,1.5546879768371582
689606,CVS,1977-09-02,1.6171879768371582
689607,CVS,1977-09-06,1.6328129768371582
689608,CVS,1977-09-07,1.6015629768371582
689609,CVS,1977-09-08,1.6015629768371582
689610,CVS,1977-09-09,1.609375
689611,CVS,1977-09-12,1.6015629768371582
689612,CVS,1977-09-13,1.6015629768371582
689613,CVS,1977-09-14,1.6328129768371582
689614,CVS,1977-09-15,1.625
689615,CVS,1977-09-16,1.65625
689616,CVS,1977-09-19,1.671875
689617,CVS,1977-09-20,1.65625
689618,CVS,1977-09-21,1.6328129768371582
689619,CVS,1977-09-22,1.609375
689620,CVS,1977-09-23,1.6171879768371582
689621,CVS,1977-09-26,1.609375
689622,CVS,1977-09-27,1.625
689623,CVS,1977-09-28,1.625
689624,CVS,1977-09-29,1.6328129768371582
689625,CVS,1977-09-30,1.6171879768371582
689626,CVS,1977-10-03,1.6171879768371582
689627,CVS,1977-10-04,1.6171879768371582
689628,CVS,1977-10-05,1.6171879768371582
689629,CVS,1977-10-06,1.6015629768371582
689630,CVS,1977-10-07,1.59375
689631,CVS,1977-10-10,1.5625
689632,CVS,1977-10-11,1.546875
689633,CVS,1977-10-12,1.5390629768371582
689634,CVS,1977-10-13,1.5078129768371582
689635,CVS,1977-10-14,1.5078129768371582
689636,CVS,1977-10-17,1.4609379768371582
689637,CVS,1977-10-18,1.453125
689638,CVS,1977-10-19,1.46875
689639,CVS,1977-10-20,1.4921879768371582
689640,CVS,1977-10-21,1.5078129768371582
689641,CVS,1977-10-24,1.5234379768371582
689642,CVS,1977-10-25,1.5234379768371582
689643,CVS,1977-10-26,1.546875
689644,CVS,1977-10-27,1.5546879768371582
689645,CVS,1977-10-28,1.578125
689646,CVS,1977-10-31,1.5703129768371582
689647,CVS,1977-11-01,1.546875
689648,CVS,1977-11-02,1.5625
689649,CVS,1977-11-03,1.5625
689650,CVS,1977-11-04,1.5546879768371582
689651,CVS,1977-11-07,1.6171879768371582
689652,CVS,1977-11-08,1.59375
689653,CVS,1977-11-09,1.59375
689654,CVS,1977-11-10,1.6328129768371582
689655,CVS,1977-11-11,1.6875
689656,CVS,1977-11-14,1.6875
689657,CVS,1977-11-15,1.7109379768371582
689658,CVS,1977-11-16,1.71875
689659,CVS,1977-11-17,1.7109379768371582
689660,CVS,1977-11-18,1.734375
689661,CVS,1977-11-21,1.6875
689662,CVS,1977-11-22,1.71875
689663,CVS,1977-11-23,1.71875
689664,CVS,1977-11-25,1.7109379768371582
689665,CVS,1977-11-28,1.71875
689666,CVS,1977-11-29,1.703125
689667,CVS,1977-11-30,1.71875
689668,CVS,1977-12-01,1.6875
689669,CVS,1977-12-02,1.6875
689670,CVS,1977-12-05,1.6796879768371582
689671,CVS,1977-12-06,1.6875
689672,CVS,1977-12-07,1.671875
689673,CVS,1977-12-08,1.6796879768371582
689674,CVS,1977-12-09,1.6640629768371582
689675,CVS,1977-12-12,1.6796879768371582
689676,CVS,1977-12-13,1.671875
689677,CVS,1977-12-14,1.640625
689678,CVS,1977-12-15,1.6484379768371582
689679,CVS,1977-12-16,1.671875
689680,CVS,1977-12-19,1.671875
689681,CVS,1977-12-20,1.6875
689682,CVS,1977-12-21,1.7109379768371582
689683,CVS,1977-12-22,1.734375
689684,CVS,1977-12-23,1.71875
689685,CVS,1977-12-27,1.71875
689686,CVS,1977-12-28,1.71875
689687,CVS,1977-12-29,1.703125
689688,CVS,1977-12-30,1.7421879768371582
689689,CVS,1978-01-03,1.734375
689690,CVS,1978-01-04,1.7265629768371582
689691,CVS,1978-01-05,1.6953129768371582
689692,CVS,1978-01-06,1.625
689693,CVS,1978-01-09,1.609375
689694,CVS,1978-01-10,1.59375
689695,CVS,1978-01-11,1.515625
689696,CVS,1978-01-12,1.53125
689697,CVS,1978-01-13,1.53125
689698,CVS,1978-01-16,1.546875
689699,CVS,1978-01-17,1.5234379768371582
689700,CVS,1978-01-18,1.5546879768371582
689701,CVS,1978-01-19,1.546875
689702,CVS,1978-01-20,1.546875
689703,CVS,1978-01-23,1.53125
689704,CVS,1978-01-24,1.5390629768371582
689705,CVS,1978-01-25,1.5625
689706,CVS,1978-01-26,1.5234379768371582
689707,CVS,1978-01-27,1.5390629768371582
689708,CVS,1978-01-30,1.5546879768371582
689709,CVS,1978-01-31,1.546875
689710,CVS,1978-02-01,1.5546879768371582
689711,CVS,1978-02-02,1.5859379768371582
689712,CVS,1978-02-03,1.5703129768371582
689713,CVS,1978-02-06,1.5625
689714,CVS,1978-02-07,1.5703129768371582
689715,CVS,1978-02-08,1.5859379768371582
689716,CVS,1978-02-09,1.5859379768371582
689717,CVS,1978-02-10,1.6015629768371582
689718,CVS,1978-02-13,1.5859379768371582
689719,CVS,1978-02-14,1.546875
689720,CVS,1978-02-15,1.5625
689721,CVS,1978-02-16,1.5625
689722,CVS,1978-02-17,1.5859379768371582
689723,CVS,1978-02-21,1.5625
689724,CVS,1978-02-22,1.578125
689725,CVS,1978-02-23,1.5859379768371582
689726,CVS,1978-02-24,1.625
689727,CVS,1978-02-27,1.625
689728,CVS,1978-02-28,1.59375
689729,CVS,1978-03-01,1.578125
689730,CVS,1978-03-02,1.578125
689731,CVS,1978-03-03,1.578125
689732,CVS,1978-03-06,1.5625
689733,CVS,1978-03-07,1.5625
689734,CVS,1978-03-08,1.5625
689735,CVS,1978-03-09,1.53125
689736,CVS,1978-03-10,1.5859379768371582
689737,CVS,1978-03-13,1.5859379768371582
689738,CVS,1978-03-14,1.625
689739,CVS,1978-03-15,1.6640629768371582
689740,CVS,1978-03-16,1.640625
689741,CVS,1978-03-17,1.640625
689742,CVS,1978-03-20,1.6875
689743,CVS,1978-03-21,1.6484379768371582
689744,CVS,1978-03-22,1.6640629768371582
689745,CVS,1978-03-23,1.6640629768371582
689746,CVS,1978-03-27,1.6640629768371582
689747,CVS,1978-03-28,1.6796879768371582
689748,CVS,1978-03-29,1.703125
689749,CVS,1978-03-30,1.703125
689750,CVS,1978-03-31,1.703125
689751,CVS,1978-04-03,1.703125
689752,CVS,1978-04-04,1.6953129768371582
689753,CVS,1978-04-05,1.703125
689754,CVS,1978-04-06,1.71875
689755,CVS,1978-04-07,1.75
689756,CVS,1978-04-10,1.734375
689757,CVS,1978-04-11,1.734375
689758,CVS,1978-04-12,1.734375
689759,CVS,1978-04-13,1.796875
689760,CVS,1978-04-14,1.8125
689761,CVS,1978-04-17,1.7890629768371582
689762,CVS,1978-04-18,1.7578129768371582
689763,CVS,1978-04-19,1.7734379768371582
689764,CVS,1978-04-20,1.75
689765,CVS,1978-04-21,1.7890629768371582
689766,CVS,1978-04-24,1.828125
689767,CVS,1978-04-25,1.90625
689768,CVS,1978-04-26,1.859375
689769,CVS,1978-04-27,1.8515629768371584
689770,CVS,1978-04-28,1.875
689771,CVS,1978-05-01,1.9296879768371584
689772,CVS,1978-05-02,1.90625
689773,CVS,1978-05-03,1.8515629768371584
689774,CVS,1978-05-04,1.8515629768371584
689775,CVS,1978-05-05,1.828125
689776,CVS,1978-05-08,1.8046879768371584
689777,CVS,1978-05-09,1.8125
689778,CVS,1978-05-10,1.8359379768371584
689779,CVS,1978-05-11,1.84375
689780,CVS,1978-05-12,1.8828129768371584
689781,CVS,1978-05-15,1.8984379768371584
689782,CVS,1978-05-16,1.9140629768371584
689783,CVS,1978-05-17,1.9140629768371584
689784,CVS,1978-05-18,1.921875
689785,CVS,1978-05-19,1.875
689786,CVS,1978-05-22,1.875
689787,CVS,1978-05-23,1.8984379768371584
689788,CVS,1978-05-24,1.875
689789,CVS,1978-05-25,1.859375
689790,CVS,1978-05-26,1.8515629768371584
689791,CVS,1978-05-30,1.84375
689792,CVS,1978-05-31,1.8828129768371584
689793,CVS,1978-06-01,1.90625
689794,CVS,1978-06-02,1.9140629768371584
689795,CVS,1978-06-05,1.96875
689796,CVS,1978-06-06,2.09375
689797,CVS,1978-06-07,2.0625
689798,CVS,1978-06-08,2.054687976837158
689799,CVS,1978-06-09,2.0
689800,CVS,1978-06-12,2.015625
689801,CVS,1978-06-13,1.953125
689802,CVS,1978-06-14,1.9453129768371584
689803,CVS,1978-06-15,1.90625
689804,CVS,1978-06-16,1.84375
689805,CVS,1978-06-19,1.875
689806,CVS,1978-06-20,1.890625
689807,CVS,1978-06-21,1.8671879768371584
689808,CVS,1978-06-22,1.8515629768371584
689809,CVS,1978-06-23,1.890625
689810,CVS,1978-06-26,1.875
689811,CVS,1978-06-27,1.90625
689812,CVS,1978-06-28,1.8984379768371584
689813,CVS,1978-06-29,1.890625
689814,CVS,1978-06-30,1.859375
689815,CVS,1978-07-03,1.84375
689816,CVS,1978-07-05,1.8203129768371584
689817,CVS,1978-07-06,1.8046879768371584
689818,CVS,1978-07-07,1.7734379768371582
689819,CVS,1978-07-10,1.7890629768371582
689820,CVS,1978-07-11,1.84375
689821,CVS,1978-07-12,1.8359379768371584
689822,CVS,1978-07-13,1.859375
689823,CVS,1978-07-14,1.84375
689824,CVS,1978-07-17,1.8515629768371584
689825,CVS,1978-07-18,1.8203129768371584
689826,CVS,1978-07-19,1.84375
689827,CVS,1978-07-20,1.84375
689828,CVS,1978-07-21,1.859375
689829,CVS,1978-07-24,1.8359379768371584
689830,CVS,1978-07-25,1.859375
689831,CVS,1978-07-26,1.8828129768371584
689832,CVS,1978-07-27,1.8671879768371584
689833,CVS,1978-07-28,1.8671879768371584
689834,CVS,1978-07-31,1.8984379768371584
689835,CVS,1978-08-01,1.9375
689836,CVS,1978-08-02,1.9921879768371584
689837,CVS,1978-08-03,2.015625
689838,CVS,1978-08-04,1.9765629768371584
689839,CVS,1978-08-07,2.0
689840,CVS,1978-08-08,2.007812976837158
689841,CVS,1978-08-09,2.039062976837158
689842,CVS,1978-08-10,2.015625
689843,CVS,1978-08-11,2.0625
689844,CVS,1978-08-14,2.070312976837158
689845,CVS,1978-08-15,2.046875
689846,CVS,1978-08-16,2.0625
689847,CVS,1978-08-17,2.09375
689848,CVS,1978-08-18,2.078125
689849,CVS,1978-08-21,2.054687976837158
689850,CVS,1978-08-22,1.984375
689851,CVS,1978-08-23,1.984375
689852,CVS,1978-08-24,2.039062976837158
689853,CVS,1978-08-25,2.054687976837158
689854,CVS,1978-08-28,2.046875
689855,CVS,1978-08-29,2.046875
689856,CVS,1978-08-30,2.054687976837158
689857,CVS,1978-08-31,2.039062976837158
689858,CVS,1978-09-01,2.015625
689859,CVS,1978-09-05,2.0
689860,CVS,1978-09-06,2.015625
689861,CVS,1978-09-07,2.0
689862,CVS,1978-09-08,1.984375
689863,CVS,1978-09-11,1.953125
689864,CVS,1978-09-12,2.007812976837158
689865,CVS,1978-09-13,2.007812976837158
689866,CVS,1978-09-14,1.9921879768371584
689867,CVS,1978-09-15,2.0
689868,CVS,1978-09-18,1.953125
689869,CVS,1978-09-19,1.90625
689870,CVS,1978-09-20,1.890625
689871,CVS,1978-09-21,1.875
689872,CVS,1978-09-22,1.8671879768371584
689873,CVS,1978-09-25,1.828125
689874,CVS,1978-09-26,1.8515629768371584
689875,CVS,1978-09-27,1.8359379768371584
689876,CVS,1978-09-28,1.84375
689877,CVS,1978-09-29,1.8203129768371584
689878,CVS,1978-10-02,1.8203129768371584
689879,CVS,1978-10-03,1.8046879768371584
689880,CVS,1978-10-04,1.796875
689881,CVS,1978-10-05,1.8046879768371584
689882,CVS,1978-10-06,1.7890629768371582
689883,CVS,1978-10-09,1.8203129768371584
689884,CVS,1978-10-10,1.8125
689885,CVS,1978-10-11,1.8125
689886,CVS,1978-10-12,1.859375
689887,CVS,1978-10-13,1.8671879768371584
689888,CVS,1978-10-16,1.8671879768371584
689889,CVS,1978-10-17,1.859375
689890,CVS,1978-10-18,1.7890629768371582
689891,CVS,1978-10-19,1.7578129768371582
689892,CVS,1978-10-20,1.75
689893,CVS,1978-10-23,1.75
689894,CVS,1978-10-24,1.765625
689895,CVS,1978-10-25,1.7421879768371582
689896,CVS,1978-10-26,1.703125
689897,CVS,1978-10-27,1.6015629768371582
689898,CVS,1978-10-30,1.625
689899,CVS,1978-10-31,1.640625
689900,CVS,1978-11-01,1.7734379768371582
689901,CVS,1978-11-02,1.75
689902,CVS,1978-11-03,1.7421879768371582
689903,CVS,1978-11-06,1.6484379768371582
689904,CVS,1978-11-07,1.671875
689905,CVS,1978-11-08,1.6015629768371582
689906,CVS,1978-11-09,1.609375
689907,CVS,1978-11-10,1.609375
689908,CVS,1978-11-13,1.59375
689909,CVS,1978-11-14,1.5703129768371582
689910,CVS,1978-11-15,1.59375
689911,CVS,1978-11-16,1.578125
689912,CVS,1978-11-17,1.5859379768371582
689913,CVS,1978-11-20,1.5703129768371582
689914,CVS,1978-11-21,1.5625
689915,CVS,1978-11-22,1.640625
689916,CVS,1978-11-24,1.625
689917,CVS,1978-11-27,1.640625
689918,CVS,1978-11-28,1.640625
689919,CVS,1978-11-29,1.6171879768371582
689920,CVS,1978-11-30,1.625
689921,CVS,1978-12-01,1.6484379768371582
689922,CVS,1978-12-04,1.6484379768371582
689923,CVS,1978-12-05,1.6875
689924,CVS,1978-12-06,1.71875
689925,CVS,1978-12-07,1.7421879768371582
689926,CVS,1978-12-08,1.7578129768371582
689927,CVS,1978-12-11,1.7421879768371582
689928,CVS,1978-12-12,1.7421879768371582
689929,CVS,1978-12-13,1.765625
689930,CVS,1978-12-14,1.734375
689931,CVS,1978-12-15,1.6953129768371582
689932,CVS,1978-12-18,1.6171879768371582
689933,CVS,1978-12-19,1.609375
689934,CVS,1978-12-20,1.5859379768371582
689935,CVS,1978-12-21,1.59375
689936,CVS,1978-12-22,1.609375
689937,CVS,1978-12-26,1.6171879768371582
689938,CVS,1978-12-27,1.609375
689939,CVS,1978-12-28,1.6015629768371582
689940,CVS,1978-12-29,1.6484379768371582
689941,CVS,1979-01-02,1.6875
689942,CVS,1979-01-03,1.734375
689943,CVS,1979-01-04,1.78125
689944,CVS,1979-01-05,1.7421879768371582
689945,CVS,1979-01-08,1.75
689946,CVS,1979-01-09,1.7578129768371582
689947,CVS,1979-01-10,1.796875
689948,CVS,1979-01-11,1.78125
689949,CVS,1979-01-12,1.828125
689950,CVS,1979-01-15,1.8359379768371584
689951,CVS,1979-01-16,1.796875
689952,CVS,1979-01-17,1.7734379768371582
689953,CVS,1979-01-18,1.71875
689954,CVS,1979-01-19,1.75
689955,CVS,1979-01-22,1.7421879768371582
689956,CVS,1979-01-23,1.7421879768371582
689957,CVS,1979-01-24,1.71875
689958,CVS,1979-01-25,1.75
689959,CVS,1979-01-26,1.765625
689960,CVS,1979-01-29,1.765625
689961,CVS,1979-01-30,1.75
689962,CVS,1979-01-31,1.75
689963,CVS,1979-02-01,1.734375
689964,CVS,1979-02-02,1.75
689965,CVS,1979-02-05,1.71875
689966,CVS,1979-02-06,1.703125
689967,CVS,1979-02-07,1.6875
689968,CVS,1979-02-08,1.6796879768371582
689969,CVS,1979-02-09,1.671875
689970,CVS,1979-02-12,1.671875
689971,CVS,1979-02-13,1.6640629768371582
689972,CVS,1979-02-14,1.7109379768371582
689973,CVS,1979-02-15,1.734375
689974,CVS,1979-02-16,1.734375
689975,CVS,1979-02-20,1.7421879768371582
689976,CVS,1979-02-21,1.78125
689977,CVS,1979-02-22,1.8125
689978,CVS,1979-02-23,1.7890629768371582
689979,CVS,1979-02-26,1.765625
689980,CVS,1979-02-27,1.7265629768371582
689981,CVS,1979-02-28,1.7265629768371582
689982,CVS,1979-03-01,1.7265629768371582
689983,CVS,1979-03-02,1.7265629768371582
689984,CVS,1979-03-05,1.765625
689985,CVS,1979-03-06,1.765625
689986,CVS,1979-03-07,1.7890629768371582
689987,CVS,1979-03-08,1.7734379768371582
689988,CVS,1979-03-09,1.7734379768371582
689989,CVS,1979-03-12,1.796875
689990,CVS,1979-03-13,1.84375
689991,CVS,1979-03-14,1.8203129768371584
689992,CVS,1979-03-15,1.8046879768371584
689993,CVS,1979-03-16,1.78125
689994,CVS,1979-03-19,1.78125
689995,CVS,1979-03-20,1.78125
689996,CVS,1979-03-21,1.7890629768371582
689997,CVS,1979-03-22,1.8671879768371584
689998,CVS,1979-03-23,1.8203129768371584
689999,CVS,1979-03-26,1.8515629768371584
690000,CVS,1979-03-27,1.859375
690001,CVS,1979-03-28,1.8203129768371584
690002,CVS,1979-03-29,1.828125
690003,CVS,1979-03-30,1.8359379768371584
690004,CVS,1979-04-02,1.796875
690005,CVS,1979-04-03,1.796875
690006,CVS,1979-04-04,1.84375
690007,CVS,1979-04-05,1.8515629768371584
690008,CVS,1979-04-06,1.8515629768371584
690009,CVS,1979-04-09,1.8125
690010,CVS,1979-04-10,1.8125
690011,CVS,1979-04-11,1.8359379768371584
690012,CVS,1979-04-12,1.8359379768371584
690013,CVS,1979-04-16,1.796875
690014,CVS,1979-04-17,1.8359379768371584
690015,CVS,1979-04-18,1.8515629768371584
690016,CVS,1979-04-19,1.828125
690017,CVS,1979-04-20,1.8359379768371584
690018,CVS,1979-04-23,1.8203129768371584
690019,CVS,1979-04-24,1.8125
690020,CVS,1979-04-25,1.828125
690021,CVS,1979-04-26,1.8359379768371584
690022,CVS,1979-04-27,1.8203129768371584
690023,CVS,1979-04-30,1.8359379768371584
690024,CVS,1979-05-01,1.84375
690025,CVS,1979-05-02,1.828125
690026,CVS,1979-05-03,1.8515629768371584
690027,CVS,1979-05-04,1.8359379768371584
690028,CVS,1979-05-07,1.8203129768371584
690029,CVS,1979-05-08,1.828125
690030,CVS,1979-05-09,1.8515629768371584
690031,CVS,1979-05-10,1.84375
690032,CVS,1979-05-11,1.8359379768371584
690033,CVS,1979-05-14,1.828125
690034,CVS,1979-05-15,1.8359379768371584
690035,CVS,1979-05-16,1.859375
690036,CVS,1979-05-17,1.859375
690037,CVS,1979-05-18,1.8828129768371584
690038,CVS,1979-05-21,1.859375
690039,CVS,1979-05-22,1.8203129768371584
690040,CVS,1979-05-23,1.8203129768371584
690041,CVS,1979-05-24,1.828125
690042,CVS,1979-05-25,1.8359379768371584
690043,CVS,1979-05-29,1.828125
690044,CVS,1979-05-30,1.828125
690045,CVS,1979-05-31,1.84375
690046,CVS,1979-06-01,1.828125
690047,CVS,1979-06-04,1.84375
690048,CVS,1979-06-05,1.8671879768371584
690049,CVS,1979-06-06,1.8359379768371584
690050,CVS,1979-06-07,1.8515629768371584
690051,CVS,1979-06-08,1.859375
690052,CVS,1979-06-11,1.875
690053,CVS,1979-06-12,1.9375
690054,CVS,1979-06-13,1.9453129768371584
690055,CVS,1979-06-14,1.9296879768371584
690056,CVS,1979-06-15,1.90625
690057,CVS,1979-06-18,1.90625
690058,CVS,1979-06-19,1.8828129768371584
690059,CVS,1979-06-20,1.90625
690060,CVS,1979-06-21,1.9296879768371584
690061,CVS,1979-06-22,1.9140629768371584
690062,CVS,1979-06-25,1.890625
690063,CVS,1979-06-26,1.8671879768371584
690064,CVS,1979-06-27,1.8671879768371584
690065,CVS,1979-06-28,1.84375
690066,CVS,1979-06-29,1.7890629768371582
690067,CVS,1979-07-02,1.75
690068,CVS,1979-07-03,1.734375
690069,CVS,1979-07-05,1.6875
690070,CVS,1979-07-06,1.71875
690071,CVS,1979-07-09,1.7265629768371582
690072,CVS,1979-07-10,1.7421879768371582
690073,CVS,1979-07-11,1.7421879768371582
690074,CVS,1979-07-12,1.734375
690075,CVS,1979-07-13,1.6875
690076,CVS,1979-07-16,1.671875
690077,CVS,1979-07-17,1.6640629768371582
690078,CVS,1979-07-18,1.65625
690079,CVS,1979-07-19,1.640625
690080,CVS,1979-07-20,1.65625
690081,CVS,1979-07-23,1.6875
690082,CVS,1979-07-24,1.703125
690083,CVS,1979-07-25,1.7109379768371582
690084,CVS,1979-07-26,1.734375
690085,CVS,1979-07-27,1.7109379768371582
690086,CVS,1979-07-30,1.71875
690087,CVS,1979-07-31,1.7421879768371582
690088,CVS,1979-08-01,1.75
690089,CVS,1979-08-02,1.765625
690090,CVS,1979-08-03,1.7421879768371582
690091,CVS,1979-08-06,1.7578129768371582
690092,CVS,1979-08-07,1.8203129768371584
690093,CVS,1979-08-08,1.8828129768371584
690094,CVS,1979-08-09,1.875
690095,CVS,1979-08-10,1.875
690096,CVS,1979-08-13,1.9375
690097,CVS,1979-08-14,1.9140629768371584
690098,CVS,1979-08-15,1.953125
690099,CVS,1979-08-16,1.9609379768371584
690100,CVS,1979-08-17,1.9375
690101,CVS,1979-08-20,1.9453129768371584
690102,CVS,1979-08-21,1.953125
690103,CVS,1979-08-22,1.9609379768371584
690104,CVS,1979-08-23,1.9375
690105,CVS,1979-08-24,1.953125
690106,CVS,1979-08-27,1.953125
690107,CVS,1979-08-28,1.9296879768371584
690108,CVS,1979-08-29,1.9296879768371584
690109,CVS,1979-08-30,1.9296879768371584
690110,CVS,1979-08-31,1.9140629768371584
690111,CVS,1979-09-04,1.8984379768371584
690112,CVS,1979-09-05,1.8828129768371584
690113,CVS,1979-09-06,1.9140629768371584
690114,CVS,1979-09-07,1.890625
690115,CVS,1979-09-10,1.890625
690116,CVS,1979-09-11,1.8984379768371584
690117,CVS,1979-09-12,1.90625
690118,CVS,1979-09-13,1.890625
690119,CVS,1979-09-14,1.921875
690120,CVS,1979-09-17,1.9140629768371584
690121,CVS,1979-09-18,1.875
690122,CVS,1979-09-19,1.890625
690123,CVS,1979-09-20,1.90625
690124,CVS,1979-09-21,1.9375
690125,CVS,1979-09-24,1.9140629768371584
690126,CVS,1979-09-25,1.90625
690127,CVS,1979-09-26,1.8984379768371584
690128,CVS,1979-09-27,1.9296879768371584
690129,CVS,1979-09-28,1.90625
690130,CVS,1979-10-01,1.90625
690131,CVS,1979-10-02,1.9296879768371584
690132,CVS,1979-10-03,1.90625
690133,CVS,1979-10-04,1.890625
690134,CVS,1979-10-05,1.9375
690135,CVS,1979-10-08,1.9140629768371584
690136,CVS,1979-10-09,1.84375
690137,CVS,1979-10-10,1.734375
690138,CVS,1979-10-11,1.75
690139,CVS,1979-10-12,1.71875
690140,CVS,1979-10-15,1.71875
690141,CVS,1979-10-16,1.75
690142,CVS,1979-10-17,1.75
690143,CVS,1979-10-18,1.75
690144,CVS,1979-10-19,1.7421879768371582
690145,CVS,1979-10-22,1.6953129768371582
690146,CVS,1979-10-23,1.6875
690147,CVS,1979-10-24,1.6640629768371582
690148,CVS,1979-10-25,1.6640629768371582
690149,CVS,1979-10-26,1.6640629768371582
690150,CVS,1979-10-29,1.671875
690151,CVS,1979-10-30,1.671875
690152,CVS,1979-10-31,1.7109379768371582
690153,CVS,1979-11-01,1.6875
690154,CVS,1979-11-02,1.6796879768371582
690155,CVS,1979-11-05,1.6640629768371582
690156,CVS,1979-11-06,1.625
690157,CVS,1979-11-07,1.6328129768371582
690158,CVS,1979-11-08,1.6484379768371582
690159,CVS,1979-11-09,1.6484379768371582
690160,CVS,1979-11-12,1.65625
690161,CVS,1979-11-13,1.6796879768371582
690162,CVS,1979-11-14,1.6875
690163,CVS,1979-11-15,1.703125
690164,CVS,1979-11-16,1.6875
690165,CVS,1979-11-19,1.6640629768371582
690166,CVS,1979-11-20,1.65625
690167,CVS,1979-11-21,1.6328129768371582
690168,CVS,1979-11-23,1.6328129768371582
690169,CVS,1979-11-26,1.6484379768371582
690170,CVS,1979-11-27,1.6875
690171,CVS,1979-11-28,1.671875
690172,CVS,1979-11-29,1.671875
690173,CVS,1979-11-30,1.6875
690174,CVS,1979-12-03,1.6875
690175,CVS,1979-12-04,1.6875
690176,CVS,1979-12-05,1.71875
690177,CVS,1979-12-06,1.71875
690178,CVS,1979-12-07,1.703125
690179,CVS,1979-12-10,1.6953129768371582
690180,CVS,1979-12-11,1.671875
690181,CVS,1979-12-12,1.6875
690182,CVS,1979-12-13,1.6875
690183,CVS,1979-12-14,1.6875
690184,CVS,1979-12-17,1.6953129768371582
690185,CVS,1979-12-18,1.6875
690186,CVS,1979-12-19,1.6875
690187,CVS,1979-12-20,1.6875
690188,CVS,1979-12-21,1.703125
690189,CVS,1979-12-24,1.6875
690190,CVS,1979-12-26,1.6875
690191,CVS,1979-12-27,1.6953129768371582
690192,CVS,1979-12-28,1.6953129768371582
690193,CVS,1979-12-31,1.71875
690194,CVS,1980-01-02,1.6640629768371582
690195,CVS,1980-01-03,1.640625
690196,CVS,1980-01-04,1.6328129768371582
690197,CVS,1980-01-07,1.703125
690198,CVS,1980-01-08,1.6953129768371582
690199,CVS,1980-01-09,1.7421879768371582
690200,CVS,1980-01-10,1.75
690201,CVS,1980-01-11,1.796875
690202,CVS,1980-01-14,1.828125
690203,CVS,1980-01-15,1.8359379768371584
690204,CVS,1980-01-16,1.8359379768371584
690205,CVS,1980-01-17,1.796875
690206,CVS,1980-01-18,1.78125
690207,CVS,1980-01-21,1.78125
690208,CVS,1980-01-22,1.7734379768371582
690209,CVS,1980-01-23,1.765625
690210,CVS,1980-01-24,1.7890629768371582
690211,CVS,1980-01-25,1.7890629768371582
690212,CVS,1980-01-28,1.765625
690213,CVS,1980-01-29,1.734375
690214,CVS,1980-01-30,1.7734379768371582
690215,CVS,1980-01-31,1.78125
690216,CVS,1980-02-01,1.78125
690217,CVS,1980-02-04,1.828125
690218,CVS,1980-02-05,1.875
690219,CVS,1980-02-06,1.875
690220,CVS,1980-02-07,1.8203129768371584
690221,CVS,1980-02-08,1.78125
690222,CVS,1980-02-11,1.8125
690223,CVS,1980-02-12,1.8125
690224,CVS,1980-02-13,1.828125
690225,CVS,1980-02-14,1.8125
690226,CVS,1980-02-15,1.765625
690227,CVS,1980-02-19,1.71875
690228,CVS,1980-02-20,1.71875
690229,CVS,1980-02-21,1.7109379768371582
690230,CVS,1980-02-22,1.6953129768371582
690231,CVS,1980-02-25,1.6640629768371582
690232,CVS,1980-02-26,1.625
690233,CVS,1980-02-27,1.59375
690234,CVS,1980-02-28,1.578125
690235,CVS,1980-02-29,1.5625
690236,CVS,1980-03-03,1.5
690237,CVS,1980-03-04,1.5234379768371582
690238,CVS,1980-03-05,1.5
690239,CVS,1980-03-06,1.46875
690240,CVS,1980-03-07,1.5234379768371582
690241,CVS,1980-03-10,1.5390629768371582
690242,CVS,1980-03-11,1.578125
690243,CVS,1980-03-12,1.578125
690244,CVS,1980-03-13,1.5625
690245,CVS,1980-03-14,1.5390629768371582
690246,CVS,1980-03-17,1.546875
690247,CVS,1980-03-18,1.5703129768371582
690248,CVS,1980-03-19,1.59375
690249,CVS,1980-03-20,1.5703129768371582
690250,CVS,1980-03-21,1.5703129768371582
690251,CVS,1980-03-24,1.5859379768371582
690252,CVS,1980-03-25,1.5625
690253,CVS,1980-03-26,1.59375
690254,CVS,1980-03-27,1.6015629768371582
690255,CVS,1980-03-28,1.6640629768371582
690256,CVS,1980-03-31,1.640625
690257,CVS,1980-04-01,1.6875
690258,CVS,1980-04-02,1.6640629768371582
690259,CVS,1980-04-03,1.65625
690260,CVS,1980-04-07,1.6640629768371582
690261,CVS,1980-04-08,1.703125
690262,CVS,1980-04-09,1.734375
690263,CVS,1980-04-10,1.703125
690264,CVS,1980-04-11,1.71875
690265,CVS,1980-04-14,1.6953129768371582
690266,CVS,1980-04-15,1.6953129768371582
690267,CVS,1980-04-16,1.7265629768371582
690268,CVS,1980-04-17,1.71875
690269,CVS,1980-04-18,1.6484379768371582
690270,CVS,1980-04-21,1.6640629768371582
690271,CVS,1980-04-22,1.75
690272,CVS,1980-04-23,1.7265629768371582
690273,CVS,1980-04-24,1.7265629768371582
690274,CVS,1980-04-25,1.7265629768371582
690275,CVS,1980-04-28,1.71875
690276,CVS,1980-04-29,1.71875
690277,CVS,1980-04-30,1.7265629768371582
690278,CVS,1980-05-01,1.7421879768371582
690279,CVS,1980-05-02,1.71875
690280,CVS,1980-05-05,1.75
690281,CVS,1980-05-06,1.828125
690282,CVS,1980-05-07,1.828125
690283,CVS,1980-05-08,1.828125
690284,CVS,1980-05-09,1.796875
690285,CVS,1980-05-12,1.7890629768371582
690286,CVS,1980-05-13,1.828125
690287,CVS,1980-05-14,1.875
690288,CVS,1980-05-15,1.9296879768371584
690289,CVS,1980-05-16,1.890625
690290,CVS,1980-05-19,1.9453129768371584
690291,CVS,1980-05-20,1.90625
690292,CVS,1980-05-21,1.8984379768371584
690293,CVS,1980-05-22,1.9296879768371584
690294,CVS,1980-05-23,1.96875
690295,CVS,1980-05-27,2.0
690296,CVS,1980-05-28,2.0
690297,CVS,1980-05-29,1.953125
690298,CVS,1980-05-30,1.9453129768371584
690299,CVS,1980-06-02,1.9296879768371584
690300,CVS,1980-06-03,1.9375
690301,CVS,1980-06-04,1.9140629768371584
690302,CVS,1980-06-05,1.984375
690303,CVS,1980-06-06,1.9921879768371584
690304,CVS,1980-06-09,2.015625
690305,CVS,1980-06-10,2.03125
690306,CVS,1980-06-11,2.054687976837158
690307,CVS,1980-06-12,2.039062976837158
690308,CVS,1980-06-13,2.039062976837158
690309,CVS,1980-06-16,2.039062976837158
690310,CVS,1980-06-17,2.039062976837158
690311,CVS,1980-06-18,2.0625
690312,CVS,1980-06-19,2.078125
690313,CVS,1980-06-20,2.101562976837158
690314,CVS,1980-06-23,2.117187976837158
690315,CVS,1980-06-24,2.179687976837158
690316,CVS,1980-06-25,2.171875
690317,CVS,1980-06-26,2.171875
690318,CVS,1980-06-27,2.171875
690319,CVS,1980-06-30,2.164062976837158
690320,CVS,1980-07-01,2.195312976837158
690321,CVS,1980-07-02,2.21875
690322,CVS,1980-07-03,2.234375
690323,CVS,1980-07-07,2.242187976837158
690324,CVS,1980-07-08,2.226562976837158
690325,CVS,1980-07-09,2.257812976837158
690326,CVS,1980-07-10,2.28125
690327,CVS,1980-07-11,2.289062976837158
690328,CVS,1980-07-14,2.34375
690329,CVS,1980-07-15,2.414062976837158
690330,CVS,1980-07-16,2.34375
690331,CVS,1980-07-17,2.328125
690332,CVS,1980-07-18,2.351562976837158
690333,CVS,1980-07-21,2.34375
690334,CVS,1980-07-22,2.375
690335,CVS,1980-07-23,2.390625
690336,CVS,1980-07-24,2.367187976837158
690337,CVS,1980-07-25,2.375
690338,CVS,1980-07-28,2.367187976837158
690339,CVS,1980-07-29,2.4375
690340,CVS,1980-07-30,2.460937976837158
690341,CVS,1980-07-31,2.515625
690342,CVS,1980-08-01,2.492187976837158
690343,CVS,1980-08-04,2.453125
690344,CVS,1980-08-05,2.460937976837158
690345,CVS,1980-08-06,2.390625
690346,CVS,1980-08-07,2.429687976837158
690347,CVS,1980-08-08,2.414062976837158
690348,CVS,1980-08-11,2.476562976837158
690349,CVS,1980-08-12,2.460937976837158
690350,CVS,1980-08-13,2.445312976837158
690351,CVS,1980-08-14,2.453125
690352,CVS,1980-08-15,2.484375
690353,CVS,1980-08-18,2.40625
690354,CVS,1980-08-19,2.40625
690355,CVS,1980-08-20,2.398437976837158
690356,CVS,1980-08-21,2.421875
690357,CVS,1980-08-22,2.484375
690358,CVS,1980-08-25,2.460937976837158
690359,CVS,1980-08-26,2.492187976837158
690360,CVS,1980-08-27,2.4375
690361,CVS,1980-08-28,2.359375
690362,CVS,1980-08-29,2.367187976837158
690363,CVS,1980-09-02,2.40625
690364,CVS,1980-09-03,2.484375
690365,CVS,1980-09-04,2.492187976837158
690366,CVS,1980-09-05,2.429687976837158
690367,CVS,1980-09-08,2.382812976837158
690368,CVS,1980-09-09,2.367187976837158
690369,CVS,1980-09-10,2.382812976837158
690370,CVS,1980-09-11,2.421875
690371,CVS,1980-09-12,2.445312976837158
690372,CVS,1980-09-15,2.46875
690373,CVS,1980-09-16,2.578125
690374,CVS,1980-09-17,2.609375
690375,CVS,1980-09-18,2.609375
690376,CVS,1980-09-19,2.53125
690377,CVS,1980-09-22,2.609375
690378,CVS,1980-09-23,2.515625
690379,CVS,1980-09-24,2.460937976837158
690380,CVS,1980-09-25,2.429687976837158
690381,CVS,1980-09-26,2.375
690382,CVS,1980-09-29,2.328125
690383,CVS,1980-09-30,2.359375
690384,CVS,1980-10-01,2.375
690385,CVS,1980-10-02,2.460937976837158
690386,CVS,1980-10-03,2.484375
690387,CVS,1980-10-06,2.515625
690388,CVS,1980-10-07,2.515625
690389,CVS,1980-10-08,2.453125
690390,CVS,1980-10-09,2.398437976837158
690391,CVS,1980-10-10,2.390625
690392,CVS,1980-10-13,2.390625
690393,CVS,1980-10-14,2.382812976837158
690394,CVS,1980-10-15,2.335937976837158
690395,CVS,1980-10-16,2.382812976837158
690396,CVS,1980-10-17,2.328125
690397,CVS,1980-10-20,2.320312976837158
690398,CVS,1980-10-21,2.367187976837158
690399,CVS,1980-10-22,2.367187976837158
690400,CVS,1980-10-23,2.375
690401,CVS,1980-10-24,2.367187976837158
690402,CVS,1980-10-27,2.359375
690403,CVS,1980-10-28,2.320312976837158
690404,CVS,1980-10-29,2.328125
690405,CVS,1980-10-30,2.3125
690406,CVS,1980-10-31,2.320312976837158
690407,CVS,1980-11-03,2.34375
690408,CVS,1980-11-05,2.398437976837158
690409,CVS,1980-11-06,2.328125
690410,CVS,1980-11-07,2.3125
690411,CVS,1980-11-10,2.28125
690412,CVS,1980-11-11,2.273437976837158
690413,CVS,1980-11-12,2.25
690414,CVS,1980-11-13,2.28125
690415,CVS,1980-11-14,2.3125
690416,CVS,1980-11-17,2.3125
690417,CVS,1980-11-18,2.359375
690418,CVS,1980-11-19,2.335937976837158
690419,CVS,1980-11-20,2.304687976837158
690420,CVS,1980-11-21,2.273437976837158
690421,CVS,1980-11-24,2.257812976837158
690422,CVS,1980-11-25,2.3125
690423,CVS,1980-11-26,2.210937976837158
690424,CVS,1980-11-28,2.25
690425,CVS,1980-12-01,2.195312976837158
690426,CVS,1980-12-02,2.179687976837158
690427,CVS,1980-12-03,2.15625
690428,CVS,1980-12-04,2.179687976837158
690429,CVS,1980-12-05,2.179687976837158
690430,CVS,1980-12-08,2.109375
690431,CVS,1980-12-09,2.109375
690432,CVS,1980-12-10,2.03125
690433,CVS,1980-12-11,1.9375
690434,CVS,1980-12-12,1.96875
690435,CVS,1980-12-15,2.03125
690436,CVS,1980-12-16,2.070312976837158
690437,CVS,1980-12-17,2.09375
690438,CVS,1980-12-18,2.054687976837158
690439,CVS,1980-12-19,2.070312976837158
690440,CVS,1980-12-22,2.070312976837158
690441,CVS,1980-12-23,2.09375
690442,CVS,1980-12-24,2.0625
690443,CVS,1980-12-26,2.0625
690444,CVS,1980-12-29,2.0625
690445,CVS,1980-12-30,2.078125
690446,CVS,1980-12-31,2.171875
690447,CVS,1981-01-02,2.25
690448,CVS,1981-01-05,2.296875
690449,CVS,1981-01-06,2.296875
690450,CVS,1981-01-07,2.242187976837158
690451,CVS,1981-01-08,2.265625
690452,CVS,1981-01-09,2.3125
690453,CVS,1981-01-12,2.421875
690454,CVS,1981-01-13,2.40625
690455,CVS,1981-01-14,2.40625
690456,CVS,1981-01-15,2.4375
690457,CVS,1981-01-16,2.460937976837158
690458,CVS,1981-01-19,2.460937976837158
690459,CVS,1981-01-20,2.398437976837158
690460,CVS,1981-01-21,2.390625
690461,CVS,1981-01-22,2.390625
690462,CVS,1981-01-23,2.421875
690463,CVS,1981-01-26,2.382812976837158
690464,CVS,1981-01-27,2.375
690465,CVS,1981-01-28,2.382812976837158
690466,CVS,1981-01-29,2.421875
690467,CVS,1981-01-30,2.429687976837158
690468,CVS,1981-02-02,2.382812976837158
690469,CVS,1981-02-03,2.390625
690470,CVS,1981-02-04,2.40625
690471,CVS,1981-02-05,2.390625
690472,CVS,1981-02-06,2.453125
690473,CVS,1981-02-09,2.460937976837158
690474,CVS,1981-02-10,2.46875
690475,CVS,1981-02-11,2.476562976837158
690476,CVS,1981-02-12,2.5
690477,CVS,1981-02-13,2.476562976837158
690478,CVS,1981-02-17,2.492187976837158
690479,CVS,1981-02-18,2.453125
690480,CVS,1981-02-19,2.453125
690481,CVS,1981-02-20,2.484375
690482,CVS,1981-02-23,2.484375
690483,CVS,1981-02-24,2.515625
690484,CVS,1981-02-25,2.578125
690485,CVS,1981-02-26,2.6875
690486,CVS,1981-02-27,2.71875
690487,CVS,1981-03-02,2.625
690488,CVS,1981-03-03,2.578125
690489,CVS,1981-03-04,2.601562976837158
690490,CVS,1981-03-05,2.601562976837158
690491,CVS,1981-03-06,2.625
690492,CVS,1981-03-09,2.65625
690493,CVS,1981-03-10,2.6875
690494,CVS,1981-03-11,2.664062976837158
690495,CVS,1981-03-12,2.703125
690496,CVS,1981-03-13,2.632812976837158
690497,CVS,1981-03-16,2.671875
690498,CVS,1981-03-17,2.648437976837158
690499,CVS,1981-03-18,2.648437976837158
690500,CVS,1981-03-19,2.6875
690501,CVS,1981-03-20,2.71875
690502,CVS,1981-03-23,2.773437976837158
690503,CVS,1981-03-24,2.75
690504,CVS,1981-03-25,2.789062976837158
690505,CVS,1981-03-26,2.734375
690506,CVS,1981-03-27,2.765625
690507,CVS,1981-03-30,2.726562976837158
690508,CVS,1981-03-31,2.757812976837158
690509,CVS,1981-04-01,2.765625
690510,CVS,1981-04-02,2.742187976837158
690511,CVS,1981-04-03,2.726562976837158
690512,CVS,1981-04-06,2.726562976837158
690513,CVS,1981-04-07,2.742187976837158
690514,CVS,1981-04-08,2.71875
690515,CVS,1981-04-09,2.773437976837158
690516,CVS,1981-04-10,2.835937976837158
690517,CVS,1981-04-13,2.859375
690518,CVS,1981-04-14,2.9375
690519,CVS,1981-04-15,2.9375
690520,CVS,1981-04-16,2.984375
690521,CVS,1981-04-20,2.945312976837158
690522,CVS,1981-04-21,2.96875
690523,CVS,1981-04-22,2.9375
690524,CVS,1981-04-23,2.945312976837158
690525,CVS,1981-04-24,2.945312976837158
690526,CVS,1981-04-27,2.992187976837158
690527,CVS,1981-04-28,2.929687976837158
690528,CVS,1981-04-29,2.914062976837158
690529,CVS,1981-04-30,2.851562976837158
690530,CVS,1981-05-01,2.78125
690531,CVS,1981-05-04,2.796875
690532,CVS,1981-05-05,2.8125
690533,CVS,1981-05-06,2.851562976837158
690534,CVS,1981-05-07,2.875
690535,CVS,1981-05-08,2.898437976837158
690536,CVS,1981-05-11,2.875
690537,CVS,1981-05-12,2.851562976837158
690538,CVS,1981-05-13,2.867187976837158
690539,CVS,1981-05-14,2.867187976837158
690540,CVS,1981-05-15,2.875
690541,CVS,1981-05-18,2.859375
690542,CVS,1981-05-19,2.75
690543,CVS,1981-05-20,2.6875
690544,CVS,1981-05-21,2.703125
690545,CVS,1981-05-22,2.78125
690546,CVS,1981-05-26,2.8125
690547,CVS,1981-05-27,2.859375
690548,CVS,1981-05-28,2.890625
690549,CVS,1981-05-29,2.9375
690550,CVS,1981-06-01,2.953125
690551,CVS,1981-06-02,2.945312976837158
690552,CVS,1981-06-03,2.898437976837158
690553,CVS,1981-06-04,2.859375
690554,CVS,1981-06-05,2.882812976837158
690555,CVS,1981-06-08,2.90625
690556,CVS,1981-06-09,2.929687976837158
690557,CVS,1981-06-10,2.921875
690558,CVS,1981-06-11,2.835937976837158
690559,CVS,1981-06-12,2.898437976837158
690560,CVS,1981-06-15,2.898437976837158
690561,CVS,1981-06-16,2.835937976837158
690562,CVS,1981-06-17,2.78125
690563,CVS,1981-06-18,2.796875
690564,CVS,1981-06-19,2.773437976837158
690565,CVS,1981-06-22,2.78125
690566,CVS,1981-06-23,2.71875
690567,CVS,1981-06-24,2.75
690568,CVS,1981-06-25,2.742187976837158
690569,CVS,1981-06-26,2.765625
690570,CVS,1981-06-29,2.695312976837158
690571,CVS,1981-06-30,2.734375
690572,CVS,1981-07-01,2.703125
690573,CVS,1981-07-02,2.71875
690574,CVS,1981-07-06,2.703125
690575,CVS,1981-07-07,2.71875
690576,CVS,1981-07-08,2.6875
690577,CVS,1981-07-09,2.742187976837158
690578,CVS,1981-07-10,2.71875
690579,CVS,1981-07-13,2.734375
690580,CVS,1981-07-14,2.6875
690581,CVS,1981-07-15,2.710937976837158
690582,CVS,1981-07-16,2.679687976837158
690583,CVS,1981-07-17,2.71875
690584,CVS,1981-07-20,2.6875
690585,CVS,1981-07-21,2.671875
690586,CVS,1981-07-22,2.65625
690587,CVS,1981-07-23,2.671875
690588,CVS,1981-07-24,2.65625
690589,CVS,1981-07-27,2.679687976837158
690590,CVS,1981-07-28,2.664062976837158
690591,CVS,1981-07-29,2.65625
690592,CVS,1981-07-30,2.664062976837158
690593,CVS,1981-07-31,2.734375
690594,CVS,1981-08-03,2.773437976837158
690595,CVS,1981-08-04,2.78125
690596,CVS,1981-08-05,2.765625
690597,CVS,1981-08-06,2.8125
690598,CVS,1981-08-07,2.820312976837158
690599,CVS,1981-08-10,2.820312976837158
690600,CVS,1981-08-11,2.8125
690601,CVS,1981-08-12,2.773437976837158
690602,CVS,1981-08-13,2.734375
690603,CVS,1981-08-14,2.703125
690604,CVS,1981-08-17,2.609375
690605,CVS,1981-08-18,2.546875
690606,CVS,1981-08-19,2.578125
690607,CVS,1981-08-20,2.695312976837158
690608,CVS,1981-08-21,2.59375
690609,CVS,1981-08-24,2.601562976837158
690610,CVS,1981-08-25,2.59375
690611,CVS,1981-08-26,2.5625
690612,CVS,1981-08-27,2.515625
690613,CVS,1981-08-28,2.59375
690614,CVS,1981-08-31,2.554687976837158
690615,CVS,1981-09-01,2.59375
690616,CVS,1981-09-02,2.578125
690617,CVS,1981-09-03,2.539062976837158
690618,CVS,1981-09-04,2.546875
690619,CVS,1981-09-08,2.554687976837158
690620,CVS,1981-09-09,2.578125
690621,CVS,1981-09-10,2.59375
690622,CVS,1981-09-11,2.625
690623,CVS,1981-09-14,2.625
690624,CVS,1981-09-15,2.609375
690625,CVS,1981-09-16,2.609375
690626,CVS,1981-09-17,2.617187976837158
690627,CVS,1981-09-18,2.625
690628,CVS,1981-09-21,2.726562976837158
690629,CVS,1981-09-22,2.742187976837158
690630,CVS,1981-09-23,2.71875
690631,CVS,1981-09-24,2.6875
690632,CVS,1981-09-25,2.5
690633,CVS,1981-09-28,2.5625
690634,CVS,1981-09-29,2.648437976837158
690635,CVS,1981-09-30,2.640625
690636,CVS,1981-10-01,2.59375
690637,CVS,1981-10-02,2.523437976837158
690638,CVS,1981-10-05,2.53125
690639,CVS,1981-10-06,2.554687976837158
690640,CVS,1981-10-07,2.570312976837158
690641,CVS,1981-10-08,2.59375
690642,CVS,1981-10-09,2.617187976837158
690643,CVS,1981-10-12,2.609375
690644,CVS,1981-10-13,2.625
690645,CVS,1981-10-14,2.625
690646,CVS,1981-10-15,2.625
690647,CVS,1981-10-16,2.632812976837158
690648,CVS,1981-10-19,2.554687976837158
690649,CVS,1981-10-20,2.539062976837158
690650,CVS,1981-10-21,2.492187976837158
690651,CVS,1981-10-22,2.53125
690652,CVS,1981-10-23,2.539062976837158
690653,CVS,1981-10-26,2.492187976837158
690654,CVS,1981-10-27,2.445312976837158
690655,CVS,1981-10-28,2.398437976837158
690656,CVS,1981-10-29,2.421875
690657,CVS,1981-10-30,2.414062976837158
690658,CVS,1981-11-02,2.484375
690659,CVS,1981-11-03,2.5
690660,CVS,1981-11-04,2.5
690661,CVS,1981-11-05,2.5
690662,CVS,1981-11-06,2.453125
690663,CVS,1981-11-09,2.375
690664,CVS,1981-11-10,2.359375
690665,CVS,1981-11-11,2.34375
690666,CVS,1981-11-12,2.390625
690667,CVS,1981-11-13,2.375
690668,CVS,1981-11-16,2.296875
690669,CVS,1981-11-17,2.328125
690670,CVS,1981-11-18,2.359375
690671,CVS,1981-11-19,2.34375
690672,CVS,1981-11-20,2.34375
690673,CVS,1981-11-23,2.398437976837158
690674,CVS,1981-11-24,2.414062976837158
690675,CVS,1981-11-25,2.53125
690676,CVS,1981-11-27,2.507812976837158
690677,CVS,1981-11-30,2.523437976837158
690678,CVS,1981-12-01,2.5
690679,CVS,1981-12-02,2.46875
690680,CVS,1981-12-03,2.429687976837158
690681,CVS,1981-12-04,2.5
690682,CVS,1981-12-07,2.492187976837158
690683,CVS,1981-12-08,2.453125
690684,CVS,1981-12-09,2.390625
690685,CVS,1981-12-10,2.40625
690686,CVS,1981-12-11,2.40625
690687,CVS,1981-12-14,2.375
690688,CVS,1981-12-15,2.390625
690689,CVS,1981-12-16,2.335937976837158
690690,CVS,1981-12-17,2.328125
690691,CVS,1981-12-18,2.359375
690692,CVS,1981-12-21,2.359375
690693,CVS,1981-12-22,2.359375
690694,CVS,1981-12-23,2.351562976837158
690695,CVS,1981-12-24,2.34375
690696,CVS,1981-12-28,2.375
690697,CVS,1981-12-29,2.351562976837158
690698,CVS,1981-12-30,2.351562976837158
690699,CVS,1981-12-31,2.359375
690700,CVS,1982-01-04,2.375
690701,CVS,1982-01-05,2.398437976837158
690702,CVS,1982-01-06,2.460937976837158
690703,CVS,1982-01-07,2.4375
690704,CVS,1982-01-08,2.445312976837158
690705,CVS,1982-01-11,2.375
690706,CVS,1982-01-12,2.382812976837158
690707,CVS,1982-01-13,2.359375
690708,CVS,1982-01-14,2.375
690709,CVS,1982-01-15,2.359375
690710,CVS,1982-01-18,2.367187976837158
690711,CVS,1982-01-19,2.359375
690712,CVS,1982-01-20,2.367187976837158
690713,CVS,1982-01-21,2.367187976837158
690714,CVS,1982-01-22,2.3125
690715,CVS,1982-01-25,2.335937976837158
690716,CVS,1982-01-26,2.375
690717,CVS,1982-01-27,2.367187976837158
690718,CVS,1982-01-28,2.367187976837158
690719,CVS,1982-01-29,2.445312976837158
690720,CVS,1982-02-01,2.46875
690721,CVS,1982-02-02,2.460937976837158
690722,CVS,1982-02-03,2.507812976837158
690723,CVS,1982-02-04,2.453125
690724,CVS,1982-02-05,2.421875
690725,CVS,1982-02-08,2.40625
690726,CVS,1982-02-09,2.429687976837158
690727,CVS,1982-02-10,2.445312976837158
690728,CVS,1982-02-11,2.445312976837158
690729,CVS,1982-02-12,2.453125
690730,CVS,1982-02-16,2.453125
690731,CVS,1982-02-17,2.5
690732,CVS,1982-02-18,2.539062976837158
690733,CVS,1982-02-19,2.601562976837158
690734,CVS,1982-02-22,2.625
690735,CVS,1982-02-23,2.65625
690736,CVS,1982-02-24,2.703125
690737,CVS,1982-02-25,2.71875
690738,CVS,1982-02-26,2.695312976837158
690739,CVS,1982-03-01,2.703125
690740,CVS,1982-03-02,2.742187976837158
690741,CVS,1982-03-03,2.757812976837158
690742,CVS,1982-03-04,2.6875
690743,CVS,1982-03-05,2.6875
690744,CVS,1982-03-08,2.695312976837158
690745,CVS,1982-03-09,2.703125
690746,CVS,1982-03-10,2.726562976837158
690747,CVS,1982-03-11,2.75
690748,CVS,1982-03-12,2.75
690749,CVS,1982-03-15,2.75
690750,CVS,1982-03-16,2.71875
690751,CVS,1982-03-17,2.710937976837158
690752,CVS,1982-03-18,2.78125
690753,CVS,1982-03-19,2.734375
690754,CVS,1982-03-22,2.734375
690755,CVS,1982-03-23,2.789062976837158
690756,CVS,1982-03-24,2.78125
690757,CVS,1982-03-25,2.78125
690758,CVS,1982-03-26,2.773437976837158
690759,CVS,1982-03-29,2.726562976837158
690760,CVS,1982-03-30,2.742187976837158
690761,CVS,1982-03-31,2.757812976837158
690762,CVS,1982-04-01,2.8125
690763,CVS,1982-04-02,2.828125
690764,CVS,1982-04-05,2.875
690765,CVS,1982-04-06,2.882812976837158
690766,CVS,1982-04-07,2.867187976837158
690767,CVS,1982-04-08,2.882812976837158
690768,CVS,1982-04-12,2.90625
690769,CVS,1982-04-13,2.898437976837158
690770,CVS,1982-04-14,2.890625
690771,CVS,1982-04-15,2.882812976837158
690772,CVS,1982-04-16,2.859375
690773,CVS,1982-04-19,2.84375
690774,CVS,1982-04-20,2.875
690775,CVS,1982-04-21,2.90625
690776,CVS,1982-04-22,2.960937976837158
690777,CVS,1982-04-23,3.0
690778,CVS,1982-04-26,2.96875
690779,CVS,1982-04-27,2.960937976837158
690780,CVS,1982-04-28,2.953125
690781,CVS,1982-04-29,2.890625
690782,CVS,1982-04-30,2.890625
690783,CVS,1982-05-03,2.875
690784,CVS,1982-05-04,2.921875
690785,CVS,1982-05-05,2.90625
690786,CVS,1982-05-06,2.953125
690787,CVS,1982-05-07,3.007812976837158
690788,CVS,1982-05-10,2.992187976837158
690789,CVS,1982-05-11,2.992187976837158
690790,CVS,1982-05-12,2.976562976837158
690791,CVS,1982-05-13,2.984375
690792,CVS,1982-05-14,3.007812976837158
690793,CVS,1982-05-17,3.015625
690794,CVS,1982-05-18,3.0
690795,CVS,1982-05-19,2.953125
690796,CVS,1982-05-20,2.882812976837158
690797,CVS,1982-05-21,2.914062976837158
690798,CVS,1982-05-24,2.921875
690799,CVS,1982-05-25,2.898437976837158
690800,CVS,1982-05-26,2.875
690801,CVS,1982-05-27,2.867187976837158
690802,CVS,1982-05-28,2.890625
690803,CVS,1982-06-01,2.882812976837158
690804,CVS,1982-06-02,2.914062976837158
690805,CVS,1982-06-03,2.960937976837158
690806,CVS,1982-06-04,2.929687976837158
690807,CVS,1982-06-07,2.945312976837158
690808,CVS,1982-06-08,2.945312976837158
690809,CVS,1982-06-09,2.882812976837158
690810,CVS,1982-06-10,2.867187976837158
690811,CVS,1982-06-11,2.9375
690812,CVS,1982-06-14,2.90625
690813,CVS,1982-06-15,2.921875
690814,CVS,1982-06-16,2.914062976837158
690815,CVS,1982-06-17,2.882812976837158
690816,CVS,1982-06-18,2.890625
690817,CVS,1982-06-21,2.960937976837158
690818,CVS,1982-06-22,3.03125
690819,CVS,1982-06-23,2.992187976837158
690820,CVS,1982-06-24,3.039062976837158
690821,CVS,1982-06-25,3.007812976837158
690822,CVS,1982-06-28,3.023437976837158
690823,CVS,1982-06-29,3.039062976837158
690824,CVS,1982-06-30,3.0
690825,CVS,1982-07-01,2.953125
690826,CVS,1982-07-02,2.90625
690827,CVS,1982-07-06,2.90625
690828,CVS,1982-07-07,2.9375
690829,CVS,1982-07-08,2.992187976837158
690830,CVS,1982-07-09,3.015625
690831,CVS,1982-07-12,3.078125
690832,CVS,1982-07-13,3.125
690833,CVS,1982-07-14,3.101562976837158
690834,CVS,1982-07-15,3.117187976837158
690835,CVS,1982-07-16,3.164062976837158
690836,CVS,1982-07-19,3.125
690837,CVS,1982-07-20,3.101562976837158
690838,CVS,1982-07-21,3.078125
690839,CVS,1982-07-22,3.015625
690840,CVS,1982-07-23,3.015625
690841,CVS,1982-07-26,2.953125
690842,CVS,1982-07-27,2.9375
690843,CVS,1982-07-28,2.953125
690844,CVS,1982-07-29,2.9375
690845,CVS,1982-07-30,2.921875
690846,CVS,1982-08-02,2.921875
690847,CVS,1982-08-03,2.960937976837158
690848,CVS,1982-08-04,2.929687976837158
690849,CVS,1982-08-05,2.835937976837158
690850,CVS,1982-08-06,2.835937976837158
690851,CVS,1982-08-09,2.859375
690852,CVS,1982-08-10,2.859375
690853,CVS,1982-08-11,2.84375
690854,CVS,1982-08-12,2.84375
690855,CVS,1982-08-13,2.851562976837158
690856,CVS,1982-08-16,2.867187976837158
690857,CVS,1982-08-17,3.0625
690858,CVS,1982-08-18,2.929687976837158
690859,CVS,1982-08-19,2.96875
690860,CVS,1982-08-20,3.085937976837158
690861,CVS,1982-08-23,3.203125
690862,CVS,1982-08-24,3.226562976837158
690863,CVS,1982-08-25,3.25
690864,CVS,1982-08-26,3.234375
690865,CVS,1982-08-27,3.203125
690866,CVS,1982-08-30,3.179687976837158
690867,CVS,1982-08-31,3.1875
690868,CVS,1982-09-01,3.273437976837158
690869,CVS,1982-09-02,3.3125
690870,CVS,1982-09-03,3.40625
690871,CVS,1982-09-07,3.390625
690872,CVS,1982-09-08,3.453125
690873,CVS,1982-09-09,3.453125
690874,CVS,1982-09-10,3.390625
690875,CVS,1982-09-13,3.390625
690876,CVS,1982-09-14,3.421875
690877,CVS,1982-09-15,3.585937976837158
690878,CVS,1982-09-16,3.578125
690879,CVS,1982-09-17,3.59375
690880,CVS,1982-09-20,3.570312976837158
690881,CVS,1982-09-21,3.609375
690882,CVS,1982-09-22,3.664062976837158
690883,CVS,1982-09-23,3.6875
690884,CVS,1982-09-24,3.648437976837158
690885,CVS,1982-09-27,3.640625
690886,CVS,1982-09-28,3.6875
690887,CVS,1982-09-29,3.601562976837158
690888,CVS,1982-09-30,3.59375
690889,CVS,1982-10-01,3.625
690890,CVS,1982-10-04,3.578125
690891,CVS,1982-10-05,3.578125
690892,CVS,1982-10-06,3.5625
690893,CVS,1982-10-07,3.789062976837158
690894,CVS,1982-10-08,3.789062976837158
690895,CVS,1982-10-11,3.875
690896,CVS,1982-10-12,3.90625
690897,CVS,1982-10-13,4.0625
690898,CVS,1982-10-14,3.984375
690899,CVS,1982-10-15,3.90625
690900,CVS,1982-10-18,3.953125
690901,CVS,1982-10-19,3.929687976837158
690902,CVS,1982-10-20,3.90625
690903,CVS,1982-10-21,3.9375
690904,CVS,1982-10-22,3.9375
690905,CVS,1982-10-25,3.90625
690906,CVS,1982-10-26,3.859375
690907,CVS,1982-10-27,3.90625
690908,CVS,1982-10-28,3.921875
690909,CVS,1982-10-29,3.992187976837158
690910,CVS,1982-11-01,3.96875
690911,CVS,1982-11-02,4.0625
690912,CVS,1982-11-03,4.171875
690913,CVS,1982-11-04,4.28125
690914,CVS,1982-11-05,4.3125
690915,CVS,1982-11-08,4.273437976837158
690916,CVS,1982-11-09,4.328125
690917,CVS,1982-11-10,4.375
690918,CVS,1982-11-11,4.3125
690919,CVS,1982-11-12,4.335937976837158
690920,CVS,1982-11-15,4.328125
690921,CVS,1982-11-16,4.148437976837158
690922,CVS,1982-11-17,4.1875
690923,CVS,1982-11-18,4.265625
690924,CVS,1982-11-19,4.34375
690925,CVS,1982-11-22,4.296875
690926,CVS,1982-11-23,4.1875
690927,CVS,1982-11-24,4.179687976837158
690928,CVS,1982-11-26,4.242187976837158
690929,CVS,1982-11-29,4.164062976837158
690930,CVS,1982-11-30,4.34375
690931,CVS,1982-12-01,4.382812976837158
690932,CVS,1982-12-02,4.4375
690933,CVS,1982-12-03,4.5625
690934,CVS,1982-12-06,4.5625
690935,CVS,1982-12-07,4.640625
690936,CVS,1982-12-08,4.703125
690937,CVS,1982-12-09,4.632812976837158
690938,CVS,1982-12-10,4.648437976837158
690939,CVS,1982-12-13,4.523437976837158
690940,CVS,1982-12-14,4.40625
690941,CVS,1982-12-15,4.203125
690942,CVS,1982-12-16,4.007812976837158
690943,CVS,1982-12-17,4.171875
690944,CVS,1982-12-20,4.171875
690945,CVS,1982-12-21,4.203125
690946,CVS,1982-12-22,4.28125
690947,CVS,1982-12-23,4.273437976837158
690948,CVS,1982-12-27,4.40625
690949,CVS,1982-12-28,4.359375
690950,CVS,1982-12-29,4.382812976837158
690951,CVS,1982-12-30,4.398437976837158
690952,CVS,1982-12-31,4.421875
690953,CVS,1983-01-03,4.421875
690954,CVS,1983-01-04,4.4375
690955,CVS,1983-01-05,4.328125
690956,CVS,1983-01-06,4.203125
690957,CVS,1983-01-07,4.109375
690958,CVS,1983-01-10,4.21875
690959,CVS,1983-01-11,4.171875
690960,CVS,1983-01-12,4.140625
690961,CVS,1983-01-13,4.09375
690962,CVS,1983-01-14,4.148437976837158
690963,CVS,1983-01-17,4.15625
690964,CVS,1983-01-18,4.085937976837158
690965,CVS,1983-01-19,4.070312976837158
690966,CVS,1983-01-20,4.0625
690967,CVS,1983-01-21,3.9375
690968,CVS,1983-01-24,3.796875
690969,CVS,1983-01-25,3.851562976837158
690970,CVS,1983-01-26,3.84375
690971,CVS,1983-01-27,3.882812976837158
690972,CVS,1983-01-28,3.9375
690973,CVS,1983-01-31,4.125
690974,CVS,1983-02-01,4.15625
690975,CVS,1983-02-02,4.210937976837158
690976,CVS,1983-02-03,4.203125
690977,CVS,1983-02-04,4.234375
690978,CVS,1983-02-07,4.28125
690979,CVS,1983-02-08,4.296875
690980,CVS,1983-02-09,4.21875
690981,CVS,1983-02-10,4.234375
690982,CVS,1983-02-11,4.210937976837158
690983,CVS,1983-02-14,4.195312976837158
690984,CVS,1983-02-15,4.273437976837158
690985,CVS,1983-02-16,4.28125
690986,CVS,1983-02-17,4.328125
690987,CVS,1983-02-18,4.398437976837158
690988,CVS,1983-02-22,4.398437976837158
690989,CVS,1983-02-23,4.367187976837158
690990,CVS,1983-02-24,4.359375
690991,CVS,1983-02-25,4.367187976837158
690992,CVS,1983-02-28,4.375
690993,CVS,1983-03-01,4.398437976837158
690994,CVS,1983-03-02,4.484375
690995,CVS,1983-03-03,4.578125
690996,CVS,1983-03-04,4.601562976837158
690997,CVS,1983-03-07,4.703125
690998,CVS,1983-03-08,4.679687976837158
690999,CVS,1983-03-09,4.671875
691000,CVS,1983-03-10,4.679687976837158
691001,CVS,1983-03-11,4.71875
691002,CVS,1983-03-14,4.6875
691003,CVS,1983-03-15,4.59375
691004,CVS,1983-03-16,4.695312976837158
691005,CVS,1983-03-17,4.710937976837158
691006,CVS,1983-03-18,4.828125
691007,CVS,1983-03-21,4.859375
691008,CVS,1983-03-22,4.929687976837158
691009,CVS,1983-03-23,4.945312976837158
691010,CVS,1983-03-24,4.960937976837158
691011,CVS,1983-03-25,5.015625
691012,CVS,1983-03-28,5.0
691013,CVS,1983-03-29,5.054687976837158
691014,CVS,1983-03-30,5.09375
691015,CVS,1983-03-31,5.09375
691016,CVS,1983-04-04,4.96875
691017,CVS,1983-04-05,4.9375
691018,CVS,1983-04-06,4.875
691019,CVS,1983-04-07,4.875
691020,CVS,1983-04-08,4.945312976837158
691021,CVS,1983-04-11,4.96875
691022,CVS,1983-04-12,5.046875
691023,CVS,1983-04-13,5.109375
691024,CVS,1983-04-14,5.0625
691025,CVS,1983-04-15,5.03125
691026,CVS,1983-04-18,5.007812976837158
691027,CVS,1983-04-19,5.015625
691028,CVS,1983-04-20,5.09375
691029,CVS,1983-04-21,5.117187976837158
691030,CVS,1983-04-22,5.148437976837158
691031,CVS,1983-04-25,5.125
691032,CVS,1983-04-26,5.171875
691033,CVS,1983-04-27,5.125
691034,CVS,1983-04-28,5.140625
691035,CVS,1983-04-29,5.296875
691036,CVS,1983-05-02,5.21875
691037,CVS,1983-05-03,5.078125
691038,CVS,1983-05-04,5.0
691039,CVS,1983-05-05,5.1875
691040,CVS,1983-05-06,5.140625
691041,CVS,1983-05-09,5.3125
691042,CVS,1983-05-10,5.328125
691043,CVS,1983-05-11,5.3125
691044,CVS,1983-05-12,5.28125
691045,CVS,1983-05-13,5.21875
691046,CVS,1983-05-16,5.25
691047,CVS,1983-05-17,5.265625
691048,CVS,1983-05-18,5.25
691049,CVS,1983-05-19,5.15625
691050,CVS,1983-05-20,5.234375
691051,CVS,1983-05-23,5.125
691052,CVS,1983-05-24,5.046875
691053,CVS,1983-05-25,4.9375
691054,CVS,1983-05-26,4.9375
691055,CVS,1983-05-27,5.046875
691056,CVS,1983-05-31,5.0625
691057,CVS,1983-06-01,4.96875
691058,CVS,1983-06-02,5.0
691059,CVS,1983-06-03,5.046875
691060,CVS,1983-06-06,5.265625
691061,CVS,1983-06-07,5.125
691062,CVS,1983-06-08,5.234375
691063,CVS,1983-06-09,5.296875
691064,CVS,1983-06-10,5.3125
691065,CVS,1983-06-13,5.40625
691066,CVS,1983-06-14,5.625
691067,CVS,1983-06-15,5.875
691068,CVS,1983-06-16,5.859375
691069,CVS,1983-06-17,5.671875
691070,CVS,1983-06-20,5.671875
691071,CVS,1983-06-21,5.859375
691072,CVS,1983-06-22,5.84375
691073,CVS,1983-06-23,5.90625
691074,CVS,1983-06-24,5.9375
691075,CVS,1983-06-27,5.828125
691076,CVS,1983-06-28,5.734375
691077,CVS,1983-06-29,5.78125
691078,CVS,1983-06-30,5.75
691079,CVS,1983-07-01,5.8125
691080,CVS,1983-07-05,5.59375
691081,CVS,1983-07-06,5.515625
691082,CVS,1983-07-07,5.625
691083,CVS,1983-07-08,5.53125
691084,CVS,1983-07-11,5.546875
691085,CVS,1983-07-12,5.53125
691086,CVS,1983-07-13,5.6875
691087,CVS,1983-07-14,5.65625
691088,CVS,1983-07-15,5.5625
691089,CVS,1983-07-18,5.40625
691090,CVS,1983-07-19,5.40625
691091,CVS,1983-07-20,5.453125
691092,CVS,1983-07-21,5.3125
691093,CVS,1983-07-22,5.34375
691094,CVS,1983-07-25,5.421875
691095,CVS,1983-07-26,5.4375
691096,CVS,1983-07-27,5.375
691097,CVS,1983-07-28,5.25
691098,CVS,1983-07-29,5.125
691099,CVS,1983-08-01,5.0625
691100,CVS,1983-08-02,5.0
691101,CVS,1983-08-03,4.984375
691102,CVS,1983-08-04,4.890625
691103,CVS,1983-08-05,4.796875
691104,CVS,1983-08-08,4.625
691105,CVS,1983-08-09,4.65625
691106,CVS,1983-08-10,4.671875
691107,CVS,1983-08-11,4.625
691108,CVS,1983-08-12,4.65625
691109,CVS,1983-08-15,4.796875
691110,CVS,1983-08-16,4.671875
691111,CVS,1983-08-17,4.65625
691112,CVS,1983-08-18,4.46875
691113,CVS,1983-08-19,4.65625
691114,CVS,1983-08-22,4.65625
691115,CVS,1983-08-23,4.59375
691116,CVS,1983-08-24,4.421875
691117,CVS,1983-08-25,4.53125
691118,CVS,1983-08-26,4.78125
691119,CVS,1983-08-29,4.75
691120,CVS,1983-08-30,4.8125
691121,CVS,1983-08-31,4.828125
691122,CVS,1983-09-01,4.859375
691123,CVS,1983-09-02,4.859375
691124,CVS,1983-09-06,4.8125
691125,CVS,1983-09-07,4.75
691126,CVS,1983-09-08,4.6875
691127,CVS,1983-09-09,4.625
691128,CVS,1983-09-12,4.625
691129,CVS,1983-09-13,4.65625
691130,CVS,1983-09-14,4.53125
691131,CVS,1983-09-15,4.5
691132,CVS,1983-09-16,4.578125
691133,CVS,1983-09-19,4.53125
691134,CVS,1983-09-20,4.703125
691135,CVS,1983-09-21,4.75
691136,CVS,1983-09-22,4.6875
691137,CVS,1983-09-23,4.59375
691138,CVS,1983-09-26,4.71875
691139,CVS,1983-09-27,4.75
691140,CVS,1983-09-28,4.71875
691141,CVS,1983-09-29,4.71875
691142,CVS,1983-09-30,4.828125
691143,CVS,1983-10-03,4.59375
691144,CVS,1983-10-04,4.671875
691145,CVS,1983-10-05,4.65625
691146,CVS,1983-10-06,4.734375
691147,CVS,1983-10-07,4.90625
691148,CVS,1983-10-10,4.859375
691149,CVS,1983-10-11,4.859375
691150,CVS,1983-10-12,4.84375
691151,CVS,1983-10-13,4.75
691152,CVS,1983-10-14,4.703125
691153,CVS,1983-10-17,4.71875
691154,CVS,1983-10-18,4.6875
691155,CVS,1983-10-19,4.65625
691156,CVS,1983-10-20,4.59375
691157,CVS,1983-10-21,4.578125
691158,CVS,1983-10-24,4.65625
691159,CVS,1983-10-25,4.59375
691160,CVS,1983-10-26,4.609375
691161,CVS,1983-10-27,4.5625
691162,CVS,1983-10-28,4.484375
691163,CVS,1983-10-31,4.625
691164,CVS,1983-11-01,4.5
691165,CVS,1983-11-02,4.53125
691166,CVS,1983-11-03,4.5
691167,CVS,1983-11-04,4.515625
691168,CVS,1983-11-07,4.5
691169,CVS,1983-11-08,4.4375
691170,CVS,1983-11-09,4.375
691171,CVS,1983-11-10,4.375
691172,CVS,1983-11-11,4.390625
691173,CVS,1983-11-14,4.4375
691174,CVS,1983-11-15,4.328125
691175,CVS,1983-11-16,4.25
691176,CVS,1983-11-17,4.125
691177,CVS,1983-11-18,4.125
691178,CVS,1983-11-21,4.3125
691179,CVS,1983-11-22,4.34375
691180,CVS,1983-11-23,4.359375
691181,CVS,1983-11-25,4.375
691182,CVS,1983-11-28,4.328125
691183,CVS,1983-11-29,4.375
691184,CVS,1983-11-30,4.3125
691185,CVS,1983-12-01,4.328125
691186,CVS,1983-12-02,4.375
691187,CVS,1983-12-05,4.171875
691188,CVS,1983-12-06,4.125
691189,CVS,1983-12-07,4.234375
691190,CVS,1983-12-08,4.28125
691191,CVS,1983-12-09,4.25
691192,CVS,1983-12-12,4.25
691193,CVS,1983-12-13,4.234375
691194,CVS,1983-12-14,4.140625
691195,CVS,1983-12-15,4.203125
691196,CVS,1983-12-16,4.125
691197,CVS,1983-12-19,4.125
691198,CVS,1983-12-20,4.09375
691199,CVS,1983-12-21,4.0625
691200,CVS,1983-12-22,4.0
691201,CVS,1983-12-23,3.96875
691202,CVS,1983-12-27,4.234375
691203,CVS,1983-12-28,4.328125
691204,CVS,1983-12-29,4.375
691205,CVS,1983-12-30,4.359375
691206,CVS,1984-01-03,4.390625
691207,CVS,1984-01-04,4.375
691208,CVS,1984-01-05,4.390625
691209,CVS,1984-01-06,4.375
691210,CVS,1984-01-09,4.3125
691211,CVS,1984-01-10,4.375
691212,CVS,1984-01-11,4.484375
691213,CVS,1984-01-12,4.40625
691214,CVS,1984-01-13,4.375
691215,CVS,1984-01-16,4.375
691216,CVS,1984-01-17,4.375
691217,CVS,1984-01-18,4.328125
691218,CVS,1984-01-19,4.34375
691219,CVS,1984-01-20,4.296875
691220,CVS,1984-01-23,4.1875
691221,CVS,1984-01-24,4.25
691222,CVS,1984-01-25,4.25
691223,CVS,1984-01-26,4.28125
691224,CVS,1984-01-27,4.28125
691225,CVS,1984-01-30,4.25
691226,CVS,1984-01-31,4.234375
691227,CVS,1984-02-01,4.203125
691228,CVS,1984-02-02,4.25
691229,CVS,1984-02-03,4.359375
691230,CVS,1984-02-06,4.28125
691231,CVS,1984-02-07,4.25
691232,CVS,1984-02-08,4.125
691233,CVS,1984-02-09,4.15625
691234,CVS,1984-02-10,4.1875
691235,CVS,1984-02-13,4.15625
691236,CVS,1984-02-14,4.109375
691237,CVS,1984-02-15,4.109375
691238,CVS,1984-02-16,4.109375
691239,CVS,1984-02-17,4.140625
691240,CVS,1984-02-21,4.21875
691241,CVS,1984-02-22,4.140625
691242,CVS,1984-02-23,4.109375
691243,CVS,1984-02-24,4.375
691244,CVS,1984-02-27,4.4375
691245,CVS,1984-02-28,4.359375
691246,CVS,1984-02-29,4.375
691247,CVS,1984-03-01,4.359375
691248,CVS,1984-03-02,4.34375
691249,CVS,1984-03-05,4.296875
691250,CVS,1984-03-06,4.265625
691251,CVS,1984-03-07,4.265625
691252,CVS,1984-03-08,4.21875
691253,CVS,1984-03-09,4.265625
691254,CVS,1984-03-12,4.421875
691255,CVS,1984-03-13,4.5
691256,CVS,1984-03-14,4.59375
691257,CVS,1984-03-15,4.578125
691258,CVS,1984-03-16,4.578125
691259,CVS,1984-03-19,4.40625
691260,CVS,1984-03-20,4.375
691261,CVS,1984-03-21,4.375
691262,CVS,1984-03-22,4.25
691263,CVS,1984-03-23,4.125
691264,CVS,1984-03-26,4.125
691265,CVS,1984-03-27,4.140625
691266,CVS,1984-03-28,4.21875
691267,CVS,1984-03-29,4.390625
691268,CVS,1984-03-30,4.40625
691269,CVS,1984-04-02,4.359375
691270,CVS,1984-04-03,4.375
691271,CVS,1984-04-04,4.390625
691272,CVS,1984-04-05,4.421875
691273,CVS,1984-04-06,4.3125
691274,CVS,1984-04-09,4.3125
691275,CVS,1984-04-10,4.109375
691276,CVS,1984-04-11,3.96875
691277,CVS,1984-04-12,4.234375
691278,CVS,1984-04-13,4.3125
691279,CVS,1984-04-16,4.3125
691280,CVS,1984-04-17,4.28125
691281,CVS,1984-04-18,4.15625
691282,CVS,1984-04-19,4.28125
691283,CVS,1984-04-23,4.3125
691284,CVS,1984-04-24,4.34375
691285,CVS,1984-04-25,4.375
691286,CVS,1984-04-26,4.328125
691287,CVS,1984-04-27,4.28125
691288,CVS,1984-04-30,4.296875
691289,CVS,1984-05-01,4.359375
691290,CVS,1984-05-02,4.3125
691291,CVS,1984-05-03,4.359375
691292,CVS,1984-05-04,4.3125
691293,CVS,1984-05-07,4.28125
691294,CVS,1984-05-08,4.296875
691295,CVS,1984-05-09,4.34375
691296,CVS,1984-05-10,4.34375
691297,CVS,1984-05-11,4.296875
691298,CVS,1984-05-14,4.234375
691299,CVS,1984-05-15,4.234375
691300,CVS,1984-05-16,4.1875
691301,CVS,1984-05-17,4.203125
691302,CVS,1984-05-18,4.265625
691303,CVS,1984-05-21,4.0625
691304,CVS,1984-05-22,4.078125
691305,CVS,1984-05-23,4.078125
691306,CVS,1984-05-24,4.0
691307,CVS,1984-05-25,4.0625
691308,CVS,1984-05-29,4.0
691309,CVS,1984-05-30,4.140625
691310,CVS,1984-05-31,4.171875
691311,CVS,1984-06-01,4.296875
691312,CVS,1984-06-04,4.34375
691313,CVS,1984-06-05,4.328125
691314,CVS,1984-06-06,4.4375
691315,CVS,1984-06-07,4.5
691316,CVS,1984-06-08,4.421875
691317,CVS,1984-06-11,4.390625
691318,CVS,1984-06-12,4.421875
691319,CVS,1984-06-13,4.40625
691320,CVS,1984-06-14,4.375
691321,CVS,1984-06-15,4.359375
691322,CVS,1984-06-18,4.421875
691323,CVS,1984-06-19,4.5
691324,CVS,1984-06-20,4.5625
691325,CVS,1984-06-21,4.59375
691326,CVS,1984-06-22,4.625
691327,CVS,1984-06-25,4.546875
691328,CVS,1984-06-26,4.5
691329,CVS,1984-06-27,4.46875
691330,CVS,1984-06-28,4.46875
691331,CVS,1984-06-29,4.484375
691332,CVS,1984-07-02,4.5
691333,CVS,1984-07-03,4.5625
691334,CVS,1984-07-05,4.625
691335,CVS,1984-07-06,4.609375
691336,CVS,1984-07-09,4.59375
691337,CVS,1984-07-10,4.5625
691338,CVS,1984-07-11,4.53125
691339,CVS,1984-07-12,4.546875
691340,CVS,1984-07-13,4.59375
691341,CVS,1984-07-16,4.578125
691342,CVS,1984-07-17,4.640625
691343,CVS,1984-07-18,4.59375
691344,CVS,1984-07-19,4.5625
691345,CVS,1984-07-20,4.546875
691346,CVS,1984-07-23,4.453125
691347,CVS,1984-07-24,4.5
691348,CVS,1984-07-25,4.640625
691349,CVS,1984-07-26,4.609375
691350,CVS,1984-07-27,4.71875
691351,CVS,1984-07-30,4.625
691352,CVS,1984-07-31,4.625
691353,CVS,1984-08-01,4.859375
691354,CVS,1984-08-02,4.953125
691355,CVS,1984-08-03,5.15625
691356,CVS,1984-08-06,5.234375
691357,CVS,1984-08-07,5.21875
691358,CVS,1984-08-08,5.375
691359,CVS,1984-08-09,5.65625
691360,CVS,1984-08-10,5.40625
691361,CVS,1984-08-13,5.25
691362,CVS,1984-08-14,5.15625
691363,CVS,1984-08-15,4.953125
691364,CVS,1984-08-16,5.0
691365,CVS,1984-08-17,4.921875
691366,CVS,1984-08-20,4.921875
691367,CVS,1984-08-21,4.984375
691368,CVS,1984-08-22,5.0
691369,CVS,1984-08-23,4.96875
691370,CVS,1984-08-24,4.9375
691371,CVS,1984-08-27,5.0
691372,CVS,1984-08-28,5.125
691373,CVS,1984-08-29,5.125
691374,CVS,1984-08-30,5.15625
691375,CVS,1984-08-31,5.125
691376,CVS,1984-09-04,5.109375
691377,CVS,1984-09-05,4.984375
691378,CVS,1984-09-06,4.953125
691379,CVS,1984-09-07,4.984375
691380,CVS,1984-09-10,5.0
691381,CVS,1984-09-11,4.96875
691382,CVS,1984-09-12,4.953125
691383,CVS,1984-09-13,4.90625
691384,CVS,1984-09-14,4.8125
691385,CVS,1984-09-17,4.875
691386,CVS,1984-09-18,4.90625
691387,CVS,1984-09-19,4.859375
691388,CVS,1984-09-20,4.875
691389,CVS,1984-09-21,4.5625
691390,CVS,1984-09-24,4.734375
691391,CVS,1984-09-25,4.6875
691392,CVS,1984-09-26,4.71875
691393,CVS,1984-09-27,4.734375
691394,CVS,1984-09-28,4.796875
691395,CVS,1984-10-01,4.71875
691396,CVS,1984-10-02,4.734375
691397,CVS,1984-10-03,4.65625
691398,CVS,1984-10-04,4.671875
691399,CVS,1984-10-05,4.625
691400,CVS,1984-10-08,4.546875
691401,CVS,1984-10-09,4.453125
691402,CVS,1984-10-10,4.484375
691403,CVS,1984-10-11,4.609375
691404,CVS,1984-10-12,4.6875
691405,CVS,1984-10-15,4.71875
691406,CVS,1984-10-16,4.703125
691407,CVS,1984-10-17,4.78125
691408,CVS,1984-10-18,5.0
691409,CVS,1984-10-19,5.0625
691410,CVS,1984-10-22,5.140625
691411,CVS,1984-10-23,4.953125
691412,CVS,1984-10-24,4.875
691413,CVS,1984-10-25,4.6875
691414,CVS,1984-10-26,4.671875
691415,CVS,1984-10-29,4.671875
691416,CVS,1984-10-30,4.875
691417,CVS,1984-10-31,4.859375
691418,CVS,1984-11-01,4.984375
691419,CVS,1984-11-02,5.03125
691420,CVS,1984-11-05,5.0
691421,CVS,1984-11-06,5.0625
691422,CVS,1984-11-07,4.9375
691423,CVS,1984-11-08,4.953125
691424,CVS,1984-11-09,4.984375
691425,CVS,1984-11-12,4.96875
691426,CVS,1984-11-13,4.921875
691427,CVS,1984-11-14,4.890625
691428,CVS,1984-11-15,4.890625
691429,CVS,1984-11-16,4.796875
691430,CVS,1984-11-19,4.734375
691431,CVS,1984-11-20,4.75
691432,CVS,1984-11-21,4.734375
691433,CVS,1984-11-23,4.75
691434,CVS,1984-11-26,4.84375
691435,CVS,1984-11-27,4.78125
691436,CVS,1984-11-28,4.78125
691437,CVS,1984-11-29,4.8125
691438,CVS,1984-11-30,4.78125
691439,CVS,1984-12-03,4.703125
691440,CVS,1984-12-04,4.703125
691441,CVS,1984-12-05,4.703125
691442,CVS,1984-12-06,4.671875
691443,CVS,1984-12-07,4.59375
691444,CVS,1984-12-10,4.6875
691445,CVS,1984-12-11,4.671875
691446,CVS,1984-12-12,4.578125
691447,CVS,1984-12-13,4.734375
691448,CVS,1984-12-14,4.8125
691449,CVS,1984-12-17,4.875
691450,CVS,1984-12-18,5.046875
691451,CVS,1984-12-19,4.921875
691452,CVS,1984-12-20,4.90625
691453,CVS,1984-12-21,4.6875
691454,CVS,1984-12-24,4.734375
691455,CVS,1984-12-26,4.75
691456,CVS,1984-12-27,4.71875
691457,CVS,1984-12-28,4.65625
691458,CVS,1984-12-31,4.65625
691459,CVS,1985-01-02,4.40625
691460,CVS,1985-01-03,4.5625
691461,CVS,1985-01-04,4.609375
691462,CVS,1985-01-07,4.640625
691463,CVS,1985-01-08,4.5625
691464,CVS,1985-01-09,4.609375
691465,CVS,1985-01-10,4.703125
691466,CVS,1985-01-11,4.84375
691467,CVS,1985-01-14,4.96875
691468,CVS,1985-01-15,4.953125
691469,CVS,1985-01-16,4.984375
691470,CVS,1985-01-17,4.984375
691471,CVS,1985-01-18,4.96875
691472,CVS,1985-01-21,5.0
691473,CVS,1985-01-22,5.21875
691474,CVS,1985-01-23,5.1875
691475,CVS,1985-01-24,5.25
691476,CVS,1985-01-25,5.171875
691477,CVS,1985-01-28,5.125
691478,CVS,1985-01-29,5.09375
691479,CVS,1985-01-30,5.203125
691480,CVS,1985-01-31,5.125
691481,CVS,1985-02-01,5.109375
691482,CVS,1985-02-04,5.1875
691483,CVS,1985-02-05,5.359375
691484,CVS,1985-02-06,5.34375
691485,CVS,1985-02-07,5.34375
691486,CVS,1985-02-08,5.375
691487,CVS,1985-02-11,5.390625
691488,CVS,1985-02-12,5.359375
691489,CVS,1985-02-13,5.59375
691490,CVS,1985-02-14,5.546875
691491,CVS,1985-02-15,5.5625
691492,CVS,1985-02-19,5.515625
691493,CVS,1985-02-20,5.375
691494,CVS,1985-02-21,5.3125
691495,CVS,1985-02-22,5.1875
691496,CVS,1985-02-25,5.15625
691497,CVS,1985-02-26,5.25
691498,CVS,1985-02-27,5.203125
691499,CVS,1985-02-28,5.28125
691500,CVS,1985-03-01,5.375
691501,CVS,1985-03-04,5.203125
691502,CVS,1985-03-05,5.328125
691503,CVS,1985-03-06,5.34375
691504,CVS,1985-03-07,5.40625
691505,CVS,1985-03-08,5.390625
691506,CVS,1985-03-11,5.328125
691507,CVS,1985-03-12,5.359375
691508,CVS,1985-03-13,5.3125
691509,CVS,1985-03-14,5.234375
691510,CVS,1985-03-15,5.21875
691511,CVS,1985-03-18,5.328125
691512,CVS,1985-03-19,5.375
691513,CVS,1985-03-20,5.4375
691514,CVS,1985-03-21,5.53125
691515,CVS,1985-03-22,5.5
691516,CVS,1985-03-25,5.4375
691517,CVS,1985-03-26,5.4375
691518,CVS,1985-03-27,5.4375
691519,CVS,1985-03-28,5.53125
691520,CVS,1985-03-29,5.546875
691521,CVS,1985-04-01,5.59375
691522,CVS,1985-04-02,5.59375
691523,CVS,1985-04-03,5.609375
691524,CVS,1985-04-04,5.609375
691525,CVS,1985-04-08,5.515625
691526,CVS,1985-04-09,5.3125
691527,CVS,1985-04-10,5.3125
691528,CVS,1985-04-11,5.265625
691529,CVS,1985-04-12,5.28125
691530,CVS,1985-04-15,5.296875
691531,CVS,1985-04-16,5.28125
691532,CVS,1985-04-17,5.28125
691533,CVS,1985-04-18,5.34375
691534,CVS,1985-04-19,5.375
691535,CVS,1985-04-22,5.40625
691536,CVS,1985-04-23,5.40625
691537,CVS,1985-04-24,5.453125
691538,CVS,1985-04-25,5.390625
691539,CVS,1985-04-26,5.421875
691540,CVS,1985-04-29,5.390625
691541,CVS,1985-04-30,5.359375
691542,CVS,1985-05-01,5.265625
691543,CVS,1985-05-02,5.28125
691544,CVS,1985-05-03,5.34375
691545,CVS,1985-05-06,5.296875
691546,CVS,1985-05-07,5.109375
691547,CVS,1985-05-08,5.234375
691548,CVS,1985-05-09,5.25
691549,CVS,1985-05-10,5.28125
691550,CVS,1985-05-13,5.46875
691551,CVS,1985-05-14,5.578125
691552,CVS,1985-05-15,5.578125
691553,CVS,1985-05-16,5.546875
691554,CVS,1985-05-17,5.75
691555,CVS,1985-05-20,5.875
691556,CVS,1985-05-21,5.828125
691557,CVS,1985-05-22,5.84375
691558,CVS,1985-05-23,5.78125
691559,CVS,1985-05-24,5.8125
691560,CVS,1985-05-28,5.734375
691561,CVS,1985-05-29,5.734375
691562,CVS,1985-05-30,5.734375
691563,CVS,1985-05-31,5.828125
691564,CVS,1985-06-03,5.859375
691565,CVS,1985-06-04,5.84375
691566,CVS,1985-06-05,6.0625
691567,CVS,1985-06-06,6.0625
691568,CVS,1985-06-07,5.9375
691569,CVS,1985-06-10,5.90625
691570,CVS,1985-06-11,5.9375
691571,CVS,1985-06-12,5.9375
691572,CVS,1985-06-13,5.859375
691573,CVS,1985-06-14,5.859375
691574,CVS,1985-06-17,5.859375
691575,CVS,1985-06-18,5.8125
691576,CVS,1985-06-19,5.828125
691577,CVS,1985-06-20,5.828125
691578,CVS,1985-06-21,5.859375
691579,CVS,1985-06-24,5.8125
691580,CVS,1985-06-25,5.96875
691581,CVS,1985-06-26,6.0
691582,CVS,1985-06-27,5.984375
691583,CVS,1985-06-28,6.0
691584,CVS,1985-07-01,5.921875
691585,CVS,1985-07-02,5.90625
691586,CVS,1985-07-03,5.8125
691587,CVS,1985-07-05,5.84375
691588,CVS,1985-07-08,5.796875
691589,CVS,1985-07-09,5.8125
691590,CVS,1985-07-10,5.828125
691591,CVS,1985-07-11,5.84375
691592,CVS,1985-07-12,5.734375
691593,CVS,1985-07-15,5.734375
691594,CVS,1985-07-16,5.765625
691595,CVS,1985-07-17,5.796875
691596,CVS,1985-07-18,5.734375
691597,CVS,1985-07-19,5.75
691598,CVS,1985-07-22,5.71875
691599,CVS,1985-07-23,5.65625
691600,CVS,1985-07-24,5.640625
691601,CVS,1985-07-25,5.546875
691602,CVS,1985-07-26,5.546875
691603,CVS,1985-07-29,5.515625
691604,CVS,1985-07-30,5.453125
691605,CVS,1985-07-31,5.390625
691606,CVS,1985-08-01,5.46875
691607,CVS,1985-08-02,5.421875
691608,CVS,1985-08-05,5.4375
691609,CVS,1985-08-06,5.40625
691610,CVS,1985-08-07,5.4375
691611,CVS,1985-08-08,5.546875
691612,CVS,1985-08-09,5.59375
691613,CVS,1985-08-12,5.578125
691614,CVS,1985-08-13,5.625
691615,CVS,1985-08-14,5.65625
691616,CVS,1985-08-15,5.640625
691617,CVS,1985-08-16,5.578125
691618,CVS,1985-08-19,5.640625
691619,CVS,1985-08-20,5.578125
691620,CVS,1985-08-21,5.578125
691621,CVS,1985-08-22,5.5625
691622,CVS,1985-08-23,5.5
691623,CVS,1985-08-26,5.53125
691624,CVS,1985-08-27,5.46875
691625,CVS,1985-08-28,5.4375
691626,CVS,1985-08-29,5.46875
691627,CVS,1985-08-30,5.4375
691628,CVS,1985-09-03,5.453125
691629,CVS,1985-09-04,5.421875
691630,CVS,1985-09-05,5.359375
691631,CVS,1985-09-06,5.421875
691632,CVS,1985-09-09,5.46875
691633,CVS,1985-09-10,5.46875
691634,CVS,1985-09-11,5.375
691635,CVS,1985-09-12,5.421875
691636,CVS,1985-09-13,5.421875
691637,CVS,1985-09-16,5.484375
691638,CVS,1985-09-17,5.484375
691639,CVS,1985-09-18,5.375
691640,CVS,1985-09-19,5.4375
691641,CVS,1985-09-20,5.4375
691642,CVS,1985-09-23,5.484375
691643,CVS,1985-09-24,5.5
691644,CVS,1985-09-25,5.5
691645,CVS,1985-09-26,5.34375
691646,CVS,1985-09-30,5.296875
691647,CVS,1985-10-01,5.375
691648,CVS,1985-10-02,5.390625
691649,CVS,1985-10-03,5.359375
691650,CVS,1985-10-04,5.296875
691651,CVS,1985-10-07,5.4375
691652,CVS,1985-10-08,5.46875
691653,CVS,1985-10-09,5.484375
691654,CVS,1985-10-10,5.46875
691655,CVS,1985-10-11,5.4375
691656,CVS,1985-10-14,5.5625
691657,CVS,1985-10-15,5.734375
691658,CVS,1985-10-16,5.765625
691659,CVS,1985-10-17,5.65625
691660,CVS,1985-10-18,5.609375
691661,CVS,1985-10-21,5.703125
691662,CVS,1985-10-22,5.75
691663,CVS,1985-10-23,5.765625
691664,CVS,1985-10-24,5.75
691665,CVS,1985-10-25,5.6875
691666,CVS,1985-10-28,5.609375
691667,CVS,1985-10-29,5.734375
691668,CVS,1985-10-30,5.625
691669,CVS,1985-10-31,5.546875
691670,CVS,1985-11-01,5.546875
691671,CVS,1985-11-04,5.578125
691672,CVS,1985-11-05,5.609375
691673,CVS,1985-11-06,5.703125
691674,CVS,1985-11-07,5.828125
691675,CVS,1985-11-08,5.84375
691676,CVS,1985-11-11,5.96875
691677,CVS,1985-11-12,6.0
691678,CVS,1985-11-13,6.03125
691679,CVS,1985-11-14,6.125
691680,CVS,1985-11-15,6.21875
691681,CVS,1985-11-18,6.25
691682,CVS,1985-11-19,6.3125
691683,CVS,1985-11-20,6.296875
691684,CVS,1985-11-21,6.328125
691685,CVS,1985-11-22,6.234375
691686,CVS,1985-11-25,6.125
691687,CVS,1985-11-26,6.140625
691688,CVS,1985-11-27,6.21875
691689,CVS,1985-11-29,6.171875
691690,CVS,1985-12-02,6.203125
691691,CVS,1985-12-03,6.1875
691692,CVS,1985-12-04,6.125
691693,CVS,1985-12-05,6.125
691694,CVS,1985-12-06,6.109375
691695,CVS,1985-12-09,6.140625
691696,CVS,1985-12-10,6.21875
691697,CVS,1985-12-11,6.21875
691698,CVS,1985-12-12,6.234375
691699,CVS,1985-12-13,6.34375
691700,CVS,1985-12-16,6.53125
691701,CVS,1985-12-17,6.5625
691702,CVS,1985-12-18,6.5
691703,CVS,1985-12-19,6.5
691704,CVS,1985-12-20,6.53125
691705,CVS,1985-12-23,6.375
691706,CVS,1985-12-24,6.3125
691707,CVS,1985-12-26,6.25
691708,CVS,1985-12-27,6.296875
691709,CVS,1985-12-30,6.359375
691710,CVS,1985-12-31,6.3125
691711,CVS,1986-01-02,6.359375
691712,CVS,1986-01-03,6.46875
691713,CVS,1986-01-06,6.46875
691714,CVS,1986-01-07,6.5625
691715,CVS,1986-01-08,6.25
691716,CVS,1986-01-09,6.203125
691717,CVS,1986-01-10,6.328125
691718,CVS,1986-01-13,6.28125
691719,CVS,1986-01-14,6.21875
691720,CVS,1986-01-15,6.28125
691721,CVS,1986-01-16,6.328125
691722,CVS,1986-01-17,6.25
691723,CVS,1986-01-20,6.296875
691724,CVS,1986-01-21,6.296875
691725,CVS,1986-01-22,6.3125
691726,CVS,1986-01-23,6.3125
691727,CVS,1986-01-24,6.3125
691728,CVS,1986-01-27,6.3125
691729,CVS,1986-01-28,6.375
691730,CVS,1986-01-29,6.375
691731,CVS,1986-01-30,6.65625
691732,CVS,1986-01-31,6.78125
691733,CVS,1986-02-03,6.765625
691734,CVS,1986-02-04,6.84375
691735,CVS,1986-02-05,7.0
691736,CVS,1986-02-06,7.03125
691737,CVS,1986-02-07,6.921875
691738,CVS,1986-02-10,6.875
691739,CVS,1986-02-11,6.890625
691740,CVS,1986-02-12,6.828125
691741,CVS,1986-02-13,6.8125
691742,CVS,1986-02-14,7.09375
691743,CVS,1986-02-18,7.09375
691744,CVS,1986-02-19,7.109375
691745,CVS,1986-02-20,7.21875
691746,CVS,1986-02-21,7.375
691747,CVS,1986-02-24,7.1875
691748,CVS,1986-02-25,7.1875
691749,CVS,1986-02-26,7.1875
691750,CVS,1986-02-27,7.328125
691751,CVS,1986-02-28,7.59375
691752,CVS,1986-03-03,7.296875
691753,CVS,1986-03-04,7.34375
691754,CVS,1986-03-05,7.40625
691755,CVS,1986-03-06,7.484375
691756,CVS,1986-03-07,7.546875
691757,CVS,1986-03-10,7.625
691758,CVS,1986-03-11,7.75
691759,CVS,1986-03-12,7.640625
691760,CVS,1986-03-13,7.53125
691761,CVS,1986-03-14,7.8125
691762,CVS,1986-03-17,7.921875
691763,CVS,1986-03-18,7.875
691764,CVS,1986-03-19,7.890625
691765,CVS,1986-03-20,7.890625
691766,CVS,1986-03-21,7.8125
691767,CVS,1986-03-24,7.9375
691768,CVS,1986-03-25,7.96875
691769,CVS,1986-03-26,8.03125
691770,CVS,1986-03-27,8.0
691771,CVS,1986-03-31,7.84375
691772,CVS,1986-04-01,7.4375
691773,CVS,1986-04-02,7.71875
691774,CVS,1986-04-03,7.5625
691775,CVS,1986-04-04,7.5625
691776,CVS,1986-04-07,7.546875
691777,CVS,1986-04-08,7.75
691778,CVS,1986-04-09,7.875
691779,CVS,1986-04-10,7.828125
691780,CVS,1986-04-11,7.78125
691781,CVS,1986-04-14,7.859375
691782,CVS,1986-04-15,7.734375
691783,CVS,1986-04-16,7.984375
691784,CVS,1986-04-17,8.21875
691785,CVS,1986-04-18,8.359375
691786,CVS,1986-04-21,8.46875
691787,CVS,1986-04-22,8.125
691788,CVS,1986-04-23,8.15625
691789,CVS,1986-04-24,7.9375
691790,CVS,1986-04-25,7.953125
691791,CVS,1986-04-28,7.84375
691792,CVS,1986-04-29,7.8125
691793,CVS,1986-04-30,7.734375
691794,CVS,1986-05-01,7.75
691795,CVS,1986-05-02,7.65625
691796,CVS,1986-05-05,7.6875
691797,CVS,1986-05-06,7.640625
691798,CVS,1986-05-07,7.6875
691799,CVS,1986-05-08,7.859375
691800,CVS,1986-05-09,7.90625
691801,CVS,1986-05-12,8.03125
691802,CVS,1986-05-13,8.0
691803,CVS,1986-05-14,8.234375
691804,CVS,1986-05-15,8.078125
691805,CVS,1986-05-16,7.875
691806,CVS,1986-05-19,7.828125
691807,CVS,1986-05-20,7.90625
691808,CVS,1986-05-21,7.90625
691809,CVS,1986-05-22,8.46875
691810,CVS,1986-05-23,8.390625
691811,CVS,1986-05-27,8.609375
691812,CVS,1986-05-28,8.828125
691813,CVS,1986-05-29,9.0
691814,CVS,1986-05-30,8.890625
691815,CVS,1986-06-02,8.65625
691816,CVS,1986-06-03,8.75
691817,CVS,1986-06-04,8.71875
691818,CVS,1986-06-05,8.734375
691819,CVS,1986-06-06,8.75
691820,CVS,1986-06-09,8.5625
691821,CVS,1986-06-10,8.5625
691822,CVS,1986-06-11,8.546875
691823,CVS,1986-06-12,8.5
691824,CVS,1986-06-13,8.578125
691825,CVS,1986-06-16,8.5
691826,CVS,1986-06-17,8.375
691827,CVS,1986-06-18,8.453125
691828,CVS,1986-06-19,8.5
691829,CVS,1986-06-20,8.5625
691830,CVS,1986-06-23,8.703125
691831,CVS,1986-06-24,8.75
691832,CVS,1986-06-25,8.8125
691833,CVS,1986-06-26,8.90625
691834,CVS,1986-06-27,8.875
691835,CVS,1986-06-30,8.875
691836,CVS,1986-07-01,8.875
691837,CVS,1986-07-02,8.8125
691838,CVS,1986-07-03,8.734375
691839,CVS,1986-07-07,8.40625
691840,CVS,1986-07-08,8.15625
691841,CVS,1986-07-09,8.15625
691842,CVS,1986-07-10,8.078125
691843,CVS,1986-07-11,8.09375
691844,CVS,1986-07-14,7.875
691845,CVS,1986-07-15,7.8125
691846,CVS,1986-07-16,7.875
691847,CVS,1986-07-17,7.90625
691848,CVS,1986-07-18,7.84375
691849,CVS,1986-07-21,7.90625
691850,CVS,1986-07-22,7.921875
691851,CVS,1986-07-23,7.9375
691852,CVS,1986-07-24,7.828125
691853,CVS,1986-07-25,7.6875
691854,CVS,1986-07-28,7.765625
691855,CVS,1986-07-29,7.6875
691856,CVS,1986-07-30,7.53125
691857,CVS,1986-07-31,7.734375
691858,CVS,1986-08-01,7.828125
691859,CVS,1986-08-04,7.796875
691860,CVS,1986-08-05,7.75
691861,CVS,1986-08-06,7.59375
691862,CVS,1986-08-07,7.5625
691863,CVS,1986-08-08,7.546875
691864,CVS,1986-08-11,7.625
691865,CVS,1986-08-12,7.71875
691866,CVS,1986-08-13,7.921875
691867,CVS,1986-08-14,8.0
691868,CVS,1986-08-15,8.046875
691869,CVS,1986-08-18,8.03125
691870,CVS,1986-08-19,8.015625
691871,CVS,1986-08-20,8.0625
691872,CVS,1986-08-21,8.0625
691873,CVS,1986-08-22,8.0
691874,CVS,1986-08-25,7.890625
691875,CVS,1986-08-26,8.03125
691876,CVS,1986-08-27,8.296875
691877,CVS,1986-08-28,8.34375
691878,CVS,1986-08-29,8.109375
691879,CVS,1986-09-02,8.0625
691880,CVS,1986-09-03,8.25
691881,CVS,1986-09-04,8.375
691882,CVS,1986-09-05,8.40625
691883,CVS,1986-09-08,8.328125
691884,CVS,1986-09-09,8.28125
691885,CVS,1986-09-10,8.21875
691886,CVS,1986-09-11,7.84375
691887,CVS,1986-09-12,7.34375
691888,CVS,1986-09-15,7.28125
691889,CVS,1986-09-16,7.203125
691890,CVS,1986-09-17,7.1875
691891,CVS,1986-09-18,7.109375
691892,CVS,1986-09-19,7.125
691893,CVS,1986-09-22,7.375
691894,CVS,1986-09-23,7.203125
691895,CVS,1986-09-24,7.375
691896,CVS,1986-09-25,7.28125
691897,CVS,1986-09-26,7.34375
691898,CVS,1986-09-29,7.265625
691899,CVS,1986-09-30,7.25
691900,CVS,1986-10-01,7.078125
691901,CVS,1986-10-02,7.0625
691902,CVS,1986-10-03,7.0625
691903,CVS,1986-10-06,7.03125
691904,CVS,1986-10-07,7.03125
691905,CVS,1986-10-08,7.265625
691906,CVS,1986-10-09,7.34375
691907,CVS,1986-10-10,7.34375
691908,CVS,1986-10-13,7.34375
691909,CVS,1986-10-14,7.4375
691910,CVS,1986-10-15,7.46875
691911,CVS,1986-10-16,7.53125
691912,CVS,1986-10-17,7.5625
691913,CVS,1986-10-20,7.375
691914,CVS,1986-10-21,7.453125
691915,CVS,1986-10-22,7.4375
691916,CVS,1986-10-23,7.71875
691917,CVS,1986-10-24,7.671875
691918,CVS,1986-10-27,7.75
691919,CVS,1986-10-28,7.875
691920,CVS,1986-10-29,7.828125
691921,CVS,1986-10-30,7.96875
691922,CVS,1986-10-31,7.921875
691923,CVS,1986-11-03,7.90625
691924,CVS,1986-11-04,8.046875
691925,CVS,1986-11-05,7.953125
691926,CVS,1986-11-06,7.9375
691927,CVS,1986-11-07,7.78125
691928,CVS,1986-11-10,7.859375
691929,CVS,1986-11-11,8.125
691930,CVS,1986-11-12,8.015625
691931,CVS,1986-11-13,7.9375
691932,CVS,1986-11-14,7.75
691933,CVS,1986-11-17,7.640625
691934,CVS,1986-11-18,7.1875
691935,CVS,1986-11-19,7.3125
691936,CVS,1986-11-20,7.375
691937,CVS,1986-11-21,7.453125
691938,CVS,1986-11-24,7.5625
691939,CVS,1986-11-25,7.5625
691940,CVS,1986-11-26,7.6875
691941,CVS,1986-11-28,7.796875
691942,CVS,1986-12-01,7.75
691943,CVS,1986-12-02,8.03125
691944,CVS,1986-12-03,7.90625
691945,CVS,1986-12-04,7.96875
691946,CVS,1986-12-05,7.890625
691947,CVS,1986-12-08,7.84375
691948,CVS,1986-12-09,7.71875
691949,CVS,1986-12-10,7.671875
691950,CVS,1986-12-11,7.625
691951,CVS,1986-12-12,7.375
691952,CVS,1986-12-15,7.171875
691953,CVS,1986-12-16,7.125
691954,CVS,1986-12-17,6.96875
691955,CVS,1986-12-18,6.875
691956,CVS,1986-12-19,7.125
691957,CVS,1986-12-22,6.828125
691958,CVS,1986-12-23,6.8125
691959,CVS,1986-12-24,6.8125
691960,CVS,1986-12-26,6.796875
691961,CVS,1986-12-29,6.703125
691962,CVS,1986-12-30,6.671875
691963,CVS,1986-12-31,6.75
691964,CVS,1987-01-02,6.875
691965,CVS,1987-01-05,6.96875
691966,CVS,1987-01-06,7.03125
691967,CVS,1987-01-07,7.078125
691968,CVS,1987-01-08,7.21875
691969,CVS,1987-01-09,7.3125
691970,CVS,1987-01-12,7.25
691971,CVS,1987-01-13,7.296875
691972,CVS,1987-01-14,7.375
691973,CVS,1987-01-15,7.390625
691974,CVS,1987-01-16,7.265625
691975,CVS,1987-01-19,7.359375
691976,CVS,1987-01-20,7.359375
691977,CVS,1987-01-21,7.390625
691978,CVS,1987-01-22,7.5
691979,CVS,1987-01-23,7.609375
691980,CVS,1987-01-26,7.625
691981,CVS,1987-01-27,7.5
691982,CVS,1987-01-28,7.625
691983,CVS,1987-01-29,7.59375
691984,CVS,1987-01-30,7.65625
691985,CVS,1987-02-02,7.640625
691986,CVS,1987-02-03,7.671875
691987,CVS,1987-02-04,7.75
691988,CVS,1987-02-05,7.828125
691989,CVS,1987-02-06,7.796875
691990,CVS,1987-02-09,7.78125
691991,CVS,1987-02-10,7.84375
691992,CVS,1987-02-11,8.125
691993,CVS,1987-02-12,7.9375
691994,CVS,1987-02-13,8.1875
691995,CVS,1987-02-17,8.40625
691996,CVS,1987-02-18,8.34375
691997,CVS,1987-02-19,8.421875
691998,CVS,1987-02-20,8.6875
691999,CVS,1987-02-23,8.703125
692000,CVS,1987-02-24,8.734375
692001,CVS,1987-02-25,8.78125
692002,CVS,1987-02-26,8.875
692003,CVS,1987-02-27,9.09375
692004,CVS,1987-03-02,8.9375
692005,CVS,1987-03-03,8.796875
692006,CVS,1987-03-04,8.828125
692007,CVS,1987-03-05,8.734375
692008,CVS,1987-03-06,8.796875
692009,CVS,1987-03-09,8.875
692010,CVS,1987-03-10,9.0
692011,CVS,1987-03-11,9.046875
692012,CVS,1987-03-12,8.96875
692013,CVS,1987-03-13,8.8125
692014,CVS,1987-03-16,8.734375
692015,CVS,1987-03-17,8.75
692016,CVS,1987-03-18,8.734375
692017,CVS,1987-03-19,8.875
692018,CVS,1987-03-20,9.125
692019,CVS,1987-03-23,9.125
692020,CVS,1987-03-24,9.1875
692021,CVS,1987-03-25,9.21875
692022,CVS,1987-03-26,9.25
692023,CVS,1987-03-27,9.09375
692024,CVS,1987-03-30,8.90625
692025,CVS,1987-03-31,9.09375
692026,CVS,1987-04-01,9.0625
692027,CVS,1987-04-02,9.0625
692028,CVS,1987-04-03,9.5625
692029,CVS,1987-04-06,9.453125
692030,CVS,1987-04-07,9.21875
692031,CVS,1987-04-08,9.0625
692032,CVS,1987-04-09,8.875
692033,CVS,1987-04-10,8.859375
692034,CVS,1987-04-13,8.796875
692035,CVS,1987-04-14,8.40625
692036,CVS,1987-04-15,8.59375
692037,CVS,1987-04-16,8.640625
692038,CVS,1987-04-20,8.40625
692039,CVS,1987-04-21,8.5625
692040,CVS,1987-04-22,8.421875
692041,CVS,1987-04-23,8.375
692042,CVS,1987-04-24,8.1875
692043,CVS,1987-04-27,8.21875
692044,CVS,1987-04-28,8.09375
692045,CVS,1987-04-29,8.078125
692046,CVS,1987-04-30,8.203125
692047,CVS,1987-05-01,8.34375
692048,CVS,1987-05-04,8.53125
692049,CVS,1987-05-05,8.59375
692050,CVS,1987-05-06,8.5
692051,CVS,1987-05-07,8.46875
692052,CVS,1987-05-08,8.390625
692053,CVS,1987-05-11,8.328125
692054,CVS,1987-05-12,8.25
692055,CVS,1987-05-13,8.140625
692056,CVS,1987-05-14,8.1875
692057,CVS,1987-05-15,7.921875
692058,CVS,1987-05-18,7.84375
692059,CVS,1987-05-19,7.78125
692060,CVS,1987-05-20,7.6875
692061,CVS,1987-05-21,7.78125
692062,CVS,1987-05-22,7.875
692063,CVS,1987-05-26,8.15625
692064,CVS,1987-05-27,8.15625
692065,CVS,1987-05-28,8.265625
692066,CVS,1987-05-29,8.453125
692067,CVS,1987-06-01,8.484375
692068,CVS,1987-06-02,8.484375
692069,CVS,1987-06-03,8.609375
692070,CVS,1987-06-04,8.53125
692071,CVS,1987-06-05,8.546875
692072,CVS,1987-06-08,8.59375
692073,CVS,1987-06-09,8.625
692074,CVS,1987-06-10,8.671875
692075,CVS,1987-06-11,8.75
692076,CVS,1987-06-12,8.953125
692077,CVS,1987-06-15,9.15625
692078,CVS,1987-06-16,9.296875
692079,CVS,1987-06-17,9.3125
692080,CVS,1987-06-18,9.28125
692081,CVS,1987-06-19,9.453125
692082,CVS,1987-06-22,9.46875
692083,CVS,1987-06-23,9.28125
692084,CVS,1987-06-24,9.3125
692085,CVS,1987-06-25,9.359375
692086,CVS,1987-06-26,9.3125
692087,CVS,1987-06-29,9.3125
692088,CVS,1987-06-30,9.171875
692089,CVS,1987-07-01,9.15625
692090,CVS,1987-07-02,9.109375
692091,CVS,1987-07-06,9.0
692092,CVS,1987-07-07,9.171875
692093,CVS,1987-07-08,9.21875
692094,CVS,1987-07-09,9.3125
692095,CVS,1987-07-10,9.40625
692096,CVS,1987-07-13,9.40625
692097,CVS,1987-07-14,9.5
692098,CVS,1987-07-15,9.671875
692099,CVS,1987-07-16,9.84375
692100,CVS,1987-07-17,10.0
692101,CVS,1987-07-20,9.84375
692102,CVS,1987-07-21,9.890625
692103,CVS,1987-07-22,9.90625
692104,CVS,1987-07-23,9.875
692105,CVS,1987-07-24,9.96875
692106,CVS,1987-07-27,9.9375
692107,CVS,1987-07-28,9.8125
692108,CVS,1987-07-29,9.953125
692109,CVS,1987-07-30,9.984375
692110,CVS,1987-07-31,9.953125
692111,CVS,1987-08-03,9.71875
692112,CVS,1987-08-04,9.65625
692113,CVS,1987-08-05,9.71875
692114,CVS,1987-08-06,9.9375
692115,CVS,1987-08-07,10.09375
692116,CVS,1987-08-10,10.21875
692117,CVS,1987-08-11,10.265625
692118,CVS,1987-08-12,10.234375
692119,CVS,1987-08-13,10.453125
692120,CVS,1987-08-14,10.375
692121,CVS,1987-08-17,10.40625
692122,CVS,1987-08-18,10.328125
692123,CVS,1987-08-19,10.375
692124,CVS,1987-08-20,10.40625
692125,CVS,1987-08-21,10.4375
692126,CVS,1987-08-24,10.25
692127,CVS,1987-08-25,10.28125
692128,CVS,1987-08-26,10.296875
692129,CVS,1987-08-27,10.1875
692130,CVS,1987-08-28,9.921875
692131,CVS,1987-08-31,9.796875
692132,CVS,1987-09-01,9.6875
692133,CVS,1987-09-02,9.671875
692134,CVS,1987-09-03,9.515625
692135,CVS,1987-09-04,9.3125
692136,CVS,1987-09-08,9.171875
692137,CVS,1987-09-09,9.109375
692138,CVS,1987-09-10,9.171875
692139,CVS,1987-09-11,9.234375
692140,CVS,1987-09-14,9.40625
692141,CVS,1987-09-15,9.375
692142,CVS,1987-09-16,9.3125
692143,CVS,1987-09-17,9.390625
692144,CVS,1987-09-18,9.46875
692145,CVS,1987-09-21,9.265625
692146,CVS,1987-09-22,9.375
692147,CVS,1987-09-23,9.296875
692148,CVS,1987-09-24,9.34375
692149,CVS,1987-09-25,9.28125
692150,CVS,1987-09-28,9.5
692151,CVS,1987-09-29,9.5
692152,CVS,1987-09-30,9.3125
692153,CVS,1987-10-01,9.375
692154,CVS,1987-10-02,9.34375
692155,CVS,1987-10-05,9.328125
692156,CVS,1987-10-06,9.1875
692157,CVS,1987-10-07,9.109375
692158,CVS,1987-10-08,8.796875
692159,CVS,1987-10-09,8.65625
692160,CVS,1987-10-12,8.65625
692161,CVS,1987-10-13,8.734375
692162,CVS,1987-10-14,8.4375
692163,CVS,1987-10-15,8.125
692164,CVS,1987-10-16,7.875
692165,CVS,1987-10-19,6.65625
692166,CVS,1987-10-20,6.0
692167,CVS,1987-10-21,6.1875
692168,CVS,1987-10-22,6.25
692169,CVS,1987-10-23,6.6875
692170,CVS,1987-10-26,6.28125
692171,CVS,1987-10-27,6.40625
692172,CVS,1987-10-28,6.46875
692173,CVS,1987-10-29,6.6875
692174,CVS,1987-10-30,6.703125
692175,CVS,1987-11-02,6.71875
692176,CVS,1987-11-03,6.671875
692177,CVS,1987-11-04,6.703125
692178,CVS,1987-11-05,6.9375
692179,CVS,1987-11-06,6.90625
692180,CVS,1987-11-09,6.75
692181,CVS,1987-11-10,6.59375
692182,CVS,1987-11-11,6.671875
692183,CVS,1987-11-12,6.625
692184,CVS,1987-11-13,6.65625
692185,CVS,1987-11-16,6.75
692186,CVS,1987-11-17,6.75
692187,CVS,1987-11-18,6.8125
692188,CVS,1987-11-19,6.640625
692189,CVS,1987-11-20,6.546875
692190,CVS,1987-11-23,6.578125
692191,CVS,1987-11-24,6.546875
692192,CVS,1987-11-25,6.390625
692193,CVS,1987-11-27,6.296875
692194,CVS,1987-11-30,5.875
692195,CVS,1987-12-01,5.8125
692196,CVS,1987-12-02,6.015625
692197,CVS,1987-12-03,5.828125
692198,CVS,1987-12-04,5.6875
692199,CVS,1987-12-07,5.703125
692200,CVS,1987-12-08,6.0
692201,CVS,1987-12-09,6.03125
692202,CVS,1987-12-10,5.9375
692203,CVS,1987-12-11,5.9375
692204,CVS,1987-12-14,6.09375
692205,CVS,1987-12-15,6.0625
692206,CVS,1987-12-16,6.328125
692207,CVS,1987-12-17,5.9375
692208,CVS,1987-12-18,6.15625
692209,CVS,1987-12-21,6.328125
692210,CVS,1987-12-22,6.234375
692211,CVS,1987-12-23,6.4375
692212,CVS,1987-12-24,6.578125
692213,CVS,1987-12-28,6.4375
692214,CVS,1987-12-29,6.421875
692215,CVS,1987-12-30,6.546875
692216,CVS,1987-12-31,6.625
692217,CVS,1988-01-04,6.75
692218,CVS,1988-01-05,7.015625
692219,CVS,1988-01-06,7.125
692220,CVS,1988-01-07,7.203125
692221,CVS,1988-01-08,7.0625
692222,CVS,1988-01-11,6.984375
692223,CVS,1988-01-12,6.96875
692224,CVS,1988-01-13,7.046875
692225,CVS,1988-01-14,7.0625
692226,CVS,1988-01-15,7.234375
692227,CVS,1988-01-18,7.25
692228,CVS,1988-01-19,7.328125
692229,CVS,1988-01-20,7.203125
692230,CVS,1988-01-21,7.0625
692231,CVS,1988-01-22,7.140625
692232,CVS,1988-01-25,7.46875
692233,CVS,1988-01-26,7.46875
692234,CVS,1988-01-27,7.59375
692235,CVS,1988-01-28,7.53125
692236,CVS,1988-01-29,7.59375
692237,CVS,1988-02-01,7.515625
692238,CVS,1988-02-02,7.609375
692239,CVS,1988-02-03,7.4375
692240,CVS,1988-02-04,7.578125
692241,CVS,1988-02-05,7.53125
692242,CVS,1988-02-08,7.46875
692243,CVS,1988-02-09,7.453125
692244,CVS,1988-02-10,7.640625
692245,CVS,1988-02-11,7.78125
692246,CVS,1988-02-12,8.0625
692247,CVS,1988-02-16,8.046875
692248,CVS,1988-02-17,8.03125
692249,CVS,1988-02-18,7.875
692250,CVS,1988-02-19,8.015625
692251,CVS,1988-02-22,8.15625
692252,CVS,1988-02-23,8.25
692253,CVS,1988-02-24,8.328125
692254,CVS,1988-02-25,8.25
692255,CVS,1988-02-26,8.09375
692256,CVS,1988-02-29,8.375
692257,CVS,1988-03-01,8.234375
692258,CVS,1988-03-02,8.25
692259,CVS,1988-03-03,8.234375
692260,CVS,1988-03-04,8.34375
692261,CVS,1988-03-07,8.34375
692262,CVS,1988-03-08,8.390625
692263,CVS,1988-03-09,8.40625
692264,CVS,1988-03-10,8.359375
692265,CVS,1988-03-11,8.25
692266,CVS,1988-03-14,8.3125
692267,CVS,1988-03-15,8.34375
692268,CVS,1988-03-16,8.625
692269,CVS,1988-03-17,8.515625
692270,CVS,1988-03-18,8.390625
692271,CVS,1988-03-21,8.40625
692272,CVS,1988-03-22,8.484375
692273,CVS,1988-03-23,8.375
692274,CVS,1988-03-24,8.21875
692275,CVS,1988-03-25,8.078125
692276,CVS,1988-03-28,8.0
692277,CVS,1988-03-29,8.0625
692278,CVS,1988-03-30,8.046875
692279,CVS,1988-03-31,8.109375
692280,CVS,1988-04-04,8.078125
692281,CVS,1988-04-05,8.203125
692282,CVS,1988-04-06,8.46875
692283,CVS,1988-04-07,8.46875
692284,CVS,1988-04-08,8.53125
692285,CVS,1988-04-11,8.5625
692286,CVS,1988-04-12,8.546875
692287,CVS,1988-04-13,8.515625
692288,CVS,1988-04-14,8.3125
692289,CVS,1988-04-15,8.265625
692290,CVS,1988-04-18,8.265625
692291,CVS,1988-04-19,8.296875
692292,CVS,1988-04-20,8.21875
692293,CVS,1988-04-21,8.25
692294,CVS,1988-04-22,8.296875
692295,CVS,1988-04-25,8.40625
692296,CVS,1988-04-26,8.421875
692297,CVS,1988-04-27,8.46875
692298,CVS,1988-04-28,8.375
692299,CVS,1988-04-29,8.40625
692300,CVS,1988-05-02,8.34375
692301,CVS,1988-05-03,8.328125
692302,CVS,1988-05-04,8.15625
692303,CVS,1988-05-05,7.953125
692304,CVS,1988-05-06,7.921875
692305,CVS,1988-05-09,7.890625
692306,CVS,1988-05-10,7.921875
692307,CVS,1988-05-11,7.875
692308,CVS,1988-05-12,7.875
692309,CVS,1988-05-13,7.96875
692310,CVS,1988-05-16,8.140625
692311,CVS,1988-05-17,8.078125
692312,CVS,1988-05-18,7.90625
692313,CVS,1988-05-19,7.875
692314,CVS,1988-05-20,7.8125
692315,CVS,1988-05-23,7.890625
692316,CVS,1988-05-24,7.890625
692317,CVS,1988-05-25,7.875
692318,CVS,1988-05-26,7.90625
692319,CVS,1988-05-27,7.765625
692320,CVS,1988-05-31,7.9375
692321,CVS,1988-06-01,8.1875
692322,CVS,1988-06-02,8.265625
692323,CVS,1988-06-03,8.1875
692324,CVS,1988-06-06,8.1875
692325,CVS,1988-06-07,8.171875
692326,CVS,1988-06-08,8.328125
692327,CVS,1988-06-09,8.421875
692328,CVS,1988-06-10,8.328125
692329,CVS,1988-06-13,8.46875
692330,CVS,1988-06-14,8.609375
692331,CVS,1988-06-15,8.609375
692332,CVS,1988-06-16,8.5
692333,CVS,1988-06-17,8.4375
692334,CVS,1988-06-20,8.484375
692335,CVS,1988-06-21,8.46875
692336,CVS,1988-06-22,8.609375
692337,CVS,1988-06-23,8.609375
692338,CVS,1988-06-24,8.65625
692339,CVS,1988-06-27,8.5
692340,CVS,1988-06-28,8.5
692341,CVS,1988-06-29,8.421875
692342,CVS,1988-06-30,8.578125
692343,CVS,1988-07-01,8.40625
692344,CVS,1988-07-05,8.484375
692345,CVS,1988-07-06,8.546875
692346,CVS,1988-07-07,8.625
692347,CVS,1988-07-08,8.5
692348,CVS,1988-07-11,8.5625
692349,CVS,1988-07-12,8.5
692350,CVS,1988-07-13,8.53125
692351,CVS,1988-07-14,8.59375
692352,CVS,1988-07-15,8.578125
692353,CVS,1988-07-18,8.453125
692354,CVS,1988-07-19,8.34375
692355,CVS,1988-07-20,8.40625
692356,CVS,1988-07-21,8.234375
692357,CVS,1988-07-22,8.03125
692358,CVS,1988-07-25,8.078125
692359,CVS,1988-07-26,8.21875
692360,CVS,1988-07-27,8.25
692361,CVS,1988-07-28,8.390625
692362,CVS,1988-07-29,8.5625
692363,CVS,1988-08-01,8.625
692364,CVS,1988-08-02,8.59375
692365,CVS,1988-08-03,8.78125
692366,CVS,1988-08-04,8.75
692367,CVS,1988-08-05,8.734375
692368,CVS,1988-08-08,8.6875
692369,CVS,1988-08-09,8.59375
692370,CVS,1988-08-10,8.4375
692371,CVS,1988-08-11,8.46875
692372,CVS,1988-08-12,8.609375
692373,CVS,1988-08-15,8.515625
692374,CVS,1988-08-16,8.5
692375,CVS,1988-08-17,8.65625
692376,CVS,1988-08-18,8.75
692377,CVS,1988-08-19,8.59375
692378,CVS,1988-08-22,8.4375
692379,CVS,1988-08-23,8.453125
692380,CVS,1988-08-24,8.46875
692381,CVS,1988-08-25,8.390625
692382,CVS,1988-08-26,8.359375
692383,CVS,1988-08-29,8.4375
692384,CVS,1988-08-30,8.4375
692385,CVS,1988-08-31,8.46875
692386,CVS,1988-09-01,8.359375
692387,CVS,1988-09-02,8.34375
692388,CVS,1988-09-06,8.40625
692389,CVS,1988-09-07,8.46875
692390,CVS,1988-09-08,8.484375
692391,CVS,1988-09-09,8.609375
692392,CVS,1988-09-12,8.59375
692393,CVS,1988-09-13,8.578125
692394,CVS,1988-09-14,8.59375
692395,CVS,1988-09-15,8.59375
692396,CVS,1988-09-16,8.65625
692397,CVS,1988-09-19,8.65625
692398,CVS,1988-09-20,8.6875
692399,CVS,1988-09-21,8.65625
692400,CVS,1988-09-22,8.625
692401,CVS,1988-09-23,8.65625
692402,CVS,1988-09-26,8.625
692403,CVS,1988-09-27,8.65625
692404,CVS,1988-09-28,8.734375
692405,CVS,1988-09-29,8.75
692406,CVS,1988-09-30,8.515625
692407,CVS,1988-10-03,8.71875
692408,CVS,1988-10-04,8.90625
692409,CVS,1988-10-05,9.15625
692410,CVS,1988-10-06,9.0625
692411,CVS,1988-10-07,9.171875
692412,CVS,1988-10-10,9.171875
692413,CVS,1988-10-11,9.09375
692414,CVS,1988-10-12,8.96875
692415,CVS,1988-10-13,9.0625
692416,CVS,1988-10-14,9.0625
692417,CVS,1988-10-17,9.15625
692418,CVS,1988-10-18,9.28125
692419,CVS,1988-10-19,9.234375
692420,CVS,1988-10-20,9.34375
692421,CVS,1988-10-21,9.40625
692422,CVS,1988-10-24,9.5625
692423,CVS,1988-10-25,9.421875
692424,CVS,1988-10-26,9.3125
692425,CVS,1988-10-27,9.125
692426,CVS,1988-10-28,9.234375
692427,CVS,1988-10-31,9.3125
692428,CVS,1988-11-01,9.1875
692429,CVS,1988-11-02,9.21875
692430,CVS,1988-11-03,9.234375
692431,CVS,1988-11-04,9.140625
692432,CVS,1988-11-07,8.890625
692433,CVS,1988-11-08,8.90625
692434,CVS,1988-11-09,8.96875
692435,CVS,1988-11-10,8.953125
692436,CVS,1988-11-11,8.84375
692437,CVS,1988-11-14,8.734375
692438,CVS,1988-11-15,8.734375
692439,CVS,1988-11-16,8.703125
692440,CVS,1988-11-17,8.84375
692441,CVS,1988-11-18,8.796875
692442,CVS,1988-11-21,8.75
692443,CVS,1988-11-22,8.78125
692444,CVS,1988-11-23,8.765625
692445,CVS,1988-11-25,8.734375
692446,CVS,1988-11-28,8.765625
692447,CVS,1988-11-29,8.78125
692448,CVS,1988-11-30,8.875
692449,CVS,1988-12-01,8.953125
692450,CVS,1988-12-02,8.96875
692451,CVS,1988-12-05,9.234375
692452,CVS,1988-12-06,9.421875
692453,CVS,1988-12-07,9.515625
692454,CVS,1988-12-08,9.34375
692455,CVS,1988-12-09,9.40625
692456,CVS,1988-12-12,9.4375
692457,CVS,1988-12-13,9.328125
692458,CVS,1988-12-14,9.34375
692459,CVS,1988-12-15,9.28125
692460,CVS,1988-12-16,9.359375
692461,CVS,1988-12-19,9.28125
692462,CVS,1988-12-20,9.25
692463,CVS,1988-12-21,9.21875
692464,CVS,1988-12-22,9.203125
692465,CVS,1988-12-23,9.203125
692466,CVS,1988-12-27,9.140625
692467,CVS,1988-12-28,9.0625
692468,CVS,1988-12-29,9.171875
692469,CVS,1988-12-30,9.296875
692470,CVS,1989-01-03,9.265625
692471,CVS,1989-01-04,9.375
692472,CVS,1989-01-05,9.515625
692473,CVS,1989-01-06,9.546875
692474,CVS,1989-01-09,9.515625
692475,CVS,1989-01-10,9.546875
692476,CVS,1989-01-11,9.625
692477,CVS,1989-01-12,9.65625
692478,CVS,1989-01-13,9.6875
692479,CVS,1989-01-16,9.65625
692480,CVS,1989-01-17,9.59375
692481,CVS,1989-01-18,9.734375
692482,CVS,1989-01-19,9.703125
692483,CVS,1989-01-20,9.6875
692484,CVS,1989-01-23,9.59375
692485,CVS,1989-01-24,9.6875
692486,CVS,1989-01-25,9.6875
692487,CVS,1989-01-26,9.875
692488,CVS,1989-01-27,10.015625
692489,CVS,1989-01-30,9.953125
692490,CVS,1989-01-31,10.0625
692491,CVS,1989-02-01,10.125
692492,CVS,1989-02-02,10.09375
692493,CVS,1989-02-03,10.125
692494,CVS,1989-02-06,10.140625
692495,CVS,1989-02-07,10.109375
692496,CVS,1989-02-08,10.171875
692497,CVS,1989-02-09,10.03125
692498,CVS,1989-02-10,10.09375
692499,CVS,1989-02-13,10.015625
692500,CVS,1989-02-14,10.03125
692501,CVS,1989-02-15,10.03125
692502,CVS,1989-02-16,10.125
692503,CVS,1989-02-17,10.171875
692504,CVS,1989-02-21,10.046875
692505,CVS,1989-02-22,9.890625
692506,CVS,1989-02-23,9.84375
692507,CVS,1989-02-24,9.796875
692508,CVS,1989-02-27,9.796875
692509,CVS,1989-02-28,9.90625
692510,CVS,1989-03-01,9.953125
692511,CVS,1989-03-02,10.078125
692512,CVS,1989-03-03,10.203125
692513,CVS,1989-03-06,10.40625
692514,CVS,1989-03-07,10.515625
692515,CVS,1989-03-08,10.46875
692516,CVS,1989-03-09,10.46875
692517,CVS,1989-03-10,10.375
692518,CVS,1989-03-13,10.40625
692519,CVS,1989-03-14,10.375
692520,CVS,1989-03-15,10.46875
692521,CVS,1989-03-16,10.65625
692522,CVS,1989-03-17,10.25
692523,CVS,1989-03-20,10.0625
692524,CVS,1989-03-21,10.0
692525,CVS,1989-03-22,10.0
692526,CVS,1989-03-23,9.9375
692527,CVS,1989-03-27,10.09375
692528,CVS,1989-03-28,10.09375
692529,CVS,1989-03-29,10.28125
692530,CVS,1989-03-30,10.25
692531,CVS,1989-03-31,10.3125
692532,CVS,1989-04-03,10.34375
692533,CVS,1989-04-04,10.28125
692534,CVS,1989-04-05,10.1875
692535,CVS,1989-04-06,10.21875
692536,CVS,1989-04-07,10.25
692537,CVS,1989-04-10,10.0625
692538,CVS,1989-04-11,10.0625
692539,CVS,1989-04-12,10.0
692540,CVS,1989-04-13,9.96875
692541,CVS,1989-04-14,10.25
692542,CVS,1989-04-17,10.25
692543,CVS,1989-04-18,10.21875
692544,CVS,1989-04-19,10.21875
692545,CVS,1989-04-20,10.0625
692546,CVS,1989-04-21,10.15625
692547,CVS,1989-04-24,10.0
692548,CVS,1989-04-25,10.03125
692549,CVS,1989-04-26,10.03125
692550,CVS,1989-04-27,10.1875
692551,CVS,1989-04-28,10.28125
692552,CVS,1989-05-01,10.21875
692553,CVS,1989-05-02,10.28125
692554,CVS,1989-05-03,10.15625
692555,CVS,1989-05-04,10.125
692556,CVS,1989-05-05,10.21875
692557,CVS,1989-05-08,10.15625
692558,CVS,1989-05-09,10.15625
692559,CVS,1989-05-10,10.125
692560,CVS,1989-05-11,10.3125
692561,CVS,1989-05-12,10.59375
692562,CVS,1989-05-15,10.75
692563,CVS,1989-05-16,10.71875
692564,CVS,1989-05-17,10.90625
692565,CVS,1989-05-18,10.9375
692566,CVS,1989-05-19,11.21875
692567,CVS,1989-05-22,11.21875
692568,CVS,1989-05-23,11.09375
692569,CVS,1989-05-24,11.0625
692570,CVS,1989-05-25,10.96875
692571,CVS,1989-05-26,11.15625
692572,CVS,1989-05-30,11.25
692573,CVS,1989-05-31,11.34375
692574,CVS,1989-06-01,11.5
692575,CVS,1989-06-02,11.59375
692576,CVS,1989-06-05,11.5
692577,CVS,1989-06-06,11.25
692578,CVS,1989-06-07,11.21875
692579,CVS,1989-06-08,11.15625
692580,CVS,1989-06-09,10.90625
692581,CVS,1989-06-12,11.0
692582,CVS,1989-06-13,10.96875
692583,CVS,1989-06-14,10.9375
692584,CVS,1989-06-15,10.625
692585,CVS,1989-06-16,10.75
692586,CVS,1989-06-19,10.625
692587,CVS,1989-06-20,10.6875
692588,CVS,1989-06-21,10.65625
692589,CVS,1989-06-22,10.6875
692590,CVS,1989-06-23,10.84375
692591,CVS,1989-06-26,11.1875
692592,CVS,1989-06-27,11.3125
692593,CVS,1989-06-28,11.21875
692594,CVS,1989-06-29,10.96875
692595,CVS,1989-06-30,11.09375
692596,CVS,1989-07-03,11.15625
692597,CVS,1989-07-05,11.28125
692598,CVS,1989-07-06,11.25
692599,CVS,1989-07-07,11.46875
692600,CVS,1989-07-10,11.40625
692601,CVS,1989-07-11,11.5625
692602,CVS,1989-07-12,11.59375
692603,CVS,1989-07-13,11.59375
692604,CVS,1989-07-14,11.65625
692605,CVS,1989-07-17,11.59375
692606,CVS,1989-07-18,11.46875
692607,CVS,1989-07-19,11.53125
692608,CVS,1989-07-20,11.5625
692609,CVS,1989-07-21,11.625
692610,CVS,1989-07-24,11.59375
692611,CVS,1989-07-25,11.5625
692612,CVS,1989-07-26,11.59375
692613,CVS,1989-07-27,11.65625
692614,CVS,1989-07-28,11.5625
692615,CVS,1989-07-31,11.78125
692616,CVS,1989-08-01,11.875
692617,CVS,1989-08-02,12.0
692618,CVS,1989-08-03,12.1875
692619,CVS,1989-08-04,12.0
692620,CVS,1989-08-07,12.375
692621,CVS,1989-08-08,12.28125
692622,CVS,1989-08-09,12.34375
692623,CVS,1989-08-10,12.53125
692624,CVS,1989-08-11,12.4375
692625,CVS,1989-08-14,12.125
692626,CVS,1989-08-15,12.34375
692627,CVS,1989-08-16,12.5
692628,CVS,1989-08-17,12.5625
692629,CVS,1989-08-18,12.6875
692630,CVS,1989-08-21,12.625
692631,CVS,1989-08-22,12.5625
692632,CVS,1989-08-23,12.6875
692633,CVS,1989-08-24,12.75
692634,CVS,1989-08-25,12.71875
692635,CVS,1989-08-28,13.15625
692636,CVS,1989-08-29,12.9375
692637,CVS,1989-08-30,12.9375
692638,CVS,1989-08-31,13.125
692639,CVS,1989-09-01,13.3125
692640,CVS,1989-09-05,13.125
692641,CVS,1989-09-06,13.03125
692642,CVS,1989-09-07,12.9375
692643,CVS,1989-09-08,13.15625
692644,CVS,1989-09-11,12.90625
692645,CVS,1989-09-12,12.6875
692646,CVS,1989-09-13,12.40625
692647,CVS,1989-09-14,12.25
692648,CVS,1989-09-15,12.1875
692649,CVS,1989-09-18,12.25
692650,CVS,1989-09-19,12.3125
692651,CVS,1989-09-20,12.15625
692652,CVS,1989-09-21,12.15625
692653,CVS,1989-09-22,12.21875
692654,CVS,1989-09-25,12.21875
692655,CVS,1989-09-26,12.15625
692656,CVS,1989-09-27,12.25
692657,CVS,1989-09-28,12.4375
692658,CVS,1989-09-29,12.46875
692659,CVS,1989-10-02,12.5
692660,CVS,1989-10-03,12.59375
692661,CVS,1989-10-04,12.75
692662,CVS,1989-10-05,12.9375
692663,CVS,1989-10-06,12.96875
692664,CVS,1989-10-09,13.0
692665,CVS,1989-10-10,13.0
692666,CVS,1989-10-11,13.0
692667,CVS,1989-10-12,12.8125
692668,CVS,1989-10-13,12.09375
692669,CVS,1989-10-16,12.59375
692670,CVS,1989-10-17,12.59375
692671,CVS,1989-10-18,12.5
692672,CVS,1989-10-19,12.75
692673,CVS,1989-10-20,12.84375
692674,CVS,1989-10-23,12.78125
692675,CVS,1989-10-24,12.59375
692676,CVS,1989-10-25,12.4375
692677,CVS,1989-10-26,12.375
692678,CVS,1989-10-27,12.4375
692679,CVS,1989-10-30,12.375
692680,CVS,1989-10-31,12.625
692681,CVS,1989-11-01,12.59375
692682,CVS,1989-11-02,12.40625
692683,CVS,1989-11-03,12.375
692684,CVS,1989-11-06,12.1875
692685,CVS,1989-11-07,12.125
692686,CVS,1989-11-08,12.25
692687,CVS,1989-11-09,11.96875
692688,CVS,1989-11-10,11.8125
692689,CVS,1989-11-13,11.59375
692690,CVS,1989-11-14,11.3125
692691,CVS,1989-11-15,11.34375
692692,CVS,1989-11-16,11.375
692693,CVS,1989-11-17,11.46875
692694,CVS,1989-11-20,11.40625
692695,CVS,1989-11-21,11.375
692696,CVS,1989-11-22,11.40625
692697,CVS,1989-11-24,11.46875
692698,CVS,1989-11-27,11.625
692699,CVS,1989-11-28,11.53125
692700,CVS,1989-11-29,11.40625
692701,CVS,1989-11-30,11.4375
692702,CVS,1989-12-01,11.46875
692703,CVS,1989-12-04,11.5
692704,CVS,1989-12-05,11.1875
692705,CVS,1989-12-06,11.1875
692706,CVS,1989-12-07,11.1875
692707,CVS,1989-12-08,10.90625
692708,CVS,1989-12-11,10.625
692709,CVS,1989-12-12,10.875
692710,CVS,1989-12-13,10.71875
692711,CVS,1989-12-14,10.5
692712,CVS,1989-12-15,10.53125
692713,CVS,1989-12-18,10.59375
692714,CVS,1989-12-19,10.6875
692715,CVS,1989-12-20,10.625
692716,CVS,1989-12-21,10.59375
692717,CVS,1989-12-22,10.875
692718,CVS,1989-12-26,10.90625
692719,CVS,1989-12-27,11.0
692720,CVS,1989-12-28,11.125
692721,CVS,1989-12-29,11.15625
692722,CVS,1990-01-02,11.3125
692723,CVS,1990-01-03,11.53125
692724,CVS,1990-01-04,11.5625
692725,CVS,1990-01-05,11.46875
692726,CVS,1990-01-08,11.21875
692727,CVS,1990-01-09,11.03125
692728,CVS,1990-01-10,10.9375
692729,CVS,1990-01-11,11.15625
692730,CVS,1990-01-12,11.0
692731,CVS,1990-01-15,10.9375
692732,CVS,1990-01-16,11.0625
692733,CVS,1990-01-17,11.03125
692734,CVS,1990-01-18,11.0625
692735,CVS,1990-01-19,11.125
692736,CVS,1990-01-22,11.0
692737,CVS,1990-01-23,10.9375
692738,CVS,1990-01-24,11.03125
692739,CVS,1990-01-25,10.96875
692740,CVS,1990-01-26,11.0
692741,CVS,1990-01-29,11.03125
692742,CVS,1990-01-30,11.0625
692743,CVS,1990-01-31,11.3125
692744,CVS,1990-02-01,11.03125
692745,CVS,1990-02-02,10.96875
692746,CVS,1990-02-05,11.0
692747,CVS,1990-02-06,11.03125
692748,CVS,1990-02-07,11.03125
692749,CVS,1990-02-08,11.0
692750,CVS,1990-02-09,11.0
692751,CVS,1990-02-12,10.90625
692752,CVS,1990-02-13,10.65625
692753,CVS,1990-02-14,10.46875
692754,CVS,1990-02-15,10.9375
692755,CVS,1990-02-16,11.09375
692756,CVS,1990-02-20,10.96875
692757,CVS,1990-02-21,10.9375
692758,CVS,1990-02-22,11.0
692759,CVS,1990-02-23,10.96875
692760,CVS,1990-02-26,11.125
692761,CVS,1990-02-27,11.15625
692762,CVS,1990-02-28,11.3125
692763,CVS,1990-03-01,11.28125
692764,CVS,1990-03-02,11.4375
692765,CVS,1990-03-05,11.46875
692766,CVS,1990-03-06,11.625
692767,CVS,1990-03-07,11.71875
692768,CVS,1990-03-08,12.15625
692769,CVS,1990-03-09,11.9375
692770,CVS,1990-03-12,12.0
692771,CVS,1990-03-13,12.0
692772,CVS,1990-03-14,12.03125
692773,CVS,1990-03-15,12.0
692774,CVS,1990-03-16,12.0625
692775,CVS,1990-03-19,11.9375
692776,CVS,1990-03-20,11.84375
692777,CVS,1990-03-21,11.8125
692778,CVS,1990-03-22,11.53125
692779,CVS,1990-03-23,11.59375
692780,CVS,1990-03-26,11.65625
692781,CVS,1990-03-27,12.09375
692782,CVS,1990-03-28,12.0
692783,CVS,1990-03-29,11.9375
692784,CVS,1990-03-30,11.84375
692785,CVS,1990-04-02,11.8125
692786,CVS,1990-04-03,12.25
692787,CVS,1990-04-04,12.1875
692788,CVS,1990-04-05,12.25
692789,CVS,1990-04-06,12.34375
692790,CVS,1990-04-09,12.21875
692791,CVS,1990-04-10,12.125
692792,CVS,1990-04-11,12.28125
692793,CVS,1990-04-12,12.28125
692794,CVS,1990-04-16,12.28125
692795,CVS,1990-04-17,12.46875
692796,CVS,1990-04-18,12.3125
692797,CVS,1990-04-19,11.90625
692798,CVS,1990-04-20,11.75
692799,CVS,1990-04-23,11.4375
692800,CVS,1990-04-24,11.3125
692801,CVS,1990-04-25,11.375
692802,CVS,1990-04-26,11.3125
692803,CVS,1990-04-27,11.09375
692804,CVS,1990-04-30,11.625
692805,CVS,1990-05-01,11.625
692806,CVS,1990-05-02,11.65625
692807,CVS,1990-05-03,11.65625
692808,CVS,1990-05-04,11.84375
692809,CVS,1990-05-07,11.9375
692810,CVS,1990-05-08,12.125
692811,CVS,1990-05-09,11.90625
692812,CVS,1990-05-10,11.9375
692813,CVS,1990-05-11,12.15625
692814,CVS,1990-05-14,12.3125
692815,CVS,1990-05-15,12.1875
692816,CVS,1990-05-16,12.21875
692817,CVS,1990-05-17,12.21875
692818,CVS,1990-05-18,12.34375
692819,CVS,1990-05-21,12.375
692820,CVS,1990-05-22,12.71875
692821,CVS,1990-05-23,12.84375
692822,CVS,1990-05-24,12.84375
692823,CVS,1990-05-25,12.5
692824,CVS,1990-05-29,12.625
692825,CVS,1990-05-30,12.5
692826,CVS,1990-05-31,12.40625
692827,CVS,1990-06-01,12.53125
692828,CVS,1990-06-04,12.53125
692829,CVS,1990-06-05,12.65625
692830,CVS,1990-06-06,12.71875
692831,CVS,1990-06-07,12.875
692832,CVS,1990-06-08,12.5625
692833,CVS,1990-06-11,12.625
692834,CVS,1990-06-12,13.09375
692835,CVS,1990-06-13,13.03125
692836,CVS,1990-06-14,12.96875
692837,CVS,1990-06-15,12.71875
692838,CVS,1990-06-18,12.53125
692839,CVS,1990-06-19,12.59375
692840,CVS,1990-06-20,12.59375
692841,CVS,1990-06-21,12.9375
692842,CVS,1990-06-22,12.84375
692843,CVS,1990-06-25,12.5
692844,CVS,1990-06-26,12.65625
692845,CVS,1990-06-27,12.6875
692846,CVS,1990-06-28,13.0625
692847,CVS,1990-06-29,13.09375
692848,CVS,1990-07-02,13.0625
692849,CVS,1990-07-03,13.25
692850,CVS,1990-07-05,13.125
692851,CVS,1990-07-06,13.25
692852,CVS,1990-07-09,13.375
692853,CVS,1990-07-10,13.46875
692854,CVS,1990-07-11,13.75
692855,CVS,1990-07-12,14.1875
692856,CVS,1990-07-13,14.40625
692857,CVS,1990-07-16,14.375
692858,CVS,1990-07-17,14.09375
692859,CVS,1990-07-18,13.90625
692860,CVS,1990-07-19,13.8125
692861,CVS,1990-07-20,13.71875
692862,CVS,1990-07-23,13.4375
692863,CVS,1990-07-24,13.09375
692864,CVS,1990-07-25,13.53125
692865,CVS,1990-07-26,13.5
692866,CVS,1990-07-27,13.5
692867,CVS,1990-07-30,13.25
692868,CVS,1990-07-31,13.1875
692869,CVS,1990-08-01,13.03125
692870,CVS,1990-08-02,12.8125
692871,CVS,1990-08-03,12.5
692872,CVS,1990-08-06,11.90625
692873,CVS,1990-08-07,11.65625
692874,CVS,1990-08-08,12.125
692875,CVS,1990-08-09,12.1875
692876,CVS,1990-08-10,11.78125
692877,CVS,1990-08-13,11.78125
692878,CVS,1990-08-14,11.75
692879,CVS,1990-08-15,11.65625
692880,CVS,1990-08-16,11.4375
692881,CVS,1990-08-17,11.4375
692882,CVS,1990-08-20,11.375
692883,CVS,1990-08-21,11.375
692884,CVS,1990-08-22,11.0
692885,CVS,1990-08-23,10.75
692886,CVS,1990-08-24,11.15625
692887,CVS,1990-08-27,11.375
692888,CVS,1990-08-28,11.40625
692889,CVS,1990-08-29,11.25
692890,CVS,1990-08-30,10.5
692891,CVS,1990-08-31,10.46875
692892,CVS,1990-09-04,10.34375
692893,CVS,1990-09-05,10.3125
692894,CVS,1990-09-06,10.28125
692895,CVS,1990-09-07,10.0
692896,CVS,1990-09-10,10.125
692897,CVS,1990-09-11,9.9375
692898,CVS,1990-09-12,9.96875
692899,CVS,1990-09-13,10.03125
692900,CVS,1990-09-14,10.25
692901,CVS,1990-09-17,10.21875
692902,CVS,1990-09-18,10.125
692903,CVS,1990-09-19,10.15625
692904,CVS,1990-09-20,9.90625
692905,CVS,1990-09-21,9.8125
692906,CVS,1990-09-24,9.40625
692907,CVS,1990-09-25,9.625
692908,CVS,1990-09-26,9.625
692909,CVS,1990-09-27,9.5625
692910,CVS,1990-09-28,9.5625
692911,CVS,1990-10-01,9.65625
692912,CVS,1990-10-02,9.6875
692913,CVS,1990-10-03,9.75
692914,CVS,1990-10-04,9.21875
692915,CVS,1990-10-05,9.0
692916,CVS,1990-10-08,9.15625
692917,CVS,1990-10-09,9.09375
692918,CVS,1990-10-10,8.625
692919,CVS,1990-10-11,8.375
692920,CVS,1990-10-12,8.53125
692921,CVS,1990-10-15,8.53125
692922,CVS,1990-10-16,8.625
692923,CVS,1990-10-17,8.65625
692924,CVS,1990-10-18,8.78125
692925,CVS,1990-10-19,9.1875
692926,CVS,1990-10-22,9.3125
692927,CVS,1990-10-23,9.09375
692928,CVS,1990-10-24,8.90625
692929,CVS,1990-10-25,8.96875
692930,CVS,1990-10-26,8.8125
692931,CVS,1990-10-29,8.8125
692932,CVS,1990-10-30,8.78125
692933,CVS,1990-10-31,8.8125
692934,CVS,1990-11-01,8.875
692935,CVS,1990-11-02,9.09375
692936,CVS,1990-11-05,9.21875
692937,CVS,1990-11-06,9.21875
692938,CVS,1990-11-07,9.0
692939,CVS,1990-11-08,8.9375
692940,CVS,1990-11-09,9.03125
692941,CVS,1990-11-12,9.25
692942,CVS,1990-11-13,9.40625
692943,CVS,1990-11-14,9.71875
692944,CVS,1990-11-15,9.9375
692945,CVS,1990-11-16,9.78125
692946,CVS,1990-11-19,9.8125
692947,CVS,1990-11-20,9.625
692948,CVS,1990-11-21,9.6875
692949,CVS,1990-11-23,9.625
692950,CVS,1990-11-26,9.75
692951,CVS,1990-11-27,9.84375
692952,CVS,1990-11-28,9.75
692953,CVS,1990-11-29,9.5625
692954,CVS,1990-11-30,9.53125
692955,CVS,1990-12-03,9.96875
692956,CVS,1990-12-04,9.875
692957,CVS,1990-12-05,10.28125
692958,CVS,1990-12-06,10.4375
692959,CVS,1990-12-07,9.71875
692960,CVS,1990-12-10,9.9375
692961,CVS,1990-12-11,10.03125
692962,CVS,1990-12-12,10.4375
692963,CVS,1990-12-13,10.3125
692964,CVS,1990-12-14,10.15625
692965,CVS,1990-12-17,10.25
692966,CVS,1990-12-18,10.5625
692967,CVS,1990-12-19,10.3125
692968,CVS,1990-12-20,10.5
692969,CVS,1990-12-21,10.5625
692970,CVS,1990-12-24,10.5
692971,CVS,1990-12-26,10.40625
692972,CVS,1990-12-27,10.15625
692973,CVS,1990-12-28,10.21875
692974,CVS,1990-12-31,10.5
692975,CVS,1991-01-02,10.375
692976,CVS,1991-01-03,9.96875
692977,CVS,1991-01-04,10.21875
692978,CVS,1991-01-07,10.03125
692979,CVS,1991-01-08,10.21875
692980,CVS,1991-01-09,10.0625
692981,CVS,1991-01-10,9.75
692982,CVS,1991-01-11,10.125
692983,CVS,1991-01-14,10.1875
692984,CVS,1991-01-15,10.21875
692985,CVS,1991-01-16,10.125
692986,CVS,1991-01-17,10.3125
692987,CVS,1991-01-18,10.71875
692988,CVS,1991-01-21,11.0625
692989,CVS,1991-01-22,10.9375
692990,CVS,1991-01-23,11.15625
692991,CVS,1991-01-24,11.15625
692992,CVS,1991-01-25,10.90625
692993,CVS,1991-01-28,10.75
692994,CVS,1991-01-29,11.125
692995,CVS,1991-01-30,11.25
692996,CVS,1991-01-31,11.4375
692997,CVS,1991-02-01,11.3125
692998,CVS,1991-02-04,11.5625
692999,CVS,1991-02-05,11.6875
693000,CVS,1991-02-06,12.125
693001,CVS,1991-02-07,12.125
693002,CVS,1991-02-08,12.1875
693003,CVS,1991-02-11,12.46875
693004,CVS,1991-02-12,12.34375
693005,CVS,1991-02-13,12.28125
693006,CVS,1991-02-14,12.21875
693007,CVS,1991-02-15,12.25
693008,CVS,1991-02-19,12.125
693009,CVS,1991-02-20,12.09375
693010,CVS,1991-02-21,11.71875
693011,CVS,1991-02-22,11.8125
693012,CVS,1991-02-25,11.9375
693013,CVS,1991-02-26,12.0
693014,CVS,1991-02-27,11.90625
693015,CVS,1991-02-28,12.09375
693016,CVS,1991-03-01,12.375
693017,CVS,1991-03-04,12.3125
693018,CVS,1991-03-05,12.46875
693019,CVS,1991-03-06,12.59375
693020,CVS,1991-03-07,12.78125
693021,CVS,1991-03-08,12.6875
693022,CVS,1991-03-11,12.625
693023,CVS,1991-03-12,12.46875
693024,CVS,1991-03-13,12.375
693025,CVS,1991-03-14,12.40625
693026,CVS,1991-03-15,12.59375
693027,CVS,1991-03-18,12.375
693028,CVS,1991-03-19,12.25
693029,CVS,1991-03-20,12.3125
693030,CVS,1991-03-21,12.5
693031,CVS,1991-03-22,12.5
693032,CVS,1991-03-25,12.5625
693033,CVS,1991-03-26,13.125
693034,CVS,1991-03-27,13.5
693035,CVS,1991-03-28,13.21875
693036,CVS,1991-04-01,13.125
693037,CVS,1991-04-02,12.9375
693038,CVS,1991-04-03,12.84375
693039,CVS,1991-04-04,13.25
693040,CVS,1991-04-05,12.96875
693041,CVS,1991-04-08,12.9375
693042,CVS,1991-04-09,12.9375
693043,CVS,1991-04-10,12.96875
693044,CVS,1991-04-11,13.28125
693045,CVS,1991-04-12,13.25
693046,CVS,1991-04-15,12.8125
693047,CVS,1991-04-16,12.71875
693048,CVS,1991-04-17,13.0
693049,CVS,1991-04-18,13.1875
693050,CVS,1991-04-19,13.125
693051,CVS,1991-04-22,13.0625
693052,CVS,1991-04-23,12.75
693053,CVS,1991-04-24,12.75
693054,CVS,1991-04-25,12.3125
693055,CVS,1991-04-26,12.40625
693056,CVS,1991-04-29,12.1875
693057,CVS,1991-04-30,12.125
693058,CVS,1991-05-01,12.25
693059,CVS,1991-05-02,12.34375
693060,CVS,1991-05-03,12.21875
693061,CVS,1991-05-06,12.25
693062,CVS,1991-05-07,12.25
693063,CVS,1991-05-08,12.21875
693064,CVS,1991-05-09,12.46875
693065,CVS,1991-05-10,12.375
693066,CVS,1991-05-13,12.5
693067,CVS,1991-05-14,12.375
693068,CVS,1991-05-15,12.21875
693069,CVS,1991-05-16,12.34375
693070,CVS,1991-05-17,12.3125
693071,CVS,1991-05-20,12.09375
693072,CVS,1991-05-21,12.09375
693073,CVS,1991-05-22,12.03125
693074,CVS,1991-05-23,12.03125
693075,CVS,1991-05-24,12.125
693076,CVS,1991-05-28,12.625
693077,CVS,1991-05-29,12.59375
693078,CVS,1991-05-30,12.8125
693079,CVS,1991-05-31,13.625
693080,CVS,1991-06-03,13.3125
693081,CVS,1991-06-04,13.28125
693082,CVS,1991-06-05,13.28125
693083,CVS,1991-06-06,13.125
693084,CVS,1991-06-07,13.125
693085,CVS,1991-06-10,13.25
693086,CVS,1991-06-11,13.25
693087,CVS,1991-06-12,12.75
693088,CVS,1991-06-13,12.8125
693089,CVS,1991-06-14,12.75
693090,CVS,1991-06-17,12.59375
693091,CVS,1991-06-18,12.53125
693092,CVS,1991-06-19,12.375
693093,CVS,1991-06-20,12.125
693094,CVS,1991-06-21,12.625
693095,CVS,1991-06-24,12.21875
693096,CVS,1991-06-25,12.28125
693097,CVS,1991-06-26,12.1875
693098,CVS,1991-06-27,12.3125
693099,CVS,1991-06-28,12.125
693100,CVS,1991-07-01,12.09375
693101,CVS,1991-07-02,12.1875
693102,CVS,1991-07-03,12.0
693103,CVS,1991-07-05,12.0625
693104,CVS,1991-07-08,11.8125
693105,CVS,1991-07-09,11.9375
693106,CVS,1991-07-10,12.0
693107,CVS,1991-07-11,12.375
693108,CVS,1991-07-12,12.28125
693109,CVS,1991-07-15,12.28125
693110,CVS,1991-07-16,12.15625
693111,CVS,1991-07-17,12.1875
693112,CVS,1991-07-18,12.34375
693113,CVS,1991-07-19,12.25
693114,CVS,1991-07-22,12.15625
693115,CVS,1991-07-23,12.21875
693116,CVS,1991-07-24,12.0625
693117,CVS,1991-07-25,11.9375
693118,CVS,1991-07-26,11.75
693119,CVS,1991-07-29,11.71875
693120,CVS,1991-07-30,11.5
693121,CVS,1991-07-31,11.71875
693122,CVS,1991-08-01,11.6875
693123,CVS,1991-08-02,11.71875
693124,CVS,1991-08-05,11.5
693125,CVS,1991-08-06,11.625
693126,CVS,1991-08-07,11.71875
693127,CVS,1991-08-08,11.71875
693128,CVS,1991-08-09,11.6875
693129,CVS,1991-08-12,11.6875
693130,CVS,1991-08-13,11.6875
693131,CVS,1991-08-14,11.6875
693132,CVS,1991-08-15,11.75
693133,CVS,1991-08-16,11.6875
693134,CVS,1991-08-19,11.375
693135,CVS,1991-08-20,11.46875
693136,CVS,1991-08-21,11.96875
693137,CVS,1991-08-22,12.15625
693138,CVS,1991-08-23,12.03125
693139,CVS,1991-08-26,11.9375
693140,CVS,1991-08-27,11.96875
693141,CVS,1991-08-28,12.21875
693142,CVS,1991-08-29,12.125
693143,CVS,1991-08-30,12.0
693144,CVS,1991-09-03,11.8125
693145,CVS,1991-09-04,11.6875
693146,CVS,1991-09-05,11.71875
693147,CVS,1991-09-06,11.59375
693148,CVS,1991-09-09,11.53125
693149,CVS,1991-09-10,11.59375
693150,CVS,1991-09-11,11.5625
693151,CVS,1991-09-12,11.59375
693152,CVS,1991-09-13,11.375
693153,CVS,1991-09-16,11.875
693154,CVS,1991-09-17,11.78125
693155,CVS,1991-09-18,11.875
693156,CVS,1991-09-19,11.84375
693157,CVS,1991-09-20,11.78125
693158,CVS,1991-09-23,11.8125
693159,CVS,1991-09-24,11.875
693160,CVS,1991-09-25,11.84375
693161,CVS,1991-09-26,11.84375
693162,CVS,1991-09-27,11.875
693163,CVS,1991-09-30,11.78125
693164,CVS,1991-10-01,11.875
693165,CVS,1991-10-02,11.8125
693166,CVS,1991-10-03,11.59375
693167,CVS,1991-10-04,11.5625
693168,CVS,1991-10-07,11.46875
693169,CVS,1991-10-08,11.59375
693170,CVS,1991-10-09,11.34375
693171,CVS,1991-10-10,11.1875
693172,CVS,1991-10-11,11.15625
693173,CVS,1991-10-14,11.53125
693174,CVS,1991-10-15,11.4375
693175,CVS,1991-10-16,11.28125
693176,CVS,1991-10-17,11.1875
693177,CVS,1991-10-18,11.125
693178,CVS,1991-10-21,11.125
693179,CVS,1991-10-22,11.0
693180,CVS,1991-10-23,10.9375
693181,CVS,1991-10-24,10.875
693182,CVS,1991-10-25,10.90625
693183,CVS,1991-10-28,11.15625
693184,CVS,1991-10-29,11.15625
693185,CVS,1991-10-30,11.125
693186,CVS,1991-10-31,11.0
693187,CVS,1991-11-01,10.8125
693188,CVS,1991-11-04,10.78125
693189,CVS,1991-11-05,10.65625
693190,CVS,1991-11-06,10.6875
693191,CVS,1991-11-07,11.0
693192,CVS,1991-11-08,11.09375
693193,CVS,1991-11-11,10.8125
693194,CVS,1991-11-12,11.0
693195,CVS,1991-11-13,11.0625
693196,CVS,1991-11-14,11.0625
693197,CVS,1991-11-15,10.75
693198,CVS,1991-11-18,10.5625
693199,CVS,1991-11-19,10.40625
693200,CVS,1991-11-20,10.40625
693201,CVS,1991-11-21,10.25
693202,CVS,1991-11-22,10.09375
693203,CVS,1991-11-25,10.46875
693204,CVS,1991-11-26,10.59375
693205,CVS,1991-11-27,10.4375
693206,CVS,1991-11-29,10.40625
693207,CVS,1991-12-02,10.5
693208,CVS,1991-12-03,10.46875
693209,CVS,1991-12-04,10.25
693210,CVS,1991-12-05,10.28125
693211,CVS,1991-12-06,10.125
693212,CVS,1991-12-09,9.9375
693213,CVS,1991-12-10,9.75
693214,CVS,1991-12-11,9.875
693215,CVS,1991-12-12,10.125
693216,CVS,1991-12-13,10.125
693217,CVS,1991-12-16,9.96875
693218,CVS,1991-12-17,9.9375
693219,CVS,1991-12-18,9.8125
693220,CVS,1991-12-19,9.625
693221,CVS,1991-12-20,9.78125
693222,CVS,1991-12-23,10.15625
693223,CVS,1991-12-24,10.4375
693224,CVS,1991-12-26,10.25
693225,CVS,1991-12-27,10.40625
693226,CVS,1991-12-30,10.6875
693227,CVS,1991-12-31,11.125
693228,CVS,1992-01-02,10.9375
693229,CVS,1992-01-03,11.09375
693230,CVS,1992-01-06,11.0625
693231,CVS,1992-01-07,11.1875
693232,CVS,1992-01-08,11.15625
693233,CVS,1992-01-09,10.84375
693234,CVS,1992-01-10,11.28125
693235,CVS,1992-01-13,11.375
693236,CVS,1992-01-14,11.6875
693237,CVS,1992-01-15,11.5625
693238,CVS,1992-01-16,11.5625
693239,CVS,1992-01-17,11.65625
693240,CVS,1992-01-20,11.75
693241,CVS,1992-01-21,11.65625
693242,CVS,1992-01-22,11.53125
693243,CVS,1992-01-23,11.53125
693244,CVS,1992-01-24,11.625
693245,CVS,1992-01-27,11.8125
693246,CVS,1992-01-28,12.0625
693247,CVS,1992-01-29,11.84375
693248,CVS,1992-01-30,11.96875
693249,CVS,1992-01-31,12.0625
693250,CVS,1992-02-03,12.0625
693251,CVS,1992-02-04,12.03125
693252,CVS,1992-02-05,12.1875
693253,CVS,1992-02-06,12.28125
693254,CVS,1992-02-07,12.28125
693255,CVS,1992-02-10,12.28125
693256,CVS,1992-02-11,12.25
693257,CVS,1992-02-12,12.5
693258,CVS,1992-02-13,12.4375
693259,CVS,1992-02-14,12.40625
693260,CVS,1992-02-18,12.34375
693261,CVS,1992-02-19,12.25
693262,CVS,1992-02-20,12.46875
693263,CVS,1992-02-21,12.40625
693264,CVS,1992-02-24,12.53125
693265,CVS,1992-02-25,12.46875
693266,CVS,1992-02-26,12.59375
693267,CVS,1992-02-27,12.71875
693268,CVS,1992-02-28,12.6875
693269,CVS,1992-03-02,12.8125
693270,CVS,1992-03-03,12.96875
693271,CVS,1992-03-04,12.75
693272,CVS,1992-03-05,12.5625
693273,CVS,1992-03-06,12.5
693274,CVS,1992-03-09,12.53125
693275,CVS,1992-03-10,12.6875
693276,CVS,1992-03-11,12.6875
693277,CVS,1992-03-12,12.34375
693278,CVS,1992-03-13,12.4375
693279,CVS,1992-03-16,12.34375
693280,CVS,1992-03-17,12.53125
693281,CVS,1992-03-18,12.5625
693282,CVS,1992-03-19,12.71875
693283,CVS,1992-03-20,12.75
693284,CVS,1992-03-23,12.375
693285,CVS,1992-03-24,12.34375
693286,CVS,1992-03-25,12.0625
693287,CVS,1992-03-26,12.0
693288,CVS,1992-03-27,12.0
693289,CVS,1992-03-30,12.09375
693290,CVS,1992-03-31,12.3125
693291,CVS,1992-04-01,12.4375
693292,CVS,1992-04-02,12.09375
693293,CVS,1992-04-03,12.03125
693294,CVS,1992-04-06,11.96875
693295,CVS,1992-04-07,11.6875
693296,CVS,1992-04-08,11.59375
693297,CVS,1992-04-09,11.71875
693298,CVS,1992-04-10,12.0625
693299,CVS,1992-04-13,12.03125
693300,CVS,1992-04-14,12.03125
693301,CVS,1992-04-15,12.1875
693302,CVS,1992-04-16,12.375
693303,CVS,1992-04-20,12.1875
693304,CVS,1992-04-21,12.25
693305,CVS,1992-04-22,12.25
693306,CVS,1992-04-23,12.25
693307,CVS,1992-04-24,12.28125
693308,CVS,1992-04-27,12.0625
693309,CVS,1992-04-28,12.0
693310,CVS,1992-04-29,12.0
693311,CVS,1992-04-30,12.46875
693312,CVS,1992-05-01,12.3125
693313,CVS,1992-05-04,12.5625
693314,CVS,1992-05-05,12.65625
693315,CVS,1992-05-06,12.6875
693316,CVS,1992-05-07,12.53125
693317,CVS,1992-05-08,12.4375
693318,CVS,1992-05-11,12.5
693319,CVS,1992-05-12,12.15625
693320,CVS,1992-05-13,12.21875
693321,CVS,1992-05-14,12.125
693322,CVS,1992-05-15,11.875
693323,CVS,1992-05-18,11.96875
693324,CVS,1992-05-19,12.15625
693325,CVS,1992-05-20,11.78125
693326,CVS,1992-05-21,11.71875
693327,CVS,1992-05-22,11.75
693328,CVS,1992-05-26,11.53125
693329,CVS,1992-05-27,11.5
693330,CVS,1992-05-28,11.5625
693331,CVS,1992-05-29,11.53125
693332,CVS,1992-06-01,11.4375
693333,CVS,1992-06-02,11.375
693334,CVS,1992-06-03,11.28125
693335,CVS,1992-06-04,11.46875
693336,CVS,1992-06-05,11.21875
693337,CVS,1992-06-08,11.34375
693338,CVS,1992-06-09,11.1875
693339,CVS,1992-06-10,11.15625
693340,CVS,1992-06-11,11.1875
693341,CVS,1992-06-12,11.5
693342,CVS,1992-06-15,11.34375
693343,CVS,1992-06-16,11.28125
693344,CVS,1992-06-17,11.1875
693345,CVS,1992-06-18,10.96875
693346,CVS,1992-06-19,11.09375
693347,CVS,1992-06-22,10.9375
693348,CVS,1992-06-23,11.0625
693349,CVS,1992-06-24,11.1875
693350,CVS,1992-06-25,11.28125
693351,CVS,1992-06-26,11.3125
693352,CVS,1992-06-29,11.34375
693353,CVS,1992-06-30,11.375
693354,CVS,1992-07-01,11.96875
693355,CVS,1992-07-02,11.75
693356,CVS,1992-07-06,11.59375
693357,CVS,1992-07-07,11.25
693358,CVS,1992-07-08,11.1875
693359,CVS,1992-07-09,11.53125
693360,CVS,1992-07-10,11.5
693361,CVS,1992-07-13,11.59375
693362,CVS,1992-07-14,11.59375
693363,CVS,1992-07-15,11.8125
693364,CVS,1992-07-16,11.65625
693365,CVS,1992-07-17,11.625
693366,CVS,1992-07-20,11.5625
693367,CVS,1992-07-21,11.5625
693368,CVS,1992-07-22,11.59375
693369,CVS,1992-07-23,11.84375
693370,CVS,1992-07-24,11.78125
693371,CVS,1992-07-27,11.9375
693372,CVS,1992-07-28,12.03125
693373,CVS,1992-07-29,12.125
693374,CVS,1992-07-30,12.1875
693375,CVS,1992-07-31,12.46875
693376,CVS,1992-08-03,12.40625
693377,CVS,1992-08-04,12.375
693378,CVS,1992-08-05,12.4375
693379,CVS,1992-08-06,12.4375
693380,CVS,1992-08-07,12.4375
693381,CVS,1992-08-10,12.5
693382,CVS,1992-08-11,12.3125
693383,CVS,1992-08-12,12.21875
693384,CVS,1992-08-13,12.15625
693385,CVS,1992-08-14,12.0625
693386,CVS,1992-08-17,12.125
693387,CVS,1992-08-18,12.21875
693388,CVS,1992-08-19,12.21875
693389,CVS,1992-08-20,12.21875
693390,CVS,1992-08-21,12.0625
693391,CVS,1992-08-24,11.6875
693392,CVS,1992-08-25,11.84375
693393,CVS,1992-08-26,12.09375
693394,CVS,1992-08-27,12.125
693395,CVS,1992-08-28,12.1875
693396,CVS,1992-08-31,12.3125
693397,CVS,1992-09-01,12.5625
693398,CVS,1992-09-02,12.4375
693399,CVS,1992-09-03,12.46875
693400,CVS,1992-09-04,12.46875
693401,CVS,1992-09-08,12.4375
693402,CVS,1992-09-09,12.4375
693403,CVS,1992-09-10,12.4375
693404,CVS,1992-09-11,12.5
693405,CVS,1992-09-14,12.65625
693406,CVS,1992-09-15,12.625
693407,CVS,1992-09-16,12.625
693408,CVS,1992-09-17,12.65625
693409,CVS,1992-09-18,12.5
693410,CVS,1992-09-21,12.40625
693411,CVS,1992-09-22,12.40625
693412,CVS,1992-09-23,12.4375
693413,CVS,1992-09-24,12.375
693414,CVS,1992-09-25,12.40625
693415,CVS,1992-09-28,12.4375
693416,CVS,1992-09-29,12.46875
693417,CVS,1992-09-30,12.625
693418,CVS,1992-10-01,12.59375
693419,CVS,1992-10-02,12.4375
693420,CVS,1992-10-05,12.375
693421,CVS,1992-10-06,12.375
693422,CVS,1992-10-07,12.5625
693423,CVS,1992-10-08,12.4375
693424,CVS,1992-10-09,11.90625
693425,CVS,1992-10-12,11.96875
693426,CVS,1992-10-13,12.125
693427,CVS,1992-10-14,12.09375
693428,CVS,1992-10-15,12.03125
693429,CVS,1992-10-16,12.25
693430,CVS,1992-10-19,12.5
693431,CVS,1992-10-20,12.40625
693432,CVS,1992-10-21,12.375
693433,CVS,1992-10-22,12.53125
693434,CVS,1992-10-23,12.53125
693435,CVS,1992-10-26,12.75
693436,CVS,1992-10-27,13.0625
693437,CVS,1992-10-28,13.25
693438,CVS,1992-10-29,13.25
693439,CVS,1992-10-30,13.25
693440,CVS,1992-11-02,13.25
693441,CVS,1992-11-03,13.1875
693442,CVS,1992-11-04,13.0625
693443,CVS,1992-11-05,12.75
693444,CVS,1992-11-06,12.625
693445,CVS,1992-11-09,12.65625
693446,CVS,1992-11-10,12.625
693447,CVS,1992-11-11,12.8125
693448,CVS,1992-11-12,12.84375
693449,CVS,1992-11-13,12.84375
693450,CVS,1992-11-16,12.84375
693451,CVS,1992-11-17,12.78125
693452,CVS,1992-11-18,12.84375
693453,CVS,1992-11-19,12.90625
693454,CVS,1992-11-20,13.3125
693455,CVS,1992-11-23,13.09375
693456,CVS,1992-11-24,13.1875
693457,CVS,1992-11-25,13.21875
693458,CVS,1992-11-27,13.40625
693459,CVS,1992-11-30,13.59375
693460,CVS,1992-12-01,13.53125
693461,CVS,1992-12-02,13.3125
693462,CVS,1992-12-03,13.09375
693463,CVS,1992-12-04,12.90625
693464,CVS,1992-12-07,12.875
693465,CVS,1992-12-08,12.84375
693466,CVS,1992-12-09,12.875
693467,CVS,1992-12-10,12.90625
693468,CVS,1992-12-11,12.6875
693469,CVS,1992-12-14,12.6875
693470,CVS,1992-12-15,12.8125
693471,CVS,1992-12-16,12.9375
693472,CVS,1992-12-17,12.9375
693473,CVS,1992-12-18,12.90625
693474,CVS,1992-12-21,12.875
693475,CVS,1992-12-22,13.125
693476,CVS,1992-12-23,13.59375
693477,CVS,1992-12-24,13.46875
693478,CVS,1992-12-28,13.3125
693479,CVS,1992-12-29,13.25
693480,CVS,1992-12-30,13.40625
693481,CVS,1992-12-31,13.28125
693482,CVS,1993-01-04,13.40625
693483,CVS,1993-01-05,13.4375
693484,CVS,1993-01-06,13.4375
693485,CVS,1993-01-07,13.5
693486,CVS,1993-01-08,13.28125
693487,CVS,1993-01-11,13.34375
693488,CVS,1993-01-12,13.3125
693489,CVS,1993-01-13,13.3125
693490,CVS,1993-01-14,13.5
693491,CVS,1993-01-15,13.4375
693492,CVS,1993-01-18,13.46875
693493,CVS,1993-01-19,13.3125
693494,CVS,1993-01-20,13.1875
693495,CVS,1993-01-21,13.21875
693496,CVS,1993-01-22,13.0625
693497,CVS,1993-01-25,12.9375
693498,CVS,1993-01-26,12.96875
693499,CVS,1993-01-27,12.9375
693500,CVS,1993-01-28,12.71875
693501,CVS,1993-01-29,12.875
693502,CVS,1993-02-01,12.90625
693503,CVS,1993-02-02,13.0
693504,CVS,1993-02-03,13.15625
693505,CVS,1993-02-04,13.125
693506,CVS,1993-02-05,12.78125
693507,CVS,1993-02-08,12.5625
693508,CVS,1993-02-09,12.5625
693509,CVS,1993-02-10,12.375
693510,CVS,1993-02-11,12.40625
693511,CVS,1993-02-12,12.5
693512,CVS,1993-02-16,12.34375
693513,CVS,1993-02-17,11.875
693514,CVS,1993-02-18,11.75
693515,CVS,1993-02-19,11.8125
693516,CVS,1993-02-22,12.125
693517,CVS,1993-02-23,12.15625
693518,CVS,1993-02-24,12.1875
693519,CVS,1993-02-25,12.15625
693520,CVS,1993-02-26,12.1875
693521,CVS,1993-03-01,12.125
693522,CVS,1993-03-02,12.1875
693523,CVS,1993-03-03,12.3125
693524,CVS,1993-03-04,12.1875
693525,CVS,1993-03-05,12.1875
693526,CVS,1993-03-08,12.4375
693527,CVS,1993-03-09,12.40625
693528,CVS,1993-03-10,12.375
693529,CVS,1993-03-11,12.34375
693530,CVS,1993-03-12,11.875
693531,CVS,1993-03-15,11.84375
693532,CVS,1993-03-16,11.8125
693533,CVS,1993-03-17,12.1875
693534,CVS,1993-03-18,12.28125
693535,CVS,1993-03-19,12.09375
693536,CVS,1993-03-22,12.125
693537,CVS,1993-03-23,12.09375
693538,CVS,1993-03-24,11.96875
693539,CVS,1993-03-25,11.9375
693540,CVS,1993-03-26,11.9375
693541,CVS,1993-03-29,12.0
693542,CVS,1993-03-30,11.96875
693543,CVS,1993-03-31,12.03125
693544,CVS,1993-04-01,11.9375
693545,CVS,1993-04-02,11.71875
693546,CVS,1993-04-05,11.6875
693547,CVS,1993-04-06,11.5625
693548,CVS,1993-04-07,11.5625
693549,CVS,1993-04-08,11.21875
693550,CVS,1993-04-12,11.375
693551,CVS,1993-04-13,11.625
693552,CVS,1993-04-14,11.59375
693553,CVS,1993-04-15,11.40625
693554,CVS,1993-04-16,11.25
693555,CVS,1993-04-19,11.0625
693556,CVS,1993-04-20,11.03125
693557,CVS,1993-04-21,11.34375
693558,CVS,1993-04-22,11.0625
693559,CVS,1993-04-23,11.25
693560,CVS,1993-04-26,11.125
693561,CVS,1993-04-27,11.28125
693562,CVS,1993-04-28,11.25
693563,CVS,1993-04-29,11.15625
693564,CVS,1993-04-30,11.25
693565,CVS,1993-05-03,11.34375
693566,CVS,1993-05-04,11.46875
693567,CVS,1993-05-05,11.6875
693568,CVS,1993-05-06,11.5
693569,CVS,1993-05-07,11.34375
693570,CVS,1993-05-10,11.28125
693571,CVS,1993-05-11,11.34375
693572,CVS,1993-05-12,11.5
693573,CVS,1993-05-13,11.40625
693574,CVS,1993-05-14,11.5625
693575,CVS,1993-05-17,11.78125
693576,CVS,1993-05-18,11.6875
693577,CVS,1993-05-19,11.71875
693578,CVS,1993-05-20,11.78125
693579,CVS,1993-05-21,11.8125
693580,CVS,1993-05-24,11.84375
693581,CVS,1993-05-25,11.71875
693582,CVS,1993-05-26,11.6875
693583,CVS,1993-05-27,11.65625
693584,CVS,1993-05-28,11.71875
693585,CVS,1993-06-01,11.75
693586,CVS,1993-06-02,11.875
693587,CVS,1993-06-03,11.71875
693588,CVS,1993-06-04,11.71875
693589,CVS,1993-06-07,11.625
693590,CVS,1993-06-08,11.5625
693591,CVS,1993-06-09,11.5625
693592,CVS,1993-06-10,11.4375
693593,CVS,1993-06-11,11.75
693594,CVS,1993-06-14,11.71875
693595,CVS,1993-06-15,11.6875
693596,CVS,1993-06-16,11.75
693597,CVS,1993-06-17,11.59375
693598,CVS,1993-06-18,11.28125
693599,CVS,1993-06-21,11.46875
693600,CVS,1993-06-22,11.375
693601,CVS,1993-06-23,11.1875
693602,CVS,1993-06-24,11.25
693603,CVS,1993-06-25,11.375
693604,CVS,1993-06-28,11.40625
693605,CVS,1993-06-29,11.46875
693606,CVS,1993-06-30,11.65625
693607,CVS,1993-07-01,11.4375
693608,CVS,1993-07-02,11.3125
693609,CVS,1993-07-06,11.15625
693610,CVS,1993-07-07,11.09375
693611,CVS,1993-07-08,11.25
693612,CVS,1993-07-09,11.46875
693613,CVS,1993-07-12,11.5625
693614,CVS,1993-07-13,11.4375
693615,CVS,1993-07-14,11.6875
693616,CVS,1993-07-15,11.625
693617,CVS,1993-07-16,11.3125
693618,CVS,1993-07-19,11.28125
693619,CVS,1993-07-20,10.9375
693620,CVS,1993-07-21,11.125
693621,CVS,1993-07-22,10.8125
693622,CVS,1993-07-23,11.0
693623,CVS,1993-07-26,11.1875
693624,CVS,1993-07-27,11.25
693625,CVS,1993-07-28,11.28125
693626,CVS,1993-07-29,11.4375
693627,CVS,1993-07-30,11.5625
693628,CVS,1993-08-02,11.375
693629,CVS,1993-08-03,11.3125
693630,CVS,1993-08-04,11.25
693631,CVS,1993-08-05,11.1875
693632,CVS,1993-08-06,11.28125
693633,CVS,1993-08-09,11.25
693634,CVS,1993-08-10,11.21875
693635,CVS,1993-08-11,11.21875
693636,CVS,1993-08-12,11.1875
693637,CVS,1993-08-13,11.21875
693638,CVS,1993-08-16,11.21875
693639,CVS,1993-08-17,11.1875
693640,CVS,1993-08-18,11.3125
693641,CVS,1993-08-19,11.34375
693642,CVS,1993-08-20,11.53125
693643,CVS,1993-08-23,11.5
693644,CVS,1993-08-24,11.6875
693645,CVS,1993-08-25,11.59375
693646,CVS,1993-08-26,11.6875
693647,CVS,1993-08-27,11.65625
693648,CVS,1993-08-30,11.59375
693649,CVS,1993-08-31,11.75
693650,CVS,1993-09-01,11.625
693651,CVS,1993-09-02,11.375
693652,CVS,1993-09-03,11.1875
693653,CVS,1993-09-07,11.0625
693654,CVS,1993-09-08,11.0
693655,CVS,1993-09-09,10.75
693656,CVS,1993-09-10,10.90625
693657,CVS,1993-09-13,10.6875
693658,CVS,1993-09-14,10.75
693659,CVS,1993-09-15,10.90625
693660,CVS,1993-09-16,10.96875
693661,CVS,1993-09-17,10.90625
693662,CVS,1993-09-20,10.78125
693663,CVS,1993-09-21,10.71875
693664,CVS,1993-09-22,10.75
693665,CVS,1993-09-23,10.90625
693666,CVS,1993-09-24,11.09375
693667,CVS,1993-09-27,11.15625
693668,CVS,1993-09-28,11.25
693669,CVS,1993-09-29,10.9375
693670,CVS,1993-09-30,11.0
693671,CVS,1993-10-01,10.96875
693672,CVS,1993-10-04,10.875
693673,CVS,1993-10-05,10.9375
693674,CVS,1993-10-06,10.9375
693675,CVS,1993-10-07,11.03125
693676,CVS,1993-10-08,11.28125
693677,CVS,1993-10-11,11.3125
693678,CVS,1993-10-12,11.3125
693679,CVS,1993-10-13,11.25
693680,CVS,1993-10-14,11.125
693681,CVS,1993-10-15,11.28125
693682,CVS,1993-10-18,11.1875
693683,CVS,1993-10-19,11.1875
693684,CVS,1993-10-20,11.09375
693685,CVS,1993-10-21,10.8125
693686,CVS,1993-10-22,10.84375
693687,CVS,1993-10-25,10.6875
693688,CVS,1993-10-26,10.6875
693689,CVS,1993-10-27,10.53125
693690,CVS,1993-10-28,10.46875
693691,CVS,1993-10-29,10.5
693692,CVS,1993-11-01,10.625
693693,CVS,1993-11-02,10.625
693694,CVS,1993-11-03,10.40625
693695,CVS,1993-11-04,10.25
693696,CVS,1993-11-05,10.3125
693697,CVS,1993-11-08,10.375
693698,CVS,1993-11-09,10.4375
693699,CVS,1993-11-10,10.5
693700,CVS,1993-11-11,10.4375
693701,CVS,1993-11-12,10.5
693702,CVS,1993-11-15,10.5
693703,CVS,1993-11-16,10.625
693704,CVS,1993-11-17,10.5625
693705,CVS,1993-11-18,10.625
693706,CVS,1993-11-19,10.4375
693707,CVS,1993-11-22,10.15625
693708,CVS,1993-11-23,9.96875
693709,CVS,1993-11-24,10.03125
693710,CVS,1993-11-26,10.09375
693711,CVS,1993-11-29,10.125
693712,CVS,1993-11-30,10.25
693713,CVS,1993-12-01,10.21875
693714,CVS,1993-12-02,10.25
693715,CVS,1993-12-03,10.25
693716,CVS,1993-12-06,10.125
693717,CVS,1993-12-07,10.0
693718,CVS,1993-12-08,9.96875
693719,CVS,1993-12-09,9.90625
693720,CVS,1993-12-10,9.875
693721,CVS,1993-12-13,9.9375
693722,CVS,1993-12-14,9.9375
693723,CVS,1993-12-15,9.96875
693724,CVS,1993-12-16,10.0
693725,CVS,1993-12-17,10.0
693726,CVS,1993-12-20,10.0
693727,CVS,1993-12-21,9.96875
693728,CVS,1993-12-22,9.9375
693729,CVS,1993-12-23,9.96875
693730,CVS,1993-12-27,10.15625
693731,CVS,1993-12-28,10.0625
693732,CVS,1993-12-29,10.3125
693733,CVS,1993-12-30,10.3125
693734,CVS,1993-12-31,10.15625
693735,CVS,1994-01-03,10.09375
693736,CVS,1994-01-04,10.0
693737,CVS,1994-01-05,10.03125
693738,CVS,1994-01-06,9.9375
693739,CVS,1994-01-07,9.71875
693740,CVS,1994-01-10,9.8125
693741,CVS,1994-01-11,9.90625
693742,CVS,1994-01-12,10.0625
693743,CVS,1994-01-13,9.9375
693744,CVS,1994-01-14,9.96875
693745,CVS,1994-01-17,10.0625
693746,CVS,1994-01-18,10.03125
693747,CVS,1994-01-19,9.90625
693748,CVS,1994-01-20,9.9375
693749,CVS,1994-01-21,9.9375
693750,CVS,1994-01-24,9.8125
693751,CVS,1994-01-25,9.875
693752,CVS,1994-01-26,9.75
693753,CVS,1994-01-27,9.75
693754,CVS,1994-01-28,9.8125
693755,CVS,1994-01-31,9.9375
693756,CVS,1994-02-01,9.875
693757,CVS,1994-02-02,9.625
693758,CVS,1994-02-03,9.71875
693759,CVS,1994-02-04,9.71875
693760,CVS,1994-02-07,9.71875
693761,CVS,1994-02-08,9.65625
693762,CVS,1994-02-09,9.53125
693763,CVS,1994-02-10,9.8125
693764,CVS,1994-02-11,9.78125
693765,CVS,1994-02-14,9.875
693766,CVS,1994-02-15,9.875
693767,CVS,1994-02-16,9.75
693768,CVS,1994-02-17,9.59375
693769,CVS,1994-02-18,9.65625
693770,CVS,1994-02-22,9.6875
693771,CVS,1994-02-23,9.75
693772,CVS,1994-02-24,9.65625
693773,CVS,1994-02-25,9.6875
693774,CVS,1994-02-28,9.6875
693775,CVS,1994-03-01,9.71875
693776,CVS,1994-03-02,9.71875
693777,CVS,1994-03-03,9.5625
693778,CVS,1994-03-04,9.5
693779,CVS,1994-03-07,9.375
693780,CVS,1994-03-08,9.34375
693781,CVS,1994-03-09,9.375
693782,CVS,1994-03-10,9.375
693783,CVS,1994-03-11,9.21875
693784,CVS,1994-03-14,9.21875
693785,CVS,1994-03-15,9.1875
693786,CVS,1994-03-16,9.25
693787,CVS,1994-03-17,9.125
693788,CVS,1994-03-18,9.28125
693789,CVS,1994-03-21,9.1875
693790,CVS,1994-03-22,9.15625
693791,CVS,1994-03-23,9.25
693792,CVS,1994-03-24,9.34375
693793,CVS,1994-03-25,9.34375
693794,CVS,1994-03-28,9.40625
693795,CVS,1994-03-29,9.375
693796,CVS,1994-03-30,9.625
693797,CVS,1994-03-31,9.53125
693798,CVS,1994-04-04,9.53125
693799,CVS,1994-04-05,9.71875
693800,CVS,1994-04-06,9.8125
693801,CVS,1994-04-07,10.0
693802,CVS,1994-04-08,10.0625
693803,CVS,1994-04-11,10.34375
693804,CVS,1994-04-12,10.25
693805,CVS,1994-04-13,10.25
693806,CVS,1994-04-14,10.28125
693807,CVS,1994-04-15,10.21875
693808,CVS,1994-04-18,9.96875
693809,CVS,1994-04-19,9.875
693810,CVS,1994-04-20,9.8125
693811,CVS,1994-04-21,9.96875
693812,CVS,1994-04-22,9.90625
693813,CVS,1994-04-25,9.8125
693814,CVS,1994-04-26,9.90625
693815,CVS,1994-04-28,9.90625
693816,CVS,1994-04-29,9.9375
693817,CVS,1994-05-02,10.0
693818,CVS,1994-05-03,10.09375
693819,CVS,1994-05-04,10.0625
693820,CVS,1994-05-05,10.125
693821,CVS,1994-05-06,10.09375
693822,CVS,1994-05-09,10.03125
693823,CVS,1994-05-10,10.0
693824,CVS,1994-05-11,9.875
693825,CVS,1994-05-12,9.90625
693826,CVS,1994-05-13,9.75
693827,CVS,1994-05-16,9.875
693828,CVS,1994-05-17,9.9375
693829,CVS,1994-05-18,10.03125
693830,CVS,1994-05-19,9.9375
693831,CVS,1994-05-20,9.9375
693832,CVS,1994-05-23,10.03125
693833,CVS,1994-05-24,10.1875
693834,CVS,1994-05-25,10.21875
693835,CVS,1994-05-26,10.28125
693836,CVS,1994-05-27,10.21875
693837,CVS,1994-05-31,10.15625
693838,CVS,1994-06-01,10.0
693839,CVS,1994-06-02,9.9375
693840,CVS,1994-06-03,9.9375
693841,CVS,1994-06-06,9.8125
693842,CVS,1994-06-07,9.84375
693843,CVS,1994-06-08,9.75
693844,CVS,1994-06-09,10.0
693845,CVS,1994-06-10,10.03125
693846,CVS,1994-06-13,10.0
693847,CVS,1994-06-14,10.0
693848,CVS,1994-06-15,9.96875
693849,CVS,1994-06-16,9.875
693850,CVS,1994-06-17,9.8125
693851,CVS,1994-06-20,9.625
693852,CVS,1994-06-21,9.78125
693853,CVS,1994-06-22,9.75
693854,CVS,1994-06-23,9.78125
693855,CVS,1994-06-24,9.40625
693856,CVS,1994-06-27,9.40625
693857,CVS,1994-06-28,9.90625
693858,CVS,1994-06-29,9.96875
693859,CVS,1994-06-30,9.6875
693860,CVS,1994-07-01,9.6875
693861,CVS,1994-07-05,9.96875
693862,CVS,1994-07-06,9.875
693863,CVS,1994-07-07,9.8125
693864,CVS,1994-07-08,9.875
693865,CVS,1994-07-11,9.8125
693866,CVS,1994-07-12,9.90625
693867,CVS,1994-07-13,9.65625
693868,CVS,1994-07-14,9.75
693869,CVS,1994-07-15,9.8125
693870,CVS,1994-07-18,9.6875
693871,CVS,1994-07-19,9.53125
693872,CVS,1994-07-20,9.59375
693873,CVS,1994-07-21,9.6875
693874,CVS,1994-07-22,9.78125
693875,CVS,1994-07-25,9.8125
693876,CVS,1994-07-26,9.65625
693877,CVS,1994-07-27,9.5
693878,CVS,1994-07-28,9.40625
693879,CVS,1994-07-29,9.28125
693880,CVS,1994-08-01,9.28125
693881,CVS,1994-08-02,9.1875
693882,CVS,1994-08-03,9.25
693883,CVS,1994-08-04,9.1875
693884,CVS,1994-08-05,8.96875
693885,CVS,1994-08-08,9.0625
693886,CVS,1994-08-09,8.96875
693887,CVS,1994-08-10,9.125
693888,CVS,1994-08-11,9.125
693889,CVS,1994-08-12,9.34375
693890,CVS,1994-08-15,9.34375
693891,CVS,1994-08-16,9.4375
693892,CVS,1994-08-17,9.59375
693893,CVS,1994-08-18,9.5
693894,CVS,1994-08-19,9.46875
693895,CVS,1994-08-22,9.25
693896,CVS,1994-08-23,9.3125
693897,CVS,1994-08-24,9.5
693898,CVS,1994-08-25,9.375
693899,CVS,1994-08-26,9.4375
693900,CVS,1994-08-29,9.28125
693901,CVS,1994-08-30,9.4375
693902,CVS,1994-08-31,9.46875
693903,CVS,1994-09-01,9.40625
693904,CVS,1994-09-02,9.375
693905,CVS,1994-09-06,9.4375
693906,CVS,1994-09-07,9.34375
693907,CVS,1994-09-08,9.40625
693908,CVS,1994-09-09,9.34375
693909,CVS,1994-09-12,9.3125
693910,CVS,1994-09-13,9.34375
693911,CVS,1994-09-14,9.28125
693912,CVS,1994-09-15,9.25
693913,CVS,1994-09-16,9.21875
693914,CVS,1994-09-19,9.21875
693915,CVS,1994-09-20,8.9375
693916,CVS,1994-09-21,8.84375
693917,CVS,1994-09-22,8.875
693918,CVS,1994-09-23,8.71875
693919,CVS,1994-09-26,8.65625
693920,CVS,1994-09-27,8.8125
693921,CVS,1994-09-28,8.96875
693922,CVS,1994-09-29,8.90625
693923,CVS,1994-09-30,8.90625
693924,CVS,1994-10-03,9.125
693925,CVS,1994-10-04,9.09375
693926,CVS,1994-10-05,8.78125
693927,CVS,1994-10-06,8.65625
693928,CVS,1994-10-07,8.65625
693929,CVS,1994-10-10,8.6875
693930,CVS,1994-10-11,8.9375
693931,CVS,1994-10-12,8.78125
693932,CVS,1994-10-13,8.6875
693933,CVS,1994-10-14,8.71875
693934,CVS,1994-10-17,8.65625
693935,CVS,1994-10-18,8.59375
693936,CVS,1994-10-19,8.53125
693937,CVS,1994-10-20,8.46875
693938,CVS,1994-10-21,8.375
693939,CVS,1994-10-24,8.21875
693940,CVS,1994-10-25,8.53125
693941,CVS,1994-10-26,8.25
693942,CVS,1994-10-27,8.25
693943,CVS,1994-10-28,8.5
693944,CVS,1994-10-31,8.34375
693945,CVS,1994-11-01,8.28125
693946,CVS,1994-11-02,8.15625
693947,CVS,1994-11-03,8.59375
693948,CVS,1994-11-04,8.5625
693949,CVS,1994-11-07,8.5625
693950,CVS,1994-11-08,8.46875
693951,CVS,1994-11-09,8.40625
693952,CVS,1994-11-10,8.34375
693953,CVS,1994-11-11,8.28125
693954,CVS,1994-11-14,8.46875
693955,CVS,1994-11-15,8.5
693956,CVS,1994-11-16,8.46875
693957,CVS,1994-11-17,8.21875
693958,CVS,1994-11-18,8.1875
693959,CVS,1994-11-21,8.0
693960,CVS,1994-11-22,7.90625
693961,CVS,1994-11-23,7.71875
693962,CVS,1994-11-25,7.84375
693963,CVS,1994-11-28,7.65625
693964,CVS,1994-11-29,7.8125
693965,CVS,1994-11-30,7.875
693966,CVS,1994-12-01,7.75
693967,CVS,1994-12-02,7.75
693968,CVS,1994-12-05,7.65625
693969,CVS,1994-12-06,7.625
693970,CVS,1994-12-07,7.53125
693971,CVS,1994-12-08,7.5
693972,CVS,1994-12-09,7.40625
693973,CVS,1994-12-12,7.40625
693974,CVS,1994-12-13,7.4375
693975,CVS,1994-12-14,7.46875
693976,CVS,1994-12-15,7.4375
693977,CVS,1994-12-16,7.4375
693978,CVS,1994-12-19,7.59375
693979,CVS,1994-12-20,7.625
693980,CVS,1994-12-21,7.71875
693981,CVS,1994-12-22,7.875
693982,CVS,1994-12-23,7.78125
693983,CVS,1994-12-27,7.625
693984,CVS,1994-12-28,7.5
693985,CVS,1994-12-29,7.5625
693986,CVS,1994-12-30,7.71875
693987,CVS,1995-01-03,7.84375
693988,CVS,1995-01-04,7.8125
693989,CVS,1995-01-05,7.84375
693990,CVS,1995-01-06,7.84375
693991,CVS,1995-01-09,7.78125
693992,CVS,1995-01-10,7.84375
693993,CVS,1995-01-11,7.84375
693994,CVS,1995-01-12,7.875
693995,CVS,1995-01-13,8.0625
693996,CVS,1995-01-16,8.0625
693997,CVS,1995-01-17,8.0625
693998,CVS,1995-01-18,7.96875
693999,CVS,1995-01-19,7.875
694000,CVS,1995-01-20,7.96875
694001,CVS,1995-01-23,7.84375
694002,CVS,1995-01-24,7.84375
694003,CVS,1995-01-25,7.78125
694004,CVS,1995-01-26,7.8125
694005,CVS,1995-01-27,7.78125
694006,CVS,1995-01-30,7.6875
694007,CVS,1995-01-31,7.6875
694008,CVS,1995-02-01,7.6875
694009,CVS,1995-02-02,7.71875
694010,CVS,1995-02-03,7.6875
694011,CVS,1995-02-06,7.9375
694012,CVS,1995-02-07,8.15625
694013,CVS,1995-02-08,8.21875
694014,CVS,1995-02-09,8.09375
694015,CVS,1995-02-10,8.21875
694016,CVS,1995-02-13,8.15625
694017,CVS,1995-02-14,8.0625
694018,CVS,1995-02-15,8.125
694019,CVS,1995-02-16,8.21875
694020,CVS,1995-02-17,8.25
694021,CVS,1995-02-21,8.21875
694022,CVS,1995-02-22,8.09375
694023,CVS,1995-02-23,8.1875
694024,CVS,1995-02-24,8.21875
694025,CVS,1995-02-27,8.09375
694026,CVS,1995-02-28,8.125
694027,CVS,1995-03-01,8.09375
694028,CVS,1995-03-02,8.0
694029,CVS,1995-03-03,7.90625
694030,CVS,1995-03-06,7.9375
694031,CVS,1995-03-07,7.9375
694032,CVS,1995-03-08,7.90625
694033,CVS,1995-03-09,7.84375
694034,CVS,1995-03-10,7.90625
694035,CVS,1995-03-13,7.875
694036,CVS,1995-03-14,7.90625
694037,CVS,1995-03-15,7.96875
694038,CVS,1995-03-16,8.21875
694039,CVS,1995-03-17,8.3125
694040,CVS,1995-03-20,8.4375
694041,CVS,1995-03-21,8.625
694042,CVS,1995-03-22,8.5
694043,CVS,1995-03-23,8.5
694044,CVS,1995-03-24,8.4375
694045,CVS,1995-03-27,8.5625
694046,CVS,1995-03-28,8.71875
694047,CVS,1995-03-29,8.71875
694048,CVS,1995-03-30,9.28125
694049,CVS,1995-03-31,9.3125
694050,CVS,1995-04-03,9.28125
694051,CVS,1995-04-04,9.34375
694052,CVS,1995-04-05,9.28125
694053,CVS,1995-04-06,9.125
694054,CVS,1995-04-07,9.375
694055,CVS,1995-04-10,9.34375
694056,CVS,1995-04-11,9.3125
694057,CVS,1995-04-12,9.28125
694058,CVS,1995-04-13,9.1875
694059,CVS,1995-04-17,8.9375
694060,CVS,1995-04-18,8.90625
694061,CVS,1995-04-19,8.875
694062,CVS,1995-04-20,8.71875
694063,CVS,1995-04-21,8.75
694064,CVS,1995-04-24,8.96875
694065,CVS,1995-04-25,8.84375
694066,CVS,1995-04-26,8.78125
694067,CVS,1995-04-27,8.6875
694068,CVS,1995-04-28,8.9375
694069,CVS,1995-05-01,8.875
694070,CVS,1995-05-02,8.875
694071,CVS,1995-05-03,8.96875
694072,CVS,1995-05-04,8.90625
694073,CVS,1995-05-05,8.875
694074,CVS,1995-05-08,8.96875
694075,CVS,1995-05-09,8.96875
694076,CVS,1995-05-10,9.0
694077,CVS,1995-05-11,9.15625
694078,CVS,1995-05-12,9.3125
694079,CVS,1995-05-15,9.375
694080,CVS,1995-05-16,9.3125
694081,CVS,1995-05-17,9.59375
694082,CVS,1995-05-18,9.46875
694083,CVS,1995-05-19,9.5625
694084,CVS,1995-05-22,9.5625
694085,CVS,1995-05-23,9.96875
694086,CVS,1995-05-24,9.75
694087,CVS,1995-05-25,9.71875
694088,CVS,1995-05-26,9.59375
694089,CVS,1995-05-30,9.75
694090,CVS,1995-05-31,9.9375
694091,CVS,1995-06-01,9.5
694092,CVS,1995-06-02,8.96875
694093,CVS,1995-06-05,8.9375
694094,CVS,1995-06-06,8.90625
694095,CVS,1995-06-07,8.90625
694096,CVS,1995-06-08,8.84375
694097,CVS,1995-06-09,8.78125
694098,CVS,1995-06-12,8.875
694099,CVS,1995-06-13,8.875
694100,CVS,1995-06-14,8.875
694101,CVS,1995-06-15,8.875
694102,CVS,1995-06-16,8.75
694103,CVS,1995-06-19,8.71875
694104,CVS,1995-06-20,8.78125
694105,CVS,1995-06-21,8.625
694106,CVS,1995-06-22,8.65625
694107,CVS,1995-06-23,8.625
694108,CVS,1995-06-26,8.53125
694109,CVS,1995-06-27,8.5625
694110,CVS,1995-06-28,8.53125
694111,CVS,1995-06-29,8.4375
694112,CVS,1995-06-30,8.5625
694113,CVS,1995-07-03,8.53125
694114,CVS,1995-07-05,8.4375
694115,CVS,1995-07-06,8.53125
694116,CVS,1995-07-07,8.375
694117,CVS,1995-07-10,8.46875
694118,CVS,1995-07-11,8.65625
694119,CVS,1995-07-12,8.875
694120,CVS,1995-07-13,8.78125
694121,CVS,1995-07-14,8.75
694122,CVS,1995-07-17,8.71875
694123,CVS,1995-07-18,8.8125
694124,CVS,1995-07-19,8.71875
694125,CVS,1995-07-20,8.875
694126,CVS,1995-07-21,8.75
694127,CVS,1995-07-24,8.71875
694128,CVS,1995-07-25,9.0625
694129,CVS,1995-07-26,9.125
694130,CVS,1995-07-27,9.15625
694131,CVS,1995-07-28,9.15625
694132,CVS,1995-07-31,9.0
694133,CVS,1995-08-01,8.9375
694134,CVS,1995-08-02,8.90625
694135,CVS,1995-08-03,8.90625
694136,CVS,1995-08-04,8.75
694137,CVS,1995-08-07,8.875
694138,CVS,1995-08-08,8.875
694139,CVS,1995-08-09,8.9375
694140,CVS,1995-08-10,8.90625
694141,CVS,1995-08-11,8.65625
694142,CVS,1995-08-14,8.78125
694143,CVS,1995-08-15,8.8125
694144,CVS,1995-08-16,8.75
694145,CVS,1995-08-17,8.6875
694146,CVS,1995-08-18,8.6875
694147,CVS,1995-08-21,8.6875
694148,CVS,1995-08-22,8.5625
694149,CVS,1995-08-23,8.53125
694150,CVS,1995-08-24,8.625
694151,CVS,1995-08-25,8.6875
694152,CVS,1995-08-28,8.625
694153,CVS,1995-08-29,8.5
694154,CVS,1995-08-30,8.375
694155,CVS,1995-08-31,8.34375
694156,CVS,1995-09-01,8.375
694157,CVS,1995-09-05,8.375
694158,CVS,1995-09-06,8.40625
694159,CVS,1995-09-07,8.375
694160,CVS,1995-09-08,8.5625
694161,CVS,1995-09-11,8.59375
694162,CVS,1995-09-12,8.875
694163,CVS,1995-09-13,8.75
694164,CVS,1995-09-14,8.625
694165,CVS,1995-09-15,8.78125
694166,CVS,1995-09-18,8.6875
694167,CVS,1995-09-19,8.65625
694168,CVS,1995-09-20,8.6875
694169,CVS,1995-09-21,8.65625
694170,CVS,1995-09-22,8.625
694171,CVS,1995-09-25,8.46875
694172,CVS,1995-09-26,8.65625
694173,CVS,1995-09-27,8.5625
694174,CVS,1995-09-28,8.53125
694175,CVS,1995-09-29,8.625
694176,CVS,1995-10-02,8.75
694177,CVS,1995-10-03,8.6875
694178,CVS,1995-10-04,8.5625
694179,CVS,1995-10-05,8.59375
694180,CVS,1995-10-06,8.78125
694181,CVS,1995-10-09,8.65625
694182,CVS,1995-10-10,8.6875
694183,CVS,1995-10-11,8.75
694184,CVS,1995-10-12,8.71875
694185,CVS,1995-10-13,8.75
694186,CVS,1995-10-16,8.875
694187,CVS,1995-10-17,8.75
694188,CVS,1995-10-18,8.78125
694189,CVS,1995-10-19,8.75
694190,CVS,1995-10-20,8.59375
694191,CVS,1995-10-23,8.65625
694192,CVS,1995-10-24,8.34375
694193,CVS,1995-10-25,8.09375
694194,CVS,1995-10-26,7.96875
694195,CVS,1995-10-27,8.0
694196,CVS,1995-10-30,8.03125
694197,CVS,1995-10-31,8.0
694198,CVS,1995-11-01,7.90625
694199,CVS,1995-11-02,8.09375
694200,CVS,1995-11-03,7.96875
694201,CVS,1995-11-06,7.78125
694202,CVS,1995-11-07,7.8125
694203,CVS,1995-11-08,7.84375
694204,CVS,1995-11-09,7.59375
694205,CVS,1995-11-10,7.5
694206,CVS,1995-11-13,7.46875
694207,CVS,1995-11-14,7.46875
694208,CVS,1995-11-15,7.4375
694209,CVS,1995-11-16,7.53125
694210,CVS,1995-11-17,7.5625
694211,CVS,1995-11-20,7.5625
694212,CVS,1995-11-21,7.5625
694213,CVS,1995-11-22,7.46875
694214,CVS,1995-11-24,7.53125
694215,CVS,1995-11-27,7.5
694216,CVS,1995-11-28,7.5
694217,CVS,1995-11-29,7.5
694218,CVS,1995-11-30,7.78125
694219,CVS,1995-12-01,7.9375
694220,CVS,1995-12-04,8.0
694221,CVS,1995-12-05,7.96875
694222,CVS,1995-12-06,7.90625
694223,CVS,1995-12-07,7.9375
694224,CVS,1995-12-08,7.84375
694225,CVS,1995-12-11,7.9375
694226,CVS,1995-12-12,8.0
694227,CVS,1995-12-13,7.84375
694228,CVS,1995-12-14,7.875
694229,CVS,1995-12-15,7.9375
694230,CVS,1995-12-18,7.53125
694231,CVS,1995-12-19,7.3125
694232,CVS,1995-12-20,7.5
694233,CVS,1995-12-21,7.78125
694234,CVS,1995-12-22,7.71875
694235,CVS,1995-12-26,7.59375
694236,CVS,1995-12-27,7.59375
694237,CVS,1995-12-28,7.65625
694238,CVS,1995-12-29,7.6875
694239,CVS,1996-01-02,7.96875
694240,CVS,1996-01-03,7.90625
694241,CVS,1996-01-04,7.75
694242,CVS,1996-01-05,7.8125
694243,CVS,1996-01-08,7.84375
694244,CVS,1996-01-09,7.828125
694245,CVS,1996-01-10,7.5
694246,CVS,1996-01-11,7.5
694247,CVS,1996-01-12,7.46875
694248,CVS,1996-01-15,7.46875
694249,CVS,1996-01-16,7.5
694250,CVS,1996-01-17,7.34375
694251,CVS,1996-01-18,7.15625
694252,CVS,1996-01-19,7.0625
694253,CVS,1996-01-22,6.90625
694254,CVS,1996-01-23,6.875
694255,CVS,1996-01-24,7.125
694256,CVS,1996-01-25,7.09375
694257,CVS,1996-01-26,7.0625
694258,CVS,1996-01-29,6.96875
694259,CVS,1996-01-30,7.0625
694260,CVS,1996-01-31,7.125
694261,CVS,1996-02-01,7.292969226837158
694262,CVS,1996-02-02,7.3125
694263,CVS,1996-02-05,7.34375
694264,CVS,1996-02-06,7.375
694265,CVS,1996-02-07,7.40625
694266,CVS,1996-02-08,7.5
694267,CVS,1996-02-09,7.625
694268,CVS,1996-02-12,7.75
694269,CVS,1996-02-13,7.78125
694270,CVS,1996-02-14,7.6875
694271,CVS,1996-02-15,7.9375
694272,CVS,1996-02-16,7.90625
694273,CVS,1996-02-20,7.75
694274,CVS,1996-02-21,7.90625
694275,CVS,1996-02-22,8.0
694276,CVS,1996-02-23,8.03125
694277,CVS,1996-02-26,7.9375
694278,CVS,1996-02-27,7.875
694279,CVS,1996-02-28,7.9375
694280,CVS,1996-02-29,7.96875
694281,CVS,1996-03-01,8.1875
694282,CVS,1996-03-04,8.1875
694283,CVS,1996-03-05,8.21875
694284,CVS,1996-03-06,8.25
694285,CVS,1996-03-07,8.21875
694286,CVS,1996-03-08,8.125
694287,CVS,1996-03-11,8.15625
694288,CVS,1996-03-12,8.21875
694289,CVS,1996-03-13,8.53125
694290,CVS,1996-03-14,8.5625
694291,CVS,1996-03-15,8.625
694292,CVS,1996-03-18,8.59375
694293,CVS,1996-03-19,8.375
694294,CVS,1996-03-20,8.34375
694295,CVS,1996-03-21,8.375
694296,CVS,1996-03-22,8.46875
694297,CVS,1996-03-25,8.375
694298,CVS,1996-03-26,8.34375
694299,CVS,1996-03-27,8.8125
694300,CVS,1996-03-28,9.0
694301,CVS,1996-03-29,9.03125
694302,CVS,1996-04-01,8.9375
694303,CVS,1996-04-02,8.875
694304,CVS,1996-04-03,8.96875
694305,CVS,1996-04-04,9.1875
694306,CVS,1996-04-08,9.25
694307,CVS,1996-04-09,9.46875
694308,CVS,1996-04-10,9.59375
694309,CVS,1996-04-11,9.65625
694310,CVS,1996-04-12,9.53125
694311,CVS,1996-04-15,9.5625
694312,CVS,1996-04-16,9.625
694313,CVS,1996-04-17,9.78125
694314,CVS,1996-04-18,9.875
694315,CVS,1996-04-19,9.96875
694316,CVS,1996-04-22,10.0
694317,CVS,1996-04-23,10.0
694318,CVS,1996-04-24,9.875
694319,CVS,1996-04-25,9.96875
694320,CVS,1996-04-26,9.90625
694321,CVS,1996-04-29,9.875
694322,CVS,1996-04-30,9.6875
694323,CVS,1996-05-01,9.75
694324,CVS,1996-05-02,9.6875
694325,CVS,1996-05-03,9.65625
694326,CVS,1996-05-06,9.40625
694327,CVS,1996-05-07,9.40625
694328,CVS,1996-05-08,9.375
694329,CVS,1996-05-09,9.375
694330,CVS,1996-05-10,9.46875
694331,CVS,1996-05-13,9.65625
694332,CVS,1996-05-14,9.625
694333,CVS,1996-05-15,9.625
694334,CVS,1996-05-16,9.5625
694335,CVS,1996-05-17,9.625
694336,CVS,1996-05-20,9.875
694337,CVS,1996-05-21,9.9375
694338,CVS,1996-05-22,9.75
694339,CVS,1996-05-23,9.75
694340,CVS,1996-05-24,9.78125
694341,CVS,1996-05-28,9.90625
694342,CVS,1996-05-29,9.78125
694343,CVS,1996-05-30,9.9375
694344,CVS,1996-05-31,10.15625
694345,CVS,1996-06-03,10.40625
694346,CVS,1996-06-04,10.5
694347,CVS,1996-06-05,10.90625
694348,CVS,1996-06-06,11.03125
694349,CVS,1996-06-07,10.71875
694350,CVS,1996-06-10,10.75
694351,CVS,1996-06-11,10.625
694352,CVS,1996-06-12,10.5625
694353,CVS,1996-06-13,10.375
694354,CVS,1996-06-14,10.34375
694355,CVS,1996-06-17,10.28125
694356,CVS,1996-06-18,10.15625
694357,CVS,1996-06-19,10.1875
694358,CVS,1996-06-20,10.0625
694359,CVS,1996-06-21,10.09375
694360,CVS,1996-06-24,10.15625
694361,CVS,1996-06-25,10.03125
694362,CVS,1996-06-26,9.8125
694363,CVS,1996-06-27,10.0625
694364,CVS,1996-06-28,10.125
694365,CVS,1996-07-01,10.3125
694366,CVS,1996-07-02,10.28125
694367,CVS,1996-07-03,10.21875
694368,CVS,1996-07-05,10.0
694369,CVS,1996-07-08,9.65625
694370,CVS,1996-07-09,9.65625
694371,CVS,1996-07-10,9.75
694372,CVS,1996-07-11,9.625
694373,CVS,1996-07-12,9.65625
694374,CVS,1996-07-15,9.5
694375,CVS,1996-07-16,9.28125
694376,CVS,1996-07-17,9.75
694377,CVS,1996-07-18,9.78125
694378,CVS,1996-07-19,9.625
694379,CVS,1996-07-22,9.75
694380,CVS,1996-07-23,9.5
694381,CVS,1996-07-24,9.46875
694382,CVS,1996-07-25,9.78125
694383,CVS,1996-07-26,9.75
694384,CVS,1996-07-29,9.71875
694385,CVS,1996-07-30,9.71875
694386,CVS,1996-07-31,9.78125
694387,CVS,1996-08-01,9.96875
694388,CVS,1996-08-02,10.15625
694389,CVS,1996-08-05,10.125
694390,CVS,1996-08-06,10.03125
694391,CVS,1996-08-07,10.1875
694392,CVS,1996-08-08,10.3125
694393,CVS,1996-08-09,10.625
694394,CVS,1996-08-12,10.875
694395,CVS,1996-08-13,10.9375
694396,CVS,1996-08-14,10.96875
694397,CVS,1996-08-15,10.875
694398,CVS,1996-08-16,10.875
694399,CVS,1996-08-19,10.75
694400,CVS,1996-08-20,10.8125
694401,CVS,1996-08-21,10.8125
694402,CVS,1996-08-22,10.75
694403,CVS,1996-08-23,10.78125
694404,CVS,1996-08-26,10.65625
694405,CVS,1996-08-27,10.71875
694406,CVS,1996-08-28,10.75
694407,CVS,1996-08-29,10.6875
694408,CVS,1996-08-30,10.5625
694409,CVS,1996-09-03,10.6875
694410,CVS,1996-09-04,10.59375
694411,CVS,1996-09-05,10.625
694412,CVS,1996-09-06,10.9375
694413,CVS,1996-09-09,11.03125
694414,CVS,1996-09-10,11.0625
694415,CVS,1996-09-11,11.03125
694416,CVS,1996-09-12,11.40625
694417,CVS,1996-09-13,11.25
694418,CVS,1996-09-16,11.1875
694419,CVS,1996-09-17,11.0625
694420,CVS,1996-09-18,11.0
694421,CVS,1996-09-19,11.0625
694422,CVS,1996-09-20,11.125
694423,CVS,1996-09-23,11.09375
694424,CVS,1996-09-24,11.21875
694425,CVS,1996-09-25,11.09375
694426,CVS,1996-09-26,11.03125
694427,CVS,1996-09-27,10.96875
694428,CVS,1996-09-30,11.03125
694429,CVS,1996-10-01,10.96875
694430,CVS,1996-10-02,10.90625
694431,CVS,1996-10-03,10.84375
694432,CVS,1996-10-04,10.96875
694433,CVS,1996-10-07,10.90625
694434,CVS,1996-10-08,10.96875
694435,CVS,1996-10-09,10.90625
694436,CVS,1996-10-10,11.03125
694437,CVS,1996-10-11,10.96875
694438,CVS,1996-10-14,11.09375
694439,CVS,1996-10-15,11.0
694440,CVS,1996-10-16,9.53125
694441,CVS,1996-10-17,9.78125
694442,CVS,1996-10-18,9.8125
694443,CVS,1996-10-21,9.75
694444,CVS,1996-10-22,9.5625
694445,CVS,1996-10-23,9.40625
694446,CVS,1996-10-24,9.375
694447,CVS,1996-10-25,9.15625
694448,CVS,1996-10-28,9.125
694449,CVS,1996-10-29,9.15625
694450,CVS,1996-10-30,9.28125
694451,CVS,1996-10-31,9.3125
694452,CVS,1996-11-01,9.5
694453,CVS,1996-11-04,9.5
694454,CVS,1996-11-05,9.59375
694455,CVS,1996-11-06,9.8125
694456,CVS,1996-11-07,9.71875
694457,CVS,1996-11-08,9.78125
694458,CVS,1996-11-11,9.78125
694459,CVS,1996-11-12,9.75
694460,CVS,1996-11-13,9.9375
694461,CVS,1996-11-14,10.0625
694462,CVS,1996-11-15,10.125
694463,CVS,1996-11-18,10.34375
694464,CVS,1996-11-19,10.28125
694465,CVS,1996-11-20,10.0625
694466,CVS,1996-11-21,10.0625
694467,CVS,1996-11-22,10.375
694468,CVS,1996-11-25,10.5
694469,CVS,1996-11-26,10.375
694470,CVS,1996-11-27,10.3125
694471,CVS,1996-11-29,10.28125
694472,CVS,1996-12-02,10.28125
694473,CVS,1996-12-03,10.1875
694474,CVS,1996-12-04,10.3125
694475,CVS,1996-12-05,10.25
694476,CVS,1996-12-06,10.28125
694477,CVS,1996-12-09,10.34375
694478,CVS,1996-12-10,10.34375
694479,CVS,1996-12-11,10.28125
694480,CVS,1996-12-12,10.34375
694481,CVS,1996-12-13,10.21875
694482,CVS,1996-12-16,10.21875
694483,CVS,1996-12-17,10.09375
694484,CVS,1996-12-18,10.0
694485,CVS,1996-12-19,10.03125
694486,CVS,1996-12-20,10.1875
694487,CVS,1996-12-23,10.28125
694488,CVS,1996-12-24,10.375
694489,CVS,1996-12-26,10.375
694490,CVS,1996-12-27,10.4375
694491,CVS,1996-12-30,10.375
694492,CVS,1996-12-31,10.34375
694493,CVS,1997-01-02,9.84375
694494,CVS,1997-01-03,10.09375
694495,CVS,1997-01-06,10.125
694496,CVS,1997-01-07,10.40625
694497,CVS,1997-01-08,10.21875
694498,CVS,1997-01-09,10.0625
694499,CVS,1997-01-10,10.1875
694500,CVS,1997-01-13,10.03125
694501,CVS,1997-01-14,10.1875
694502,CVS,1997-01-15,10.375
694503,CVS,1997-01-16,10.84375
694504,CVS,1997-01-17,10.625
694505,CVS,1997-01-20,10.65625
694506,CVS,1997-01-21,10.5
694507,CVS,1997-01-22,10.5625
694508,CVS,1997-01-23,10.25
694509,CVS,1997-01-24,10.75
694510,CVS,1997-01-27,10.71875
694511,CVS,1997-01-28,10.625
694512,CVS,1997-01-29,10.96875
694513,CVS,1997-01-30,10.9375
694514,CVS,1997-01-31,10.8125
694515,CVS,1997-02-03,11.15625
694516,CVS,1997-02-04,11.21875
694517,CVS,1997-02-05,11.0625
694518,CVS,1997-02-06,11.0
694519,CVS,1997-02-07,11.78125
694520,CVS,1997-02-10,11.5
694521,CVS,1997-02-11,11.59375
694522,CVS,1997-02-12,11.59375
694523,CVS,1997-02-13,11.6875
694524,CVS,1997-02-14,11.625
694525,CVS,1997-02-18,11.44140625
694526,CVS,1997-02-19,11.375
694527,CVS,1997-02-20,11.25
694528,CVS,1997-02-21,11.1875
694529,CVS,1997-02-24,11.46875
694530,CVS,1997-02-25,11.75
694531,CVS,1997-02-26,11.5625
694532,CVS,1997-02-27,11.5625
694533,CVS,1997-02-28,11.5625
694534,CVS,1997-03-03,11.53125
694535,CVS,1997-03-04,11.5625
694536,CVS,1997-03-05,11.78125
694537,CVS,1997-03-06,11.71875
694538,CVS,1997-03-07,11.53125
694539,CVS,1997-03-10,11.5
694540,CVS,1997-03-11,11.53125
694541,CVS,1997-03-12,11.75
694542,CVS,1997-03-13,11.53125
694543,CVS,1997-03-14,11.5625
694544,CVS,1997-03-17,11.5625
694545,CVS,1997-03-18,11.46875
694546,CVS,1997-03-19,11.46875
694547,CVS,1997-03-20,11.4375
694548,CVS,1997-03-21,11.46875
694549,CVS,1997-03-24,11.625
694550,CVS,1997-03-25,11.6875
694551,CVS,1997-03-26,11.90625
694552,CVS,1997-03-27,11.84375
694553,CVS,1997-03-31,11.53125
694554,CVS,1997-04-01,11.4375
694555,CVS,1997-04-02,11.265625
694556,CVS,1997-04-03,11.1875
694557,CVS,1997-04-04,11.3125
694558,CVS,1997-04-07,11.59375
694559,CVS,1997-04-08,11.625
694560,CVS,1997-04-09,11.84375
694561,CVS,1997-04-10,11.75
694562,CVS,1997-04-11,11.46875
694563,CVS,1997-04-14,11.6875
694564,CVS,1997-04-15,11.96875
694565,CVS,1997-04-16,12.15625
694566,CVS,1997-04-17,12.15625
694567,CVS,1997-04-18,12.28125
694568,CVS,1997-04-21,12.125
694569,CVS,1997-04-22,12.0
694570,CVS,1997-04-23,12.0
694571,CVS,1997-04-24,12.4375
694572,CVS,1997-04-25,12.34375
694573,CVS,1997-04-28,12.15625
694574,CVS,1997-04-29,12.28125
694575,CVS,1997-04-30,12.40625
694576,CVS,1997-05-01,12.25
694577,CVS,1997-05-02,12.40625
694578,CVS,1997-05-05,12.53125
694579,CVS,1997-05-06,12.15625
694580,CVS,1997-05-07,12.09375
694581,CVS,1997-05-08,11.90625
694582,CVS,1997-05-09,11.8125
694583,CVS,1997-05-12,11.75
694584,CVS,1997-05-13,11.6875
694585,CVS,1997-05-14,11.75
694586,CVS,1997-05-15,11.625
694587,CVS,1997-05-16,11.625
694588,CVS,1997-05-19,11.6875
694589,CVS,1997-05-20,11.53125
694590,CVS,1997-05-21,11.21875
694591,CVS,1997-05-22,11.40625
694592,CVS,1997-05-23,11.65625
694593,CVS,1997-05-27,11.90625
694594,CVS,1997-05-28,11.96875
694595,CVS,1997-05-29,11.9375
694596,CVS,1997-05-30,11.90625
694597,CVS,1997-06-02,11.96875
694598,CVS,1997-06-03,11.90625
694599,CVS,1997-06-04,11.8125
694600,CVS,1997-06-05,11.6875
694601,CVS,1997-06-06,11.90625
694602,CVS,1997-06-09,11.90625
694603,CVS,1997-06-10,12.03125
694604,CVS,1997-06-11,12.09375
694605,CVS,1997-06-12,12.46875
694606,CVS,1997-06-13,12.46875
694607,CVS,1997-06-16,12.34375
694608,CVS,1997-06-17,12.3125
694609,CVS,1997-06-18,12.375
694610,CVS,1997-06-19,12.84375
694611,CVS,1997-06-20,13.4375
694612,CVS,1997-06-23,12.875
694613,CVS,1997-06-24,13.0625
694614,CVS,1997-06-25,13.03125
694615,CVS,1997-06-26,13.0
694616,CVS,1997-06-27,12.921875
694617,CVS,1997-06-30,12.8125
694618,CVS,1997-07-01,13.1875
694619,CVS,1997-07-02,13.21875
694620,CVS,1997-07-03,13.625
694621,CVS,1997-07-07,13.53125
694622,CVS,1997-07-08,13.625
694623,CVS,1997-07-09,13.46875
694624,CVS,1997-07-10,13.671875
694625,CVS,1997-07-11,13.640625
694626,CVS,1997-07-14,13.5
694627,CVS,1997-07-15,13.1875
694628,CVS,1997-07-16,13.125
694629,CVS,1997-07-17,13.28125
694630,CVS,1997-07-18,12.90625
694631,CVS,1997-07-21,12.78125
694632,CVS,1997-07-22,13.03125
694633,CVS,1997-07-23,13.5
694634,CVS,1997-07-24,13.640625
694635,CVS,1997-07-25,14.0625
694636,CVS,1997-07-28,14.078125
694637,CVS,1997-07-29,14.296875
694638,CVS,1997-07-30,14.140625
694639,CVS,1997-07-31,14.1875
694640,CVS,1997-08-01,14.25
694641,CVS,1997-08-04,14.25
694642,CVS,1997-08-05,14.3125
694643,CVS,1997-08-06,14.25
694644,CVS,1997-08-07,14.15625
694645,CVS,1997-08-08,13.921875
694646,CVS,1997-08-11,14.0
694647,CVS,1997-08-12,14.265625
694648,CVS,1997-08-13,14.25
694649,CVS,1997-08-14,14.25
694650,CVS,1997-08-15,14.09375
694651,CVS,1997-08-18,14.0625
694652,CVS,1997-08-19,14.0
694653,CVS,1997-08-20,14.0625
694654,CVS,1997-08-21,13.953125
694655,CVS,1997-08-22,13.890625
694656,CVS,1997-08-25,14.125
694657,CVS,1997-08-26,14.5
694658,CVS,1997-08-27,14.359375
694659,CVS,1997-08-28,14.34375
694660,CVS,1997-08-29,14.09375
694661,CVS,1997-09-02,14.359375
694662,CVS,1997-09-03,14.421875
694663,CVS,1997-09-04,14.65625
694664,CVS,1997-09-05,14.828125
694665,CVS,1997-09-08,14.78125
694666,CVS,1997-09-09,14.734375
694667,CVS,1997-09-10,14.578125
694668,CVS,1997-09-11,14.234375
694669,CVS,1997-09-12,14.625
694670,CVS,1997-09-15,14.703125
694671,CVS,1997-09-16,14.96875
694672,CVS,1997-09-17,14.484375
694673,CVS,1997-09-18,14.421875
694674,CVS,1997-09-19,14.640625
694675,CVS,1997-09-22,14.53125
694676,CVS,1997-09-23,14.265625
694677,CVS,1997-09-24,13.921875
694678,CVS,1997-09-25,13.75
694679,CVS,1997-09-26,14.0625
694680,CVS,1997-09-29,13.859375
694681,CVS,1997-09-30,14.21875
694682,CVS,1997-10-01,14.265625
694683,CVS,1997-10-02,13.96875
694684,CVS,1997-10-03,14.203125
694685,CVS,1997-10-06,13.96875
694686,CVS,1997-10-07,14.5
694687,CVS,1997-10-08,14.265625
694688,CVS,1997-10-09,14.1875
694689,CVS,1997-10-10,14.484375
694690,CVS,1997-10-13,14.625
694691,CVS,1997-10-14,14.875
694692,CVS,1997-10-15,14.546875
694693,CVS,1997-10-16,14.28125
694694,CVS,1997-10-17,14.1875
694695,CVS,1997-10-20,14.125
694696,CVS,1997-10-21,14.25
694697,CVS,1997-10-22,14.859375
694698,CVS,1997-10-23,14.875
694699,CVS,1997-10-24,15.1875
694700,CVS,1997-10-27,14.40625
694701,CVS,1997-10-28,14.734375
694702,CVS,1997-10-29,15.015625
694703,CVS,1997-10-30,14.90625
694704,CVS,1997-10-31,15.328125
694705,CVS,1997-11-03,15.796875
694706,CVS,1997-11-04,15.890625
694707,CVS,1997-11-05,16.390625
694708,CVS,1997-11-06,16.21875
694709,CVS,1997-11-07,15.9375
694710,CVS,1997-11-10,15.71875
694711,CVS,1997-11-11,15.9375
694712,CVS,1997-11-12,15.625
694713,CVS,1997-11-13,15.25
694714,CVS,1997-11-14,16.03125
694715,CVS,1997-11-17,16.015625
694716,CVS,1997-11-18,16.21875
694717,CVS,1997-11-19,16.15625
694718,CVS,1997-11-20,16.3125
694719,CVS,1997-11-21,16.25
694720,CVS,1997-11-24,16.0625
694721,CVS,1997-11-25,15.8125
694722,CVS,1997-11-26,16.078125
694723,CVS,1997-11-28,16.625
694724,CVS,1997-12-01,17.234375
694725,CVS,1997-12-02,16.890625
694726,CVS,1997-12-03,16.59375
694727,CVS,1997-12-04,16.375
694728,CVS,1997-12-05,16.21875
694729,CVS,1997-12-08,16.125
694730,CVS,1997-12-09,16.046875
694731,CVS,1997-12-10,16.3125
694732,CVS,1997-12-11,16.6875
694733,CVS,1997-12-12,16.453125
694734,CVS,1997-12-15,16.390625
694735,CVS,1997-12-16,15.875
694736,CVS,1997-12-17,15.5
694737,CVS,1997-12-18,15.328125
694738,CVS,1997-12-19,15.0
694739,CVS,1997-12-22,15.1875
694740,CVS,1997-12-23,15.078125
694741,CVS,1997-12-24,15.0
694742,CVS,1997-12-26,14.90625
694743,CVS,1997-12-29,15.296875
694744,CVS,1997-12-30,16.375
694745,CVS,1997-12-31,16.015625
694746,CVS,1998-01-02,15.921875
694747,CVS,1998-01-05,16.40625
694748,CVS,1998-01-06,15.734375
694749,CVS,1998-01-07,15.8125
694750,CVS,1998-01-08,15.578125
694751,CVS,1998-01-09,15.546875
694752,CVS,1998-01-12,15.75
694753,CVS,1998-01-13,15.75
694754,CVS,1998-01-14,16.25
694755,CVS,1998-01-15,16.125
694756,CVS,1998-01-16,16.40625
694757,CVS,1998-01-20,16.8125
694758,CVS,1998-01-21,16.421875
694759,CVS,1998-01-22,16.328125
694760,CVS,1998-01-23,16.15625
694761,CVS,1998-01-26,16.09375
694762,CVS,1998-01-27,16.21875
694763,CVS,1998-01-28,16.546875
694764,CVS,1998-01-29,16.453125
694765,CVS,1998-01-30,16.390625
694766,CVS,1998-02-02,16.890625
694767,CVS,1998-02-03,17.015625
694768,CVS,1998-02-04,17.140625
694769,CVS,1998-02-05,17.171875
694770,CVS,1998-02-06,17.640625
694771,CVS,1998-02-09,17.515625
694772,CVS,1998-02-10,17.609375
694773,CVS,1998-02-11,18.265625
694774,CVS,1998-02-12,18.609375
694775,CVS,1998-02-13,18.265625
694776,CVS,1998-02-17,18.5
694777,CVS,1998-02-18,18.546875
694778,CVS,1998-02-19,18.09375
694779,CVS,1998-02-20,18.640625
694780,CVS,1998-02-23,18.59375
694781,CVS,1998-02-24,18.453125
694782,CVS,1998-02-25,18.453125
694783,CVS,1998-02-26,18.4375
694784,CVS,1998-02-27,18.515625
694785,CVS,1998-03-02,18.390625
694786,CVS,1998-03-03,18.3125
694787,CVS,1998-03-04,18.21875
694788,CVS,1998-03-05,18.453125
694789,CVS,1998-03-06,18.578125
694790,CVS,1998-03-09,19.1875
694791,CVS,1998-03-10,18.9375
694792,CVS,1998-03-11,18.71875
694793,CVS,1998-03-12,18.59375
694794,CVS,1998-03-13,18.46875
694795,CVS,1998-03-16,18.3125
694796,CVS,1998-03-17,18.21875
694797,CVS,1998-03-18,18.109375
694798,CVS,1998-03-19,18.109375
694799,CVS,1998-03-20,17.875
694800,CVS,1998-03-23,18.046875
694801,CVS,1998-03-24,18.15625
694802,CVS,1998-03-25,18.28125
694803,CVS,1998-03-26,18.484375
694804,CVS,1998-03-27,18.578125
694805,CVS,1998-03-30,18.515625
694806,CVS,1998-03-31,18.875
694807,CVS,1998-04-01,19.0
694808,CVS,1998-04-02,18.90625
694809,CVS,1998-04-03,19.734375
694810,CVS,1998-04-06,19.84375
694811,CVS,1998-04-07,19.484375
694812,CVS,1998-04-08,19.4375
694813,CVS,1998-04-09,19.09375
694814,CVS,1998-04-13,18.90625
694815,CVS,1998-04-14,18.59375
694816,CVS,1998-04-15,18.296875
694817,CVS,1998-04-16,18.390625
694818,CVS,1998-04-17,18.46875
694819,CVS,1998-04-20,18.4375
694820,CVS,1998-04-21,18.390625
694821,CVS,1998-04-22,18.265625
694822,CVS,1998-04-23,18.25
694823,CVS,1998-04-24,18.25
694824,CVS,1998-04-27,17.625
694825,CVS,1998-04-28,17.6875
694826,CVS,1998-04-29,17.75
694827,CVS,1998-04-30,18.4375
694828,CVS,1998-05-01,18.09375
694829,CVS,1998-05-04,18.09375
694830,CVS,1998-05-05,17.859375
694831,CVS,1998-05-06,17.34375
694832,CVS,1998-05-07,17.453125
694833,CVS,1998-05-08,17.140625
694834,CVS,1998-05-11,16.921875
694835,CVS,1998-05-12,16.6875
694836,CVS,1998-05-13,17.21875
694837,CVS,1998-05-14,17.171875
694838,CVS,1998-05-15,17.03125
694839,CVS,1998-05-18,17.0
694840,CVS,1998-05-19,17.3125
694841,CVS,1998-05-20,17.625
694842,CVS,1998-05-21,17.75
694843,CVS,1998-05-22,17.671875
694844,CVS,1998-05-26,17.296875
694845,CVS,1998-05-27,17.25
694846,CVS,1998-05-28,17.578125
694847,CVS,1998-05-29,17.546875
694848,CVS,1998-06-01,17.75
694849,CVS,1998-06-02,18.046875
694850,CVS,1998-06-03,18.046875
694851,CVS,1998-06-04,18.078125
694852,CVS,1998-06-05,18.25
694853,CVS,1998-06-08,18.921875
694854,CVS,1998-06-09,18.984375
694855,CVS,1998-06-10,18.953125
694856,CVS,1998-06-11,19.078125
694857,CVS,1998-06-12,18.5
694858,CVS,1998-06-15,18.703125
694859,CVS,1998-06-16,18.5625
694860,CVS,1998-06-17,18.65625
694861,CVS,1998-06-18,19.125
694862,CVS,1998-06-19,18.9375
694863,CVS,1998-06-22,19.09375
694864,CVS,1998-06-23,19.375
694865,CVS,1998-06-24,19.34375
694866,CVS,1998-06-25,19.8125
694867,CVS,1998-06-26,19.0625
694868,CVS,1998-06-29,19.625
694869,CVS,1998-06-30,19.46875
694870,CVS,1998-07-01,19.625
694871,CVS,1998-07-02,19.5625
694872,CVS,1998-07-06,20.21875
694873,CVS,1998-07-07,20.625
694874,CVS,1998-07-08,20.9375
694875,CVS,1998-07-09,20.125
694876,CVS,1998-07-10,20.9375
694877,CVS,1998-07-13,22.4375
694878,CVS,1998-07-14,21.96875
694879,CVS,1998-07-15,22.15625
694880,CVS,1998-07-16,22.46875
694881,CVS,1998-07-17,22.25
694882,CVS,1998-07-20,22.21875
694883,CVS,1998-07-21,21.71875
694884,CVS,1998-07-22,21.5625
694885,CVS,1998-07-23,21.1875
694886,CVS,1998-07-24,21.40625
694887,CVS,1998-07-27,21.25
694888,CVS,1998-07-28,21.09375
694889,CVS,1998-07-29,20.46875
694890,CVS,1998-07-30,20.8125
694891,CVS,1998-07-31,20.5
694892,CVS,1998-08-03,20.84375
694893,CVS,1998-08-04,19.96875
694894,CVS,1998-08-05,20.3125
694895,CVS,1998-08-06,21.3125
694896,CVS,1998-08-07,21.71875
694897,CVS,1998-08-10,21.75
694898,CVS,1998-08-11,21.09375
694899,CVS,1998-08-12,21.75
694900,CVS,1998-08-13,21.65625
694901,CVS,1998-08-14,21.3125
694902,CVS,1998-08-17,21.90625
694903,CVS,1998-08-18,22.03125
694904,CVS,1998-08-19,21.6875
694905,CVS,1998-08-20,22.15625
694906,CVS,1998-08-21,22.125
694907,CVS,1998-08-24,22.53125
694908,CVS,1998-08-25,23.25
694909,CVS,1998-08-26,23.3125
694910,CVS,1998-08-27,22.21875
694911,CVS,1998-08-28,21.625
694912,CVS,1998-08-31,18.1875
694913,CVS,1998-09-01,20.5
694914,CVS,1998-09-02,20.40625
694915,CVS,1998-09-03,20.03125
694916,CVS,1998-09-04,20.0
694917,CVS,1998-09-08,21.6875
694918,CVS,1998-09-09,21.25
694919,CVS,1998-09-10,20.125
694920,CVS,1998-09-11,20.875
694921,CVS,1998-09-14,21.34375
694922,CVS,1998-09-15,21.0
694923,CVS,1998-09-16,21.0
694924,CVS,1998-09-17,21.15625
694925,CVS,1998-09-18,21.21875
694926,CVS,1998-09-21,21.71875
694927,CVS,1998-09-22,22.0
694928,CVS,1998-09-23,23.0
694929,CVS,1998-09-24,22.03125
694930,CVS,1998-09-25,22.78125
694931,CVS,1998-09-28,22.5625
694932,CVS,1998-09-29,22.28125
694933,CVS,1998-09-30,21.90625
694934,CVS,1998-10-01,21.03125
694935,CVS,1998-10-02,21.375
694936,CVS,1998-10-05,21.0625
694937,CVS,1998-10-06,21.46875
694938,CVS,1998-10-07,21.0625
694939,CVS,1998-10-08,21.03125
694940,CVS,1998-10-09,21.125
694941,CVS,1998-10-12,22.3125
694942,CVS,1998-10-13,22.09375
694943,CVS,1998-10-14,22.65625
694944,CVS,1998-10-15,22.75
694945,CVS,1998-10-16,23.3125
694946,CVS,1998-10-19,23.84375
694947,CVS,1998-10-20,22.625
694948,CVS,1998-10-21,22.875
694949,CVS,1998-10-22,23.71875
694950,CVS,1998-10-23,22.9375
694951,CVS,1998-10-26,22.0625
694952,CVS,1998-10-27,21.5
694953,CVS,1998-10-28,21.6875
694954,CVS,1998-10-29,22.53125
694955,CVS,1998-10-30,22.84375
694956,CVS,1998-11-02,23.4375
694957,CVS,1998-11-03,22.78125
694958,CVS,1998-11-04,22.125
694959,CVS,1998-11-05,22.4375
694960,CVS,1998-11-06,22.875
694961,CVS,1998-11-09,22.03125
694962,CVS,1998-11-10,21.9375
694963,CVS,1998-11-11,21.71875
694964,CVS,1998-11-12,21.96875
694965,CVS,1998-11-13,22.3125
694966,CVS,1998-11-16,23.0
694967,CVS,1998-11-17,23.65625
694968,CVS,1998-11-18,23.3125
694969,CVS,1998-11-19,23.6875
694970,CVS,1998-11-20,23.6875
694971,CVS,1998-11-23,24.0625
694972,CVS,1998-11-24,24.25
694973,CVS,1998-11-25,24.53125
694974,CVS,1998-11-27,25.21875
694975,CVS,1998-11-30,24.6875
694976,CVS,1998-12-01,25.0625
694977,CVS,1998-12-02,24.9375
694978,CVS,1998-12-03,25.46875
694979,CVS,1998-12-04,25.8125
694980,CVS,1998-12-07,26.5625
694981,CVS,1998-12-08,26.5
694982,CVS,1998-12-09,26.46875
694983,CVS,1998-12-10,26.375
694984,CVS,1998-12-11,26.1875
694985,CVS,1998-12-14,26.0
694986,CVS,1998-12-15,25.71875
694987,CVS,1998-12-16,26.375
694988,CVS,1998-12-17,25.71875
694989,CVS,1998-12-18,26.34375
694990,CVS,1998-12-21,26.65625
694991,CVS,1998-12-22,26.65625
694992,CVS,1998-12-23,27.03125
694993,CVS,1998-12-24,27.15625
694994,CVS,1998-12-28,26.5625
694995,CVS,1998-12-29,27.59375
694996,CVS,1998-12-30,27.84375
694997,CVS,1998-12-31,27.5
694998,CVS,1999-01-04,26.59375
694999,CVS,1999-01-05,25.875
695000,CVS,1999-01-06,26.8125
695001,CVS,1999-01-07,26.0625
695002,CVS,1999-01-08,25.5625
695003,CVS,1999-01-11,25.09375
695004,CVS,1999-01-12,24.8125
695005,CVS,1999-01-13,25.21875
695006,CVS,1999-01-14,24.5625
695007,CVS,1999-01-15,24.90625
695008,CVS,1999-01-19,23.9375
695009,CVS,1999-01-20,24.65625
695010,CVS,1999-01-21,25.03125
695011,CVS,1999-01-22,25.375
695012,CVS,1999-01-25,25.125
695013,CVS,1999-01-26,25.09375
695014,CVS,1999-01-27,26.1875
695015,CVS,1999-01-28,26.28125
695016,CVS,1999-01-29,27.375
695017,CVS,1999-02-01,27.09375
695018,CVS,1999-02-02,27.125
695019,CVS,1999-02-03,26.8125
695020,CVS,1999-02-04,26.46875
695021,CVS,1999-02-05,26.375
695022,CVS,1999-02-08,26.0
695023,CVS,1999-02-09,25.28125
695024,CVS,1999-02-10,26.28125
695025,CVS,1999-02-11,26.5625
695026,CVS,1999-02-12,26.5625
695027,CVS,1999-02-16,27.6875
695028,CVS,1999-02-17,26.875
695029,CVS,1999-02-18,26.625
695030,CVS,1999-02-19,26.0
695031,CVS,1999-02-22,27.125
695032,CVS,1999-02-23,27.875
695033,CVS,1999-02-24,28.21875
695034,CVS,1999-02-25,26.46875
695035,CVS,1999-02-26,26.5
695036,CVS,1999-03-01,25.5
695037,CVS,1999-03-02,26.09375
695038,CVS,1999-03-03,25.5
695039,CVS,1999-03-04,25.25
695040,CVS,1999-03-05,25.25
695041,CVS,1999-03-08,25.5
695042,CVS,1999-03-09,25.0
695043,CVS,1999-03-10,25.40625
695044,CVS,1999-03-11,26.09375
695045,CVS,1999-03-12,26.125
695046,CVS,1999-03-15,25.0625
695047,CVS,1999-03-16,25.71875
695048,CVS,1999-03-17,25.59375
695049,CVS,1999-03-18,25.28125
695050,CVS,1999-03-19,24.65625
695051,CVS,1999-03-22,24.25
695052,CVS,1999-03-23,23.375
695053,CVS,1999-03-24,22.75
695054,CVS,1999-03-25,24.5
695055,CVS,1999-03-26,24.3125
695056,CVS,1999-03-29,24.25
695057,CVS,1999-03-30,24.4375
695058,CVS,1999-03-31,23.75
695059,CVS,1999-04-01,22.65625
695060,CVS,1999-04-05,22.25
695061,CVS,1999-04-06,22.8125
695062,CVS,1999-04-07,23.0625
695063,CVS,1999-04-08,24.1875
695064,CVS,1999-04-09,24.46875
695065,CVS,1999-04-12,24.40625
695066,CVS,1999-04-13,23.6875
695067,CVS,1999-04-14,23.34375
695068,CVS,1999-04-15,22.5
695069,CVS,1999-04-16,21.5
695070,CVS,1999-04-19,20.25
695071,CVS,1999-04-20,20.53125
695072,CVS,1999-04-21,21.78125
695073,CVS,1999-04-22,22.40625
695074,CVS,1999-04-23,22.84375
695075,CVS,1999-04-26,23.53125
695076,CVS,1999-04-27,25.125
695077,CVS,1999-04-28,24.21875
695078,CVS,1999-04-29,23.59375
695079,CVS,1999-04-30,23.8125
695080,CVS,1999-05-03,24.71875
695081,CVS,1999-05-04,23.46875
695082,CVS,1999-05-05,23.0
695083,CVS,1999-05-06,23.40625
695084,CVS,1999-05-07,24.09375
695085,CVS,1999-05-10,23.28125
695086,CVS,1999-05-11,22.46875
695087,CVS,1999-05-12,22.375
695088,CVS,1999-05-13,22.375
695089,CVS,1999-05-14,22.75
695090,CVS,1999-05-17,23.0
695091,CVS,1999-05-18,23.65625
695092,CVS,1999-05-19,24.09375
695093,CVS,1999-05-20,24.8125
695094,CVS,1999-05-21,24.8125
695095,CVS,1999-05-24,24.96875
695096,CVS,1999-05-25,24.65625
695097,CVS,1999-05-26,24.25
695098,CVS,1999-05-27,23.25
695099,CVS,1999-05-28,23.0
695100,CVS,1999-06-01,23.125
695101,CVS,1999-06-02,22.96875
695102,CVS,1999-06-03,23.59375
695103,CVS,1999-06-04,24.75
695104,CVS,1999-06-07,24.5625
695105,CVS,1999-06-08,24.15625
695106,CVS,1999-06-09,23.03125
695107,CVS,1999-06-10,23.625
695108,CVS,1999-06-11,23.84375
695109,CVS,1999-06-14,23.4375
695110,CVS,1999-06-15,23.625
695111,CVS,1999-06-16,24.90625
695112,CVS,1999-06-17,25.9375
695113,CVS,1999-06-18,26.03125
695114,CVS,1999-06-21,26.0
695115,CVS,1999-06-22,25.84375
695116,CVS,1999-06-23,25.84375
695117,CVS,1999-06-24,25.125
695118,CVS,1999-06-25,25.84375
695119,CVS,1999-06-28,26.5
695120,CVS,1999-06-29,26.0
695121,CVS,1999-06-30,25.375
695122,CVS,1999-07-01,25.5
695123,CVS,1999-07-02,25.09375
695124,CVS,1999-07-06,24.125
695125,CVS,1999-07-07,24.875
695126,CVS,1999-07-08,25.0
695127,CVS,1999-07-09,24.6875
695128,CVS,1999-07-12,25.125
695129,CVS,1999-07-13,25.5
695130,CVS,1999-07-14,24.96875
695131,CVS,1999-07-15,25.15625
695132,CVS,1999-07-16,25.59375
695133,CVS,1999-07-19,25.09375
695134,CVS,1999-07-20,24.5625
695135,CVS,1999-07-21,24.4375
695136,CVS,1999-07-22,23.65625
695137,CVS,1999-07-23,23.6875
695138,CVS,1999-07-26,24.125
695139,CVS,1999-07-27,23.875
695140,CVS,1999-07-28,25.375
695141,CVS,1999-07-29,25.25
695142,CVS,1999-07-30,24.875
695143,CVS,1999-08-02,24.75
695144,CVS,1999-08-03,24.6875
695145,CVS,1999-08-04,23.4375
695146,CVS,1999-08-05,23.25
695147,CVS,1999-08-06,23.5
695148,CVS,1999-08-09,23.4375
695149,CVS,1999-08-10,23.5
695150,CVS,1999-08-11,22.625
695151,CVS,1999-08-12,22.5
695152,CVS,1999-08-13,22.125
695153,CVS,1999-08-16,22.4375
695154,CVS,1999-08-17,22.4375
695155,CVS,1999-08-18,21.9375
695156,CVS,1999-08-19,21.875
695157,CVS,1999-08-20,22.25
695158,CVS,1999-08-23,21.9375
695159,CVS,1999-08-24,21.34375
695160,CVS,1999-08-25,20.875
695161,CVS,1999-08-26,21.59375
695162,CVS,1999-08-27,21.65625
695163,CVS,1999-08-30,21.375
695164,CVS,1999-08-31,20.84375
695165,CVS,1999-09-01,20.90625
695166,CVS,1999-09-02,20.21875
695167,CVS,1999-09-03,20.25
695168,CVS,1999-09-07,19.8125
695169,CVS,1999-09-08,19.4375
695170,CVS,1999-09-09,18.875
695171,CVS,1999-09-10,19.96875
695172,CVS,1999-09-13,20.0
695173,CVS,1999-09-14,20.09375
695174,CVS,1999-09-15,20.71875
695175,CVS,1999-09-16,20.59375
695176,CVS,1999-09-17,20.34375
695177,CVS,1999-09-20,20.34375
695178,CVS,1999-09-21,19.5
695179,CVS,1999-09-22,19.65625
695180,CVS,1999-09-23,19.21875
695181,CVS,1999-09-24,20.09375
695182,CVS,1999-09-27,19.96875
695183,CVS,1999-09-28,19.65625
695184,CVS,1999-09-29,20.1875
695185,CVS,1999-09-30,20.40625
695186,CVS,1999-10-01,19.0
695187,CVS,1999-10-04,18.59375
695188,CVS,1999-10-05,18.53125
695189,CVS,1999-10-06,21.90625
695190,CVS,1999-10-07,20.34375
695191,CVS,1999-10-08,21.40625
695192,CVS,1999-10-11,21.15625
695193,CVS,1999-10-12,20.5625
695194,CVS,1999-10-13,20.3125
695195,CVS,1999-10-14,20.8125
695196,CVS,1999-10-15,20.625
695197,CVS,1999-10-18,20.5
695198,CVS,1999-10-19,21.0625
695199,CVS,1999-10-20,21.9375
695200,CVS,1999-10-21,22.4375
695201,CVS,1999-10-22,22.875
695202,CVS,1999-10-25,22.71875
695203,CVS,1999-10-26,21.75
695204,CVS,1999-10-27,19.5
695205,CVS,1999-10-28,20.1875
695206,CVS,1999-10-29,21.71875
695207,CVS,1999-11-01,20.1796875
695208,CVS,1999-11-02,19.6875
695209,CVS,1999-11-03,19.375
695210,CVS,1999-11-04,19.15625
695211,CVS,1999-11-05,19.0
695212,CVS,1999-11-08,18.625
695213,CVS,1999-11-09,18.59375
695214,CVS,1999-11-10,17.8125
695215,CVS,1999-11-11,17.75
695216,CVS,1999-11-12,18.03125
695217,CVS,1999-11-15,19.40625
695218,CVS,1999-11-16,19.875
695219,CVS,1999-11-17,20.1875
695220,CVS,1999-11-18,19.71875
695221,CVS,1999-11-19,20.03125
695222,CVS,1999-11-22,20.0625
695223,CVS,1999-11-23,19.875
695224,CVS,1999-11-24,19.53125
695225,CVS,1999-11-26,19.84375
695226,CVS,1999-11-29,20.09375
695227,CVS,1999-11-30,19.84375
695228,CVS,1999-12-01,19.8125
695229,CVS,1999-12-02,19.0
695230,CVS,1999-12-03,19.4375
695231,CVS,1999-12-06,18.75
695232,CVS,1999-12-07,18.03125
695233,CVS,1999-12-08,17.84375
695234,CVS,1999-12-09,17.78125
695235,CVS,1999-12-10,17.96875
695236,CVS,1999-12-13,17.78125
695237,CVS,1999-12-14,16.96875
695238,CVS,1999-12-15,17.03125
695239,CVS,1999-12-16,15.84375
695240,CVS,1999-12-17,15.90625
695241,CVS,1999-12-20,15.15625
695242,CVS,1999-12-21,16.0
695243,CVS,1999-12-22,15.9375
695244,CVS,1999-12-23,17.3125
695245,CVS,1999-12-27,17.9375
695246,CVS,1999-12-28,17.84375
695247,CVS,1999-12-29,18.3125
695248,CVS,1999-12-30,19.25
695249,CVS,1999-12-31,19.9375
695250,CVS,2000-01-03,18.90625
695251,CVS,2000-01-04,18.75
695252,CVS,2000-01-05,19.78125
695253,CVS,2000-01-06,18.375
695254,CVS,2000-01-07,18.8125
695255,CVS,2000-01-10,18.78125
695256,CVS,2000-01-11,18.84375
695257,CVS,2000-01-12,18.8125
695258,CVS,2000-01-13,18.4375
695259,CVS,2000-01-14,17.9375
695260,CVS,2000-01-18,18.0
695261,CVS,2000-01-19,17.90625
695262,CVS,2000-01-20,16.859375
695263,CVS,2000-01-21,17.25
695264,CVS,2000-01-24,17.21875
695265,CVS,2000-01-25,17.0
695266,CVS,2000-01-26,17.03125
695267,CVS,2000-01-27,16.71875
695268,CVS,2000-01-28,17.40625
695269,CVS,2000-01-31,17.46875
695270,CVS,2000-02-01,17.53125
695271,CVS,2000-02-02,18.375
695272,CVS,2000-02-03,18.875
695273,CVS,2000-02-04,18.25
695274,CVS,2000-02-07,18.21875
695275,CVS,2000-02-08,20.0
695276,CVS,2000-02-09,19.5
695277,CVS,2000-02-10,20.3125
695278,CVS,2000-02-11,19.8125
695279,CVS,2000-02-14,19.9375
695280,CVS,2000-02-15,19.6875
695281,CVS,2000-02-16,19.40625
695282,CVS,2000-02-17,19.125
695283,CVS,2000-02-18,18.5625
695284,CVS,2000-02-22,19.09375
695285,CVS,2000-02-23,19.4375
695286,CVS,2000-02-24,18.5
695287,CVS,2000-02-25,18.375
695288,CVS,2000-02-28,17.9375
695289,CVS,2000-02-29,17.5
695290,CVS,2000-03-01,16.71875
695291,CVS,2000-03-02,15.3125
695292,CVS,2000-03-03,15.21875
695293,CVS,2000-03-06,15.460938453674316
695294,CVS,2000-03-07,14.0
695295,CVS,2000-03-08,15.5625
695296,CVS,2000-03-09,15.96875
695297,CVS,2000-03-10,15.25
695298,CVS,2000-03-13,15.4375
695299,CVS,2000-03-14,15.375
695300,CVS,2000-03-15,16.3125
695301,CVS,2000-03-16,18.15625
695302,CVS,2000-03-17,18.0
695303,CVS,2000-03-20,17.5
695304,CVS,2000-03-21,18.59375
695305,CVS,2000-03-22,18.5625
695306,CVS,2000-03-23,18.21875
695307,CVS,2000-03-24,17.96875
695308,CVS,2000-03-27,17.0625
695309,CVS,2000-03-28,17.09375
695310,CVS,2000-03-29,18.21875
695311,CVS,2000-03-30,18.5625
695312,CVS,2000-03-31,18.78125
695313,CVS,2000-04-03,19.34375
695314,CVS,2000-04-04,20.5
695315,CVS,2000-04-05,20.3125
695316,CVS,2000-04-06,19.40625
695317,CVS,2000-04-07,19.40625
695318,CVS,2000-04-10,19.34375
695319,CVS,2000-04-11,20.71875
695320,CVS,2000-04-12,21.9375
695321,CVS,2000-04-13,22.1875
695322,CVS,2000-04-14,21.0
695323,CVS,2000-04-17,20.96875
695324,CVS,2000-04-18,21.59375
695325,CVS,2000-04-19,21.75
695326,CVS,2000-04-20,21.90625
695327,CVS,2000-04-24,22.0
695328,CVS,2000-04-25,23.375
695329,CVS,2000-04-26,22.4375
695330,CVS,2000-04-27,22.125
695331,CVS,2000-04-28,21.75
695332,CVS,2000-05-01,21.84375
695333,CVS,2000-05-02,22.4375
695334,CVS,2000-05-03,20.78125
695335,CVS,2000-05-04,20.78125
695336,CVS,2000-05-05,21.25
695337,CVS,2000-05-08,22.375
695338,CVS,2000-05-09,22.0625
695339,CVS,2000-05-10,21.75
695340,CVS,2000-05-11,21.625
695341,CVS,2000-05-12,20.9375
695342,CVS,2000-05-15,21.46875
695343,CVS,2000-05-16,21.40625
695344,CVS,2000-05-17,20.90625
695345,CVS,2000-05-18,20.75
695346,CVS,2000-05-19,20.375
695347,CVS,2000-05-22,20.25
695348,CVS,2000-05-23,20.6875
695349,CVS,2000-05-24,20.03125
695350,CVS,2000-05-25,20.65625
695351,CVS,2000-05-26,20.125
695352,CVS,2000-05-30,20.84375
695353,CVS,2000-05-31,21.75
695354,CVS,2000-06-01,22.59375
695355,CVS,2000-06-02,21.625
695356,CVS,2000-06-05,20.8125
695357,CVS,2000-06-06,19.4375
695358,CVS,2000-06-07,18.65625
695359,CVS,2000-06-08,19.3125
695360,CVS,2000-06-09,19.21875
695361,CVS,2000-06-12,18.921875
695362,CVS,2000-06-13,18.5625
695363,CVS,2000-06-14,19.4375
695364,CVS,2000-06-15,19.09375
695365,CVS,2000-06-16,19.1875
695366,CVS,2000-06-19,19.4375
695367,CVS,2000-06-20,19.0625
695368,CVS,2000-06-21,18.6875
695369,CVS,2000-06-22,18.375
695370,CVS,2000-06-23,18.0625
695371,CVS,2000-06-26,17.9375
695372,CVS,2000-06-27,19.0
695373,CVS,2000-06-28,19.078125
695374,CVS,2000-06-29,18.96875
695375,CVS,2000-06-30,20.0
695376,CVS,2000-07-03,19.6875
695377,CVS,2000-07-05,19.84375
695378,CVS,2000-07-06,21.6875
695379,CVS,2000-07-07,21.4375
695380,CVS,2000-07-10,21.78125
695381,CVS,2000-07-11,21.6875
695382,CVS,2000-07-12,21.8125
695383,CVS,2000-07-13,21.46875
695384,CVS,2000-07-14,21.71875
695385,CVS,2000-07-17,22.25
695386,CVS,2000-07-18,22.0
695387,CVS,2000-07-19,21.25
695388,CVS,2000-07-20,21.6875
695389,CVS,2000-07-21,21.53125
695390,CVS,2000-07-24,21.75
695391,CVS,2000-07-25,21.5
695392,CVS,2000-07-26,21.0625
695393,CVS,2000-07-27,20.8125
695394,CVS,2000-07-28,20.28125
695395,CVS,2000-07-31,19.75
695396,CVS,2000-08-01,19.375
695397,CVS,2000-08-02,18.4375
695398,CVS,2000-08-03,17.90625
695399,CVS,2000-08-04,18.0625
695400,CVS,2000-08-07,17.9375
695401,CVS,2000-08-08,17.40625
695402,CVS,2000-08-09,17.59375
695403,CVS,2000-08-10,18.28125
695404,CVS,2000-08-11,18.34375
695405,CVS,2000-08-14,18.71875
695406,CVS,2000-08-15,18.5
695407,CVS,2000-08-16,18.5625
695408,CVS,2000-08-17,19.21875
695409,CVS,2000-08-18,19.40625
695410,CVS,2000-08-21,19.09375
695411,CVS,2000-08-22,19.125
695412,CVS,2000-08-23,19.1875
695413,CVS,2000-08-24,19.5
695414,CVS,2000-08-25,19.21875
695415,CVS,2000-08-28,19.125
695416,CVS,2000-08-29,19.46875
695417,CVS,2000-08-30,19.5
695418,CVS,2000-08-31,18.5703125
695419,CVS,2000-09-01,18.625
695420,CVS,2000-09-05,18.5625
695421,CVS,2000-09-06,18.875
695422,CVS,2000-09-07,19.1875
695423,CVS,2000-09-08,20.0
695424,CVS,2000-09-11,20.5625
695425,CVS,2000-09-12,21.1875
695426,CVS,2000-09-13,22.0
695427,CVS,2000-09-14,22.0
695428,CVS,2000-09-15,22.0
695429,CVS,2000-09-18,22.0625
695430,CVS,2000-09-19,22.03125
695431,CVS,2000-09-20,22.125
695432,CVS,2000-09-21,22.53125
695433,CVS,2000-09-22,22.9375
695434,CVS,2000-09-25,22.96875
695435,CVS,2000-09-26,22.71875
695436,CVS,2000-09-27,22.59375
695437,CVS,2000-09-28,22.9375
695438,CVS,2000-09-29,23.15625
695439,CVS,2000-10-02,23.34375
695440,CVS,2000-10-03,23.625
695441,CVS,2000-10-04,23.625
695442,CVS,2000-10-05,23.3125
695443,CVS,2000-10-06,23.3125
695444,CVS,2000-10-09,22.84375
695445,CVS,2000-10-10,22.8125
695446,CVS,2000-10-11,23.40625
695447,CVS,2000-10-12,23.21875
695448,CVS,2000-10-13,22.9375
695449,CVS,2000-10-16,22.90625
695450,CVS,2000-10-17,22.5
695451,CVS,2000-10-18,23.0
695452,CVS,2000-10-19,23.0
695453,CVS,2000-10-20,22.15625
695454,CVS,2000-10-23,22.25
695455,CVS,2000-10-24,22.875
695456,CVS,2000-10-25,23.28125
695457,CVS,2000-10-26,24.03125
695458,CVS,2000-10-27,23.25
695459,CVS,2000-10-30,26.40625
695460,CVS,2000-10-31,26.46875
695461,CVS,2000-11-01,26.5
695462,CVS,2000-11-02,26.28125
695463,CVS,2000-11-03,26.21875
695464,CVS,2000-11-06,27.75
695465,CVS,2000-11-07,27.46875
695466,CVS,2000-11-08,27.40625
695467,CVS,2000-11-09,28.53125
695468,CVS,2000-11-10,27.8125
695469,CVS,2000-11-13,28.375
695470,CVS,2000-11-14,28.34375
695471,CVS,2000-11-15,26.96875
695472,CVS,2000-11-16,26.71875
695473,CVS,2000-11-17,26.21875
695474,CVS,2000-11-20,26.1875
695475,CVS,2000-11-21,26.375
695476,CVS,2000-11-22,27.46875
695477,CVS,2000-11-24,27.25
695478,CVS,2000-11-27,28.75
695479,CVS,2000-11-28,28.5625
695480,CVS,2000-11-29,28.0
695481,CVS,2000-11-30,28.4375
695482,CVS,2000-12-01,27.6875
695483,CVS,2000-12-04,26.90625
695484,CVS,2000-12-05,26.90625
695485,CVS,2000-12-06,25.71875
695486,CVS,2000-12-07,27.28125
695487,CVS,2000-12-08,26.78125
695488,CVS,2000-12-11,26.09375
695489,CVS,2000-12-12,27.59375
695490,CVS,2000-12-13,27.9375
695491,CVS,2000-12-14,28.65625
695492,CVS,2000-12-15,28.96875
695493,CVS,2000-12-18,28.6875
695494,CVS,2000-12-19,28.96875
695495,CVS,2000-12-20,29.71875
695496,CVS,2000-12-21,29.6875
695497,CVS,2000-12-22,29.5
695498,CVS,2000-12-26,29.25
695499,CVS,2000-12-27,29.90625
695500,CVS,2000-12-28,29.96875
695501,CVS,2000-12-29,29.96875
695502,CVS,2001-01-02,28.59375
695503,CVS,2001-01-03,27.0
695504,CVS,2001-01-04,25.5
695505,CVS,2001-01-05,25.84375
695506,CVS,2001-01-08,26.46875
695507,CVS,2001-01-09,27.125
695508,CVS,2001-01-10,27.96875
695509,CVS,2001-01-11,26.96875
695510,CVS,2001-01-12,26.75
695511,CVS,2001-01-16,27.625
695512,CVS,2001-01-17,27.40625
695513,CVS,2001-01-18,27.9375
695514,CVS,2001-01-19,27.21875
695515,CVS,2001-01-22,27.375
695516,CVS,2001-01-23,27.90625
695517,CVS,2001-01-24,28.53125
695518,CVS,2001-01-25,28.5
695519,CVS,2001-01-26,29.15625
695520,CVS,2001-01-29,28.825000762939453
695521,CVS,2001-01-30,28.674999237060547
695522,CVS,2001-01-31,29.600000381469727
695523,CVS,2001-02-01,28.959999084472656
695524,CVS,2001-02-02,29.450000762939453
695525,CVS,2001-02-05,28.850000381469727
695526,CVS,2001-02-06,28.76000022888184
695527,CVS,2001-02-07,29.899999618530277
695528,CVS,2001-02-08,29.51000022888184
695529,CVS,2001-02-09,29.56999969482422
695530,CVS,2001-02-12,30.0
695531,CVS,2001-02-13,29.415000915527344
695532,CVS,2001-02-14,29.725000381469727
695533,CVS,2001-02-15,29.950000762939453
695534,CVS,2001-02-16,30.795000076293945
695535,CVS,2001-02-20,30.9950008392334
695536,CVS,2001-02-21,29.790000915527344
695537,CVS,2001-02-22,29.184999465942383
695538,CVS,2001-02-23,28.51499938964844
695539,CVS,2001-02-26,29.38500022888184
695540,CVS,2001-02-27,29.725000381469727
695541,CVS,2001-02-28,30.5
695542,CVS,2001-03-01,29.709999084472656
695543,CVS,2001-03-02,30.200000762939453
695544,CVS,2001-03-05,30.174999237060547
695545,CVS,2001-03-06,30.25
695546,CVS,2001-03-07,30.395000457763672
695547,CVS,2001-03-08,31.049999237060547
695548,CVS,2001-03-09,30.434999465942383
695549,CVS,2001-03-12,29.8700008392334
695550,CVS,2001-03-13,28.5049991607666
695551,CVS,2001-03-14,28.700000762939453
695552,CVS,2001-03-15,29.05500030517578
695553,CVS,2001-03-16,27.790000915527344
695554,CVS,2001-03-19,27.80500030517578
695555,CVS,2001-03-20,27.299999237060547
695556,CVS,2001-03-21,27.5
695557,CVS,2001-03-22,26.799999237060547
695558,CVS,2001-03-23,27.51499938964844
695559,CVS,2001-03-26,27.545000076293945
695560,CVS,2001-03-27,28.209999084472656
695561,CVS,2001-03-28,28.125
695562,CVS,2001-03-29,28.225000381469727
695563,CVS,2001-03-30,29.2450008392334
695564,CVS,2001-04-02,29.11000061035156
695565,CVS,2001-04-03,28.76499938964844
695566,CVS,2001-04-04,29.0
695567,CVS,2001-04-05,27.950000762939453
695568,CVS,2001-04-06,28.0
695569,CVS,2001-04-09,27.1200008392334
695570,CVS,2001-04-10,28.489999771118164
695571,CVS,2001-04-11,27.20499992370605
695572,CVS,2001-04-12,28.0
695573,CVS,2001-04-16,27.665000915527344
695574,CVS,2001-04-17,28.25
695575,CVS,2001-04-18,28.399999618530277
695576,CVS,2001-04-19,28.625
695577,CVS,2001-04-20,28.475000381469727
695578,CVS,2001-04-23,28.049999237060547
695579,CVS,2001-04-24,27.75
695580,CVS,2001-04-25,28.20499992370605
695581,CVS,2001-04-26,28.924999237060547
695582,CVS,2001-04-27,29.875
695583,CVS,2001-04-30,29.475000381469727
695584,CVS,2001-05-01,29.84499931335449
695585,CVS,2001-05-02,27.920000076293945
695586,CVS,2001-05-03,27.225000381469727
695587,CVS,2001-05-04,26.899999618530277
695588,CVS,2001-05-07,26.399999618530277
695589,CVS,2001-05-08,27.13999938964844
695590,CVS,2001-05-09,27.655000686645508
695591,CVS,2001-05-10,27.100000381469727
695592,CVS,2001-05-11,26.325000762939453
695593,CVS,2001-05-14,26.200000762939453
695594,CVS,2001-05-15,26.0
695595,CVS,2001-05-16,26.479999542236328
695596,CVS,2001-05-17,27.125
695597,CVS,2001-05-18,27.34000015258789
695598,CVS,2001-05-21,27.375
695599,CVS,2001-05-22,27.270000457763672
695600,CVS,2001-05-23,27.01000022888184
695601,CVS,2001-05-24,26.93000030517578
695602,CVS,2001-05-25,27.584999084472656
695603,CVS,2001-05-29,26.649999618530277
695604,CVS,2001-05-30,27.450000762939453
695605,CVS,2001-05-31,27.450000762939453
695606,CVS,2001-06-01,27.209999084472656
695607,CVS,2001-06-04,27.200000762939453
695608,CVS,2001-06-05,27.34499931335449
695609,CVS,2001-06-06,28.049999237060547
695610,CVS,2001-06-07,28.290000915527344
695611,CVS,2001-06-08,28.03499984741211
695612,CVS,2001-06-11,27.100000381469727
695613,CVS,2001-06-12,27.46999931335449
695614,CVS,2001-06-13,27.290000915527344
695615,CVS,2001-06-14,27.2450008392334
695616,CVS,2001-06-15,23.774999618530277
695617,CVS,2001-06-18,24.350000381469727
695618,CVS,2001-06-19,24.424999237060547
695619,CVS,2001-06-20,23.96500015258789
695620,CVS,2001-06-21,22.729999542236328
695621,CVS,2001-06-22,22.565000534057617
695622,CVS,2001-06-25,21.440000534057617
695623,CVS,2001-06-26,22.049999237060547
695624,CVS,2001-06-27,18.2549991607666
695625,CVS,2001-06-28,18.895000457763672
695626,CVS,2001-06-29,19.299999237060547
695627,CVS,2001-07-02,18.729999542236328
695628,CVS,2001-07-03,18.4950008392334
695629,CVS,2001-07-05,19.024999618530277
695630,CVS,2001-07-06,19.100000381469727
695631,CVS,2001-07-09,19.100000381469727
695632,CVS,2001-07-10,19.5
695633,CVS,2001-07-11,19.725000381469727
695634,CVS,2001-07-12,19.46500015258789
695635,CVS,2001-07-13,19.68000030517578
695636,CVS,2001-07-16,19.875
695637,CVS,2001-07-17,20.084999084472656
695638,CVS,2001-07-18,20.0
695639,CVS,2001-07-19,20.239999771118164
695640,CVS,2001-07-20,20.125
695641,CVS,2001-07-23,20.020000457763672
695642,CVS,2001-07-24,20.020000457763672
695643,CVS,2001-07-25,20.024999618530277
695644,CVS,2001-07-26,18.604999542236328
695645,CVS,2001-07-27,18.375
695646,CVS,2001-07-30,18.36000061035156
695647,CVS,2001-07-31,18.0049991607666
695648,CVS,2001-08-01,17.530000686645508
695649,CVS,2001-08-02,18.45499992370605
695650,CVS,2001-08-03,18.0
695651,CVS,2001-08-06,17.979999542236328
695652,CVS,2001-08-07,18.03499984741211
695653,CVS,2001-08-08,17.93000030517578
695654,CVS,2001-08-09,18.075000762939453
695655,CVS,2001-08-10,18.024999618530277
695656,CVS,2001-08-13,17.950000762939453
695657,CVS,2001-08-14,18.38999938964844
695658,CVS,2001-08-15,18.700000762939453
695659,CVS,2001-08-16,18.38999938964844
695660,CVS,2001-08-17,18.299999237060547
695661,CVS,2001-08-20,19.0
695662,CVS,2001-08-21,18.59000015258789
695663,CVS,2001-08-22,18.75
695664,CVS,2001-08-23,18.5
695665,CVS,2001-08-24,18.989999771118164
695666,CVS,2001-08-27,18.5
695667,CVS,2001-08-28,18.63500022888184
695668,CVS,2001-08-29,18.38500022888184
695669,CVS,2001-08-30,18.32999992370605
695670,CVS,2001-08-31,18.05500030517578
695671,CVS,2001-09-04,18.5
695672,CVS,2001-09-05,19.0
695673,CVS,2001-09-06,18.325000762939453
695674,CVS,2001-09-07,17.885000228881836
695675,CVS,2001-09-10,18.1200008392334
695676,CVS,2001-09-17,17.81999969482422
695677,CVS,2001-09-18,18.125
695678,CVS,2001-09-19,18.20499992370605
695679,CVS,2001-09-20,17.674999237060547
695680,CVS,2001-09-21,16.125
695681,CVS,2001-09-24,16.059999465942383
695682,CVS,2001-09-25,15.699999809265137
695683,CVS,2001-09-26,15.84000015258789
695684,CVS,2001-09-27,16.200000762939453
695685,CVS,2001-09-28,16.600000381469727
695686,CVS,2001-10-01,16.399999618530273
695687,CVS,2001-10-02,16.69499969482422
695688,CVS,2001-10-03,17.274999618530273
695689,CVS,2001-10-04,16.6299991607666
695690,CVS,2001-10-05,16.56999969482422
695691,CVS,2001-10-08,16.614999771118164
695692,CVS,2001-10-09,16.200000762939453
695693,CVS,2001-10-10,16.239999771118164
695694,CVS,2001-10-11,16.28499984741211
695695,CVS,2001-10-12,16.440000534057617
695696,CVS,2001-10-15,16.399999618530273
695697,CVS,2001-10-16,16.614999771118164
695698,CVS,2001-10-17,16.299999237060547
695699,CVS,2001-10-18,16.075000762939453
695700,CVS,2001-10-19,16.104999542236328
695701,CVS,2001-10-22,16.1200008392334
695702,CVS,2001-10-23,16.274999618530273
695703,CVS,2001-10-24,16.065000534057617
695704,CVS,2001-10-25,16.0
695705,CVS,2001-10-26,16.0
695706,CVS,2001-10-29,15.8100004196167
695707,CVS,2001-10-30,12.175000190734863
695708,CVS,2001-10-31,11.949999809265137
695709,CVS,2001-11-01,12.0
695710,CVS,2001-11-02,11.640000343322754
695711,CVS,2001-11-05,11.71500015258789
695712,CVS,2001-11-06,11.864999771118164
695713,CVS,2001-11-07,12.274999618530272
695714,CVS,2001-11-08,12.175000190734863
695715,CVS,2001-11-09,12.074999809265137
695716,CVS,2001-11-12,12.050000190734863
695717,CVS,2001-11-13,12.024999618530272
695718,CVS,2001-11-14,12.09000015258789
695719,CVS,2001-11-15,12.109999656677246
695720,CVS,2001-11-16,12.079999923706056
695721,CVS,2001-11-19,12.475000381469728
695722,CVS,2001-11-20,12.34000015258789
695723,CVS,2001-11-21,12.414999961853027
695724,CVS,2001-11-23,12.670000076293944
695725,CVS,2001-11-26,13.449999809265137
695726,CVS,2001-11-27,13.454999923706056
695727,CVS,2001-11-28,13.75
695728,CVS,2001-11-29,13.640000343322754
695729,CVS,2001-11-30,13.475000381469728
695730,CVS,2001-12-03,13.494999885559082
695731,CVS,2001-12-04,13.260000228881836
695732,CVS,2001-12-05,13.55500030517578
695733,CVS,2001-12-06,13.704999923706056
695734,CVS,2001-12-07,13.675000190734863
695735,CVS,2001-12-10,13.300000190734863
695736,CVS,2001-12-11,13.364999771118164
695737,CVS,2001-12-12,13.050000190734863
695738,CVS,2001-12-13,13.31999969482422
695739,CVS,2001-12-14,13.635000228881836
695740,CVS,2001-12-17,14.529999732971191
695741,CVS,2001-12-18,14.494999885559082
695742,CVS,2001-12-19,14.664999961853027
695743,CVS,2001-12-20,14.760000228881836
695744,CVS,2001-12-21,14.949999809265137
695745,CVS,2001-12-24,14.904999732971191
695746,CVS,2001-12-26,14.779999732971191
695747,CVS,2001-12-27,15.0
695748,CVS,2001-12-28,15.0
695749,CVS,2001-12-31,14.800000190734863
695750,CVS,2002-01-02,14.800000190734863
695751,CVS,2002-01-03,14.800000190734863
695752,CVS,2002-01-04,14.8149995803833
695753,CVS,2002-01-07,14.770000457763672
695754,CVS,2002-01-08,14.770000457763672
695755,CVS,2002-01-09,14.649999618530272
695756,CVS,2002-01-10,14.5
695757,CVS,2002-01-11,14.375
695758,CVS,2002-01-14,14.395000457763672
695759,CVS,2002-01-15,14.135000228881836
695760,CVS,2002-01-16,14.045000076293944
695761,CVS,2002-01-17,14.0
695762,CVS,2002-01-18,13.954999923706056
695763,CVS,2002-01-22,13.875
695764,CVS,2002-01-23,13.975000381469728
695765,CVS,2002-01-24,13.779999732971191
695766,CVS,2002-01-25,14.015000343322754
695767,CVS,2002-01-28,13.9399995803833
695768,CVS,2002-01-29,13.364999771118164
695769,CVS,2002-01-30,13.44499969482422
695770,CVS,2002-01-31,13.600000381469728
695771,CVS,2002-02-01,12.899999618530272
695772,CVS,2002-02-04,13.28499984741211
695773,CVS,2002-02-05,13.510000228881836
695774,CVS,2002-02-06,13.0649995803833
695775,CVS,2002-02-07,13.44499969482422
695776,CVS,2002-02-08,13.404999732971191
695777,CVS,2002-02-11,13.725000381469728
695778,CVS,2002-02-12,13.949999809265137
695779,CVS,2002-02-13,13.970000267028809
695780,CVS,2002-02-14,14.039999961853027
695781,CVS,2002-02-15,13.989999771118164
695782,CVS,2002-02-19,13.699999809265137
695783,CVS,2002-02-20,13.739999771118164
695784,CVS,2002-02-21,13.69499969482422
695785,CVS,2002-02-22,13.579999923706056
695786,CVS,2002-02-25,14.074999809265137
695787,CVS,2002-02-26,14.385000228881836
695788,CVS,2002-02-27,13.734999656677246
695789,CVS,2002-02-28,13.65999984741211
695790,CVS,2002-03-01,14.015000343322754
695791,CVS,2002-03-04,14.675000190734863
695792,CVS,2002-03-05,14.949999809265137
695793,CVS,2002-03-06,15.5649995803833
695794,CVS,2002-03-07,15.204999923706056
695795,CVS,2002-03-08,15.425000190734863
695796,CVS,2002-03-11,15.545000076293944
695797,CVS,2002-03-12,16.325000762939453
695798,CVS,2002-03-13,16.375
695799,CVS,2002-03-14,16.690000534057617
695800,CVS,2002-03-15,17.155000686645508
695801,CVS,2002-03-18,17.700000762939453
695802,CVS,2002-03-19,17.604999542236328
695803,CVS,2002-03-20,17.31999969482422
695804,CVS,2002-03-21,17.225000381469727
695805,CVS,2002-03-22,17.239999771118164
695806,CVS,2002-03-25,17.135000228881836
695807,CVS,2002-03-26,17.0
695808,CVS,2002-03-27,16.885000228881836
695809,CVS,2002-03-28,17.165000915527344
695810,CVS,2002-04-01,17.25
695811,CVS,2002-04-02,16.815000534057617
695812,CVS,2002-04-03,16.719999313354492
695813,CVS,2002-04-04,16.770000457763672
695814,CVS,2002-04-05,16.8700008392334
695815,CVS,2002-04-08,16.90999984741211
695816,CVS,2002-04-09,17.790000915527344
695817,CVS,2002-04-10,17.6200008392334
695818,CVS,2002-04-11,17.325000762939453
695819,CVS,2002-04-12,17.5
695820,CVS,2002-04-15,17.354999542236328
695821,CVS,2002-04-16,17.614999771118164
695822,CVS,2002-04-17,17.190000534057617
695823,CVS,2002-04-18,17.219999313354492
695824,CVS,2002-04-19,17.200000762939453
695825,CVS,2002-04-22,17.165000915527344
695826,CVS,2002-04-23,17.110000610351562
695827,CVS,2002-04-24,16.959999084472656
695828,CVS,2002-04-25,16.700000762939453
695829,CVS,2002-04-26,16.225000381469727
695830,CVS,2002-04-29,16.655000686645508
695831,CVS,2002-04-30,16.739999771118164
695832,CVS,2002-05-01,16.6200008392334
695833,CVS,2002-05-02,16.3700008392334
695834,CVS,2002-05-03,16.325000762939453
695835,CVS,2002-05-06,16.239999771118164
695836,CVS,2002-05-07,16.809999465942383
695837,CVS,2002-05-08,17.764999389648438
695838,CVS,2002-05-09,17.295000076293945
695839,CVS,2002-05-10,17.200000762939453
695840,CVS,2002-05-13,17.149999618530273
695841,CVS,2002-05-14,17.329999923706055
695842,CVS,2002-05-15,17.06999969482422
695843,CVS,2002-05-16,16.989999771118164
695844,CVS,2002-05-17,17.09000015258789
695845,CVS,2002-05-20,16.889999389648438
695846,CVS,2002-05-21,16.524999618530273
695847,CVS,2002-05-22,16.520000457763672
695848,CVS,2002-05-23,16.625
695849,CVS,2002-05-24,16.600000381469727
695850,CVS,2002-05-28,16.309999465942383
695851,CVS,2002-05-29,16.334999084472656
695852,CVS,2002-05-30,16.110000610351562
695853,CVS,2002-05-31,16.014999389648438
695854,CVS,2002-06-03,15.78499984741211
695855,CVS,2002-06-04,15.5
695856,CVS,2002-06-05,15.880000114440918
695857,CVS,2002-06-06,16.075000762939453
695858,CVS,2002-06-07,16.3799991607666
695859,CVS,2002-06-10,16.56999969482422
695860,CVS,2002-06-11,16.489999771118164
695861,CVS,2002-06-12,16.7450008392334
695862,CVS,2002-06-13,16.5049991607666
695863,CVS,2002-06-14,16.440000534057617
695864,CVS,2002-06-17,16.815000534057617
695865,CVS,2002-06-18,16.75
695866,CVS,2002-06-19,16.5
695867,CVS,2002-06-20,16.5049991607666
695868,CVS,2002-06-21,16.290000915527344
695869,CVS,2002-06-24,15.864999771118164
695870,CVS,2002-06-25,15.675000190734863
695871,CVS,2002-06-26,15.585000038146973
695872,CVS,2002-06-27,15.494999885559082
695873,CVS,2002-06-28,15.300000190734863
695874,CVS,2002-07-01,15.0600004196167
695875,CVS,2002-07-02,14.699999809265137
695876,CVS,2002-07-03,14.65999984741211
695877,CVS,2002-07-05,14.774999618530272
695878,CVS,2002-07-08,14.69499969482422
695879,CVS,2002-07-09,14.255000114440918
695880,CVS,2002-07-10,13.829999923706056
695881,CVS,2002-07-11,13.539999961853027
695882,CVS,2002-07-12,13.654999732971191
695883,CVS,2002-07-15,13.46500015258789
695884,CVS,2002-07-16,13.100000381469728
695885,CVS,2002-07-17,13.100000381469728
695886,CVS,2002-07-18,13.03499984741211
695887,CVS,2002-07-19,12.899999618530272
695888,CVS,2002-07-22,12.5
695889,CVS,2002-07-23,12.210000038146973
695890,CVS,2002-07-24,12.954999923706056
695891,CVS,2002-07-25,12.845000267028809
695892,CVS,2002-07-26,12.96500015258789
695893,CVS,2002-07-29,13.28499984741211
695894,CVS,2002-07-30,13.114999771118164
695895,CVS,2002-07-31,14.300000190734863
695896,CVS,2002-08-01,14.324999809265137
695897,CVS,2002-08-02,13.850000381469728
695898,CVS,2002-08-05,13.225000381469728
695899,CVS,2002-08-06,14.015000343322754
695900,CVS,2002-08-07,14.6899995803833
695901,CVS,2002-08-08,14.6850004196167
695902,CVS,2002-08-09,14.704999923706056
695903,CVS,2002-08-12,14.375
695904,CVS,2002-08-13,14.345000267028809
695905,CVS,2002-08-14,15.0
695906,CVS,2002-08-15,15.079999923706056
695907,CVS,2002-08-16,15.085000038146973
695908,CVS,2002-08-19,15.649999618530272
695909,CVS,2002-08-20,15.05500030517578
695910,CVS,2002-08-21,15.21500015258789
695911,CVS,2002-08-22,15.55500030517578
695912,CVS,2002-08-23,15.609999656677246
695913,CVS,2002-08-26,15.4399995803833
695914,CVS,2002-08-27,15.31999969482422
695915,CVS,2002-08-28,15.020000457763672
695916,CVS,2002-08-29,14.675000190734863
695917,CVS,2002-08-30,14.69499969482422
695918,CVS,2002-09-03,14.295000076293944
695919,CVS,2002-09-04,14.244999885559082
695920,CVS,2002-09-05,13.9399995803833
695921,CVS,2002-09-06,14.550000190734863
695922,CVS,2002-09-09,14.729999542236328
695923,CVS,2002-09-10,14.84000015258789
695924,CVS,2002-09-11,14.75
695925,CVS,2002-09-12,14.789999961853027
695926,CVS,2002-09-13,14.854999542236328
695927,CVS,2002-09-16,14.78499984741211
695928,CVS,2002-09-17,14.199999809265137
695929,CVS,2002-09-18,13.859999656677246
695930,CVS,2002-09-19,13.670000076293944
695931,CVS,2002-09-20,13.760000228881836
695932,CVS,2002-09-23,13.635000228881836
695933,CVS,2002-09-24,13.164999961853027
695934,CVS,2002-09-25,13.80500030517578
695935,CVS,2002-09-26,14.449999809265137
695936,CVS,2002-09-27,13.69499969482422
695937,CVS,2002-09-30,12.675000190734863
695938,CVS,2002-10-01,12.255000114440918
695939,CVS,2002-10-02,12.399999618530272
695940,CVS,2002-10-03,12.40999984741211
695941,CVS,2002-10-04,12.3100004196167
695942,CVS,2002-10-07,12.0
695943,CVS,2002-10-08,12.94499969482422
695944,CVS,2002-10-09,12.875
695945,CVS,2002-10-10,13.045000076293944
695946,CVS,2002-10-11,13.600000381469728
695947,CVS,2002-10-14,13.600000381469728
695948,CVS,2002-10-15,14.350000381469728
695949,CVS,2002-10-16,14.024999618530272
695950,CVS,2002-10-17,14.0
695951,CVS,2002-10-18,13.850000381469728
695952,CVS,2002-10-21,13.81999969482422
695953,CVS,2002-10-22,13.71500015258789
695954,CVS,2002-10-23,13.960000038146973
695955,CVS,2002-10-24,13.720000267028809
695956,CVS,2002-10-25,13.94499969482422
695957,CVS,2002-10-28,13.524999618530272
695958,CVS,2002-10-29,13.574999809265137
695959,CVS,2002-10-30,13.604999542236328
695960,CVS,2002-10-31,13.864999771118164
695961,CVS,2002-11-01,13.979999542236328
695962,CVS,2002-11-04,13.574999809265137
695963,CVS,2002-11-05,13.725000381469728
695964,CVS,2002-11-06,13.774999618530272
695965,CVS,2002-11-07,13.760000228881836
695966,CVS,2002-11-08,13.460000038146973
695967,CVS,2002-11-11,13.18000030517578
695968,CVS,2002-11-12,13.369999885559082
695969,CVS,2002-11-13,13.34000015258789
695970,CVS,2002-11-14,13.960000038146973
695971,CVS,2002-11-15,14.0600004196167
695972,CVS,2002-11-18,13.65999984741211
695973,CVS,2002-11-19,13.574999809265137
695974,CVS,2002-11-20,13.550000190734863
695975,CVS,2002-11-21,13.0
695976,CVS,2002-11-22,13.03499984741211
695977,CVS,2002-11-25,13.074999809265137
695978,CVS,2002-11-26,13.015000343322754
695979,CVS,2002-11-27,13.449999809265137
695980,CVS,2002-11-29,13.4399995803833
695981,CVS,2002-12-02,13.3100004196167
695982,CVS,2002-12-03,13.210000038146973
695983,CVS,2002-12-04,13.579999923706056
695984,CVS,2002-12-05,13.270000457763672
695985,CVS,2002-12-06,13.494999885559082
695986,CVS,2002-12-09,13.19499969482422
695987,CVS,2002-12-10,13.524999618530272
695988,CVS,2002-12-11,13.329999923706056
695989,CVS,2002-12-12,13.154999732971191
695990,CVS,2002-12-13,12.744999885559082
695991,CVS,2002-12-16,12.71500015258789
695992,CVS,2002-12-17,12.649999618530272
695993,CVS,2002-12-18,12.479999542236328
695994,CVS,2002-12-19,12.300000190734863
695995,CVS,2002-12-20,12.395000457763672
695996,CVS,2002-12-23,12.149999618530272
695997,CVS,2002-12-24,12.21500015258789
695998,CVS,2002-12-26,12.199999809265137
695999,CVS,2002-12-27,11.994999885559082
696000,CVS,2002-12-30,12.229999542236328
696001,CVS,2002-12-31,12.484999656677246
696002,CVS,2003-01-02,12.704999923706056
696003,CVS,2003-01-03,12.94499969482422
696004,CVS,2003-01-06,12.8100004196167
696005,CVS,2003-01-07,12.484999656677246
696006,CVS,2003-01-08,12.475000381469728
696007,CVS,2003-01-09,12.71500015258789
696008,CVS,2003-01-10,12.654999732971191
696009,CVS,2003-01-13,12.704999923706056
696010,CVS,2003-01-14,12.795000076293944
696011,CVS,2003-01-15,12.55500030517578
696012,CVS,2003-01-16,12.765000343322754
696013,CVS,2003-01-17,12.68000030517578
696014,CVS,2003-01-21,12.359999656677246
696015,CVS,2003-01-22,12.255000114440918
696016,CVS,2003-01-23,12.104999542236328
696017,CVS,2003-01-24,11.899999618530272
696018,CVS,2003-01-27,11.600000381469728
696019,CVS,2003-01-28,11.774999618530272
696020,CVS,2003-01-29,11.345000267028809
696021,CVS,2003-01-30,10.994999885559082
696022,CVS,2003-01-31,11.3100004196167
696023,CVS,2003-02-03,11.670000076293944
696024,CVS,2003-02-04,12.274999618530272
696025,CVS,2003-02-05,12.5
696026,CVS,2003-02-06,12.550000190734863
696027,CVS,2003-02-07,12.449999809265137
696028,CVS,2003-02-10,12.414999961853027
696029,CVS,2003-02-11,12.604999542236328
696030,CVS,2003-02-12,12.484999656677246
696031,CVS,2003-02-13,12.354999542236328
696032,CVS,2003-02-14,12.494999885559082
696033,CVS,2003-02-18,12.744999885559082
696034,CVS,2003-02-19,12.725000381469728
696035,CVS,2003-02-20,12.725000381469728
696036,CVS,2003-02-21,12.989999771118164
696037,CVS,2003-02-24,12.5649995803833
696038,CVS,2003-02-25,12.454999923706056
696039,CVS,2003-02-26,12.364999771118164
696040,CVS,2003-02-27,12.425000190734863
696041,CVS,2003-02-28,12.449999809265137
696042,CVS,2003-03-03,12.300000190734863
696043,CVS,2003-03-04,12.520000457763672
696044,CVS,2003-03-05,12.574999809265137
696045,CVS,2003-03-06,12.699999809265137
696046,CVS,2003-03-07,12.670000076293944
696047,CVS,2003-03-10,12.274999618530272
696048,CVS,2003-03-11,12.3149995803833
696049,CVS,2003-03-12,12.239999771118164
696050,CVS,2003-03-13,12.579999923706056
696051,CVS,2003-03-14,12.71500015258789
696052,CVS,2003-03-17,13.30500030517578
696053,CVS,2003-03-18,13.05500030517578
696054,CVS,2003-03-19,12.6850004196167
696055,CVS,2003-03-20,13.010000228881836
696056,CVS,2003-03-21,13.335000038146973
696057,CVS,2003-03-24,12.69499969482422
696058,CVS,2003-03-25,12.739999771118164
696059,CVS,2003-03-26,12.699999809265137
696060,CVS,2003-03-27,12.649999618530272
696061,CVS,2003-03-28,12.449999809265137
696062,CVS,2003-03-31,11.925000190734863
696063,CVS,2003-04-01,11.779999732971191
696064,CVS,2003-04-02,12.005000114440918
696065,CVS,2003-04-03,11.984999656677246
696066,CVS,2003-04-04,12.039999961853027
696067,CVS,2003-04-07,12.100000381469728
696068,CVS,2003-04-08,12.085000038146973
696069,CVS,2003-04-09,11.954999923706056
696070,CVS,2003-04-10,11.960000038146973
696071,CVS,2003-04-11,11.845000267028809
696072,CVS,2003-04-14,12.239999771118164
696073,CVS,2003-04-15,12.135000228881836
696074,CVS,2003-04-16,11.850000381469728
696075,CVS,2003-04-17,11.595000267028809
696076,CVS,2003-04-21,11.539999961853027
696077,CVS,2003-04-22,11.75
696078,CVS,2003-04-23,11.675000190734863
696079,CVS,2003-04-24,11.720000267028809
696080,CVS,2003-04-25,11.979999542236328
696081,CVS,2003-04-28,12.079999923706056
696082,CVS,2003-04-29,12.350000381469728
696083,CVS,2003-04-30,12.104999542236328
696084,CVS,2003-05-01,12.210000038146973
696085,CVS,2003-05-02,12.645000457763672
696086,CVS,2003-05-05,12.734999656677246
696087,CVS,2003-05-06,13.164999961853027
696088,CVS,2003-05-07,13.029999732971191
696089,CVS,2003-05-08,13.255000114440918
696090,CVS,2003-05-09,13.300000190734863
696091,CVS,2003-05-12,13.470000267028809
696092,CVS,2003-05-13,13.539999961853027
696093,CVS,2003-05-14,13.3149995803833
696094,CVS,2003-05-15,13.1899995803833
696095,CVS,2003-05-16,13.05500030517578
696096,CVS,2003-05-19,12.574999809265137
696097,CVS,2003-05-20,12.515000343322754
696098,CVS,2003-05-21,12.670000076293944
696099,CVS,2003-05-22,13.149999618530272
696100,CVS,2003-05-23,13.0600004196167
696101,CVS,2003-05-27,12.989999771118164
696102,CVS,2003-05-28,12.989999771118164
696103,CVS,2003-05-29,12.93000030517578
696104,CVS,2003-05-30,13.050000190734863
696105,CVS,2003-06-02,13.270000457763672
696106,CVS,2003-06-03,13.55500030517578
696107,CVS,2003-06-04,13.770000457763672
696108,CVS,2003-06-05,13.635000228881836
696109,CVS,2003-06-06,13.585000038146973
696110,CVS,2003-06-09,13.75
696111,CVS,2003-06-10,13.880000114440918
696112,CVS,2003-06-11,14.25
696113,CVS,2003-06-12,14.024999618530272
696114,CVS,2003-06-13,13.925000190734863
696115,CVS,2003-06-16,14.140000343322754
696116,CVS,2003-06-17,14.135000228881836
696117,CVS,2003-06-18,14.095000267028809
696118,CVS,2003-06-19,13.395000457763672
696119,CVS,2003-06-20,13.755000114440918
696120,CVS,2003-06-23,13.210000038146973
696121,CVS,2003-06-24,13.96500015258789
696122,CVS,2003-06-25,13.774999618530272
696123,CVS,2003-06-26,14.140000343322754
696124,CVS,2003-06-27,13.899999618530272
696125,CVS,2003-06-30,14.015000343322754
696126,CVS,2003-07-01,14.104999542236328
696127,CVS,2003-07-02,14.074999809265137
696128,CVS,2003-07-03,14.03499984741211
696129,CVS,2003-07-07,14.220000267028809
696130,CVS,2003-07-08,14.350000381469728
696131,CVS,2003-07-09,14.244999885559082
696132,CVS,2003-07-10,14.074999809265137
696133,CVS,2003-07-11,14.300000190734863
696134,CVS,2003-07-14,14.265000343322754
696135,CVS,2003-07-15,14.255000114440918
696136,CVS,2003-07-16,14.125
696137,CVS,2003-07-17,13.779999732971191
696138,CVS,2003-07-18,13.71500015258789
696139,CVS,2003-07-21,13.899999618530272
696140,CVS,2003-07-22,13.899999618530272
696141,CVS,2003-07-23,13.829999923706056
696142,CVS,2003-07-24,13.875
696143,CVS,2003-07-25,13.989999771118164
696144,CVS,2003-07-28,14.234999656677246
696145,CVS,2003-07-29,13.875
696146,CVS,2003-07-30,14.475000381469728
696147,CVS,2003-07-31,14.994999885559082
696148,CVS,2003-08-01,14.975000381469728
696149,CVS,2003-08-04,15.06999969482422
696150,CVS,2003-08-05,14.664999961853027
696151,CVS,2003-08-06,14.664999961853027
696152,CVS,2003-08-07,14.904999732971191
696153,CVS,2003-08-08,15.024999618530272
696154,CVS,2003-08-11,15.239999771118164
696155,CVS,2003-08-12,15.31999969482422
696156,CVS,2003-08-13,15.55500030517578
696157,CVS,2003-08-14,15.53499984741211
696158,CVS,2003-08-15,15.399999618530272
696159,CVS,2003-08-18,15.399999618530272
696160,CVS,2003-08-19,15.395000457763672
696161,CVS,2003-08-20,15.324999809265137
696162,CVS,2003-08-21,15.579999923706056
696163,CVS,2003-08-22,15.604999542236328
696164,CVS,2003-08-25,15.645000457763672
696165,CVS,2003-08-26,15.5649995803833
696166,CVS,2003-08-27,15.880000114440918
696167,CVS,2003-08-28,16.190000534057617
696168,CVS,2003-08-29,16.299999237060547
696169,CVS,2003-09-02,16.2549991607666
696170,CVS,2003-09-03,15.880000114440918
696171,CVS,2003-09-04,15.75
696172,CVS,2003-09-05,15.595000267028809
696173,CVS,2003-09-08,15.350000381469728
696174,CVS,2003-09-09,15.0649995803833
696175,CVS,2003-09-10,14.93000030517578
696176,CVS,2003-09-11,15.024999618530272
696177,CVS,2003-09-12,15.100000381469728
696178,CVS,2003-09-15,15.18000030517578
696179,CVS,2003-09-16,15.25
696180,CVS,2003-09-17,15.425000190734863
696181,CVS,2003-09-18,15.59000015258789
696182,CVS,2003-09-19,15.6899995803833
696183,CVS,2003-09-22,15.3100004196167
696184,CVS,2003-09-23,15.69499969482422
696185,CVS,2003-09-24,15.454999923706056
696186,CVS,2003-09-25,15.574999809265137
696187,CVS,2003-09-26,15.59000015258789
696188,CVS,2003-09-29,15.630000114440918
696189,CVS,2003-09-30,15.529999732971191
696190,CVS,2003-10-01,15.979999542236328
696191,CVS,2003-10-02,16.059999465942383
696192,CVS,2003-10-03,16.059999465942383
696193,CVS,2003-10-06,16.065000534057617
696194,CVS,2003-10-07,16.80500030517578
696195,CVS,2003-10-08,17.149999618530273
696196,CVS,2003-10-09,17.354999542236328
696197,CVS,2003-10-10,17.19499969482422
696198,CVS,2003-10-13,17.440000534057617
696199,CVS,2003-10-14,17.329999923706055
696200,CVS,2003-10-15,17.209999084472656
696201,CVS,2003-10-16,17.190000534057617
696202,CVS,2003-10-17,16.920000076293945
696203,CVS,2003-10-20,16.975000381469727
696204,CVS,2003-10-21,16.90999984741211
696205,CVS,2003-10-22,16.834999084472656
696206,CVS,2003-10-23,17.075000762939453
696207,CVS,2003-10-24,16.844999313354492
696208,CVS,2003-10-27,17.545000076293945
696209,CVS,2003-10-28,17.915000915527344
696210,CVS,2003-10-29,17.96500015258789
696211,CVS,2003-10-30,17.635000228881836
696212,CVS,2003-10-31,17.59000015258789
696213,CVS,2003-11-03,17.690000534057617
696214,CVS,2003-11-04,17.7549991607666
696215,CVS,2003-11-05,17.639999389648438
696216,CVS,2003-11-06,18.09000015258789
696217,CVS,2003-11-07,18.114999771118164
696218,CVS,2003-11-10,18.399999618530277
696219,CVS,2003-11-11,18.20499992370605
696220,CVS,2003-11-12,18.15999984741211
696221,CVS,2003-11-13,18.0
696222,CVS,2003-11-14,17.709999084472656
696223,CVS,2003-11-17,17.795000076293945
696224,CVS,2003-11-18,17.875
696225,CVS,2003-11-19,17.899999618530273
696226,CVS,2003-11-20,18.084999084472656
696227,CVS,2003-11-21,17.934999465942383
696228,CVS,2003-11-24,18.51000022888184
696229,CVS,2003-11-25,18.57999992370605
696230,CVS,2003-11-26,18.59499931335449
696231,CVS,2003-11-28,18.729999542236328
696232,CVS,2003-12-01,18.645000457763672
696233,CVS,2003-12-02,17.989999771118164
696234,CVS,2003-12-03,17.450000762939453
696235,CVS,2003-12-04,17.520000457763672
696236,CVS,2003-12-05,17.520000457763672
696237,CVS,2003-12-08,17.479999542236328
696238,CVS,2003-12-09,17.100000381469727
696239,CVS,2003-12-10,16.665000915527344
696240,CVS,2003-12-11,17.040000915527344
696241,CVS,2003-12-12,17.1299991607666
696242,CVS,2003-12-15,16.709999084472656
696243,CVS,2003-12-16,16.71500015258789
696244,CVS,2003-12-17,17.0049991607666
696245,CVS,2003-12-18,17.139999389648438
696246,CVS,2003-12-19,17.280000686645508
696247,CVS,2003-12-22,17.100000381469727
696248,CVS,2003-12-23,17.43000030517578
696249,CVS,2003-12-24,17.344999313354492
696250,CVS,2003-12-26,17.350000381469727
696251,CVS,2003-12-29,17.725000381469727
696252,CVS,2003-12-30,17.8700008392334
696253,CVS,2003-12-31,18.059999465942383
696254,CVS,2004-01-02,17.885000228881836
696255,CVS,2004-01-05,17.9950008392334
696256,CVS,2004-01-06,18.03499984741211
696257,CVS,2004-01-07,17.799999237060547
696258,CVS,2004-01-08,17.959999084472656
696259,CVS,2004-01-09,17.700000762939453
696260,CVS,2004-01-12,17.579999923706055
696261,CVS,2004-01-13,18.104999542236328
696262,CVS,2004-01-14,18.155000686645508
696263,CVS,2004-01-15,18.399999618530277
696264,CVS,2004-01-16,18.25
696265,CVS,2004-01-20,17.829999923706055
696266,CVS,2004-01-21,18.165000915527344
696267,CVS,2004-01-22,18.149999618530277
696268,CVS,2004-01-23,18.145000457763672
696269,CVS,2004-01-26,18.32999992370605
696270,CVS,2004-01-27,18.174999237060547
696271,CVS,2004-01-28,17.895000457763672
696272,CVS,2004-01-29,17.7450008392334
696273,CVS,2004-01-30,17.860000610351562
696274,CVS,2004-02-02,18.375
696275,CVS,2004-02-03,18.174999237060547
696276,CVS,2004-02-04,18.31999969482422
696277,CVS,2004-02-05,18.045000076293945
696278,CVS,2004-02-06,18.059999465942383
696279,CVS,2004-02-09,17.950000762939453
696280,CVS,2004-02-10,17.920000076293945
696281,CVS,2004-02-11,18.065000534057617
696282,CVS,2004-02-12,19.114999771118164
696283,CVS,2004-02-13,18.75
696284,CVS,2004-02-17,18.75
696285,CVS,2004-02-18,18.565000534057617
696286,CVS,2004-02-19,18.63500022888184
696287,CVS,2004-02-20,18.239999771118164
696288,CVS,2004-02-23,18.200000762939453
696289,CVS,2004-02-24,18.049999237060547
696290,CVS,2004-02-25,18.524999618530277
696291,CVS,2004-02-26,18.420000076293945
696292,CVS,2004-02-27,18.75
696293,CVS,2004-03-01,18.84499931335449
696294,CVS,2004-03-02,18.565000534057617
696295,CVS,2004-03-03,18.799999237060547
696296,CVS,2004-03-04,18.700000762939453
696297,CVS,2004-03-05,18.56999969482422
696298,CVS,2004-03-08,18.405000686645508
696299,CVS,2004-03-09,18.165000915527344
696300,CVS,2004-03-10,18.03499984741211
696301,CVS,2004-03-11,17.725000381469727
696302,CVS,2004-03-12,17.649999618530273
696303,CVS,2004-03-15,17.2450008392334
696304,CVS,2004-03-16,17.104999542236328
696305,CVS,2004-03-17,17.315000534057617
696306,CVS,2004-03-18,17.40999984741211
696307,CVS,2004-03-19,17.280000686645508
696308,CVS,2004-03-22,17.299999237060547
696309,CVS,2004-03-23,17.2450008392334
696310,CVS,2004-03-24,17.274999618530273
696311,CVS,2004-03-25,17.6299991607666
696312,CVS,2004-03-26,17.5
696313,CVS,2004-03-29,17.770000457763672
696314,CVS,2004-03-30,17.729999542236328
696315,CVS,2004-03-31,17.649999618530273
696316,CVS,2004-04-01,17.450000762939453
696317,CVS,2004-04-02,17.389999389648438
696318,CVS,2004-04-05,18.674999237060547
696319,CVS,2004-04-06,18.56999969482422
696320,CVS,2004-04-07,18.420000076293945
696321,CVS,2004-04-08,18.229999542236328
696322,CVS,2004-04-12,18.69499969482422
696323,CVS,2004-04-13,18.625
696324,CVS,2004-04-14,18.520000457763672
696325,CVS,2004-04-15,18.59499931335449
696326,CVS,2004-04-16,18.80500030517578
696327,CVS,2004-04-19,19.065000534057617
696328,CVS,2004-04-20,19.0
696329,CVS,2004-04-21,19.34499931335449
696330,CVS,2004-04-22,19.530000686645508
696331,CVS,2004-04-23,19.46999931335449
696332,CVS,2004-04-26,19.549999237060547
696333,CVS,2004-04-27,19.51499938964844
696334,CVS,2004-04-28,19.350000381469727
696335,CVS,2004-04-29,19.26499938964844
696336,CVS,2004-04-30,19.315000534057617
696337,CVS,2004-05-03,19.7450008392334
696338,CVS,2004-05-04,19.9950008392334
696339,CVS,2004-05-05,20.26499938964844
696340,CVS,2004-05-06,20.334999084472656
696341,CVS,2004-05-07,20.46999931335449
696342,CVS,2004-05-10,20.51499938964844
696343,CVS,2004-05-11,19.95499992370605
696344,CVS,2004-05-12,20.049999237060547
696345,CVS,2004-05-13,19.8700008392334
696346,CVS,2004-05-14,20.09000015258789
696347,CVS,2004-05-17,19.75
696348,CVS,2004-05-18,20.024999618530277
696349,CVS,2004-05-19,19.84000015258789
696350,CVS,2004-05-20,19.979999542236328
696351,CVS,2004-05-21,19.93000030517578
696352,CVS,2004-05-24,19.989999771118164
696353,CVS,2004-05-25,20.575000762939453
696354,CVS,2004-05-26,20.520000457763672
696355,CVS,2004-05-27,20.979999542236328
696356,CVS,2004-05-28,20.84000015258789
696357,CVS,2004-06-01,20.809999465942383
696358,CVS,2004-06-02,20.809999465942383
696359,CVS,2004-06-03,20.799999237060547
696360,CVS,2004-06-04,20.95499992370605
696361,CVS,2004-06-07,20.95499992370605
696362,CVS,2004-06-08,20.88500022888184
696363,CVS,2004-06-09,20.739999771118164
696364,CVS,2004-06-10,21.26000022888184
696365,CVS,2004-06-14,21.229999542236328
696366,CVS,2004-06-15,21.299999237060547
696367,CVS,2004-06-16,21.31999969482422
696368,CVS,2004-06-17,21.190000534057617
696369,CVS,2004-06-18,20.979999542236328
696370,CVS,2004-06-21,20.96500015258789
696371,CVS,2004-06-22,20.84000015258789
696372,CVS,2004-06-23,20.850000381469727
696373,CVS,2004-06-24,20.7549991607666
696374,CVS,2004-06-25,20.670000076293945
696375,CVS,2004-06-28,20.84499931335449
696376,CVS,2004-06-29,21.075000762939453
696377,CVS,2004-06-30,21.01000022888184
696378,CVS,2004-07-01,20.850000381469727
696379,CVS,2004-07-02,20.82999992370605
696380,CVS,2004-07-06,20.920000076293945
696381,CVS,2004-07-07,21.049999237060547
696382,CVS,2004-07-08,21.26499938964844
696383,CVS,2004-07-09,21.53499984741211
696384,CVS,2004-07-12,21.21999931335449
696385,CVS,2004-07-13,21.815000534057617
696386,CVS,2004-07-14,21.63999938964844
696387,CVS,2004-07-15,21.420000076293945
696388,CVS,2004-07-16,21.239999771118164
696389,CVS,2004-07-19,21.479999542236328
696390,CVS,2004-07-20,21.690000534057617
696391,CVS,2004-07-21,21.440000534057617
696392,CVS,2004-07-22,21.274999618530277
696393,CVS,2004-07-23,20.979999542236328
696394,CVS,2004-07-26,20.674999237060547
696395,CVS,2004-07-27,21.309999465942383
696396,CVS,2004-07-28,20.940000534057617
696397,CVS,2004-07-29,21.0049991607666
696398,CVS,2004-07-30,20.934999465942383
696399,CVS,2004-08-02,21.31999969482422
696400,CVS,2004-08-03,20.88500022888184
696401,CVS,2004-08-04,20.604999542236328
696402,CVS,2004-08-05,20.165000915527344
696403,CVS,2004-08-06,19.63999938964844
696404,CVS,2004-08-09,19.70499992370605
696405,CVS,2004-08-10,19.875
696406,CVS,2004-08-11,19.795000076293945
696407,CVS,2004-08-12,19.530000686645508
696408,CVS,2004-08-13,19.575000762939453
696409,CVS,2004-08-16,19.78499984741211
696410,CVS,2004-08-17,19.850000381469727
696411,CVS,2004-08-18,20.13500022888184
696412,CVS,2004-08-19,19.899999618530277
696413,CVS,2004-08-20,20.0049991607666
696414,CVS,2004-08-23,19.94499969482422
696415,CVS,2004-08-24,20.21500015258789
696416,CVS,2004-08-25,20.309999465942383
696417,CVS,2004-08-26,20.350000381469727
696418,CVS,2004-08-27,20.334999084472656
696419,CVS,2004-08-30,20.23500061035156
696420,CVS,2004-08-31,20.0
696421,CVS,2004-09-01,19.774999618530277
696422,CVS,2004-09-02,20.049999237060547
696423,CVS,2004-09-03,20.325000762939453
696424,CVS,2004-09-07,20.125
696425,CVS,2004-09-08,20.059999465942383
696426,CVS,2004-09-09,20.125
696427,CVS,2004-09-10,20.174999237060547
696428,CVS,2004-09-13,20.190000534057617
696429,CVS,2004-09-14,20.4950008392334
696430,CVS,2004-09-15,20.11000061035156
696431,CVS,2004-09-16,20.399999618530277
696432,CVS,2004-09-17,20.53499984741211
696433,CVS,2004-09-20,20.2450008392334
696434,CVS,2004-09-21,20.399999618530277
696435,CVS,2004-09-22,20.149999618530277
696436,CVS,2004-09-23,21.01000022888184
696437,CVS,2004-09-24,21.13999938964844
696438,CVS,2004-09-27,21.09499931335449
696439,CVS,2004-09-28,21.309999465942383
696440,CVS,2004-09-29,21.18000030517578
696441,CVS,2004-09-30,21.065000534057617
696442,CVS,2004-10-01,21.6299991607666
696443,CVS,2004-10-04,21.73500061035156
696444,CVS,2004-10-05,21.76000022888184
696445,CVS,2004-10-06,21.84000015258789
696446,CVS,2004-10-07,21.4950008392334
696447,CVS,2004-10-08,21.36000061035156
696448,CVS,2004-10-11,21.200000762939453
696449,CVS,2004-10-12,21.145000457763672
696450,CVS,2004-10-13,21.3700008392334
696451,CVS,2004-10-14,21.3799991607666
696452,CVS,2004-10-15,21.625
696453,CVS,2004-10-18,21.854999542236328
696454,CVS,2004-10-19,21.82999992370605
696455,CVS,2004-10-20,21.614999771118164
696456,CVS,2004-10-21,21.61000061035156
696457,CVS,2004-10-22,21.13999938964844
696458,CVS,2004-10-25,21.190000534057617
696459,CVS,2004-10-26,21.614999771118164
696460,CVS,2004-10-27,22.13999938964844
696461,CVS,2004-10-28,21.940000534057617
696462,CVS,2004-10-29,21.729999542236328
696463,CVS,2004-11-01,21.850000381469727
696464,CVS,2004-11-02,21.950000762939453
696465,CVS,2004-11-03,22.190000534057617
696466,CVS,2004-11-04,23.450000762939453
696467,CVS,2004-11-05,23.100000381469727
696468,CVS,2004-11-08,22.905000686645508
696469,CVS,2004-11-09,23.020000457763672
696470,CVS,2004-11-10,23.28499984741211
696471,CVS,2004-11-11,23.26499938964844
696472,CVS,2004-11-12,23.174999237060547
696473,CVS,2004-11-15,23.125
696474,CVS,2004-11-16,23.15999984741211
696475,CVS,2004-11-17,23.145000457763672
696476,CVS,2004-11-18,23.34000015258789
696477,CVS,2004-11-19,22.899999618530277
696478,CVS,2004-11-22,22.899999618530277
696479,CVS,2004-11-23,22.924999237060547
696480,CVS,2004-11-24,23.01499938964844
696481,CVS,2004-11-26,22.864999771118164
696482,CVS,2004-11-29,22.665000915527344
696483,CVS,2004-11-30,22.684999465942383
696484,CVS,2004-12-01,23.065000534057617
696485,CVS,2004-12-02,22.94499969482422
696486,CVS,2004-12-03,22.8799991607666
696487,CVS,2004-12-06,22.625
696488,CVS,2004-12-07,22.1299991607666
696489,CVS,2004-12-08,22.584999084472656
696490,CVS,2004-12-09,22.684999465942383
696491,CVS,2004-12-10,22.56999969482422
696492,CVS,2004-12-13,22.690000534057617
696493,CVS,2004-12-14,22.375
696494,CVS,2004-12-15,22.399999618530277
696495,CVS,2004-12-16,22.44499969482422
696496,CVS,2004-12-17,22.07999992370605
696497,CVS,2004-12-20,22.200000762939453
696498,CVS,2004-12-21,22.315000534057617
696499,CVS,2004-12-22,22.479999542236328
696500,CVS,2004-12-23,22.5049991607666
696501,CVS,2004-12-27,22.395000457763672
696502,CVS,2004-12-28,22.5049991607666
696503,CVS,2004-12-29,22.600000381469727
696504,CVS,2004-12-30,22.655000686645508
696505,CVS,2004-12-31,22.53499984741211
696506,CVS,2005-01-03,22.5
696507,CVS,2005-01-04,22.2450008392334
696508,CVS,2005-01-05,22.625
696509,CVS,2005-01-06,22.6299991607666
696510,CVS,2005-01-07,22.875
696511,CVS,2005-01-10,23.0049991607666
696512,CVS,2005-01-11,23.55500030517578
696513,CVS,2005-01-12,23.540000915527344
696514,CVS,2005-01-13,23.34000015258789
696515,CVS,2005-01-14,23.5
696516,CVS,2005-01-18,23.75
696517,CVS,2005-01-19,23.6299991607666
696518,CVS,2005-01-20,23.334999084472656
696519,CVS,2005-01-21,22.94499969482422
696520,CVS,2005-01-24,22.55500030517578
696521,CVS,2005-01-25,22.78499984741211
696522,CVS,2005-01-26,22.75
696523,CVS,2005-01-27,22.81999969482422
696524,CVS,2005-01-28,22.90999984741211
696525,CVS,2005-01-31,23.174999237060547
696526,CVS,2005-02-01,23.26499938964844
696527,CVS,2005-02-02,24.1299991607666
696528,CVS,2005-02-03,24.59499931335449
696529,CVS,2005-02-04,24.924999237060547
696530,CVS,2005-02-07,24.725000381469727
696531,CVS,2005-02-08,24.65999984741211
696532,CVS,2005-02-09,24.34000015258789
696533,CVS,2005-02-10,24.520000457763672
696534,CVS,2005-02-11,24.950000762939453
696535,CVS,2005-02-14,24.479999542236328
696536,CVS,2005-02-15,24.274999618530277
696537,CVS,2005-02-16,24.424999237060547
696538,CVS,2005-02-17,24.38500022888184
696539,CVS,2005-02-18,24.315000534057617
696540,CVS,2005-02-22,23.875
696541,CVS,2005-02-23,24.024999618530277
696542,CVS,2005-02-24,24.70499992370605
696543,CVS,2005-02-25,24.934999465942383
696544,CVS,2005-02-28,24.915000915527344
696545,CVS,2005-03-01,25.36000061035156
696546,CVS,2005-03-02,25.030000686645508
696547,CVS,2005-03-03,26.38999938964844
696548,CVS,2005-03-04,26.290000915527344
696549,CVS,2005-03-07,26.440000534057617
696550,CVS,2005-03-08,26.09499931335449
696551,CVS,2005-03-09,25.94499969482422
696552,CVS,2005-03-10,26.325000762939453
696553,CVS,2005-03-11,26.424999237060547
696554,CVS,2005-03-14,26.280000686645508
696555,CVS,2005-03-15,26.155000686645508
696556,CVS,2005-03-16,25.989999771118164
696557,CVS,2005-03-17,26.4950008392334
696558,CVS,2005-03-18,26.424999237060547
696559,CVS,2005-03-21,26.15999984741211
696560,CVS,2005-03-22,26.225000381469727
696561,CVS,2005-03-23,26.59499931335449
696562,CVS,2005-03-24,26.725000381469727
696563,CVS,2005-03-28,26.575000762939453
696564,CVS,2005-03-29,26.21999931335449
696565,CVS,2005-03-30,26.479999542236328
696566,CVS,2005-03-31,26.309999465942383
696567,CVS,2005-04-01,25.780000686645508
696568,CVS,2005-04-04,25.75
696569,CVS,2005-04-05,26.190000534057617
696570,CVS,2005-04-06,26.30500030517578
696571,CVS,2005-04-07,26.06999969482422
696572,CVS,2005-04-08,25.825000762939453
696573,CVS,2005-04-11,26.030000686645508
696574,CVS,2005-04-12,26.290000915527344
696575,CVS,2005-04-13,26.104999542236328
696576,CVS,2005-04-14,26.125
696577,CVS,2005-04-15,25.93000030517578
696578,CVS,2005-04-18,25.864999771118164
696579,CVS,2005-04-19,26.315000534057617
696580,CVS,2005-04-20,25.584999084472656
696581,CVS,2005-04-21,25.71500015258789
696582,CVS,2005-04-22,25.25
696583,CVS,2005-04-25,25.545000076293945
696584,CVS,2005-04-26,26.0
696585,CVS,2005-04-27,25.950000762939453
696586,CVS,2005-04-28,25.600000381469727
696587,CVS,2005-04-29,25.790000915527344
696588,CVS,2005-05-02,26.2450008392334
696589,CVS,2005-05-03,26.46999931335449
696590,CVS,2005-05-04,26.690000534057617
696591,CVS,2005-05-05,26.950000762939453
696592,CVS,2005-05-06,26.834999084472656
696593,CVS,2005-05-09,26.78499984741211
696594,CVS,2005-05-10,26.625
696595,CVS,2005-05-11,26.799999237060547
696596,CVS,2005-05-12,26.95499992370605
696597,CVS,2005-05-13,26.854999542236328
696598,CVS,2005-05-16,27.030000686645508
696599,CVS,2005-05-17,27.30500030517578
696600,CVS,2005-05-18,27.5
696601,CVS,2005-05-19,27.549999237060547
696602,CVS,2005-05-20,27.5
696603,CVS,2005-05-23,27.575000762939453
696604,CVS,2005-05-24,27.5
696605,CVS,2005-05-25,27.450000762939453
696606,CVS,2005-05-26,27.48500061035156
696607,CVS,2005-05-27,27.479999542236328
696608,CVS,2005-05-31,27.424999237060547
696609,CVS,2005-06-01,27.540000915527344
696610,CVS,2005-06-02,28.625
696611,CVS,2005-06-03,28.63500022888184
696612,CVS,2005-06-06,29.030000686645508
696613,CVS,2005-06-07,29.13999938964844
696614,CVS,2005-06-08,28.88999938964844
696615,CVS,2005-06-09,29.040000915527344
696616,CVS,2005-06-10,29.030000686645508
696617,CVS,2005-06-13,28.850000381469727
696618,CVS,2005-06-14,29.13999938964844
696619,CVS,2005-06-15,29.229999542236328
696620,CVS,2005-06-16,29.40999984741211
696621,CVS,2005-06-17,29.540000915527344
696622,CVS,2005-06-20,29.21999931335449
696623,CVS,2005-06-21,29.07999992370605
696624,CVS,2005-06-22,29.200000762939453
696625,CVS,2005-06-23,28.959999084472656
696626,CVS,2005-06-24,28.700000762939453
696627,CVS,2005-06-27,28.57999992370605
696628,CVS,2005-06-28,29.399999618530277
696629,CVS,2005-06-29,29.40999984741211
696630,CVS,2005-06-30,29.06999969482422
696631,CVS,2005-07-01,29.049999237060547
696632,CVS,2005-07-05,29.88999938964844
696633,CVS,2005-07-06,29.46999931335449
696634,CVS,2005-07-07,29.38999938964844
696635,CVS,2005-07-08,30.26000022888184
696636,CVS,2005-07-11,30.739999771118164
696637,CVS,2005-07-12,30.90999984741211
696638,CVS,2005-07-13,30.850000381469727
696639,CVS,2005-07-14,30.549999237060547
696640,CVS,2005-07-15,30.559999465942383
696641,CVS,2005-07-18,30.790000915527344
696642,CVS,2005-07-19,30.90999984741211
696643,CVS,2005-07-20,30.899999618530277
696644,CVS,2005-07-21,30.31999969482422
696645,CVS,2005-07-22,30.420000076293945
696646,CVS,2005-07-25,30.0
696647,CVS,2005-07-26,30.3799991607666
696648,CVS,2005-07-27,30.459999084472656
696649,CVS,2005-07-28,30.770000457763672
696650,CVS,2005-07-29,31.030000686645508
696651,CVS,2005-08-01,31.0
696652,CVS,2005-08-02,31.25
696653,CVS,2005-08-03,30.770000457763672
696654,CVS,2005-08-04,30.020000457763672
696655,CVS,2005-08-05,29.93000030517578
696656,CVS,2005-08-08,29.520000457763672
696657,CVS,2005-08-09,29.809999465942383
696658,CVS,2005-08-10,29.850000381469727
696659,CVS,2005-08-11,29.549999237060547
696660,CVS,2005-08-12,29.520000457763672
696661,CVS,2005-08-15,29.90999984741211
696662,CVS,2005-08-16,28.93000030517578
696663,CVS,2005-08-17,29.190000534057617
696664,CVS,2005-08-18,29.100000381469727
696665,CVS,2005-08-19,28.850000381469727
696666,CVS,2005-08-22,28.51000022888184
696667,CVS,2005-08-23,28.59000015258789
696668,CVS,2005-08-24,28.739999771118164
696669,CVS,2005-08-25,29.309999465942383
696670,CVS,2005-08-26,28.979999542236328
696671,CVS,2005-08-29,29.229999542236328
696672,CVS,2005-08-30,29.0
696673,CVS,2005-08-31,29.3700008392334
696674,CVS,2005-09-01,29.149999618530277
696675,CVS,2005-09-02,28.96999931335449
696676,CVS,2005-09-06,29.549999237060547
696677,CVS,2005-09-07,29.850000381469727
696678,CVS,2005-09-08,29.100000381469727
696679,CVS,2005-09-09,29.489999771118164
696680,CVS,2005-09-12,30.209999084472656
696681,CVS,2005-09-13,29.850000381469727
696682,CVS,2005-09-14,28.899999618530277
696683,CVS,2005-09-15,29.09000015258789
696684,CVS,2005-09-16,29.850000381469727
696685,CVS,2005-09-19,29.530000686645508
696686,CVS,2005-09-20,28.489999771118164
696687,CVS,2005-09-21,27.81999969482422
696688,CVS,2005-09-22,28.76000022888184
696689,CVS,2005-09-23,28.479999542236328
696690,CVS,2005-09-26,28.229999542236328
696691,CVS,2005-09-27,28.6200008392334
696692,CVS,2005-09-28,28.46999931335449
696693,CVS,2005-09-29,28.690000534057617
696694,CVS,2005-09-30,29.01000022888184
696695,CVS,2005-10-03,28.61000061035156
696696,CVS,2005-10-04,28.399999618530277
696697,CVS,2005-10-05,28.049999237060547
696698,CVS,2005-10-06,26.299999237060547
696699,CVS,2005-10-07,25.57999992370605
696700,CVS,2005-10-10,25.1299991607666
696701,CVS,2005-10-11,25.0
696702,CVS,2005-10-12,24.75
696703,CVS,2005-10-13,24.700000762939453
696704,CVS,2005-10-14,24.979999542236328
696705,CVS,2005-10-17,25.25
696706,CVS,2005-10-18,25.43000030517578
696707,CVS,2005-10-19,26.01000022888184
696708,CVS,2005-10-20,25.71999931335449
696709,CVS,2005-10-21,26.1299991607666
696710,CVS,2005-10-24,26.170000076293945
696711,CVS,2005-10-25,25.86000061035156
696712,CVS,2005-10-26,25.36000061035156
696713,CVS,2005-10-27,24.75
696714,CVS,2005-10-28,25.1200008392334
696715,CVS,2005-10-31,24.40999984741211
696716,CVS,2005-11-01,24.3799991607666
696717,CVS,2005-11-02,24.489999771118164
696718,CVS,2005-11-03,26.440000534057617
696719,CVS,2005-11-04,27.020000457763672
696720,CVS,2005-11-07,27.670000076293945
696721,CVS,2005-11-08,26.959999084472656
696722,CVS,2005-11-09,27.190000534057617
696723,CVS,2005-11-10,27.200000762939453
696724,CVS,2005-11-11,27.07999992370605
696725,CVS,2005-11-14,27.13999938964844
696726,CVS,2005-11-15,26.559999465942383
696727,CVS,2005-11-16,26.3700008392334
696728,CVS,2005-11-17,27.100000381469727
696729,CVS,2005-11-18,26.920000076293945
696730,CVS,2005-11-21,26.790000915527344
696731,CVS,2005-11-22,27.65999984741211
696732,CVS,2005-11-23,27.989999771118164
696733,CVS,2005-11-25,27.959999084472656
696734,CVS,2005-11-28,27.649999618530277
696735,CVS,2005-11-29,27.270000457763672
696736,CVS,2005-11-30,27.020000457763672
696737,CVS,2005-12-01,27.479999542236328
696738,CVS,2005-12-02,27.280000686645508
696739,CVS,2005-12-05,27.270000457763672
696740,CVS,2005-12-06,27.600000381469727
696741,CVS,2005-12-07,28.11000061035156
696742,CVS,2005-12-08,27.920000076293945
696743,CVS,2005-12-09,27.90999984741211
696744,CVS,2005-12-12,28.299999237060547
696745,CVS,2005-12-13,28.450000762939453
696746,CVS,2005-12-14,29.059999465942383
696747,CVS,2005-12-15,28.61000061035156
696748,CVS,2005-12-16,28.26000022888184
696749,CVS,2005-12-19,27.63999938964844
696750,CVS,2005-12-20,27.71999931335449
696751,CVS,2005-12-21,27.57999992370605
696752,CVS,2005-12-22,27.1299991607666
696753,CVS,2005-12-23,27.13999938964844
696754,CVS,2005-12-27,26.86000061035156
696755,CVS,2005-12-28,26.790000915527344
696756,CVS,2005-12-29,26.57999992370605
696757,CVS,2005-12-30,26.420000076293945
696758,CVS,2006-01-03,26.350000381469727
696759,CVS,2006-01-04,26.350000381469727
696760,CVS,2006-01-05,26.989999771118164
696761,CVS,2006-01-06,27.13999938964844
696762,CVS,2006-01-09,26.950000762939453
696763,CVS,2006-01-10,27.13999938964844
696764,CVS,2006-01-11,27.06999969482422
696765,CVS,2006-01-12,27.0
696766,CVS,2006-01-13,26.75
696767,CVS,2006-01-17,26.86000061035156
696768,CVS,2006-01-18,27.200000762939453
696769,CVS,2006-01-19,27.43000030517578
696770,CVS,2006-01-20,27.1299991607666
696771,CVS,2006-01-23,26.959999084472656
696772,CVS,2006-01-24,27.36000061035156
696773,CVS,2006-01-25,27.3799991607666
696774,CVS,2006-01-26,27.61000061035156
696775,CVS,2006-01-27,28.06999969482422
696776,CVS,2006-01-30,27.86000061035156
696777,CVS,2006-01-31,27.76000022888184
696778,CVS,2006-02-01,27.780000686645508
696779,CVS,2006-02-02,28.709999084472656
696780,CVS,2006-02-03,29.229999542236328
696781,CVS,2006-02-06,28.690000534057617
696782,CVS,2006-02-07,28.350000381469727
696783,CVS,2006-02-08,28.200000762939453
696784,CVS,2006-02-09,27.8700008392334
696785,CVS,2006-02-10,27.899999618530277
696786,CVS,2006-02-13,27.90999984741211
696787,CVS,2006-02-14,28.61000061035156
696788,CVS,2006-02-15,28.979999542236328
696789,CVS,2006-02-16,29.100000381469727
696790,CVS,2006-02-17,28.600000381469727
696791,CVS,2006-02-21,28.18000030517578
696792,CVS,2006-02-22,28.459999084472656
696793,CVS,2006-02-23,28.5
696794,CVS,2006-02-24,28.209999084472656
696795,CVS,2006-02-27,28.84000015258789
696796,CVS,2006-02-28,28.32999992370605
696797,CVS,2006-03-01,29.059999465942383
696798,CVS,2006-03-02,29.07999992370605
696799,CVS,2006-03-03,28.700000762939453
696800,CVS,2006-03-06,28.46999931335449
696801,CVS,2006-03-07,28.920000076293945
696802,CVS,2006-03-08,30.06999969482422
696803,CVS,2006-03-09,30.1200008392334
696804,CVS,2006-03-10,30.399999618530277
696805,CVS,2006-03-13,30.059999465942383
696806,CVS,2006-03-14,30.56999969482422
696807,CVS,2006-03-15,29.709999084472656
696808,CVS,2006-03-16,29.600000381469727
696809,CVS,2006-03-17,29.600000381469727
696810,CVS,2006-03-20,29.82999992370605
696811,CVS,2006-03-21,29.6200008392334
696812,CVS,2006-03-22,29.46999931335449
696813,CVS,2006-03-23,29.489999771118164
696814,CVS,2006-03-24,29.049999237060547
696815,CVS,2006-03-27,29.770000457763672
696816,CVS,2006-03-28,29.68000030517578
696817,CVS,2006-03-29,30.059999465942383
696818,CVS,2006-03-30,29.799999237060547
696819,CVS,2006-03-31,29.8700008392334
696820,CVS,2006-04-03,29.5
696821,CVS,2006-04-04,29.770000457763672
696822,CVS,2006-04-05,29.690000534057617
696823,CVS,2006-04-06,31.25
696824,CVS,2006-04-07,31.18000030517578
696825,CVS,2006-04-10,30.84000015258789
696826,CVS,2006-04-11,30.309999465942383
696827,CVS,2006-04-12,30.190000534057617
696828,CVS,2006-04-13,30.670000076293945
696829,CVS,2006-04-17,30.299999237060547
696830,CVS,2006-04-18,30.450000762939453
696831,CVS,2006-04-19,29.989999771118164
696832,CVS,2006-04-20,29.700000762939453
696833,CVS,2006-04-21,29.3799991607666
696834,CVS,2006-04-24,29.270000457763672
696835,CVS,2006-04-25,28.90999984741211
696836,CVS,2006-04-26,29.350000381469727
696837,CVS,2006-04-27,29.709999084472656
696838,CVS,2006-04-28,29.71999931335449
696839,CVS,2006-05-01,29.8700008392334
696840,CVS,2006-05-02,30.1299991607666
696841,CVS,2006-05-03,30.0
696842,CVS,2006-05-04,30.280000686645508
696843,CVS,2006-05-05,30.959999084472656
696844,CVS,2006-05-08,30.799999237060547
696845,CVS,2006-05-09,30.690000534057617
696846,CVS,2006-05-10,30.420000076293945
696847,CVS,2006-05-11,29.8799991607666
696848,CVS,2006-05-12,29.26000022888184
696849,CVS,2006-05-15,29.600000381469727
696850,CVS,2006-05-16,29.18000030517578
696851,CVS,2006-05-17,28.8700008392334
696852,CVS,2006-05-18,28.600000381469727
696853,CVS,2006-05-19,28.6200008392334
696854,CVS,2006-05-22,28.149999618530277
696855,CVS,2006-05-23,28.76000022888184
696856,CVS,2006-05-24,28.1200008392334
696857,CVS,2006-05-25,28.700000762939453
696858,CVS,2006-05-26,28.59000015258789
696859,CVS,2006-05-30,27.690000534057617
696860,CVS,2006-05-31,27.899999618530277
696861,CVS,2006-06-01,28.56999969482422
696862,CVS,2006-06-02,29.239999771118164
696863,CVS,2006-06-05,28.809999465942383
696864,CVS,2006-06-06,28.34000015258789
696865,CVS,2006-06-07,28.59000015258789
696866,CVS,2006-06-08,29.43000030517578
696867,CVS,2006-06-09,29.209999084472656
696868,CVS,2006-06-12,28.950000762939453
696869,CVS,2006-06-13,28.96999931335449
696870,CVS,2006-06-14,29.299999237060547
696871,CVS,2006-06-15,29.959999084472656
696872,CVS,2006-06-16,30.190000534057617
696873,CVS,2006-06-19,29.75
696874,CVS,2006-06-20,30.07999992370605
696875,CVS,2006-06-21,29.76000022888184
696876,CVS,2006-06-22,29.530000686645508
696877,CVS,2006-06-23,29.200000762939453
696878,CVS,2006-06-26,29.82999992370605
696879,CVS,2006-06-27,29.25
696880,CVS,2006-06-28,29.600000381469727
696881,CVS,2006-06-29,30.450000762939453
696882,CVS,2006-06-30,30.700000762939453
696883,CVS,2006-07-03,30.600000381469727
696884,CVS,2006-07-05,30.25
696885,CVS,2006-07-06,30.100000381469727
696886,CVS,2006-07-07,30.459999084472656
696887,CVS,2006-07-10,31.309999465942383
696888,CVS,2006-07-11,31.979999542236328
696889,CVS,2006-07-12,32.0
696890,CVS,2006-07-13,32.09000015258789
696891,CVS,2006-07-14,31.68000030517578
696892,CVS,2006-07-17,31.649999618530277
696893,CVS,2006-07-18,31.3799991607666
696894,CVS,2006-07-19,32.06999969482422
696895,CVS,2006-07-20,32.04999923706055
696896,CVS,2006-07-21,31.989999771118164
696897,CVS,2006-07-24,32.65999984741211
696898,CVS,2006-07-25,33.119998931884766
696899,CVS,2006-07-26,33.0
696900,CVS,2006-07-27,32.9900016784668
696901,CVS,2006-07-28,32.59000015258789
696902,CVS,2006-07-31,32.720001220703125
696903,CVS,2006-08-01,32.79999923706055
696904,CVS,2006-08-02,33.189998626708984
696905,CVS,2006-08-03,33.900001525878906
696906,CVS,2006-08-04,33.79999923706055
696907,CVS,2006-08-07,33.47999954223633
696908,CVS,2006-08-08,33.900001525878906
696909,CVS,2006-08-09,33.18000030517578
696910,CVS,2006-08-10,33.79999923706055
696911,CVS,2006-08-11,33.970001220703125
696912,CVS,2006-08-14,34.27000045776367
696913,CVS,2006-08-15,34.900001525878906
696914,CVS,2006-08-16,34.40999984741211
696915,CVS,2006-08-17,34.380001068115234
696916,CVS,2006-08-18,33.869998931884766
696917,CVS,2006-08-21,33.650001525878906
696918,CVS,2006-08-22,33.0
696919,CVS,2006-08-23,32.959999084472656
696920,CVS,2006-08-24,32.900001525878906
696921,CVS,2006-08-25,32.959999084472656
696922,CVS,2006-08-28,33.470001220703125
696923,CVS,2006-08-29,33.68000030517578
696924,CVS,2006-08-30,33.95000076293945
696925,CVS,2006-08-31,33.54999923706055
696926,CVS,2006-09-01,33.959999084472656
696927,CVS,2006-09-05,34.47999954223633
696928,CVS,2006-09-06,34.66999816894531
696929,CVS,2006-09-07,35.11000061035156
696930,CVS,2006-09-08,35.5
696931,CVS,2006-09-11,35.86000061035156
696932,CVS,2006-09-12,35.95000076293945
696933,CVS,2006-09-13,34.86000061035156
696934,CVS,2006-09-14,35.130001068115234
696935,CVS,2006-09-15,34.7400016784668
696936,CVS,2006-09-18,34.720001220703125
696937,CVS,2006-09-19,34.790000915527344
696938,CVS,2006-09-20,35.43000030517578
696939,CVS,2006-09-21,32.470001220703125
696940,CVS,2006-09-22,33.029998779296875
696941,CVS,2006-09-25,31.100000381469727
696942,CVS,2006-09-26,31.649999618530277
696943,CVS,2006-09-27,32.349998474121094
696944,CVS,2006-09-28,32.279998779296875
696945,CVS,2006-09-29,32.119998931884766
696946,CVS,2006-10-02,31.920000076293945
696947,CVS,2006-10-03,31.75
696948,CVS,2006-10-04,32.150001525878906
696949,CVS,2006-10-05,30.93000030517578
696950,CVS,2006-10-06,29.31999969482422
696951,CVS,2006-10-09,29.71999931335449
696952,CVS,2006-10-10,29.71999931335449
696953,CVS,2006-10-11,31.15999984741211
696954,CVS,2006-10-12,31.5
696955,CVS,2006-10-13,31.09000015258789
696956,CVS,2006-10-16,31.25
696957,CVS,2006-10-17,31.1299991607666
696958,CVS,2006-10-18,31.38999938964844
696959,CVS,2006-10-19,31.149999618530277
696960,CVS,2006-10-20,30.690000534057617
696961,CVS,2006-10-23,31.299999237060547
696962,CVS,2006-10-24,31.43000030517578
696963,CVS,2006-10-25,30.8700008392334
696964,CVS,2006-10-26,31.350000381469727
696965,CVS,2006-10-27,31.200000762939453
696966,CVS,2006-10-30,31.729999542236328
696967,CVS,2006-10-31,31.3799991607666
696968,CVS,2006-11-01,29.059999465942383
696969,CVS,2006-11-02,28.86000061035156
696970,CVS,2006-11-03,28.790000915527344
696971,CVS,2006-11-06,29.84000015258789
696972,CVS,2006-11-07,29.93000030517578
696973,CVS,2006-11-08,29.6200008392334
696974,CVS,2006-11-09,28.61000061035156
696975,CVS,2006-11-10,28.959999084472656
696976,CVS,2006-11-13,28.989999771118164
696977,CVS,2006-11-14,28.920000076293945
696978,CVS,2006-11-15,29.420000076293945
696979,CVS,2006-11-16,29.61000061035156
696980,CVS,2006-11-17,29.06999969482422
696981,CVS,2006-11-20,28.450000762939453
696982,CVS,2006-11-21,28.07999992370605
696983,CVS,2006-11-22,28.0
696984,CVS,2006-11-24,27.96999931335449
696985,CVS,2006-11-27,27.190000534057617
696986,CVS,2006-11-28,27.56999969482422
696987,CVS,2006-11-29,28.530000686645508
696988,CVS,2006-11-30,28.770000457763672
696989,CVS,2006-12-01,28.670000076293945
696990,CVS,2006-12-04,29.26000022888184
696991,CVS,2006-12-05,29.61000061035156
696992,CVS,2006-12-06,30.040000915527344
696993,CVS,2006-12-07,30.01000022888184
696994,CVS,2006-12-08,30.229999542236328
696995,CVS,2006-12-11,30.11000061035156
696996,CVS,2006-12-12,30.1299991607666
696997,CVS,2006-12-13,30.309999465942383
696998,CVS,2006-12-14,30.71999931335449
696999,CVS,2006-12-15,30.520000457763672
697000,CVS,2006-12-18,30.01000022888184
697001,CVS,2006-12-19,29.979999542236328
697002,CVS,2006-12-20,29.90999984741211
697003,CVS,2006-12-21,30.920000076293945
697004,CVS,2006-12-22,31.25
697005,CVS,2006-12-26,31.18000030517578
697006,CVS,2006-12-27,31.21999931335449
697007,CVS,2006-12-28,31.25
697008,CVS,2006-12-29,30.90999984741211
697009,CVS,2007-01-03,30.84000015258789
697010,CVS,2007-01-04,31.0
697011,CVS,2007-01-05,31.170000076293945
697012,CVS,2007-01-08,31.350000381469727
697013,CVS,2007-01-09,31.01000022888184
697014,CVS,2007-01-10,31.31999969482422
697015,CVS,2007-01-11,31.51000022888184
697016,CVS,2007-01-12,31.940000534057617
697017,CVS,2007-01-16,31.790000915527344
697018,CVS,2007-01-17,32.47999954223633
697019,CVS,2007-01-18,32.61000061035156
697020,CVS,2007-01-19,33.279998779296875
697021,CVS,2007-01-22,33.029998779296875
697022,CVS,2007-01-23,33.25
697023,CVS,2007-01-24,32.86000061035156
697024,CVS,2007-01-25,32.75
697025,CVS,2007-01-26,32.970001220703125
697026,CVS,2007-01-29,32.689998626708984
697027,CVS,2007-01-30,33.04999923706055
697028,CVS,2007-01-31,33.650001525878906
697029,CVS,2007-02-01,33.290000915527344
697030,CVS,2007-02-02,33.189998626708984
697031,CVS,2007-02-05,33.29999923706055
697032,CVS,2007-02-06,33.22999954223633
697033,CVS,2007-02-07,33.2400016784668
697034,CVS,2007-02-08,33.119998931884766
697035,CVS,2007-02-09,32.90999984741211
697036,CVS,2007-02-12,32.4900016784668
697037,CVS,2007-02-13,32.09000015258789
697038,CVS,2007-02-14,32.720001220703125
697039,CVS,2007-02-15,32.90999984741211
697040,CVS,2007-02-16,32.72999954223633
697041,CVS,2007-02-20,32.790000915527344
697042,CVS,2007-02-21,33.06999969482422
697043,CVS,2007-02-22,32.52000045776367
697044,CVS,2007-02-23,32.47999954223633
697045,CVS,2007-02-26,32.380001068115234
697046,CVS,2007-02-27,31.5
697047,CVS,2007-02-28,31.420000076293945
697048,CVS,2007-03-01,31.34000015258789
697049,CVS,2007-03-02,30.940000534057617
697050,CVS,2007-03-05,30.790000915527344
697051,CVS,2007-03-06,31.299999237060547
697052,CVS,2007-03-07,31.31999969482422
697053,CVS,2007-03-08,32.40999984741211
697054,CVS,2007-03-09,32.599998474121094
697055,CVS,2007-03-12,31.979999542236328
697056,CVS,2007-03-13,31.899999618530277
697057,CVS,2007-03-14,32.310001373291016
697058,CVS,2007-03-15,33.34000015258789
697059,CVS,2007-03-16,32.939998626708984
697060,CVS,2007-03-19,33.13999938964844
697061,CVS,2007-03-20,33.66999816894531
697062,CVS,2007-03-21,34.66999816894531
697063,CVS,2007-03-22,34.310001373291016
697064,CVS,2007-03-23,34.56999969482422
697065,CVS,2007-03-26,34.619998931884766
697066,CVS,2007-03-27,34.369998931884766
697067,CVS,2007-03-28,33.95000076293945
697068,CVS,2007-03-29,34.15999984741211
697069,CVS,2007-03-30,34.13999938964844
697070,CVS,2007-04-02,34.41999816894531
697071,CVS,2007-04-03,34.290000915527344
697072,CVS,2007-04-04,34.59000015258789
697073,CVS,2007-04-05,34.72999954223633
697074,CVS,2007-04-09,34.900001525878906
697075,CVS,2007-04-10,35.0
697076,CVS,2007-04-11,35.0099983215332
697077,CVS,2007-04-12,35.029998779296875
697078,CVS,2007-04-13,35.130001068115234
697079,CVS,2007-04-16,34.95000076293945
697080,CVS,2007-04-17,34.720001220703125
697081,CVS,2007-04-18,34.56999969482422
697082,CVS,2007-04-19,34.90999984741211
697083,CVS,2007-04-20,34.970001220703125
697084,CVS,2007-04-23,35.09000015258789
697085,CVS,2007-04-24,36.709999084472656
697086,CVS,2007-04-25,36.68000030517578
697087,CVS,2007-04-26,36.86000061035156
697088,CVS,2007-04-27,36.72999954223633
697089,CVS,2007-04-30,36.2400016784668
697090,CVS,2007-05-01,35.9900016784668
697091,CVS,2007-05-02,36.33000183105469
697092,CVS,2007-05-03,36.11000061035156
697093,CVS,2007-05-04,35.939998626708984
697094,CVS,2007-05-07,36.119998931884766
697095,CVS,2007-05-08,37.0099983215332
697096,CVS,2007-05-09,38.02000045776367
697097,CVS,2007-05-10,37.470001220703125
697098,CVS,2007-05-11,37.310001373291016
697099,CVS,2007-05-14,37.34999847412109
697100,CVS,2007-05-15,37.56999969482422
697101,CVS,2007-05-16,38.119998931884766
697102,CVS,2007-05-17,38.060001373291016
697103,CVS,2007-05-18,38.459999084472656
697104,CVS,2007-05-21,37.79999923706055
697105,CVS,2007-05-22,37.58000183105469
697106,CVS,2007-05-23,38.09999847412109
697107,CVS,2007-05-24,38.290000915527344
697108,CVS,2007-05-25,39.08000183105469
697109,CVS,2007-05-29,38.869998931884766
697110,CVS,2007-05-30,38.869998931884766
697111,CVS,2007-05-31,38.540000915527344
697112,CVS,2007-06-01,38.54999923706055
697113,CVS,2007-06-04,38.18999862670898
697114,CVS,2007-06-05,37.79999923706055
697115,CVS,2007-06-06,37.25
697116,CVS,2007-06-07,37.56999969482422
697117,CVS,2007-06-08,37.86000061035156
697118,CVS,2007-06-11,37.45000076293945
697119,CVS,2007-06-12,37.150001525878906
697120,CVS,2007-06-13,37.400001525878906
697121,CVS,2007-06-14,37.2599983215332
697122,CVS,2007-06-15,37.630001068115234
697123,CVS,2007-06-18,37.34000015258789
697124,CVS,2007-06-19,37.52000045776367
697125,CVS,2007-06-20,37.040000915527344
697126,CVS,2007-06-21,37.119998931884766
697127,CVS,2007-06-22,36.54999923706055
697128,CVS,2007-06-25,36.310001373291016
697129,CVS,2007-06-26,35.86000061035156
697130,CVS,2007-06-27,36.56999969482422
697131,CVS,2007-06-28,36.54999923706055
697132,CVS,2007-06-29,36.45000076293945
697133,CVS,2007-07-02,36.540000915527344
697134,CVS,2007-07-03,36.540000915527344
697135,CVS,2007-07-05,36.540000915527344
697136,CVS,2007-07-06,36.7599983215332
697137,CVS,2007-07-09,36.650001525878906
697138,CVS,2007-07-10,36.130001068115234
697139,CVS,2007-07-11,36.18000030517578
697140,CVS,2007-07-12,36.52000045776367
697141,CVS,2007-07-13,36.36000061035156
697142,CVS,2007-07-16,36.18999862670898
697143,CVS,2007-07-17,36.06999969482422
697144,CVS,2007-07-18,36.09999847412109
697145,CVS,2007-07-19,35.689998626708984
697146,CVS,2007-07-20,35.65999984741211
697147,CVS,2007-07-23,36.04999923706055
697148,CVS,2007-07-24,35.91999816894531
697149,CVS,2007-07-25,36.43999862670898
697150,CVS,2007-07-26,35.58000183105469
697151,CVS,2007-07-27,35.13999938964844
697152,CVS,2007-07-30,35.119998931884766
697153,CVS,2007-07-31,35.189998626708984
697154,CVS,2007-08-01,35.540000915527344
697155,CVS,2007-08-02,36.790000915527344
697156,CVS,2007-08-03,36.43000030517578
697157,CVS,2007-08-06,37.290000915527344
697158,CVS,2007-08-07,38.11000061035156
697159,CVS,2007-08-08,38.68999862670898
697160,CVS,2007-08-09,37.68999862670898
697161,CVS,2007-08-10,38.0
697162,CVS,2007-08-13,37.93000030517578
697163,CVS,2007-08-14,37.34999847412109
697164,CVS,2007-08-15,36.70000076293945
697165,CVS,2007-08-16,36.5
697166,CVS,2007-08-17,36.81999969482422
697167,CVS,2007-08-20,36.59000015258789
697168,CVS,2007-08-21,36.65999984741211
697169,CVS,2007-08-22,37.0
697170,CVS,2007-08-23,36.81999969482422
697171,CVS,2007-08-24,36.79999923706055
697172,CVS,2007-08-27,36.68000030517578
697173,CVS,2007-08-28,36.56999969482422
697174,CVS,2007-08-29,37.36000061035156
697175,CVS,2007-08-30,37.2400016784668
697176,CVS,2007-08-31,37.81999969482422
697177,CVS,2007-09-04,38.27999877929688
697178,CVS,2007-09-05,37.97999954223633
697179,CVS,2007-09-06,37.91999816894531
697180,CVS,2007-09-07,37.18999862670898
697181,CVS,2007-09-10,37.130001068115234
697182,CVS,2007-09-11,37.40999984741211
697183,CVS,2007-09-12,37.310001373291016
697184,CVS,2007-09-13,37.7599983215332
697185,CVS,2007-09-14,37.83000183105469
697186,CVS,2007-09-17,37.400001525878906
697187,CVS,2007-09-18,38.0
697188,CVS,2007-09-19,38.130001068115234
697189,CVS,2007-09-20,37.810001373291016
697190,CVS,2007-09-21,37.83000183105469
697191,CVS,2007-09-24,38.130001068115234
697192,CVS,2007-09-25,38.880001068115234
697193,CVS,2007-09-26,39.18999862670898
697194,CVS,2007-09-27,39.59999847412109
697195,CVS,2007-09-28,39.630001068115234
697196,CVS,2007-10-01,37.150001525878906
697197,CVS,2007-10-02,38.459999084472656
697198,CVS,2007-10-03,38.290000915527344
697199,CVS,2007-10-04,38.65999984741211
697200,CVS,2007-10-05,38.93999862670898
697201,CVS,2007-10-08,39.16999816894531
697202,CVS,2007-10-09,39.06999969482422
697203,CVS,2007-10-10,38.84999847412109
697204,CVS,2007-10-11,39.619998931884766
697205,CVS,2007-10-12,39.900001525878906
697206,CVS,2007-10-15,39.95000076293945
697207,CVS,2007-10-16,39.77000045776367
697208,CVS,2007-10-17,39.72999954223633
697209,CVS,2007-10-18,40.13999938964844
697210,CVS,2007-10-19,39.13999938964844
697211,CVS,2007-10-22,39.720001220703125
697212,CVS,2007-10-23,40.11000061035156
697213,CVS,2007-10-24,40.31999969482422
697214,CVS,2007-10-25,40.97999954223633
697215,CVS,2007-10-26,41.41999816894531
697216,CVS,2007-10-29,41.83000183105469
697217,CVS,2007-10-30,41.209999084472656
697218,CVS,2007-10-31,41.65999984741211
697219,CVS,2007-11-01,41.02999877929688
697220,CVS,2007-11-02,41.75
697221,CVS,2007-11-05,41.34999847412109
697222,CVS,2007-11-06,41.81999969482422
697223,CVS,2007-11-07,41.63999938964844
697224,CVS,2007-11-08,42.15999984741211
697225,CVS,2007-11-09,41.560001373291016
697226,CVS,2007-11-12,41.43000030517578
697227,CVS,2007-11-13,42.25
697228,CVS,2007-11-14,41.79999923706055
697229,CVS,2007-11-15,42.02000045776367
697230,CVS,2007-11-16,42.209999084472656
697231,CVS,2007-11-19,41.880001068115234
697232,CVS,2007-11-20,41.5
697233,CVS,2007-11-21,40.81999969482422
697234,CVS,2007-11-23,41.93999862670898
697235,CVS,2007-11-26,41.040000915527344
697236,CVS,2007-11-27,41.15999984741211
697237,CVS,2007-11-28,41.5
697238,CVS,2007-11-29,40.060001373291016
697239,CVS,2007-11-30,40.09000015258789
697240,CVS,2007-12-03,39.90999984741211
697241,CVS,2007-12-04,39.060001373291016
697242,CVS,2007-12-05,39.16999816894531
697243,CVS,2007-12-06,39.84999847412109
697244,CVS,2007-12-07,40.040000915527344
697245,CVS,2007-12-10,40.0099983215332
697246,CVS,2007-12-11,39.869998931884766
697247,CVS,2007-12-12,39.77999877929688
697248,CVS,2007-12-13,39.65999984741211
697249,CVS,2007-12-14,39.20000076293945
697250,CVS,2007-12-17,39.130001068115234
697251,CVS,2007-12-18,39.13999938964844
697252,CVS,2007-12-19,39.4900016784668
697253,CVS,2007-12-20,38.84000015258789
697254,CVS,2007-12-21,39.650001525878906
697255,CVS,2007-12-24,39.93000030517578
697256,CVS,2007-12-26,39.79999923706055
697257,CVS,2007-12-27,39.65999984741211
697258,CVS,2007-12-28,40.0
697259,CVS,2007-12-31,39.75
697260,CVS,2008-01-02,39.34999847412109
697261,CVS,2008-01-03,36.77000045776367
697262,CVS,2008-01-04,37.27000045776367
697263,CVS,2008-01-07,38.20000076293945
697264,CVS,2008-01-08,37.52999877929688
697265,CVS,2008-01-09,37.18999862670898
697266,CVS,2008-01-10,37.630001068115234
697267,CVS,2008-01-11,36.77000045776367
697268,CVS,2008-01-14,36.33000183105469
697269,CVS,2008-01-15,36.02000045776367
697270,CVS,2008-01-16,37.09999847412109
697271,CVS,2008-01-17,36.970001220703125
697272,CVS,2008-01-18,36.91999816894531
697273,CVS,2008-01-22,37.27999877929688
697274,CVS,2008-01-23,37.09000015258789
697275,CVS,2008-01-24,36.18999862670898
697276,CVS,2008-01-25,35.560001373291016
697277,CVS,2008-01-28,35.4900016784668
697278,CVS,2008-01-29,36.310001373291016
697279,CVS,2008-01-30,36.02000045776367
697280,CVS,2008-01-31,38.90999984741211
697281,CVS,2008-02-01,39.900001525878906
697282,CVS,2008-02-04,39.25
697283,CVS,2008-02-05,38.0
697284,CVS,2008-02-06,38.34999847412109
697285,CVS,2008-02-07,39.15999984741211
697286,CVS,2008-02-08,39.560001373291016
697287,CVS,2008-02-11,40.16999816894531
697288,CVS,2008-02-12,40.36000061035156
697289,CVS,2008-02-13,40.720001220703125
697290,CVS,2008-02-14,39.81999969482422
697291,CVS,2008-02-15,39.720001220703125
697292,CVS,2008-02-19,40.06999969482422
697293,CVS,2008-02-20,40.5099983215332
697294,CVS,2008-02-21,40.2400016784668
697295,CVS,2008-02-22,40.15999984741211
697296,CVS,2008-02-25,40.2599983215332
697297,CVS,2008-02-26,40.09000015258789
697298,CVS,2008-02-27,40.47999954223633
697299,CVS,2008-02-28,40.93000030517578
697300,CVS,2008-02-29,40.380001068115234
697301,CVS,2008-03-03,40.09000015258789
697302,CVS,2008-03-04,40.91999816894531
697303,CVS,2008-03-05,40.27999877929688
697304,CVS,2008-03-06,39.20000076293945
697305,CVS,2008-03-07,38.90999984741211
697306,CVS,2008-03-10,38.65999984741211
697307,CVS,2008-03-11,39.7400016784668
697308,CVS,2008-03-12,39.369998931884766
697309,CVS,2008-03-13,39.93999862670898
697310,CVS,2008-03-14,38.61000061035156
697311,CVS,2008-03-17,37.52000045776367
697312,CVS,2008-03-18,39.25
697313,CVS,2008-03-19,39.13999938964844
697314,CVS,2008-03-20,39.84999847412109
697315,CVS,2008-03-24,40.91999816894531
697316,CVS,2008-03-25,41.150001525878906
697317,CVS,2008-03-26,41.25
697318,CVS,2008-03-27,40.88999938964844
697319,CVS,2008-03-28,40.84999847412109
697320,CVS,2008-03-31,40.5099983215332
697321,CVS,2008-04-01,41.16999816894531
697322,CVS,2008-04-02,39.97999954223633
697323,CVS,2008-04-03,39.86000061035156
697324,CVS,2008-04-04,40.29999923706055
697325,CVS,2008-04-07,40.9900016784668
697326,CVS,2008-04-08,40.880001068115234
697327,CVS,2008-04-09,40.59000015258789
697328,CVS,2008-04-10,41.06999969482422
697329,CVS,2008-04-11,40.150001525878906
697330,CVS,2008-04-14,39.81999969482422
697331,CVS,2008-04-15,39.790000915527344
697332,CVS,2008-04-16,40.150001525878906
697333,CVS,2008-04-17,40.41999816894531
697334,CVS,2008-04-18,40.58000183105469
697335,CVS,2008-04-21,40.119998931884766
697336,CVS,2008-04-22,39.880001068115234
697337,CVS,2008-04-23,40.63999938964844
697338,CVS,2008-04-24,40.75
697339,CVS,2008-04-25,40.93000030517578
697340,CVS,2008-04-28,41.02999877929688
697341,CVS,2008-04-29,41.27000045776367
697342,CVS,2008-04-30,40.369998931884766
697343,CVS,2008-05-01,40.790000915527344
697344,CVS,2008-05-02,40.43000030517578
697345,CVS,2008-05-05,41.810001373291016
697346,CVS,2008-05-06,41.5099983215332
697347,CVS,2008-05-07,41.52999877929688
697348,CVS,2008-05-08,41.52000045776367
697349,CVS,2008-05-09,41.34000015258789
697350,CVS,2008-05-12,41.18999862670898
697351,CVS,2008-05-13,41.130001068115234
697352,CVS,2008-05-14,42.18999862670898
697353,CVS,2008-05-15,43.18999862670898
697354,CVS,2008-05-16,43.41999816894531
697355,CVS,2008-05-19,43.0099983215332
697356,CVS,2008-05-20,42.68999862670898
697357,CVS,2008-05-21,41.970001220703125
697358,CVS,2008-05-22,42.59000015258789
697359,CVS,2008-05-23,42.150001525878906
697360,CVS,2008-05-27,42.0099983215332
697361,CVS,2008-05-28,42.45000076293945
697362,CVS,2008-05-29,42.95000076293945
697363,CVS,2008-05-30,42.790000915527344
697364,CVS,2008-06-02,42.68000030517578
697365,CVS,2008-06-03,43.290000915527344
697366,CVS,2008-06-04,43.43999862670898
697367,CVS,2008-06-05,44.119998931884766
697368,CVS,2008-06-06,42.63999938964844
697369,CVS,2008-06-09,42.4900016784668
697370,CVS,2008-06-10,42.29999923706055
697371,CVS,2008-06-11,41.36000061035156
697372,CVS,2008-06-12,41.880001068115234
697373,CVS,2008-06-13,42.619998931884766
697374,CVS,2008-06-16,42.56999969482422
697375,CVS,2008-06-17,41.900001525878906
697376,CVS,2008-06-18,41.22999954223633
697377,CVS,2008-06-19,41.5
697378,CVS,2008-06-20,41.36000061035156
697379,CVS,2008-06-23,40.209999084472656
697380,CVS,2008-06-24,40.459999084472656
697381,CVS,2008-06-25,41.02999877929688
697382,CVS,2008-06-26,39.47999954223633
697383,CVS,2008-06-27,39.77000045776367
697384,CVS,2008-06-30,39.56999969482422
697385,CVS,2008-07-01,39.20000076293945
697386,CVS,2008-07-02,38.70000076293945
697387,CVS,2008-07-03,38.4900016784668
697388,CVS,2008-07-07,38.77999877929688
697389,CVS,2008-07-08,38.790000915527344
697390,CVS,2008-07-09,38.56999969482422
697391,CVS,2008-07-10,38.5
697392,CVS,2008-07-11,38.63999938964844
697393,CVS,2008-07-14,38.36000061035156
697394,CVS,2008-07-15,38.220001220703125
697395,CVS,2008-07-16,38.72999954223633
697396,CVS,2008-07-17,38.59999847412109
697397,CVS,2008-07-18,37.36000061035156
697398,CVS,2008-07-21,37.66999816894531
697399,CVS,2008-07-22,38.75
697400,CVS,2008-07-23,39.0
697401,CVS,2008-07-24,38.08000183105469
697402,CVS,2008-07-25,38.34000015258789
697403,CVS,2008-07-28,37.15999984741211
697404,CVS,2008-07-29,38.290000915527344
697405,CVS,2008-07-30,38.56999969482422
697406,CVS,2008-07-31,36.5
697407,CVS,2008-08-01,35.75
697408,CVS,2008-08-04,36.209999084472656
697409,CVS,2008-08-05,37.540000915527344
697410,CVS,2008-08-06,37.5
697411,CVS,2008-08-07,37.27999877929688
697412,CVS,2008-08-08,38.619998931884766
697413,CVS,2008-08-11,38.540000915527344
697414,CVS,2008-08-12,38.04999923706055
697415,CVS,2008-08-13,38.02999877929688
697416,CVS,2008-08-14,38.09000015258789
697417,CVS,2008-08-15,38.59000015258789
697418,CVS,2008-08-18,38.27999877929688
697419,CVS,2008-08-19,37.63999938964844
697420,CVS,2008-08-20,37.31999969482422
697421,CVS,2008-08-21,37.36000061035156
697422,CVS,2008-08-22,37.630001068115234
697423,CVS,2008-08-25,36.63999938964844
697424,CVS,2008-08-26,36.93000030517578
697425,CVS,2008-08-27,37.08000183105469
697426,CVS,2008-08-28,37.0
697427,CVS,2008-08-29,36.59999847412109
697428,CVS,2008-09-02,37.27000045776367
697429,CVS,2008-09-03,37.45000076293945
697430,CVS,2008-09-04,36.4900016784668
697431,CVS,2008-09-05,35.86000061035156
697432,CVS,2008-09-08,37.47999954223633
697433,CVS,2008-09-09,36.43000030517578
697434,CVS,2008-09-10,36.84999847412109
697435,CVS,2008-09-11,37.65999984741211
697436,CVS,2008-09-12,37.63999938964844
697437,CVS,2008-09-15,36.52000045776367
697438,CVS,2008-09-16,36.130001068115234
697439,CVS,2008-09-17,35.0099983215332
697440,CVS,2008-09-18,36.11000061035156
697441,CVS,2008-09-19,36.11000061035156
697442,CVS,2008-09-22,35.02000045776367
697443,CVS,2008-09-23,33.65999984741211
697444,CVS,2008-09-24,33.099998474121094
697445,CVS,2008-09-25,34.400001525878906
697446,CVS,2008-09-26,34.97999954223633
697447,CVS,2008-09-29,32.66999816894531
697448,CVS,2008-09-30,33.65999984741211
697449,CVS,2008-10-01,33.77000045776367
697450,CVS,2008-10-02,32.66999816894531
697451,CVS,2008-10-03,31.93000030517578
697452,CVS,2008-10-06,30.51000022888184
697453,CVS,2008-10-07,29.1299991607666
697454,CVS,2008-10-08,29.84000015258789
697455,CVS,2008-10-09,30.3799991607666
697456,CVS,2008-10-10,30.8799991607666
697457,CVS,2008-10-13,31.700000762939453
697458,CVS,2008-10-14,29.61000061035156
697459,CVS,2008-10-15,26.700000762939453
697460,CVS,2008-10-16,28.1200008392334
697461,CVS,2008-10-17,26.90999984741211
697462,CVS,2008-10-20,28.850000381469727
697463,CVS,2008-10-21,29.76000022888184
697464,CVS,2008-10-22,28.850000381469727
697465,CVS,2008-10-23,28.8700008392334
697466,CVS,2008-10-24,27.770000457763672
697467,CVS,2008-10-27,24.420000076293945
697468,CVS,2008-10-28,27.81999969482422
697469,CVS,2008-10-29,26.309999465942383
697470,CVS,2008-10-30,29.31999969482422
697471,CVS,2008-10-31,30.649999618530277
697472,CVS,2008-11-03,30.82999992370605
697473,CVS,2008-11-04,31.770000457763672
697474,CVS,2008-11-05,30.690000534057617
697475,CVS,2008-11-06,29.850000381469727
697476,CVS,2008-11-07,30.299999237060547
697477,CVS,2008-11-10,29.690000534057617
697478,CVS,2008-11-11,28.8700008392334
697479,CVS,2008-11-12,28.31999969482422
697480,CVS,2008-11-13,30.729999542236328
697481,CVS,2008-11-14,29.309999465942383
697482,CVS,2008-11-17,28.26000022888184
697483,CVS,2008-11-18,28.81999969482422
697484,CVS,2008-11-19,27.84000015258789
697485,CVS,2008-11-20,26.799999237060547
697486,CVS,2008-11-21,26.38999938964844
697487,CVS,2008-11-24,28.3799991607666
697488,CVS,2008-11-25,27.809999465942383
697489,CVS,2008-11-26,27.90999984741211
697490,CVS,2008-11-28,28.93000030517578
697491,CVS,2008-12-01,27.06999969482422
697492,CVS,2008-12-02,27.07999992370605
697493,CVS,2008-12-03,26.32999992370605
697494,CVS,2008-12-04,26.979999542236328
697495,CVS,2008-12-05,27.8799991607666
697496,CVS,2008-12-08,28.459999084472656
697497,CVS,2008-12-09,28.270000457763672
697498,CVS,2008-12-10,29.09000015258789
697499,CVS,2008-12-11,28.799999237060547
697500,CVS,2008-12-12,28.450000762939453
697501,CVS,2008-12-15,27.979999542236328
697502,CVS,2008-12-16,27.739999771118164
697503,CVS,2008-12-17,26.51000022888184
697504,CVS,2008-12-18,27.270000457763672
697505,CVS,2008-12-19,26.959999084472656
697506,CVS,2008-12-22,26.90999984741211
697507,CVS,2008-12-23,26.520000457763672
697508,CVS,2008-12-24,27.040000915527344
697509,CVS,2008-12-26,26.729999542236328
697510,CVS,2008-12-29,27.229999542236328
697511,CVS,2008-12-30,28.32999992370605
697512,CVS,2008-12-31,28.739999771118164
697513,CVS,2009-01-02,29.3799991607666
697514,CVS,2009-01-05,29.799999237060547
697515,CVS,2009-01-06,29.350000381469727
697516,CVS,2009-01-07,29.38999938964844
697517,CVS,2009-01-08,29.34000015258789
697518,CVS,2009-01-09,25.690000534057617
697519,CVS,2009-01-12,24.93000030517578
697520,CVS,2009-01-13,26.690000534057617
697521,CVS,2009-01-14,25.899999618530277
697522,CVS,2009-01-15,26.15999984741211
697523,CVS,2009-01-16,26.82999992370605
697524,CVS,2009-01-20,26.190000534057617
697525,CVS,2009-01-21,26.350000381469727
697526,CVS,2009-01-22,27.34000015258789
697527,CVS,2009-01-23,27.729999542236328
697528,CVS,2009-01-26,27.93000030517578
697529,CVS,2009-01-27,27.59000015258789
697530,CVS,2009-01-28,28.09000015258789
697531,CVS,2009-01-29,27.3700008392334
697532,CVS,2009-01-30,26.8799991607666
697533,CVS,2009-02-02,26.790000915527344
697534,CVS,2009-02-03,27.40999984741211
697535,CVS,2009-02-04,27.479999542236328
697536,CVS,2009-02-05,28.559999465942383
697537,CVS,2009-02-06,29.040000915527344
697538,CVS,2009-02-09,28.68000030517578
697539,CVS,2009-02-10,27.799999237060547
697540,CVS,2009-02-11,27.649999618530277
697541,CVS,2009-02-12,28.06999969482422
697542,CVS,2009-02-13,27.46999931335449
697543,CVS,2009-02-17,27.299999237060547
697544,CVS,2009-02-18,26.989999771118164
697545,CVS,2009-02-19,28.709999084472656
697546,CVS,2009-02-20,27.81999969482422
697547,CVS,2009-02-23,26.950000762939453
697548,CVS,2009-02-24,26.959999084472656
697549,CVS,2009-02-25,26.450000762939453
697550,CVS,2009-02-26,25.8700008392334
697551,CVS,2009-02-27,25.739999771118164
697552,CVS,2009-03-02,25.36000061035156
697553,CVS,2009-03-03,24.600000381469727
697554,CVS,2009-03-04,25.57999992370605
697555,CVS,2009-03-05,24.690000534057617
697556,CVS,2009-03-06,24.459999084472656
697557,CVS,2009-03-09,23.979999542236328
697558,CVS,2009-03-10,24.920000076293945
697559,CVS,2009-03-11,25.21999931335449
697560,CVS,2009-03-12,26.1200008392334
697561,CVS,2009-03-13,26.530000686645508
697562,CVS,2009-03-16,26.86000061035156
697563,CVS,2009-03-17,27.65999984741211
697564,CVS,2009-03-18,27.459999084472656
697565,CVS,2009-03-19,26.649999618530277
697566,CVS,2009-03-20,26.690000534057617
697567,CVS,2009-03-23,28.36000061035156
697568,CVS,2009-03-24,28.540000915527344
697569,CVS,2009-03-25,29.21999931335449
697570,CVS,2009-03-26,28.600000381469727
697571,CVS,2009-03-27,28.26000022888184
697572,CVS,2009-03-30,27.299999237060547
697573,CVS,2009-03-31,27.489999771118164
697574,CVS,2009-04-01,28.100000381469727
697575,CVS,2009-04-02,29.38999938964844
697576,CVS,2009-04-03,28.450000762939453
697577,CVS,2009-04-06,28.989999771118164
697578,CVS,2009-04-07,28.56999969482422
697579,CVS,2009-04-08,29.5
697580,CVS,2009-04-09,30.09000015258789
697581,CVS,2009-04-13,29.899999618530277
697582,CVS,2009-04-14,29.479999542236328
697583,CVS,2009-04-15,29.239999771118164
697584,CVS,2009-04-16,30.450000762939453
697585,CVS,2009-04-17,30.13999938964844
697586,CVS,2009-04-20,29.1299991607666
697587,CVS,2009-04-21,30.209999084472656
697588,CVS,2009-04-22,30.280000686645508
697589,CVS,2009-04-23,29.56999969482422
697590,CVS,2009-04-24,29.729999542236328
697591,CVS,2009-04-27,29.920000076293945
697592,CVS,2009-04-28,30.790000915527344
697593,CVS,2009-04-29,30.799999237060547
697594,CVS,2009-04-30,31.780000686645508
697595,CVS,2009-05-01,32.2599983215332
697596,CVS,2009-05-04,32.029998779296875
697597,CVS,2009-05-05,31.799999237060547
697598,CVS,2009-05-06,31.959999084472656
697599,CVS,2009-05-07,31.790000915527344
697600,CVS,2009-05-08,32.119998931884766
697601,CVS,2009-05-11,32.599998474121094
697602,CVS,2009-05-12,32.97999954223633
697603,CVS,2009-05-13,31.950000762939453
697604,CVS,2009-05-14,31.940000534057617
697605,CVS,2009-05-15,30.799999237060547
697606,CVS,2009-05-18,31.34000015258789
697607,CVS,2009-05-19,30.940000534057617
697608,CVS,2009-05-20,29.84000015258789
697609,CVS,2009-05-21,29.63999938964844
697610,CVS,2009-05-22,29.530000686645508
697611,CVS,2009-05-26,29.8700008392334
697612,CVS,2009-05-27,28.989999771118164
697613,CVS,2009-05-28,29.63999938964844
697614,CVS,2009-05-29,29.799999237060547
697615,CVS,2009-06-01,30.600000381469727
697616,CVS,2009-06-02,31.34000015258789
697617,CVS,2009-06-03,30.61000061035156
697618,CVS,2009-06-04,30.350000381469727
697619,CVS,2009-06-05,30.190000534057617
697620,CVS,2009-06-08,30.780000686645508
697621,CVS,2009-06-09,30.81999969482422
697622,CVS,2009-06-10,30.479999542236328
697623,CVS,2009-06-11,30.270000457763672
697624,CVS,2009-06-12,30.350000381469727
697625,CVS,2009-06-15,29.979999542236328
697626,CVS,2009-06-16,30.020000457763672
697627,CVS,2009-06-17,30.86000061035156
697628,CVS,2009-06-18,31.049999237060547
697629,CVS,2009-06-19,31.770000457763672
697630,CVS,2009-06-22,31.1299991607666
697631,CVS,2009-06-23,30.90999984741211
697632,CVS,2009-06-24,31.06999969482422
697633,CVS,2009-06-25,31.200000762939453
697634,CVS,2009-06-26,31.36000061035156
697635,CVS,2009-06-29,32.130001068115234
697636,CVS,2009-06-30,31.8700008392334
697637,CVS,2009-07-01,31.75
697638,CVS,2009-07-02,31.06999969482422
697639,CVS,2009-07-06,31.25
697640,CVS,2009-07-07,30.68000030517578
697641,CVS,2009-07-08,31.149999618530277
697642,CVS,2009-07-09,31.059999465942383
697643,CVS,2009-07-10,30.899999618530277
697644,CVS,2009-07-13,31.68000030517578
697645,CVS,2009-07-14,31.3700008392334
697646,CVS,2009-07-15,31.75
697647,CVS,2009-07-16,32.06999969482422
697648,CVS,2009-07-17,32.7400016784668
697649,CVS,2009-07-20,32.939998626708984
697650,CVS,2009-07-21,32.849998474121094
697651,CVS,2009-07-22,33.099998474121094
697652,CVS,2009-07-23,33.5
697653,CVS,2009-07-24,34.380001068115234
697654,CVS,2009-07-27,34.04999923706055
697655,CVS,2009-07-28,34.08000183105469
697656,CVS,2009-07-29,33.91999816894531
697657,CVS,2009-07-30,33.59000015258789
697658,CVS,2009-07-31,33.47999954223633
697659,CVS,2009-08-03,34.0
697660,CVS,2009-08-04,33.97999954223633
697661,CVS,2009-08-05,34.38999938964844
697662,CVS,2009-08-06,34.119998931884766
697663,CVS,2009-08-07,34.470001220703125
697664,CVS,2009-08-10,34.75
697665,CVS,2009-08-11,34.63999938964844
697666,CVS,2009-08-12,34.720001220703125
697667,CVS,2009-08-13,35.060001373291016
697668,CVS,2009-08-14,34.75
697669,CVS,2009-08-17,34.18000030517578
697670,CVS,2009-08-18,34.4900016784668
697671,CVS,2009-08-19,34.41999816894531
697672,CVS,2009-08-20,35.02000045776367
697673,CVS,2009-08-21,35.720001220703125
697674,CVS,2009-08-24,35.939998626708984
697675,CVS,2009-08-25,36.88999938964844
697676,CVS,2009-08-26,36.97999954223633
697677,CVS,2009-08-27,36.84000015258789
697678,CVS,2009-08-28,36.77000045776367
697679,CVS,2009-08-31,37.52000045776367
697680,CVS,2009-09-01,36.959999084472656
697681,CVS,2009-09-02,36.41999816894531
697682,CVS,2009-09-03,36.630001068115234
697683,CVS,2009-09-04,37.20000076293945
697684,CVS,2009-09-08,36.70000076293945
697685,CVS,2009-09-09,36.63999938964844
697686,CVS,2009-09-10,36.66999816894531
697687,CVS,2009-09-11,36.52999877929688
697688,CVS,2009-09-14,36.52999877929688
697689,CVS,2009-09-15,36.43999862670898
697690,CVS,2009-09-16,36.959999084472656
697691,CVS,2009-09-17,36.38999938964844
697692,CVS,2009-09-18,35.97999954223633
697693,CVS,2009-09-21,36.18000030517578
697694,CVS,2009-09-22,36.09000015258789
697695,CVS,2009-09-23,36.09000015258789
697696,CVS,2009-09-24,35.20000076293945
697697,CVS,2009-09-25,35.20000076293945
697698,CVS,2009-09-28,34.880001068115234
697699,CVS,2009-09-29,36.06999969482422
697700,CVS,2009-09-30,35.7400016784668
697701,CVS,2009-10-01,35.869998931884766
697702,CVS,2009-10-02,35.31999969482422
697703,CVS,2009-10-05,34.779998779296875
697704,CVS,2009-10-06,34.650001525878906
697705,CVS,2009-10-07,35.630001068115234
697706,CVS,2009-10-08,36.18999862670898
697707,CVS,2009-10-09,36.47999954223633
697708,CVS,2009-10-12,36.400001525878906
697709,CVS,2009-10-13,36.720001220703125
697710,CVS,2009-10-14,37.40999984741211
697711,CVS,2009-10-15,38.0099983215332
697712,CVS,2009-10-16,37.70000076293945
697713,CVS,2009-10-19,37.959999084472656
697714,CVS,2009-10-20,37.810001373291016
697715,CVS,2009-10-21,37.2400016784668
697716,CVS,2009-10-22,37.7400016784668
697717,CVS,2009-10-23,37.15999984741211
697718,CVS,2009-10-26,36.5
697719,CVS,2009-10-27,36.02999877929688
697720,CVS,2009-10-28,35.61000061035156
697721,CVS,2009-10-29,36.40999984741211
697722,CVS,2009-10-30,35.29999923706055
697723,CVS,2009-11-02,35.75
697724,CVS,2009-11-03,35.43000030517578
697725,CVS,2009-11-04,36.150001525878906
697726,CVS,2009-11-05,28.8700008392334
697727,CVS,2009-11-06,29.790000915527344
697728,CVS,2009-11-09,30.899999618530277
697729,CVS,2009-11-10,29.86000061035156
697730,CVS,2009-11-11,30.0
697731,CVS,2009-11-12,29.670000076293945
697732,CVS,2009-11-13,30.25
697733,CVS,2009-11-16,30.190000534057617
697734,CVS,2009-11-17,30.440000534057617
697735,CVS,2009-11-18,30.690000534057617
697736,CVS,2009-11-19,31.07999992370605
697737,CVS,2009-11-20,31.63999938964844
697738,CVS,2009-11-23,31.88999938964844
697739,CVS,2009-11-24,31.600000381469727
697740,CVS,2009-11-25,31.530000686645508
697741,CVS,2009-11-27,31.200000762939453
697742,CVS,2009-11-30,31.01000022888184
697743,CVS,2009-12-01,31.18000030517578
697744,CVS,2009-12-02,31.11000061035156
697745,CVS,2009-12-03,30.799999237060547
697746,CVS,2009-12-04,30.76000022888184
697747,CVS,2009-12-07,30.850000381469727
697748,CVS,2009-12-08,30.559999465942383
697749,CVS,2009-12-09,31.030000686645508
697750,CVS,2009-12-10,31.5
697751,CVS,2009-12-11,32.220001220703125
697752,CVS,2009-12-14,32.36000061035156
697753,CVS,2009-12-15,31.76000022888184
697754,CVS,2009-12-16,30.93000030517578
697755,CVS,2009-12-17,31.200000762939453
697756,CVS,2009-12-18,31.18000030517578
697757,CVS,2009-12-21,32.29999923706055
697758,CVS,2009-12-22,32.310001373291016
697759,CVS,2009-12-23,32.09000015258789
697760,CVS,2009-12-24,32.13999938964844
697761,CVS,2009-12-28,32.38999938964844
697762,CVS,2009-12-29,32.650001525878906
697763,CVS,2009-12-30,32.709999084472656
697764,CVS,2009-12-31,32.209999084472656
697765,CVS,2010-01-04,32.97999954223633
697766,CVS,2010-01-05,32.849998474121094
697767,CVS,2010-01-06,32.560001373291016
697768,CVS,2010-01-07,33.7599983215332
697769,CVS,2010-01-08,34.0
697770,CVS,2010-01-11,33.93000030517578
697771,CVS,2010-01-12,33.560001373291016
697772,CVS,2010-01-13,33.970001220703125
697773,CVS,2010-01-14,33.95000076293945
697774,CVS,2010-01-15,33.90999984741211
697775,CVS,2010-01-19,33.95000076293945
697776,CVS,2010-01-20,33.849998474121094
697777,CVS,2010-01-21,33.2400016784668
697778,CVS,2010-01-22,33.2400016784668
697779,CVS,2010-01-25,33.040000915527344
697780,CVS,2010-01-26,32.810001373291016
697781,CVS,2010-01-27,32.470001220703125
697782,CVS,2010-01-28,32.33000183105469
697783,CVS,2010-01-29,32.369998931884766
697784,CVS,2010-02-01,32.91999816894531
697785,CVS,2010-02-02,33.380001068115234
697786,CVS,2010-02-03,32.41999816894531
697787,CVS,2010-02-04,31.149999618530277
697788,CVS,2010-02-05,31.06999969482422
697789,CVS,2010-02-08,32.720001220703125
697790,CVS,2010-02-09,32.720001220703125
697791,CVS,2010-02-10,32.72999954223633
697792,CVS,2010-02-11,33.209999084472656
697793,CVS,2010-02-12,32.9900016784668
697794,CVS,2010-02-16,33.52000045776367
697795,CVS,2010-02-17,33.9900016784668
697796,CVS,2010-02-18,34.119998931884766
697797,CVS,2010-02-19,34.310001373291016
697798,CVS,2010-02-22,34.220001220703125
697799,CVS,2010-02-23,34.150001525878906
697800,CVS,2010-02-24,34.5099983215332
697801,CVS,2010-02-25,34.0
697802,CVS,2010-02-26,33.75
697803,CVS,2010-03-01,34.40999984741211
697804,CVS,2010-03-02,34.65999984741211
697805,CVS,2010-03-03,34.7400016784668
697806,CVS,2010-03-04,34.869998931884766
697807,CVS,2010-03-05,35.029998779296875
697808,CVS,2010-03-08,34.83000183105469
697809,CVS,2010-03-09,34.68000030517578
697810,CVS,2010-03-10,34.849998474121094
697811,CVS,2010-03-11,34.65999984741211
697812,CVS,2010-03-12,34.630001068115234
697813,CVS,2010-03-15,34.72999954223633
697814,CVS,2010-03-16,34.93000030517578
697815,CVS,2010-03-17,35.209999084472656
697816,CVS,2010-03-18,35.09000015258789
697817,CVS,2010-03-19,34.54999923706055
697818,CVS,2010-03-22,35.189998626708984
697819,CVS,2010-03-23,35.91999816894531
697820,CVS,2010-03-24,35.5099983215332
697821,CVS,2010-03-25,36.41999816894531
697822,CVS,2010-03-26,36.790000915527344
697823,CVS,2010-03-29,37.06999969482422
697824,CVS,2010-03-30,37.02999877929688
697825,CVS,2010-03-31,36.560001373291016
697826,CVS,2010-04-01,36.22999954223633
697827,CVS,2010-04-05,36.0099983215332
697828,CVS,2010-04-06,35.849998474121094
697829,CVS,2010-04-07,35.65999984741211
697830,CVS,2010-04-08,36.470001220703125
697831,CVS,2010-04-09,37.22999954223633
697832,CVS,2010-04-12,36.97999954223633
697833,CVS,2010-04-13,37.18000030517578
697834,CVS,2010-04-14,37.2599983215332
697835,CVS,2010-04-15,37.369998931884766
697836,CVS,2010-04-16,37.13999938964844
697837,CVS,2010-04-19,37.02999877929688
697838,CVS,2010-04-20,37.20000076293945
697839,CVS,2010-04-21,36.900001525878906
697840,CVS,2010-04-22,36.83000183105469
697841,CVS,2010-04-23,37.0099983215332
697842,CVS,2010-04-26,36.869998931884766
697843,CVS,2010-04-27,36.2599983215332
697844,CVS,2010-04-28,37.11000061035156
697845,CVS,2010-04-29,37.2599983215332
697846,CVS,2010-04-30,36.91999816894531
697847,CVS,2010-05-03,37.08000183105469
697848,CVS,2010-05-04,36.47999954223633
697849,CVS,2010-05-05,36.060001373291016
697850,CVS,2010-05-06,35.2400016784668
697851,CVS,2010-05-07,34.86000061035156
697852,CVS,2010-05-10,36.16999816894531
697853,CVS,2010-05-11,35.75
697854,CVS,2010-05-12,36.31999969482422
697855,CVS,2010-05-13,36.5
697856,CVS,2010-05-14,35.779998779296875
697857,CVS,2010-05-17,35.869998931884766
697858,CVS,2010-05-18,35.20000076293945
697859,CVS,2010-05-19,34.95000076293945
697860,CVS,2010-05-20,33.86000061035156
697861,CVS,2010-05-21,34.29999923706055
697862,CVS,2010-05-24,33.95000076293945
697863,CVS,2010-05-25,34.06999969482422
697864,CVS,2010-05-26,33.77000045776367
697865,CVS,2010-05-27,34.59000015258789
697866,CVS,2010-05-28,34.630001068115234
697867,CVS,2010-06-01,34.34000015258789
697868,CVS,2010-06-02,35.20000076293945
697869,CVS,2010-06-03,35.060001373291016
697870,CVS,2010-06-04,33.790000915527344
697871,CVS,2010-06-07,31.040000915527344
697872,CVS,2010-06-08,31.15999984741211
697873,CVS,2010-06-09,30.670000076293945
697874,CVS,2010-06-10,31.899999618530277
697875,CVS,2010-06-11,32.08000183105469
697876,CVS,2010-06-14,31.8700008392334
697877,CVS,2010-06-15,32.209999084472656
697878,CVS,2010-06-16,31.8799991607666
697879,CVS,2010-06-17,31.84000015258789
697880,CVS,2010-06-18,32.43000030517578
697881,CVS,2010-06-21,31.780000686645508
697882,CVS,2010-06-22,31.399999618530277
697883,CVS,2010-06-23,31.43000030517578
697884,CVS,2010-06-24,30.790000915527344
697885,CVS,2010-06-25,30.600000381469727
697886,CVS,2010-06-28,30.88999938964844
697887,CVS,2010-06-29,29.81999969482422
697888,CVS,2010-06-30,29.31999969482422
697889,CVS,2010-07-01,29.229999542236328
697890,CVS,2010-07-02,29.07999992370605
697891,CVS,2010-07-06,28.549999237060547
697892,CVS,2010-07-07,29.1299991607666
697893,CVS,2010-07-08,29.43000030517578
697894,CVS,2010-07-09,29.799999237060547
697895,CVS,2010-07-12,29.96999931335449
697896,CVS,2010-07-13,30.549999237060547
697897,CVS,2010-07-14,30.670000076293945
697898,CVS,2010-07-15,30.780000686645508
697899,CVS,2010-07-16,30.040000915527344
697900,CVS,2010-07-19,30.15999984741211
697901,CVS,2010-07-20,30.489999771118164
697902,CVS,2010-07-21,29.959999084472656
697903,CVS,2010-07-22,29.920000076293945
697904,CVS,2010-07-23,30.93000030517578
697905,CVS,2010-07-26,31.0
697906,CVS,2010-07-27,30.600000381469727
697907,CVS,2010-07-28,31.540000915527344
697908,CVS,2010-07-29,30.899999618530277
697909,CVS,2010-07-30,30.690000534057617
697910,CVS,2010-08-02,31.1200008392334
697911,CVS,2010-08-03,30.86000061035156
697912,CVS,2010-08-04,30.559999465942383
697913,CVS,2010-08-05,30.1200008392334
697914,CVS,2010-08-06,29.84000015258789
697915,CVS,2010-08-09,30.0
697916,CVS,2010-08-10,29.68000030517578
697917,CVS,2010-08-11,28.6200008392334
697918,CVS,2010-08-12,28.940000534057617
697919,CVS,2010-08-13,28.700000762939453
697920,CVS,2010-08-16,28.700000762939453
697921,CVS,2010-08-17,28.8799991607666
697922,CVS,2010-08-18,29.049999237060547
697923,CVS,2010-08-19,28.520000457763672
697924,CVS,2010-08-20,27.989999771118164
697925,CVS,2010-08-23,28.46999931335449
697926,CVS,2010-08-24,27.93000030517578
697927,CVS,2010-08-25,28.030000686645508
697928,CVS,2010-08-26,27.76000022888184
697929,CVS,2010-08-27,27.51000022888184
697930,CVS,2010-08-30,27.420000076293945
697931,CVS,2010-08-31,26.979999542236328
697932,CVS,2010-09-01,27.979999542236328
697933,CVS,2010-09-02,28.309999465942383
697934,CVS,2010-09-03,28.68000030517578
697935,CVS,2010-09-07,28.18000030517578
697936,CVS,2010-09-08,28.489999771118164
697937,CVS,2010-09-09,28.75
697938,CVS,2010-09-10,29.020000457763672
697939,CVS,2010-09-13,29.229999542236328
697940,CVS,2010-09-14,29.270000457763672
697941,CVS,2010-09-15,29.43000030517578
697942,CVS,2010-09-16,29.479999542236328
697943,CVS,2010-09-17,29.82999992370605
697944,CVS,2010-09-20,30.299999237060547
697945,CVS,2010-09-21,30.040000915527344
697946,CVS,2010-09-22,30.09000015258789
697947,CVS,2010-09-23,29.899999618530277
697948,CVS,2010-09-24,31.01000022888184
697949,CVS,2010-09-27,30.61000061035156
697950,CVS,2010-09-28,31.450000762939453
697951,CVS,2010-09-29,31.290000915527344
697952,CVS,2010-09-30,31.46999931335449
697953,CVS,2010-10-01,31.780000686645508
697954,CVS,2010-10-04,31.43000030517578
697955,CVS,2010-10-05,32.060001373291016
697956,CVS,2010-10-06,32.40999984741211
697957,CVS,2010-10-07,31.979999542236328
697958,CVS,2010-10-08,31.25
697959,CVS,2010-10-11,31.049999237060547
697960,CVS,2010-10-12,30.950000762939453
697961,CVS,2010-10-13,31.63999938964844
697962,CVS,2010-10-14,31.25
697963,CVS,2010-10-15,31.309999465942383
697964,CVS,2010-10-18,31.25
697965,CVS,2010-10-19,30.549999237060547
697966,CVS,2010-10-20,31.030000686645508
697967,CVS,2010-10-21,31.25
697968,CVS,2010-10-22,31.36000061035156
697969,CVS,2010-10-25,31.229999542236328
697970,CVS,2010-10-26,30.770000457763672
697971,CVS,2010-10-27,30.84000015258789
697972,CVS,2010-10-28,30.65999984741211
697973,CVS,2010-10-29,30.1299991607666
697974,CVS,2010-11-01,29.899999618530277
697975,CVS,2010-11-02,30.530000686645508
697976,CVS,2010-11-03,30.8700008392334
697977,CVS,2010-11-04,31.51000022888184
697978,CVS,2010-11-05,30.940000534057617
697979,CVS,2010-11-08,31.229999542236328
697980,CVS,2010-11-09,31.030000686645508
697981,CVS,2010-11-10,31.1299991607666
697982,CVS,2010-11-11,30.86000061035156
697983,CVS,2010-11-12,30.239999771118164
697984,CVS,2010-11-15,30.049999237060547
697985,CVS,2010-11-16,29.649999618530277
697986,CVS,2010-11-17,29.82999992370605
697987,CVS,2010-11-18,30.790000915527344
697988,CVS,2010-11-19,31.030000686645508
697989,CVS,2010-11-22,30.979999542236328
697990,CVS,2010-11-23,31.0
697991,CVS,2010-11-24,31.559999465942383
697992,CVS,2010-11-26,31.149999618530277
697993,CVS,2010-11-29,31.440000534057617
697994,CVS,2010-11-30,31.0
697995,CVS,2010-12-01,31.8700008392334
697996,CVS,2010-12-02,31.979999542236328
697997,CVS,2010-12-03,32.41999816894531
697998,CVS,2010-12-06,32.52000045776367
697999,CVS,2010-12-07,33.060001373291016
698000,CVS,2010-12-08,33.29999923706055
698001,CVS,2010-12-09,33.59000015258789
698002,CVS,2010-12-10,33.650001525878906
698003,CVS,2010-12-13,33.75
698004,CVS,2010-12-14,34.08000183105469
698005,CVS,2010-12-15,33.84000015258789
698006,CVS,2010-12-16,34.560001373291016
698007,CVS,2010-12-17,34.400001525878906
698008,CVS,2010-12-20,34.36000061035156
698009,CVS,2010-12-21,34.47999954223633
698010,CVS,2010-12-22,34.95000076293945
698011,CVS,2010-12-23,34.709999084472656
698012,CVS,2010-12-27,34.650001525878906
698013,CVS,2010-12-28,34.75
698014,CVS,2010-12-29,34.900001525878906
698015,CVS,2010-12-30,35.0
698016,CVS,2010-12-31,34.77000045776367
698017,CVS,2011-01-03,35.04999923706055
698018,CVS,2011-01-04,35.02000045776367
698019,CVS,2011-01-05,35.38999938964844
698020,CVS,2011-01-06,35.029998779296875
698021,CVS,2011-01-07,35.04999923706055
698022,CVS,2011-01-10,35.18000030517578
698023,CVS,2011-01-11,35.33000183105469
698024,CVS,2011-01-12,34.810001373291016
698025,CVS,2011-01-13,34.86000061035156
698026,CVS,2011-01-14,35.08000183105469
698027,CVS,2011-01-18,35.13999938964844
698028,CVS,2011-01-19,34.5
698029,CVS,2011-01-20,35.310001373291016
698030,CVS,2011-01-21,35.40999984741211
698031,CVS,2011-01-24,34.9900016784668
698032,CVS,2011-01-25,35.15999984741211
698033,CVS,2011-01-26,35.599998474121094
698034,CVS,2011-01-27,35.709999084472656
698035,CVS,2011-01-28,34.79999923706055
698036,CVS,2011-01-31,34.20000076293945
698037,CVS,2011-02-01,34.95000076293945
698038,CVS,2011-02-02,34.650001525878906
698039,CVS,2011-02-03,32.91999816894531
698040,CVS,2011-02-04,32.66999816894531
698041,CVS,2011-02-07,32.93000030517578
698042,CVS,2011-02-08,33.29999923706055
698043,CVS,2011-02-09,33.31999969482422
698044,CVS,2011-02-10,32.959999084472656
698045,CVS,2011-02-11,33.029998779296875
698046,CVS,2011-02-14,32.77000045776367
698047,CVS,2011-02-15,32.97999954223633
698048,CVS,2011-02-16,32.709999084472656
698049,CVS,2011-02-17,32.7599983215332
698050,CVS,2011-02-18,33.060001373291016
698051,CVS,2011-02-22,32.70000076293945
698052,CVS,2011-02-23,32.2400016784668
698053,CVS,2011-02-24,32.5099983215332
698054,CVS,2011-02-25,32.939998626708984
698055,CVS,2011-02-28,33.060001373291016
698056,CVS,2011-03-01,33.099998474121094
698057,CVS,2011-03-02,32.7599983215332
698058,CVS,2011-03-03,33.470001220703125
698059,CVS,2011-03-04,33.0099983215332
698060,CVS,2011-03-07,32.83000183105469
698061,CVS,2011-03-08,33.36000061035156
698062,CVS,2011-03-09,34.06999969482422
698063,CVS,2011-03-10,34.029998779296875
698064,CVS,2011-03-11,34.0
698065,CVS,2011-03-14,33.52000045776367
698066,CVS,2011-03-15,33.130001068115234
698067,CVS,2011-03-16,32.880001068115234
698068,CVS,2011-03-17,32.97999954223633
698069,CVS,2011-03-18,33.61000061035156
698070,CVS,2011-03-21,33.72999954223633
698071,CVS,2011-03-22,33.40999984741211
698072,CVS,2011-03-23,33.650001525878906
698073,CVS,2011-03-24,34.0
698074,CVS,2011-03-25,33.88999938964844
698075,CVS,2011-03-28,33.61000061035156
698076,CVS,2011-03-29,33.79999923706055
698077,CVS,2011-03-30,33.63999938964844
698078,CVS,2011-03-31,34.31999969482422
698079,CVS,2011-04-01,34.959999084472656
698080,CVS,2011-04-04,34.77000045776367
698081,CVS,2011-04-05,35.0
698082,CVS,2011-04-06,35.7599983215332
698083,CVS,2011-04-07,35.470001220703125
698084,CVS,2011-04-08,36.22999954223633
698085,CVS,2011-04-11,36.040000915527344
698086,CVS,2011-04-12,36.11000061035156
698087,CVS,2011-04-13,35.619998931884766
698088,CVS,2011-04-14,35.61000061035156
698089,CVS,2011-04-15,35.869998931884766
698090,CVS,2011-04-18,35.56999969482422
698091,CVS,2011-04-19,35.79999923706055
698092,CVS,2011-04-20,36.25
698093,CVS,2011-04-21,36.209999084472656
698094,CVS,2011-04-25,36.02000045776367
698095,CVS,2011-04-26,36.09000015258789
698096,CVS,2011-04-27,36.369998931884766
698097,CVS,2011-04-28,36.25
698098,CVS,2011-04-29,36.220001220703125
698099,CVS,2011-05-02,36.150001525878906
698100,CVS,2011-05-03,36.5099983215332
698101,CVS,2011-05-04,36.119998931884766
698102,CVS,2011-05-05,36.790000915527344
698103,CVS,2011-05-06,37.02000045776367
698104,CVS,2011-05-09,37.47999954223633
698105,CVS,2011-05-10,37.4900016784668
698106,CVS,2011-05-11,37.5
698107,CVS,2011-05-12,38.18999862670898
698108,CVS,2011-05-13,38.130001068115234
698109,CVS,2011-05-16,38.34999847412109
698110,CVS,2011-05-17,38.619998931884766
698111,CVS,2011-05-18,38.54999923706055
698112,CVS,2011-05-19,38.43000030517578
698113,CVS,2011-05-20,38.400001525878906
698114,CVS,2011-05-23,37.970001220703125
698115,CVS,2011-05-24,38.16999816894531
698116,CVS,2011-05-25,38.16999816894531
698117,CVS,2011-05-26,38.150001525878906
698118,CVS,2011-05-27,38.79999923706055
698119,CVS,2011-05-31,38.68999862670898
698120,CVS,2011-06-01,38.380001068115234
698121,CVS,2011-06-02,38.52999877929688
698122,CVS,2011-06-03,37.970001220703125
698123,CVS,2011-06-06,37.25
698124,CVS,2011-06-07,37.369998931884766
698125,CVS,2011-06-08,37.5099983215332
698126,CVS,2011-06-09,37.75
698127,CVS,2011-06-10,37.209999084472656
698128,CVS,2011-06-13,37.310001373291016
698129,CVS,2011-06-14,37.90999984741211
698130,CVS,2011-06-15,37.15999984741211
698131,CVS,2011-06-16,37.34000015258789
698132,CVS,2011-06-17,37.33000183105469
698133,CVS,2011-06-20,37.4900016784668
698134,CVS,2011-06-21,37.83000183105469
698135,CVS,2011-06-22,37.45000076293945
698136,CVS,2011-06-23,36.81999969482422
698137,CVS,2011-06-24,36.41999816894531
698138,CVS,2011-06-27,36.52000045776367
698139,CVS,2011-06-28,36.70000076293945
698140,CVS,2011-06-29,36.88999938964844
698141,CVS,2011-06-30,37.58000183105469
698142,CVS,2011-07-01,37.970001220703125
698143,CVS,2011-07-05,37.68999862670898
698144,CVS,2011-07-06,37.7599983215332
698145,CVS,2011-07-07,38.540000915527344
698146,CVS,2011-07-08,38.09999847412109
698147,CVS,2011-07-11,37.43999862670898
698148,CVS,2011-07-12,37.369998931884766
698149,CVS,2011-07-13,37.29999923706055
698150,CVS,2011-07-14,36.970001220703125
698151,CVS,2011-07-15,36.81999969482422
698152,CVS,2011-07-18,36.7400016784668
698153,CVS,2011-07-19,37.119998931884766
698154,CVS,2011-07-20,36.95000076293945
698155,CVS,2011-07-21,37.81999969482422
698156,CVS,2011-07-22,37.34999847412109
698157,CVS,2011-07-25,37.060001373291016
698158,CVS,2011-07-26,36.86000061035156
698159,CVS,2011-07-27,36.060001373291016
698160,CVS,2011-07-28,36.41999816894531
698161,CVS,2011-07-29,36.34999847412109
698162,CVS,2011-08-01,36.68000030517578
698163,CVS,2011-08-02,36.34999847412109
698164,CVS,2011-08-03,36.209999084472656
698165,CVS,2011-08-04,34.0
698166,CVS,2011-08-05,34.150001525878906
698167,CVS,2011-08-08,32.310001373291016
698168,CVS,2011-08-09,33.22999954223633
698169,CVS,2011-08-10,32.060001373291016
698170,CVS,2011-08-11,33.2599983215332
698171,CVS,2011-08-12,33.25
698172,CVS,2011-08-15,34.0
698173,CVS,2011-08-16,33.79999923706055
698174,CVS,2011-08-17,34.380001068115234
698175,CVS,2011-08-18,32.95000076293945
698176,CVS,2011-08-19,32.369998931884766
698177,CVS,2011-08-22,32.209999084472656
698178,CVS,2011-08-23,33.38999938964844
698179,CVS,2011-08-24,34.439998626708984
698180,CVS,2011-08-25,33.970001220703125
698181,CVS,2011-08-26,34.34000015258789
698182,CVS,2011-08-29,35.54999923706055
698183,CVS,2011-08-30,35.7599983215332
698184,CVS,2011-08-31,35.90999984741211
698185,CVS,2011-09-01,35.779998779296875
698186,CVS,2011-09-02,35.43000030517578
698187,CVS,2011-09-06,35.810001373291016
698188,CVS,2011-09-07,37.02999877929688
698189,CVS,2011-09-08,37.02000045776367
698190,CVS,2011-09-09,36.5
698191,CVS,2011-09-12,36.77999877929688
698192,CVS,2011-09-13,36.560001373291016
698193,CVS,2011-09-14,36.66999816894531
698194,CVS,2011-09-15,36.900001525878906
698195,CVS,2011-09-16,36.220001220703125
698196,CVS,2011-09-19,35.689998626708984
698197,CVS,2011-09-20,35.810001373291016
698198,CVS,2011-09-21,35.33000183105469
698199,CVS,2011-09-22,34.61000061035156
698200,CVS,2011-09-23,34.130001068115234
698201,CVS,2011-09-26,34.400001525878906
698202,CVS,2011-09-27,34.689998626708984
698203,CVS,2011-09-28,34.02000045776367
698204,CVS,2011-09-29,34.08000183105469
698205,CVS,2011-09-30,33.59000015258789
698206,CVS,2011-10-03,32.970001220703125
698207,CVS,2011-10-04,33.0
698208,CVS,2011-10-05,33.27000045776367
698209,CVS,2011-10-06,33.75
698210,CVS,2011-10-07,33.779998779296875
698211,CVS,2011-10-10,34.349998474121094
698212,CVS,2011-10-11,34.369998931884766
698213,CVS,2011-10-12,34.66999816894531
698214,CVS,2011-10-13,34.70000076293945
698215,CVS,2011-10-14,35.130001068115234
698216,CVS,2011-10-17,34.790000915527344
698217,CVS,2011-10-18,35.150001525878906
698218,CVS,2011-10-19,34.720001220703125
698219,CVS,2011-10-20,34.779998779296875
698220,CVS,2011-10-21,35.54999923706055
698221,CVS,2011-10-24,35.810001373291016
698222,CVS,2011-10-25,35.70000076293945
698223,CVS,2011-10-26,36.220001220703125
698224,CVS,2011-10-27,37.27999877929688
698225,CVS,2011-10-28,36.84000015258789
698226,CVS,2011-10-31,36.33000183105469
698227,CVS,2011-11-01,35.45000076293945
698228,CVS,2011-11-02,35.77000045776367
698229,CVS,2011-11-03,37.310001373291016
698230,CVS,2011-11-04,38.02000045776367
698231,CVS,2011-11-07,38.22999954223633
698232,CVS,2011-11-08,39.040000915527344
698233,CVS,2011-11-09,38.38999938964844
698234,CVS,2011-11-10,38.5
698235,CVS,2011-11-11,39.2400016784668
698236,CVS,2011-11-14,38.77000045776367
698237,CVS,2011-11-15,38.95000076293945
698238,CVS,2011-11-16,38.47999954223633
698239,CVS,2011-11-17,38.47999954223633
698240,CVS,2011-11-18,38.15999984741211
698241,CVS,2011-11-21,37.720001220703125
698242,CVS,2011-11-22,37.59999847412109
698243,CVS,2011-11-23,37.040000915527344
698244,CVS,2011-11-25,36.84999847412109
698245,CVS,2011-11-28,37.380001068115234
698246,CVS,2011-11-29,37.68000030517578
698247,CVS,2011-11-30,38.84000015258789
698248,CVS,2011-12-01,38.47999954223633
698249,CVS,2011-12-02,38.290000915527344
698250,CVS,2011-12-05,38.33000183105469
698251,CVS,2011-12-06,38.27000045776367
698252,CVS,2011-12-07,38.31999969482422
698253,CVS,2011-12-08,37.70000076293945
698254,CVS,2011-12-09,38.369998931884766
698255,CVS,2011-12-12,38.150001525878906
698256,CVS,2011-12-13,37.68999862670898
698257,CVS,2011-12-14,37.040000915527344
698258,CVS,2011-12-15,37.29999923706055
698259,CVS,2011-12-16,37.54999923706055
698260,CVS,2011-12-19,36.560001373291016
698261,CVS,2011-12-20,39.79999923706055
698262,CVS,2011-12-21,40.459999084472656
698263,CVS,2011-12-22,40.959999084472656
698264,CVS,2011-12-23,40.9900016784668
698265,CVS,2011-12-27,41.0099983215332
698266,CVS,2011-12-28,41.040000915527344
698267,CVS,2011-12-29,41.15999984741211
698268,CVS,2011-12-30,40.77999877929688
698269,CVS,2012-01-03,41.52000045776367
698270,CVS,2012-01-04,41.79999923706055
698271,CVS,2012-01-05,41.75
698272,CVS,2012-01-06,41.459999084472656
698273,CVS,2012-01-09,41.790000915527344
698274,CVS,2012-01-10,41.95000076293945
698275,CVS,2012-01-11,42.040000915527344
698276,CVS,2012-01-12,42.150001525878906
698277,CVS,2012-01-13,42.150001525878906
698278,CVS,2012-01-17,42.540000915527344
698279,CVS,2012-01-18,43.09999847412109
698280,CVS,2012-01-19,42.880001068115234
698281,CVS,2012-01-20,42.77000045776367
698282,CVS,2012-01-23,43.02000045776367
698283,CVS,2012-01-24,42.43999862670898
698284,CVS,2012-01-25,42.18000030517578
698285,CVS,2012-01-26,42.18000030517578
698286,CVS,2012-01-27,42.2599983215332
698287,CVS,2012-01-30,41.91999816894531
698288,CVS,2012-01-31,41.75
698289,CVS,2012-02-01,42.650001525878906
698290,CVS,2012-02-02,42.65999984741211
698291,CVS,2012-02-03,43.5099983215332
698292,CVS,2012-02-06,43.27000045776367
698293,CVS,2012-02-07,43.08000183105469
698294,CVS,2012-02-08,43.56999969482422
698295,CVS,2012-02-09,43.0
698296,CVS,2012-02-10,43.18000030517578
698297,CVS,2012-02-13,42.83000183105469
698298,CVS,2012-02-14,43.380001068115234
698299,CVS,2012-02-15,43.52999877929688
698300,CVS,2012-02-16,44.54999923706055
698301,CVS,2012-02-17,44.27000045776367
698302,CVS,2012-02-21,44.0099983215332
698303,CVS,2012-02-22,43.68999862670898
698304,CVS,2012-02-23,44.040000915527344
698305,CVS,2012-02-24,44.06999969482422
698306,CVS,2012-02-27,44.52999877929688
698307,CVS,2012-02-28,44.90999984741211
698308,CVS,2012-02-29,45.09999847412109
698309,CVS,2012-03-01,45.209999084472656
698310,CVS,2012-03-02,45.02999877929688
698311,CVS,2012-03-05,45.16999816894531
698312,CVS,2012-03-06,44.790000915527344
698313,CVS,2012-03-07,44.709999084472656
698314,CVS,2012-03-08,45.209999084472656
698315,CVS,2012-03-09,45.63999938964844
698316,CVS,2012-03-12,45.36000061035156
698317,CVS,2012-03-13,45.22999954223633
698318,CVS,2012-03-14,45.09999847412109
698319,CVS,2012-03-15,44.880001068115234
698320,CVS,2012-03-16,45.27999877929688
698321,CVS,2012-03-19,45.130001068115234
698322,CVS,2012-03-20,44.68000030517578
698323,CVS,2012-03-21,44.90999984741211
698324,CVS,2012-03-22,44.75
698325,CVS,2012-03-23,45.13999938964844
698326,CVS,2012-03-26,45.650001525878906
698327,CVS,2012-03-27,45.34000015258789
698328,CVS,2012-03-28,44.59999847412109
698329,CVS,2012-03-29,44.290000915527344
698330,CVS,2012-03-30,44.79999923706055
698331,CVS,2012-04-02,45.06999969482422
698332,CVS,2012-04-03,44.90999984741211
698333,CVS,2012-04-04,44.310001373291016
698334,CVS,2012-04-05,44.619998931884766
698335,CVS,2012-04-09,43.93999862670898
698336,CVS,2012-04-10,43.52999877929688
698337,CVS,2012-04-11,43.75
698338,CVS,2012-04-12,43.47999954223633
698339,CVS,2012-04-13,43.43000030517578
698340,CVS,2012-04-16,43.61000061035156
698341,CVS,2012-04-17,43.93999862670898
698342,CVS,2012-04-18,43.59999847412109
698343,CVS,2012-04-19,43.33000183105469
698344,CVS,2012-04-20,44.33000183105469
698345,CVS,2012-04-23,43.25
698346,CVS,2012-04-24,43.41999816894531
698347,CVS,2012-04-25,43.79999923706055
698348,CVS,2012-04-26,44.58000183105469
698349,CVS,2012-04-27,44.880001068115234
698350,CVS,2012-04-30,44.619998931884766
698351,CVS,2012-05-01,44.709999084472656
698352,CVS,2012-05-02,45.91999816894531
698353,CVS,2012-05-03,46.13999938964844
698354,CVS,2012-05-04,45.41999816894531
698355,CVS,2012-05-07,45.2599983215332
698356,CVS,2012-05-08,45.27000045776367
698357,CVS,2012-05-09,45.22999954223633
698358,CVS,2012-05-10,45.970001220703125
698359,CVS,2012-05-11,45.31999969482422
698360,CVS,2012-05-14,45.119998931884766
698361,CVS,2012-05-15,45.31999969482422
698362,CVS,2012-05-16,45.15999984741211
698363,CVS,2012-05-17,44.869998931884766
698364,CVS,2012-05-18,44.43000030517578
698365,CVS,2012-05-21,44.880001068115234
698366,CVS,2012-05-22,44.93999862670898
698367,CVS,2012-05-23,44.790000915527344
698368,CVS,2012-05-24,45.16999816894531
698369,CVS,2012-05-25,44.97999954223633
698370,CVS,2012-05-29,45.63999938964844
698371,CVS,2012-05-30,45.33000183105469
698372,CVS,2012-05-31,44.93999862670898
698373,CVS,2012-06-01,43.59999847412109
698374,CVS,2012-06-04,44.11000061035156
698375,CVS,2012-06-05,44.02999877929688
698376,CVS,2012-06-06,44.84000015258789
698377,CVS,2012-06-07,44.45000076293945
698378,CVS,2012-06-08,44.88999938964844
698379,CVS,2012-06-11,44.72999954223633
698380,CVS,2012-06-12,45.38999938964844
698381,CVS,2012-06-13,45.18999862670898
698382,CVS,2012-06-14,45.810001373291016
698383,CVS,2012-06-15,45.650001525878906
698384,CVS,2012-06-18,45.66999816894531
698385,CVS,2012-06-19,46.25
698386,CVS,2012-06-20,45.9900016784668
698387,CVS,2012-06-21,45.38999938964844
698388,CVS,2012-06-22,45.900001525878906
698389,CVS,2012-06-25,45.20000076293945
698390,CVS,2012-06-26,45.43999862670898
698391,CVS,2012-06-27,45.9900016784668
698392,CVS,2012-06-28,45.9900016784668
698393,CVS,2012-06-29,46.72999954223633
698394,CVS,2012-07-02,47.810001373291016
698395,CVS,2012-07-03,47.83000183105469
698396,CVS,2012-07-05,48.11000061035156
698397,CVS,2012-07-06,48.119998931884766
698398,CVS,2012-07-09,47.290000915527344
698399,CVS,2012-07-10,46.93000030517578
698400,CVS,2012-07-11,46.900001525878906
698401,CVS,2012-07-12,47.52000045776367
698402,CVS,2012-07-13,48.04999923706055
698403,CVS,2012-07-16,48.06999969482422
698404,CVS,2012-07-17,48.43999862670898
698405,CVS,2012-07-18,48.61000061035156
698406,CVS,2012-07-19,45.43000030517578
698407,CVS,2012-07-20,45.08000183105469
698408,CVS,2012-07-23,44.810001373291016
698409,CVS,2012-07-24,44.59000015258789
698410,CVS,2012-07-25,44.540000915527344
698411,CVS,2012-07-26,44.560001373291016
698412,CVS,2012-07-27,44.93999862670898
698413,CVS,2012-07-30,45.33000183105469
698414,CVS,2012-07-31,45.25
698415,CVS,2012-08-01,44.84000015258789
698416,CVS,2012-08-02,44.90999984741211
698417,CVS,2012-08-03,44.75
698418,CVS,2012-08-06,44.900001525878906
698419,CVS,2012-08-07,44.119998931884766
698420,CVS,2012-08-08,45.560001373291016
698421,CVS,2012-08-09,45.02000045776367
698422,CVS,2012-08-10,44.95000076293945
698423,CVS,2012-08-13,44.70000076293945
698424,CVS,2012-08-14,44.119998931884766
698425,CVS,2012-08-15,44.220001220703125
698426,CVS,2012-08-16,44.75
698427,CVS,2012-08-17,45.310001373291016
698428,CVS,2012-08-20,45.810001373291016
698429,CVS,2012-08-21,45.630001068115234
698430,CVS,2012-08-22,45.70000076293945
698431,CVS,2012-08-23,45.34999847412109
698432,CVS,2012-08-24,45.560001373291016
698433,CVS,2012-08-27,45.43999862670898
698434,CVS,2012-08-28,45.36000061035156
698435,CVS,2012-08-29,45.43000030517578
698436,CVS,2012-08-30,45.20000076293945
698437,CVS,2012-08-31,45.54999923706055
698438,CVS,2012-09-04,45.93000030517578
698439,CVS,2012-09-05,45.52999877929688
698440,CVS,2012-09-06,46.5
698441,CVS,2012-09-07,46.060001373291016
698442,CVS,2012-09-10,46.18999862670898
698443,CVS,2012-09-11,46.04999923706055
698444,CVS,2012-09-12,46.470001220703125
698445,CVS,2012-09-13,47.45000076293945
698446,CVS,2012-09-14,46.970001220703125
698447,CVS,2012-09-17,46.900001525878906
698448,CVS,2012-09-18,47.400001525878906
698449,CVS,2012-09-19,47.709999084472656
698450,CVS,2012-09-20,47.810001373291016
698451,CVS,2012-09-21,47.869998931884766
698452,CVS,2012-09-24,48.06999969482422
698453,CVS,2012-09-25,47.630001068115234
698454,CVS,2012-09-26,47.83000183105469
698455,CVS,2012-09-27,48.2400016784668
698456,CVS,2012-09-28,48.41999816894531
698457,CVS,2012-10-01,48.66999816894531
698458,CVS,2012-10-02,48.4900016784668
698459,CVS,2012-10-03,48.86000061035156
698460,CVS,2012-10-04,48.880001068115234
698461,CVS,2012-10-05,48.86000061035156
698462,CVS,2012-10-08,48.630001068115234
698463,CVS,2012-10-09,48.02000045776367
698464,CVS,2012-10-10,48.060001373291016
698465,CVS,2012-10-11,47.59999847412109
698466,CVS,2012-10-12,47.08000183105469
698467,CVS,2012-10-15,47.06999969482422
698468,CVS,2012-10-16,46.900001525878906
698469,CVS,2012-10-17,46.650001525878906
698470,CVS,2012-10-18,46.59000015258789
698471,CVS,2012-10-19,46.20000076293945
698472,CVS,2012-10-22,46.2599983215332
698473,CVS,2012-10-23,45.880001068115234
698474,CVS,2012-10-24,45.95000076293945
698475,CVS,2012-10-25,46.11000061035156
698476,CVS,2012-10-26,46.060001373291016
698477,CVS,2012-10-31,46.400001525878906
698478,CVS,2012-11-01,46.4900016784668
698479,CVS,2012-11-02,46.560001373291016
698480,CVS,2012-11-05,46.630001068115234
698481,CVS,2012-11-06,46.880001068115234
698482,CVS,2012-11-07,46.68999862670898
698483,CVS,2012-11-08,46.43000030517578
698484,CVS,2012-11-09,46.36000061035156
698485,CVS,2012-11-12,46.25
698486,CVS,2012-11-13,46.22999954223633
698487,CVS,2012-11-14,45.40999984741211
698488,CVS,2012-11-15,44.70000076293945
698489,CVS,2012-11-16,44.79999923706055
698490,CVS,2012-11-19,45.08000183105469
698491,CVS,2012-11-20,45.56999969482422
698492,CVS,2012-11-21,45.7400016784668
698493,CVS,2012-11-23,45.83000183105469
698494,CVS,2012-11-26,45.29999923706055
698495,CVS,2012-11-27,45.25
698496,CVS,2012-11-28,45.880001068115234
698497,CVS,2012-11-29,46.34000015258789
698498,CVS,2012-11-30,46.5099983215332
698499,CVS,2012-12-03,46.27999877929688
698500,CVS,2012-12-04,45.93999862670898
698501,CVS,2012-12-05,46.18000030517578
698502,CVS,2012-12-06,46.709999084472656
698503,CVS,2012-12-07,46.84000015258789
698504,CVS,2012-12-10,47.2400016784668
698505,CVS,2012-12-11,47.54999923706055
698506,CVS,2012-12-12,47.540000915527344
698507,CVS,2012-12-13,48.5
698508,CVS,2012-12-14,49.2400016784668
698509,CVS,2012-12-17,49.040000915527344
698510,CVS,2012-12-18,49.20000076293945
698511,CVS,2012-12-19,48.75
698512,CVS,2012-12-20,49.130001068115234
698513,CVS,2012-12-21,48.66999816894531
698514,CVS,2012-12-24,48.630001068115234
698515,CVS,2012-12-26,48.29999923706055
698516,CVS,2012-12-27,48.400001525878906
698517,CVS,2012-12-28,47.91999816894531
698518,CVS,2012-12-31,48.34999847412109
698519,CVS,2013-01-02,49.68000030517578
698520,CVS,2013-01-03,49.77999877929688
698521,CVS,2013-01-04,49.9900016784668
698522,CVS,2013-01-07,50.02999877929688
698523,CVS,2013-01-08,49.84999847412109
698524,CVS,2013-01-09,50.27999877929688
698525,CVS,2013-01-10,51.22999954223633
698526,CVS,2013-01-11,51.29999923706055
698527,CVS,2013-01-14,51.88999938964844
698528,CVS,2013-01-15,51.790000915527344
698529,CVS,2013-01-16,51.7599983215332
698530,CVS,2013-01-17,52.16999816894531
698531,CVS,2013-01-18,52.11000061035156
698532,CVS,2013-01-22,52.11000061035156
698533,CVS,2013-01-23,52.61000061035156
698534,CVS,2013-01-24,52.060001373291016
698535,CVS,2013-01-25,51.86000061035156
698536,CVS,2013-01-28,51.34000015258789
698537,CVS,2013-01-29,51.34000015258789
698538,CVS,2013-01-30,51.650001525878906
698539,CVS,2013-01-31,51.20000076293945
698540,CVS,2013-02-01,51.58000183105469
698541,CVS,2013-02-04,51.0
698542,CVS,2013-02-05,51.720001220703125
698543,CVS,2013-02-06,51.2400016784668
698544,CVS,2013-02-07,51.18999862670898
698545,CVS,2013-02-08,51.20000076293945
698546,CVS,2013-02-11,51.2400016784668
698547,CVS,2013-02-12,51.16999816894531
698548,CVS,2013-02-13,51.060001373291016
698549,CVS,2013-02-14,51.88999938964844
698550,CVS,2013-02-15,51.119998931884766
698551,CVS,2013-02-19,52.65999984741211
698552,CVS,2013-02-20,51.84999847412109
698553,CVS,2013-02-21,51.86000061035156
698554,CVS,2013-02-22,51.34999847412109
698555,CVS,2013-02-25,50.52999877929688
698556,CVS,2013-02-26,50.63999938964844
698557,CVS,2013-02-27,51.15999984741211
698558,CVS,2013-02-28,51.119998931884766
698559,CVS,2013-03-01,51.560001373291016
698560,CVS,2013-03-04,51.869998931884766
698561,CVS,2013-03-05,52.29999923706055
698562,CVS,2013-03-06,52.220001220703125
698563,CVS,2013-03-07,52.09000015258789
698564,CVS,2013-03-08,52.27999877929688
698565,CVS,2013-03-11,52.630001068115234
698566,CVS,2013-03-12,52.08000183105469
698567,CVS,2013-03-13,52.900001525878906
698568,CVS,2013-03-14,53.2599983215332
698569,CVS,2013-03-15,53.58000183105469
698570,CVS,2013-03-18,53.79999923706055
698571,CVS,2013-03-19,54.380001068115234
698572,CVS,2013-03-20,55.150001525878906
698573,CVS,2013-03-21,54.650001525878906
698574,CVS,2013-03-22,55.20000076293945
698575,CVS,2013-03-25,55.29999923706055
698576,CVS,2013-03-26,55.290000915527344
698577,CVS,2013-03-27,54.9900016784668
698578,CVS,2013-03-28,54.9900016784668
698579,CVS,2013-04-01,54.52999877929688
698580,CVS,2013-04-02,55.2400016784668
698581,CVS,2013-04-03,54.130001068115234
698582,CVS,2013-04-04,55.34999847412109
698583,CVS,2013-04-05,55.63999938964844
698584,CVS,2013-04-08,56.43999862670898
698585,CVS,2013-04-09,56.58000183105469
698586,CVS,2013-04-10,56.959999084472656
698587,CVS,2013-04-11,57.7599983215332
698588,CVS,2013-04-12,57.52000045776367
698589,CVS,2013-04-15,56.310001373291016
698590,CVS,2013-04-16,57.630001068115234
698591,CVS,2013-04-17,57.209999084472656
698592,CVS,2013-04-18,56.869998931884766
698593,CVS,2013-04-19,58.0
698594,CVS,2013-04-22,58.11000061035156
698595,CVS,2013-04-23,58.02000045776367
698596,CVS,2013-04-24,57.58000183105469
698597,CVS,2013-04-25,57.93999862670898
698598,CVS,2013-04-26,57.72999954223633
698599,CVS,2013-04-29,57.43999862670898
698600,CVS,2013-04-30,58.18000030517578
698601,CVS,2013-05-01,58.75
698602,CVS,2013-05-02,58.95000076293945
698603,CVS,2013-05-03,58.63999938964844
698604,CVS,2013-05-06,57.93999862670898
698605,CVS,2013-05-07,58.540000915527344
698606,CVS,2013-05-08,58.290000915527344
698607,CVS,2013-05-09,57.4900016784668
698608,CVS,2013-05-10,58.02999877929688
698609,CVS,2013-05-13,58.54999923706055
698610,CVS,2013-05-14,60.06999969482422
698611,CVS,2013-05-15,60.34999847412109
698612,CVS,2013-05-16,59.369998931884766
698613,CVS,2013-05-17,59.43999862670898
698614,CVS,2013-05-20,58.97999954223633
698615,CVS,2013-05-21,59.5099983215332
698616,CVS,2013-05-22,58.70000076293945
698617,CVS,2013-05-23,58.33000183105469
698618,CVS,2013-05-24,59.20000076293945
698619,CVS,2013-05-28,60.209999084472656
698620,CVS,2013-05-29,59.2400016784668
698621,CVS,2013-05-30,58.790000915527344
698622,CVS,2013-05-31,57.58000183105469
698623,CVS,2013-06-03,58.650001525878906
698624,CVS,2013-06-04,57.4900016784668
698625,CVS,2013-06-05,57.22999954223633
698626,CVS,2013-06-06,57.88999938964844
698627,CVS,2013-06-07,58.4900016784668
698628,CVS,2013-06-10,58.59999847412109
698629,CVS,2013-06-11,58.66999816894531
698630,CVS,2013-06-12,58.380001068115234
698631,CVS,2013-06-13,59.27000045776367
698632,CVS,2013-06-14,59.02999877929688
698633,CVS,2013-06-17,59.27000045776367
698634,CVS,2013-06-18,59.90999984741211
698635,CVS,2013-06-19,59.09000015258789
698636,CVS,2013-06-20,56.9900016784668
698637,CVS,2013-06-21,57.56999969482422
698638,CVS,2013-06-24,56.84000015258789
698639,CVS,2013-06-25,56.619998931884766
698640,CVS,2013-06-26,57.36000061035156
698641,CVS,2013-06-27,57.2599983215332
698642,CVS,2013-06-28,57.18000030517578
698643,CVS,2013-07-01,57.59000015258789
698644,CVS,2013-07-02,58.4900016784668
698645,CVS,2013-07-03,58.29999923706055
698646,CVS,2013-07-05,58.63999938964844
698647,CVS,2013-07-08,59.52999877929688
698648,CVS,2013-07-09,60.150001525878906
698649,CVS,2013-07-10,59.880001068115234
698650,CVS,2013-07-11,61.0
698651,CVS,2013-07-12,60.95000076293945
698652,CVS,2013-07-15,60.650001525878906
698653,CVS,2013-07-16,60.88999938964844
698654,CVS,2013-07-17,60.95000076293945
698655,CVS,2013-07-18,61.20000076293945
698656,CVS,2013-07-19,61.630001068115234
698657,CVS,2013-07-22,61.81999969482422
698658,CVS,2013-07-23,61.88999938964844
698659,CVS,2013-07-24,61.65999984741211
698660,CVS,2013-07-25,61.93000030517578
698661,CVS,2013-07-26,61.959999084472656
698662,CVS,2013-07-29,61.619998931884766
698663,CVS,2013-07-30,60.959999084472656
698664,CVS,2013-07-31,61.4900016784668
698665,CVS,2013-08-01,62.16999816894531
698666,CVS,2013-08-02,61.84000015258789
698667,CVS,2013-08-05,61.619998931884766
698668,CVS,2013-08-06,59.88999938964844
698669,CVS,2013-08-07,59.119998931884766
698670,CVS,2013-08-08,59.34000015258789
698671,CVS,2013-08-09,59.47999954223633
698672,CVS,2013-08-12,59.880001068115234
698673,CVS,2013-08-13,60.31999969482422
698674,CVS,2013-08-14,59.619998931884766
698675,CVS,2013-08-15,58.650001525878906
698676,CVS,2013-08-16,58.56999969482422
698677,CVS,2013-08-19,58.45000076293945
698678,CVS,2013-08-20,59.27999877929688
698679,CVS,2013-08-21,58.09000015258789
698680,CVS,2013-08-22,58.380001068115234
698681,CVS,2013-08-23,57.970001220703125
698682,CVS,2013-08-26,58.2400016784668
698683,CVS,2013-08-27,57.68999862670898
698684,CVS,2013-08-28,57.27999877929688
698685,CVS,2013-08-29,57.81999969482422
698686,CVS,2013-08-30,58.04999923706055
698687,CVS,2013-09-03,58.52000045776367
698688,CVS,2013-09-04,58.619998931884766
698689,CVS,2013-09-05,58.459999084472656
698690,CVS,2013-09-06,58.630001068115234
698691,CVS,2013-09-09,58.77000045776367
698692,CVS,2013-09-10,59.220001220703125
698693,CVS,2013-09-11,59.59999847412109
698694,CVS,2013-09-12,59.5099983215332
698695,CVS,2013-09-13,59.900001525878906
698696,CVS,2013-09-16,60.95000076293945
698697,CVS,2013-09-17,61.0099983215332
698698,CVS,2013-09-18,60.560001373291016
698699,CVS,2013-09-19,59.79999923706055
698700,CVS,2013-09-20,58.52999877929688
698701,CVS,2013-09-23,58.20000076293945
698702,CVS,2013-09-24,57.91999816894531
698703,CVS,2013-09-25,57.77999877929688
698704,CVS,2013-09-26,58.16999816894531
698705,CVS,2013-09-27,57.79999923706055
698706,CVS,2013-09-30,56.75
698707,CVS,2013-10-01,57.540000915527344
698708,CVS,2013-10-02,57.09999847412109
698709,CVS,2013-10-03,56.63999938964844
698710,CVS,2013-10-04,56.880001068115234
698711,CVS,2013-10-07,56.72999954223633
698712,CVS,2013-10-08,57.04999923706055
698713,CVS,2013-10-09,58.040000915527344
698714,CVS,2013-10-10,58.720001220703125
698715,CVS,2013-10-11,59.56999969482422
698716,CVS,2013-10-14,59.68999862670898
698717,CVS,2013-10-15,59.060001373291016
698718,CVS,2013-10-16,59.15999984741211
698719,CVS,2013-10-17,60.0
698720,CVS,2013-10-18,61.0099983215332
698721,CVS,2013-10-21,60.380001068115234
698722,CVS,2013-10-22,61.380001068115234
698723,CVS,2013-10-23,61.459999084472656
698724,CVS,2013-10-24,62.06999969482422
698725,CVS,2013-10-25,61.40999984741211
698726,CVS,2013-10-28,61.7400016784668
698727,CVS,2013-10-29,62.54999923706055
698728,CVS,2013-10-30,62.220001220703125
698729,CVS,2013-10-31,62.2599983215332
698730,CVS,2013-11-01,62.59000015258789
698731,CVS,2013-11-04,61.97999954223633
698732,CVS,2013-11-05,63.220001220703125
698733,CVS,2013-11-06,63.869998931884766
698734,CVS,2013-11-07,63.540000915527344
698735,CVS,2013-11-08,63.77999877929688
698736,CVS,2013-11-11,63.93000030517578
698737,CVS,2013-11-12,63.959999084472656
698738,CVS,2013-11-13,64.37999725341797
698739,CVS,2013-11-14,65.2699966430664
698740,CVS,2013-11-15,65.62000274658203
698741,CVS,2013-11-18,65.44000244140625
698742,CVS,2013-11-19,65.22000122070312
698743,CVS,2013-11-20,65.41999816894531
698744,CVS,2013-11-21,66.08999633789062
698745,CVS,2013-11-22,66.68000030517578
698746,CVS,2013-11-25,66.77999877929688
698747,CVS,2013-11-26,66.08999633789062
698748,CVS,2013-11-27,66.76000213623047
698749,CVS,2013-11-29,66.95999908447266
698750,CVS,2013-12-02,66.6500015258789
698751,CVS,2013-12-03,66.75
698752,CVS,2013-12-04,66.12000274658203
698753,CVS,2013-12-05,65.87000274658203
698754,CVS,2013-12-06,66.75
698755,CVS,2013-12-09,66.7300033569336
698756,CVS,2013-12-10,67.98999786376953
698757,CVS,2013-12-11,68.13999938964844
698758,CVS,2013-12-12,67.56999969482422
698759,CVS,2013-12-13,67.30999755859375
698760,CVS,2013-12-16,67.79000091552734
698761,CVS,2013-12-17,66.80999755859375
698762,CVS,2013-12-18,69.69000244140625
698763,CVS,2013-12-19,70.13999938964844
698764,CVS,2013-12-20,70.05999755859375
698765,CVS,2013-12-23,70.5199966430664
698766,CVS,2013-12-24,70.9800033569336
698767,CVS,2013-12-26,71.27999877929688
698768,CVS,2013-12-27,71.55999755859375
698769,CVS,2013-12-30,71.58000183105469
698770,CVS,2013-12-31,71.56999969482422
698771,CVS,2014-01-02,70.4000015258789
698772,CVS,2014-01-03,70.55000305175781
698773,CVS,2014-01-06,69.30999755859375
698774,CVS,2014-01-07,69.66999816894531
698775,CVS,2014-01-08,69.7699966430664
698776,CVS,2014-01-09,69.91999816894531
698777,CVS,2014-01-10,69.51000213623047
698778,CVS,2014-01-13,68.55000305175781
698779,CVS,2014-01-14,68.48999786376953
698780,CVS,2014-01-15,68.29000091552734
698781,CVS,2014-01-16,68.12999725341797
698782,CVS,2014-01-17,67.97000122070312
698783,CVS,2014-01-21,68.31999969482422
698784,CVS,2014-01-22,69.16999816894531
698785,CVS,2014-01-23,68.47000122070312
698786,CVS,2014-01-24,67.62999725341797
698787,CVS,2014-01-27,67.52999877929688
698788,CVS,2014-01-28,68.5199966430664
698789,CVS,2014-01-29,67.3499984741211
698790,CVS,2014-01-30,67.6500015258789
698791,CVS,2014-01-31,67.72000122070312
698792,CVS,2014-02-03,65.79000091552734
698793,CVS,2014-02-04,66.11000061035156
698794,CVS,2014-02-05,65.44000244140625
698795,CVS,2014-02-06,66.11000061035156
698796,CVS,2014-02-07,66.44000244140625
698797,CVS,2014-02-10,66.94000244140625
698798,CVS,2014-02-11,68.7699966430664
698799,CVS,2014-02-12,68.54000091552734
698800,CVS,2014-02-13,69.4800033569336
698801,CVS,2014-02-14,69.9000015258789
698802,CVS,2014-02-18,70.31999969482422
698803,CVS,2014-02-19,70.0999984741211
698804,CVS,2014-02-20,71.30999755859375
698805,CVS,2014-02-21,71.19999694824219
698806,CVS,2014-02-24,71.37000274658203
698807,CVS,2014-02-25,72.16000366210938
698808,CVS,2014-02-26,72.19999694824219
698809,CVS,2014-02-27,72.16000366210938
698810,CVS,2014-02-28,73.13999938964844
698811,CVS,2014-03-03,72.58999633789062
698812,CVS,2014-03-04,73.0999984741211
698813,CVS,2014-03-05,73.18000030517578
698814,CVS,2014-03-06,73.22000122070312
698815,CVS,2014-03-07,73.4800033569336
698816,CVS,2014-03-10,73.56999969482422
698817,CVS,2014-03-11,72.69999694824219
698818,CVS,2014-03-12,72.87999725341797
698819,CVS,2014-03-13,72.5
698820,CVS,2014-03-14,72.75
698821,CVS,2014-03-17,74.36000061035156
698822,CVS,2014-03-18,73.69000244140625
698823,CVS,2014-03-19,73.51000213623047
698824,CVS,2014-03-20,73.98999786376953
698825,CVS,2014-03-21,74.94999694824219
698826,CVS,2014-03-24,74.3499984741211
698827,CVS,2014-03-25,74.94999694824219
698828,CVS,2014-03-26,75.30000305175781
698829,CVS,2014-03-27,74.12999725341797
698830,CVS,2014-03-28,74.26000213623047
698831,CVS,2014-03-31,74.86000061035156
698832,CVS,2014-04-01,74.29000091552734
698833,CVS,2014-04-02,74.7699966430664
698834,CVS,2014-04-03,75.23999786376953
698835,CVS,2014-04-04,74.69000244140625
698836,CVS,2014-04-07,73.83000183105469
698837,CVS,2014-04-08,73.18000030517578
698838,CVS,2014-04-09,74.44999694824219
698839,CVS,2014-04-10,72.93000030517578
698840,CVS,2014-04-11,72.58000183105469
698841,CVS,2014-04-14,73.37000274658203
698842,CVS,2014-04-15,73.44000244140625
698843,CVS,2014-04-16,73.91000366210938
698844,CVS,2014-04-17,73.73999786376953
698845,CVS,2014-04-21,73.66999816894531
698846,CVS,2014-04-22,73.23999786376953
698847,CVS,2014-04-23,73.08999633789062
698848,CVS,2014-04-24,73.06999969482422
698849,CVS,2014-04-25,73.23999786376953
698850,CVS,2014-04-28,73.61000061035156
698851,CVS,2014-04-29,73.47000122070312
698852,CVS,2014-04-30,72.72000122070312
698853,CVS,2014-05-01,73.08999633789062
698854,CVS,2014-05-02,73.86000061035156
698855,CVS,2014-05-05,74.9800033569336
698856,CVS,2014-05-06,74.44000244140625
698857,CVS,2014-05-07,75.9000015258789
698858,CVS,2014-05-08,75.86000061035156
698859,CVS,2014-05-09,76.27999877929688
698860,CVS,2014-05-12,76.81999969482422
698861,CVS,2014-05-13,76.55000305175781
698862,CVS,2014-05-14,76.0
698863,CVS,2014-05-15,75.55999755859375
698864,CVS,2014-05-16,76.56999969482422
698865,CVS,2014-05-19,76.2699966430664
698866,CVS,2014-05-20,75.93000030517578
698867,CVS,2014-05-21,76.69999694824219
698868,CVS,2014-05-22,77.20999908447266
698869,CVS,2014-05-23,77.12000274658203
698870,CVS,2014-05-27,77.16999816894531
698871,CVS,2014-05-28,77.25
698872,CVS,2014-05-29,77.66000366210938
698873,CVS,2014-05-30,78.31999969482422
698874,CVS,2014-06-02,78.30000305175781
698875,CVS,2014-06-03,77.70999908447266
698876,CVS,2014-06-04,78.16000366210938
698877,CVS,2014-06-05,78.62000274658203
698878,CVS,2014-06-06,78.91999816894531
698879,CVS,2014-06-09,78.55000305175781
698880,CVS,2014-06-10,78.0199966430664
698881,CVS,2014-06-11,77.31999969482422
698882,CVS,2014-06-12,75.9800033569336
698883,CVS,2014-06-13,75.86000061035156
698884,CVS,2014-06-16,76.13999938964844
698885,CVS,2014-06-17,76.19999694824219
698886,CVS,2014-06-18,77.36000061035156
698887,CVS,2014-06-19,77.44999694824219
698888,CVS,2014-06-20,76.79000091552734
698889,CVS,2014-06-23,76.31999969482422
698890,CVS,2014-06-24,75.4800033569336
698891,CVS,2014-06-25,75.45999908447266
698892,CVS,2014-06-26,75.54000091552734
698893,CVS,2014-06-27,75.72000122070312
698894,CVS,2014-06-30,75.37000274658203
698895,CVS,2014-07-01,76.04000091552734
698896,CVS,2014-07-02,76.25
698897,CVS,2014-07-03,76.83000183105469
698898,CVS,2014-07-07,76.66999816894531
698899,CVS,2014-07-08,76.52999877929688
698900,CVS,2014-07-09,76.83999633789062
698901,CVS,2014-07-10,76.61000061035156
698902,CVS,2014-07-11,76.9000015258789
698903,CVS,2014-07-14,77.29000091552734
698904,CVS,2014-07-15,77.41000366210938
698905,CVS,2014-07-16,77.02999877929688
698906,CVS,2014-07-17,76.11000061035156
698907,CVS,2014-07-18,77.47000122070312
698908,CVS,2014-07-21,77.04000091552734
698909,CVS,2014-07-22,77.87000274658203
698910,CVS,2014-07-23,78.12999725341797
698911,CVS,2014-07-24,78.88999938964844
698912,CVS,2014-07-25,79.12000274658203
698913,CVS,2014-07-28,78.37999725341797
698914,CVS,2014-07-29,77.80999755859375
698915,CVS,2014-07-30,77.73999786376953
698916,CVS,2014-07-31,76.36000061035156
698917,CVS,2014-08-01,76.48999786376953
698918,CVS,2014-08-04,77.37000274658203
698919,CVS,2014-08-05,77.2699966430664
698920,CVS,2014-08-06,77.02999877929688
698921,CVS,2014-08-07,76.11000061035156
698922,CVS,2014-08-08,77.80999755859375
698923,CVS,2014-08-11,78.36000061035156
698924,CVS,2014-08-12,78.66999816894531
698925,CVS,2014-08-13,78.91000366210938
698926,CVS,2014-08-14,79.30000305175781
698927,CVS,2014-08-15,78.91000366210938
698928,CVS,2014-08-18,79.1500015258789
698929,CVS,2014-08-19,79.52999877929688
698930,CVS,2014-08-20,79.61000061035156
698931,CVS,2014-08-21,78.9800033569336
698932,CVS,2014-08-22,79.23999786376953
698933,CVS,2014-08-25,79.20999908447266
698934,CVS,2014-08-26,79.3499984741211
698935,CVS,2014-08-27,79.43000030517578
698936,CVS,2014-08-28,79.43000030517578
698937,CVS,2014-08-29,79.44999694824219
698938,CVS,2014-09-02,79.7300033569336
698939,CVS,2014-09-03,80.36000061035156
698940,CVS,2014-09-04,80.30999755859375
698941,CVS,2014-09-05,81.63999938964844
698942,CVS,2014-09-08,81.4000015258789
698943,CVS,2014-09-09,80.86000061035156
698944,CVS,2014-09-10,80.91000366210938
698945,CVS,2014-09-11,81.08999633789062
698946,CVS,2014-09-12,80.56999969482422
698947,CVS,2014-09-15,81.23999786376953
698948,CVS,2014-09-16,82.22000122070312
698949,CVS,2014-09-17,82.23999786376953
698950,CVS,2014-09-18,81.18000030517578
698951,CVS,2014-09-19,81.37000274658203
698952,CVS,2014-09-22,80.5999984741211
698953,CVS,2014-09-23,79.98999786376953
698954,CVS,2014-09-24,80.81999969482422
698955,CVS,2014-09-25,79.83999633789062
698956,CVS,2014-09-26,80.29000091552734
698957,CVS,2014-09-29,80.02999877929688
698958,CVS,2014-09-30,79.58999633789062
698959,CVS,2014-10-01,79.13999938964844
698960,CVS,2014-10-02,80.05999755859375
698961,CVS,2014-10-03,81.33000183105469
698962,CVS,2014-10-06,81.33999633789062
698963,CVS,2014-10-07,81.02999877929688
698964,CVS,2014-10-08,82.5199966430664
698965,CVS,2014-10-09,81.94999694824219
698966,CVS,2014-10-10,82.4800033569336
698967,CVS,2014-10-13,80.12000274658203
698968,CVS,2014-10-14,80.68000030517578
698969,CVS,2014-10-15,78.98999786376953
698970,CVS,2014-10-16,78.80999755859375
698971,CVS,2014-10-17,79.95999908447266
698972,CVS,2014-10-20,81.76000213623047
698973,CVS,2014-10-21,82.91999816894531
698974,CVS,2014-10-22,83.25
698975,CVS,2014-10-23,83.5999984741211
698976,CVS,2014-10-24,84.29000091552734
698977,CVS,2014-10-27,84.83999633789062
698978,CVS,2014-10-28,85.19999694824219
698979,CVS,2014-10-29,85.19000244140625
698980,CVS,2014-10-30,85.55000305175781
698981,CVS,2014-10-31,85.80999755859375
698982,CVS,2014-11-03,86.12000274658203
698983,CVS,2014-11-04,85.47000122070312
698984,CVS,2014-11-05,87.5
698985,CVS,2014-11-06,88.43000030517578
698986,CVS,2014-11-07,88.37999725341797
698987,CVS,2014-11-10,89.19000244140625
698988,CVS,2014-11-11,89.76000213623047
698989,CVS,2014-11-12,89.29000091552734
698990,CVS,2014-11-13,90.12999725341795
698991,CVS,2014-11-14,89.12999725341797
698992,CVS,2014-11-17,90.12000274658205
698993,CVS,2014-11-18,90.12000274658205
698994,CVS,2014-11-19,89.58999633789062
698995,CVS,2014-11-20,89.25
698996,CVS,2014-11-21,89.33000183105469
698997,CVS,2014-11-24,90.87000274658205
698998,CVS,2014-11-25,90.29000091552734
698999,CVS,2014-11-26,90.88999938964844
699000,CVS,2014-11-28,91.36000061035156
699001,CVS,2014-12-01,90.16000366210938
699002,CVS,2014-12-02,90.08999633789062
699003,CVS,2014-12-03,89.13999938964844
699004,CVS,2014-12-04,89.83999633789062
699005,CVS,2014-12-05,90.6999969482422
699006,CVS,2014-12-08,90.76000213623048
699007,CVS,2014-12-09,91.25
699008,CVS,2014-12-10,90.11000061035156
699009,CVS,2014-12-11,90.93000030517578
699010,CVS,2014-12-12,89.94000244140625
699011,CVS,2014-12-15,89.87000274658203
699012,CVS,2014-12-16,92.30999755859376
699013,CVS,2014-12-17,94.16999816894533
699014,CVS,2014-12-18,95.5199966430664
699015,CVS,2014-12-19,95.6999969482422
699016,CVS,2014-12-22,97.11000061035156
699017,CVS,2014-12-23,97.87000274658205
699018,CVS,2014-12-24,97.88999938964844
699019,CVS,2014-12-26,98.25
699020,CVS,2014-12-29,97.5500030517578
699021,CVS,2014-12-30,97.52999877929688
699022,CVS,2014-12-31,96.30999755859376
699023,CVS,2015-01-02,95.0999984741211
699024,CVS,2015-01-05,94.16000366210938
699025,CVS,2015-01-06,94.2300033569336
699026,CVS,2015-01-07,95.93000030517578
699027,CVS,2015-01-08,97.97000122070312
699028,CVS,2015-01-09,97.91999816894533
699029,CVS,2015-01-12,97.1999969482422
699030,CVS,2015-01-13,97.23999786376952
699031,CVS,2015-01-14,97.33000183105467
699032,CVS,2015-01-15,97.16999816894533
699033,CVS,2015-01-16,98.73999786376952
699034,CVS,2015-01-20,98.37000274658205
699035,CVS,2015-01-21,99.5
699036,CVS,2015-01-22,100.27999877929688
699037,CVS,2015-01-23,100.62000274658205
699038,CVS,2015-01-26,101.01000213623048
699039,CVS,2015-01-27,100.81999969482422
699040,CVS,2015-01-28,99.5999984741211
699041,CVS,2015-01-29,100.11000061035156
699042,CVS,2015-01-30,98.16000366210938
699043,CVS,2015-02-02,99.11000061035156
699044,CVS,2015-02-03,100.12999725341795
699045,CVS,2015-02-04,100.45999908447266
699046,CVS,2015-02-05,100.76000213623048
699047,CVS,2015-02-06,100.61000061035156
699048,CVS,2015-02-09,99.55999755859376
699049,CVS,2015-02-10,101.68000030517578
699050,CVS,2015-02-11,102.58999633789062
699051,CVS,2015-02-12,103.0
699052,CVS,2015-02-13,102.62999725341795
699053,CVS,2015-02-17,103.5500030517578
699054,CVS,2015-02-18,104.0999984741211
699055,CVS,2015-02-19,102.62000274658205
699056,CVS,2015-02-20,102.6999969482422
699057,CVS,2015-02-23,103.26000213623048
699058,CVS,2015-02-24,103.36000061035156
699059,CVS,2015-02-25,103.44000244140624
699060,CVS,2015-02-26,104.16999816894533
699061,CVS,2015-02-27,103.87000274658205
699062,CVS,2015-03-02,104.19000244140624
699063,CVS,2015-03-03,103.4499969482422
699064,CVS,2015-03-04,103.08000183105467
699065,CVS,2015-03-05,103.36000061035156
699066,CVS,2015-03-06,101.9000015258789
699067,CVS,2015-03-09,102.5
699068,CVS,2015-03-10,101.52999877929688
699069,CVS,2015-03-11,101.55999755859376
699070,CVS,2015-03-12,102.95999908447266
699071,CVS,2015-03-13,103.26000213623048
699072,CVS,2015-03-16,104.38999938964844
699073,CVS,2015-03-17,103.0199966430664
699074,CVS,2015-03-18,103.48999786376952
699075,CVS,2015-03-19,103.33999633789062
699076,CVS,2015-03-20,103.86000061035156
699077,CVS,2015-03-23,104.55999755859376
699078,CVS,2015-03-24,104.48999786376952
699079,CVS,2015-03-25,102.7300033569336
699080,CVS,2015-03-26,101.98999786376952
699081,CVS,2015-03-27,102.5
699082,CVS,2015-03-30,103.83000183105467
699083,CVS,2015-03-31,103.20999908447266
699084,CVS,2015-04-01,102.26000213623048
699085,CVS,2015-04-02,102.70999908447266
699086,CVS,2015-04-06,103.43000030517578
699087,CVS,2015-04-07,103.12999725341795
699088,CVS,2015-04-08,102.93000030517578
699089,CVS,2015-04-09,102.37000274658205
699090,CVS,2015-04-10,102.54000091552734
699091,CVS,2015-04-13,102.13999938964844
699092,CVS,2015-04-14,102.11000061035156
699093,CVS,2015-04-15,101.7300033569336
699094,CVS,2015-04-16,101.16999816894533
699095,CVS,2015-04-17,100.38999938964844
699096,CVS,2015-04-20,101.27999877929688
699097,CVS,2015-04-21,101.41000366210938
699098,CVS,2015-04-22,101.2300033569336
699099,CVS,2015-04-23,100.87999725341795
699100,CVS,2015-04-24,101.58000183105467
699101,CVS,2015-04-27,101.22000122070312
699102,CVS,2015-04-28,101.97000122070312
699103,CVS,2015-04-29,100.66999816894533
699104,CVS,2015-04-30,99.29000091552734
699105,CVS,2015-05-01,100.45999908447266
699106,CVS,2015-05-04,100.16000366210938
699107,CVS,2015-05-05,98.73999786376952
699108,CVS,2015-05-06,98.87000274658205
699109,CVS,2015-05-07,99.36000061035156
699110,CVS,2015-05-08,100.66000366210938
699111,CVS,2015-05-11,100.48999786376952
699112,CVS,2015-05-12,100.23999786376952
699113,CVS,2015-05-13,99.80999755859376
699114,CVS,2015-05-14,101.95999908447266
699115,CVS,2015-05-15,102.06999969482422
699116,CVS,2015-05-18,102.44000244140624
699117,CVS,2015-05-19,102.31999969482422
699118,CVS,2015-05-20,101.2699966430664
699119,CVS,2015-05-21,103.69000244140624
699120,CVS,2015-05-22,103.9499969482422
699121,CVS,2015-05-26,102.8499984741211
699122,CVS,2015-05-27,103.4800033569336
699123,CVS,2015-05-28,103.19000244140624
699124,CVS,2015-05-29,102.37999725341795
699125,CVS,2015-06-01,102.51000213623048
699126,CVS,2015-06-02,101.83000183105467
699127,CVS,2015-06-03,101.91000366210938
699128,CVS,2015-06-04,100.87000274658205
699129,CVS,2015-06-05,99.9499969482422
699130,CVS,2015-06-08,99.41000366210938
699131,CVS,2015-06-09,99.9800033569336
699132,CVS,2015-06-10,102.12999725341795
699133,CVS,2015-06-11,102.62999725341795
699134,CVS,2015-06-12,102.22000122070312
699135,CVS,2015-06-15,102.58000183105467
699136,CVS,2015-06-16,103.16999816894533
699137,CVS,2015-06-17,103.81999969482422
699138,CVS,2015-06-18,105.05999755859376
699139,CVS,2015-06-19,105.47000122070312
699140,CVS,2015-06-22,106.13999938964844
699141,CVS,2015-06-23,106.47000122070312
699142,CVS,2015-06-24,105.33000183105467
699143,CVS,2015-06-25,105.01000213623048
699144,CVS,2015-06-26,105.83999633789062
699145,CVS,2015-06-29,104.80999755859376
699146,CVS,2015-06-30,104.87999725341795
699147,CVS,2015-07-01,105.70999908447266
699148,CVS,2015-07-02,105.5500030517578
699149,CVS,2015-07-06,104.80999755859376
699150,CVS,2015-07-07,106.37999725341795
699151,CVS,2015-07-08,104.19000244140624
699152,CVS,2015-07-09,105.6999969482422
699153,CVS,2015-07-10,107.44000244140624
699154,CVS,2015-07-13,109.16000366210938
699155,CVS,2015-07-14,109.81999969482422
699156,CVS,2015-07-15,109.9000015258789
699157,CVS,2015-07-16,110.54000091552734
699158,CVS,2015-07-17,110.13999938964844
699159,CVS,2015-07-20,110.9800033569336
699160,CVS,2015-07-21,110.05999755859376
699161,CVS,2015-07-22,110.9800033569336
699162,CVS,2015-07-23,110.19000244140624
699163,CVS,2015-07-24,110.48999786376952
699164,CVS,2015-07-27,109.7699966430664
699165,CVS,2015-07-28,111.63999938964844
699166,CVS,2015-07-29,113.4499969482422
699167,CVS,2015-07-30,112.94000244140624
699168,CVS,2015-07-31,112.47000122070312
699169,CVS,2015-08-03,112.81999969482422
699170,CVS,2015-08-04,109.95999908447266
699171,CVS,2015-08-05,111.1999969482422
699172,CVS,2015-08-06,108.12000274658205
699173,CVS,2015-08-07,107.73999786376952
699174,CVS,2015-08-10,108.62000274658205
699175,CVS,2015-08-11,108.08000183105467
699176,CVS,2015-08-12,108.31999969482422
699177,CVS,2015-08-13,107.66999816894533
699178,CVS,2015-08-14,107.66999816894533
699179,CVS,2015-08-17,108.73999786376952
699180,CVS,2015-08-18,108.45999908447266
699181,CVS,2015-08-19,106.76000213623048
699182,CVS,2015-08-20,106.0199966430664
699183,CVS,2015-08-21,102.20999908447266
699184,CVS,2015-08-24,100.20999908447266
699185,CVS,2015-08-25,100.0
699186,CVS,2015-08-26,102.87000274658205
699187,CVS,2015-08-27,105.1999969482422
699188,CVS,2015-08-28,104.18000030517578
699189,CVS,2015-08-31,102.4000015258789
699190,CVS,2015-09-01,100.2699966430664
699191,CVS,2015-09-02,101.11000061035156
699192,CVS,2015-09-03,101.58999633789062
699193,CVS,2015-09-04,100.12000274658205
699194,CVS,2015-09-08,102.13999938964844
699195,CVS,2015-09-09,100.2300033569336
699196,CVS,2015-09-10,100.8000030517578
699197,CVS,2015-09-11,101.5199966430664
699198,CVS,2015-09-14,100.16000366210938
699199,CVS,2015-09-15,101.5999984741211
699200,CVS,2015-09-16,101.54000091552734
699201,CVS,2015-09-17,101.33999633789062
699202,CVS,2015-09-18,99.02999877929688
699203,CVS,2015-09-21,100.91000366210938
699204,CVS,2015-09-22,100.02999877929688
699205,CVS,2015-09-23,100.62999725341795
699206,CVS,2015-09-24,99.16999816894533
699207,CVS,2015-09-25,98.61000061035156
699208,CVS,2015-09-28,96.3499984741211
699209,CVS,2015-09-29,95.12000274658205
699210,CVS,2015-09-30,96.4800033569336
699211,CVS,2015-10-01,96.91000366210938
699212,CVS,2015-10-02,98.95999908447266
699213,CVS,2015-10-05,101.97000122070312
699214,CVS,2015-10-06,99.81999969482422
699215,CVS,2015-10-07,101.01000213623048
699216,CVS,2015-10-08,102.16999816894533
699217,CVS,2015-10-09,102.0
699218,CVS,2015-10-12,103.06999969482422
699219,CVS,2015-10-13,102.0500030517578
699220,CVS,2015-10-14,100.4499969482422
699221,CVS,2015-10-15,102.41000366210938
699222,CVS,2015-10-16,103.37999725341795
699223,CVS,2015-10-19,103.51000213623048
699224,CVS,2015-10-20,103.5999984741211
699225,CVS,2015-10-21,103.29000091552734
699226,CVS,2015-10-22,104.29000091552734
699227,CVS,2015-10-23,103.9499969482422
699228,CVS,2015-10-26,103.47000122070312
699229,CVS,2015-10-27,105.29000091552734
699230,CVS,2015-10-28,103.80999755859376
699231,CVS,2015-10-29,103.8000030517578
699232,CVS,2015-10-30,98.77999877929688
699233,CVS,2015-11-02,100.37999725341795
699234,CVS,2015-11-03,99.88999938964844
699235,CVS,2015-11-04,99.56999969482422
699236,CVS,2015-11-05,99.54000091552734
699237,CVS,2015-11-06,98.6999969482422
699238,CVS,2015-11-09,97.98999786376952
699239,CVS,2015-11-10,97.83999633789062
699240,CVS,2015-11-11,94.8499984741211
699241,CVS,2015-11-12,93.12000274658205
699242,CVS,2015-11-13,91.80999755859376
699243,CVS,2015-11-16,93.62000274658205
699244,CVS,2015-11-17,93.79000091552734
699245,CVS,2015-11-18,95.19000244140624
699246,CVS,2015-11-19,92.48999786376952
699247,CVS,2015-11-20,91.93000030517578
699248,CVS,2015-11-23,91.55999755859376
699249,CVS,2015-11-24,92.25
699250,CVS,2015-11-25,93.9000015258789
699251,CVS,2015-11-27,94.62999725341795
699252,CVS,2015-11-30,94.08999633789062
699253,CVS,2015-12-01,95.4499969482422
699254,CVS,2015-12-02,94.5
699255,CVS,2015-12-03,92.8499984741211
699256,CVS,2015-12-04,95.45999908447266
699257,CVS,2015-12-07,96.33999633789062
699258,CVS,2015-12-08,95.66000366210938
699259,CVS,2015-12-09,94.9800033569336
699260,CVS,2015-12-10,94.73999786376952
699261,CVS,2015-12-11,93.23999786376952
699262,CVS,2015-12-14,94.11000061035156
699263,CVS,2015-12-15,92.58999633789062
699264,CVS,2015-12-16,97.55999755859376
699265,CVS,2015-12-17,94.70999908447266
699266,CVS,2015-12-18,94.86000061035156
699267,CVS,2015-12-21,95.9499969482422
699268,CVS,2015-12-22,98.2699966430664
699269,CVS,2015-12-23,98.51000213623048
699270,CVS,2015-12-24,98.86000061035156
699271,CVS,2015-12-28,98.41999816894533
699272,CVS,2015-12-29,99.36000061035156
699273,CVS,2015-12-30,98.73999786376952
699274,CVS,2015-12-31,97.7699966430664
699275,CVS,2016-01-04,96.45999908447266
699276,CVS,2016-01-05,96.73999786376952
699277,CVS,2016-01-06,95.55999755859376
699278,CVS,2016-01-07,94.18000030517578
699279,CVS,2016-01-08,93.55999755859376
699280,CVS,2016-01-11,94.91999816894533
699281,CVS,2016-01-12,95.69000244140624
699282,CVS,2016-01-13,94.11000061035156
699283,CVS,2016-01-14,95.51000213623048
699284,CVS,2016-01-15,93.9000015258789
699285,CVS,2016-01-19,95.05999755859376
699286,CVS,2016-01-20,94.12000274658205
699287,CVS,2016-01-21,94.4800033569336
699288,CVS,2016-01-22,95.63999938964844
699289,CVS,2016-01-25,94.06999969482422
699290,CVS,2016-01-26,94.04000091552734
699291,CVS,2016-01-27,94.33999633789062
699292,CVS,2016-01-28,93.48999786376952
699293,CVS,2016-01-29,96.58999633789062
699294,CVS,2016-02-01,97.31999969482422
699295,CVS,2016-02-02,94.94000244140624
699296,CVS,2016-02-03,95.37000274658205
699297,CVS,2016-02-04,94.62999725341795
699298,CVS,2016-02-05,93.0999984741211
699299,CVS,2016-02-08,89.6500015258789
699300,CVS,2016-02-09,90.51000213623048
699301,CVS,2016-02-10,93.11000061035156
699302,CVS,2016-02-11,93.87000274658205
699303,CVS,2016-02-12,95.86000061035156
699304,CVS,2016-02-16,96.94000244140624
699305,CVS,2016-02-17,97.69000244140624
699306,CVS,2016-02-18,96.88999938964844
699307,CVS,2016-02-19,97.58999633789062
699308,CVS,2016-02-22,97.45999908447266
699309,CVS,2016-02-23,96.75
699310,CVS,2016-02-24,96.87999725341795
699311,CVS,2016-02-25,98.4000015258789
699312,CVS,2016-02-26,97.66000366210938
699313,CVS,2016-02-29,97.16999816894533
699314,CVS,2016-03-01,98.3000030517578
699315,CVS,2016-03-02,98.62999725341795
699316,CVS,2016-03-03,99.37999725341795
699317,CVS,2016-03-04,99.27999877929688
699318,CVS,2016-03-07,98.41999816894533
699319,CVS,2016-03-08,99.04000091552734
699320,CVS,2016-03-09,100.5199966430664
699321,CVS,2016-03-10,99.33999633789062
699322,CVS,2016-03-11,100.36000061035156
699323,CVS,2016-03-14,101.0199966430664
699324,CVS,2016-03-15,101.18000030517578
699325,CVS,2016-03-16,100.9800033569336
699326,CVS,2016-03-17,101.11000061035156
699327,CVS,2016-03-18,101.58000183105467
699328,CVS,2016-03-21,101.73999786376952
699329,CVS,2016-03-22,101.94000244140624
699330,CVS,2016-03-23,100.73999786376952
699331,CVS,2016-03-24,101.43000030517578
699332,CVS,2016-03-28,101.83999633789062
699333,CVS,2016-03-29,102.47000122070312
699334,CVS,2016-03-30,104.0500030517578
699335,CVS,2016-03-31,103.7300033569336
699336,CVS,2016-04-01,104.81999969482422
699337,CVS,2016-04-04,104.4800033569336
699338,CVS,2016-04-05,103.18000030517578
699339,CVS,2016-04-06,103.38999938964844
699340,CVS,2016-04-07,100.94000244140624
699341,CVS,2016-04-08,101.47000122070312
699342,CVS,2016-04-11,100.7699966430664
699343,CVS,2016-04-12,101.2300033569336
699344,CVS,2016-04-13,101.12999725341795
699345,CVS,2016-04-14,101.11000061035156
699346,CVS,2016-04-15,102.23999786376952
699347,CVS,2016-04-18,102.5
699348,CVS,2016-04-19,103.45999908447266
699349,CVS,2016-04-20,102.51000213623048
699350,CVS,2016-04-21,101.22000122070312
699351,CVS,2016-04-22,101.44000244140624
699352,CVS,2016-04-25,101.9499969482422
699353,CVS,2016-04-26,102.8499984741211
699354,CVS,2016-04-27,102.6999969482422
699355,CVS,2016-04-28,101.20999908447266
699356,CVS,2016-04-29,100.5
699357,CVS,2016-05-02,101.4499969482422
699358,CVS,2016-05-03,103.91999816894533
699359,CVS,2016-05-04,103.9000015258789
699360,CVS,2016-05-05,105.1500015258789
699361,CVS,2016-05-06,104.8499984741211
699362,CVS,2016-05-09,105.73999786376952
699363,CVS,2016-05-10,106.0999984741211
699364,CVS,2016-05-11,104.16000366210938
699365,CVS,2016-05-12,104.8499984741211
699366,CVS,2016-05-13,103.66999816894533
699367,CVS,2016-05-16,104.5500030517578
699368,CVS,2016-05-17,102.11000061035156
699369,CVS,2016-05-18,101.5199966430664
699370,CVS,2016-05-19,100.9499969482422
699371,CVS,2016-05-20,99.45999908447266
699372,CVS,2016-05-23,98.06999969482422
699373,CVS,2016-05-24,97.37999725341795
699374,CVS,2016-05-25,97.5500030517578
699375,CVS,2016-05-26,96.9499969482422
699376,CVS,2016-05-27,96.94000244140624
699377,CVS,2016-05-31,96.4499969482422
699378,CVS,2016-06-01,96.58000183105467
699379,CVS,2016-06-02,96.4000015258789
699380,CVS,2016-06-03,96.23999786376952
699381,CVS,2016-06-06,96.30999755859376
699382,CVS,2016-06-07,96.62000274658205
699383,CVS,2016-06-08,98.30999755859376
699384,CVS,2016-06-09,96.98999786376952
699385,CVS,2016-06-10,96.66999816894533
699386,CVS,2016-06-13,95.77999877929688
699387,CVS,2016-06-14,96.38999938964844
699388,CVS,2016-06-15,96.0199966430664
699389,CVS,2016-06-16,95.52999877929688
699390,CVS,2016-06-17,94.83999633789062
699391,CVS,2016-06-20,93.2300033569336
699392,CVS,2016-06-21,93.20999908447266
699393,CVS,2016-06-22,93.7300033569336
699394,CVS,2016-06-23,94.0199966430664
699395,CVS,2016-06-24,93.54000091552734
699396,CVS,2016-06-27,93.23999786376952
699397,CVS,2016-06-28,93.6999969482422
699398,CVS,2016-06-29,94.41000366210938
699399,CVS,2016-06-30,95.73999786376952
699400,CVS,2016-07-01,95.0
699401,CVS,2016-07-05,94.9800033569336
699402,CVS,2016-07-06,96.05999755859376
699403,CVS,2016-07-07,95.5
699404,CVS,2016-07-08,96.73999786376952
699405,CVS,2016-07-11,96.83999633789062
699406,CVS,2016-07-12,96.45999908447266
699407,CVS,2016-07-13,97.62999725341795
699408,CVS,2016-07-14,97.45999908447266
699409,CVS,2016-07-15,97.08999633789062
699410,CVS,2016-07-18,96.87000274658205
699411,CVS,2016-07-19,96.9000015258789
699412,CVS,2016-07-20,97.0
699413,CVS,2016-07-21,96.9499969482422
699414,CVS,2016-07-22,96.5500030517578
699415,CVS,2016-07-25,94.04000091552734
699416,CVS,2016-07-26,93.8499984741211
699417,CVS,2016-07-27,92.7300033569336
699418,CVS,2016-07-28,93.38999938964844
699419,CVS,2016-07-29,92.72000122070312
699420,CVS,2016-08-01,93.48999786376952
699421,CVS,2016-08-02,98.05999755859376
699422,CVS,2016-08-03,97.43000030517578
699423,CVS,2016-08-04,96.97000122070312
699424,CVS,2016-08-05,97.37000274658205
699425,CVS,2016-08-08,97.18000030517578
699426,CVS,2016-08-09,97.4499969482422
699427,CVS,2016-08-10,97.11000061035156
699428,CVS,2016-08-11,97.0
699429,CVS,2016-08-12,97.43000030517578
699430,CVS,2016-08-15,97.58000183105467
699431,CVS,2016-08-16,97.55999755859376
699432,CVS,2016-08-17,97.5500030517578
699433,CVS,2016-08-18,97.18000030517578
699434,CVS,2016-08-19,97.0
699435,CVS,2016-08-22,98.0
699436,CVS,2016-08-23,97.2699966430664
699437,CVS,2016-08-24,97.16999816894533
699438,CVS,2016-08-25,93.77999877929688
699439,CVS,2016-08-26,93.26000213623048
699440,CVS,2016-08-29,93.08000183105467
699441,CVS,2016-08-30,92.79000091552734
699442,CVS,2016-08-31,93.4000015258789
699443,CVS,2016-09-01,93.37000274658205
699444,CVS,2016-09-02,93.83999633789062
699445,CVS,2016-09-06,93.36000061035156
699446,CVS,2016-09-07,93.61000061035156
699447,CVS,2016-09-08,93.11000061035156
699448,CVS,2016-09-09,91.5199966430664
699449,CVS,2016-09-12,92.04000091552734
699450,CVS,2016-09-13,90.93000030517578
699451,CVS,2016-09-14,89.44000244140625
699452,CVS,2016-09-15,90.1500015258789
699453,CVS,2016-09-16,90.12000274658205
699454,CVS,2016-09-19,89.16999816894531
699455,CVS,2016-09-20,89.98999786376953
699456,CVS,2016-09-21,90.26000213623048
699457,CVS,2016-09-22,90.56999969482422
699458,CVS,2016-09-23,90.5999984741211
699459,CVS,2016-09-26,89.91999816894531
699460,CVS,2016-09-27,90.55999755859376
699461,CVS,2016-09-28,90.18000030517578
699462,CVS,2016-09-29,89.55000305175781
699463,CVS,2016-09-30,88.98999786376953
699464,CVS,2016-10-03,87.08999633789062
699465,CVS,2016-10-04,86.22000122070312
699466,CVS,2016-10-05,86.19999694824219
699467,CVS,2016-10-06,86.48999786376953
699468,CVS,2016-10-07,86.4000015258789
699469,CVS,2016-10-10,86.83000183105469
699470,CVS,2016-10-11,86.4000015258789
699471,CVS,2016-10-12,87.47000122070312
699472,CVS,2016-10-13,88.0
699473,CVS,2016-10-14,88.80000305175781
699474,CVS,2016-10-17,86.66000366210938
699475,CVS,2016-10-18,87.19000244140625
699476,CVS,2016-10-19,86.4000015258789
699477,CVS,2016-10-20,87.30000305175781
699478,CVS,2016-10-21,87.41000366210938
699479,CVS,2016-10-24,88.0
699480,CVS,2016-10-25,87.41000366210938
699481,CVS,2016-10-26,87.56999969482422
699482,CVS,2016-10-27,87.19000244140625
699483,CVS,2016-10-28,83.36000061035156
699484,CVS,2016-10-31,84.0999984741211
699485,CVS,2016-11-01,83.44999694824219
699486,CVS,2016-11-02,83.94999694824219
699487,CVS,2016-11-03,81.56999969482422
699488,CVS,2016-11-04,82.30999755859375
699489,CVS,2016-11-07,83.38999938964844
699490,CVS,2016-11-08,73.52999877929688
699491,CVS,2016-11-09,76.55999755859375
699492,CVS,2016-11-10,77.27999877929688
699493,CVS,2016-11-11,75.08999633789062
699494,CVS,2016-11-14,76.0
699495,CVS,2016-11-15,75.04000091552734
699496,CVS,2016-11-16,74.55999755859375
699497,CVS,2016-11-17,74.2699966430664
699498,CVS,2016-11-18,74.04000091552734
699499,CVS,2016-11-21,74.19999694824219
699500,CVS,2016-11-22,73.58999633789062
699501,CVS,2016-11-23,73.66999816894531
699502,CVS,2016-11-25,74.05999755859375
699503,CVS,2016-11-28,74.77999877929688
699504,CVS,2016-11-29,75.87999725341797
699505,CVS,2016-11-30,76.88999938964844
699506,CVS,2016-12-01,76.76000213623047
699507,CVS,2016-12-02,77.62000274658203
699508,CVS,2016-12-05,77.98999786376953
699509,CVS,2016-12-06,79.41999816894531
699510,CVS,2016-12-07,80.52999877929688
699511,CVS,2016-12-08,78.11000061035156
699512,CVS,2016-12-09,80.12999725341797
699513,CVS,2016-12-12,79.7300033569336
699514,CVS,2016-12-13,80.1500015258789
699515,CVS,2016-12-14,78.95999908447266
699516,CVS,2016-12-15,78.29000091552734
699517,CVS,2016-12-16,79.55999755859375
699518,CVS,2016-12-19,79.93000030517578
699519,CVS,2016-12-20,79.83999633789062
699520,CVS,2016-12-21,79.8499984741211
699521,CVS,2016-12-22,78.79000091552734
699522,CVS,2016-12-23,79.13999938964844
699523,CVS,2016-12-27,79.29000091552734
699524,CVS,2016-12-28,79.04000091552734
699525,CVS,2016-12-29,79.0
699526,CVS,2016-12-30,78.91000366210938
699527,CVS,2017-01-03,80.3499984741211
699528,CVS,2017-01-04,79.75
699529,CVS,2017-01-05,81.41999816894531
699530,CVS,2017-01-06,82.19999694824219
699531,CVS,2017-01-09,81.69999694824219
699532,CVS,2017-01-10,82.66999816894531
699533,CVS,2017-01-11,82.7699966430664
699534,CVS,2017-01-12,82.5999984741211
699535,CVS,2017-01-13,81.9800033569336
699536,CVS,2017-01-17,83.91999816894531
699537,CVS,2017-01-18,83.54000091552734
699538,CVS,2017-01-19,83.19999694824219
699539,CVS,2017-01-20,81.55999755859375
699540,CVS,2017-01-23,81.25
699541,CVS,2017-01-24,81.77999877929688
699542,CVS,2017-01-25,79.48999786376953
699543,CVS,2017-01-26,79.33000183105469
699544,CVS,2017-01-27,77.75
699545,CVS,2017-01-30,78.68000030517578
699546,CVS,2017-01-31,78.80999755859375
699547,CVS,2017-02-01,77.97000122070312
699548,CVS,2017-02-02,74.80000305175781
699549,CVS,2017-02-03,75.45999908447266
699550,CVS,2017-02-06,76.06999969482422
699551,CVS,2017-02-07,76.36000061035156
699552,CVS,2017-02-08,77.02999877929688
699553,CVS,2017-02-09,77.30999755859375
699554,CVS,2017-02-10,78.52999877929688
699555,CVS,2017-02-13,78.69999694824219
699556,CVS,2017-02-14,78.66999816894531
699557,CVS,2017-02-15,79.41000366210938
699558,CVS,2017-02-16,79.44999694824219
699559,CVS,2017-02-17,79.69000244140625
699560,CVS,2017-02-21,79.76000213623047
699561,CVS,2017-02-22,80.16000366210938
699562,CVS,2017-02-23,80.86000061035156
699563,CVS,2017-02-24,81.4800033569336
699564,CVS,2017-02-27,81.41000366210938
699565,CVS,2017-02-28,80.58000183105469
699566,CVS,2017-03-01,80.69999694824219
699567,CVS,2017-03-02,81.3499984741211
699568,CVS,2017-03-03,81.0199966430664
699569,CVS,2017-03-06,80.8499984741211
699570,CVS,2017-03-07,80.80999755859375
699571,CVS,2017-03-08,81.04000091552734
699572,CVS,2017-03-09,80.69999694824219
699573,CVS,2017-03-10,80.4000015258789
699574,CVS,2017-03-13,80.44000244140625
699575,CVS,2017-03-14,79.88999938964844
699576,CVS,2017-03-15,79.7300033569336
699577,CVS,2017-03-16,79.55999755859375
699578,CVS,2017-03-17,78.87999725341797
699579,CVS,2017-03-20,78.81999969482422
699580,CVS,2017-03-21,78.61000061035156
699581,CVS,2017-03-22,78.45999908447266
699582,CVS,2017-03-23,78.30000305175781
699583,CVS,2017-03-24,78.48999786376953
699584,CVS,2017-03-27,78.51000213623047
699585,CVS,2017-03-28,78.61000061035156
699586,CVS,2017-03-29,78.76000213623047
699587,CVS,2017-03-30,78.8499984741211
699588,CVS,2017-03-31,78.5
699589,CVS,2017-04-03,78.05000305175781
699590,CVS,2017-04-04,77.87000274658203
699591,CVS,2017-04-05,77.02999877929688
699592,CVS,2017-04-06,77.01000213623047
699593,CVS,2017-04-07,77.08000183105469
699594,CVS,2017-04-10,77.80999755859375
699595,CVS,2017-04-11,78.16999816894531
699596,CVS,2017-04-12,77.95999908447266
699597,CVS,2017-04-13,77.95999908447266
699598,CVS,2017-04-17,78.7300033569336
699599,CVS,2017-04-18,78.25
699600,CVS,2017-04-19,77.83000183105469
699601,CVS,2017-04-20,79.43000030517578
699602,CVS,2017-04-21,79.27999877929688
699603,CVS,2017-04-24,80.05000305175781
699604,CVS,2017-04-25,82.16999816894531
699605,CVS,2017-04-26,82.0
699606,CVS,2017-04-27,82.79000091552734
699607,CVS,2017-04-28,82.44000244140625
699608,CVS,2017-05-01,81.95999908447266
699609,CVS,2017-05-02,79.0
699610,CVS,2017-05-03,79.69999694824219
699611,CVS,2017-05-04,81.12999725341797
699612,CVS,2017-05-05,81.05999755859375
699613,CVS,2017-05-08,81.05000305175781
699614,CVS,2017-05-09,81.0999984741211
699615,CVS,2017-05-10,80.94000244140625
699616,CVS,2017-05-11,82.27999877929688
699617,CVS,2017-05-12,80.20999908447266
699618,CVS,2017-05-15,80.47000122070312
699619,CVS,2017-05-16,79.12000274658203
699620,CVS,2017-05-17,76.33000183105469
699621,CVS,2017-05-18,76.62000274658203
699622,CVS,2017-05-19,76.31999969482422
699623,CVS,2017-05-22,76.33999633789062
699624,CVS,2017-05-23,77.2699966430664
699625,CVS,2017-05-24,76.41999816894531
699626,CVS,2017-05-25,75.94999694824219
699627,CVS,2017-05-26,76.63999938964844
699628,CVS,2017-05-30,76.7699966430664
699629,CVS,2017-05-31,76.83000183105469
699630,CVS,2017-06-01,78.29000091552734
699631,CVS,2017-06-02,79.05000305175781
699632,CVS,2017-06-05,78.79000091552734
699633,CVS,2017-06-06,77.9000015258789
699634,CVS,2017-06-07,78.16000366210938
699635,CVS,2017-06-08,78.43000030517578
699636,CVS,2017-06-09,79.70999908447266
699637,CVS,2017-06-12,79.68000030517578
699638,CVS,2017-06-13,79.8499984741211
699639,CVS,2017-06-14,80.80000305175781
699640,CVS,2017-06-15,80.08999633789062
699641,CVS,2017-06-16,77.05999755859375
699642,CVS,2017-06-19,78.0999984741211
699643,CVS,2017-06-20,77.77999877929688
699644,CVS,2017-06-21,78.16000366210938
699645,CVS,2017-06-22,77.22000122070312
699646,CVS,2017-06-23,77.41000366210938
699647,CVS,2017-06-26,80.12000274658203
699648,CVS,2017-06-27,80.48999786376953
699649,CVS,2017-06-28,81.25
699650,CVS,2017-06-29,80.2699966430664
699651,CVS,2017-06-30,80.45999908447266
699652,CVS,2017-07-03,80.62000274658203
699653,CVS,2017-07-05,79.66000366210938
699654,CVS,2017-07-06,78.70999908447266
699655,CVS,2017-07-07,78.63999938964844
699656,CVS,2017-07-10,78.13999938964844
699657,CVS,2017-07-11,77.63999938964844
699658,CVS,2017-07-12,77.44999694824219
699659,CVS,2017-07-13,77.91999816894531
699660,CVS,2017-07-14,77.93000030517578
699661,CVS,2017-07-17,78.30000305175781
699662,CVS,2017-07-18,78.0
699663,CVS,2017-07-19,77.38999938964844
699664,CVS,2017-07-20,77.16000366210938
699665,CVS,2017-07-21,77.02999877929688
699666,CVS,2017-07-24,77.0999984741211
699667,CVS,2017-07-25,78.91000366210938
699668,CVS,2017-07-26,78.29000091552734
699669,CVS,2017-07-27,78.91999816894531
699670,CVS,2017-07-28,79.75
699671,CVS,2017-07-31,79.93000030517578
699672,CVS,2017-08-01,79.69999694824219
699673,CVS,2017-08-02,79.75
699674,CVS,2017-08-03,78.5999984741211
699675,CVS,2017-08-04,77.97000122070312
699676,CVS,2017-08-07,79.12000274658203
699677,CVS,2017-08-08,78.56999969482422
699678,CVS,2017-08-09,79.43000030517578
699679,CVS,2017-08-10,79.13999938964844
699680,CVS,2017-08-11,79.41000366210938
699681,CVS,2017-08-14,79.30000305175781
699682,CVS,2017-08-15,79.11000061035156
699683,CVS,2017-08-16,79.25
699684,CVS,2017-08-17,78.88999938964844
699685,CVS,2017-08-18,77.66000366210938
699686,CVS,2017-08-21,77.63999938964844
699687,CVS,2017-08-22,77.76000213623047
699688,CVS,2017-08-23,77.61000061035156
699689,CVS,2017-08-24,75.38999938964844
699690,CVS,2017-08-25,75.3499984741211
699691,CVS,2017-08-28,75.45999908447266
699692,CVS,2017-08-29,76.08999633789062
699693,CVS,2017-08-30,76.37999725341797
699694,CVS,2017-08-31,77.33999633789062
699695,CVS,2017-09-01,77.91999816894531
699696,CVS,2017-09-05,78.69000244140625
699697,CVS,2017-09-06,79.87999725341797
699698,CVS,2017-09-07,80.41000366210938
699699,CVS,2017-09-08,79.72000122070312
699700,CVS,2017-09-11,79.72000122070312
699701,CVS,2017-09-12,82.43000030517578
699702,CVS,2017-09-13,83.08000183105469
699703,CVS,2017-09-14,82.63999938964844
699704,CVS,2017-09-15,83.16999816894531
699705,CVS,2017-09-18,83.30999755859375
699706,CVS,2017-09-19,83.0999984741211
699707,CVS,2017-09-20,80.69999694824219
699708,CVS,2017-09-21,79.55999755859375
699709,CVS,2017-09-22,79.62999725341797
699710,CVS,2017-09-25,81.37000274658203
699711,CVS,2017-09-26,81.6500015258789
699712,CVS,2017-09-27,81.47000122070312
699713,CVS,2017-09-28,81.26000213623047
699714,CVS,2017-09-29,81.31999969482422
699715,CVS,2017-10-02,80.7699966430664
699716,CVS,2017-10-03,80.91000366210938
699717,CVS,2017-10-04,80.06999969482422
699718,CVS,2017-10-05,80.9000015258789
699719,CVS,2017-10-06,76.91999816894531
699720,CVS,2017-10-09,74.30000305175781
699721,CVS,2017-10-10,74.70999908447266
699722,CVS,2017-10-11,73.9000015258789
699723,CVS,2017-10-12,73.77999877929688
699724,CVS,2017-10-13,72.5999984741211
699725,CVS,2017-10-16,72.44000244140625
699726,CVS,2017-10-17,72.62999725341797
699727,CVS,2017-10-18,74.0999984741211
699728,CVS,2017-10-19,74.62999725341797
699729,CVS,2017-10-20,76.48999786376953
699730,CVS,2017-10-23,75.91000366210938
699731,CVS,2017-10-24,76.01000213623047
699732,CVS,2017-10-25,75.52999877929688
699733,CVS,2017-10-26,73.30999755859375
699734,CVS,2017-10-27,68.98999786376953
699735,CVS,2017-10-30,68.44999694824219
699736,CVS,2017-10-31,68.52999877929688
699737,CVS,2017-11-01,69.0
699738,CVS,2017-11-02,69.37999725341797
699739,CVS,2017-11-03,69.25
699740,CVS,2017-11-06,66.80000305175781
699741,CVS,2017-11-07,68.94999694824219
699742,CVS,2017-11-08,68.98999786376953
699743,CVS,2017-11-09,69.0199966430664
699744,CVS,2017-11-10,70.98999786376953
699745,CVS,2017-11-13,71.4800033569336
699746,CVS,2017-11-14,70.44000244140625
699747,CVS,2017-11-15,69.80000305175781
699748,CVS,2017-11-16,70.26000213623047
699749,CVS,2017-11-17,70.68000030517578
699750,CVS,2017-11-20,70.37999725341797
699751,CVS,2017-11-21,71.5
699752,CVS,2017-11-22,71.4800033569336
699753,CVS,2017-11-24,70.55000305175781
699754,CVS,2017-11-27,70.4000015258789
699755,CVS,2017-11-28,72.69999694824219
699756,CVS,2017-11-29,73.4000015258789
699757,CVS,2017-11-30,76.5999984741211
699758,CVS,2017-12-01,75.12000274658203
699759,CVS,2017-12-04,71.69000244140625
699760,CVS,2017-12-05,71.01000213623047
699761,CVS,2017-12-06,71.37999725341797
699762,CVS,2017-12-07,71.08999633789062
699763,CVS,2017-12-08,73.08999633789062
699764,CVS,2017-12-11,73.08000183105469
699765,CVS,2017-12-12,72.8499984741211
699766,CVS,2017-12-13,71.62000274658203
699767,CVS,2017-12-14,70.80000305175781
699768,CVS,2017-12-15,73.08000183105469
699769,CVS,2017-12-18,71.66999816894531
699770,CVS,2017-12-19,72.30999755859375
699771,CVS,2017-12-20,73.55999755859375
699772,CVS,2017-12-21,74.63999938964844
699773,CVS,2017-12-22,73.41000366210938
699774,CVS,2017-12-26,73.68000030517578
699775,CVS,2017-12-27,72.76000213623047
699776,CVS,2017-12-28,73.05000305175781
699777,CVS,2017-12-29,72.5
699778,CVS,2018-01-02,73.5199966430664
699779,CVS,2018-01-03,73.19999694824219
699780,CVS,2018-01-04,75.12999725341797
699781,CVS,2018-01-05,78.44999694824219
699782,CVS,2018-01-08,77.7699966430664
699783,CVS,2018-01-09,77.69000244140625
699784,CVS,2018-01-10,77.44000244140625
699785,CVS,2018-01-11,79.0199966430664
699786,CVS,2018-01-12,78.77999877929688
699787,CVS,2018-01-16,79.44000244140625
699788,CVS,2018-01-17,79.5
699789,CVS,2018-01-18,79.3499984741211
699790,CVS,2018-01-19,79.86000061035156
699791,CVS,2018-01-22,80.94999694824219
699792,CVS,2018-01-23,80.44000244140625
699793,CVS,2018-01-24,80.91999816894531
699794,CVS,2018-01-25,81.58000183105469
699795,CVS,2018-01-26,82.01000213623047
699796,CVS,2018-01-29,83.62999725341797
699797,CVS,2018-01-30,80.19000244140625
699798,CVS,2018-01-31,78.69000244140625
699799,CVS,2018-02-01,78.79000091552734
699800,CVS,2018-02-02,76.44999694824219
699801,CVS,2018-02-05,73.31999969482422
699802,CVS,2018-02-06,74.0199966430664
699803,CVS,2018-02-07,74.3499984741211
699804,CVS,2018-02-08,70.55000305175781
699805,CVS,2018-02-09,69.38999938964844
699806,CVS,2018-02-12,69.87000274658203
699807,CVS,2018-02-13,70.11000061035156
699808,CVS,2018-02-14,69.79000091552734
699809,CVS,2018-02-15,70.48999786376953
699810,CVS,2018-02-16,71.9000015258789
699811,CVS,2018-02-20,70.66000366210938
699812,CVS,2018-02-21,68.76000213623047
699813,CVS,2018-02-22,68.0
699814,CVS,2018-02-23,68.16000366210938
699815,CVS,2018-02-26,68.2300033569336
699816,CVS,2018-02-27,68.25
699817,CVS,2018-02-28,67.7300033569336
699818,CVS,2018-03-01,67.1500015258789
699819,CVS,2018-03-02,67.45999908447266
699820,CVS,2018-03-05,68.30999755859375
699821,CVS,2018-03-06,67.6500015258789
699822,CVS,2018-03-07,67.51000213623047
699823,CVS,2018-03-08,68.36000061035156
699824,CVS,2018-03-09,69.2699966430664
699825,CVS,2018-03-12,69.01000213623047
699826,CVS,2018-03-13,68.25
699827,CVS,2018-03-14,67.05000305175781
699828,CVS,2018-03-15,65.86000061035156
699829,CVS,2018-03-16,65.6500015258789
699830,CVS,2018-03-19,63.630001068115234
699831,CVS,2018-03-20,62.93999862670898
699832,CVS,2018-03-21,62.41999816894531
699833,CVS,2018-03-22,61.790000915527344
699834,CVS,2018-03-23,60.86000061035156
699835,CVS,2018-03-26,61.59999847412109
699836,CVS,2018-03-27,60.59999847412109
699837,CVS,2018-03-28,62.709999084472656
699838,CVS,2018-03-29,62.209999084472656
699839,CVS,2018-04-02,61.040000915527344
699840,CVS,2018-04-03,62.58000183105469
699841,CVS,2018-04-04,64.27999877929688
699842,CVS,2018-04-05,64.66000366210938
699843,CVS,2018-04-06,63.380001068115234
699844,CVS,2018-04-09,63.310001373291016
699845,CVS,2018-04-10,63.970001220703125
699846,CVS,2018-04-11,63.06999969482422
699847,CVS,2018-04-12,64.0
699848,CVS,2018-04-13,63.43000030517578
699849,CVS,2018-04-16,66.0999984741211
699850,CVS,2018-04-17,67.11000061035156
699851,CVS,2018-04-18,66.61000061035156
699852,CVS,2018-04-19,65.86000061035156
699853,CVS,2018-04-20,65.12000274658203
699854,CVS,2018-04-23,65.68000030517578
699855,CVS,2018-04-24,66.5999984741211
699856,CVS,2018-04-25,67.7300033569336
699857,CVS,2018-04-26,68.69000244140625
699858,CVS,2018-04-27,69.94999694824219
699859,CVS,2018-04-30,69.83000183105469
699860,CVS,2018-05-01,68.0
699861,CVS,2018-05-02,65.94000244140625
699862,CVS,2018-05-03,62.27000045776367
699863,CVS,2018-05-04,63.09999847412109
699864,CVS,2018-05-07,61.75
699865,CVS,2018-05-08,60.709999084472656
699866,CVS,2018-05-09,61.209999084472656
699867,CVS,2018-05-10,62.43999862670898
699868,CVS,2018-05-11,64.41000366210938
699869,CVS,2018-05-14,66.81999969482422
699870,CVS,2018-05-15,65.83999633789062
699871,CVS,2018-05-16,66.12999725341797
699872,CVS,2018-05-17,65.76000213623047
699873,CVS,2018-05-18,64.91999816894531
699874,CVS,2018-05-21,65.5
699875,CVS,2018-05-22,65.62000274658203
699876,CVS,2018-05-23,65.56999969482422
699877,CVS,2018-05-24,65.12000274658203
699878,CVS,2018-05-25,66.02999877929688
699879,CVS,2018-05-29,64.80000305175781
699880,CVS,2018-05-30,65.98999786376953
699881,CVS,2018-05-31,63.38999938964844
699882,CVS,2018-06-01,64.06999969482422
699883,CVS,2018-06-04,64.0999984741211
699884,CVS,2018-06-05,63.33000183105469
699885,CVS,2018-06-06,65.08000183105469
699886,CVS,2018-06-07,65.0199966430664
699887,CVS,2018-06-08,66.02999877929688
699888,CVS,2018-06-11,66.94000244140625
699889,CVS,2018-06-12,66.3499984741211
699890,CVS,2018-06-13,68.41000366210938
699891,CVS,2018-06-14,69.12000274658203
699892,CVS,2018-06-15,70.08999633789062
699893,CVS,2018-06-18,67.73999786376953
699894,CVS,2018-06-19,70.7699966430664
699895,CVS,2018-06-20,71.5999984741211
699896,CVS,2018-06-21,71.08000183105469
699897,CVS,2018-06-22,72.18000030517578
699898,CVS,2018-06-25,71.43000030517578
699899,CVS,2018-06-26,69.80999755859375
699900,CVS,2018-06-27,70.05000305175781
699901,CVS,2018-06-28,65.77999877929688
699902,CVS,2018-06-29,64.3499984741211
699903,CVS,2018-07-02,65.16999816894531
699904,CVS,2018-07-03,64.5
699905,CVS,2018-07-05,65.08999633789062
699906,CVS,2018-07-06,66.4800033569336
699907,CVS,2018-07-09,67.63999938964844
699908,CVS,2018-07-10,68.23999786376953
699909,CVS,2018-07-11,67.30000305175781
699910,CVS,2018-07-12,67.98999786376953
699911,CVS,2018-07-13,68.62999725341797
699912,CVS,2018-07-16,68.23999786376953
699913,CVS,2018-07-17,67.94000244140625
699914,CVS,2018-07-18,67.9000015258789
699915,CVS,2018-07-19,66.13999938964844
699916,CVS,2018-07-20,65.26000213623047
699917,CVS,2018-07-23,66.33999633789062
699918,CVS,2018-07-24,65.58000183105469
699919,CVS,2018-07-25,65.98999786376953
699920,CVS,2018-07-26,66.33999633789062
699921,CVS,2018-07-27,66.66999816894531
699922,CVS,2018-07-30,67.43000030517578
699923,CVS,2018-07-31,64.86000061035156
699924,CVS,2018-08-01,64.08999633789062
699925,CVS,2018-08-02,63.77999877929688
699926,CVS,2018-08-03,64.88999938964844
699927,CVS,2018-08-06,65.04000091552734
699928,CVS,2018-08-07,65.44999694824219
699929,CVS,2018-08-08,68.16999816894531
699930,CVS,2018-08-09,68.56999969482422
699931,CVS,2018-08-10,69.05000305175781
699932,CVS,2018-08-13,69.5
699933,CVS,2018-08-14,71.37999725341797
699934,CVS,2018-08-15,71.63999938964844
699935,CVS,2018-08-16,73.19999694824219
699936,CVS,2018-08-17,73.68000030517578
699937,CVS,2018-08-20,74.62000274658203
699938,CVS,2018-08-21,73.69000244140625
699939,CVS,2018-08-22,73.91000366210938
699940,CVS,2018-08-23,73.63999938964844
699941,CVS,2018-08-24,74.08000183105469
699942,CVS,2018-08-27,74.95999908447266
699943,CVS,2018-08-28,74.91999816894531
699944,CVS,2018-08-29,74.44999694824219
699945,CVS,2018-08-30,74.52999877929688
699946,CVS,2018-08-31,75.23999786376953
699947,CVS,2018-09-04,74.0
699948,CVS,2018-09-05,74.88999938964844
699949,CVS,2018-09-06,76.06999969482422
699950,CVS,2018-09-07,77.29000091552734
699951,CVS,2018-09-10,75.63999938964844
699952,CVS,2018-09-11,75.7300033569336
699953,CVS,2018-09-12,77.31999969482422
699954,CVS,2018-09-13,77.08000183105469
699955,CVS,2018-09-14,76.91000366210938
699956,CVS,2018-09-17,78.0999984741211
699957,CVS,2018-09-18,78.61000061035156
699958,CVS,2018-09-19,78.95999908447266
699959,CVS,2018-09-20,79.38999938964844
699960,CVS,2018-09-21,79.58999633789062
699961,CVS,2018-09-24,78.73999786376953
699962,CVS,2018-09-25,77.61000061035156
699963,CVS,2018-09-26,78.43000030517578
699964,CVS,2018-09-27,78.76000213623047
699965,CVS,2018-09-28,78.72000122070312
699966,CVS,2018-10-01,79.5
699967,CVS,2018-10-02,79.23999786376953
699968,CVS,2018-10-03,79.9000015258789
699969,CVS,2018-10-04,79.38999938964844
699970,CVS,2018-10-05,78.66999816894531
699971,CVS,2018-10-08,79.80000305175781
699972,CVS,2018-10-09,79.48999786376953
699973,CVS,2018-10-10,78.91999816894531
699974,CVS,2018-10-11,73.19000244140625
699975,CVS,2018-10-12,74.58000183105469
699976,CVS,2018-10-15,73.05999755859375
699977,CVS,2018-10-16,73.72000122070312
699978,CVS,2018-10-17,74.36000061035156
699979,CVS,2018-10-18,74.52999877929688
699980,CVS,2018-10-19,74.18000030517578
699981,CVS,2018-10-22,72.83999633789062
699982,CVS,2018-10-23,72.44999694824219
699983,CVS,2018-10-24,69.80999755859375
699984,CVS,2018-10-25,70.66999816894531
699985,CVS,2018-10-26,70.12000274658203
699986,CVS,2018-10-29,70.54000091552734
699987,CVS,2018-10-30,72.38999938964844
699988,CVS,2018-10-31,72.38999938964844
699989,CVS,2018-11-01,74.41000366210938
699990,CVS,2018-11-02,73.08999633789062
699991,CVS,2018-11-05,73.69000244140625
699992,CVS,2018-11-06,77.9000015258789
699993,CVS,2018-11-07,78.7699966430664
699994,CVS,2018-11-08,80.05000305175781
699995,CVS,2018-11-09,79.83000183105469
699996,CVS,2018-11-12,80.33999633789062
699997,CVS,2018-11-13,80.80000305175781
699998,CVS,2018-11-14,79.91999816894531
699999,CVS,2018-11-15,79.83999633789062
700000,CVS,2018-11-16,79.33000183105469
700001,CVS,2018-11-19,78.55000305175781
700002,CVS,2018-11-20,75.5199966430664
700003,CVS,2018-11-21,75.08999633789062
700004,CVS,2018-11-23,75.18000030517578
700005,CVS,2018-11-26,77.83999633789062
700006,CVS,2018-11-27,79.5
700007,CVS,2018-11-28,80.2699966430664
700008,CVS,2018-11-29,80.0
700009,CVS,2018-11-30,80.19999694824219
700010,CVS,2018-12-03,79.5199966430664
700011,CVS,2018-12-04,78.91000366210938
700012,CVS,2018-12-06,76.56999969482422
700013,CVS,2018-12-07,74.08999633789062
700014,CVS,2018-12-10,73.33999633789062
700015,CVS,2018-12-11,73.41000366210938
700016,CVS,2018-12-12,74.5
700017,CVS,2018-12-13,73.37000274658203
700018,CVS,2018-12-14,71.87999725341797
700019,CVS,2018-12-17,70.69000244140625
700020,CVS,2018-12-18,69.55999755859375
700021,CVS,2018-12-19,68.58999633789062
700022,CVS,2018-12-20,66.4800033569336
700023,CVS,2018-12-21,63.70000076293945
700024,CVS,2018-12-24,62.91999816894531
700025,CVS,2018-12-26,65.41000366210938
700026,CVS,2018-12-27,65.23999786376953
700027,CVS,2018-12-28,65.19000244140625
700028,CVS,2018-12-31,65.5199966430664
700029,CVS,2019-01-02,65.58000183105469
700030,CVS,2019-01-03,65.2300033569336
700031,CVS,2019-01-04,66.81999969482422
700032,CVS,2019-01-07,68.61000061035156
700033,CVS,2019-01-08,68.52999877929688
700034,CVS,2019-01-09,66.04000091552734
700035,CVS,2019-01-10,65.55000305175781
700036,CVS,2019-01-11,65.80999755859375
700037,CVS,2019-01-14,65.33999633789062
700038,CVS,2019-01-15,63.7400016784668
700039,CVS,2019-01-16,63.91999816894531
700040,CVS,2019-01-17,63.369998931884766
700041,CVS,2019-01-18,65.5199966430664
700042,CVS,2019-01-22,64.91999816894531
700043,CVS,2019-01-23,66.11000061035156
700044,CVS,2019-01-24,64.9800033569336
700045,CVS,2019-01-25,65.44999694824219
700046,CVS,2019-01-28,65.23999786376953
700047,CVS,2019-01-29,65.54000091552734
700048,CVS,2019-01-30,65.95999908447266
700049,CVS,2019-01-31,65.55000305175781
700050,CVS,2019-02-01,65.22000122070312
700051,CVS,2019-02-04,65.91000366210938
700052,CVS,2019-02-05,65.66999816894531
700053,CVS,2019-02-06,66.02999877929688
700054,CVS,2019-02-07,65.75
700055,CVS,2019-02-08,65.01000213623047
700056,CVS,2019-02-11,65.0999984741211
700057,CVS,2019-02-12,67.01000213623047
700058,CVS,2019-02-13,67.79000091552734
700059,CVS,2019-02-14,67.69000244140625
700060,CVS,2019-02-15,69.52999877929688
700061,CVS,2019-02-19,69.87999725341797
700062,CVS,2019-02-20,64.22000122070312
700063,CVS,2019-02-21,62.34999847412109
700064,CVS,2019-02-22,61.95000076293945
700065,CVS,2019-02-25,61.22999954223633
700066,CVS,2019-02-26,60.68000030517578
700067,CVS,2019-02-27,58.5
700068,CVS,2019-02-28,57.83000183105469
700069,CVS,2019-03-01,58.130001068115234
700070,CVS,2019-03-04,55.959999084472656
700071,CVS,2019-03-05,54.959999084472656
700072,CVS,2019-03-06,54.0
700073,CVS,2019-03-07,52.36000061035156
700074,CVS,2019-03-08,52.93000030517578
700075,CVS,2019-03-11,53.75
700076,CVS,2019-03-12,54.650001525878906
700077,CVS,2019-03-13,56.56999969482422
700078,CVS,2019-03-14,55.880001068115234
700079,CVS,2019-03-15,55.59999847412109
700080,CVS,2019-03-18,56.66999816894531
700081,CVS,2019-03-19,57.09000015258789
700082,CVS,2019-03-20,56.15999984741211
700083,CVS,2019-03-21,57.400001525878906
700084,CVS,2019-03-22,56.040000915527344
700085,CVS,2019-03-25,54.95000076293945
700086,CVS,2019-03-26,55.38999938964844
700087,CVS,2019-03-27,54.04999923706055
700088,CVS,2019-03-28,53.36000061035156
700089,CVS,2019-03-29,53.93000030517578
700090,CVS,2019-04-01,54.18999862670898
700091,CVS,2019-04-02,52.130001068115234
700092,CVS,2019-04-03,52.790000915527344
700093,CVS,2019-04-04,53.400001525878906
700094,CVS,2019-04-05,54.060001373291016
700095,CVS,2019-04-08,54.150001525878906
700096,CVS,2019-04-09,53.720001220703125
700097,CVS,2019-04-10,53.869998931884766
700098,CVS,2019-04-11,52.68999862670898
700099,CVS,2019-04-12,52.810001373291016
700100,CVS,2019-04-15,54.220001220703125
700101,CVS,2019-04-16,53.900001525878906
700102,CVS,2019-04-17,52.540000915527344
700103,CVS,2019-04-18,52.630001068115234
700104,CVS,2019-04-22,52.43000030517578
700105,CVS,2019-04-23,52.959999084472656
700106,CVS,2019-04-24,52.93000030517578
700107,CVS,2019-04-25,53.22999954223633
700108,CVS,2019-04-26,53.52999877929688
700109,CVS,2019-04-29,53.9900016784668
700110,CVS,2019-04-30,54.380001068115234
700111,CVS,2019-05-01,57.33000183105469
700112,CVS,2019-05-02,56.72999954223633
700113,CVS,2019-05-03,56.65999984741211
700114,CVS,2019-05-06,56.59999847412109
700115,CVS,2019-05-07,55.34999847412109
700116,CVS,2019-05-08,55.7400016784668
700117,CVS,2019-05-09,55.34999847412109
700118,CVS,2019-05-10,55.15999984741211
700119,CVS,2019-05-13,53.81999969482422
700120,CVS,2019-05-14,52.970001220703125
700121,CVS,2019-05-15,52.790000915527344
700122,CVS,2019-05-16,52.29999923706055
700123,CVS,2019-05-17,52.880001068115234
700124,CVS,2019-05-20,53.0
700125,CVS,2019-05-21,53.52000045776367
700126,CVS,2019-05-22,53.709999084472656
700127,CVS,2019-05-23,52.790000915527344
700128,CVS,2019-05-24,53.06999969482422
700129,CVS,2019-05-28,52.70000076293945
700130,CVS,2019-05-29,52.52000045776367
700131,CVS,2019-05-30,52.75
700132,CVS,2019-05-31,52.369998931884766
700133,CVS,2019-06-03,53.38999938964844
700134,CVS,2019-06-04,54.619998931884766
700135,CVS,2019-06-05,53.16999816894531
700136,CVS,2019-06-06,54.11000061035156
700137,CVS,2019-06-07,53.91999816894531
700138,CVS,2019-06-10,55.02999877929688
700139,CVS,2019-06-11,53.970001220703125
700140,CVS,2019-06-12,53.65999984741211
700141,CVS,2019-06-13,54.59000015258789
700142,CVS,2019-06-14,54.16999816894531
700143,CVS,2019-06-17,54.540000915527344
700144,CVS,2019-06-18,54.65999984741211
700145,CVS,2019-06-19,54.88999938964844
700146,CVS,2019-06-20,53.869998931884766
700147,CVS,2019-06-21,53.650001525878906
700148,CVS,2019-06-24,53.13999938964844
700149,CVS,2019-06-25,53.68000030517578
700150,CVS,2019-06-26,53.70000076293945
700151,CVS,2019-06-27,54.7400016784668
700152,CVS,2019-06-28,54.4900016784668
700153,CVS,2019-07-01,54.93000030517578
700154,CVS,2019-07-02,54.79999923706055
700155,CVS,2019-07-03,55.20000076293945
700156,CVS,2019-07-05,55.56999969482422
700157,CVS,2019-07-08,55.310001373291016
700158,CVS,2019-07-09,54.83000183105469
700159,CVS,2019-07-10,55.380001068115234
700160,CVS,2019-07-11,57.970001220703125
700161,CVS,2019-07-12,57.54999923706055
700162,CVS,2019-07-15,57.43999862670898
700163,CVS,2019-07-16,57.380001068115234
700164,CVS,2019-07-17,56.22999954223633
700165,CVS,2019-07-18,56.5
700166,CVS,2019-07-19,55.93999862670898
700167,CVS,2019-07-22,55.47999954223633
700168,CVS,2019-07-23,56.27000045776367
700169,CVS,2019-07-24,55.9900016784668
700170,CVS,2019-07-25,55.43999862670898
700171,CVS,2019-07-26,55.540000915527344
700172,CVS,2019-07-29,56.2599983215332
700173,CVS,2019-07-30,56.52999877929688
700174,CVS,2019-07-31,55.869998931884766
700175,CVS,2019-08-01,55.369998931884766
700176,CVS,2019-08-02,55.709999084472656
700177,CVS,2019-08-05,54.5099983215332
700178,CVS,2019-08-06,54.09000015258789
700179,CVS,2019-08-07,58.119998931884766
700180,CVS,2019-08-08,59.040000915527344
700181,CVS,2019-08-09,59.290000915527344
700182,CVS,2019-08-12,58.75
700183,CVS,2019-08-13,59.84999847412109
700184,CVS,2019-08-14,58.560001373291016
700185,CVS,2019-08-15,58.84000015258789
700186,CVS,2019-08-16,60.27999877929688
700187,CVS,2019-08-19,61.38999938964844
700188,CVS,2019-08-20,61.560001373291016
700189,CVS,2019-08-21,61.650001525878906
700190,CVS,2019-08-22,62.04999923706055
700191,CVS,2019-08-23,60.2400016784668
700192,CVS,2019-08-26,60.7599983215332
700193,CVS,2019-08-27,59.18999862670898
700194,CVS,2019-08-28,59.47999954223633
700195,CVS,2019-08-29,60.150001525878906
700196,CVS,2019-08-30,60.91999816894531
700197,CVS,2019-09-03,60.68999862670898
700198,CVS,2019-09-04,61.65999984741211
700199,CVS,2019-09-05,62.7599983215332
700200,CVS,2019-09-06,62.22999954223633
700201,CVS,2019-09-09,63.68000030517578
700202,CVS,2019-09-10,63.59999847412109
700203,CVS,2019-09-11,63.9900016784668
700204,CVS,2019-09-12,63.900001525878906
700205,CVS,2019-09-13,64.05999755859375
700206,CVS,2019-09-16,63.43000030517578
700207,CVS,2019-09-17,63.47999954223633
700208,CVS,2019-09-18,63.2599983215332
700209,CVS,2019-09-19,63.630001068115234
700210,CVS,2019-09-20,64.30000305175781
700211,CVS,2019-09-23,63.34999847412109
700212,CVS,2019-09-24,62.93000030517578
700213,CVS,2019-09-25,62.59000015258789
700214,CVS,2019-09-26,61.59000015258789
700215,CVS,2019-09-27,62.08000183105469
700216,CVS,2019-09-30,63.06999969482422
700217,CVS,2019-10-01,62.34999847412109
700218,CVS,2019-10-02,61.5
700219,CVS,2019-10-03,61.220001220703125
700220,CVS,2019-10-04,62.2400016784668
700221,CVS,2019-10-07,61.9900016784668
700222,CVS,2019-10-08,60.380001068115234
700223,CVS,2019-10-09,60.79999923706055
700224,CVS,2019-10-10,62.13999938964844
700225,CVS,2019-10-11,62.93999862670898
700226,CVS,2019-10-14,62.9900016784668
700227,CVS,2019-10-15,64.83000183105469
700228,CVS,2019-10-16,65.41000366210938
700229,CVS,2019-10-17,66.5
700230,CVS,2019-10-18,66.16000366210938
700231,CVS,2019-10-21,65.69999694824219
700232,CVS,2019-10-22,66.55999755859375
700233,CVS,2019-10-23,65.5999984741211
700234,CVS,2019-10-24,64.83999633789062
700235,CVS,2019-10-25,65.0999984741211
700236,CVS,2019-10-28,65.87999725341797
700237,CVS,2019-10-29,65.88999938964844
700238,CVS,2019-10-30,67.05000305175781
700239,CVS,2019-10-31,66.38999938964844
700240,CVS,2019-11-01,67.23999786376953
700241,CVS,2019-11-04,68.04000091552734
700242,CVS,2019-11-05,67.31999969482422
700243,CVS,2019-11-06,70.93000030517578
700244,CVS,2019-11-07,71.77999877929688
700245,CVS,2019-11-08,72.47000122070312
700246,CVS,2019-11-11,71.7300033569336
700247,CVS,2019-11-12,72.3499984741211
700248,CVS,2019-11-13,72.81999969482422
700249,CVS,2019-11-14,72.94000244140625
700250,CVS,2019-11-15,74.29000091552734
700251,CVS,2019-11-18,75.0999984741211
700252,CVS,2019-11-19,75.3499984741211
700253,CVS,2019-11-20,74.91999816894531
700254,CVS,2019-11-21,74.94000244140625
700255,CVS,2019-11-22,75.30999755859375
700256,CVS,2019-11-25,76.58000183105469
700257,CVS,2019-11-26,74.94000244140625
700258,CVS,2019-11-27,75.04000091552734
700259,CVS,2019-11-29,75.2699966430664
700260,CVS,2019-12-02,75.55000305175781
700261,CVS,2019-12-03,74.70999908447266
700262,CVS,2019-12-04,75.0
700263,CVS,2019-12-05,74.4800033569336
700264,CVS,2019-12-06,75.36000061035156
700265,CVS,2019-12-09,74.98999786376953
700266,CVS,2019-12-10,73.18000030517578
700267,CVS,2019-12-11,73.3499984741211
700268,CVS,2019-12-12,74.26000213623047
700269,CVS,2019-12-13,73.58999633789062
700270,CVS,2019-12-16,74.4000015258789
700271,CVS,2019-12-17,73.3499984741211
700272,CVS,2019-12-18,73.27999877929688
700273,CVS,2019-12-19,74.0999984741211
700274,CVS,2019-12-20,74.58000183105469
700275,CVS,2019-12-23,74.37999725341797
700276,CVS,2019-12-24,74.51000213623047
700277,CVS,2019-12-26,74.4800033569336
700278,CVS,2019-12-27,74.4000015258789
700279,CVS,2019-12-30,73.69999694824219
700280,CVS,2019-12-31,74.29000091552734
700281,CVS,2020-01-02,74.16000366210938
700282,CVS,2020-01-03,73.56999969482422
700283,CVS,2020-01-06,73.86000061035156
700284,CVS,2020-01-07,73.58000183105469
700285,CVS,2020-01-08,72.66000366210938
700286,CVS,2020-01-09,72.86000061035156
700287,CVS,2020-01-10,72.11000061035156
700288,CVS,2020-01-13,72.76000213623047
700289,CVS,2020-01-14,73.83000183105469
700290,CVS,2020-01-15,75.2699966430664
700291,CVS,2020-01-16,76.05000305175781
700292,CVS,2020-01-17,76.0199966430664
700293,CVS,2020-01-21,74.58999633789062
700294,CVS,2020-01-22,74.01000213623047
700295,CVS,2020-01-23,73.52999877929688
700296,CVS,2020-01-24,71.43000030517578
700297,CVS,2020-01-27,70.97000122070312
700298,CVS,2020-01-28,71.81999969482422
700299,CVS,2020-01-29,70.55000305175781
700300,CVS,2020-01-30,69.70999908447266
700301,CVS,2020-01-31,67.81999969482422
700302,CVS,2020-02-03,66.93000030517578
700303,CVS,2020-02-04,67.87999725341797
700304,CVS,2020-02-05,70.54000091552734
700305,CVS,2020-02-06,70.83999633789062
700306,CVS,2020-02-07,71.55999755859375
700307,CVS,2020-02-10,73.25
700308,CVS,2020-02-11,73.8499984741211
700309,CVS,2020-02-12,73.75
700310,CVS,2020-02-13,72.0
700311,CVS,2020-02-14,71.37000274658203
700312,CVS,2020-02-18,72.0
700313,CVS,2020-02-19,71.77999877929688
700314,CVS,2020-02-20,71.94000244140625
700315,CVS,2020-02-21,71.51000213623047
700316,CVS,2020-02-24,67.91999816894531
700317,CVS,2020-02-25,64.33000183105469
700318,CVS,2020-02-26,62.650001525878906
700319,CVS,2020-02-27,59.33000183105469
700320,CVS,2020-02-28,59.18000030517578
700321,CVS,2020-03-02,64.02999877929688
700322,CVS,2020-03-03,62.540000915527344
700323,CVS,2020-03-04,66.04000091552734
700324,CVS,2020-03-05,64.36000061035156
700325,CVS,2020-03-06,64.1500015258789
700326,CVS,2020-03-09,61.29999923706055
700327,CVS,2020-03-10,62.59999847412109
700328,CVS,2020-03-11,61.310001373291016
700329,CVS,2020-03-12,54.59999847412109
700330,CVS,2020-03-13,59.63999938964844
700331,CVS,2020-03-16,52.29999923706055
700332,CVS,2020-03-17,58.0
700333,CVS,2020-03-18,57.18000030517578
700334,CVS,2020-03-19,55.380001068115234
700335,CVS,2020-03-20,54.70000076293945
700336,CVS,2020-03-23,53.09000015258789
700337,CVS,2020-03-24,54.34999847412109
700338,CVS,2020-03-25,53.63999938964844
700339,CVS,2020-03-26,58.310001373291016
700340,CVS,2020-03-27,58.59999847412109
700341,CVS,2020-03-30,59.68000030517578
700342,CVS,2020-03-31,59.33000183105469
700343,CVS,2020-04-01,58.34000015258789
700344,CVS,2020-04-02,55.40999984741211
700345,CVS,2020-04-03,55.720001220703125
700346,CVS,2020-04-06,56.220001220703125
700347,CVS,2020-04-07,56.869998931884766
700348,CVS,2020-04-08,59.40999984741211
700349,CVS,2020-04-09,60.470001220703125
700350,CVS,2020-04-13,58.959999084472656
700351,CVS,2020-04-14,61.560001373291016
700352,CVS,2020-04-15,60.560001373291016
700353,CVS,2020-04-16,62.560001373291016
700354,CVS,2020-04-17,63.36000061035156
700355,CVS,2020-04-20,62.34000015258789
700356,CVS,2020-04-21,60.25
700357,CVS,2020-04-22,60.34999847412109
700358,CVS,2020-04-23,61.27999877929688
700359,CVS,2020-04-24,62.310001373291016
700360,CVS,2020-04-27,63.5
700361,CVS,2020-04-28,63.2400016784668
700362,CVS,2020-04-29,62.61000061035156
700363,CVS,2020-04-30,61.54999923706055
700364,CVS,2020-05-01,59.70000076293945
700365,CVS,2020-05-04,59.95000076293945
700366,CVS,2020-05-05,61.209999084472656
700367,CVS,2020-05-06,60.40999984741211
700368,CVS,2020-05-07,61.45000076293945
700369,CVS,2020-05-08,63.119998931884766
700370,CVS,2020-05-11,63.84000015258789
700371,CVS,2020-05-12,63.34999847412109
700372,CVS,2020-05-13,61.150001525878906
700373,CVS,2020-05-14,62.310001373291016
700374,CVS,2020-05-15,63.18999862670898
700375,CVS,2020-05-18,63.72999954223633
700376,CVS,2020-05-19,63.61000061035156
700377,CVS,2020-05-20,63.220001220703125
700378,CVS,2020-05-21,63.34000015258789
700379,CVS,2020-05-22,63.33000183105469
700380,CVS,2020-05-26,64.63999938964844
700381,CVS,2020-05-27,65.97000122070312
700382,CVS,2020-05-28,66.55999755859375
700383,CVS,2020-05-29,65.56999969482422
700384,CVS,2020-06-01,65.63999938964844
700385,CVS,2020-06-02,66.83999633789062
700386,CVS,2020-06-03,66.8499984741211
700387,CVS,2020-06-04,66.52999877929688
700388,CVS,2020-06-05,68.3499984741211
700389,CVS,2020-06-08,70.62000274658203
700390,CVS,2020-06-09,69.37000274658203
700391,CVS,2020-06-10,67.51000213623047
700392,CVS,2020-06-11,63.15999984741211
700393,CVS,2020-06-12,64.1500015258789
700394,CVS,2020-06-15,63.31999969482422
700395,CVS,2020-06-16,65.58000183105469
700396,CVS,2020-06-17,65.0
700397,CVS,2020-06-18,64.48999786376953
700398,CVS,2020-06-19,64.48999786376953
700399,CVS,2020-06-22,64.30000305175781
700400,CVS,2020-06-23,64.43000030517578
700401,CVS,2020-06-24,63.18000030517578
700402,CVS,2020-06-25,64.0199966430664
700403,CVS,2020-06-26,63.45000076293945
700404,CVS,2020-06-29,64.41999816894531
700405,CVS,2020-06-30,64.97000122070312
700406,CVS,2020-07-01,64.55999755859375
700407,CVS,2020-07-02,64.69999694824219
700408,CVS,2020-07-06,64.93000030517578
700409,CVS,2020-07-07,63.91999816894531
700410,CVS,2020-07-08,63.13999938964844
700411,CVS,2020-07-09,61.27999877929688
700412,CVS,2020-07-10,62.650001525878906
700413,CVS,2020-07-13,62.619998931884766
700414,CVS,2020-07-14,63.70000076293945
700415,CVS,2020-07-15,64.58000183105469
700416,CVS,2020-07-16,64.98999786376953
700417,CVS,2020-07-17,65.36000061035156
700418,CVS,2020-07-20,63.90999984741211
700419,CVS,2020-07-21,64.5199966430664
700420,CVS,2020-07-22,63.77999877929688
700421,CVS,2020-07-23,63.790000915527344
700422,CVS,2020-07-24,63.34000015258789
700423,CVS,2020-07-27,62.56999969482422
700424,CVS,2020-07-28,63.27000045776367
700425,CVS,2020-07-29,64.22000122070312
700426,CVS,2020-07-30,64.0
700427,CVS,2020-07-31,62.93999862670898
700428,CVS,2020-08-03,63.86000061035156
700429,CVS,2020-08-04,64.9800033569336
700430,CVS,2020-08-05,64.4000015258789
700431,CVS,2020-08-06,64.12000274658203
700432,CVS,2020-08-07,64.95999908447266
700433,CVS,2020-08-10,65.70999908447266
700434,CVS,2020-08-11,65.26000213623047
700435,CVS,2020-08-12,64.98999786376953
700436,CVS,2020-08-13,64.69999694824219
700437,CVS,2020-08-14,65.66999816894531
700438,CVS,2020-08-17,64.9000015258789
700439,CVS,2020-08-18,65.18000030517578
700440,CVS,2020-08-19,65.27999877929688
700441,CVS,2020-08-20,63.720001220703125
700442,CVS,2020-08-21,63.93999862670898
700443,CVS,2020-08-24,63.869998931884766
700444,CVS,2020-08-25,63.470001220703125
700445,CVS,2020-08-26,62.70000076293945
700446,CVS,2020-08-27,63.38999938964844
700447,CVS,2020-08-28,63.209999084472656
700448,CVS,2020-08-31,62.119998931884766
700449,CVS,2020-09-01,60.27999877929688
700450,CVS,2020-09-02,60.90999984741211
700451,CVS,2020-09-03,60.45000076293945
700452,CVS,2020-09-04,60.2400016784668
700453,CVS,2020-09-08,59.52999877929688
700454,CVS,2020-09-09,59.52999877929688
700455,CVS,2020-09-10,58.0
700456,CVS,2020-09-11,57.400001525878906
700457,CVS,2020-09-14,57.970001220703125
700458,CVS,2020-09-15,57.0
700459,CVS,2020-09-16,57.47999954223633
700460,CVS,2020-09-17,58.40999984741211
700461,CVS,2020-09-18,59.56999969482422
700462,CVS,2020-09-21,58.869998931884766
700463,CVS,2020-09-22,58.13999938964844
700464,CVS,2020-09-23,57.400001525878906
700465,CVS,2020-09-24,56.709999084472656
700466,CVS,2020-09-25,57.31999969482422
700467,CVS,2020-09-28,57.93999862670898
700468,CVS,2020-09-29,57.540000915527344
700469,CVS,2020-09-30,58.400001525878906
700470,CVS,2020-10-01,57.84000015258789
700471,CVS,2020-10-02,57.83000183105469
700472,CVS,2020-10-05,58.95000076293945
700473,CVS,2020-10-06,58.22999954223633
700474,CVS,2020-10-07,59.41999816894531
700475,CVS,2020-10-08,60.470001220703125
700476,CVS,2020-10-09,59.400001525878906
700477,CVS,2020-10-12,59.720001220703125
700478,CVS,2020-10-13,59.119998931884766
700479,CVS,2020-10-14,58.5099983215332
700480,CVS,2020-10-15,59.31999969482422
700481,CVS,2020-10-16,59.59000015258789
700482,CVS,2020-10-19,58.77999877929688
700483,CVS,2020-10-20,59.43000030517578
700484,CVS,2020-10-21,59.22999954223633
700485,CVS,2020-10-22,59.47999954223633
700486,CVS,2020-10-23,60.25
700487,CVS,2020-10-26,59.560001373291016
700488,CVS,2020-10-27,58.150001525878906
700489,CVS,2020-10-28,56.56999969482422
700490,CVS,2020-10-29,55.93000030517578
700491,CVS,2020-10-30,56.09000015258789
700492,CVS,2020-11-02,58.08000183105469
700493,CVS,2020-11-03,59.45000076293945
700494,CVS,2020-11-04,60.369998931884766
700495,CVS,2020-11-05,61.40999984741211
700496,CVS,2020-11-06,64.94999694824219
700497,CVS,2020-11-09,67.52999877929688
700498,CVS,2020-11-10,70.2300033569336
700499,CVS,2020-11-11,69.51000213623047
700500,CVS,2020-11-12,69.38999938964844
700501,CVS,2020-11-13,71.0
700502,CVS,2020-11-16,73.47000122070312
700503,CVS,2020-11-17,67.13999938964844
700504,CVS,2020-11-18,66.3499984741211
700505,CVS,2020-11-19,66.05999755859375
700506,CVS,2020-11-20,66.38999938964844
700507,CVS,2020-11-23,66.77999877929688
700508,CVS,2020-11-24,68.43000030517578
700509,CVS,2020-11-25,67.62999725341797
700510,CVS,2020-11-27,67.87000274658203
700511,CVS,2020-11-30,67.79000091552734
700512,CVS,2020-12-01,67.54000091552734
700513,CVS,2020-12-02,69.62999725341797
700514,CVS,2020-12-03,72.5199966430664
700515,CVS,2020-12-04,74.5
700516,CVS,2020-12-07,73.62999725341797
700517,CVS,2020-12-08,73.86000061035156
700518,CVS,2020-12-09,73.52999877929688
700519,CVS,2020-12-10,72.20999908447266
700520,CVS,2020-12-11,71.58000183105469
700521,CVS,2020-12-14,69.72000122070312
700522,CVS,2020-12-15,69.88999938964844
700523,CVS,2020-12-16,69.31999969482422
700524,CVS,2020-12-17,69.58999633789062
700525,CVS,2020-12-18,69.55000305175781
700526,CVS,2020-12-21,68.70999908447266
700527,CVS,2020-12-22,67.22000122070312
700528,CVS,2020-12-23,68.01000213623047
700529,CVS,2020-12-24,67.97000122070312
700530,CVS,2020-12-28,68.08000183105469
700531,CVS,2020-12-29,67.9000015258789
700532,CVS,2020-12-30,67.75
700533,CVS,2020-12-31,68.30000305175781
700534,CVS,2021-01-04,69.98999786376953
700535,CVS,2021-01-05,70.45999908447266
700536,CVS,2021-01-06,72.55999755859375
700537,CVS,2021-01-07,73.98999786376953
700538,CVS,2021-01-08,74.86000061035156
700539,CVS,2021-01-11,76.06999969482422
700540,CVS,2021-01-12,76.26000213623047
700541,CVS,2021-01-13,74.91999816894531
700542,CVS,2021-01-14,75.05000305175781
700543,CVS,2021-01-15,76.26000213623047
700544,CVS,2021-01-19,75.4000015258789
700545,CVS,2021-01-20,75.25
700546,CVS,2021-01-21,74.08000183105469
700547,CVS,2021-01-22,74.12000274658203
700548,CVS,2021-01-25,73.20999908447266
700549,CVS,2021-01-26,74.2300033569336
700550,CVS,2021-01-27,72.41999816894531
700551,CVS,2021-01-28,72.61000061035156
700552,CVS,2021-01-29,71.6500015258789
700553,CVS,2021-02-01,71.45999908447266
700554,CVS,2021-02-02,71.83000183105469
700555,CVS,2021-02-03,73.23999786376953
700556,CVS,2021-02-04,73.0
700557,CVS,2021-02-05,72.18000030517578
700558,CVS,2021-02-08,72.9800033569336
700559,CVS,2021-02-09,73.48999786376953
700560,CVS,2021-02-10,73.83000183105469
700561,CVS,2021-02-11,73.5999984741211
700562,CVS,2021-02-12,74.20999908447266
700563,CVS,2021-02-16,70.52999877929688
700564,CVS,2021-02-17,72.70999908447266
700565,CVS,2021-02-18,71.5199966430664
700566,CVS,2021-02-19,70.41999816894531
700567,CVS,2021-02-22,70.4800033569336
700568,CVS,2021-02-23,69.63999938964844
700569,CVS,2021-02-24,70.4000015258789
700570,CVS,2021-02-25,69.33000183105469
700571,CVS,2021-02-26,68.12999725341797
700572,CVS,2021-03-01,69.27999877929688
700573,CVS,2021-03-02,68.94000244140625
700574,CVS,2021-03-03,69.02999877929688
700575,CVS,2021-03-04,69.16999816894531
700576,CVS,2021-03-05,70.62999725341797
700577,CVS,2021-03-08,71.7300033569336
700578,CVS,2021-03-09,71.2300033569336
700579,CVS,2021-03-10,72.69999694824219
700580,CVS,2021-03-11,72.3499984741211
700581,CVS,2021-03-12,73.91999816894531
700582,CVS,2021-03-15,74.97000122070312
700583,CVS,2021-03-16,75.06999969482422
700584,CVS,2021-03-17,74.01000213623047
700585,CVS,2021-03-18,74.4800033569336
700586,CVS,2021-03-19,73.18000030517578
700587,CVS,2021-03-22,73.47000122070312
700588,CVS,2021-03-23,71.9000015258789
700589,CVS,2021-03-24,73.20999908447266
700590,CVS,2021-03-25,74.06999969482422
700591,CVS,2021-03-26,75.95999908447266
700592,CVS,2021-03-29,76.30000305175781
700593,CVS,2021-03-30,76.08000183105469
700594,CVS,2021-03-31,75.2300033569336
700595,CVS,2021-04-01,74.30000305175781
700596,CVS,2021-04-05,75.04000091552734
700597,CVS,2021-04-06,74.62000274658203
700598,CVS,2021-04-07,74.48999786376953
700599,CVS,2021-04-08,73.79000091552734
700600,CVS,2021-04-09,74.06999969482422
700601,CVS,2021-04-12,74.45999908447266
700602,CVS,2021-04-13,74.0199966430664
700603,CVS,2021-04-14,75.08000183105469
700604,CVS,2021-04-15,75.77999877929688
700605,CVS,2021-04-16,75.87999725341797
700606,CVS,2021-04-19,75.75
700607,CVS,2021-04-20,75.91000366210938
700608,CVS,2021-04-21,76.69999694824219
700609,CVS,2021-04-22,76.18000030517578
700610,CVS,2021-04-23,76.05000305175781
700611,CVS,2021-04-26,75.75
700612,CVS,2021-04-27,75.11000061035156
700613,CVS,2021-04-28,75.4000015258789
700614,CVS,2021-04-29,76.37000274658203
700615,CVS,2021-04-30,76.4000015258789
700616,CVS,2021-05-03,77.69000244140625
700617,CVS,2021-05-04,81.12000274658203
700618,CVS,2021-05-05,83.04000091552734
700619,CVS,2021-05-06,83.69999694824219
700620,CVS,2021-05-07,85.11000061035156
700621,CVS,2021-05-10,85.8499984741211
700622,CVS,2021-05-11,84.37000274658203
700623,CVS,2021-05-12,83.37999725341797
700624,CVS,2021-05-13,84.2699966430664
700625,CVS,2021-05-14,84.33000183105469
700626,CVS,2021-05-17,84.55999755859375
700627,CVS,2021-05-18,88.61000061035156
700628,CVS,2021-05-19,89.20999908447266
700629,CVS,2021-05-20,89.06999969482422
700630,CVS,2021-05-21,89.80999755859375
700631,CVS,2021-05-24,89.70999908447266
700632,CVS,2021-05-25,88.69999694824219
700633,CVS,2021-05-26,87.31999969482422
700634,CVS,2021-05-27,86.41999816894531
700635,CVS,2021-05-28,86.44000244140625
700636,CVS,2021-06-01,85.87000274658203
700637,CVS,2021-06-02,85.98999786376953
700638,CVS,2021-06-03,87.05999755859375
700639,CVS,2021-06-04,86.47000122070312
700640,CVS,2021-06-07,86.33000183105469
700641,CVS,2021-06-08,85.80999755859375
700642,CVS,2021-06-09,84.94999694824219
700643,CVS,2021-06-10,85.5
700644,CVS,2021-06-11,85.47000122070312
700645,CVS,2021-06-14,84.62000274658203
700646,CVS,2021-06-15,85.4000015258789
700647,CVS,2021-06-16,84.73999786376953
700648,CVS,2021-06-17,84.2300033569336
700649,CVS,2021-06-18,82.4000015258789
700650,CVS,2021-06-21,84.0199966430664
700651,CVS,2021-06-22,83.80999755859375
700652,CVS,2021-06-23,83.7300033569336
700653,CVS,2021-06-24,83.7699966430664
700654,CVS,2021-06-25,84.08000183105469
700655,CVS,2021-06-28,84.12000274658203
700656,CVS,2021-06-29,83.48999786376953
700657,CVS,2021-06-30,83.44000244140625
700658,CVS,2021-07-01,82.22000122070312
700659,CVS,2021-07-02,82.43000030517578
700660,CVS,2021-07-06,81.18000030517578
700661,CVS,2021-07-07,81.33999633789062
700662,CVS,2021-07-08,80.22000122070312
700663,CVS,2021-07-09,81.31999969482422
700664,CVS,2021-07-12,81.81999969482422
700665,CVS,2021-07-13,81.66000366210938
700666,CVS,2021-07-14,82.41999816894531
700667,CVS,2021-07-15,82.06999969482422
700668,CVS,2021-07-16,81.72000122070312
700669,CVS,2021-07-19,80.66999816894531
700670,CVS,2021-07-20,81.80000305175781
700671,CVS,2021-07-21,83.05999755859375
700672,CVS,2021-07-22,82.62999725341797
700673,CVS,2021-07-23,83.2699966430664
700674,CVS,2021-07-26,82.87000274658203
700675,CVS,2021-07-27,83.63999938964844
700676,CVS,2021-07-28,83.30000305175781
700677,CVS,2021-07-29,83.05999755859375
700678,CVS,2021-07-30,82.36000061035156
700679,CVS,2021-08-02,82.41000366210938
700680,CVS,2021-08-03,84.0
700681,CVS,2021-08-04,81.55000305175781
700682,CVS,2021-08-05,80.05000305175781
700683,CVS,2021-08-06,81.25
700684,CVS,2021-08-09,81.6500015258789
700685,CVS,2021-08-10,83.23999786376953
700686,CVS,2021-08-11,84.94999694824219
700687,CVS,2021-08-12,85.13999938964844
700688,CVS,2021-08-13,84.36000061035156
700689,CVS,2021-08-16,85.38999938964844
700690,CVS,2021-08-17,86.47000122070312
700691,CVS,2021-08-18,84.58999633789062
700692,CVS,2021-08-19,84.2300033569336
700693,CVS,2021-08-20,84.8499984741211
700694,CVS,2021-08-23,84.5999984741211
700695,CVS,2021-08-24,83.80999755859375
700696,CVS,2021-08-25,83.56999969482422
700697,CVS,2021-08-26,83.02999877929688
700698,CVS,2021-08-27,83.70999908447266
700699,CVS,2021-08-30,84.5999984741211
700700,CVS,2021-08-31,86.38999938964844
700701,CVS,2021-09-01,85.70999908447266
700702,CVS,2021-09-02,86.95999908447266
700703,CVS,2021-09-03,87.47000122070312
700704,CVS,2021-09-07,86.58000183105469
700705,CVS,2021-09-08,86.22000122070312
700706,CVS,2021-09-09,85.41000366210938
700707,CVS,2021-09-10,83.79000091552734
700708,CVS,2021-09-13,84.51000213623047
700709,CVS,2021-09-14,83.88999938964844
700710,CVS,2021-09-15,85.54000091552734
700711,CVS,2021-09-16,85.3499984741211
700712,CVS,2021-09-17,85.51000213623047
700713,CVS,2021-09-20,84.58000183105469
700714,CVS,2021-09-21,83.93000030517578
700715,CVS,2021-09-22,83.86000061035156
700716,CVS,2021-09-23,84.86000061035156
700717,CVS,2021-09-24,84.70999908447266
700718,CVS,2021-09-27,85.73999786376953
700719,CVS,2021-09-28,85.66000366210938
700720,CVS,2021-09-29,86.79000091552734
700721,CVS,2021-09-30,84.86000061035156
700722,CVS,2021-10-01,84.06999969482422
700723,CVS,2021-10-04,83.80999755859375
700724,CVS,2021-10-05,83.63999938964844
700725,CVS,2021-10-06,83.1500015258789
700726,CVS,2021-10-07,84.19999694824219
700727,CVS,2021-10-08,84.37000274658203
700728,CVS,2021-10-11,84.27999877929688
700729,CVS,2021-10-12,83.79000091552734
700730,CVS,2021-10-13,83.16000366210938
700731,CVS,2021-10-14,84.55999755859375
700732,CVS,2021-10-15,85.83999633789062
700733,CVS,2021-10-18,84.4800033569336
700734,CVS,2021-10-19,84.88999938964844
700735,CVS,2021-10-20,86.55000305175781
700736,CVS,2021-10-21,86.86000061035156
700737,CVS,2021-10-22,87.5199966430664
700738,CVS,2021-10-25,87.68000030517578
700739,CVS,2021-10-26,88.31999969482422
700740,CVS,2021-10-27,88.08999633789062
700741,CVS,2021-10-28,88.62000274658203
700742,CVS,2021-10-29,89.27999877929688
700743,CVS,2021-11-01,90.6500015258789
700744,CVS,2021-11-02,91.1500015258789
700745,CVS,2021-11-03,96.33999633789062
700746,CVS,2021-11-04,94.48999786376952
700747,CVS,2021-11-05,93.77999877929688
700748,CVS,2021-11-08,93.76000213623048
700749,CVS,2021-11-09,92.76000213623048
700750,CVS,2021-11-10,92.95999908447266
700751,CVS,2021-11-11,94.20999908447266
700752,CVS,2021-11-12,94.0199966430664
700753,CVS,2021-11-15,93.48999786376952
700754,CVS,2021-11-16,92.88999938964844
700755,CVS,2021-11-17,92.7300033569336
700756,CVS,2021-11-18,95.33999633789062
700757,CVS,2021-11-19,93.16000366210938
700758,CVS,2021-11-22,92.98999786376952
700759,CVS,2021-11-23,93.63999938964844
700760,CVS,2021-11-24,92.6500015258789
700761,CVS,2021-11-26,91.5199966430664
700762,CVS,2021-11-29,92.0199966430664
700763,CVS,2021-11-30,89.05999755859375
700764,CVS,2021-12-01,88.77999877929688
700765,CVS,2021-12-02,89.98999786376953
700766,CVS,2021-12-03,90.87000274658205
700767,CVS,2021-12-06,92.6500015258789
700768,CVS,2021-12-07,92.93000030517578
700769,CVS,2021-12-08,93.0999984741211
700770,CVS,2021-12-09,97.30999755859376
700771,CVS,2021-12-10,98.86000061035156
700772,CVS,2021-12-13,98.9000015258789
700773,CVS,2021-12-14,98.77999877929688
700774,CVS,2021-12-15,100.5500030517578
700775,CVS,2021-12-16,101.22000122070312
700776,CVS,2021-12-17,100.36000061035156
700777,CVS,2021-12-20,100.31999969482422
700778,CVS,2021-12-21,100.79000091552734
700779,CVS,2021-12-22,100.9000015258789
700780,CVS,2021-12-23,101.30999755859376
700781,CVS,2021-12-27,102.4000015258789
700782,CVS,2021-12-28,102.7699966430664
700783,CVS,2021-12-29,103.6999969482422
700784,CVS,2021-12-30,103.68000030517578
700785,CVS,2021-12-31,103.16000366210938
700786,CVS,2022-01-03,104.16000366210938
700787,CVS,2022-01-04,104.29000091552734
700788,CVS,2022-01-05,105.80999755859376
700789,CVS,2022-01-06,102.58999633789062
700790,CVS,2022-01-07,104.19000244140624
700791,CVS,2022-01-10,105.05999755859376
700792,CVS,2022-01-11,106.04000091552734
700793,CVS,2022-01-12,105.77999877929688
700794,CVS,2022-01-13,105.33999633789062
700795,CVS,2022-01-14,106.22000122070312
700796,CVS,2022-01-18,104.51000213623048
700797,CVS,2022-01-19,103.4499969482422
700798,CVS,2022-01-20,102.38999938964844
700799,CVS,2022-01-21,101.55999755859376
700800,CVS,2022-01-24,103.51000213623048
700801,CVS,2022-01-25,103.0999984741211
700802,CVS,2022-01-26,104.86000061035156
700803,CVS,2022-01-27,106.79000091552734
700804,CVS,2022-01-28,109.2699966430664
700805,CVS,2022-01-31,106.51000213623048
700806,CVS,2022-02-01,106.2699966430664
700807,CVS,2022-02-02,108.9000015258789
700808,CVS,2022-02-03,108.72000122070312
700809,CVS,2022-02-04,108.48999786376952
700810,CVS,2022-02-07,109.41000366210938
700811,CVS,2022-02-08,110.83000183105467
700812,CVS,2022-02-09,104.79000091552734
700813,CVS,2022-02-10,105.31999969482422
700814,CVS,2022-02-11,104.23999786376952
700815,CVS,2022-02-14,103.0
700816,CVS,2022-02-15,102.97000122070312
700817,CVS,2022-02-16,103.94000244140624
700818,CVS,2022-02-17,102.3000030517578
700819,CVS,2022-02-18,102.12999725341795
700820,CVS,2022-02-22,101.91999816894533
700821,CVS,2022-02-23,102.23999786376952
700822,CVS,2022-02-24,100.7699966430664
700823,CVS,2022-02-25,104.3000030517578
700824,CVS,2022-02-28,103.6500015258789
700825,CVS,2022-03-01,102.0500030517578
700826,CVS,2022-03-02,104.43000030517578
700827,CVS,2022-03-03,104.54000091552734
700828,CVS,2022-03-04,105.19000244140624
700829,CVS,2022-03-07,104.55999755859376
700830,CVS,2022-03-08,102.36000061035156
700831,CVS,2022-03-09,103.5999984741211
700832,CVS,2022-03-10,104.08000183105467
700833,CVS,2022-03-11,103.47000122070312
700834,CVS,2022-03-14,104.48999786376952
700835,CVS,2022-03-15,106.9800033569336
700836,CVS,2022-03-16,107.11000061035156
700837,CVS,2022-03-17,108.55999755859376
700838,CVS,2022-03-18,107.3000030517578
700839,CVS,2022-03-21,107.38999938964844
700840,CVS,2022-03-22,107.2300033569336
700841,CVS,2022-03-23,106.1999969482422
700842,CVS,2022-03-24,108.0500030517578
700843,CVS,2022-03-25,108.55999755859376
700844,CVS,2022-03-28,108.04000091552734
700845,CVS,2022-03-29,104.68000030517578
700846,CVS,2022-03-30,103.5500030517578
700847,CVS,2022-03-31,101.20999908447266
700848,CVS,2022-04-01,101.08999633789062
700849,CVS,2022-04-04,100.0
700850,CVS,2022-04-05,99.45999908447266
700851,CVS,2022-04-06,102.05999755859376
700852,CVS,2022-04-07,103.61000061035156
700853,CVS,2022-04-08,106.61000061035156
700854,CVS,2022-04-11,104.4499969482422
700855,CVS,2022-04-12,104.63999938964844
700856,CVS,2022-04-13,104.9800033569336
700857,CVS,2022-04-14,103.68000030517578
700858,CVS,2022-04-18,103.41999816894533
700859,CVS,2022-04-19,103.86000061035156
700860,CVS,2022-04-20,106.63999938964844
700861,CVS,2022-04-21,105.18000030517578
700862,CVS,2022-04-22,101.68000030517578
700863,CVS,2022-04-25,101.7699966430664
700864,CVS,2022-04-26,101.43000030517578
700865,CVS,2022-04-27,100.8499984741211
700866,CVS,2022-04-28,100.8499984741211
700867,CVS,2022-04-29,96.12999725341795
700868,CVS,2022-05-02,96.5
700869,CVS,2022-05-03,95.9800033569336
700870,CVS,2022-05-04,100.56999969482422
700871,CVS,2022-05-05,97.7300033569336
700872,CVS,2022-05-06,100.69000244140624
700873,CVS,2022-05-09,98.86000061035156
700874,CVS,2022-05-10,98.16000366210938
700875,CVS,2022-05-11,97.98999786376952
700876,CVS,2022-05-12,98.25
700877,CVS,2022-05-13,97.4800033569336
700878,CVS,2022-05-16,98.5500030517578
700879,CVS,2022-05-17,99.37999725341795
700880,CVS,2022-05-18,94.0199966430664
700881,CVS,2022-05-19,93.13999938964844
700882,CVS,2022-05-20,94.93000030517578
700883,CVS,2022-05-23,95.56999969482422
700884,CVS,2022-05-24,96.4499969482422
700885,CVS,2022-05-25,97.1500015258789
700886,CVS,2022-05-26,97.8000030517578
700887,CVS,2022-05-27,98.0500030517578
700888,CVS,2022-05-31,96.75
700889,CVS,2022-06-01,96.54000091552734
700890,CVS,2022-06-02,97.2300033569336
700891,CVS,2022-06-03,94.9000015258789
700892,CVS,2022-06-06,95.72000122070312
700893,CVS,2022-06-07,95.91999816894533
700894,CVS,2022-06-08,93.87999725341795
700895,CVS,2022-06-09,92.73999786376952
700896,CVS,2022-06-10,93.16999816894533
700897,CVS,2022-06-13,90.88999938964844
700898,CVS,2022-06-14,90.63999938964844
700899,CVS,2022-06-15,91.4499969482422
700900,CVS,2022-06-16,89.8499984741211
700901,CVS,2022-06-17,88.66000366210938
700902,CVS,2022-06-21,91.08000183105467
700903,CVS,2022-06-22,91.29000091552734
700904,CVS,2022-06-23,92.37000274658205
700905,CVS,2022-06-24,94.5199966430664
700906,CVS,2022-06-27,94.54000091552734
700907,CVS,2022-06-28,93.1999969482422
700908,CVS,2022-06-29,93.3499984741211
700909,CVS,2022-06-30,92.66000366210938
700910,CVS,2022-07-01,93.94000244140624
700911,CVS,2022-07-05,92.52999877929688
700912,CVS,2022-07-06,93.19000244140624
700913,CVS,2022-07-07,93.7300033569336
700914,CVS,2022-07-08,94.18000030517578
700915,CVS,2022-07-11,94.70999908447266
700916,CVS,2022-07-12,94.9800033569336
700917,CVS,2022-07-13,93.4499969482422
700918,CVS,2022-07-14,92.83000183105467
700919,CVS,2022-07-15,95.37000274658205
700920,CVS,2022-07-18,94.29000091552734
700921,CVS,2022-07-19,96.79000091552734
700922,CVS,2022-07-20,95.1500015258789
700923,CVS,2022-07-21,93.19000244140624
700924,CVS,2022-07-22,94.05999755859376
700925,CVS,2022-07-25,94.48999786376952
700926,CVS,2022-07-26,95.30999755859376
700927,CVS,2022-07-27,95.87000274658205
700928,CVS,2022-07-28,95.52999877929688
700929,CVS,2022-07-29,95.68000030517578
700930,CVS,2022-08-01,96.0199966430664
700931,CVS,2022-08-02,95.37000274658205
700932,CVS,2022-08-03,101.37999725341795
700933,CVS,2022-08-04,101.87000274658205
700934,CVS,2022-08-05,102.26000213623048
700935,CVS,2022-08-08,102.0
700936,CVS,2022-08-09,103.69000244140624
700937,CVS,2022-08-10,104.0500030517578
700938,CVS,2022-08-11,104.25
700939,CVS,2022-08-12,106.38999938964844
700940,CVS,2022-08-15,106.2699966430664
700941,CVS,2022-08-16,106.43000030517578
700942,CVS,2022-08-17,104.91999816894533
700943,CVS,2022-08-18,103.63999938964844
700944,CVS,2022-08-19,104.0500030517578
700945,CVS,2022-08-22,102.33999633789062
700946,CVS,2022-08-23,101.12999725341795
700947,CVS,2022-08-24,101.27999877929688
700948,CVS,2022-08-25,102.1500015258789
700949,CVS,2022-08-26,100.05999755859376
700950,CVS,2022-08-29,100.33000183105467
700951,CVS,2022-08-30,98.8000030517578
700952,CVS,2022-08-31,98.1500015258789
700953,CVS,2022-09-01,99.93000030517578
700954,CVS,2022-09-02,99.44000244140624
700955,CVS,2022-09-06,98.7300033569336
700956,CVS,2022-09-07,100.68000030517578
700957,CVS,2022-09-08,102.26000213623048
700958,CVS,2022-09-09,102.1500015258789
700959,CVS,2022-09-12,103.04000091552734
700960,CVS,2022-09-13,100.4499969482422
700961,CVS,2022-09-14,101.0500030517578
700962,CVS,2022-09-15,102.30999755859376
700963,CVS,2022-09-16,102.05999755859376
700964,CVS,2022-09-19,102.11000061035156
700965,CVS,2022-09-20,101.33999633789062
700966,CVS,2022-09-21,99.7699966430664
700967,CVS,2022-09-22,99.83000183105467
700968,CVS,2022-09-23,98.3499984741211
700969,CVS,2022-09-26,97.73999786376952
700970,CVS,2022-09-27,97.20999908447266
700971,CVS,2022-09-28,98.16000366210938
700972,CVS,2022-09-29,96.9800033569336
700973,CVS,2022-09-30,95.37000274658205
700974,CVS,2022-10-03,97.76000213623048
700975,CVS,2022-10-04,100.5199966430664
700976,CVS,2022-10-05,100.4499969482422
700977,CVS,2022-10-06,98.58000183105467
700978,CVS,2022-10-07,88.25
700979,CVS,2022-10-10,88.25
700980,CVS,2022-10-11,88.5
700981,CVS,2022-10-12,87.83999633789062
700982,CVS,2022-10-13,90.0999984741211
700983,CVS,2022-10-14,89.30000305175781
700984,CVS,2022-10-17,90.88999938964844
700985,CVS,2022-10-18,91.94000244140624
700986,CVS,2022-10-19,91.66000366210938
700987,CVS,2022-10-20,90.98999786376952
700988,CVS,2022-10-21,92.72000122070312
700989,CVS,2022-10-24,94.8000030517578
700990,CVS,2022-10-25,92.22000122070312
700991,CVS,2022-10-26,92.7300033569336
700992,CVS,2022-10-27,92.6999969482422
700993,CVS,2022-10-28,94.19000244140624
700994,CVS,2022-10-31,94.6999969482422
700995,CVS,2022-11-01,94.62000274658205
700996,CVS,2022-11-02,96.8000030517578
700997,CVS,2022-11-03,97.8000030517578
700998,CVS,2022-11-04,99.55999755859376
700999,CVS,2022-11-07,101.18000030517578
701000,CVS,2022-11-08,101.6500015258789
701001,CVS,2022-11-09,99.55999755859376
701002,CVS,2022-11-10,99.91000366210938
701003,CVS,2022-11-11,97.5500030517578
701004,CVS,2022-11-14,97.16999816894533
701005,CVS,2022-11-15,97.7300033569336
701006,CVS,2022-11-16,96.0999984741211
701007,CVS,2022-11-17,94.93000030517578
701008,CVS,2022-11-18,97.3499984741211
701009,CVS,2022-11-21,97.88999938964844
701010,CVS,2022-11-22,99.51000213623048
701011,CVS,2022-11-23,100.05999755859376
701012,CVS,2022-11-25,101.26000213623048
701013,CVS,2022-11-28,100.41000366210938
701014,CVS,2022-11-29,100.87999725341795
701015,CVS,2022-11-30,101.87999725341795
701016,CVS,2022-12-01,101.6500015258789
701017,CVS,2022-12-02,102.58000183105467
701018,CVS,2022-12-05,102.01000213623048
701019,CVS,2022-12-06,101.19000244140624
701020,CVS,2022-12-07,102.27999877929688
701021,CVS,2022-12-08,102.52999877929688
701022,CVS,2022-12-09,101.6500015258789
701023,CVS,2022-12-12,103.79000091552734
701024,CVS,2022-12-13,101.19000244140624
701025,CVS,2022-12-14,100.68000030517578
701026,CVS,2022-12-15,97.5999984741211
701027,CVS,2022-12-16,95.4499969482422
701028,CVS,2022-12-19,95.0500030517578
701029,CVS,2022-12-20,95.0
701030,CVS,2022-12-21,94.12000274658205
701031,CVS,2022-12-22,93.4000015258789
701032,CVS,2022-12-23,93.55999755859376
701033,CVS,2022-12-27,93.0199966430664
701034,CVS,2022-12-28,92.76000213623048
701035,CVS,2022-12-29,93.4499969482422
701036,CVS,2022-12-30,93.19000244140624
701037,CVS,2023-01-03,92.91000366210938
701038,CVS,2023-01-04,91.9800033569336
701039,CVS,2023-01-05,90.4499969482422
701040,CVS,2023-01-06,91.5999984741211
701041,CVS,2023-01-09,91.48999786376952
701042,CVS,2023-01-10,90.6500015258789
701043,CVS,2023-01-11,89.75
701044,CVS,2023-01-12,89.18000030517578
701045,CVS,2023-01-13,89.91999816894531
701046,CVS,2023-01-17,89.37000274658203
701047,CVS,2023-01-18,88.19999694824219
701048,CVS,2023-01-19,87.4800033569336
701049,CVS,2023-01-20,87.0
701050,CVS,2023-01-23,87.19999694824219
701051,CVS,2023-01-24,86.0199966430664
701052,CVS,2023-01-25,85.75
701053,CVS,2023-01-26,87.66000366210938
701054,CVS,2023-01-27,87.77999877929688
701055,CVS,2023-01-30,87.05000305175781
701056,CVS,2023-01-31,88.22000122070312
701057,CVS,2023-02-01,87.48999786376953
701058,CVS,2023-02-02,86.18000030517578
701059,CVS,2023-02-03,85.7699966430664
701060,CVS,2023-02-06,85.25
701061,CVS,2023-02-07,85.9800033569336
701062,CVS,2023-02-08,88.95999908447266
701063,CVS,2023-02-09,90.06999969482422
701064,CVS,2023-02-10,89.66000366210938
701065,CVS,2023-02-13,89.87000274658203
701066,CVS,2023-02-14,88.5199966430664
701067,CVS,2023-02-15,88.3499984741211
701068,CVS,2023-02-16,87.97000122070312
701069,CVS,2023-02-17,88.58000183105469
701070,CVS,2023-02-21,87.62000274658203
701071,CVS,2023-02-22,87.20999908447266
701072,CVS,2023-02-23,86.87000274658203
701073,CVS,2023-02-24,85.7699966430664
701074,CVS,2023-02-27,84.83999633789062
701075,CVS,2023-02-28,83.54000091552734
701076,CVS,2023-03-01,82.47000122070312
701077,CVS,2023-03-02,81.43000030517578
701078,CVS,2023-03-03,81.80999755859375
701079,CVS,2023-03-06,82.97000122070312
701080,CVS,2023-03-07,80.44999694824219
701081,CVS,2023-03-08,79.80999755859375
701082,CVS,2023-03-09,77.0
701083,CVS,2023-03-10,77.0999984741211
701084,CVS,2023-03-13,76.27999877929688
701085,CVS,2023-03-14,75.55999755859375
701086,CVS,2023-03-15,75.4000015258789
701087,CVS,2023-03-16,75.83000183105469
701088,CVS,2023-03-17,74.37000274658203
701089,CVS,2023-03-20,74.9800033569336
701090,CVS,2023-03-21,75.55999755859375
701091,CVS,2023-03-22,74.41000366210938
701092,CVS,2023-03-23,72.37000274658203
701093,CVS,2023-03-24,73.26000213623047
701094,CVS,2023-03-27,73.56999969482422
701095,CVS,2023-03-28,73.12000274658203
701096,CVS,2023-03-29,74.08999633789062
701097,CVS,2023-03-30,74.69999694824219
701098,CVS,2023-03-31,74.30999755859375
701099,CVS,2023-04-03,76.08999633789062
701100,CVS,2023-04-04,76.25
701101,CVS,2023-04-05,77.75
701102,CVS,2023-04-06,77.54000091552734
701103,CVS,2023-04-10,76.04000091552734
701104,CVS,2023-04-11,76.29000091552734
701105,CVS,2023-04-12,74.91999816894531
701106,CVS,2023-04-13,75.41999816894531
701107,CVS,2023-04-14,74.69999694824219
701108,CVS,2023-04-17,75.80000305175781
701109,CVS,2023-04-18,76.13999938964844
701110,CVS,2023-04-19,74.20999908447266
701111,CVS,2023-04-20,73.25
701112,CVS,2023-04-21,72.83999633789062
701113,CVS,2023-04-24,73.44000244140625
701114,CVS,2023-04-25,72.87000274658203
701115,CVS,2023-04-26,72.26000213623047
701116,CVS,2023-04-27,73.05999755859375
701117,CVS,2023-04-28,73.30999755859375
701118,CVS,2023-05-01,73.88999938964844
701119,CVS,2023-05-02,72.76000213623047
701120,CVS,2023-05-03,70.08000183105469
701121,CVS,2023-05-04,68.79000091552734
701122,CVS,2023-05-05,70.68000030517578
701123,CVS,2023-05-08,69.68000030517578
701124,CVS,2023-05-09,69.97000122070312
701125,CVS,2023-05-10,69.70999908447266
701126,CVS,2023-05-11,68.97000122070312
701127,CVS,2023-05-12,68.58000183105469
701128,CSX,1980-11-03,0.3912039995193481
701129,CSX,1980-11-05,0.394675999879837
701130,CSX,1980-11-06,0.3865740001201629
701131,CSX,1980-11-07,0.3842589855194092
701132,CSX,1980-11-10,0.3854170143604278
701133,CSX,1980-11-11,0.3981480002403259
701134,CSX,1980-11-12,0.4120369851589203
701135,CSX,1980-11-13,0.4224539995193481
701136,CSX,1980-11-14,0.4212960004806518
701137,CSX,1980-11-17,0.4178240001201629
701138,CSX,1980-11-18,0.4247690141201019
701139,CSX,1980-11-19,0.4247690141201019
701140,CSX,1980-11-20,0.4178240001201629
701141,CSX,1980-11-21,0.4212960004806518
701142,CSX,1980-11-24,0.4201390147209167
701143,CSX,1980-11-25,0.4212960004806518
701144,CSX,1980-11-26,0.418980985879898
701145,CSX,1980-11-28,0.4212960004806518
701146,CSX,1980-12-01,0.4178240001201629
701147,CSX,1980-12-02,0.4120369851589203
701148,CSX,1980-12-03,0.4155089855194092
701149,CSX,1980-12-04,0.4201390147209167
701150,CSX,1980-12-05,0.4120369851589203
701151,CSX,1980-12-08,0.4039349853992462
701152,CSX,1980-12-09,0.40625
701153,CSX,1980-12-10,0.40625
701154,CSX,1980-12-11,0.3900460004806518
701155,CSX,1980-12-12,0.3981480002403259
701156,CSX,1980-12-15,0.4074069857597351
701157,CSX,1980-12-16,0.4016200006008148
701158,CSX,1980-12-17,0.40625
701159,CSX,1980-12-18,0.4143519997596741
701160,CSX,1980-12-19,0.4155089855194092
701161,CSX,1980-12-22,0.4247690141201019
701162,CSX,1980-12-23,0.4340279996395111
701163,CSX,1980-12-24,0.4479170143604278
701164,CSX,1980-12-26,0.4490740001201629
701165,CSX,1980-12-29,0.4386569857597351
701166,CSX,1980-12-30,0.4398150146007538
701167,CSX,1980-12-31,0.4421299993991852
701168,CSX,1981-01-02,0.4432869851589203
701169,CSX,1981-01-05,0.4513890147209167
701170,CSX,1981-01-06,0.4537039995193481
701171,CSX,1981-01-07,0.4444440007209778
701172,CSX,1981-01-08,0.4386569857597351
701173,CSX,1981-01-09,0.4328700006008148
701174,CSX,1981-01-12,0.4363430142402649
701175,CSX,1981-01-13,0.4328700006008148
701176,CSX,1981-01-14,0.4317130148410797
701177,CSX,1981-01-15,0.4375
701178,CSX,1981-01-16,0.4479170143604278
701179,CSX,1981-01-19,0.4606480002403259
701180,CSX,1981-01-20,0.4618059992790222
701181,CSX,1981-01-21,0.4641200006008148
701182,CSX,1981-01-22,0.4606480002403259
701183,CSX,1981-01-23,0.4594910144805908
701184,CSX,1981-01-26,0.4537039995193481
701185,CSX,1981-01-27,0.4652779996395111
701186,CSX,1981-01-28,0.4722220003604889
701187,CSX,1981-01-29,0.4745369851589203
701188,CSX,1981-01-30,0.4861109852790832
701189,CSX,1981-02-02,0.4722220003604889
701190,CSX,1981-02-03,0.4756940007209778
701191,CSX,1981-02-04,0.481480985879898
701192,CSX,1981-02-05,0.4768519997596741
701193,CSX,1981-02-06,0.4791670143604278
701194,CSX,1981-02-09,0.4606480002403259
701195,CSX,1981-02-10,0.4606480002403259
701196,CSX,1981-02-11,0.450230985879898
701197,CSX,1981-02-12,0.425925999879837
701198,CSX,1981-02-13,0.4201390147209167
701199,CSX,1981-02-17,0.4305559992790222
701200,CSX,1981-02-18,0.4444440007209778
701201,CSX,1981-02-19,0.4363430142402649
701202,CSX,1981-02-20,0.425925999879837
701203,CSX,1981-02-23,0.4328700006008148
701204,CSX,1981-02-24,0.4421299993991852
701205,CSX,1981-02-25,0.4351849853992462
701206,CSX,1981-02-26,0.4398150146007538
701207,CSX,1981-02-27,0.4363430142402649
701208,CSX,1981-03-02,0.4317130148410797
701209,CSX,1981-03-03,0.4340279996395111
701210,CSX,1981-03-04,0.4351849853992462
701211,CSX,1981-03-05,0.4328700006008148
701212,CSX,1981-03-06,0.4282410144805908
701213,CSX,1981-03-09,0.4270829856395721
701214,CSX,1981-03-10,0.4282410144805908
701215,CSX,1981-03-11,0.4236109852790832
701216,CSX,1981-03-12,0.4537039995193481
701217,CSX,1981-03-13,0.4629630148410797
701218,CSX,1981-03-16,0.4733799993991852
701219,CSX,1981-03-17,0.4722220003604889
701220,CSX,1981-03-18,0.4699069857597351
701221,CSX,1981-03-19,0.4618059992790222
701222,CSX,1981-03-20,0.4699069857597351
701223,CSX,1981-03-23,0.4756940007209778
701224,CSX,1981-03-24,0.4803240001201629
701225,CSX,1981-03-25,0.4976849853992462
701226,CSX,1981-03-26,0.5023149847984314
701227,CSX,1981-03-27,0.4953700006008148
701228,CSX,1981-03-30,0.5046300292015076
701229,CSX,1981-03-31,0.5138890147209167
701230,CSX,1981-04-01,0.4976849853992462
701231,CSX,1981-04-02,0.4849539995193481
701232,CSX,1981-04-03,0.4826390147209167
701233,CSX,1981-04-06,0.4710650146007538
701234,CSX,1981-04-07,0.4803240001201629
701235,CSX,1981-04-08,0.5
701236,CSX,1981-04-09,0.5023149847984314
701237,CSX,1981-04-10,0.4988430142402649
701238,CSX,1981-04-13,0.4907410144805908
701239,CSX,1981-04-14,0.4918980002403259
701240,CSX,1981-04-15,0.5023149847984314
701241,CSX,1981-04-16,0.4988430142402649
701242,CSX,1981-04-20,0.4918980002403259
701243,CSX,1981-04-21,0.481480985879898
701244,CSX,1981-04-22,0.4826390147209167
701245,CSX,1981-04-23,0.4907410144805908
701246,CSX,1981-04-24,0.4976849853992462
701247,CSX,1981-04-27,0.4907410144805908
701248,CSX,1981-04-28,0.4907410144805908
701249,CSX,1981-04-29,0.481480985879898
701250,CSX,1981-04-30,0.4675930142402649
701251,CSX,1981-05-01,0.4629630148410797
701252,CSX,1981-05-04,0.4594910144805908
701253,CSX,1981-05-05,0.4583329856395721
701254,CSX,1981-05-06,0.4664349853992462
701255,CSX,1981-05-07,0.4756940007209778
701256,CSX,1981-05-08,0.4826390147209167
701257,CSX,1981-05-11,0.4675930142402649
701258,CSX,1981-05-12,0.4710650146007538
701259,CSX,1981-05-13,0.4699069857597351
701260,CSX,1981-05-14,0.4699069857597351
701261,CSX,1981-05-15,0.4710650146007538
701262,CSX,1981-05-18,0.4745369851589203
701263,CSX,1981-05-19,0.4675930142402649
701264,CSX,1981-05-20,0.4699069857597351
701265,CSX,1981-05-21,0.4710650146007538
701266,CSX,1981-05-22,0.4722220003604889
701267,CSX,1981-05-26,0.481480985879898
701268,CSX,1981-05-27,0.4872690141201019
701269,CSX,1981-05-28,0.4930559992790222
701270,CSX,1981-05-29,0.4965279996395111
701271,CSX,1981-06-01,0.5023149847984314
701272,CSX,1981-06-02,0.4942130148410797
701273,CSX,1981-06-03,0.4791670143604278
701274,CSX,1981-06-04,0.4837960004806518
701275,CSX,1981-06-05,0.4872690141201019
701276,CSX,1981-06-08,0.5023149847984314
701277,CSX,1981-06-09,0.5046300292015076
701278,CSX,1981-06-10,0.5057870149612427
701279,CSX,1981-06-11,0.5150460004806519
701280,CSX,1981-06-12,0.5196760296821594
701281,CSX,1981-06-15,0.5104169845581055
701282,CSX,1981-06-16,0.5104169845581055
701283,CSX,1981-06-17,0.5104169845581055
701284,CSX,1981-06-18,0.5138890147209167
701285,CSX,1981-06-19,0.5115739703178406
701286,CSX,1981-06-22,0.5092589855194092
701287,CSX,1981-06-23,0.5138890147209167
701288,CSX,1981-06-24,0.5104169845581055
701289,CSX,1981-06-25,0.5115739703178406
701290,CSX,1981-06-26,0.5115739703178406
701291,CSX,1981-06-29,0.5057870149612427
701292,CSX,1981-06-30,0.5104169845581055
701293,CSX,1981-07-01,0.5115739703178406
701294,CSX,1981-07-02,0.5034719705581665
701295,CSX,1981-07-06,0.481480985879898
701296,CSX,1981-07-07,0.4780089855194092
701297,CSX,1981-07-08,0.481480985879898
701298,CSX,1981-07-09,0.4907410144805908
701299,CSX,1981-07-10,0.4976849853992462
701300,CSX,1981-07-13,0.4953700006008148
701301,CSX,1981-07-14,0.488425999879837
701302,CSX,1981-07-15,0.4930559992790222
701303,CSX,1981-07-16,0.4988430142402649
701304,CSX,1981-07-17,0.4965279996395111
701305,CSX,1981-07-20,0.4895829856395721
701306,CSX,1981-07-21,0.488425999879837
701307,CSX,1981-07-22,0.4861109852790832
701308,CSX,1981-07-23,0.4722220003604889
701309,CSX,1981-07-24,0.4768519997596741
701310,CSX,1981-07-27,0.4849539995193481
701311,CSX,1981-07-28,0.4872690141201019
701312,CSX,1981-07-29,0.4837960004806518
701313,CSX,1981-07-30,0.4861109852790832
701314,CSX,1981-07-31,0.4837960004806518
701315,CSX,1981-08-03,0.4722220003604889
701316,CSX,1981-08-04,0.4675930142402649
701317,CSX,1981-08-05,0.4699069857597351
701318,CSX,1981-08-06,0.46875
701319,CSX,1981-08-07,0.4664349853992462
701320,CSX,1981-08-10,0.4606480002403259
701321,CSX,1981-08-11,0.4479170143604278
701322,CSX,1981-08-12,0.4537039995193481
701323,CSX,1981-08-13,0.4594910144805908
701324,CSX,1981-08-14,0.4641200006008148
701325,CSX,1981-08-17,0.4537039995193481
701326,CSX,1981-08-18,0.4490740001201629
701327,CSX,1981-08-19,0.4606480002403259
701328,CSX,1981-08-20,0.4594910144805908
701329,CSX,1981-08-21,0.4490740001201629
701330,CSX,1981-08-24,0.4351849853992462
701331,CSX,1981-08-25,0.4363430142402649
701332,CSX,1981-08-26,0.4432869851589203
701333,CSX,1981-08-27,0.4351849853992462
701334,CSX,1981-08-28,0.4340279996395111
701335,CSX,1981-08-31,0.4340279996395111
701336,CSX,1981-09-01,0.4293980002403259
701337,CSX,1981-09-02,0.4340279996395111
701338,CSX,1981-09-03,0.4305559992790222
701339,CSX,1981-09-04,0.4340279996395111
701340,CSX,1981-09-08,0.4201390147209167
701341,CSX,1981-09-09,0.4201390147209167
701342,CSX,1981-09-10,0.4247690141201019
701343,CSX,1981-09-11,0.418980985879898
701344,CSX,1981-09-14,0.4178240001201629
701345,CSX,1981-09-15,0.4201390147209167
701346,CSX,1981-09-16,0.4178240001201629
701347,CSX,1981-09-17,0.4178240001201629
701348,CSX,1981-09-18,0.418980985879898
701349,CSX,1981-09-21,0.4155089855194092
701350,CSX,1981-09-22,0.4097220003604889
701351,CSX,1981-09-23,0.4120369851589203
701352,CSX,1981-09-24,0.4166670143604278
701353,CSX,1981-09-25,0.3981480002403259
701354,CSX,1981-09-28,0.4074069857597351
701355,CSX,1981-09-29,0.4236109852790832
701356,CSX,1981-09-30,0.4236109852790832
701357,CSX,1981-10-01,0.4328700006008148
701358,CSX,1981-10-02,0.4490740001201629
701359,CSX,1981-10-05,0.4513890147209167
701360,CSX,1981-10-06,0.4537039995193481
701361,CSX,1981-10-07,0.4606480002403259
701362,CSX,1981-10-08,0.4768519997596741
701363,CSX,1981-10-09,0.4861109852790832
701364,CSX,1981-10-12,0.4976849853992462
701365,CSX,1981-10-13,0.5
701366,CSX,1981-10-14,0.4953700006008148
701367,CSX,1981-10-15,0.5092589855194092
701368,CSX,1981-10-16,0.5023149847984314
701369,CSX,1981-10-19,0.4953700006008148
701370,CSX,1981-10-20,0.5069440007209778
701371,CSX,1981-10-21,0.5138890147209167
701372,CSX,1981-10-22,0.5127310156822205
701373,CSX,1981-10-23,0.5069440007209778
701374,CSX,1981-10-26,0.5023149847984314
701375,CSX,1981-10-27,0.5173609852790833
701376,CSX,1981-10-28,0.5115739703178406
701377,CSX,1981-10-29,0.5069440007209778
701378,CSX,1981-10-30,0.5115739703178406
701379,CSX,1981-11-02,0.5173609852790833
701380,CSX,1981-11-03,0.5162039995193481
701381,CSX,1981-11-04,0.5115739703178406
701382,CSX,1981-11-05,0.5162039995193481
701383,CSX,1981-11-06,0.5162039995193481
701384,CSX,1981-11-09,0.5185189843177795
701385,CSX,1981-11-10,0.5162039995193481
701386,CSX,1981-11-11,0.5370370149612427
701387,CSX,1981-11-12,0.5509260296821594
701388,CSX,1981-11-13,0.5381940007209778
701389,CSX,1981-11-16,0.5208330154418945
701390,CSX,1981-11-17,0.5219910144805908
701391,CSX,1981-11-18,0.5231480002403259
701392,CSX,1981-11-19,0.5231480002403259
701393,CSX,1981-11-20,0.5405089855194092
701394,CSX,1981-11-23,0.5462960004806519
701395,CSX,1981-11-24,0.5439810156822205
701396,CSX,1981-11-25,0.5370370149612427
701397,CSX,1981-11-27,0.53125
701398,CSX,1981-11-30,0.5370370149612427
701399,CSX,1981-12-01,0.5462960004806519
701400,CSX,1981-12-02,0.5439810156822205
701401,CSX,1981-12-03,0.5428239703178406
701402,CSX,1981-12-04,0.5358800292015076
701403,CSX,1981-12-07,0.5358800292015076
701404,CSX,1981-12-08,0.5381940007209778
701405,CSX,1981-12-09,0.5462960004806519
701406,CSX,1981-12-10,0.5520830154418945
701407,CSX,1981-12-11,0.5462960004806519
701408,CSX,1981-12-14,0.5416669845581055
701409,CSX,1981-12-15,0.5393519997596741
701410,CSX,1981-12-16,0.5462960004806519
701411,CSX,1981-12-17,0.5543980002403259
701412,CSX,1981-12-18,0.5462960004806519
701413,CSX,1981-12-21,0.5428239703178406
701414,CSX,1981-12-22,0.5358800292015076
701415,CSX,1981-12-23,0.5358800292015076
701416,CSX,1981-12-24,0.5347219705581665
701417,CSX,1981-12-28,0.5300930142402649
701418,CSX,1981-12-29,0.5219910144805908
701419,CSX,1981-12-30,0.5300930142402649
701420,CSX,1981-12-31,0.5370370149612427
701421,CSX,1982-01-04,0.5474539995193481
701422,CSX,1982-01-05,0.5335649847984314
701423,CSX,1982-01-06,0.5405089855194092
701424,CSX,1982-01-07,0.5347219705581665
701425,CSX,1982-01-08,0.5324069857597351
701426,CSX,1982-01-11,0.5092589855194092
701427,CSX,1982-01-12,0.5092589855194092
701428,CSX,1982-01-13,0.4837960004806518
701429,CSX,1982-01-14,0.4872690141201019
701430,CSX,1982-01-15,0.4965279996395111
701431,CSX,1982-01-18,0.5023149847984314
701432,CSX,1982-01-19,0.5094040036201477
701433,CSX,1982-01-20,0.5034719705581665
701434,CSX,1982-01-21,0.5034719705581665
701435,CSX,1982-01-22,0.4965279996395111
701436,CSX,1982-01-25,0.4930559992790222
701437,CSX,1982-01-26,0.4907410144805908
701438,CSX,1982-01-27,0.4918980002403259
701439,CSX,1982-01-28,0.5092589855194092
701440,CSX,1982-01-29,0.5196760296821594
701441,CSX,1982-02-01,0.5092589855194092
701442,CSX,1982-02-02,0.5162039995193481
701443,CSX,1982-02-03,0.5138890147209167
701444,CSX,1982-02-04,0.5011569857597351
701445,CSX,1982-02-05,0.5104169845581055
701446,CSX,1982-02-08,0.5011569857597351
701447,CSX,1982-02-09,0.4976849853992462
701448,CSX,1982-02-10,0.5
701449,CSX,1982-02-11,0.5023149847984314
701450,CSX,1982-02-12,0.5057870149612427
701451,CSX,1982-02-16,0.5034719705581665
701452,CSX,1982-02-17,0.5092589855194092
701453,CSX,1982-02-18,0.5138890147209167
701454,CSX,1982-02-19,0.5034719705581665
701455,CSX,1982-02-22,0.481480985879898
701456,CSX,1982-02-23,0.4664349853992462
701457,CSX,1982-02-24,0.4652779996395111
701458,CSX,1982-02-25,0.4664349853992462
701459,CSX,1982-02-26,0.4641200006008148
701460,CSX,1982-03-01,0.4606480002403259
701461,CSX,1982-03-02,0.4652779996395111
701462,CSX,1982-03-03,0.4351849853992462
701463,CSX,1982-03-04,0.4212960004806518
701464,CSX,1982-03-05,0.4050930142402649
701465,CSX,1982-03-08,0.394675999879837
701466,CSX,1982-03-09,0.4074069857597351
701467,CSX,1982-03-10,0.4074069857597351
701468,CSX,1982-03-11,0.4166670143604278
701469,CSX,1982-03-12,0.4108799993991852
701470,CSX,1982-03-15,0.4097220003604889
701471,CSX,1982-03-16,0.4178240001201629
701472,CSX,1982-03-17,0.4155089855194092
701473,CSX,1982-03-18,0.4201390147209167
701474,CSX,1982-03-19,0.4201390147209167
701475,CSX,1982-03-22,0.4363430142402649
701476,CSX,1982-03-23,0.4409720003604889
701477,CSX,1982-03-24,0.4421299993991852
701478,CSX,1982-03-25,0.4351849853992462
701479,CSX,1982-03-26,0.425925999879837
701480,CSX,1982-03-29,0.425925999879837
701481,CSX,1982-03-30,0.4166670143604278
701482,CSX,1982-03-31,0.4074069857597351
701483,CSX,1982-04-01,0.4039349853992462
701484,CSX,1982-04-02,0.4050930142402649
701485,CSX,1982-04-05,0.4097220003604889
701486,CSX,1982-04-06,0.4247690141201019
701487,CSX,1982-04-07,0.4247690141201019
701488,CSX,1982-04-08,0.4386569857597351
701489,CSX,1982-04-12,0.4351849853992462
701490,CSX,1982-04-13,0.4351849853992462
701491,CSX,1982-04-14,0.4340279996395111
701492,CSX,1982-04-15,0.4328700006008148
701493,CSX,1982-04-16,0.4375
701494,CSX,1982-04-19,0.4421299993991852
701495,CSX,1982-04-20,0.4421299993991852
701496,CSX,1982-04-21,0.4305559992790222
701497,CSX,1982-04-22,0.4317130148410797
701498,CSX,1982-04-23,0.4386569857597351
701499,CSX,1982-04-26,0.4421299993991852
701500,CSX,1982-04-27,0.4398150146007538
701501,CSX,1982-04-28,0.4351849853992462
701502,CSX,1982-04-29,0.4351849853992462
701503,CSX,1982-04-30,0.4375
701504,CSX,1982-05-03,0.4386569857597351
701505,CSX,1982-05-04,0.4340279996395111
701506,CSX,1982-05-05,0.4340279996395111
701507,CSX,1982-05-06,0.4363430142402649
701508,CSX,1982-05-07,0.4398150146007538
701509,CSX,1982-05-10,0.4317130148410797
701510,CSX,1982-05-11,0.4224539995193481
701511,CSX,1982-05-12,0.4224539995193481
701512,CSX,1982-05-13,0.4027779996395111
701513,CSX,1982-05-14,0.3935190141201019
701514,CSX,1982-05-17,0.3958329856395721
701515,CSX,1982-05-18,0.3865740001201629
701516,CSX,1982-05-19,0.3865740001201629
701517,CSX,1982-05-20,0.3796299993991852
701518,CSX,1982-05-21,0.3761569857597351
701519,CSX,1982-05-24,0.3842589855194092
701520,CSX,1982-05-25,0.3842589855194092
701521,CSX,1982-05-26,0.375
701522,CSX,1982-05-27,0.3842589855194092
701523,CSX,1982-05-28,0.3773150146007538
701524,CSX,1982-06-01,0.3761569857597351
701525,CSX,1982-06-02,0.3773150146007538
701526,CSX,1982-06-03,0.3784720003604889
701527,CSX,1982-06-04,0.3773150146007538
701528,CSX,1982-06-07,0.3703700006008148
701529,CSX,1982-06-08,0.3645829856395721
701530,CSX,1982-06-09,0.3622690141201019
701531,CSX,1982-06-10,0.3587960004806518
701532,CSX,1982-06-11,0.3611109852790832
701533,CSX,1982-06-14,0.3495369851589203
701534,CSX,1982-06-15,0.3414349853992462
701535,CSX,1982-06-16,0.3402779996395111
701536,CSX,1982-06-17,0.3449069857597351
701537,CSX,1982-06-18,0.3495369851589203
701538,CSX,1982-06-21,0.3460650146007538
701539,CSX,1982-06-22,0.3576390147209167
701540,CSX,1982-06-23,0.356480985879898
701541,CSX,1982-06-24,0.356480985879898
701542,CSX,1982-06-25,0.3599539995193481
701543,CSX,1982-06-28,0.3611109852790832
701544,CSX,1982-06-29,0.3599539995193481
701545,CSX,1982-06-30,0.3611109852790832
701546,CSX,1982-07-01,0.3587960004806518
701547,CSX,1982-07-02,0.3541670143604278
701548,CSX,1982-07-06,0.3541670143604278
701549,CSX,1982-07-07,0.3553240001201629
701550,CSX,1982-07-08,0.3518519997596741
701551,CSX,1982-07-09,0.363425999879837
701552,CSX,1982-07-12,0.3657410144805908
701553,CSX,1982-07-13,0.3587960004806518
701554,CSX,1982-07-14,0.3599539995193481
701555,CSX,1982-07-15,0.356480985879898
701556,CSX,1982-07-16,0.3576390147209167
701557,CSX,1982-07-19,0.3518519997596741
701558,CSX,1982-07-20,0.3495369851589203
701559,CSX,1982-07-21,0.3506940007209778
701560,CSX,1982-07-22,0.3541670143604278
701561,CSX,1982-07-23,0.3553240001201629
701562,CSX,1982-07-26,0.356480985879898
701563,CSX,1982-07-27,0.3518519997596741
701564,CSX,1982-07-28,0.3460650146007538
701565,CSX,1982-07-29,0.3541670143604278
701566,CSX,1982-07-30,0.3518519997596741
701567,CSX,1982-08-02,0.3541670143604278
701568,CSX,1982-08-03,0.3576390147209167
701569,CSX,1982-08-04,0.3541670143604278
701570,CSX,1982-08-05,0.3449069857597351
701571,CSX,1982-08-06,0.3414349853992462
701572,CSX,1982-08-09,0.3391200006008148
701573,CSX,1982-08-10,0.3425930142402649
701574,CSX,1982-08-11,0.3449069857597351
701575,CSX,1982-08-12,0.3449069857597351
701576,CSX,1982-08-13,0.3518519997596741
701577,CSX,1982-08-16,0.3541670143604278
701578,CSX,1982-08-17,0.3657410144805908
701579,CSX,1982-08-18,0.375
701580,CSX,1982-08-19,0.3703700006008148
701581,CSX,1982-08-20,0.3784720003604889
701582,CSX,1982-08-23,0.4027779996395111
701583,CSX,1982-08-24,0.4027779996395111
701584,CSX,1982-08-25,0.4097220003604889
701585,CSX,1982-08-26,0.418980985879898
701586,CSX,1982-08-27,0.4097220003604889
701587,CSX,1982-08-30,0.4074069857597351
701588,CSX,1982-08-31,0.4143519997596741
701589,CSX,1982-09-01,0.4166670143604278
701590,CSX,1982-09-02,0.4247690141201019
701591,CSX,1982-09-03,0.4351849853992462
701592,CSX,1982-09-07,0.4236109852790832
701593,CSX,1982-09-08,0.4317130148410797
701594,CSX,1982-09-09,0.4340279996395111
701595,CSX,1982-09-10,0.4293980002403259
701596,CSX,1982-09-13,0.4282410144805908
701597,CSX,1982-09-14,0.425925999879837
701598,CSX,1982-09-15,0.4224539995193481
701599,CSX,1982-09-16,0.4050930142402649
701600,CSX,1982-09-17,0.3912039995193481
701601,CSX,1982-09-20,0.4050930142402649
701602,CSX,1982-09-21,0.418980985879898
701603,CSX,1982-09-22,0.425925999879837
701604,CSX,1982-09-23,0.4247690141201019
701605,CSX,1982-09-24,0.4155089855194092
701606,CSX,1982-09-27,0.4131940007209778
701607,CSX,1982-09-28,0.4074069857597351
701608,CSX,1982-09-29,0.3993059992790222
701609,CSX,1982-09-30,0.3981480002403259
701610,CSX,1982-10-01,0.4027779996395111
701611,CSX,1982-10-04,0.3993059992790222
701612,CSX,1982-10-05,0.3981480002403259
701613,CSX,1982-10-06,0.40625
701614,CSX,1982-10-07,0.4224539995193481
701615,CSX,1982-10-08,0.4421299993991852
701616,CSX,1982-10-11,0.4537039995193481
701617,CSX,1982-10-12,0.4618059992790222
701618,CSX,1982-10-13,0.4583329856395721
701619,CSX,1982-10-14,0.4594910144805908
701620,CSX,1982-10-15,0.4606480002403259
701621,CSX,1982-10-18,0.46875
701622,CSX,1982-10-19,0.4710650146007538
701623,CSX,1982-10-20,0.4907410144805908
701624,CSX,1982-10-21,0.5104169845581055
701625,CSX,1982-10-22,0.5289350152015686
701626,CSX,1982-10-25,0.5069440007209778
701627,CSX,1982-10-26,0.5092589855194092
701628,CSX,1982-10-27,0.5011569857597351
701629,CSX,1982-10-28,0.4930559992790222
701630,CSX,1982-10-29,0.4942130148410797
701631,CSX,1982-11-01,0.5069440007209778
701632,CSX,1982-11-02,0.5138890147209167
701633,CSX,1982-11-03,0.5324069857597351
701634,CSX,1982-11-04,0.5300930142402649
701635,CSX,1982-11-05,0.5266199707984924
701636,CSX,1982-11-08,0.5115739703178406
701637,CSX,1982-11-09,0.5023149847984314
701638,CSX,1982-11-10,0.4907410144805908
701639,CSX,1982-11-11,0.4953700006008148
701640,CSX,1982-11-12,0.4976849853992462
701641,CSX,1982-11-15,0.4953700006008148
701642,CSX,1982-11-16,0.4907410144805908
701643,CSX,1982-11-17,0.5023149847984314
701644,CSX,1982-11-18,0.4976849853992462
701645,CSX,1982-11-19,0.4930559992790222
701646,CSX,1982-11-22,0.4745369851589203
701647,CSX,1982-11-23,0.46875
701648,CSX,1982-11-24,0.4722220003604889
701649,CSX,1982-11-26,0.4780089855194092
701650,CSX,1982-11-29,0.4699069857597351
701651,CSX,1982-11-30,0.4837960004806518
701652,CSX,1982-12-01,0.5069440007209778
701653,CSX,1982-12-02,0.5023149847984314
701654,CSX,1982-12-03,0.5104169845581055
701655,CSX,1982-12-06,0.5092589855194092
701656,CSX,1982-12-07,0.5023149847984314
701657,CSX,1982-12-08,0.4907410144805908
701658,CSX,1982-12-09,0.4699069857597351
701659,CSX,1982-12-10,0.4710650146007538
701660,CSX,1982-12-13,0.4756940007209778
701661,CSX,1982-12-14,0.4618059992790222
701662,CSX,1982-12-15,0.4652779996395111
701663,CSX,1982-12-16,0.4560190141201019
701664,CSX,1982-12-17,0.4606480002403259
701665,CSX,1982-12-20,0.4560190141201019
701666,CSX,1982-12-21,0.4641200006008148
701667,CSX,1982-12-22,0.4629630148410797
701668,CSX,1982-12-23,0.4768519997596741
701669,CSX,1982-12-27,0.481480985879898
701670,CSX,1982-12-28,0.4803240001201629
701671,CSX,1982-12-29,0.4837960004806518
701672,CSX,1982-12-30,0.4780089855194092
701673,CSX,1982-12-31,0.4733799993991852
701674,CSX,1983-01-03,0.4629630148410797
701675,CSX,1983-01-04,0.4629630148410797
701676,CSX,1983-01-05,0.4513890147209167
701677,CSX,1983-01-06,0.4895829856395721
701678,CSX,1983-01-07,0.4907410144805908
701679,CSX,1983-01-10,0.5
701680,CSX,1983-01-11,0.4976849853992462
701681,CSX,1983-01-12,0.5092589855194092
701682,CSX,1983-01-13,0.5046300292015076
701683,CSX,1983-01-14,0.5127310156822205
701684,CSX,1983-01-17,0.5115739703178406
701685,CSX,1983-01-18,0.5046300292015076
701686,CSX,1983-01-19,0.4895829856395721
701687,CSX,1983-01-20,0.5
701688,CSX,1983-01-21,0.4918980002403259
701689,CSX,1983-01-24,0.4872690141201019
701690,CSX,1983-01-25,0.4942130148410797
701691,CSX,1983-01-26,0.4872690141201019
701692,CSX,1983-01-27,0.4942130148410797
701693,CSX,1983-01-28,0.4907410144805908
701694,CSX,1983-01-31,0.4861109852790832
701695,CSX,1983-02-01,0.4768519997596741
701696,CSX,1983-02-02,0.4652779996395111
701697,CSX,1983-02-03,0.4976849853992462
701698,CSX,1983-02-04,0.5046300292015076
701699,CSX,1983-02-07,0.5011569857597351
701700,CSX,1983-02-08,0.4988430142402649
701701,CSX,1983-02-09,0.4953700006008148
701702,CSX,1983-02-10,0.5092589855194092
701703,CSX,1983-02-11,0.5162039995193481
701704,CSX,1983-02-14,0.5196760296821594
701705,CSX,1983-02-15,0.5081019997596741
701706,CSX,1983-02-16,0.5127310156822205
701707,CSX,1983-02-17,0.5127310156822205
701708,CSX,1983-02-18,0.5104169845581055
701709,CSX,1983-02-22,0.5081019997596741
701710,CSX,1983-02-23,0.5185189843177795
701711,CSX,1983-02-24,0.5277780294418335
701712,CSX,1983-02-25,0.5277780294418335
701713,CSX,1983-02-28,0.5289350152015686
701714,CSX,1983-03-01,0.5266199707984924
701715,CSX,1983-03-02,0.5208330154418945
701716,CSX,1983-03-03,0.5324069857597351
701717,CSX,1983-03-04,0.5300930142402649
701718,CSX,1983-03-07,0.5370370149612427
701719,CSX,1983-03-08,0.5266199707984924
701720,CSX,1983-03-09,0.5254629850387573
701721,CSX,1983-03-10,0.5254629850387573
701722,CSX,1983-03-11,0.5243059992790222
701723,CSX,1983-03-14,0.5243059992790222
701724,CSX,1983-03-15,0.5208330154418945
701725,CSX,1983-03-16,0.5219910144805908
701726,CSX,1983-03-17,0.5243059992790222
701727,CSX,1983-03-18,0.5324069857597351
701728,CSX,1983-03-21,0.5347219705581665
701729,CSX,1983-03-22,0.5532410144805908
701730,CSX,1983-03-23,0.5555559992790222
701731,CSX,1983-03-24,0.5625
701732,CSX,1983-03-25,0.5567129850387573
701733,CSX,1983-03-28,0.5555559992790222
701734,CSX,1983-03-29,0.5567129850387573
701735,CSX,1983-03-30,0.5601850152015686
701736,CSX,1983-03-31,0.5555559992790222
701737,CSX,1983-04-04,0.5555559992790222
701738,CSX,1983-04-05,0.5486109852790833
701739,CSX,1983-04-06,0.5520830154418945
701740,CSX,1983-04-07,0.5474539995193481
701741,CSX,1983-04-08,0.5393519997596741
701742,CSX,1983-04-11,0.5451390147209167
701743,CSX,1983-04-12,0.5555559992790222
701744,CSX,1983-04-13,0.5706019997596741
701745,CSX,1983-04-14,0.5879629850387573
701746,CSX,1983-04-15,0.5821760296821594
701747,CSX,1983-04-18,0.5798609852790833
701748,CSX,1983-04-19,0.5810189843177795
701749,CSX,1983-04-20,0.5844910144805908
701750,CSX,1983-04-21,0.5960649847984314
701751,CSX,1983-04-22,0.5891199707984924
701752,CSX,1983-04-25,0.5868059992790222
701753,CSX,1983-04-26,0.5949069857597351
701754,CSX,1983-04-27,0.5960649847984314
701755,CSX,1983-04-28,0.6041669845581055
701756,CSX,1983-04-29,0.6006940007209778
701757,CSX,1983-05-02,0.5810189843177795
701758,CSX,1983-05-03,0.5763890147209167
701759,CSX,1983-05-04,0.5833330154418945
701760,CSX,1983-05-05,0.6018519997596741
701761,CSX,1983-05-06,0.6111109852790833
701762,CSX,1983-05-09,0.6064810156822205
701763,CSX,1983-05-10,0.6111109852790833
701764,CSX,1983-05-11,0.6099539995193481
701765,CSX,1983-05-12,0.6122689843177795
701766,CSX,1983-05-13,0.6261569857597351
701767,CSX,1983-05-16,0.6168980002403259
701768,CSX,1983-05-17,0.6284719705581665
701769,CSX,1983-05-18,0.6307870149612427
701770,CSX,1983-05-19,0.6284719705581665
701771,CSX,1983-05-20,0.6296300292015076
701772,CSX,1983-05-23,0.6273149847984314
701773,CSX,1983-05-24,0.6469910144805908
701774,CSX,1983-05-25,0.6574069857597351
701775,CSX,1983-05-26,0.6689810156822205
701776,CSX,1983-05-27,0.6446760296821594
701777,CSX,1983-05-31,0.6377310156822205
701778,CSX,1983-06-01,0.6261569857597351
701779,CSX,1983-06-02,0.6307870149612427
701780,CSX,1983-06-03,0.6296300292015076
701781,CSX,1983-06-06,0.6331019997596741
701782,CSX,1983-06-07,0.6111109852790833
701783,CSX,1983-06-08,0.5983800292015076
701784,CSX,1983-06-09,0.6168980002403259
701785,CSX,1983-06-10,0.6307870149612427
701786,CSX,1983-06-13,0.6307870149612427
701787,CSX,1983-06-14,0.6342589855194092
701788,CSX,1983-06-15,0.6412039995193481
701789,CSX,1983-06-16,0.6516199707984924
701790,CSX,1983-06-17,0.6469910144805908
701791,CSX,1983-06-20,0.6620370149612427
701792,CSX,1983-06-21,0.6550930142402649
701793,CSX,1983-06-22,0.65625
701794,CSX,1983-06-23,0.6527780294418335
701795,CSX,1983-06-24,0.6574069857597351
701796,CSX,1983-06-27,0.6527780294418335
701797,CSX,1983-06-28,0.6435189843177795
701798,CSX,1983-06-29,0.6469910144805908
701799,CSX,1983-06-30,0.6631940007209778
701800,CSX,1983-07-01,0.6597219705581665
701801,CSX,1983-07-05,0.6423609852790833
701802,CSX,1983-07-06,0.6377310156822205
701803,CSX,1983-07-07,0.6111109852790833
701804,CSX,1983-07-08,0.6284719705581665
701805,CSX,1983-07-11,0.6296300292015076
701806,CSX,1983-07-12,0.6203699707984924
701807,CSX,1983-07-13,0.6273149847984314
701808,CSX,1983-07-14,0.6331019997596741
701809,CSX,1983-07-15,0.625
701810,CSX,1983-07-18,0.6342589855194092
701811,CSX,1983-07-19,0.6481480002403259
701812,CSX,1983-07-20,0.6631940007209778
701813,CSX,1983-07-21,0.6597219705581665
701814,CSX,1983-07-22,0.6481480002403259
701815,CSX,1983-07-25,0.65625
701816,CSX,1983-07-26,0.6655089855194092
701817,CSX,1983-07-27,0.6574069857597351
701818,CSX,1983-07-28,0.6412039995193481
701819,CSX,1983-07-29,0.6226850152015686
701820,CSX,1983-08-01,0.6261569857597351
701821,CSX,1983-08-02,0.6342589855194092
701822,CSX,1983-08-03,0.6736109852790833
701823,CSX,1983-08-04,0.6504629850387573
701824,CSX,1983-08-05,0.6342589855194092
701825,CSX,1983-08-08,0.6273149847984314
701826,CSX,1983-08-09,0.625
701827,CSX,1983-08-10,0.6388890147209167
701828,CSX,1983-08-11,0.6354169845581055
701829,CSX,1983-08-12,0.6435189843177795
701830,CSX,1983-08-15,0.6342589855194092
701831,CSX,1983-08-16,0.6365739703178406
701832,CSX,1983-08-17,0.6307870149612427
701833,CSX,1983-08-18,0.6331019997596741
701834,CSX,1983-08-19,0.6354169845581055
701835,CSX,1983-08-22,0.6342589855194092
701836,CSX,1983-08-23,0.625
701837,CSX,1983-08-24,0.6203699707984924
701838,CSX,1983-08-25,0.6180559992790222
701839,CSX,1983-08-26,0.6203699707984924
701840,CSX,1983-08-29,0.6284719705581665
701841,CSX,1983-08-30,0.6307870149612427
701842,CSX,1983-08-31,0.6388890147209167
701843,CSX,1983-09-01,0.6412039995193481
701844,CSX,1983-09-02,0.6412039995193481
701845,CSX,1983-09-06,0.6620370149612427
701846,CSX,1983-09-07,0.6759260296821594
701847,CSX,1983-09-08,0.6689810156822205
701848,CSX,1983-09-09,0.6666669845581055
701849,CSX,1983-09-12,0.6631940007209778
701850,CSX,1983-09-13,0.6643519997596741
701851,CSX,1983-09-14,0.6655089855194092
701852,CSX,1983-09-15,0.6655089855194092
701853,CSX,1983-09-16,0.6724539995193481
701854,CSX,1983-09-19,0.6921300292015076
701855,CSX,1983-09-20,0.7129629850387573
701856,CSX,1983-09-21,0.6828699707984924
701857,CSX,1983-09-22,0.6909719705581665
701858,CSX,1983-09-23,0.6886569857597351
701859,CSX,1983-09-26,0.6886569857597351
701860,CSX,1983-09-27,0.6817129850387573
701861,CSX,1983-09-28,0.6863430142402649
701862,CSX,1983-09-29,0.6875
701863,CSX,1983-09-30,0.6805559992790222
701864,CSX,1983-10-03,0.6770830154418945
701865,CSX,1983-10-04,0.6863430142402649
701866,CSX,1983-10-05,0.6875
701867,CSX,1983-10-06,0.7013890147209167
701868,CSX,1983-10-07,0.7025460004806519
701869,CSX,1983-10-10,0.7013890147209167
701870,CSX,1983-10-11,0.6875
701871,CSX,1983-10-12,0.6817129850387573
701872,CSX,1983-10-13,0.6712960004806519
701873,CSX,1983-10-14,0.6793980002403259
701874,CSX,1983-10-17,0.6851850152015686
701875,CSX,1983-10-18,0.6909719705581665
701876,CSX,1983-10-19,0.6956019997596741
701877,CSX,1983-10-20,0.6967589855194092
701878,CSX,1983-10-21,0.6863430142402649
701879,CSX,1983-10-24,0.6967589855194092
701880,CSX,1983-10-25,0.6967589855194092
701881,CSX,1983-10-26,0.6666669845581055
701882,CSX,1983-10-27,0.6736109852790833
701883,CSX,1983-10-28,0.6736109852790833
701884,CSX,1983-10-31,0.6736109852790833
701885,CSX,1983-11-01,0.6736109852790833
701886,CSX,1983-11-02,0.6736109852790833
701887,CSX,1983-11-03,0.6666669845581055
701888,CSX,1983-11-04,0.6770830154418945
701889,CSX,1983-11-07,0.6770830154418945
701890,CSX,1983-11-08,0.6805559992790222
701891,CSX,1983-11-09,0.6736109852790833
701892,CSX,1983-11-10,0.6631940007209778
701893,CSX,1983-11-11,0.6840280294418335
701894,CSX,1983-11-14,0.7083330154418945
701895,CSX,1983-11-15,0.7083330154418945
701896,CSX,1983-11-16,0.71875
701897,CSX,1983-11-17,0.6944440007209778
701898,CSX,1983-11-18,0.7013890147209167
701899,CSX,1983-11-21,0.7361109852790833
701900,CSX,1983-11-22,0.7638890147209167
701901,CSX,1983-11-23,0.75
701902,CSX,1983-11-25,0.7361109852790833
701903,CSX,1983-11-28,0.7291669845581055
701904,CSX,1983-11-29,0.75
701905,CSX,1983-11-30,0.7465280294418335
701906,CSX,1983-12-01,0.7222219705581665
701907,CSX,1983-12-02,0.7048609852790833
701908,CSX,1983-12-05,0.7118059992790222
701909,CSX,1983-12-06,0.7256940007209778
701910,CSX,1983-12-07,0.7361109852790833
701911,CSX,1983-12-08,0.7395830154418945
701912,CSX,1983-12-09,0.7361109852790833
701913,CSX,1983-12-12,0.7465280294418335
701914,CSX,1983-12-13,0.75
701915,CSX,1983-12-14,0.7361109852790833
701916,CSX,1983-12-15,0.7118059992790222
701917,CSX,1983-12-16,0.7256940007209778
701918,CSX,1983-12-19,0.7222219705581665
701919,CSX,1983-12-20,0.7291669845581055
701920,CSX,1983-12-21,0.7395830154418945
701921,CSX,1983-12-22,0.6979169845581055
701922,CSX,1983-12-23,0.7083330154418945
701923,CSX,1983-12-27,0.7118059992790222
701924,CSX,1983-12-28,0.6944440007209778
701925,CSX,1983-12-29,0.6944440007209778
701926,CSX,1983-12-30,0.6875
701927,CSX,1984-01-03,0.6701390147209167
701928,CSX,1984-01-04,0.6736109852790833
701929,CSX,1984-01-05,0.6979169845581055
701930,CSX,1984-01-06,0.7256940007209778
701931,CSX,1984-01-09,0.7256940007209778
701932,CSX,1984-01-10,0.6979169845581055
701933,CSX,1984-01-11,0.6909719705581665
701934,CSX,1984-01-12,0.7048609852790833
701935,CSX,1984-01-13,0.6909719705581665
701936,CSX,1984-01-16,0.6840280294418335
701937,CSX,1984-01-17,0.7013890147209167
701938,CSX,1984-01-18,0.6909719705581665
701939,CSX,1984-01-19,0.6944440007209778
701940,CSX,1984-01-20,0.6805559992790222
701941,CSX,1984-01-23,0.6666669845581055
701942,CSX,1984-01-24,0.6631940007209778
701943,CSX,1984-01-25,0.6597219705581665
701944,CSX,1984-01-26,0.6354169845581055
701945,CSX,1984-01-27,0.6319440007209778
701946,CSX,1984-01-30,0.5972219705581665
701947,CSX,1984-01-31,0.625
701948,CSX,1984-02-01,0.6354169845581055
701949,CSX,1984-02-02,0.65625
701950,CSX,1984-02-03,0.6111109852790833
701951,CSX,1984-02-06,0.6111109852790833
701952,CSX,1984-02-07,0.6215280294418335
701953,CSX,1984-02-08,0.6006940007209778
701954,CSX,1984-02-09,0.6041669845581055
701955,CSX,1984-02-10,0.6111109852790833
701956,CSX,1984-02-13,0.6145830154418945
701957,CSX,1984-02-14,0.6284719705581665
701958,CSX,1984-02-15,0.6319440007209778
701959,CSX,1984-02-16,0.6354169845581055
701960,CSX,1984-02-17,0.625
701961,CSX,1984-02-21,0.6111109852790833
701962,CSX,1984-02-22,0.5763890147209167
701963,CSX,1984-02-23,0.5868059992790222
701964,CSX,1984-02-24,0.6145830154418945
701965,CSX,1984-02-27,0.6215280294418335
701966,CSX,1984-02-28,0.6041669845581055
701967,CSX,1984-02-29,0.5972219705581665
701968,CSX,1984-03-01,0.5902780294418335
701969,CSX,1984-03-02,0.5902780294418335
701970,CSX,1984-03-05,0.59375
701971,CSX,1984-03-06,0.5902780294418335
701972,CSX,1984-03-07,0.5625
701973,CSX,1984-03-08,0.5798609852790833
701974,CSX,1984-03-09,0.5694440007209778
701975,CSX,1984-03-12,0.59375
701976,CSX,1984-03-13,0.6006940007209778
701977,CSX,1984-03-14,0.6076390147209167
701978,CSX,1984-03-15,0.6180559992790222
701979,CSX,1984-03-16,0.6458330154418945
701980,CSX,1984-03-19,0.625
701981,CSX,1984-03-20,0.6423609852790833
701982,CSX,1984-03-21,0.6354169845581055
701983,CSX,1984-03-22,0.6215280294418335
701984,CSX,1984-03-23,0.6180559992790222
701985,CSX,1984-03-26,0.6006940007209778
701986,CSX,1984-03-27,0.6111109852790833
701987,CSX,1984-03-28,0.6527780294418335
701988,CSX,1984-03-29,0.6527780294418335
701989,CSX,1984-03-30,0.6527780294418335
701990,CSX,1984-04-02,0.65625
701991,CSX,1984-04-03,0.6458330154418945
701992,CSX,1984-04-04,0.6354169845581055
701993,CSX,1984-04-05,0.6076390147209167
701994,CSX,1984-04-06,0.6076390147209167
701995,CSX,1984-04-09,0.6180559992790222
701996,CSX,1984-04-10,0.6284719705581665
701997,CSX,1984-04-11,0.6145830154418945
701998,CSX,1984-04-12,0.6423609852790833
701999,CSX,1984-04-13,0.6388890147209167
702000,CSX,1984-04-16,0.6388890147209167
702001,CSX,1984-04-17,0.6388890147209167
702002,CSX,1984-04-18,0.625
702003,CSX,1984-04-19,0.6284719705581665
702004,CSX,1984-04-23,0.6215280294418335
702005,CSX,1984-04-24,0.6354169845581055
702006,CSX,1984-04-25,0.6215280294418335
702007,CSX,1984-04-26,0.6354169845581055
702008,CSX,1984-04-27,0.625
702009,CSX,1984-04-30,0.6284719705581665
702010,CSX,1984-05-01,0.6597219705581665
702011,CSX,1984-05-02,0.65625
702012,CSX,1984-05-03,0.6423609852790833
702013,CSX,1984-05-04,0.6388890147209167
702014,CSX,1984-05-07,0.6458330154418945
702015,CSX,1984-05-08,0.6388890147209167
702016,CSX,1984-05-09,0.6423609852790833
702017,CSX,1984-05-10,0.6354169845581055
702018,CSX,1984-05-11,0.625
702019,CSX,1984-05-14,0.625
702020,CSX,1984-05-15,0.6215280294418335
702021,CSX,1984-05-16,0.625
702022,CSX,1984-05-17,0.6180559992790222
702023,CSX,1984-05-18,0.6215280294418335
702024,CSX,1984-05-21,0.5972219705581665
702025,CSX,1984-05-22,0.6006940007209778
702026,CSX,1984-05-23,0.5972219705581665
702027,CSX,1984-05-24,0.5659719705581665
702028,CSX,1984-05-25,0.5729169845581055
702029,CSX,1984-05-29,0.5798609852790833
702030,CSX,1984-05-30,0.5972219705581665
702031,CSX,1984-05-31,0.5798609852790833
702032,CSX,1984-06-01,0.59375
702033,CSX,1984-06-04,0.6041669845581055
702034,CSX,1984-06-05,0.5902780294418335
702035,CSX,1984-06-06,0.5902780294418335
702036,CSX,1984-06-07,0.5833330154418945
702037,CSX,1984-06-08,0.5833330154418945
702038,CSX,1984-06-11,0.5763890147209167
702039,CSX,1984-06-12,0.5694440007209778
702040,CSX,1984-06-13,0.5694440007209778
702041,CSX,1984-06-14,0.5694440007209778
702042,CSX,1984-06-15,0.5694440007209778
702043,CSX,1984-06-18,0.5868059992790222
702044,CSX,1984-06-19,0.59375
702045,CSX,1984-06-20,0.59375
702046,CSX,1984-06-21,0.5763890147209167
702047,CSX,1984-06-22,0.5798609852790833
702048,CSX,1984-06-25,0.5763890147209167
702049,CSX,1984-06-26,0.5694440007209778
702050,CSX,1984-06-27,0.5659719705581665
702051,CSX,1984-06-28,0.5694440007209778
702052,CSX,1984-06-29,0.5763890147209167
702053,CSX,1984-07-02,0.5833330154418945
702054,CSX,1984-07-03,0.5868059992790222
702055,CSX,1984-07-05,0.5763890147209167
702056,CSX,1984-07-06,0.5763890147209167
702057,CSX,1984-07-09,0.5763890147209167
702058,CSX,1984-07-10,0.5763890147209167
702059,CSX,1984-07-11,0.5694440007209778
702060,CSX,1984-07-12,0.5729169845581055
702061,CSX,1984-07-13,0.5729169845581055
702062,CSX,1984-07-16,0.5694440007209778
702063,CSX,1984-07-17,0.5763890147209167
702064,CSX,1984-07-18,0.5520830154418945
702065,CSX,1984-07-19,0.5347219705581665
702066,CSX,1984-07-20,0.5416669845581055
702067,CSX,1984-07-23,0.5381940007209778
702068,CSX,1984-07-24,0.5104169845581055
702069,CSX,1984-07-25,0.5173609852790833
702070,CSX,1984-07-26,0.5347219705581665
702071,CSX,1984-07-27,0.5590280294418335
702072,CSX,1984-07-30,0.5694440007209778
702073,CSX,1984-07-31,0.5729169845581055
702074,CSX,1984-08-01,0.5868059992790222
702075,CSX,1984-08-02,0.6319440007209778
702076,CSX,1984-08-03,0.6666669845581055
702077,CSX,1984-08-06,0.6597219705581665
702078,CSX,1984-08-07,0.65625
702079,CSX,1984-08-08,0.6493059992790222
702080,CSX,1984-08-09,0.6666669845581055
702081,CSX,1984-08-10,0.6701390147209167
702082,CSX,1984-08-13,0.6736109852790833
702083,CSX,1984-08-14,0.6631940007209778
702084,CSX,1984-08-15,0.6597219705581665
702085,CSX,1984-08-16,0.6597219705581665
702086,CSX,1984-08-17,0.6736109852790833
702087,CSX,1984-08-20,0.6701390147209167
702088,CSX,1984-08-21,0.6805559992790222
702089,CSX,1984-08-22,0.6875
702090,CSX,1984-08-23,0.6909719705581665
702091,CSX,1984-08-24,0.6805559992790222
702092,CSX,1984-08-27,0.6701390147209167
702093,CSX,1984-08-28,0.6805559992790222
702094,CSX,1984-08-29,0.6666669845581055
702095,CSX,1984-08-30,0.6666669845581055
702096,CSX,1984-08-31,0.6666669845581055
702097,CSX,1984-09-04,0.6666669845581055
702098,CSX,1984-09-05,0.6597219705581665
702099,CSX,1984-09-06,0.6666669845581055
702100,CSX,1984-09-07,0.6527780294418335
702101,CSX,1984-09-10,0.6284719705581665
702102,CSX,1984-09-11,0.6284719705581665
702103,CSX,1984-09-12,0.6423609852790833
702104,CSX,1984-09-13,0.65625
702105,CSX,1984-09-14,0.6701390147209167
702106,CSX,1984-09-17,0.6736109852790833
702107,CSX,1984-09-18,0.6736109852790833
702108,CSX,1984-09-19,0.6666669845581055
702109,CSX,1984-09-20,0.6770830154418945
702110,CSX,1984-09-21,0.6701390147209167
702111,CSX,1984-09-24,0.6666669845581055
702112,CSX,1984-09-25,0.6597219705581665
702113,CSX,1984-09-26,0.6631940007209778
702114,CSX,1984-09-27,0.6805559992790222
702115,CSX,1984-09-28,0.6805559992790222
702116,CSX,1984-10-01,0.6736109852790833
702117,CSX,1984-10-02,0.6493059992790222
702118,CSX,1984-10-03,0.6423609852790833
702119,CSX,1984-10-04,0.6319440007209778
702120,CSX,1984-10-05,0.6423609852790833
702121,CSX,1984-10-08,0.6388890147209167
702122,CSX,1984-10-09,0.6388890147209167
702123,CSX,1984-10-10,0.6423609852790833
702124,CSX,1984-10-11,0.6458330154418945
702125,CSX,1984-10-12,0.6388890147209167
702126,CSX,1984-10-15,0.6493059992790222
702127,CSX,1984-10-16,0.625
702128,CSX,1984-10-17,0.6180559992790222
702129,CSX,1984-10-18,0.6388890147209167
702130,CSX,1984-10-19,0.6631940007209778
702131,CSX,1984-10-22,0.6527780294418335
702132,CSX,1984-10-23,0.6493059992790222
702133,CSX,1984-10-24,0.6458330154418945
702134,CSX,1984-10-25,0.6354169845581055
702135,CSX,1984-10-26,0.6319440007209778
702136,CSX,1984-10-29,0.6319440007209778
702137,CSX,1984-10-30,0.6388890147209167
702138,CSX,1984-10-31,0.625
702139,CSX,1984-11-01,0.6319440007209778
702140,CSX,1984-11-02,0.6388890147209167
702141,CSX,1984-11-05,0.6527780294418335
702142,CSX,1984-11-06,0.65625
702143,CSX,1984-11-07,0.6597219705581665
702144,CSX,1984-11-08,0.65625
702145,CSX,1984-11-09,0.6527780294418335
702146,CSX,1984-11-12,0.6493059992790222
702147,CSX,1984-11-13,0.6527780294418335
702148,CSX,1984-11-14,0.6458330154418945
702149,CSX,1984-11-15,0.6354169845581055
702150,CSX,1984-11-16,0.6354169845581055
702151,CSX,1984-11-19,0.6388890147209167
702152,CSX,1984-11-20,0.6354169845581055
702153,CSX,1984-11-21,0.6319440007209778
702154,CSX,1984-11-23,0.6388890147209167
702155,CSX,1984-11-26,0.6354169845581055
702156,CSX,1984-11-27,0.6215280294418335
702157,CSX,1984-11-28,0.6180559992790222
702158,CSX,1984-11-29,0.6145830154418945
702159,CSX,1984-11-30,0.6215280294418335
702160,CSX,1984-12-03,0.6145830154418945
702161,CSX,1984-12-04,0.6180559992790222
702162,CSX,1984-12-05,0.6076390147209167
702163,CSX,1984-12-06,0.6006940007209778
702164,CSX,1984-12-07,0.6180559992790222
702165,CSX,1984-12-10,0.625
702166,CSX,1984-12-11,0.6354169845581055
702167,CSX,1984-12-12,0.6354169845581055
702168,CSX,1984-12-13,0.6215280294418335
702169,CSX,1984-12-14,0.6284719705581665
702170,CSX,1984-12-17,0.6354169845581055
702171,CSX,1984-12-18,0.6631940007209778
702172,CSX,1984-12-19,0.6597219705581665
702173,CSX,1984-12-20,0.6666669845581055
702174,CSX,1984-12-21,0.6666669845581055
702175,CSX,1984-12-24,0.6666669845581055
702176,CSX,1984-12-26,0.6631940007209778
702177,CSX,1984-12-27,0.65625
702178,CSX,1984-12-28,0.65625
702179,CSX,1984-12-31,0.6666669845581055
702180,CSX,1985-01-02,0.6597219705581665
702181,CSX,1985-01-03,0.6388890147209167
702182,CSX,1985-01-04,0.6354169845581055
702183,CSX,1985-01-07,0.6284719705581665
702184,CSX,1985-01-08,0.6319440007209778
702185,CSX,1985-01-09,0.6388890147209167
702186,CSX,1985-01-10,0.6458330154418945
702187,CSX,1985-01-11,0.6493059992790222
702188,CSX,1985-01-14,0.6701390147209167
702189,CSX,1985-01-15,0.6840280294418335
702190,CSX,1985-01-16,0.6944440007209778
702191,CSX,1985-01-17,0.6875
702192,CSX,1985-01-18,0.6909719705581665
702193,CSX,1985-01-21,0.7222219705581665
702194,CSX,1985-01-22,0.7083330154418945
702195,CSX,1985-01-23,0.7118059992790222
702196,CSX,1985-01-24,0.71875
702197,CSX,1985-01-25,0.7152780294418335
702198,CSX,1985-01-28,0.71875
702199,CSX,1985-01-29,0.75
702200,CSX,1985-01-30,0.7534719705581665
702201,CSX,1985-01-31,0.7569440007209778
702202,CSX,1985-02-01,0.75
702203,CSX,1985-02-04,0.7534719705581665
702204,CSX,1985-02-05,0.75
702205,CSX,1985-02-06,0.7326390147209167
702206,CSX,1985-02-07,0.7430559992790222
702207,CSX,1985-02-08,0.7152780294418335
702208,CSX,1985-02-11,0.7048609852790833
702209,CSX,1985-02-12,0.7152780294418335
702210,CSX,1985-02-13,0.7361109852790833
702211,CSX,1985-02-14,0.7152780294418335
702212,CSX,1985-02-15,0.71875
702213,CSX,1985-02-19,0.7118059992790222
702214,CSX,1985-02-20,0.7256940007209778
702215,CSX,1985-02-21,0.7256940007209778
702216,CSX,1985-02-22,0.7222219705581665
702217,CSX,1985-02-25,0.71875
702218,CSX,1985-02-26,0.7256940007209778
702219,CSX,1985-02-27,0.71875
702220,CSX,1985-02-28,0.7083330154418945
702221,CSX,1985-03-01,0.7222219705581665
702222,CSX,1985-03-04,0.7291669845581055
702223,CSX,1985-03-05,0.7326390147209167
702224,CSX,1985-03-06,0.7291669845581055
702225,CSX,1985-03-07,0.7152780294418335
702226,CSX,1985-03-08,0.7083330154418945
702227,CSX,1985-03-11,0.6909719705581665
702228,CSX,1985-03-12,0.6805559992790222
702229,CSX,1985-03-13,0.6701390147209167
702230,CSX,1985-03-14,0.6631940007209778
702231,CSX,1985-03-15,0.6597219705581665
702232,CSX,1985-03-18,0.6631940007209778
702233,CSX,1985-03-19,0.6736109852790833
702234,CSX,1985-03-20,0.6666669845581055
702235,CSX,1985-03-21,0.6666669845581055
702236,CSX,1985-03-22,0.6631940007209778
702237,CSX,1985-03-25,0.6631940007209778
702238,CSX,1985-03-26,0.6527780294418335
702239,CSX,1985-03-27,0.6527780294418335
702240,CSX,1985-03-28,0.6319440007209778
702241,CSX,1985-03-29,0.6458330154418945
702242,CSX,1985-04-01,0.6666669845581055
702243,CSX,1985-04-02,0.6631940007209778
702244,CSX,1985-04-03,0.6597219705581665
702245,CSX,1985-04-04,0.6597219705581665
702246,CSX,1985-04-08,0.6423609852790833
702247,CSX,1985-04-09,0.6458330154418945
702248,CSX,1985-04-10,0.6597219705581665
702249,CSX,1985-04-11,0.65625
702250,CSX,1985-04-12,0.6597219705581665
702251,CSX,1985-04-15,0.6736109852790833
702252,CSX,1985-04-16,0.6805559992790222
702253,CSX,1985-04-17,0.6701390147209167
702254,CSX,1985-04-18,0.6597219705581665
702255,CSX,1985-04-19,0.6631940007209778
702256,CSX,1985-04-22,0.6527780294418335
702257,CSX,1985-04-23,0.6701390147209167
702258,CSX,1985-04-24,0.6631940007209778
702259,CSX,1985-04-25,0.6631940007209778
702260,CSX,1985-04-26,0.6666669845581055
702261,CSX,1985-04-29,0.6527780294418335
702262,CSX,1985-04-30,0.6527780294418335
702263,CSX,1985-05-01,0.6493059992790222
702264,CSX,1985-05-02,0.6666669845581055
702265,CSX,1985-05-03,0.6666669845581055
702266,CSX,1985-05-06,0.6597219705581665
702267,CSX,1985-05-07,0.65625
702268,CSX,1985-05-08,0.65625
702269,CSX,1985-05-09,0.6770830154418945
702270,CSX,1985-05-10,0.6944440007209778
702271,CSX,1985-05-13,0.6979169845581055
702272,CSX,1985-05-14,0.7048609852790833
702273,CSX,1985-05-15,0.6979169845581055
702274,CSX,1985-05-16,0.7013890147209167
702275,CSX,1985-05-17,0.6979169845581055
702276,CSX,1985-05-20,0.71875
702277,CSX,1985-05-21,0.7222219705581665
702278,CSX,1985-05-22,0.7222219705581665
702279,CSX,1985-05-23,0.7256940007209778
702280,CSX,1985-05-24,0.7291669845581055
702281,CSX,1985-05-28,0.7222219705581665
702282,CSX,1985-05-29,0.7361109852790833
702283,CSX,1985-05-30,0.7361109852790833
702284,CSX,1985-05-31,0.7465280294418335
702285,CSX,1985-06-03,0.7083330154418945
702286,CSX,1985-06-04,0.71875
702287,CSX,1985-06-05,0.7152780294418335
702288,CSX,1985-06-06,0.7256940007209778
702289,CSX,1985-06-07,0.7152780294418335
702290,CSX,1985-06-10,0.7118059992790222
702291,CSX,1985-06-11,0.7083330154418945
702292,CSX,1985-06-12,0.7013890147209167
702293,CSX,1985-06-13,0.6909719705581665
702294,CSX,1985-06-14,0.6909719705581665
702295,CSX,1985-06-17,0.6909719705581665
702296,CSX,1985-06-18,0.6875
702297,CSX,1985-06-19,0.6875
702298,CSX,1985-06-20,0.6770830154418945
702299,CSX,1985-06-21,0.7048609852790833
702300,CSX,1985-06-24,0.7083330154418945
702301,CSX,1985-06-25,0.7152780294418335
702302,CSX,1985-06-26,0.7118059992790222
702303,CSX,1985-06-27,0.71875
702304,CSX,1985-06-28,0.7256940007209778
702305,CSX,1985-07-01,0.7465280294418335
702306,CSX,1985-07-02,0.7430559992790222
702307,CSX,1985-07-03,0.7395830154418945
702308,CSX,1985-07-05,0.75
702309,CSX,1985-07-08,0.7465280294418335
702310,CSX,1985-07-09,0.7361109852790833
702311,CSX,1985-07-10,0.7326390147209167
702312,CSX,1985-07-11,0.7361109852790833
702313,CSX,1985-07-12,0.7465280294418335
702314,CSX,1985-07-15,0.7604169845581055
702315,CSX,1985-07-16,0.7777780294418335
702316,CSX,1985-07-17,0.7708330154418945
702317,CSX,1985-07-18,0.7708330154418945
702318,CSX,1985-07-19,0.78125
702319,CSX,1985-07-22,0.7881940007209778
702320,CSX,1985-07-23,0.78125
702321,CSX,1985-07-24,0.7638890147209167
702322,CSX,1985-07-25,0.78125
702323,CSX,1985-07-26,0.7916669845581055
702324,CSX,1985-07-29,0.78125
702325,CSX,1985-07-30,0.78125
702326,CSX,1985-07-31,0.7777780294418335
702327,CSX,1985-08-01,0.7916669845581055
702328,CSX,1985-08-02,0.78125
702329,CSX,1985-08-05,0.7708330154418945
702330,CSX,1985-08-06,0.7361109852790833
702331,CSX,1985-08-07,0.7430559992790222
702332,CSX,1985-08-08,0.7569440007209778
702333,CSX,1985-08-09,0.7569440007209778
702334,CSX,1985-08-12,0.75
702335,CSX,1985-08-13,0.7395830154418945
702336,CSX,1985-08-14,0.7361109852790833
702337,CSX,1985-08-15,0.7430559992790222
702338,CSX,1985-08-16,0.7395830154418945
702339,CSX,1985-08-19,0.7326390147209167
702340,CSX,1985-08-20,0.7361109852790833
702341,CSX,1985-08-21,0.7430559992790222
702342,CSX,1985-08-22,0.7326390147209167
702343,CSX,1985-08-23,0.7256940007209778
702344,CSX,1985-08-26,0.7152780294418335
702345,CSX,1985-08-27,0.7222219705581665
702346,CSX,1985-08-28,0.7222219705581665
702347,CSX,1985-08-29,0.7291669845581055
702348,CSX,1985-08-30,0.7361109852790833
702349,CSX,1985-09-03,0.7395830154418945
702350,CSX,1985-09-04,0.71875
702351,CSX,1985-09-05,0.7013890147209167
702352,CSX,1985-09-06,0.7048609852790833
702353,CSX,1985-09-09,0.7048609852790833
702354,CSX,1985-09-10,0.7013890147209167
702355,CSX,1985-09-11,0.6944440007209778
702356,CSX,1985-09-12,0.6840280294418335
702357,CSX,1985-09-13,0.6631940007209778
702358,CSX,1985-09-16,0.6701390147209167
702359,CSX,1985-09-17,0.65625
702360,CSX,1985-09-18,0.6701390147209167
702361,CSX,1985-09-19,0.6666669845581055
702362,CSX,1985-09-20,0.6527780294418335
702363,CSX,1985-09-23,0.6701390147209167
702364,CSX,1985-09-24,0.6736109852790833
702365,CSX,1985-09-25,0.6805559992790222
702366,CSX,1985-09-26,0.6701390147209167
702367,CSX,1985-09-30,0.6701390147209167
702368,CSX,1985-10-01,0.6736109852790833
702369,CSX,1985-10-02,0.6944440007209778
702370,CSX,1985-10-03,0.7013890147209167
702371,CSX,1985-10-04,0.7118059992790222
702372,CSX,1985-10-07,0.7118059992790222
702373,CSX,1985-10-08,0.7048609852790833
702374,CSX,1985-10-09,0.7083330154418945
702375,CSX,1985-10-10,0.7048609852790833
702376,CSX,1985-10-11,0.6979169845581055
702377,CSX,1985-10-14,0.7083330154418945
702378,CSX,1985-10-15,0.7152780294418335
702379,CSX,1985-10-16,0.7291669845581055
702380,CSX,1985-10-17,0.7222219705581665
702381,CSX,1985-10-18,0.7152780294418335
702382,CSX,1985-10-21,0.7118059992790222
702383,CSX,1985-10-22,0.7222219705581665
702384,CSX,1985-10-23,0.7326390147209167
702385,CSX,1985-10-24,0.7222219705581665
702386,CSX,1985-10-25,0.7118059992790222
702387,CSX,1985-10-28,0.7083330154418945
702388,CSX,1985-10-29,0.7118059992790222
702389,CSX,1985-10-30,0.7152780294418335
702390,CSX,1985-10-31,0.7152780294418335
702391,CSX,1985-11-01,0.7291669845581055
702392,CSX,1985-11-04,0.7291669845581055
702393,CSX,1985-11-05,0.7465280294418335
702394,CSX,1985-11-06,0.75
702395,CSX,1985-11-07,0.7534719705581665
702396,CSX,1985-11-08,0.75
702397,CSX,1985-11-11,0.7638890147209167
702398,CSX,1985-11-12,0.7708330154418945
702399,CSX,1985-11-13,0.7534719705581665
702400,CSX,1985-11-14,0.7673609852790833
702401,CSX,1985-11-15,0.7673609852790833
702402,CSX,1985-11-18,0.7847219705581665
702403,CSX,1985-11-19,0.7847219705581665
702404,CSX,1985-11-20,0.7847219705581665
702405,CSX,1985-11-21,0.7881940007209778
702406,CSX,1985-11-22,0.7708330154418945
702407,CSX,1985-11-25,0.7743059992790222
702408,CSX,1985-11-26,0.7743059992790222
702409,CSX,1985-11-27,0.7881940007209778
702410,CSX,1985-11-29,0.7777780294418335
702411,CSX,1985-12-02,0.7743059992790222
702412,CSX,1985-12-03,0.7847219705581665
702413,CSX,1985-12-04,0.7986109852790833
702414,CSX,1985-12-05,0.8090280294418335
702415,CSX,1985-12-06,0.8020830154418945
702416,CSX,1985-12-09,0.8125
702417,CSX,1985-12-10,0.8090280294418335
702418,CSX,1985-12-11,0.8611109852790833
702419,CSX,1985-12-12,0.84375
702420,CSX,1985-12-13,0.8611109852790833
702421,CSX,1985-12-16,0.8541669845581055
702422,CSX,1985-12-17,0.84375
702423,CSX,1985-12-18,0.8576390147209167
702424,CSX,1985-12-19,0.8784719705581665
702425,CSX,1985-12-20,0.8715280294418335
702426,CSX,1985-12-23,0.8576390147209167
702427,CSX,1985-12-24,0.8368059992790222
702428,CSX,1985-12-26,0.8402780294418335
702429,CSX,1985-12-27,0.8541669845581055
702430,CSX,1985-12-30,0.8506940007209778
702431,CSX,1985-12-31,0.8402780294418335
702432,CSX,1986-01-02,0.8368059992790222
702433,CSX,1986-01-03,0.875
702434,CSX,1986-01-06,0.8923609852790833
702435,CSX,1986-01-07,0.9097219705581664
702436,CSX,1986-01-08,0.875
702437,CSX,1986-01-09,0.8611109852790833
702438,CSX,1986-01-10,0.8888890147209167
702439,CSX,1986-01-13,0.8923609852790833
702440,CSX,1986-01-14,0.8854169845581055
702441,CSX,1986-01-15,0.8888890147209167
702442,CSX,1986-01-16,0.9097219705581664
702443,CSX,1986-01-17,0.9201390147209167
702444,CSX,1986-01-20,0.9097219705581664
702445,CSX,1986-01-21,0.9097219705581664
702446,CSX,1986-01-22,0.8923609852790833
702447,CSX,1986-01-23,0.8923609852790833
702448,CSX,1986-01-24,0.9166669845581056
702449,CSX,1986-01-27,0.9444440007209778
702450,CSX,1986-01-28,0.9479169845581056
702451,CSX,1986-01-29,0.9444440007209778
702452,CSX,1986-01-30,0.9201390147209167
702453,CSX,1986-01-31,0.9340280294418336
702454,CSX,1986-02-03,0.9548609852790833
702455,CSX,1986-02-04,0.9618059992790222
702456,CSX,1986-02-05,0.9618059992790222
702457,CSX,1986-02-06,0.96875
702458,CSX,1986-02-07,0.9756940007209778
702459,CSX,1986-02-10,0.9722219705581664
702460,CSX,1986-02-11,0.9652780294418336
702461,CSX,1986-02-12,0.9791669845581056
702462,CSX,1986-02-13,0.9756940007209778
702463,CSX,1986-02-14,0.9895830154418944
702464,CSX,1986-02-18,1.0
702465,CSX,1986-02-19,0.9895830154418944
702466,CSX,1986-02-20,1.0
702467,CSX,1986-02-21,0.9895830154418944
702468,CSX,1986-02-24,0.9756940007209778
702469,CSX,1986-02-25,0.9652780294418336
702470,CSX,1986-02-26,0.9548609852790833
702471,CSX,1986-02-27,0.9722219705581664
702472,CSX,1986-02-28,1.0
702473,CSX,1986-03-03,0.9895830154418944
702474,CSX,1986-03-04,0.9791669845581056
702475,CSX,1986-03-05,0.9791669845581056
702476,CSX,1986-03-06,0.9652780294418336
702477,CSX,1986-03-07,0.9722219705581664
702478,CSX,1986-03-10,0.9722219705581664
702479,CSX,1986-03-11,1.0
702480,CSX,1986-03-12,1.0
702481,CSX,1986-03-13,0.9965280294418336
702482,CSX,1986-03-14,1.0208330154418943
702483,CSX,1986-03-17,1.006943941116333
702484,CSX,1986-03-18,1.013888955116272
702485,CSX,1986-03-19,1.0
702486,CSX,1986-03-20,1.0034719705581665
702487,CSX,1986-03-21,0.9965280294418336
702488,CSX,1986-03-24,1.006943941116333
702489,CSX,1986-03-25,0.9965280294418336
702490,CSX,1986-03-26,1.024306058883667
702491,CSX,1986-03-27,1.0277780294418335
702492,CSX,1986-03-31,1.0277780294418335
702493,CSX,1986-04-01,0.9826390147209167
702494,CSX,1986-04-02,0.96875
702495,CSX,1986-04-03,0.9479169845581056
702496,CSX,1986-04-04,0.90625
702497,CSX,1986-04-07,0.9236109852790833
702498,CSX,1986-04-08,0.9305559992790222
702499,CSX,1986-04-09,0.9479169845581056
702500,CSX,1986-04-10,0.9895830154418944
702501,CSX,1986-04-11,1.0034719705581665
702502,CSX,1986-04-14,1.0034719705581665
702503,CSX,1986-04-15,1.006943941116333
702504,CSX,1986-04-16,1.013888955116272
702505,CSX,1986-04-17,1.024306058883667
702506,CSX,1986-04-18,0.9965280294418336
702507,CSX,1986-04-21,0.9965280294418336
702508,CSX,1986-04-22,0.9479169845581056
702509,CSX,1986-04-23,0.9444440007209778
702510,CSX,1986-04-24,0.9513890147209167
702511,CSX,1986-04-25,0.9409719705581664
702512,CSX,1986-04-28,0.9375
702513,CSX,1986-04-29,0.9305559992790222
702514,CSX,1986-04-30,0.9305559992790222
702515,CSX,1986-05-01,0.9236109852790833
702516,CSX,1986-05-02,0.9097219705581664
702517,CSX,1986-05-05,0.9166669845581056
702518,CSX,1986-05-06,0.9236109852790833
702519,CSX,1986-05-07,0.9131940007209778
702520,CSX,1986-05-08,0.8958330154418945
702521,CSX,1986-05-09,0.9131940007209778
702522,CSX,1986-05-12,0.9027780294418336
702523,CSX,1986-05-13,0.9027780294418336
702524,CSX,1986-05-14,0.9027780294418336
702525,CSX,1986-05-15,0.8958330154418945
702526,CSX,1986-05-16,0.8715280294418335
702527,CSX,1986-05-19,0.8680559992790222
702528,CSX,1986-05-20,0.8888890147209167
702529,CSX,1986-05-21,0.875
702530,CSX,1986-05-22,0.875
702531,CSX,1986-05-23,0.9097219705581664
702532,CSX,1986-05-27,0.9305559992790222
702533,CSX,1986-05-28,0.9270830154418944
702534,CSX,1986-05-29,0.9166669845581056
702535,CSX,1986-05-30,0.9409719705581664
702536,CSX,1986-06-02,0.9270830154418944
702537,CSX,1986-06-03,0.9201390147209167
702538,CSX,1986-06-04,0.9131940007209778
702539,CSX,1986-06-05,0.9201390147209167
702540,CSX,1986-06-06,0.9131940007209778
702541,CSX,1986-06-09,0.8923609852790833
702542,CSX,1986-06-10,0.8854169845581055
702543,CSX,1986-06-11,0.8888890147209167
702544,CSX,1986-06-12,0.8923609852790833
702545,CSX,1986-06-13,0.9201390147209167
702546,CSX,1986-06-16,0.9375
702547,CSX,1986-06-17,0.9201390147209167
702548,CSX,1986-06-18,0.9027780294418336
702549,CSX,1986-06-19,0.8888890147209167
702550,CSX,1986-06-20,0.9305559992790222
702551,CSX,1986-06-23,0.8888890147209167
702552,CSX,1986-06-24,0.8923609852790833
702553,CSX,1986-06-25,0.8888890147209167
702554,CSX,1986-06-26,0.8923609852790833
702555,CSX,1986-06-27,0.8923609852790833
702556,CSX,1986-06-30,0.9097219705581664
702557,CSX,1986-07-01,0.8993059992790222
702558,CSX,1986-07-02,0.8923609852790833
702559,CSX,1986-07-03,0.8888890147209167
702560,CSX,1986-07-07,0.8680559992790222
702561,CSX,1986-07-08,0.8402780294418335
702562,CSX,1986-07-09,0.8541669845581055
702563,CSX,1986-07-10,0.8680559992790222
702564,CSX,1986-07-11,0.8784719705581665
702565,CSX,1986-07-14,0.8472219705581665
702566,CSX,1986-07-15,0.8229169845581055
702567,CSX,1986-07-16,0.8090280294418335
702568,CSX,1986-07-17,0.7916669845581055
702569,CSX,1986-07-18,0.7638890147209167
702570,CSX,1986-07-21,0.7708330154418945
702571,CSX,1986-07-22,0.7708330154418945
702572,CSX,1986-07-23,0.7743059992790222
702573,CSX,1986-07-24,0.7673609852790833
702574,CSX,1986-07-25,0.7604169845581055
702575,CSX,1986-07-28,0.75
702576,CSX,1986-07-29,0.7465280294418335
702577,CSX,1986-07-30,0.7430559992790222
702578,CSX,1986-07-31,0.75
702579,CSX,1986-08-01,0.7395830154418945
702580,CSX,1986-08-04,0.7465280294418335
702581,CSX,1986-08-05,0.75
702582,CSX,1986-08-06,0.7604169845581055
702583,CSX,1986-08-07,0.7777780294418335
702584,CSX,1986-08-08,0.7777780294418335
702585,CSX,1986-08-11,0.7951390147209167
702586,CSX,1986-08-12,0.8125
702587,CSX,1986-08-13,0.8333330154418945
702588,CSX,1986-08-14,0.8368059992790222
702589,CSX,1986-08-15,0.84375
702590,CSX,1986-08-18,0.8298609852790833
702591,CSX,1986-08-19,0.8229169845581055
702592,CSX,1986-08-20,0.8333330154418945
702593,CSX,1986-08-21,0.8194440007209778
702594,CSX,1986-08-22,0.8333330154418945
702595,CSX,1986-08-25,0.8125
702596,CSX,1986-08-26,0.8472219705581665
702597,CSX,1986-08-27,0.8611109852790833
702598,CSX,1986-08-28,0.8506940007209778
702599,CSX,1986-08-29,0.8506940007209778
702600,CSX,1986-09-02,0.8298609852790833
702601,CSX,1986-09-03,0.8229169845581055
702602,CSX,1986-09-04,0.8541669845581055
702603,CSX,1986-09-05,0.8611109852790833
702604,CSX,1986-09-08,0.84375
702605,CSX,1986-09-09,0.8506940007209778
702606,CSX,1986-09-10,0.8506940007209778
702607,CSX,1986-09-11,0.8055559992790222
702608,CSX,1986-09-12,0.7777780294418335
702609,CSX,1986-09-15,0.7847219705581665
702610,CSX,1986-09-16,0.7847219705581665
702611,CSX,1986-09-17,0.7916669845581055
702612,CSX,1986-09-18,0.7916669845581055
702613,CSX,1986-09-19,0.78125
702614,CSX,1986-09-22,0.7743059992790222
702615,CSX,1986-09-23,0.7743059992790222
702616,CSX,1986-09-24,0.78125
702617,CSX,1986-09-25,0.78125
702618,CSX,1986-09-26,0.7743059992790222
702619,CSX,1986-09-29,0.7673609852790833
702620,CSX,1986-09-30,0.7638890147209167
702621,CSX,1986-10-01,0.7777780294418335
702622,CSX,1986-10-02,0.7881940007209778
702623,CSX,1986-10-03,0.7951390147209167
702624,CSX,1986-10-06,0.8159719705581665
702625,CSX,1986-10-07,0.8194440007209778
702626,CSX,1986-10-08,0.8125
702627,CSX,1986-10-09,0.8020830154418945
702628,CSX,1986-10-10,0.7847219705581665
702629,CSX,1986-10-13,0.7916669845581055
702630,CSX,1986-10-14,0.7708330154418945
702631,CSX,1986-10-15,0.78125
702632,CSX,1986-10-16,0.78125
702633,CSX,1986-10-17,0.7777780294418335
702634,CSX,1986-10-20,0.7777780294418335
702635,CSX,1986-10-21,0.7743059992790222
702636,CSX,1986-10-22,0.7777780294418335
702637,CSX,1986-10-23,0.7847219705581665
702638,CSX,1986-10-24,0.78125
702639,CSX,1986-10-27,0.7743059992790222
702640,CSX,1986-10-28,0.7708330154418945
702641,CSX,1986-10-29,0.78125
702642,CSX,1986-10-30,0.7986109852790833
702643,CSX,1986-10-31,0.8090280294418335
702644,CSX,1986-11-03,0.8090280294418335
702645,CSX,1986-11-04,0.8055559992790222
702646,CSX,1986-11-05,0.8090280294418335
702647,CSX,1986-11-06,0.8090280294418335
702648,CSX,1986-11-07,0.7986109852790833
702649,CSX,1986-11-10,0.8090280294418335
702650,CSX,1986-11-11,0.8090280294418335
702651,CSX,1986-11-12,0.7986109852790833
702652,CSX,1986-11-13,0.8020830154418945
702653,CSX,1986-11-14,0.8090280294418335
702654,CSX,1986-11-17,0.8055559992790222
702655,CSX,1986-11-18,0.7708330154418945
702656,CSX,1986-11-19,0.7638890147209167
702657,CSX,1986-11-20,0.7777780294418335
702658,CSX,1986-11-21,0.8055559992790222
702659,CSX,1986-11-24,0.8020830154418945
702660,CSX,1986-11-25,0.8125
702661,CSX,1986-11-26,0.8055559992790222
702662,CSX,1986-11-28,0.8090280294418335
702663,CSX,1986-12-01,0.8090280294418335
702664,CSX,1986-12-02,0.8472219705581665
702665,CSX,1986-12-03,0.8611109852790833
702666,CSX,1986-12-04,0.8784719705581665
702667,CSX,1986-12-05,0.8576390147209167
702668,CSX,1986-12-08,0.8402780294418335
702669,CSX,1986-12-09,0.8263890147209167
702670,CSX,1986-12-10,0.8298609852790833
702671,CSX,1986-12-11,0.8020830154418945
702672,CSX,1986-12-12,0.8020830154418945
702673,CSX,1986-12-15,0.8055559992790222
702674,CSX,1986-12-16,0.8298609852790833
702675,CSX,1986-12-17,0.8333330154418945
702676,CSX,1986-12-18,0.84375
702677,CSX,1986-12-19,0.8402780294418335
702678,CSX,1986-12-22,0.8506940007209778
702679,CSX,1986-12-23,0.8194440007209778
702680,CSX,1986-12-24,0.8263890147209167
702681,CSX,1986-12-26,0.8229169845581055
702682,CSX,1986-12-29,0.8194440007209778
702683,CSX,1986-12-30,0.8194440007209778
702684,CSX,1986-12-31,0.8090280294418335
702685,CSX,1987-01-02,0.8263890147209167
702686,CSX,1987-01-05,0.8576390147209167
702687,CSX,1987-01-06,0.8541669845581055
702688,CSX,1987-01-07,0.8576390147209167
702689,CSX,1987-01-08,0.8645830154418945
702690,CSX,1987-01-09,0.8680559992790222
702691,CSX,1987-01-12,0.8576390147209167
702692,CSX,1987-01-13,0.8472219705581665
702693,CSX,1987-01-14,0.875
702694,CSX,1987-01-15,0.8958330154418945
702695,CSX,1987-01-16,0.8993059992790222
702696,CSX,1987-01-19,0.8993059992790222
702697,CSX,1987-01-20,0.90625
702698,CSX,1987-01-21,0.9027780294418336
702699,CSX,1987-01-22,0.8993059992790222
702700,CSX,1987-01-23,0.8993059992790222
702701,CSX,1987-01-26,0.9027780294418336
702702,CSX,1987-01-27,0.9201390147209167
702703,CSX,1987-01-28,0.9270830154418944
702704,CSX,1987-01-29,0.9027780294418336
702705,CSX,1987-01-30,0.90625
702706,CSX,1987-02-02,0.9166669845581056
702707,CSX,1987-02-03,0.9513890147209167
702708,CSX,1987-02-04,0.9513890147209167
702709,CSX,1987-02-05,0.96875
702710,CSX,1987-02-06,0.9548609852790833
702711,CSX,1987-02-09,0.9479169845581056
702712,CSX,1987-02-10,0.9340280294418336
702713,CSX,1987-02-11,0.9444440007209778
702714,CSX,1987-02-12,0.9340280294418336
702715,CSX,1987-02-13,0.9583330154418944
702716,CSX,1987-02-17,0.9513890147209167
702717,CSX,1987-02-18,0.9409719705581664
702718,CSX,1987-02-19,0.9583330154418944
702719,CSX,1987-02-20,0.9479169845581056
702720,CSX,1987-02-23,0.9305559992790222
702721,CSX,1987-02-24,0.9236109852790833
702722,CSX,1987-02-25,0.9340280294418336
702723,CSX,1987-02-26,0.9131940007209778
702724,CSX,1987-02-27,0.9131940007209778
702725,CSX,1987-03-02,0.8923609852790833
702726,CSX,1987-03-03,0.9027780294418336
702727,CSX,1987-03-04,0.9097219705581664
702728,CSX,1987-03-05,0.9236109852790833
702729,CSX,1987-03-06,0.9305559992790222
702730,CSX,1987-03-09,0.9201390147209167
702731,CSX,1987-03-10,0.9375
702732,CSX,1987-03-11,0.9305559992790222
702733,CSX,1987-03-12,0.9444440007209778
702734,CSX,1987-03-13,0.9409719705581664
702735,CSX,1987-03-16,0.9270830154418944
702736,CSX,1987-03-17,0.9444440007209778
702737,CSX,1987-03-18,0.9340280294418336
702738,CSX,1987-03-19,0.9444440007209778
702739,CSX,1987-03-20,0.9548609852790833
702740,CSX,1987-03-23,0.9722219705581664
702741,CSX,1987-03-24,0.9826390147209167
702742,CSX,1987-03-25,0.9618059992790222
702743,CSX,1987-03-26,0.9444440007209778
702744,CSX,1987-03-27,0.90625
702745,CSX,1987-03-30,0.8645830154418945
702746,CSX,1987-03-31,0.8819440007209778
702747,CSX,1987-04-01,0.8784719705581665
702748,CSX,1987-04-02,0.8993059992790222
702749,CSX,1987-04-03,0.9375
702750,CSX,1987-04-06,0.9305559992790222
702751,CSX,1987-04-07,0.9166669845581056
702752,CSX,1987-04-08,0.9270830154418944
702753,CSX,1987-04-09,0.9166669845581056
702754,CSX,1987-04-10,0.9097219705581664
702755,CSX,1987-04-13,0.8958330154418945
702756,CSX,1987-04-14,0.8923609852790833
702757,CSX,1987-04-15,0.875
702758,CSX,1987-04-16,0.875
702759,CSX,1987-04-20,0.8819440007209778
702760,CSX,1987-04-21,0.8819440007209778
702761,CSX,1987-04-22,0.8506940007209778
702762,CSX,1987-04-23,0.8333330154418945
702763,CSX,1987-04-24,0.8472219705581665
702764,CSX,1987-04-27,0.8611109852790833
702765,CSX,1987-04-28,0.875
702766,CSX,1987-04-29,0.8611109852790833
702767,CSX,1987-04-30,0.8645830154418945
702768,CSX,1987-05-01,0.8576390147209167
702769,CSX,1987-05-04,0.8541669845581055
702770,CSX,1987-05-05,0.8715280294418335
702771,CSX,1987-05-06,0.9166669845581056
702772,CSX,1987-05-07,0.9305559992790222
702773,CSX,1987-05-08,0.9409719705581664
702774,CSX,1987-05-11,0.9375
702775,CSX,1987-05-12,0.9444440007209778
702776,CSX,1987-05-13,0.9375
702777,CSX,1987-05-14,0.9201390147209167
702778,CSX,1987-05-15,0.8958330154418945
702779,CSX,1987-05-18,0.9131940007209778
702780,CSX,1987-05-19,0.8819440007209778
702781,CSX,1987-05-20,0.8819440007209778
702782,CSX,1987-05-21,0.8888890147209167
702783,CSX,1987-05-22,0.8923609852790833
702784,CSX,1987-05-26,0.9201390147209167
702785,CSX,1987-05-27,0.90625
702786,CSX,1987-05-28,0.9166669845581056
702787,CSX,1987-05-29,0.9131940007209778
702788,CSX,1987-06-01,0.9201390147209167
702789,CSX,1987-06-02,0.9166669845581056
702790,CSX,1987-06-03,0.9340280294418336
702791,CSX,1987-06-04,0.9409719705581664
702792,CSX,1987-06-05,0.9375
702793,CSX,1987-06-08,0.9479169845581056
702794,CSX,1987-06-09,0.9513890147209167
702795,CSX,1987-06-10,0.9513890147209167
702796,CSX,1987-06-11,0.96875
702797,CSX,1987-06-12,0.9826390147209167
702798,CSX,1987-06-15,0.9756940007209778
702799,CSX,1987-06-16,0.9756940007209778
702800,CSX,1987-06-17,0.9722219705581664
702801,CSX,1987-06-18,0.9861109852790833
702802,CSX,1987-06-19,0.9652780294418336
702803,CSX,1987-06-22,0.9791669845581056
702804,CSX,1987-06-23,0.9826390147209167
702805,CSX,1987-06-24,0.9756940007209778
702806,CSX,1987-06-25,0.9930559992790222
702807,CSX,1987-06-26,0.9791669845581056
702808,CSX,1987-06-29,0.9791669845581056
702809,CSX,1987-06-30,0.96875
702810,CSX,1987-07-01,0.9618059992790222
702811,CSX,1987-07-02,0.9756940007209778
702812,CSX,1987-07-06,0.9722219705581664
702813,CSX,1987-07-07,0.9618059992790222
702814,CSX,1987-07-08,0.9479169845581056
702815,CSX,1987-07-09,0.9548609852790833
702816,CSX,1987-07-10,0.96875
702817,CSX,1987-07-13,0.9652780294418336
702818,CSX,1987-07-14,1.0
702819,CSX,1987-07-15,1.0034719705581665
702820,CSX,1987-07-16,1.0034719705581665
702821,CSX,1987-07-17,1.0277780294418335
702822,CSX,1987-07-20,1.0208330154418943
702823,CSX,1987-07-21,1.0034719705581665
702824,CSX,1987-07-22,1.0416669845581057
702825,CSX,1987-07-23,1.0347219705581665
702826,CSX,1987-07-24,1.0347219705581665
702827,CSX,1987-07-27,1.0347219705581665
702828,CSX,1987-07-28,1.048611044883728
702829,CSX,1987-07-29,1.0659719705581665
702830,CSX,1987-07-30,1.0590280294418335
702831,CSX,1987-07-31,1.0520830154418943
702832,CSX,1987-08-03,1.0347219705581665
702833,CSX,1987-08-04,1.0208330154418943
702834,CSX,1987-08-05,1.0416669845581057
702835,CSX,1987-08-06,1.0659719705581665
702836,CSX,1987-08-07,1.079861044883728
702837,CSX,1987-08-10,1.107638955116272
702838,CSX,1987-08-11,1.1284719705581665
702839,CSX,1987-08-12,1.107638955116272
702840,CSX,1987-08-13,1.1215280294418335
702841,CSX,1987-08-14,1.131943941116333
702842,CSX,1987-08-17,1.131943941116333
702843,CSX,1987-08-18,1.111111044883728
702844,CSX,1987-08-19,1.100693941116333
702845,CSX,1987-08-20,1.125
702846,CSX,1987-08-21,1.125
702847,CSX,1987-08-24,1.118056058883667
702848,CSX,1987-08-25,1.1458330154418943
702849,CSX,1987-08-26,1.1215280294418335
702850,CSX,1987-08-27,1.1145830154418943
702851,CSX,1987-08-28,1.1041669845581057
702852,CSX,1987-08-31,1.09375
702853,CSX,1987-09-01,1.055556058883667
702854,CSX,1987-09-02,1.0729169845581057
702855,CSX,1987-09-03,1.0833330154418943
702856,CSX,1987-09-04,1.076388955116272
702857,CSX,1987-09-08,1.0520830154418943
702858,CSX,1987-09-09,1.045138955116272
702859,CSX,1987-09-10,1.0625
702860,CSX,1987-09-11,1.0625
702861,CSX,1987-09-14,1.0590280294418335
702862,CSX,1987-09-15,1.0590280294418335
702863,CSX,1987-09-16,1.045138955116272
702864,CSX,1987-09-17,1.0416669845581057
702865,CSX,1987-09-18,1.03125
702866,CSX,1987-09-21,1.0347219705581665
702867,CSX,1987-09-22,1.048611044883728
702868,CSX,1987-09-23,1.069443941116333
702869,CSX,1987-09-24,1.0902780294418335
702870,CSX,1987-09-25,1.079861044883728
702871,CSX,1987-09-28,1.0972219705581665
702872,CSX,1987-09-29,1.09375
702873,CSX,1987-09-30,1.0833330154418943
702874,CSX,1987-10-01,1.138888955116272
702875,CSX,1987-10-02,1.1145830154418943
702876,CSX,1987-10-05,1.111111044883728
702877,CSX,1987-10-06,1.055556058883667
702878,CSX,1987-10-07,1.055556058883667
702879,CSX,1987-10-08,1.0625
702880,CSX,1987-10-09,1.055556058883667
702881,CSX,1987-10-12,1.0520830154418943
702882,CSX,1987-10-13,1.048611044883728
702883,CSX,1987-10-14,1.024306058883667
702884,CSX,1987-10-15,0.9930559992790222
702885,CSX,1987-10-16,0.9618059992790222
702886,CSX,1987-10-19,0.7847219705581665
702887,CSX,1987-10-20,0.8055559992790222
702888,CSX,1987-10-21,0.78125
702889,CSX,1987-10-22,0.75
702890,CSX,1987-10-23,0.7291669845581055
702891,CSX,1987-10-26,0.6388890147209167
702892,CSX,1987-10-27,0.6527780294418335
702893,CSX,1987-10-28,0.6388890147209167
702894,CSX,1987-10-29,0.6840280294418335
702895,CSX,1987-10-30,0.7430559992790222
702896,CSX,1987-11-02,0.7569440007209778
702897,CSX,1987-11-03,0.7534719705581665
702898,CSX,1987-11-04,0.7465280294418335
702899,CSX,1987-11-05,0.7673609852790833
702900,CSX,1987-11-06,0.7291669845581055
702901,CSX,1987-11-09,0.6944440007209778
702902,CSX,1987-11-10,0.6805559992790222
702903,CSX,1987-11-11,0.7013890147209167
702904,CSX,1987-11-12,0.7326390147209167
702905,CSX,1987-11-13,0.7256940007209778
702906,CSX,1987-11-16,0.7291669845581055
702907,CSX,1987-11-17,0.7291669845581055
702908,CSX,1987-11-18,0.7291669845581055
702909,CSX,1987-11-19,0.7222219705581665
702910,CSX,1987-11-20,0.7222219705581665
702911,CSX,1987-11-23,0.7361109852790833
702912,CSX,1987-11-24,0.7395830154418945
702913,CSX,1987-11-25,0.7291669845581055
702914,CSX,1987-11-27,0.71875
702915,CSX,1987-11-30,0.6909719705581665
702916,CSX,1987-12-01,0.6909719705581665
702917,CSX,1987-12-02,0.7083330154418945
702918,CSX,1987-12-03,0.6597219705581665
702919,CSX,1987-12-04,0.6597219705581665
702920,CSX,1987-12-07,0.6770830154418945
702921,CSX,1987-12-08,0.7013890147209167
702922,CSX,1987-12-09,0.7361109852790833
702923,CSX,1987-12-10,0.7291669845581055
702924,CSX,1987-12-11,0.7326390147209167
702925,CSX,1987-12-14,0.75
702926,CSX,1987-12-15,0.7743059992790222
702927,CSX,1987-12-16,0.8055559992790222
702928,CSX,1987-12-17,0.8090280294418335
702929,CSX,1987-12-18,0.8194440007209778
702930,CSX,1987-12-21,0.8229169845581055
702931,CSX,1987-12-22,0.8298609852790833
702932,CSX,1987-12-23,0.8368059992790222
702933,CSX,1987-12-24,0.8333330154418945
702934,CSX,1987-12-28,0.8194440007209778
702935,CSX,1987-12-29,0.8125
702936,CSX,1987-12-30,0.8229169845581055
702937,CSX,1987-12-31,0.8090280294418335
702938,CSX,1988-01-04,0.8229169845581055
702939,CSX,1988-01-05,0.84375
702940,CSX,1988-01-06,0.8576390147209167
702941,CSX,1988-01-07,0.8819440007209778
702942,CSX,1988-01-08,0.8333330154418945
702943,CSX,1988-01-11,0.8159719705581665
702944,CSX,1988-01-12,0.8055559992790222
702945,CSX,1988-01-13,0.8194440007209778
702946,CSX,1988-01-14,0.8194440007209778
702947,CSX,1988-01-15,0.84375
702948,CSX,1988-01-18,0.8368059992790222
702949,CSX,1988-01-19,0.8194440007209778
702950,CSX,1988-01-20,0.8020830154418945
702951,CSX,1988-01-21,0.8125
702952,CSX,1988-01-22,0.8263890147209167
702953,CSX,1988-01-25,0.8263890147209167
702954,CSX,1988-01-26,0.8194440007209778
702955,CSX,1988-01-27,0.8333330154418945
702956,CSX,1988-01-28,0.8472219705581665
702957,CSX,1988-01-29,0.8472219705581665
702958,CSX,1988-02-01,0.8368059992790222
702959,CSX,1988-02-02,0.8402780294418335
702960,CSX,1988-02-03,0.8263890147209167
702961,CSX,1988-02-04,0.8229169845581055
702962,CSX,1988-02-05,0.8298609852790833
702963,CSX,1988-02-08,0.8090280294418335
702964,CSX,1988-02-09,0.8090280294418335
702965,CSX,1988-02-10,0.8263890147209167
702966,CSX,1988-02-11,0.8020830154418945
702967,CSX,1988-02-12,0.8159719705581665
702968,CSX,1988-02-16,0.8402780294418335
702969,CSX,1988-02-17,0.8298609852790833
702970,CSX,1988-02-18,0.8368059992790222
702971,CSX,1988-02-19,0.8402780294418335
702972,CSX,1988-02-22,0.8333330154418945
702973,CSX,1988-02-23,0.8472219705581665
702974,CSX,1988-02-24,0.8194440007209778
702975,CSX,1988-02-25,0.8194440007209778
702976,CSX,1988-02-26,0.8055559992790222
702977,CSX,1988-02-29,0.8229169845581055
702978,CSX,1988-03-01,0.8020830154418945
702979,CSX,1988-03-02,0.8125
702980,CSX,1988-03-03,0.8125
702981,CSX,1988-03-04,0.8194440007209778
702982,CSX,1988-03-07,0.8055559992790222
702983,CSX,1988-03-08,0.8298609852790833
702984,CSX,1988-03-09,0.8333330154418945
702985,CSX,1988-03-10,0.8263890147209167
702986,CSX,1988-03-11,0.8159719705581665
702987,CSX,1988-03-14,0.8194440007209778
702988,CSX,1988-03-15,0.8125
702989,CSX,1988-03-16,0.8333330154418945
702990,CSX,1988-03-17,0.8402780294418335
702991,CSX,1988-03-18,0.8402780294418335
702992,CSX,1988-03-21,0.8263890147209167
702993,CSX,1988-03-22,0.8680559992790222
702994,CSX,1988-03-23,0.8923609852790833
702995,CSX,1988-03-24,0.8680559992790222
702996,CSX,1988-03-25,0.8576390147209167
702997,CSX,1988-03-28,0.8402780294418335
702998,CSX,1988-03-29,0.8506940007209778
702999,CSX,1988-03-30,0.8541669845581055
703000,CSX,1988-03-31,0.8402780294418335
703001,CSX,1988-04-04,0.8125
703002,CSX,1988-04-05,0.8125
703003,CSX,1988-04-06,0.8333330154418945
703004,CSX,1988-04-07,0.8333330154418945
703005,CSX,1988-04-08,0.8541669845581055
703006,CSX,1988-04-11,0.8715280294418335
703007,CSX,1988-04-12,0.8715280294418335
703008,CSX,1988-04-13,0.8611109852790833
703009,CSX,1988-04-14,0.8125
703010,CSX,1988-04-15,0.8055559992790222
703011,CSX,1988-04-18,0.7916669845581055
703012,CSX,1988-04-19,0.7916669845581055
703013,CSX,1988-04-20,0.7881940007209778
703014,CSX,1988-04-21,0.7743059992790222
703015,CSX,1988-04-22,0.7916669845581055
703016,CSX,1988-04-25,0.8090280294418335
703017,CSX,1988-04-26,0.8159719705581665
703018,CSX,1988-04-27,0.8055559992790222
703019,CSX,1988-04-28,0.7847219705581665
703020,CSX,1988-04-29,0.7673609852790833
703021,CSX,1988-05-02,0.7743059992790222
703022,CSX,1988-05-03,0.7673609852790833
703023,CSX,1988-05-04,0.7604169845581055
703024,CSX,1988-05-05,0.7534719705581665
703025,CSX,1988-05-06,0.7395830154418945
703026,CSX,1988-05-09,0.7569440007209778
703027,CSX,1988-05-10,0.7708330154418945
703028,CSX,1988-05-11,0.7430559992790222
703029,CSX,1988-05-12,0.7256940007209778
703030,CSX,1988-05-13,0.71875
703031,CSX,1988-05-16,0.7361109852790833
703032,CSX,1988-05-17,0.7291669845581055
703033,CSX,1988-05-18,0.7152780294418335
703034,CSX,1988-05-19,0.7083330154418945
703035,CSX,1988-05-20,0.7083330154418945
703036,CSX,1988-05-23,0.6909719705581665
703037,CSX,1988-05-24,0.7083330154418945
703038,CSX,1988-05-25,0.7048609852790833
703039,CSX,1988-05-26,0.7083330154418945
703040,CSX,1988-05-27,0.7048609852790833
703041,CSX,1988-05-31,0.7395830154418945
703042,CSX,1988-06-01,0.75
703043,CSX,1988-06-02,0.7569440007209778
703044,CSX,1988-06-03,0.7569440007209778
703045,CSX,1988-06-06,0.7465280294418335
703046,CSX,1988-06-07,0.7361109852790833
703047,CSX,1988-06-08,0.78125
703048,CSX,1988-06-09,0.7951390147209167
703049,CSX,1988-06-10,0.8125
703050,CSX,1988-06-13,0.7916669845581055
703051,CSX,1988-06-14,0.78125
703052,CSX,1988-06-15,0.7673609852790833
703053,CSX,1988-06-16,0.7534719705581665
703054,CSX,1988-06-17,0.75
703055,CSX,1988-06-20,0.7569440007209778
703056,CSX,1988-06-21,0.7673609852790833
703057,CSX,1988-06-22,0.7708330154418945
703058,CSX,1988-06-23,0.7638890147209167
703059,CSX,1988-06-24,0.7673609852790833
703060,CSX,1988-06-27,0.7430559992790222
703061,CSX,1988-06-28,0.75
703062,CSX,1988-06-29,0.7430559992790222
703063,CSX,1988-06-30,0.7465280294418335
703064,CSX,1988-07-01,0.7430559992790222
703065,CSX,1988-07-05,0.7916669845581055
703066,CSX,1988-07-06,0.7881940007209778
703067,CSX,1988-07-07,0.78125
703068,CSX,1988-07-08,0.7743059992790222
703069,CSX,1988-07-11,0.7847219705581665
703070,CSX,1988-07-12,0.7708330154418945
703071,CSX,1988-07-13,0.7708330154418945
703072,CSX,1988-07-14,0.7673609852790833
703073,CSX,1988-07-15,0.7708330154418945
703074,CSX,1988-07-18,0.7569440007209778
703075,CSX,1988-07-19,0.75
703076,CSX,1988-07-20,0.7604169845581055
703077,CSX,1988-07-21,0.75
703078,CSX,1988-07-22,0.7291669845581055
703079,CSX,1988-07-25,0.7152780294418335
703080,CSX,1988-07-26,0.71875
703081,CSX,1988-07-27,0.7118059992790222
703082,CSX,1988-07-28,0.71875
703083,CSX,1988-07-29,0.7430559992790222
703084,CSX,1988-08-01,0.7430559992790222
703085,CSX,1988-08-02,0.7326390147209167
703086,CSX,1988-08-03,0.7222219705581665
703087,CSX,1988-08-04,0.71875
703088,CSX,1988-08-05,0.7152780294418335
703089,CSX,1988-08-08,0.7152780294418335
703090,CSX,1988-08-09,0.7118059992790222
703091,CSX,1988-08-10,0.7048609852790833
703092,CSX,1988-08-11,0.7083330154418945
703093,CSX,1988-08-12,0.7118059992790222
703094,CSX,1988-08-15,0.7083330154418945
703095,CSX,1988-08-16,0.71875
703096,CSX,1988-08-17,0.7256940007209778
703097,CSX,1988-08-18,0.7118059992790222
703098,CSX,1988-08-19,0.7083330154418945
703099,CSX,1988-08-22,0.6979169845581055
703100,CSX,1988-08-23,0.6944440007209778
703101,CSX,1988-08-24,0.6909719705581665
703102,CSX,1988-08-25,0.6909719705581665
703103,CSX,1988-08-26,0.6840280294418335
703104,CSX,1988-08-29,0.7048609852790833
703105,CSX,1988-08-30,0.7152780294418335
703106,CSX,1988-08-31,0.7118059992790222
703107,CSX,1988-09-01,0.7222219705581665
703108,CSX,1988-09-02,0.7326390147209167
703109,CSX,1988-09-06,0.7361109852790833
703110,CSX,1988-09-07,0.71875
703111,CSX,1988-09-08,0.7256940007209778
703112,CSX,1988-09-09,0.7256940007209778
703113,CSX,1988-09-12,0.7291669845581055
703114,CSX,1988-09-13,0.7430559992790222
703115,CSX,1988-09-14,0.7361109852790833
703116,CSX,1988-09-15,0.7291669845581055
703117,CSX,1988-09-16,0.7465280294418335
703118,CSX,1988-09-19,0.8506940007209778
703119,CSX,1988-09-20,0.8506940007209778
703120,CSX,1988-09-21,0.8402780294418335
703121,CSX,1988-09-22,0.8368059992790222
703122,CSX,1988-09-23,0.8333330154418945
703123,CSX,1988-09-26,0.8298609852790833
703124,CSX,1988-09-27,0.8298609852790833
703125,CSX,1988-09-28,0.8368059992790222
703126,CSX,1988-09-29,0.84375
703127,CSX,1988-09-30,0.8472219705581665
703128,CSX,1988-10-03,0.84375
703129,CSX,1988-10-04,0.8402780294418335
703130,CSX,1988-10-05,0.84375
703131,CSX,1988-10-06,0.84375
703132,CSX,1988-10-07,0.8541669845581055
703133,CSX,1988-10-10,0.8576390147209167
703134,CSX,1988-10-11,0.8541669845581055
703135,CSX,1988-10-12,0.84375
703136,CSX,1988-10-13,0.8472219705581665
703137,CSX,1988-10-14,0.8576390147209167
703138,CSX,1988-10-17,0.8680559992790222
703139,CSX,1988-10-18,0.8888890147209167
703140,CSX,1988-10-19,0.8888890147209167
703141,CSX,1988-10-20,0.8506940007209778
703142,CSX,1988-10-21,0.8611109852790833
703143,CSX,1988-10-24,0.8541669845581055
703144,CSX,1988-10-25,0.8506940007209778
703145,CSX,1988-10-26,0.8472219705581665
703146,CSX,1988-10-27,0.8263890147209167
703147,CSX,1988-10-28,0.8229169845581055
703148,CSX,1988-10-31,0.8368059992790222
703149,CSX,1988-11-01,0.8541669845581055
703150,CSX,1988-11-02,0.8611109852790833
703151,CSX,1988-11-03,0.8611109852790833
703152,CSX,1988-11-04,0.8541669845581055
703153,CSX,1988-11-07,0.84375
703154,CSX,1988-11-08,0.8506940007209778
703155,CSX,1988-11-09,0.8576390147209167
703156,CSX,1988-11-10,0.8680559992790222
703157,CSX,1988-11-11,0.8576390147209167
703158,CSX,1988-11-14,0.8506940007209778
703159,CSX,1988-11-15,0.8611109852790833
703160,CSX,1988-11-16,0.8506940007209778
703161,CSX,1988-11-17,0.8472219705581665
703162,CSX,1988-11-18,0.84375
703163,CSX,1988-11-21,0.84375
703164,CSX,1988-11-22,0.8298609852790833
703165,CSX,1988-11-23,0.8402780294418335
703166,CSX,1988-11-25,0.8298609852790833
703167,CSX,1988-11-28,0.84375
703168,CSX,1988-11-29,0.8506940007209778
703169,CSX,1988-11-30,0.84375
703170,CSX,1988-12-01,0.8472219705581665
703171,CSX,1988-12-02,0.8576390147209167
703172,CSX,1988-12-05,0.8645830154418945
703173,CSX,1988-12-06,0.8923609852790833
703174,CSX,1988-12-07,0.8888890147209167
703175,CSX,1988-12-08,0.875
703176,CSX,1988-12-09,0.875
703177,CSX,1988-12-12,0.8784719705581665
703178,CSX,1988-12-13,0.8784719705581665
703179,CSX,1988-12-14,0.8715280294418335
703180,CSX,1988-12-15,0.8715280294418335
703181,CSX,1988-12-16,0.8784719705581665
703182,CSX,1988-12-19,0.8854169845581055
703183,CSX,1988-12-20,0.8784719705581665
703184,CSX,1988-12-21,0.8784719705581665
703185,CSX,1988-12-22,0.8819440007209778
703186,CSX,1988-12-23,0.875
703187,CSX,1988-12-27,0.8784719705581665
703188,CSX,1988-12-28,0.8819440007209778
703189,CSX,1988-12-29,0.8819440007209778
703190,CSX,1988-12-30,0.8819440007209778
703191,CSX,1989-01-03,0.8784719705581665
703192,CSX,1989-01-04,0.8923609852790833
703193,CSX,1989-01-05,0.8993059992790222
703194,CSX,1989-01-06,0.9027780294418336
703195,CSX,1989-01-09,0.90625
703196,CSX,1989-01-10,0.90625
703197,CSX,1989-01-11,0.9131940007209778
703198,CSX,1989-01-12,0.9097219705581664
703199,CSX,1989-01-13,0.90625
703200,CSX,1989-01-16,0.9027780294418336
703201,CSX,1989-01-17,0.8993059992790222
703202,CSX,1989-01-18,0.9027780294418336
703203,CSX,1989-01-19,0.9097219705581664
703204,CSX,1989-01-20,0.9027780294418336
703205,CSX,1989-01-23,0.9027780294418336
703206,CSX,1989-01-24,0.9027780294418336
703207,CSX,1989-01-25,0.9097219705581664
703208,CSX,1989-01-26,0.9097219705581664
703209,CSX,1989-01-27,0.9236109852790833
703210,CSX,1989-01-30,0.9236109852790833
703211,CSX,1989-01-31,0.9166669845581056
703212,CSX,1989-02-01,0.9131940007209778
703213,CSX,1989-02-02,0.9131940007209778
703214,CSX,1989-02-03,0.9236109852790833
703215,CSX,1989-02-06,0.9270830154418944
703216,CSX,1989-02-07,0.9270830154418944
703217,CSX,1989-02-08,0.9236109852790833
703218,CSX,1989-02-09,0.9201390147209167
703219,CSX,1989-02-10,0.90625
703220,CSX,1989-02-13,0.8923609852790833
703221,CSX,1989-02-14,0.8958330154418945
703222,CSX,1989-02-15,0.90625
703223,CSX,1989-02-16,0.9131940007209778
703224,CSX,1989-02-17,0.9097219705581664
703225,CSX,1989-02-21,0.9166669845581056
703226,CSX,1989-02-22,0.90625
703227,CSX,1989-02-23,0.90625
703228,CSX,1989-02-24,0.8993059992790222
703229,CSX,1989-02-27,0.90625
703230,CSX,1989-02-28,0.90625
703231,CSX,1989-03-01,0.8923609852790833
703232,CSX,1989-03-02,0.8958330154418945
703233,CSX,1989-03-03,0.8923609852790833
703234,CSX,1989-03-06,0.9131940007209778
703235,CSX,1989-03-07,0.9027780294418336
703236,CSX,1989-03-08,0.8958330154418945
703237,CSX,1989-03-09,0.8958330154418945
703238,CSX,1989-03-10,0.8958330154418945
703239,CSX,1989-03-13,0.8993059992790222
703240,CSX,1989-03-14,0.8958330154418945
703241,CSX,1989-03-15,0.8923609852790833
703242,CSX,1989-03-16,0.9027780294418336
703243,CSX,1989-03-17,0.8888890147209167
703244,CSX,1989-03-20,0.8645830154418945
703245,CSX,1989-03-21,0.8645830154418945
703246,CSX,1989-03-22,0.875
703247,CSX,1989-03-23,0.8680559992790222
703248,CSX,1989-03-27,0.8645830154418945
703249,CSX,1989-03-28,0.8576390147209167
703250,CSX,1989-03-29,0.8506940007209778
703251,CSX,1989-03-30,0.8506940007209778
703252,CSX,1989-03-31,0.8333330154418945
703253,CSX,1989-04-03,0.8298609852790833
703254,CSX,1989-04-04,0.8333330154418945
703255,CSX,1989-04-05,0.8506940007209778
703256,CSX,1989-04-06,0.8472219705581665
703257,CSX,1989-04-07,0.8472219705581665
703258,CSX,1989-04-10,0.8576390147209167
703259,CSX,1989-04-11,0.8645830154418945
703260,CSX,1989-04-12,0.8611109852790833
703261,CSX,1989-04-13,0.8611109852790833
703262,CSX,1989-04-14,0.875
703263,CSX,1989-04-17,0.875
703264,CSX,1989-04-18,0.8854169845581055
703265,CSX,1989-04-19,0.8958330154418945
703266,CSX,1989-04-20,0.8854169845581055
703267,CSX,1989-04-21,0.8993059992790222
703268,CSX,1989-04-24,0.9027780294418336
703269,CSX,1989-04-25,0.8958330154418945
703270,CSX,1989-04-26,0.8993059992790222
703271,CSX,1989-04-27,0.9131940007209778
703272,CSX,1989-04-28,0.9097219705581664
703273,CSX,1989-05-01,0.9166669845581056
703274,CSX,1989-05-02,0.9166669845581056
703275,CSX,1989-05-03,0.9166669845581056
703276,CSX,1989-05-04,0.9166669845581056
703277,CSX,1989-05-05,0.9097219705581664
703278,CSX,1989-05-08,0.9166669845581056
703279,CSX,1989-05-09,0.9131940007209778
703280,CSX,1989-05-10,0.9097219705581664
703281,CSX,1989-05-11,0.9097219705581664
703282,CSX,1989-05-12,0.9097219705581664
703283,CSX,1989-05-15,0.90625
703284,CSX,1989-05-16,0.9131940007209778
703285,CSX,1989-05-17,0.9131940007209778
703286,CSX,1989-05-18,0.9201390147209167
703287,CSX,1989-05-19,0.9131940007209778
703288,CSX,1989-05-22,0.9270830154418944
703289,CSX,1989-05-23,0.9201390147209167
703290,CSX,1989-05-24,0.9201390147209167
703291,CSX,1989-05-25,0.9166669845581056
703292,CSX,1989-05-26,0.9236109852790833
703293,CSX,1989-05-30,0.9201390147209167
703294,CSX,1989-05-31,0.9166669845581056
703295,CSX,1989-06-01,0.9201390147209167
703296,CSX,1989-06-02,0.9131940007209778
703297,CSX,1989-06-05,0.9097219705581664
703298,CSX,1989-06-06,0.9201390147209167
703299,CSX,1989-06-07,0.9270830154418944
703300,CSX,1989-06-08,0.9375
703301,CSX,1989-06-09,0.9513890147209167
703302,CSX,1989-06-12,0.9618059992790222
703303,CSX,1989-06-13,0.9479169845581056
703304,CSX,1989-06-14,0.9375
703305,CSX,1989-06-15,0.9236109852790833
703306,CSX,1989-06-16,0.9305559992790222
703307,CSX,1989-06-19,0.9722219705581664
703308,CSX,1989-06-20,0.9409719705581664
703309,CSX,1989-06-21,0.9479169845581056
703310,CSX,1989-06-22,0.9618059992790222
703311,CSX,1989-06-23,0.9618059992790222
703312,CSX,1989-06-26,0.9583330154418944
703313,CSX,1989-06-27,0.9409719705581664
703314,CSX,1989-06-28,0.9305559992790222
703315,CSX,1989-06-29,0.9027780294418336
703316,CSX,1989-06-30,0.8958330154418945
703317,CSX,1989-07-03,0.9270830154418944
703318,CSX,1989-07-05,0.9236109852790833
703319,CSX,1989-07-06,0.9201390147209167
703320,CSX,1989-07-07,0.9409719705581664
703321,CSX,1989-07-10,0.9305559992790222
703322,CSX,1989-07-11,0.9409719705581664
703323,CSX,1989-07-12,0.9444440007209778
703324,CSX,1989-07-13,0.9444440007209778
703325,CSX,1989-07-14,0.9409719705581664
703326,CSX,1989-07-17,0.9409719705581664
703327,CSX,1989-07-18,0.9340280294418336
703328,CSX,1989-07-19,0.9375
703329,CSX,1989-07-20,0.9305559992790222
703330,CSX,1989-07-21,0.9236109852790833
703331,CSX,1989-07-24,0.9166669845581056
703332,CSX,1989-07-25,0.9236109852790833
703333,CSX,1989-07-26,0.9409719705581664
703334,CSX,1989-07-27,0.9479169845581056
703335,CSX,1989-07-28,0.9583330154418944
703336,CSX,1989-07-31,0.9652780294418336
703337,CSX,1989-08-01,0.9513890147209167
703338,CSX,1989-08-02,0.9652780294418336
703339,CSX,1989-08-03,0.9583330154418944
703340,CSX,1989-08-04,0.9513890147209167
703341,CSX,1989-08-07,0.9930559992790222
703342,CSX,1989-08-08,0.9861109852790833
703343,CSX,1989-08-09,0.9791669845581056
703344,CSX,1989-08-10,0.9861109852790833
703345,CSX,1989-08-11,0.96875
703346,CSX,1989-08-14,0.9583330154418944
703347,CSX,1989-08-15,0.9756940007209778
703348,CSX,1989-08-16,0.9722219705581664
703349,CSX,1989-08-17,0.9583330154418944
703350,CSX,1989-08-18,0.9756940007209778
703351,CSX,1989-08-21,0.9652780294418336
703352,CSX,1989-08-22,0.96875
703353,CSX,1989-08-23,0.9652780294418336
703354,CSX,1989-08-24,1.006943941116333
703355,CSX,1989-08-25,1.0208330154418943
703356,CSX,1989-08-28,1.0520830154418943
703357,CSX,1989-08-29,1.0277780294418335
703358,CSX,1989-08-30,1.0625
703359,CSX,1989-08-31,1.045138955116272
703360,CSX,1989-09-01,1.038193941116333
703361,CSX,1989-09-05,1.038193941116333
703362,CSX,1989-09-06,1.0208330154418943
703363,CSX,1989-09-07,1.017361044883728
703364,CSX,1989-09-08,1.017361044883728
703365,CSX,1989-09-11,1.013888955116272
703366,CSX,1989-09-12,1.0104169845581057
703367,CSX,1989-09-13,1.0
703368,CSX,1989-09-14,0.9861109852790833
703369,CSX,1989-09-15,0.9965280294418336
703370,CSX,1989-09-18,1.017361044883728
703371,CSX,1989-09-19,1.017361044883728
703372,CSX,1989-09-20,0.9930559992790222
703373,CSX,1989-09-21,0.9826390147209167
703374,CSX,1989-09-22,0.9826390147209167
703375,CSX,1989-09-25,0.9722219705581664
703376,CSX,1989-09-26,0.96875
703377,CSX,1989-09-27,0.9479169845581056
703378,CSX,1989-09-28,0.9722219705581664
703379,CSX,1989-09-29,0.9618059992790222
703380,CSX,1989-10-02,0.9791669845581056
703381,CSX,1989-10-03,0.9930559992790222
703382,CSX,1989-10-04,1.0104169845581057
703383,CSX,1989-10-05,1.006943941116333
703384,CSX,1989-10-06,1.0104169845581057
703385,CSX,1989-10-09,1.013888955116272
703386,CSX,1989-10-10,1.0
703387,CSX,1989-10-11,0.9895830154418944
703388,CSX,1989-10-12,0.9965280294418336
703389,CSX,1989-10-13,0.8888890147209167
703390,CSX,1989-10-16,0.9375
703391,CSX,1989-10-17,0.9270830154418944
703392,CSX,1989-10-18,0.9270830154418944
703393,CSX,1989-10-19,0.9444440007209778
703394,CSX,1989-10-20,0.9548609852790833
703395,CSX,1989-10-23,0.9652780294418336
703396,CSX,1989-10-24,0.9583330154418944
703397,CSX,1989-10-25,0.9548609852790833
703398,CSX,1989-10-26,0.9513890147209167
703399,CSX,1989-10-27,0.9340280294418336
703400,CSX,1989-10-30,0.9375
703401,CSX,1989-10-31,0.9444440007209778
703402,CSX,1989-11-01,0.9409719705581664
703403,CSX,1989-11-02,0.9305559992790222
703404,CSX,1989-11-03,0.9236109852790833
703405,CSX,1989-11-06,0.9027780294418336
703406,CSX,1989-11-07,0.9097219705581664
703407,CSX,1989-11-08,0.90625
703408,CSX,1989-11-09,0.8958330154418945
703409,CSX,1989-11-10,0.9027780294418336
703410,CSX,1989-11-13,0.8993059992790222
703411,CSX,1989-11-14,0.90625
703412,CSX,1989-11-15,0.9236109852790833
703413,CSX,1989-11-16,0.9236109852790833
703414,CSX,1989-11-17,0.9236109852790833
703415,CSX,1989-11-20,0.9166669845581056
703416,CSX,1989-11-21,0.9097219705581664
703417,CSX,1989-11-22,0.9236109852790833
703418,CSX,1989-11-24,0.9166669845581056
703419,CSX,1989-11-27,0.9201390147209167
703420,CSX,1989-11-28,0.9166669845581056
703421,CSX,1989-11-29,0.9166669845581056
703422,CSX,1989-11-30,0.9270830154418944
703423,CSX,1989-12-01,0.9479169845581056
703424,CSX,1989-12-04,0.96875
703425,CSX,1989-12-05,0.9722219705581664
703426,CSX,1989-12-06,0.9826390147209167
703427,CSX,1989-12-07,0.9861109852790833
703428,CSX,1989-12-08,0.9930559992790222
703429,CSX,1989-12-11,0.9791669845581056
703430,CSX,1989-12-12,0.9826390147209167
703431,CSX,1989-12-13,0.9930559992790222
703432,CSX,1989-12-14,1.0
703433,CSX,1989-12-15,0.9930559992790222
703434,CSX,1989-12-18,0.9791669845581056
703435,CSX,1989-12-19,0.96875
703436,CSX,1989-12-20,0.96875
703437,CSX,1989-12-21,0.96875
703438,CSX,1989-12-22,0.9791669845581056
703439,CSX,1989-12-26,0.9895830154418944
703440,CSX,1989-12-27,1.006943941116333
703441,CSX,1989-12-28,1.006943941116333
703442,CSX,1989-12-29,0.9965280294418336
703443,CSX,1990-01-02,1.045138955116272
703444,CSX,1990-01-03,1.045138955116272
703445,CSX,1990-01-04,1.0347219705581665
703446,CSX,1990-01-05,1.006943941116333
703447,CSX,1990-01-08,1.017361044883728
703448,CSX,1990-01-09,1.0104169845581057
703449,CSX,1990-01-10,0.9965280294418336
703450,CSX,1990-01-11,0.9930559992790222
703451,CSX,1990-01-12,0.9756940007209778
703452,CSX,1990-01-15,0.96875
703453,CSX,1990-01-16,0.9756940007209778
703454,CSX,1990-01-17,0.9583330154418944
703455,CSX,1990-01-18,0.9618059992790222
703456,CSX,1990-01-19,0.9548609852790833
703457,CSX,1990-01-22,0.9340280294418336
703458,CSX,1990-01-23,0.9479169845581056
703459,CSX,1990-01-24,0.9305559992790222
703460,CSX,1990-01-25,0.9131940007209778
703461,CSX,1990-01-26,0.9027780294418336
703462,CSX,1990-01-29,0.8958330154418945
703463,CSX,1990-01-30,0.8819440007209778
703464,CSX,1990-01-31,0.9270830154418944
703465,CSX,1990-02-01,0.9166669845581056
703466,CSX,1990-02-02,0.9166669845581056
703467,CSX,1990-02-05,0.9027780294418336
703468,CSX,1990-02-06,0.8993059992790222
703469,CSX,1990-02-07,0.9201390147209167
703470,CSX,1990-02-08,0.9236109852790833
703471,CSX,1990-02-09,0.9375
703472,CSX,1990-02-12,0.9375
703473,CSX,1990-02-13,0.9479169845581056
703474,CSX,1990-02-14,0.9444440007209778
703475,CSX,1990-02-15,0.9583330154418944
703476,CSX,1990-02-16,0.9548609852790833
703477,CSX,1990-02-20,0.9305559992790222
703478,CSX,1990-02-21,0.9340280294418336
703479,CSX,1990-02-22,0.9305559992790222
703480,CSX,1990-02-23,0.9409719705581664
703481,CSX,1990-02-26,0.9548609852790833
703482,CSX,1990-02-27,0.9722219705581664
703483,CSX,1990-02-28,0.9791669845581056
703484,CSX,1990-03-01,0.9861109852790833
703485,CSX,1990-03-02,0.9861109852790833
703486,CSX,1990-03-05,0.9756940007209778
703487,CSX,1990-03-06,0.9722219705581664
703488,CSX,1990-03-07,0.9548609852790833
703489,CSX,1990-03-08,0.9479169845581056
703490,CSX,1990-03-09,0.9479169845581056
703491,CSX,1990-03-12,0.9375
703492,CSX,1990-03-13,0.9305559992790222
703493,CSX,1990-03-14,0.9479169845581056
703494,CSX,1990-03-15,0.9409719705581664
703495,CSX,1990-03-16,0.9618059992790222
703496,CSX,1990-03-19,0.9618059992790222
703497,CSX,1990-03-20,0.9652780294418336
703498,CSX,1990-03-21,0.9548609852790833
703499,CSX,1990-03-22,0.9305559992790222
703500,CSX,1990-03-23,0.9618059992790222
703501,CSX,1990-03-26,0.9409719705581664
703502,CSX,1990-03-27,0.9583330154418944
703503,CSX,1990-03-28,0.9513890147209167
703504,CSX,1990-03-29,0.9305559992790222
703505,CSX,1990-03-30,0.9409719705581664
703506,CSX,1990-04-02,0.9375
703507,CSX,1990-04-03,0.9375
703508,CSX,1990-04-04,0.9340280294418336
703509,CSX,1990-04-05,0.9409719705581664
703510,CSX,1990-04-06,0.9375
703511,CSX,1990-04-09,0.9409719705581664
703512,CSX,1990-04-10,0.9131940007209778
703513,CSX,1990-04-11,0.9236109852790833
703514,CSX,1990-04-12,0.9305559992790222
703515,CSX,1990-04-16,0.9479169845581056
703516,CSX,1990-04-17,0.9305559992790222
703517,CSX,1990-04-18,0.9236109852790833
703518,CSX,1990-04-19,0.9027780294418336
703519,CSX,1990-04-20,0.8819440007209778
703520,CSX,1990-04-23,0.8784719705581665
703521,CSX,1990-04-24,0.8888890147209167
703522,CSX,1990-04-25,0.8888890147209167
703523,CSX,1990-04-26,0.8854169845581055
703524,CSX,1990-04-27,0.8819440007209778
703525,CSX,1990-04-30,0.8993059992790222
703526,CSX,1990-05-01,0.9097219705581664
703527,CSX,1990-05-02,0.90625
703528,CSX,1990-05-03,0.9027780294418336
703529,CSX,1990-05-04,0.9027780294418336
703530,CSX,1990-05-07,0.9236109852790833
703531,CSX,1990-05-08,0.9201390147209167
703532,CSX,1990-05-09,0.9166669845581056
703533,CSX,1990-05-10,0.9131940007209778
703534,CSX,1990-05-11,0.9409719705581664
703535,CSX,1990-05-14,0.9305559992790222
703536,CSX,1990-05-15,0.9201390147209167
703537,CSX,1990-05-16,0.9236109852790833
703538,CSX,1990-05-17,0.9166669845581056
703539,CSX,1990-05-18,0.90625
703540,CSX,1990-05-21,0.9097219705581664
703541,CSX,1990-05-22,0.9027780294418336
703542,CSX,1990-05-23,0.9131940007209778
703543,CSX,1990-05-24,0.9097219705581664
703544,CSX,1990-05-25,0.9097219705581664
703545,CSX,1990-05-29,0.9201390147209167
703546,CSX,1990-05-30,0.9375
703547,CSX,1990-05-31,0.9340280294418336
703548,CSX,1990-06-01,0.9444440007209778
703549,CSX,1990-06-04,0.9652780294418336
703550,CSX,1990-06-05,0.9652780294418336
703551,CSX,1990-06-06,0.9652780294418336
703552,CSX,1990-06-07,0.9652780294418336
703553,CSX,1990-06-08,0.9548609852790833
703554,CSX,1990-06-11,0.9652780294418336
703555,CSX,1990-06-12,0.9895830154418944
703556,CSX,1990-06-13,0.9930559992790222
703557,CSX,1990-06-14,0.9930559992790222
703558,CSX,1990-06-15,0.96875
703559,CSX,1990-06-18,0.9375
703560,CSX,1990-06-19,0.9444440007209778
703561,CSX,1990-06-20,0.9652780294418336
703562,CSX,1990-06-21,0.96875
703563,CSX,1990-06-22,0.9340280294418336
703564,CSX,1990-06-25,0.9409719705581664
703565,CSX,1990-06-26,0.9444440007209778
703566,CSX,1990-06-27,0.9409719705581664
703567,CSX,1990-06-28,0.9340280294418336
703568,CSX,1990-06-29,0.9444440007209778
703569,CSX,1990-07-02,0.9444440007209778
703570,CSX,1990-07-03,0.9444440007209778
703571,CSX,1990-07-05,0.9409719705581664
703572,CSX,1990-07-06,0.9444440007209778
703573,CSX,1990-07-09,0.9444440007209778
703574,CSX,1990-07-10,0.9444440007209778
703575,CSX,1990-07-11,0.9513890147209167
703576,CSX,1990-07-12,0.9722219705581664
703577,CSX,1990-07-13,1.0104169845581057
703578,CSX,1990-07-16,1.013888955116272
703579,CSX,1990-07-17,1.006943941116333
703580,CSX,1990-07-18,1.0
703581,CSX,1990-07-19,1.0
703582,CSX,1990-07-20,0.9861109852790833
703583,CSX,1990-07-23,0.9583330154418944
703584,CSX,1990-07-24,0.9652780294418336
703585,CSX,1990-07-25,0.9722219705581664
703586,CSX,1990-07-26,0.9652780294418336
703587,CSX,1990-07-27,0.9618059992790222
703588,CSX,1990-07-30,0.9583330154418944
703589,CSX,1990-07-31,0.9548609852790833
703590,CSX,1990-08-01,0.9548609852790833
703591,CSX,1990-08-02,0.9548609852790833
703592,CSX,1990-08-03,0.9201390147209167
703593,CSX,1990-08-06,0.9201390147209167
703594,CSX,1990-08-07,0.9166669845581056
703595,CSX,1990-08-08,0.9201390147209167
703596,CSX,1990-08-09,0.9166669845581056
703597,CSX,1990-08-10,0.8854169845581055
703598,CSX,1990-08-13,0.8888890147209167
703599,CSX,1990-08-14,0.9166669845581056
703600,CSX,1990-08-15,0.9131940007209778
703601,CSX,1990-08-16,0.875
703602,CSX,1990-08-17,0.8506940007209778
703603,CSX,1990-08-20,0.84375
703604,CSX,1990-08-21,0.8333330154418945
703605,CSX,1990-08-22,0.8263890147209167
703606,CSX,1990-08-23,0.7916669845581055
703607,CSX,1990-08-24,0.7916669845581055
703608,CSX,1990-08-27,0.8055559992790222
703609,CSX,1990-08-28,0.7986109852790833
703610,CSX,1990-08-29,0.8125
703611,CSX,1990-08-30,0.8055559992790222
703612,CSX,1990-08-31,0.8333330154418945
703613,CSX,1990-09-04,0.8159719705581665
703614,CSX,1990-09-05,0.8125
703615,CSX,1990-09-06,0.8194440007209778
703616,CSX,1990-09-07,0.84375
703617,CSX,1990-09-10,0.8194440007209778
703618,CSX,1990-09-11,0.7986109852790833
703619,CSX,1990-09-12,0.7951390147209167
703620,CSX,1990-09-13,0.7986109852790833
703621,CSX,1990-09-14,0.78125
703622,CSX,1990-09-17,0.7708330154418945
703623,CSX,1990-09-18,0.7986109852790833
703624,CSX,1990-09-19,0.7916669845581055
703625,CSX,1990-09-20,0.78125
703626,CSX,1990-09-21,0.78125
703627,CSX,1990-09-24,0.7604169845581055
703628,CSX,1990-09-25,0.7534719705581665
703629,CSX,1990-09-26,0.7534719705581665
703630,CSX,1990-09-27,0.7291669845581055
703631,CSX,1990-09-28,0.7430559992790222
703632,CSX,1990-10-01,0.7847219705581665
703633,CSX,1990-10-02,0.8020830154418945
703634,CSX,1990-10-03,0.7743059992790222
703635,CSX,1990-10-04,0.7777780294418335
703636,CSX,1990-10-05,0.7847219705581665
703637,CSX,1990-10-08,0.7951390147209167
703638,CSX,1990-10-09,0.7951390147209167
703639,CSX,1990-10-10,0.7743059992790222
703640,CSX,1990-10-11,0.7638890147209167
703641,CSX,1990-10-12,0.7534719705581665
703642,CSX,1990-10-15,0.75
703643,CSX,1990-10-16,0.75
703644,CSX,1990-10-17,0.7361109852790833
703645,CSX,1990-10-18,0.7673609852790833
703646,CSX,1990-10-19,0.7916669845581055
703647,CSX,1990-10-22,0.8090280294418335
703648,CSX,1990-10-23,0.7951390147209167
703649,CSX,1990-10-24,0.8125
703650,CSX,1990-10-25,0.7916669845581055
703651,CSX,1990-10-26,0.7847219705581665
703652,CSX,1990-10-29,0.7430559992790222
703653,CSX,1990-10-30,0.7673609852790833
703654,CSX,1990-10-31,0.7430559992790222
703655,CSX,1990-11-01,0.75
703656,CSX,1990-11-02,0.7881940007209778
703657,CSX,1990-11-05,0.78125
703658,CSX,1990-11-06,0.7708330154418945
703659,CSX,1990-11-07,0.7638890147209167
703660,CSX,1990-11-08,0.7638890147209167
703661,CSX,1990-11-09,0.7743059992790222
703662,CSX,1990-11-12,0.8090280294418335
703663,CSX,1990-11-13,0.8055559992790222
703664,CSX,1990-11-14,0.8125
703665,CSX,1990-11-15,0.8159719705581665
703666,CSX,1990-11-16,0.8298609852790833
703667,CSX,1990-11-19,0.8333330154418945
703668,CSX,1990-11-20,0.8506940007209778
703669,CSX,1990-11-21,0.8472219705581665
703670,CSX,1990-11-23,0.8368059992790222
703671,CSX,1990-11-26,0.8159719705581665
703672,CSX,1990-11-27,0.8263890147209167
703673,CSX,1990-11-28,0.8020830154418945
703674,CSX,1990-11-29,0.7881940007209778
703675,CSX,1990-11-30,0.8263890147209167
703676,CSX,1990-12-03,0.8229169845581055
703677,CSX,1990-12-04,0.8402780294418335
703678,CSX,1990-12-05,0.8680559992790222
703679,CSX,1990-12-06,0.8680559992790222
703680,CSX,1990-12-07,0.8611109852790833
703681,CSX,1990-12-10,0.8715280294418335
703682,CSX,1990-12-11,0.8645830154418945
703683,CSX,1990-12-12,0.8576390147209167
703684,CSX,1990-12-13,0.8645830154418945
703685,CSX,1990-12-14,0.8576390147209167
703686,CSX,1990-12-17,0.8263890147209167
703687,CSX,1990-12-18,0.8506940007209778
703688,CSX,1990-12-19,0.8645830154418945
703689,CSX,1990-12-20,0.8645830154418945
703690,CSX,1990-12-21,0.8784719705581665
703691,CSX,1990-12-24,0.8715280294418335
703692,CSX,1990-12-26,0.8784719705581665
703693,CSX,1990-12-27,0.8784719705581665
703694,CSX,1990-12-28,0.8819440007209778
703695,CSX,1990-12-31,0.8819440007209778
703696,CSX,1991-01-02,0.8819440007209778
703697,CSX,1991-01-03,0.8819440007209778
703698,CSX,1991-01-04,0.8888890147209167
703699,CSX,1991-01-07,0.8784719705581665
703700,CSX,1991-01-08,0.8854169845581055
703701,CSX,1991-01-09,0.8541669845581055
703702,CSX,1991-01-10,0.8541669845581055
703703,CSX,1991-01-11,0.84375
703704,CSX,1991-01-14,0.84375
703705,CSX,1991-01-15,0.8576390147209167
703706,CSX,1991-01-16,0.8680559992790222
703707,CSX,1991-01-17,0.9236109852790833
703708,CSX,1991-01-18,0.9409719705581664
703709,CSX,1991-01-21,0.9270830154418944
703710,CSX,1991-01-22,0.9340280294418336
703711,CSX,1991-01-23,0.9340280294418336
703712,CSX,1991-01-24,0.9513890147209167
703713,CSX,1991-01-25,0.96875
703714,CSX,1991-01-28,0.9826390147209167
703715,CSX,1991-01-29,0.9930559992790222
703716,CSX,1991-01-30,0.9965280294418336
703717,CSX,1991-01-31,0.9895830154418944
703718,CSX,1991-02-01,0.9861109852790833
703719,CSX,1991-02-04,0.9930559992790222
703720,CSX,1991-02-05,1.013888955116272
703721,CSX,1991-02-06,1.03125
703722,CSX,1991-02-07,1.0347219705581665
703723,CSX,1991-02-08,1.0208330154418943
703724,CSX,1991-02-11,1.024306058883667
703725,CSX,1991-02-12,1.0208330154418943
703726,CSX,1991-02-13,1.0
703727,CSX,1991-02-14,0.9895830154418944
703728,CSX,1991-02-15,1.017361044883728
703729,CSX,1991-02-19,1.0277780294418335
703730,CSX,1991-02-20,1.013888955116272
703731,CSX,1991-02-21,1.0
703732,CSX,1991-02-22,1.0
703733,CSX,1991-02-25,0.9895830154418944
703734,CSX,1991-02-26,0.9826390147209167
703735,CSX,1991-02-27,1.055556058883667
703736,CSX,1991-02-28,1.0520830154418943
703737,CSX,1991-03-01,1.038193941116333
703738,CSX,1991-03-04,1.0520830154418943
703739,CSX,1991-03-05,1.048611044883728
703740,CSX,1991-03-06,1.0347219705581665
703741,CSX,1991-03-07,1.013888955116272
703742,CSX,1991-03-08,1.0104169845581057
703743,CSX,1991-03-11,1.0277780294418335
703744,CSX,1991-03-12,1.0277780294418335
703745,CSX,1991-03-13,1.0347219705581665
703746,CSX,1991-03-14,1.0208330154418943
703747,CSX,1991-03-15,1.0
703748,CSX,1991-03-18,1.0
703749,CSX,1991-03-19,0.9930559992790222
703750,CSX,1991-03-20,1.0277780294418335
703751,CSX,1991-03-21,1.013888955116272
703752,CSX,1991-03-22,1.0104169845581057
703753,CSX,1991-03-25,1.013888955116272
703754,CSX,1991-03-26,1.0208330154418943
703755,CSX,1991-03-27,1.024306058883667
703756,CSX,1991-03-28,1.024306058883667
703757,CSX,1991-04-01,1.0347219705581665
703758,CSX,1991-04-02,1.0416669845581057
703759,CSX,1991-04-03,1.017361044883728
703760,CSX,1991-04-04,1.0347219705581665
703761,CSX,1991-04-05,1.0659719705581665
703762,CSX,1991-04-08,1.079861044883728
703763,CSX,1991-04-09,1.0625
703764,CSX,1991-04-10,1.076388955116272
703765,CSX,1991-04-11,1.076388955116272
703766,CSX,1991-04-12,1.069443941116333
703767,CSX,1991-04-15,1.048611044883728
703768,CSX,1991-04-16,1.086806058883667
703769,CSX,1991-04-17,1.107638955116272
703770,CSX,1991-04-18,1.1354169845581057
703771,CSX,1991-04-19,1.138888955116272
703772,CSX,1991-04-22,1.138888955116272
703773,CSX,1991-04-23,1.1458330154418943
703774,CSX,1991-04-24,1.142361044883728
703775,CSX,1991-04-25,1.138888955116272
703776,CSX,1991-04-26,1.1215280294418335
703777,CSX,1991-04-29,1.09375
703778,CSX,1991-04-30,1.111111044883728
703779,CSX,1991-05-01,1.1458330154418943
703780,CSX,1991-05-02,1.1527780294418335
703781,CSX,1991-05-03,1.1597219705581665
703782,CSX,1991-05-06,1.1597219705581665
703783,CSX,1991-05-07,1.173611044883728
703784,CSX,1991-05-08,1.1770830154418943
703785,CSX,1991-05-09,1.201388955116272
703786,CSX,1991-05-10,1.1909719705581665
703787,CSX,1991-05-13,1.1875
703788,CSX,1991-05-14,1.163193941116333
703789,CSX,1991-05-15,1.1527780294418335
703790,CSX,1991-05-16,1.1597219705581665
703791,CSX,1991-05-17,1.1666669845581057
703792,CSX,1991-05-20,1.1666669845581057
703793,CSX,1991-05-21,1.170138955116272
703794,CSX,1991-05-22,1.173611044883728
703795,CSX,1991-05-23,1.180556058883667
703796,CSX,1991-05-24,1.1875
703797,CSX,1991-05-28,1.2222219705581665
703798,CSX,1991-05-29,1.25
703799,CSX,1991-05-30,1.2777780294418335
703800,CSX,1991-05-31,1.298611044883728
703801,CSX,1991-06-03,1.3020830154418943
703802,CSX,1991-06-04,1.298611044883728
703803,CSX,1991-06-05,1.326388955116272
703804,CSX,1991-06-06,1.298611044883728
703805,CSX,1991-06-07,1.2916669845581057
703806,CSX,1991-06-10,1.288193941116333
703807,CSX,1991-06-11,1.2847219705581665
703808,CSX,1991-06-12,1.2708330154418943
703809,CSX,1991-06-13,1.263888955116272
703810,CSX,1991-06-14,1.298611044883728
703811,CSX,1991-06-17,1.295138955116272
703812,CSX,1991-06-18,1.295138955116272
703813,CSX,1991-06-19,1.298611044883728
703814,CSX,1991-06-20,1.2847219705581665
703815,CSX,1991-06-21,1.3020830154418943
703816,CSX,1991-06-24,1.288193941116333
703817,CSX,1991-06-25,1.2708330154418943
703818,CSX,1991-06-26,1.2465280294418335
703819,CSX,1991-06-27,1.25
703820,CSX,1991-06-28,1.2604169845581057
703821,CSX,1991-07-01,1.2777780294418335
703822,CSX,1991-07-02,1.28125
703823,CSX,1991-07-03,1.267361044883728
703824,CSX,1991-07-05,1.267361044883728
703825,CSX,1991-07-08,1.25
703826,CSX,1991-07-09,1.2465280294418335
703827,CSX,1991-07-10,1.2534719705581665
703828,CSX,1991-07-11,1.25
703829,CSX,1991-07-12,1.267361044883728
703830,CSX,1991-07-15,1.267361044883728
703831,CSX,1991-07-16,1.256943941116333
703832,CSX,1991-07-17,1.267361044883728
703833,CSX,1991-07-18,1.3020830154418943
703834,CSX,1991-07-19,1.305556058883667
703835,CSX,1991-07-22,1.3125
703836,CSX,1991-07-23,1.319443941116333
703837,CSX,1991-07-24,1.3125
703838,CSX,1991-07-25,1.336806058883667
703839,CSX,1991-07-26,1.34375
703840,CSX,1991-07-29,1.357638955116272
703841,CSX,1991-07-30,1.361111044883728
703842,CSX,1991-07-31,1.319443941116333
703843,CSX,1991-08-01,1.3541669845581057
703844,CSX,1991-08-02,1.361111044883728
703845,CSX,1991-08-05,1.357638955116272
703846,CSX,1991-08-06,1.3472219705581665
703847,CSX,1991-08-07,1.357638955116272
703848,CSX,1991-08-08,1.357638955116272
703849,CSX,1991-08-09,1.357638955116272
703850,CSX,1991-08-12,1.3541669845581057
703851,CSX,1991-08-13,1.3645830154418943
703852,CSX,1991-08-14,1.368056058883667
703853,CSX,1991-08-15,1.3645830154418943
703854,CSX,1991-08-16,1.3472219705581665
703855,CSX,1991-08-19,1.305556058883667
703856,CSX,1991-08-20,1.329861044883728
703857,CSX,1991-08-21,1.368056058883667
703858,CSX,1991-08-22,1.3784719705581665
703859,CSX,1991-08-23,1.392361044883728
703860,CSX,1991-08-26,1.3958330154418943
703861,CSX,1991-08-27,1.4097219705581665
703862,CSX,1991-08-28,1.420138955116272
703863,CSX,1991-08-29,1.430556058883667
703864,CSX,1991-08-30,1.444443941116333
703865,CSX,1991-09-03,1.4027780294418335
703866,CSX,1991-09-04,1.392361044883728
703867,CSX,1991-09-05,1.3958330154418943
703868,CSX,1991-09-06,1.392361044883728
703869,CSX,1991-09-09,1.388888955116272
703870,CSX,1991-09-10,1.388888955116272
703871,CSX,1991-09-11,1.392361044883728
703872,CSX,1991-09-12,1.381943941116333
703873,CSX,1991-09-13,1.357638955116272
703874,CSX,1991-09-16,1.3541669845581057
703875,CSX,1991-09-17,1.357638955116272
703876,CSX,1991-09-18,1.3541669845581057
703877,CSX,1991-09-19,1.381943941116333
703878,CSX,1991-09-20,1.388888955116272
703879,CSX,1991-09-23,1.3958330154418943
703880,CSX,1991-09-24,1.392361044883728
703881,CSX,1991-09-25,1.4166669845581057
703882,CSX,1991-09-26,1.444443941116333
703883,CSX,1991-09-27,1.430556058883667
703884,CSX,1991-09-30,1.461806058883667
703885,CSX,1991-10-01,1.4270830154418943
703886,CSX,1991-10-02,1.4652780294418335
703887,CSX,1991-10-03,1.46875
703888,CSX,1991-10-04,1.4583330154418943
703889,CSX,1991-10-07,1.454861044883728
703890,CSX,1991-10-08,1.451388955116272
703891,CSX,1991-10-09,1.430556058883667
703892,CSX,1991-10-10,1.4583330154418943
703893,CSX,1991-10-11,1.482638955116272
703894,CSX,1991-10-14,1.5034719705581665
703895,CSX,1991-10-15,1.5208330154418943
703896,CSX,1991-10-16,1.5208330154418943
703897,CSX,1991-10-17,1.524306058883667
703898,CSX,1991-10-18,1.53125
703899,CSX,1991-10-21,1.513888955116272
703900,CSX,1991-10-22,1.5208330154418943
703901,CSX,1991-10-23,1.506943941116333
703902,CSX,1991-10-24,1.4652780294418335
703903,CSX,1991-10-25,1.482638955116272
703904,CSX,1991-10-28,1.5104169845581057
703905,CSX,1991-10-29,1.538193941116333
703906,CSX,1991-10-30,1.5416669845581057
703907,CSX,1991-10-31,1.5347219705581665
703908,CSX,1991-11-01,1.5625
703909,CSX,1991-11-04,1.5729169845581057
703910,CSX,1991-11-05,1.5659719705581665
703911,CSX,1991-11-06,1.5520830154418943
703912,CSX,1991-11-07,1.5347219705581665
703913,CSX,1991-11-08,1.524306058883667
703914,CSX,1991-11-11,1.5208330154418943
703915,CSX,1991-11-12,1.53125
703916,CSX,1991-11-13,1.53125
703917,CSX,1991-11-14,1.517361044883728
703918,CSX,1991-11-15,1.506943941116333
703919,CSX,1991-11-18,1.4791669845581057
703920,CSX,1991-11-19,1.399306058883667
703921,CSX,1991-11-20,1.430556058883667
703922,CSX,1991-11-21,1.4479169845581057
703923,CSX,1991-11-22,1.4166669845581057
703924,CSX,1991-11-25,1.3854169845581057
703925,CSX,1991-11-26,1.3854169845581057
703926,CSX,1991-11-27,1.350693941116333
703927,CSX,1991-11-29,1.350693941116333
703928,CSX,1991-12-02,1.388888955116272
703929,CSX,1991-12-03,1.430556058883667
703930,CSX,1991-12-04,1.4722219705581665
703931,CSX,1991-12-05,1.4791669845581057
703932,CSX,1991-12-06,1.4479169845581057
703933,CSX,1991-12-09,1.430556058883667
703934,CSX,1991-12-10,1.3784719705581665
703935,CSX,1991-12-11,1.3541669845581057
703936,CSX,1991-12-12,1.4097219705581665
703937,CSX,1991-12-13,1.423611044883728
703938,CSX,1991-12-16,1.4270830154418943
703939,CSX,1991-12-17,1.413193941116333
703940,CSX,1991-12-18,1.4027780294418335
703941,CSX,1991-12-19,1.3958330154418943
703942,CSX,1991-12-20,1.4027780294418335
703943,CSX,1991-12-23,1.454861044883728
703944,CSX,1991-12-24,1.5
703945,CSX,1991-12-26,1.579861044883728
703946,CSX,1991-12-27,1.5590280294418335
703947,CSX,1991-12-30,1.579861044883728
703948,CSX,1991-12-31,1.607638955116272
703949,CSX,1992-01-02,1.579861044883728
703950,CSX,1992-01-03,1.569443941116333
703951,CSX,1992-01-06,1.548611044883728
703952,CSX,1992-01-07,1.545138955116272
703953,CSX,1992-01-08,1.5590280294418335
703954,CSX,1992-01-09,1.59375
703955,CSX,1992-01-10,1.600693941116333
703956,CSX,1992-01-13,1.59375
703957,CSX,1992-01-14,1.5902780294418335
703958,CSX,1992-01-15,1.6354169845581057
703959,CSX,1992-01-16,1.6527780294418335
703960,CSX,1992-01-17,1.6284719705581665
703961,CSX,1992-01-20,1.631943941116333
703962,CSX,1992-01-21,1.6284719705581665
703963,CSX,1992-01-22,1.642361044883728
703964,CSX,1992-01-23,1.6215280294418335
703965,CSX,1992-01-24,1.555556058883667
703966,CSX,1992-01-27,1.5729169845581057
703967,CSX,1992-01-28,1.59375
703968,CSX,1992-01-29,1.5972219705581665
703969,CSX,1992-01-30,1.611111044883728
703970,CSX,1992-01-31,1.5833330154418943
703971,CSX,1992-02-03,1.5833330154418943
703972,CSX,1992-02-04,1.569443941116333
703973,CSX,1992-02-05,1.5659719705581665
703974,CSX,1992-02-06,1.5625
703975,CSX,1992-02-07,1.569443941116333
703976,CSX,1992-02-10,1.5833330154418943
703977,CSX,1992-02-11,1.576388955116272
703978,CSX,1992-02-12,1.5972219705581665
703979,CSX,1992-02-13,1.5729169845581057
703980,CSX,1992-02-14,1.600693941116333
703981,CSX,1992-02-18,1.607638955116272
703982,CSX,1992-02-19,1.631943941116333
703983,CSX,1992-02-20,1.680556058883667
703984,CSX,1992-02-21,1.670138955116272
703985,CSX,1992-02-24,1.6875
703986,CSX,1992-02-25,1.6840280294418335
703987,CSX,1992-02-26,1.680556058883667
703988,CSX,1992-02-27,1.6666669845581057
703989,CSX,1992-02-28,1.65625
703990,CSX,1992-03-02,1.638888955116272
703991,CSX,1992-03-03,1.6666669845581057
703992,CSX,1992-03-04,1.618056058883667
703993,CSX,1992-03-05,1.6041669845581057
703994,CSX,1992-03-06,1.59375
703995,CSX,1992-03-09,1.576388955116272
703996,CSX,1992-03-10,1.569443941116333
703997,CSX,1992-03-11,1.548611044883728
703998,CSX,1992-03-12,1.545138955116272
703999,CSX,1992-03-13,1.5659719705581665
704000,CSX,1992-03-16,1.555556058883667
704001,CSX,1992-03-17,1.545138955116272
704002,CSX,1992-03-18,1.569443941116333
704003,CSX,1992-03-19,1.6041669845581057
704004,CSX,1992-03-20,1.7152780294418335
704005,CSX,1992-03-23,1.670138955116272
704006,CSX,1992-03-24,1.6215280294418335
704007,CSX,1992-03-25,1.611111044883728
704008,CSX,1992-03-26,1.649306058883667
704009,CSX,1992-03-27,1.625
704010,CSX,1992-03-30,1.618056058883667
704011,CSX,1992-03-31,1.625
704012,CSX,1992-04-01,1.625
704013,CSX,1992-04-02,1.6041669845581057
704014,CSX,1992-04-03,1.5972219705581665
704015,CSX,1992-04-06,1.6145830154418943
704016,CSX,1992-04-07,1.59375
704017,CSX,1992-04-08,1.576388955116272
704018,CSX,1992-04-09,1.6041669845581057
704019,CSX,1992-04-10,1.631943941116333
704020,CSX,1992-04-13,1.6145830154418943
704021,CSX,1992-04-14,1.6666669845581057
704022,CSX,1992-04-15,1.6909719705581665
704023,CSX,1992-04-16,1.75
704024,CSX,1992-04-20,1.725693941116333
704025,CSX,1992-04-21,1.673611044883728
704026,CSX,1992-04-22,1.6666669845581057
704027,CSX,1992-04-23,1.75
704028,CSX,1992-04-24,1.7152780294418335
704029,CSX,1992-04-27,1.701388955116272
704030,CSX,1992-04-28,1.71875
704031,CSX,1992-04-29,1.75
704032,CSX,1992-04-30,1.743056058883667
704033,CSX,1992-05-01,1.725693941116333
704034,CSX,1992-05-04,1.774306058883667
704035,CSX,1992-05-05,1.7708330154418943
704036,CSX,1992-05-06,1.7847219705581665
704037,CSX,1992-05-07,1.767361044883728
704038,CSX,1992-05-08,1.8125
704039,CSX,1992-05-11,1.819443941116333
704040,CSX,1992-05-12,1.826388955116272
704041,CSX,1992-05-13,1.8472219705581665
704042,CSX,1992-05-14,1.798611044883728
704043,CSX,1992-05-15,1.795138955116272
704044,CSX,1992-05-18,1.788193941116333
704045,CSX,1992-05-19,1.7916669845581057
704046,CSX,1992-05-20,1.743056058883667
704047,CSX,1992-05-21,1.7604169845581057
704048,CSX,1992-05-22,1.7777780294418335
704049,CSX,1992-05-26,1.7708330154418943
704050,CSX,1992-05-27,1.7777780294418335
704051,CSX,1992-05-28,1.798611044883728
704052,CSX,1992-05-29,1.850693941116333
704053,CSX,1992-06-01,1.8402780294418333
704054,CSX,1992-06-02,1.836806058883667
704055,CSX,1992-06-03,1.8402780294418333
704056,CSX,1992-06-04,1.861111044883728
704057,CSX,1992-06-05,1.868056058883667
704058,CSX,1992-06-08,1.8229169845581052
704059,CSX,1992-06-09,1.7847219705581665
704060,CSX,1992-06-10,1.694443941116333
704061,CSX,1992-06-11,1.75
704062,CSX,1992-06-12,1.7534719705581665
704063,CSX,1992-06-15,1.763888955116272
704064,CSX,1992-06-16,1.763888955116272
704065,CSX,1992-06-17,1.7291669845581057
704066,CSX,1992-06-18,1.680556058883667
704067,CSX,1992-06-19,1.6770830154418943
704068,CSX,1992-06-22,1.663193941116333
704069,CSX,1992-06-23,1.649306058883667
704070,CSX,1992-06-24,1.694443941116333
704071,CSX,1992-06-25,1.680556058883667
704072,CSX,1992-06-26,1.6979169845581057
704073,CSX,1992-06-29,1.75
704074,CSX,1992-06-30,1.7604169845581057
704075,CSX,1992-07-01,1.8333330154418943
704076,CSX,1992-07-02,1.819443941116333
704077,CSX,1992-07-06,1.763888955116272
704078,CSX,1992-07-07,1.7291669845581057
704079,CSX,1992-07-08,1.7222219705581665
704080,CSX,1992-07-09,1.7777780294418335
704081,CSX,1992-07-10,1.75
704082,CSX,1992-07-13,1.736111044883728
704083,CSX,1992-07-14,1.7465280294418335
704084,CSX,1992-07-15,1.763888955116272
704085,CSX,1992-07-16,1.7604169845581057
704086,CSX,1992-07-17,1.7395830154418943
704087,CSX,1992-07-20,1.6979169845581057
704088,CSX,1992-07-21,1.694443941116333
704089,CSX,1992-07-22,1.673611044883728
704090,CSX,1992-07-23,1.6770830154418943
704091,CSX,1992-07-24,1.7291669845581057
704092,CSX,1992-07-27,1.736111044883728
704093,CSX,1992-07-28,1.7708330154418943
704094,CSX,1992-07-29,1.819443941116333
704095,CSX,1992-07-30,1.8784719705581665
704096,CSX,1992-07-31,1.8715280294418333
704097,CSX,1992-08-03,1.881943941116333
704098,CSX,1992-08-04,1.861111044883728
704099,CSX,1992-08-05,1.829861044883728
704100,CSX,1992-08-06,1.819443941116333
704101,CSX,1992-08-07,1.805556058883667
704102,CSX,1992-08-10,1.7847219705581665
704103,CSX,1992-08-11,1.78125
704104,CSX,1992-08-12,1.7534719705581665
704105,CSX,1992-08-13,1.7291669845581057
704106,CSX,1992-08-14,1.7291669845581057
704107,CSX,1992-08-17,1.756943941116333
704108,CSX,1992-08-18,1.7777780294418335
704109,CSX,1992-08-19,1.78125
704110,CSX,1992-08-20,1.774306058883667
704111,CSX,1992-08-21,1.7152780294418335
704112,CSX,1992-08-24,1.6666669845581057
704113,CSX,1992-08-25,1.6666669845581057
704114,CSX,1992-08-26,1.625
704115,CSX,1992-08-27,1.6666669845581057
704116,CSX,1992-08-28,1.649306058883667
704117,CSX,1992-08-31,1.638888955116272
704118,CSX,1992-09-01,1.6215280294418335
704119,CSX,1992-09-02,1.6597219705581665
704120,CSX,1992-09-03,1.65625
704121,CSX,1992-09-04,1.6284719705581665
704122,CSX,1992-09-08,1.579861044883728
704123,CSX,1992-09-09,1.5902780294418335
704124,CSX,1992-09-10,1.6215280294418335
704125,CSX,1992-09-11,1.6215280294418335
704126,CSX,1992-09-14,1.704861044883728
704127,CSX,1992-09-15,1.694443941116333
704128,CSX,1992-09-16,1.663193941116333
704129,CSX,1992-09-17,1.673611044883728
704130,CSX,1992-09-18,1.673611044883728
704131,CSX,1992-09-21,1.6458330154418943
704132,CSX,1992-09-22,1.642361044883728
704133,CSX,1992-09-23,1.600693941116333
704134,CSX,1992-09-24,1.6041669845581057
704135,CSX,1992-09-25,1.5902780294418335
704136,CSX,1992-09-28,1.611111044883728
704137,CSX,1992-09-29,1.638888955116272
704138,CSX,1992-09-30,1.638888955116272
704139,CSX,1992-10-01,1.6284719705581665
704140,CSX,1992-10-02,1.569443941116333
704141,CSX,1992-10-05,1.555556058883667
704142,CSX,1992-10-06,1.5833330154418943
704143,CSX,1992-10-07,1.5520830154418943
704144,CSX,1992-10-08,1.5625
704145,CSX,1992-10-09,1.5347219705581665
704146,CSX,1992-10-12,1.569443941116333
704147,CSX,1992-10-13,1.600693941116333
704148,CSX,1992-10-14,1.631943941116333
704149,CSX,1992-10-15,1.618056058883667
704150,CSX,1992-10-16,1.6215280294418335
704151,CSX,1992-10-19,1.638888955116272
704152,CSX,1992-10-20,1.663193941116333
704153,CSX,1992-10-21,1.65625
704154,CSX,1992-10-22,1.694443941116333
704155,CSX,1992-10-23,1.7395830154418943
704156,CSX,1992-10-26,1.774306058883667
704157,CSX,1992-10-27,1.8159719705581665
704158,CSX,1992-10-28,1.8402780294418333
704159,CSX,1992-10-29,1.8541669845581052
704160,CSX,1992-10-30,1.819443941116333
704161,CSX,1992-11-02,1.857638955116272
704162,CSX,1992-11-03,1.8402780294418333
704163,CSX,1992-11-04,1.795138955116272
704164,CSX,1992-11-05,1.798611044883728
704165,CSX,1992-11-06,1.7916669845581057
704166,CSX,1992-11-09,1.8159719705581665
704167,CSX,1992-11-10,1.84375
704168,CSX,1992-11-11,1.8229169845581052
704169,CSX,1992-11-12,1.826388955116272
704170,CSX,1992-11-13,1.805556058883667
704171,CSX,1992-11-16,1.7777780294418335
704172,CSX,1992-11-17,1.78125
704173,CSX,1992-11-18,1.8125
704174,CSX,1992-11-19,1.8020830154418943
704175,CSX,1992-11-20,1.8402780294418333
704176,CSX,1992-11-23,1.850693941116333
704177,CSX,1992-11-24,1.8958330154418943
704178,CSX,1992-11-25,1.8958330154418943
704179,CSX,1992-11-27,1.8958330154418943
704180,CSX,1992-11-30,1.9097219705581665
704181,CSX,1992-12-01,1.920138955116272
704182,CSX,1992-12-02,1.888888955116272
704183,CSX,1992-12-03,1.8645830154418943
704184,CSX,1992-12-04,1.875
704185,CSX,1992-12-07,1.8784719705581665
704186,CSX,1992-12-08,1.861111044883728
704187,CSX,1992-12-09,1.861111044883728
704188,CSX,1992-12-10,1.8715280294418333
704189,CSX,1992-12-11,1.8645830154418943
704190,CSX,1992-12-14,1.868056058883667
704191,CSX,1992-12-15,1.868056058883667
704192,CSX,1992-12-16,1.888888955116272
704193,CSX,1992-12-17,1.9409719705581665
704194,CSX,1992-12-18,2.0208330154418945
704195,CSX,1992-12-21,1.993056058883667
704196,CSX,1992-12-22,1.944443941116333
704197,CSX,1992-12-23,1.9340280294418333
704198,CSX,1992-12-24,1.9166669845581052
704199,CSX,1992-12-28,1.954861044883728
704200,CSX,1992-12-29,1.9375
704201,CSX,1992-12-30,1.9375
704202,CSX,1992-12-31,1.9097219705581665
704203,CSX,1993-01-04,1.8958330154418943
704204,CSX,1993-01-05,1.951388955116272
704205,CSX,1993-01-06,1.993056058883667
704206,CSX,1993-01-07,2.03125
704207,CSX,1993-01-08,2.034722089767456
704208,CSX,1993-01-11,2.0208330154418945
704209,CSX,1993-01-12,2.0173609256744385
704210,CSX,1993-01-13,2.0208330154418945
704211,CSX,1993-01-14,2.038193941116333
704212,CSX,1993-01-15,2.090277910232544
704213,CSX,1993-01-18,2.090277910232544
704214,CSX,1993-01-19,2.041666984558105
704215,CSX,1993-01-20,2.03125
704216,CSX,1993-01-21,2.0520830154418945
704217,CSX,1993-01-22,2.065972089767456
704218,CSX,1993-01-25,2.034722089767456
704219,CSX,1993-01-26,2.038193941116333
704220,CSX,1993-01-27,2.034722089767456
704221,CSX,1993-01-28,2.024306058883667
704222,CSX,1993-01-29,2.0486109256744385
704223,CSX,1993-02-01,2.0833330154418945
704224,CSX,1993-02-02,2.121527910232544
704225,CSX,1993-02-03,2.159722089767456
704226,CSX,1993-02-04,2.215277910232544
704227,CSX,1993-02-05,2.1875
704228,CSX,1993-02-08,2.15625
704229,CSX,1993-02-09,2.097222089767456
704230,CSX,1993-02-10,2.076389074325561
704231,CSX,1993-02-11,2.1111109256744385
704232,CSX,1993-02-12,2.107639074325561
704233,CSX,1993-02-16,2.0520830154418945
704234,CSX,1993-02-17,2.027777910232544
704235,CSX,1993-02-18,2.0173609256744385
704236,CSX,1993-02-19,2.0208330154418945
704237,CSX,1993-02-22,1.9895830154418943
704238,CSX,1993-02-23,1.975693941116333
704239,CSX,1993-02-24,2.006943941116333
704240,CSX,1993-02-25,2.041666984558105
704241,CSX,1993-02-26,1.9479169845581052
704242,CSX,1993-03-01,1.951388955116272
704243,CSX,1993-03-02,1.9895830154418943
704244,CSX,1993-03-03,2.003472089767456
704245,CSX,1993-03-04,1.9965280294418333
704246,CSX,1993-03-05,2.038193941116333
704247,CSX,1993-03-08,2.072916984558105
704248,CSX,1993-03-09,2.0798609256744385
704249,CSX,1993-03-10,2.069443941116333
704250,CSX,1993-03-11,2.0173609256744385
704251,CSX,1993-03-12,1.9791669845581052
704252,CSX,1993-03-15,1.951388955116272
704253,CSX,1993-03-16,1.9270830154418943
704254,CSX,1993-03-17,1.9027780294418333
704255,CSX,1993-03-18,1.923611044883728
704256,CSX,1993-03-19,1.8854169845581052
704257,CSX,1993-03-22,1.90625
704258,CSX,1993-03-23,1.951388955116272
704259,CSX,1993-03-24,1.9340280294418333
704260,CSX,1993-03-25,1.923611044883728
704261,CSX,1993-03-26,1.90625
704262,CSX,1993-03-29,1.9027780294418333
704263,CSX,1993-03-30,1.892361044883728
704264,CSX,1993-03-31,1.875
704265,CSX,1993-04-01,1.9375
704266,CSX,1993-04-02,1.9270830154418943
704267,CSX,1993-04-05,1.951388955116272
704268,CSX,1993-04-06,1.975693941116333
704269,CSX,1993-04-07,1.9409719705581665
704270,CSX,1993-04-08,1.944443941116333
704271,CSX,1993-04-12,1.9895830154418943
704272,CSX,1993-04-13,2.013889074325561
704273,CSX,1993-04-14,2.0625
704274,CSX,1993-04-15,2.166666984558105
704275,CSX,1993-04-16,2.138889074325561
704276,CSX,1993-04-19,2.118056058883667
704277,CSX,1993-04-20,2.100693941116333
704278,CSX,1993-04-21,2.086806058883667
704279,CSX,1993-04-22,2.0520830154418945
704280,CSX,1993-04-23,2.072916984558105
704281,CSX,1993-04-26,2.065972089767456
704282,CSX,1993-04-27,2.0173609256744385
704283,CSX,1993-04-28,2.006943941116333
704284,CSX,1993-04-29,2.034722089767456
704285,CSX,1993-04-30,2.003472089767456
704286,CSX,1993-05-03,2.034722089767456
704287,CSX,1993-05-04,2.0208330154418945
704288,CSX,1993-05-05,2.0208330154418945
704289,CSX,1993-05-06,2.024306058883667
704290,CSX,1993-05-07,2.034722089767456
704291,CSX,1993-05-10,2.010416984558105
704292,CSX,1993-05-11,2.03125
704293,CSX,1993-05-12,2.03125
704294,CSX,1993-05-13,2.027777910232544
704295,CSX,1993-05-14,1.9895830154418943
704296,CSX,1993-05-17,1.9791669845581052
704297,CSX,1993-05-18,1.9375
704298,CSX,1993-05-19,2.010416984558105
704299,CSX,1993-05-20,1.986111044883728
704300,CSX,1993-05-21,1.975693941116333
704301,CSX,1993-05-24,1.9652780294418333
704302,CSX,1993-05-25,1.9479169845581052
704303,CSX,1993-05-26,1.96875
704304,CSX,1993-05-27,1.9965280294418333
704305,CSX,1993-05-28,1.9722219705581665
704306,CSX,1993-06-01,2.013889074325561
704307,CSX,1993-06-02,2.010416984558105
704308,CSX,1993-06-03,1.9722219705581665
704309,CSX,1993-06-04,1.982638955116272
704310,CSX,1993-06-07,1.975693941116333
704311,CSX,1993-06-08,1.9027780294418333
704312,CSX,1993-06-09,1.8784719705581665
704313,CSX,1993-06-10,1.881943941116333
704314,CSX,1993-06-11,1.8958330154418943
704315,CSX,1993-06-14,1.875
704316,CSX,1993-06-15,1.857638955116272
704317,CSX,1993-06-16,1.892361044883728
704318,CSX,1993-06-17,1.9097219705581665
704319,CSX,1993-06-18,1.899306058883667
704320,CSX,1993-06-21,1.930556058883667
704321,CSX,1993-06-22,1.8958330154418943
704322,CSX,1993-06-23,1.9027780294418333
704323,CSX,1993-06-24,1.9166669845581052
704324,CSX,1993-06-25,1.9097219705581665
704325,CSX,1993-06-28,1.9791669845581052
704326,CSX,1993-06-29,1.975693941116333
704327,CSX,1993-06-30,1.986111044883728
704328,CSX,1993-07-01,2.006943941116333
704329,CSX,1993-07-02,1.9722219705581665
704330,CSX,1993-07-06,1.9375
704331,CSX,1993-07-07,1.9166669845581052
704332,CSX,1993-07-08,1.913193941116333
704333,CSX,1993-07-09,1.9340280294418333
704334,CSX,1993-07-12,1.90625
704335,CSX,1993-07-13,1.899306058883667
704336,CSX,1993-07-14,1.9097219705581665
704337,CSX,1993-07-15,1.9270830154418943
704338,CSX,1993-07-16,1.9479169845581052
704339,CSX,1993-07-19,1.9652780294418333
704340,CSX,1993-07-20,2.010416984558105
704341,CSX,1993-07-21,2.0
704342,CSX,1993-07-22,2.034722089767456
704343,CSX,1993-07-23,2.045139074325561
704344,CSX,1993-07-26,2.076389074325561
704345,CSX,1993-07-27,2.027777910232544
704346,CSX,1993-07-28,2.0625
704347,CSX,1993-07-29,2.1145830154418945
704348,CSX,1993-07-30,2.1111109256744385
704349,CSX,1993-08-02,2.09375
704350,CSX,1993-08-03,2.125
704351,CSX,1993-08-04,2.1145830154418945
704352,CSX,1993-08-05,2.104166984558105
704353,CSX,1993-08-06,2.100693941116333
704354,CSX,1993-08-09,2.125
704355,CSX,1993-08-10,2.125
704356,CSX,1993-08-11,2.1145830154418945
704357,CSX,1993-08-12,2.1111109256744385
704358,CSX,1993-08-13,2.104166984558105
704359,CSX,1993-08-16,2.090277910232544
704360,CSX,1993-08-17,2.104166984558105
704361,CSX,1993-08-18,2.1111109256744385
704362,CSX,1993-08-19,2.125
704363,CSX,1993-08-20,2.107639074325561
704364,CSX,1993-08-23,2.100693941116333
704365,CSX,1993-08-24,2.149306058883667
704366,CSX,1993-08-25,2.15625
704367,CSX,1993-08-26,2.184027910232544
704368,CSX,1993-08-27,2.166666984558105
704369,CSX,1993-08-30,2.1770830154418945
704370,CSX,1993-08-31,2.2083330154418945
704371,CSX,1993-09-01,2.170139074325561
704372,CSX,1993-09-02,2.1423609256744385
704373,CSX,1993-09-03,2.138889074325561
704374,CSX,1993-09-07,2.104166984558105
704375,CSX,1993-09-08,2.0798609256744385
704376,CSX,1993-09-09,2.09375
704377,CSX,1993-09-10,2.135416984558105
704378,CSX,1993-09-13,2.180556058883667
704379,CSX,1993-09-14,2.166666984558105
704380,CSX,1993-09-15,2.1770830154418945
704381,CSX,1993-09-16,2.1770830154418945
704382,CSX,1993-09-17,2.166666984558105
704383,CSX,1993-09-20,2.152777910232544
704384,CSX,1993-09-21,2.125
704385,CSX,1993-09-22,2.1736109256744385
704386,CSX,1993-09-23,2.159722089767456
704387,CSX,1993-09-24,2.180556058883667
704388,CSX,1993-09-27,2.211806058883667
704389,CSX,1993-09-28,2.201389074325561
704390,CSX,1993-09-29,2.190972089767456
704391,CSX,1993-09-30,2.15625
704392,CSX,1993-10-01,2.15625
704393,CSX,1993-10-04,2.1736109256744385
704394,CSX,1993-10-05,2.1736109256744385
704395,CSX,1993-10-06,2.166666984558105
704396,CSX,1993-10-07,2.135416984558105
704397,CSX,1993-10-08,2.107639074325561
704398,CSX,1993-10-11,2.125
704399,CSX,1993-10-12,2.1111109256744385
704400,CSX,1993-10-13,2.1111109256744385
704401,CSX,1993-10-14,2.0833330154418945
704402,CSX,1993-10-15,2.107639074325561
704403,CSX,1993-10-18,2.163193941116333
704404,CSX,1993-10-19,2.138889074325561
704405,CSX,1993-10-20,2.1458330154418945
704406,CSX,1993-10-21,2.138889074325561
704407,CSX,1993-10-22,2.149306058883667
704408,CSX,1993-10-25,2.1770830154418945
704409,CSX,1993-10-26,2.180556058883667
704410,CSX,1993-10-27,2.197916984558105
704411,CSX,1993-10-28,2.2395830154418945
704412,CSX,1993-10-29,2.25
704413,CSX,1993-11-01,2.291666984558105
704414,CSX,1993-11-02,2.284722089767456
704415,CSX,1993-11-03,2.295139074325561
704416,CSX,1993-11-04,2.295139074325561
704417,CSX,1993-11-05,2.256943941116333
704418,CSX,1993-11-08,2.260416984558105
704419,CSX,1993-11-09,2.274306058883667
704420,CSX,1993-11-10,2.3298609256744385
704421,CSX,1993-11-11,2.34375
704422,CSX,1993-11-12,2.336806058883667
704423,CSX,1993-11-15,2.340277910232544
704424,CSX,1993-11-16,2.34375
704425,CSX,1993-11-17,2.28125
704426,CSX,1993-11-18,2.28125
704427,CSX,1993-11-19,2.3125
704428,CSX,1993-11-22,2.274306058883667
704429,CSX,1993-11-23,2.229166984558105
704430,CSX,1993-11-24,2.277777910232544
704431,CSX,1993-11-26,2.291666984558105
704432,CSX,1993-11-29,2.315972089767456
704433,CSX,1993-11-30,2.305556058883667
704434,CSX,1993-12-01,2.336806058883667
704435,CSX,1993-12-02,2.326389074325561
704436,CSX,1993-12-03,2.2986109256744385
704437,CSX,1993-12-06,2.291666984558105
704438,CSX,1993-12-07,2.3125
704439,CSX,1993-12-08,2.354166984558105
704440,CSX,1993-12-09,2.357639074325561
704441,CSX,1993-12-10,2.368056058883667
704442,CSX,1993-12-13,2.375
704443,CSX,1993-12-14,2.40625
704444,CSX,1993-12-15,2.3958330154418945
704445,CSX,1993-12-16,2.3645830154418945
704446,CSX,1993-12-17,2.375
704447,CSX,1993-12-20,2.375
704448,CSX,1993-12-21,2.375
704449,CSX,1993-12-22,2.402777910232544
704450,CSX,1993-12-23,2.388889074325561
704451,CSX,1993-12-27,2.381943941116333
704452,CSX,1993-12-28,2.3645830154418945
704453,CSX,1993-12-29,2.357639074325561
704454,CSX,1993-12-30,2.305556058883667
704455,CSX,1993-12-31,2.274306058883667
704456,CSX,1994-01-03,2.2395830154418945
704457,CSX,1994-01-04,2.246527910232544
704458,CSX,1994-01-05,2.3333330154418945
704459,CSX,1994-01-06,2.381943941116333
704460,CSX,1994-01-07,2.368056058883667
704461,CSX,1994-01-10,2.402777910232544
704462,CSX,1994-01-11,2.3958330154418945
704463,CSX,1994-01-12,2.402777910232544
704464,CSX,1994-01-13,2.402777910232544
704465,CSX,1994-01-14,2.444443941116333
704466,CSX,1994-01-17,2.420139074325561
704467,CSX,1994-01-18,2.465277910232544
704468,CSX,1994-01-19,2.46875
704469,CSX,1994-01-20,2.402777910232544
704470,CSX,1994-01-21,2.420139074325561
704471,CSX,1994-01-24,2.4861109256744385
704472,CSX,1994-01-25,2.447916984558105
704473,CSX,1994-01-26,2.461806058883667
704474,CSX,1994-01-27,2.46875
704475,CSX,1994-01-28,2.465277910232544
704476,CSX,1994-01-31,2.5486109256744385
704477,CSX,1994-02-01,2.541666984558105
704478,CSX,1994-02-02,2.5486109256744385
704479,CSX,1994-02-03,2.510416984558105
704480,CSX,1994-02-04,2.4895830154418945
704481,CSX,1994-02-07,2.475693941116333
704482,CSX,1994-02-08,2.513889074325561
704483,CSX,1994-02-09,2.534722089767456
704484,CSX,1994-02-10,2.4583330154418945
704485,CSX,1994-02-11,2.447916984558105
704486,CSX,1994-02-14,2.4236109256744385
704487,CSX,1994-02-15,2.479166984558105
704488,CSX,1994-02-16,2.493056058883667
704489,CSX,1994-02-17,2.472222089767456
704490,CSX,1994-02-18,2.493056058883667
704491,CSX,1994-02-22,2.513889074325561
704492,CSX,1994-02-23,2.506943941116333
704493,CSX,1994-02-24,2.451389074325561
704494,CSX,1994-02-25,2.447916984558105
704495,CSX,1994-02-28,2.444443941116333
704496,CSX,1994-03-01,2.430556058883667
704497,CSX,1994-03-02,2.409722089767456
704498,CSX,1994-03-03,2.416666984558105
704499,CSX,1994-03-04,2.472222089767456
704500,CSX,1994-03-07,2.4861109256744385
704501,CSX,1994-03-08,2.4861109256744385
704502,CSX,1994-03-09,2.465277910232544
704503,CSX,1994-03-10,2.420139074325561
704504,CSX,1994-03-11,2.413193941116333
704505,CSX,1994-03-14,2.409722089767456
704506,CSX,1994-03-15,2.3958330154418945
704507,CSX,1994-03-16,2.40625
704508,CSX,1994-03-17,2.465277910232544
704509,CSX,1994-03-18,2.444443941116333
704510,CSX,1994-03-21,2.402777910232544
704511,CSX,1994-03-22,2.4270830154418945
704512,CSX,1994-03-23,2.4375
704513,CSX,1994-03-24,2.409722089767456
704514,CSX,1994-03-25,2.381943941116333
704515,CSX,1994-03-28,2.354166984558105
704516,CSX,1994-03-29,2.2708330154418945
704517,CSX,1994-03-30,2.2673609256744385
704518,CSX,1994-03-31,2.277777910232544
704519,CSX,1994-04-04,2.225693941116333
704520,CSX,1994-04-05,2.284722089767456
704521,CSX,1994-04-06,2.309027910232544
704522,CSX,1994-04-07,2.3020830154418945
704523,CSX,1994-04-08,2.277777910232544
704524,CSX,1994-04-11,2.277777910232544
704525,CSX,1994-04-12,2.260416984558105
704526,CSX,1994-04-13,2.25
704527,CSX,1994-04-14,2.229166984558105
704528,CSX,1994-04-15,2.2048609256744385
704529,CSX,1994-04-18,2.166666984558105
704530,CSX,1994-04-19,2.118056058883667
704531,CSX,1994-04-20,2.100693941116333
704532,CSX,1994-04-21,2.1423609256744385
704533,CSX,1994-04-22,2.170139074325561
704534,CSX,1994-04-25,2.1875
704535,CSX,1994-04-26,2.1770830154418945
704536,CSX,1994-04-28,2.138889074325561
704537,CSX,1994-04-29,2.163193941116333
704538,CSX,1994-05-02,2.118056058883667
704539,CSX,1994-05-03,2.1111109256744385
704540,CSX,1994-05-04,2.121527910232544
704541,CSX,1994-05-05,2.121527910232544
704542,CSX,1994-05-06,2.086806058883667
704543,CSX,1994-05-09,2.055556058883667
704544,CSX,1994-05-10,2.072916984558105
704545,CSX,1994-05-11,2.0208330154418945
704546,CSX,1994-05-12,2.041666984558105
704547,CSX,1994-05-13,2.034722089767456
704548,CSX,1994-05-16,1.982638955116272
704549,CSX,1994-05-17,1.9895830154418943
704550,CSX,1994-05-18,2.03125
704551,CSX,1994-05-19,2.1111109256744385
704552,CSX,1994-05-20,2.034722089767456
704553,CSX,1994-05-23,2.024306058883667
704554,CSX,1994-05-24,2.027777910232544
704555,CSX,1994-05-25,2.0173609256744385
704556,CSX,1994-05-26,2.055556058883667
704557,CSX,1994-05-27,2.104166984558105
704558,CSX,1994-05-31,2.125
704559,CSX,1994-06-01,2.131943941116333
704560,CSX,1994-06-02,2.125
704561,CSX,1994-06-03,2.118056058883667
704562,CSX,1994-06-06,2.152777910232544
704563,CSX,1994-06-07,2.135416984558105
704564,CSX,1994-06-08,2.135416984558105
704565,CSX,1994-06-09,2.138889074325561
704566,CSX,1994-06-10,2.131943941116333
704567,CSX,1994-06-13,2.121527910232544
704568,CSX,1994-06-14,2.2048609256744385
704569,CSX,1994-06-15,2.211806058883667
704570,CSX,1994-06-16,2.194443941116333
704571,CSX,1994-06-17,2.190972089767456
704572,CSX,1994-06-20,2.163193941116333
704573,CSX,1994-06-21,2.138889074325561
704574,CSX,1994-06-22,2.135416984558105
704575,CSX,1994-06-23,2.159722089767456
704576,CSX,1994-06-24,2.135416984558105
704577,CSX,1994-06-27,2.131943941116333
704578,CSX,1994-06-28,2.0833330154418945
704579,CSX,1994-06-29,2.0798609256744385
704580,CSX,1994-06-30,2.097222089767456
704581,CSX,1994-07-01,2.0833330154418945
704582,CSX,1994-07-05,2.072916984558105
704583,CSX,1994-07-06,2.076389074325561
704584,CSX,1994-07-07,2.041666984558105
704585,CSX,1994-07-08,2.0833330154418945
704586,CSX,1994-07-11,2.076389074325561
704587,CSX,1994-07-12,2.072916984558105
704588,CSX,1994-07-13,2.0677080154418945
704589,CSX,1994-07-14,2.086806058883667
704590,CSX,1994-07-15,2.072916984558105
704591,CSX,1994-07-18,2.076389074325561
704592,CSX,1994-07-19,2.069443941116333
704593,CSX,1994-07-20,2.0520830154418945
704594,CSX,1994-07-21,2.041666984558105
704595,CSX,1994-07-22,2.0486109256744385
704596,CSX,1994-07-25,2.0625
704597,CSX,1994-07-26,2.069443941116333
704598,CSX,1994-07-27,2.076389074325561
704599,CSX,1994-07-28,2.131943941116333
704600,CSX,1994-07-29,2.15625
704601,CSX,1994-08-01,2.152777910232544
704602,CSX,1994-08-02,2.15625
704603,CSX,1994-08-03,2.194443941116333
704604,CSX,1994-08-04,2.170139074325561
704605,CSX,1994-08-05,2.125
704606,CSX,1994-08-08,2.1111109256744385
704607,CSX,1994-08-09,2.1458330154418945
704608,CSX,1994-08-10,2.138889074325561
704609,CSX,1994-08-11,2.135416984558105
704610,CSX,1994-08-12,2.1423609256744385
704611,CSX,1994-08-15,2.125
704612,CSX,1994-08-16,2.100693941116333
704613,CSX,1994-08-17,2.090277910232544
704614,CSX,1994-08-18,2.065972089767456
704615,CSX,1994-08-19,2.03125
704616,CSX,1994-08-22,2.0520830154418945
704617,CSX,1994-08-23,2.059027910232544
704618,CSX,1994-08-24,2.076389074325561
704619,CSX,1994-08-25,2.069443941116333
704620,CSX,1994-08-26,2.086806058883667
704621,CSX,1994-08-29,2.118056058883667
704622,CSX,1994-08-30,2.138889074325561
704623,CSX,1994-08-31,2.1458330154418945
704624,CSX,1994-09-01,2.131943941116333
704625,CSX,1994-09-02,2.1111109256744385
704626,CSX,1994-09-06,2.100693941116333
704627,CSX,1994-09-07,2.076389074325561
704628,CSX,1994-09-08,2.0625
704629,CSX,1994-09-09,2.0486109256744385
704630,CSX,1994-09-12,2.0
704631,CSX,1994-09-13,2.013889074325561
704632,CSX,1994-09-14,2.0208330154418945
704633,CSX,1994-09-15,1.9722219705581665
704634,CSX,1994-09-16,1.961806058883667
704635,CSX,1994-09-19,1.9409719705581665
704636,CSX,1994-09-20,1.8958330154418943
704637,CSX,1994-09-21,1.875
704638,CSX,1994-09-22,1.868056058883667
704639,CSX,1994-09-23,1.892361044883728
704640,CSX,1994-09-26,1.888888955116272
704641,CSX,1994-09-27,1.923611044883728
704642,CSX,1994-09-28,1.930556058883667
704643,CSX,1994-09-29,1.9097219705581665
704644,CSX,1994-09-30,1.9027780294418333
704645,CSX,1994-10-03,1.892361044883728
704646,CSX,1994-10-04,1.8715280294418333
704647,CSX,1994-10-05,1.829861044883728
704648,CSX,1994-10-06,1.850693941116333
704649,CSX,1994-10-07,1.8333330154418943
704650,CSX,1994-10-10,1.8541669845581052
704651,CSX,1994-10-11,1.888888955116272
704652,CSX,1994-10-12,1.913193941116333
704653,CSX,1994-10-13,1.944443941116333
704654,CSX,1994-10-14,1.9479169845581052
704655,CSX,1994-10-17,1.9479169845581052
704656,CSX,1994-10-18,1.9409719705581665
704657,CSX,1994-10-19,1.9270830154418943
704658,CSX,1994-10-20,1.913193941116333
704659,CSX,1994-10-21,1.90625
704660,CSX,1994-10-24,1.9270830154418943
704661,CSX,1994-10-25,1.9166669845581052
704662,CSX,1994-10-26,1.923611044883728
704663,CSX,1994-10-27,1.9791669845581052
704664,CSX,1994-10-28,2.0520830154418945
704665,CSX,1994-10-31,2.013889074325561
704666,CSX,1994-11-01,1.975693941116333
704667,CSX,1994-11-02,1.96875
704668,CSX,1994-11-03,1.961806058883667
704669,CSX,1994-11-04,1.9340280294418333
704670,CSX,1994-11-07,1.951388955116272
704671,CSX,1994-11-08,1.9270830154418943
704672,CSX,1994-11-09,1.9340280294418333
704673,CSX,1994-11-10,1.9340280294418333
704674,CSX,1994-11-11,1.9097219705581665
704675,CSX,1994-11-14,1.920138955116272
704676,CSX,1994-11-15,1.9097219705581665
704677,CSX,1994-11-16,1.9027780294418333
704678,CSX,1994-11-17,1.8784719705581665
704679,CSX,1994-11-18,1.850693941116333
704680,CSX,1994-11-21,1.836806058883667
704681,CSX,1994-11-22,1.8229169845581052
704682,CSX,1994-11-23,1.861111044883728
704683,CSX,1994-11-25,1.8784719705581665
704684,CSX,1994-11-28,1.8854169845581052
704685,CSX,1994-11-29,1.913193941116333
704686,CSX,1994-11-30,1.930556058883667
704687,CSX,1994-12-01,1.892361044883728
704688,CSX,1994-12-02,1.899306058883667
704689,CSX,1994-12-05,1.9479169845581052
704690,CSX,1994-12-06,1.923611044883728
704691,CSX,1994-12-07,1.875
704692,CSX,1994-12-08,1.8125
704693,CSX,1994-12-09,1.798611044883728
704694,CSX,1994-12-12,1.8090280294418333
704695,CSX,1994-12-13,1.8090280294418333
704696,CSX,1994-12-14,1.829861044883728
704697,CSX,1994-12-15,1.861111044883728
704698,CSX,1994-12-16,1.8784719705581665
704699,CSX,1994-12-19,1.913193941116333
704700,CSX,1994-12-20,1.8958330154418943
704701,CSX,1994-12-21,1.888888955116272
704702,CSX,1994-12-22,1.913193941116333
704703,CSX,1994-12-23,1.9097219705581665
704704,CSX,1994-12-27,1.9166669845581052
704705,CSX,1994-12-28,1.913193941116333
704706,CSX,1994-12-29,1.90625
704707,CSX,1994-12-30,1.9340280294418333
704708,CSX,1995-01-03,1.9652780294418333
704709,CSX,1995-01-04,1.9895830154418943
704710,CSX,1995-01-05,2.010416984558105
704711,CSX,1995-01-06,2.0173609256744385
704712,CSX,1995-01-09,2.059027910232544
704713,CSX,1995-01-10,2.0208330154418945
704714,CSX,1995-01-11,2.0
704715,CSX,1995-01-12,2.038193941116333
704716,CSX,1995-01-13,2.013889074325561
704717,CSX,1995-01-16,2.0625
704718,CSX,1995-01-17,2.097222089767456
704719,CSX,1995-01-18,2.090277910232544
704720,CSX,1995-01-19,2.0625
704721,CSX,1995-01-20,2.045139074325561
704722,CSX,1995-01-23,2.069443941116333
704723,CSX,1995-01-24,2.076389074325561
704724,CSX,1995-01-25,2.0625
704725,CSX,1995-01-26,2.034722089767456
704726,CSX,1995-01-27,2.041666984558105
704727,CSX,1995-01-30,1.9722219705581665
704728,CSX,1995-01-31,1.9895830154418943
704729,CSX,1995-02-01,2.024306058883667
704730,CSX,1995-02-02,2.027777910232544
704731,CSX,1995-02-03,2.034722089767456
704732,CSX,1995-02-06,1.986111044883728
704733,CSX,1995-02-07,1.9791669845581052
704734,CSX,1995-02-08,1.951388955116272
704735,CSX,1995-02-09,1.961806058883667
704736,CSX,1995-02-10,2.034722089767456
704737,CSX,1995-02-13,2.072916984558105
704738,CSX,1995-02-14,2.0833330154418945
704739,CSX,1995-02-15,2.135416984558105
704740,CSX,1995-02-16,2.138889074325561
704741,CSX,1995-02-17,2.128472089767456
704742,CSX,1995-02-21,2.128472089767456
704743,CSX,1995-02-22,2.128472089767456
704744,CSX,1995-02-23,2.135416984558105
704745,CSX,1995-02-24,2.138889074325561
704746,CSX,1995-02-27,2.100693941116333
704747,CSX,1995-02-28,2.159722089767456
704748,CSX,1995-03-01,2.1111109256744385
704749,CSX,1995-03-02,2.104166984558105
704750,CSX,1995-03-03,2.0833330154418945
704751,CSX,1995-03-06,2.104166984558105
704752,CSX,1995-03-07,2.072916984558105
704753,CSX,1995-03-08,2.041666984558105
704754,CSX,1995-03-09,2.013889074325561
704755,CSX,1995-03-10,2.1145830154418945
704756,CSX,1995-03-13,2.128472089767456
704757,CSX,1995-03-14,2.1458330154418945
704758,CSX,1995-03-15,2.138889074325561
704759,CSX,1995-03-16,2.163193941116333
704760,CSX,1995-03-17,2.180556058883667
704761,CSX,1995-03-20,2.166666984558105
704762,CSX,1995-03-21,2.1458330154418945
704763,CSX,1995-03-22,2.128472089767456
704764,CSX,1995-03-23,2.138889074325561
704765,CSX,1995-03-24,2.152777910232544
704766,CSX,1995-03-27,2.194443941116333
704767,CSX,1995-03-28,2.2048609256744385
704768,CSX,1995-03-29,2.184027910232544
704769,CSX,1995-03-30,2.190972089767456
704770,CSX,1995-03-31,2.1875
704771,CSX,1995-04-03,2.180556058883667
704772,CSX,1995-04-04,2.1875
704773,CSX,1995-04-05,2.190972089767456
704774,CSX,1995-04-06,2.194443941116333
704775,CSX,1995-04-07,2.201389074325561
704776,CSX,1995-04-10,2.211806058883667
704777,CSX,1995-04-11,2.215277910232544
704778,CSX,1995-04-12,2.222222089767456
704779,CSX,1995-04-13,2.21875
704780,CSX,1995-04-17,2.232639074325561
704781,CSX,1995-04-18,2.2361109256744385
704782,CSX,1995-04-19,2.229166984558105
704783,CSX,1995-04-20,2.256943941116333
704784,CSX,1995-04-21,2.2395830154418945
704785,CSX,1995-04-24,2.246527910232544
704786,CSX,1995-04-25,2.243056058883667
704787,CSX,1995-04-26,2.263889074325561
704788,CSX,1995-04-27,2.256943941116333
704789,CSX,1995-04-28,2.215277910232544
704790,CSX,1995-05-01,2.201389074325561
704791,CSX,1995-05-02,2.197916984558105
704792,CSX,1995-05-03,2.180556058883667
704793,CSX,1995-05-04,2.128472089767456
704794,CSX,1995-05-05,2.1111109256744385
704795,CSX,1995-05-08,2.1111109256744385
704796,CSX,1995-05-09,2.097222089767456
704797,CSX,1995-05-10,2.09375
704798,CSX,1995-05-11,2.1145830154418945
704799,CSX,1995-05-12,2.125
704800,CSX,1995-05-15,2.1423609256744385
704801,CSX,1995-05-16,2.138889074325561
704802,CSX,1995-05-17,2.131943941116333
704803,CSX,1995-05-18,2.118056058883667
704804,CSX,1995-05-19,2.09375
704805,CSX,1995-05-22,2.097222089767456
704806,CSX,1995-05-23,2.128472089767456
704807,CSX,1995-05-24,2.097222089767456
704808,CSX,1995-05-25,2.0520830154418945
704809,CSX,1995-05-26,2.027777910232544
704810,CSX,1995-05-30,2.0520830154418945
704811,CSX,1995-05-31,2.118056058883667
704812,CSX,1995-06-01,2.086806058883667
704813,CSX,1995-06-02,2.013889074325561
704814,CSX,1995-06-05,2.055556058883667
704815,CSX,1995-06-06,2.076389074325561
704816,CSX,1995-06-07,2.0625
704817,CSX,1995-06-08,2.0208330154418945
704818,CSX,1995-06-09,2.013889074325561
704819,CSX,1995-06-12,2.0486109256744385
704820,CSX,1995-06-13,2.076389074325561
704821,CSX,1995-06-14,2.055556058883667
704822,CSX,1995-06-15,2.027777910232544
704823,CSX,1995-06-16,2.024306058883667
704824,CSX,1995-06-19,2.059027910232544
704825,CSX,1995-06-20,2.0625
704826,CSX,1995-06-21,2.055556058883667
704827,CSX,1995-06-22,2.0798609256744385
704828,CSX,1995-06-23,2.1145830154418945
704829,CSX,1995-06-26,2.055556058883667
704830,CSX,1995-06-27,2.0520830154418945
704831,CSX,1995-06-28,2.069443941116333
704832,CSX,1995-06-29,2.059027910232544
704833,CSX,1995-06-30,2.086806058883667
704834,CSX,1995-07-03,2.0833330154418945
704835,CSX,1995-07-05,2.1145830154418945
704836,CSX,1995-07-06,2.166666984558105
704837,CSX,1995-07-07,2.260416984558105
704838,CSX,1995-07-10,2.34375
704839,CSX,1995-07-11,2.28125
704840,CSX,1995-07-12,2.354166984558105
704841,CSX,1995-07-13,2.381943941116333
704842,CSX,1995-07-14,2.3645830154418945
704843,CSX,1995-07-17,2.3958330154418945
704844,CSX,1995-07-18,2.385416984558105
704845,CSX,1995-07-19,2.3333330154418945
704846,CSX,1995-07-20,2.385416984558105
704847,CSX,1995-07-21,2.3645830154418945
704848,CSX,1995-07-24,2.3645830154418945
704849,CSX,1995-07-25,2.340277910232544
704850,CSX,1995-07-26,2.336806058883667
704851,CSX,1995-07-27,2.371527910232544
704852,CSX,1995-07-28,2.34375
704853,CSX,1995-07-31,2.3298609256744385
704854,CSX,1995-08-01,2.326389074325561
704855,CSX,1995-08-02,2.305556058883667
704856,CSX,1995-08-03,2.336806058883667
704857,CSX,1995-08-04,2.326389074325561
704858,CSX,1995-08-07,2.288193941116333
704859,CSX,1995-08-08,2.291666984558105
704860,CSX,1995-08-09,2.274306058883667
704861,CSX,1995-08-10,2.2708330154418945
704862,CSX,1995-08-11,2.2708330154418945
704863,CSX,1995-08-14,2.288193941116333
704864,CSX,1995-08-15,2.340277910232544
704865,CSX,1995-08-16,2.350693941116333
704866,CSX,1995-08-17,2.3298609256744385
704867,CSX,1995-08-18,2.309027910232544
704868,CSX,1995-08-21,2.3020830154418945
704869,CSX,1995-08-22,2.295139074325561
704870,CSX,1995-08-23,2.277777910232544
704871,CSX,1995-08-24,2.277777910232544
704872,CSX,1995-08-25,2.3020830154418945
704873,CSX,1995-08-28,2.305556058883667
704874,CSX,1995-08-29,2.3020830154418945
704875,CSX,1995-08-30,2.288193941116333
704876,CSX,1995-08-31,2.291666984558105
704877,CSX,1995-09-01,2.336806058883667
704878,CSX,1995-09-05,2.347222089767456
704879,CSX,1995-09-06,2.388889074325561
704880,CSX,1995-09-07,2.420139074325561
704881,CSX,1995-09-08,2.416666984558105
704882,CSX,1995-09-11,2.378472089767456
704883,CSX,1995-09-12,2.385416984558105
704884,CSX,1995-09-13,2.409722089767456
704885,CSX,1995-09-14,2.4375
704886,CSX,1995-09-15,2.409722089767456
704887,CSX,1995-09-18,2.413193941116333
704888,CSX,1995-09-19,2.3645830154418945
704889,CSX,1995-09-20,2.388889074325561
704890,CSX,1995-09-21,2.340277910232544
704891,CSX,1995-09-22,2.305556058883667
704892,CSX,1995-09-25,2.322916984558105
704893,CSX,1995-09-26,2.340277910232544
704894,CSX,1995-09-27,2.326389074325561
704895,CSX,1995-09-28,2.3298609256744385
704896,CSX,1995-09-29,2.336806058883667
704897,CSX,1995-10-02,2.34375
704898,CSX,1995-10-03,2.305556058883667
704899,CSX,1995-10-04,2.229166984558105
704900,CSX,1995-10-05,2.215277910232544
704901,CSX,1995-10-06,2.256943941116333
704902,CSX,1995-10-09,2.215277910232544
704903,CSX,1995-10-10,2.184027910232544
704904,CSX,1995-10-11,2.2708330154418945
704905,CSX,1995-10-12,2.284722089767456
704906,CSX,1995-10-13,2.319443941116333
704907,CSX,1995-10-16,2.3020830154418945
704908,CSX,1995-10-17,2.284722089767456
704909,CSX,1995-10-18,2.28125
704910,CSX,1995-10-19,2.295139074325561
704911,CSX,1995-10-20,2.305556058883667
704912,CSX,1995-10-23,2.2708330154418945
704913,CSX,1995-10-24,2.319443941116333
704914,CSX,1995-10-25,2.305556058883667
704915,CSX,1995-10-26,2.2673609256744385
704916,CSX,1995-10-27,2.2708330154418945
704917,CSX,1995-10-30,2.2986109256744385
704918,CSX,1995-10-31,2.326389074325561
704919,CSX,1995-11-01,2.28125
704920,CSX,1995-11-02,2.381943941116333
704921,CSX,1995-11-03,2.399306058883667
704922,CSX,1995-11-06,2.385416984558105
704923,CSX,1995-11-07,2.385416984558105
704924,CSX,1995-11-08,2.388889074325561
704925,CSX,1995-11-09,2.354166984558105
704926,CSX,1995-11-10,2.371527910232544
704927,CSX,1995-11-13,2.350693941116333
704928,CSX,1995-11-14,2.357639074325561
704929,CSX,1995-11-15,2.371527910232544
704930,CSX,1995-11-16,2.381943941116333
704931,CSX,1995-11-17,2.385416984558105
704932,CSX,1995-11-20,2.375
704933,CSX,1995-11-21,2.3645830154418945
704934,CSX,1995-11-22,2.409722089767456
704935,CSX,1995-11-24,2.413193941116333
704936,CSX,1995-11-27,2.444443941116333
704937,CSX,1995-11-28,2.465277910232544
704938,CSX,1995-11-29,2.472222089767456
704939,CSX,1995-11-30,2.434027910232544
704940,CSX,1995-12-01,2.46875
704941,CSX,1995-12-04,2.4375
704942,CSX,1995-12-05,2.444443941116333
704943,CSX,1995-12-06,2.4236109256744385
704944,CSX,1995-12-07,2.447916984558105
704945,CSX,1995-12-08,2.4583330154418945
704946,CSX,1995-12-11,2.472222089767456
704947,CSX,1995-12-12,2.46875
704948,CSX,1995-12-13,2.4583330154418945
704949,CSX,1995-12-14,2.447916984558105
704950,CSX,1995-12-15,2.4236109256744385
704951,CSX,1995-12-18,2.3923609256744385
704952,CSX,1995-12-19,2.420139074325561
704953,CSX,1995-12-20,2.420139074325561
704954,CSX,1995-12-21,2.430556058883667
704955,CSX,1995-12-22,2.4375
704956,CSX,1995-12-26,2.430556058883667
704957,CSX,1995-12-27,2.451389074325561
704958,CSX,1995-12-28,2.479166984558105
704959,CSX,1995-12-29,2.534722089767456
704960,CSX,1996-01-02,2.5
704961,CSX,1996-01-03,2.5208330154418945
704962,CSX,1996-01-04,2.527777910232544
704963,CSX,1996-01-05,2.527777910232544
704964,CSX,1996-01-08,2.5208330154418945
704965,CSX,1996-01-09,2.524306058883667
704966,CSX,1996-01-10,2.465277910232544
704967,CSX,1996-01-11,2.472222089767456
704968,CSX,1996-01-12,2.479166984558105
704969,CSX,1996-01-15,2.465277910232544
704970,CSX,1996-01-16,2.451389074325561
704971,CSX,1996-01-17,2.444443941116333
704972,CSX,1996-01-18,2.416666984558105
704973,CSX,1996-01-19,2.444443941116333
704974,CSX,1996-01-22,2.444443941116333
704975,CSX,1996-01-23,2.5
704976,CSX,1996-01-24,2.5208330154418945
704977,CSX,1996-01-25,2.493056058883667
704978,CSX,1996-01-26,2.5
704979,CSX,1996-01-29,2.569443941116333
704980,CSX,1996-01-30,2.576389074325561
704981,CSX,1996-01-31,2.576389074325561
704982,CSX,1996-02-01,2.590277910232544
704983,CSX,1996-02-02,2.5486109256744385
704984,CSX,1996-02-05,2.5486109256744385
704985,CSX,1996-02-06,2.604166984558105
704986,CSX,1996-02-07,2.618056058883667
704987,CSX,1996-02-08,2.597222089767456
704988,CSX,1996-02-09,2.631943941116333
704989,CSX,1996-02-12,2.6458330154418945
704990,CSX,1996-02-13,2.618056058883667
704991,CSX,1996-02-14,2.625
704992,CSX,1996-02-15,2.590277910232544
704993,CSX,1996-02-16,2.569443941116333
704994,CSX,1996-02-20,2.5833330154418945
704995,CSX,1996-02-21,2.618056058883667
704996,CSX,1996-02-22,2.666666984558105
704997,CSX,1996-02-23,2.625
704998,CSX,1996-02-26,2.569443941116333
704999,CSX,1996-02-27,2.555556058883667
705000,CSX,1996-02-28,2.506943941116333
705001,CSX,1996-02-29,2.493056058883667
705002,CSX,1996-03-01,2.493056058883667
705003,CSX,1996-03-04,2.541666984558105
705004,CSX,1996-03-05,2.5208330154418945
705005,CSX,1996-03-06,2.5625
705006,CSX,1996-03-07,2.506943941116333
705007,CSX,1996-03-08,2.472222089767456
705008,CSX,1996-03-11,2.541666984558105
705009,CSX,1996-03-12,2.493056058883667
705010,CSX,1996-03-13,2.493056058883667
705011,CSX,1996-03-14,2.5486109256744385
705012,CSX,1996-03-15,2.506943941116333
705013,CSX,1996-03-18,2.652777910232544
705014,CSX,1996-03-19,2.618056058883667
705015,CSX,1996-03-20,2.555556058883667
705016,CSX,1996-03-21,2.5625
705017,CSX,1996-03-22,2.618056058883667
705018,CSX,1996-03-25,2.5625
705019,CSX,1996-03-26,2.604166984558105
705020,CSX,1996-03-27,2.5208330154418945
705021,CSX,1996-03-28,2.618056058883667
705022,CSX,1996-03-29,2.534722089767456
705023,CSX,1996-04-01,2.527777910232544
705024,CSX,1996-04-02,2.576389074325561
705025,CSX,1996-04-03,2.534722089767456
705026,CSX,1996-04-04,2.513889074325561
705027,CSX,1996-04-08,2.4861109256744385
705028,CSX,1996-04-09,2.5
705029,CSX,1996-04-10,2.4861109256744385
705030,CSX,1996-04-11,2.4861109256744385
705031,CSX,1996-04-12,2.5208330154418945
705032,CSX,1996-04-15,2.555556058883667
705033,CSX,1996-04-16,2.618056058883667
705034,CSX,1996-04-17,2.618056058883667
705035,CSX,1996-04-18,2.666666984558105
705036,CSX,1996-04-19,2.756943941116333
705037,CSX,1996-04-22,2.847222089767456
705038,CSX,1996-04-23,2.888889074325561
705039,CSX,1996-04-24,2.875
705040,CSX,1996-04-25,2.875
705041,CSX,1996-04-26,2.854166984558105
705042,CSX,1996-04-29,2.847222089767456
705043,CSX,1996-04-30,2.847222089767456
705044,CSX,1996-05-01,2.840277910232544
705045,CSX,1996-05-02,2.854166984558105
705046,CSX,1996-05-03,2.791666984558105
705047,CSX,1996-05-06,2.819443941116333
705048,CSX,1996-05-07,2.7708330154418945
705049,CSX,1996-05-08,2.826389074325561
705050,CSX,1996-05-09,2.8333330154418945
705051,CSX,1996-05-10,2.881943941116333
705052,CSX,1996-05-13,2.930556058883667
705053,CSX,1996-05-14,2.916666984558105
705054,CSX,1996-05-15,2.9236109256744385
705055,CSX,1996-05-16,2.8333330154418945
705056,CSX,1996-05-17,2.791666984558105
705057,CSX,1996-05-20,2.75
705058,CSX,1996-05-21,2.826389074325561
705059,CSX,1996-05-22,2.888889074325561
705060,CSX,1996-05-23,2.847222089767456
705061,CSX,1996-05-24,2.811631917953491
705062,CSX,1996-05-28,2.819443941116333
705063,CSX,1996-05-29,2.756943941116333
705064,CSX,1996-05-30,2.7708330154418945
705065,CSX,1996-05-31,2.75
705066,CSX,1996-06-03,2.763889074325561
705067,CSX,1996-06-04,2.7708330154418945
705068,CSX,1996-06-05,2.805556058883667
705069,CSX,1996-06-06,2.722222089767456
705070,CSX,1996-06-07,2.729166984558105
705071,CSX,1996-06-10,2.722222089767456
705072,CSX,1996-06-11,2.7083330154418945
705073,CSX,1996-06-12,2.7361109256744385
705074,CSX,1996-06-13,2.680556058883667
705075,CSX,1996-06-14,2.6875
705076,CSX,1996-06-17,2.694443941116333
705077,CSX,1996-06-18,2.680556058883667
705078,CSX,1996-06-19,2.659722089767456
705079,CSX,1996-06-20,2.638889074325561
705080,CSX,1996-06-21,2.666666984558105
705081,CSX,1996-06-24,2.6875
705082,CSX,1996-06-25,2.659722089767456
705083,CSX,1996-06-26,2.631943941116333
705084,CSX,1996-06-27,2.659722089767456
705085,CSX,1996-06-28,2.680556058883667
705086,CSX,1996-07-01,2.701389074325561
705087,CSX,1996-07-02,2.666666984558105
705088,CSX,1996-07-03,2.604166984558105
705089,CSX,1996-07-05,2.5208330154418945
705090,CSX,1996-07-08,2.5
705091,CSX,1996-07-09,2.555556058883667
705092,CSX,1996-07-10,2.5833330154418945
705093,CSX,1996-07-11,2.5833330154418945
705094,CSX,1996-07-12,2.5833330154418945
705095,CSX,1996-07-15,2.506943941116333
705096,CSX,1996-07-16,2.493056058883667
705097,CSX,1996-07-17,2.541666984558105
705098,CSX,1996-07-18,2.618056058883667
705099,CSX,1996-07-19,2.659722089767456
705100,CSX,1996-07-22,2.576389074325561
705101,CSX,1996-07-23,2.5833330154418945
705102,CSX,1996-07-24,2.527777910232544
705103,CSX,1996-07-25,2.604166984558105
705104,CSX,1996-07-26,2.652777910232544
705105,CSX,1996-07-29,2.625
705106,CSX,1996-07-30,2.6736109256744385
705107,CSX,1996-07-31,2.680556058883667
705108,CSX,1996-08-01,2.7083330154418945
705109,CSX,1996-08-02,2.722222089767456
705110,CSX,1996-08-05,2.743056058883667
705111,CSX,1996-08-06,2.7361109256744385
705112,CSX,1996-08-07,2.75
705113,CSX,1996-08-08,2.729166984558105
705114,CSX,1996-08-09,2.722222089767456
705115,CSX,1996-08-12,2.784722089767456
705116,CSX,1996-08-13,2.763889074325561
705117,CSX,1996-08-14,2.777777910232544
705118,CSX,1996-08-15,2.7986109256744385
705119,CSX,1996-08-16,2.805556058883667
705120,CSX,1996-08-19,2.819443941116333
705121,CSX,1996-08-20,2.854166984558105
705122,CSX,1996-08-21,2.847222089767456
705123,CSX,1996-08-22,2.840277910232544
705124,CSX,1996-08-23,2.791666984558105
705125,CSX,1996-08-26,2.791666984558105
705126,CSX,1996-08-27,2.819443941116333
705127,CSX,1996-08-28,2.819443941116333
705128,CSX,1996-08-29,2.777777910232544
705129,CSX,1996-08-30,2.8125
705130,CSX,1996-09-03,2.777777910232544
705131,CSX,1996-09-04,2.743056058883667
705132,CSX,1996-09-05,2.729166984558105
705133,CSX,1996-09-06,2.7708330154418945
705134,CSX,1996-09-09,2.75
705135,CSX,1996-09-10,2.763889074325561
705136,CSX,1996-09-11,2.826389074325561
705137,CSX,1996-09-12,2.826389074325561
705138,CSX,1996-09-13,2.888889074325561
705139,CSX,1996-09-16,2.881943941116333
705140,CSX,1996-09-17,2.8333330154418945
705141,CSX,1996-09-18,2.826389074325561
705142,CSX,1996-09-19,2.868056058883667
705143,CSX,1996-09-20,2.9236109256744385
705144,CSX,1996-09-23,2.881943941116333
705145,CSX,1996-09-24,2.888889074325561
705146,CSX,1996-09-25,2.826389074325561
705147,CSX,1996-09-26,2.763889074325561
705148,CSX,1996-09-27,2.840277910232544
705149,CSX,1996-09-30,2.805556058883667
705150,CSX,1996-10-01,2.847222089767456
705151,CSX,1996-10-02,2.8958330154418945
705152,CSX,1996-10-03,2.819443941116333
705153,CSX,1996-10-04,2.805556058883667
705154,CSX,1996-10-07,2.7708330154418945
705155,CSX,1996-10-08,2.7708330154418945
705156,CSX,1996-10-09,2.7708330154418945
705157,CSX,1996-10-10,2.729166984558105
705158,CSX,1996-10-11,2.763889074325561
705159,CSX,1996-10-14,2.75
705160,CSX,1996-10-15,2.597222089767456
705161,CSX,1996-10-16,2.576389074325561
705162,CSX,1996-10-17,2.5833330154418945
705163,CSX,1996-10-18,2.6111109256744385
705164,CSX,1996-10-21,2.597222089767456
705165,CSX,1996-10-22,2.569443941116333
705166,CSX,1996-10-23,2.527777910232544
705167,CSX,1996-10-24,2.444443941116333
705168,CSX,1996-10-25,2.451389074325561
705169,CSX,1996-10-28,2.4236109256744385
705170,CSX,1996-10-29,2.402777910232544
705171,CSX,1996-10-30,2.4236109256744385
705172,CSX,1996-10-31,2.3958330154418945
705173,CSX,1996-11-01,2.388889074325561
705174,CSX,1996-11-04,2.493056058883667
705175,CSX,1996-11-05,2.444443941116333
705176,CSX,1996-11-06,2.3958330154418945
705177,CSX,1996-11-07,2.4583330154418945
705178,CSX,1996-11-08,2.4583330154418945
705179,CSX,1996-11-11,2.451389074325561
705180,CSX,1996-11-12,2.479166984558105
705181,CSX,1996-11-13,2.493056058883667
705182,CSX,1996-11-14,2.4861109256744385
705183,CSX,1996-11-15,2.465277910232544
705184,CSX,1996-11-18,2.472222089767456
705185,CSX,1996-11-19,2.5208330154418945
705186,CSX,1996-11-20,2.6111109256744385
705187,CSX,1996-11-21,2.534722089767456
705188,CSX,1996-11-22,2.569443941116333
705189,CSX,1996-11-25,2.5625
705190,CSX,1996-11-26,2.590277910232544
705191,CSX,1996-11-27,2.590277910232544
705192,CSX,1996-11-29,2.597222089767456
705193,CSX,1996-12-02,2.604166984558105
705194,CSX,1996-12-03,2.6111109256744385
705195,CSX,1996-12-04,2.597222089767456
705196,CSX,1996-12-05,2.652777910232544
705197,CSX,1996-12-06,2.597222089767456
705198,CSX,1996-12-09,2.5833330154418945
705199,CSX,1996-12-10,2.576389074325561
705200,CSX,1996-12-11,2.5486109256744385
705201,CSX,1996-12-12,2.493056058883667
705202,CSX,1996-12-13,2.5208330154418945
705203,CSX,1996-12-16,2.479166984558105
705204,CSX,1996-12-17,2.5
705205,CSX,1996-12-18,2.513889074325561
705206,CSX,1996-12-19,2.430556058883667
705207,CSX,1996-12-20,2.402777910232544
705208,CSX,1996-12-23,2.388889074325561
705209,CSX,1996-12-24,2.381943941116333
705210,CSX,1996-12-26,2.375
705211,CSX,1996-12-27,2.381943941116333
705212,CSX,1996-12-30,2.375
705213,CSX,1996-12-31,2.347222089767456
705214,CSX,1997-01-02,2.3333330154418945
705215,CSX,1997-01-03,2.347222089767456
705216,CSX,1997-01-06,2.319443941116333
705217,CSX,1997-01-07,2.340277910232544
705218,CSX,1997-01-08,2.326389074325561
705219,CSX,1997-01-09,2.402777910232544
705220,CSX,1997-01-10,2.444443941116333
705221,CSX,1997-01-13,2.465277910232544
705222,CSX,1997-01-14,2.444443941116333
705223,CSX,1997-01-15,2.493056058883667
705224,CSX,1997-01-16,2.5
705225,CSX,1997-01-17,2.597222089767456
705226,CSX,1997-01-20,2.597222089767456
705227,CSX,1997-01-21,2.638889074325561
705228,CSX,1997-01-22,2.729166984558105
705229,CSX,1997-01-23,2.680556058883667
705230,CSX,1997-01-24,2.652777910232544
705231,CSX,1997-01-27,2.631943941116333
705232,CSX,1997-01-28,2.576389074325561
705233,CSX,1997-01-29,2.604166984558105
705234,CSX,1997-01-30,2.701389074325561
705235,CSX,1997-01-31,2.694443941116333
705236,CSX,1997-02-03,2.638889074325561
705237,CSX,1997-02-04,2.5833330154418945
705238,CSX,1997-02-05,2.5833330154418945
705239,CSX,1997-02-06,2.597222089767456
705240,CSX,1997-02-07,2.5833330154418945
705241,CSX,1997-02-10,2.555556058883667
705242,CSX,1997-02-11,2.5625
705243,CSX,1997-02-12,2.569443941116333
705244,CSX,1997-02-13,2.5486109256744385
705245,CSX,1997-02-14,2.576389074325561
705246,CSX,1997-02-18,2.659722089767456
705247,CSX,1997-02-19,2.638889074325561
705248,CSX,1997-02-20,2.625
705249,CSX,1997-02-21,2.6111109256744385
705250,CSX,1997-02-24,2.6458330154418945
705251,CSX,1997-02-25,2.659722089767456
705252,CSX,1997-02-26,2.6458330154418945
705253,CSX,1997-02-27,2.604166984558105
705254,CSX,1997-02-28,2.5625
705255,CSX,1997-03-03,2.722222089767456
705256,CSX,1997-03-04,2.791666984558105
705257,CSX,1997-03-05,2.826389074325561
705258,CSX,1997-03-06,2.7986109256744385
705259,CSX,1997-03-07,2.826389074325561
705260,CSX,1997-03-10,2.881943941116333
705261,CSX,1997-03-11,2.888889074325561
705262,CSX,1997-03-12,2.875
705263,CSX,1997-03-13,2.763889074325561
705264,CSX,1997-03-14,2.8125
705265,CSX,1997-03-17,2.777777910232544
705266,CSX,1997-03-18,2.777777910232544
705267,CSX,1997-03-19,2.666666984558105
705268,CSX,1997-03-20,2.666666984558105
705269,CSX,1997-03-21,2.652777910232544
705270,CSX,1997-03-24,2.715277910232544
705271,CSX,1997-03-25,2.625
705272,CSX,1997-03-26,2.6736109256744385
705273,CSX,1997-03-27,2.576389074325561
705274,CSX,1997-03-31,2.5833330154418945
705275,CSX,1997-04-01,2.5625
705276,CSX,1997-04-02,2.576389074325561
705277,CSX,1997-04-03,2.569443941116333
705278,CSX,1997-04-04,2.5833330154418945
705279,CSX,1997-04-07,2.534722089767456
705280,CSX,1997-04-08,2.4583330154418945
705281,CSX,1997-04-09,2.541666984558105
705282,CSX,1997-04-10,2.569443941116333
705283,CSX,1997-04-11,2.4861109256744385
705284,CSX,1997-04-14,2.527777910232544
705285,CSX,1997-04-15,2.5833330154418945
705286,CSX,1997-04-16,2.5833330154418945
705287,CSX,1997-04-17,2.590277910232544
705288,CSX,1997-04-18,2.555556058883667
705289,CSX,1997-04-21,2.506943941116333
705290,CSX,1997-04-22,2.604166984558105
705291,CSX,1997-04-23,2.6458330154418945
705292,CSX,1997-04-24,2.555556058883667
705293,CSX,1997-04-25,2.5
705294,CSX,1997-04-28,2.541666984558105
705295,CSX,1997-04-29,2.5833330154418945
705296,CSX,1997-04-30,2.590277910232544
705297,CSX,1997-05-01,2.513889074325561
705298,CSX,1997-05-02,2.5833330154418945
705299,CSX,1997-05-05,2.701389074325561
705300,CSX,1997-05-06,2.6458330154418945
705301,CSX,1997-05-07,2.6458330154418945
705302,CSX,1997-05-08,2.638889074325561
705303,CSX,1997-05-09,2.666666984558105
705304,CSX,1997-05-12,2.722222089767456
705305,CSX,1997-05-13,2.729166984558105
705306,CSX,1997-05-14,2.763889074325561
705307,CSX,1997-05-15,2.791666984558105
705308,CSX,1997-05-16,2.7986109256744385
705309,CSX,1997-05-19,2.847222089767456
705310,CSX,1997-05-20,2.847222089767456
705311,CSX,1997-05-21,2.875
705312,CSX,1997-05-22,2.888889074325561
705313,CSX,1997-05-23,2.944443941116333
705314,CSX,1997-05-27,2.944443941116333
705315,CSX,1997-05-28,2.972222089767456
705316,CSX,1997-05-29,2.9861109256744385
705317,CSX,1997-05-30,2.944443941116333
705318,CSX,1997-06-02,2.881943941116333
705319,CSX,1997-06-03,2.944443941116333
705320,CSX,1997-06-04,2.881943941116333
705321,CSX,1997-06-05,2.840277910232544
705322,CSX,1997-06-06,2.909722089767456
705323,CSX,1997-06-09,2.881943941116333
705324,CSX,1997-06-10,2.881943941116333
705325,CSX,1997-06-11,2.930556058883667
705326,CSX,1997-06-12,2.9861109256744385
705327,CSX,1997-06-13,3.097222089767456
705328,CSX,1997-06-16,3.041666984558105
705329,CSX,1997-06-17,2.9861109256744385
705330,CSX,1997-06-18,3.006943941116333
705331,CSX,1997-06-19,3.090277910232544
705332,CSX,1997-06-20,3.013889074325561
705333,CSX,1997-06-23,3.006943941116333
705334,CSX,1997-06-24,3.09375
705335,CSX,1997-06-25,3.03125
705336,CSX,1997-06-26,3.010416984558105
705337,CSX,1997-06-27,3.059027910232544
705338,CSX,1997-06-30,3.0833330154418945
705339,CSX,1997-07-01,3.072916984558105
705340,CSX,1997-07-02,3.1423609256744385
705341,CSX,1997-07-03,3.121527910232544
705342,CSX,1997-07-07,3.1145830154418945
705343,CSX,1997-07-08,3.1423609256744385
705344,CSX,1997-07-09,3.159722089767456
705345,CSX,1997-07-10,3.1875
705346,CSX,1997-07-11,3.2395830154418945
705347,CSX,1997-07-14,3.194443941116333
705348,CSX,1997-07-15,3.3020830154418945
705349,CSX,1997-07-16,3.28125
705350,CSX,1997-07-17,3.180556058883667
705351,CSX,1997-07-18,3.118056058883667
705352,CSX,1997-07-21,3.100693941116333
705353,CSX,1997-07-22,3.180556058883667
705354,CSX,1997-07-23,3.222222089767456
705355,CSX,1997-07-24,3.274306058883667
705356,CSX,1997-07-25,3.2708330154418945
705357,CSX,1997-07-28,3.326389074325561
705358,CSX,1997-07-29,3.34375
705359,CSX,1997-07-30,3.371527910232544
705360,CSX,1997-07-31,3.430556058883667
705361,CSX,1997-08-01,3.354166984558105
705362,CSX,1997-08-04,3.34375
705363,CSX,1997-08-05,3.347222089767456
705364,CSX,1997-08-06,3.402777910232544
705365,CSX,1997-08-07,3.357639074325561
705366,CSX,1997-08-08,3.309027910232544
705367,CSX,1997-08-11,3.315972089767456
705368,CSX,1997-08-12,3.326389074325561
705369,CSX,1997-08-13,3.277777910232544
705370,CSX,1997-08-14,3.243056058883667
705371,CSX,1997-08-15,3.170139074325561
705372,CSX,1997-08-18,3.194443941116333
705373,CSX,1997-08-19,3.194443941116333
705374,CSX,1997-08-20,3.225693941116333
705375,CSX,1997-08-21,3.277777910232544
705376,CSX,1997-08-22,3.277777910232544
705377,CSX,1997-08-25,3.326389074325561
705378,CSX,1997-08-26,3.295139074325561
705379,CSX,1997-08-27,3.256943941116333
705380,CSX,1997-08-28,3.211806058883667
705381,CSX,1997-08-29,3.1770830154418945
705382,CSX,1997-09-02,3.229166984558105
705383,CSX,1997-09-03,3.2986109256744385
705384,CSX,1997-09-04,3.274306058883667
705385,CSX,1997-09-05,3.243056058883667
705386,CSX,1997-09-08,3.246527910232544
705387,CSX,1997-09-09,3.222222089767456
705388,CSX,1997-09-10,3.166666984558105
705389,CSX,1997-09-11,3.166666984558105
705390,CSX,1997-09-12,3.232639074325561
705391,CSX,1997-09-15,3.28125
705392,CSX,1997-09-16,3.399306058883667
705393,CSX,1997-09-17,3.388889074325561
705394,CSX,1997-09-18,3.388889074325561
705395,CSX,1997-09-19,3.322916984558105
705396,CSX,1997-09-22,3.277777910232544
705397,CSX,1997-09-23,3.256943941116333
705398,CSX,1997-09-24,3.246527910232544
705399,CSX,1997-09-25,3.215277910232544
705400,CSX,1997-09-26,3.190972089767456
705401,CSX,1997-09-29,3.2083330154418945
705402,CSX,1997-09-30,3.25
705403,CSX,1997-10-01,3.274306058883667
705404,CSX,1997-10-02,3.291666984558105
705405,CSX,1997-10-03,3.295139074325561
705406,CSX,1997-10-06,3.3020830154418945
705407,CSX,1997-10-07,3.368056058883667
705408,CSX,1997-10-08,3.309027910232544
705409,CSX,1997-10-09,3.2673609256744385
705410,CSX,1997-10-10,3.284722089767456
705411,CSX,1997-10-13,3.260416984558105
705412,CSX,1997-10-14,3.277777910232544
705413,CSX,1997-10-15,3.28125
705414,CSX,1997-10-16,3.25
705415,CSX,1997-10-17,3.21875
705416,CSX,1997-10-20,3.138889074325561
705417,CSX,1997-10-21,3.243056058883667
705418,CSX,1997-10-22,3.211806058883667
705419,CSX,1997-10-23,3.1458330154418945
705420,CSX,1997-10-24,3.090277910232544
705421,CSX,1997-10-27,2.875
705422,CSX,1997-10-28,2.8923609256744385
705423,CSX,1997-10-29,3.024306058883667
705424,CSX,1997-10-30,3.0
705425,CSX,1997-10-31,3.055556058883667
705426,CSX,1997-11-03,3.100693941116333
705427,CSX,1997-11-04,3.045139074325561
705428,CSX,1997-11-05,3.0173609256744385
705429,CSX,1997-11-06,2.972222089767456
705430,CSX,1997-11-07,2.9375
705431,CSX,1997-11-10,2.965277910232544
705432,CSX,1997-11-11,2.975693941116333
705433,CSX,1997-11-12,2.9548609256744385
705434,CSX,1997-11-13,2.965277910232544
705435,CSX,1997-11-14,2.9861109256744385
705436,CSX,1997-11-17,3.0
705437,CSX,1997-11-18,2.975693941116333
705438,CSX,1997-11-19,2.9895830154418945
705439,CSX,1997-11-20,3.0208330154418945
705440,CSX,1997-11-21,2.9861109256744385
705441,CSX,1997-11-24,2.940972089767456
705442,CSX,1997-11-25,2.8958330154418945
705443,CSX,1997-11-26,2.888889074325561
705444,CSX,1997-11-28,2.90625
705445,CSX,1997-12-01,2.951389074325561
705446,CSX,1997-12-02,3.013889074325561
705447,CSX,1997-12-03,3.010416984558105
705448,CSX,1997-12-04,3.006943941116333
705449,CSX,1997-12-05,2.9861109256744385
705450,CSX,1997-12-08,2.996527910232544
705451,CSX,1997-12-09,2.996527910232544
705452,CSX,1997-12-10,2.9583330154418945
705453,CSX,1997-12-11,2.944443941116333
705454,CSX,1997-12-12,2.9236109256744385
705455,CSX,1997-12-15,2.972222089767456
705456,CSX,1997-12-16,3.03125
705457,CSX,1997-12-17,3.045139074325561
705458,CSX,1997-12-18,3.0
705459,CSX,1997-12-19,2.993056058883667
705460,CSX,1997-12-22,3.038193941116333
705461,CSX,1997-12-23,2.940972089767456
705462,CSX,1997-12-24,2.8645830154418945
705463,CSX,1997-12-26,2.840277910232544
705464,CSX,1997-12-29,2.885416984558105
705465,CSX,1997-12-30,2.944443941116333
705466,CSX,1997-12-31,3.0
705467,CSX,1998-01-02,2.9861109256744385
705468,CSX,1998-01-05,3.003472089767456
705469,CSX,1998-01-06,3.027777910232544
705470,CSX,1998-01-07,3.041666984558105
705471,CSX,1998-01-08,3.010416984558105
705472,CSX,1998-01-09,2.881943941116333
705473,CSX,1998-01-12,2.9270830154418945
705474,CSX,1998-01-13,2.951389074325561
705475,CSX,1998-01-14,2.9583330154418945
705476,CSX,1998-01-15,2.9375
705477,CSX,1998-01-16,2.930556058883667
705478,CSX,1998-01-20,2.965277910232544
705479,CSX,1998-01-21,2.8645830154418945
705480,CSX,1998-01-22,2.777777910232544
705481,CSX,1998-01-23,2.795139074325561
705482,CSX,1998-01-26,2.815972089767456
705483,CSX,1998-01-27,2.857639074325561
705484,CSX,1998-01-28,2.885416984558105
705485,CSX,1998-01-29,2.9375
705486,CSX,1998-01-30,2.944443941116333
705487,CSX,1998-02-02,2.996527910232544
705488,CSX,1998-02-03,3.027777910232544
705489,CSX,1998-02-04,3.076389074325561
705490,CSX,1998-02-05,3.1145830154418945
705491,CSX,1998-02-06,3.197916984558105
705492,CSX,1998-02-09,3.170139074325561
705493,CSX,1998-02-10,3.190972089767456
705494,CSX,1998-02-11,3.25
705495,CSX,1998-02-12,3.3020830154418945
705496,CSX,1998-02-13,3.277777910232544
705497,CSX,1998-02-17,3.277777910232544
705498,CSX,1998-02-18,3.246527910232544
705499,CSX,1998-02-19,3.215277910232544
705500,CSX,1998-02-20,3.229166984558105
705501,CSX,1998-02-23,3.215277910232544
705502,CSX,1998-02-24,3.166666984558105
705503,CSX,1998-02-25,3.138889074325561
705504,CSX,1998-02-26,3.131943941116333
705505,CSX,1998-02-27,3.107639074325561
705506,CSX,1998-03-02,3.135416984558105
705507,CSX,1998-03-03,3.166666984558105
705508,CSX,1998-03-04,3.1458330154418945
705509,CSX,1998-03-05,3.0833330154418945
705510,CSX,1998-03-06,3.1111109256744385
705511,CSX,1998-03-09,3.121527910232544
705512,CSX,1998-03-10,3.138889074325561
705513,CSX,1998-03-11,3.135416984558105
705514,CSX,1998-03-12,3.121527910232544
705515,CSX,1998-03-13,3.149306058883667
705516,CSX,1998-03-16,3.1736109256744385
705517,CSX,1998-03-17,3.215277910232544
705518,CSX,1998-03-18,3.2048609256744385
705519,CSX,1998-03-19,3.295139074325561
705520,CSX,1998-03-20,3.295139074325561
705521,CSX,1998-03-23,3.263889074325561
705522,CSX,1998-03-24,3.256943941116333
705523,CSX,1998-03-25,3.256943941116333
705524,CSX,1998-03-26,3.2673609256744385
705525,CSX,1998-03-27,3.305556058883667
705526,CSX,1998-03-30,3.295139074325561
705527,CSX,1998-03-31,3.305556058883667
705528,CSX,1998-04-01,3.319443941116333
705529,CSX,1998-04-02,3.3333330154418945
705530,CSX,1998-04-03,3.357639074325561
705531,CSX,1998-04-06,3.291666984558105
705532,CSX,1998-04-07,3.222222089767456
705533,CSX,1998-04-08,3.128472089767456
705534,CSX,1998-04-09,3.1770830154418945
705535,CSX,1998-04-13,3.1423609256744385
705536,CSX,1998-04-14,3.1145830154418945
705537,CSX,1998-04-15,3.131943941116333
705538,CSX,1998-04-16,3.149306058883667
705539,CSX,1998-04-17,3.163193941116333
705540,CSX,1998-04-20,3.15625
705541,CSX,1998-04-21,3.104166984558105
705542,CSX,1998-04-22,3.0625
705543,CSX,1998-04-23,2.9895830154418945
705544,CSX,1998-04-24,2.96875
705545,CSX,1998-04-27,2.9548609256744385
705546,CSX,1998-04-28,2.916666984558105
705547,CSX,1998-04-29,2.920139074325561
705548,CSX,1998-04-30,2.916666984558105
705549,CSX,1998-05-01,2.9548609256744385
705550,CSX,1998-05-04,3.0
705551,CSX,1998-05-05,3.0
705552,CSX,1998-05-06,3.010416984558105
705553,CSX,1998-05-07,2.996527910232544
705554,CSX,1998-05-08,3.03125
705555,CSX,1998-05-11,2.993056058883667
705556,CSX,1998-05-12,3.027777910232544
705557,CSX,1998-05-13,3.055556058883667
705558,CSX,1998-05-14,3.0486109256744385
705559,CSX,1998-05-15,3.034722089767456
705560,CSX,1998-05-18,2.975693941116333
705561,CSX,1998-05-19,2.9548609256744385
705562,CSX,1998-05-20,2.909722089767456
705563,CSX,1998-05-21,2.868056058883667
705564,CSX,1998-05-22,2.819443941116333
705565,CSX,1998-05-26,2.763889074325561
705566,CSX,1998-05-27,2.760416984558105
705567,CSX,1998-05-28,2.753472089767456
705568,CSX,1998-05-29,2.652777910232544
705569,CSX,1998-06-01,2.625
705570,CSX,1998-06-02,2.569443941116333
705571,CSX,1998-06-03,2.59375
705572,CSX,1998-06-04,2.576389074325561
705573,CSX,1998-06-05,2.635416984558105
705574,CSX,1998-06-08,2.652777910232544
705575,CSX,1998-06-09,2.697916984558105
705576,CSX,1998-06-10,2.694443941116333
705577,CSX,1998-06-11,2.666666984558105
705578,CSX,1998-06-12,2.663193941116333
705579,CSX,1998-06-15,2.621527910232544
705580,CSX,1998-06-16,2.6423609256744385
705581,CSX,1998-06-17,2.6145830154418945
705582,CSX,1998-06-18,2.565972089767456
705583,CSX,1998-06-19,2.559027910232544
705584,CSX,1998-06-22,2.513889074325561
705585,CSX,1998-06-23,2.510416984558105
705586,CSX,1998-06-24,2.5173609256744385
705587,CSX,1998-06-25,2.496527910232544
705588,CSX,1998-06-26,2.503472089767456
705589,CSX,1998-06-29,2.5173609256744385
705590,CSX,1998-06-30,2.527777910232544
705591,CSX,1998-07-01,2.524306058883667
705592,CSX,1998-07-02,2.545139074325561
705593,CSX,1998-07-06,2.586806058883667
705594,CSX,1998-07-07,2.5625
705595,CSX,1998-07-08,2.569443941116333
705596,CSX,1998-07-09,2.527777910232544
705597,CSX,1998-07-10,2.524306058883667
705598,CSX,1998-07-13,2.475693941116333
705599,CSX,1998-07-14,2.475693941116333
705600,CSX,1998-07-15,2.451389074325561
705601,CSX,1998-07-16,2.46875
705602,CSX,1998-07-17,2.46875
705603,CSX,1998-07-20,2.430556058883667
705604,CSX,1998-07-21,2.409722089767456
705605,CSX,1998-07-22,2.447916984558105
705606,CSX,1998-07-23,2.3958330154418945
705607,CSX,1998-07-24,2.3611109256744385
705608,CSX,1998-07-27,2.385416984558105
705609,CSX,1998-07-28,2.354166984558105
705610,CSX,1998-07-29,2.326389074325561
705611,CSX,1998-07-30,2.326389074325561
705612,CSX,1998-07-31,2.246527910232544
705613,CSX,1998-08-03,2.246527910232544
705614,CSX,1998-08-04,2.159722089767456
705615,CSX,1998-08-05,2.159722089767456
705616,CSX,1998-08-06,2.222222089767456
705617,CSX,1998-08-07,2.322916984558105
705618,CSX,1998-08-10,2.340277910232544
705619,CSX,1998-08-11,2.291666984558105
705620,CSX,1998-08-12,2.347222089767456
705621,CSX,1998-08-13,2.315972089767456
705622,CSX,1998-08-14,2.2708330154418945
705623,CSX,1998-08-17,2.229166984558105
705624,CSX,1998-08-18,2.277777910232544
705625,CSX,1998-08-19,2.263889074325561
705626,CSX,1998-08-20,2.288193941116333
705627,CSX,1998-08-21,2.194443941116333
705628,CSX,1998-08-24,2.21875
705629,CSX,1998-08-25,2.190972089767456
705630,CSX,1998-08-26,2.149306058883667
705631,CSX,1998-08-27,2.125
705632,CSX,1998-08-28,2.121527910232544
705633,CSX,1998-08-31,2.0833330154418945
705634,CSX,1998-09-01,2.086806058883667
705635,CSX,1998-09-02,2.090277910232544
705636,CSX,1998-09-03,2.090277910232544
705637,CSX,1998-09-04,2.131943941116333
705638,CSX,1998-09-08,2.229166984558105
705639,CSX,1998-09-09,2.21875
705640,CSX,1998-09-10,2.243056058883667
705641,CSX,1998-09-11,2.232639074325561
705642,CSX,1998-09-14,2.274306058883667
705643,CSX,1998-09-15,2.315972089767456
705644,CSX,1998-09-16,2.319443941116333
705645,CSX,1998-09-17,2.28125
705646,CSX,1998-09-18,2.243056058883667
705647,CSX,1998-09-21,2.229166984558105
705648,CSX,1998-09-22,2.34375
705649,CSX,1998-09-23,2.3611109256744385
705650,CSX,1998-09-24,2.322916984558105
705651,CSX,1998-09-25,2.322916984558105
705652,CSX,1998-09-28,2.347222089767456
705653,CSX,1998-09-29,2.378472089767456
705654,CSX,1998-09-30,2.336806058883667
705655,CSX,1998-10-01,2.322916984558105
705656,CSX,1998-10-02,2.388889074325561
705657,CSX,1998-10-05,2.260416984558105
705658,CSX,1998-10-06,2.21875
705659,CSX,1998-10-07,2.166666984558105
705660,CSX,1998-10-08,2.166666984558105
705661,CSX,1998-10-09,2.194443941116333
705662,CSX,1998-10-12,2.2048609256744385
705663,CSX,1998-10-13,2.21875
705664,CSX,1998-10-14,2.253472089767456
705665,CSX,1998-10-15,2.4548609256744385
705666,CSX,1998-10-16,2.482639074325561
705667,CSX,1998-10-19,2.34375
705668,CSX,1998-10-20,2.3958330154418945
705669,CSX,1998-10-21,2.288193941116333
705670,CSX,1998-10-22,2.190972089767456
705671,CSX,1998-10-23,2.100693941116333
705672,CSX,1998-10-26,2.152777910232544
705673,CSX,1998-10-27,2.170139074325561
705674,CSX,1998-10-28,2.152777910232544
705675,CSX,1998-10-29,2.1423609256744385
705676,CSX,1998-10-30,2.180556058883667
705677,CSX,1998-11-02,2.1770830154418945
705678,CSX,1998-11-03,2.201389074325561
705679,CSX,1998-11-04,2.319443941116333
705680,CSX,1998-11-05,2.319443941116333
705681,CSX,1998-11-06,2.326389074325561
705682,CSX,1998-11-09,2.309027910232544
705683,CSX,1998-11-10,2.28125
705684,CSX,1998-11-11,2.256943941116333
705685,CSX,1998-11-12,2.277777910232544
705686,CSX,1998-11-13,2.253472089767456
705687,CSX,1998-11-16,2.284722089767456
705688,CSX,1998-11-17,2.2986109256744385
705689,CSX,1998-11-18,2.305556058883667
705690,CSX,1998-11-19,2.3611109256744385
705691,CSX,1998-11-20,2.444443941116333
705692,CSX,1998-11-23,2.409722089767456
705693,CSX,1998-11-24,2.3958330154418945
705694,CSX,1998-11-25,2.381943941116333
705695,CSX,1998-11-27,2.385416984558105
705696,CSX,1998-11-30,2.315972089767456
705697,CSX,1998-12-01,2.326389074325561
705698,CSX,1998-12-02,2.3298609256744385
705699,CSX,1998-12-03,2.295139074325561
705700,CSX,1998-12-04,2.2986109256744385
705701,CSX,1998-12-07,2.2986109256744385
705702,CSX,1998-12-08,2.288193941116333
705703,CSX,1998-12-09,2.305556058883667
705704,CSX,1998-12-10,2.336806058883667
705705,CSX,1998-12-11,2.34375
705706,CSX,1998-12-14,2.309027910232544
705707,CSX,1998-12-15,2.2673609256744385
705708,CSX,1998-12-16,2.2673609256744385
705709,CSX,1998-12-17,2.326389074325561
705710,CSX,1998-12-18,2.322916984558105
705711,CSX,1998-12-21,2.315972089767456
705712,CSX,1998-12-22,2.295139074325561
705713,CSX,1998-12-23,2.288193941116333
705714,CSX,1998-12-24,2.284722089767456
705715,CSX,1998-12-28,2.263889074325561
705716,CSX,1998-12-29,2.3020830154418945
705717,CSX,1998-12-30,2.2986109256744385
705718,CSX,1998-12-31,2.305556058883667
705719,CSX,1999-01-04,2.319443941116333
705720,CSX,1999-01-05,2.309027910232544
705721,CSX,1999-01-06,2.416666984558105
705722,CSX,1999-01-07,2.3958330154418945
705723,CSX,1999-01-08,2.493056058883667
705724,CSX,1999-01-11,2.4583330154418945
705725,CSX,1999-01-12,2.3645830154418945
705726,CSX,1999-01-13,2.315972089767456
705727,CSX,1999-01-14,2.288193941116333
705728,CSX,1999-01-15,2.2708330154418945
705729,CSX,1999-01-19,2.197916984558105
705730,CSX,1999-01-20,2.138889074325561
705731,CSX,1999-01-21,2.1423609256744385
705732,CSX,1999-01-22,2.222222089767456
705733,CSX,1999-01-25,2.1736109256744385
705734,CSX,1999-01-26,2.215277910232544
705735,CSX,1999-01-27,2.100693941116333
705736,CSX,1999-01-28,2.024306058883667
705737,CSX,1999-01-29,2.2361109256744385
705738,CSX,1999-02-01,2.170139074325561
705739,CSX,1999-02-02,2.232639074325561
705740,CSX,1999-02-03,2.2708330154418945
705741,CSX,1999-02-04,2.3125
705742,CSX,1999-02-05,2.350693941116333
705743,CSX,1999-02-08,2.260416984558105
705744,CSX,1999-02-09,2.2708330154418945
705745,CSX,1999-02-10,2.274306058883667
705746,CSX,1999-02-11,2.319443941116333
705747,CSX,1999-02-12,2.263889074325561
705748,CSX,1999-02-16,2.28125
705749,CSX,1999-02-17,2.277777910232544
705750,CSX,1999-02-18,2.225693941116333
705751,CSX,1999-02-19,2.229166984558105
705752,CSX,1999-02-22,2.2673609256744385
705753,CSX,1999-02-23,2.225693941116333
705754,CSX,1999-02-24,2.21875
705755,CSX,1999-02-25,2.194443941116333
705756,CSX,1999-02-26,2.180556058883667
705757,CSX,1999-03-01,2.184027910232544
705758,CSX,1999-03-02,2.135416984558105
705759,CSX,1999-03-03,2.135416984558105
705760,CSX,1999-03-04,2.1875
705761,CSX,1999-03-05,2.194443941116333
705762,CSX,1999-03-08,2.118056058883667
705763,CSX,1999-03-09,2.118056058883667
705764,CSX,1999-03-10,2.100693941116333
705765,CSX,1999-03-11,2.1111109256744385
705766,CSX,1999-03-12,2.107639074325561
705767,CSX,1999-03-15,2.1875
705768,CSX,1999-03-16,2.184027910232544
705769,CSX,1999-03-17,2.104166984558105
705770,CSX,1999-03-18,2.163193941116333
705771,CSX,1999-03-19,2.131943941116333
705772,CSX,1999-03-22,2.0833330154418945
705773,CSX,1999-03-23,2.041666984558105
705774,CSX,1999-03-24,2.027777910232544
705775,CSX,1999-03-25,2.069443941116333
705776,CSX,1999-03-26,2.0833330154418945
705777,CSX,1999-03-29,2.138889074325561
705778,CSX,1999-03-30,2.152777910232544
705779,CSX,1999-03-31,2.163193941116333
705780,CSX,1999-04-01,2.170139074325561
705781,CSX,1999-04-05,2.1770830154418945
705782,CSX,1999-04-06,2.149306058883667
705783,CSX,1999-04-07,2.152777910232544
705784,CSX,1999-04-08,2.15625
705785,CSX,1999-04-09,2.09375
705786,CSX,1999-04-12,2.100693941116333
705787,CSX,1999-04-13,2.0625
705788,CSX,1999-04-14,2.194443941116333
705789,CSX,1999-04-15,2.3645830154418945
705790,CSX,1999-04-16,2.420139074325561
705791,CSX,1999-04-19,2.53125
705792,CSX,1999-04-20,2.4861109256744385
705793,CSX,1999-04-21,2.451389074325561
705794,CSX,1999-04-22,2.399306058883667
705795,CSX,1999-04-23,2.319443941116333
705796,CSX,1999-04-26,2.40625
705797,CSX,1999-04-27,2.53125
705798,CSX,1999-04-28,2.7083330154418945
705799,CSX,1999-04-29,2.75
705800,CSX,1999-04-30,2.7361109256744385
705801,CSX,1999-05-03,2.871527910232544
705802,CSX,1999-05-04,2.96875
705803,CSX,1999-05-05,2.920139074325561
705804,CSX,1999-05-06,2.854166984558105
705805,CSX,1999-05-07,2.777777910232544
705806,CSX,1999-05-10,2.743056058883667
705807,CSX,1999-05-11,2.784722089767456
705808,CSX,1999-05-12,2.777777910232544
705809,CSX,1999-05-13,2.75
705810,CSX,1999-05-14,2.7083330154418945
705811,CSX,1999-05-17,2.625
705812,CSX,1999-05-18,2.6770830154418945
705813,CSX,1999-05-19,2.7083330154418945
705814,CSX,1999-05-20,2.756943941116333
705815,CSX,1999-05-21,2.753472089767456
705816,CSX,1999-05-24,2.756943941116333
705817,CSX,1999-05-25,2.680556058883667
705818,CSX,1999-05-26,2.649306058883667
705819,CSX,1999-05-27,2.559027910232544
705820,CSX,1999-05-28,2.607639074325561
705821,CSX,1999-06-01,2.663193941116333
705822,CSX,1999-06-02,2.638889074325561
705823,CSX,1999-06-03,2.597222089767456
705824,CSX,1999-06-04,2.680556058883667
705825,CSX,1999-06-07,2.663193941116333
705826,CSX,1999-06-08,2.663193941116333
705827,CSX,1999-06-09,2.628472089767456
705828,CSX,1999-06-10,2.6423609256744385
705829,CSX,1999-06-11,2.493056058883667
705830,CSX,1999-06-14,2.6145830154418945
705831,CSX,1999-06-15,2.649306058883667
705832,CSX,1999-06-16,2.538193941116333
705833,CSX,1999-06-17,2.527777910232544
705834,CSX,1999-06-18,2.541666984558105
705835,CSX,1999-06-21,2.513889074325561
705836,CSX,1999-06-22,2.524306058883667
705837,CSX,1999-06-23,2.503472089767456
705838,CSX,1999-06-24,2.475693941116333
705839,CSX,1999-06-25,2.444443941116333
705840,CSX,1999-06-28,2.586806058883667
705841,CSX,1999-06-29,2.527777910232544
705842,CSX,1999-06-30,2.5208330154418945
705843,CSX,1999-07-01,2.625
705844,CSX,1999-07-02,2.725693941116333
705845,CSX,1999-07-06,2.659722089767456
705846,CSX,1999-07-07,2.6111109256744385
705847,CSX,1999-07-08,2.600693941116333
705848,CSX,1999-07-09,2.5833330154418945
705849,CSX,1999-07-12,2.572916984558105
705850,CSX,1999-07-13,2.6145830154418945
705851,CSX,1999-07-14,2.6423609256744385
705852,CSX,1999-07-15,2.590277910232544
705853,CSX,1999-07-16,2.71875
705854,CSX,1999-07-19,2.84375
705855,CSX,1999-07-20,2.8020830154418945
705856,CSX,1999-07-21,2.774306058883667
705857,CSX,1999-07-22,2.729166984558105
705858,CSX,1999-07-23,2.7673609256744385
705859,CSX,1999-07-26,2.809027910232544
705860,CSX,1999-07-27,2.777777910232544
705861,CSX,1999-07-28,2.809027910232544
705862,CSX,1999-07-29,2.7673609256744385
705863,CSX,1999-07-30,2.690972089767456
705864,CSX,1999-08-02,2.746527910232544
705865,CSX,1999-08-03,2.7395830154418945
705866,CSX,1999-08-04,2.7048609256744385
705867,CSX,1999-08-05,2.722222089767456
705868,CSX,1999-08-06,2.722222089767456
705869,CSX,1999-08-09,2.684027910232544
705870,CSX,1999-08-10,2.635416984558105
705871,CSX,1999-08-11,2.649306058883667
705872,CSX,1999-08-12,2.5833330154418945
705873,CSX,1999-08-13,2.565972089767456
705874,CSX,1999-08-16,2.6145830154418945
705875,CSX,1999-08-17,2.607639074325561
705876,CSX,1999-08-18,2.5833330154418945
705877,CSX,1999-08-19,2.565972089767456
705878,CSX,1999-08-20,2.5625
705879,CSX,1999-08-23,2.590277910232544
705880,CSX,1999-08-24,2.586806058883667
705881,CSX,1999-08-25,2.5833330154418945
705882,CSX,1999-08-26,2.555556058883667
705883,CSX,1999-08-27,2.541666984558105
705884,CSX,1999-08-30,2.506943941116333
705885,CSX,1999-08-31,2.4270830154418945
705886,CSX,1999-09-01,2.475693941116333
705887,CSX,1999-09-02,2.4548609256744385
705888,CSX,1999-09-03,2.5208330154418945
705889,CSX,1999-09-07,2.493056058883667
705890,CSX,1999-09-08,2.496527910232544
705891,CSX,1999-09-09,2.3958330154418945
705892,CSX,1999-09-10,2.416666984558105
705893,CSX,1999-09-13,2.4270830154418945
705894,CSX,1999-09-14,2.434027910232544
705895,CSX,1999-09-15,2.4583330154418945
705896,CSX,1999-09-16,2.3923609256744385
705897,CSX,1999-09-17,2.4270830154418945
705898,CSX,1999-09-20,2.420139074325561
705899,CSX,1999-09-21,2.3923609256744385
705900,CSX,1999-09-22,2.434027910232544
705901,CSX,1999-09-23,2.385416984558105
705902,CSX,1999-09-24,2.336806058883667
705903,CSX,1999-09-27,2.326389074325561
705904,CSX,1999-09-28,2.357639074325561
705905,CSX,1999-09-29,2.350693941116333
705906,CSX,1999-09-30,2.354166984558105
705907,CSX,1999-10-01,2.3020830154418945
705908,CSX,1999-10-04,2.319443941116333
705909,CSX,1999-10-05,2.305556058883667
705910,CSX,1999-10-06,2.291666984558105
705911,CSX,1999-10-07,2.274306058883667
705912,CSX,1999-10-08,2.3298609256744385
705913,CSX,1999-10-11,2.28125
705914,CSX,1999-10-12,2.229166984558105
705915,CSX,1999-10-13,2.166666984558105
705916,CSX,1999-10-14,2.131943941116333
705917,CSX,1999-10-15,2.097222089767456
705918,CSX,1999-10-18,2.0520830154418945
705919,CSX,1999-10-19,2.0173609256744385
705920,CSX,1999-10-20,2.0173609256744385
705921,CSX,1999-10-21,2.0520830154418945
705922,CSX,1999-10-22,2.055556058883667
705923,CSX,1999-10-25,2.09375
705924,CSX,1999-10-26,2.038193941116333
705925,CSX,1999-10-27,2.065972089767456
705926,CSX,1999-10-28,2.166666984558105
705927,CSX,1999-10-29,2.2708330154418945
705928,CSX,1999-11-01,2.243056058883667
705929,CSX,1999-11-02,2.194443941116333
705930,CSX,1999-11-03,2.166666984558105
705931,CSX,1999-11-04,2.170139074325561
705932,CSX,1999-11-05,2.166666984558105
705933,CSX,1999-11-08,2.180556058883667
705934,CSX,1999-11-09,2.253472089767456
705935,CSX,1999-11-10,2.232639074325561
705936,CSX,1999-11-11,2.25
705937,CSX,1999-11-12,2.2708330154418945
705938,CSX,1999-11-15,2.284722089767456
705939,CSX,1999-11-16,2.28125
705940,CSX,1999-11-17,2.2048609256744385
705941,CSX,1999-11-18,2.194443941116333
705942,CSX,1999-11-19,2.180556058883667
705943,CSX,1999-11-22,2.1423609256744385
705944,CSX,1999-11-23,2.100693941116333
705945,CSX,1999-11-24,2.0833330154418945
705946,CSX,1999-11-26,2.0625
705947,CSX,1999-11-29,2.0208330154418945
705948,CSX,1999-11-30,1.975693941116333
705949,CSX,1999-12-01,1.9895830154418943
705950,CSX,1999-12-02,1.954861044883728
705951,CSX,1999-12-03,2.0173609256744385
705952,CSX,1999-12-06,1.975693941116333
705953,CSX,1999-12-07,1.9583330154418943
705954,CSX,1999-12-08,1.96875
705955,CSX,1999-12-09,1.9722219705581665
705956,CSX,1999-12-10,1.9791669845581052
705957,CSX,1999-12-13,1.9652780294418333
705958,CSX,1999-12-14,1.9409719705581665
705959,CSX,1999-12-15,1.9479169845581052
705960,CSX,1999-12-16,1.9479169845581052
705961,CSX,1999-12-17,1.944443941116333
705962,CSX,1999-12-20,1.9027780294418333
705963,CSX,1999-12-21,1.611111044883728
705964,CSX,1999-12-22,1.6145830154418943
705965,CSX,1999-12-23,1.6770830154418943
705966,CSX,1999-12-27,1.7534719705581665
705967,CSX,1999-12-28,1.7847219705581665
705968,CSX,1999-12-29,1.7222219705581665
705969,CSX,1999-12-30,1.7395830154418943
705970,CSX,1999-12-31,1.743056058883667
705971,CSX,2000-01-03,1.71875
705972,CSX,2000-01-04,1.6666669845581057
705973,CSX,2000-01-05,1.701388955116272
705974,CSX,2000-01-06,1.7777780294418335
705975,CSX,2000-01-07,1.7777780294418335
705976,CSX,2000-01-10,1.7777780294418335
705977,CSX,2000-01-11,1.7777780294418335
705978,CSX,2000-01-12,1.7847219705581665
705979,CSX,2000-01-13,1.8090280294418333
705980,CSX,2000-01-14,1.7916669845581057
705981,CSX,2000-01-18,1.763888955116272
705982,CSX,2000-01-19,1.763888955116272
705983,CSX,2000-01-20,1.6840280294418335
705984,CSX,2000-01-21,1.704861044883728
705985,CSX,2000-01-24,1.6979169845581057
705986,CSX,2000-01-25,1.670138955116272
705987,CSX,2000-01-26,1.663193941116333
705988,CSX,2000-01-27,1.6875
705989,CSX,2000-01-28,1.618056058883667
705990,CSX,2000-01-31,1.625
705991,CSX,2000-02-01,1.607638955116272
705992,CSX,2000-02-02,1.569443941116333
705993,CSX,2000-02-03,1.548611044883728
705994,CSX,2000-02-04,1.538193941116333
705995,CSX,2000-02-07,1.451388955116272
705996,CSX,2000-02-08,1.375
705997,CSX,2000-02-09,1.388888955116272
705998,CSX,2000-02-10,1.2777780294418335
705999,CSX,2000-02-11,1.201388955116272
706000,CSX,2000-02-14,1.2152780294418335
706001,CSX,2000-02-15,1.2222219705581665
706002,CSX,2000-02-16,1.21875
706003,CSX,2000-02-17,1.25
706004,CSX,2000-02-18,1.211806058883667
706005,CSX,2000-02-22,1.2465280294418335
706006,CSX,2000-02-23,1.1875
706007,CSX,2000-02-24,1.204861044883728
706008,CSX,2000-02-25,1.180556058883667
706009,CSX,2000-02-28,1.2083330154418943
706010,CSX,2000-02-29,1.232638955116272
706011,CSX,2000-03-01,1.25
706012,CSX,2000-03-02,1.2222219705581665
706013,CSX,2000-03-03,1.2708330154418943
706014,CSX,2000-03-06,1.2395830154418943
706015,CSX,2000-03-07,1.180556058883667
706016,CSX,2000-03-08,1.263888955116272
706017,CSX,2000-03-09,1.2291669845581057
706018,CSX,2000-03-10,1.236111044883728
706019,CSX,2000-03-13,1.2152780294418335
706020,CSX,2000-03-14,1.1979169845581057
706021,CSX,2000-03-15,1.298611044883728
706022,CSX,2000-03-16,1.357638955116272
706023,CSX,2000-03-17,1.40625
706024,CSX,2000-03-20,1.381943941116333
706025,CSX,2000-03-21,1.3958330154418943
706026,CSX,2000-03-22,1.381943941116333
706027,CSX,2000-03-23,1.3784719705581665
706028,CSX,2000-03-24,1.350693941116333
706029,CSX,2000-03-27,1.34375
706030,CSX,2000-03-28,1.3159719705581665
706031,CSX,2000-03-29,1.3229169845581057
706032,CSX,2000-03-30,1.329861044883728
706033,CSX,2000-03-31,1.305556058883667
706034,CSX,2000-04-03,1.2777780294418335
706035,CSX,2000-04-04,1.28125
706036,CSX,2000-04-05,1.326388955116272
706037,CSX,2000-04-06,1.3159719705581665
706038,CSX,2000-04-07,1.256943941116333
706039,CSX,2000-04-10,1.2395830154418943
706040,CSX,2000-04-11,1.2465280294418335
706041,CSX,2000-04-12,1.211806058883667
706042,CSX,2000-04-13,1.2083330154418943
706043,CSX,2000-04-14,1.1840280294418335
706044,CSX,2000-04-17,1.1597219705581665
706045,CSX,2000-04-18,1.170138955116272
706046,CSX,2000-04-19,1.170138955116272
706047,CSX,2000-04-20,1.1458330154418943
706048,CSX,2000-04-24,1.163193941116333
706049,CSX,2000-04-25,1.2083330154418943
706050,CSX,2000-04-26,1.2152780294418335
706051,CSX,2000-04-27,1.1597219705581665
706052,CSX,2000-04-28,1.163193941116333
706053,CSX,2000-05-01,1.1770830154418943
706054,CSX,2000-05-02,1.170138955116272
706055,CSX,2000-05-03,1.142361044883728
706056,CSX,2000-05-04,1.107638955116272
706057,CSX,2000-05-05,1.118056058883667
706058,CSX,2000-05-08,1.1597219705581665
706059,CSX,2000-05-09,1.211806058883667
706060,CSX,2000-05-10,1.201388955116272
706061,CSX,2000-05-11,1.2395830154418943
706062,CSX,2000-05-12,1.267361044883728
706063,CSX,2000-05-15,1.256943941116333
706064,CSX,2000-05-16,1.288193941116333
706065,CSX,2000-05-17,1.288193941116333
706066,CSX,2000-05-18,1.2847219705581665
706067,CSX,2000-05-19,1.288193941116333
706068,CSX,2000-05-22,1.2395830154418943
706069,CSX,2000-05-23,1.2395830154418943
706070,CSX,2000-05-24,1.2465280294418335
706071,CSX,2000-05-25,1.2083330154418943
706072,CSX,2000-05-26,1.211806058883667
706073,CSX,2000-05-30,1.225693941116333
706074,CSX,2000-05-31,1.2083330154418943
706075,CSX,2000-06-01,1.25
706076,CSX,2000-06-02,1.263888955116272
706077,CSX,2000-06-05,1.2291669845581057
706078,CSX,2000-06-06,1.2222219705581665
706079,CSX,2000-06-07,1.1875
706080,CSX,2000-06-08,1.125
706081,CSX,2000-06-09,1.149306058883667
706082,CSX,2000-06-12,1.1597219705581665
706083,CSX,2000-06-13,1.170138955116272
706084,CSX,2000-06-14,1.138888955116272
706085,CSX,2000-06-15,1.1527780294418335
706086,CSX,2000-06-16,1.149306058883667
706087,CSX,2000-06-19,1.118056058883667
706088,CSX,2000-06-20,1.0972219705581665
706089,CSX,2000-06-21,1.086806058883667
706090,CSX,2000-06-22,1.100693941116333
706091,CSX,2000-06-23,1.1215280294418335
706092,CSX,2000-06-26,1.1041669845581057
706093,CSX,2000-06-27,1.142361044883728
706094,CSX,2000-06-28,1.2786459922790527
706095,CSX,2000-06-29,1.25
706096,CSX,2000-06-30,1.1770830154418943
706097,CSX,2000-07-03,1.2395830154418943
706098,CSX,2000-07-05,1.3402780294418335
706099,CSX,2000-07-06,1.326388955116272
706100,CSX,2000-07-07,1.3402780294418335
706101,CSX,2000-07-10,1.350693941116333
706102,CSX,2000-07-11,1.319443941116333
706103,CSX,2000-07-12,1.326388955116272
706104,CSX,2000-07-13,1.2847219705581665
706105,CSX,2000-07-14,1.326388955116272
706106,CSX,2000-07-17,1.345486044883728
706107,CSX,2000-07-18,1.326388955116272
706108,CSX,2000-07-19,1.298611044883728
706109,CSX,2000-07-20,1.288193941116333
706110,CSX,2000-07-21,1.2777780294418335
706111,CSX,2000-07-24,1.28125
706112,CSX,2000-07-25,1.243056058883667
706113,CSX,2000-07-26,1.3333330154418943
706114,CSX,2000-07-27,1.3645830154418943
706115,CSX,2000-07-28,1.368056058883667
706116,CSX,2000-07-31,1.3784719705581665
706117,CSX,2000-08-01,1.4166669845581057
706118,CSX,2000-08-02,1.413193941116333
706119,CSX,2000-08-03,1.430556058883667
706120,CSX,2000-08-04,1.482638955116272
706121,CSX,2000-08-07,1.4965280294418335
706122,CSX,2000-08-08,1.524306058883667
706123,CSX,2000-08-09,1.5
706124,CSX,2000-08-10,1.4722219705581665
706125,CSX,2000-08-11,1.461806058883667
706126,CSX,2000-08-14,1.493056058883667
706127,CSX,2000-08-15,1.451388955116272
706128,CSX,2000-08-16,1.4375
706129,CSX,2000-08-17,1.4270830154418943
706130,CSX,2000-08-18,1.451388955116272
706131,CSX,2000-08-21,1.423611044883728
706132,CSX,2000-08-22,1.4791669845581057
706133,CSX,2000-08-23,1.423611044883728
706134,CSX,2000-08-24,1.420138955116272
706135,CSX,2000-08-25,1.40625
706136,CSX,2000-08-28,1.388888955116272
706137,CSX,2000-08-29,1.3541669845581057
706138,CSX,2000-08-30,1.3472219705581665
706139,CSX,2000-08-31,1.3203129768371582
706140,CSX,2000-09-01,1.329861044883728
706141,CSX,2000-09-05,1.34375
706142,CSX,2000-09-06,1.3645830154418943
706143,CSX,2000-09-07,1.3333330154418943
706144,CSX,2000-09-08,1.319443941116333
706145,CSX,2000-09-11,1.319443941116333
706146,CSX,2000-09-12,1.3229169845581057
706147,CSX,2000-09-13,1.3541669845581057
706148,CSX,2000-09-14,1.3159719705581665
706149,CSX,2000-09-15,1.3020830154418943
706150,CSX,2000-09-18,1.305556058883667
706151,CSX,2000-09-19,1.2708330154418943
706152,CSX,2000-09-20,1.243056058883667
706153,CSX,2000-09-21,1.21875
706154,CSX,2000-09-22,1.2152780294418335
706155,CSX,2000-09-25,1.194443941116333
706156,CSX,2000-09-26,1.1770830154418943
706157,CSX,2000-09-27,1.180556058883667
706158,CSX,2000-09-28,1.204861044883728
706159,CSX,2000-09-29,1.211806058883667
706160,CSX,2000-10-02,1.1458330154418943
706161,CSX,2000-10-03,1.1666669845581057
706162,CSX,2000-10-04,1.2395830154418943
706163,CSX,2000-10-05,1.2222219705581665
706164,CSX,2000-10-06,1.243056058883667
706165,CSX,2000-10-09,1.243056058883667
706166,CSX,2000-10-10,1.256943941116333
706167,CSX,2000-10-11,1.2222219705581665
706168,CSX,2000-10-12,1.2083330154418943
706169,CSX,2000-10-13,1.180556058883667
706170,CSX,2000-10-16,1.1875
706171,CSX,2000-10-17,1.163193941116333
706172,CSX,2000-10-18,1.138888955116272
706173,CSX,2000-10-19,1.163193941116333
706174,CSX,2000-10-20,1.1770830154418943
706175,CSX,2000-10-23,1.15625
706176,CSX,2000-10-24,1.2465280294418335
706177,CSX,2000-10-25,1.243056058883667
706178,CSX,2000-10-26,1.2708330154418943
706179,CSX,2000-10-27,1.2847219705581665
706180,CSX,2000-10-30,1.357638955116272
706181,CSX,2000-10-31,1.40625
706182,CSX,2000-11-01,1.4166669845581057
706183,CSX,2000-11-02,1.4340280294418335
706184,CSX,2000-11-03,1.4479169845581057
706185,CSX,2000-11-06,1.454861044883728
706186,CSX,2000-11-07,1.454861044883728
706187,CSX,2000-11-08,1.4409719705581665
706188,CSX,2000-11-09,1.4479169845581057
706189,CSX,2000-11-10,1.423611044883728
706190,CSX,2000-11-13,1.430556058883667
706191,CSX,2000-11-14,1.4791669845581057
706192,CSX,2000-11-15,1.4965280294418335
706193,CSX,2000-11-16,1.4895830154418943
706194,CSX,2000-11-17,1.46875
706195,CSX,2000-11-20,1.430556058883667
706196,CSX,2000-11-21,1.399306058883667
706197,CSX,2000-11-22,1.392361044883728
706198,CSX,2000-11-24,1.4166669845581057
706199,CSX,2000-11-27,1.430556058883667
706200,CSX,2000-11-28,1.444443941116333
706201,CSX,2000-11-29,1.475693941116333
706202,CSX,2000-11-30,1.4409719705581665
706203,CSX,2000-12-01,1.4166669845581057
706204,CSX,2000-12-04,1.46875
706205,CSX,2000-12-05,1.5034719705581665
706206,CSX,2000-12-06,1.451388955116272
706207,CSX,2000-12-07,1.430556058883667
706208,CSX,2000-12-08,1.4340280294418335
706209,CSX,2000-12-11,1.493056058883667
706210,CSX,2000-12-12,1.4895830154418943
706211,CSX,2000-12-13,1.4409719705581665
706212,CSX,2000-12-14,1.375
706213,CSX,2000-12-15,1.3402780294418335
706214,CSX,2000-12-18,1.361111044883728
706215,CSX,2000-12-19,1.3715280294418335
706216,CSX,2000-12-20,1.3333330154418943
706217,CSX,2000-12-21,1.399306058883667
706218,CSX,2000-12-22,1.4340280294418335
706219,CSX,2000-12-26,1.4409719705581665
706220,CSX,2000-12-27,1.486111044883728
706221,CSX,2000-12-28,1.4479169845581057
706222,CSX,2000-12-29,1.4409719705581665
706223,CSX,2001-01-02,1.4270830154418943
706224,CSX,2001-01-03,1.486111044883728
706225,CSX,2001-01-04,1.545138955116272
706226,CSX,2001-01-05,1.555556058883667
706227,CSX,2001-01-08,1.618056058883667
706228,CSX,2001-01-09,1.625
706229,CSX,2001-01-10,1.586806058883667
706230,CSX,2001-01-11,1.5833330154418943
706231,CSX,2001-01-12,1.5277780294418335
706232,CSX,2001-01-16,1.5902780294418335
706233,CSX,2001-01-17,1.600693941116333
706234,CSX,2001-01-18,1.569443941116333
706235,CSX,2001-01-19,1.538193941116333
706236,CSX,2001-01-22,1.569443941116333
706237,CSX,2001-01-23,1.5590280294418335
706238,CSX,2001-01-24,1.5520830154418943
706239,CSX,2001-01-25,1.555556058883667
706240,CSX,2001-01-26,1.482638955116272
706241,CSX,2001-01-29,1.513888955116272
706242,CSX,2001-01-30,1.5877779722213743
706243,CSX,2001-01-31,1.694443941116333
706244,CSX,2001-02-01,1.7422219514846802
706245,CSX,2001-02-02,1.694443941116333
706246,CSX,2001-02-05,1.7000000476837158
706247,CSX,2001-02-06,1.7127779722213743
706248,CSX,2001-02-07,1.6638890504837036
706249,CSX,2001-02-08,1.7044440507888794
706250,CSX,2001-02-09,1.7116669416427612
706251,CSX,2001-02-12,1.7622220516204834
706252,CSX,2001-02-13,1.792222023010254
706253,CSX,2001-02-14,1.736111044883728
706254,CSX,2001-02-15,1.7494440078735352
706255,CSX,2001-02-16,1.7661110162734983
706256,CSX,2001-02-20,1.8183330297470093
706257,CSX,2001-02-21,1.8211109638214111
706258,CSX,2001-02-22,1.8111109733581543
706259,CSX,2001-02-23,1.8455560207366943
706260,CSX,2001-02-26,1.857777953147888
706261,CSX,2001-02-27,1.8705559968948364
706262,CSX,2001-02-28,1.857777953147888
706263,CSX,2001-03-01,1.853332996368408
706264,CSX,2001-03-02,1.8333330154418943
706265,CSX,2001-03-05,1.8361109495162964
706266,CSX,2001-03-06,1.8272219896316528
706267,CSX,2001-03-07,1.8350000381469729
706268,CSX,2001-03-08,1.8566670417785645
706269,CSX,2001-03-09,1.851667046546936
706270,CSX,2001-03-12,1.842777967453003
706271,CSX,2001-03-13,1.715000033378601
706272,CSX,2001-03-14,1.6383329629898071
706273,CSX,2001-03-15,1.6677780151367188
706274,CSX,2001-03-16,1.5549999475479126
706275,CSX,2001-03-19,1.6394439935684204
706276,CSX,2001-03-20,1.6105560064315796
706277,CSX,2001-03-21,1.6294440031051636
706278,CSX,2001-03-22,1.6050000190734863
706279,CSX,2001-03-23,1.625
706280,CSX,2001-03-26,1.661666989326477
706281,CSX,2001-03-27,1.809999942779541
706282,CSX,2001-03-28,1.84833300113678
706283,CSX,2001-03-29,1.849444031715393
706284,CSX,2001-03-30,1.8722219467163088
706285,CSX,2001-04-02,1.882222056388855
706286,CSX,2001-04-03,1.8472219705581665
706287,CSX,2001-04-04,1.8372219800949097
706288,CSX,2001-04-05,1.861111044883728
706289,CSX,2001-04-06,1.8350000381469729
706290,CSX,2001-04-09,1.825000047683716
706291,CSX,2001-04-10,1.9216669797897337
706292,CSX,2001-04-11,1.8988889455795288
706293,CSX,2001-04-12,1.89722204208374
706294,CSX,2001-04-16,1.888888955116272
706295,CSX,2001-04-17,1.918889045715332
706296,CSX,2001-04-18,2.030555963516236
706297,CSX,2001-04-19,1.9877779483795168
706298,CSX,2001-04-20,1.959444046020508
706299,CSX,2001-04-23,1.842221975326538
706300,CSX,2001-04-24,1.8544440269470213
706301,CSX,2001-04-25,1.867777943611145
706302,CSX,2001-04-26,1.97777795791626
706303,CSX,2001-04-27,1.9900000095367432
706304,CSX,2001-04-30,1.9483330249786377
706305,CSX,2001-05-01,1.896667003631592
706306,CSX,2001-05-02,1.907222032546997
706307,CSX,2001-05-03,1.915555953979492
706308,CSX,2001-05-04,1.9311109781265257
706309,CSX,2001-05-07,1.9427779912948608
706310,CSX,2001-05-08,1.968888998031616
706311,CSX,2001-05-09,1.9894440174102783
706312,CSX,2001-05-10,2.1144440174102783
706313,CSX,2001-05-11,2.108333110809326
706314,CSX,2001-05-14,2.0983328819274902
706315,CSX,2001-05-15,2.098889112472534
706316,CSX,2001-05-16,2.194443941116333
706317,CSX,2001-05-17,2.220000028610229
706318,CSX,2001-05-18,2.2194440364837646
706319,CSX,2001-05-21,2.200000047683716
706320,CSX,2001-05-22,2.126667022705078
706321,CSX,2001-05-23,2.0799999237060547
706322,CSX,2001-05-24,2.0611109733581543
706323,CSX,2001-05-25,2.0427780151367188
706324,CSX,2001-05-29,2.032222032546997
706325,CSX,2001-05-30,1.9994440078735352
706326,CSX,2001-05-31,2.066667079925537
706327,CSX,2001-06-01,2.060555934906006
706328,CSX,2001-06-04,2.0611109733581543
706329,CSX,2001-06-05,2.0850000381469727
706330,CSX,2001-06-06,2.069443941116333
706331,CSX,2001-06-07,2.1166670322418213
706332,CSX,2001-06-08,2.0944440364837646
706333,CSX,2001-06-11,2.051110982894897
706334,CSX,2001-06-12,2.022778034210205
706335,CSX,2001-06-13,1.9988889694213867
706336,CSX,2001-06-14,1.8938889503479004
706337,CSX,2001-06-15,1.8583329916000368
706338,CSX,2001-06-18,1.8694440126419067
706339,CSX,2001-06-19,1.8583329916000368
706340,CSX,2001-06-20,1.8361109495162964
706341,CSX,2001-06-21,1.8666670322418213
706342,CSX,2001-06-22,1.8544440269470213
706343,CSX,2001-06-25,1.8361109495162964
706344,CSX,2001-06-26,1.8138890266418457
706345,CSX,2001-06-27,1.8955559730529783
706346,CSX,2001-06-28,1.9366669654846191
706347,CSX,2001-06-29,2.0133330821990967
706348,CSX,2001-07-02,1.963333010673523
706349,CSX,2001-07-03,1.940556049346924
706350,CSX,2001-07-05,1.95111095905304
706351,CSX,2001-07-06,1.9027780294418333
706352,CSX,2001-07-09,1.9299999475479128
706353,CSX,2001-07-10,1.9833329916000368
706354,CSX,2001-07-11,2.0777781009674072
706355,CSX,2001-07-12,2.0727779865264893
706356,CSX,2001-07-13,2.122777938842773
706357,CSX,2001-07-16,2.1644439697265625
706358,CSX,2001-07-17,2.1827778816223145
706359,CSX,2001-07-18,2.177778005599976
706360,CSX,2001-07-19,2.144443988800049
706361,CSX,2001-07-20,2.0566670894622803
706362,CSX,2001-07-23,2.0805559158325195
706363,CSX,2001-07-24,1.9583330154418943
706364,CSX,2001-07-25,2.052778005599976
706365,CSX,2001-07-26,2.2100000381469727
706366,CSX,2001-07-27,2.2100000381469727
706367,CSX,2001-07-30,2.2149999141693115
706368,CSX,2001-07-31,2.173332929611206
706369,CSX,2001-08-01,2.194443941116333
706370,CSX,2001-08-02,2.23888897895813
706371,CSX,2001-08-03,2.256110906600952
706372,CSX,2001-08-06,2.222222089767456
706373,CSX,2001-08-07,2.221667051315308
706374,CSX,2001-08-08,2.1877779960632324
706375,CSX,2001-08-09,2.1716670989990234
706376,CSX,2001-08-10,2.1888890266418457
706377,CSX,2001-08-13,2.1144440174102783
706378,CSX,2001-08-14,2.112221956253052
706379,CSX,2001-08-15,2.0894439220428467
706380,CSX,2001-08-16,2.093888998031616
706381,CSX,2001-08-17,2.038888931274414
706382,CSX,2001-08-20,2.0083329677581787
706383,CSX,2001-08-21,1.955000042915344
706384,CSX,2001-08-22,2.012778043746948
706385,CSX,2001-08-23,1.9900000095367432
706386,CSX,2001-08-24,1.9994440078735352
706387,CSX,2001-08-27,1.943889021873474
706388,CSX,2001-08-28,1.9583330154418943
706389,CSX,2001-08-29,1.9338890314102173
706390,CSX,2001-08-30,1.909999966621399
706391,CSX,2001-08-31,1.963333010673523
706392,CSX,2001-09-04,2.028888940811157
706393,CSX,2001-09-05,2.016666889190674
706394,CSX,2001-09-06,2.0022220611572266
706395,CSX,2001-09-07,1.929443955421448
706396,CSX,2001-09-10,1.89722204208374
706397,CSX,2001-09-17,1.7877780199050903
706398,CSX,2001-09-18,1.7233330011367798
706399,CSX,2001-09-19,1.6299999952316284
706400,CSX,2001-09-20,1.4866670370101929
706401,CSX,2001-09-21,1.5638890266418457
706402,CSX,2001-09-24,1.6833330392837524
706403,CSX,2001-09-25,1.6027779579162598
706404,CSX,2001-09-26,1.6055560111999512
706405,CSX,2001-09-27,1.625
706406,CSX,2001-09-28,1.75
706407,CSX,2001-10-01,1.6583329439163208
706408,CSX,2001-10-02,1.6877779960632324
706409,CSX,2001-10-03,1.784443974494934
706410,CSX,2001-10-04,1.7566670179367063
706411,CSX,2001-10-05,1.775555968284607
706412,CSX,2001-10-08,1.7783329486846924
706413,CSX,2001-10-09,1.76111102104187
706414,CSX,2001-10-10,1.888888955116272
706415,CSX,2001-10-11,1.9288890361785889
706416,CSX,2001-10-12,1.879444003105164
706417,CSX,2001-10-15,1.909999966621399
706418,CSX,2001-10-16,1.9166669845581052
706419,CSX,2001-10-17,1.8433330059051516
706420,CSX,2001-10-18,1.851667046546936
706421,CSX,2001-10-19,1.802778005599976
706422,CSX,2001-10-22,1.818889021873474
706423,CSX,2001-10-23,1.955000042915344
706424,CSX,2001-10-24,1.8650000095367432
706425,CSX,2001-10-25,1.852221965789795
706426,CSX,2001-10-26,1.8949999809265137
706427,CSX,2001-10-29,1.839444041252136
706428,CSX,2001-10-30,1.8666670322418213
706429,CSX,2001-10-31,1.8722219467163088
706430,CSX,2001-11-01,1.8461110591888428
706431,CSX,2001-11-02,1.9088890552520752
706432,CSX,2001-11-05,1.9149999618530276
706433,CSX,2001-11-06,1.940556049346924
706434,CSX,2001-11-07,1.959444046020508
706435,CSX,2001-11-08,1.97333300113678
706436,CSX,2001-11-09,1.9738889932632449
706437,CSX,2001-11-12,1.9738889932632449
706438,CSX,2001-11-13,1.987221956253052
706439,CSX,2001-11-14,1.9961110353469849
706440,CSX,2001-11-15,2.069443941116333
706441,CSX,2001-11-16,2.0905559062957764
706442,CSX,2001-11-19,2.093333005905152
706443,CSX,2001-11-20,2.0905559062957764
706444,CSX,2001-11-21,2.04944396018982
706445,CSX,2001-11-23,2.095000028610229
706446,CSX,2001-11-26,2.095000028610229
706447,CSX,2001-11-27,2.086111068725586
706448,CSX,2001-11-28,2.081110954284668
706449,CSX,2001-11-29,2.0577778816223145
706450,CSX,2001-11-30,2.0777781009674072
706451,CSX,2001-12-03,2.0361111164093018
706452,CSX,2001-12-04,1.9972219467163088
706453,CSX,2001-12-05,2.042222023010254
706454,CSX,2001-12-06,2.058332920074463
706455,CSX,2001-12-07,2.062222003936768
706456,CSX,2001-12-10,2.025000095367432
706457,CSX,2001-12-11,2.0
706458,CSX,2001-12-12,1.9355560541152956
706459,CSX,2001-12-13,1.8944439888000488
706460,CSX,2001-12-14,1.8777780532836916
706461,CSX,2001-12-17,1.9222220182418823
706462,CSX,2001-12-18,1.937222003936768
706463,CSX,2001-12-19,1.907222032546997
706464,CSX,2001-12-20,1.8988889455795288
706465,CSX,2001-12-21,1.900555968284607
706466,CSX,2001-12-24,1.940000057220459
706467,CSX,2001-12-26,1.9288890361785889
706468,CSX,2001-12-27,1.9477779865264893
706469,CSX,2001-12-28,1.95111095905304
706470,CSX,2001-12-31,1.9472219944000244
706471,CSX,2002-01-02,1.974444031715393
706472,CSX,2002-01-03,2.0805559158325195
706473,CSX,2002-01-04,2.138889074325561
706474,CSX,2002-01-07,2.152221918106079
706475,CSX,2002-01-08,2.100555896759033
706476,CSX,2002-01-09,2.067222118377685
706477,CSX,2002-01-10,2.055000066757202
706478,CSX,2002-01-11,2.013889074325561
706479,CSX,2002-01-14,1.967221975326538
706480,CSX,2002-01-15,1.9583330154418943
706481,CSX,2002-01-16,1.949444055557251
706482,CSX,2002-01-17,2.0361111164093018
706483,CSX,2002-01-18,2.032778024673462
706484,CSX,2002-01-22,2.081110954284668
706485,CSX,2002-01-23,2.1816670894622803
706486,CSX,2002-01-24,2.14722204208374
706487,CSX,2002-01-25,2.1772220134735107
706488,CSX,2002-01-28,2.201667070388794
706489,CSX,2002-01-29,2.141666889190674
706490,CSX,2002-01-30,2.1711111068725586
706491,CSX,2002-01-31,2.222222089767456
706492,CSX,2002-02-01,2.2049999237060547
706493,CSX,2002-02-04,2.1766669750213623
706494,CSX,2002-02-05,2.157778024673462
706495,CSX,2002-02-06,2.105556011199951
706496,CSX,2002-02-07,2.0738890171051025
706497,CSX,2002-02-08,2.086667060852051
706498,CSX,2002-02-11,2.157778024673462
706499,CSX,2002-02-12,2.14055609703064
706500,CSX,2002-02-13,2.102221965789795
706501,CSX,2002-02-14,2.051110982894897
706502,CSX,2002-02-15,2.0394439697265625
706503,CSX,2002-02-19,2.0205559730529785
706504,CSX,2002-02-20,2.005556106567383
706505,CSX,2002-02-21,2.0316669940948486
706506,CSX,2002-02-22,2.0038890838623047
706507,CSX,2002-02-25,2.0738890171051025
706508,CSX,2002-02-26,2.074444055557251
706509,CSX,2002-02-27,2.1222219467163086
706510,CSX,2002-02-28,2.096667051315308
706511,CSX,2002-03-01,2.1544439792633057
706512,CSX,2002-03-04,2.247777938842773
706513,CSX,2002-03-05,2.1827778816223145
706514,CSX,2002-03-06,2.23888897895813
706515,CSX,2002-03-07,2.2833330631256104
706516,CSX,2002-03-08,2.14722204208374
706517,CSX,2002-03-11,2.1694440841674805
706518,CSX,2002-03-12,2.1333329677581787
706519,CSX,2002-03-13,2.1383330821990967
706520,CSX,2002-03-14,2.113332986831665
706521,CSX,2002-03-15,2.1333329677581787
706522,CSX,2002-03-18,2.10277795791626
706523,CSX,2002-03-19,2.13611102104187
706524,CSX,2002-03-20,2.1433329582214355
706525,CSX,2002-03-21,2.087778091430664
706526,CSX,2002-03-22,2.092777967453003
706527,CSX,2002-03-25,2.04944396018982
706528,CSX,2002-03-26,2.081110954284668
706529,CSX,2002-03-27,2.1277780532836914
706530,CSX,2002-03-28,2.1172220706939697
706531,CSX,2002-04-01,2.08388900756836
706532,CSX,2002-04-02,2.058332920074463
706533,CSX,2002-04-03,2.0133330821990967
706534,CSX,2002-04-04,2.049999952316284
706535,CSX,2002-04-05,2.0299999713897705
706536,CSX,2002-04-08,2.0333330631256104
706537,CSX,2002-04-09,2.0283329486846924
706538,CSX,2002-04-10,2.0888888835906982
706539,CSX,2002-04-11,2.032778024673462
706540,CSX,2002-04-12,2.082221984863281
706541,CSX,2002-04-15,2.022778034210205
706542,CSX,2002-04-16,2.08388900756836
706543,CSX,2002-04-17,2.071110963821411
706544,CSX,2002-04-18,2.0333330631256104
706545,CSX,2002-04-19,2.0394439697265625
706546,CSX,2002-04-22,1.9450000524520876
706547,CSX,2002-04-23,1.943889021873474
706548,CSX,2002-04-24,1.9450000524520876
706549,CSX,2002-04-25,2.013889074325561
706550,CSX,2002-04-26,2.0355560779571533
706551,CSX,2002-04-29,1.9755560159683228
706552,CSX,2002-04-30,2.009443998336792
706553,CSX,2002-05-01,2.0450000762939453
706554,CSX,2002-05-02,2.0427780151367188
706555,CSX,2002-05-03,2.0472218990325928
706556,CSX,2002-05-06,1.9983329772949217
706557,CSX,2002-05-07,1.9994440078735352
706558,CSX,2002-05-08,2.052778005599976
706559,CSX,2002-05-09,2.0
706560,CSX,2002-05-10,1.978332996368408
706561,CSX,2002-05-13,1.97333300113678
706562,CSX,2002-05-14,2.0083329677581787
706563,CSX,2002-05-15,1.9972219467163088
706564,CSX,2002-05-16,1.982777953147888
706565,CSX,2002-05-17,1.9933329820632932
706566,CSX,2002-05-20,1.964444041252136
706567,CSX,2002-05-21,1.8899999856948853
706568,CSX,2002-05-22,1.8949999809265137
706569,CSX,2002-05-23,1.928333044052124
706570,CSX,2002-05-24,1.9166669845581052
706571,CSX,2002-05-28,1.8949999809265137
706572,CSX,2002-05-29,1.896667003631592
706573,CSX,2002-05-30,1.888888955116272
706574,CSX,2002-05-31,1.911110997200012
706575,CSX,2002-06-03,1.8777780532836916
706576,CSX,2002-06-04,1.8722219467163088
706577,CSX,2002-06-05,1.888888955116272
706578,CSX,2002-06-06,1.8899999856948853
706579,CSX,2002-06-07,1.917222023010254
706580,CSX,2002-06-10,1.9433330297470093
706581,CSX,2002-06-11,1.921110987663269
706582,CSX,2002-06-12,1.88611102104187
706583,CSX,2002-06-13,1.8833329677581787
706584,CSX,2002-06-14,1.8683329820632932
706585,CSX,2002-06-17,1.9216669797897337
706586,CSX,2002-06-18,1.9161109924316408
706587,CSX,2002-06-19,1.909999966621399
706588,CSX,2002-06-20,1.9216669797897337
706589,CSX,2002-06-21,1.8949999809265137
706590,CSX,2002-06-24,1.9205559492111208
706591,CSX,2002-06-25,1.843888998031616
706592,CSX,2002-06-26,1.8777780532836916
706593,CSX,2002-06-27,1.9472219944000244
706594,CSX,2002-06-28,1.9472219944000244
706595,CSX,2002-07-01,1.9988889694213867
706596,CSX,2002-07-02,1.9794440269470213
706597,CSX,2002-07-03,1.95111095905304
706598,CSX,2002-07-05,2.0077779293060303
706599,CSX,2002-07-08,1.9616669416427608
706600,CSX,2002-07-09,1.9122220277786253
706601,CSX,2002-07-10,1.899999976158142
706602,CSX,2002-07-11,1.8833329677581787
706603,CSX,2002-07-12,1.852221965789795
706604,CSX,2002-07-15,1.7694439888000488
706605,CSX,2002-07-16,1.802778005599976
706606,CSX,2002-07-17,1.839444041252136
706607,CSX,2002-07-18,1.8355560302734373
706608,CSX,2002-07-19,1.8255560398101809
706609,CSX,2002-07-22,1.7777780294418335
706610,CSX,2002-07-23,1.761667013168335
706611,CSX,2002-07-24,1.7977780103683472
706612,CSX,2002-07-25,1.8688889741897583
706613,CSX,2002-07-26,1.862221956253052
706614,CSX,2002-07-29,1.9383330345153809
706615,CSX,2002-07-30,1.942221999168396
706616,CSX,2002-07-31,1.9205559492111208
706617,CSX,2002-08-01,1.915555953979492
706618,CSX,2002-08-02,1.839444041252136
706619,CSX,2002-08-05,1.7716670036315918
706620,CSX,2002-08-06,1.8644440174102783
706621,CSX,2002-08-07,1.9022220373153689
706622,CSX,2002-08-08,1.9888889789581297
706623,CSX,2002-08-09,1.986111044883728
706624,CSX,2002-08-12,1.934443950653076
706625,CSX,2002-08-13,1.918889045715332
706626,CSX,2002-08-14,1.9822219610214236
706627,CSX,2002-08-15,1.9616669416427608
706628,CSX,2002-08-16,1.97777795791626
706629,CSX,2002-08-19,1.9988889694213867
706630,CSX,2002-08-20,1.975000023841858
706631,CSX,2002-08-21,2.015000104904175
706632,CSX,2002-08-22,2.016666889190674
706633,CSX,2002-08-23,1.990556001663208
706634,CSX,2002-08-26,2.004443883895874
706635,CSX,2002-08-27,2.028888940811157
706636,CSX,2002-08-28,1.950000047683716
706637,CSX,2002-08-29,1.888888955116272
706638,CSX,2002-08-30,1.934999942779541
706639,CSX,2002-09-03,1.8744440078735352
706640,CSX,2002-09-04,1.9238890409469604
706641,CSX,2002-09-05,1.6127779483795166
706642,CSX,2002-09-06,1.6449999809265137
706643,CSX,2002-09-09,1.5972219705581665
706644,CSX,2002-09-10,1.6122219562530518
706645,CSX,2002-09-11,1.6238889694213867
706646,CSX,2002-09-12,1.601667046546936
706647,CSX,2002-09-13,1.6072219610214231
706648,CSX,2002-09-16,1.61388897895813
706649,CSX,2002-09-17,1.6088889837265017
706650,CSX,2002-09-18,1.611111044883728
706651,CSX,2002-09-19,1.5850000381469729
706652,CSX,2002-09-20,1.634443998336792
706653,CSX,2002-09-23,1.5850000381469729
706654,CSX,2002-09-24,1.4972219467163086
706655,CSX,2002-09-25,1.5244439840316772
706656,CSX,2002-09-26,1.574444055557251
706657,CSX,2002-09-27,1.5172220468521118
706658,CSX,2002-09-30,1.465556025505066
706659,CSX,2002-10-01,1.5166670083999634
706660,CSX,2002-10-02,1.4644440412521362
706661,CSX,2002-10-03,1.4944440126419067
706662,CSX,2002-10-04,1.4616669416427612
706663,CSX,2002-10-07,1.421110987663269
706664,CSX,2002-10-08,1.457777976989746
706665,CSX,2002-10-09,1.4205559492111206
706666,CSX,2002-10-10,1.4622219800949097
706667,CSX,2002-10-11,1.4722219705581665
706668,CSX,2002-10-14,1.4611109495162964
706669,CSX,2002-10-15,1.5522220134735107
706670,CSX,2002-10-16,1.4988889694213867
706671,CSX,2002-10-17,1.5333329439163208
706672,CSX,2002-10-18,1.51111102104187
706673,CSX,2002-10-21,1.5455559492111206
706674,CSX,2002-10-22,1.532222032546997
706675,CSX,2002-10-23,1.5549999475479126
706676,CSX,2002-10-24,1.5305559635162354
706677,CSX,2002-10-25,1.5222220420837402
706678,CSX,2002-10-28,1.5277780294418335
706679,CSX,2002-10-29,1.5077780485153198
706680,CSX,2002-10-30,1.5516669750213623
706681,CSX,2002-10-31,1.5333329439163208
706682,CSX,2002-11-01,1.5877779722213743
706683,CSX,2002-11-04,1.61388897895813
706684,CSX,2002-11-05,1.625
706685,CSX,2002-11-06,1.6666669845581057
706686,CSX,2002-11-07,1.6283329725265503
706687,CSX,2002-11-08,1.611111044883728
706688,CSX,2002-11-11,1.5522220134735107
706689,CSX,2002-11-12,1.565000057220459
706690,CSX,2002-11-13,1.5583330392837524
706691,CSX,2002-11-14,1.553333044052124
706692,CSX,2002-11-15,1.5455559492111206
706693,CSX,2002-11-18,1.525555968284607
706694,CSX,2002-11-19,1.5183329582214355
706695,CSX,2002-11-20,1.5177780389785769
706696,CSX,2002-11-21,1.544443964958191
706697,CSX,2002-11-22,1.524999976158142
706698,CSX,2002-11-25,1.5277780294418335
706699,CSX,2002-11-26,1.5055559873580933
706700,CSX,2002-11-27,1.555556058883667
706701,CSX,2002-11-29,1.5361109972000122
706702,CSX,2002-12-02,1.5199999809265137
706703,CSX,2002-12-03,1.5677779912948608
706704,CSX,2002-12-04,1.5583330392837524
706705,CSX,2002-12-05,1.5511109828948977
706706,CSX,2002-12-06,1.5833330154418943
706707,CSX,2002-12-09,1.559999942779541
706708,CSX,2002-12-10,1.5644439458847046
706709,CSX,2002-12-11,1.5755560398101809
706710,CSX,2002-12-12,1.534999966621399
706711,CSX,2002-12-13,1.546110987663269
706712,CSX,2002-12-16,1.6194440126419067
706713,CSX,2002-12-17,1.6305559873580933
706714,CSX,2002-12-18,1.6122219562530518
706715,CSX,2002-12-19,1.5855560302734375
706716,CSX,2002-12-20,1.5983330011367798
706717,CSX,2002-12-23,1.5850000381469729
706718,CSX,2002-12-24,1.5988889932632446
706719,CSX,2002-12-26,1.5944440364837646
706720,CSX,2002-12-27,1.5666669607162476
706721,CSX,2002-12-30,1.5661109685897827
706722,CSX,2002-12-31,1.5727779865264893
706723,CSX,2003-01-02,1.6338889598846436
706724,CSX,2003-01-03,1.617777943611145
706725,CSX,2003-01-06,1.6538889408111572
706726,CSX,2003-01-07,1.6299999952316284
706727,CSX,2003-01-08,1.6299999952316284
706728,CSX,2003-01-09,1.6794439554214478
706729,CSX,2003-01-10,1.694443941116333
706730,CSX,2003-01-13,1.6844439506530762
706731,CSX,2003-01-14,1.7016669511795044
706732,CSX,2003-01-15,1.6888890266418457
706733,CSX,2003-01-16,1.625
706734,CSX,2003-01-17,1.6066670417785645
706735,CSX,2003-01-21,1.5955560207366943
706736,CSX,2003-01-22,1.4916670322418213
706737,CSX,2003-01-23,1.5177780389785769
706738,CSX,2003-01-24,1.4694440364837646
706739,CSX,2003-01-27,1.4450000524520874
706740,CSX,2003-01-28,1.4394439458847046
706741,CSX,2003-01-29,1.486111044883728
706742,CSX,2003-01-30,1.5377780199050903
706743,CSX,2003-01-31,1.5572220087051392
706744,CSX,2003-02-03,1.5572220087051392
706745,CSX,2003-02-04,1.5361109972000122
706746,CSX,2003-02-05,1.525555968284607
706747,CSX,2003-02-06,1.5338890552520752
706748,CSX,2003-02-07,1.5055559873580933
706749,CSX,2003-02-10,1.51111102104187
706750,CSX,2003-02-11,1.4805560111999512
706751,CSX,2003-02-12,1.4922219514846802
706752,CSX,2003-02-13,1.465000033378601
706753,CSX,2003-02-14,1.4666670560836792
706754,CSX,2003-02-18,1.5149999856948853
706755,CSX,2003-02-19,1.5005559921264648
706756,CSX,2003-02-20,1.4877779483795166
706757,CSX,2003-02-21,1.5011110305786133
706758,CSX,2003-02-24,1.4616669416427612
706759,CSX,2003-02-25,1.477221965789795
706760,CSX,2003-02-26,1.476667046546936
706761,CSX,2003-02-27,1.443889021873474
706762,CSX,2003-02-28,1.4922219514846802
706763,CSX,2003-03-03,1.4966670274734497
706764,CSX,2003-03-04,1.4638890027999878
706765,CSX,2003-03-05,1.4933329820632937
706766,CSX,2003-03-06,1.4911110401153564
706767,CSX,2003-03-07,1.5044440031051636
706768,CSX,2003-03-10,1.4722219705581665
706769,CSX,2003-03-11,1.465000033378601
706770,CSX,2003-03-12,1.4722219705581665
706771,CSX,2003-03-13,1.5277780294418335
706772,CSX,2003-03-14,1.4972219467163086
706773,CSX,2003-03-17,1.5516669750213623
706774,CSX,2003-03-18,1.5544439554214478
706775,CSX,2003-03-19,1.5516669750213623
706776,CSX,2003-03-20,1.5677779912948608
706777,CSX,2003-03-21,1.6661109924316406
706778,CSX,2003-03-24,1.6061110496520996
706779,CSX,2003-03-25,1.5894440412521362
706780,CSX,2003-03-26,1.617777943611145
706781,CSX,2003-03-27,1.5938889980316162
706782,CSX,2003-03-28,1.6211110353469849
706783,CSX,2003-03-31,1.5844440460205078
706784,CSX,2003-04-01,1.592777967453003
706785,CSX,2003-04-02,1.6611109972000122
706786,CSX,2003-04-03,1.6238889694213867
706787,CSX,2003-04-04,1.6394439935684204
706788,CSX,2003-04-07,1.6583329439163208
706789,CSX,2003-04-08,1.6516669988632202
706790,CSX,2003-04-09,1.6338889598846436
706791,CSX,2003-04-10,1.625
706792,CSX,2003-04-11,1.626667022705078
706793,CSX,2003-04-14,1.675555944442749
706794,CSX,2003-04-15,1.7138890027999878
706795,CSX,2003-04-16,1.713333010673523
706796,CSX,2003-04-17,1.7283329963684082
706797,CSX,2003-04-21,1.703333020210266
706798,CSX,2003-04-22,1.717221975326538
706799,CSX,2003-04-23,1.705556035041809
706800,CSX,2003-04-24,1.7238889932632446
706801,CSX,2003-04-25,1.7255560159683228
706802,CSX,2003-04-28,1.7494440078735352
706803,CSX,2003-04-29,1.7455559968948364
706804,CSX,2003-04-30,1.7766669988632202
706805,CSX,2003-05-01,1.7644439935684204
706806,CSX,2003-05-02,1.7783329486846924
706807,CSX,2003-05-05,1.774999976158142
706808,CSX,2003-05-06,1.7877780199050903
706809,CSX,2003-05-07,1.7699999809265137
706810,CSX,2003-05-08,1.7561110258102417
706811,CSX,2003-05-09,1.7894439697265625
706812,CSX,2003-05-12,1.807778000831604
706813,CSX,2003-05-13,1.816666960716248
706814,CSX,2003-05-14,1.8072220087051392
706815,CSX,2003-05-15,1.8011109828948977
706816,CSX,2003-05-16,1.807778000831604
706817,CSX,2003-05-19,1.7599999904632568
706818,CSX,2003-05-20,1.7649999856948853
706819,CSX,2003-05-21,1.7511110305786133
706820,CSX,2003-05-22,1.7222219705581665
706821,CSX,2003-05-23,1.7255560159683228
706822,CSX,2003-05-27,1.7549999952316284
706823,CSX,2003-05-28,1.7583329677581787
706824,CSX,2003-05-29,1.7677780389785769
706825,CSX,2003-05-30,1.819443941116333
706826,CSX,2003-06-02,1.8133330345153809
706827,CSX,2003-06-03,1.804443955421448
706828,CSX,2003-06-04,1.805556058883667
706829,CSX,2003-06-05,1.8022220134735107
706830,CSX,2003-06-06,1.7627780437469482
706831,CSX,2003-06-09,1.7461110353469849
706832,CSX,2003-06-10,1.740556001663208
706833,CSX,2003-06-11,1.7227779626846311
706834,CSX,2003-06-12,1.740556001663208
706835,CSX,2003-06-13,1.703889012336731
706836,CSX,2003-06-16,1.7161109447479248
706837,CSX,2003-06-17,1.699444055557251
706838,CSX,2003-06-18,1.7000000476837158
706839,CSX,2003-06-19,1.6861109733581543
706840,CSX,2003-06-20,1.684999942779541
706841,CSX,2003-06-23,1.6522220373153689
706842,CSX,2003-06-24,1.6455559730529783
706843,CSX,2003-06-25,1.627221941947937
706844,CSX,2003-06-26,1.638888955116272
706845,CSX,2003-06-27,1.6661109924316406
706846,CSX,2003-06-30,1.671666979789734
706847,CSX,2003-07-01,1.7000000476837158
706848,CSX,2003-07-02,1.7183330059051514
706849,CSX,2003-07-03,1.6916669607162476
706850,CSX,2003-07-07,1.7366670370101929
706851,CSX,2003-07-08,1.75
706852,CSX,2003-07-09,1.715556025505066
706853,CSX,2003-07-10,1.7016669511795044
706854,CSX,2003-07-11,1.7227779626846311
706855,CSX,2003-07-14,1.7494440078735352
706856,CSX,2003-07-15,1.740556001663208
706857,CSX,2003-07-16,1.7444440126419067
706858,CSX,2003-07-17,1.7233330011367798
706859,CSX,2003-07-18,1.7511110305786133
706860,CSX,2003-07-21,1.7161109447479248
706861,CSX,2003-07-22,1.7561110258102417
706862,CSX,2003-07-23,1.7350000143051147
706863,CSX,2003-07-24,1.7716670036315918
706864,CSX,2003-07-25,1.8105560541152956
706865,CSX,2003-07-28,1.7833329439163208
706866,CSX,2003-07-29,1.7505559921264648
706867,CSX,2003-07-30,1.7227779626846311
706868,CSX,2003-07-31,1.73888897895813
706869,CSX,2003-08-01,1.7161109447479248
706870,CSX,2003-08-04,1.7372219562530518
706871,CSX,2003-08-05,1.7011109590530396
706872,CSX,2003-08-06,1.6961109638214111
706873,CSX,2003-08-07,1.7094440460205078
706874,CSX,2003-08-08,1.7144440412521362
706875,CSX,2003-08-11,1.6988890171051023
706876,CSX,2003-08-12,1.7188889980316162
706877,CSX,2003-08-13,1.6972219944000244
706878,CSX,2003-08-14,1.7216670513153076
706879,CSX,2003-08-15,1.7205560207366943
706880,CSX,2003-08-18,1.7122219800949097
706881,CSX,2003-08-19,1.727221965789795
706882,CSX,2003-08-20,1.724444031715393
706883,CSX,2003-08-21,1.7472219467163086
706884,CSX,2003-08-22,1.7277779579162598
706885,CSX,2003-08-25,1.7222219705581665
706886,CSX,2003-08-26,1.7561110258102417
706887,CSX,2003-08-27,1.7488889694213867
706888,CSX,2003-08-28,1.7777780294418335
706889,CSX,2003-08-29,1.7933330535888672
706890,CSX,2003-09-02,1.816666960716248
706891,CSX,2003-09-03,1.8138890266418457
706892,CSX,2003-09-04,1.7777780294418335
706893,CSX,2003-09-05,1.7583329677581787
706894,CSX,2003-09-08,1.7766669988632202
706895,CSX,2003-09-09,1.7433329820632937
706896,CSX,2003-09-10,1.7494440078735352
706897,CSX,2003-09-11,1.775555968284607
706898,CSX,2003-09-12,1.76555597782135
706899,CSX,2003-09-15,1.7227779626846311
706900,CSX,2003-09-16,1.7666670083999634
706901,CSX,2003-09-17,1.7255560159683228
706902,CSX,2003-09-18,1.7555559873580933
706903,CSX,2003-09-19,1.7438889741897583
706904,CSX,2003-09-22,1.7166670560836792
706905,CSX,2003-09-23,1.7333329916000366
706906,CSX,2003-09-24,1.692221999168396
706907,CSX,2003-09-25,1.6699999570846558
706908,CSX,2003-09-26,1.6333329677581787
706909,CSX,2003-09-29,1.6538889408111572
706910,CSX,2003-09-30,1.625
706911,CSX,2003-10-01,1.6627780199050903
706912,CSX,2003-10-02,1.6761109828948977
706913,CSX,2003-10-03,1.6588890552520752
706914,CSX,2003-10-06,1.6549999713897705
706915,CSX,2003-10-07,1.6305559873580933
706916,CSX,2003-10-08,1.6311110258102417
706917,CSX,2003-10-09,1.650555968284607
706918,CSX,2003-10-10,1.649999976158142
706919,CSX,2003-10-13,1.6777780055999756
706920,CSX,2003-10-14,1.675555944442749
706921,CSX,2003-10-15,1.6522220373153689
706922,CSX,2003-10-16,1.681110978126526
706923,CSX,2003-10-17,1.6972219944000244
706924,CSX,2003-10-20,1.6727780103683472
706925,CSX,2003-10-21,1.6472220420837402
706926,CSX,2003-10-22,1.634443998336792
706927,CSX,2003-10-23,1.6433329582214355
706928,CSX,2003-10-24,1.6544439792633057
706929,CSX,2003-10-27,1.626667022705078
706930,CSX,2003-10-28,1.6972219944000244
706931,CSX,2003-10-29,1.6911109685897827
706932,CSX,2003-10-30,1.7494440078735352
706933,CSX,2003-10-31,1.7677780389785769
706934,CSX,2003-11-03,1.8233330249786377
706935,CSX,2003-11-04,1.803333044052124
706936,CSX,2003-11-05,1.796666979789734
706937,CSX,2003-11-06,1.8761110305786133
706938,CSX,2003-11-07,1.8777780532836916
706939,CSX,2003-11-10,1.85277795791626
706940,CSX,2003-11-11,1.8616670370101929
706941,CSX,2003-11-12,1.879444003105164
706942,CSX,2003-11-13,1.8694440126419067
706943,CSX,2003-11-14,1.8944439888000488
706944,CSX,2003-11-17,1.876667022705078
706945,CSX,2003-11-18,1.8372219800949097
706946,CSX,2003-11-19,1.838333010673523
706947,CSX,2003-11-20,1.8444440364837649
706948,CSX,2003-11-21,1.8361109495162964
706949,CSX,2003-11-24,1.8583329916000368
706950,CSX,2003-11-25,1.8588889837265012
706951,CSX,2003-11-26,1.8833329677581787
706952,CSX,2003-11-28,1.88277804851532
706953,CSX,2003-12-01,1.9066669940948489
706954,CSX,2003-12-02,1.887778043746948
706955,CSX,2003-12-03,1.8833329677581787
706956,CSX,2003-12-04,1.899999976158142
706957,CSX,2003-12-05,1.89722204208374
706958,CSX,2003-12-08,1.86722195148468
706959,CSX,2003-12-09,1.8683329820632932
706960,CSX,2003-12-10,1.8811110258102417
706961,CSX,2003-12-11,1.888888955116272
706962,CSX,2003-12-12,1.909999966621399
706963,CSX,2003-12-15,1.9027780294418333
706964,CSX,2003-12-16,1.930556058883667
706965,CSX,2003-12-17,1.9600000381469729
706966,CSX,2003-12-18,1.955556035041809
706967,CSX,2003-12-19,1.965000033378601
706968,CSX,2003-12-22,2.0
706969,CSX,2003-12-23,1.9611109495162964
706970,CSX,2003-12-24,1.9850000143051147
706971,CSX,2003-12-26,1.9811110496521
706972,CSX,2003-12-29,2.0
706973,CSX,2003-12-30,1.9911110401153564
706974,CSX,2003-12-31,1.9966670274734497
706975,CSX,2004-01-02,1.9933329820632932
706976,CSX,2004-01-05,2.008888959884644
706977,CSX,2004-01-06,1.9738889932632449
706978,CSX,2004-01-07,1.955556035041809
706979,CSX,2004-01-08,1.9600000381469729
706980,CSX,2004-01-09,1.9411109685897827
706981,CSX,2004-01-12,1.9288890361785889
706982,CSX,2004-01-13,1.928333044052124
706983,CSX,2004-01-14,1.913889050483704
706984,CSX,2004-01-15,1.89055597782135
706985,CSX,2004-01-16,1.8805559873580933
706986,CSX,2004-01-20,1.900555968284607
706987,CSX,2004-01-21,1.946666955947876
706988,CSX,2004-01-22,1.9611109495162964
706989,CSX,2004-01-23,1.9616669416427608
706990,CSX,2004-01-26,1.992777943611145
706991,CSX,2004-01-27,1.9122220277786253
706992,CSX,2004-01-28,1.8377779722213743
706993,CSX,2004-01-29,1.7888890504837036
706994,CSX,2004-01-30,1.7533329725265503
706995,CSX,2004-02-02,1.73888897895813
706996,CSX,2004-02-03,1.7472219467163086
706997,CSX,2004-02-04,1.7222219705581665
706998,CSX,2004-02-05,1.7277779579162598
706999,CSX,2004-02-06,1.7444440126419067
707000,CSX,2004-02-09,1.7783329486846924
707001,CSX,2004-02-10,1.7888890504837036
707002,CSX,2004-02-11,1.8083330392837524
707003,CSX,2004-02-12,1.7833329439163208
707004,CSX,2004-02-13,1.7555559873580933
707005,CSX,2004-02-17,1.7394440174102783
707006,CSX,2004-02-18,1.7394440174102783
707007,CSX,2004-02-19,1.7400000095367432
707008,CSX,2004-02-20,1.7377779483795166
707009,CSX,2004-02-23,1.7227779626846311
707010,CSX,2004-02-24,1.717221975326538
707011,CSX,2004-02-25,1.7227779626846311
707012,CSX,2004-02-26,1.707777976989746
707013,CSX,2004-02-27,1.751667022705078
707014,CSX,2004-03-01,1.7094440460205078
707015,CSX,2004-03-02,1.707777976989746
707016,CSX,2004-03-03,1.6988890171051023
707017,CSX,2004-03-04,1.693889021873474
707018,CSX,2004-03-05,1.7305560111999512
707019,CSX,2004-03-08,1.7277779579162598
707020,CSX,2004-03-09,1.7111109495162964
707021,CSX,2004-03-10,1.669443964958191
707022,CSX,2004-03-11,1.6777780055999756
707023,CSX,2004-03-12,1.7011109590530396
707024,CSX,2004-03-15,1.6866669654846191
707025,CSX,2004-03-16,1.6749999523162842
707026,CSX,2004-03-17,1.6772220134735107
707027,CSX,2004-03-18,1.6777780055999756
707028,CSX,2004-03-19,1.6666669845581057
707029,CSX,2004-03-22,1.625
707030,CSX,2004-03-23,1.6288889646530151
707031,CSX,2004-03-24,1.623332977294922
707032,CSX,2004-03-25,1.6611109972000122
707033,CSX,2004-03-26,1.6588890552520752
707034,CSX,2004-03-29,1.684999942779541
707035,CSX,2004-03-30,1.6588890552520752
707036,CSX,2004-03-31,1.682778000831604
707037,CSX,2004-04-01,1.6761109828948977
707038,CSX,2004-04-02,1.6888890266418457
707039,CSX,2004-04-05,1.6766669750213623
707040,CSX,2004-04-06,1.6911109685897827
707041,CSX,2004-04-07,1.6744439601898191
707042,CSX,2004-04-08,1.6661109924316406
707043,CSX,2004-04-12,1.659999966621399
707044,CSX,2004-04-13,1.6538889408111572
707045,CSX,2004-04-14,1.6427780389785769
707046,CSX,2004-04-15,1.6349999904632568
707047,CSX,2004-04-16,1.650555968284607
707048,CSX,2004-04-19,1.646111011505127
707049,CSX,2004-04-20,1.6555559635162354
707050,CSX,2004-04-21,1.6699999570846558
707051,CSX,2004-04-22,1.7227779626846311
707052,CSX,2004-04-23,1.73888897895813
707053,CSX,2004-04-26,1.696666955947876
707054,CSX,2004-04-27,1.6872220039367676
707055,CSX,2004-04-28,1.7627780437469482
707056,CSX,2004-04-29,1.725000023841858
707057,CSX,2004-04-30,1.7088890075683594
707058,CSX,2004-05-03,1.7305560111999512
707059,CSX,2004-05-04,1.7200000286102295
707060,CSX,2004-05-05,1.705556035041809
707061,CSX,2004-05-06,1.7111109495162964
707062,CSX,2004-05-07,1.6838890314102173
707063,CSX,2004-05-10,1.6777780055999756
707064,CSX,2004-05-11,1.7183330059051514
707065,CSX,2004-05-12,1.7227779626846311
707066,CSX,2004-05-13,1.7366670370101929
707067,CSX,2004-05-14,1.7238889932632446
707068,CSX,2004-05-17,1.717221975326538
707069,CSX,2004-05-18,1.7122219800949097
707070,CSX,2004-05-19,1.7122219800949097
707071,CSX,2004-05-20,1.7072219848632812
707072,CSX,2004-05-21,1.694443941116333
707073,CSX,2004-05-24,1.717221975326538
707074,CSX,2004-05-25,1.736111044883728
707075,CSX,2004-05-26,1.728888988494873
707076,CSX,2004-05-27,1.7622220516204834
707077,CSX,2004-05-28,1.7555559873580933
707078,CSX,2004-06-01,1.751667022705078
707079,CSX,2004-06-02,1.784443974494934
707080,CSX,2004-06-03,1.7577780485153198
707081,CSX,2004-06-04,1.7911109924316406
707082,CSX,2004-06-07,1.825000047683716
707083,CSX,2004-06-08,1.830556035041809
707084,CSX,2004-06-09,1.803333044052124
707085,CSX,2004-06-10,1.7794439792633057
707086,CSX,2004-06-14,1.7433329820632937
707087,CSX,2004-06-15,1.7555559873580933
707088,CSX,2004-06-16,1.7688889503479004
707089,CSX,2004-06-17,1.7527780532836914
707090,CSX,2004-06-18,1.7561110258102417
707091,CSX,2004-06-21,1.774999976158142
707092,CSX,2004-06-22,1.7666670083999634
707093,CSX,2004-06-23,1.8177779912948608
707094,CSX,2004-06-24,1.8222219944000244
707095,CSX,2004-06-25,1.8177779912948608
707096,CSX,2004-06-28,1.816666960716248
707097,CSX,2004-06-29,1.830000042915344
707098,CSX,2004-06-30,1.820556044578552
707099,CSX,2004-07-01,1.802778005599976
707100,CSX,2004-07-02,1.76555597782135
707101,CSX,2004-07-06,1.7555559873580933
707102,CSX,2004-07-07,1.748332977294922
707103,CSX,2004-07-08,1.7138890027999878
707104,CSX,2004-07-09,1.742777943611145
707105,CSX,2004-07-12,1.7188889980316162
707106,CSX,2004-07-13,1.7088890075683594
707107,CSX,2004-07-14,1.7188889980316162
707108,CSX,2004-07-15,1.73888897895813
707109,CSX,2004-07-16,1.7116669416427612
707110,CSX,2004-07-19,1.7166670560836792
707111,CSX,2004-07-20,1.7544440031051636
707112,CSX,2004-07-21,1.7322219610214231
707113,CSX,2004-07-22,1.684999942779541
707114,CSX,2004-07-23,1.6766669750213623
707115,CSX,2004-07-26,1.6722220182418823
707116,CSX,2004-07-27,1.675555944442749
707117,CSX,2004-07-28,1.7472219467163086
707118,CSX,2004-07-29,1.7744439840316772
707119,CSX,2004-07-30,1.73888897895813
707120,CSX,2004-08-02,1.7355560064315796
707121,CSX,2004-08-03,1.7472219467163086
707122,CSX,2004-08-04,1.7488889694213867
707123,CSX,2004-08-05,1.717777967453003
707124,CSX,2004-08-06,1.6772220134735107
707125,CSX,2004-08-09,1.675555944442749
707126,CSX,2004-08-10,1.7144440412521362
707127,CSX,2004-08-11,1.7211110591888428
707128,CSX,2004-08-12,1.6733330488204956
707129,CSX,2004-08-13,1.6861109733581543
707130,CSX,2004-08-16,1.7488889694213867
707131,CSX,2004-08-17,1.748332977294922
707132,CSX,2004-08-18,1.7633329629898071
707133,CSX,2004-08-19,1.7350000143051147
707134,CSX,2004-08-20,1.7633329629898071
707135,CSX,2004-08-23,1.7238889932632446
707136,CSX,2004-08-24,1.7338889837265017
707137,CSX,2004-08-25,1.7316670417785645
707138,CSX,2004-08-26,1.7472219467163086
707139,CSX,2004-08-27,1.7666670083999634
707140,CSX,2004-08-30,1.7455559968948364
707141,CSX,2004-08-31,1.7544440031051636
707142,CSX,2004-09-01,1.7527780532836914
707143,CSX,2004-09-02,1.782778024673462
707144,CSX,2004-09-03,1.7883330583572388
707145,CSX,2004-09-07,1.8016669750213623
707146,CSX,2004-09-08,1.849444031715393
707147,CSX,2004-09-09,1.8177779912948608
707148,CSX,2004-09-10,1.8472219705581665
707149,CSX,2004-09-13,1.832777976989746
707150,CSX,2004-09-14,1.830000042915344
707151,CSX,2004-09-15,1.8561110496521
707152,CSX,2004-09-16,1.8616670370101929
707153,CSX,2004-09-17,1.8711110353469849
707154,CSX,2004-09-20,1.8616670370101929
707155,CSX,2004-09-21,1.8944439888000488
707156,CSX,2004-09-22,1.8627779483795168
707157,CSX,2004-09-23,1.8744440078735352
707158,CSX,2004-09-24,1.8944439888000488
707159,CSX,2004-09-27,1.875
707160,CSX,2004-09-28,1.8638889789581297
707161,CSX,2004-09-29,1.862221956253052
707162,CSX,2004-09-30,1.8444440364837649
707163,CSX,2004-10-01,1.8777780532836916
707164,CSX,2004-10-04,1.89722204208374
707165,CSX,2004-10-05,1.896667003631592
707166,CSX,2004-10-06,1.967777967453003
707167,CSX,2004-10-07,1.943889021873474
707168,CSX,2004-10-08,1.9616669416427608
707169,CSX,2004-10-11,1.946666955947876
707170,CSX,2004-10-12,1.934999942779541
707171,CSX,2004-10-13,1.9022220373153689
707172,CSX,2004-10-14,1.911666989326477
707173,CSX,2004-10-15,1.9299999475479128
707174,CSX,2004-10-18,1.9527779817581177
707175,CSX,2004-10-19,1.9044439792633057
707176,CSX,2004-10-20,1.9227780103683472
707177,CSX,2004-10-21,1.9605560302734373
707178,CSX,2004-10-22,1.909999966621399
707179,CSX,2004-10-25,1.937222003936768
707180,CSX,2004-10-26,1.9894440174102783
707181,CSX,2004-10-27,1.995000004768372
707182,CSX,2004-10-28,2.0011110305786133
707183,CSX,2004-10-29,2.027777910232544
707184,CSX,2004-11-01,2.009999990463257
707185,CSX,2004-11-02,2.006110906600952
707186,CSX,2004-11-03,2.0133330821990967
707187,CSX,2004-11-04,2.058332920074463
707188,CSX,2004-11-05,2.048332929611206
707189,CSX,2004-11-08,2.063333034515381
707190,CSX,2004-11-09,2.06833291053772
707191,CSX,2004-11-10,2.04944396018982
707192,CSX,2004-11-11,2.092777967453003
707193,CSX,2004-11-12,2.108333110809326
707194,CSX,2004-11-15,2.081110954284668
707195,CSX,2004-11-16,2.0777781009674072
707196,CSX,2004-11-17,2.0833330154418945
707197,CSX,2004-11-18,2.093333005905152
707198,CSX,2004-11-19,2.086111068725586
707199,CSX,2004-11-22,2.0961110591888428
707200,CSX,2004-11-23,2.097778081893921
707201,CSX,2004-11-24,2.1166670322418213
707202,CSX,2004-11-26,2.11055588722229
707203,CSX,2004-11-29,2.1222219467163086
707204,CSX,2004-11-30,2.118333101272583
707205,CSX,2004-12-01,2.155555963516236
707206,CSX,2004-12-02,2.119999885559082
707207,CSX,2004-12-03,2.132221937179565
707208,CSX,2004-12-06,2.115556001663208
707209,CSX,2004-12-07,2.0961110591888428
707210,CSX,2004-12-08,2.144443988800049
707211,CSX,2004-12-09,2.1077780723571777
707212,CSX,2004-12-10,2.1166670322418213
707213,CSX,2004-12-13,2.1333329677581787
707214,CSX,2004-12-14,2.1549999713897705
707215,CSX,2004-12-15,2.17055606842041
707216,CSX,2004-12-16,2.167222023010254
707217,CSX,2004-12-17,2.178889036178589
707218,CSX,2004-12-20,2.168333053588867
707219,CSX,2004-12-21,2.212222099304199
707220,CSX,2004-12-22,2.2194440364837646
707221,CSX,2004-12-23,2.2144439220428467
707222,CSX,2004-12-27,2.2027781009674072
707223,CSX,2004-12-28,2.220000028610229
707224,CSX,2004-12-29,2.2144439220428467
707225,CSX,2004-12-30,2.240000009536743
707226,CSX,2004-12-31,2.2266669273376465
707227,CSX,2005-01-03,2.212222099304199
707228,CSX,2005-01-04,2.1644439697265625
707229,CSX,2005-01-05,2.156111001968384
707230,CSX,2005-01-06,2.1822218894958496
707231,CSX,2005-01-07,2.1583330631256104
707232,CSX,2005-01-10,2.180556058883667
707233,CSX,2005-01-11,2.155555963516236
707234,CSX,2005-01-12,2.1516671180725098
707235,CSX,2005-01-13,2.11055588722229
707236,CSX,2005-01-14,2.1355559825897217
707237,CSX,2005-01-18,2.152777910232544
707238,CSX,2005-01-19,2.1277780532836914
707239,CSX,2005-01-20,2.085556030273437
707240,CSX,2005-01-21,2.0733330249786377
707241,CSX,2005-01-24,2.055000066757202
707242,CSX,2005-01-25,2.1644439697265625
707243,CSX,2005-01-26,2.129443883895874
707244,CSX,2005-01-27,2.1600000858306885
707245,CSX,2005-01-28,2.1700000762939453
707246,CSX,2005-01-31,2.2205560207366943
707247,CSX,2005-02-01,2.222222089767456
707248,CSX,2005-02-02,2.196110963821411
707249,CSX,2005-02-03,2.185555934906006
707250,CSX,2005-02-04,2.191667079925537
707251,CSX,2005-02-07,2.1861109733581543
707252,CSX,2005-02-08,2.1644439697265625
707253,CSX,2005-02-09,2.1644439697265625
707254,CSX,2005-02-10,2.174999952316284
707255,CSX,2005-02-11,2.2138888835906982
707256,CSX,2005-02-14,2.19333291053772
707257,CSX,2005-02-15,2.218333005905152
707258,CSX,2005-02-16,2.1955559253692627
707259,CSX,2005-02-17,2.1977779865264893
707260,CSX,2005-02-18,2.2377779483795166
707261,CSX,2005-02-22,2.183332920074463
707262,CSX,2005-02-23,2.259999990463257
707263,CSX,2005-02-24,2.311666965484619
707264,CSX,2005-02-25,2.328332901000977
707265,CSX,2005-02-28,2.2950000762939453
707266,CSX,2005-03-01,2.319443941116333
707267,CSX,2005-03-02,2.3272221088409424
707268,CSX,2005-03-03,2.35277795791626
707269,CSX,2005-03-04,2.390000104904175
707270,CSX,2005-03-07,2.4049999713897705
707271,CSX,2005-03-08,2.4066669940948486
707272,CSX,2005-03-09,2.3644440174102783
707273,CSX,2005-03-10,2.3627779483795166
707274,CSX,2005-03-11,2.3611109256744385
707275,CSX,2005-03-14,2.379443883895874
707276,CSX,2005-03-15,2.375
707277,CSX,2005-03-16,2.332777976989746
707278,CSX,2005-03-17,2.363332986831665
707279,CSX,2005-03-18,2.369999885559082
707280,CSX,2005-03-21,2.35277795791626
707281,CSX,2005-03-22,2.38611102104187
707282,CSX,2005-03-23,2.363332986831665
707283,CSX,2005-03-24,2.3738889694213867
707284,CSX,2005-03-28,2.3494439125061035
707285,CSX,2005-03-29,2.2855560779571533
707286,CSX,2005-03-30,2.312222003936768
707287,CSX,2005-03-31,2.3138890266418457
707288,CSX,2005-04-01,2.3227779865264893
707289,CSX,2005-04-04,2.359999895095825
707290,CSX,2005-04-05,2.353888988494873
707291,CSX,2005-04-06,2.354444026947021
707292,CSX,2005-04-07,2.372777938842773
707293,CSX,2005-04-08,2.3077778816223145
707294,CSX,2005-04-11,2.3461110591888428
707295,CSX,2005-04-12,2.336111068725586
707296,CSX,2005-04-13,2.2583329677581787
707297,CSX,2005-04-14,2.174999952316284
707298,CSX,2005-04-15,2.123332977294922
707299,CSX,2005-04-18,2.153888940811157
707300,CSX,2005-04-19,2.1977779865264893
707301,CSX,2005-04-20,2.166666984558105
707302,CSX,2005-04-21,2.230556011199951
707303,CSX,2005-04-22,2.199444055557251
707304,CSX,2005-04-25,2.2366669178009038
707305,CSX,2005-04-26,2.184443950653076
707306,CSX,2005-04-27,2.1861109733581543
707307,CSX,2005-04-28,2.212778091430664
707308,CSX,2005-04-29,2.229444026947021
707309,CSX,2005-05-02,2.288332939147949
707310,CSX,2005-05-03,2.265000104904175
707311,CSX,2005-05-04,2.303333044052124
707312,CSX,2005-05-05,2.2977778911590576
707313,CSX,2005-05-06,2.2972218990325928
707314,CSX,2005-05-09,2.3177781105041504
707315,CSX,2005-05-10,2.272778034210205
707316,CSX,2005-05-11,2.313333034515381
707317,CSX,2005-05-12,2.2411110401153564
707318,CSX,2005-05-13,2.216110944747925
707319,CSX,2005-05-16,2.259443998336792
707320,CSX,2005-05-17,2.298888921737671
707321,CSX,2005-05-18,2.336111068725586
707322,CSX,2005-05-19,2.335556030273437
707323,CSX,2005-05-20,2.337778091430664
707324,CSX,2005-05-23,2.3350000381469727
707325,CSX,2005-05-24,2.308332920074463
707326,CSX,2005-05-25,2.2977778911590576
707327,CSX,2005-05-26,2.3177781105041504
707328,CSX,2005-05-27,2.308888912200928
707329,CSX,2005-05-31,2.309999942779541
707330,CSX,2005-06-01,2.334444046020508
707331,CSX,2005-06-02,2.332221984863281
707332,CSX,2005-06-03,2.337222099304199
707333,CSX,2005-06-06,2.343888998031616
707334,CSX,2005-06-07,2.36055588722229
707335,CSX,2005-06-08,2.284444093704224
707336,CSX,2005-06-09,2.3061110973358154
707337,CSX,2005-06-10,2.3044440746307373
707338,CSX,2005-06-13,2.337778091430664
707339,CSX,2005-06-14,2.355556011199951
707340,CSX,2005-06-15,2.380556106567383
707341,CSX,2005-06-16,2.4194440841674805
707342,CSX,2005-06-17,2.450000047683716
707343,CSX,2005-06-20,2.425555944442749
707344,CSX,2005-06-21,2.403888940811157
707345,CSX,2005-06-22,2.4049999713897705
707346,CSX,2005-06-23,2.37166690826416
707347,CSX,2005-06-24,2.335556030273437
707348,CSX,2005-06-27,2.3161110877990723
707349,CSX,2005-06-28,2.397778034210205
707350,CSX,2005-06-29,2.394443988800049
707351,CSX,2005-06-30,2.369999885559082
707352,CSX,2005-07-01,2.384443998336792
707353,CSX,2005-07-05,2.407222032546997
707354,CSX,2005-07-06,2.407222032546997
707355,CSX,2005-07-07,2.3772220611572266
707356,CSX,2005-07-08,2.443888902664185
707357,CSX,2005-07-11,2.440556049346924
707358,CSX,2005-07-12,2.437222003936768
707359,CSX,2005-07-13,2.4388890266418457
707360,CSX,2005-07-14,2.446110963821411
707361,CSX,2005-07-15,2.4916670322418213
707362,CSX,2005-07-18,2.4844439029693604
707363,CSX,2005-07-19,2.493333101272583
707364,CSX,2005-07-20,2.5466670989990234
707365,CSX,2005-07-21,2.533889055252075
707366,CSX,2005-07-22,2.530555963516236
707367,CSX,2005-07-25,2.527777910232544
707368,CSX,2005-07-26,2.525000095367432
707369,CSX,2005-07-27,2.5333330631256104
707370,CSX,2005-07-28,2.513889074325561
707371,CSX,2005-07-29,2.5299999713897705
707372,CSX,2005-08-01,2.5361111164093018
707373,CSX,2005-08-02,2.5472218990325928
707374,CSX,2005-08-03,2.537221908569336
707375,CSX,2005-08-04,2.5133330821990967
707376,CSX,2005-08-05,2.48888897895813
707377,CSX,2005-08-08,2.500555992126465
707378,CSX,2005-08-09,2.5255560874938965
707379,CSX,2005-08-10,2.5266671180725098
707380,CSX,2005-08-11,2.4927780628204346
707381,CSX,2005-08-12,2.4827780723571777
707382,CSX,2005-08-15,2.511667013168335
707383,CSX,2005-08-16,2.4800000190734863
707384,CSX,2005-08-17,2.4694440364837646
707385,CSX,2005-08-18,2.468333005905152
707386,CSX,2005-08-19,2.494443893432617
707387,CSX,2005-08-22,2.507221937179565
707388,CSX,2005-08-23,2.473889112472534
707389,CSX,2005-08-24,2.5022220611572266
707390,CSX,2005-08-25,2.5461111068725586
707391,CSX,2005-08-26,2.553889036178589
707392,CSX,2005-08-29,2.534444093704224
707393,CSX,2005-08-30,2.4916670322418213
707394,CSX,2005-08-31,2.440556049346924
707395,CSX,2005-09-01,2.423332929611206
707396,CSX,2005-09-02,2.4455559253692627
707397,CSX,2005-09-06,2.477221965789795
707398,CSX,2005-09-07,2.4877779483795166
707399,CSX,2005-09-08,2.4800000190734863
707400,CSX,2005-09-09,2.5083329677581787
707401,CSX,2005-09-12,2.513889074325561
707402,CSX,2005-09-13,2.471667051315308
707403,CSX,2005-09-14,2.450000047683716
707404,CSX,2005-09-15,2.4655559062957764
707405,CSX,2005-09-16,2.499444007873535
707406,CSX,2005-09-19,2.437222003936768
707407,CSX,2005-09-20,2.427778005599976
707408,CSX,2005-09-21,2.430556058883667
707409,CSX,2005-09-22,2.4311110973358154
707410,CSX,2005-09-23,2.4749999046325684
707411,CSX,2005-09-26,2.4549999237060547
707412,CSX,2005-09-27,2.4583330154418945
707413,CSX,2005-09-28,2.516666889190674
707414,CSX,2005-09-29,2.56833291053772
707415,CSX,2005-09-30,2.582221984863281
707416,CSX,2005-10-03,2.605556011199951
707417,CSX,2005-10-04,2.569443941116333
707418,CSX,2005-10-05,2.4861109256744385
707419,CSX,2005-10-06,2.4894440174102783
707420,CSX,2005-10-07,2.505556106567383
707421,CSX,2005-10-10,2.466110944747925
707422,CSX,2005-10-11,2.451111078262329
707423,CSX,2005-10-12,2.423888921737671
707424,CSX,2005-10-13,2.413888931274414
707425,CSX,2005-10-14,2.426110982894897
707426,CSX,2005-10-17,2.430556058883667
707427,CSX,2005-10-18,2.4222218990325928
707428,CSX,2005-10-19,2.453332901000977
707429,CSX,2005-10-20,2.430000066757202
707430,CSX,2005-10-21,2.4005560874938965
707431,CSX,2005-10-24,2.4472219944000244
707432,CSX,2005-10-25,2.493333101272583
707433,CSX,2005-10-26,2.475555896759033
707434,CSX,2005-10-27,2.4455559253692627
707435,CSX,2005-10-28,2.477221965789795
707436,CSX,2005-10-31,2.5450000762939453
707437,CSX,2005-11-01,2.553889036178589
707438,CSX,2005-11-02,2.581666946411133
707439,CSX,2005-11-03,2.6066670417785645
707440,CSX,2005-11-04,2.5850000381469727
707441,CSX,2005-11-07,2.6116669178009038
707442,CSX,2005-11-08,2.5777781009674072
707443,CSX,2005-11-09,2.5733330249786377
707444,CSX,2005-11-10,2.61388897895813
707445,CSX,2005-11-11,2.6077780723571777
707446,CSX,2005-11-14,2.626667022705078
707447,CSX,2005-11-15,2.6061110496521
707448,CSX,2005-11-16,2.578332901000977
707449,CSX,2005-11-17,2.6611111164093018
707450,CSX,2005-11-18,2.701667070388794
707451,CSX,2005-11-21,2.6811110973358154
707452,CSX,2005-11-22,2.709444046020508
707453,CSX,2005-11-23,2.718888998031616
707454,CSX,2005-11-25,2.717221975326538
707455,CSX,2005-11-28,2.7144439220428467
707456,CSX,2005-11-29,2.73888897895813
707457,CSX,2005-11-30,2.7022221088409424
707458,CSX,2005-12-01,2.7233328819274902
707459,CSX,2005-12-02,2.7138888835906982
707460,CSX,2005-12-05,2.690000057220459
707461,CSX,2005-12-06,2.700000047683716
707462,CSX,2005-12-07,2.675555944442749
707463,CSX,2005-12-08,2.6861109733581543
707464,CSX,2005-12-09,2.7249999046325684
707465,CSX,2005-12-12,2.718888998031616
707466,CSX,2005-12-13,2.717777967453003
707467,CSX,2005-12-14,2.73555588722229
707468,CSX,2005-12-15,2.7416670322418213
707469,CSX,2005-12-16,2.7411110401153564
707470,CSX,2005-12-19,2.707777976989746
707471,CSX,2005-12-20,2.723889112472534
707472,CSX,2005-12-21,2.788888931274414
707473,CSX,2005-12-22,2.809999942779541
707474,CSX,2005-12-23,2.835556030273437
707475,CSX,2005-12-27,2.805556058883667
707476,CSX,2005-12-28,2.8138890266418457
707477,CSX,2005-12-29,2.8383328914642334
707478,CSX,2005-12-30,2.8205559253692627
707479,CSX,2006-01-03,2.775000095367432
707480,CSX,2006-01-04,2.767777919769287
707481,CSX,2006-01-05,2.7577779293060303
707482,CSX,2006-01-06,2.733889102935791
707483,CSX,2006-01-09,2.783889055252075
707484,CSX,2006-01-10,2.835556030273437
707485,CSX,2006-01-11,2.847222089767456
707486,CSX,2006-01-12,2.8138890266418457
707487,CSX,2006-01-13,2.821110963821411
707488,CSX,2006-01-17,2.817222118377685
707489,CSX,2006-01-18,2.8233330249786377
707490,CSX,2006-01-19,2.908889055252075
707491,CSX,2006-01-20,2.8672220706939697
707492,CSX,2006-01-23,2.9100000858306885
707493,CSX,2006-01-24,2.819443941116333
707494,CSX,2006-01-25,2.9111111164093018
707495,CSX,2006-01-26,2.9916670322418213
707496,CSX,2006-01-27,2.978888988494873
707497,CSX,2006-01-30,2.9972219467163086
707498,CSX,2006-01-31,2.973889112472534
707499,CSX,2006-02-01,2.9361109733581543
707500,CSX,2006-02-02,2.88944411277771
707501,CSX,2006-02-03,2.880556106567383
707502,CSX,2006-02-06,2.9194440841674805
707503,CSX,2006-02-07,2.888889074325561
707504,CSX,2006-02-08,2.882221937179565
707505,CSX,2006-02-09,2.907222032546997
707506,CSX,2006-02-10,2.930000066757202
707507,CSX,2006-02-13,2.8738889694213867
707508,CSX,2006-02-14,2.970000028610229
707509,CSX,2006-02-15,3.034444093704224
707510,CSX,2006-02-16,3.023333072662353
707511,CSX,2006-02-17,3.0238890647888184
707512,CSX,2006-02-21,3.032778024673462
707513,CSX,2006-02-22,3.061666965484619
707514,CSX,2006-02-23,3.026110887527466
707515,CSX,2006-02-24,3.0755560398101807
707516,CSX,2006-02-27,3.119443893432617
707517,CSX,2006-02-28,3.076667070388794
707518,CSX,2006-03-01,3.141110897064209
707519,CSX,2006-03-02,3.1261110305786133
707520,CSX,2006-03-03,3.131110906600952
707521,CSX,2006-03-06,3.086111068725586
707522,CSX,2006-03-07,3.0333330631256104
707523,CSX,2006-03-08,3.013889074325561
707524,CSX,2006-03-09,3.0333330631256104
707525,CSX,2006-03-10,3.068888902664185
707526,CSX,2006-03-13,3.087778091430664
707527,CSX,2006-03-14,3.141666889190674
707528,CSX,2006-03-15,3.308888912200928
707529,CSX,2006-03-16,3.2794439792633057
707530,CSX,2006-03-17,3.303333044052124
707531,CSX,2006-03-20,3.309443950653076
707532,CSX,2006-03-21,3.256666898727417
707533,CSX,2006-03-22,3.288332939147949
707534,CSX,2006-03-23,3.244443893432617
707535,CSX,2006-03-24,3.2783329486846924
707536,CSX,2006-03-27,3.312222003936768
707537,CSX,2006-03-28,3.3022220134735107
707538,CSX,2006-03-29,3.3233330249786377
707539,CSX,2006-03-30,3.332221984863281
707540,CSX,2006-03-31,3.3222219944000244
707541,CSX,2006-04-03,3.417222023010254
707542,CSX,2006-04-04,3.472222089767456
707543,CSX,2006-04-05,3.51111102104187
707544,CSX,2006-04-06,3.512778043746948
707545,CSX,2006-04-07,3.52222204208374
707546,CSX,2006-04-10,3.505556106567383
707547,CSX,2006-04-11,3.5661110877990723
707548,CSX,2006-04-12,3.603888988494873
707549,CSX,2006-04-13,3.61388897895813
707550,CSX,2006-04-17,3.598889112472534
707551,CSX,2006-04-18,3.737221956253052
707552,CSX,2006-04-19,3.820555925369263
707553,CSX,2006-04-20,3.790555953979492
707554,CSX,2006-04-21,3.782222032546997
707555,CSX,2006-04-24,3.794444084167481
707556,CSX,2006-04-25,3.747777938842773
707557,CSX,2006-04-26,3.821666955947876
707558,CSX,2006-04-27,3.761667013168335
707559,CSX,2006-04-28,3.805000066757202
707560,CSX,2006-05-01,3.9049999713897705
707561,CSX,2006-05-02,3.994443893432617
707562,CSX,2006-05-03,4.065556049346924
707563,CSX,2006-05-04,4.095555782318115
707564,CSX,2006-05-05,4.12166690826416
707565,CSX,2006-05-08,4.073888778686523
707566,CSX,2006-05-09,4.04555606842041
707567,CSX,2006-05-10,4.111111164093018
707568,CSX,2006-05-11,4.062222003936768
707569,CSX,2006-05-12,3.928889036178589
707570,CSX,2006-05-15,3.949444055557251
707571,CSX,2006-05-16,3.930556058883667
707572,CSX,2006-05-17,3.782778024673462
707573,CSX,2006-05-18,3.693888902664185
707574,CSX,2006-05-19,3.733333110809326
707575,CSX,2006-05-22,3.7038888931274414
707576,CSX,2006-05-23,3.6927781105041504
707577,CSX,2006-05-24,3.651110887527466
707578,CSX,2006-05-25,3.715555906295776
707579,CSX,2006-05-26,3.740556001663208
707580,CSX,2006-05-30,3.677778005599976
707581,CSX,2006-05-31,3.717777967453003
707582,CSX,2006-06-01,3.724443912506104
707583,CSX,2006-06-02,3.8111109733581534
707584,CSX,2006-06-05,3.6927781105041504
707585,CSX,2006-06-06,3.60944390296936
707586,CSX,2006-06-07,3.5077779293060303
707587,CSX,2006-06-08,3.5027780532836914
707588,CSX,2006-06-09,3.4388890266418457
707589,CSX,2006-06-12,3.3772220611572266
707590,CSX,2006-06-13,3.3949999809265137
707591,CSX,2006-06-14,3.437222003936768
707592,CSX,2006-06-15,3.5994439125061035
707593,CSX,2006-06-16,3.575000047683716
707594,CSX,2006-06-19,3.538332939147949
707595,CSX,2006-06-20,3.537221908569336
707596,CSX,2006-06-21,3.674999952316284
707597,CSX,2006-06-22,3.6050000190734863
707598,CSX,2006-06-23,3.636667013168335
707599,CSX,2006-06-26,3.668333053588867
707600,CSX,2006-06-27,3.6127779483795166
707601,CSX,2006-06-28,3.74666690826416
707602,CSX,2006-06-29,3.8444440364837646
707603,CSX,2006-06-30,3.913332939147949
707604,CSX,2006-07-03,3.92055606842041
707605,CSX,2006-07-05,3.9327778816223145
707606,CSX,2006-07-06,3.8011109828948975
707607,CSX,2006-07-07,3.740556001663208
707608,CSX,2006-07-10,3.774444103240967
707609,CSX,2006-07-11,3.825000047683716
707610,CSX,2006-07-12,3.6888890266418457
707611,CSX,2006-07-13,3.586111068725586
707612,CSX,2006-07-14,3.582221984863281
707613,CSX,2006-07-17,3.5472218990325928
707614,CSX,2006-07-18,3.634443998336792
707615,CSX,2006-07-19,3.663888931274414
707616,CSX,2006-07-20,3.519443988800049
707617,CSX,2006-07-21,3.4411110877990723
707618,CSX,2006-07-24,3.5294439792633057
707619,CSX,2006-07-25,3.4894440174102783
707620,CSX,2006-07-26,3.282778024673462
707621,CSX,2006-07-27,3.332221984863281
707622,CSX,2006-07-28,3.3577780723571777
707623,CSX,2006-07-31,3.3711109161376958
707624,CSX,2006-08-01,3.319443941116333
707625,CSX,2006-08-02,3.382221937179565
707626,CSX,2006-08-03,3.4972219467163086
707627,CSX,2006-08-04,3.4411110877990723
707628,CSX,2006-08-07,3.425555944442749
707629,CSX,2006-08-08,3.4083330631256104
707630,CSX,2006-08-09,3.2927780151367188
707631,CSX,2006-08-10,3.3272221088409424
707632,CSX,2006-08-11,3.2738890647888184
707633,CSX,2006-08-14,3.2944440841674805
707634,CSX,2006-08-15,3.412777900695801
707635,CSX,2006-08-16,3.4877779483795166
707636,CSX,2006-08-17,3.457777976989746
707637,CSX,2006-08-18,3.434443950653076
707638,CSX,2006-08-21,3.346667051315308
707639,CSX,2006-08-22,3.381110906600952
707640,CSX,2006-08-23,3.3233330249786377
707641,CSX,2006-08-24,3.243333101272583
707642,CSX,2006-08-25,3.298888921737671
707643,CSX,2006-08-28,3.3388888835906982
707644,CSX,2006-08-29,3.318888902664185
707645,CSX,2006-08-30,3.305556058883667
707646,CSX,2006-08-31,3.3577780723571777
707647,CSX,2006-09-01,3.376667022705078
707648,CSX,2006-09-05,3.337778091430664
707649,CSX,2006-09-06,3.3255560398101807
707650,CSX,2006-09-07,3.3644440174102783
707651,CSX,2006-09-08,3.3666670322418213
707652,CSX,2006-09-11,3.326667070388794
707653,CSX,2006-09-12,3.42444396018982
707654,CSX,2006-09-13,3.532222032546997
707655,CSX,2006-09-14,3.5733330249786377
707656,CSX,2006-09-15,3.5122220516204834
707657,CSX,2006-09-18,3.5888888835906982
707658,CSX,2006-09-19,3.47777795791626
707659,CSX,2006-09-20,3.47777795791626
707660,CSX,2006-09-21,3.394443988800049
707661,CSX,2006-09-22,3.396667003631592
707662,CSX,2006-09-25,3.4044439792633057
707663,CSX,2006-09-26,3.574444055557251
707664,CSX,2006-09-27,3.6177780628204346
707665,CSX,2006-09-28,3.631110906600952
707666,CSX,2006-09-29,3.647778034210205
707667,CSX,2006-10-02,3.6611111164093018
707668,CSX,2006-10-03,3.691111087799072
707669,CSX,2006-10-04,3.751111030578613
707670,CSX,2006-10-05,3.7899999618530273
707671,CSX,2006-10-06,3.745556116104126
707672,CSX,2006-10-09,3.745556116104126
707673,CSX,2006-10-10,3.804444074630737
707674,CSX,2006-10-11,3.7577779293060303
707675,CSX,2006-10-12,3.80666708946228
707676,CSX,2006-10-13,3.863332986831665
707677,CSX,2006-10-16,3.98888897895813
707678,CSX,2006-10-17,3.9144439697265625
707679,CSX,2006-10-18,3.901110887527466
707680,CSX,2006-10-19,3.953332901000977
707681,CSX,2006-10-20,3.9988889694213863
707682,CSX,2006-10-23,4.017777919769287
707683,CSX,2006-10-24,4.058888912200928
707684,CSX,2006-10-25,4.212222099304199
707685,CSX,2006-10-26,4.156667232513428
707686,CSX,2006-10-27,4.04888916015625
707687,CSX,2006-10-30,4.017777919769287
707688,CSX,2006-10-31,3.9633328914642334
707689,CSX,2006-11-01,3.925555944442749
707690,CSX,2006-11-02,3.9922220706939697
707691,CSX,2006-11-03,3.9700000286102295
707692,CSX,2006-11-06,4.014443874359131
707693,CSX,2006-11-07,4.065556049346924
707694,CSX,2006-11-08,4.090000152587891
707695,CSX,2006-11-09,4.084444046020508
707696,CSX,2006-11-10,4.087778091430664
707697,CSX,2006-11-13,4.1044440269470215
707698,CSX,2006-11-14,4.027778148651123
707699,CSX,2006-11-15,4.039999961853027
707700,CSX,2006-11-16,4.142221927642822
707701,CSX,2006-11-17,4.042222023010254
707702,CSX,2006-11-20,4.04888916015625
707703,CSX,2006-11-21,4.064444065093994
707704,CSX,2006-11-22,4.084444046020508
707705,CSX,2006-11-24,4.024444103240967
707706,CSX,2006-11-27,4.005556106567383
707707,CSX,2006-11-28,3.894443988800049
707708,CSX,2006-11-29,3.927778005599976
707709,CSX,2006-11-30,3.98444390296936
707710,CSX,2006-12-01,4.006667137145996
707711,CSX,2006-12-04,4.061110973358154
707712,CSX,2006-12-05,4.198888778686523
707713,CSX,2006-12-06,4.056666851043701
707714,CSX,2006-12-07,4.0855560302734375
707715,CSX,2006-12-08,4.0855560302734375
707716,CSX,2006-12-11,4.078888893127441
707717,CSX,2006-12-12,4.073332786560059
707718,CSX,2006-12-13,3.890000104904175
707719,CSX,2006-12-14,4.058888912200928
707720,CSX,2006-12-15,3.935555934906006
707721,CSX,2006-12-18,3.894443988800049
707722,CSX,2006-12-19,3.8455560207366943
707723,CSX,2006-12-20,3.767777919769287
707724,CSX,2006-12-21,3.80666708946228
707725,CSX,2006-12-22,3.7699999809265137
707726,CSX,2006-12-26,3.7977778911590576
707727,CSX,2006-12-27,3.876667022705078
707728,CSX,2006-12-28,3.880000114440918
707729,CSX,2006-12-29,3.8255560398101807
707730,CSX,2007-01-03,3.859999895095825
707731,CSX,2007-01-04,3.8888890743255615
707732,CSX,2007-01-05,3.808888912200928
707733,CSX,2007-01-08,3.852221965789795
707734,CSX,2007-01-09,3.80666708946228
707735,CSX,2007-01-10,3.76555609703064
707736,CSX,2007-01-11,3.80666708946228
707737,CSX,2007-01-12,3.855556011199951
707738,CSX,2007-01-16,3.95555591583252
707739,CSX,2007-01-17,3.933332920074463
707740,CSX,2007-01-18,3.948889017105103
707741,CSX,2007-01-19,3.9700000286102295
707742,CSX,2007-01-22,3.900000095367432
707743,CSX,2007-01-23,4.073332786560059
707744,CSX,2007-01-24,4.043333053588867
707745,CSX,2007-01-25,3.995556116104126
707746,CSX,2007-01-26,3.923332929611206
707747,CSX,2007-01-29,3.907778024673462
707748,CSX,2007-01-30,3.920000076293945
707749,CSX,2007-01-31,4.087778091430664
707750,CSX,2007-02-01,4.142221927642822
707751,CSX,2007-02-02,4.2133331298828125
707752,CSX,2007-02-05,4.210000038146973
707753,CSX,2007-02-06,4.1066670417785645
707754,CSX,2007-02-07,4.122221946716309
707755,CSX,2007-02-08,4.092222213745117
707756,CSX,2007-02-09,4.118888854980469
707757,CSX,2007-02-12,4.215556144714356
707758,CSX,2007-02-13,4.374444007873535
707759,CSX,2007-02-14,4.6777777671813965
707760,CSX,2007-02-15,4.53000020980835
707761,CSX,2007-02-16,4.5188889503479
707762,CSX,2007-02-20,4.491110801696777
707763,CSX,2007-02-21,4.541110992431641
707764,CSX,2007-02-22,4.494443893432617
707765,CSX,2007-02-23,4.491110801696777
707766,CSX,2007-02-26,4.384444236755371
707767,CSX,2007-02-27,4.143332958221436
707768,CSX,2007-02-28,4.179999828338623
707769,CSX,2007-03-01,4.090000152587891
707770,CSX,2007-03-02,4.0188889503479
707771,CSX,2007-03-05,3.9422221183776855
707772,CSX,2007-03-06,4.0344438552856445
707773,CSX,2007-03-07,4.111111164093018
707774,CSX,2007-03-08,4.186666965484619
707775,CSX,2007-03-09,4.20555591583252
707776,CSX,2007-03-12,4.194444179534912
707777,CSX,2007-03-13,4.122221946716309
707778,CSX,2007-03-14,4.082221984863281
707779,CSX,2007-03-15,4.197778224945068
707780,CSX,2007-03-16,4.456666946411133
707781,CSX,2007-03-19,4.438889026641846
707782,CSX,2007-03-20,4.446667194366455
707783,CSX,2007-03-21,4.45111083984375
707784,CSX,2007-03-22,4.431110858917236
707785,CSX,2007-03-23,4.627778053283691
707786,CSX,2007-03-26,4.45444393157959
707787,CSX,2007-03-27,4.342222213745117
707788,CSX,2007-03-28,4.316667079925537
707789,CSX,2007-03-29,4.434443950653076
707790,CSX,2007-03-30,4.449999809265137
707791,CSX,2007-04-02,4.497777938842773
707792,CSX,2007-04-03,4.576666831970215
707793,CSX,2007-04-04,4.5255560874938965
707794,CSX,2007-04-05,4.551111221313477
707795,CSX,2007-04-09,4.651111125946045
707796,CSX,2007-04-10,4.662221908569336
707797,CSX,2007-04-11,4.635556221008301
707798,CSX,2007-04-12,4.793333053588867
707799,CSX,2007-04-13,4.717778205871582
707800,CSX,2007-04-16,4.814444065093994
707801,CSX,2007-04-17,4.814444065093994
707802,CSX,2007-04-18,4.95111083984375
707803,CSX,2007-04-19,4.993332862854004
707804,CSX,2007-04-20,5.004444122314453
707805,CSX,2007-04-23,5.00333309173584
707806,CSX,2007-04-24,4.960000038146973
707807,CSX,2007-04-25,4.972221851348877
707808,CSX,2007-04-26,4.806666851043701
707809,CSX,2007-04-27,4.860000133514404
707810,CSX,2007-04-30,4.796667098999023
707811,CSX,2007-05-01,4.818889141082764
707812,CSX,2007-05-02,4.8822221755981445
707813,CSX,2007-05-03,5.038888931274414
707814,CSX,2007-05-04,5.112222194671631
707815,CSX,2007-05-07,5.099999904632568
707816,CSX,2007-05-08,5.1666669845581055
707817,CSX,2007-05-09,5.151111125946045
707818,CSX,2007-05-10,5.012221813201904
707819,CSX,2007-05-11,5.043333053588867
707820,CSX,2007-05-14,4.987778186798096
707821,CSX,2007-05-15,5.082221984863281
707822,CSX,2007-05-16,5.155556201934815
707823,CSX,2007-05-17,5.23444414138794
707824,CSX,2007-05-18,5.172222137451172
707825,CSX,2007-05-21,5.068889141082764
707826,CSX,2007-05-22,4.976666927337647
707827,CSX,2007-05-23,4.9166669845581055
707828,CSX,2007-05-24,4.902222156524658
707829,CSX,2007-05-25,4.96999979019165
707830,CSX,2007-05-29,4.97333288192749
707831,CSX,2007-05-30,4.975555896759033
707832,CSX,2007-05-31,5.04888916015625
707833,CSX,2007-06-01,5.130000114440918
707834,CSX,2007-06-04,5.146667003631592
707835,CSX,2007-06-05,5.103332996368408
707836,CSX,2007-06-06,5.006667137145996
707837,CSX,2007-06-07,4.877778053283691
707838,CSX,2007-06-08,5.0
707839,CSX,2007-06-11,5.0
707840,CSX,2007-06-12,4.812222003936768
707841,CSX,2007-06-13,4.968889236450195
707842,CSX,2007-06-14,4.994443893432617
707843,CSX,2007-06-15,5.006667137145996
707844,CSX,2007-06-18,4.96999979019165
707845,CSX,2007-06-19,5.012221813201904
707846,CSX,2007-06-20,4.903333187103272
707847,CSX,2007-06-21,5.041110992431641
707848,CSX,2007-06-22,4.976666927337647
707849,CSX,2007-06-25,4.957777976989746
707850,CSX,2007-06-26,4.873332977294922
707851,CSX,2007-06-27,5.006667137145996
707852,CSX,2007-06-28,4.991110801696777
707853,CSX,2007-06-29,5.008889198303223
707854,CSX,2007-07-02,5.153333187103272
707855,CSX,2007-07-03,5.167778015136719
707856,CSX,2007-07-05,5.123332977294922
707857,CSX,2007-07-06,5.158888816833496
707858,CSX,2007-07-09,5.194444179534912
707859,CSX,2007-07-10,5.092222213745117
707860,CSX,2007-07-11,5.261110782623291
707861,CSX,2007-07-12,5.323332786560059
707862,CSX,2007-07-13,5.358889102935791
707863,CSX,2007-07-16,5.4166669845581055
707864,CSX,2007-07-17,5.391110897064209
707865,CSX,2007-07-18,5.672222137451172
707866,CSX,2007-07-19,5.695556163787842
707867,CSX,2007-07-20,5.639999866485596
707868,CSX,2007-07-23,5.686666965484619
707869,CSX,2007-07-24,5.538888931274414
707870,CSX,2007-07-25,5.445556163787842
707871,CSX,2007-07-26,5.217778205871582
707872,CSX,2007-07-27,5.156667232513428
707873,CSX,2007-07-30,5.252222061157227
707874,CSX,2007-07-31,5.267777919769287
707875,CSX,2007-08-01,5.327777862548828
707876,CSX,2007-08-02,5.461111068725586
707877,CSX,2007-08-03,5.193333148956299
707878,CSX,2007-08-06,5.118888854980469
707879,CSX,2007-08-07,5.153333187103272
707880,CSX,2007-08-08,5.286666870117188
707881,CSX,2007-08-09,5.112222194671631
707882,CSX,2007-08-10,5.222221851348877
707883,CSX,2007-08-13,5.320000171661377
707884,CSX,2007-08-14,5.0155558586120605
707885,CSX,2007-08-15,4.696667194366455
707886,CSX,2007-08-16,4.619999885559082
707887,CSX,2007-08-17,4.616666793823242
707888,CSX,2007-08-20,4.7944440841674805
707889,CSX,2007-08-21,4.755556106567383
707890,CSX,2007-08-22,4.868888854980469
707891,CSX,2007-08-23,4.711111068725586
707892,CSX,2007-08-24,4.786666870117188
707893,CSX,2007-08-27,4.769999980926514
707894,CSX,2007-08-28,4.550000190734863
707895,CSX,2007-08-29,4.611111164093018
707896,CSX,2007-08-30,4.444444179534912
707897,CSX,2007-08-31,4.555555820465088
707898,CSX,2007-09-04,4.668889045715332
707899,CSX,2007-09-05,4.612222194671631
707900,CSX,2007-09-06,4.636666774749756
707901,CSX,2007-09-07,4.45444393157959
707902,CSX,2007-09-10,4.365555763244629
707903,CSX,2007-09-11,4.340000152587891
707904,CSX,2007-09-12,4.324443817138672
707905,CSX,2007-09-13,4.343332767486572
707906,CSX,2007-09-14,4.23444414138794
707907,CSX,2007-09-17,4.340000152587891
707908,CSX,2007-09-18,4.587778091430664
707909,CSX,2007-09-19,4.513332843780518
707910,CSX,2007-09-20,4.482222080230713
707911,CSX,2007-09-21,4.476666927337647
707912,CSX,2007-09-24,4.498888969421387
707913,CSX,2007-09-25,4.519999980926514
707914,CSX,2007-09-26,4.607778072357178
707915,CSX,2007-09-27,4.741110801696777
707916,CSX,2007-09-28,4.747777938842773
707917,CSX,2007-10-01,4.840000152587891
707918,CSX,2007-10-02,4.781110763549805
707919,CSX,2007-10-03,4.658888816833496
707920,CSX,2007-10-04,4.674444198608398
707921,CSX,2007-10-05,4.8355560302734375
707922,CSX,2007-10-08,4.840000152587891
707923,CSX,2007-10-09,4.848888874053955
707924,CSX,2007-10-10,4.767777919769287
707925,CSX,2007-10-11,4.699999809265137
707926,CSX,2007-10-12,4.733333110809326
707927,CSX,2007-10-15,4.7133331298828125
707928,CSX,2007-10-16,4.758889198303223
707929,CSX,2007-10-17,5.037777900695801
707930,CSX,2007-10-18,5.1066670417785645
707931,CSX,2007-10-19,4.957777976989746
707932,CSX,2007-10-22,4.9633331298828125
707933,CSX,2007-10-23,5.04888916015625
707934,CSX,2007-10-24,5.031110763549805
707935,CSX,2007-10-25,4.913332939147949
707936,CSX,2007-10-26,4.97333288192749
707937,CSX,2007-10-29,4.968889236450195
707938,CSX,2007-10-30,4.931110858917236
707939,CSX,2007-10-31,4.974443912506104
707940,CSX,2007-11-01,4.815556049346924
707941,CSX,2007-11-02,4.8466668128967285
707942,CSX,2007-11-05,4.897778034210205
707943,CSX,2007-11-06,4.985556125640869
707944,CSX,2007-11-07,4.875555992126465
707945,CSX,2007-11-08,4.948888778686523
707946,CSX,2007-11-09,4.840000152587891
707947,CSX,2007-11-12,4.745555877685547
707948,CSX,2007-11-13,4.8444437980651855
707949,CSX,2007-11-14,4.829999923706055
707950,CSX,2007-11-15,4.843332767486572
707951,CSX,2007-11-16,4.804443836212158
707952,CSX,2007-11-19,4.599999904632568
707953,CSX,2007-11-20,4.586667060852051
707954,CSX,2007-11-21,4.483333110809326
707955,CSX,2007-11-23,4.590000152587891
707956,CSX,2007-11-26,4.471110820770264
707957,CSX,2007-11-27,4.574443817138672
707958,CSX,2007-11-28,4.702221870422363
707959,CSX,2007-11-29,4.593332767486572
707960,CSX,2007-11-30,4.6666669845581055
707961,CSX,2007-12-03,4.592222213745117
707962,CSX,2007-12-04,4.592222213745117
707963,CSX,2007-12-05,4.70555591583252
707964,CSX,2007-12-06,4.8544440269470215
707965,CSX,2007-12-07,4.864443778991699
707966,CSX,2007-12-10,4.897778034210205
707967,CSX,2007-12-11,4.791110992431641
707968,CSX,2007-12-12,4.803332805633545
707969,CSX,2007-12-13,4.975555896759033
707970,CSX,2007-12-14,4.832221984863281
707971,CSX,2007-12-17,4.793333053588867
707972,CSX,2007-12-18,4.845555782318115
707973,CSX,2007-12-19,4.801111221313477
707974,CSX,2007-12-20,4.707777976989746
707975,CSX,2007-12-21,4.852221965789795
707976,CSX,2007-12-24,5.0344438552856445
707977,CSX,2007-12-26,5.024444103240967
707978,CSX,2007-12-27,4.905556201934815
707979,CSX,2007-12-28,4.918889045715332
707980,CSX,2007-12-31,4.886666774749756
707981,CSX,2008-01-02,4.827777862548828
707982,CSX,2008-01-03,4.6666669845581055
707983,CSX,2008-01-04,4.5255560874938965
707984,CSX,2008-01-07,4.505556106567383
707985,CSX,2008-01-08,4.4811110496521
707986,CSX,2008-01-09,4.614443778991699
707987,CSX,2008-01-10,4.828888893127441
707988,CSX,2008-01-11,4.71999979019165
707989,CSX,2008-01-14,4.833333015441895
707990,CSX,2008-01-15,4.761110782623291
707991,CSX,2008-01-16,4.8566670417785645
707992,CSX,2008-01-17,4.595555782318115
707993,CSX,2008-01-18,4.575555801391602
707994,CSX,2008-01-22,4.82111120223999
707995,CSX,2008-01-23,5.056666851043701
707996,CSX,2008-01-24,5.203332901000977
707997,CSX,2008-01-25,5.050000190734863
707998,CSX,2008-01-28,5.24666690826416
707999,CSX,2008-01-29,5.301111221313477
708000,CSX,2008-01-30,5.316667079925537
708001,CSX,2008-01-31,5.384444236755371
708002,CSX,2008-02-01,5.547778129577637
708003,CSX,2008-02-04,5.448888778686523
708004,CSX,2008-02-05,5.260000228881836
708005,CSX,2008-02-06,5.2844438552856445
708006,CSX,2008-02-07,5.274444103240967
708007,CSX,2008-02-08,5.3355560302734375
708008,CSX,2008-02-11,5.43222188949585
708009,CSX,2008-02-12,5.431110858917236
708010,CSX,2008-02-13,5.54555606842041
708011,CSX,2008-02-14,5.422222137451172
708012,CSX,2008-02-15,5.420000076293945
708013,CSX,2008-02-19,5.422222137451172
708014,CSX,2008-02-20,5.621110916137695
708015,CSX,2008-02-21,5.584444046020508
708016,CSX,2008-02-22,5.573332786560059
708017,CSX,2008-02-25,5.75333309173584
708018,CSX,2008-02-26,5.857778072357178
708019,CSX,2008-02-27,5.698888778686523
708020,CSX,2008-02-28,5.6044440269470215
708021,CSX,2008-02-29,5.391110897064209
708022,CSX,2008-03-03,5.433332920074463
708023,CSX,2008-03-04,5.493332862854004
708024,CSX,2008-03-05,5.498888969421387
708025,CSX,2008-03-06,5.313333034515381
708026,CSX,2008-03-07,5.232222080230713
708027,CSX,2008-03-10,5.222221851348877
708028,CSX,2008-03-11,5.441111087799072
708029,CSX,2008-03-12,5.480000019073486
708030,CSX,2008-03-13,5.516666889190674
708031,CSX,2008-03-14,5.441111087799072
708032,CSX,2008-03-17,5.70111083984375
708033,CSX,2008-03-18,6.073332786560059
708034,CSX,2008-03-19,5.894443988800049
708035,CSX,2008-03-20,6.065556049346924
708036,CSX,2008-03-24,6.228888988494873
708037,CSX,2008-03-25,6.381111145019531
708038,CSX,2008-03-26,6.329999923706055
708039,CSX,2008-03-27,6.162221908569336
708040,CSX,2008-03-28,6.283332824707031
708041,CSX,2008-03-31,6.230000019073486
708042,CSX,2008-04-01,6.476666927337647
708043,CSX,2008-04-02,6.401111125946045
708044,CSX,2008-04-03,6.517777919769287
708045,CSX,2008-04-04,6.365555763244629
708046,CSX,2008-04-07,6.376667022705078
708047,CSX,2008-04-08,6.43222188949585
708048,CSX,2008-04-09,6.256667137145996
708049,CSX,2008-04-10,6.2844438552856445
708050,CSX,2008-04-11,6.256667137145996
708051,CSX,2008-04-14,6.345555782318115
708052,CSX,2008-04-15,6.418889045715332
708053,CSX,2008-04-16,6.654444217681885
708054,CSX,2008-04-17,6.546667098999023
708055,CSX,2008-04-18,6.804443836212158
708056,CSX,2008-04-21,6.73444414138794
708057,CSX,2008-04-22,6.739999771118164
708058,CSX,2008-04-23,6.595555782318115
708059,CSX,2008-04-24,6.752222061157227
708060,CSX,2008-04-25,6.8822221755981445
708061,CSX,2008-04-28,6.897778034210205
708062,CSX,2008-04-29,6.8822221755981445
708063,CSX,2008-04-30,6.994443893432617
708064,CSX,2008-05-01,7.172222137451172
708065,CSX,2008-05-02,7.126667022705078
708066,CSX,2008-05-05,7.168889045715332
708067,CSX,2008-05-06,7.2311110496521
708068,CSX,2008-05-07,6.978888988494873
708069,CSX,2008-05-08,7.114443778991699
708070,CSX,2008-05-09,7.02666711807251
708071,CSX,2008-05-12,7.110000133514404
708072,CSX,2008-05-13,7.21999979019165
708073,CSX,2008-05-14,7.267777919769287
708074,CSX,2008-05-15,7.29444408416748
708075,CSX,2008-05-16,7.282221794128418
708076,CSX,2008-05-19,7.437777996063232
708077,CSX,2008-05-20,7.524444103240967
708078,CSX,2008-05-21,7.650000095367432
708079,CSX,2008-05-22,7.505556106567383
708080,CSX,2008-05-23,7.414443969726562
708081,CSX,2008-05-27,7.487778186798096
708082,CSX,2008-05-28,7.555555820465088
708083,CSX,2008-05-29,7.670000076293945
708084,CSX,2008-05-30,7.673333168029785
708085,CSX,2008-06-02,7.606667041778564
708086,CSX,2008-06-03,7.2733330726623535
708087,CSX,2008-06-04,7.185555934906006
708088,CSX,2008-06-05,7.4633331298828125
708089,CSX,2008-06-06,7.267777919769287
708090,CSX,2008-06-09,7.43222188949585
708091,CSX,2008-06-10,7.363333225250244
708092,CSX,2008-06-11,7.066667079925537
708093,CSX,2008-06-12,7.170000076293945
708094,CSX,2008-06-13,7.2688889503479
708095,CSX,2008-06-16,7.236667156219482
708096,CSX,2008-06-17,7.041110992431641
708097,CSX,2008-06-18,7.134444236755371
708098,CSX,2008-06-19,7.371110916137695
708099,CSX,2008-06-20,7.203332901000977
708100,CSX,2008-06-23,7.115555763244629
708101,CSX,2008-06-24,6.915555953979492
708102,CSX,2008-06-25,7.0255560874938965
708103,CSX,2008-06-26,6.820000171661377
708104,CSX,2008-06-27,6.904444217681885
708105,CSX,2008-06-30,6.978888988494873
708106,CSX,2008-07-01,6.769999980926514
708107,CSX,2008-07-02,6.340000152587891
708108,CSX,2008-07-03,6.373332977294922
708109,CSX,2008-07-07,6.320000171661377
708110,CSX,2008-07-08,6.754444122314453
708111,CSX,2008-07-09,6.492221832275391
708112,CSX,2008-07-10,6.656667232513428
708113,CSX,2008-07-11,6.735556125640869
708114,CSX,2008-07-14,6.70555591583252
708115,CSX,2008-07-15,6.43222188949585
708116,CSX,2008-07-16,6.832221984863281
708117,CSX,2008-07-17,6.777778148651123
708118,CSX,2008-07-18,6.764443874359131
708119,CSX,2008-07-21,6.878889083862305
708120,CSX,2008-07-22,6.95444393157959
708121,CSX,2008-07-23,7.2266669273376465
708122,CSX,2008-07-24,7.066667079925537
708123,CSX,2008-07-25,7.037777900695801
708124,CSX,2008-07-28,6.868888854980469
708125,CSX,2008-07-29,7.203332901000977
708126,CSX,2008-07-30,7.628889083862305
708127,CSX,2008-07-31,7.508889198303223
708128,CSX,2008-08-01,7.352221965789795
708129,CSX,2008-08-04,7.167778015136719
708130,CSX,2008-08-05,7.363333225250244
708131,CSX,2008-08-06,7.216667175292969
708132,CSX,2008-08-07,7.019999980926514
708133,CSX,2008-08-08,7.289999961853027
708134,CSX,2008-08-11,7.159999847412109
708135,CSX,2008-08-12,6.684443950653076
708136,CSX,2008-08-13,6.681110858917236
708137,CSX,2008-08-14,6.797778129577637
708138,CSX,2008-08-15,6.767777919769287
708139,CSX,2008-08-18,6.668889045715332
708140,CSX,2008-08-19,6.650000095367432
708141,CSX,2008-08-20,6.710000038146973
708142,CSX,2008-08-21,6.884444236755371
708143,CSX,2008-08-22,7.081110954284668
708144,CSX,2008-08-25,7.033332824707031
708145,CSX,2008-08-26,7.043333053588867
708146,CSX,2008-08-27,7.074443817138672
708147,CSX,2008-08-28,7.196667194366455
708148,CSX,2008-08-29,7.186666965484619
708149,CSX,2008-09-02,6.921111106872559
708150,CSX,2008-09-03,6.684443950653076
708151,CSX,2008-09-04,6.4422221183776855
708152,CSX,2008-09-05,6.412221908569336
708153,CSX,2008-09-08,6.487778186798096
708154,CSX,2008-09-09,5.991110801696777
708155,CSX,2008-09-10,6.0944437980651855
708156,CSX,2008-09-11,6.744443893432617
708157,CSX,2008-09-12,6.845555782318115
708158,CSX,2008-09-15,6.49666690826416
708159,CSX,2008-09-16,6.340000152587891
708160,CSX,2008-09-17,5.888888835906982
708161,CSX,2008-09-18,6.289999961853027
708162,CSX,2008-09-19,6.5966668128967285
708163,CSX,2008-09-22,6.254444122314453
708164,CSX,2008-09-23,6.322222232818604
708165,CSX,2008-09-24,6.1644439697265625
708166,CSX,2008-09-25,6.277778148651123
708167,CSX,2008-09-26,6.2655558586120605
708168,CSX,2008-09-29,6.02666711807251
708169,CSX,2008-09-30,6.063333034515381
708170,CSX,2008-10-01,5.8955559730529785
708171,CSX,2008-10-02,5.245555877685547
708172,CSX,2008-10-03,5.300000190734863
708173,CSX,2008-10-06,5.302221775054932
708174,CSX,2008-10-07,5.108889102935791
708175,CSX,2008-10-08,5.174444198608398
708176,CSX,2008-10-09,4.986667156219482
708177,CSX,2008-10-10,4.812222003936768
708178,CSX,2008-10-13,5.541110992431641
708179,CSX,2008-10-14,5.348888874053955
708180,CSX,2008-10-15,4.761110782623291
708181,CSX,2008-10-16,4.913332939147949
708182,CSX,2008-10-17,4.814444065093994
708183,CSX,2008-10-20,5.063333034515381
708184,CSX,2008-10-21,5.007778167724609
708185,CSX,2008-10-22,4.840000152587891
708186,CSX,2008-10-23,4.860000133514404
708187,CSX,2008-10-24,4.708889007568359
708188,CSX,2008-10-27,4.517777919769287
708189,CSX,2008-10-28,4.792222023010254
708190,CSX,2008-10-29,4.815556049346924
708191,CSX,2008-10-30,5.005556106567383
708192,CSX,2008-10-31,5.079999923706055
708193,CSX,2008-11-03,5.001111030578613
708194,CSX,2008-11-04,5.211111068725586
708195,CSX,2008-11-05,4.945556163787842
708196,CSX,2008-11-06,4.739999771118164
708197,CSX,2008-11-07,4.752222061157227
708198,CSX,2008-11-10,4.815556049346924
708199,CSX,2008-11-11,4.869999885559082
708200,CSX,2008-11-12,4.615555763244629
708201,CSX,2008-11-13,4.70444393157959
708202,CSX,2008-11-14,4.313333034515381
708203,CSX,2008-11-17,4.175556182861328
708204,CSX,2008-11-18,4.0
708205,CSX,2008-11-19,3.640000104904175
708206,CSX,2008-11-20,3.5299999713897705
708207,CSX,2008-11-21,3.744443893432617
708208,CSX,2008-11-24,3.882221937179565
708209,CSX,2008-11-25,4.066667079925537
708210,CSX,2008-11-26,4.165555953979492
708211,CSX,2008-11-28,4.137777805328369
708212,CSX,2008-12-01,3.754443883895874
708213,CSX,2008-12-02,3.781111001968384
708214,CSX,2008-12-03,3.837778091430664
708215,CSX,2008-12-04,3.69333291053772
708216,CSX,2008-12-05,3.794444084167481
708217,CSX,2008-12-08,4.077777862548828
708218,CSX,2008-12-09,3.788888931274414
708219,CSX,2008-12-10,3.956666946411133
708220,CSX,2008-12-11,3.79555606842041
708221,CSX,2008-12-12,3.538888931274414
708222,CSX,2008-12-15,3.4866669178009038
708223,CSX,2008-12-16,3.77222204208374
708224,CSX,2008-12-17,3.9222218990325928
708225,CSX,2008-12-18,3.6888890266418457
708226,CSX,2008-12-19,3.51111102104187
708227,CSX,2008-12-22,3.516666889190674
708228,CSX,2008-12-23,3.468888998031616
708229,CSX,2008-12-24,3.478888988494873
708230,CSX,2008-12-26,3.5
708231,CSX,2008-12-29,3.3922219276428223
708232,CSX,2008-12-30,3.504443883895874
708233,CSX,2008-12-31,3.6077780723571777
708234,CSX,2009-01-02,3.846667051315308
708235,CSX,2009-01-05,3.9266669750213614
708236,CSX,2009-01-06,4.076666831970215
708237,CSX,2009-01-07,3.8611109256744394
708238,CSX,2009-01-08,3.9144439697265625
708239,CSX,2009-01-09,3.8355560302734375
708240,CSX,2009-01-12,3.5799999237060547
708241,CSX,2009-01-13,3.51555609703064
708242,CSX,2009-01-14,3.3444440364837646
708243,CSX,2009-01-15,3.353332996368408
708244,CSX,2009-01-16,3.314444065093994
708245,CSX,2009-01-20,3.097778081893921
708246,CSX,2009-01-21,3.232222080230713
708247,CSX,2009-01-22,3.2233328819274902
708248,CSX,2009-01-23,3.20444393157959
708249,CSX,2009-01-26,3.1544439792633057
708250,CSX,2009-01-27,3.29555606842041
708251,CSX,2009-01-28,3.4455559253692627
708252,CSX,2009-01-29,3.301110982894897
708253,CSX,2009-01-30,3.217777967453003
708254,CSX,2009-02-02,3.203332901000977
708255,CSX,2009-02-03,3.346667051315308
708256,CSX,2009-02-04,3.3711109161376958
708257,CSX,2009-02-05,3.4377779960632324
708258,CSX,2009-02-06,3.6422219276428223
708259,CSX,2009-02-09,3.6422219276428223
708260,CSX,2009-02-10,3.412221908569336
708261,CSX,2009-02-11,3.3566670417785645
708262,CSX,2009-02-12,3.2577779293060303
708263,CSX,2009-02-13,3.24666690826416
708264,CSX,2009-02-17,3.053333044052124
708265,CSX,2009-02-18,3.0944440364837646
708266,CSX,2009-02-19,2.9222218990325928
708267,CSX,2009-02-20,2.956666946411133
708268,CSX,2009-02-23,2.774444103240967
708269,CSX,2009-02-24,2.970000028610229
708270,CSX,2009-02-25,2.819999933242798
708271,CSX,2009-02-26,2.7755560874938965
708272,CSX,2009-02-27,2.7422220706939697
708273,CSX,2009-03-02,2.539999961853028
708274,CSX,2009-03-03,2.5366671085357666
708275,CSX,2009-03-04,2.613332986831665
708276,CSX,2009-03-05,2.493333101272583
708277,CSX,2009-03-06,2.3988890647888184
708278,CSX,2009-03-09,2.3222219944000244
708279,CSX,2009-03-10,2.4744439125061035
708280,CSX,2009-03-11,2.5
708281,CSX,2009-03-12,2.592221975326538
708282,CSX,2009-03-13,2.5788888931274414
708283,CSX,2009-03-16,2.7377779483795166
708284,CSX,2009-03-17,2.7866671085357666
708285,CSX,2009-03-18,2.7911109924316406
708286,CSX,2009-03-19,2.793333053588867
708287,CSX,2009-03-20,2.69333291053772
708288,CSX,2009-03-23,3.0199999809265137
708289,CSX,2009-03-24,2.9922220706939697
708290,CSX,2009-03-25,2.8666670322418213
708291,CSX,2009-03-26,3.105556011199951
708292,CSX,2009-03-27,3.04555606842041
708293,CSX,2009-03-30,2.847778081893921
708294,CSX,2009-03-31,2.8722219467163086
708295,CSX,2009-04-01,2.950000047683716
708296,CSX,2009-04-02,3.23888897895813
708297,CSX,2009-04-03,3.27222204208374
708298,CSX,2009-04-06,3.1888890266418457
708299,CSX,2009-04-07,3.0899999141693115
708300,CSX,2009-04-08,3.1766669750213623
708301,CSX,2009-04-09,3.305556058883667
708302,CSX,2009-04-13,3.2100000381469727
708303,CSX,2009-04-14,3.1544439792633057
708304,CSX,2009-04-15,3.3988890647888184
708305,CSX,2009-04-16,3.4388890266418457
708306,CSX,2009-04-17,3.4866669178009038
708307,CSX,2009-04-20,3.2166669368743896
708308,CSX,2009-04-21,3.24666690826416
708309,CSX,2009-04-22,3.2055559158325195
708310,CSX,2009-04-23,3.4111111164093018
708311,CSX,2009-04-24,3.4411110877990723
708312,CSX,2009-04-27,3.277777910232544
708313,CSX,2009-04-28,3.1722218990325928
708314,CSX,2009-04-29,3.308888912200928
708315,CSX,2009-04-30,3.287777900695801
708316,CSX,2009-05-01,3.396667003631592
708317,CSX,2009-05-04,3.566667079925537
708318,CSX,2009-05-05,3.475555896759033
708319,CSX,2009-05-06,3.482222080230713
708320,CSX,2009-05-07,3.363332986831665
708321,CSX,2009-05-08,3.446666955947876
708322,CSX,2009-05-11,3.1811110973358154
708323,CSX,2009-05-12,3.1111109256744385
708324,CSX,2009-05-13,3.004443883895874
708325,CSX,2009-05-14,2.995556116104126
708326,CSX,2009-05-15,3.074444055557251
708327,CSX,2009-05-18,3.184443950653076
708328,CSX,2009-05-19,3.184443950653076
708329,CSX,2009-05-20,3.2622220516204834
708330,CSX,2009-05-21,3.123332977294922
708331,CSX,2009-05-22,3.1288890838623047
708332,CSX,2009-05-26,3.316667079925537
708333,CSX,2009-05-27,3.196666955947876
708334,CSX,2009-05-28,3.267777919769287
708335,CSX,2009-05-29,3.528888940811157
708336,CSX,2009-06-01,3.745556116104126
708337,CSX,2009-06-02,3.809999942779541
708338,CSX,2009-06-03,3.641110897064209
708339,CSX,2009-06-04,3.7833330631256095
708340,CSX,2009-06-05,3.771111011505127
708341,CSX,2009-06-08,3.836667060852051
708342,CSX,2009-06-09,3.918889045715332
708343,CSX,2009-06-10,3.880000114440918
708344,CSX,2009-06-11,3.873332977294922
708345,CSX,2009-06-12,4.0577778816223145
708346,CSX,2009-06-15,3.796667098999024
708347,CSX,2009-06-16,3.822221994400024
708348,CSX,2009-06-17,3.7577779293060303
708349,CSX,2009-06-18,3.76444411277771
708350,CSX,2009-06-19,3.839999914169312
708351,CSX,2009-06-22,3.5677781105041504
708352,CSX,2009-06-23,3.625555992126465
708353,CSX,2009-06-24,3.697777986526489
708354,CSX,2009-06-25,3.917778015136719
708355,CSX,2009-06-26,4.02222204208374
708356,CSX,2009-06-29,3.862221956253052
708357,CSX,2009-06-30,3.847778081893921
708358,CSX,2009-07-01,3.847778081893921
708359,CSX,2009-07-02,3.691111087799072
708360,CSX,2009-07-06,3.615556001663208
708361,CSX,2009-07-07,3.472222089767456
708362,CSX,2009-07-08,3.493333101272583
708363,CSX,2009-07-09,3.537777900695801
708364,CSX,2009-07-10,3.558888912200928
708365,CSX,2009-07-13,3.615556001663208
708366,CSX,2009-07-14,3.866667032241821
708367,CSX,2009-07-15,4.105556011199951
708368,CSX,2009-07-16,4.119999885559082
708369,CSX,2009-07-17,4.207777976989746
708370,CSX,2009-07-20,4.326666831970215
708371,CSX,2009-07-21,4.331110954284668
708372,CSX,2009-07-22,4.387777805328369
708373,CSX,2009-07-23,4.537777900695801
708374,CSX,2009-07-24,4.524444103240967
708375,CSX,2009-07-27,4.546667098999023
708376,CSX,2009-07-28,4.409999847412109
708377,CSX,2009-07-29,4.418889045715332
708378,CSX,2009-07-30,4.49666690826416
708379,CSX,2009-07-31,4.457777976989746
708380,CSX,2009-08-03,4.6644439697265625
708381,CSX,2009-08-04,4.661110877990723
708382,CSX,2009-08-05,4.586667060852051
708383,CSX,2009-08-06,4.564444065093994
708384,CSX,2009-08-07,4.925556182861328
708385,CSX,2009-08-10,4.81777811050415
708386,CSX,2009-08-11,4.907777786254883
708387,CSX,2009-08-12,4.9144439697265625
708388,CSX,2009-08-13,4.982222080230713
708389,CSX,2009-08-14,4.953332901000977
708390,CSX,2009-08-17,4.763332843780518
708391,CSX,2009-08-18,4.825555801391602
708392,CSX,2009-08-19,4.796667098999023
708393,CSX,2009-08-20,4.913332939147949
708394,CSX,2009-08-21,5.006667137145996
708395,CSX,2009-08-24,4.944444179534912
708396,CSX,2009-08-25,4.937777996063232
708397,CSX,2009-08-26,4.783332824707031
708398,CSX,2009-08-27,4.828888893127441
708399,CSX,2009-08-28,4.858889102935791
708400,CSX,2009-08-31,4.722221851348877
708401,CSX,2009-09-01,4.659999847412109
708402,CSX,2009-09-02,4.636666774749756
708403,CSX,2009-09-03,4.935555934906006
708404,CSX,2009-09-04,5.032221794128418
708405,CSX,2009-09-08,5.06777811050415
708406,CSX,2009-09-09,5.214444160461426
708407,CSX,2009-09-10,5.352221965789795
708408,CSX,2009-09-11,5.214444160461426
708409,CSX,2009-09-14,5.2311110496521
708410,CSX,2009-09-15,5.199999809265137
708411,CSX,2009-09-16,5.090000152587891
708412,CSX,2009-09-17,5.013332843780518
708413,CSX,2009-09-18,5.028889179229736
708414,CSX,2009-09-21,5.051111221313477
708415,CSX,2009-09-22,5.0944437980651855
708416,CSX,2009-09-23,4.9633331298828125
708417,CSX,2009-09-24,4.912221908569336
708418,CSX,2009-09-25,4.757778167724609
708419,CSX,2009-09-28,4.862222194671631
708420,CSX,2009-09-29,4.785555839538574
708421,CSX,2009-09-30,4.651111125946045
708422,CSX,2009-10-01,4.641110897064209
708423,CSX,2009-10-02,4.627778053283691
708424,CSX,2009-10-05,4.733333110809326
708425,CSX,2009-10-06,4.74666690826416
708426,CSX,2009-10-07,4.755556106567383
708427,CSX,2009-10-08,4.903333187103272
708428,CSX,2009-10-09,4.940000057220459
708429,CSX,2009-10-12,4.989999771118164
708430,CSX,2009-10-13,4.920000076293945
708431,CSX,2009-10-14,5.228888988494873
708432,CSX,2009-10-15,5.183332920074463
708433,CSX,2009-10-16,5.196667194366455
708434,CSX,2009-10-19,5.20444393157959
708435,CSX,2009-10-20,5.162221908569336
708436,CSX,2009-10-21,5.051111221313477
708437,CSX,2009-10-22,5.107778072357178
708438,CSX,2009-10-23,4.813333034515381
708439,CSX,2009-10-26,4.836667060852051
708440,CSX,2009-10-27,4.728888988494873
708441,CSX,2009-10-28,4.662221908569336
708442,CSX,2009-10-29,4.800000190734863
708443,CSX,2009-10-30,4.686666965484619
708444,CSX,2009-11-02,4.760000228881836
708445,CSX,2009-11-03,5.107778072357178
708446,CSX,2009-11-04,5.052221775054932
708447,CSX,2009-11-05,5.210000038146973
708448,CSX,2009-11-06,5.29888916015625
708449,CSX,2009-11-09,5.384444236755371
708450,CSX,2009-11-10,5.305555820465088
708451,CSX,2009-11-11,5.357778072357178
708452,CSX,2009-11-12,5.366666793823242
708453,CSX,2009-11-13,5.438889026641846
708454,CSX,2009-11-16,5.511110782623291
708455,CSX,2009-11-17,5.5577778816223145
708456,CSX,2009-11-18,5.555555820465088
708457,CSX,2009-11-19,5.460000038146973
708458,CSX,2009-11-20,5.402222156524658
708459,CSX,2009-11-23,5.408888816833496
708460,CSX,2009-11-24,5.333333015441895
708461,CSX,2009-11-25,5.355556011199951
708462,CSX,2009-11-27,5.281110763549805
708463,CSX,2009-11-30,5.2755560874938965
708464,CSX,2009-12-01,5.424444198608398
708465,CSX,2009-12-02,5.4277777671813965
708466,CSX,2009-12-03,5.361111164093018
708467,CSX,2009-12-04,5.570000171661377
708468,CSX,2009-12-07,5.45444393157959
708469,CSX,2009-12-08,5.28000020980835
708470,CSX,2009-12-09,5.27222204208374
708471,CSX,2009-12-10,5.418889045715332
708472,CSX,2009-12-11,5.437777996063232
708473,CSX,2009-12-14,5.48444414138794
708474,CSX,2009-12-15,5.511110782623291
708475,CSX,2009-12-16,5.535555839538574
708476,CSX,2009-12-17,5.384444236755371
708477,CSX,2009-12-18,5.385556221008301
708478,CSX,2009-12-21,5.4633331298828125
708479,CSX,2009-12-22,5.497777938842773
708480,CSX,2009-12-23,5.550000190734863
708481,CSX,2009-12-24,5.599999904632568
708482,CSX,2009-12-28,5.508889198303223
708483,CSX,2009-12-29,5.462222099304199
708484,CSX,2009-12-30,5.457777976989746
708485,CSX,2009-12-31,5.387777805328369
708486,CSX,2010-01-04,5.42888879776001
708487,CSX,2010-01-05,5.572222232818604
708488,CSX,2010-01-06,5.590000152587891
708489,CSX,2010-01-07,5.551111221313477
708490,CSX,2010-01-08,5.820000171661377
708491,CSX,2010-01-11,5.762221813201904
708492,CSX,2010-01-12,5.634444236755371
708493,CSX,2010-01-13,5.668889045715332
708494,CSX,2010-01-14,5.616666793823242
708495,CSX,2010-01-15,5.559999942779541
708496,CSX,2010-01-19,5.612222194671631
708497,CSX,2010-01-20,5.261110782623291
708498,CSX,2010-01-21,5.039999961853027
708499,CSX,2010-01-22,4.902222156524658
708500,CSX,2010-01-25,4.994443893432617
708501,CSX,2010-01-26,5.033332824707031
708502,CSX,2010-01-27,5.059999942779541
708503,CSX,2010-01-28,4.853332996368408
708504,CSX,2010-01-29,4.762221813201904
708505,CSX,2010-02-01,4.869999885559082
708506,CSX,2010-02-02,4.9422221183776855
708507,CSX,2010-02-03,4.889999866485596
708508,CSX,2010-02-04,4.703332901000977
708509,CSX,2010-02-05,4.7688889503479
708510,CSX,2010-02-08,4.72333288192749
708511,CSX,2010-02-09,4.786666870117188
708512,CSX,2010-02-10,4.786666870117188
708513,CSX,2010-02-11,5.006667137145996
708514,CSX,2010-02-12,4.988889217376709
708515,CSX,2010-02-16,5.123332977294922
708516,CSX,2010-02-17,5.123332977294922
708517,CSX,2010-02-18,5.155556201934815
708518,CSX,2010-02-19,5.196667194366455
708519,CSX,2010-02-22,5.202221870422363
708520,CSX,2010-02-23,5.222221851348877
708521,CSX,2010-02-24,5.25333309173584
708522,CSX,2010-02-25,5.281110763549805
708523,CSX,2010-02-26,5.2733330726623535
708524,CSX,2010-03-01,5.368888854980469
708525,CSX,2010-03-02,5.385556221008301
708526,CSX,2010-03-03,5.331110954284668
708527,CSX,2010-03-04,5.340000152587891
708528,CSX,2010-03-05,5.441111087799072
708529,CSX,2010-03-08,5.447778224945068
708530,CSX,2010-03-09,5.502222061157227
708531,CSX,2010-03-10,5.543333053588867
708532,CSX,2010-03-11,5.631111145019531
708533,CSX,2010-03-12,5.6644439697265625
708534,CSX,2010-03-15,5.679999828338623
708535,CSX,2010-03-16,5.726666927337647
708536,CSX,2010-03-17,5.6922221183776855
708537,CSX,2010-03-18,5.761110782623291
708538,CSX,2010-03-19,5.72333288192749
708539,CSX,2010-03-22,5.755556106567383
708540,CSX,2010-03-23,5.75
708541,CSX,2010-03-24,5.6777777671813965
708542,CSX,2010-03-25,5.686666965484619
708543,CSX,2010-03-26,5.665555953979492
708544,CSX,2010-03-29,5.72333288192749
708545,CSX,2010-03-30,5.703332901000977
708546,CSX,2010-03-31,5.655556201934815
708547,CSX,2010-04-01,5.800000190734863
708548,CSX,2010-04-05,5.845555782318115
708549,CSX,2010-04-06,5.828888893127441
708550,CSX,2010-04-07,5.7688889503479
708551,CSX,2010-04-08,5.886666774749756
708552,CSX,2010-04-09,5.884444236755371
708553,CSX,2010-04-12,5.875555992126465
708554,CSX,2010-04-13,5.920000076293945
708555,CSX,2010-04-14,6.162221908569336
708556,CSX,2010-04-15,6.138888835906982
708557,CSX,2010-04-16,6.04888916015625
708558,CSX,2010-04-19,6.02222204208374
708559,CSX,2010-04-20,6.134444236755371
708560,CSX,2010-04-21,6.165555953979492
708561,CSX,2010-04-22,6.188889026641846
708562,CSX,2010-04-23,6.313333034515381
708563,CSX,2010-04-26,6.333333015441895
708564,CSX,2010-04-27,6.191111087799072
708565,CSX,2010-04-28,6.208889007568359
708566,CSX,2010-04-29,6.364443778991699
708567,CSX,2010-04-30,6.22777795791626
708568,CSX,2010-05-03,6.388888835906982
708569,CSX,2010-05-04,6.147778034210205
708570,CSX,2010-05-05,5.980000019073486
708571,CSX,2010-05-06,5.903333187103272
708572,CSX,2010-05-07,5.852221965789795
708573,CSX,2010-05-10,6.138888835906982
708574,CSX,2010-05-11,6.175556182861328
708575,CSX,2010-05-12,6.304443836212158
708576,CSX,2010-05-13,6.216667175292969
708577,CSX,2010-05-14,6.114443778991699
708578,CSX,2010-05-17,6.074443817138672
708579,CSX,2010-05-18,5.987778186798096
708580,CSX,2010-05-19,5.902222156524658
708581,CSX,2010-05-20,5.528889179229736
708582,CSX,2010-05-21,5.676667213439941
708583,CSX,2010-05-24,5.607778072357178
708584,CSX,2010-05-25,5.608889102935791
708585,CSX,2010-05-26,5.646667003631592
708586,CSX,2010-05-27,5.8466668128967285
708587,CSX,2010-05-28,5.805555820465088
708588,CSX,2010-06-01,5.725555896759033
708589,CSX,2010-06-02,5.944444179534912
708590,CSX,2010-06-03,5.891110897064209
708591,CSX,2010-06-04,5.5577778816223145
708592,CSX,2010-06-07,5.406667232513428
708593,CSX,2010-06-08,5.472221851348877
708594,CSX,2010-06-09,5.465556144714356
708595,CSX,2010-06-10,5.752222061157227
708596,CSX,2010-06-11,5.7944440841674805
708597,CSX,2010-06-14,5.763332843780518
708598,CSX,2010-06-15,5.957777976989746
708599,CSX,2010-06-16,5.968889236450195
708600,CSX,2010-06-17,6.108889102935791
708601,CSX,2010-06-18,6.105556011199951
708602,CSX,2010-06-21,6.221110820770264
708603,CSX,2010-06-22,5.9422221183776855
708604,CSX,2010-06-23,5.929999828338623
708605,CSX,2010-06-24,5.743332862854004
708606,CSX,2010-06-25,5.805555820465088
708607,CSX,2010-06-28,5.81777811050415
708608,CSX,2010-06-29,5.550000190734863
708609,CSX,2010-06-30,5.514443874359131
708610,CSX,2010-07-01,5.458889007568359
708611,CSX,2010-07-02,5.300000190734863
708612,CSX,2010-07-06,5.2755560874938965
708613,CSX,2010-07-07,5.478888988494873
708614,CSX,2010-07-08,5.639999866485596
708615,CSX,2010-07-09,5.751111030578613
708616,CSX,2010-07-12,5.828888893127441
708617,CSX,2010-07-13,5.74666690826416
708618,CSX,2010-07-14,5.771111011505127
708619,CSX,2010-07-15,5.78000020980835
708620,CSX,2010-07-16,5.568889141082764
708621,CSX,2010-07-19,5.532221794128418
708622,CSX,2010-07-20,5.623332977294922
708623,CSX,2010-07-21,5.5577778816223145
708624,CSX,2010-07-22,5.74666690826416
708625,CSX,2010-07-23,5.849999904632568
708626,CSX,2010-07-26,5.98444414138794
708627,CSX,2010-07-27,5.887777805328369
708628,CSX,2010-07-28,5.8566670417785645
708629,CSX,2010-07-29,5.833333015441895
708630,CSX,2010-07-30,5.857778072357178
708631,CSX,2010-08-02,5.986667156219482
708632,CSX,2010-08-03,5.968889236450195
708633,CSX,2010-08-04,6.0344438552856445
708634,CSX,2010-08-05,6.065556049346924
708635,CSX,2010-08-06,5.933332920074463
708636,CSX,2010-08-09,5.985556125640869
708637,CSX,2010-08-10,5.9277777671813965
708638,CSX,2010-08-11,5.672222137451172
708639,CSX,2010-08-12,5.635556221008301
708640,CSX,2010-08-13,5.598888874053955
708641,CSX,2010-08-16,5.586667060852051
708642,CSX,2010-08-17,5.695556163787842
708643,CSX,2010-08-18,5.745555877685547
708644,CSX,2010-08-19,5.587778091430664
708645,CSX,2010-08-20,5.532221794128418
708646,CSX,2010-08-23,5.404444217681885
708647,CSX,2010-08-24,5.27222204208374
708648,CSX,2010-08-25,5.311110973358154
708649,CSX,2010-08-26,5.384444236755371
708650,CSX,2010-08-27,5.532221794128418
708651,CSX,2010-08-30,5.456666946411133
708652,CSX,2010-08-31,5.543333053588867
708653,CSX,2010-09-01,5.77222204208374
708654,CSX,2010-09-02,5.873332977294922
708655,CSX,2010-09-03,5.9633331298828125
708656,CSX,2010-09-07,5.941111087799072
708657,CSX,2010-09-08,6.072222232818604
708658,CSX,2010-09-09,5.99666690826416
708659,CSX,2010-09-10,6.079999923706055
708660,CSX,2010-09-13,6.119999885559082
708661,CSX,2010-09-14,6.124444007873535
708662,CSX,2010-09-15,6.165555953979492
708663,CSX,2010-09-16,6.084444046020508
708664,CSX,2010-09-17,6.099999904632568
708665,CSX,2010-09-20,6.139999866485596
708666,CSX,2010-09-21,6.22777795791626
708667,CSX,2010-09-22,6.155556201934815
708668,CSX,2010-09-23,6.043333053588867
708669,CSX,2010-09-24,6.237778186798096
708670,CSX,2010-09-27,6.20444393157959
708671,CSX,2010-09-28,6.203332901000977
708672,CSX,2010-09-29,6.184443950653076
708673,CSX,2010-09-30,6.146667003631592
708674,CSX,2010-10-01,6.128889083862305
708675,CSX,2010-10-04,6.050000190734863
708676,CSX,2010-10-05,6.228888988494873
708677,CSX,2010-10-06,6.312222003936768
708678,CSX,2010-10-07,6.29888916015625
708679,CSX,2010-10-08,6.387777805328369
708680,CSX,2010-10-11,6.4633331298828125
708681,CSX,2010-10-12,6.362222194671631
708682,CSX,2010-10-13,6.628889083862305
708683,CSX,2010-10-14,6.658888816833496
708684,CSX,2010-10-15,6.615555763244629
708685,CSX,2010-10-18,6.679999828338623
708686,CSX,2010-10-19,6.574443817138672
708687,CSX,2010-10-20,6.726666927337647
708688,CSX,2010-10-21,6.732222080230713
708689,CSX,2010-10-22,6.797778129577637
708690,CSX,2010-10-25,6.804443836212158
708691,CSX,2010-10-26,6.806666851043701
708692,CSX,2010-10-27,6.717778205871582
708693,CSX,2010-10-28,6.72777795791626
708694,CSX,2010-10-29,6.827777862548828
708695,CSX,2010-11-01,6.852221965789795
708696,CSX,2010-11-02,6.93222188949585
708697,CSX,2010-11-03,6.978888988494873
708698,CSX,2010-11-04,6.946667194366455
708699,CSX,2010-11-05,6.866666793823242
708700,CSX,2010-11-08,6.9144439697265625
708701,CSX,2010-11-09,6.796667098999023
708702,CSX,2010-11-10,6.8566670417785645
708703,CSX,2010-11-11,6.777778148651123
708704,CSX,2010-11-12,6.761110782623291
708705,CSX,2010-11-15,6.82111120223999
708706,CSX,2010-11-16,6.696667194366455
708707,CSX,2010-11-17,6.73444414138794
708708,CSX,2010-11-18,6.862222194671631
708709,CSX,2010-11-19,6.937777996063232
708710,CSX,2010-11-22,6.867777824401856
708711,CSX,2010-11-23,6.687777996063232
708712,CSX,2010-11-24,6.877778053283691
708713,CSX,2010-11-26,6.852221965789795
708714,CSX,2010-11-29,6.864443778991699
708715,CSX,2010-11-30,6.756667137145996
708716,CSX,2010-12-01,6.993332862854004
708717,CSX,2010-12-02,7.114443778991699
708718,CSX,2010-12-03,7.156667232513428
708719,CSX,2010-12-06,7.111111164093018
708720,CSX,2010-12-07,7.123332977294922
708721,CSX,2010-12-08,7.012221813201904
708722,CSX,2010-12-09,7.101110935211182
708723,CSX,2010-12-10,7.122221946716309
708724,CSX,2010-12-13,7.086667060852051
708725,CSX,2010-12-14,7.068889141082764
708726,CSX,2010-12-15,7.008889198303223
708727,CSX,2010-12-16,7.105556011199951
708728,CSX,2010-12-17,7.073332786560059
708729,CSX,2010-12-20,7.031110763549805
708730,CSX,2010-12-21,7.110000133514404
708731,CSX,2010-12-22,7.108889102935791
708732,CSX,2010-12-23,7.075555801391602
708733,CSX,2010-12-27,7.134444236755371
708734,CSX,2010-12-28,7.146667003631592
708735,CSX,2010-12-29,7.151111125946045
708736,CSX,2010-12-30,7.162221908569336
708737,CSX,2010-12-31,7.17888879776001
708738,CSX,2011-01-03,7.293333053588867
708739,CSX,2011-01-04,7.267777919769287
708740,CSX,2011-01-05,7.32111120223999
708741,CSX,2011-01-06,7.358889102935791
708742,CSX,2011-01-07,7.532221794128418
708743,CSX,2011-01-10,7.553332805633545
708744,CSX,2011-01-11,7.555555820465088
708745,CSX,2011-01-12,7.633333206176758
708746,CSX,2011-01-13,7.696667194366455
708747,CSX,2011-01-14,7.690000057220459
708748,CSX,2011-01-18,7.659999847412109
708749,CSX,2011-01-19,7.590000152587891
708750,CSX,2011-01-20,7.52666711807251
708751,CSX,2011-01-21,7.5155558586120605
708752,CSX,2011-01-24,7.5233330726623535
708753,CSX,2011-01-25,7.805555820465088
708754,CSX,2011-01-26,7.891110897064209
708755,CSX,2011-01-27,7.880000114440918
708756,CSX,2011-01-28,7.697778224945068
708757,CSX,2011-01-31,7.8444437980651855
708758,CSX,2011-02-01,7.985556125640869
708759,CSX,2011-02-02,7.885556221008301
708760,CSX,2011-02-03,7.722221851348877
708761,CSX,2011-02-04,7.744443893432617
708762,CSX,2011-02-07,7.855556011199951
708763,CSX,2011-02-08,7.853332996368408
708764,CSX,2011-02-09,7.887777805328369
708765,CSX,2011-02-10,7.986667156219482
708766,CSX,2011-02-11,8.137778282165527
708767,CSX,2011-02-14,8.23888874053955
708768,CSX,2011-02-15,8.237777709960938
708769,CSX,2011-02-16,8.300000190734863
708770,CSX,2011-02-17,8.323332786560059
708771,CSX,2011-02-18,8.30666732788086
708772,CSX,2011-02-22,8.103333473205566
708773,CSX,2011-02-23,7.948888778686523
708774,CSX,2011-02-24,7.987778186798096
708775,CSX,2011-02-25,8.146666526794434
708776,CSX,2011-02-28,8.29555606842041
708777,CSX,2011-03-01,8.064443588256836
708778,CSX,2011-03-02,8.199999809265137
708779,CSX,2011-03-03,8.411110877990723
708780,CSX,2011-03-04,8.328888893127441
708781,CSX,2011-03-07,8.247777938842773
708782,CSX,2011-03-08,8.40666675567627
708783,CSX,2011-03-09,8.431111335754395
708784,CSX,2011-03-10,8.285555839538574
708785,CSX,2011-03-11,8.321110725402832
708786,CSX,2011-03-14,8.268889427185059
708787,CSX,2011-03-15,8.304444313049316
708788,CSX,2011-03-16,8.19333267211914
708789,CSX,2011-03-17,8.41333293914795
708790,CSX,2011-03-18,8.468889236450195
708791,CSX,2011-03-21,8.676667213439941
708792,CSX,2011-03-22,8.707777976989746
708793,CSX,2011-03-23,8.70555591583252
708794,CSX,2011-03-24,8.773332595825195
708795,CSX,2011-03-25,8.79555606842041
708796,CSX,2011-03-28,8.8644437789917
708797,CSX,2011-03-29,8.890000343322754
708798,CSX,2011-03-30,8.618888854980469
708799,CSX,2011-03-31,8.733332633972168
708800,CSX,2011-04-01,8.821110725402832
708801,CSX,2011-04-04,8.767778396606445
708802,CSX,2011-04-05,8.627778053283691
708803,CSX,2011-04-06,8.655555725097656
708804,CSX,2011-04-07,8.65666675567627
708805,CSX,2011-04-08,8.546667098999023
708806,CSX,2011-04-11,8.467778205871582
708807,CSX,2011-04-12,8.374444007873535
708808,CSX,2011-04-13,8.456666946411133
708809,CSX,2011-04-14,8.456666946411133
708810,CSX,2011-04-15,8.517778396606445
708811,CSX,2011-04-18,8.372221946716309
708812,CSX,2011-04-19,8.448888778686523
708813,CSX,2011-04-20,8.225556373596191
708814,CSX,2011-04-21,8.29444408416748
708815,CSX,2011-04-25,8.292222023010254
708816,CSX,2011-04-26,8.513333320617676
708817,CSX,2011-04-27,8.54888916015625
708818,CSX,2011-04-28,8.678889274597168
708819,CSX,2011-04-29,8.743332862854004
708820,CSX,2011-05-02,8.739999771118164
708821,CSX,2011-05-03,8.65999984741211
708822,CSX,2011-05-04,8.54111099243164
708823,CSX,2011-05-05,8.647777557373047
708824,CSX,2011-05-06,8.733332633972168
708825,CSX,2011-05-09,8.694443702697754
708826,CSX,2011-05-10,8.792222023010254
708827,CSX,2011-05-11,8.598889350891113
708828,CSX,2011-05-12,8.554444313049316
708829,CSX,2011-05-13,8.305556297302246
708830,CSX,2011-05-16,8.268889427185059
708831,CSX,2011-05-17,8.20111083984375
708832,CSX,2011-05-18,8.382222175598145
708833,CSX,2011-05-19,8.56222152709961
708834,CSX,2011-05-20,8.600000381469727
708835,CSX,2011-05-23,8.45888900756836
708836,CSX,2011-05-24,8.407777786254883
708837,CSX,2011-05-25,8.518889427185059
708838,CSX,2011-05-26,8.582221984863281
708839,CSX,2011-05-27,8.658888816833496
708840,CSX,2011-05-31,8.811111450195312
708841,CSX,2011-06-01,8.477778434753418
708842,CSX,2011-06-02,8.585556030273438
708843,CSX,2011-06-03,8.415555953979492
708844,CSX,2011-06-06,8.300000190734863
708845,CSX,2011-06-07,8.29888916015625
708846,CSX,2011-06-08,8.222222328186035
708847,CSX,2011-06-09,8.36111068725586
708848,CSX,2011-06-10,8.164443969726562
708849,CSX,2011-06-13,8.144444465637207
708850,CSX,2011-06-14,8.274443626403809
708851,CSX,2011-06-15,8.108888626098633
708852,CSX,2011-06-16,8.100000381469727
708853,CSX,2011-06-17,8.270000457763672
708854,CSX,2011-06-20,8.369999885559082
708855,CSX,2011-06-21,8.596667289733887
708856,CSX,2011-06-22,8.516667366027832
708857,CSX,2011-06-23,8.430000305175781
708858,CSX,2011-06-24,8.329999923706055
708859,CSX,2011-06-27,8.373332977294922
708860,CSX,2011-06-28,8.50333309173584
708861,CSX,2011-06-29,8.58666706085205
708862,CSX,2011-06-30,8.739999771118164
708863,CSX,2011-07-01,8.936667442321777
708864,CSX,2011-07-05,8.833333015441895
708865,CSX,2011-07-06,8.903332710266113
708866,CSX,2011-07-07,9.00333309173584
708867,CSX,2011-07-08,8.873332977294922
708868,CSX,2011-07-11,8.653332710266113
708869,CSX,2011-07-12,8.569999694824219
708870,CSX,2011-07-13,8.619999885559082
708871,CSX,2011-07-14,8.416666984558105
708872,CSX,2011-07-15,8.4399995803833
708873,CSX,2011-07-18,8.396666526794434
708874,CSX,2011-07-19,8.493332862854004
708875,CSX,2011-07-20,8.350000381469727
708876,CSX,2011-07-21,8.49666690826416
708877,CSX,2011-07-22,8.460000038146973
708878,CSX,2011-07-25,8.486666679382324
708879,CSX,2011-07-26,8.350000381469727
708880,CSX,2011-07-27,8.226667404174805
708881,CSX,2011-07-28,8.243332862854004
708882,CSX,2011-07-29,8.1899995803833
708883,CSX,2011-08-01,8.233332633972168
708884,CSX,2011-08-02,7.823332786560059
708885,CSX,2011-08-03,7.873332977294922
708886,CSX,2011-08-04,7.343332767486572
708887,CSX,2011-08-05,7.323332786560059
708888,CSX,2011-08-08,6.863333225250244
708889,CSX,2011-08-09,7.360000133514404
708890,CSX,2011-08-10,7.179999828338623
708891,CSX,2011-08-11,7.433332920074463
708892,CSX,2011-08-12,7.533332824707031
708893,CSX,2011-08-15,7.659999847412109
708894,CSX,2011-08-16,7.46999979019165
708895,CSX,2011-08-17,7.519999980926514
708896,CSX,2011-08-18,7.059999942779541
708897,CSX,2011-08-19,6.800000190734863
708898,CSX,2011-08-22,6.730000019073486
708899,CSX,2011-08-23,6.833333015441895
708900,CSX,2011-08-24,7.0
708901,CSX,2011-08-25,6.96999979019165
708902,CSX,2011-08-26,7.150000095367432
708903,CSX,2011-08-29,7.266666889190674
708904,CSX,2011-08-30,7.296667098999023
708905,CSX,2011-08-31,7.313333034515381
708906,CSX,2011-09-01,7.176667213439941
708907,CSX,2011-09-02,6.853332996368408
708908,CSX,2011-09-06,6.786666870117188
708909,CSX,2011-09-07,6.940000057220459
708910,CSX,2011-09-08,6.733333110809326
708911,CSX,2011-09-09,6.52666711807251
708912,CSX,2011-09-12,6.50333309173584
708913,CSX,2011-09-13,6.739999771118164
708914,CSX,2011-09-14,6.866666793823242
708915,CSX,2011-09-15,7.013332843780518
708916,CSX,2011-09-16,7.143332958221436
708917,CSX,2011-09-19,6.836667060852051
708918,CSX,2011-09-20,6.743332862854004
708919,CSX,2011-09-21,6.196667194366455
708920,CSX,2011-09-22,6.203332901000977
708921,CSX,2011-09-23,6.4166669845581055
708922,CSX,2011-09-26,6.349999904632568
708923,CSX,2011-09-27,6.52666711807251
708924,CSX,2011-09-28,6.300000190734863
708925,CSX,2011-09-29,6.52666711807251
708926,CSX,2011-09-30,6.22333288192749
708927,CSX,2011-10-03,6.130000114440918
708928,CSX,2011-10-04,6.403333187103272
708929,CSX,2011-10-05,6.543333053588867
708930,CSX,2011-10-06,6.736667156219482
708931,CSX,2011-10-07,6.696667194366455
708932,CSX,2011-10-10,6.960000038146973
708933,CSX,2011-10-11,6.949999809265137
708934,CSX,2011-10-12,7.036666870117188
708935,CSX,2011-10-13,6.923333168029785
708936,CSX,2011-10-14,7.043333053588867
708937,CSX,2011-10-17,6.796667098999023
708938,CSX,2011-10-18,7.113333225250244
708939,CSX,2011-10-19,7.016666889190674
708940,CSX,2011-10-20,7.070000171661377
708941,CSX,2011-10-21,7.2866668701171875
708942,CSX,2011-10-24,7.2866668701171875
708943,CSX,2011-10-25,7.056666851043701
708944,CSX,2011-10-26,7.143332958221436
708945,CSX,2011-10-27,7.563333034515381
708946,CSX,2011-10-28,7.703332901000977
708947,CSX,2011-10-31,7.403333187103271
708948,CSX,2011-11-01,7.163332939147949
708949,CSX,2011-11-02,7.2266669273376465
708950,CSX,2011-11-03,7.283332824707031
708951,CSX,2011-11-04,7.25333309173584
708952,CSX,2011-11-07,7.306666851043701
708953,CSX,2011-11-08,7.386666774749756
708954,CSX,2011-11-09,7.056666851043701
708955,CSX,2011-11-10,7.233333110809326
708956,CSX,2011-11-11,7.49666690826416
708957,CSX,2011-11-14,7.436666965484619
708958,CSX,2011-11-15,7.449999809265137
708959,CSX,2011-11-16,7.343332767486572
708960,CSX,2011-11-17,7.150000095367432
708961,CSX,2011-11-18,7.2133331298828125
708962,CSX,2011-11-21,6.980000019073486
708963,CSX,2011-11-22,6.980000019073486
708964,CSX,2011-11-23,6.743332862854004
708965,CSX,2011-11-25,6.6666669845581055
708966,CSX,2011-11-28,6.893332958221436
708967,CSX,2011-11-29,6.893332958221436
708968,CSX,2011-11-30,7.236667156219482
708969,CSX,2011-12-01,7.243332862854004
708970,CSX,2011-12-02,7.216667175292969
708971,CSX,2011-12-05,7.343332767486572
708972,CSX,2011-12-06,7.27666711807251
708973,CSX,2011-12-07,7.173333168029785
708974,CSX,2011-12-08,7.013332843780518
708975,CSX,2011-12-09,7.1066670417785645
708976,CSX,2011-12-12,6.966667175292969
708977,CSX,2011-12-13,6.809999942779541
708978,CSX,2011-12-14,6.679999828338623
708979,CSX,2011-12-15,6.659999847412109
708980,CSX,2011-12-16,6.803332805633545
708981,CSX,2011-12-19,6.74666690826416
708982,CSX,2011-12-20,6.980000019073486
708983,CSX,2011-12-21,7.006667137145996
708984,CSX,2011-12-22,7.03000020980835
708985,CSX,2011-12-23,7.113333225250244
708986,CSX,2011-12-27,7.083333015441895
708987,CSX,2011-12-28,6.953332901000977
708988,CSX,2011-12-29,7.006667137145996
708989,CSX,2011-12-30,7.019999980926514
708990,CSX,2012-01-03,7.346666812896728
708991,CSX,2012-01-04,7.553332805633545
708992,CSX,2012-01-05,7.586667060852051
708993,CSX,2012-01-06,7.563333034515381
708994,CSX,2012-01-09,7.676667213439941
708995,CSX,2012-01-10,7.843332767486572
708996,CSX,2012-01-11,7.826666831970215
708997,CSX,2012-01-12,7.8933329582214355
708998,CSX,2012-01-13,7.646667003631592
708999,CSX,2012-01-17,7.650000095367432
709000,CSX,2012-01-18,7.619999885559082
709001,CSX,2012-01-19,7.683332920074463
709002,CSX,2012-01-20,7.606667041778564
709003,CSX,2012-01-23,7.563333034515381
709004,CSX,2012-01-24,7.283332824707031
709005,CSX,2012-01-25,7.553332805633545
709006,CSX,2012-01-26,7.659999847412109
709007,CSX,2012-01-27,7.586667060852051
709008,CSX,2012-01-30,7.556666851043701
709009,CSX,2012-01-31,7.516666889190674
709010,CSX,2012-02-01,7.550000190734863
709011,CSX,2012-02-02,7.52666711807251
709012,CSX,2012-02-03,7.72333288192749
709013,CSX,2012-02-06,7.440000057220459
709014,CSX,2012-02-07,7.383333206176758
709015,CSX,2012-02-08,7.316667079925537
709016,CSX,2012-02-09,7.426667213439941
709017,CSX,2012-02-10,7.349999904632568
709018,CSX,2012-02-13,7.313333034515381
709019,CSX,2012-02-14,7.2733330726623535
709020,CSX,2012-02-15,7.063333034515381
709021,CSX,2012-02-16,7.173333168029785
709022,CSX,2012-02-17,7.196667194366455
709023,CSX,2012-02-21,7.050000190734863
709024,CSX,2012-02-22,7.110000133514404
709025,CSX,2012-02-23,7.230000019073486
709026,CSX,2012-02-24,7.21999979019165
709027,CSX,2012-02-27,7.28000020980835
709028,CSX,2012-02-28,7.173333168029785
709029,CSX,2012-02-29,7.00333309173584
709030,CSX,2012-03-01,7.03000020980835
709031,CSX,2012-03-02,6.920000076293945
709032,CSX,2012-03-05,6.820000171661377
709033,CSX,2012-03-06,6.71999979019165
709034,CSX,2012-03-07,6.75
709035,CSX,2012-03-08,6.9633331298828125
709036,CSX,2012-03-09,6.966667175292969
709037,CSX,2012-03-12,6.873332977294922
709038,CSX,2012-03-13,6.936666965484619
709039,CSX,2012-03-14,6.736667156219482
709040,CSX,2012-03-15,7.306666851043701
709041,CSX,2012-03-16,7.4166669845581055
709042,CSX,2012-03-19,7.356667041778564
709043,CSX,2012-03-20,7.243332862854004
709044,CSX,2012-03-21,7.25333309173584
709045,CSX,2012-03-22,7.006667137145996
709046,CSX,2012-03-23,7.056666851043701
709047,CSX,2012-03-26,7.183332920074463
709048,CSX,2012-03-27,7.353332996368408
709049,CSX,2012-03-28,7.173333168029785
709050,CSX,2012-03-29,7.196667194366455
709051,CSX,2012-03-30,7.173333168029785
709052,CSX,2012-04-02,7.373332977294922
709053,CSX,2012-04-03,7.383333206176758
709054,CSX,2012-04-04,7.49666690826416
709055,CSX,2012-04-05,7.440000057220459
709056,CSX,2012-04-09,7.2266669273376465
709057,CSX,2012-04-10,7.019999980926514
709058,CSX,2012-04-11,7.103332996368408
709059,CSX,2012-04-12,7.353332996368408
709060,CSX,2012-04-13,7.306666851043701
709061,CSX,2012-04-16,7.360000133514404
709062,CSX,2012-04-17,7.480000019073486
709063,CSX,2012-04-18,7.403333187103271
709064,CSX,2012-04-19,7.186666965484619
709065,CSX,2012-04-20,7.203332901000977
709066,CSX,2012-04-23,7.163332939147949
709067,CSX,2012-04-24,7.269999980926514
709068,CSX,2012-04-25,7.386666774749756
709069,CSX,2012-04-26,7.4633331298828125
709070,CSX,2012-04-27,7.4633331298828125
709071,CSX,2012-04-30,7.429999828338623
709072,CSX,2012-05-01,7.559999942779541
709073,CSX,2012-05-02,7.516666889190674
709074,CSX,2012-05-03,7.486667156219482
709075,CSX,2012-05-04,7.383333206176758
709076,CSX,2012-05-07,7.329999923706055
709077,CSX,2012-05-08,7.329999923706055
709078,CSX,2012-05-09,7.21999979019165
709079,CSX,2012-05-10,7.2266669273376465
709080,CSX,2012-05-11,7.21999979019165
709081,CSX,2012-05-14,7.179999828338623
709082,CSX,2012-05-15,7.170000076293945
709083,CSX,2012-05-16,7.173333168029785
709084,CSX,2012-05-17,7.006667137145996
709085,CSX,2012-05-18,6.926667213439941
709086,CSX,2012-05-21,7.110000133514404
709087,CSX,2012-05-22,7.043333053588867
709088,CSX,2012-05-23,7.156667232513428
709089,CSX,2012-05-24,7.116666793823242
709090,CSX,2012-05-25,7.123332977294922
709091,CSX,2012-05-29,7.133333206176758
709092,CSX,2012-05-30,6.960000038146973
709093,CSX,2012-05-31,6.9633331298828125
709094,CSX,2012-06-01,6.7733330726623535
709095,CSX,2012-06-04,6.78000020980835
709096,CSX,2012-06-05,6.77666711807251
709097,CSX,2012-06-06,6.9633331298828125
709098,CSX,2012-06-07,6.99666690826416
709099,CSX,2012-06-08,7.02666711807251
709100,CSX,2012-06-11,6.993332862854004
709101,CSX,2012-06-12,7.256667137145996
709102,CSX,2012-06-13,7.24666690826416
709103,CSX,2012-06-14,7.309999942779541
709104,CSX,2012-06-15,7.433332920074463
709105,CSX,2012-06-18,7.563333034515381
709106,CSX,2012-06-19,7.550000190734863
709107,CSX,2012-06-20,7.489999771118164
709108,CSX,2012-06-21,7.366666793823242
709109,CSX,2012-06-22,7.210000038146973
709110,CSX,2012-06-25,7.099999904632568
709111,CSX,2012-06-26,7.143332958221436
709112,CSX,2012-06-27,7.28000020980835
709113,CSX,2012-06-28,7.293333053588867
709114,CSX,2012-06-29,7.453332901000977
709115,CSX,2012-07-02,7.3933329582214355
709116,CSX,2012-07-03,7.406667232513428
709117,CSX,2012-07-05,7.423333168029785
709118,CSX,2012-07-06,7.46999979019165
709119,CSX,2012-07-09,7.466667175292969
709120,CSX,2012-07-10,7.406667232513428
709121,CSX,2012-07-11,7.4166669845581055
709122,CSX,2012-07-12,7.373332977294922
709123,CSX,2012-07-13,7.553332805633545
709124,CSX,2012-07-16,7.53000020980835
709125,CSX,2012-07-17,7.596666812896728
709126,CSX,2012-07-18,7.543333053588867
709127,CSX,2012-07-19,7.593332767486572
709128,CSX,2012-07-20,7.456666946411133
709129,CSX,2012-07-23,7.296667098999023
709130,CSX,2012-07-24,7.216667175292969
709131,CSX,2012-07-25,7.27666711807251
709132,CSX,2012-07-26,7.4166669845581055
709133,CSX,2012-07-27,7.616666793823242
709134,CSX,2012-07-30,7.630000114440918
709135,CSX,2012-07-31,7.646667003631592
709136,CSX,2012-08-01,7.50333309173584
709137,CSX,2012-08-02,7.533332824707031
709138,CSX,2012-08-03,7.703332901000977
709139,CSX,2012-08-06,7.636666774749756
709140,CSX,2012-08-07,7.613333225250244
709141,CSX,2012-08-08,7.603332996368408
709142,CSX,2012-08-09,7.550000190734863
709143,CSX,2012-08-10,7.659999847412109
709144,CSX,2012-08-13,7.626667022705078
709145,CSX,2012-08-14,7.653333187103271
709146,CSX,2012-08-15,7.6666669845581055
709147,CSX,2012-08-16,7.730000019073486
709148,CSX,2012-08-17,7.796667098999023
709149,CSX,2012-08-20,7.796667098999023
709150,CSX,2012-08-21,7.75333309173584
709151,CSX,2012-08-22,7.739999771118164
709152,CSX,2012-08-23,7.613333225250244
709153,CSX,2012-08-24,7.663332939147949
709154,CSX,2012-08-27,7.593332767486572
709155,CSX,2012-08-28,7.566667079925537
709156,CSX,2012-08-29,7.533332824707031
709157,CSX,2012-08-30,7.46999979019165
709158,CSX,2012-08-31,7.486667156219482
709159,CSX,2012-09-04,7.243332862854004
709160,CSX,2012-09-05,7.133333206176758
709161,CSX,2012-09-06,7.353332996368408
709162,CSX,2012-09-07,7.436666965484619
709163,CSX,2012-09-10,7.426667213439941
709164,CSX,2012-09-11,7.553332805633545
709165,CSX,2012-09-12,7.613333225250244
709166,CSX,2012-09-13,7.679999828338623
709167,CSX,2012-09-14,7.71999979019165
709168,CSX,2012-09-17,7.75333309173584
709169,CSX,2012-09-18,7.670000076293945
709170,CSX,2012-09-19,7.596666812896728
709171,CSX,2012-09-20,7.163332939147949
709172,CSX,2012-09-21,7.043333053588867
709173,CSX,2012-09-24,7.119999885559082
709174,CSX,2012-09-25,7.056666851043701
709175,CSX,2012-09-26,7.0
709176,CSX,2012-09-27,7.036666870117188
709177,CSX,2012-09-28,6.9166669845581055
709178,CSX,2012-10-01,6.936666965484619
709179,CSX,2012-10-02,6.900000095367432
709180,CSX,2012-10-03,7.059999942779541
709181,CSX,2012-10-04,7.0966668128967285
709182,CSX,2012-10-05,7.139999866485596
709183,CSX,2012-10-08,7.203332901000977
709184,CSX,2012-10-09,7.070000171661377
709185,CSX,2012-10-10,7.03000020980835
709186,CSX,2012-10-11,7.053332805633545
709187,CSX,2012-10-12,7.103332996368408
709188,CSX,2012-10-15,7.150000095367432
709189,CSX,2012-10-16,7.210000038146973
709190,CSX,2012-10-17,7.063333034515381
709191,CSX,2012-10-18,7.119999885559082
709192,CSX,2012-10-19,7.033332824707031
709193,CSX,2012-10-22,7.0966668128967285
709194,CSX,2012-10-23,7.103332996368408
709195,CSX,2012-10-24,6.863333225250244
709196,CSX,2012-10-25,6.860000133514404
709197,CSX,2012-10-26,6.849999904632568
709198,CSX,2012-10-31,6.823332786560059
709199,CSX,2012-11-01,6.943333148956299
709200,CSX,2012-11-02,6.886666774749756
709201,CSX,2012-11-05,6.903333187103272
709202,CSX,2012-11-06,6.953332901000977
709203,CSX,2012-11-07,6.743332862854004
709204,CSX,2012-11-08,6.679999828338623
709205,CSX,2012-11-09,6.626667022705078
709206,CSX,2012-11-12,6.653333187103272
709207,CSX,2012-11-13,6.633333206176758
709208,CSX,2012-11-14,6.53000020980835
709209,CSX,2012-11-15,6.456666946411133
709210,CSX,2012-11-16,6.336667060852051
709211,CSX,2012-11-19,6.559999942779541
709212,CSX,2012-11-20,6.506667137145996
709213,CSX,2012-11-21,6.456666946411133
709214,CSX,2012-11-23,6.570000171661377
709215,CSX,2012-11-26,6.670000076293945
709216,CSX,2012-11-27,6.670000076293945
709217,CSX,2012-11-28,6.593332767486572
709218,CSX,2012-11-29,6.613333225250244
709219,CSX,2012-11-30,6.586667060852051
709220,CSX,2012-12-03,6.5233330726623535
709221,CSX,2012-12-04,6.546667098999023
709222,CSX,2012-12-05,6.71999979019165
709223,CSX,2012-12-06,6.75
709224,CSX,2012-12-07,6.636666774749756
709225,CSX,2012-12-10,6.643332958221436
709226,CSX,2012-12-11,6.53000020980835
709227,CSX,2012-12-12,6.546667098999023
709228,CSX,2012-12-13,6.579999923706055
709229,CSX,2012-12-14,6.590000152587891
709230,CSX,2012-12-17,6.636666774749756
709231,CSX,2012-12-18,6.74666690826416
709232,CSX,2012-12-19,6.670000076293945
709233,CSX,2012-12-20,6.699999809265137
709234,CSX,2012-12-21,6.650000095367432
709235,CSX,2012-12-24,6.616666793823242
709236,CSX,2012-12-26,6.566667079925537
709237,CSX,2012-12-27,6.539999961853027
709238,CSX,2012-12-28,6.476666927337647
709239,CSX,2012-12-31,6.576666831970215
709240,CSX,2013-01-02,6.72333288192749
709241,CSX,2013-01-03,6.786666870117188
709242,CSX,2013-01-04,6.980000019073486
709243,CSX,2013-01-07,6.820000171661377
709244,CSX,2013-01-08,6.836667060852051
709245,CSX,2013-01-09,6.8466668128967285
709246,CSX,2013-01-10,6.8466668128967285
709247,CSX,2013-01-11,6.8466668128967285
709248,CSX,2013-01-14,6.883333206176758
709249,CSX,2013-01-15,6.926667213439941
709250,CSX,2013-01-16,6.940000057220459
709251,CSX,2013-01-17,6.9633331298828125
709252,CSX,2013-01-18,6.96999979019165
709253,CSX,2013-01-22,6.936666965484619
709254,CSX,2013-01-23,7.2266669273376465
709255,CSX,2013-01-24,7.363333225250244
709256,CSX,2013-01-25,7.413332939147949
709257,CSX,2013-01-28,7.440000057220459
709258,CSX,2013-01-29,7.506667137145996
709259,CSX,2013-01-30,7.376667022705078
709260,CSX,2013-01-31,7.343332767486572
709261,CSX,2013-02-01,7.306666851043701
709262,CSX,2013-02-04,7.216667175292969
709263,CSX,2013-02-05,7.2133331298828125
709264,CSX,2013-02-06,7.190000057220459
709265,CSX,2013-02-07,7.239999771118164
709266,CSX,2013-02-08,7.323332786560059
709267,CSX,2013-02-11,7.550000190734863
709268,CSX,2013-02-12,7.546667098999023
709269,CSX,2013-02-13,7.623332977294922
709270,CSX,2013-02-14,7.6433329582214355
709271,CSX,2013-02-15,7.596666812896728
709272,CSX,2013-02-19,7.693333148956299
709273,CSX,2013-02-20,7.606667041778564
709274,CSX,2013-02-21,7.516666889190674
709275,CSX,2013-02-22,7.619999885559082
709276,CSX,2013-02-25,7.406667232513428
709277,CSX,2013-02-26,7.380000114440918
709278,CSX,2013-02-27,7.599999904632568
709279,CSX,2013-02-28,7.646667003631592
709280,CSX,2013-03-01,7.656667232513428
709281,CSX,2013-03-04,7.716667175292969
709282,CSX,2013-03-05,7.860000133514404
709283,CSX,2013-03-06,7.733333110809326
709284,CSX,2013-03-07,7.570000171661377
709285,CSX,2013-03-08,7.663332939147949
709286,CSX,2013-03-11,7.78000020980835
709287,CSX,2013-03-12,7.793333053588867
709288,CSX,2013-03-13,7.860000133514404
709289,CSX,2013-03-14,7.953332901000977
709290,CSX,2013-03-15,8.006667137145996
709291,CSX,2013-03-18,7.980000019073486
709292,CSX,2013-03-19,7.983333110809326
709293,CSX,2013-03-20,8.100000381469727
709294,CSX,2013-03-21,7.97333288192749
709295,CSX,2013-03-22,8.010000228881836
709296,CSX,2013-03-25,7.9633331298828125
709297,CSX,2013-03-26,8.046667098999023
709298,CSX,2013-03-27,8.116666793823242
709299,CSX,2013-03-28,8.210000038146973
709300,CSX,2013-04-01,8.066666603088379
709301,CSX,2013-04-02,8.063332557678223
709302,CSX,2013-04-03,7.983333110809326
709303,CSX,2013-04-04,7.923333168029785
709304,CSX,2013-04-05,7.946667194366455
709305,CSX,2013-04-08,7.983333110809326
709306,CSX,2013-04-09,7.966667175292969
709307,CSX,2013-04-10,8.079999923706055
709308,CSX,2013-04-11,8.09333324432373
709309,CSX,2013-04-12,8.170000076293945
709310,CSX,2013-04-15,7.823332786560059
709311,CSX,2013-04-16,8.046667098999023
709312,CSX,2013-04-17,7.836667060852051
709313,CSX,2013-04-18,7.920000076293945
709314,CSX,2013-04-19,7.900000095367432
709315,CSX,2013-04-22,7.933332920074463
709316,CSX,2013-04-23,7.933332920074463
709317,CSX,2013-04-24,7.99666690826416
709318,CSX,2013-04-25,8.100000381469727
709319,CSX,2013-04-26,8.123332977294922
709320,CSX,2013-04-29,8.203332901000977
709321,CSX,2013-04-30,8.196666717529297
709322,CSX,2013-05-01,8.023332595825195
709323,CSX,2013-05-02,8.103333473205566
709324,CSX,2013-05-03,8.270000457763672
709325,CSX,2013-05-06,8.40999984741211
709326,CSX,2013-05-07,8.44333267211914
709327,CSX,2013-05-08,8.543333053588867
709328,CSX,2013-05-09,8.476667404174805
709329,CSX,2013-05-10,8.476667404174805
709330,CSX,2013-05-13,8.436667442321777
709331,CSX,2013-05-14,8.58666706085205
709332,CSX,2013-05-15,8.633333206176758
709333,CSX,2013-05-16,8.566666603088379
709334,CSX,2013-05-17,8.640000343322754
709335,CSX,2013-05-20,8.706666946411133
709336,CSX,2013-05-21,8.713333129882812
709337,CSX,2013-05-22,8.58666706085205
709338,CSX,2013-05-23,8.449999809265137
709339,CSX,2013-05-24,8.5
709340,CSX,2013-05-28,8.433333396911621
709341,CSX,2013-05-29,8.396666526794434
709342,CSX,2013-05-30,8.486666679382324
709343,CSX,2013-05-31,8.403332710266113
709344,CSX,2013-06-03,8.393333435058594
709345,CSX,2013-06-04,8.24666690826416
709346,CSX,2013-06-05,8.073332786560059
709347,CSX,2013-06-06,8.243332862854004
709348,CSX,2013-06-07,8.34000015258789
709349,CSX,2013-06-10,8.359999656677246
709350,CSX,2013-06-11,8.256667137145996
709351,CSX,2013-06-12,8.283332824707031
709352,CSX,2013-06-13,8.353333473205566
709353,CSX,2013-06-14,8.313332557678223
709354,CSX,2013-06-17,8.279999732971191
709355,CSX,2013-06-18,8.430000305175781
709356,CSX,2013-06-19,8.199999809265137
709357,CSX,2013-06-20,7.986667156219482
709358,CSX,2013-06-21,7.823332786560059
709359,CSX,2013-06-24,7.550000190734863
709360,CSX,2013-06-25,7.7133331298828125
709361,CSX,2013-06-26,7.743332862854004
709362,CSX,2013-06-27,7.820000171661377
709363,CSX,2013-06-28,7.730000019073486
709364,CSX,2013-07-01,7.739999771118164
709365,CSX,2013-07-02,7.703332901000977
709366,CSX,2013-07-03,7.676667213439941
709367,CSX,2013-07-05,7.75333309173584
709368,CSX,2013-07-08,7.756667137145996
709369,CSX,2013-07-09,8.020000457763672
709370,CSX,2013-07-10,7.96999979019165
709371,CSX,2013-07-11,8.130000114440918
709372,CSX,2013-07-12,8.119999885559082
709373,CSX,2013-07-15,8.113332748413086
709374,CSX,2013-07-16,8.213333129882812
709375,CSX,2013-07-17,8.366666793823242
709376,CSX,2013-07-18,8.516667366027832
709377,CSX,2013-07-19,8.463333129882812
709378,CSX,2013-07-22,8.4399995803833
709379,CSX,2013-07-23,8.423333168029785
709380,CSX,2013-07-24,8.313332557678223
709381,CSX,2013-07-25,8.319999694824219
709382,CSX,2013-07-26,8.226667404174805
709383,CSX,2013-07-29,8.216667175292969
709384,CSX,2013-07-30,8.236666679382324
709385,CSX,2013-07-31,8.270000457763672
709386,CSX,2013-08-01,8.479999542236328
709387,CSX,2013-08-02,8.683333396911621
709388,CSX,2013-08-05,8.619999885559082
709389,CSX,2013-08-06,8.536666870117188
709390,CSX,2013-08-07,8.470000267028809
709391,CSX,2013-08-08,8.606666564941406
709392,CSX,2013-08-09,8.566666603088379
709393,CSX,2013-08-12,8.466667175292969
709394,CSX,2013-08-13,8.4399995803833
709395,CSX,2013-08-14,8.433333396911621
709396,CSX,2013-08-15,8.386667251586914
709397,CSX,2013-08-16,8.386667251586914
709398,CSX,2013-08-19,8.296667098999023
709399,CSX,2013-08-20,8.273332595825195
709400,CSX,2013-08-21,8.210000038146973
709401,CSX,2013-08-22,8.393333435058594
709402,CSX,2013-08-23,8.453332901000977
709403,CSX,2013-08-26,8.483332633972168
709404,CSX,2013-08-27,8.270000457763672
709405,CSX,2013-08-28,8.243332862854004
709406,CSX,2013-08-29,8.276666641235352
709407,CSX,2013-08-30,8.203332901000977
709408,CSX,2013-09-03,8.303333282470703
709409,CSX,2013-09-04,8.430000305175781
709410,CSX,2013-09-05,8.476667404174805
709411,CSX,2013-09-06,8.483332633972168
709412,CSX,2013-09-09,8.553333282470703
709413,CSX,2013-09-10,8.686667442321777
709414,CSX,2013-09-11,8.723333358764648
709415,CSX,2013-09-12,8.596667289733887
709416,CSX,2013-09-13,8.686667442321777
709417,CSX,2013-09-16,8.736666679382324
709418,CSX,2013-09-17,8.736666679382324
709419,CSX,2013-09-18,8.896666526794434
709420,CSX,2013-09-19,8.916666984558105
709421,CSX,2013-09-20,8.80666732788086
709422,CSX,2013-09-23,8.733332633972168
709423,CSX,2013-09-24,8.69333267211914
709424,CSX,2013-09-25,8.646666526794434
709425,CSX,2013-09-26,8.65999984741211
709426,CSX,2013-09-27,8.616666793823242
709427,CSX,2013-09-30,8.579999923706055
709428,CSX,2013-10-01,8.716667175292969
709429,CSX,2013-10-02,8.6899995803833
709430,CSX,2013-10-03,8.5600004196167
709431,CSX,2013-10-04,8.523332595825195
709432,CSX,2013-10-07,8.453332901000977
709433,CSX,2013-10-08,8.416666984558105
709434,CSX,2013-10-09,8.486666679382324
709435,CSX,2013-10-10,8.6899995803833
709436,CSX,2013-10-11,8.609999656677246
709437,CSX,2013-10-14,8.673333168029785
709438,CSX,2013-10-15,8.699999809265137
709439,CSX,2013-10-16,8.630000114440918
709440,CSX,2013-10-17,8.456666946411133
709441,CSX,2013-10-18,8.566666603088379
709442,CSX,2013-10-21,8.676667213439941
709443,CSX,2013-10-22,8.696666717529297
709444,CSX,2013-10-23,8.723333358764648
709445,CSX,2013-10-24,8.816666603088379
709446,CSX,2013-10-25,8.869999885559082
709447,CSX,2013-10-28,8.896666526794434
709448,CSX,2013-10-29,8.886667251586914
709449,CSX,2013-10-30,8.729999542236328
709450,CSX,2013-10-31,8.686667442321777
709451,CSX,2013-11-01,8.760000228881836
709452,CSX,2013-11-04,8.826666831970215
709453,CSX,2013-11-05,8.819999694824219
709454,CSX,2013-11-06,8.75
709455,CSX,2013-11-07,8.743332862854004
709456,CSX,2013-11-08,8.869999885559082
709457,CSX,2013-11-11,8.979999542236328
709458,CSX,2013-11-12,8.926667213439941
709459,CSX,2013-11-13,8.963333129882812
709460,CSX,2013-11-14,9.0
709461,CSX,2013-11-15,9.0
709462,CSX,2013-11-18,9.076666831970217
709463,CSX,2013-11-19,8.966667175292969
709464,CSX,2013-11-20,8.970000267028809
709465,CSX,2013-11-21,9.016667366027832
709466,CSX,2013-11-22,9.116666793823242
709467,CSX,2013-11-25,9.133333206176758
709468,CSX,2013-11-26,9.036666870117188
709469,CSX,2013-11-27,9.100000381469728
709470,CSX,2013-11-29,9.09000015258789
709471,CSX,2013-12-02,9.109999656677246
709472,CSX,2013-12-03,9.136667251586914
709473,CSX,2013-12-04,9.06666660308838
709474,CSX,2013-12-05,9.19333267211914
709475,CSX,2013-12-06,9.25
709476,CSX,2013-12-09,9.359999656677246
709477,CSX,2013-12-10,9.329999923706056
709478,CSX,2013-12-11,9.116666793823242
709479,CSX,2013-12-12,9.09333324432373
709480,CSX,2013-12-13,9.1899995803833
709481,CSX,2013-12-16,9.279999732971191
709482,CSX,2013-12-17,9.223333358764648
709483,CSX,2013-12-18,9.3100004196167
709484,CSX,2013-12-19,9.293333053588867
709485,CSX,2013-12-20,9.359999656677246
709486,CSX,2013-12-23,9.41333293914795
709487,CSX,2013-12-24,9.453332901000977
709488,CSX,2013-12-26,9.476667404174805
709489,CSX,2013-12-27,9.43000030517578
709490,CSX,2013-12-30,9.446666717529297
709491,CSX,2013-12-31,9.59000015258789
709492,CSX,2014-01-02,9.416666984558104
709493,CSX,2014-01-03,9.476667404174805
709494,CSX,2014-01-06,9.40666675567627
709495,CSX,2014-01-07,9.449999809265137
709496,CSX,2014-01-08,9.40999984741211
709497,CSX,2014-01-09,9.553333282470703
709498,CSX,2014-01-10,9.626667022705078
709499,CSX,2014-01-13,9.476667404174805
709500,CSX,2014-01-14,9.626667022705078
709501,CSX,2014-01-15,9.743332862854004
709502,CSX,2014-01-16,9.079999923706056
709503,CSX,2014-01-17,9.076666831970217
709504,CSX,2014-01-21,9.013333320617676
709505,CSX,2014-01-22,9.07333278656006
709506,CSX,2014-01-23,9.006667137145996
709507,CSX,2014-01-24,8.733332633972168
709508,CSX,2014-01-27,8.713333129882812
709509,CSX,2014-01-28,8.84000015258789
709510,CSX,2014-01-29,8.710000038146973
709511,CSX,2014-01-30,8.923333168029785
709512,CSX,2014-01-31,8.970000267028809
709513,CSX,2014-02-03,8.673333168029785
709514,CSX,2014-02-04,8.783332824707031
709515,CSX,2014-02-05,8.83666706085205
709516,CSX,2014-02-06,9.010000228881836
709517,CSX,2014-02-07,9.083333015441896
709518,CSX,2014-02-10,9.023332595825195
709519,CSX,2014-02-11,9.103333473205566
709520,CSX,2014-02-12,9.130000114440918
709521,CSX,2014-02-13,9.123332977294922
709522,CSX,2014-02-14,9.17666721343994
709523,CSX,2014-02-18,9.136667251586914
709524,CSX,2014-02-19,9.029999732971191
709525,CSX,2014-02-20,9.116666793823242
709526,CSX,2014-02-21,9.106666564941406
709527,CSX,2014-02-24,9.229999542236328
709528,CSX,2014-02-25,9.103333473205566
709529,CSX,2014-02-26,9.06999969482422
709530,CSX,2014-02-27,9.153332710266112
709531,CSX,2014-02-28,9.236666679382324
709532,CSX,2014-03-03,9.199999809265137
709533,CSX,2014-03-04,9.43333339691162
709534,CSX,2014-03-05,9.513333320617676
709535,CSX,2014-03-06,9.576666831970217
709536,CSX,2014-03-07,9.623332977294922
709537,CSX,2014-03-10,9.630000114440918
709538,CSX,2014-03-11,9.613332748413086
709539,CSX,2014-03-12,9.630000114440918
709540,CSX,2014-03-13,9.486666679382324
709541,CSX,2014-03-14,9.460000038146973
709542,CSX,2014-03-17,9.543333053588867
709543,CSX,2014-03-18,9.579999923706056
709544,CSX,2014-03-19,9.516667366027832
709545,CSX,2014-03-20,9.543333053588867
709546,CSX,2014-03-21,9.58666706085205
709547,CSX,2014-03-24,9.563332557678224
709548,CSX,2014-03-25,9.6899995803833
709549,CSX,2014-03-26,9.550000190734863
709550,CSX,2014-03-27,9.423333168029783
709551,CSX,2014-03-28,9.526666641235352
709552,CSX,2014-03-31,9.65666675567627
709553,CSX,2014-04-01,9.706666946411133
709554,CSX,2014-04-02,9.739999771118164
709555,CSX,2014-04-03,9.696666717529297
709556,CSX,2014-04-04,9.58666706085205
709557,CSX,2014-04-07,9.463333129882812
709558,CSX,2014-04-08,9.420000076293944
709559,CSX,2014-04-09,9.50333309173584
709560,CSX,2014-04-10,9.32333278656006
709561,CSX,2014-04-11,9.33666706085205
709562,CSX,2014-04-14,9.460000038146973
709563,CSX,2014-04-15,9.43000030517578
709564,CSX,2014-04-16,9.263333320617676
709565,CSX,2014-04-17,9.383333206176758
709566,CSX,2014-04-21,9.393333435058594
709567,CSX,2014-04-22,9.403332710266112
709568,CSX,2014-04-23,9.386667251586914
709569,CSX,2014-04-24,9.466667175292969
709570,CSX,2014-04-25,9.34333324432373
709571,CSX,2014-04-28,9.383333206176758
709572,CSX,2014-04-29,9.390000343322754
709573,CSX,2014-04-30,9.40666675567627
709574,CSX,2014-05-01,9.289999961853027
709575,CSX,2014-05-02,9.276666641235352
709576,CSX,2014-05-05,9.326666831970217
709577,CSX,2014-05-06,9.3100004196167
709578,CSX,2014-05-07,9.353333473205566
709579,CSX,2014-05-08,9.456666946411133
709580,CSX,2014-05-09,9.563332557678224
709581,CSX,2014-05-12,9.716667175292969
709582,CSX,2014-05-13,9.84333324432373
709583,CSX,2014-05-14,9.786666870117188
709584,CSX,2014-05-15,9.6899995803833
709585,CSX,2014-05-16,9.756667137145996
709586,CSX,2014-05-19,9.75333309173584
709587,CSX,2014-05-20,9.733332633972168
709588,CSX,2014-05-21,9.886667251586914
709589,CSX,2014-05-22,9.81666660308838
709590,CSX,2014-05-23,9.8100004196167
709591,CSX,2014-05-27,9.773332595825195
709592,CSX,2014-05-28,9.863332748413086
709593,CSX,2014-05-29,9.84000015258789
709594,CSX,2014-05-30,9.800000190734863
709595,CSX,2014-06-02,9.850000381469728
709596,CSX,2014-06-03,9.686667442321776
709597,CSX,2014-06-04,9.706666946411133
709598,CSX,2014-06-05,9.93000030517578
709599,CSX,2014-06-06,10.130000114440918
709600,CSX,2014-06-09,10.140000343322754
709601,CSX,2014-06-10,10.123332977294922
709602,CSX,2014-06-11,10.119999885559082
709603,CSX,2014-06-12,9.99666690826416
709604,CSX,2014-06-13,10.116666793823242
709605,CSX,2014-06-16,10.08666706085205
709606,CSX,2014-06-17,10.153332710266112
709607,CSX,2014-06-18,10.266667366027832
709608,CSX,2014-06-19,10.276666641235352
709609,CSX,2014-06-20,10.333333015441896
709610,CSX,2014-06-23,10.270000457763672
709611,CSX,2014-06-24,10.09000015258789
709612,CSX,2014-06-25,10.213333129882812
709613,CSX,2014-06-26,10.216667175292969
709614,CSX,2014-06-27,10.256667137145996
709615,CSX,2014-06-30,10.270000457763672
709616,CSX,2014-07-01,10.32333278656006
709617,CSX,2014-07-02,10.34000015258789
709618,CSX,2014-07-03,10.399999618530272
709619,CSX,2014-07-07,10.33666706085205
709620,CSX,2014-07-08,10.300000190734863
709621,CSX,2014-07-09,10.366666793823242
709622,CSX,2014-07-10,10.279999732971191
709623,CSX,2014-07-11,10.333333015441896
709624,CSX,2014-07-14,10.34333324432373
709625,CSX,2014-07-15,10.383333206176758
709626,CSX,2014-07-16,10.396666526794434
709627,CSX,2014-07-17,10.25333309173584
709628,CSX,2014-07-18,10.363332748413086
709629,CSX,2014-07-21,10.380000114440918
709630,CSX,2014-07-22,10.449999809265137
709631,CSX,2014-07-23,10.376667022705078
709632,CSX,2014-07-24,10.366666793823242
709633,CSX,2014-07-25,10.333333015441896
709634,CSX,2014-07-28,10.243332862854004
709635,CSX,2014-07-29,10.173333168029783
709636,CSX,2014-07-30,10.153332710266112
709637,CSX,2014-07-31,9.973333358764648
709638,CSX,2014-08-01,9.863332748413086
709639,CSX,2014-08-04,9.90666675567627
709640,CSX,2014-08-05,9.8100004196167
709641,CSX,2014-08-06,9.770000457763672
709642,CSX,2014-08-07,9.756667137145996
709643,CSX,2014-08-08,9.846667289733888
709644,CSX,2014-08-11,9.93333339691162
709645,CSX,2014-08-12,9.876667022705078
709646,CSX,2014-08-13,9.90666675567627
709647,CSX,2014-08-14,10.053333282470703
709648,CSX,2014-08-15,10.07333278656006
709649,CSX,2014-08-18,10.213333129882812
709650,CSX,2014-08-19,10.19333267211914
709651,CSX,2014-08-20,10.289999961853027
709652,CSX,2014-08-21,10.210000038146973
709653,CSX,2014-08-22,10.236666679382324
709654,CSX,2014-08-25,10.24666690826416
709655,CSX,2014-08-26,10.276666641235352
709656,CSX,2014-08-27,10.260000228881836
709657,CSX,2014-08-28,10.256667137145996
709658,CSX,2014-08-29,10.303333282470703
709659,CSX,2014-09-02,10.353333473205566
709660,CSX,2014-09-03,10.369999885559082
709661,CSX,2014-09-04,10.403332710266112
709662,CSX,2014-09-05,10.49666690826416
709663,CSX,2014-09-08,10.396666526794434
709664,CSX,2014-09-09,10.366666793823242
709665,CSX,2014-09-10,10.333333015441896
709666,CSX,2014-09-11,10.453332901000977
709667,CSX,2014-09-12,10.43000030517578
709668,CSX,2014-09-15,10.49666690826416
709669,CSX,2014-09-16,10.623332977294922
709670,CSX,2014-09-17,10.779999732971191
709671,CSX,2014-09-18,10.796667098999023
709672,CSX,2014-09-19,10.81999969482422
709673,CSX,2014-09-22,10.686667442321776
709674,CSX,2014-09-23,10.57333278656006
709675,CSX,2014-09-24,10.68000030517578
709676,CSX,2014-09-25,10.59333324432373
709677,CSX,2014-09-26,10.773332595825195
709678,CSX,2014-09-29,10.75333309173584
709679,CSX,2014-09-30,10.686667442321776
709680,CSX,2014-10-01,10.363332748413086
709681,CSX,2014-10-02,10.446666717529297
709682,CSX,2014-10-03,10.643333435058594
709683,CSX,2014-10-06,10.6899995803833
709684,CSX,2014-10-07,10.366666793823242
709685,CSX,2014-10-08,10.49666690826416
709686,CSX,2014-10-09,10.243332862854004
709687,CSX,2014-10-10,9.979999542236328
709688,CSX,2014-10-13,10.56666660308838
709689,CSX,2014-10-14,10.869999885559082
709690,CSX,2014-10-15,10.993332862854004
709691,CSX,2014-10-16,10.993332862854004
709692,CSX,2014-10-17,11.286666870117188
709693,CSX,2014-10-20,11.170000076293944
709694,CSX,2014-10-21,11.399999618530272
709695,CSX,2014-10-22,11.326666831970217
709696,CSX,2014-10-23,11.606666564941406
709697,CSX,2014-10-24,11.766667366027832
709698,CSX,2014-10-27,11.65666675567627
709699,CSX,2014-10-28,11.763333320617676
709700,CSX,2014-10-29,11.800000190734863
709701,CSX,2014-10-30,11.763333320617676
709702,CSX,2014-10-31,11.876667022705078
709703,CSX,2014-11-03,11.789999961853027
709704,CSX,2014-11-04,11.533332824707031
709705,CSX,2014-11-05,11.526666641235352
709706,CSX,2014-11-06,11.710000038146973
709707,CSX,2014-11-07,11.81666660308838
709708,CSX,2014-11-10,12.186667442321776
709709,CSX,2014-11-11,12.236666679382324
709710,CSX,2014-11-12,12.256667137145996
709711,CSX,2014-11-13,12.210000038146973
709712,CSX,2014-11-14,12.263333320617676
709713,CSX,2014-11-17,12.223333358764648
709714,CSX,2014-11-18,12.223333358764648
709715,CSX,2014-11-19,12.289999961853027
709716,CSX,2014-11-20,12.43000030517578
709717,CSX,2014-11-21,12.520000457763672
709718,CSX,2014-11-24,12.626667022705078
709719,CSX,2014-11-25,12.626667022705078
709720,CSX,2014-11-26,12.636667251586914
709721,CSX,2014-11-28,12.16333293914795
709722,CSX,2014-12-01,11.686667442321776
709723,CSX,2014-12-02,12.153332710266112
709724,CSX,2014-12-03,12.420000076293944
709725,CSX,2014-12-04,12.18000030517578
709726,CSX,2014-12-05,12.31666660308838
709727,CSX,2014-12-08,11.949999809265137
709728,CSX,2014-12-09,12.06666660308838
709729,CSX,2014-12-10,11.66333293914795
709730,CSX,2014-12-11,11.793333053588867
709731,CSX,2014-12-12,11.613332748413086
709732,CSX,2014-12-15,11.510000228881836
709733,CSX,2014-12-16,11.55666732788086
709734,CSX,2014-12-17,11.923333168029783
709735,CSX,2014-12-18,12.020000457763672
709736,CSX,2014-12-19,11.920000076293944
709737,CSX,2014-12-22,12.143333435058594
709738,CSX,2014-12-23,12.210000038146973
709739,CSX,2014-12-24,12.186667442321776
709740,CSX,2014-12-26,12.226667404174805
709741,CSX,2014-12-29,12.270000457763672
709742,CSX,2014-12-30,12.143333435058594
709743,CSX,2014-12-31,12.076666831970217
709744,CSX,2015-01-02,11.949999809265137
709745,CSX,2015-01-05,11.626667022705078
709746,CSX,2015-01-06,11.16333293914795
709747,CSX,2015-01-07,11.3100004196167
709748,CSX,2015-01-08,11.489999771118164
709749,CSX,2015-01-09,11.466667175292969
709750,CSX,2015-01-12,11.303333282470703
709751,CSX,2015-01-13,11.18333339691162
709752,CSX,2015-01-14,11.216667175292969
709753,CSX,2015-01-15,11.369999885559082
709754,CSX,2015-01-16,11.619999885559082
709755,CSX,2015-01-20,11.513333320617676
709756,CSX,2015-01-21,11.56666660308838
709757,CSX,2015-01-22,11.75
709758,CSX,2015-01-23,11.489999771118164
709759,CSX,2015-01-26,11.653332710266112
709760,CSX,2015-01-27,11.4399995803833
709761,CSX,2015-01-28,11.233332633972168
709762,CSX,2015-01-29,11.25333309173584
709763,CSX,2015-01-30,11.100000381469728
709764,CSX,2015-02-02,11.226667404174805
709765,CSX,2015-02-03,11.553333282470703
709766,CSX,2015-02-04,11.523332595825195
709767,CSX,2015-02-05,11.733332633972168
709768,CSX,2015-02-06,11.813332557678224
709769,CSX,2015-02-09,11.766667366027832
709770,CSX,2015-02-10,11.84333324432373
709771,CSX,2015-02-11,11.979999542236328
709772,CSX,2015-02-12,12.1899995803833
709773,CSX,2015-02-13,12.026666641235352
709774,CSX,2015-02-17,11.949999809265137
709775,CSX,2015-02-18,11.796667098999023
709776,CSX,2015-02-19,11.84333324432373
709777,CSX,2015-02-20,11.850000381469728
709778,CSX,2015-02-23,11.923333168029783
709779,CSX,2015-02-24,11.856666564941406
709780,CSX,2015-02-25,11.736666679382324
709781,CSX,2015-02-26,11.436667442321776
709782,CSX,2015-02-27,11.436667442321776
709783,CSX,2015-03-02,11.55666732788086
709784,CSX,2015-03-03,11.373332977294922
709785,CSX,2015-03-04,11.41333293914795
709786,CSX,2015-03-05,11.293333053588867
709787,CSX,2015-03-06,11.226667404174805
709788,CSX,2015-03-09,11.31666660308838
709789,CSX,2015-03-10,11.143333435058594
709790,CSX,2015-03-11,11.220000267028809
709791,CSX,2015-03-12,11.393333435058594
709792,CSX,2015-03-13,11.376667022705078
709793,CSX,2015-03-16,11.553333282470703
709794,CSX,2015-03-17,11.543333053588867
709795,CSX,2015-03-18,11.686667442321776
709796,CSX,2015-03-19,11.583333015441896
709797,CSX,2015-03-20,11.720000267028809
709798,CSX,2015-03-23,11.233332633972168
709799,CSX,2015-03-24,11.25333309173584
709800,CSX,2015-03-25,11.103333473205566
709801,CSX,2015-03-26,11.09000015258789
709802,CSX,2015-03-27,11.06666660308838
709803,CSX,2015-03-30,11.116666793823242
709804,CSX,2015-03-31,11.039999961853027
709805,CSX,2015-04-01,11.149999618530272
709806,CSX,2015-04-02,11.106666564941406
709807,CSX,2015-04-06,11.079999923706056
709808,CSX,2015-04-07,11.18333339691162
709809,CSX,2015-04-08,11.083333015441896
709810,CSX,2015-04-09,11.263333320617676
709811,CSX,2015-04-10,11.25
709812,CSX,2015-04-13,11.026666641235352
709813,CSX,2015-04-14,11.06999969482422
709814,CSX,2015-04-15,10.953332901000977
709815,CSX,2015-04-16,10.80666732788086
709816,CSX,2015-04-17,11.100000381469728
709817,CSX,2015-04-20,11.630000114440918
709818,CSX,2015-04-21,11.783332824707031
709819,CSX,2015-04-22,12.08666706085205
709820,CSX,2015-04-23,12.296667098999023
709821,CSX,2015-04-24,12.373332977294922
709822,CSX,2015-04-27,12.303333282470703
709823,CSX,2015-04-28,12.270000457763672
709824,CSX,2015-04-29,12.31666660308838
709825,CSX,2015-04-30,12.029999732971191
709826,CSX,2015-05-01,12.486666679382324
709827,CSX,2015-05-04,12.203332901000977
709828,CSX,2015-05-05,11.803333282470703
709829,CSX,2015-05-06,11.883333206176758
709830,CSX,2015-05-07,11.970000267028809
709831,CSX,2015-05-08,12.226667404174805
709832,CSX,2015-05-11,12.020000457763672
709833,CSX,2015-05-12,11.896666526794434
709834,CSX,2015-05-13,11.59333324432373
709835,CSX,2015-05-14,11.633333206176758
709836,CSX,2015-05-15,11.833333015441896
709837,CSX,2015-05-18,11.90999984741211
709838,CSX,2015-05-19,11.866666793823242
709839,CSX,2015-05-20,11.756667137145996
709840,CSX,2015-05-21,11.850000381469728
709841,CSX,2015-05-22,11.82333278656006
709842,CSX,2015-05-26,11.59333324432373
709843,CSX,2015-05-27,11.699999809265137
709844,CSX,2015-05-28,11.57333278656006
709845,CSX,2015-05-29,11.359999656677246
709846,CSX,2015-06-01,11.41333293914795
709847,CSX,2015-06-02,11.366666793823242
709848,CSX,2015-06-03,11.366666793823242
709849,CSX,2015-06-04,11.346667289733888
709850,CSX,2015-06-05,11.476667404174805
709851,CSX,2015-06-08,11.34333324432373
709852,CSX,2015-06-09,11.25333309173584
709853,CSX,2015-06-10,11.32333278656006
709854,CSX,2015-06-11,11.65666675567627
709855,CSX,2015-06-12,11.583333015441896
709856,CSX,2015-06-15,11.55666732788086
709857,CSX,2015-06-16,11.526666641235352
709858,CSX,2015-06-17,11.606666564941406
709859,CSX,2015-06-18,11.846667289733888
709860,CSX,2015-06-19,11.66333293914795
709861,CSX,2015-06-22,11.68333339691162
709862,CSX,2015-06-23,11.619999885559082
709863,CSX,2015-06-24,11.296667098999023
709864,CSX,2015-06-25,11.233332633972168
709865,CSX,2015-06-26,11.223333358764648
709866,CSX,2015-06-29,10.826666831970217
709867,CSX,2015-06-30,10.883333206176758
709868,CSX,2015-07-01,10.966667175292969
709869,CSX,2015-07-02,10.893333435058594
709870,CSX,2015-07-06,10.833333015441896
709871,CSX,2015-07-07,10.93000030517578
709872,CSX,2015-07-08,10.596667289733888
709873,CSX,2015-07-09,10.633333206176758
709874,CSX,2015-07-10,10.710000038146973
709875,CSX,2015-07-13,10.633333206176758
709876,CSX,2015-07-14,10.6899995803833
709877,CSX,2015-07-15,10.800000190734863
709878,CSX,2015-07-16,10.723333358764648
709879,CSX,2015-07-17,10.726667404174805
709880,CSX,2015-07-20,10.666666984558104
709881,CSX,2015-07-21,10.619999885559082
709882,CSX,2015-07-22,10.523332595825195
709883,CSX,2015-07-23,10.283332824707031
709884,CSX,2015-07-24,10.270000457763672
709885,CSX,2015-07-27,10.173333168029783
709886,CSX,2015-07-28,10.359999656677246
709887,CSX,2015-07-29,10.49666690826416
709888,CSX,2015-07-30,10.486666679382324
709889,CSX,2015-07-31,10.42666721343994
709890,CSX,2015-08-03,10.380000114440918
709891,CSX,2015-08-04,10.289999961853027
709892,CSX,2015-08-05,10.25333309173584
709893,CSX,2015-08-06,10.143333435058594
709894,CSX,2015-08-07,9.986666679382324
709895,CSX,2015-08-10,10.079999923706056
709896,CSX,2015-08-11,9.776666641235352
709897,CSX,2015-08-12,9.84000015258789
709898,CSX,2015-08-13,9.796667098999023
709899,CSX,2015-08-14,9.873332977294922
709900,CSX,2015-08-17,9.893333435058594
709901,CSX,2015-08-18,9.873332977294922
709902,CSX,2015-08-19,9.640000343322754
709903,CSX,2015-08-20,9.453332901000977
709904,CSX,2015-08-21,9.126667022705078
709905,CSX,2015-08-24,8.756667137145996
709906,CSX,2015-08-25,8.436667442321777
709907,CSX,2015-08-26,8.789999961853027
709908,CSX,2015-08-27,9.16333293914795
709909,CSX,2015-08-28,9.266667366027832
709910,CSX,2015-08-31,9.126667022705078
709911,CSX,2015-09-01,8.90999984741211
709912,CSX,2015-09-02,8.99666690826416
709913,CSX,2015-09-03,9.09333324432373
709914,CSX,2015-09-04,8.949999809265137
709915,CSX,2015-09-08,9.333333015441896
709916,CSX,2015-09-09,9.270000457763672
709917,CSX,2015-09-10,9.34000015258789
709918,CSX,2015-09-11,9.5
709919,CSX,2015-09-14,9.463333129882812
709920,CSX,2015-09-15,9.630000114440918
709921,CSX,2015-09-16,9.75
709922,CSX,2015-09-17,9.726667404174805
709923,CSX,2015-09-18,9.386667251586914
709924,CSX,2015-09-21,9.366666793823242
709925,CSX,2015-09-22,9.09000015258789
709926,CSX,2015-09-23,8.859999656677246
709927,CSX,2015-09-24,8.796667098999023
709928,CSX,2015-09-25,8.84000015258789
709929,CSX,2015-09-28,8.66333293914795
709930,CSX,2015-09-29,8.646666526794434
709931,CSX,2015-09-30,8.966667175292969
709932,CSX,2015-10-01,9.010000228881836
709933,CSX,2015-10-02,9.103333473205566
709934,CSX,2015-10-05,9.276666641235352
709935,CSX,2015-10-06,9.233332633972168
709936,CSX,2015-10-07,9.456666946411133
709937,CSX,2015-10-08,9.696666717529297
709938,CSX,2015-10-09,9.69333267211914
709939,CSX,2015-10-12,9.456666946411133
709940,CSX,2015-10-13,9.236666679382324
709941,CSX,2015-10-14,9.063332557678224
709942,CSX,2015-10-15,9.296667098999023
709943,CSX,2015-10-16,9.143333435058594
709944,CSX,2015-10-19,9.109999656677246
709945,CSX,2015-10-20,9.25333309173584
709946,CSX,2015-10-21,9.16333293914795
709947,CSX,2015-10-22,9.376667022705078
709948,CSX,2015-10-23,9.456666946411133
709949,CSX,2015-10-26,9.296667098999023
709950,CSX,2015-10-27,8.94333267211914
709951,CSX,2015-10-28,9.100000381469728
709952,CSX,2015-10-29,9.083333015441896
709953,CSX,2015-10-30,8.99666690826416
709954,CSX,2015-11-02,9.143333435058594
709955,CSX,2015-11-03,9.18333339691162
709956,CSX,2015-11-04,9.146666526794434
709957,CSX,2015-11-05,9.083333015441896
709958,CSX,2015-11-06,9.023332595825195
709959,CSX,2015-11-09,9.260000228881836
709960,CSX,2015-11-10,9.31666660308838
709961,CSX,2015-11-11,9.17666721343994
709962,CSX,2015-11-12,9.016667366027832
709963,CSX,2015-11-13,8.976667404174805
709964,CSX,2015-11-16,9.103333473205566
709965,CSX,2015-11-17,9.05666732788086
709966,CSX,2015-11-18,9.423333168029783
709967,CSX,2015-11-19,9.736666679382324
709968,CSX,2015-11-20,9.963333129882812
709969,CSX,2015-11-23,9.69333267211914
709970,CSX,2015-11-24,9.67666721343994
709971,CSX,2015-11-25,9.609999656677246
709972,CSX,2015-11-27,9.66333293914795
709973,CSX,2015-11-30,9.476667404174805
709974,CSX,2015-12-01,9.533332824707031
709975,CSX,2015-12-02,9.17666721343994
709976,CSX,2015-12-03,9.033332824707031
709977,CSX,2015-12-04,8.953332901000977
709978,CSX,2015-12-07,8.676667213439941
709979,CSX,2015-12-08,8.329999923706055
709980,CSX,2015-12-09,8.33666706085205
709981,CSX,2015-12-10,8.233332633972168
709982,CSX,2015-12-11,8.573332786560059
709983,CSX,2015-12-14,8.430000305175781
709984,CSX,2015-12-15,8.763333320617676
709985,CSX,2015-12-16,8.8100004196167
709986,CSX,2015-12-17,8.533332824707031
709987,CSX,2015-12-18,8.399999618530273
709988,CSX,2015-12-21,8.373332977294922
709989,CSX,2015-12-22,8.583333015441895
709990,CSX,2015-12-23,8.713333129882812
709991,CSX,2015-12-24,8.710000038146973
709992,CSX,2015-12-28,8.646666526794434
709993,CSX,2015-12-29,8.793333053588867
709994,CSX,2015-12-30,8.633333206176758
709995,CSX,2015-12-31,8.649999618530273
709996,CSX,2016-01-04,8.596667289733887
709997,CSX,2016-01-05,8.510000228881836
709998,CSX,2016-01-06,8.123332977294922
709999,CSX,2016-01-07,7.873332977294922
710000,CSX,2016-01-08,7.826666831970215
710001,CSX,2016-01-11,7.840000152587891
710002,CSX,2016-01-12,7.900000095367432
710003,CSX,2016-01-13,7.449999809265137
710004,CSX,2016-01-14,7.75333309173584
710005,CSX,2016-01-15,7.586667060852051
710006,CSX,2016-01-19,7.576666831970215
710007,CSX,2016-01-20,7.429999828338623
710008,CSX,2016-01-21,7.453332901000977
710009,CSX,2016-01-22,7.47333288192749
710010,CSX,2016-01-25,7.323332786560059
710011,CSX,2016-01-26,7.423333168029785
710012,CSX,2016-01-27,7.323332786560059
710013,CSX,2016-01-28,7.456666946411133
710014,CSX,2016-01-29,7.673333168029785
710015,CSX,2016-02-01,7.619999885559082
710016,CSX,2016-02-02,7.343332767486572
710017,CSX,2016-02-03,7.453332901000977
710018,CSX,2016-02-04,7.683332920074463
710019,CSX,2016-02-05,7.610000133514404
710020,CSX,2016-02-08,7.670000076293945
710021,CSX,2016-02-09,7.960000038146973
710022,CSX,2016-02-10,8.043333053588867
710023,CSX,2016-02-11,7.803332805633545
710024,CSX,2016-02-12,8.063332557678223
710025,CSX,2016-02-16,8.25333309173584
710026,CSX,2016-02-17,8.276666641235352
710027,CSX,2016-02-18,8.273332595825195
710028,CSX,2016-02-19,8.170000076293945
710029,CSX,2016-02-22,8.433333396911621
710030,CSX,2016-02-23,8.126667022705078
710031,CSX,2016-02-24,8.16333293914795
710032,CSX,2016-02-25,8.119999885559082
710033,CSX,2016-02-26,8.103333473205566
710034,CSX,2016-02-29,8.046667098999023
710035,CSX,2016-03-01,8.213333129882812
710036,CSX,2016-03-02,8.183333396911621
710037,CSX,2016-03-03,8.300000190734863
710038,CSX,2016-03-04,8.40999984741211
710039,CSX,2016-03-07,8.513333320617676
710040,CSX,2016-03-08,8.233332633972168
710041,CSX,2016-03-09,8.359999656677246
710042,CSX,2016-03-10,8.430000305175781
710043,CSX,2016-03-11,8.699999809265137
710044,CSX,2016-03-14,8.726667404174805
710045,CSX,2016-03-15,8.649999618530273
710046,CSX,2016-03-16,8.726667404174805
710047,CSX,2016-03-17,8.896666526794434
710048,CSX,2016-03-18,9.006667137145996
710049,CSX,2016-03-21,8.886667251586914
710050,CSX,2016-03-22,8.789999961853027
710051,CSX,2016-03-23,8.619999885559082
710052,CSX,2016-03-24,8.723333358764648
710053,CSX,2016-03-28,8.539999961853027
710054,CSX,2016-03-29,8.630000114440918
710055,CSX,2016-03-30,8.766667366027832
710056,CSX,2016-03-31,8.583333015441895
710057,CSX,2016-04-01,8.539999961853027
710058,CSX,2016-04-04,8.386667251586914
710059,CSX,2016-04-05,8.350000381469727
710060,CSX,2016-04-06,8.283332824707031
710061,CSX,2016-04-07,8.206666946411133
710062,CSX,2016-04-08,8.266667366027832
710063,CSX,2016-04-11,8.176667213439941
710064,CSX,2016-04-12,8.329999923706055
710065,CSX,2016-04-13,8.676667213439941
710066,CSX,2016-04-14,8.713333129882812
710067,CSX,2016-04-15,8.643333435058594
710068,CSX,2016-04-18,8.6899995803833
710069,CSX,2016-04-19,8.803333282470703
710070,CSX,2016-04-20,8.84000015258789
710071,CSX,2016-04-21,8.933333396911621
710072,CSX,2016-04-22,9.17666721343994
710073,CSX,2016-04-25,9.046667098999023
710074,CSX,2016-04-26,9.216667175292969
710075,CSX,2016-04-27,9.276666641235352
710076,CSX,2016-04-28,9.123332977294922
710077,CSX,2016-04-29,9.09000015258789
710078,CSX,2016-05-02,9.126667022705078
710079,CSX,2016-05-03,8.846667289733887
710080,CSX,2016-05-04,8.723333358764648
710081,CSX,2016-05-05,8.680000305175781
710082,CSX,2016-05-06,8.720000267028809
710083,CSX,2016-05-09,8.616666793823242
710084,CSX,2016-05-10,8.789999961853027
710085,CSX,2016-05-11,8.630000114440918
710086,CSX,2016-05-12,8.513333320617676
710087,CSX,2016-05-13,8.373332977294922
710088,CSX,2016-05-16,8.40999984741211
710089,CSX,2016-05-17,8.473333358764648
710090,CSX,2016-05-18,8.583333015441895
710091,CSX,2016-05-19,8.516667366027832
710092,CSX,2016-05-20,8.606666564941406
710093,CSX,2016-05-23,8.526666641235352
710094,CSX,2016-05-24,8.486666679382324
710095,CSX,2016-05-25,8.609999656677246
710096,CSX,2016-05-26,8.59333324432373
710097,CSX,2016-05-27,8.630000114440918
710098,CSX,2016-05-31,8.8100004196167
710099,CSX,2016-06-01,8.739999771118164
710100,CSX,2016-06-02,8.80666732788086
710101,CSX,2016-06-03,8.880000114440918
710102,CSX,2016-06-06,8.833333015441895
710103,CSX,2016-06-07,8.823332786560059
710104,CSX,2016-06-08,9.0
710105,CSX,2016-06-09,9.016667366027832
710106,CSX,2016-06-10,8.926667213439941
710107,CSX,2016-06-13,8.863332748413086
710108,CSX,2016-06-14,8.796667098999023
710109,CSX,2016-06-15,8.796667098999023
710110,CSX,2016-06-16,8.8100004196167
710111,CSX,2016-06-17,8.916666984558105
710112,CSX,2016-06-20,9.0
710113,CSX,2016-06-21,8.876667022705078
710114,CSX,2016-06-22,8.850000381469727
710115,CSX,2016-06-23,9.0
710116,CSX,2016-06-24,8.566666603088379
710117,CSX,2016-06-27,8.15999984741211
710118,CSX,2016-06-28,8.366666793823242
710119,CSX,2016-06-29,8.5600004196167
710120,CSX,2016-06-30,8.69333267211914
710121,CSX,2016-07-01,8.736666679382324
710122,CSX,2016-07-05,8.55666732788086
710123,CSX,2016-07-06,8.65666675567627
710124,CSX,2016-07-07,8.626667022705078
710125,CSX,2016-07-08,8.84333324432373
710126,CSX,2016-07-11,8.890000343322754
710127,CSX,2016-07-12,9.006667137145996
710128,CSX,2016-07-13,9.403332710266112
710129,CSX,2016-07-14,9.68333339691162
710130,CSX,2016-07-15,9.506667137145996
710131,CSX,2016-07-18,9.489999771118164
710132,CSX,2016-07-19,9.43333339691162
710133,CSX,2016-07-20,9.539999961853027
710134,CSX,2016-07-21,9.446666717529297
710135,CSX,2016-07-22,9.493332862854004
710136,CSX,2016-07-25,9.456666946411133
710137,CSX,2016-07-26,9.57333278656006
710138,CSX,2016-07-27,9.403332710266112
710139,CSX,2016-07-28,9.449999809265137
710140,CSX,2016-07-29,9.44333267211914
710141,CSX,2016-08-01,9.353333473205566
710142,CSX,2016-08-02,9.220000267028809
710143,CSX,2016-08-03,9.399999618530272
710144,CSX,2016-08-04,9.350000381469728
710145,CSX,2016-08-05,9.543333053588867
710146,CSX,2016-08-08,9.493332862854004
710147,CSX,2016-08-09,9.420000076293944
710148,CSX,2016-08-10,9.333333015441896
710149,CSX,2016-08-11,9.359999656677246
710150,CSX,2016-08-12,9.353333473205566
710151,CSX,2016-08-15,9.33666706085205
710152,CSX,2016-08-16,9.32333278656006
710153,CSX,2016-08-17,9.393333435058594
710154,CSX,2016-08-18,9.55666732788086
710155,CSX,2016-08-19,9.55666732788086
710156,CSX,2016-08-22,9.483332633972168
710157,CSX,2016-08-23,9.510000228881836
710158,CSX,2016-08-24,9.493332862854004
710159,CSX,2016-08-25,9.350000381469728
710160,CSX,2016-08-26,9.396666526794434
710161,CSX,2016-08-29,9.460000038146973
710162,CSX,2016-08-30,9.49666690826416
710163,CSX,2016-08-31,9.42666721343994
710164,CSX,2016-09-01,9.393333435058594
710165,CSX,2016-09-02,9.380000114440918
710166,CSX,2016-09-06,9.373332977294922
710167,CSX,2016-09-07,9.603333473205566
710168,CSX,2016-09-08,9.649999618530272
710169,CSX,2016-09-09,9.296667098999023
710170,CSX,2016-09-12,9.55666732788086
710171,CSX,2016-09-13,9.529999732971191
710172,CSX,2016-09-14,9.649999618530272
710173,CSX,2016-09-15,9.743332862854004
710174,CSX,2016-09-16,9.776666641235352
710175,CSX,2016-09-19,9.756667137145996
710176,CSX,2016-09-20,9.699999809265137
710177,CSX,2016-09-21,9.903332710266112
710178,CSX,2016-09-22,9.856666564941406
710179,CSX,2016-09-23,9.880000114440918
710180,CSX,2016-09-26,9.903332710266112
710181,CSX,2016-09-27,9.873332977294922
710182,CSX,2016-09-28,10.00333309173584
710183,CSX,2016-09-29,9.99666690826416
710184,CSX,2016-09-30,10.166666984558104
710185,CSX,2016-10-03,10.143333435058594
710186,CSX,2016-10-04,10.05666732788086
710187,CSX,2016-10-05,10.236666679382324
710188,CSX,2016-10-06,10.353333473205566
710189,CSX,2016-10-07,10.350000381469728
710190,CSX,2016-10-10,10.276666641235352
710191,CSX,2016-10-11,10.15666675567627
710192,CSX,2016-10-12,10.06999969482422
710193,CSX,2016-10-13,10.383333206176758
710194,CSX,2016-10-14,10.34333324432373
710195,CSX,2016-10-17,10.33666706085205
710196,CSX,2016-10-18,10.34000015258789
710197,CSX,2016-10-19,10.356666564941406
710198,CSX,2016-10-20,10.113332748413086
710199,CSX,2016-10-21,10.096667289733888
710200,CSX,2016-10-24,10.136667251586914
710201,CSX,2016-10-25,10.283332824707031
710202,CSX,2016-10-26,10.126667022705078
710203,CSX,2016-10-27,10.103333473205566
710204,CSX,2016-10-28,10.09333324432373
710205,CSX,2016-10-31,10.170000076293944
710206,CSX,2016-11-01,10.136667251586914
710207,CSX,2016-11-02,10.24666690826416
710208,CSX,2016-11-03,10.376667022705078
710209,CSX,2016-11-04,10.30666732788086
710210,CSX,2016-11-07,10.68333339691162
710211,CSX,2016-11-08,10.6899995803833
710212,CSX,2016-11-09,11.293333053588867
710213,CSX,2016-11-10,11.510000228881836
710214,CSX,2016-11-11,11.526666641235352
710215,CSX,2016-11-14,11.59333324432373
710216,CSX,2016-11-15,11.510000228881836
710217,CSX,2016-11-16,11.289999961853027
710218,CSX,2016-11-17,11.31999969482422
710219,CSX,2016-11-18,11.333333015441896
710220,CSX,2016-11-21,11.536666870117188
710221,CSX,2016-11-22,11.673333168029783
710222,CSX,2016-11-23,11.643333435058594
710223,CSX,2016-11-25,11.729999542236328
710224,CSX,2016-11-28,11.55666732788086
710225,CSX,2016-11-29,11.600000381469728
710226,CSX,2016-11-30,11.936667442321776
710227,CSX,2016-12-01,12.206666946411133
710228,CSX,2016-12-02,12.15999984741211
710229,CSX,2016-12-05,12.17666721343994
710230,CSX,2016-12-06,12.016667366027832
710231,CSX,2016-12-07,12.376667022705078
710232,CSX,2016-12-08,12.40666675567627
710233,CSX,2016-12-09,12.423333168029783
710234,CSX,2016-12-12,12.34000015258789
710235,CSX,2016-12-13,12.346667289733888
710236,CSX,2016-12-14,12.15999984741211
710237,CSX,2016-12-15,12.223333358764648
710238,CSX,2016-12-16,12.013333320617676
710239,CSX,2016-12-19,12.076666831970217
710240,CSX,2016-12-20,12.206666946411133
710241,CSX,2016-12-21,12.166666984558104
710242,CSX,2016-12-22,12.229999542236328
710243,CSX,2016-12-23,12.216667175292969
710244,CSX,2016-12-27,12.286666870117188
710245,CSX,2016-12-28,12.173333168029783
710246,CSX,2016-12-29,12.076666831970217
710247,CSX,2016-12-30,11.976667404174805
710248,CSX,2017-01-03,11.963333129882812
710249,CSX,2017-01-04,12.210000038146973
710250,CSX,2017-01-05,12.329999923706056
710251,CSX,2017-01-06,12.506667137145996
710252,CSX,2017-01-09,12.329999923706056
710253,CSX,2017-01-10,12.473333358764648
710254,CSX,2017-01-11,12.68000030517578
710255,CSX,2017-01-12,12.793333053588867
710256,CSX,2017-01-13,12.93333339691162
710257,CSX,2017-01-17,12.696666717529297
710258,CSX,2017-01-18,12.293333053588867
710259,CSX,2017-01-19,15.170000076293944
710260,CSX,2017-01-20,14.776666641235352
710261,CSX,2017-01-23,15.329999923706056
710262,CSX,2017-01-24,15.563332557678224
710263,CSX,2017-01-25,15.93000030517578
710264,CSX,2017-01-26,16.200000762939453
710265,CSX,2017-01-27,16.020000457763672
710266,CSX,2017-01-30,15.829999923706056
710267,CSX,2017-01-31,15.463333129882812
710268,CSX,2017-02-01,15.696666717529297
710269,CSX,2017-02-02,15.436667442321776
710270,CSX,2017-02-03,15.596667289733888
710271,CSX,2017-02-06,15.75333309173584
710272,CSX,2017-02-07,15.893333435058594
710273,CSX,2017-02-08,15.986666679382324
710274,CSX,2017-02-09,15.916666984558104
710275,CSX,2017-02-10,15.923333168029783
710276,CSX,2017-02-13,15.970000267028809
710277,CSX,2017-02-14,16.0
710278,CSX,2017-02-15,15.779999732971191
710279,CSX,2017-02-16,15.896666526794434
710280,CSX,2017-02-17,16.18000030517578
710281,CSX,2017-02-21,16.303333282470703
710282,CSX,2017-02-22,16.1299991607666
710283,CSX,2017-02-23,15.970000267028809
710284,CSX,2017-02-24,16.15999984741211
710285,CSX,2017-02-27,16.23666763305664
710286,CSX,2017-02-28,16.18666648864746
710287,CSX,2017-03-01,16.40333366394043
710288,CSX,2017-03-02,16.18666648864746
710289,CSX,2017-03-03,16.49333381652832
710290,CSX,2017-03-06,16.59666633605957
710291,CSX,2017-03-07,16.14666748046875
710292,CSX,2017-03-08,15.883333206176758
710293,CSX,2017-03-09,15.859999656677246
710294,CSX,2017-03-10,15.93333339691162
710295,CSX,2017-03-13,16.02666664123535
710296,CSX,2017-03-14,15.94333267211914
710297,CSX,2017-03-15,15.983332633972168
710298,CSX,2017-03-16,15.866666793823242
710299,CSX,2017-03-17,15.626667022705078
710300,CSX,2017-03-20,15.626667022705078
710301,CSX,2017-03-21,15.206666946411133
710302,CSX,2017-03-22,15.483332633972168
710303,CSX,2017-03-23,15.369999885559082
710304,CSX,2017-03-24,15.4399995803833
710305,CSX,2017-03-27,15.403332710266112
710306,CSX,2017-03-28,15.779999732971191
710307,CSX,2017-03-29,15.760000228881836
710308,CSX,2017-03-30,15.779999732971191
710309,CSX,2017-03-31,15.516667366027832
710310,CSX,2017-04-03,15.533332824707031
710311,CSX,2017-04-04,15.763333320617676
710312,CSX,2017-04-05,15.713333129882812
710313,CSX,2017-04-06,15.903332710266112
710314,CSX,2017-04-07,15.8100004196167
710315,CSX,2017-04-10,15.893333435058594
710316,CSX,2017-04-11,15.736666679382324
710317,CSX,2017-04-12,15.466667175292969
710318,CSX,2017-04-13,15.473333358764648
710319,CSX,2017-04-17,15.743332862854004
710320,CSX,2017-04-18,15.543333053588867
710321,CSX,2017-04-19,15.643333435058594
710322,CSX,2017-04-20,16.520000457763672
710323,CSX,2017-04-21,16.92333221435547
710324,CSX,2017-04-24,16.709999084472656
710325,CSX,2017-04-25,16.979999542236328
710326,CSX,2017-04-26,16.93000030517578
710327,CSX,2017-04-27,17.083332061767578
710328,CSX,2017-04-28,16.946666717529297
710329,CSX,2017-05-01,17.17333221435547
710330,CSX,2017-05-02,17.163333892822266
710331,CSX,2017-05-03,17.17333221435547
710332,CSX,2017-05-04,17.239999771118164
710333,CSX,2017-05-05,17.5
710334,CSX,2017-05-08,17.270000457763672
710335,CSX,2017-05-09,17.270000457763672
710336,CSX,2017-05-10,17.239999771118164
710337,CSX,2017-05-11,17.3799991607666
710338,CSX,2017-05-12,17.3799991607666
710339,CSX,2017-05-15,17.113332748413086
710340,CSX,2017-05-16,17.040000915527344
710341,CSX,2017-05-17,16.489999771118164
710342,CSX,2017-05-18,16.74333381652832
710343,CSX,2017-05-19,16.793333053588867
710344,CSX,2017-05-22,17.15333366394043
710345,CSX,2017-05-23,17.266666412353516
710346,CSX,2017-05-24,17.44333267211914
710347,CSX,2017-05-25,17.93000030517578
710348,CSX,2017-05-26,17.98666763305664
710349,CSX,2017-05-30,18.07333374023437
710350,CSX,2017-05-31,18.05666732788086
710351,CSX,2017-06-01,18.196666717529297
710352,CSX,2017-06-02,18.18000030517578
710353,CSX,2017-06-05,18.010000228881836
710354,CSX,2017-06-06,17.983333587646484
710355,CSX,2017-06-07,17.92333221435547
710356,CSX,2017-06-08,17.920000076293945
710357,CSX,2017-06-09,17.683332443237305
710358,CSX,2017-06-12,17.84000015258789
710359,CSX,2017-06-13,17.956666946411133
710360,CSX,2017-06-14,17.726667404174805
710361,CSX,2017-06-15,17.76333236694336
710362,CSX,2017-06-16,17.579999923706055
710363,CSX,2017-06-19,17.753332138061523
710364,CSX,2017-06-20,17.376667022705078
710365,CSX,2017-06-21,17.39666748046875
710366,CSX,2017-06-22,17.53333282470703
710367,CSX,2017-06-23,17.549999237060547
710368,CSX,2017-06-26,17.706666946411133
710369,CSX,2017-06-27,17.773332595825195
710370,CSX,2017-06-28,18.19333267211914
710371,CSX,2017-06-29,17.940000534057617
710372,CSX,2017-06-30,18.18666648864746
710373,CSX,2017-07-03,18.163333892822266
710374,CSX,2017-07-05,18.36333274841309
710375,CSX,2017-07-06,18.196666717529297
710376,CSX,2017-07-07,18.28333282470703
710377,CSX,2017-07-10,18.296667098999023
710378,CSX,2017-07-11,18.046667098999023
710379,CSX,2017-07-12,18.39666748046875
710380,CSX,2017-07-13,18.27666664123535
710381,CSX,2017-07-14,18.36000061035156
710382,CSX,2017-07-17,18.206666946411133
710383,CSX,2017-07-18,18.21333312988281
710384,CSX,2017-07-19,17.290000915527344
710385,CSX,2017-07-20,16.956666946411133
710386,CSX,2017-07-21,17.226667404174805
710387,CSX,2017-07-24,16.940000534057617
710388,CSX,2017-07-25,17.18666648864746
710389,CSX,2017-07-26,17.35333251953125
710390,CSX,2017-07-27,16.666667938232422
710391,CSX,2017-07-28,16.663333892822266
710392,CSX,2017-07-31,16.446666717529297
710393,CSX,2017-08-01,16.200000762939453
710394,CSX,2017-08-02,16.046667098999023
710395,CSX,2017-08-03,16.42333221435547
710396,CSX,2017-08-04,16.246667861938477
710397,CSX,2017-08-07,16.540000915527344
710398,CSX,2017-08-08,16.713333129882812
710399,CSX,2017-08-09,16.899999618530273
710400,CSX,2017-08-10,16.613332748413086
710401,CSX,2017-08-11,16.75666618347168
710402,CSX,2017-08-14,16.916667938232422
710403,CSX,2017-08-15,17.043333053588867
710404,CSX,2017-08-16,16.793333053588867
710405,CSX,2017-08-17,16.293333053588867
710406,CSX,2017-08-18,16.260000228881836
710407,CSX,2017-08-21,16.233333587646484
710408,CSX,2017-08-22,16.639999389648438
710409,CSX,2017-08-23,16.290000915527344
710410,CSX,2017-08-24,16.126667022705078
710411,CSX,2017-08-25,16.28333282470703
710412,CSX,2017-08-28,16.5
710413,CSX,2017-08-29,16.593332290649414
710414,CSX,2017-08-30,16.803333282470703
710415,CSX,2017-08-31,16.733333587646484
710416,CSX,2017-09-01,16.593332290649414
710417,CSX,2017-09-05,16.329999923706055
710418,CSX,2017-09-06,16.73666763305664
710419,CSX,2017-09-07,17.156667709350586
710420,CSX,2017-09-08,17.046667098999023
710421,CSX,2017-09-11,17.356666564941406
710422,CSX,2017-09-12,17.30666732788086
710423,CSX,2017-09-13,17.356666564941406
710424,CSX,2017-09-14,17.360000610351562
710425,CSX,2017-09-15,17.49333381652832
710426,CSX,2017-09-18,17.28333282470703
710427,CSX,2017-09-19,17.260000228881836
710428,CSX,2017-09-20,17.60333251953125
710429,CSX,2017-09-21,17.616666793823242
710430,CSX,2017-09-22,17.700000762939453
710431,CSX,2017-09-25,17.77666664123535
710432,CSX,2017-09-26,17.860000610351562
710433,CSX,2017-09-27,17.94333267211914
710434,CSX,2017-09-28,17.89666748046875
710435,CSX,2017-09-29,18.08666610717773
710436,CSX,2017-10-02,17.593332290649414
710437,CSX,2017-10-03,17.373332977294922
710438,CSX,2017-10-04,17.273332595825195
710439,CSX,2017-10-05,17.450000762939453
710440,CSX,2017-10-06,17.450000762939453
710441,CSX,2017-10-09,17.60333251953125
710442,CSX,2017-10-10,17.463333129882812
710443,CSX,2017-10-11,17.69333267211914
710444,CSX,2017-10-12,17.860000610351562
710445,CSX,2017-10-13,17.610000610351562
710446,CSX,2017-10-16,17.613332748413086
710447,CSX,2017-10-17,18.07666778564453
710448,CSX,2017-10-18,17.893333435058594
710449,CSX,2017-10-19,18.020000457763672
710450,CSX,2017-10-20,18.17333221435547
710451,CSX,2017-10-23,18.040000915527344
710452,CSX,2017-10-24,18.11000061035156
710453,CSX,2017-10-25,17.639999389648438
710454,CSX,2017-10-26,17.450000762939453
710455,CSX,2017-10-27,17.51333236694336
710456,CSX,2017-10-30,17.200000762939453
710457,CSX,2017-10-31,16.809999465942383
710458,CSX,2017-11-01,16.71666717529297
710459,CSX,2017-11-02,17.206666946411133
710460,CSX,2017-11-03,17.10333251953125
710461,CSX,2017-11-06,17.049999237060547
710462,CSX,2017-11-07,17.273332595825195
710463,CSX,2017-11-08,17.163333892822266
710464,CSX,2017-11-09,16.74333381652832
710465,CSX,2017-11-10,16.69333267211914
710466,CSX,2017-11-13,16.583332061767578
710467,CSX,2017-11-14,16.46666717529297
710468,CSX,2017-11-15,16.209999084472656
710469,CSX,2017-11-16,16.706666946411133
710470,CSX,2017-11-17,16.639999389648438
710471,CSX,2017-11-20,16.56999969482422
710472,CSX,2017-11-21,16.739999771118164
710473,CSX,2017-11-22,17.003332138061523
710474,CSX,2017-11-24,16.96666717529297
710475,CSX,2017-11-27,16.886667251586914
710476,CSX,2017-11-28,17.376667022705078
710477,CSX,2017-11-29,18.14666748046875
710478,CSX,2017-11-30,18.583332061767575
710479,CSX,2017-12-01,18.71333312988281
710480,CSX,2017-12-04,18.99666786193848
710481,CSX,2017-12-05,18.59666633605957
710482,CSX,2017-12-06,18.543333053588867
710483,CSX,2017-12-07,18.71999931335449
710484,CSX,2017-12-08,18.81999969482422
710485,CSX,2017-12-11,18.989999771118164
710486,CSX,2017-12-12,18.99333381652832
710487,CSX,2017-12-13,19.229999542236328
710488,CSX,2017-12-14,19.10333251953125
710489,CSX,2017-12-15,17.643333435058594
710490,CSX,2017-12-18,17.863332748413086
710491,CSX,2017-12-19,18.28333282470703
710492,CSX,2017-12-20,18.46999931335449
710493,CSX,2017-12-21,18.293333053588867
710494,CSX,2017-12-22,18.333332061767575
710495,CSX,2017-12-26,18.290000915527344
710496,CSX,2017-12-27,18.3799991607666
710497,CSX,2017-12-28,18.333332061767575
710498,CSX,2017-12-29,18.33666610717773
710499,CSX,2018-01-02,18.780000686645508
710500,CSX,2018-01-03,19.01666641235352
710501,CSX,2018-01-04,18.926666259765625
710502,CSX,2018-01-05,19.239999771118164
710503,CSX,2018-01-08,19.57999992370605
710504,CSX,2018-01-09,19.753332138061523
710505,CSX,2018-01-10,19.49333381652832
710506,CSX,2018-01-11,19.56333351135254
710507,CSX,2018-01-12,19.75
710508,CSX,2018-01-16,19.37666702270508
710509,CSX,2018-01-17,19.229999542236328
710510,CSX,2018-01-18,19.350000381469727
710511,CSX,2018-01-19,19.163333892822266
710512,CSX,2018-01-22,19.24333381652832
710513,CSX,2018-01-23,19.03333282470703
710514,CSX,2018-01-24,18.956666946411133
710515,CSX,2018-01-25,18.71333312988281
710516,CSX,2018-01-26,19.303333282470703
710517,CSX,2018-01-29,19.07666778564453
710518,CSX,2018-01-30,18.953332901000977
710519,CSX,2018-01-31,18.92333221435547
710520,CSX,2018-02-01,18.86000061035156
710521,CSX,2018-02-02,18.416667938232425
710522,CSX,2018-02-05,17.329999923706055
710523,CSX,2018-02-06,17.940000534057617
710524,CSX,2018-02-07,17.656667709350586
710525,CSX,2018-02-08,16.823333740234375
710526,CSX,2018-02-09,16.963333129882812
710527,CSX,2018-02-12,17.719999313354492
710528,CSX,2018-02-13,17.85333251953125
710529,CSX,2018-02-14,18.38333320617676
710530,CSX,2018-02-15,18.520000457763672
710531,CSX,2018-02-16,18.700000762939453
710532,CSX,2018-02-20,18.196666717529297
710533,CSX,2018-02-21,18.31999969482422
710534,CSX,2018-02-22,18.32999992370605
710535,CSX,2018-02-23,18.61333274841309
710536,CSX,2018-02-26,18.73666763305664
710537,CSX,2018-02-27,18.37333297729492
710538,CSX,2018-02-28,17.906667709350586
710539,CSX,2018-03-01,18.17333221435547
710540,CSX,2018-03-02,18.34666633605957
710541,CSX,2018-03-05,18.793333053588867
710542,CSX,2018-03-06,18.71333312988281
710543,CSX,2018-03-07,18.75
710544,CSX,2018-03-08,18.75
710545,CSX,2018-03-09,19.333332061767575
710546,CSX,2018-03-12,19.196666717529297
710547,CSX,2018-03-13,19.15999984741211
710548,CSX,2018-03-14,18.94333267211914
710549,CSX,2018-03-15,18.916667938232425
710550,CSX,2018-03-16,18.97333335876465
710551,CSX,2018-03-19,18.89666748046875
710552,CSX,2018-03-20,18.989999771118164
710553,CSX,2018-03-21,18.96666717529297
710554,CSX,2018-03-22,18.43000030517578
710555,CSX,2018-03-23,18.09000015258789
710556,CSX,2018-03-26,18.549999237060547
710557,CSX,2018-03-27,18.233333587646484
710558,CSX,2018-03-28,18.10333251953125
710559,CSX,2018-03-29,18.56999969482422
710560,CSX,2018-04-02,18.24666786193848
710561,CSX,2018-04-03,18.57666778564453
710562,CSX,2018-04-04,18.489999771118164
710563,CSX,2018-04-05,18.53333282470703
710564,CSX,2018-04-06,18.11666679382324
710565,CSX,2018-04-09,18.13999938964844
710566,CSX,2018-04-10,18.420000076293945
710567,CSX,2018-04-11,18.33666610717773
710568,CSX,2018-04-12,18.703332901000977
710569,CSX,2018-04-13,18.530000686645508
710570,CSX,2018-04-16,18.803333282470703
710571,CSX,2018-04-17,18.856666564941406
710572,CSX,2018-04-18,20.33666610717773
710573,CSX,2018-04-19,20.39666748046875
710574,CSX,2018-04-20,20.01333236694336
710575,CSX,2018-04-23,20.11333274841309
710576,CSX,2018-04-24,19.729999542236328
710577,CSX,2018-04-25,19.99666786193848
710578,CSX,2018-04-26,19.74666786193848
710579,CSX,2018-04-27,20.09333229064941
710580,CSX,2018-04-30,19.796667098999023
710581,CSX,2018-05-01,19.950000762939453
710582,CSX,2018-05-02,19.793333053588867
710583,CSX,2018-05-03,19.696666717529297
710584,CSX,2018-05-04,19.989999771118164
710585,CSX,2018-05-07,20.166667938232425
710586,CSX,2018-05-08,20.190000534057617
710587,CSX,2018-05-09,20.75
710588,CSX,2018-05-10,20.93666648864746
710589,CSX,2018-05-11,21.030000686645508
710590,CSX,2018-05-14,20.96666717529297
710591,CSX,2018-05-15,20.8700008392334
710592,CSX,2018-05-16,21.09333229064941
710593,CSX,2018-05-17,21.17333221435547
710594,CSX,2018-05-18,21.253332138061523
710595,CSX,2018-05-21,21.33666610717773
710596,CSX,2018-05-22,21.156667709350582
710597,CSX,2018-05-23,21.183332443237305
710598,CSX,2018-05-24,21.476667404174805
710599,CSX,2018-05-25,21.559999465942383
710600,CSX,2018-05-29,21.406667709350582
710601,CSX,2018-05-30,21.8799991607666
710602,CSX,2018-05-31,21.549999237060547
710603,CSX,2018-06-01,21.81333351135254
710604,CSX,2018-06-04,21.56333351135254
710605,CSX,2018-06-05,21.56333351135254
710606,CSX,2018-06-06,21.77666664123535
710607,CSX,2018-06-07,21.916667938232425
710608,CSX,2018-06-08,22.356666564941406
710609,CSX,2018-06-11,22.426666259765625
710610,CSX,2018-06-12,22.25
710611,CSX,2018-06-13,22.043333053588867
710612,CSX,2018-06-14,21.96333312988281
710613,CSX,2018-06-15,22.21666717529297
710614,CSX,2018-06-18,22.036666870117188
710615,CSX,2018-06-19,21.61000061035156
710616,CSX,2018-06-20,21.62333297729492
710617,CSX,2018-06-21,21.350000381469727
710618,CSX,2018-06-22,21.59333229064941
710619,CSX,2018-06-25,21.36000061035156
710620,CSX,2018-06-26,21.393333435058597
710621,CSX,2018-06-27,21.26000022888184
710622,CSX,2018-06-28,21.196666717529297
710623,CSX,2018-06-29,21.26000022888184
710624,CSX,2018-07-02,21.420000076293945
710625,CSX,2018-07-03,21.28333282470703
710626,CSX,2018-07-05,21.453332901000977
710627,CSX,2018-07-06,21.666667938232425
710628,CSX,2018-07-09,22.166667938232425
710629,CSX,2018-07-10,22.01666641235352
710630,CSX,2018-07-11,21.60333251953125
710631,CSX,2018-07-12,21.559999465942383
710632,CSX,2018-07-13,21.56999969482422
710633,CSX,2018-07-16,21.333332061767575
710634,CSX,2018-07-17,21.479999542236328
710635,CSX,2018-07-18,23.0
710636,CSX,2018-07-19,23.049999237060547
710637,CSX,2018-07-20,23.15333366394043
710638,CSX,2018-07-23,23.426666259765625
710639,CSX,2018-07-24,23.049999237060547
710640,CSX,2018-07-25,23.649999618530277
710641,CSX,2018-07-26,23.6299991607666
710642,CSX,2018-07-27,23.42333221435547
710643,CSX,2018-07-30,23.43000030517578
710644,CSX,2018-07-31,23.559999465942383
710645,CSX,2018-08-01,23.540000915527344
710646,CSX,2018-08-02,23.696666717529297
710647,CSX,2018-08-03,23.753332138061523
710648,CSX,2018-08-06,24.049999237060547
710649,CSX,2018-08-07,24.196666717529297
710650,CSX,2018-08-08,24.18000030517578
710651,CSX,2018-08-09,24.05666732788086
710652,CSX,2018-08-10,24.1299991607666
710653,CSX,2018-08-13,24.203332901000977
710654,CSX,2018-08-14,24.56666755676269
710655,CSX,2018-08-15,24.386667251586918
710656,CSX,2018-08-16,24.479999542236328
710657,CSX,2018-08-17,24.56333351135254
710658,CSX,2018-08-20,24.59000015258789
710659,CSX,2018-08-21,24.89666748046875
710660,CSX,2018-08-22,24.57666778564453
710661,CSX,2018-08-23,24.649999618530277
710662,CSX,2018-08-24,24.88333320617676
710663,CSX,2018-08-27,25.166667938232425
710664,CSX,2018-08-28,25.06999969482422
710665,CSX,2018-08-29,24.940000534057617
710666,CSX,2018-08-30,24.73666763305664
710667,CSX,2018-08-31,24.71999931335449
710668,CSX,2018-09-04,24.946666717529297
710669,CSX,2018-09-05,24.76666641235352
710670,CSX,2018-09-06,24.68666648864746
710671,CSX,2018-09-07,24.543333053588867
710672,CSX,2018-09-10,24.773332595825195
710673,CSX,2018-09-11,24.703332901000977
710674,CSX,2018-09-12,24.71333312988281
710675,CSX,2018-09-13,24.393333435058597
710676,CSX,2018-09-14,24.49333381652832
710677,CSX,2018-09-17,24.446666717529297
710678,CSX,2018-09-18,24.703332901000977
710679,CSX,2018-09-19,24.663333892822266
710680,CSX,2018-09-20,24.350000381469727
710681,CSX,2018-09-21,24.663333892822266
710682,CSX,2018-09-24,24.433332443237305
710683,CSX,2018-09-25,24.440000534057617
710684,CSX,2018-09-26,24.63333320617676
710685,CSX,2018-09-27,24.73666763305664
710686,CSX,2018-09-28,24.683332443237305
710687,CSX,2018-10-01,25.01000022888184
710688,CSX,2018-10-02,24.77666664123535
710689,CSX,2018-10-03,24.99666786193848
710690,CSX,2018-10-04,24.88999938964844
710691,CSX,2018-10-05,24.850000381469727
710692,CSX,2018-10-08,24.920000076293945
710693,CSX,2018-10-09,24.8700008392334
710694,CSX,2018-10-10,23.18666648864746
710695,CSX,2018-10-11,22.92333221435547
710696,CSX,2018-10-12,23.399999618530277
710697,CSX,2018-10-15,23.6200008392334
710698,CSX,2018-10-16,24.06666755676269
710699,CSX,2018-10-17,23.56999969482422
710700,CSX,2018-10-18,22.88333320617676
710701,CSX,2018-10-19,22.64666748046875
710702,CSX,2018-10-22,22.770000457763672
710703,CSX,2018-10-23,22.273332595825195
710704,CSX,2018-10-24,21.96999931335449
710705,CSX,2018-10-25,22.1299991607666
710706,CSX,2018-10-26,21.97333335876465
710707,CSX,2018-10-29,21.89666748046875
710708,CSX,2018-10-30,22.93666648864746
710709,CSX,2018-10-31,22.953332901000977
710710,CSX,2018-11-01,23.196666717529297
710711,CSX,2018-11-02,23.059999465942383
710712,CSX,2018-11-05,23.030000686645508
710713,CSX,2018-11-06,23.456666946411133
710714,CSX,2018-11-07,24.10333251953125
710715,CSX,2018-11-08,23.88999938964844
710716,CSX,2018-11-09,23.553333282470703
710717,CSX,2018-11-12,23.21333312988281
710718,CSX,2018-11-13,23.426666259765625
710719,CSX,2018-11-14,23.5
710720,CSX,2018-11-15,24.07333374023437
710721,CSX,2018-11-16,24.203332901000977
710722,CSX,2018-11-19,24.02666664123535
710723,CSX,2018-11-20,23.07333374023437
710724,CSX,2018-11-21,23.40333366394043
710725,CSX,2018-11-23,23.26000022888184
710726,CSX,2018-11-26,23.47333335876465
710727,CSX,2018-11-27,23.46999931335449
710728,CSX,2018-11-28,24.25
710729,CSX,2018-11-29,23.92333221435547
710730,CSX,2018-11-30,24.209999084472656
710731,CSX,2018-12-03,24.38333320617676
710732,CSX,2018-12-04,23.53333282470703
710733,CSX,2018-12-06,23.273332595825195
710734,CSX,2018-12-07,22.676666259765625
710735,CSX,2018-12-10,22.76666641235352
710736,CSX,2018-12-11,22.696666717529297
710737,CSX,2018-12-12,22.959999084472656
710738,CSX,2018-12-13,22.946666717529297
710739,CSX,2018-12-14,21.94333267211914
710740,CSX,2018-12-17,21.559999465942383
710741,CSX,2018-12-18,21.296667098999023
710742,CSX,2018-12-19,20.683332443237305
710743,CSX,2018-12-20,20.536666870117188
710744,CSX,2018-12-21,20.233333587646484
710745,CSX,2018-12-24,19.58666610717773
710746,CSX,2018-12-26,20.57333374023437
710747,CSX,2018-12-27,20.68666648864746
710748,CSX,2018-12-28,20.69333267211914
710749,CSX,2018-12-31,20.709999084472656
710750,CSX,2019-01-02,20.649999618530277
710751,CSX,2019-01-03,20.32666778564453
710752,CSX,2019-01-04,20.93000030517578
710753,CSX,2019-01-07,20.81666755676269
710754,CSX,2019-01-08,21.11666679382324
710755,CSX,2019-01-09,21.32666778564453
710756,CSX,2019-01-10,21.56333351135254
710757,CSX,2019-01-11,21.739999771118164
710758,CSX,2019-01-14,21.75666618347168
710759,CSX,2019-01-15,21.703332901000977
710760,CSX,2019-01-16,21.793333053588867
710761,CSX,2019-01-17,21.696666717529297
710762,CSX,2019-01-18,22.453332901000977
710763,CSX,2019-01-22,21.94333267211914
710764,CSX,2019-01-23,21.69333267211914
710765,CSX,2019-01-24,21.683332443237305
710766,CSX,2019-01-25,22.06666755676269
710767,CSX,2019-01-28,21.8700008392334
710768,CSX,2019-01-29,21.80666732788086
710769,CSX,2019-01-30,22.100000381469727
710770,CSX,2019-01-31,21.899999618530277
710771,CSX,2019-02-01,22.06666755676269
710772,CSX,2019-02-04,22.47333335876465
710773,CSX,2019-02-05,22.75666618347168
710774,CSX,2019-02-06,22.696666717529297
710775,CSX,2019-02-07,22.73666763305664
710776,CSX,2019-02-08,22.916667938232425
710777,CSX,2019-02-11,23.06999969482422
710778,CSX,2019-02-12,23.706666946411133
710779,CSX,2019-02-13,23.709999084472656
710780,CSX,2019-02-14,23.87666702270508
710781,CSX,2019-02-15,24.18000030517578
710782,CSX,2019-02-19,24.170000076293945
710783,CSX,2019-02-20,24.416667938232425
710784,CSX,2019-02-21,24.190000534057617
710785,CSX,2019-02-22,24.43666648864746
710786,CSX,2019-02-25,24.273332595825195
710787,CSX,2019-02-26,24.253332138061523
710788,CSX,2019-02-27,24.21999931335449
710789,CSX,2019-02-28,24.22333335876465
710790,CSX,2019-03-01,24.149999618530277
710791,CSX,2019-03-04,24.27666664123535
710792,CSX,2019-03-05,24.15333366394043
710793,CSX,2019-03-06,24.01666641235352
710794,CSX,2019-03-07,24.00666618347168
710795,CSX,2019-03-08,23.92333221435547
710796,CSX,2019-03-11,24.31666755676269
710797,CSX,2019-03-12,24.21999931335449
710798,CSX,2019-03-13,24.656667709350582
710799,CSX,2019-03-14,24.333332061767575
710800,CSX,2019-03-15,24.270000457763672
710801,CSX,2019-03-18,24.62333297729492
710802,CSX,2019-03-19,24.31666755676269
710803,CSX,2019-03-20,24.273332595825195
710804,CSX,2019-03-21,24.546667098999023
710805,CSX,2019-03-22,24.170000076293945
710806,CSX,2019-03-25,24.253332138061523
710807,CSX,2019-03-26,24.34666633605957
710808,CSX,2019-03-27,24.46666717529297
710809,CSX,2019-03-28,24.809999465942383
710810,CSX,2019-03-29,24.940000534057617
710811,CSX,2019-04-01,25.56666755676269
710812,CSX,2019-04-02,25.393333435058597
710813,CSX,2019-04-03,25.07333374023437
710814,CSX,2019-04-04,24.933332443237305
710815,CSX,2019-04-05,24.80666732788086
710816,CSX,2019-04-08,25.206666946411133
710817,CSX,2019-04-09,24.89666748046875
710818,CSX,2019-04-10,25.023332595825195
710819,CSX,2019-04-11,25.13333320617676
710820,CSX,2019-04-12,25.553333282470703
710821,CSX,2019-04-15,25.290000915527344
710822,CSX,2019-04-16,25.296667098999023
710823,CSX,2019-04-17,26.31333351135254
710824,CSX,2019-04-18,26.32333374023437
710825,CSX,2019-04-22,26.273332595825195
710826,CSX,2019-04-23,26.34000015258789
710827,CSX,2019-04-24,26.440000534057617
710828,CSX,2019-04-25,26.18000030517578
710829,CSX,2019-04-26,26.38999938964844
710830,CSX,2019-04-29,26.456666946411133
710831,CSX,2019-04-30,26.543333053588867
710832,CSX,2019-05-01,26.37666702270508
710833,CSX,2019-05-02,26.303333282470703
710834,CSX,2019-05-03,26.84000015258789
710835,CSX,2019-05-06,26.690000534057617
710836,CSX,2019-05-07,26.09000015258789
710837,CSX,2019-05-08,26.06666755676269
710838,CSX,2019-05-09,26.05666732788086
710839,CSX,2019-05-10,26.229999542236328
710840,CSX,2019-05-13,25.59000015258789
710841,CSX,2019-05-14,26.07999992370605
710842,CSX,2019-05-15,25.796667098999023
710843,CSX,2019-05-16,26.07333374023437
710844,CSX,2019-05-17,26.13333320617676
710845,CSX,2019-05-20,26.020000457763672
710846,CSX,2019-05-21,26.11333274841309
710847,CSX,2019-05-22,25.81333351135254
710848,CSX,2019-05-23,25.12666702270508
710849,CSX,2019-05-24,24.96666717529297
710850,CSX,2019-05-28,24.84000015258789
710851,CSX,2019-05-29,24.649999618530277
710852,CSX,2019-05-30,25.003332138061523
710853,CSX,2019-05-31,24.82333374023437
710854,CSX,2019-06-03,24.84000015258789
710855,CSX,2019-06-04,25.553333282470703
710856,CSX,2019-06-05,26.01000022888184
710857,CSX,2019-06-06,25.83666610717773
710858,CSX,2019-06-07,26.023332595825195
710859,CSX,2019-06-10,26.22333335876465
710860,CSX,2019-06-11,26.200000762939453
710861,CSX,2019-06-12,26.07666778564453
710862,CSX,2019-06-13,25.8799991607666
710863,CSX,2019-06-14,25.72333335876465
710864,CSX,2019-06-17,25.56666755676269
710865,CSX,2019-06-18,25.913333892822266
710866,CSX,2019-06-19,25.796667098999023
710867,CSX,2019-06-20,26.350000381469727
710868,CSX,2019-06-21,26.22333335876465
710869,CSX,2019-06-24,25.84000015258789
710870,CSX,2019-06-25,25.36333274841309
710871,CSX,2019-06-26,25.393333435058597
710872,CSX,2019-06-27,25.483333587646484
710873,CSX,2019-06-28,25.790000915527344
710874,CSX,2019-07-01,26.209999084472656
710875,CSX,2019-07-02,26.09333229064941
710876,CSX,2019-07-03,26.226667404174805
710877,CSX,2019-07-05,26.13333320617676
710878,CSX,2019-07-08,25.739999771118164
710879,CSX,2019-07-09,25.56666755676269
710880,CSX,2019-07-10,25.52666664123535
710881,CSX,2019-07-11,25.75
710882,CSX,2019-07-12,26.19333267211914
710883,CSX,2019-07-15,26.166667938232425
710884,CSX,2019-07-16,26.51666641235352
710885,CSX,2019-07-17,23.793333053588867
710886,CSX,2019-07-18,23.94333267211914
710887,CSX,2019-07-19,23.43666648864746
710888,CSX,2019-07-22,23.63999938964844
710889,CSX,2019-07-23,23.31333351135254
710890,CSX,2019-07-24,23.07333374023437
710891,CSX,2019-07-25,23.166667938232425
710892,CSX,2019-07-26,22.98666763305664
710893,CSX,2019-07-29,23.206666946411133
710894,CSX,2019-07-30,23.40333366394043
710895,CSX,2019-07-31,23.46666717529297
710896,CSX,2019-08-01,22.59333229064941
710897,CSX,2019-08-02,22.37333297729492
710898,CSX,2019-08-05,21.703332901000977
710899,CSX,2019-08-06,22.163333892822266
710900,CSX,2019-08-07,21.96333312988281
710901,CSX,2019-08-08,22.24666786193848
710902,CSX,2019-08-09,22.190000534057617
710903,CSX,2019-08-12,21.94333267211914
710904,CSX,2019-08-13,22.11666679382324
710905,CSX,2019-08-14,21.52666664123535
710906,CSX,2019-08-15,21.46999931335449
710907,CSX,2019-08-16,21.696666717529297
710908,CSX,2019-08-19,21.76333236694336
710909,CSX,2019-08-20,21.59666633605957
710910,CSX,2019-08-21,21.780000686645508
710911,CSX,2019-08-22,22.046667098999023
710912,CSX,2019-08-23,21.540000915527344
710913,CSX,2019-08-26,21.676666259765625
710914,CSX,2019-08-27,21.46999931335449
710915,CSX,2019-08-28,21.796667098999023
710916,CSX,2019-08-29,22.170000076293945
710917,CSX,2019-08-30,22.34000015258789
710918,CSX,2019-09-03,22.11666679382324
710919,CSX,2019-09-04,22.5
710920,CSX,2019-09-05,22.68666648864746
710921,CSX,2019-09-06,22.50666618347168
710922,CSX,2019-09-09,23.01666641235352
710923,CSX,2019-09-10,23.56333351135254
710924,CSX,2019-09-11,23.656667709350582
710925,CSX,2019-09-12,23.850000381469727
710926,CSX,2019-09-13,24.156667709350582
710927,CSX,2019-09-16,24.1299991607666
710928,CSX,2019-09-17,23.726667404174805
710929,CSX,2019-09-18,23.71666717529297
710930,CSX,2019-09-19,23.59666633605957
710931,CSX,2019-09-20,22.87333297729492
710932,CSX,2019-09-23,22.953332901000977
710933,CSX,2019-09-24,22.87666702270508
710934,CSX,2019-09-25,22.956666946411133
710935,CSX,2019-09-26,23.13999938964844
710936,CSX,2019-09-27,22.96999931335449
710937,CSX,2019-09-30,23.09000015258789
710938,CSX,2019-10-01,22.34000015258789
710939,CSX,2019-10-02,22.09000015258789
710940,CSX,2019-10-03,22.31999969482422
710941,CSX,2019-10-04,22.23666763305664
710942,CSX,2019-10-07,22.26333236694336
710943,CSX,2019-10-08,21.953332901000977
710944,CSX,2019-10-09,22.07333374023437
710945,CSX,2019-10-10,22.31333351135254
710946,CSX,2019-10-11,23.01666641235352
710947,CSX,2019-10-14,22.85333251953125
710948,CSX,2019-10-15,23.05666732788086
710949,CSX,2019-10-16,23.0
710950,CSX,2019-10-17,23.26000022888184
710951,CSX,2019-10-18,22.88999938964844
710952,CSX,2019-10-21,23.583332061767575
710953,CSX,2019-10-22,24.09666633605957
710954,CSX,2019-10-23,24.08666610717773
710955,CSX,2019-10-24,23.886667251586918
710956,CSX,2019-10-25,24.106666564941406
710957,CSX,2019-10-28,23.84000015258789
710958,CSX,2019-10-29,23.61000061035156
710959,CSX,2019-10-30,23.683332443237305
710960,CSX,2019-10-31,23.42333221435547
710961,CSX,2019-11-01,24.09000015258789
710962,CSX,2019-11-04,24.49666786193848
710963,CSX,2019-11-05,24.62666702270508
710964,CSX,2019-11-06,24.546667098999023
710965,CSX,2019-11-07,24.69333267211914
710966,CSX,2019-11-08,24.676666259765625
710967,CSX,2019-11-11,24.63333320617676
710968,CSX,2019-11-12,24.25
710969,CSX,2019-11-13,23.983333587646484
710970,CSX,2019-11-14,23.946666717529297
710971,CSX,2019-11-15,23.8700008392334
710972,CSX,2019-11-18,23.67333221435547
710973,CSX,2019-11-19,23.670000076293945
710974,CSX,2019-11-20,23.18666648864746
710975,CSX,2019-11-21,23.13333320617676
710976,CSX,2019-11-22,23.503332138061523
710977,CSX,2019-11-25,23.93000030517578
710978,CSX,2019-11-26,23.983333587646484
710979,CSX,2019-11-27,23.96333312988281
710980,CSX,2019-11-29,23.84666633605957
710981,CSX,2019-12-02,23.33666610717773
710982,CSX,2019-12-03,23.23666763305664
710983,CSX,2019-12-04,23.483333587646484
710984,CSX,2019-12-05,23.549999237060547
710985,CSX,2019-12-06,23.75666618347168
710986,CSX,2019-12-09,23.46999931335449
710987,CSX,2019-12-10,23.46666717529297
710988,CSX,2019-12-11,23.90999984741211
710989,CSX,2019-12-12,24.09333229064941
710990,CSX,2019-12-13,24.26000022888184
710991,CSX,2019-12-16,24.26333236694336
710992,CSX,2019-12-17,24.03333282470703
710993,CSX,2019-12-18,24.31333351135254
710994,CSX,2019-12-19,24.196666717529297
710995,CSX,2019-12-20,24.393333435058597
710996,CSX,2019-12-23,24.239999771118164
710997,CSX,2019-12-24,24.32666778564453
710998,CSX,2019-12-26,24.290000915527344
710999,CSX,2019-12-27,24.28333282470703
711000,CSX,2019-12-30,24.11333274841309
711001,CSX,2019-12-31,24.1200008392334
711002,CSX,2020-01-02,24.39666748046875
711003,CSX,2020-01-03,24.296667098999023
711004,CSX,2020-01-06,24.170000076293945
711005,CSX,2020-01-07,24.333332061767575
711006,CSX,2020-01-08,24.459999084472656
711007,CSX,2020-01-09,24.57999992370605
711008,CSX,2020-01-10,24.453332901000977
711009,CSX,2020-01-13,24.89666748046875
711010,CSX,2020-01-14,24.886667251586918
711011,CSX,2020-01-15,24.99666786193848
711012,CSX,2020-01-16,25.57999992370605
711013,CSX,2020-01-17,25.46666717529297
711014,CSX,2020-01-21,24.94333267211914
711015,CSX,2020-01-22,24.8700008392334
711016,CSX,2020-01-23,25.546667098999023
711017,CSX,2020-01-24,25.56666755676269
711018,CSX,2020-01-27,25.05666732788086
711019,CSX,2020-01-28,25.406667709350582
711020,CSX,2020-01-29,25.84333229064941
711021,CSX,2020-01-30,25.926666259765625
711022,CSX,2020-01-31,25.446666717529297
711023,CSX,2020-02-03,25.700000762939453
711024,CSX,2020-02-04,25.92333221435547
711025,CSX,2020-02-05,26.05666732788086
711026,CSX,2020-02-06,26.106666564941406
711027,CSX,2020-02-07,25.956666946411133
711028,CSX,2020-02-10,26.293333053588867
711029,CSX,2020-02-11,26.17333221435547
711030,CSX,2020-02-12,26.49666786193848
711031,CSX,2020-02-13,26.61333274841309
711032,CSX,2020-02-14,26.530000686645508
711033,CSX,2020-02-18,26.503332138061523
711034,CSX,2020-02-19,26.72333335876465
711035,CSX,2020-02-20,26.81666755676269
711036,CSX,2020-02-21,26.520000457763672
711037,CSX,2020-02-24,26.020000457763672
711038,CSX,2020-02-25,25.190000534057617
711039,CSX,2020-02-26,25.10333251953125
711040,CSX,2020-02-27,24.09000015258789
711041,CSX,2020-02-28,23.483333587646484
711042,CSX,2020-03-02,23.583332061767575
711043,CSX,2020-03-03,22.96999931335449
711044,CSX,2020-03-04,24.0
711045,CSX,2020-03-05,22.98666763305664
711046,CSX,2020-03-06,22.75
711047,CSX,2020-03-09,20.1299991607666
711048,CSX,2020-03-10,20.959999084472656
711049,CSX,2020-03-11,19.43666648864746
711050,CSX,2020-03-12,17.803333282470703
711051,CSX,2020-03-13,19.31333351135254
711052,CSX,2020-03-16,16.309999465942383
711053,CSX,2020-03-17,18.08666610717773
711054,CSX,2020-03-18,16.989999771118164
711055,CSX,2020-03-19,18.33666610717773
711056,CSX,2020-03-20,16.623332977294922
711057,CSX,2020-03-23,15.886667251586914
711058,CSX,2020-03-24,18.5
711059,CSX,2020-03-25,18.84333229064941
711060,CSX,2020-03-26,19.523332595825195
711061,CSX,2020-03-27,18.76333236694336
711062,CSX,2020-03-30,19.34000015258789
711063,CSX,2020-03-31,19.100000381469727
711064,CSX,2020-04-01,18.28333282470703
711065,CSX,2020-04-02,18.953332901000977
711066,CSX,2020-04-03,18.92333221435547
711067,CSX,2020-04-06,20.42333221435547
711068,CSX,2020-04-07,20.38333320617676
711069,CSX,2020-04-08,21.17333221435547
711070,CSX,2020-04-09,21.333332061767575
711071,CSX,2020-04-13,20.523332595825195
711072,CSX,2020-04-14,20.84666633605957
711073,CSX,2020-04-15,20.296667098999023
711074,CSX,2020-04-16,20.21333312988281
711075,CSX,2020-04-17,20.92333221435547
711076,CSX,2020-04-20,20.333332061767575
711077,CSX,2020-04-21,19.82666778564453
711078,CSX,2020-04-22,20.296667098999023
711079,CSX,2020-04-23,20.489999771118164
711080,CSX,2020-04-24,21.273332595825195
711081,CSX,2020-04-27,22.136667251586918
711082,CSX,2020-04-28,22.28333282470703
711083,CSX,2020-04-29,22.71666717529297
711084,CSX,2020-04-30,22.07666778564453
711085,CSX,2020-05-01,21.666667938232425
711086,CSX,2020-05-04,21.24666786193848
711087,CSX,2020-05-05,21.25666618347168
711088,CSX,2020-05-06,20.87666702270508
711089,CSX,2020-05-07,21.30666732788086
711090,CSX,2020-05-08,22.036666870117188
711091,CSX,2020-05-11,21.96999931335449
711092,CSX,2020-05-12,21.386667251586918
711093,CSX,2020-05-13,20.77666664123535
711094,CSX,2020-05-14,20.989999771118164
711095,CSX,2020-05-15,20.666667938232425
711096,CSX,2020-05-18,22.1299991607666
711097,CSX,2020-05-19,21.98666763305664
711098,CSX,2020-05-20,22.786666870117188
711099,CSX,2020-05-21,22.600000381469727
711100,CSX,2020-05-22,22.84333229064941
711101,CSX,2020-05-26,24.046667098999023
711102,CSX,2020-05-27,24.53333282470703
711103,CSX,2020-05-28,23.75
711104,CSX,2020-05-29,23.86000061035156
711105,CSX,2020-06-01,23.6200008392334
711106,CSX,2020-06-02,24.059999465942383
711107,CSX,2020-06-03,24.88999938964844
711108,CSX,2020-06-04,24.68000030517578
711109,CSX,2020-06-05,25.02666664123535
711110,CSX,2020-06-08,24.77666664123535
711111,CSX,2020-06-09,24.553333282470703
711112,CSX,2020-06-10,24.43000030517578
711113,CSX,2020-06-11,22.76333236694336
711114,CSX,2020-06-12,23.190000534057617
711115,CSX,2020-06-15,23.38333320617676
711116,CSX,2020-06-16,23.453332901000977
711117,CSX,2020-06-17,23.299999237060547
711118,CSX,2020-06-18,23.156667709350582
711119,CSX,2020-06-19,22.663333892822266
711120,CSX,2020-06-22,22.86666679382324
711121,CSX,2020-06-23,23.143333435058597
711122,CSX,2020-06-24,22.5
711123,CSX,2020-06-25,22.739999771118164
711124,CSX,2020-06-26,21.96999931335449
711125,CSX,2020-06-29,22.833332061767575
711126,CSX,2020-06-30,23.24666786193848
711127,CSX,2020-07-01,22.74666786193848
711128,CSX,2020-07-02,22.953332901000977
711129,CSX,2020-07-06,23.416667938232425
711130,CSX,2020-07-07,22.84000015258789
711131,CSX,2020-07-08,23.03333282470703
711132,CSX,2020-07-09,22.6200008392334
711133,CSX,2020-07-10,22.51333236694336
711134,CSX,2020-07-13,22.8799991607666
711135,CSX,2020-07-14,23.11333274841309
711136,CSX,2020-07-15,23.553333282470703
711137,CSX,2020-07-16,23.690000534057617
711138,CSX,2020-07-17,24.053333282470703
711139,CSX,2020-07-20,23.85333251953125
711140,CSX,2020-07-21,24.143333435058597
711141,CSX,2020-07-22,24.420000076293945
711142,CSX,2020-07-23,23.84333229064941
711143,CSX,2020-07-24,23.780000686645508
711144,CSX,2020-07-27,23.86333274841309
711145,CSX,2020-07-28,23.36666679382324
711146,CSX,2020-07-29,23.97333335876465
711147,CSX,2020-07-30,23.413333892822266
711148,CSX,2020-07-31,23.780000686645508
711149,CSX,2020-08-03,23.450000762939453
711150,CSX,2020-08-04,23.58666610717773
711151,CSX,2020-08-05,23.809999465942383
711152,CSX,2020-08-06,24.09000015258789
711153,CSX,2020-08-07,24.309999465942383
711154,CSX,2020-08-10,24.69333267211914
711155,CSX,2020-08-11,25.046667098999023
711156,CSX,2020-08-12,25.01000022888184
711157,CSX,2020-08-13,24.666667938232425
711158,CSX,2020-08-14,24.75
711159,CSX,2020-08-17,24.99666786193848
711160,CSX,2020-08-18,24.803333282470703
711161,CSX,2020-08-19,24.683332443237305
711162,CSX,2020-08-20,24.636667251586918
711163,CSX,2020-08-21,24.709999084472656
711164,CSX,2020-08-24,25.036666870117188
711165,CSX,2020-08-25,25.27666664123535
711166,CSX,2020-08-26,25.136667251586918
711167,CSX,2020-08-27,25.39666748046875
711168,CSX,2020-08-28,25.690000534057617
711169,CSX,2020-08-31,25.48666763305664
711170,CSX,2020-09-01,26.01333236694336
711171,CSX,2020-09-02,25.893333435058597
711172,CSX,2020-09-03,25.21666717529297
711173,CSX,2020-09-04,25.170000076293945
711174,CSX,2020-09-08,25.08666610717773
711175,CSX,2020-09-09,25.553333282470703
711176,CSX,2020-09-10,25.273332595825195
711177,CSX,2020-09-11,25.72333335876465
711178,CSX,2020-09-14,26.31999969482422
711179,CSX,2020-09-15,26.75666618347168
711180,CSX,2020-09-16,26.450000762939453
711181,CSX,2020-09-17,26.5
711182,CSX,2020-09-18,26.61000061035156
711183,CSX,2020-09-21,25.86000061035156
711184,CSX,2020-09-22,25.976667404174805
711185,CSX,2020-09-23,25.5
711186,CSX,2020-09-24,25.52666664123535
711187,CSX,2020-09-25,26.02666664123535
711188,CSX,2020-09-28,26.44333267211914
711189,CSX,2020-09-29,25.86666679382324
711190,CSX,2020-09-30,25.88999938964844
711191,CSX,2020-10-01,25.6200008392334
711192,CSX,2020-10-02,25.71666717529297
711193,CSX,2020-10-05,25.913333892822266
711194,CSX,2020-10-06,25.57333374023437
711195,CSX,2020-10-07,26.229999542236328
711196,CSX,2020-10-08,25.90333366394043
711197,CSX,2020-10-09,26.15999984741211
711198,CSX,2020-10-12,26.520000457763672
711199,CSX,2020-10-13,26.39666748046875
711200,CSX,2020-10-14,26.82333374023437
711201,CSX,2020-10-15,27.01000022888184
711202,CSX,2020-10-16,26.703332901000977
711203,CSX,2020-10-19,26.350000381469727
711204,CSX,2020-10-20,26.709999084472656
711205,CSX,2020-10-21,26.239999771118164
711206,CSX,2020-10-22,27.24333381652832
711207,CSX,2020-10-23,27.09666633605957
711208,CSX,2020-10-26,26.290000915527344
711209,CSX,2020-10-27,26.030000686645508
711210,CSX,2020-10-28,25.309999465942383
711211,CSX,2020-10-29,25.96333312988281
711212,CSX,2020-10-30,26.31333351135254
711213,CSX,2020-11-02,27.253332138061523
711214,CSX,2020-11-03,28.07333374023437
711215,CSX,2020-11-04,28.27666664123535
711216,CSX,2020-11-05,29.01000022888184
711217,CSX,2020-11-06,28.726667404174805
711218,CSX,2020-11-09,29.399999618530277
711219,CSX,2020-11-10,30.46666717529297
711220,CSX,2020-11-11,30.01333236694336
711221,CSX,2020-11-12,29.90999984741211
711222,CSX,2020-11-13,30.200000762939453
711223,CSX,2020-11-16,31.0
711224,CSX,2020-11-17,30.833332061767575
711225,CSX,2020-11-18,30.44333267211914
711226,CSX,2020-11-19,30.56666755676269
711227,CSX,2020-11-20,30.51333236694336
711228,CSX,2020-11-23,30.68666648864746
711229,CSX,2020-11-24,30.97333335876465
711230,CSX,2020-11-25,30.74666786193848
711231,CSX,2020-11-27,30.43000030517578
711232,CSX,2020-11-30,30.01666641235352
711233,CSX,2020-12-01,30.206666946411133
711234,CSX,2020-12-02,30.226667404174805
711235,CSX,2020-12-03,30.143333435058597
711236,CSX,2020-12-04,30.61666679382324
711237,CSX,2020-12-07,30.68000030517578
711238,CSX,2020-12-08,30.5
711239,CSX,2020-12-09,30.57666778564453
711240,CSX,2020-12-10,30.0
711241,CSX,2020-12-11,30.143333435058597
711242,CSX,2020-12-14,29.63999938964844
711243,CSX,2020-12-15,30.07333374023437
711244,CSX,2020-12-16,29.700000762939453
711245,CSX,2020-12-17,30.183332443237305
711246,CSX,2020-12-18,30.21999931335449
711247,CSX,2020-12-21,29.89666748046875
711248,CSX,2020-12-22,29.850000381469727
711249,CSX,2020-12-23,29.88999938964844
711250,CSX,2020-12-24,30.01666641235352
711251,CSX,2020-12-28,30.21333312988281
711252,CSX,2020-12-29,29.77666664123535
711253,CSX,2020-12-30,30.11000061035156
711254,CSX,2020-12-31,30.25
711255,CSX,2021-01-04,29.32999992370605
711256,CSX,2021-01-05,29.82666778564453
711257,CSX,2021-01-06,30.6200008392334
711258,CSX,2021-01-07,31.34333229064941
711259,CSX,2021-01-08,31.946666717529297
711260,CSX,2021-01-11,31.99666786193848
711261,CSX,2021-01-12,31.96333312988281
711262,CSX,2021-01-13,31.546667098999023
711263,CSX,2021-01-14,31.163333892822266
711264,CSX,2021-01-15,31.13999938964844
711265,CSX,2021-01-19,30.886667251586918
711266,CSX,2021-01-20,31.06999969482422
711267,CSX,2021-01-21,30.536666870117188
711268,CSX,2021-01-22,29.21333312988281
711269,CSX,2021-01-25,29.293333053588867
711270,CSX,2021-01-26,28.94333267211914
711271,CSX,2021-01-27,27.96333312988281
711272,CSX,2021-01-28,28.899999618530277
711273,CSX,2021-01-29,28.58666610717773
711274,CSX,2021-02-01,29.01666641235352
711275,CSX,2021-02-02,29.8799991607666
711276,CSX,2021-02-03,29.773332595825195
711277,CSX,2021-02-04,29.47333335876465
711278,CSX,2021-02-05,29.51666641235352
711279,CSX,2021-02-08,29.08666610717773
711280,CSX,2021-02-09,29.489999771118164
711281,CSX,2021-02-10,29.393333435058597
711282,CSX,2021-02-11,29.583332061767575
711283,CSX,2021-02-12,30.046667098999023
711284,CSX,2021-02-16,30.25
711285,CSX,2021-02-17,29.99666786193848
711286,CSX,2021-02-18,30.00666618347168
711287,CSX,2021-02-19,30.696666717529297
711288,CSX,2021-02-22,30.86000061035156
711289,CSX,2021-02-23,30.56333351135254
711290,CSX,2021-02-24,31.12333297729492
711291,CSX,2021-02-25,30.729999542236328
711292,CSX,2021-02-26,30.51666641235352
711293,CSX,2021-03-01,30.976667404174805
711294,CSX,2021-03-02,30.71999931335449
711295,CSX,2021-03-03,30.36333274841309
711296,CSX,2021-03-04,29.420000076293945
711297,CSX,2021-03-05,30.543333053588867
711298,CSX,2021-03-08,30.84333229064941
711299,CSX,2021-03-09,30.913333892822266
711300,CSX,2021-03-10,31.196666717529297
711301,CSX,2021-03-11,31.273332595825195
711302,CSX,2021-03-12,31.28333282470703
711303,CSX,2021-03-15,31.15999984741211
711304,CSX,2021-03-16,30.64666748046875
711305,CSX,2021-03-17,30.71333312988281
711306,CSX,2021-03-18,30.83666610717773
711307,CSX,2021-03-19,30.25666618347168
711308,CSX,2021-03-22,31.26000022888184
711309,CSX,2021-03-23,30.97333335876465
711310,CSX,2021-03-24,31.38999938964844
711311,CSX,2021-03-25,31.84666633605957
711312,CSX,2021-03-26,32.5533332824707
711313,CSX,2021-03-29,32.20333480834961
711314,CSX,2021-03-30,32.12333297729492
711315,CSX,2021-03-31,32.13999938964844
711316,CSX,2021-04-01,32.41999816894531
711317,CSX,2021-04-05,32.856666564941406
711318,CSX,2021-04-06,32.369998931884766
711319,CSX,2021-04-07,32.31666564941406
711320,CSX,2021-04-08,32.15999984741211
711321,CSX,2021-04-09,32.76333236694336
711322,CSX,2021-04-12,32.869998931884766
711323,CSX,2021-04-13,32.599998474121094
711324,CSX,2021-04-14,32.78666687011719
711325,CSX,2021-04-15,32.956668853759766
711326,CSX,2021-04-16,32.880001068115234
711327,CSX,2021-04-19,32.9033317565918
711328,CSX,2021-04-20,32.81666564941406
711329,CSX,2021-04-21,34.22999954223633
711330,CSX,2021-04-22,33.939998626708984
711331,CSX,2021-04-23,34.369998931884766
711332,CSX,2021-04-26,34.106666564941406
711333,CSX,2021-04-27,33.973331451416016
711334,CSX,2021-04-28,33.83333206176758
711335,CSX,2021-04-29,33.72999954223633
711336,CSX,2021-04-30,33.58333206176758
711337,CSX,2021-05-03,33.793331146240234
711338,CSX,2021-05-04,33.883331298828125
711339,CSX,2021-05-05,33.733333587646484
711340,CSX,2021-05-06,34.186668395996094
711341,CSX,2021-05-07,34.37666702270508
711342,CSX,2021-05-10,34.38666534423828
711343,CSX,2021-05-11,33.8466682434082
711344,CSX,2021-05-12,33.21333312988281
711345,CSX,2021-05-13,33.57666778564453
711346,CSX,2021-05-14,33.9033317565918
711347,CSX,2021-05-17,33.46666717529297
711348,CSX,2021-05-18,32.96666717529297
711349,CSX,2021-05-19,32.78666687011719
711350,CSX,2021-05-20,32.7599983215332
711351,CSX,2021-05-21,32.76333236694336
711352,CSX,2021-05-24,33.116668701171875
711353,CSX,2021-05-25,33.02000045776367
711354,CSX,2021-05-26,33.47999954223633
711355,CSX,2021-05-27,33.290000915527344
711356,CSX,2021-05-28,33.37333297729492
711357,CSX,2021-06-01,33.43333435058594
711358,CSX,2021-06-02,33.19333267211914
711359,CSX,2021-06-03,33.233333587646484
711360,CSX,2021-06-04,33.206668853759766
711361,CSX,2021-06-07,32.689998626708984
711362,CSX,2021-06-08,32.71666717529297
711363,CSX,2021-06-09,32.606666564941406
711364,CSX,2021-06-10,32.223331451416016
711365,CSX,2021-06-11,32.40999984741211
711366,CSX,2021-06-14,32.43000030517578
711367,CSX,2021-06-15,32.8033332824707
711368,CSX,2021-06-16,32.40999984741211
711369,CSX,2021-06-17,32.08333206176758
711370,CSX,2021-06-18,31.583332061767575
711371,CSX,2021-06-21,31.93666648864746
711372,CSX,2021-06-22,31.76000022888184
711373,CSX,2021-06-23,31.553333282470703
711374,CSX,2021-06-24,31.71666717529297
711375,CSX,2021-06-25,31.96999931335449
711376,CSX,2021-06-28,31.773332595825195
711377,CSX,2021-06-29,31.559999465942383
711378,CSX,2021-06-30,32.08000183105469
711379,CSX,2021-07-01,32.279998779296875
711380,CSX,2021-07-02,32.58000183105469
711381,CSX,2021-07-06,32.400001525878906
711382,CSX,2021-07-07,32.97999954223633
711383,CSX,2021-07-08,30.950000762939453
711384,CSX,2021-07-09,31.82999992370605
711385,CSX,2021-07-12,31.739999771118164
711386,CSX,2021-07-13,31.700000762939453
711387,CSX,2021-07-14,31.63999938964844
711388,CSX,2021-07-15,31.809999465942383
711389,CSX,2021-07-16,31.51000022888184
711390,CSX,2021-07-19,30.81999969482422
711391,CSX,2021-07-20,31.18000030517578
711392,CSX,2021-07-21,31.56999969482422
711393,CSX,2021-07-22,32.66999816894531
711394,CSX,2021-07-23,32.810001373291016
711395,CSX,2021-07-26,32.88999938964844
711396,CSX,2021-07-27,32.380001068115234
711397,CSX,2021-07-28,31.90999984741211
711398,CSX,2021-07-29,32.09000015258789
711399,CSX,2021-07-30,32.31999969482422
711400,CSX,2021-08-02,32.09000015258789
711401,CSX,2021-08-03,32.43000030517578
711402,CSX,2021-08-04,31.920000076293945
711403,CSX,2021-08-05,32.150001525878906
711404,CSX,2021-08-06,32.29999923706055
711405,CSX,2021-08-09,32.38999938964844
711406,CSX,2021-08-10,32.95000076293945
711407,CSX,2021-08-11,33.97999954223633
711408,CSX,2021-08-12,34.130001068115234
711409,CSX,2021-08-13,33.869998931884766
711410,CSX,2021-08-16,33.869998931884766
711411,CSX,2021-08-17,33.7400016784668
711412,CSX,2021-08-18,33.7599983215332
711413,CSX,2021-08-19,33.59000015258789
711414,CSX,2021-08-20,33.72999954223633
711415,CSX,2021-08-23,33.869998931884766
711416,CSX,2021-08-24,33.369998931884766
711417,CSX,2021-08-25,33.459999084472656
711418,CSX,2021-08-26,33.279998779296875
711419,CSX,2021-08-27,33.45000076293945
711420,CSX,2021-08-30,33.099998474121094
711421,CSX,2021-08-31,32.529998779296875
711422,CSX,2021-09-01,32.540000915527344
711423,CSX,2021-09-02,32.58000183105469
711424,CSX,2021-09-03,32.0
711425,CSX,2021-09-07,31.51000022888184
711426,CSX,2021-09-08,31.690000534057617
711427,CSX,2021-09-09,31.350000381469727
711428,CSX,2021-09-10,30.950000762939453
711429,CSX,2021-09-13,30.899999618530277
711430,CSX,2021-09-14,30.5
711431,CSX,2021-09-15,30.850000381469727
711432,CSX,2021-09-16,30.90999984741211
711433,CSX,2021-09-17,30.309999465942383
711434,CSX,2021-09-20,29.770000457763672
711435,CSX,2021-09-21,29.709999084472656
711436,CSX,2021-09-22,29.86000061035156
711437,CSX,2021-09-23,30.209999084472656
711438,CSX,2021-09-24,30.420000076293945
711439,CSX,2021-09-27,30.559999465942383
711440,CSX,2021-09-28,30.5
711441,CSX,2021-09-29,30.36000061035156
711442,CSX,2021-09-30,29.739999771118164
711443,CSX,2021-10-01,30.34000015258789
711444,CSX,2021-10-04,30.51000022888184
711445,CSX,2021-10-05,31.43000030517578
711446,CSX,2021-10-06,32.540000915527344
711447,CSX,2021-10-07,32.18000030517578
711448,CSX,2021-10-08,32.709999084472656
711449,CSX,2021-10-11,32.5
711450,CSX,2021-10-12,32.130001068115234
711451,CSX,2021-10-13,32.58000183105469
711452,CSX,2021-10-14,33.43000030517578
711453,CSX,2021-10-15,34.15999984741211
711454,CSX,2021-10-18,34.22999954223633
711455,CSX,2021-10-19,34.11000061035156
711456,CSX,2021-10-20,34.459999084472656
711457,CSX,2021-10-21,35.0099983215332
711458,CSX,2021-10-22,35.41999816894531
711459,CSX,2021-10-25,35.72999954223633
711460,CSX,2021-10-26,35.689998626708984
711461,CSX,2021-10-27,35.86000061035156
711462,CSX,2021-10-28,36.2400016784668
711463,CSX,2021-10-29,36.16999816894531
711464,CSX,2021-11-01,35.689998626708984
711465,CSX,2021-11-02,35.689998626708984
711466,CSX,2021-11-03,35.68000030517578
711467,CSX,2021-11-04,35.43000030517578
711468,CSX,2021-11-05,35.40999984741211
711469,CSX,2021-11-08,35.470001220703125
711470,CSX,2021-11-09,35.540000915527344
711471,CSX,2021-11-10,35.470001220703125
711472,CSX,2021-11-11,35.119998931884766
711473,CSX,2021-11-12,35.22999954223633
711474,CSX,2021-11-15,35.189998626708984
711475,CSX,2021-11-16,35.150001525878906
711476,CSX,2021-11-17,35.540000915527344
711477,CSX,2021-11-18,36.209999084472656
711478,CSX,2021-11-19,36.08000183105469
711479,CSX,2021-11-22,36.04999923706055
711480,CSX,2021-11-23,36.47999954223633
711481,CSX,2021-11-24,36.25
711482,CSX,2021-11-26,35.56999969482422
711483,CSX,2021-11-29,35.619998931884766
711484,CSX,2021-11-30,34.65999984741211
711485,CSX,2021-12-01,34.439998626708984
711486,CSX,2021-12-02,35.56999969482422
711487,CSX,2021-12-03,35.84000015258789
711488,CSX,2021-12-06,36.7599983215332
711489,CSX,2021-12-07,37.09000015258789
711490,CSX,2021-12-08,36.95000076293945
711491,CSX,2021-12-09,36.61000061035156
711492,CSX,2021-12-10,36.7400016784668
711493,CSX,2021-12-13,36.0099983215332
711494,CSX,2021-12-14,35.91999816894531
711495,CSX,2021-12-15,36.470001220703125
711496,CSX,2021-12-16,36.56999969482422
711497,CSX,2021-12-17,35.720001220703125
711498,CSX,2021-12-20,35.310001373291016
711499,CSX,2021-12-21,35.95000076293945
711500,CSX,2021-12-22,36.08000183105469
711501,CSX,2021-12-23,36.790000915527344
711502,CSX,2021-12-27,37.18999862670898
711503,CSX,2021-12-28,37.41999816894531
711504,CSX,2021-12-29,37.58000183105469
711505,CSX,2021-12-30,37.31999969482422
711506,CSX,2021-12-31,37.59999847412109
711507,CSX,2022-01-03,37.08000183105469
711508,CSX,2022-01-04,37.630001068115234
711509,CSX,2022-01-05,37.43999862670898
711510,CSX,2022-01-06,37.709999084472656
711511,CSX,2022-01-07,37.5099983215332
711512,CSX,2022-01-10,36.540000915527344
711513,CSX,2022-01-11,36.29999923706055
711514,CSX,2022-01-12,36.63999938964844
711515,CSX,2022-01-13,36.7400016784668
711516,CSX,2022-01-14,36.43999862670898
711517,CSX,2022-01-18,35.25
711518,CSX,2022-01-19,35.25
711519,CSX,2022-01-20,35.2400016784668
711520,CSX,2022-01-21,34.099998474121094
711521,CSX,2022-01-24,34.36000061035156
711522,CSX,2022-01-25,33.720001220703125
711523,CSX,2022-01-26,33.650001525878906
711524,CSX,2022-01-27,33.560001373291016
711525,CSX,2022-01-28,34.43000030517578
711526,CSX,2022-01-31,34.220001220703125
711527,CSX,2022-02-01,34.720001220703125
711528,CSX,2022-02-02,35.209999084472656
711529,CSX,2022-02-03,34.61000061035156
711530,CSX,2022-02-04,34.29999923706055
711531,CSX,2022-02-07,33.650001525878906
711532,CSX,2022-02-08,34.11000061035156
711533,CSX,2022-02-09,34.7400016784668
711534,CSX,2022-02-10,33.9900016784668
711535,CSX,2022-02-11,33.369998931884766
711536,CSX,2022-02-14,33.91999816894531
711537,CSX,2022-02-15,34.54999923706055
711538,CSX,2022-02-16,35.16999816894531
711539,CSX,2022-02-17,35.099998474121094
711540,CSX,2022-02-18,34.65999984741211
711541,CSX,2022-02-22,34.2400016784668
711542,CSX,2022-02-23,33.400001525878906
711543,CSX,2022-02-24,33.599998474121094
711544,CSX,2022-02-25,34.310001373291016
711545,CSX,2022-02-28,33.90999984741211
711546,CSX,2022-03-01,33.34000015258789
711547,CSX,2022-03-02,34.61000061035156
711548,CSX,2022-03-03,35.290000915527344
711549,CSX,2022-03-04,37.43000030517578
711550,CSX,2022-03-07,37.0099983215332
711551,CSX,2022-03-08,34.9900016784668
711552,CSX,2022-03-09,34.61000061035156
711553,CSX,2022-03-10,34.88999938964844
711554,CSX,2022-03-11,34.689998626708984
711555,CSX,2022-03-14,34.22999954223633
711556,CSX,2022-03-15,34.36000061035156
711557,CSX,2022-03-16,35.61000061035156
711558,CSX,2022-03-17,36.29999923706055
711559,CSX,2022-03-18,36.310001373291016
711560,CSX,2022-03-21,36.86000061035156
711561,CSX,2022-03-22,36.77999877929688
711562,CSX,2022-03-23,36.38999938964844
711563,CSX,2022-03-24,36.68000030517578
711564,CSX,2022-03-25,36.91999816894531
711565,CSX,2022-03-28,37.52999877929688
711566,CSX,2022-03-29,37.68000030517578
711567,CSX,2022-03-30,37.79999923706055
711568,CSX,2022-03-31,37.45000076293945
711569,CSX,2022-04-01,35.5099983215332
711570,CSX,2022-04-04,35.61000061035156
711571,CSX,2022-04-05,35.27000045776367
711572,CSX,2022-04-06,34.66999816894531
711573,CSX,2022-04-07,34.7400016784668
711574,CSX,2022-04-08,34.33000183105469
711575,CSX,2022-04-11,34.2400016784668
711576,CSX,2022-04-12,34.40999984741211
711577,CSX,2022-04-13,34.88999938964844
711578,CSX,2022-04-14,35.060001373291016
711579,CSX,2022-04-18,34.75
711580,CSX,2022-04-19,35.290000915527344
711581,CSX,2022-04-20,35.29999923706055
711582,CSX,2022-04-21,36.29999923706055
711583,CSX,2022-04-22,34.52000045776367
711584,CSX,2022-04-25,34.63999938964844
711585,CSX,2022-04-26,34.11000061035156
711586,CSX,2022-04-27,34.47999954223633
711587,CSX,2022-04-28,35.209999084472656
711588,CSX,2022-04-29,34.34000015258789
711589,CSX,2022-05-02,34.290000915527344
711590,CSX,2022-05-03,34.529998779296875
711591,CSX,2022-05-04,35.5
711592,CSX,2022-05-05,34.650001525878906
711593,CSX,2022-05-06,34.779998779296875
711594,CSX,2022-05-09,33.619998931884766
711595,CSX,2022-05-10,32.779998779296875
711596,CSX,2022-05-11,33.16999816894531
711597,CSX,2022-05-12,33.0
711598,CSX,2022-05-13,33.43000030517578
711599,CSX,2022-05-16,33.2599983215332
711600,CSX,2022-05-17,33.7599983215332
711601,CSX,2022-05-18,32.31999969482422
711602,CSX,2022-05-19,30.940000534057617
711603,CSX,2022-05-20,30.940000534057617
711604,CSX,2022-05-23,31.229999542236328
711605,CSX,2022-05-24,30.90999984741211
711606,CSX,2022-05-25,31.149999618530277
711607,CSX,2022-05-26,31.57999992370605
711608,CSX,2022-05-27,32.04999923706055
711609,CSX,2022-05-31,31.790000915527344
711610,CSX,2022-06-01,32.0
711611,CSX,2022-06-02,32.59000015258789
711612,CSX,2022-06-03,32.11000061035156
711613,CSX,2022-06-06,32.13999938964844
711614,CSX,2022-06-07,32.560001373291016
711615,CSX,2022-06-08,31.809999465942383
711616,CSX,2022-06-09,31.170000076293945
711617,CSX,2022-06-10,30.299999237060547
711618,CSX,2022-06-13,29.459999084472656
711619,CSX,2022-06-14,29.34000015258789
711620,CSX,2022-06-15,29.420000076293945
711621,CSX,2022-06-16,29.049999237060547
711622,CSX,2022-06-17,28.93000030517578
711623,CSX,2022-06-21,28.989999771118164
711624,CSX,2022-06-22,28.82999992370605
711625,CSX,2022-06-23,28.709999084472656
711626,CSX,2022-06-24,29.56999969482422
711627,CSX,2022-06-27,29.31999969482422
711628,CSX,2022-06-28,29.13999938964844
711629,CSX,2022-06-29,29.1200008392334
711630,CSX,2022-06-30,29.059999465942383
711631,CSX,2022-07-01,29.34000015258789
711632,CSX,2022-07-05,28.51000022888184
711633,CSX,2022-07-06,28.88999938964844
711634,CSX,2022-07-07,29.239999771118164
711635,CSX,2022-07-08,28.989999771118164
711636,CSX,2022-07-11,28.850000381469727
711637,CSX,2022-07-12,28.420000076293945
711638,CSX,2022-07-13,28.229999542236328
711639,CSX,2022-07-14,28.18000030517578
711640,CSX,2022-07-15,28.86000061035156
711641,CSX,2022-07-18,28.82999992370605
711642,CSX,2022-07-19,29.71999931335449
711643,CSX,2022-07-20,29.729999542236328
711644,CSX,2022-07-21,30.989999771118164
711645,CSX,2022-07-22,30.88999938964844
711646,CSX,2022-07-25,31.350000381469727
711647,CSX,2022-07-26,31.15999984741211
711648,CSX,2022-07-27,31.82999992370605
711649,CSX,2022-07-28,31.709999084472656
711650,CSX,2022-07-29,32.33000183105469
711651,CSX,2022-08-01,32.599998474121094
711652,CSX,2022-08-02,32.150001525878906
711653,CSX,2022-08-03,32.5
711654,CSX,2022-08-04,32.83000183105469
711655,CSX,2022-08-05,33.11000061035156
711656,CSX,2022-08-08,32.81999969482422
711657,CSX,2022-08-09,32.66999816894531
711658,CSX,2022-08-10,34.060001373291016
711659,CSX,2022-08-11,34.15999984741211
711660,CSX,2022-08-12,34.349998474121094
711661,CSX,2022-08-15,34.13999938964844
711662,CSX,2022-08-16,34.439998626708984
711663,CSX,2022-08-17,34.47999954223633
711664,CSX,2022-08-18,34.349998474121094
711665,CSX,2022-08-19,33.83000183105469
711666,CSX,2022-08-22,33.560001373291016
711667,CSX,2022-08-23,33.630001068115234
711668,CSX,2022-08-24,33.619998931884766
711669,CSX,2022-08-25,33.97999954223633
711670,CSX,2022-08-26,32.630001068115234
711671,CSX,2022-08-29,32.720001220703125
711672,CSX,2022-08-30,31.670000076293945
711673,CSX,2022-08-31,31.649999618530277
711674,CSX,2022-09-01,31.61000061035156
711675,CSX,2022-09-02,31.239999771118164
711676,CSX,2022-09-06,31.489999771118164
711677,CSX,2022-09-07,31.88999938964844
711678,CSX,2022-09-08,32.209999084472656
711679,CSX,2022-09-09,32.630001068115234
711680,CSX,2022-09-12,32.84000015258789
711681,CSX,2022-09-13,31.559999465942383
711682,CSX,2022-09-14,31.229999542236328
711683,CSX,2022-09-15,30.170000076293945
711684,CSX,2022-09-16,29.489999771118164
711685,CSX,2022-09-19,29.8799991607666
711686,CSX,2022-09-20,29.46999931335449
711687,CSX,2022-09-21,29.13999938964844
711688,CSX,2022-09-22,28.56999969482422
711689,CSX,2022-09-23,27.68000030517578
711690,CSX,2022-09-26,27.43000030517578
711691,CSX,2022-09-27,27.21999931335449
711692,CSX,2022-09-28,27.6299991607666
711693,CSX,2022-09-29,27.190000534057617
711694,CSX,2022-09-30,26.63999938964844
711695,CSX,2022-10-03,27.420000076293945
711696,CSX,2022-10-04,28.1200008392334
711697,CSX,2022-10-05,27.81999969482422
711698,CSX,2022-10-06,27.36000061035156
711699,CSX,2022-10-07,26.770000457763672
711700,CSX,2022-10-10,26.59000015258789
711701,CSX,2022-10-11,26.51000022888184
711702,CSX,2022-10-12,26.649999618530277
711703,CSX,2022-10-13,27.5
711704,CSX,2022-10-14,27.309999465942383
711705,CSX,2022-10-17,28.149999618530277
711706,CSX,2022-10-18,28.40999984741211
711707,CSX,2022-10-19,27.920000076293945
711708,CSX,2022-10-20,27.07999992370605
711709,CSX,2022-10-21,27.540000915527344
711710,CSX,2022-10-24,28.15999984741211
711711,CSX,2022-10-25,28.76000022888184
711712,CSX,2022-10-26,28.770000457763672
711713,CSX,2022-10-27,28.809999465942383
711714,CSX,2022-10-28,29.21999931335449
711715,CSX,2022-10-31,29.059999465942383
711716,CSX,2022-11-01,29.06999969482422
711717,CSX,2022-11-02,28.530000686645508
711718,CSX,2022-11-03,29.0
711719,CSX,2022-11-04,29.6299991607666
711720,CSX,2022-11-07,29.959999084472656
711721,CSX,2022-11-08,29.979999542236328
711722,CSX,2022-11-09,29.43000030517578
711723,CSX,2022-11-10,31.21999931335449
711724,CSX,2022-11-11,31.940000534057617
711725,CSX,2022-11-14,31.799999237060547
711726,CSX,2022-11-15,31.309999465942383
711727,CSX,2022-11-16,31.239999771118164
711728,CSX,2022-11-17,30.950000762939453
711729,CSX,2022-11-18,30.8799991607666
711730,CSX,2022-11-21,31.290000915527344
711731,CSX,2022-11-22,31.920000076293945
711732,CSX,2022-11-23,32.06999969482422
711733,CSX,2022-11-25,32.02000045776367
711734,CSX,2022-11-28,31.700000762939453
711735,CSX,2022-11-29,32.16999816894531
711736,CSX,2022-11-30,32.689998626708984
711737,CSX,2022-12-01,32.68000030517578
711738,CSX,2022-12-02,32.04999923706055
711739,CSX,2022-12-05,31.350000381469727
711740,CSX,2022-12-06,31.15999984741211
711741,CSX,2022-12-07,30.90999984741211
711742,CSX,2022-12-08,31.520000457763672
711743,CSX,2022-12-09,31.420000076293945
711744,CSX,2022-12-12,32.220001220703125
711745,CSX,2022-12-13,32.7400016784668
711746,CSX,2022-12-14,32.66999816894531
711747,CSX,2022-12-15,31.770000457763672
711748,CSX,2022-12-16,31.649999618530277
711749,CSX,2022-12-19,31.18000030517578
711750,CSX,2022-12-20,30.729999542236328
711751,CSX,2022-12-21,31.21999931335449
711752,CSX,2022-12-22,30.96999931335449
711753,CSX,2022-12-23,31.25
711754,CSX,2022-12-27,31.239999771118164
711755,CSX,2022-12-28,30.84000015258789
711756,CSX,2022-12-29,31.239999771118164
711757,CSX,2022-12-30,30.979999542236328
711758,CSX,2023-01-03,30.8799991607666
711759,CSX,2023-01-04,31.280000686645508
711760,CSX,2023-01-05,30.90999984741211
711761,CSX,2023-01-06,32.20000076293945
711762,CSX,2023-01-09,32.13999938964844
711763,CSX,2023-01-10,32.400001525878906
711764,CSX,2023-01-11,32.45000076293945
711765,CSX,2023-01-12,32.4900016784668
711766,CSX,2023-01-13,32.41999816894531
711767,CSX,2023-01-17,32.599998474121094
711768,CSX,2023-01-18,32.22999954223633
711769,CSX,2023-01-19,31.549999237060547
711770,CSX,2023-01-20,32.0099983215332
711771,CSX,2023-01-23,32.04999923706055
711772,CSX,2023-01-24,31.86000061035156
711773,CSX,2023-01-25,31.049999237060547
711774,CSX,2023-01-26,30.149999618530277
711775,CSX,2023-01-27,30.07999992370605
711776,CSX,2023-01-30,29.8799991607666
711777,CSX,2023-01-31,30.920000076293945
711778,CSX,2023-02-01,31.59000015258789
711779,CSX,2023-02-02,32.63999938964844
711780,CSX,2023-02-03,32.27000045776367
711781,CSX,2023-02-06,32.04999923706055
711782,CSX,2023-02-07,32.290000915527344
711783,CSX,2023-02-08,31.950000762939453
711784,CSX,2023-02-09,31.1299991607666
711785,CSX,2023-02-10,31.56999969482422
711786,CSX,2023-02-13,31.6299991607666
711787,CSX,2023-02-14,31.440000534057617
711788,CSX,2023-02-15,31.670000076293945
711789,CSX,2023-02-16,31.11000061035156
711790,CSX,2023-02-17,31.209999084472656
711791,CSX,2023-02-21,30.59000015258789
711792,CSX,2023-02-22,29.989999771118164
711793,CSX,2023-02-23,30.649999618530277
711794,CSX,2023-02-24,30.75
711795,CSX,2023-02-27,30.770000457763672
711796,CSX,2023-02-28,30.489999771118164
711797,CSX,2023-03-01,30.86000061035156
711798,CSX,2023-03-02,31.280000686645508
711799,CSX,2023-03-03,31.149999618530277
711800,CSX,2023-03-06,30.540000915527344
711801,CSX,2023-03-07,29.690000534057617
711802,CSX,2023-03-08,30.270000457763672
711803,CSX,2023-03-09,29.76000022888184
711804,CSX,2023-03-10,29.489999771118164
711805,CSX,2023-03-13,29.059999465942383
711806,CSX,2023-03-14,29.26000022888184
711807,CSX,2023-03-15,28.979999542236328
711808,CSX,2023-03-16,29.32999992370605
711809,CSX,2023-03-17,28.90999984741211
711810,CSX,2023-03-20,29.18000030517578
711811,CSX,2023-03-21,29.31999969482422
711812,CSX,2023-03-22,28.290000915527344
711813,CSX,2023-03-23,28.07999992370605
711814,CSX,2023-03-24,28.25
711815,CSX,2023-03-27,28.75
711816,CSX,2023-03-28,29.11000061035156
711817,CSX,2023-03-29,29.59000015258789
711818,CSX,2023-03-30,29.5
711819,CSX,2023-03-31,29.940000534057617
711820,CSX,2023-04-03,29.850000381469727
711821,CSX,2023-04-04,29.51000022888184
711822,CSX,2023-04-05,29.290000915527344
711823,CSX,2023-04-06,30.020000457763672
711824,CSX,2023-04-10,29.989999771118164
711825,CSX,2023-04-11,30.309999465942383
711826,CSX,2023-04-12,30.15999984741211
711827,CSX,2023-04-13,30.420000076293945
711828,CSX,2023-04-14,30.459999084472656
711829,CSX,2023-04-17,30.450000762939453
711830,CSX,2023-04-18,30.40999984741211
711831,CSX,2023-04-19,30.559999465942383
711832,CSX,2023-04-20,30.809999465942383
711833,CSX,2023-04-21,31.81999969482422
711834,CSX,2023-04-24,31.3799991607666
711835,CSX,2023-04-25,30.899999618530277
711836,CSX,2023-04-26,30.13999938964844
711837,CSX,2023-04-27,30.38999938964844
711838,CSX,2023-04-28,30.63999938964844
711839,CSX,2023-05-01,31.299999237060547
711840,CSX,2023-05-02,31.06999969482422
711841,CSX,2023-05-03,30.93000030517578
711842,CSX,2023-05-04,31.309999465942383
711843,CSX,2023-05-05,31.86000061035156
711844,CSX,2023-05-08,31.8799991607666
711845,CSX,2023-05-09,32.02000045776367
711846,CSX,2023-05-10,31.809999465942383
711847,CSX,2023-05-11,31.790000915527344
711848,CSX,2023-05-12,31.81999969482422
711849,CSCO,1990-02-16,0.0772569999098777
711850,CSCO,1990-02-20,0.0798610001802444
711851,CSCO,1990-02-21,0.078125
711852,CSCO,1990-02-22,0.0789930000901222
711853,CSCO,1990-02-23,0.0785589963197708
711854,CSCO,1990-02-26,0.0763889998197555
711855,CSCO,1990-02-27,0.078125
711856,CSCO,1990-02-28,0.0807290002703666
711857,CSCO,1990-03-01,0.0798610001802444
711858,CSCO,1990-03-02,0.0807290002703666
711859,CSCO,1990-03-05,0.0798610001802444
711860,CSCO,1990-03-06,0.0798610001802444
711861,CSCO,1990-03-07,0.078125
711862,CSCO,1990-03-08,0.0772569999098777
711863,CSCO,1990-03-09,0.0772569999098777
711864,CSCO,1990-03-12,0.0789930000901222
711865,CSCO,1990-03-13,0.0815970003604888
711866,CSCO,1990-03-14,0.0902779996395111
711867,CSCO,1990-03-15,0.0859379991889
711868,CSCO,1990-03-16,0.0876739993691444
711869,CSCO,1990-03-19,0.0902779996395111
711870,CSCO,1990-03-20,0.0824650004506111
711871,CSCO,1990-03-21,0.0833330005407333
711872,CSCO,1990-03-22,0.078125
711873,CSCO,1990-03-23,0.0807290002703666
711874,CSCO,1990-03-26,0.0842010006308555
711875,CSCO,1990-03-27,0.0859379991889
711876,CSCO,1990-03-28,0.0850690007209777
711877,CSCO,1990-03-29,0.0850690007209777
711878,CSCO,1990-03-30,0.0815970003604888
711879,CSCO,1990-04-02,0.0798610001802444
711880,CSCO,1990-04-03,0.0807290002703666
711881,CSCO,1990-04-04,0.0807290002703666
711882,CSCO,1990-04-05,0.0802949965000152
711883,CSCO,1990-04-06,0.0789930000901222
711884,CSCO,1990-04-09,0.078125
711885,CSCO,1990-04-10,0.0763889998197555
711886,CSCO,1990-04-11,0.0763889998197555
711887,CSCO,1990-04-12,0.0772569999098777
711888,CSCO,1990-04-16,0.0772569999098777
711889,CSCO,1990-04-17,0.078125
711890,CSCO,1990-04-18,0.0789930000901222
711891,CSCO,1990-04-19,0.0798610001802444
711892,CSCO,1990-04-20,0.0772569999098777
711893,CSCO,1990-04-23,0.078125
711894,CSCO,1990-04-24,0.079426996409893
711895,CSCO,1990-04-25,0.0798610001802444
711896,CSCO,1990-04-26,0.0798610001802444
711897,CSCO,1990-04-27,0.0789930000901222
711898,CSCO,1990-04-30,0.0824650004506111
711899,CSCO,1990-05-01,0.0837669968605041
711900,CSCO,1990-05-02,0.0824650004506111
711901,CSCO,1990-05-03,0.0850690007209777
711902,CSCO,1990-05-04,0.0859379991889
711903,CSCO,1990-05-07,0.0868059992790222
711904,CSCO,1990-05-08,0.0876739993691444
711905,CSCO,1990-05-09,0.0859379991889
711906,CSCO,1990-05-10,0.0850690007209777
711907,CSCO,1990-05-11,0.0859379991889
711908,CSCO,1990-05-14,0.0859379991889
711909,CSCO,1990-05-15,0.0863720029592514
711910,CSCO,1990-05-16,0.0859379991889
711911,CSCO,1990-05-17,0.0868059992790222
711912,CSCO,1990-05-18,0.0850690007209777
711913,CSCO,1990-05-21,0.0850690007209777
711914,CSCO,1990-05-22,0.0850690007209777
711915,CSCO,1990-05-23,0.0842010006308555
711916,CSCO,1990-05-24,0.0859379991889
711917,CSCO,1990-05-25,0.0833330005407333
711918,CSCO,1990-05-29,0.0824650004506111
711919,CSCO,1990-05-30,0.0815970003604888
711920,CSCO,1990-05-31,0.0859379991889
711921,CSCO,1990-06-01,0.0868059992790222
711922,CSCO,1990-06-04,0.0894099995493888
711923,CSCO,1990-06-05,0.0928819999098777
711924,CSCO,1990-06-06,0.0920139998197555
711925,CSCO,1990-06-07,0.0894099995493888
711926,CSCO,1990-06-08,0.0876739993691444
711927,CSCO,1990-06-11,0.0872400030493736
711928,CSCO,1990-06-12,0.0954860001802444
711929,CSCO,1990-06-13,0.0963540002703666
711930,CSCO,1990-06-14,0.0972220003604888
711931,CSCO,1990-06-15,0.0954860001802444
711932,CSCO,1990-06-18,0.09375
711933,CSCO,1990-06-19,0.0928819999098777
711934,CSCO,1990-06-20,0.09375
711935,CSCO,1990-06-21,0.0946180000901222
711936,CSCO,1990-06-22,0.0946180000901222
711937,CSCO,1990-06-25,0.0933160036802291
711938,CSCO,1990-06-26,0.0920139998197555
711939,CSCO,1990-06-27,0.0920139998197555
711940,CSCO,1990-06-28,0.0911459997296333
711941,CSCO,1990-06-29,0.0920139998197555
711942,CSCO,1990-07-02,0.0928819999098777
711943,CSCO,1990-07-03,0.0928819999098777
711944,CSCO,1990-07-05,0.0915800034999847
711945,CSCO,1990-07-06,0.0915800034999847
711946,CSCO,1990-07-09,0.0911459997296333
711947,CSCO,1990-07-10,0.09375
711948,CSCO,1990-07-11,0.0954860001802444
711949,CSCO,1990-07-12,0.0998260006308555
711950,CSCO,1990-07-13,0.1050349995493888
711951,CSCO,1990-07-16,0.1024309992790222
711952,CSCO,1990-07-17,0.0972220003604888
711953,CSCO,1990-07-18,0.0989580005407333
711954,CSCO,1990-07-19,0.0972220003604888
711955,CSCO,1990-07-20,0.0972220003604888
711956,CSCO,1990-07-23,0.0911459997296333
711957,CSCO,1990-07-24,0.0859379991889
711958,CSCO,1990-07-25,0.0885419994592666
711959,CSCO,1990-07-26,0.0902779996395111
711960,CSCO,1990-07-27,0.0894099995493888
711961,CSCO,1990-07-30,0.0902779996395111
711962,CSCO,1990-07-31,0.0885419994592666
711963,CSCO,1990-08-01,0.0885419994592666
711964,CSCO,1990-08-02,0.0868059992790222
711965,CSCO,1990-08-03,0.0842010006308555
711966,CSCO,1990-08-06,0.0833330005407333
711967,CSCO,1990-08-07,0.0846349969506263
711968,CSCO,1990-08-08,0.0833330005407333
711969,CSCO,1990-08-09,0.0876739993691444
711970,CSCO,1990-08-10,0.0833330005407333
711971,CSCO,1990-08-13,0.0820309966802597
711972,CSCO,1990-08-14,0.0807290002703666
711973,CSCO,1990-08-15,0.0824650004506111
711974,CSCO,1990-08-16,0.0807290002703666
711975,CSCO,1990-08-17,0.0859379991889
711976,CSCO,1990-08-20,0.0859379991889
711977,CSCO,1990-08-21,0.0815970003604888
711978,CSCO,1990-08-22,0.0842010006308555
711979,CSCO,1990-08-23,0.078125
711980,CSCO,1990-08-24,0.0824650004506111
711981,CSCO,1990-08-27,0.0876739993691444
711982,CSCO,1990-08-28,0.0868059992790222
711983,CSCO,1990-08-29,0.0859379991889
711984,CSCO,1990-08-30,0.0859379991889
711985,CSCO,1990-08-31,0.0859379991889
711986,CSCO,1990-09-04,0.0859379991889
711987,CSCO,1990-09-05,0.0868059992790222
711988,CSCO,1990-09-06,0.0842010006308555
711989,CSCO,1990-09-07,0.0868059992790222
711990,CSCO,1990-09-10,0.0859379991889
711991,CSCO,1990-09-11,0.0859379991889
711992,CSCO,1990-09-12,0.0868059992790222
711993,CSCO,1990-09-13,0.0859379991889
711994,CSCO,1990-09-14,0.0859379991889
711995,CSCO,1990-09-17,0.0902779996395111
711996,CSCO,1990-09-18,0.0928819999098777
711997,CSCO,1990-09-19,0.0885419994592666
711998,CSCO,1990-09-20,0.0885419994592666
711999,CSCO,1990-09-21,0.0859379991889
712000,CSCO,1990-09-24,0.0842010006308555
712001,CSCO,1990-09-25,0.0850690007209777
712002,CSCO,1990-09-26,0.0824650004506111
712003,CSCO,1990-09-27,0.0785589963197708
712004,CSCO,1990-09-28,0.078125
712005,CSCO,1990-10-01,0.0842010006308555
712006,CSCO,1990-10-02,0.0833330005407333
712007,CSCO,1990-10-03,0.0807290002703666
712008,CSCO,1990-10-04,0.0833330005407333
712009,CSCO,1990-10-05,0.0815970003604888
712010,CSCO,1990-10-08,0.0828989967703819
712011,CSCO,1990-10-09,0.0772569999098777
712012,CSCO,1990-10-10,0.0711809992790222
712013,CSCO,1990-10-11,0.0711809992790222
712014,CSCO,1990-10-12,0.0755209997296333
712015,CSCO,1990-10-15,0.0750870034098625
712016,CSCO,1990-10-16,0.0798610001802444
712017,CSCO,1990-10-17,0.0842010006308555
712018,CSCO,1990-10-18,0.0920139998197555
712019,CSCO,1990-10-19,0.0998260006308555
712020,CSCO,1990-10-22,0.1032989993691444
712021,CSCO,1990-10-23,0.1054690033197403
712022,CSCO,1990-10-24,0.1085069999098777
712023,CSCO,1990-10-25,0.1085069999098777
712024,CSCO,1990-10-26,0.1006940007209777
712025,CSCO,1990-10-29,0.0972220003604888
712026,CSCO,1990-10-30,0.0989580005407333
712027,CSCO,1990-10-31,0.1024309992790222
712028,CSCO,1990-11-01,0.1024309992790222
712029,CSCO,1990-11-02,0.1050349995493888
712030,CSCO,1990-11-05,0.1085069999098777
712031,CSCO,1990-11-06,0.1102430000901222
712032,CSCO,1990-11-07,0.1041669994592666
712033,CSCO,1990-11-08,0.1176220029592514
712034,CSCO,1990-11-09,0.1223959997296333
712035,CSCO,1990-11-12,0.1215279996395111
712036,CSCO,1990-11-13,0.1232639998197555
712037,CSCO,1990-11-14,0.1245660036802291
712038,CSCO,1990-11-15,0.1267360001802444
712039,CSCO,1990-11-16,0.1267360001802444
712040,CSCO,1990-11-19,0.1293399930000305
712041,CSCO,1990-11-20,0.127603992819786
712042,CSCO,1990-11-21,0.1267360001802444
712043,CSCO,1990-11-23,0.127603992819786
712044,CSCO,1990-11-26,0.1271699965000152
712045,CSCO,1990-11-27,0.1371529996395111
712046,CSCO,1990-11-28,0.1362850069999694
712047,CSCO,1990-11-29,0.1328130066394806
712048,CSCO,1990-11-30,0.1371529996395111
712049,CSCO,1990-12-03,0.1414929926395416
712050,CSCO,1990-12-04,0.143663004040718
712051,CSCO,1990-12-05,0.1440970003604889
712052,CSCO,1990-12-06,0.1449649930000305
712053,CSCO,1990-12-07,0.143228992819786
712054,CSCO,1990-12-10,0.1423610001802444
712055,CSCO,1990-12-11,0.1401910036802292
712056,CSCO,1990-12-12,0.1440970003604889
712057,CSCO,1990-12-13,0.150174006819725
712058,CSCO,1990-12-14,0.15625
712059,CSCO,1990-12-17,0.1545139998197555
712060,CSCO,1990-12-18,0.1510419994592666
712061,CSCO,1990-12-19,0.1553820073604583
712062,CSCO,1990-12-20,0.1527779996395111
712063,CSCO,1990-12-21,0.1527779996395111
712064,CSCO,1990-12-24,0.1510419994592666
712065,CSCO,1990-12-26,0.1458330005407333
712066,CSCO,1990-12-27,0.1493059992790222
712067,CSCO,1990-12-28,0.1532119959592819
712068,CSCO,1990-12-31,0.1558160036802292
712069,CSCO,1991-01-02,0.1519100069999694
712070,CSCO,1991-01-03,0.1458330005407333
712071,CSCO,1991-01-04,0.1414929926395416
712072,CSCO,1991-01-07,0.1380210071802139
712073,CSCO,1991-01-08,0.143228992819786
712074,CSCO,1991-01-09,0.1423610001802444
712075,CSCO,1991-01-10,0.1440970003604889
712076,CSCO,1991-01-11,0.1423610001802444
712077,CSCO,1991-01-14,0.1440970003604889
712078,CSCO,1991-01-15,0.1549479961395263
712079,CSCO,1991-01-16,0.1623259931802749
712080,CSCO,1991-01-17,0.1701389998197555
712081,CSCO,1991-01-18,0.1727429926395416
712082,CSCO,1991-01-21,0.1831600069999694
712083,CSCO,1991-01-22,0.1792529970407486
712084,CSCO,1991-01-23,0.1770830005407333
712085,CSCO,1991-01-24,0.1762149930000305
712086,CSCO,1991-01-25,0.1866320073604583
712087,CSCO,1991-01-28,0.1927080005407333
712088,CSCO,1991-01-29,0.1909720003604889
712089,CSCO,1991-01-30,0.1987850069999694
712090,CSCO,1991-01-31,0.203125
712091,CSCO,1991-02-01,0.2022570073604583
712092,CSCO,1991-02-04,0.2005210071802139
712093,CSCO,1991-02-05,0.2022570073604583
712094,CSCO,1991-02-06,0.2039929926395416
712095,CSCO,1991-02-07,0.1974830031394958
712096,CSCO,1991-02-08,0.2048610001802444
712097,CSCO,1991-02-11,0.2000869959592819
712098,CSCO,1991-02-12,0.205728992819786
712099,CSCO,1991-02-13,0.2092009931802749
712100,CSCO,1991-02-14,0.203125
712101,CSCO,1991-02-15,0.203125
712102,CSCO,1991-02-19,0.2013889998197555
712103,CSCO,1991-02-20,0.2005210071802139
712104,CSCO,1991-02-21,0.1979169994592666
712105,CSCO,1991-02-22,0.197049006819725
712106,CSCO,1991-02-25,0.197049006819725
712107,CSCO,1991-02-26,0.1927080005407333
712108,CSCO,1991-02-27,0.1870660036802292
712109,CSCO,1991-02-28,0.1944440007209777
712110,CSCO,1991-03-01,0.1979169994592666
712111,CSCO,1991-03-04,0.2005210071802139
712112,CSCO,1991-03-05,0.2074649930000305
712113,CSCO,1991-03-06,0.1979169994592666
712114,CSCO,1991-03-07,0.190103992819786
712115,CSCO,1991-03-08,0.1927080005407333
712116,CSCO,1991-03-11,0.1840279996395111
712117,CSCO,1991-03-12,0.171875
712118,CSCO,1991-03-13,0.181424006819725
712119,CSCO,1991-03-14,0.171875
712120,CSCO,1991-03-15,0.1666669994592666
712121,CSCO,1991-03-18,0.1770830005407333
712122,CSCO,1991-03-19,0.1805559992790222
712123,CSCO,1991-03-20,0.1961809992790222
712124,CSCO,1991-03-21,0.1840279996395111
712125,CSCO,1991-03-22,0.1788190007209777
712126,CSCO,1991-03-25,0.1710070073604583
712127,CSCO,1991-03-26,0.1736110001802444
712128,CSCO,1991-03-27,0.1840279996395111
712129,CSCO,1991-03-28,0.1692710071802139
712130,CSCO,1991-04-01,0.1545139998197555
712131,CSCO,1991-04-02,0.1805559992790222
712132,CSCO,1991-04-03,0.1822919994592666
712133,CSCO,1991-04-04,0.1770830005407333
712134,CSCO,1991-04-05,0.174478992819786
712135,CSCO,1991-04-08,0.1805559992790222
712136,CSCO,1991-04-09,0.1770830005407333
712137,CSCO,1991-04-10,0.1762149930000305
712138,CSCO,1991-04-11,0.1892360001802444
712139,CSCO,1991-04-12,0.1979169994592666
712140,CSCO,1991-04-15,0.1927080005407333
712141,CSCO,1991-04-16,0.2065970003604889
712142,CSCO,1991-04-17,0.2256940007209777
712143,CSCO,1991-04-18,0.2239580005407333
712144,CSCO,1991-04-19,0.2204860001802444
712145,CSCO,1991-04-22,0.2118059992790222
712146,CSCO,1991-04-23,0.2152779996395111
712147,CSCO,1991-04-24,0.2239580005407333
712148,CSCO,1991-04-25,0.2170139998197555
712149,CSCO,1991-04-26,0.2118059992790222
712150,CSCO,1991-04-29,0.1996529996395111
712151,CSCO,1991-04-30,0.2065970003604889
712152,CSCO,1991-05-01,0.2083330005407333
712153,CSCO,1991-05-02,0.2135419994592666
712154,CSCO,1991-05-03,0.2135419994592666
712155,CSCO,1991-05-06,0.21875
712156,CSCO,1991-05-07,0.21875
712157,CSCO,1991-05-08,0.2170139998197555
712158,CSCO,1991-05-09,0.2204860001802444
712159,CSCO,1991-05-10,0.2135419994592666
712160,CSCO,1991-05-13,0.2204860001802444
712161,CSCO,1991-05-14,0.212674006819725
712162,CSCO,1991-05-15,0.1961809992790222
712163,CSCO,1991-05-16,0.2013889998197555
712164,CSCO,1991-05-17,0.1979169994592666
712165,CSCO,1991-05-20,0.1961809992790222
712166,CSCO,1991-05-21,0.203125
712167,CSCO,1991-05-22,0.2118059992790222
712168,CSCO,1991-05-23,0.2152779996395111
712169,CSCO,1991-05-24,0.2204860001802444
712170,CSCO,1991-05-28,0.2309029996395111
712171,CSCO,1991-05-29,0.2239580005407333
712172,CSCO,1991-05-30,0.2265630066394806
712173,CSCO,1991-05-31,0.2239580005407333
712174,CSCO,1991-06-03,0.2256940007209777
712175,CSCO,1991-06-04,0.2291669994592666
712176,CSCO,1991-06-05,0.2309029996395111
712177,CSCO,1991-06-06,0.228299006819725
712178,CSCO,1991-06-07,0.2274309992790222
712179,CSCO,1991-06-10,0.2274309992790222
712180,CSCO,1991-06-11,0.2309029996395111
712181,CSCO,1991-06-12,0.2256940007209777
712182,CSCO,1991-06-13,0.2309029996395111
712183,CSCO,1991-06-14,0.2361110001802444
712184,CSCO,1991-06-17,0.2465279996395111
712185,CSCO,1991-06-18,0.2430559992790222
712186,CSCO,1991-06-19,0.2361110001802444
712187,CSCO,1991-06-20,0.2352429926395416
712188,CSCO,1991-06-21,0.2309029996395111
712189,CSCO,1991-06-24,0.2170139998197555
712190,CSCO,1991-06-25,0.2135419994592666
712191,CSCO,1991-06-26,0.2118059992790222
712192,CSCO,1991-06-27,0.2152779996395111
712193,CSCO,1991-06-28,0.2118059992790222
712194,CSCO,1991-07-01,0.2239580005407333
712195,CSCO,1991-07-02,0.2204860001802444
712196,CSCO,1991-07-03,0.2222220003604889
712197,CSCO,1991-07-05,0.2204860001802444
712198,CSCO,1991-07-08,0.2265630066394806
712199,CSCO,1991-07-09,0.236978992819786
712200,CSCO,1991-07-10,0.2378470003604889
712201,CSCO,1991-07-11,0.2378470003604889
712202,CSCO,1991-07-12,0.2430559992790222
712203,CSCO,1991-07-15,0.2430559992790222
712204,CSCO,1991-07-16,0.2447919994592666
712205,CSCO,1991-07-17,0.2482639998197555
712206,CSCO,1991-07-18,0.2517359852790832
712207,CSCO,1991-07-19,0.2604170143604278
712208,CSCO,1991-07-22,0.2604170143604278
712209,CSCO,1991-07-23,0.2534720003604889
712210,CSCO,1991-07-24,0.2465279996395111
712211,CSCO,1991-07-25,0.2491320073604583
712212,CSCO,1991-07-26,0.2543399930000305
712213,CSCO,1991-07-29,0.2638890147209167
712214,CSCO,1991-07-30,0.2690970003604889
712215,CSCO,1991-07-31,0.2725690007209778
712216,CSCO,1991-08-01,0.2734380066394806
712217,CSCO,1991-08-02,0.2829859852790832
712218,CSCO,1991-08-05,0.2864579856395721
712219,CSCO,1991-08-06,0.2829859852790832
712220,CSCO,1991-08-07,0.2760420143604278
712221,CSCO,1991-08-08,0.2699649930000305
712222,CSCO,1991-08-09,0.2708329856395721
712223,CSCO,1991-08-12,0.2795140147209167
712224,CSCO,1991-08-13,0.2881940007209778
712225,CSCO,1991-08-14,0.2986109852790832
712226,CSCO,1991-08-15,0.2881940007209778
712227,CSCO,1991-08-16,0.296875
712228,CSCO,1991-08-19,0.2899309992790222
712229,CSCO,1991-08-20,0.2873260080814361
712230,CSCO,1991-08-21,0.3072920143604278
712231,CSCO,1991-08-22,0.3133679926395416
712232,CSCO,1991-08-23,0.3177079856395721
712233,CSCO,1991-08-26,0.3177079856395721
712234,CSCO,1991-08-27,0.3159720003604889
712235,CSCO,1991-08-28,0.3194440007209778
712236,CSCO,1991-08-29,0.3177079856395721
712237,CSCO,1991-08-30,0.3151040077209472
712238,CSCO,1991-09-03,0.3107640147209167
712239,CSCO,1991-09-04,0.2986109852790832
712240,CSCO,1991-09-05,0.2934029996395111
712241,CSCO,1991-09-06,0.2934029996395111
712242,CSCO,1991-09-09,0.3029510080814361
712243,CSCO,1991-09-10,0.3020829856395721
712244,CSCO,1991-09-11,0.3055559992790222
712245,CSCO,1991-09-12,0.3125
712246,CSCO,1991-09-13,0.3055559992790222
712247,CSCO,1991-09-16,0.2986109852790832
712248,CSCO,1991-09-17,0.2986109852790832
712249,CSCO,1991-09-18,0.3055559992790222
712250,CSCO,1991-09-19,0.3107640147209167
712251,CSCO,1991-09-20,0.3133679926395416
712252,CSCO,1991-09-23,0.3125
712253,CSCO,1991-09-24,0.3116320073604584
712254,CSCO,1991-09-25,0.3003470003604889
712255,CSCO,1991-09-26,0.2795140147209167
712256,CSCO,1991-09-27,0.2777779996395111
712257,CSCO,1991-09-30,0.2847220003604889
712258,CSCO,1991-10-01,0.2934029996395111
712259,CSCO,1991-10-02,0.2864579856395721
712260,CSCO,1991-10-03,0.2795140147209167
712261,CSCO,1991-10-04,0.2864579856395721
712262,CSCO,1991-10-07,0.2890630066394806
712263,CSCO,1991-10-08,0.2899309992790222
712264,CSCO,1991-10-09,0.2725690007209778
712265,CSCO,1991-10-10,0.2699649930000305
712266,CSCO,1991-10-11,0.2821179926395416
712267,CSCO,1991-10-14,0.2951390147209167
712268,CSCO,1991-10-15,0.3055559992790222
712269,CSCO,1991-10-16,0.3125
712270,CSCO,1991-10-17,0.3125
712271,CSCO,1991-10-18,0.3116320073604584
712272,CSCO,1991-10-21,0.3072920143604278
712273,CSCO,1991-10-22,0.3142359852790832
712274,CSCO,1991-10-23,0.3159720003604889
712275,CSCO,1991-10-24,0.3064239919185638
712276,CSCO,1991-10-25,0.3020829856395721
712277,CSCO,1991-10-28,0.3142359852790832
712278,CSCO,1991-10-29,0.3151040077209472
712279,CSCO,1991-10-30,0.3298609852790832
712280,CSCO,1991-10-31,0.3385420143604278
712281,CSCO,1991-11-01,0.328125
712282,CSCO,1991-11-04,0.3289929926395416
712283,CSCO,1991-11-05,0.3368059992790222
712284,CSCO,1991-11-06,0.3385420143604278
712285,CSCO,1991-11-07,0.3628470003604889
712286,CSCO,1991-11-08,0.3697920143604278
712287,CSCO,1991-11-11,0.3663190007209778
712288,CSCO,1991-11-12,0.3706600069999695
712289,CSCO,1991-11-13,0.3802079856395721
712290,CSCO,1991-11-14,0.3767359852790832
712291,CSCO,1991-11-15,0.3559029996395111
712292,CSCO,1991-11-18,0.359375
712293,CSCO,1991-11-19,0.3489579856395721
712294,CSCO,1991-11-20,0.3454859852790832
712295,CSCO,1991-11-21,0.3489579856395721
712296,CSCO,1991-11-22,0.3420140147209167
712297,CSCO,1991-11-25,0.3385420143604278
712298,CSCO,1991-11-26,0.3411459922790527
712299,CSCO,1991-11-27,0.34375
712300,CSCO,1991-11-29,0.34375
712301,CSCO,1991-12-02,0.359375
712302,CSCO,1991-12-03,0.3680559992790222
712303,CSCO,1991-12-04,0.3819440007209778
712304,CSCO,1991-12-05,0.375
712305,CSCO,1991-12-06,0.3723959922790527
712306,CSCO,1991-12-09,0.3784720003604889
712307,CSCO,1991-12-10,0.375
712308,CSCO,1991-12-11,0.375
712309,CSCO,1991-12-12,0.3784720003604889
712310,CSCO,1991-12-13,0.3810760080814361
712311,CSCO,1991-12-16,0.3888890147209167
712312,CSCO,1991-12-17,0.3888890147209167
712313,CSCO,1991-12-18,0.3949649930000305
712314,CSCO,1991-12-19,0.3888890147209167
712315,CSCO,1991-12-20,0.3819440007209778
712316,CSCO,1991-12-23,0.3923609852790832
712317,CSCO,1991-12-24,0.4114579856395721
712318,CSCO,1991-12-26,0.4427079856395721
712319,CSCO,1991-12-27,0.4461809992790222
712320,CSCO,1991-12-30,0.4652779996395111
712321,CSCO,1991-12-31,0.4600690007209778
712322,CSCO,1992-01-02,0.4565970003604889
712323,CSCO,1992-01-03,0.4652779996395111
712324,CSCO,1992-01-06,0.4670140147209167
712325,CSCO,1992-01-07,0.4861109852790832
712326,CSCO,1992-01-08,0.5086809992790222
712327,CSCO,1992-01-09,0.5112850069999695
712328,CSCO,1992-01-10,0.5017359852790833
712329,CSCO,1992-01-13,0.5069440007209778
712330,CSCO,1992-01-14,0.5052080154418945
712331,CSCO,1992-01-15,0.5190969705581665
712332,CSCO,1992-01-16,0.5269100069999695
712333,CSCO,1992-01-17,0.5208330154418945
712334,CSCO,1992-01-20,0.4878470003604889
712335,CSCO,1992-01-21,0.4652779996395111
712336,CSCO,1992-01-22,0.5034719705581665
712337,CSCO,1992-01-23,0.5121530294418335
712338,CSCO,1992-01-24,0.5138890147209167
712339,CSCO,1992-01-27,0.5173609852790833
712340,CSCO,1992-01-28,0.5182290077209473
712341,CSCO,1992-01-29,0.5069440007209778
712342,CSCO,1992-01-30,0.5173609852790833
712343,CSCO,1992-01-31,0.5217009782791138
712344,CSCO,1992-02-03,0.547743022441864
712345,CSCO,1992-02-04,0.5590280294418335
712346,CSCO,1992-02-05,0.5755209922790527
712347,CSCO,1992-02-06,0.5850690007209778
712348,CSCO,1992-02-07,0.59375
712349,CSCO,1992-02-10,0.5833330154418945
712350,CSCO,1992-02-11,0.5763890147209167
712351,CSCO,1992-02-12,0.59375
712352,CSCO,1992-02-13,0.5920140147209167
712353,CSCO,1992-02-14,0.5850690007209778
712354,CSCO,1992-02-18,0.5720490217208862
712355,CSCO,1992-02-19,0.5677080154418945
712356,CSCO,1992-02-20,0.5807290077209473
712357,CSCO,1992-02-21,0.5659719705581665
712358,CSCO,1992-02-24,0.5555559992790222
712359,CSCO,1992-02-25,0.5512149930000305
712360,CSCO,1992-02-26,0.577256977558136
712361,CSCO,1992-02-27,0.5729169845581055
712362,CSCO,1992-02-28,0.5659719705581665
712363,CSCO,1992-03-02,0.5625
712364,CSCO,1992-03-03,0.5590280294418335
712365,CSCO,1992-03-04,0.5555559992790222
712366,CSCO,1992-03-05,0.5486109852790833
712367,CSCO,1992-03-06,0.5416669845581055
712368,CSCO,1992-03-09,0.546875
712369,CSCO,1992-03-10,0.5590280294418335
712370,CSCO,1992-03-11,0.546875
712371,CSCO,1992-03-12,0.5494790077209473
712372,CSCO,1992-03-13,0.5503469705581665
712373,CSCO,1992-03-16,0.5494790077209473
712374,CSCO,1992-03-17,0.5711809992790222
712375,CSCO,1992-03-18,0.5815969705581665
712376,CSCO,1992-03-19,0.5755209922790527
712377,CSCO,1992-03-20,0.5755209922790527
712378,CSCO,1992-03-23,0.5625
712379,CSCO,1992-03-24,0.5694440007209778
712380,CSCO,1992-03-25,0.59375
712381,CSCO,1992-03-26,0.5868059992790222
712382,CSCO,1992-03-27,0.5416669845581055
712383,CSCO,1992-03-30,0.5416669845581055
712384,CSCO,1992-03-31,0.5486109852790833
712385,CSCO,1992-04-01,0.5625
712386,CSCO,1992-04-02,0.5538190007209778
712387,CSCO,1992-04-03,0.5555559992790222
712388,CSCO,1992-04-06,0.5729169845581055
712389,CSCO,1992-04-07,0.53125
712390,CSCO,1992-04-08,0.53125
712391,CSCO,1992-04-09,0.5538190007209778
712392,CSCO,1992-04-10,0.5208330154418945
712393,CSCO,1992-04-13,0.5277780294418335
712394,CSCO,1992-04-14,0.5520830154418945
712395,CSCO,1992-04-15,0.5520830154418945
712396,CSCO,1992-04-16,0.5364580154418945
712397,CSCO,1992-04-20,0.5173609852790833
712398,CSCO,1992-04-21,0.5034719705581665
712399,CSCO,1992-04-22,0.5173609852790833
712400,CSCO,1992-04-23,0.5052080154418945
712401,CSCO,1992-04-24,0.5069440007209778
712402,CSCO,1992-04-27,0.4930559992790222
712403,CSCO,1992-04-28,0.4739579856395721
712404,CSCO,1992-04-29,0.4930559992790222
712405,CSCO,1992-04-30,0.5069440007209778
712406,CSCO,1992-05-01,0.5121530294418335
712407,CSCO,1992-05-04,0.5243059992790222
712408,CSCO,1992-05-05,0.5399309992790222
712409,CSCO,1992-05-06,0.5399309992790222
712410,CSCO,1992-05-07,0.53125
712411,CSCO,1992-05-08,0.5381940007209778
712412,CSCO,1992-05-11,0.5503469705581665
712413,CSCO,1992-05-12,0.5451390147209167
712414,CSCO,1992-05-13,0.53125
712415,CSCO,1992-05-14,0.5590280294418335
712416,CSCO,1992-05-15,0.5677080154418945
712417,CSCO,1992-05-18,0.5798609852790833
712418,CSCO,1992-05-19,0.5833330154418945
712419,CSCO,1992-05-20,0.5868059992790222
712420,CSCO,1992-05-21,0.5763890147209167
712421,CSCO,1992-05-22,0.5729169845581055
712422,CSCO,1992-05-26,0.5694440007209778
712423,CSCO,1992-05-27,0.5694440007209778
712424,CSCO,1992-05-28,0.5902780294418335
712425,CSCO,1992-05-29,0.6354169845581055
712426,CSCO,1992-06-01,0.6736109852790833
712427,CSCO,1992-06-02,0.65625
712428,CSCO,1992-06-03,0.6493059992790222
712429,CSCO,1992-06-04,0.6527780294418335
712430,CSCO,1992-06-05,0.6423609852790833
712431,CSCO,1992-06-08,0.6458330154418945
712432,CSCO,1992-06-09,0.6388890147209167
712433,CSCO,1992-06-10,0.6354169845581055
712434,CSCO,1992-06-11,0.6423609852790833
712435,CSCO,1992-06-12,0.6527780294418335
712436,CSCO,1992-06-15,0.6545140147209167
712437,CSCO,1992-06-16,0.640625
712438,CSCO,1992-06-17,0.6145830154418945
712439,CSCO,1992-06-18,0.5972219705581665
712440,CSCO,1992-06-19,0.6111109852790833
712441,CSCO,1992-06-22,0.6076390147209167
712442,CSCO,1992-06-23,0.6319440007209778
712443,CSCO,1992-06-24,0.6371530294418335
712444,CSCO,1992-06-25,0.6267359852790833
712445,CSCO,1992-06-26,0.6232640147209167
712446,CSCO,1992-06-29,0.65625
712447,CSCO,1992-06-30,0.6527780294418335
712448,CSCO,1992-07-01,0.6770830154418945
712449,CSCO,1992-07-02,0.6631940007209778
712450,CSCO,1992-07-06,0.6736109852790833
712451,CSCO,1992-07-07,0.6336809992790222
712452,CSCO,1992-07-08,0.6354169845581055
712453,CSCO,1992-07-09,0.6527780294418335
712454,CSCO,1992-07-10,0.6493059992790222
712455,CSCO,1992-07-13,0.6527780294418335
712456,CSCO,1992-07-14,0.6736109852790833
712457,CSCO,1992-07-15,0.6892359852790833
712458,CSCO,1992-07-16,0.6909719705581665
712459,CSCO,1992-07-17,0.6840280294418335
712460,CSCO,1992-07-20,0.6909719705581665
712461,CSCO,1992-07-21,0.7048609852790833
712462,CSCO,1992-07-22,0.6805559992790222
712463,CSCO,1992-07-23,0.6979169845581055
712464,CSCO,1992-07-24,0.71875
712465,CSCO,1992-07-27,0.7048609852790833
712466,CSCO,1992-07-28,0.7222219705581665
712467,CSCO,1992-07-29,0.7291669845581055
712468,CSCO,1992-07-30,0.7309030294418335
712469,CSCO,1992-07-31,0.7413190007209778
712470,CSCO,1992-08-03,0.7395830154418945
712471,CSCO,1992-08-04,0.7395830154418945
712472,CSCO,1992-08-05,0.7222219705581665
712473,CSCO,1992-08-06,0.6961809992790222
712474,CSCO,1992-08-07,0.6961809992790222
712475,CSCO,1992-08-10,0.7100690007209778
712476,CSCO,1992-08-11,0.7152780294418335
712477,CSCO,1992-08-12,0.6979169845581055
712478,CSCO,1992-08-13,0.6892359852790833
712479,CSCO,1992-08-14,0.6805559992790222
712480,CSCO,1992-08-17,0.6822919845581055
712481,CSCO,1992-08-18,0.6805559992790222
712482,CSCO,1992-08-19,0.6805559992790222
712483,CSCO,1992-08-20,0.6805559992790222
712484,CSCO,1992-08-21,0.65625
712485,CSCO,1992-08-24,0.625
712486,CSCO,1992-08-25,0.6475690007209778
712487,CSCO,1992-08-26,0.6527780294418335
712488,CSCO,1992-08-27,0.6458330154418945
712489,CSCO,1992-08-28,0.6440969705581665
712490,CSCO,1992-08-31,0.6510419845581055
712491,CSCO,1992-09-01,0.6701390147209167
712492,CSCO,1992-09-02,0.6944440007209778
712493,CSCO,1992-09-03,0.6979169845581055
712494,CSCO,1992-09-04,0.6979169845581055
712495,CSCO,1992-09-08,0.6996530294418335
712496,CSCO,1992-09-09,0.7222219705581665
712497,CSCO,1992-09-10,0.7430559992790222
712498,CSCO,1992-09-11,0.7413190007209778
712499,CSCO,1992-09-14,0.7569440007209778
712500,CSCO,1992-09-15,0.7395830154418945
712501,CSCO,1992-09-16,0.7291669845581055
712502,CSCO,1992-09-17,0.7430559992790222
712503,CSCO,1992-09-18,0.7569440007209778
712504,CSCO,1992-09-21,0.7743059992790222
712505,CSCO,1992-09-22,0.7638890147209167
712506,CSCO,1992-09-23,0.7534719705581665
712507,CSCO,1992-09-24,0.7725690007209778
712508,CSCO,1992-09-25,0.7395830154418945
712509,CSCO,1992-09-28,0.7152780294418335
712510,CSCO,1992-09-29,0.7361109852790833
712511,CSCO,1992-09-30,0.734375
712512,CSCO,1992-10-01,0.7395830154418945
712513,CSCO,1992-10-02,0.7118059992790222
712514,CSCO,1992-10-05,0.7100690007209778
712515,CSCO,1992-10-06,0.7291669845581055
712516,CSCO,1992-10-07,0.7361109852790833
712517,CSCO,1992-10-08,0.7586809992790222
712518,CSCO,1992-10-09,0.75
712519,CSCO,1992-10-12,0.7604169845581055
712520,CSCO,1992-10-13,0.7621530294418335
712521,CSCO,1992-10-14,0.7638890147209167
712522,CSCO,1992-10-15,0.7708330154418945
712523,CSCO,1992-10-16,0.7899309992790222
712524,CSCO,1992-10-19,0.8020830154418945
712525,CSCO,1992-10-20,0.8055559992790222
712526,CSCO,1992-10-21,0.8107640147209167
712527,CSCO,1992-10-22,0.8211809992790222
712528,CSCO,1992-10-23,0.8125
712529,CSCO,1992-10-26,0.8263890147209167
712530,CSCO,1992-10-27,0.8125
712531,CSCO,1992-10-28,0.8333330154418945
712532,CSCO,1992-10-29,0.8472219705581665
712533,CSCO,1992-10-30,0.8333330154418945
712534,CSCO,1992-11-02,0.8506940007209778
712535,CSCO,1992-11-03,0.8506940007209778
712536,CSCO,1992-11-04,0.8541669845581055
712537,CSCO,1992-11-05,0.8923609852790833
712538,CSCO,1992-11-06,0.9131940007209778
712539,CSCO,1992-11-09,0.921875
712540,CSCO,1992-11-10,0.9722219705581664
712541,CSCO,1992-11-11,0.9791669845581056
712542,CSCO,1992-11-12,0.9913190007209778
712543,CSCO,1992-11-13,0.9791669845581056
712544,CSCO,1992-11-16,0.9670140147209167
712545,CSCO,1992-11-17,0.9513890147209167
712546,CSCO,1992-11-18,0.9861109852790833
712547,CSCO,1992-11-19,1.0
712548,CSCO,1992-11-20,1.0277780294418335
712549,CSCO,1992-11-23,1.013888955116272
712550,CSCO,1992-11-24,1.0520830154418943
712551,CSCO,1992-11-25,1.038193941116333
712552,CSCO,1992-11-27,1.038193941116333
712553,CSCO,1992-11-30,1.038193941116333
712554,CSCO,1992-12-01,1.029513955116272
712555,CSCO,1992-12-02,1.006943941116333
712556,CSCO,1992-12-03,1.0208330154418943
712557,CSCO,1992-12-04,1.0347219705581665
712558,CSCO,1992-12-07,1.0416669845581057
712559,CSCO,1992-12-08,1.03125
712560,CSCO,1992-12-09,1.024306058883667
712561,CSCO,1992-12-10,1.017361044883728
712562,CSCO,1992-12-11,0.9965280294418336
712563,CSCO,1992-12-14,0.9861109852790833
712564,CSCO,1992-12-15,0.9756940007209778
712565,CSCO,1992-12-16,0.9652780294418336
712566,CSCO,1992-12-17,1.0052080154418943
712567,CSCO,1992-12-18,1.013888955116272
712568,CSCO,1992-12-21,1.013888955116272
712569,CSCO,1992-12-22,1.017361044883728
712570,CSCO,1992-12-23,1.03125
712571,CSCO,1992-12-24,1.045138955116272
712572,CSCO,1992-12-28,1.111111044883728
712573,CSCO,1992-12-29,1.076388955116272
712574,CSCO,1992-12-30,1.092013955116272
712575,CSCO,1992-12-31,1.092013955116272
712576,CSCO,1993-01-04,1.0833330154418943
712577,CSCO,1993-01-05,1.1128469705581665
712578,CSCO,1993-01-06,1.140625
712579,CSCO,1993-01-07,1.118056058883667
712580,CSCO,1993-01-08,1.1284719705581665
712581,CSCO,1993-01-11,1.15625
712582,CSCO,1993-01-12,1.164931058883667
712583,CSCO,1993-01-13,1.196181058883667
712584,CSCO,1993-01-14,1.243056058883667
712585,CSCO,1993-01-15,1.2065969705581665
712586,CSCO,1993-01-18,1.2378469705581665
712587,CSCO,1993-01-19,1.225693941116333
712588,CSCO,1993-01-20,1.232638955116272
712589,CSCO,1993-01-21,1.2847219705581665
712590,CSCO,1993-01-22,1.279513955116272
712591,CSCO,1993-01-25,1.295138955116272
712592,CSCO,1993-01-26,1.2760419845581057
712593,CSCO,1993-01-27,1.2395830154418943
712594,CSCO,1993-01-28,1.217013955116272
712595,CSCO,1993-01-29,1.2291669845581057
712596,CSCO,1993-02-01,1.2604169845581057
712597,CSCO,1993-02-02,1.2864580154418943
712598,CSCO,1993-02-03,1.28125
712599,CSCO,1993-02-04,1.2690969705581665
712600,CSCO,1993-02-05,1.232638955116272
712601,CSCO,1993-02-08,1.2222219705581665
712602,CSCO,1993-02-09,1.1909719705581665
712603,CSCO,1993-02-10,1.2222219705581665
712604,CSCO,1993-02-11,1.2152780294418335
712605,CSCO,1993-02-12,1.1996530294418335
712606,CSCO,1993-02-16,1.1354169845581057
712607,CSCO,1993-02-17,1.138888955116272
712608,CSCO,1993-02-18,1.1909719705581665
712609,CSCO,1993-02-19,1.180556058883667
712610,CSCO,1993-02-22,1.142361044883728
712611,CSCO,1993-02-23,1.123263955116272
712612,CSCO,1993-02-24,1.1840280294418335
712613,CSCO,1993-02-25,1.204861044883728
712614,CSCO,1993-02-26,1.21875
712615,CSCO,1993-03-01,1.1909719705581665
712616,CSCO,1993-03-02,1.2309030294418335
712617,CSCO,1993-03-03,1.256943941116333
712618,CSCO,1993-03-04,1.28125
712619,CSCO,1993-03-05,1.2777780294418335
712620,CSCO,1993-03-08,1.256943941116333
712621,CSCO,1993-03-09,1.2690969705581665
712622,CSCO,1993-03-10,1.279513955116272
712623,CSCO,1993-03-11,1.305556058883667
712624,CSCO,1993-03-12,1.3090280294418335
712625,CSCO,1993-03-15,1.329861044883728
712626,CSCO,1993-03-16,1.319443941116333
712627,CSCO,1993-03-17,1.28125
712628,CSCO,1993-03-18,1.263888955116272
712629,CSCO,1993-03-19,1.241318941116333
712630,CSCO,1993-03-22,1.194443941116333
712631,CSCO,1993-03-23,1.1597219705581665
712632,CSCO,1993-03-24,1.1527780294418335
712633,CSCO,1993-03-25,1.25
712634,CSCO,1993-03-26,1.256943941116333
712635,CSCO,1993-03-29,1.2222219705581665
712636,CSCO,1993-03-30,1.2152780294418335
712637,CSCO,1993-03-31,1.243056058883667
712638,CSCO,1993-04-01,1.2291669845581057
712639,CSCO,1993-04-02,1.1770830154418943
712640,CSCO,1993-04-05,1.1909719705581665
712641,CSCO,1993-04-06,1.194443941116333
712642,CSCO,1993-04-07,1.243056058883667
712643,CSCO,1993-04-08,1.211806058883667
712644,CSCO,1993-04-12,1.2152780294418335
712645,CSCO,1993-04-13,1.2604169845581057
712646,CSCO,1993-04-14,1.2708330154418943
712647,CSCO,1993-04-15,1.256943941116333
712648,CSCO,1993-04-16,1.236111044883728
712649,CSCO,1993-04-19,1.194443941116333
712650,CSCO,1993-04-20,1.1597219705581665
712651,CSCO,1993-04-21,1.201388955116272
712652,CSCO,1993-04-22,1.194443941116333
712653,CSCO,1993-04-23,1.1770830154418943
712654,CSCO,1993-04-26,1.1284719705581665
712655,CSCO,1993-04-27,1.1215280294418335
712656,CSCO,1993-04-28,1.1840280294418335
712657,CSCO,1993-04-29,1.2152780294418335
712658,CSCO,1993-04-30,1.1458330154418943
712659,CSCO,1993-05-03,1.201388955116272
712660,CSCO,1993-05-04,1.2395830154418943
712661,CSCO,1993-05-05,1.2777780294418335
712662,CSCO,1993-05-06,1.256943941116333
712663,CSCO,1993-05-07,1.3541669845581057
712664,CSCO,1993-05-10,1.375
712665,CSCO,1993-05-11,1.381943941116333
712666,CSCO,1993-05-12,1.361111044883728
712667,CSCO,1993-05-13,1.350693941116333
712668,CSCO,1993-05-14,1.392361044883728
712669,CSCO,1993-05-17,1.4479169845581057
712670,CSCO,1993-05-18,1.4791669845581057
712671,CSCO,1993-05-19,1.538193941116333
712672,CSCO,1993-05-20,1.517361044883728
712673,CSCO,1993-05-21,1.5
712674,CSCO,1993-05-24,1.506943941116333
712675,CSCO,1993-05-25,1.486111044883728
712676,CSCO,1993-05-26,1.5625
712677,CSCO,1993-05-27,1.5277780294418335
712678,CSCO,1993-05-28,1.5
712679,CSCO,1993-06-01,1.4652780294418335
712680,CSCO,1993-06-02,1.46875
712681,CSCO,1993-06-03,1.506943941116333
712682,CSCO,1993-06-04,1.4479169845581057
712683,CSCO,1993-06-07,1.4166669845581057
712684,CSCO,1993-06-08,1.4027780294418335
712685,CSCO,1993-06-09,1.413193941116333
712686,CSCO,1993-06-10,1.4375
712687,CSCO,1993-06-11,1.4652780294418335
712688,CSCO,1993-06-14,1.5
712689,CSCO,1993-06-15,1.5
712690,CSCO,1993-06-16,1.482638955116272
712691,CSCO,1993-06-17,1.475693941116333
712692,CSCO,1993-06-18,1.430556058883667
712693,CSCO,1993-06-21,1.413193941116333
712694,CSCO,1993-06-22,1.4097219705581665
712695,CSCO,1993-06-23,1.4027780294418335
712696,CSCO,1993-06-24,1.4270830154418943
712697,CSCO,1993-06-25,1.482638955116272
712698,CSCO,1993-06-28,1.5625
712699,CSCO,1993-06-29,1.545138955116272
712700,CSCO,1993-06-30,1.5208330154418943
712701,CSCO,1993-07-01,1.5416669845581057
712702,CSCO,1993-07-02,1.5416669845581057
712703,CSCO,1993-07-06,1.5208330154418943
712704,CSCO,1993-07-07,1.4722219705581665
712705,CSCO,1993-07-08,1.4895830154418943
712706,CSCO,1993-07-09,1.5208330154418943
712707,CSCO,1993-07-12,1.5347219705581665
712708,CSCO,1993-07-13,1.5590280294418335
712709,CSCO,1993-07-14,1.5625
712710,CSCO,1993-07-15,1.451388955116272
712711,CSCO,1993-07-16,1.388888955116272
712712,CSCO,1993-07-19,1.375
712713,CSCO,1993-07-20,1.451388955116272
712714,CSCO,1993-07-21,1.423611044883728
712715,CSCO,1993-07-22,1.4097219705581665
712716,CSCO,1993-07-23,1.46875
712717,CSCO,1993-07-26,1.5416669845581057
712718,CSCO,1993-07-27,1.4652780294418335
712719,CSCO,1993-07-28,1.4895830154418943
712720,CSCO,1993-07-29,1.4722219705581665
712721,CSCO,1993-07-30,1.4409719705581665
712722,CSCO,1993-08-02,1.4583330154418943
712723,CSCO,1993-08-03,1.486111044883728
712724,CSCO,1993-08-04,1.5104169845581057
712725,CSCO,1993-08-05,1.53125
712726,CSCO,1993-08-06,1.576388955116272
712727,CSCO,1993-08-09,1.631943941116333
712728,CSCO,1993-08-10,1.631943941116333
712729,CSCO,1993-08-11,1.5972219705581665
712730,CSCO,1993-08-12,1.5833330154418943
712731,CSCO,1993-08-13,1.475693941116333
712732,CSCO,1993-08-16,1.5277780294418335
712733,CSCO,1993-08-17,1.5902780294418335
712734,CSCO,1993-08-18,1.576388955116272
712735,CSCO,1993-08-19,1.5208330154418943
712736,CSCO,1993-08-20,1.475693941116333
712737,CSCO,1993-08-23,1.5
712738,CSCO,1993-08-24,1.53125
712739,CSCO,1993-08-25,1.4722219705581665
712740,CSCO,1993-08-26,1.399306058883667
712741,CSCO,1993-08-27,1.461806058883667
712742,CSCO,1993-08-30,1.381943941116333
712743,CSCO,1993-08-31,1.326388955116272
712744,CSCO,1993-09-01,1.3402780294418335
712745,CSCO,1993-09-02,1.3541669845581057
712746,CSCO,1993-09-03,1.3159719705581665
712747,CSCO,1993-09-07,1.204861044883728
712748,CSCO,1993-09-08,1.2152780294418335
712749,CSCO,1993-09-09,1.295138955116272
712750,CSCO,1993-09-10,1.243056058883667
712751,CSCO,1993-09-13,1.1597219705581665
712752,CSCO,1993-09-14,1.173611044883728
712753,CSCO,1993-09-15,1.201388955116272
712754,CSCO,1993-09-16,1.2708330154418943
712755,CSCO,1993-09-17,1.2708330154418943
712756,CSCO,1993-09-20,1.236111044883728
712757,CSCO,1993-09-21,1.25
712758,CSCO,1993-09-22,1.3125
712759,CSCO,1993-09-23,1.3125
712760,CSCO,1993-09-24,1.3472219705581665
712761,CSCO,1993-09-27,1.413193941116333
712762,CSCO,1993-09-28,1.444443941116333
712763,CSCO,1993-09-29,1.430556058883667
712764,CSCO,1993-09-30,1.388888955116272
712765,CSCO,1993-10-01,1.3715280294418335
712766,CSCO,1993-10-04,1.375
712767,CSCO,1993-10-05,1.329861044883728
712768,CSCO,1993-10-06,1.28125
712769,CSCO,1993-10-07,1.25
712770,CSCO,1993-10-08,1.319443941116333
712771,CSCO,1993-10-11,1.2777780294418335
712772,CSCO,1993-10-12,1.413193941116333
712773,CSCO,1993-10-13,1.3958330154418943
712774,CSCO,1993-10-14,1.375
712775,CSCO,1993-10-15,1.361111044883728
712776,CSCO,1993-10-18,1.3229169845581057
712777,CSCO,1993-10-19,1.319443941116333
712778,CSCO,1993-10-20,1.2916669845581057
712779,CSCO,1993-10-21,1.3541669845581057
712780,CSCO,1993-10-22,1.375
712781,CSCO,1993-10-25,1.381943941116333
712782,CSCO,1993-10-26,1.375
712783,CSCO,1993-10-27,1.4027780294418335
712784,CSCO,1993-10-28,1.381943941116333
712785,CSCO,1993-10-29,1.423611044883728
712786,CSCO,1993-11-01,1.486111044883728
712787,CSCO,1993-11-02,1.46875
712788,CSCO,1993-11-03,1.4166669845581057
712789,CSCO,1993-11-04,1.381943941116333
712790,CSCO,1993-11-05,1.486111044883728
712791,CSCO,1993-11-08,1.5034719705581665
712792,CSCO,1993-11-09,1.5
712793,CSCO,1993-11-10,1.5104169845581057
712794,CSCO,1993-11-11,1.548611044883728
712795,CSCO,1993-11-12,1.548611044883728
712796,CSCO,1993-11-15,1.5833330154418943
712797,CSCO,1993-11-16,1.586806058883667
712798,CSCO,1993-11-17,1.548611044883728
712799,CSCO,1993-11-18,1.5590280294418335
712800,CSCO,1993-11-19,1.5833330154418943
712801,CSCO,1993-11-22,1.548611044883728
712802,CSCO,1993-11-23,1.576388955116272
712803,CSCO,1993-11-24,1.5972219705581665
712804,CSCO,1993-11-26,1.59375
712805,CSCO,1993-11-29,1.5520830154418943
712806,CSCO,1993-11-30,1.5625
712807,CSCO,1993-12-01,1.600693941116333
712808,CSCO,1993-12-02,1.649306058883667
712809,CSCO,1993-12-03,1.701388955116272
712810,CSCO,1993-12-06,1.7152780294418335
712811,CSCO,1993-12-07,1.7222219705581665
712812,CSCO,1993-12-08,1.680556058883667
712813,CSCO,1993-12-09,1.65625
712814,CSCO,1993-12-10,1.6597219705581665
712815,CSCO,1993-12-13,1.663193941116333
712816,CSCO,1993-12-14,1.6458330154418943
712817,CSCO,1993-12-15,1.649306058883667
712818,CSCO,1993-12-16,1.670138955116272
712819,CSCO,1993-12-17,1.680556058883667
712820,CSCO,1993-12-20,1.7152780294418335
712821,CSCO,1993-12-21,1.694443941116333
712822,CSCO,1993-12-22,1.6875
712823,CSCO,1993-12-23,1.725693941116333
712824,CSCO,1993-12-27,1.7222219705581665
712825,CSCO,1993-12-28,1.75
712826,CSCO,1993-12-29,1.763888955116272
712827,CSCO,1993-12-30,1.826388955116272
712828,CSCO,1993-12-31,1.795138955116272
712829,CSCO,1994-01-03,1.7847219705581665
712830,CSCO,1994-01-04,1.805556058883667
712831,CSCO,1994-01-05,1.8472219705581665
712832,CSCO,1994-01-06,1.8333330154418943
712833,CSCO,1994-01-07,1.850693941116333
712834,CSCO,1994-01-10,1.9027780294418333
712835,CSCO,1994-01-11,1.888888955116272
712836,CSCO,1994-01-12,1.888888955116272
712837,CSCO,1994-01-13,1.868056058883667
712838,CSCO,1994-01-14,1.9166669845581052
712839,CSCO,1994-01-17,1.9270830154418943
712840,CSCO,1994-01-18,1.9652780294418333
712841,CSCO,1994-01-19,1.923611044883728
712842,CSCO,1994-01-20,1.90625
712843,CSCO,1994-01-21,1.9479169845581052
712844,CSCO,1994-01-24,1.951388955116272
712845,CSCO,1994-01-25,1.9027780294418333
712846,CSCO,1994-01-26,1.8958330154418943
712847,CSCO,1994-01-27,1.90625
712848,CSCO,1994-01-28,1.9583330154418943
712849,CSCO,1994-01-31,2.013889074325561
712850,CSCO,1994-02-01,1.986111044883728
712851,CSCO,1994-02-02,2.027777910232544
712852,CSCO,1994-02-03,2.076389074325561
712853,CSCO,1994-02-04,1.993056058883667
712854,CSCO,1994-02-07,2.013889074325561
712855,CSCO,1994-02-08,2.055556058883667
712856,CSCO,1994-02-09,2.0625
712857,CSCO,1994-02-10,2.0
712858,CSCO,1994-02-11,2.065972089767456
712859,CSCO,1994-02-14,2.076389074325561
712860,CSCO,1994-02-15,2.0486109256744385
712861,CSCO,1994-02-16,2.03125
712862,CSCO,1994-02-17,2.038193941116333
712863,CSCO,1994-02-18,2.027777910232544
712864,CSCO,1994-02-22,2.055556058883667
712865,CSCO,1994-02-23,2.027777910232544
712866,CSCO,1994-02-24,1.993056058883667
712867,CSCO,1994-02-25,2.03125
712868,CSCO,1994-02-28,2.0486109256744385
712869,CSCO,1994-03-01,2.059027910232544
712870,CSCO,1994-03-02,2.090277910232544
712871,CSCO,1994-03-03,2.131943941116333
712872,CSCO,1994-03-04,2.194443941116333
712873,CSCO,1994-03-07,2.232639074325561
712874,CSCO,1994-03-08,2.222222089767456
712875,CSCO,1994-03-09,2.243056058883667
712876,CSCO,1994-03-10,2.222222089767456
712877,CSCO,1994-03-11,2.215277910232544
712878,CSCO,1994-03-14,2.222222089767456
712879,CSCO,1994-03-15,2.1875
712880,CSCO,1994-03-16,2.190972089767456
712881,CSCO,1994-03-17,2.2083330154418945
712882,CSCO,1994-03-18,2.194443941116333
712883,CSCO,1994-03-21,2.152777910232544
712884,CSCO,1994-03-22,2.097222089767456
712885,CSCO,1994-03-23,2.069443941116333
712886,CSCO,1994-03-24,1.9166669845581052
712887,CSCO,1994-03-25,1.8333330154418943
712888,CSCO,1994-03-28,1.8333330154418943
712889,CSCO,1994-03-29,1.7777780294418335
712890,CSCO,1994-03-30,1.805556058883667
712891,CSCO,1994-03-31,1.9027780294418333
712892,CSCO,1994-04-04,1.8402780294418333
712893,CSCO,1994-04-05,1.944443941116333
712894,CSCO,1994-04-06,1.9791669845581052
712895,CSCO,1994-04-07,1.9791669845581052
712896,CSCO,1994-04-08,1.930556058883667
712897,CSCO,1994-04-11,1.8541669845581052
712898,CSCO,1994-04-12,1.7222219705581665
712899,CSCO,1994-04-13,1.6597219705581665
712900,CSCO,1994-04-14,1.680556058883667
712901,CSCO,1994-04-15,1.680556058883667
712902,CSCO,1994-04-18,1.6597219705581665
712903,CSCO,1994-04-19,1.638888955116272
712904,CSCO,1994-04-20,1.611111044883728
712905,CSCO,1994-04-21,1.7708330154418943
712906,CSCO,1994-04-22,1.736111044883728
712907,CSCO,1994-04-25,1.763888955116272
712908,CSCO,1994-04-26,1.7777780294418335
712909,CSCO,1994-04-28,1.7369790077209473
712910,CSCO,1994-04-29,1.6840280294418335
712911,CSCO,1994-05-02,1.805556058883667
712912,CSCO,1994-05-03,1.743056058883667
712913,CSCO,1994-05-04,1.7083330154418943
712914,CSCO,1994-05-05,1.75
712915,CSCO,1994-05-06,1.75
712916,CSCO,1994-05-09,1.6666669845581057
712917,CSCO,1994-05-10,1.5833330154418943
712918,CSCO,1994-05-11,1.611111044883728
712919,CSCO,1994-05-12,1.611111044883728
712920,CSCO,1994-05-13,1.2916669845581057
712921,CSCO,1994-05-16,1.25
712922,CSCO,1994-05-17,1.2291669845581057
712923,CSCO,1994-05-18,1.326388955116272
712924,CSCO,1994-05-19,1.329861044883728
712925,CSCO,1994-05-20,1.2916669845581057
712926,CSCO,1994-05-23,1.361111044883728
712927,CSCO,1994-05-24,1.4027780294418335
712928,CSCO,1994-05-25,1.430556058883667
712929,CSCO,1994-05-26,1.388888955116272
712930,CSCO,1994-05-27,1.4097219705581665
712931,CSCO,1994-05-31,1.375
712932,CSCO,1994-06-01,1.375
712933,CSCO,1994-06-02,1.3402780294418335
712934,CSCO,1994-06-03,1.361111044883728
712935,CSCO,1994-06-06,1.388888955116272
712936,CSCO,1994-06-07,1.3333330154418943
712937,CSCO,1994-06-08,1.256943941116333
712938,CSCO,1994-06-09,1.28125
712939,CSCO,1994-06-10,1.305556058883667
712940,CSCO,1994-06-13,1.2708330154418943
712941,CSCO,1994-06-14,1.3784719705581665
712942,CSCO,1994-06-15,1.381943941116333
712943,CSCO,1994-06-16,1.3715280294418335
712944,CSCO,1994-06-17,1.3541669845581057
712945,CSCO,1994-06-20,1.3472219705581665
712946,CSCO,1994-06-21,1.3125
712947,CSCO,1994-06-22,1.305556058883667
712948,CSCO,1994-06-23,1.1666669845581057
712949,CSCO,1994-06-24,1.2291669845581057
712950,CSCO,1994-06-27,1.2847219705581665
712951,CSCO,1994-06-28,1.2777780294418335
712952,CSCO,1994-06-29,1.326388955116272
712953,CSCO,1994-06-30,1.298611044883728
712954,CSCO,1994-07-01,1.3090280294418335
712955,CSCO,1994-07-05,1.274306058883667
712956,CSCO,1994-07-06,1.2777780294418335
712957,CSCO,1994-07-07,1.298611044883728
712958,CSCO,1994-07-08,1.2708330154418943
712959,CSCO,1994-07-11,1.319443941116333
712960,CSCO,1994-07-12,1.263888955116272
712961,CSCO,1994-07-13,1.3333330154418943
712962,CSCO,1994-07-14,1.0972219705581665
712963,CSCO,1994-07-15,1.0902780294418335
712964,CSCO,1994-07-18,1.1597219705581665
712965,CSCO,1994-07-19,1.118056058883667
712966,CSCO,1994-07-20,1.1215280294418335
712967,CSCO,1994-07-21,1.138888955116272
712968,CSCO,1994-07-22,1.138888955116272
712969,CSCO,1994-07-25,1.118056058883667
712970,CSCO,1994-07-26,1.0972219705581665
712971,CSCO,1994-07-27,1.0902780294418335
712972,CSCO,1994-07-28,1.1041669845581057
712973,CSCO,1994-07-29,1.1666669845581057
712974,CSCO,1994-08-01,1.21875
712975,CSCO,1994-08-02,1.180556058883667
712976,CSCO,1994-08-03,1.173611044883728
712977,CSCO,1994-08-04,1.1597219705581665
712978,CSCO,1994-08-05,1.1597219705581665
712979,CSCO,1994-08-08,1.201388955116272
712980,CSCO,1994-08-09,1.21875
712981,CSCO,1994-08-10,1.201388955116272
712982,CSCO,1994-08-11,1.1875
712983,CSCO,1994-08-12,1.1875
712984,CSCO,1994-08-15,1.2152780294418335
712985,CSCO,1994-08-16,1.25
712986,CSCO,1994-08-17,1.3333330154418943
712987,CSCO,1994-08-18,1.305556058883667
712988,CSCO,1994-08-19,1.256943941116333
712989,CSCO,1994-08-22,1.2777780294418335
712990,CSCO,1994-08-23,1.305556058883667
712991,CSCO,1994-08-24,1.305556058883667
712992,CSCO,1994-08-25,1.3333330154418943
712993,CSCO,1994-08-26,1.423611044883728
712994,CSCO,1994-08-29,1.4583330154418943
712995,CSCO,1994-08-30,1.451388955116272
712996,CSCO,1994-08-31,1.3784719705581665
712997,CSCO,1994-09-01,1.361111044883728
712998,CSCO,1994-09-02,1.368056058883667
712999,CSCO,1994-09-06,1.3784719705581665
713000,CSCO,1994-09-07,1.4375
713001,CSCO,1994-09-08,1.444443941116333
713002,CSCO,1994-09-09,1.413193941116333
713003,CSCO,1994-09-12,1.3854169845581057
713004,CSCO,1994-09-13,1.423611044883728
713005,CSCO,1994-09-14,1.4652780294418335
713006,CSCO,1994-09-15,1.5
713007,CSCO,1994-09-16,1.4722219705581665
713008,CSCO,1994-09-19,1.451388955116272
713009,CSCO,1994-09-20,1.4270830154418943
713010,CSCO,1994-09-21,1.375
713011,CSCO,1994-09-22,1.381943941116333
713012,CSCO,1994-09-23,1.361111044883728
713013,CSCO,1994-09-26,1.3541669845581057
713014,CSCO,1994-09-27,1.3541669845581057
713015,CSCO,1994-09-28,1.3402780294418335
713016,CSCO,1994-09-29,1.423611044883728
713017,CSCO,1994-09-30,1.5208330154418943
713018,CSCO,1994-10-03,1.5277780294418335
713019,CSCO,1994-10-04,1.475693941116333
713020,CSCO,1994-10-05,1.4583330154418943
713021,CSCO,1994-10-06,1.5034719705581665
713022,CSCO,1994-10-07,1.5347219705581665
713023,CSCO,1994-10-10,1.5416669845581057
713024,CSCO,1994-10-11,1.5625
713025,CSCO,1994-10-12,1.506943941116333
713026,CSCO,1994-10-13,1.5277780294418335
713027,CSCO,1994-10-14,1.5347219705581665
713028,CSCO,1994-10-17,1.5
713029,CSCO,1994-10-18,1.493056058883667
713030,CSCO,1994-10-19,1.5208330154418943
713031,CSCO,1994-10-20,1.5277780294418335
713032,CSCO,1994-10-21,1.513888955116272
713033,CSCO,1994-10-24,1.5347219705581665
713034,CSCO,1994-10-25,1.5416669845581057
713035,CSCO,1994-10-26,1.611111044883728
713036,CSCO,1994-10-27,1.6666669845581057
713037,CSCO,1994-10-28,1.6666669845581057
713038,CSCO,1994-10-31,1.673611044883728
713039,CSCO,1994-11-01,1.701388955116272
713040,CSCO,1994-11-02,1.756943941116333
713041,CSCO,1994-11-03,1.7916669845581057
713042,CSCO,1994-11-04,1.75
713043,CSCO,1994-11-07,1.701388955116272
713044,CSCO,1994-11-08,1.7152780294418335
713045,CSCO,1994-11-09,1.743056058883667
713046,CSCO,1994-11-10,1.701388955116272
713047,CSCO,1994-11-11,1.8333330154418943
713048,CSCO,1994-11-14,1.875
713049,CSCO,1994-11-15,1.84375
713050,CSCO,1994-11-16,1.881943941116333
713051,CSCO,1994-11-17,1.861111044883728
713052,CSCO,1994-11-18,1.899306058883667
713053,CSCO,1994-11-21,1.829861044883728
713054,CSCO,1994-11-22,1.701388955116272
713055,CSCO,1994-11-23,1.756943941116333
713056,CSCO,1994-11-25,1.798611044883728
713057,CSCO,1994-11-28,1.8229169845581052
713058,CSCO,1994-11-29,1.8333330154418943
713059,CSCO,1994-11-30,1.7916669845581057
713060,CSCO,1994-12-01,1.7916669845581057
713061,CSCO,1994-12-02,1.819443941116333
713062,CSCO,1994-12-05,1.8333330154418943
713063,CSCO,1994-12-06,1.8472219705581665
713064,CSCO,1994-12-07,1.7847219705581665
713065,CSCO,1994-12-08,1.7152780294418335
713066,CSCO,1994-12-09,1.7777780294418335
713067,CSCO,1994-12-12,1.8125
713068,CSCO,1994-12-13,1.7916669845581057
713069,CSCO,1994-12-14,1.763888955116272
713070,CSCO,1994-12-15,1.857638955116272
713071,CSCO,1994-12-16,1.8472219705581665
713072,CSCO,1994-12-19,1.836806058883667
713073,CSCO,1994-12-20,1.826388955116272
713074,CSCO,1994-12-21,1.888888955116272
713075,CSCO,1994-12-22,1.9375
713076,CSCO,1994-12-23,1.9583330154418943
713077,CSCO,1994-12-27,1.993056058883667
713078,CSCO,1994-12-28,1.944443941116333
713079,CSCO,1994-12-29,1.951388955116272
713080,CSCO,1994-12-30,1.951388955116272
713081,CSCO,1995-01-03,1.8958330154418943
713082,CSCO,1995-01-04,1.9097219705581665
713083,CSCO,1995-01-05,1.8958330154418943
713084,CSCO,1995-01-06,1.8958330154418943
713085,CSCO,1995-01-09,1.9375
713086,CSCO,1995-01-10,1.9652780294418333
713087,CSCO,1995-01-11,1.9791669845581052
713088,CSCO,1995-01-12,1.9791669845581052
713089,CSCO,1995-01-13,1.993056058883667
713090,CSCO,1995-01-16,2.034722089767456
713091,CSCO,1995-01-17,2.027777910232544
713092,CSCO,1995-01-18,2.0208330154418945
713093,CSCO,1995-01-19,1.986111044883728
713094,CSCO,1995-01-20,1.944443941116333
713095,CSCO,1995-01-23,1.9409719705581665
713096,CSCO,1995-01-24,1.993056058883667
713097,CSCO,1995-01-25,1.9409719705581665
713098,CSCO,1995-01-26,1.881943941116333
713099,CSCO,1995-01-27,1.881943941116333
713100,CSCO,1995-01-30,1.8090280294418333
713101,CSCO,1995-01-31,1.8541669845581052
713102,CSCO,1995-02-01,1.9027780294418333
713103,CSCO,1995-02-02,1.9722219705581665
713104,CSCO,1995-02-03,1.9791669845581052
713105,CSCO,1995-02-06,2.034722089767456
713106,CSCO,1995-02-07,2.0486109256744385
713107,CSCO,1995-02-08,2.027777910232544
713108,CSCO,1995-02-09,2.0208330154418945
713109,CSCO,1995-02-10,1.9479169845581052
713110,CSCO,1995-02-13,1.9027780294418333
713111,CSCO,1995-02-14,1.9166669845581052
713112,CSCO,1995-02-15,1.9166669845581052
713113,CSCO,1995-02-16,1.9027780294418333
713114,CSCO,1995-02-17,1.875
713115,CSCO,1995-02-21,1.8402780294418333
713116,CSCO,1995-02-22,1.8854169845581052
713117,CSCO,1995-02-23,1.9097219705581665
713118,CSCO,1995-02-24,1.868056058883667
713119,CSCO,1995-02-27,1.836806058883667
713120,CSCO,1995-02-28,1.875
713121,CSCO,1995-03-01,1.829861044883728
713122,CSCO,1995-03-02,1.881943941116333
713123,CSCO,1995-03-03,1.9097219705581665
713124,CSCO,1995-03-06,1.9027780294418333
713125,CSCO,1995-03-07,1.9097219705581665
713126,CSCO,1995-03-08,1.951388955116272
713127,CSCO,1995-03-09,1.923611044883728
713128,CSCO,1995-03-10,1.930556058883667
713129,CSCO,1995-03-13,1.892361044883728
713130,CSCO,1995-03-14,1.90625
713131,CSCO,1995-03-15,1.944443941116333
713132,CSCO,1995-03-16,1.9583330154418943
713133,CSCO,1995-03-17,1.9409719705581665
713134,CSCO,1995-03-20,1.930556058883667
713135,CSCO,1995-03-21,1.923611044883728
713136,CSCO,1995-03-22,1.8958330154418943
713137,CSCO,1995-03-23,1.930556058883667
713138,CSCO,1995-03-24,2.0208330154418945
713139,CSCO,1995-03-27,2.1111109256744385
713140,CSCO,1995-03-28,2.1736109256744385
713141,CSCO,1995-03-29,2.069443941116333
713142,CSCO,1995-03-30,2.041666984558105
713143,CSCO,1995-03-31,2.118056058883667
713144,CSCO,1995-04-03,2.201389074325561
713145,CSCO,1995-04-04,2.152777910232544
713146,CSCO,1995-04-05,2.1736109256744385
713147,CSCO,1995-04-06,2.166666984558105
713148,CSCO,1995-04-07,2.180556058883667
713149,CSCO,1995-04-10,2.159722089767456
713150,CSCO,1995-04-11,2.215277910232544
713151,CSCO,1995-04-12,2.225693941116333
713152,CSCO,1995-04-13,2.222222089767456
713153,CSCO,1995-04-17,2.25
713154,CSCO,1995-04-18,2.1875
713155,CSCO,1995-04-19,2.1458330154418945
713156,CSCO,1995-04-20,2.170139074325561
713157,CSCO,1995-04-21,2.166666984558105
713158,CSCO,1995-04-24,2.152777910232544
713159,CSCO,1995-04-25,2.222222089767456
713160,CSCO,1995-04-26,2.263889074325561
713161,CSCO,1995-04-27,2.194443941116333
713162,CSCO,1995-04-28,2.215277910232544
713163,CSCO,1995-05-01,2.1875
713164,CSCO,1995-05-02,2.277777910232544
713165,CSCO,1995-05-03,2.416666984558105
713166,CSCO,1995-05-04,2.368056058883667
713167,CSCO,1995-05-05,2.3125
713168,CSCO,1995-05-08,2.388889074325561
713169,CSCO,1995-05-09,2.3958330154418945
713170,CSCO,1995-05-10,2.388889074325561
713171,CSCO,1995-05-11,2.430556058883667
713172,CSCO,1995-05-12,2.5
713173,CSCO,1995-05-15,2.513889074325561
713174,CSCO,1995-05-16,2.524306058883667
713175,CSCO,1995-05-17,2.5208330154418945
713176,CSCO,1995-05-18,2.444443941116333
713177,CSCO,1995-05-19,2.475693941116333
713178,CSCO,1995-05-22,2.444443941116333
713179,CSCO,1995-05-23,2.6458330154418945
713180,CSCO,1995-05-24,2.604166984558105
713181,CSCO,1995-05-25,2.597222089767456
713182,CSCO,1995-05-26,2.5486109256744385
713183,CSCO,1995-05-30,2.430556058883667
713184,CSCO,1995-05-31,2.430556058883667
713185,CSCO,1995-06-01,2.496527910232544
713186,CSCO,1995-06-02,2.506943941116333
713187,CSCO,1995-06-05,2.534722089767456
713188,CSCO,1995-06-06,2.4861109256744385
713189,CSCO,1995-06-07,2.472222089767456
713190,CSCO,1995-06-08,2.5208330154418945
713191,CSCO,1995-06-09,2.541666984558105
713192,CSCO,1995-06-12,2.576389074325561
713193,CSCO,1995-06-13,2.6736109256744385
713194,CSCO,1995-06-14,2.663193941116333
713195,CSCO,1995-06-15,2.690972089767456
713196,CSCO,1995-06-16,2.715277910232544
713197,CSCO,1995-06-19,2.756943941116333
713198,CSCO,1995-06-20,2.784722089767456
713199,CSCO,1995-06-21,2.722222089767456
713200,CSCO,1995-06-22,2.8125
713201,CSCO,1995-06-23,2.881943941116333
713202,CSCO,1995-06-26,2.8298609256744385
713203,CSCO,1995-06-27,2.791666984558105
713204,CSCO,1995-06-28,2.743056058883667
713205,CSCO,1995-06-29,2.840277910232544
713206,CSCO,1995-06-30,2.809027910232544
713207,CSCO,1995-07-03,2.7986109256744385
713208,CSCO,1995-07-05,2.894097089767456
713209,CSCO,1995-07-06,2.9583330154418945
713210,CSCO,1995-07-07,3.069443941116333
713211,CSCO,1995-07-10,3.0486109256744385
713212,CSCO,1995-07-11,2.993056058883667
713213,CSCO,1995-07-12,3.059027910232544
713214,CSCO,1995-07-13,3.166666984558105
713215,CSCO,1995-07-14,3.215277910232544
713216,CSCO,1995-07-17,3.201389074325561
713217,CSCO,1995-07-18,3.090277910232544
713218,CSCO,1995-07-19,2.875
713219,CSCO,1995-07-20,2.850693941116333
713220,CSCO,1995-07-21,2.9583330154418945
713221,CSCO,1995-07-24,3.069443941116333
713222,CSCO,1995-07-25,3.1458330154418945
713223,CSCO,1995-07-26,3.2083330154418945
713224,CSCO,1995-07-27,3.256943941116333
713225,CSCO,1995-07-28,3.1145830154418945
713226,CSCO,1995-07-31,3.097222089767456
713227,CSCO,1995-08-01,3.041666984558105
713228,CSCO,1995-08-02,2.9583330154418945
713229,CSCO,1995-08-03,2.902777910232544
713230,CSCO,1995-08-04,3.013889074325561
713231,CSCO,1995-08-07,3.090277910232544
713232,CSCO,1995-08-08,3.090277910232544
713233,CSCO,1995-08-09,3.170139074325561
713234,CSCO,1995-08-10,3.2361109256744385
713235,CSCO,1995-08-11,3.25
713236,CSCO,1995-08-14,3.2708330154418945
713237,CSCO,1995-08-15,3.263889074325561
713238,CSCO,1995-08-16,3.451389074325561
713239,CSCO,1995-08-17,3.381943941116333
713240,CSCO,1995-08-18,3.672743082046509
713241,CSCO,1995-08-21,3.513889074325561
713242,CSCO,1995-08-22,3.6666669845581055
713243,CSCO,1995-08-23,3.680556058883667
713244,CSCO,1995-08-24,3.694443941116333
713245,CSCO,1995-08-25,3.5625
713246,CSCO,1995-08-28,3.479166984558105
713247,CSCO,1995-08-29,3.493056058883667
713248,CSCO,1995-08-30,3.569443941116333
713249,CSCO,1995-08-31,3.6458330154418954
713250,CSCO,1995-09-01,3.631943941116333
713251,CSCO,1995-09-05,3.784722089767456
713252,CSCO,1995-09-06,3.8611109256744394
713253,CSCO,1995-09-07,3.902777910232544
713254,CSCO,1995-09-08,3.909722089767456
713255,CSCO,1995-09-11,3.9861109256744394
713256,CSCO,1995-09-12,3.965277910232544
713257,CSCO,1995-09-13,3.972222089767456
713258,CSCO,1995-09-14,4.006944179534912
713259,CSCO,1995-09-15,3.847222089767456
713260,CSCO,1995-09-18,3.7986109256744394
713261,CSCO,1995-09-19,4.006944179534912
713262,CSCO,1995-09-20,4.006944179534912
713263,CSCO,1995-09-21,3.9236109256744394
713264,CSCO,1995-09-22,3.9513890743255615
713265,CSCO,1995-09-25,3.8923609256744394
713266,CSCO,1995-09-26,3.868056058883667
713267,CSCO,1995-09-27,3.777777910232544
713268,CSCO,1995-09-28,3.9375
713269,CSCO,1995-09-29,3.8333330154418954
713270,CSCO,1995-10-02,3.6666669845581055
713271,CSCO,1995-10-03,3.777777910232544
713272,CSCO,1995-10-04,3.7048609256744394
713273,CSCO,1995-10-05,3.875
713274,CSCO,1995-10-06,3.725693941116333
713275,CSCO,1995-10-09,3.5798609256744385
713276,CSCO,1995-10-10,3.6111109256744394
713277,CSCO,1995-10-11,3.7916669845581055
713278,CSCO,1995-10-12,3.9479169845581055
713279,CSCO,1995-10-13,3.9166669845581055
713280,CSCO,1995-10-16,3.847222089767456
713281,CSCO,1995-10-17,4.069444179534912
713282,CSCO,1995-10-18,4.208333015441895
713283,CSCO,1995-10-19,4.2916669845581055
713284,CSCO,1995-10-20,4.243055820465088
713285,CSCO,1995-10-23,4.1875
713286,CSCO,1995-10-24,4.1875
713287,CSCO,1995-10-25,4.131944179534912
713288,CSCO,1995-10-26,4.149305820465088
713289,CSCO,1995-10-27,4.243055820465088
713290,CSCO,1995-10-30,4.430555820465088
713291,CSCO,1995-10-31,4.305555820465088
713292,CSCO,1995-11-01,4.458333015441895
713293,CSCO,1995-11-02,4.513888835906982
713294,CSCO,1995-11-03,4.680555820465088
713295,CSCO,1995-11-06,4.649305820465088
713296,CSCO,1995-11-07,4.631944179534912
713297,CSCO,1995-11-08,4.6666669845581055
713298,CSCO,1995-11-09,4.8125
713299,CSCO,1995-11-10,4.881944179534912
713300,CSCO,1995-11-13,4.743055820465088
713301,CSCO,1995-11-14,4.5
713302,CSCO,1995-11-15,4.4375
713303,CSCO,1995-11-16,4.527778148651123
713304,CSCO,1995-11-17,4.444444179534912
713305,CSCO,1995-11-20,4.402778148651123
713306,CSCO,1995-11-21,4.381944179534912
713307,CSCO,1995-11-22,4.208333015441895
713308,CSCO,1995-11-24,4.375
713309,CSCO,1995-11-27,4.333333015441895
713310,CSCO,1995-11-28,4.6666669845581055
713311,CSCO,1995-11-29,4.736111164093018
713312,CSCO,1995-11-30,4.673611164093018
713313,CSCO,1995-12-01,4.555555820465088
713314,CSCO,1995-12-04,4.736111164093018
713315,CSCO,1995-12-05,4.5625
713316,CSCO,1995-12-06,4.434028148651123
713317,CSCO,1995-12-07,4.409721851348877
713318,CSCO,1995-12-08,4.4375
713319,CSCO,1995-12-11,4.4375
713320,CSCO,1995-12-12,4.305555820465088
713321,CSCO,1995-12-13,4.284721851348877
713322,CSCO,1995-12-14,4.048611164093018
713323,CSCO,1995-12-15,4.111111164093018
713324,CSCO,1995-12-18,3.9375
713325,CSCO,1995-12-19,4.347221851348877
713326,CSCO,1995-12-20,4.111111164093018
713327,CSCO,1995-12-21,4.1875
713328,CSCO,1995-12-22,4.256944179534912
713329,CSCO,1995-12-26,4.298611164093018
713330,CSCO,1995-12-27,4.263888835906982
713331,CSCO,1995-12-28,4.1875
713332,CSCO,1995-12-29,4.145833015441895
713333,CSCO,1996-01-02,4.243055820465088
713334,CSCO,1996-01-03,4.076388835906982
713335,CSCO,1996-01-04,3.9236109256744394
713336,CSCO,1996-01-05,3.972222089767456
713337,CSCO,1996-01-08,3.934027910232544
713338,CSCO,1996-01-09,3.631943941116333
713339,CSCO,1996-01-10,3.7083330154418954
713340,CSCO,1996-01-11,3.9236109256744394
713341,CSCO,1996-01-12,3.9236109256744394
713342,CSCO,1996-01-15,3.7361109256744394
713343,CSCO,1996-01-16,3.805556058883667
713344,CSCO,1996-01-17,3.875
713345,CSCO,1996-01-18,3.9375
713346,CSCO,1996-01-19,4.208333015441895
713347,CSCO,1996-01-22,4.3229169845581055
713348,CSCO,1996-01-23,4.326388835906982
713349,CSCO,1996-01-24,4.486111164093018
713350,CSCO,1996-01-25,4.402778148651123
713351,CSCO,1996-01-26,4.506944179534912
713352,CSCO,1996-01-29,4.506944179534912
713353,CSCO,1996-01-30,4.569444179534912
713354,CSCO,1996-01-31,4.625
713355,CSCO,1996-02-01,4.763888835906982
713356,CSCO,1996-02-02,4.694444179534912
713357,CSCO,1996-02-05,4.875
713358,CSCO,1996-02-06,4.972221851348877
713359,CSCO,1996-02-07,4.927083015441895
713360,CSCO,1996-02-08,4.9375
713361,CSCO,1996-02-09,5.069444179534912
713362,CSCO,1996-02-12,5.0
713363,CSCO,1996-02-13,5.013888835906982
713364,CSCO,1996-02-14,4.9166669845581055
713365,CSCO,1996-02-15,4.940971851348877
713366,CSCO,1996-02-16,4.944444179534912
713367,CSCO,1996-02-20,5.069444179534912
713368,CSCO,1996-02-21,5.243055820465088
713369,CSCO,1996-02-22,5.493055820465088
713370,CSCO,1996-02-23,5.513888835906982
713371,CSCO,1996-02-26,5.555555820465088
713372,CSCO,1996-02-27,5.4166669845581055
713373,CSCO,1996-02-28,5.305555820465088
713374,CSCO,1996-02-29,5.277778148651123
713375,CSCO,1996-03-01,5.055555820465088
713376,CSCO,1996-03-04,4.902778148651123
713377,CSCO,1996-03-05,5.222221851348877
713378,CSCO,1996-03-06,5.111111164093018
713379,CSCO,1996-03-07,5.055555820465088
713380,CSCO,1996-03-08,4.888888835906982
713381,CSCO,1996-03-11,5.097221851348877
713382,CSCO,1996-03-12,5.0416669845581055
713383,CSCO,1996-03-13,5.125
713384,CSCO,1996-03-14,5.1041669845581055
713385,CSCO,1996-03-15,5.277778148651123
713386,CSCO,1996-03-18,5.402778148651123
713387,CSCO,1996-03-19,5.388888835906982
713388,CSCO,1996-03-20,5.111111164093018
713389,CSCO,1996-03-21,4.972221851348877
713390,CSCO,1996-03-22,4.972221851348877
713391,CSCO,1996-03-25,4.805555820465088
713392,CSCO,1996-03-26,4.770833015441895
713393,CSCO,1996-03-27,4.993055820465088
713394,CSCO,1996-03-28,5.125
713395,CSCO,1996-03-29,5.152778148651123
713396,CSCO,1996-04-01,5.25
713397,CSCO,1996-04-02,5.319444179534912
713398,CSCO,1996-04-03,5.430555820465088
713399,CSCO,1996-04-04,5.388888835906982
713400,CSCO,1996-04-08,5.152778148651123
713401,CSCO,1996-04-09,5.083333015441895
713402,CSCO,1996-04-10,5.138888835906982
713403,CSCO,1996-04-11,5.2916669845581055
713404,CSCO,1996-04-12,5.083333015441895
713405,CSCO,1996-04-15,4.923611164093018
713406,CSCO,1996-04-16,5.125
713407,CSCO,1996-04-17,5.097221851348877
713408,CSCO,1996-04-18,5.125
713409,CSCO,1996-04-19,5.305555820465088
713410,CSCO,1996-04-22,5.208333015441895
713411,CSCO,1996-04-23,5.402778148651123
713412,CSCO,1996-04-24,5.715278148651123
713413,CSCO,1996-04-25,5.694444179534912
713414,CSCO,1996-04-26,5.819444179534912
713415,CSCO,1996-04-29,5.777778148651123
713416,CSCO,1996-04-30,5.763888835906982
713417,CSCO,1996-05-01,5.805555820465088
713418,CSCO,1996-05-02,5.583333015441895
713419,CSCO,1996-05-03,5.625
713420,CSCO,1996-05-06,5.708333015441895
713421,CSCO,1996-05-07,5.805555820465088
713422,CSCO,1996-05-08,5.861111164093018
713423,CSCO,1996-05-09,5.861111164093018
713424,CSCO,1996-05-10,6.111111164093018
713425,CSCO,1996-05-13,6.097221851348877
713426,CSCO,1996-05-14,6.236111164093018
713427,CSCO,1996-05-15,6.152778148651123
713428,CSCO,1996-05-16,6.208333015441895
713429,CSCO,1996-05-17,6.222221851348877
713430,CSCO,1996-05-20,6.25
713431,CSCO,1996-05-21,6.125
713432,CSCO,1996-05-22,6.194444179534912
713433,CSCO,1996-05-23,6.361111164093018
713434,CSCO,1996-05-24,6.333333015441895
713435,CSCO,1996-05-28,6.208333015441895
713436,CSCO,1996-05-29,6.069444179534912
713437,CSCO,1996-05-30,6.0416669845581055
713438,CSCO,1996-05-31,6.083333015441895
713439,CSCO,1996-06-03,6.194444179534912
713440,CSCO,1996-06-04,6.194444179534912
713441,CSCO,1996-06-05,6.347221851348877
713442,CSCO,1996-06-06,6.180555820465088
713443,CSCO,1996-06-07,6.208333015441895
713444,CSCO,1996-06-10,6.222221851348877
713445,CSCO,1996-06-11,6.326388835906982
713446,CSCO,1996-06-12,6.319444179534912
713447,CSCO,1996-06-13,6.208333015441895
713448,CSCO,1996-06-14,6.138888835906982
713449,CSCO,1996-06-17,6.0416669845581055
713450,CSCO,1996-06-18,5.875
713451,CSCO,1996-06-19,5.930555820465088
713452,CSCO,1996-06-20,5.819444179534912
713453,CSCO,1996-06-21,6.097221851348877
713454,CSCO,1996-06-24,6.0
713455,CSCO,1996-06-25,6.0416669845581055
713456,CSCO,1996-06-26,5.930555820465088
713457,CSCO,1996-06-27,6.097221851348877
713458,CSCO,1996-06-28,6.2916669845581055
713459,CSCO,1996-07-01,6.486111164093018
713460,CSCO,1996-07-02,6.527778148651123
713461,CSCO,1996-07-03,6.375
713462,CSCO,1996-07-05,6.222221851348877
713463,CSCO,1996-07-08,6.319444179534912
713464,CSCO,1996-07-09,6.388888835906982
713465,CSCO,1996-07-10,6.430555820465088
713466,CSCO,1996-07-11,6.083333015441895
713467,CSCO,1996-07-12,6.152778148651123
713468,CSCO,1996-07-15,5.763888835906982
713469,CSCO,1996-07-16,5.75
713470,CSCO,1996-07-17,5.944444179534912
713471,CSCO,1996-07-18,5.986111164093018
713472,CSCO,1996-07-19,5.75
713473,CSCO,1996-07-22,5.625
713474,CSCO,1996-07-23,5.236111164093018
713475,CSCO,1996-07-24,5.458333015441895
713476,CSCO,1996-07-25,5.493055820465088
713477,CSCO,1996-07-26,5.708333015441895
713478,CSCO,1996-07-29,5.555555820465088
713479,CSCO,1996-07-30,5.680555820465088
713480,CSCO,1996-07-31,5.75
713481,CSCO,1996-08-01,5.972221851348877
713482,CSCO,1996-08-02,6.208333015441895
713483,CSCO,1996-08-05,6.173611164093018
713484,CSCO,1996-08-06,6.361111164093018
713485,CSCO,1996-08-07,6.375
713486,CSCO,1996-08-08,6.513888835906982
713487,CSCO,1996-08-09,6.486111164093018
713488,CSCO,1996-08-12,6.5
713489,CSCO,1996-08-13,6.319444179534912
713490,CSCO,1996-08-14,6.2916669845581055
713491,CSCO,1996-08-15,6.4166669845581055
713492,CSCO,1996-08-16,6.222221851348877
713493,CSCO,1996-08-19,6.222221851348877
713494,CSCO,1996-08-20,6.111111164093018
713495,CSCO,1996-08-21,6.25
713496,CSCO,1996-08-22,6.402778148651123
713497,CSCO,1996-08-23,6.319444179534912
713498,CSCO,1996-08-26,6.125
713499,CSCO,1996-08-27,6.111111164093018
713500,CSCO,1996-08-28,6.055555820465088
713501,CSCO,1996-08-29,6.0
713502,CSCO,1996-08-30,5.861111164093018
713503,CSCO,1996-09-03,5.972221851348877
713504,CSCO,1996-09-04,6.0416669845581055
713505,CSCO,1996-09-05,5.763888835906982
713506,CSCO,1996-09-06,5.930555820465088
713507,CSCO,1996-09-09,6.0416669845581055
713508,CSCO,1996-09-10,6.0416669845581055
713509,CSCO,1996-09-11,6.0416669845581055
713510,CSCO,1996-09-12,6.243055820465088
713511,CSCO,1996-09-13,6.555555820465088
713512,CSCO,1996-09-16,6.638888835906982
713513,CSCO,1996-09-17,6.625
713514,CSCO,1996-09-18,6.652778148651123
713515,CSCO,1996-09-19,6.6666669845581055
713516,CSCO,1996-09-20,6.75
713517,CSCO,1996-09-23,6.743055820465088
713518,CSCO,1996-09-24,6.722221851348877
713519,CSCO,1996-09-25,7.020833015441895
713520,CSCO,1996-09-26,7.0416669845581055
713521,CSCO,1996-09-27,7.0
713522,CSCO,1996-09-30,6.895833015441895
713523,CSCO,1996-10-01,6.902778148651123
713524,CSCO,1996-10-02,7.097221851348877
713525,CSCO,1996-10-03,7.180555820465088
713526,CSCO,1996-10-04,7.444444179534912
713527,CSCO,1996-10-07,7.3333330154418945
713528,CSCO,1996-10-08,7.138888835906982
713529,CSCO,1996-10-09,7.152778148651123
713530,CSCO,1996-10-10,7.222221851348877
713531,CSCO,1996-10-11,7.305555820465088
713532,CSCO,1996-10-14,7.25
713533,CSCO,1996-10-15,7.319444179534912
713534,CSCO,1996-10-16,7.263888835906982
713535,CSCO,1996-10-17,7.125
713536,CSCO,1996-10-18,7.0416669845581055
713537,CSCO,1996-10-21,6.743055820465088
713538,CSCO,1996-10-22,6.805555820465088
713539,CSCO,1996-10-23,6.986111164093018
713540,CSCO,1996-10-24,6.6666669845581055
713541,CSCO,1996-10-25,6.583333015441895
713542,CSCO,1996-10-28,6.430555820465088
713543,CSCO,1996-10-29,6.402778148651123
713544,CSCO,1996-10-30,6.458333015441895
713545,CSCO,1996-10-31,6.875
713546,CSCO,1996-11-01,6.694444179534912
713547,CSCO,1996-11-04,6.736111164093018
713548,CSCO,1996-11-05,6.861111164093018
713549,CSCO,1996-11-06,6.805555820465088
713550,CSCO,1996-11-07,7.1666669845581055
713551,CSCO,1996-11-08,7.194444179534912
713552,CSCO,1996-11-11,7.388888835906982
713553,CSCO,1996-11-12,7.222221851348877
713554,CSCO,1996-11-13,7.347221851348877
713555,CSCO,1996-11-14,7.25
713556,CSCO,1996-11-15,7.194444179534912
713557,CSCO,1996-11-18,7.0416669845581055
713558,CSCO,1996-11-19,7.222221851348877
713559,CSCO,1996-11-20,7.388888835906982
713560,CSCO,1996-11-21,7.3333330154418945
713561,CSCO,1996-11-22,7.513888835906982
713562,CSCO,1996-11-25,7.486111164093018
713563,CSCO,1996-11-26,7.472221851348877
713564,CSCO,1996-11-27,7.555555820465088
713565,CSCO,1996-11-29,7.5416669845581055
713566,CSCO,1996-12-02,7.625
713567,CSCO,1996-12-03,7.277778148651123
713568,CSCO,1996-12-04,7.027778148651123
713569,CSCO,1996-12-05,7.152778148651123
713570,CSCO,1996-12-06,7.222221851348877
713571,CSCO,1996-12-09,7.527778148651123
713572,CSCO,1996-12-10,7.486111164093018
713573,CSCO,1996-12-11,7.555555820465088
713574,CSCO,1996-12-12,7.305555820465088
713575,CSCO,1996-12-13,7.194444179534912
713576,CSCO,1996-12-16,7.0416669845581055
713577,CSCO,1996-12-17,6.972221851348877
713578,CSCO,1996-12-18,7.111111164093018
713579,CSCO,1996-12-19,7.222221851348877
713580,CSCO,1996-12-20,7.222221851348877
713581,CSCO,1996-12-23,7.152778148651123
713582,CSCO,1996-12-24,7.222221851348877
713583,CSCO,1996-12-26,7.402778148651123
713584,CSCO,1996-12-27,7.2916669845581055
713585,CSCO,1996-12-30,7.2083330154418945
713586,CSCO,1996-12-31,7.069444179534912
713587,CSCO,1997-01-02,6.986111164093018
713588,CSCO,1997-01-03,7.2916669845581055
713589,CSCO,1997-01-06,7.5
713590,CSCO,1997-01-07,7.5833330154418945
713591,CSCO,1997-01-08,7.361111164093018
713592,CSCO,1997-01-09,7.444444179534912
713593,CSCO,1997-01-10,7.625
713594,CSCO,1997-01-13,7.680555820465088
713595,CSCO,1997-01-14,8.01388931274414
713596,CSCO,1997-01-15,7.819444179534912
713597,CSCO,1997-01-16,7.819444179534912
713598,CSCO,1997-01-17,8.069443702697754
713599,CSCO,1997-01-20,8.305556297302246
713600,CSCO,1997-01-21,8.319443702697754
713601,CSCO,1997-01-22,8.1875
713602,CSCO,1997-01-23,7.972221851348877
713603,CSCO,1997-01-24,7.625
713604,CSCO,1997-01-27,7.597221851348877
713605,CSCO,1997-01-28,7.652778148651123
713606,CSCO,1997-01-29,7.3333330154418945
713607,CSCO,1997-01-30,7.5
713608,CSCO,1997-01-31,7.75
713609,CSCO,1997-02-03,7.5833330154418945
713610,CSCO,1997-02-04,7.4583330154418945
713611,CSCO,1997-02-05,6.972221851348877
713612,CSCO,1997-02-06,7.097221851348877
713613,CSCO,1997-02-07,7.013888835906982
713614,CSCO,1997-02-10,6.444444179534912
713615,CSCO,1997-02-11,6.7291669845581055
713616,CSCO,1997-02-12,7.180555820465088
713617,CSCO,1997-02-13,6.951388835906982
713618,CSCO,1997-02-14,6.958333015441895
713619,CSCO,1997-02-18,7.083333015441895
713620,CSCO,1997-02-19,7.2083330154418945
713621,CSCO,1997-02-20,7.0
713622,CSCO,1997-02-21,6.486111164093018
713623,CSCO,1997-02-24,6.555555820465088
713624,CSCO,1997-02-25,6.277778148651123
713625,CSCO,1997-02-26,6.458333015441895
713626,CSCO,1997-02-27,6.118055820465088
713627,CSCO,1997-02-28,6.180555820465088
713628,CSCO,1997-03-03,6.027778148651123
713629,CSCO,1997-03-04,6.194444179534912
713630,CSCO,1997-03-05,6.319444179534912
713631,CSCO,1997-03-06,6.069444179534912
713632,CSCO,1997-03-07,5.708333015441895
713633,CSCO,1997-03-10,5.930555820465088
713634,CSCO,1997-03-11,5.861111164093018
713635,CSCO,1997-03-12,5.652778148651123
713636,CSCO,1997-03-13,5.777778148651123
713637,CSCO,1997-03-14,5.618055820465088
713638,CSCO,1997-03-17,5.458333015441895
713639,CSCO,1997-03-18,5.597221851348877
713640,CSCO,1997-03-19,5.555555820465088
713641,CSCO,1997-03-20,5.680555820465088
713642,CSCO,1997-03-21,5.472221851348877
713643,CSCO,1997-03-24,5.236111164093018
713644,CSCO,1997-03-25,5.319444179534912
713645,CSCO,1997-03-26,5.819444179534912
713646,CSCO,1997-03-27,5.6666669845581055
713647,CSCO,1997-03-31,5.347221851348877
713648,CSCO,1997-04-01,5.375
713649,CSCO,1997-04-02,5.277778148651123
713650,CSCO,1997-04-03,5.375
713651,CSCO,1997-04-04,5.652778148651123
713652,CSCO,1997-04-07,6.048611164093018
713653,CSCO,1997-04-08,6.152778148651123
713654,CSCO,1997-04-09,6.006944179534912
713655,CSCO,1997-04-10,5.847221851348877
713656,CSCO,1997-04-11,5.694444179534912
713657,CSCO,1997-04-14,5.9166669845581055
713658,CSCO,1997-04-15,5.569444179534912
713659,CSCO,1997-04-16,5.277778148651123
713660,CSCO,1997-04-17,5.5
713661,CSCO,1997-04-18,5.375
713662,CSCO,1997-04-21,5.256944179534912
713663,CSCO,1997-04-22,5.277778148651123
713664,CSCO,1997-04-23,5.402778148651123
713665,CSCO,1997-04-24,5.368055820465088
713666,CSCO,1997-04-25,5.152778148651123
713667,CSCO,1997-04-28,5.1666669845581055
713668,CSCO,1997-04-29,5.555555820465088
713669,CSCO,1997-04-30,5.75
713670,CSCO,1997-05-01,5.930555820465088
713671,CSCO,1997-05-02,6.361111164093018
713672,CSCO,1997-05-05,6.5416669845581055
713673,CSCO,1997-05-06,6.4166669845581055
713674,CSCO,1997-05-07,6.527778148651123
713675,CSCO,1997-05-08,6.819444179534912
713676,CSCO,1997-05-09,6.847221851348877
713677,CSCO,1997-05-12,6.993055820465088
713678,CSCO,1997-05-13,6.930555820465088
713679,CSCO,1997-05-14,6.888888835906982
713680,CSCO,1997-05-15,6.972221851348877
713681,CSCO,1997-05-16,6.833333015441895
713682,CSCO,1997-05-19,6.770833015441895
713683,CSCO,1997-05-20,7.152778148651123
713684,CSCO,1997-05-21,7.305555820465088
713685,CSCO,1997-05-22,7.277778148651123
713686,CSCO,1997-05-23,7.486111164093018
713687,CSCO,1997-05-27,7.638888835906982
713688,CSCO,1997-05-28,7.673611164093018
713689,CSCO,1997-05-29,7.4166669845581055
713690,CSCO,1997-05-30,7.527778148651123
713691,CSCO,1997-06-02,7.534721851348877
713692,CSCO,1997-06-03,7.194444179534912
713693,CSCO,1997-06-04,7.118055820465088
713694,CSCO,1997-06-05,7.194444179534912
713695,CSCO,1997-06-06,7.215278148651123
713696,CSCO,1997-06-09,7.388888835906982
713697,CSCO,1997-06-10,7.222221851348877
713698,CSCO,1997-06-11,7.076388835906982
713699,CSCO,1997-06-12,7.086805820465088
713700,CSCO,1997-06-13,7.409721851348877
713701,CSCO,1997-06-16,7.506944179534912
713702,CSCO,1997-06-17,7.638888835906982
713703,CSCO,1997-06-18,7.444444179534912
713704,CSCO,1997-06-19,7.6666669845581055
713705,CSCO,1997-06-20,7.7083330154418945
713706,CSCO,1997-06-23,7.756944179534912
713707,CSCO,1997-06-24,7.8541669845581055
713708,CSCO,1997-06-25,7.638888835906982
713709,CSCO,1997-06-26,7.513888835906982
713710,CSCO,1997-06-27,7.388888835906982
713711,CSCO,1997-06-30,7.4583330154418945
713712,CSCO,1997-07-01,7.590278148651123
713713,CSCO,1997-07-02,7.840278148651123
713714,CSCO,1997-07-03,7.951388835906982
713715,CSCO,1997-07-07,8.208333015441895
713716,CSCO,1997-07-08,8.29861068725586
713717,CSCO,1997-07-09,8.479166984558105
713718,CSCO,1997-07-10,8.479166984558105
713719,CSCO,1997-07-11,8.38888931274414
713720,CSCO,1997-07-14,8.506943702697754
713721,CSCO,1997-07-15,8.663193702697754
713722,CSCO,1997-07-16,8.8125
713723,CSCO,1997-07-17,8.743056297302246
713724,CSCO,1997-07-18,8.489583015441895
713725,CSCO,1997-07-21,8.527777671813965
713726,CSCO,1997-07-22,8.777777671813965
713727,CSCO,1997-07-23,8.930556297302246
713728,CSCO,1997-07-24,8.875
713729,CSCO,1997-07-25,8.854166984558105
713730,CSCO,1997-07-28,8.597222328186035
713731,CSCO,1997-07-29,8.805556297302246
713732,CSCO,1997-07-30,8.833333015441895
713733,CSCO,1997-07-31,8.840277671813965
713734,CSCO,1997-08-01,8.868056297302246
713735,CSCO,1997-08-04,9.069443702697754
713736,CSCO,1997-08-05,9.104166984558104
713737,CSCO,1997-08-06,8.930556297302246
713738,CSCO,1997-08-07,8.756943702697754
713739,CSCO,1997-08-08,8.569443702697754
713740,CSCO,1997-08-11,8.381943702697754
713741,CSCO,1997-08-12,8.25
713742,CSCO,1997-08-13,8.347222328186035
713743,CSCO,1997-08-14,8.555556297302246
713744,CSCO,1997-08-15,8.305556297302246
713745,CSCO,1997-08-18,8.45138931274414
713746,CSCO,1997-08-19,8.416666984558105
713747,CSCO,1997-08-20,8.708333015441895
713748,CSCO,1997-08-21,8.604166984558105
713749,CSCO,1997-08-22,8.527777671813965
713750,CSCO,1997-08-25,8.6875
713751,CSCO,1997-08-26,8.618056297302246
713752,CSCO,1997-08-27,8.569443702697754
713753,CSCO,1997-08-28,8.333333015441895
713754,CSCO,1997-08-29,8.375
713755,CSCO,1997-09-02,8.583333015441895
713756,CSCO,1997-09-03,8.645833015441895
713757,CSCO,1997-09-04,8.604166984558105
713758,CSCO,1997-09-05,8.70138931274414
713759,CSCO,1997-09-08,8.430556297302246
713760,CSCO,1997-09-09,8.444443702697754
713761,CSCO,1997-09-10,8.055556297302246
713762,CSCO,1997-09-11,8.020833015441895
713763,CSCO,1997-09-12,8.027777671813965
713764,CSCO,1997-09-15,7.75
713765,CSCO,1997-09-16,8.277777671813965
713766,CSCO,1997-09-17,8.25
713767,CSCO,1997-09-18,8.229166984558105
713768,CSCO,1997-09-19,8.13888931274414
713769,CSCO,1997-09-22,8.354166984558105
713770,CSCO,1997-09-23,8.444443702697754
713771,CSCO,1997-09-24,8.284722328186035
713772,CSCO,1997-09-25,8.097222328186035
713773,CSCO,1997-09-26,8.180556297302246
713774,CSCO,1997-09-29,8.23611068725586
713775,CSCO,1997-09-30,8.118056297302246
713776,CSCO,1997-10-01,8.090277671813965
713777,CSCO,1997-10-02,8.45138931274414
713778,CSCO,1997-10-03,8.722222328186035
713779,CSCO,1997-10-06,8.840277671813965
713780,CSCO,1997-10-07,9.07638931274414
713781,CSCO,1997-10-08,8.979166984558105
713782,CSCO,1997-10-09,9.097222328186035
713783,CSCO,1997-10-10,9.04861068725586
713784,CSCO,1997-10-13,9.083333015441896
713785,CSCO,1997-10-14,8.993056297302246
713786,CSCO,1997-10-15,9.23611068725586
713787,CSCO,1997-10-16,9.07638931274414
713788,CSCO,1997-10-17,8.88888931274414
713789,CSCO,1997-10-20,9.04861068725586
713790,CSCO,1997-10-21,9.368056297302246
713791,CSCO,1997-10-22,9.32638931274414
713792,CSCO,1997-10-23,9.055556297302246
713793,CSCO,1997-10-24,8.916666984558105
713794,CSCO,1997-10-27,8.097222328186035
713795,CSCO,1997-10-28,8.88888931274414
713796,CSCO,1997-10-29,8.944443702697754
713797,CSCO,1997-10-30,8.881943702697754
713798,CSCO,1997-10-31,9.114583015441896
713799,CSCO,1997-11-03,9.416666984558104
713800,CSCO,1997-11-04,9.270833015441896
713801,CSCO,1997-11-05,9.493056297302246
713802,CSCO,1997-11-06,9.409722328186035
713803,CSCO,1997-11-07,9.284722328186035
713804,CSCO,1997-11-10,9.090277671813965
713805,CSCO,1997-11-11,8.958333015441895
713806,CSCO,1997-11-12,8.5
713807,CSCO,1997-11-13,8.840277671813965
713808,CSCO,1997-11-14,9.041666984558104
713809,CSCO,1997-11-17,9.229166984558104
713810,CSCO,1997-11-18,9.145833015441896
713811,CSCO,1997-11-19,9.239583015441896
713812,CSCO,1997-11-20,9.5
713813,CSCO,1997-11-21,9.458333015441896
713814,CSCO,1997-11-24,9.25
713815,CSCO,1997-11-25,9.368056297302246
713816,CSCO,1997-11-26,9.45138931274414
713817,CSCO,1997-11-28,9.583333015441896
713818,CSCO,1997-12-01,10.04861068725586
713819,CSCO,1997-12-02,9.61111068725586
713820,CSCO,1997-12-03,9.65625
713821,CSCO,1997-12-04,9.597222328186035
713822,CSCO,1997-12-05,9.930556297302246
713823,CSCO,1997-12-08,9.972222328186035
713824,CSCO,1997-12-09,9.715277671813965
713825,CSCO,1997-12-10,9.48611068725586
713826,CSCO,1997-12-11,9.1875
713827,CSCO,1997-12-12,8.506943702697754
713828,CSCO,1997-12-15,8.61111068725586
713829,CSCO,1997-12-16,8.902777671813965
713830,CSCO,1997-12-17,9.03125
713831,CSCO,1997-12-18,8.927083015441895
713832,CSCO,1997-12-19,8.90625
713833,CSCO,1997-12-22,9.104166984558104
713834,CSCO,1997-12-23,8.5625
713835,CSCO,1997-12-24,8.59375
713836,CSCO,1997-12-26,8.864583015441895
713837,CSCO,1997-12-29,9.333333015441896
713838,CSCO,1997-12-30,9.395833015441896
713839,CSCO,1997-12-31,9.291666984558104
713840,CSCO,1998-01-02,9.677083015441896
713841,CSCO,1998-01-05,9.65625
713842,CSCO,1998-01-06,9.53125
713843,CSCO,1998-01-07,9.25
713844,CSCO,1998-01-08,9.354166984558104
713845,CSCO,1998-01-09,9.041666984558104
713846,CSCO,1998-01-12,9.28125
713847,CSCO,1998-01-13,9.333333015441896
713848,CSCO,1998-01-14,9.5
713849,CSCO,1998-01-15,9.572916984558104
713850,CSCO,1998-01-16,9.645833015441896
713851,CSCO,1998-01-20,9.916666984558104
713852,CSCO,1998-01-21,9.895833015441896
713853,CSCO,1998-01-22,9.625
713854,CSCO,1998-01-23,9.614583015441896
713855,CSCO,1998-01-26,9.4375
713856,CSCO,1998-01-27,9.875
713857,CSCO,1998-01-28,10.3125
713858,CSCO,1998-01-29,10.625
713859,CSCO,1998-01-30,10.510416984558104
713860,CSCO,1998-02-02,10.65625
713861,CSCO,1998-02-03,10.5
713862,CSCO,1998-02-04,10.760416984558104
713863,CSCO,1998-02-05,10.729166984558104
713864,CSCO,1998-02-06,10.989583015441896
713865,CSCO,1998-02-09,10.666666984558104
713866,CSCO,1998-02-10,10.791666984558104
713867,CSCO,1998-02-11,10.8125
713868,CSCO,1998-02-12,10.875
713869,CSCO,1998-02-13,10.8125
713870,CSCO,1998-02-17,10.822916984558104
713871,CSCO,1998-02-18,10.916666984558104
713872,CSCO,1998-02-19,10.90625
713873,CSCO,1998-02-20,10.96875
713874,CSCO,1998-02-23,10.9375
713875,CSCO,1998-02-24,10.791666984558104
713876,CSCO,1998-02-25,11.125
713877,CSCO,1998-02-26,11.083333015441896
713878,CSCO,1998-02-27,10.979166984558104
713879,CSCO,1998-03-02,10.875
713880,CSCO,1998-03-03,10.75
713881,CSCO,1998-03-04,10.875
713882,CSCO,1998-03-05,10.3125
713883,CSCO,1998-03-06,10.729166984558104
713884,CSCO,1998-03-09,10.203125
713885,CSCO,1998-03-10,10.229166984558104
713886,CSCO,1998-03-11,10.4375
713887,CSCO,1998-03-12,10.65625
713888,CSCO,1998-03-13,10.760416984558104
713889,CSCO,1998-03-16,10.729166984558104
713890,CSCO,1998-03-17,10.760416984558104
713891,CSCO,1998-03-18,10.59375
713892,CSCO,1998-03-19,10.71875
713893,CSCO,1998-03-20,10.604166984558104
713894,CSCO,1998-03-23,10.791666984558104
713895,CSCO,1998-03-24,11.302083015441896
713896,CSCO,1998-03-25,11.59375
713897,CSCO,1998-03-26,11.5625
713898,CSCO,1998-03-27,11.5625
713899,CSCO,1998-03-30,11.239583015441896
713900,CSCO,1998-03-31,11.395833015441896
713901,CSCO,1998-04-01,11.552083015441896
713902,CSCO,1998-04-02,11.708333015441896
713903,CSCO,1998-04-03,11.78125
713904,CSCO,1998-04-06,11.5
713905,CSCO,1998-04-07,11.5
713906,CSCO,1998-04-08,11.375
713907,CSCO,1998-04-09,11.166666984558104
713908,CSCO,1998-04-13,11.083333015441896
713909,CSCO,1998-04-14,11.28125
713910,CSCO,1998-04-15,11.78125
713911,CSCO,1998-04-16,11.697916984558104
713912,CSCO,1998-04-17,11.739583015441896
713913,CSCO,1998-04-20,12.041666984558104
713914,CSCO,1998-04-21,12.3125
713915,CSCO,1998-04-22,12.270833015441896
713916,CSCO,1998-04-23,11.947916984558104
713917,CSCO,1998-04-24,11.989583015441896
713918,CSCO,1998-04-27,11.739583015441896
713919,CSCO,1998-04-28,11.8125
713920,CSCO,1998-04-29,12.0
713921,CSCO,1998-04-30,12.208333015441896
713922,CSCO,1998-05-01,12.270833015441896
713923,CSCO,1998-05-04,12.489583015441896
713924,CSCO,1998-05-05,12.270833015441896
713925,CSCO,1998-05-06,12.666666984558104
713926,CSCO,1998-05-07,12.5625
713927,CSCO,1998-05-08,12.625
713928,CSCO,1998-05-11,12.458333015441896
713929,CSCO,1998-05-12,12.729166984558104
713930,CSCO,1998-05-13,12.666666984558104
713931,CSCO,1998-05-14,12.677083015441896
713932,CSCO,1998-05-15,12.729166984558104
713933,CSCO,1998-05-18,12.958333015441896
713934,CSCO,1998-05-19,13.398438453674316
713935,CSCO,1998-05-20,13.104166984558104
713936,CSCO,1998-05-21,12.958333015441896
713937,CSCO,1998-05-22,12.8125
713938,CSCO,1998-05-26,12.666666984558104
713939,CSCO,1998-05-27,12.96875
713940,CSCO,1998-05-28,12.916666984558104
713941,CSCO,1998-05-29,12.604166984558104
713942,CSCO,1998-06-01,12.260416984558104
713943,CSCO,1998-06-02,12.739583015441896
713944,CSCO,1998-06-03,12.4375
713945,CSCO,1998-06-04,12.8125
713946,CSCO,1998-06-05,12.90625
713947,CSCO,1998-06-08,12.916666984558104
713948,CSCO,1998-06-09,13.25
713949,CSCO,1998-06-10,13.1875
713950,CSCO,1998-06-11,13.177083015441896
713951,CSCO,1998-06-12,13.1875
713952,CSCO,1998-06-15,13.041666984558104
713953,CSCO,1998-06-16,13.322916984558104
713954,CSCO,1998-06-17,13.447916984558104
713955,CSCO,1998-06-18,13.6875
713956,CSCO,1998-06-19,13.854166984558104
713957,CSCO,1998-06-22,14.104166984558104
713958,CSCO,1998-06-23,14.479166984558104
713959,CSCO,1998-06-24,14.635416984558104
713960,CSCO,1998-06-25,14.510416984558104
713961,CSCO,1998-06-26,14.979166984558104
713962,CSCO,1998-06-29,15.302083015441896
713963,CSCO,1998-06-30,15.34375
713964,CSCO,1998-07-01,15.760416984558104
713965,CSCO,1998-07-02,15.4375
713966,CSCO,1998-07-06,15.5
713967,CSCO,1998-07-07,15.458333015441896
713968,CSCO,1998-07-08,15.708333015441896
713969,CSCO,1998-07-09,15.489583015441896
713970,CSCO,1998-07-10,15.489583015441896
713971,CSCO,1998-07-13,15.708333015441896
713972,CSCO,1998-07-14,15.8125
713973,CSCO,1998-07-15,15.927083015441896
713974,CSCO,1998-07-16,15.958333015441896
713975,CSCO,1998-07-17,16.625
713976,CSCO,1998-07-20,17.197917938232422
713977,CSCO,1998-07-21,16.489582061767578
713978,CSCO,1998-07-22,16.416667938232422
713979,CSCO,1998-07-23,16.520832061767578
713980,CSCO,1998-07-24,16.291667938232422
713981,CSCO,1998-07-27,16.25
713982,CSCO,1998-07-28,16.0
713983,CSCO,1998-07-29,15.666666984558104
713984,CSCO,1998-07-30,16.416667938232422
713985,CSCO,1998-07-31,15.958333015441896
713986,CSCO,1998-08-03,16.083332061767578
713987,CSCO,1998-08-04,15.520833015441896
713988,CSCO,1998-08-05,16.125
713989,CSCO,1998-08-06,16.5625
713990,CSCO,1998-08-07,16.145832061767578
713991,CSCO,1998-08-10,16.53125
713992,CSCO,1998-08-11,16.333332061767578
713993,CSCO,1998-08-12,16.427082061767578
713994,CSCO,1998-08-13,16.114582061767578
713995,CSCO,1998-08-14,16.072917938232422
713996,CSCO,1998-08-17,16.354167938232422
713997,CSCO,1998-08-18,16.697917938232422
713998,CSCO,1998-08-19,16.875
713999,CSCO,1998-08-20,17.104167938232422
714000,CSCO,1998-08-21,17.125
714001,CSCO,1998-08-24,17.166667938232422
714002,CSCO,1998-08-25,17.322917938232422
714003,CSCO,1998-08-26,17.270832061767578
714004,CSCO,1998-08-27,16.520832061767578
714005,CSCO,1998-08-28,15.78125
714006,CSCO,1998-08-31,13.645833015441896
714007,CSCO,1998-09-01,15.0
714008,CSCO,1998-09-02,15.270833015441896
714009,CSCO,1998-09-03,15.104166984558104
714010,CSCO,1998-09-04,14.875
714011,CSCO,1998-09-08,15.770833015441896
714012,CSCO,1998-09-09,15.135416984558104
714013,CSCO,1998-09-10,14.739583015441896
714014,CSCO,1998-09-11,15.458333015441896
714015,CSCO,1998-09-14,15.614583015441896
714016,CSCO,1998-09-15,16.104167938232422
714017,CSCO,1998-09-16,16.15625
714018,CSCO,1998-09-17,15.375
714019,CSCO,1998-09-18,15.265625
714020,CSCO,1998-09-21,15.5625
714021,CSCO,1998-09-22,15.71875
714022,CSCO,1998-09-23,16.5625
714023,CSCO,1998-09-24,16.234375
714024,CSCO,1998-09-25,16.609375
714025,CSCO,1998-09-28,16.5625
714026,CSCO,1998-09-29,16.15625
714027,CSCO,1998-09-30,15.453125
714028,CSCO,1998-10-01,14.3125
714029,CSCO,1998-10-02,13.9375
714030,CSCO,1998-10-05,12.078125
714031,CSCO,1998-10-06,11.546875
714032,CSCO,1998-10-07,10.96875
714033,CSCO,1998-10-08,11.671875
714034,CSCO,1998-10-09,12.515625
714035,CSCO,1998-10-12,13.09375
714036,CSCO,1998-10-13,12.671875
714037,CSCO,1998-10-14,13.03125
714038,CSCO,1998-10-15,14.234375
714039,CSCO,1998-10-16,13.84375
714040,CSCO,1998-10-19,14.0625
714041,CSCO,1998-10-20,13.53125
714042,CSCO,1998-10-21,14.40625
714043,CSCO,1998-10-22,14.609375
714044,CSCO,1998-10-23,14.671875
714045,CSCO,1998-10-26,15.34375
714046,CSCO,1998-10-27,15.1875
714047,CSCO,1998-10-28,15.71875
714048,CSCO,1998-10-29,15.671875
714049,CSCO,1998-10-30,15.75
714050,CSCO,1998-11-02,16.171875
714051,CSCO,1998-11-03,15.84375
714052,CSCO,1998-11-04,16.390625
714053,CSCO,1998-11-05,16.953125
714054,CSCO,1998-11-06,16.859375
714055,CSCO,1998-11-09,16.75
714056,CSCO,1998-11-10,16.75
714057,CSCO,1998-11-11,16.515625
714058,CSCO,1998-11-12,16.296875
714059,CSCO,1998-11-13,16.171875
714060,CSCO,1998-11-16,16.734375
714061,CSCO,1998-11-17,17.1875
714062,CSCO,1998-11-18,18.21875
714063,CSCO,1998-11-19,18.328125
714064,CSCO,1998-11-20,18.65625
714065,CSCO,1998-11-23,19.046875
714066,CSCO,1998-11-24,19.046875
714067,CSCO,1998-11-25,19.265625
714068,CSCO,1998-11-27,20.0
714069,CSCO,1998-11-30,18.84375
714070,CSCO,1998-12-01,19.9375
714071,CSCO,1998-12-02,19.5625
714072,CSCO,1998-12-03,19.046875
714073,CSCO,1998-12-04,19.5625
714074,CSCO,1998-12-07,20.046875
714075,CSCO,1998-12-08,19.953125
714076,CSCO,1998-12-09,20.1875
714077,CSCO,1998-12-10,20.296875
714078,CSCO,1998-12-11,20.875
714079,CSCO,1998-12-14,20.09375
714080,CSCO,1998-12-15,20.9375
714081,CSCO,1998-12-16,20.671875
714082,CSCO,1998-12-17,21.21875
714083,CSCO,1998-12-18,22.609375
714084,CSCO,1998-12-21,23.671875
714085,CSCO,1998-12-22,23.453125
714086,CSCO,1998-12-23,24.125
714087,CSCO,1998-12-24,23.546875
714088,CSCO,1998-12-28,23.546875
714089,CSCO,1998-12-29,23.375
714090,CSCO,1998-12-30,23.171875
714091,CSCO,1998-12-31,23.203125
714092,CSCO,1999-01-04,23.828125
714093,CSCO,1999-01-05,24.234375
714094,CSCO,1999-01-06,24.9375
714095,CSCO,1999-01-07,25.90625
714096,CSCO,1999-01-08,26.671875
714097,CSCO,1999-01-11,26.171875
714098,CSCO,1999-01-12,24.53125
714099,CSCO,1999-01-13,23.96875
714100,CSCO,1999-01-14,24.09375
714101,CSCO,1999-01-15,25.421875
714102,CSCO,1999-01-19,26.59375
714103,CSCO,1999-01-20,26.53125
714104,CSCO,1999-01-21,25.328125
714105,CSCO,1999-01-22,25.703125
714106,CSCO,1999-01-25,25.859375
714107,CSCO,1999-01-26,26.78125
714108,CSCO,1999-01-27,25.859375
714109,CSCO,1999-01-28,27.21875
714110,CSCO,1999-01-29,27.890625
714111,CSCO,1999-02-01,28.75
714112,CSCO,1999-02-02,28.09765625
714113,CSCO,1999-02-03,27.78125
714114,CSCO,1999-02-04,26.3125
714115,CSCO,1999-02-05,25.3125
714116,CSCO,1999-02-08,25.484375
714117,CSCO,1999-02-09,23.984375
714118,CSCO,1999-02-10,24.640625
714119,CSCO,1999-02-11,26.21875
714120,CSCO,1999-02-12,24.765625
714121,CSCO,1999-02-16,24.765625
714122,CSCO,1999-02-17,23.78125
714123,CSCO,1999-02-18,24.046875
714124,CSCO,1999-02-19,24.28125
714125,CSCO,1999-02-22,25.515625
714126,CSCO,1999-02-23,25.734375
714127,CSCO,1999-02-24,24.984375
714128,CSCO,1999-02-25,24.625
714129,CSCO,1999-02-26,24.453125
714130,CSCO,1999-03-01,24.859375
714131,CSCO,1999-03-02,23.921875
714132,CSCO,1999-03-03,23.78125
714133,CSCO,1999-03-04,24.5625
714134,CSCO,1999-03-05,25.203125
714135,CSCO,1999-03-08,26.140625
714136,CSCO,1999-03-09,26.328125
714137,CSCO,1999-03-10,26.09375
714138,CSCO,1999-03-11,26.375
714139,CSCO,1999-03-12,25.8125
714140,CSCO,1999-03-15,26.25
714141,CSCO,1999-03-16,26.5
714142,CSCO,1999-03-17,26.515625
714143,CSCO,1999-03-18,26.71875
714144,CSCO,1999-03-19,26.125
714145,CSCO,1999-03-22,25.6875
714146,CSCO,1999-03-23,25.078125
714147,CSCO,1999-03-24,26.109375
714148,CSCO,1999-03-25,26.859375
714149,CSCO,1999-03-26,26.296875
714150,CSCO,1999-03-29,27.5
714151,CSCO,1999-03-30,27.484375
714152,CSCO,1999-03-31,27.390625
714153,CSCO,1999-04-01,27.484375
714154,CSCO,1999-04-05,28.609375
714155,CSCO,1999-04-06,28.8125
714156,CSCO,1999-04-07,29.6875
714157,CSCO,1999-04-08,29.40625
714158,CSCO,1999-04-09,29.53125
714159,CSCO,1999-04-12,29.4375
714160,CSCO,1999-04-13,28.53125
714161,CSCO,1999-04-14,27.6875
714162,CSCO,1999-04-15,27.578125
714163,CSCO,1999-04-16,26.421875
714164,CSCO,1999-04-19,25.0
714165,CSCO,1999-04-20,25.390625
714166,CSCO,1999-04-21,26.984375
714167,CSCO,1999-04-22,28.296875
714168,CSCO,1999-04-23,29.34375
714169,CSCO,1999-04-26,29.40625
714170,CSCO,1999-04-27,28.765625
714171,CSCO,1999-04-28,27.9375
714172,CSCO,1999-04-29,27.296875
714173,CSCO,1999-04-30,28.515625
714174,CSCO,1999-05-03,28.40625
714175,CSCO,1999-05-04,27.15625
714176,CSCO,1999-05-05,27.7421875
714177,CSCO,1999-05-06,26.734375
714178,CSCO,1999-05-07,27.125
714179,CSCO,1999-05-10,27.3125
714180,CSCO,1999-05-11,27.96875
714181,CSCO,1999-05-12,29.6875
714182,CSCO,1999-05-13,29.421875
714183,CSCO,1999-05-14,28.859375
714184,CSCO,1999-05-17,29.109375
714185,CSCO,1999-05-18,29.046875
714186,CSCO,1999-05-19,29.140625
714187,CSCO,1999-05-20,28.6875
714188,CSCO,1999-05-21,28.3125
714189,CSCO,1999-05-24,27.34375
714190,CSCO,1999-05-25,26.09375
714191,CSCO,1999-05-26,27.28125
714192,CSCO,1999-05-27,27.0
714193,CSCO,1999-05-28,27.25
714194,CSCO,1999-06-01,26.765625
714195,CSCO,1999-06-02,27.53125
714196,CSCO,1999-06-03,27.203125
714197,CSCO,1999-06-04,28.71875
714198,CSCO,1999-06-07,28.84375
714199,CSCO,1999-06-08,27.921875
714200,CSCO,1999-06-09,28.4375
714201,CSCO,1999-06-10,27.609375
714202,CSCO,1999-06-11,27.671875
714203,CSCO,1999-06-14,26.953125
714204,CSCO,1999-06-15,27.796875
714205,CSCO,1999-06-16,29.0625
714206,CSCO,1999-06-17,29.34375
714207,CSCO,1999-06-18,29.84375
714208,CSCO,1999-06-21,30.78125
714209,CSCO,1999-06-22,29.75
714210,CSCO,1999-06-23,30.9375
714211,CSCO,1999-06-24,30.125
714212,CSCO,1999-06-25,30.65625
714213,CSCO,1999-06-28,30.96875
714214,CSCO,1999-06-29,31.25
714215,CSCO,1999-06-30,32.21875
714216,CSCO,1999-07-01,32.1875
714217,CSCO,1999-07-02,33.53125
714218,CSCO,1999-07-06,33.34375
714219,CSCO,1999-07-07,33.125
714220,CSCO,1999-07-08,33.21875
714221,CSCO,1999-07-09,33.53125
714222,CSCO,1999-07-12,32.8125
714223,CSCO,1999-07-13,32.625
714224,CSCO,1999-07-14,32.65625
714225,CSCO,1999-07-15,33.28125
714226,CSCO,1999-07-16,33.0
714227,CSCO,1999-07-19,32.46875
714228,CSCO,1999-07-20,31.125
714229,CSCO,1999-07-21,31.53125
714230,CSCO,1999-07-22,30.5625
714231,CSCO,1999-07-23,31.46875
714232,CSCO,1999-07-26,30.53125
714233,CSCO,1999-07-27,31.46875
714234,CSCO,1999-07-28,31.65625
714235,CSCO,1999-07-29,30.875
714236,CSCO,1999-07-30,31.0625
714237,CSCO,1999-08-02,30.90625
714238,CSCO,1999-08-03,30.5625
714239,CSCO,1999-08-04,30.25
714240,CSCO,1999-08-05,30.75
714241,CSCO,1999-08-06,31.125
714242,CSCO,1999-08-09,29.90625
714243,CSCO,1999-08-10,29.375
714244,CSCO,1999-08-11,31.46875
714245,CSCO,1999-08-12,30.84375
714246,CSCO,1999-08-13,31.78125
714247,CSCO,1999-08-16,31.75
714248,CSCO,1999-08-17,32.125
714249,CSCO,1999-08-18,31.65625
714250,CSCO,1999-08-19,31.125
714251,CSCO,1999-08-20,32.0625
714252,CSCO,1999-08-23,32.875
714253,CSCO,1999-08-24,33.1875
714254,CSCO,1999-08-25,34.3125
714255,CSCO,1999-08-26,34.46875
714256,CSCO,1999-08-27,34.25
714257,CSCO,1999-08-30,33.375
714258,CSCO,1999-08-31,33.90625
714259,CSCO,1999-09-01,34.46875
714260,CSCO,1999-09-02,34.125
714261,CSCO,1999-09-03,35.46875
714262,CSCO,1999-09-07,35.1875
714263,CSCO,1999-09-08,34.46875
714264,CSCO,1999-09-09,34.96875
714265,CSCO,1999-09-10,35.375
714266,CSCO,1999-09-13,35.34375
714267,CSCO,1999-09-14,35.96875
714268,CSCO,1999-09-15,35.25
714269,CSCO,1999-09-16,35.25
714270,CSCO,1999-09-17,36.75
714271,CSCO,1999-09-20,36.59375
714272,CSCO,1999-09-21,35.5625
714273,CSCO,1999-09-22,36.125
714274,CSCO,1999-09-23,34.6875
714275,CSCO,1999-09-24,34.5
714276,CSCO,1999-09-27,34.0625
714277,CSCO,1999-09-28,34.1875
714278,CSCO,1999-09-29,33.40625
714279,CSCO,1999-09-30,34.28125
714280,CSCO,1999-10-01,34.4375
714281,CSCO,1999-10-04,35.25
714282,CSCO,1999-10-05,35.8125
714283,CSCO,1999-10-06,35.9609375
714284,CSCO,1999-10-07,35.4375
714285,CSCO,1999-10-08,35.90625
714286,CSCO,1999-10-11,36.21875
714287,CSCO,1999-10-12,35.875
714288,CSCO,1999-10-13,35.15625
714289,CSCO,1999-10-14,34.6875
714290,CSCO,1999-10-15,33.59375
714291,CSCO,1999-10-18,33.6875
714292,CSCO,1999-10-19,33.6875
714293,CSCO,1999-10-20,34.96875
714294,CSCO,1999-10-21,34.59375
714295,CSCO,1999-10-22,33.28125
714296,CSCO,1999-10-25,33.25
714297,CSCO,1999-10-26,33.625
714298,CSCO,1999-10-27,34.59375
714299,CSCO,1999-10-28,35.46875
714300,CSCO,1999-10-29,37.0
714301,CSCO,1999-11-01,36.4375
714302,CSCO,1999-11-02,36.75
714303,CSCO,1999-11-03,35.75
714304,CSCO,1999-11-04,35.0
714305,CSCO,1999-11-05,36.71875
714306,CSCO,1999-11-08,37.65625
714307,CSCO,1999-11-09,37.125
714308,CSCO,1999-11-10,39.75
714309,CSCO,1999-11-11,41.875
714310,CSCO,1999-11-12,41.71875
714311,CSCO,1999-11-15,41.40625
714312,CSCO,1999-11-16,42.25
714313,CSCO,1999-11-17,42.375
714314,CSCO,1999-11-18,43.96875
714315,CSCO,1999-11-19,44.0625
714316,CSCO,1999-11-22,43.75
714317,CSCO,1999-11-23,44.25
714318,CSCO,1999-11-24,46.21875
714319,CSCO,1999-11-26,46.59375
714320,CSCO,1999-11-29,46.375
714321,CSCO,1999-11-30,44.59375
714322,CSCO,1999-12-01,45.71875
714323,CSCO,1999-12-02,46.75
714324,CSCO,1999-12-03,47.78125
714325,CSCO,1999-12-06,49.125
714326,CSCO,1999-12-07,50.75
714327,CSCO,1999-12-08,49.96875
714328,CSCO,1999-12-09,49.3125
714329,CSCO,1999-12-10,49.90625
714330,CSCO,1999-12-13,50.59375
714331,CSCO,1999-12-14,48.96875
714332,CSCO,1999-12-15,47.9375
714333,CSCO,1999-12-16,48.9375
714334,CSCO,1999-12-17,49.84375
714335,CSCO,1999-12-20,51.625
714336,CSCO,1999-12-21,52.0
714337,CSCO,1999-12-22,51.25
714338,CSCO,1999-12-23,52.21875
714339,CSCO,1999-12-27,52.59375
714340,CSCO,1999-12-28,52.59375
714341,CSCO,1999-12-29,53.0625
714342,CSCO,1999-12-30,53.09375
714343,CSCO,1999-12-31,53.5625
714344,CSCO,2000-01-03,54.03125
714345,CSCO,2000-01-04,51.0
714346,CSCO,2000-01-05,50.84375
714347,CSCO,2000-01-06,50.0
714348,CSCO,2000-01-07,52.9375
714349,CSCO,2000-01-10,54.90625
714350,CSCO,2000-01-11,53.25
714351,CSCO,2000-01-12,51.90625
714352,CSCO,2000-01-13,53.09375
714353,CSCO,2000-01-14,53.78125
714354,CSCO,2000-01-18,56.0
714355,CSCO,2000-01-19,56.15625
714356,CSCO,2000-01-20,56.1875
714357,CSCO,2000-01-21,57.625
714358,CSCO,2000-01-24,54.53125
714359,CSCO,2000-01-25,56.0625
714360,CSCO,2000-01-26,53.59375
714361,CSCO,2000-01-27,53.3125
714362,CSCO,2000-01-28,51.9375
714363,CSCO,2000-01-31,54.75
714364,CSCO,2000-02-01,58.90625
714365,CSCO,2000-02-02,56.9375
714366,CSCO,2000-02-03,58.90625
714367,CSCO,2000-02-04,60.5625
714368,CSCO,2000-02-07,62.59375
714369,CSCO,2000-02-08,62.90625
714370,CSCO,2000-02-09,64.40625
714371,CSCO,2000-02-10,67.96875
714372,CSCO,2000-02-11,65.46875
714373,CSCO,2000-02-14,65.25
714374,CSCO,2000-02-15,64.0
714375,CSCO,2000-02-16,63.5859375
714376,CSCO,2000-02-17,65.25
714377,CSCO,2000-02-18,62.90625
714378,CSCO,2000-02-22,61.96875
714379,CSCO,2000-02-23,69.3125
714380,CSCO,2000-02-24,68.625
714381,CSCO,2000-02-25,66.375
714382,CSCO,2000-02-28,65.28125
714383,CSCO,2000-02-29,66.09375
714384,CSCO,2000-03-01,65.84375
714385,CSCO,2000-03-02,66.375
714386,CSCO,2000-03-03,68.71875
714387,CSCO,2000-03-06,68.0625
714388,CSCO,2000-03-07,66.03125
714389,CSCO,2000-03-08,66.1875
714390,CSCO,2000-03-09,69.65625
714391,CSCO,2000-03-10,68.1875
714392,CSCO,2000-03-13,68.09375
714393,CSCO,2000-03-14,65.875
714394,CSCO,2000-03-15,64.3125
714395,CSCO,2000-03-16,65.8359375
714396,CSCO,2000-03-17,67.5
714397,CSCO,2000-03-20,67.0625
714398,CSCO,2000-03-21,70.4296875
714399,CSCO,2000-03-22,72.1875
714400,CSCO,2000-03-23,77.8125
714401,CSCO,2000-03-24,79.375
714402,CSCO,2000-03-27,80.0625
714403,CSCO,2000-03-28,77.875
714404,CSCO,2000-03-29,76.0625
714405,CSCO,2000-03-30,73.625
714406,CSCO,2000-03-31,77.3125
714407,CSCO,2000-04-03,72.9375
714408,CSCO,2000-04-04,73.125
714409,CSCO,2000-04-05,72.125
714410,CSCO,2000-04-06,71.8125
714411,CSCO,2000-04-07,74.9375
714412,CSCO,2000-04-10,72.5625
714413,CSCO,2000-04-11,70.0
714414,CSCO,2000-04-12,65.0
714415,CSCO,2000-04-13,61.125
714416,CSCO,2000-04-14,57.0
714417,CSCO,2000-04-17,66.5
714418,CSCO,2000-04-18,69.25
714419,CSCO,2000-04-19,66.125
714420,CSCO,2000-04-20,65.125
714421,CSCO,2000-04-24,63.4375
714422,CSCO,2000-04-25,66.0
714423,CSCO,2000-04-26,66.75
714424,CSCO,2000-04-27,69.0
714425,CSCO,2000-04-28,69.328125
714426,CSCO,2000-05-01,71.4375
714427,CSCO,2000-05-02,68.0
714428,CSCO,2000-05-03,66.0625
714429,CSCO,2000-05-04,63.625
714430,CSCO,2000-05-05,67.75
714431,CSCO,2000-05-08,62.75
714432,CSCO,2000-05-09,62.75
714433,CSCO,2000-05-10,58.5
714434,CSCO,2000-05-11,60.25
714435,CSCO,2000-05-12,59.9375
714436,CSCO,2000-05-15,60.0
714437,CSCO,2000-05-16,60.5625
714438,CSCO,2000-05-17,58.0
714439,CSCO,2000-05-18,55.375
714440,CSCO,2000-05-19,53.4375
714441,CSCO,2000-05-22,55.25
714442,CSCO,2000-05-23,50.546875
714443,CSCO,2000-05-24,55.125
714444,CSCO,2000-05-25,54.5
714445,CSCO,2000-05-26,54.9375
714446,CSCO,2000-05-30,59.875
714447,CSCO,2000-05-31,56.9375
714448,CSCO,2000-06-01,60.9375
714449,CSCO,2000-06-02,64.375
714450,CSCO,2000-06-05,63.25
714451,CSCO,2000-06-06,61.3125
714452,CSCO,2000-06-07,62.875
714453,CSCO,2000-06-08,63.6875
714454,CSCO,2000-06-09,64.375
714455,CSCO,2000-06-12,62.125
714456,CSCO,2000-06-13,65.0
714457,CSCO,2000-06-14,65.1875
714458,CSCO,2000-06-15,66.5
714459,CSCO,2000-06-16,67.8125
714460,CSCO,2000-06-19,68.9375
714461,CSCO,2000-06-20,67.125
714462,CSCO,2000-06-21,67.4375
714463,CSCO,2000-06-22,64.5625
714464,CSCO,2000-06-23,62.625
714465,CSCO,2000-06-26,62.8125
714466,CSCO,2000-06-27,62.25
714467,CSCO,2000-06-28,63.5625
714468,CSCO,2000-06-29,61.1875
714469,CSCO,2000-06-30,63.5625
714470,CSCO,2000-07-03,64.625
714471,CSCO,2000-07-05,61.875
714472,CSCO,2000-07-06,64.75
714473,CSCO,2000-07-07,65.375
714474,CSCO,2000-07-10,63.125
714475,CSCO,2000-07-11,62.125
714476,CSCO,2000-07-12,63.875
714477,CSCO,2000-07-13,65.25
714478,CSCO,2000-07-14,68.25
714479,CSCO,2000-07-17,69.625
714480,CSCO,2000-07-18,67.25
714481,CSCO,2000-07-19,66.8125
714482,CSCO,2000-07-20,69.5
714483,CSCO,2000-07-21,68.125
714484,CSCO,2000-07-24,66.0625
714485,CSCO,2000-07-25,68.125
714486,CSCO,2000-07-26,68.5625
714487,CSCO,2000-07-27,68.0
714488,CSCO,2000-07-28,62.8125
714489,CSCO,2000-07-31,65.4375
714490,CSCO,2000-08-01,63.1875
714491,CSCO,2000-08-02,60.9375
714492,CSCO,2000-08-03,64.375
714493,CSCO,2000-08-04,65.5625
714494,CSCO,2000-08-07,66.25
714495,CSCO,2000-08-08,65.5
714496,CSCO,2000-08-09,67.8125
714497,CSCO,2000-08-10,63.375
714498,CSCO,2000-08-11,64.3125
714499,CSCO,2000-08-14,64.5
714500,CSCO,2000-08-15,63.1875
714501,CSCO,2000-08-16,63.0625
714502,CSCO,2000-08-17,63.4375
714503,CSCO,2000-08-18,63.5
714504,CSCO,2000-08-21,65.5
714505,CSCO,2000-08-22,64.8125
714506,CSCO,2000-08-23,67.1875
714507,CSCO,2000-08-24,66.5
714508,CSCO,2000-08-25,65.5
714509,CSCO,2000-08-28,66.0625
714510,CSCO,2000-08-29,66.5625
714511,CSCO,2000-08-30,66.5625
714512,CSCO,2000-08-31,68.625
714513,CSCO,2000-09-01,68.5625
714514,CSCO,2000-09-05,66.0
714515,CSCO,2000-09-06,64.25
714516,CSCO,2000-09-07,66.25
714517,CSCO,2000-09-08,63.875
714518,CSCO,2000-09-11,61.1875
714519,CSCO,2000-09-12,58.875
714520,CSCO,2000-09-13,61.3125
714521,CSCO,2000-09-14,61.25
714522,CSCO,2000-09-15,62.75
714523,CSCO,2000-09-18,60.0625
714524,CSCO,2000-09-19,62.0
714525,CSCO,2000-09-20,63.125
714526,CSCO,2000-09-21,61.125
714527,CSCO,2000-09-22,60.3125
714528,CSCO,2000-09-25,57.1875
714529,CSCO,2000-09-26,55.1875
714530,CSCO,2000-09-27,57.3125
714531,CSCO,2000-09-28,59.4375
714532,CSCO,2000-09-29,55.25
714533,CSCO,2000-10-02,55.5
714534,CSCO,2000-10-03,56.25
714535,CSCO,2000-10-04,58.5625
714536,CSCO,2000-10-05,57.5625
714537,CSCO,2000-10-06,56.1875
714538,CSCO,2000-10-09,53.6875
714539,CSCO,2000-10-10,51.125
714540,CSCO,2000-10-11,51.1875
714541,CSCO,2000-10-12,49.8125
714542,CSCO,2000-10-13,56.0625
714543,CSCO,2000-10-16,54.5
714544,CSCO,2000-10-17,54.5625
714545,CSCO,2000-10-18,52.25
714546,CSCO,2000-10-19,58.25
714547,CSCO,2000-10-20,57.3125
714548,CSCO,2000-10-23,55.875
714549,CSCO,2000-10-24,54.875
714550,CSCO,2000-10-25,50.625
714551,CSCO,2000-10-26,53.5625
714552,CSCO,2000-10-27,50.6875
714553,CSCO,2000-10-30,48.0625
714554,CSCO,2000-10-31,53.875
714555,CSCO,2000-11-01,52.125
714556,CSCO,2000-11-02,55.75
714557,CSCO,2000-11-03,56.75
714558,CSCO,2000-11-06,55.125
714559,CSCO,2000-11-07,56.75
714560,CSCO,2000-11-08,52.125
714561,CSCO,2000-11-09,53.25
714562,CSCO,2000-11-10,50.0625
714563,CSCO,2000-11-13,50.375
714564,CSCO,2000-11-14,53.125
714565,CSCO,2000-11-15,53.5625
714566,CSCO,2000-11-16,51.0625
714567,CSCO,2000-11-17,52.75
714568,CSCO,2000-11-20,51.25
714569,CSCO,2000-11-21,53.6875
714570,CSCO,2000-11-22,50.5625
714571,CSCO,2000-11-24,52.6875
714572,CSCO,2000-11-27,51.25
714573,CSCO,2000-11-28,51.0
714574,CSCO,2000-11-29,51.6875
714575,CSCO,2000-11-30,47.875
714576,CSCO,2000-12-01,48.5
714577,CSCO,2000-12-04,45.8125
714578,CSCO,2000-12-05,52.125
714579,CSCO,2000-12-06,51.4375
714580,CSCO,2000-12-07,49.9375
714581,CSCO,2000-12-08,52.375
714582,CSCO,2000-12-11,54.8125
714583,CSCO,2000-12-12,54.375
714584,CSCO,2000-12-13,51.125
714585,CSCO,2000-12-14,50.9375
714586,CSCO,2000-12-15,48.171875
714587,CSCO,2000-12-18,42.9375
714588,CSCO,2000-12-19,41.75
714589,CSCO,2000-12-20,36.5
714590,CSCO,2000-12-21,38.875
714591,CSCO,2000-12-22,41.5
714592,CSCO,2000-12-26,40.75
714593,CSCO,2000-12-27,40.75
714594,CSCO,2000-12-28,39.5625
714595,CSCO,2000-12-29,38.25
714596,CSCO,2001-01-02,33.3125
714597,CSCO,2001-01-03,41.3125
714598,CSCO,2001-01-04,41.875
714599,CSCO,2001-01-05,36.625
714600,CSCO,2001-01-08,36.546875
714601,CSCO,2001-01-09,37.125
714602,CSCO,2001-01-10,36.25
714603,CSCO,2001-01-11,39.125
714604,CSCO,2001-01-12,38.0625
714605,CSCO,2001-01-16,38.5
714606,CSCO,2001-01-17,39.0
714607,CSCO,2001-01-18,41.875
714608,CSCO,2001-01-19,40.375
714609,CSCO,2001-01-22,41.4375
714610,CSCO,2001-01-23,42.625
714611,CSCO,2001-01-24,42.5625
714612,CSCO,2001-01-25,39.3125
714613,CSCO,2001-01-26,38.375
714614,CSCO,2001-01-29,37.25
714615,CSCO,2001-01-30,38.0
714616,CSCO,2001-01-31,37.4375
714617,CSCO,2001-02-01,38.25
714618,CSCO,2001-02-02,35.5
714619,CSCO,2001-02-05,34.5625
714620,CSCO,2001-02-06,35.75
714621,CSCO,2001-02-07,31.0625
714622,CSCO,2001-02-08,30.0
714623,CSCO,2001-02-09,28.1875
714624,CSCO,2001-02-12,29.5625
714625,CSCO,2001-02-13,28.5
714626,CSCO,2001-02-14,29.375
714627,CSCO,2001-02-15,30.8125
714628,CSCO,2001-02-16,28.25
714629,CSCO,2001-02-20,26.0625
714630,CSCO,2001-02-21,25.125
714631,CSCO,2001-02-22,26.4375
714632,CSCO,2001-02-23,27.0
714633,CSCO,2001-02-26,26.0625
714634,CSCO,2001-02-27,24.0
714635,CSCO,2001-02-28,23.6875
714636,CSCO,2001-03-01,24.5
714637,CSCO,2001-03-02,22.1875
714638,CSCO,2001-03-05,23.078125
714639,CSCO,2001-03-06,24.0
714640,CSCO,2001-03-07,24.0
714641,CSCO,2001-03-08,22.8125
714642,CSCO,2001-03-09,20.625
714643,CSCO,2001-03-12,18.8125
714644,CSCO,2001-03-13,21.375
714645,CSCO,2001-03-14,20.25
714646,CSCO,2001-03-15,20.3125
714647,CSCO,2001-03-16,19.9375
714648,CSCO,2001-03-19,20.8125
714649,CSCO,2001-03-20,19.0625
714650,CSCO,2001-03-21,19.3125
714651,CSCO,2001-03-22,19.75
714652,CSCO,2001-03-23,18.6875
714653,CSCO,2001-03-26,17.875
714654,CSCO,2001-03-27,18.125
714655,CSCO,2001-03-28,15.75
714656,CSCO,2001-03-29,15.25
714657,CSCO,2001-03-30,15.8125
714658,CSCO,2001-04-02,15.0625
714659,CSCO,2001-04-03,13.75
714660,CSCO,2001-04-04,13.6875
714661,CSCO,2001-04-05,14.9375
714662,CSCO,2001-04-06,13.625
714663,CSCO,2001-04-09,14.489999771118164
714664,CSCO,2001-04-10,15.859999656677246
714665,CSCO,2001-04-11,17.399999618530273
714666,CSCO,2001-04-12,17.979999542236328
714667,CSCO,2001-04-16,17.200000762939453
714668,CSCO,2001-04-17,16.65999984741211
714669,CSCO,2001-04-18,17.93000030517578
714670,CSCO,2001-04-19,18.90999984741211
714671,CSCO,2001-04-20,19.149999618530277
714672,CSCO,2001-04-23,17.329999923706055
714673,CSCO,2001-04-24,16.260000228881836
714674,CSCO,2001-04-25,15.729999542236328
714675,CSCO,2001-04-26,15.210000038146973
714676,CSCO,2001-04-27,15.600000381469728
714677,CSCO,2001-04-30,16.979999542236328
714678,CSCO,2001-05-01,17.799999237060547
714679,CSCO,2001-05-02,20.0
714680,CSCO,2001-05-03,18.65999984741211
714681,CSCO,2001-05-04,19.63999938964844
714682,CSCO,2001-05-07,19.25
714683,CSCO,2001-05-08,20.3799991607666
714684,CSCO,2001-05-09,19.1299991607666
714685,CSCO,2001-05-10,18.82999992370605
714686,CSCO,2001-05-11,19.049999237060547
714687,CSCO,2001-05-14,18.56999969482422
714688,CSCO,2001-05-15,18.739999771118164
714689,CSCO,2001-05-16,20.0
714690,CSCO,2001-05-17,19.86000061035156
714691,CSCO,2001-05-18,20.200000762939453
714692,CSCO,2001-05-21,22.8700008392334
714693,CSCO,2001-05-22,23.479999542236328
714694,CSCO,2001-05-23,22.36000061035156
714695,CSCO,2001-05-24,22.90999984741211
714696,CSCO,2001-05-25,22.049999237060547
714697,CSCO,2001-05-29,20.459999084472656
714698,CSCO,2001-05-30,19.0
714699,CSCO,2001-05-31,19.26000022888184
714700,CSCO,2001-06-01,18.850000381469727
714701,CSCO,2001-06-04,19.729999542236328
714702,CSCO,2001-06-05,21.540000915527344
714703,CSCO,2001-06-06,20.76000022888184
714704,CSCO,2001-06-07,21.81999969482422
714705,CSCO,2001-06-08,20.489999771118164
714706,CSCO,2001-06-11,20.3799991607666
714707,CSCO,2001-06-12,20.3700008392334
714708,CSCO,2001-06-13,19.020000457763672
714709,CSCO,2001-06-14,17.739999771118164
714710,CSCO,2001-06-15,16.649999618530273
714711,CSCO,2001-06-18,16.5
714712,CSCO,2001-06-19,16.639999389648438
714713,CSCO,2001-06-20,16.399999618530273
714714,CSCO,2001-06-21,17.68000030517578
714715,CSCO,2001-06-22,17.520000457763672
714716,CSCO,2001-06-25,18.51000022888184
714717,CSCO,2001-06-26,18.020000457763672
714718,CSCO,2001-06-27,17.93000030517578
714719,CSCO,2001-06-28,18.57999992370605
714720,CSCO,2001-06-29,18.200000762939453
714721,CSCO,2001-07-02,19.21999931335449
714722,CSCO,2001-07-03,19.190000534057617
714723,CSCO,2001-07-05,17.579999923706055
714724,CSCO,2001-07-06,16.790000915527344
714725,CSCO,2001-07-09,17.25
714726,CSCO,2001-07-10,16.200000762939453
714727,CSCO,2001-07-11,16.700000762939453
714728,CSCO,2001-07-12,17.860000610351562
714729,CSCO,2001-07-13,18.739999771118164
714730,CSCO,2001-07-16,17.709999084472656
714731,CSCO,2001-07-17,17.790000915527344
714732,CSCO,2001-07-18,17.149999618530273
714733,CSCO,2001-07-19,17.760000228881836
714734,CSCO,2001-07-20,17.989999771118164
714735,CSCO,2001-07-23,18.270000457763672
714736,CSCO,2001-07-24,18.3799991607666
714737,CSCO,2001-07-25,18.700000762939453
714738,CSCO,2001-07-26,19.3799991607666
714739,CSCO,2001-07-27,19.059999465942383
714740,CSCO,2001-07-30,18.88999938964844
714741,CSCO,2001-07-31,19.21999931335449
714742,CSCO,2001-08-01,20.299999237060547
714743,CSCO,2001-08-02,20.25
714744,CSCO,2001-08-03,20.049999237060547
714745,CSCO,2001-08-06,19.540000915527344
714746,CSCO,2001-08-07,19.26000022888184
714747,CSCO,2001-08-08,17.979999542236328
714748,CSCO,2001-08-09,18.290000915527344
714749,CSCO,2001-08-10,18.32999992370605
714750,CSCO,2001-08-13,18.209999084472656
714751,CSCO,2001-08-14,17.649999618530273
714752,CSCO,2001-08-15,17.0
714753,CSCO,2001-08-16,17.479999542236328
714754,CSCO,2001-08-17,16.610000610351562
714755,CSCO,2001-08-20,16.899999618530273
714756,CSCO,2001-08-21,16.010000228881836
714757,CSCO,2001-08-22,16.479999542236328
714758,CSCO,2001-08-23,16.760000228881836
714759,CSCO,2001-08-24,18.25
714760,CSCO,2001-08-27,18.010000228881836
714761,CSCO,2001-08-28,17.09000015258789
714762,CSCO,2001-08-29,17.079999923706055
714763,CSCO,2001-08-30,16.010000228881836
714764,CSCO,2001-08-31,16.329999923706055
714765,CSCO,2001-09-04,15.770000457763672
714766,CSCO,2001-09-05,14.880000114440918
714767,CSCO,2001-09-06,14.399999618530272
714768,CSCO,2001-09-07,14.359999656677246
714769,CSCO,2001-09-10,14.470000267028809
714770,CSCO,2001-09-17,14.0
714771,CSCO,2001-09-18,13.56999969482422
714772,CSCO,2001-09-19,13.489999771118164
714773,CSCO,2001-09-20,12.880000114440918
714774,CSCO,2001-09-21,12.09000015258789
714775,CSCO,2001-09-24,12.5600004196167
714776,CSCO,2001-09-25,12.600000381469728
714777,CSCO,2001-09-26,12.229999542236328
714778,CSCO,2001-09-27,11.239999771118164
714779,CSCO,2001-09-28,12.18000030517578
714780,CSCO,2001-10-01,11.899999618530272
714781,CSCO,2001-10-02,11.479999542236328
714782,CSCO,2001-10-03,13.949999809265137
714783,CSCO,2001-10-04,14.420000076293944
714784,CSCO,2001-10-05,14.9399995803833
714785,CSCO,2001-10-08,15.050000190734863
714786,CSCO,2001-10-09,14.59000015258789
714787,CSCO,2001-10-10,15.149999618530272
714788,CSCO,2001-10-11,16.459999084472656
714789,CSCO,2001-10-12,16.950000762939453
714790,CSCO,2001-10-15,16.209999084472656
714791,CSCO,2001-10-16,16.969999313354492
714792,CSCO,2001-10-17,15.600000381469728
714793,CSCO,2001-10-18,16.719999313354492
714794,CSCO,2001-10-19,16.719999313354492
714795,CSCO,2001-10-22,16.829999923706055
714796,CSCO,2001-10-23,16.40999984741211
714797,CSCO,2001-10-24,17.229999542236328
714798,CSCO,2001-10-25,17.739999771118164
714799,CSCO,2001-10-26,17.290000915527344
714800,CSCO,2001-10-29,16.420000076293945
714801,CSCO,2001-10-30,16.56999969482422
714802,CSCO,2001-10-31,16.920000076293945
714803,CSCO,2001-11-01,17.65999984741211
714804,CSCO,2001-11-02,17.260000228881836
714805,CSCO,2001-11-05,17.899999618530273
714806,CSCO,2001-11-06,18.46999931335449
714807,CSCO,2001-11-07,18.93000030517578
714808,CSCO,2001-11-08,19.09000015258789
714809,CSCO,2001-11-09,19.200000762939453
714810,CSCO,2001-11-12,19.26000022888184
714811,CSCO,2001-11-13,19.57999992370605
714812,CSCO,2001-11-14,19.88999938964844
714813,CSCO,2001-11-15,20.13999938964844
714814,CSCO,2001-11-16,20.020000457763672
714815,CSCO,2001-11-19,20.709999084472656
714816,CSCO,2001-11-20,19.790000915527344
714817,CSCO,2001-11-21,19.149999618530277
714818,CSCO,2001-11-23,19.59000015258789
714819,CSCO,2001-11-26,19.93000030517578
714820,CSCO,2001-11-27,19.700000762939453
714821,CSCO,2001-11-28,18.8799991607666
714822,CSCO,2001-11-29,19.88999938964844
714823,CSCO,2001-11-30,20.440000534057617
714824,CSCO,2001-12-03,19.86000061035156
714825,CSCO,2001-12-04,20.520000457763672
714826,CSCO,2001-12-05,21.540000915527344
714827,CSCO,2001-12-06,21.790000915527344
714828,CSCO,2001-12-07,21.15999984741211
714829,CSCO,2001-12-10,20.739999771118164
714830,CSCO,2001-12-11,20.780000686645508
714831,CSCO,2001-12-12,20.5
714832,CSCO,2001-12-13,19.01000022888184
714833,CSCO,2001-12-14,19.38999938964844
714834,CSCO,2001-12-17,19.26000022888184
714835,CSCO,2001-12-18,19.6200008392334
714836,CSCO,2001-12-19,19.350000381469727
714837,CSCO,2001-12-20,18.290000915527344
714838,CSCO,2001-12-21,18.190000534057617
714839,CSCO,2001-12-24,18.11000061035156
714840,CSCO,2001-12-26,18.239999771118164
714841,CSCO,2001-12-27,18.489999771118164
714842,CSCO,2001-12-28,18.540000915527344
714843,CSCO,2001-12-31,18.11000061035156
714844,CSCO,2002-01-02,19.229999542236328
714845,CSCO,2002-01-03,20.76000022888184
714846,CSCO,2002-01-04,20.82999992370605
714847,CSCO,2002-01-07,20.530000686645508
714848,CSCO,2002-01-08,20.950000762939453
714849,CSCO,2002-01-09,20.850000381469727
714850,CSCO,2002-01-10,21.0
714851,CSCO,2002-01-11,20.209999084472656
714852,CSCO,2002-01-14,19.6299991607666
714853,CSCO,2002-01-15,19.68000030517578
714854,CSCO,2002-01-16,18.940000534057617
714855,CSCO,2002-01-17,19.479999542236328
714856,CSCO,2002-01-18,18.850000381469727
714857,CSCO,2002-01-22,18.059999465942383
714858,CSCO,2002-01-23,18.93000030517578
714859,CSCO,2002-01-24,19.049999237060547
714860,CSCO,2002-01-25,19.1299991607666
714861,CSCO,2002-01-28,19.700000762939453
714862,CSCO,2002-01-29,19.01000022888184
714863,CSCO,2002-01-30,19.34000015258789
714864,CSCO,2002-01-31,19.799999237060547
714865,CSCO,2002-02-01,19.209999084472656
714866,CSCO,2002-02-04,18.309999465942383
714867,CSCO,2002-02-05,18.5
714868,CSCO,2002-02-06,18.61000061035156
714869,CSCO,2002-02-07,17.059999465942383
714870,CSCO,2002-02-08,16.760000228881836
714871,CSCO,2002-02-11,17.690000534057617
714872,CSCO,2002-02-12,17.260000228881836
714873,CSCO,2002-02-13,17.520000457763672
714874,CSCO,2002-02-14,17.459999084472656
714875,CSCO,2002-02-15,17.09000015258789
714876,CSCO,2002-02-19,16.809999465942383
714877,CSCO,2002-02-20,16.690000534057617
714878,CSCO,2002-02-21,15.109999656677246
714879,CSCO,2002-02-22,15.239999771118164
714880,CSCO,2002-02-25,15.600000381469728
714881,CSCO,2002-02-26,15.5
714882,CSCO,2002-02-27,14.239999771118164
714883,CSCO,2002-02-28,14.270000457763672
714884,CSCO,2002-03-01,15.0
714885,CSCO,2002-03-04,16.479999542236328
714886,CSCO,2002-03-05,16.510000228881836
714887,CSCO,2002-03-06,16.770000457763672
714888,CSCO,2002-03-07,17.0
714889,CSCO,2002-03-08,17.799999237060547
714890,CSCO,2002-03-11,17.420000076293945
714891,CSCO,2002-03-12,16.770000457763672
714892,CSCO,2002-03-13,16.360000610351562
714893,CSCO,2002-03-14,16.739999771118164
714894,CSCO,2002-03-15,16.540000915527344
714895,CSCO,2002-03-18,16.520000457763672
714896,CSCO,2002-03-19,16.739999771118164
714897,CSCO,2002-03-20,16.020000457763672
714898,CSCO,2002-03-21,16.489999771118164
714899,CSCO,2002-03-22,16.56999969482422
714900,CSCO,2002-03-25,16.18000030517578
714901,CSCO,2002-03-26,16.290000915527344
714902,CSCO,2002-03-27,16.34000015258789
714903,CSCO,2002-03-28,16.93000030517578
714904,CSCO,2002-04-01,17.520000457763672
714905,CSCO,2002-04-02,16.420000076293945
714906,CSCO,2002-04-03,16.600000381469727
714907,CSCO,2002-04-04,16.8700008392334
714908,CSCO,2002-04-05,16.149999618530273
714909,CSCO,2002-04-08,16.18000030517578
714910,CSCO,2002-04-09,14.81999969482422
714911,CSCO,2002-04-10,15.550000190734863
714912,CSCO,2002-04-11,14.869999885559082
714913,CSCO,2002-04-12,15.300000190734863
714914,CSCO,2002-04-15,15.010000228881836
714915,CSCO,2002-04-16,15.579999923706056
714916,CSCO,2002-04-17,15.970000267028809
714917,CSCO,2002-04-18,15.4399995803833
714918,CSCO,2002-04-19,15.260000228881836
714919,CSCO,2002-04-22,14.869999885559082
714920,CSCO,2002-04-23,14.010000228881836
714921,CSCO,2002-04-24,14.43000030517578
714922,CSCO,2002-04-25,14.59000015258789
714923,CSCO,2002-04-26,13.90999984741211
714924,CSCO,2002-04-29,14.130000114440918
714925,CSCO,2002-04-30,14.649999618530272
714926,CSCO,2002-05-01,13.699999809265137
714927,CSCO,2002-05-02,13.640000343322754
714928,CSCO,2002-05-03,13.140000343322754
714929,CSCO,2002-05-06,12.890000343322754
714930,CSCO,2002-05-07,13.079999923706056
714931,CSCO,2002-05-08,16.270000457763672
714932,CSCO,2002-05-09,15.75
714933,CSCO,2002-05-10,15.420000076293944
714934,CSCO,2002-05-13,15.699999809265137
714935,CSCO,2002-05-14,16.450000762939453
714936,CSCO,2002-05-15,16.559999465942383
714937,CSCO,2002-05-16,17.010000228881836
714938,CSCO,2002-05-17,17.25
714939,CSCO,2002-05-20,16.579999923706055
714940,CSCO,2002-05-21,16.15999984741211
714941,CSCO,2002-05-22,16.559999465942383
714942,CSCO,2002-05-23,16.899999618530273
714943,CSCO,2002-05-24,16.56999969482422
714944,CSCO,2002-05-28,16.3799991607666
714945,CSCO,2002-05-29,15.649999618530272
714946,CSCO,2002-05-30,16.010000228881836
714947,CSCO,2002-05-31,15.779999732971191
714948,CSCO,2002-06-03,15.329999923706056
714949,CSCO,2002-06-04,16.079999923706055
714950,CSCO,2002-06-05,15.920000076293944
714951,CSCO,2002-06-06,15.460000038146973
714952,CSCO,2002-06-07,15.729999542236328
714953,CSCO,2002-06-10,15.470000267028809
714954,CSCO,2002-06-11,14.989999771118164
714955,CSCO,2002-06-12,15.289999961853027
714956,CSCO,2002-06-13,14.890000343322754
714957,CSCO,2002-06-14,14.300000190734863
714958,CSCO,2002-06-17,15.06999969482422
714959,CSCO,2002-06-18,14.710000038146973
714960,CSCO,2002-06-19,14.489999771118164
714961,CSCO,2002-06-20,14.079999923706056
714962,CSCO,2002-06-21,13.739999771118164
714963,CSCO,2002-06-24,14.0600004196167
714964,CSCO,2002-06-25,13.449999809265137
714965,CSCO,2002-06-26,13.43000030517578
714966,CSCO,2002-06-27,13.81999969482422
714967,CSCO,2002-06-28,13.949999809265137
714968,CSCO,2002-07-01,13.09000015258789
714969,CSCO,2002-07-02,12.5600004196167
714970,CSCO,2002-07-03,13.039999961853027
714971,CSCO,2002-07-05,14.050000190734863
714972,CSCO,2002-07-08,13.670000076293944
714973,CSCO,2002-07-09,13.140000343322754
714974,CSCO,2002-07-10,13.510000228881836
714975,CSCO,2002-07-11,14.050000190734863
714976,CSCO,2002-07-12,14.380000114440918
714977,CSCO,2002-07-15,14.4399995803833
714978,CSCO,2002-07-16,14.270000457763672
714979,CSCO,2002-07-17,14.800000190734863
714980,CSCO,2002-07-18,14.34000015258789
714981,CSCO,2002-07-19,13.649999618530272
714982,CSCO,2002-07-22,12.979999542236328
714983,CSCO,2002-07-23,12.5
714984,CSCO,2002-07-24,13.09000015258789
714985,CSCO,2002-07-25,11.609999656677246
714986,CSCO,2002-07-26,11.81999969482422
714987,CSCO,2002-07-29,13.3100004196167
714988,CSCO,2002-07-30,13.34000015258789
714989,CSCO,2002-07-31,13.1899995803833
714990,CSCO,2002-08-01,12.100000381469728
714991,CSCO,2002-08-02,11.890000343322754
714992,CSCO,2002-08-05,11.359999656677246
714993,CSCO,2002-08-06,12.06999969482422
714994,CSCO,2002-08-07,12.989999771118164
714995,CSCO,2002-08-08,13.199999809265137
714996,CSCO,2002-08-09,13.119999885559082
714997,CSCO,2002-08-12,13.40999984741211
714998,CSCO,2002-08-13,13.369999885559082
714999,CSCO,2002-08-14,14.350000381469728
715000,CSCO,2002-08-15,14.359999656677246
715001,CSCO,2002-08-16,14.449999809265137
715002,CSCO,2002-08-19,14.720000267028809
715003,CSCO,2002-08-20,14.729999542236328
715004,CSCO,2002-08-21,15.109999656677246
715005,CSCO,2002-08-22,15.100000381469728
715006,CSCO,2002-08-23,14.449999809265137
715007,CSCO,2002-08-26,14.489999771118164
715008,CSCO,2002-08-27,14.020000457763672
715009,CSCO,2002-08-28,13.720000267028809
715010,CSCO,2002-08-29,14.199999809265137
715011,CSCO,2002-08-30,13.81999969482422
715012,CSCO,2002-09-03,13.06999969482422
715013,CSCO,2002-09-04,13.270000457763672
715014,CSCO,2002-09-05,12.770000457763672
715015,CSCO,2002-09-06,13.029999732971191
715016,CSCO,2002-09-09,12.960000038146973
715017,CSCO,2002-09-10,13.43000030517578
715018,CSCO,2002-09-11,13.56999969482422
715019,CSCO,2002-09-12,13.039999961853027
715020,CSCO,2002-09-13,13.050000190734863
715021,CSCO,2002-09-16,12.93000030517578
715022,CSCO,2002-09-17,12.539999961853027
715023,CSCO,2002-09-18,12.5
715024,CSCO,2002-09-19,12.0
715025,CSCO,2002-09-20,12.079999923706056
715026,CSCO,2002-09-23,11.960000038146973
715027,CSCO,2002-09-24,11.43000030517578
715028,CSCO,2002-09-25,11.960000038146973
715029,CSCO,2002-09-26,11.359999656677246
715030,CSCO,2002-09-27,11.229999542236328
715031,CSCO,2002-09-30,10.479999542236328
715032,CSCO,2002-10-01,10.9399995803833
715033,CSCO,2002-10-02,10.050000190734863
715034,CSCO,2002-10-03,9.8100004196167
715035,CSCO,2002-10-04,9.460000038146973
715036,CSCO,2002-10-07,9.079999923706056
715037,CSCO,2002-10-08,8.600000381469727
715038,CSCO,2002-10-09,9.229999542236328
715039,CSCO,2002-10-10,9.739999771118164
715040,CSCO,2002-10-11,10.31999969482422
715041,CSCO,2002-10-14,9.989999771118164
715042,CSCO,2002-10-15,10.989999771118164
715043,CSCO,2002-10-16,9.8100004196167
715044,CSCO,2002-10-17,10.170000076293944
715045,CSCO,2002-10-18,10.510000228881836
715046,CSCO,2002-10-21,10.949999809265137
715047,CSCO,2002-10-22,11.220000267028809
715048,CSCO,2002-10-23,11.260000228881836
715049,CSCO,2002-10-24,11.75
715050,CSCO,2002-10-25,11.779999732971191
715051,CSCO,2002-10-28,10.899999618530272
715052,CSCO,2002-10-29,10.600000381469728
715053,CSCO,2002-10-30,10.90999984741211
715054,CSCO,2002-10-31,11.18000030517578
715055,CSCO,2002-11-01,11.609999656677246
715056,CSCO,2002-11-04,12.3100004196167
715057,CSCO,2002-11-05,12.6899995803833
715058,CSCO,2002-11-06,12.960000038146973
715059,CSCO,2002-11-07,12.350000381469728
715060,CSCO,2002-11-08,12.5600004196167
715061,CSCO,2002-11-11,12.15999984741211
715062,CSCO,2002-11-12,12.869999885559082
715063,CSCO,2002-11-13,13.420000076293944
715064,CSCO,2002-11-14,14.0
715065,CSCO,2002-11-15,14.079999923706056
715066,CSCO,2002-11-18,13.90999984741211
715067,CSCO,2002-11-19,13.65999984741211
715068,CSCO,2002-11-20,14.380000114440918
715069,CSCO,2002-11-21,15.239999771118164
715070,CSCO,2002-11-22,14.890000343322754
715071,CSCO,2002-11-25,14.890000343322754
715072,CSCO,2002-11-26,14.449999809265137
715073,CSCO,2002-11-27,14.829999923706056
715074,CSCO,2002-11-29,14.920000076293944
715075,CSCO,2002-12-02,15.0600004196167
715076,CSCO,2002-12-03,14.520000457763672
715077,CSCO,2002-12-04,14.43000030517578
715078,CSCO,2002-12-05,14.109999656677246
715079,CSCO,2002-12-06,14.18000030517578
715080,CSCO,2002-12-09,13.5
715081,CSCO,2002-12-10,13.93000030517578
715082,CSCO,2002-12-11,13.850000381469728
715083,CSCO,2002-12-12,14.109999656677246
715084,CSCO,2002-12-13,13.399999618530272
715085,CSCO,2002-12-16,13.670000076293944
715086,CSCO,2002-12-17,13.65999984741211
715087,CSCO,2002-12-18,13.220000267028809
715088,CSCO,2002-12-19,13.0
715089,CSCO,2002-12-20,13.270000457763672
715090,CSCO,2002-12-23,13.4399995803833
715091,CSCO,2002-12-24,13.350000381469728
715092,CSCO,2002-12-26,13.100000381469728
715093,CSCO,2002-12-27,13.010000228881836
715094,CSCO,2002-12-30,12.970000267028809
715095,CSCO,2002-12-31,13.100000381469728
715096,CSCO,2003-01-02,13.640000343322754
715097,CSCO,2003-01-03,13.90999984741211
715098,CSCO,2003-01-06,14.199999809265137
715099,CSCO,2003-01-07,14.600000381469728
715100,CSCO,2003-01-08,14.4399995803833
715101,CSCO,2003-01-09,14.949999809265137
715102,CSCO,2003-01-10,15.220000267028809
715103,CSCO,2003-01-13,15.279999732971191
715104,CSCO,2003-01-14,15.579999923706056
715105,CSCO,2003-01-15,15.18000030517578
715106,CSCO,2003-01-16,14.899999618530272
715107,CSCO,2003-01-17,14.130000114440918
715108,CSCO,2003-01-21,14.18000030517578
715109,CSCO,2003-01-22,13.960000038146973
715110,CSCO,2003-01-23,14.59000015258789
715111,CSCO,2003-01-24,13.859999656677246
715112,CSCO,2003-01-27,13.710000038146973
715113,CSCO,2003-01-28,14.220000267028809
715114,CSCO,2003-01-29,14.079999923706056
715115,CSCO,2003-01-30,13.869999885559082
715116,CSCO,2003-01-31,13.369999885559082
715117,CSCO,2003-02-03,13.479999542236328
715118,CSCO,2003-02-04,13.199999809265137
715119,CSCO,2003-02-05,13.199999809265137
715120,CSCO,2003-02-06,13.239999771118164
715121,CSCO,2003-02-07,12.850000381469728
715122,CSCO,2003-02-10,13.149999618530272
715123,CSCO,2003-02-11,13.470000267028809
715124,CSCO,2003-02-12,13.199999809265137
715125,CSCO,2003-02-13,13.3100004196167
715126,CSCO,2003-02-14,13.68000030517578
715127,CSCO,2003-02-18,14.3100004196167
715128,CSCO,2003-02-19,14.420000076293944
715129,CSCO,2003-02-20,14.260000228881836
715130,CSCO,2003-02-21,14.670000076293944
715131,CSCO,2003-02-24,14.420000076293944
715132,CSCO,2003-02-25,14.079999923706056
715133,CSCO,2003-02-26,13.510000228881836
715134,CSCO,2003-02-27,13.75
715135,CSCO,2003-02-28,13.979999542236328
715136,CSCO,2003-03-03,13.720000267028809
715137,CSCO,2003-03-04,13.630000114440918
715138,CSCO,2003-03-05,13.739999771118164
715139,CSCO,2003-03-06,13.479999542236328
715140,CSCO,2003-03-07,13.239999771118164
715141,CSCO,2003-03-10,13.010000228881836
715142,CSCO,2003-03-11,13.020000457763672
715143,CSCO,2003-03-12,12.6899995803833
715144,CSCO,2003-03-13,13.420000076293944
715145,CSCO,2003-03-14,13.399999618530272
715146,CSCO,2003-03-17,14.130000114440918
715147,CSCO,2003-03-18,14.199999809265137
715148,CSCO,2003-03-19,14.220000267028809
715149,CSCO,2003-03-20,14.039999961853027
715150,CSCO,2003-03-21,13.899999618530272
715151,CSCO,2003-03-24,13.510000228881836
715152,CSCO,2003-03-25,13.720000267028809
715153,CSCO,2003-03-26,13.65999984741211
715154,CSCO,2003-03-27,13.5
715155,CSCO,2003-03-28,13.220000267028809
715156,CSCO,2003-03-31,12.979999542236328
715157,CSCO,2003-04-01,12.979999542236328
715158,CSCO,2003-04-02,13.640000343322754
715159,CSCO,2003-04-03,13.640000343322754
715160,CSCO,2003-04-04,13.710000038146973
715161,CSCO,2003-04-07,13.56999969482422
715162,CSCO,2003-04-08,13.43000030517578
715163,CSCO,2003-04-09,13.039999961853027
715164,CSCO,2003-04-10,13.039999961853027
715165,CSCO,2003-04-11,13.210000038146973
715166,CSCO,2003-04-14,13.470000267028809
715167,CSCO,2003-04-15,13.34000015258789
715168,CSCO,2003-04-16,13.5600004196167
715169,CSCO,2003-04-17,13.949999809265137
715170,CSCO,2003-04-21,13.9399995803833
715171,CSCO,2003-04-22,14.31999969482422
715172,CSCO,2003-04-23,14.329999923706056
715173,CSCO,2003-04-24,14.350000381469728
715174,CSCO,2003-04-25,14.34000015258789
715175,CSCO,2003-04-28,14.979999542236328
715176,CSCO,2003-04-29,15.140000343322754
715177,CSCO,2003-04-30,15.0
715178,CSCO,2003-05-01,15.119999885559082
715179,CSCO,2003-05-02,15.270000457763672
715180,CSCO,2003-05-05,15.380000114440918
715181,CSCO,2003-05-06,15.899999618530272
715182,CSCO,2003-05-07,15.5
715183,CSCO,2003-05-08,15.220000267028809
715184,CSCO,2003-05-09,15.949999809265137
715185,CSCO,2003-05-12,16.670000076293945
715186,CSCO,2003-05-13,16.469999313354492
715187,CSCO,2003-05-14,16.420000076293945
715188,CSCO,2003-05-15,16.75
715189,CSCO,2003-05-16,16.6299991607666
715190,CSCO,2003-05-19,15.9399995803833
715191,CSCO,2003-05-20,15.989999771118164
715192,CSCO,2003-05-21,15.699999809265137
715193,CSCO,2003-05-22,15.920000076293944
715194,CSCO,2003-05-23,15.6899995803833
715195,CSCO,2003-05-27,16.149999618530273
715196,CSCO,2003-05-28,16.280000686645508
715197,CSCO,2003-05-29,16.6200008392334
715198,CSCO,2003-05-30,16.40999984741211
715199,CSCO,2003-06-02,16.799999237060547
715200,CSCO,2003-06-03,17.010000228881836
715201,CSCO,2003-06-04,17.3700008392334
715202,CSCO,2003-06-05,17.3700008392334
715203,CSCO,2003-06-06,17.360000610351562
715204,CSCO,2003-06-09,17.229999542236328
715205,CSCO,2003-06-10,17.399999618530273
715206,CSCO,2003-06-11,17.600000381469727
715207,CSCO,2003-06-12,17.780000686645508
715208,CSCO,2003-06-13,17.40999984741211
715209,CSCO,2003-06-16,17.979999542236328
715210,CSCO,2003-06-17,17.979999542236328
715211,CSCO,2003-06-18,18.729999542236328
715212,CSCO,2003-06-19,18.559999465942383
715213,CSCO,2003-06-20,17.93000030517578
715214,CSCO,2003-06-23,17.239999771118164
715215,CSCO,2003-06-24,16.75
715216,CSCO,2003-06-25,16.8700008392334
715217,CSCO,2003-06-26,17.1299991607666
715218,CSCO,2003-06-27,16.889999389648438
715219,CSCO,2003-06-30,16.790000915527344
715220,CSCO,2003-07-01,17.239999771118164
715221,CSCO,2003-07-02,17.860000610351562
715222,CSCO,2003-07-03,17.520000457763672
715223,CSCO,2003-07-07,18.21999931335449
715224,CSCO,2003-07-08,18.729999542236328
715225,CSCO,2003-07-09,18.799999237060547
715226,CSCO,2003-07-10,18.309999465942383
715227,CSCO,2003-07-11,18.56999969482422
715228,CSCO,2003-07-14,18.61000061035156
715229,CSCO,2003-07-15,18.51000022888184
715230,CSCO,2003-07-16,18.229999542236328
715231,CSCO,2003-07-17,17.760000228881836
715232,CSCO,2003-07-18,17.889999389648438
715233,CSCO,2003-07-21,17.93000030517578
715234,CSCO,2003-07-22,18.670000076293945
715235,CSCO,2003-07-23,18.8799991607666
715236,CSCO,2003-07-24,18.57999992370605
715237,CSCO,2003-07-25,19.07999992370605
715238,CSCO,2003-07-28,19.07999992370605
715239,CSCO,2003-07-29,19.15999984741211
715240,CSCO,2003-07-30,19.280000686645508
715241,CSCO,2003-07-31,19.489999771118164
715242,CSCO,2003-08-01,19.149999618530277
715243,CSCO,2003-08-04,19.26000022888184
715244,CSCO,2003-08-05,18.86000061035156
715245,CSCO,2003-08-06,17.649999618530273
715246,CSCO,2003-08-07,17.530000686645508
715247,CSCO,2003-08-08,17.579999923706055
715248,CSCO,2003-08-11,17.709999084472656
715249,CSCO,2003-08-12,17.829999923706055
715250,CSCO,2003-08-13,17.59000015258789
715251,CSCO,2003-08-14,17.799999237060547
715252,CSCO,2003-08-15,17.790000915527344
715253,CSCO,2003-08-18,18.270000457763672
715254,CSCO,2003-08-19,18.549999237060547
715255,CSCO,2003-08-20,18.56999969482422
715256,CSCO,2003-08-21,18.8700008392334
715257,CSCO,2003-08-22,18.790000915527344
715258,CSCO,2003-08-25,18.979999542236328
715259,CSCO,2003-08-26,19.100000381469727
715260,CSCO,2003-08-27,19.01000022888184
715261,CSCO,2003-08-28,19.190000534057617
715262,CSCO,2003-08-29,19.13999938964844
715263,CSCO,2003-09-02,19.59000015258789
715264,CSCO,2003-09-03,20.239999771118164
715265,CSCO,2003-09-04,20.59000015258789
715266,CSCO,2003-09-05,20.420000076293945
715267,CSCO,2003-09-08,20.86000061035156
715268,CSCO,2003-09-09,20.780000686645508
715269,CSCO,2003-09-10,20.459999084472656
715270,CSCO,2003-09-11,20.709999084472656
715271,CSCO,2003-09-12,20.65999984741211
715272,CSCO,2003-09-15,20.38999938964844
715273,CSCO,2003-09-16,21.290000915527344
715274,CSCO,2003-09-17,21.13999938964844
715275,CSCO,2003-09-18,21.420000076293945
715276,CSCO,2003-09-19,21.020000457763672
715277,CSCO,2003-09-22,20.780000686645508
715278,CSCO,2003-09-23,21.149999618530277
715279,CSCO,2003-09-24,20.31999969482422
715280,CSCO,2003-09-25,20.059999465942383
715281,CSCO,2003-09-26,19.959999084472656
715282,CSCO,2003-09-29,20.200000762939453
715283,CSCO,2003-09-30,19.59000015258789
715284,CSCO,2003-10-01,20.200000762939453
715285,CSCO,2003-10-02,19.989999771118164
715286,CSCO,2003-10-03,20.76000022888184
715287,CSCO,2003-10-06,20.799999237060547
715288,CSCO,2003-10-07,21.0
715289,CSCO,2003-10-08,20.790000915527344
715290,CSCO,2003-10-09,20.950000762939453
715291,CSCO,2003-10-10,20.790000915527344
715292,CSCO,2003-10-13,21.0
715293,CSCO,2003-10-14,21.13999938964844
715294,CSCO,2003-10-15,21.020000457763672
715295,CSCO,2003-10-16,21.040000915527344
715296,CSCO,2003-10-17,20.63999938964844
715297,CSCO,2003-10-20,21.07999992370605
715298,CSCO,2003-10-21,21.11000061035156
715299,CSCO,2003-10-22,20.6299991607666
715300,CSCO,2003-10-23,20.15999984741211
715301,CSCO,2003-10-24,19.799999237060547
715302,CSCO,2003-10-27,19.93000030517578
715303,CSCO,2003-10-28,20.899999618530277
715304,CSCO,2003-10-29,20.81999969482422
715305,CSCO,2003-10-30,20.86000061035156
715306,CSCO,2003-10-31,20.93000030517578
715307,CSCO,2003-11-03,21.709999084472656
715308,CSCO,2003-11-04,21.57999992370605
715309,CSCO,2003-11-05,21.799999237060547
715310,CSCO,2003-11-06,22.899999618530277
715311,CSCO,2003-11-07,22.34000015258789
715312,CSCO,2003-11-10,22.190000534057617
715313,CSCO,2003-11-11,22.350000381469727
715314,CSCO,2003-11-12,22.96999931335449
715315,CSCO,2003-11-13,22.700000762939453
715316,CSCO,2003-11-14,22.26000022888184
715317,CSCO,2003-11-17,22.049999237060547
715318,CSCO,2003-11-18,21.729999542236328
715319,CSCO,2003-11-19,22.049999237060547
715320,CSCO,2003-11-20,21.940000534057617
715321,CSCO,2003-11-21,22.170000076293945
715322,CSCO,2003-11-24,22.799999237060547
715323,CSCO,2003-11-25,22.6200008392334
715324,CSCO,2003-11-26,22.809999465942383
715325,CSCO,2003-11-28,22.700000762939453
715326,CSCO,2003-12-01,23.18000030517578
715327,CSCO,2003-12-02,23.11000061035156
715328,CSCO,2003-12-03,23.299999237060547
715329,CSCO,2003-12-04,23.979999542236328
715330,CSCO,2003-12-05,23.75
715331,CSCO,2003-12-08,24.290000915527344
715332,CSCO,2003-12-09,23.229999542236328
715333,CSCO,2003-12-10,23.780000686645508
715334,CSCO,2003-12-11,23.93000030517578
715335,CSCO,2003-12-12,24.09000015258789
715336,CSCO,2003-12-15,23.979999542236328
715337,CSCO,2003-12-16,23.770000457763672
715338,CSCO,2003-12-17,23.489999771118164
715339,CSCO,2003-12-18,24.170000076293945
715340,CSCO,2003-12-19,23.790000915527344
715341,CSCO,2003-12-22,23.979999542236328
715342,CSCO,2003-12-23,23.940000534057617
715343,CSCO,2003-12-24,23.8700008392334
715344,CSCO,2003-12-26,23.75
715345,CSCO,2003-12-29,24.399999618530277
715346,CSCO,2003-12-30,24.1200008392334
715347,CSCO,2003-12-31,24.229999542236328
715348,CSCO,2004-01-02,24.25
715349,CSCO,2004-01-05,24.770000457763672
715350,CSCO,2004-01-06,25.059999465942383
715351,CSCO,2004-01-07,25.559999465942383
715352,CSCO,2004-01-08,26.34000015258789
715353,CSCO,2004-01-09,26.479999542236328
715354,CSCO,2004-01-12,27.030000686645508
715355,CSCO,2004-01-13,26.88999938964844
715356,CSCO,2004-01-14,27.399999618530277
715357,CSCO,2004-01-15,27.15999984741211
715358,CSCO,2004-01-16,29.1299991607666
715359,CSCO,2004-01-20,28.86000061035156
715360,CSCO,2004-01-21,28.600000381469727
715361,CSCO,2004-01-22,28.21999931335449
715362,CSCO,2004-01-23,27.32999992370605
715363,CSCO,2004-01-26,28.200000762939453
715364,CSCO,2004-01-27,27.5
715365,CSCO,2004-01-28,26.780000686645508
715366,CSCO,2004-01-29,25.959999084472656
715367,CSCO,2004-01-30,25.709999084472656
715368,CSCO,2004-02-02,26.200000762939453
715369,CSCO,2004-02-03,26.40999984741211
715370,CSCO,2004-02-04,24.07999992370605
715371,CSCO,2004-02-05,23.81999969482422
715372,CSCO,2004-02-06,24.739999771118164
715373,CSCO,2004-02-09,24.670000076293945
715374,CSCO,2004-02-10,24.780000686645508
715375,CSCO,2004-02-11,24.239999771118164
715376,CSCO,2004-02-12,24.049999237060547
715377,CSCO,2004-02-13,24.059999465942383
715378,CSCO,2004-02-17,24.25
715379,CSCO,2004-02-18,24.09000015258789
715380,CSCO,2004-02-19,23.68000030517578
715381,CSCO,2004-02-20,23.190000534057617
715382,CSCO,2004-02-23,22.75
715383,CSCO,2004-02-24,23.049999237060547
715384,CSCO,2004-02-25,23.57999992370605
715385,CSCO,2004-02-26,23.350000381469727
715386,CSCO,2004-02-27,23.15999984741211
715387,CSCO,2004-03-01,23.530000686645508
715388,CSCO,2004-03-02,23.030000686645508
715389,CSCO,2004-03-03,22.700000762939453
715390,CSCO,2004-03-04,23.190000534057617
715391,CSCO,2004-03-05,22.88999938964844
715392,CSCO,2004-03-08,22.36000061035156
715393,CSCO,2004-03-09,22.1200008392334
715394,CSCO,2004-03-10,22.209999084472656
715395,CSCO,2004-03-11,22.34000015258789
715396,CSCO,2004-03-12,23.1299991607666
715397,CSCO,2004-03-15,22.780000686645508
715398,CSCO,2004-03-16,23.1200008392334
715399,CSCO,2004-03-17,23.5
715400,CSCO,2004-03-18,23.170000076293945
715401,CSCO,2004-03-19,22.5
715402,CSCO,2004-03-22,22.350000381469727
715403,CSCO,2004-03-23,22.36000061035156
715404,CSCO,2004-03-24,22.670000076293945
715405,CSCO,2004-03-25,23.57999992370605
715406,CSCO,2004-03-26,23.399999618530277
715407,CSCO,2004-03-29,23.850000381469727
715408,CSCO,2004-03-30,23.93000030517578
715409,CSCO,2004-03-31,23.56999969482422
715410,CSCO,2004-04-01,23.739999771118164
715411,CSCO,2004-04-02,24.43000030517578
715412,CSCO,2004-04-05,24.809999465942383
715413,CSCO,2004-04-06,24.649999618530277
715414,CSCO,2004-04-07,24.239999771118164
715415,CSCO,2004-04-08,24.149999618530277
715416,CSCO,2004-04-12,24.1299991607666
715417,CSCO,2004-04-13,23.6200008392334
715418,CSCO,2004-04-14,23.26000022888184
715419,CSCO,2004-04-15,22.81999969482422
715420,CSCO,2004-04-16,22.479999542236328
715421,CSCO,2004-04-19,22.86000061035156
715422,CSCO,2004-04-20,22.11000061035156
715423,CSCO,2004-04-21,22.3700008392334
715424,CSCO,2004-04-22,23.149999618530277
715425,CSCO,2004-04-23,23.31999969482422
715426,CSCO,2004-04-26,23.13999938964844
715427,CSCO,2004-04-27,22.940000534057617
715428,CSCO,2004-04-28,22.3700008392334
715429,CSCO,2004-04-29,21.90999984741211
715430,CSCO,2004-04-30,20.90999984741211
715431,CSCO,2004-05-03,21.1200008392334
715432,CSCO,2004-05-04,21.3700008392334
715433,CSCO,2004-05-05,21.26000022888184
715434,CSCO,2004-05-06,21.5
715435,CSCO,2004-05-07,21.690000534057617
715436,CSCO,2004-05-10,21.6200008392334
715437,CSCO,2004-05-11,22.25
715438,CSCO,2004-05-12,21.959999084472656
715439,CSCO,2004-05-13,21.76000022888184
715440,CSCO,2004-05-14,21.239999771118164
715441,CSCO,2004-05-17,20.93000030517578
715442,CSCO,2004-05-18,21.0
715443,CSCO,2004-05-19,21.36000061035156
715444,CSCO,2004-05-20,21.520000457763672
715445,CSCO,2004-05-21,21.63999938964844
715446,CSCO,2004-05-24,21.649999618530277
715447,CSCO,2004-05-25,22.239999771118164
715448,CSCO,2004-05-26,22.350000381469727
715449,CSCO,2004-05-27,22.540000915527344
715450,CSCO,2004-05-28,22.3700008392334
715451,CSCO,2004-06-01,22.239999771118164
715452,CSCO,2004-06-02,22.40999984741211
715453,CSCO,2004-06-03,22.350000381469727
715454,CSCO,2004-06-04,22.780000686645508
715455,CSCO,2004-06-07,23.88999938964844
715456,CSCO,2004-06-08,23.739999771118164
715457,CSCO,2004-06-09,23.559999465942383
715458,CSCO,2004-06-10,23.81999969482422
715459,CSCO,2004-06-14,23.31999969482422
715460,CSCO,2004-06-15,23.63999938964844
715461,CSCO,2004-06-16,23.8799991607666
715462,CSCO,2004-06-17,23.36000061035156
715463,CSCO,2004-06-18,23.420000076293945
715464,CSCO,2004-06-21,22.8700008392334
715465,CSCO,2004-06-22,23.21999931335449
715466,CSCO,2004-06-23,23.96999931335449
715467,CSCO,2004-06-24,23.68000030517578
715468,CSCO,2004-06-25,23.43000030517578
715469,CSCO,2004-06-28,23.299999237060547
715470,CSCO,2004-06-29,23.709999084472656
715471,CSCO,2004-06-30,23.700000762939453
715472,CSCO,2004-07-01,23.11000061035156
715473,CSCO,2004-07-02,22.950000762939453
715474,CSCO,2004-07-06,22.3700008392334
715475,CSCO,2004-07-07,22.420000076293945
715476,CSCO,2004-07-08,22.170000076293945
715477,CSCO,2004-07-09,22.36000061035156
715478,CSCO,2004-07-12,22.290000915527344
715479,CSCO,2004-07-13,22.13999938964844
715480,CSCO,2004-07-14,22.100000381469727
715481,CSCO,2004-07-15,22.1299991607666
715482,CSCO,2004-07-16,21.530000686645508
715483,CSCO,2004-07-19,21.36000061035156
715484,CSCO,2004-07-20,21.8799991607666
715485,CSCO,2004-07-21,21.170000076293945
715486,CSCO,2004-07-22,21.38999938964844
715487,CSCO,2004-07-23,20.93000030517578
715488,CSCO,2004-07-26,20.540000915527344
715489,CSCO,2004-07-27,20.709999084472656
715490,CSCO,2004-07-28,20.5
715491,CSCO,2004-07-29,20.799999237060547
715492,CSCO,2004-07-30,20.920000076293945
715493,CSCO,2004-08-02,21.239999771118164
715494,CSCO,2004-08-03,20.739999771118164
715495,CSCO,2004-08-04,21.1200008392334
715496,CSCO,2004-08-05,20.61000061035156
715497,CSCO,2004-08-06,19.93000030517578
715498,CSCO,2004-08-09,20.049999237060547
715499,CSCO,2004-08-10,20.459999084472656
715500,CSCO,2004-08-11,18.290000915527344
715501,CSCO,2004-08-12,17.790000915527344
715502,CSCO,2004-08-13,17.860000610351562
715503,CSCO,2004-08-16,18.229999542236328
715504,CSCO,2004-08-17,18.68000030517578
715505,CSCO,2004-08-18,18.989999771118164
715506,CSCO,2004-08-19,19.100000381469727
715507,CSCO,2004-08-20,18.8799991607666
715508,CSCO,2004-08-23,19.18000030517578
715509,CSCO,2004-08-24,18.96999931335449
715510,CSCO,2004-08-25,19.31999969482422
715511,CSCO,2004-08-26,19.170000076293945
715512,CSCO,2004-08-27,19.46999931335449
715513,CSCO,2004-08-30,19.030000686645508
715514,CSCO,2004-08-31,18.76000022888184
715515,CSCO,2004-09-01,19.09000015258789
715516,CSCO,2004-09-02,19.299999237060547
715517,CSCO,2004-09-03,18.75
715518,CSCO,2004-09-07,19.049999237060547
715519,CSCO,2004-09-08,19.309999465942383
715520,CSCO,2004-09-09,19.93000030517578
715521,CSCO,2004-09-10,20.459999084472656
715522,CSCO,2004-09-13,20.25
715523,CSCO,2004-09-14,20.350000381469727
715524,CSCO,2004-09-15,19.559999465942383
715525,CSCO,2004-09-16,19.59000015258789
715526,CSCO,2004-09-17,19.15999984741211
715527,CSCO,2004-09-20,19.299999237060547
715528,CSCO,2004-09-21,19.649999618530277
715529,CSCO,2004-09-22,18.959999084472656
715530,CSCO,2004-09-23,18.899999618530277
715531,CSCO,2004-09-24,18.399999618530277
715532,CSCO,2004-09-27,18.040000915527344
715533,CSCO,2004-09-28,18.06999969482422
715534,CSCO,2004-09-29,18.309999465942383
715535,CSCO,2004-09-30,18.100000381469727
715536,CSCO,2004-10-01,18.93000030517578
715537,CSCO,2004-10-04,18.959999084472656
715538,CSCO,2004-10-05,19.100000381469727
715539,CSCO,2004-10-06,19.530000686645508
715540,CSCO,2004-10-07,19.1299991607666
715541,CSCO,2004-10-08,18.780000686645508
715542,CSCO,2004-10-11,18.979999542236328
715543,CSCO,2004-10-12,19.15999984741211
715544,CSCO,2004-10-13,18.86000061035156
715545,CSCO,2004-10-14,18.59000015258789
715546,CSCO,2004-10-15,18.479999542236328
715547,CSCO,2004-10-18,18.649999618530277
715548,CSCO,2004-10-19,18.700000762939453
715549,CSCO,2004-10-20,18.450000762939453
715550,CSCO,2004-10-21,18.6299991607666
715551,CSCO,2004-10-22,18.270000457763672
715552,CSCO,2004-10-25,18.059999465942383
715553,CSCO,2004-10-26,18.11000061035156
715554,CSCO,2004-10-27,18.549999237060547
715555,CSCO,2004-10-28,18.950000762939453
715556,CSCO,2004-10-29,19.209999084472656
715557,CSCO,2004-11-01,19.26000022888184
715558,CSCO,2004-11-02,19.290000915527344
715559,CSCO,2004-11-03,19.280000686645508
715560,CSCO,2004-11-04,19.520000457763672
715561,CSCO,2004-11-05,19.96999931335449
715562,CSCO,2004-11-08,19.96999931335449
715563,CSCO,2004-11-09,19.75
715564,CSCO,2004-11-10,18.440000534057617
715565,CSCO,2004-11-11,18.739999771118164
715566,CSCO,2004-11-12,19.26000022888184
715567,CSCO,2004-11-15,19.549999237060547
715568,CSCO,2004-11-16,19.3799991607666
715569,CSCO,2004-11-17,19.540000915527344
715570,CSCO,2004-11-18,19.520000457763672
715571,CSCO,2004-11-19,19.01000022888184
715572,CSCO,2004-11-22,19.149999618530277
715573,CSCO,2004-11-23,19.0
715574,CSCO,2004-11-24,19.209999084472656
715575,CSCO,2004-11-26,19.229999542236328
715576,CSCO,2004-11-29,18.940000534057617
715577,CSCO,2004-11-30,18.75
715578,CSCO,2004-12-01,19.149999618530277
715579,CSCO,2004-12-02,19.200000762939453
715580,CSCO,2004-12-03,19.43000030517578
715581,CSCO,2004-12-06,19.81999969482422
715582,CSCO,2004-12-07,19.729999542236328
715583,CSCO,2004-12-08,19.799999237060547
715584,CSCO,2004-12-09,19.399999618530277
715585,CSCO,2004-12-10,19.420000076293945
715586,CSCO,2004-12-13,19.270000457763672
715587,CSCO,2004-12-14,19.280000686645508
715588,CSCO,2004-12-15,19.399999618530277
715589,CSCO,2004-12-16,19.399999618530277
715590,CSCO,2004-12-17,18.989999771118164
715591,CSCO,2004-12-20,19.049999237060547
715592,CSCO,2004-12-21,19.36000061035156
715593,CSCO,2004-12-22,19.31999969482422
715594,CSCO,2004-12-23,19.450000762939453
715595,CSCO,2004-12-27,19.299999237060547
715596,CSCO,2004-12-28,19.26000022888184
715597,CSCO,2004-12-29,19.309999465942383
715598,CSCO,2004-12-30,19.420000076293945
715599,CSCO,2004-12-31,19.31999969482422
715600,CSCO,2005-01-03,19.31999969482422
715601,CSCO,2005-01-04,18.559999465942383
715602,CSCO,2005-01-05,18.56999969482422
715603,CSCO,2005-01-06,18.850000381469727
715604,CSCO,2005-01-07,18.71999931335449
715605,CSCO,2005-01-10,18.71999931335449
715606,CSCO,2005-01-11,18.63999938964844
715607,CSCO,2005-01-12,18.93000030517578
715608,CSCO,2005-01-13,18.780000686645508
715609,CSCO,2005-01-14,18.8799991607666
715610,CSCO,2005-01-18,18.739999771118164
715611,CSCO,2005-01-19,18.149999618530277
715612,CSCO,2005-01-20,18.31999969482422
715613,CSCO,2005-01-21,18.010000228881836
715614,CSCO,2005-01-24,17.75
715615,CSCO,2005-01-25,17.510000228881836
715616,CSCO,2005-01-26,17.690000534057617
715617,CSCO,2005-01-27,18.18000030517578
715618,CSCO,2005-01-28,17.899999618530273
715619,CSCO,2005-01-31,18.040000915527344
715620,CSCO,2005-02-01,18.1299991607666
715621,CSCO,2005-02-02,18.149999618530277
715622,CSCO,2005-02-03,17.520000457763672
715623,CSCO,2005-02-04,17.899999618530273
715624,CSCO,2005-02-07,18.15999984741211
715625,CSCO,2005-02-08,18.239999771118164
715626,CSCO,2005-02-09,17.6299991607666
715627,CSCO,2005-02-10,17.579999923706055
715628,CSCO,2005-02-11,17.700000762939453
715629,CSCO,2005-02-14,17.969999313354492
715630,CSCO,2005-02-15,17.920000076293945
715631,CSCO,2005-02-16,17.709999084472656
715632,CSCO,2005-02-17,17.450000762939453
715633,CSCO,2005-02-18,17.299999237060547
715634,CSCO,2005-02-22,17.309999465942383
715635,CSCO,2005-02-23,17.280000686645508
715636,CSCO,2005-02-24,17.18000030517578
715637,CSCO,2005-02-25,17.200000762939453
715638,CSCO,2005-02-28,17.420000076293945
715639,CSCO,2005-03-01,17.5
715640,CSCO,2005-03-02,17.739999771118164
715641,CSCO,2005-03-03,17.799999237060547
715642,CSCO,2005-03-04,18.040000915527344
715643,CSCO,2005-03-07,18.239999771118164
715644,CSCO,2005-03-08,18.1200008392334
715645,CSCO,2005-03-09,18.530000686645508
715646,CSCO,2005-03-10,18.709999084472656
715647,CSCO,2005-03-11,18.450000762939453
715648,CSCO,2005-03-14,18.540000915527344
715649,CSCO,2005-03-15,18.25
715650,CSCO,2005-03-16,18.06999969482422
715651,CSCO,2005-03-17,18.030000686645508
715652,CSCO,2005-03-18,17.799999237060547
715653,CSCO,2005-03-21,17.940000534057617
715654,CSCO,2005-03-22,17.920000076293945
715655,CSCO,2005-03-23,17.75
715656,CSCO,2005-03-24,17.8799991607666
715657,CSCO,2005-03-28,17.889999389648438
715658,CSCO,2005-03-29,17.75
715659,CSCO,2005-03-30,18.030000686645508
715660,CSCO,2005-03-31,17.889999389648438
715661,CSCO,2005-04-01,17.700000762939453
715662,CSCO,2005-04-04,17.670000076293945
715663,CSCO,2005-04-05,17.81999969482422
715664,CSCO,2005-04-06,17.770000457763672
715665,CSCO,2005-04-07,18.149999618530277
715666,CSCO,2005-04-08,17.899999618530273
715667,CSCO,2005-04-11,17.989999771118164
715668,CSCO,2005-04-12,18.239999771118164
715669,CSCO,2005-04-13,18.0
715670,CSCO,2005-04-14,17.809999465942383
715671,CSCO,2005-04-15,17.200000762939453
715672,CSCO,2005-04-18,17.020000457763672
715673,CSCO,2005-04-19,17.18000030517578
715674,CSCO,2005-04-20,17.190000534057617
715675,CSCO,2005-04-21,17.68000030517578
715676,CSCO,2005-04-22,17.43000030517578
715677,CSCO,2005-04-25,17.479999542236328
715678,CSCO,2005-04-26,17.280000686645508
715679,CSCO,2005-04-27,17.25
715680,CSCO,2005-04-28,17.139999389648438
715681,CSCO,2005-04-29,17.270000457763672
715682,CSCO,2005-05-02,17.260000228881836
715683,CSCO,2005-05-03,17.309999465942383
715684,CSCO,2005-05-04,17.649999618530273
715685,CSCO,2005-05-05,18.0
715686,CSCO,2005-05-06,18.020000457763672
715687,CSCO,2005-05-09,18.209999084472656
715688,CSCO,2005-05-10,18.209999084472656
715689,CSCO,2005-05-11,18.549999237060547
715690,CSCO,2005-05-12,18.700000762939453
715691,CSCO,2005-05-13,18.88999938964844
715692,CSCO,2005-05-16,19.09000015258789
715693,CSCO,2005-05-17,19.059999465942383
715694,CSCO,2005-05-18,19.239999771118164
715695,CSCO,2005-05-19,19.3799991607666
715696,CSCO,2005-05-20,19.46999931335449
715697,CSCO,2005-05-23,19.549999237060547
715698,CSCO,2005-05-24,20.0
715699,CSCO,2005-05-25,19.6200008392334
715700,CSCO,2005-05-26,19.899999618530277
715701,CSCO,2005-05-27,19.790000915527344
715702,CSCO,2005-05-31,19.399999618530277
715703,CSCO,2005-06-01,19.63999938964844
715704,CSCO,2005-06-02,19.8799991607666
715705,CSCO,2005-06-03,19.399999618530277
715706,CSCO,2005-06-06,19.3799991607666
715707,CSCO,2005-06-07,19.40999984741211
715708,CSCO,2005-06-08,19.40999984741211
715709,CSCO,2005-06-09,19.46999931335449
715710,CSCO,2005-06-10,19.239999771118164
715711,CSCO,2005-06-13,19.299999237060547
715712,CSCO,2005-06-14,19.18000030517578
715713,CSCO,2005-06-15,19.31999969482422
715714,CSCO,2005-06-16,19.530000686645508
715715,CSCO,2005-06-17,19.530000686645508
715716,CSCO,2005-06-20,19.600000381469727
715717,CSCO,2005-06-21,19.770000457763672
715718,CSCO,2005-06-22,19.799999237060547
715719,CSCO,2005-06-23,19.780000686645508
715720,CSCO,2005-06-24,19.299999237060547
715721,CSCO,2005-06-27,19.030000686645508
715722,CSCO,2005-06-28,19.15999984741211
715723,CSCO,2005-06-29,19.36000061035156
715724,CSCO,2005-06-30,19.07999992370605
715725,CSCO,2005-07-01,18.989999771118164
715726,CSCO,2005-07-05,18.81999969482422
715727,CSCO,2005-07-06,18.81999969482422
715728,CSCO,2005-07-07,18.84000015258789
715729,CSCO,2005-07-08,19.309999465942383
715730,CSCO,2005-07-11,19.540000915527344
715731,CSCO,2005-07-12,19.780000686645508
715732,CSCO,2005-07-13,19.96999931335449
715733,CSCO,2005-07-14,19.940000534057617
715734,CSCO,2005-07-15,19.88999938964844
715735,CSCO,2005-07-18,19.649999618530277
715736,CSCO,2005-07-19,20.170000076293945
715737,CSCO,2005-07-20,20.1200008392334
715738,CSCO,2005-07-21,19.559999465942383
715739,CSCO,2005-07-22,19.31999969482422
715740,CSCO,2005-07-25,18.850000381469727
715741,CSCO,2005-07-26,19.059999465942383
715742,CSCO,2005-07-27,19.18000030517578
715743,CSCO,2005-07-28,19.299999237060547
715744,CSCO,2005-07-29,19.149999618530277
715745,CSCO,2005-08-01,19.26000022888184
715746,CSCO,2005-08-02,19.489999771118164
715747,CSCO,2005-08-03,19.540000915527344
715748,CSCO,2005-08-04,19.43000030517578
715749,CSCO,2005-08-05,19.299999237060547
715750,CSCO,2005-08-08,19.25
715751,CSCO,2005-08-09,19.61000061035156
715752,CSCO,2005-08-10,18.25
715753,CSCO,2005-08-11,18.059999465942383
715754,CSCO,2005-08-12,17.799999237060547
715755,CSCO,2005-08-15,17.709999084472656
715756,CSCO,2005-08-16,17.6299991607666
715757,CSCO,2005-08-17,17.84000015258789
715758,CSCO,2005-08-18,17.65999984741211
715759,CSCO,2005-08-19,17.81999969482422
715760,CSCO,2005-08-22,17.690000534057617
715761,CSCO,2005-08-23,17.760000228881836
715762,CSCO,2005-08-24,17.520000457763672
715763,CSCO,2005-08-25,17.479999542236328
715764,CSCO,2005-08-26,17.399999618530273
715765,CSCO,2005-08-29,17.639999389648438
715766,CSCO,2005-08-30,17.510000228881836
715767,CSCO,2005-08-31,17.6200008392334
715768,CSCO,2005-09-01,17.649999618530273
715769,CSCO,2005-09-02,17.719999313354492
715770,CSCO,2005-09-06,18.200000762939453
715771,CSCO,2005-09-07,18.399999618530277
715772,CSCO,2005-09-08,18.3700008392334
715773,CSCO,2005-09-09,18.57999992370605
715774,CSCO,2005-09-12,18.479999542236328
715775,CSCO,2005-09-13,18.25
715776,CSCO,2005-09-14,17.84000015258789
715777,CSCO,2005-09-15,18.030000686645508
715778,CSCO,2005-09-16,18.420000076293945
715779,CSCO,2005-09-19,18.170000076293945
715780,CSCO,2005-09-20,17.969999313354492
715781,CSCO,2005-09-21,17.850000381469727
715782,CSCO,2005-09-22,18.11000061035156
715783,CSCO,2005-09-23,18.049999237060547
715784,CSCO,2005-09-26,17.920000076293945
715785,CSCO,2005-09-27,17.719999313354492
715786,CSCO,2005-09-28,17.920000076293945
715787,CSCO,2005-09-29,17.860000610351562
715788,CSCO,2005-09-30,17.920000076293945
715789,CSCO,2005-10-03,17.739999771118164
715790,CSCO,2005-10-04,17.670000076293945
715791,CSCO,2005-10-05,17.5
715792,CSCO,2005-10-06,17.729999542236328
715793,CSCO,2005-10-07,17.6299991607666
715794,CSCO,2005-10-10,17.489999771118164
715795,CSCO,2005-10-11,17.190000534057617
715796,CSCO,2005-10-12,17.43000030517578
715797,CSCO,2005-10-13,17.299999237060547
715798,CSCO,2005-10-14,17.270000457763672
715799,CSCO,2005-10-17,17.170000076293945
715800,CSCO,2005-10-18,16.979999542236328
715801,CSCO,2005-10-19,17.200000762939453
715802,CSCO,2005-10-20,16.93000030517578
715803,CSCO,2005-10-21,17.030000686645508
715804,CSCO,2005-10-24,17.15999984741211
715805,CSCO,2005-10-25,17.1200008392334
715806,CSCO,2005-10-26,17.100000381469727
715807,CSCO,2005-10-27,17.049999237060547
715808,CSCO,2005-10-28,17.139999389648438
715809,CSCO,2005-10-31,17.450000762939453
715810,CSCO,2005-11-01,17.479999542236328
715811,CSCO,2005-11-02,17.6299991607666
715812,CSCO,2005-11-03,17.510000228881836
715813,CSCO,2005-11-04,17.8700008392334
715814,CSCO,2005-11-07,17.850000381469727
715815,CSCO,2005-11-08,17.860000610351562
715816,CSCO,2005-11-09,17.75
715817,CSCO,2005-11-10,17.149999618530273
715818,CSCO,2005-11-11,17.469999313354492
715819,CSCO,2005-11-14,17.350000381469727
715820,CSCO,2005-11-15,17.270000457763672
715821,CSCO,2005-11-16,17.219999313354492
715822,CSCO,2005-11-17,17.3700008392334
715823,CSCO,2005-11-18,17.020000457763672
715824,CSCO,2005-11-21,17.059999465942383
715825,CSCO,2005-11-22,17.280000686645508
715826,CSCO,2005-11-23,17.440000534057617
715827,CSCO,2005-11-25,17.549999237060547
715828,CSCO,2005-11-28,17.479999542236328
715829,CSCO,2005-11-29,17.510000228881836
715830,CSCO,2005-11-30,17.540000915527344
715831,CSCO,2005-12-01,17.690000534057617
715832,CSCO,2005-12-02,17.639999389648438
715833,CSCO,2005-12-05,17.5
715834,CSCO,2005-12-06,17.559999465942383
715835,CSCO,2005-12-07,17.780000686645508
715836,CSCO,2005-12-08,17.639999389648438
715837,CSCO,2005-12-09,17.549999237060547
715838,CSCO,2005-12-12,17.520000457763672
715839,CSCO,2005-12-13,17.5
715840,CSCO,2005-12-14,17.690000534057617
715841,CSCO,2005-12-15,17.760000228881836
715842,CSCO,2005-12-16,17.520000457763672
715843,CSCO,2005-12-19,17.469999313354492
715844,CSCO,2005-12-20,17.309999465942383
715845,CSCO,2005-12-21,17.209999084472656
715846,CSCO,2005-12-22,17.290000915527344
715847,CSCO,2005-12-23,17.350000381469727
715848,CSCO,2005-12-27,17.25
715849,CSCO,2005-12-28,17.290000915527344
715850,CSCO,2005-12-29,17.239999771118164
715851,CSCO,2005-12-30,17.1200008392334
715852,CSCO,2006-01-03,17.450000762939453
715853,CSCO,2006-01-04,17.850000381469727
715854,CSCO,2006-01-05,18.350000381469727
715855,CSCO,2006-01-06,18.770000457763672
715856,CSCO,2006-01-09,19.059999465942383
715857,CSCO,2006-01-10,18.96999931335449
715858,CSCO,2006-01-11,19.399999618530277
715859,CSCO,2006-01-12,19.200000762939453
715860,CSCO,2006-01-13,18.920000076293945
715861,CSCO,2006-01-17,18.68000030517578
715862,CSCO,2006-01-18,18.729999542236328
715863,CSCO,2006-01-19,19.020000457763672
715864,CSCO,2006-01-20,18.51000022888184
715865,CSCO,2006-01-23,18.15999984741211
715866,CSCO,2006-01-24,18.32999992370605
715867,CSCO,2006-01-25,18.56999969482422
715868,CSCO,2006-01-26,18.57999992370605
715869,CSCO,2006-01-27,18.780000686645508
715870,CSCO,2006-01-30,18.88999938964844
715871,CSCO,2006-01-31,18.56999969482422
715872,CSCO,2006-02-01,18.57999992370605
715873,CSCO,2006-02-02,18.3700008392334
715874,CSCO,2006-02-03,18.149999618530277
715875,CSCO,2006-02-06,17.829999923706055
715876,CSCO,2006-02-07,18.09000015258789
715877,CSCO,2006-02-08,19.399999618530277
715878,CSCO,2006-02-09,19.549999237060547
715879,CSCO,2006-02-10,19.76000022888184
715880,CSCO,2006-02-13,19.549999237060547
715881,CSCO,2006-02-14,19.700000762939453
715882,CSCO,2006-02-15,19.940000534057617
715883,CSCO,2006-02-16,19.979999542236328
715884,CSCO,2006-02-17,19.86000061035156
715885,CSCO,2006-02-21,19.57999992370605
715886,CSCO,2006-02-22,19.670000076293945
715887,CSCO,2006-02-23,19.71999931335449
715888,CSCO,2006-02-24,19.850000381469727
715889,CSCO,2006-02-27,19.96999931335449
715890,CSCO,2006-02-28,20.239999771118164
715891,CSCO,2006-03-01,21.059999465942383
715892,CSCO,2006-03-02,20.8799991607666
715893,CSCO,2006-03-03,21.040000915527344
715894,CSCO,2006-03-06,21.049999237060547
715895,CSCO,2006-03-07,20.8700008392334
715896,CSCO,2006-03-08,20.86000061035156
715897,CSCO,2006-03-09,20.440000534057617
715898,CSCO,2006-03-10,20.81999969482422
715899,CSCO,2006-03-13,20.86000061035156
715900,CSCO,2006-03-14,21.25
715901,CSCO,2006-03-15,21.440000534057617
715902,CSCO,2006-03-16,21.25
715903,CSCO,2006-03-17,21.6200008392334
715904,CSCO,2006-03-20,21.68000030517578
715905,CSCO,2006-03-21,21.40999984741211
715906,CSCO,2006-03-22,21.420000076293945
715907,CSCO,2006-03-23,21.40999984741211
715908,CSCO,2006-03-24,21.36000061035156
715909,CSCO,2006-03-27,21.690000534057617
715910,CSCO,2006-03-28,21.32999992370605
715911,CSCO,2006-03-29,21.56999969482422
715912,CSCO,2006-03-30,21.96999931335449
715913,CSCO,2006-03-31,21.670000076293945
715914,CSCO,2006-04-03,21.59000015258789
715915,CSCO,2006-04-04,21.559999465942383
715916,CSCO,2006-04-05,21.690000534057617
715917,CSCO,2006-04-06,21.18000030517578
715918,CSCO,2006-04-07,20.809999465942383
715919,CSCO,2006-04-10,20.989999771118164
715920,CSCO,2006-04-11,21.030000686645508
715921,CSCO,2006-04-12,21.020000457763672
715922,CSCO,2006-04-13,21.18000030517578
715923,CSCO,2006-04-17,20.86000061035156
715924,CSCO,2006-04-18,21.46999931335449
715925,CSCO,2006-04-19,21.26000022888184
715926,CSCO,2006-04-20,21.030000686645508
715927,CSCO,2006-04-21,20.68000030517578
715928,CSCO,2006-04-24,20.290000915527344
715929,CSCO,2006-04-25,20.46999931335449
715930,CSCO,2006-04-26,20.729999542236328
715931,CSCO,2006-04-27,20.979999542236328
715932,CSCO,2006-04-28,20.950000762939453
715933,CSCO,2006-05-01,20.959999084472656
715934,CSCO,2006-05-02,21.38999938964844
715935,CSCO,2006-05-03,21.489999771118164
715936,CSCO,2006-05-04,21.86000061035156
715937,CSCO,2006-05-05,21.75
715938,CSCO,2006-05-08,21.76000022888184
715939,CSCO,2006-05-09,21.68000030517578
715940,CSCO,2006-05-10,20.75
715941,CSCO,2006-05-11,20.049999237060547
715942,CSCO,2006-05-12,20.34000015258789
715943,CSCO,2006-05-15,20.559999465942383
715944,CSCO,2006-05-16,20.209999084472656
715945,CSCO,2006-05-17,20.18000030517578
715946,CSCO,2006-05-18,20.290000915527344
715947,CSCO,2006-05-19,20.8700008392334
715948,CSCO,2006-05-22,20.600000381469727
715949,CSCO,2006-05-23,20.3700008392334
715950,CSCO,2006-05-24,20.489999771118164
715951,CSCO,2006-05-25,20.520000457763672
715952,CSCO,2006-05-26,20.309999465942383
715953,CSCO,2006-05-30,19.770000457763672
715954,CSCO,2006-05-31,19.68000030517578
715955,CSCO,2006-06-01,20.5
715956,CSCO,2006-06-02,20.440000534057617
715957,CSCO,2006-06-05,19.8799991607666
715958,CSCO,2006-06-06,20.170000076293945
715959,CSCO,2006-06-07,19.90999984741211
715960,CSCO,2006-06-08,19.88999938964844
715961,CSCO,2006-06-09,19.96999931335449
715962,CSCO,2006-06-12,19.479999542236328
715963,CSCO,2006-06-13,19.36000061035156
715964,CSCO,2006-06-14,19.61000061035156
715965,CSCO,2006-06-15,20.21999931335449
715966,CSCO,2006-06-16,19.979999542236328
715967,CSCO,2006-06-19,19.81999969482422
715968,CSCO,2006-06-20,19.729999542236328
715969,CSCO,2006-06-21,20.06999969482422
715970,CSCO,2006-06-22,19.690000534057617
715971,CSCO,2006-06-23,19.61000061035156
715972,CSCO,2006-06-26,19.600000381469727
715973,CSCO,2006-06-27,19.299999237060547
715974,CSCO,2006-06-28,19.3799991607666
715975,CSCO,2006-06-29,19.90999984741211
715976,CSCO,2006-06-30,19.530000686645508
715977,CSCO,2006-07-03,20.0
715978,CSCO,2006-07-05,19.600000381469727
715979,CSCO,2006-07-06,19.6299991607666
715980,CSCO,2006-07-07,19.38999938964844
715981,CSCO,2006-07-10,18.96999931335449
715982,CSCO,2006-07-11,18.690000534057617
715983,CSCO,2006-07-12,18.26000022888184
715984,CSCO,2006-07-13,18.020000457763672
715985,CSCO,2006-07-14,17.940000534057617
715986,CSCO,2006-07-17,17.969999313354492
715987,CSCO,2006-07-18,17.8799991607666
715988,CSCO,2006-07-19,18.0
715989,CSCO,2006-07-20,17.8799991607666
715990,CSCO,2006-07-21,17.459999084472656
715991,CSCO,2006-07-24,17.950000762939453
715992,CSCO,2006-07-25,18.06999969482422
715993,CSCO,2006-07-26,17.940000534057617
715994,CSCO,2006-07-27,17.690000534057617
715995,CSCO,2006-07-28,18.07999992370605
715996,CSCO,2006-07-31,17.8799991607666
715997,CSCO,2006-08-01,17.479999542236328
715998,CSCO,2006-08-02,17.479999542236328
715999,CSCO,2006-08-03,17.559999465942383
716000,CSCO,2006-08-04,17.239999771118164
716001,CSCO,2006-08-07,17.40999984741211
716002,CSCO,2006-08-08,17.290000915527344
716003,CSCO,2006-08-09,19.780000686645508
716004,CSCO,2006-08-10,19.559999465942383
716005,CSCO,2006-08-11,19.540000915527344
716006,CSCO,2006-08-14,20.09000015258789
716007,CSCO,2006-08-15,20.649999618530277
716008,CSCO,2006-08-16,21.100000381469727
716009,CSCO,2006-08-17,20.850000381469727
716010,CSCO,2006-08-18,20.86000061035156
716011,CSCO,2006-08-21,20.90999984741211
716012,CSCO,2006-08-22,21.239999771118164
716013,CSCO,2006-08-23,21.049999237060547
716014,CSCO,2006-08-24,21.09000015258789
716015,CSCO,2006-08-25,21.049999237060547
716016,CSCO,2006-08-28,21.40999984741211
716017,CSCO,2006-08-29,21.68000030517578
716018,CSCO,2006-08-30,21.670000076293945
716019,CSCO,2006-08-31,21.989999771118164
716020,CSCO,2006-09-01,22.270000457763672
716021,CSCO,2006-09-05,22.09000015258789
716022,CSCO,2006-09-06,21.690000534057617
716023,CSCO,2006-09-07,21.540000915527344
716024,CSCO,2006-09-08,21.75
716025,CSCO,2006-09-11,21.959999084472656
716026,CSCO,2006-09-12,22.649999618530277
716027,CSCO,2006-09-13,22.649999618530277
716028,CSCO,2006-09-14,22.700000762939453
716029,CSCO,2006-09-15,22.71999931335449
716030,CSCO,2006-09-18,22.84000015258789
716031,CSCO,2006-09-19,22.76000022888184
716032,CSCO,2006-09-20,23.270000457763672
716033,CSCO,2006-09-21,23.01000022888184
716034,CSCO,2006-09-22,22.8799991607666
716035,CSCO,2006-09-25,23.229999542236328
716036,CSCO,2006-09-26,23.5
716037,CSCO,2006-09-27,23.350000381469727
716038,CSCO,2006-09-28,23.479999542236328
716039,CSCO,2006-09-29,22.979999542236328
716040,CSCO,2006-10-02,22.979999542236328
716041,CSCO,2006-10-03,23.40999984741211
716042,CSCO,2006-10-04,23.93000030517578
716043,CSCO,2006-10-05,23.899999618530277
716044,CSCO,2006-10-06,24.09000015258789
716045,CSCO,2006-10-09,24.309999465942383
716046,CSCO,2006-10-10,24.32999992370605
716047,CSCO,2006-10-11,24.399999618530277
716048,CSCO,2006-10-12,24.450000762939453
716049,CSCO,2006-10-13,24.530000686645508
716050,CSCO,2006-10-16,24.59000015258789
716051,CSCO,2006-10-17,24.479999542236328
716052,CSCO,2006-10-18,24.18000030517578
716053,CSCO,2006-10-19,24.15999984741211
716054,CSCO,2006-10-20,24.549999237060547
716055,CSCO,2006-10-23,24.43000030517578
716056,CSCO,2006-10-24,24.34000015258789
716057,CSCO,2006-10-25,24.290000915527344
716058,CSCO,2006-10-26,24.190000534057617
716059,CSCO,2006-10-27,23.71999931335449
716060,CSCO,2006-10-30,23.899999618530277
716061,CSCO,2006-10-31,24.1299991607666
716062,CSCO,2006-11-01,24.100000381469727
716063,CSCO,2006-11-02,24.049999237060547
716064,CSCO,2006-11-03,23.770000457763672
716065,CSCO,2006-11-06,24.68000030517578
716066,CSCO,2006-11-07,24.84000015258789
716067,CSCO,2006-11-08,25.100000381469727
716068,CSCO,2006-11-09,26.709999084472656
716069,CSCO,2006-11-10,26.739999771118164
716070,CSCO,2006-11-13,26.68000030517578
716071,CSCO,2006-11-14,26.63999938964844
716072,CSCO,2006-11-15,26.600000381469727
716073,CSCO,2006-11-16,27.149999618530277
716074,CSCO,2006-11-17,26.93000030517578
716075,CSCO,2006-11-20,27.11000061035156
716076,CSCO,2006-11-21,26.799999237060547
716077,CSCO,2006-11-22,26.90999984741211
716078,CSCO,2006-11-24,26.84000015258789
716079,CSCO,2006-11-27,25.799999237060547
716080,CSCO,2006-11-28,27.030000686645508
716081,CSCO,2006-11-29,27.07999992370605
716082,CSCO,2006-11-30,26.90999984741211
716083,CSCO,2006-12-01,26.690000534057617
716084,CSCO,2006-12-04,27.25
716085,CSCO,2006-12-05,27.040000915527344
716086,CSCO,2006-12-06,27.09000015258789
716087,CSCO,2006-12-07,26.8799991607666
716088,CSCO,2006-12-08,26.979999542236328
716089,CSCO,2006-12-11,27.11000061035156
716090,CSCO,2006-12-12,27.07999992370605
716091,CSCO,2006-12-13,27.25
716092,CSCO,2006-12-14,27.309999465942383
716093,CSCO,2006-12-15,27.559999465942383
716094,CSCO,2006-12-18,27.61000061035156
716095,CSCO,2006-12-19,27.6299991607666
716096,CSCO,2006-12-20,27.38999938964844
716097,CSCO,2006-12-21,27.290000915527344
716098,CSCO,2006-12-22,26.93000030517578
716099,CSCO,2006-12-26,27.190000534057617
716100,CSCO,2006-12-27,27.299999237060547
716101,CSCO,2006-12-28,27.420000076293945
716102,CSCO,2006-12-29,27.32999992370605
716103,CSCO,2007-01-03,27.729999542236328
716104,CSCO,2007-01-04,28.459999084472656
716105,CSCO,2007-01-05,28.46999931335449
716106,CSCO,2007-01-08,28.6299991607666
716107,CSCO,2007-01-09,28.46999931335449
716108,CSCO,2007-01-10,28.68000030517578
716109,CSCO,2007-01-11,28.690000534057617
716110,CSCO,2007-01-12,28.920000076293945
716111,CSCO,2007-01-16,28.040000915527344
716112,CSCO,2007-01-17,26.979999542236328
716113,CSCO,2007-01-18,26.450000762939453
716114,CSCO,2007-01-19,26.700000762939453
716115,CSCO,2007-01-22,26.530000686645508
716116,CSCO,2007-01-23,26.040000915527344
716117,CSCO,2007-01-24,26.88999938964844
716118,CSCO,2007-01-25,26.21999931335449
716119,CSCO,2007-01-26,26.350000381469727
716120,CSCO,2007-01-29,26.209999084472656
716121,CSCO,2007-01-30,26.25
716122,CSCO,2007-01-31,26.6200008392334
716123,CSCO,2007-02-01,26.59000015258789
716124,CSCO,2007-02-02,27.13999938964844
716125,CSCO,2007-02-05,27.51000022888184
716126,CSCO,2007-02-06,27.280000686645508
716127,CSCO,2007-02-07,28.09000015258789
716128,CSCO,2007-02-08,28.13999938964844
716129,CSCO,2007-02-09,27.709999084472656
716130,CSCO,2007-02-12,27.540000915527344
716131,CSCO,2007-02-13,27.18000030517578
716132,CSCO,2007-02-14,27.459999084472656
716133,CSCO,2007-02-15,27.559999465942383
716134,CSCO,2007-02-16,27.520000457763672
716135,CSCO,2007-02-20,27.65999984741211
716136,CSCO,2007-02-21,27.3799991607666
716137,CSCO,2007-02-22,27.399999618530277
716138,CSCO,2007-02-23,27.51000022888184
716139,CSCO,2007-02-26,27.239999771118164
716140,CSCO,2007-02-27,25.709999084472656
716141,CSCO,2007-02-28,25.940000534057617
716142,CSCO,2007-03-01,25.850000381469727
716143,CSCO,2007-03-02,25.299999237060547
716144,CSCO,2007-03-05,25.459999084472656
716145,CSCO,2007-03-06,25.959999084472656
716146,CSCO,2007-03-07,25.8700008392334
716147,CSCO,2007-03-08,26.149999618530277
716148,CSCO,2007-03-09,26.07999992370605
716149,CSCO,2007-03-12,26.170000076293945
716150,CSCO,2007-03-13,25.5
716151,CSCO,2007-03-14,25.850000381469727
716152,CSCO,2007-03-15,25.809999465942383
716153,CSCO,2007-03-16,25.989999771118164
716154,CSCO,2007-03-19,26.299999237060547
716155,CSCO,2007-03-20,26.34000015258789
716156,CSCO,2007-03-21,26.790000915527344
716157,CSCO,2007-03-22,26.3700008392334
716158,CSCO,2007-03-23,26.190000534057617
716159,CSCO,2007-03-26,26.34000015258789
716160,CSCO,2007-03-27,25.93000030517578
716161,CSCO,2007-03-28,25.700000762939453
716162,CSCO,2007-03-29,25.43000030517578
716163,CSCO,2007-03-30,25.530000686645508
716164,CSCO,2007-04-02,25.399999618530277
716165,CSCO,2007-04-03,25.850000381469727
716166,CSCO,2007-04-04,26.100000381469727
716167,CSCO,2007-04-05,26.059999465942383
716168,CSCO,2007-04-09,26.200000762939453
716169,CSCO,2007-04-10,25.989999771118164
716170,CSCO,2007-04-11,25.790000915527344
716171,CSCO,2007-04-12,25.96999931335449
716172,CSCO,2007-04-13,26.68000030517578
716173,CSCO,2007-04-16,26.6200008392334
716174,CSCO,2007-04-17,26.84000015258789
716175,CSCO,2007-04-18,26.8700008392334
716176,CSCO,2007-04-19,26.68000030517578
716177,CSCO,2007-04-20,26.989999771118164
716178,CSCO,2007-04-23,26.57999992370605
716179,CSCO,2007-04-24,26.32999992370605
716180,CSCO,2007-04-25,26.780000686645508
716181,CSCO,2007-04-26,26.549999237060547
716182,CSCO,2007-04-27,27.030000686645508
716183,CSCO,2007-04-30,26.739999771118164
716184,CSCO,2007-05-01,26.86000061035156
716185,CSCO,2007-05-02,27.670000076293945
716186,CSCO,2007-05-03,27.700000762939453
716187,CSCO,2007-05-04,27.90999984741211
716188,CSCO,2007-05-07,27.809999465942383
716189,CSCO,2007-05-08,28.36000061035156
716190,CSCO,2007-05-09,26.51000022888184
716191,CSCO,2007-05-10,26.290000915527344
716192,CSCO,2007-05-11,26.6299991607666
716193,CSCO,2007-05-14,26.290000915527344
716194,CSCO,2007-05-15,26.1299991607666
716195,CSCO,2007-05-16,26.479999542236328
716196,CSCO,2007-05-17,26.280000686645508
716197,CSCO,2007-05-18,26.209999084472656
716198,CSCO,2007-05-21,26.399999618530277
716199,CSCO,2007-05-22,26.3700008392334
716200,CSCO,2007-05-23,25.96999931335449
716201,CSCO,2007-05-24,25.399999618530277
716202,CSCO,2007-05-25,25.520000457763672
716203,CSCO,2007-05-29,25.899999618530277
716204,CSCO,2007-05-30,26.38999938964844
716205,CSCO,2007-05-31,26.920000076293945
716206,CSCO,2007-06-01,26.86000061035156
716207,CSCO,2007-06-04,27.01000022888184
716208,CSCO,2007-06-05,27.200000762939453
716209,CSCO,2007-06-06,26.600000381469727
716210,CSCO,2007-06-07,25.850000381469727
716211,CSCO,2007-06-08,26.479999542236328
716212,CSCO,2007-06-11,26.31999969482422
716213,CSCO,2007-06-12,26.059999465942383
716214,CSCO,2007-06-13,26.530000686645508
716215,CSCO,2007-06-14,26.82999992370605
716216,CSCO,2007-06-15,27.38999938964844
716217,CSCO,2007-06-18,27.209999084472656
716218,CSCO,2007-06-19,27.299999237060547
716219,CSCO,2007-06-20,27.200000762939453
716220,CSCO,2007-06-21,27.31999969482422
716221,CSCO,2007-06-22,26.920000076293945
716222,CSCO,2007-06-25,27.030000686645508
716223,CSCO,2007-06-26,27.149999618530277
716224,CSCO,2007-06-27,27.270000457763672
716225,CSCO,2007-06-28,27.850000381469727
716226,CSCO,2007-06-29,27.850000381469727
716227,CSCO,2007-07-02,27.88999938964844
716228,CSCO,2007-07-03,28.100000381469727
716229,CSCO,2007-07-05,28.3700008392334
716230,CSCO,2007-07-06,28.46999931335449
716231,CSCO,2007-07-09,28.450000762939453
716232,CSCO,2007-07-10,28.309999465942383
716233,CSCO,2007-07-11,28.76000022888184
716234,CSCO,2007-07-12,29.799999237060547
716235,CSCO,2007-07-13,29.88999938964844
716236,CSCO,2007-07-16,29.88999938964844
716237,CSCO,2007-07-17,29.729999542236328
716238,CSCO,2007-07-18,29.440000534057617
716239,CSCO,2007-07-19,29.940000534057617
716240,CSCO,2007-07-20,29.59000015258789
716241,CSCO,2007-07-23,30.26000022888184
716242,CSCO,2007-07-24,29.76000022888184
716243,CSCO,2007-07-25,29.90999984741211
716244,CSCO,2007-07-26,29.670000076293945
716245,CSCO,2007-07-27,28.96999931335449
716246,CSCO,2007-07-30,29.489999771118164
716247,CSCO,2007-07-31,28.90999984741211
716248,CSCO,2007-08-01,29.770000457763672
716249,CSCO,2007-08-02,30.1299991607666
716250,CSCO,2007-08-03,29.459999084472656
716251,CSCO,2007-08-06,29.5
716252,CSCO,2007-08-07,29.690000534057617
716253,CSCO,2007-08-08,31.68000030517578
716254,CSCO,2007-08-09,31.399999618530277
716255,CSCO,2007-08-10,31.38999938964844
716256,CSCO,2007-08-13,30.82999992370605
716257,CSCO,2007-08-14,30.26000022888184
716258,CSCO,2007-08-15,29.920000076293945
716259,CSCO,2007-08-16,29.299999237060547
716260,CSCO,2007-08-17,29.989999771118164
716261,CSCO,2007-08-20,29.76000022888184
716262,CSCO,2007-08-21,30.100000381469727
716263,CSCO,2007-08-22,30.26000022888184
716264,CSCO,2007-08-23,30.270000457763672
716265,CSCO,2007-08-24,30.729999542236328
716266,CSCO,2007-08-27,31.100000381469727
716267,CSCO,2007-08-28,30.40999984741211
716268,CSCO,2007-08-29,31.0
716269,CSCO,2007-08-30,31.43000030517578
716270,CSCO,2007-08-31,31.920000076293945
716271,CSCO,2007-09-04,32.31999969482422
716272,CSCO,2007-09-05,32.220001220703125
716273,CSCO,2007-09-06,31.84000015258789
716274,CSCO,2007-09-07,31.520000457763672
716275,CSCO,2007-09-10,31.739999771118164
716276,CSCO,2007-09-11,32.15999984741211
716277,CSCO,2007-09-12,31.780000686645508
716278,CSCO,2007-09-13,31.51000022888184
716279,CSCO,2007-09-14,31.559999465942383
716280,CSCO,2007-09-17,31.5
716281,CSCO,2007-09-18,32.040000915527344
716282,CSCO,2007-09-19,32.09000015258789
716283,CSCO,2007-09-20,32.209999084472656
716284,CSCO,2007-09-21,32.29999923706055
716285,CSCO,2007-09-24,31.8799991607666
716286,CSCO,2007-09-25,32.439998626708984
716287,CSCO,2007-09-26,32.9900016784668
716288,CSCO,2007-09-27,33.22999954223633
716289,CSCO,2007-09-28,33.130001068115234
716290,CSCO,2007-10-01,32.9900016784668
716291,CSCO,2007-10-02,33.0099983215332
716292,CSCO,2007-10-03,32.45000076293945
716293,CSCO,2007-10-04,32.150001525878906
716294,CSCO,2007-10-05,32.650001525878906
716295,CSCO,2007-10-08,32.709999084472656
716296,CSCO,2007-10-09,33.08000183105469
716297,CSCO,2007-10-10,33.27000045776367
716298,CSCO,2007-10-11,32.79999923706055
716299,CSCO,2007-10-12,32.91999816894531
716300,CSCO,2007-10-15,32.790000915527344
716301,CSCO,2007-10-16,32.290000915527344
716302,CSCO,2007-10-17,32.459999084472656
716303,CSCO,2007-10-18,32.68000030517578
716304,CSCO,2007-10-19,31.5
716305,CSCO,2007-10-22,31.3700008392334
716306,CSCO,2007-10-23,31.540000915527344
716307,CSCO,2007-10-24,31.26000022888184
716308,CSCO,2007-10-25,31.18000030517578
716309,CSCO,2007-10-26,31.899999618530277
716310,CSCO,2007-10-29,32.40999984741211
716311,CSCO,2007-10-30,32.61000061035156
716312,CSCO,2007-10-31,33.060001373291016
716313,CSCO,2007-11-01,32.18000030517578
716314,CSCO,2007-11-02,32.5099983215332
716315,CSCO,2007-11-05,33.08000183105469
716316,CSCO,2007-11-06,34.08000183105469
716317,CSCO,2007-11-07,32.75
716318,CSCO,2007-11-08,29.6299991607666
716319,CSCO,2007-11-09,28.57999992370605
716320,CSCO,2007-11-12,29.11000061035156
716321,CSCO,2007-11-13,30.13999938964844
716322,CSCO,2007-11-14,29.709999084472656
716323,CSCO,2007-11-15,29.299999237060547
716324,CSCO,2007-11-16,29.940000534057617
716325,CSCO,2007-11-19,29.43000030517578
716326,CSCO,2007-11-20,29.040000915527344
716327,CSCO,2007-11-21,28.25
716328,CSCO,2007-11-23,28.690000534057617
716329,CSCO,2007-11-26,27.5
716330,CSCO,2007-11-27,27.489999771118164
716331,CSCO,2007-11-28,28.049999237060547
716332,CSCO,2007-11-29,28.149999618530277
716333,CSCO,2007-11-30,28.020000457763672
716334,CSCO,2007-12-03,27.56999969482422
716335,CSCO,2007-12-04,26.959999084472656
716336,CSCO,2007-12-05,27.479999542236328
716337,CSCO,2007-12-06,27.790000915527344
716338,CSCO,2007-12-07,27.450000762939453
716339,CSCO,2007-12-10,27.65999984741211
716340,CSCO,2007-12-11,28.020000457763672
716341,CSCO,2007-12-12,28.799999237060547
716342,CSCO,2007-12-13,29.059999465942383
716343,CSCO,2007-12-14,28.649999618530277
716344,CSCO,2007-12-17,27.950000762939453
716345,CSCO,2007-12-18,28.149999618530277
716346,CSCO,2007-12-19,28.190000534057617
716347,CSCO,2007-12-20,28.280000686645508
716348,CSCO,2007-12-21,28.600000381469727
716349,CSCO,2007-12-24,28.71999931335449
716350,CSCO,2007-12-26,28.3799991607666
716351,CSCO,2007-12-27,27.790000915527344
716352,CSCO,2007-12-28,27.559999465942383
716353,CSCO,2007-12-31,27.06999969482422
716354,CSCO,2008-01-02,26.540000915527344
716355,CSCO,2008-01-03,26.75
716356,CSCO,2008-01-04,26.1200008392334
716357,CSCO,2008-01-07,26.1299991607666
716358,CSCO,2008-01-08,25.43000030517578
716359,CSCO,2008-01-09,26.239999771118164
716360,CSCO,2008-01-10,26.239999771118164
716361,CSCO,2008-01-11,25.8700008392334
716362,CSCO,2008-01-14,26.290000915527344
716363,CSCO,2008-01-15,25.850000381469727
716364,CSCO,2008-01-16,25.149999618530277
716365,CSCO,2008-01-17,24.32999992370605
716366,CSCO,2008-01-18,24.299999237060547
716367,CSCO,2008-01-22,23.479999542236328
716368,CSCO,2008-01-23,24.030000686645508
716369,CSCO,2008-01-24,25.11000061035156
716370,CSCO,2008-01-25,24.200000762939453
716371,CSCO,2008-01-28,24.100000381469727
716372,CSCO,2008-01-29,24.059999465942383
716373,CSCO,2008-01-30,24.36000061035156
716374,CSCO,2008-01-31,24.5
716375,CSCO,2008-02-01,24.940000534057617
716376,CSCO,2008-02-04,23.81999969482422
716377,CSCO,2008-02-05,23.26000022888184
716378,CSCO,2008-02-06,23.07999992370605
716379,CSCO,2008-02-07,23.3799991607666
716380,CSCO,2008-02-08,23.540000915527344
716381,CSCO,2008-02-11,23.520000457763672
716382,CSCO,2008-02-12,23.43000030517578
716383,CSCO,2008-02-13,24.059999465942383
716384,CSCO,2008-02-14,23.530000686645508
716385,CSCO,2008-02-15,23.299999237060547
716386,CSCO,2008-02-19,22.8799991607666
716387,CSCO,2008-02-20,23.200000762939453
716388,CSCO,2008-02-21,23.190000534057617
716389,CSCO,2008-02-22,23.600000381469727
716390,CSCO,2008-02-25,23.799999237060547
716391,CSCO,2008-02-26,24.06999969482422
716392,CSCO,2008-02-27,24.950000762939453
716393,CSCO,2008-02-28,24.65999984741211
716394,CSCO,2008-02-29,24.38999938964844
716395,CSCO,2008-03-03,24.399999618530277
716396,CSCO,2008-03-04,24.290000915527344
716397,CSCO,2008-03-05,24.270000457763672
716398,CSCO,2008-03-06,23.940000534057617
716399,CSCO,2008-03-07,24.11000061035156
716400,CSCO,2008-03-10,23.989999771118164
716401,CSCO,2008-03-11,25.149999618530277
716402,CSCO,2008-03-12,25.13999938964844
716403,CSCO,2008-03-13,24.950000762939453
716404,CSCO,2008-03-14,24.31999969482422
716405,CSCO,2008-03-17,24.290000915527344
716406,CSCO,2008-03-18,25.57999992370605
716407,CSCO,2008-03-19,24.46999931335449
716408,CSCO,2008-03-20,24.770000457763672
716409,CSCO,2008-03-24,25.63999938964844
716410,CSCO,2008-03-25,25.75
716411,CSCO,2008-03-26,24.780000686645508
716412,CSCO,2008-03-27,24.18000030517578
716413,CSCO,2008-03-28,24.07999992370605
716414,CSCO,2008-03-31,24.09000015258789
716415,CSCO,2008-04-01,24.979999542236328
716416,CSCO,2008-04-02,24.959999084472656
716417,CSCO,2008-04-03,24.229999542236328
716418,CSCO,2008-04-04,24.38999938964844
716419,CSCO,2008-04-07,23.940000534057617
716420,CSCO,2008-04-08,23.959999084472656
716421,CSCO,2008-04-09,23.530000686645508
716422,CSCO,2008-04-10,24.040000915527344
716423,CSCO,2008-04-11,23.3799991607666
716424,CSCO,2008-04-14,23.309999465942383
716425,CSCO,2008-04-15,23.11000061035156
716426,CSCO,2008-04-16,23.82999992370605
716427,CSCO,2008-04-17,23.88999938964844
716428,CSCO,2008-04-18,24.51000022888184
716429,CSCO,2008-04-21,24.88999938964844
716430,CSCO,2008-04-22,24.920000076293945
716431,CSCO,2008-04-23,25.440000534057617
716432,CSCO,2008-04-24,26.030000686645508
716433,CSCO,2008-04-25,25.600000381469727
716434,CSCO,2008-04-28,25.350000381469727
716435,CSCO,2008-04-29,25.51000022888184
716436,CSCO,2008-04-30,25.63999938964844
716437,CSCO,2008-05-01,26.670000076293945
716438,CSCO,2008-05-02,26.75
716439,CSCO,2008-05-05,26.280000686645508
716440,CSCO,2008-05-06,26.32999992370605
716441,CSCO,2008-05-07,25.780000686645508
716442,CSCO,2008-05-08,25.700000762939453
716443,CSCO,2008-05-09,25.489999771118164
716444,CSCO,2008-05-12,25.84000015258789
716445,CSCO,2008-05-13,25.88999938964844
716446,CSCO,2008-05-14,25.75
716447,CSCO,2008-05-15,26.5
716448,CSCO,2008-05-16,26.51000022888184
716449,CSCO,2008-05-19,26.3700008392334
716450,CSCO,2008-05-20,25.850000381469727
716451,CSCO,2008-05-21,25.3700008392334
716452,CSCO,2008-05-22,25.57999992370605
716453,CSCO,2008-05-23,25.100000381469727
716454,CSCO,2008-05-27,25.59000015258789
716455,CSCO,2008-05-28,25.540000915527344
716456,CSCO,2008-05-29,26.209999084472656
716457,CSCO,2008-05-30,26.71999931335449
716458,CSCO,2008-06-02,26.350000381469727
716459,CSCO,2008-06-03,26.34000015258789
716460,CSCO,2008-06-04,26.76000022888184
716461,CSCO,2008-06-05,27.540000915527344
716462,CSCO,2008-06-06,26.540000915527344
716463,CSCO,2008-06-09,26.43000030517578
716464,CSCO,2008-06-10,26.36000061035156
716465,CSCO,2008-06-11,25.649999618530277
716466,CSCO,2008-06-12,25.959999084472656
716467,CSCO,2008-06-13,26.3700008392334
716468,CSCO,2008-06-16,26.270000457763672
716469,CSCO,2008-06-17,25.96999931335449
716470,CSCO,2008-06-18,25.280000686645508
716471,CSCO,2008-06-19,25.520000457763672
716472,CSCO,2008-06-20,24.63999938964844
716473,CSCO,2008-06-23,24.549999237060547
716474,CSCO,2008-06-24,24.479999542236328
716475,CSCO,2008-06-25,24.700000762939453
716476,CSCO,2008-06-26,23.81999969482422
716477,CSCO,2008-06-27,23.61000061035156
716478,CSCO,2008-06-30,23.26000022888184
716479,CSCO,2008-07-01,23.149999618530277
716480,CSCO,2008-07-02,22.84000015258789
716481,CSCO,2008-07-03,23.1200008392334
716482,CSCO,2008-07-07,22.56999969482422
716483,CSCO,2008-07-08,22.8799991607666
716484,CSCO,2008-07-09,21.57999992370605
716485,CSCO,2008-07-10,22.1299991607666
716486,CSCO,2008-07-11,21.81999969482422
716487,CSCO,2008-07-14,21.299999237060547
716488,CSCO,2008-07-15,21.040000915527344
716489,CSCO,2008-07-16,21.100000381469727
716490,CSCO,2008-07-17,21.520000457763672
716491,CSCO,2008-07-18,21.65999984741211
716492,CSCO,2008-07-21,21.84000015258789
716493,CSCO,2008-07-22,21.899999618530277
716494,CSCO,2008-07-23,22.170000076293945
716495,CSCO,2008-07-24,21.76000022888184
716496,CSCO,2008-07-25,22.43000030517578
716497,CSCO,2008-07-28,21.979999542236328
716498,CSCO,2008-07-29,22.420000076293945
716499,CSCO,2008-07-30,22.170000076293945
716500,CSCO,2008-07-31,21.989999771118164
716501,CSCO,2008-08-01,21.989999771118164
716502,CSCO,2008-08-04,21.989999771118164
716503,CSCO,2008-08-05,22.649999618530277
716504,CSCO,2008-08-06,23.93000030517578
716505,CSCO,2008-08-07,23.57999992370605
716506,CSCO,2008-08-08,24.25
716507,CSCO,2008-08-11,24.6200008392334
716508,CSCO,2008-08-12,24.5
716509,CSCO,2008-08-13,24.309999465942383
716510,CSCO,2008-08-14,24.670000076293945
716511,CSCO,2008-08-15,24.90999984741211
716512,CSCO,2008-08-18,24.489999771118164
716513,CSCO,2008-08-19,24.239999771118164
716514,CSCO,2008-08-20,24.229999542236328
716515,CSCO,2008-08-21,24.229999542236328
716516,CSCO,2008-08-22,24.709999084472656
716517,CSCO,2008-08-25,24.209999084472656
716518,CSCO,2008-08-26,24.11000061035156
716519,CSCO,2008-08-27,24.3700008392334
716520,CSCO,2008-08-28,24.65999984741211
716521,CSCO,2008-08-29,24.049999237060547
716522,CSCO,2008-09-02,23.75
716523,CSCO,2008-09-03,23.309999465942383
716524,CSCO,2008-09-04,22.280000686645508
716525,CSCO,2008-09-05,22.26000022888184
716526,CSCO,2008-09-08,23.3700008392334
716527,CSCO,2008-09-09,22.96999931335449
716528,CSCO,2008-09-10,22.989999771118164
716529,CSCO,2008-09-11,23.049999237060547
716530,CSCO,2008-09-12,23.459999084472656
716531,CSCO,2008-09-15,22.3799991607666
716532,CSCO,2008-09-16,22.799999237060547
716533,CSCO,2008-09-17,21.799999237060547
716534,CSCO,2008-09-18,22.799999237060547
716535,CSCO,2008-09-19,24.290000915527344
716536,CSCO,2008-09-22,23.11000061035156
716537,CSCO,2008-09-23,22.729999542236328
716538,CSCO,2008-09-24,22.799999237060547
716539,CSCO,2008-09-25,23.479999542236328
716540,CSCO,2008-09-26,23.81999969482422
716541,CSCO,2008-09-29,21.790000915527344
716542,CSCO,2008-09-30,22.559999465942383
716543,CSCO,2008-10-01,21.950000762939453
716544,CSCO,2008-10-02,21.200000762939453
716545,CSCO,2008-10-03,21.25
716546,CSCO,2008-10-06,20.459999084472656
716547,CSCO,2008-10-07,18.84000015258789
716548,CSCO,2008-10-08,18.34000015258789
716549,CSCO,2008-10-09,17.190000534057617
716550,CSCO,2008-10-10,17.229999542236328
716551,CSCO,2008-10-13,19.270000457763672
716552,CSCO,2008-10-14,18.540000915527344
716553,CSCO,2008-10-15,16.56999969482422
716554,CSCO,2008-10-16,17.75
716555,CSCO,2008-10-17,17.90999984741211
716556,CSCO,2008-10-20,18.959999084472656
716557,CSCO,2008-10-21,17.860000610351562
716558,CSCO,2008-10-22,17.40999984741211
716559,CSCO,2008-10-23,17.239999771118164
716560,CSCO,2008-10-24,16.309999465942383
716561,CSCO,2008-10-27,16.09000015258789
716562,CSCO,2008-10-28,18.309999465942383
716563,CSCO,2008-10-29,17.8700008392334
716564,CSCO,2008-10-30,17.790000915527344
716565,CSCO,2008-10-31,17.770000457763672
716566,CSCO,2008-11-03,17.200000762939453
716567,CSCO,2008-11-04,18.32999992370605
716568,CSCO,2008-11-05,17.389999389648438
716569,CSCO,2008-11-06,16.940000534057617
716570,CSCO,2008-11-07,17.579999923706055
716571,CSCO,2008-11-10,17.56999969482422
716572,CSCO,2008-11-11,17.18000030517578
716573,CSCO,2008-11-12,16.549999237060547
716574,CSCO,2008-11-13,17.260000228881836
716575,CSCO,2008-11-14,16.6200008392334
716576,CSCO,2008-11-17,16.209999084472656
716577,CSCO,2008-11-18,16.450000762939453
716578,CSCO,2008-11-19,15.079999923706056
716579,CSCO,2008-11-20,14.470000267028809
716580,CSCO,2008-11-21,15.170000076293944
716581,CSCO,2008-11-24,16.399999618530273
716582,CSCO,2008-11-25,15.420000076293944
716583,CSCO,2008-11-26,16.389999389648438
716584,CSCO,2008-11-28,16.540000915527344
716585,CSCO,2008-12-01,14.960000038146973
716586,CSCO,2008-12-02,15.31999969482422
716587,CSCO,2008-12-03,16.010000228881836
716588,CSCO,2008-12-04,15.329999923706056
716589,CSCO,2008-12-05,15.9399995803833
716590,CSCO,2008-12-08,17.25
716591,CSCO,2008-12-09,17.15999984741211
716592,CSCO,2008-12-10,17.329999923706055
716593,CSCO,2008-12-11,16.90999984741211
716594,CSCO,2008-12-12,16.989999771118164
716595,CSCO,2008-12-15,16.84000015258789
716596,CSCO,2008-12-16,17.420000076293945
716597,CSCO,2008-12-17,16.84000015258789
716598,CSCO,2008-12-18,16.65999984741211
716599,CSCO,2008-12-19,16.639999389648438
716600,CSCO,2008-12-22,16.3700008392334
716601,CSCO,2008-12-23,16.239999771118164
716602,CSCO,2008-12-24,16.350000381469727
716603,CSCO,2008-12-26,16.270000457763672
716604,CSCO,2008-12-29,16.010000228881836
716605,CSCO,2008-12-30,16.229999542236328
716606,CSCO,2008-12-31,16.299999237060547
716607,CSCO,2009-01-02,16.959999084472656
716608,CSCO,2009-01-05,17.110000610351562
716609,CSCO,2009-01-06,17.790000915527344
716610,CSCO,2009-01-07,17.31999969482422
716611,CSCO,2009-01-08,17.540000915527344
716612,CSCO,2009-01-09,16.700000762939453
716613,CSCO,2009-01-12,16.399999618530273
716614,CSCO,2009-01-13,16.450000762939453
716615,CSCO,2009-01-14,15.739999771118164
716616,CSCO,2009-01-15,15.8100004196167
716617,CSCO,2009-01-16,15.81999969482422
716618,CSCO,2009-01-20,15.010000228881836
716619,CSCO,2009-01-21,15.699999809265137
716620,CSCO,2009-01-22,15.369999885559082
716621,CSCO,2009-01-23,15.890000343322754
716622,CSCO,2009-01-26,16.299999237060547
716623,CSCO,2009-01-27,16.729999542236328
716624,CSCO,2009-01-28,16.8799991607666
716625,CSCO,2009-01-29,15.93000030517578
716626,CSCO,2009-01-30,14.970000267028809
716627,CSCO,2009-02-02,15.3100004196167
716628,CSCO,2009-02-03,15.619999885559082
716629,CSCO,2009-02-04,15.84000015258789
716630,CSCO,2009-02-05,16.350000381469727
716631,CSCO,2009-02-06,17.040000915527344
716632,CSCO,2009-02-09,16.850000381469727
716633,CSCO,2009-02-10,16.049999237060547
716634,CSCO,2009-02-11,16.170000076293945
716635,CSCO,2009-02-12,16.200000762939453
716636,CSCO,2009-02-13,16.100000381469727
716637,CSCO,2009-02-17,15.289999961853027
716638,CSCO,2009-02-18,15.369999885559082
716639,CSCO,2009-02-19,15.039999961853027
716640,CSCO,2009-02-20,15.079999923706056
716641,CSCO,2009-02-23,14.359999656677246
716642,CSCO,2009-02-24,14.989999771118164
716643,CSCO,2009-02-25,14.770000457763672
716644,CSCO,2009-02-26,14.489999771118164
716645,CSCO,2009-02-27,14.56999969482422
716646,CSCO,2009-03-02,14.31999969482422
716647,CSCO,2009-03-03,14.390000343322754
716648,CSCO,2009-03-04,15.25
716649,CSCO,2009-03-05,14.550000190734863
716650,CSCO,2009-03-06,14.18000030517578
716651,CSCO,2009-03-09,13.619999885559082
716652,CSCO,2009-03-10,14.640000343322754
716653,CSCO,2009-03-11,15.020000457763672
716654,CSCO,2009-03-12,15.510000228881836
716655,CSCO,2009-03-13,15.510000228881836
716656,CSCO,2009-03-16,15.449999809265137
716657,CSCO,2009-03-17,16.139999389648438
716658,CSCO,2009-03-18,16.5
716659,CSCO,2009-03-19,16.229999542236328
716660,CSCO,2009-03-20,15.90999984741211
716661,CSCO,2009-03-23,16.979999542236328
716662,CSCO,2009-03-24,16.68000030517578
716663,CSCO,2009-03-25,16.56999969482422
716664,CSCO,2009-03-26,17.309999465942383
716665,CSCO,2009-03-27,16.950000762939453
716666,CSCO,2009-03-30,16.309999465942383
716667,CSCO,2009-03-31,16.770000457763672
716668,CSCO,2009-04-01,17.459999084472656
716669,CSCO,2009-04-02,18.13999938964844
716670,CSCO,2009-04-03,18.15999984741211
716671,CSCO,2009-04-06,17.530000686645508
716672,CSCO,2009-04-07,16.850000381469727
716673,CSCO,2009-04-08,17.1299991607666
716674,CSCO,2009-04-09,17.81999969482422
716675,CSCO,2009-04-13,17.889999389648438
716676,CSCO,2009-04-14,17.93000030517578
716677,CSCO,2009-04-15,17.559999465942383
716678,CSCO,2009-04-16,18.07999992370605
716679,CSCO,2009-04-17,17.989999771118164
716680,CSCO,2009-04-20,17.309999465942383
716681,CSCO,2009-04-21,17.690000534057617
716682,CSCO,2009-04-22,17.440000534057617
716683,CSCO,2009-04-23,17.6200008392334
716684,CSCO,2009-04-24,18.420000076293945
716685,CSCO,2009-04-27,18.3700008392334
716686,CSCO,2009-04-28,18.670000076293945
716687,CSCO,2009-04-29,19.25
716688,CSCO,2009-04-30,19.31999969482422
716689,CSCO,2009-05-01,19.57999992370605
716690,CSCO,2009-05-04,19.5
716691,CSCO,2009-05-05,19.6299991607666
716692,CSCO,2009-05-06,19.61000061035156
716693,CSCO,2009-05-07,18.950000762939453
716694,CSCO,2009-05-08,18.729999542236328
716695,CSCO,2009-05-11,18.61000061035156
716696,CSCO,2009-05-12,18.71999931335449
716697,CSCO,2009-05-13,18.049999237060547
716698,CSCO,2009-05-14,18.09000015258789
716699,CSCO,2009-05-15,17.920000076293945
716700,CSCO,2009-05-18,18.71999931335449
716701,CSCO,2009-05-19,18.8799991607666
716702,CSCO,2009-05-20,18.600000381469727
716703,CSCO,2009-05-21,18.100000381469727
716704,CSCO,2009-05-22,17.899999618530273
716705,CSCO,2009-05-26,18.489999771118164
716706,CSCO,2009-05-27,18.21999931335449
716707,CSCO,2009-05-28,18.51000022888184
716708,CSCO,2009-05-29,18.5
716709,CSCO,2009-06-01,19.5
716710,CSCO,2009-06-02,19.61000061035156
716711,CSCO,2009-06-03,19.36000061035156
716712,CSCO,2009-06-04,19.670000076293945
716713,CSCO,2009-06-05,19.8700008392334
716714,CSCO,2009-06-08,19.8700008392334
716715,CSCO,2009-06-09,20.07999992370605
716716,CSCO,2009-06-10,19.950000762939453
716717,CSCO,2009-06-11,20.100000381469727
716718,CSCO,2009-06-12,19.90999984741211
716719,CSCO,2009-06-15,19.36000061035156
716720,CSCO,2009-06-16,19.07999992370605
716721,CSCO,2009-06-17,19.200000762939453
716722,CSCO,2009-06-18,18.989999771118164
716723,CSCO,2009-06-19,18.920000076293945
716724,CSCO,2009-06-22,18.40999984741211
716725,CSCO,2009-06-23,18.56999969482422
716726,CSCO,2009-06-24,18.61000061035156
716727,CSCO,2009-06-25,19.030000686645508
716728,CSCO,2009-06-26,18.90999984741211
716729,CSCO,2009-06-29,18.989999771118164
716730,CSCO,2009-06-30,18.649999618530277
716731,CSCO,2009-07-01,18.799999237060547
716732,CSCO,2009-07-02,18.5
716733,CSCO,2009-07-06,18.530000686645508
716734,CSCO,2009-07-07,18.239999771118164
716735,CSCO,2009-07-08,18.1299991607666
716736,CSCO,2009-07-09,18.170000076293945
716737,CSCO,2009-07-10,18.34000015258789
716738,CSCO,2009-07-13,18.56999969482422
716739,CSCO,2009-07-14,18.729999542236328
716740,CSCO,2009-07-15,19.809999465942383
716741,CSCO,2009-07-16,20.1200008392334
716742,CSCO,2009-07-17,20.51000022888184
716743,CSCO,2009-07-20,21.149999618530277
716744,CSCO,2009-07-21,21.59000015258789
716745,CSCO,2009-07-22,21.450000762939453
716746,CSCO,2009-07-23,21.899999618530277
716747,CSCO,2009-07-24,21.8799991607666
716748,CSCO,2009-07-27,21.84000015258789
716749,CSCO,2009-07-28,21.93000030517578
716750,CSCO,2009-07-29,21.71999931335449
716751,CSCO,2009-07-30,21.979999542236328
716752,CSCO,2009-07-31,22.01000022888184
716753,CSCO,2009-08-03,22.56999969482422
716754,CSCO,2009-08-04,22.440000534057617
716755,CSCO,2009-08-05,22.170000076293945
716756,CSCO,2009-08-06,22.309999465942383
716757,CSCO,2009-08-07,22.190000534057617
716758,CSCO,2009-08-10,21.63999938964844
716759,CSCO,2009-08-11,21.170000076293945
716760,CSCO,2009-08-12,21.43000030517578
716761,CSCO,2009-08-13,21.51000022888184
716762,CSCO,2009-08-14,21.309999465942383
716763,CSCO,2009-08-17,20.729999542236328
716764,CSCO,2009-08-18,21.01000022888184
716765,CSCO,2009-08-19,21.239999771118164
716766,CSCO,2009-08-20,21.88999938964844
716767,CSCO,2009-08-21,22.190000534057617
716768,CSCO,2009-08-24,22.059999465942383
716769,CSCO,2009-08-25,22.0
716770,CSCO,2009-08-26,21.93000030517578
716771,CSCO,2009-08-27,21.8799991607666
716772,CSCO,2009-08-28,22.0
716773,CSCO,2009-08-31,21.600000381469727
716774,CSCO,2009-09-01,21.170000076293945
716775,CSCO,2009-09-02,21.549999237060547
716776,CSCO,2009-09-03,21.489999771118164
716777,CSCO,2009-09-04,21.84000015258789
716778,CSCO,2009-09-08,21.920000076293945
716779,CSCO,2009-09-09,22.229999542236328
716780,CSCO,2009-09-10,23.01000022888184
716781,CSCO,2009-09-11,23.09000015258789
716782,CSCO,2009-09-14,22.790000915527344
716783,CSCO,2009-09-15,22.979999542236328
716784,CSCO,2009-09-16,23.36000061035156
716785,CSCO,2009-09-17,23.38999938964844
716786,CSCO,2009-09-18,23.399999618530277
716787,CSCO,2009-09-21,23.6299991607666
716788,CSCO,2009-09-22,23.40999984741211
716789,CSCO,2009-09-23,22.799999237060547
716790,CSCO,2009-09-24,22.649999618530277
716791,CSCO,2009-09-25,22.6200008392334
716792,CSCO,2009-09-28,23.61000061035156
716793,CSCO,2009-09-29,23.299999237060547
716794,CSCO,2009-09-30,23.540000915527344
716795,CSCO,2009-10-01,23.09000015258789
716796,CSCO,2009-10-02,22.670000076293945
716797,CSCO,2009-10-05,22.940000534057617
716798,CSCO,2009-10-06,23.350000381469727
716799,CSCO,2009-10-07,23.61000061035156
716800,CSCO,2009-10-08,23.670000076293945
716801,CSCO,2009-10-09,24.030000686645508
716802,CSCO,2009-10-12,23.780000686645508
716803,CSCO,2009-10-13,23.88999938964844
716804,CSCO,2009-10-14,24.3799991607666
716805,CSCO,2009-10-15,24.3700008392334
716806,CSCO,2009-10-16,24.020000457763672
716807,CSCO,2009-10-19,24.25
716808,CSCO,2009-10-20,24.11000061035156
716809,CSCO,2009-10-21,23.959999084472656
716810,CSCO,2009-10-22,24.18000030517578
716811,CSCO,2009-10-23,24.170000076293945
716812,CSCO,2009-10-26,23.700000762939453
716813,CSCO,2009-10-27,23.540000915527344
716814,CSCO,2009-10-28,23.020000457763672
716815,CSCO,2009-10-29,23.520000457763672
716816,CSCO,2009-10-30,22.809999465942383
716817,CSCO,2009-11-02,23.0
716818,CSCO,2009-11-03,22.90999984741211
716819,CSCO,2009-11-04,23.290000915527344
716820,CSCO,2009-11-05,23.93000030517578
716821,CSCO,2009-11-06,23.81999969482422
716822,CSCO,2009-11-09,23.989999771118164
716823,CSCO,2009-11-10,23.649999618530277
716824,CSCO,2009-11-11,23.920000076293945
716825,CSCO,2009-11-12,23.399999618530277
716826,CSCO,2009-11-13,23.709999084472656
716827,CSCO,2009-11-16,23.8700008392334
716828,CSCO,2009-11-17,24.09000015258789
716829,CSCO,2009-11-18,24.0
716830,CSCO,2009-11-19,23.68000030517578
716831,CSCO,2009-11-20,23.459999084472656
716832,CSCO,2009-11-23,23.899999618530277
716833,CSCO,2009-11-24,23.739999771118164
716834,CSCO,2009-11-25,23.739999771118164
716835,CSCO,2009-11-27,23.3799991607666
716836,CSCO,2009-11-30,23.399999618530277
716837,CSCO,2009-12-01,23.920000076293945
716838,CSCO,2009-12-02,23.8700008392334
716839,CSCO,2009-12-03,23.82999992370605
716840,CSCO,2009-12-04,24.15999984741211
716841,CSCO,2009-12-07,24.209999084472656
716842,CSCO,2009-12-08,23.809999465942383
716843,CSCO,2009-12-09,23.86000061035156
716844,CSCO,2009-12-10,23.940000534057617
716845,CSCO,2009-12-11,23.770000457763672
716846,CSCO,2009-12-14,23.84000015258789
716847,CSCO,2009-12-15,23.479999542236328
716848,CSCO,2009-12-16,23.450000762939453
716849,CSCO,2009-12-17,23.18000030517578
716850,CSCO,2009-12-18,23.32999992370605
716851,CSCO,2009-12-21,23.63999938964844
716852,CSCO,2009-12-22,23.75
716853,CSCO,2009-12-23,23.780000686645508
716854,CSCO,2009-12-24,23.959999084472656
716855,CSCO,2009-12-28,24.07999992370605
716856,CSCO,2009-12-29,24.100000381469727
716857,CSCO,2009-12-30,24.18000030517578
716858,CSCO,2009-12-31,23.940000534057617
716859,CSCO,2010-01-04,24.690000534057617
716860,CSCO,2010-01-05,24.57999992370605
716861,CSCO,2010-01-06,24.420000076293945
716862,CSCO,2010-01-07,24.530000686645508
716863,CSCO,2010-01-08,24.65999984741211
716864,CSCO,2010-01-11,24.59000015258789
716865,CSCO,2010-01-12,24.200000762939453
716866,CSCO,2010-01-13,24.63999938964844
716867,CSCO,2010-01-14,24.950000762939453
716868,CSCO,2010-01-15,24.399999618530277
716869,CSCO,2010-01-19,24.850000381469727
716870,CSCO,2010-01-20,24.40999984741211
716871,CSCO,2010-01-21,23.979999542236328
716872,CSCO,2010-01-22,22.96999931335449
716873,CSCO,2010-01-25,22.989999771118164
716874,CSCO,2010-01-26,22.899999618530277
716875,CSCO,2010-01-27,23.149999618530277
716876,CSCO,2010-01-28,22.520000457763672
716877,CSCO,2010-01-29,22.46999931335449
716878,CSCO,2010-02-01,22.729999542236328
716879,CSCO,2010-02-02,23.020000457763672
716880,CSCO,2010-02-03,23.06999969482422
716881,CSCO,2010-02-04,23.15999984741211
716882,CSCO,2010-02-05,23.700000762939453
716883,CSCO,2010-02-08,23.5
716884,CSCO,2010-02-09,23.88999938964844
716885,CSCO,2010-02-10,23.76000022888184
716886,CSCO,2010-02-11,23.93000030517578
716887,CSCO,2010-02-12,23.76000022888184
716888,CSCO,2010-02-16,24.0
716889,CSCO,2010-02-17,24.06999969482422
716890,CSCO,2010-02-18,24.280000686645508
716891,CSCO,2010-02-19,24.36000061035156
716892,CSCO,2010-02-22,24.299999237060547
716893,CSCO,2010-02-23,24.049999237060547
716894,CSCO,2010-02-24,24.34000015258789
716895,CSCO,2010-02-25,24.32999992370605
716896,CSCO,2010-02-26,24.32999992370605
716897,CSCO,2010-03-01,24.600000381469727
716898,CSCO,2010-03-02,24.61000061035156
716899,CSCO,2010-03-03,24.84000015258789
716900,CSCO,2010-03-04,24.950000762939453
716901,CSCO,2010-03-05,25.209999084472656
716902,CSCO,2010-03-08,26.1299991607666
716903,CSCO,2010-03-09,26.1299991607666
716904,CSCO,2010-03-10,25.8700008392334
716905,CSCO,2010-03-11,25.96999931335449
716906,CSCO,2010-03-12,25.8799991607666
716907,CSCO,2010-03-15,26.07999992370605
716908,CSCO,2010-03-16,26.149999618530277
716909,CSCO,2010-03-17,26.26000022888184
716910,CSCO,2010-03-18,26.34000015258789
716911,CSCO,2010-03-19,26.149999618530277
716912,CSCO,2010-03-22,26.280000686645508
716913,CSCO,2010-03-23,26.63999938964844
716914,CSCO,2010-03-24,26.450000762939453
716915,CSCO,2010-03-25,26.43000030517578
716916,CSCO,2010-03-26,26.46999931335449
716917,CSCO,2010-03-29,26.51000022888184
716918,CSCO,2010-03-30,26.649999618530277
716919,CSCO,2010-03-31,26.030000686645508
716920,CSCO,2010-04-01,25.82999992370605
716921,CSCO,2010-04-05,26.170000076293945
716922,CSCO,2010-04-06,26.21999931335449
716923,CSCO,2010-04-07,26.34000015258789
716924,CSCO,2010-04-08,26.280000686645508
716925,CSCO,2010-04-09,26.600000381469727
716926,CSCO,2010-04-12,26.530000686645508
716927,CSCO,2010-04-13,26.440000534057617
716928,CSCO,2010-04-14,26.8799991607666
716929,CSCO,2010-04-15,27.209999084472656
716930,CSCO,2010-04-16,26.979999542236328
716931,CSCO,2010-04-19,27.06999969482422
716932,CSCO,2010-04-20,27.18000030517578
716933,CSCO,2010-04-21,27.239999771118164
716934,CSCO,2010-04-22,27.31999969482422
716935,CSCO,2010-04-23,27.46999931335449
716936,CSCO,2010-04-26,27.56999969482422
716937,CSCO,2010-04-27,27.01000022888184
716938,CSCO,2010-04-28,27.040000915527344
716939,CSCO,2010-04-29,27.530000686645508
716940,CSCO,2010-04-30,26.93000030517578
716941,CSCO,2010-05-03,27.540000915527344
716942,CSCO,2010-05-04,26.559999465942383
716943,CSCO,2010-05-05,26.549999237060547
716944,CSCO,2010-05-06,25.489999771118164
716945,CSCO,2010-05-07,24.709999084472656
716946,CSCO,2010-05-10,26.1299991607666
716947,CSCO,2010-05-11,25.959999084472656
716948,CSCO,2010-05-12,26.739999771118164
716949,CSCO,2010-05-13,25.530000686645508
716950,CSCO,2010-05-14,24.940000534057617
716951,CSCO,2010-05-17,24.8700008392334
716952,CSCO,2010-05-18,24.36000061035156
716953,CSCO,2010-05-19,24.26000022888184
716954,CSCO,2010-05-20,23.309999465942383
716955,CSCO,2010-05-21,23.459999084472656
716956,CSCO,2010-05-24,23.3700008392334
716957,CSCO,2010-05-25,23.309999465942383
716958,CSCO,2010-05-26,22.88999938964844
716959,CSCO,2010-05-27,23.670000076293945
716960,CSCO,2010-05-28,23.15999984741211
716961,CSCO,2010-06-01,23.0
716962,CSCO,2010-06-02,23.350000381469727
716963,CSCO,2010-06-03,23.71999931335449
716964,CSCO,2010-06-04,22.959999084472656
716965,CSCO,2010-06-07,22.76000022888184
716966,CSCO,2010-06-08,22.959999084472656
716967,CSCO,2010-06-09,22.780000686645508
716968,CSCO,2010-06-10,22.770000457763672
716969,CSCO,2010-06-11,22.90999984741211
716970,CSCO,2010-06-14,22.76000022888184
716971,CSCO,2010-06-15,23.32999992370605
716972,CSCO,2010-06-16,23.290000915527344
716973,CSCO,2010-06-17,23.170000076293945
716974,CSCO,2010-06-18,23.489999771118164
716975,CSCO,2010-06-21,23.34000015258789
716976,CSCO,2010-06-22,22.96999931335449
716977,CSCO,2010-06-23,22.86000061035156
716978,CSCO,2010-06-24,22.56999969482422
716979,CSCO,2010-06-25,22.18000030517578
716980,CSCO,2010-06-28,22.420000076293945
716981,CSCO,2010-06-29,21.6200008392334
716982,CSCO,2010-06-30,21.309999465942383
716983,CSCO,2010-07-01,21.26000022888184
716984,CSCO,2010-07-02,21.1299991607666
716985,CSCO,2010-07-06,21.34000015258789
716986,CSCO,2010-07-07,22.479999542236328
716987,CSCO,2010-07-08,22.549999237060547
716988,CSCO,2010-07-09,22.700000762939453
716989,CSCO,2010-07-12,22.86000061035156
716990,CSCO,2010-07-13,23.09000015258789
716991,CSCO,2010-07-14,23.739999771118164
716992,CSCO,2010-07-15,23.920000076293945
716993,CSCO,2010-07-16,22.75
716994,CSCO,2010-07-19,22.729999542236328
716995,CSCO,2010-07-20,23.049999237060547
716996,CSCO,2010-07-21,22.559999465942383
716997,CSCO,2010-07-22,23.270000457763672
716998,CSCO,2010-07-23,23.350000381469727
716999,CSCO,2010-07-26,23.61000061035156
717000,CSCO,2010-07-27,23.299999237060547
717001,CSCO,2010-07-28,23.38999938964844
717002,CSCO,2010-07-29,23.209999084472656
717003,CSCO,2010-07-30,23.06999969482422
717004,CSCO,2010-08-02,23.799999237060547
717005,CSCO,2010-08-03,23.81999969482422
717006,CSCO,2010-08-04,24.13999938964844
717007,CSCO,2010-08-05,24.170000076293945
717008,CSCO,2010-08-06,24.06999969482422
717009,CSCO,2010-08-09,24.770000457763672
717010,CSCO,2010-08-10,24.309999465942383
717011,CSCO,2010-08-11,23.729999542236328
717012,CSCO,2010-08-12,21.36000061035156
717013,CSCO,2010-08-13,21.36000061035156
717014,CSCO,2010-08-16,21.90999984741211
717015,CSCO,2010-08-17,22.049999237060547
717016,CSCO,2010-08-18,22.40999984741211
717017,CSCO,2010-08-19,22.21999931335449
717018,CSCO,2010-08-20,22.229999542236328
717019,CSCO,2010-08-23,21.68000030517578
717020,CSCO,2010-08-24,21.1299991607666
717021,CSCO,2010-08-25,21.209999084472656
717022,CSCO,2010-08-26,20.700000762939453
717023,CSCO,2010-08-27,20.809999465942383
717024,CSCO,2010-08-30,20.31999969482422
717025,CSCO,2010-08-31,19.989999771118164
717026,CSCO,2010-09-01,20.26000022888184
717027,CSCO,2010-09-02,20.520000457763672
717028,CSCO,2010-09-03,21.040000915527344
717029,CSCO,2010-09-07,20.57999992370605
717030,CSCO,2010-09-08,20.63999938964844
717031,CSCO,2010-09-09,20.61000061035156
717032,CSCO,2010-09-10,20.6200008392334
717033,CSCO,2010-09-13,21.26000022888184
717034,CSCO,2010-09-14,21.450000762939453
717035,CSCO,2010-09-15,21.59000015258789
717036,CSCO,2010-09-16,21.93000030517578
717037,CSCO,2010-09-17,21.86000061035156
717038,CSCO,2010-09-20,21.75
717039,CSCO,2010-09-21,21.63999938964844
717040,CSCO,2010-09-22,21.670000076293945
717041,CSCO,2010-09-23,21.530000686645508
717042,CSCO,2010-09-24,22.09000015258789
717043,CSCO,2010-09-27,22.11000061035156
717044,CSCO,2010-09-28,21.86000061035156
717045,CSCO,2010-09-29,21.8700008392334
717046,CSCO,2010-09-30,21.899999618530277
717047,CSCO,2010-10-01,21.90999984741211
717048,CSCO,2010-10-04,21.76000022888184
717049,CSCO,2010-10-05,21.989999771118164
717050,CSCO,2010-10-06,22.299999237060547
717051,CSCO,2010-10-07,22.38999938964844
717052,CSCO,2010-10-08,22.479999542236328
717053,CSCO,2010-10-11,22.46999931335449
717054,CSCO,2010-10-12,22.6200008392334
717055,CSCO,2010-10-13,23.18000030517578
717056,CSCO,2010-10-14,23.06999969482422
717057,CSCO,2010-10-15,23.36000061035156
717058,CSCO,2010-10-18,23.299999237060547
717059,CSCO,2010-10-19,22.96999931335449
717060,CSCO,2010-10-20,23.399999618530277
717061,CSCO,2010-10-21,23.26000022888184
717062,CSCO,2010-10-22,23.479999542236328
717063,CSCO,2010-10-25,23.61000061035156
717064,CSCO,2010-10-26,23.399999618530277
717065,CSCO,2010-10-27,23.290000915527344
717066,CSCO,2010-10-28,23.190000534057617
717067,CSCO,2010-10-29,22.86000061035156
717068,CSCO,2010-11-01,22.920000076293945
717069,CSCO,2010-11-02,23.170000076293945
717070,CSCO,2010-11-03,23.709999084472656
717071,CSCO,2010-11-04,24.209999084472656
717072,CSCO,2010-11-05,24.26000022888184
717073,CSCO,2010-11-08,24.38999938964844
717074,CSCO,2010-11-09,24.350000381469727
717075,CSCO,2010-11-10,24.489999771118164
717076,CSCO,2010-11-11,20.520000457763672
717077,CSCO,2010-11-12,20.149999618530277
717078,CSCO,2010-11-15,19.950000762939453
717079,CSCO,2010-11-16,19.440000534057617
717080,CSCO,2010-11-17,19.40999984741211
717081,CSCO,2010-11-18,19.61000061035156
717082,CSCO,2010-11-19,19.61000061035156
717083,CSCO,2010-11-22,19.559999465942383
717084,CSCO,2010-11-23,19.200000762939453
717085,CSCO,2010-11-24,19.459999084472656
717086,CSCO,2010-11-26,19.489999771118164
717087,CSCO,2010-11-29,19.440000534057617
717088,CSCO,2010-11-30,19.15999984741211
717089,CSCO,2010-12-01,19.31999969482422
717090,CSCO,2010-12-02,19.21999931335449
717091,CSCO,2010-12-03,19.06999969482422
717092,CSCO,2010-12-06,19.43000030517578
717093,CSCO,2010-12-07,19.38999938964844
717094,CSCO,2010-12-08,19.350000381469727
717095,CSCO,2010-12-09,19.700000762939453
717096,CSCO,2010-12-10,19.700000762939453
717097,CSCO,2010-12-13,19.57999992370605
717098,CSCO,2010-12-14,19.540000915527344
717099,CSCO,2010-12-15,19.46999931335449
717100,CSCO,2010-12-16,19.75
717101,CSCO,2010-12-17,19.549999237060547
717102,CSCO,2010-12-20,19.6200008392334
717103,CSCO,2010-12-21,19.530000686645508
717104,CSCO,2010-12-22,19.559999465942383
717105,CSCO,2010-12-23,19.690000534057617
717106,CSCO,2010-12-27,20.15999984741211
717107,CSCO,2010-12-28,20.350000381469727
717108,CSCO,2010-12-29,20.25
717109,CSCO,2010-12-30,20.229999542236328
717110,CSCO,2010-12-31,20.229999542236328
717111,CSCO,2011-01-03,20.489999771118164
717112,CSCO,2011-01-04,20.520000457763672
717113,CSCO,2011-01-05,20.770000457763672
717114,CSCO,2011-01-06,20.950000762939453
717115,CSCO,2011-01-07,20.96999931335449
717116,CSCO,2011-01-10,20.790000915527344
717117,CSCO,2011-01-11,20.8799991607666
717118,CSCO,2011-01-12,21.1200008392334
717119,CSCO,2011-01-13,21.07999992370605
717120,CSCO,2011-01-14,21.209999084472656
717121,CSCO,2011-01-18,21.21999931335449
717122,CSCO,2011-01-19,20.81999969482422
717123,CSCO,2011-01-20,20.770000457763672
717124,CSCO,2011-01-21,20.729999542236328
717125,CSCO,2011-01-24,21.170000076293945
717126,CSCO,2011-01-25,21.540000915527344
717127,CSCO,2011-01-26,21.420000076293945
717128,CSCO,2011-01-27,21.440000534057617
717129,CSCO,2011-01-28,20.93000030517578
717130,CSCO,2011-01-31,21.149999618530277
717131,CSCO,2011-02-01,21.46999931335449
717132,CSCO,2011-02-02,21.6200008392334
717133,CSCO,2011-02-03,21.90999984741211
717134,CSCO,2011-02-04,22.049999237060547
717135,CSCO,2011-02-07,22.030000686645508
717136,CSCO,2011-02-08,21.989999771118164
717137,CSCO,2011-02-09,22.040000915527344
717138,CSCO,2011-02-10,18.920000076293945
717139,CSCO,2011-02-11,18.700000762939453
717140,CSCO,2011-02-14,18.809999465942383
717141,CSCO,2011-02-15,18.670000076293945
717142,CSCO,2011-02-16,18.57999992370605
717143,CSCO,2011-02-17,18.68000030517578
717144,CSCO,2011-02-18,18.850000381469727
717145,CSCO,2011-02-22,18.59000015258789
717146,CSCO,2011-02-23,18.399999618530277
717147,CSCO,2011-02-24,18.36000061035156
717148,CSCO,2011-02-25,18.63999938964844
717149,CSCO,2011-02-28,18.559999465942383
717150,CSCO,2011-03-01,18.559999465942383
717151,CSCO,2011-03-02,18.5
717152,CSCO,2011-03-03,18.530000686645508
717153,CSCO,2011-03-04,18.399999618530277
717154,CSCO,2011-03-07,18.200000762939453
717155,CSCO,2011-03-08,18.21999931335449
717156,CSCO,2011-03-09,18.1200008392334
717157,CSCO,2011-03-10,17.920000076293945
717158,CSCO,2011-03-11,17.950000762939453
717159,CSCO,2011-03-14,17.850000381469727
717160,CSCO,2011-03-15,17.389999389648438
717161,CSCO,2011-03-16,17.049999237060547
717162,CSCO,2011-03-17,17.0
717163,CSCO,2011-03-18,17.139999389648438
717164,CSCO,2011-03-21,17.389999389648438
717165,CSCO,2011-03-22,17.450000762939453
717166,CSCO,2011-03-23,17.579999923706055
717167,CSCO,2011-03-24,17.360000610351562
717168,CSCO,2011-03-25,17.280000686645508
717169,CSCO,2011-03-28,17.190000534057617
717170,CSCO,2011-03-29,17.440000534057617
717171,CSCO,2011-03-30,17.329999923706055
717172,CSCO,2011-03-31,17.149999618530273
717173,CSCO,2011-04-01,17.040000915527344
717174,CSCO,2011-04-04,17.059999465942383
717175,CSCO,2011-04-05,17.219999313354492
717176,CSCO,2011-04-06,18.06999969482422
717177,CSCO,2011-04-07,17.90999984741211
717178,CSCO,2011-04-08,17.649999618530273
717179,CSCO,2011-04-11,17.469999313354492
717180,CSCO,2011-04-12,17.440000534057617
717181,CSCO,2011-04-13,17.25
717182,CSCO,2011-04-14,17.170000076293945
717183,CSCO,2011-04-15,17.030000686645508
717184,CSCO,2011-04-18,16.729999542236328
717185,CSCO,2011-04-19,16.610000610351562
717186,CSCO,2011-04-20,16.93000030517578
717187,CSCO,2011-04-21,16.940000534057617
717188,CSCO,2011-04-25,17.100000381469727
717189,CSCO,2011-04-26,17.520000457763672
717190,CSCO,2011-04-27,17.190000534057617
717191,CSCO,2011-04-28,17.290000915527344
717192,CSCO,2011-04-29,17.520000457763672
717193,CSCO,2011-05-02,17.579999923706055
717194,CSCO,2011-05-03,17.40999984741211
717195,CSCO,2011-05-04,17.469999313354492
717196,CSCO,2011-05-05,17.479999542236328
717197,CSCO,2011-05-06,17.559999465942383
717198,CSCO,2011-05-09,17.600000381469727
717199,CSCO,2011-05-10,17.790000915527344
717200,CSCO,2011-05-11,17.780000686645508
717201,CSCO,2011-05-12,16.93000030517578
717202,CSCO,2011-05-13,16.8799991607666
717203,CSCO,2011-05-16,16.600000381469727
717204,CSCO,2011-05-17,16.639999389648438
717205,CSCO,2011-05-18,16.649999618530273
717206,CSCO,2011-05-19,16.65999984741211
717207,CSCO,2011-05-20,16.530000686645508
717208,CSCO,2011-05-23,16.350000381469727
717209,CSCO,2011-05-24,16.270000457763672
717210,CSCO,2011-05-25,16.190000534057617
717211,CSCO,2011-05-26,16.25
717212,CSCO,2011-05-27,16.459999084472656
717213,CSCO,2011-05-31,16.799999237060547
717214,CSCO,2011-06-01,16.3799991607666
717215,CSCO,2011-06-02,16.25
717216,CSCO,2011-06-03,16.010000228881836
717217,CSCO,2011-06-06,15.989999771118164
717218,CSCO,2011-06-07,15.510000228881836
717219,CSCO,2011-06-08,15.300000190734863
717220,CSCO,2011-06-09,15.3100004196167
717221,CSCO,2011-06-10,15.119999885559082
717222,CSCO,2011-06-13,15.0600004196167
717223,CSCO,2011-06-14,15.079999923706056
717224,CSCO,2011-06-15,14.84000015258789
717225,CSCO,2011-06-16,15.050000190734863
717226,CSCO,2011-06-17,14.970000267028809
717227,CSCO,2011-06-20,15.140000343322754
717228,CSCO,2011-06-21,15.510000228881836
717229,CSCO,2011-06-22,15.359999656677246
717230,CSCO,2011-06-23,15.470000267028809
717231,CSCO,2011-06-24,14.93000030517578
717232,CSCO,2011-06-27,15.050000190734863
717233,CSCO,2011-06-28,15.130000114440918
717234,CSCO,2011-06-29,15.34000015258789
717235,CSCO,2011-06-30,15.609999656677246
717236,CSCO,2011-07-01,15.859999656677246
717237,CSCO,2011-07-05,15.670000076293944
717238,CSCO,2011-07-06,15.5600004196167
717239,CSCO,2011-07-07,15.899999618530272
717240,CSCO,2011-07-08,15.739999771118164
717241,CSCO,2011-07-11,15.43000030517578
717242,CSCO,2011-07-12,15.600000381469728
717243,CSCO,2011-07-13,15.56999969482422
717244,CSCO,2011-07-14,15.43000030517578
717245,CSCO,2011-07-15,15.59000015258789
717246,CSCO,2011-07-18,15.4399995803833
717247,CSCO,2011-07-19,15.65999984741211
717248,CSCO,2011-07-20,15.81999969482422
717249,CSCO,2011-07-21,16.350000381469727
717250,CSCO,2011-07-22,16.459999084472656
717251,CSCO,2011-07-25,16.280000686645508
717252,CSCO,2011-07-26,16.290000915527344
717253,CSCO,2011-07-27,15.6899995803833
717254,CSCO,2011-07-28,16.010000228881836
717255,CSCO,2011-07-29,15.970000267028809
717256,CSCO,2011-08-01,15.829999923706056
717257,CSCO,2011-08-02,15.460000038146973
717258,CSCO,2011-08-03,15.489999771118164
717259,CSCO,2011-08-04,14.81999969482422
717260,CSCO,2011-08-05,14.9399995803833
717261,CSCO,2011-08-08,13.9399995803833
717262,CSCO,2011-08-09,14.0600004196167
717263,CSCO,2011-08-10,13.729999542236328
717264,CSCO,2011-08-11,15.920000076293944
717265,CSCO,2011-08-12,15.989999771118164
717266,CSCO,2011-08-15,16.030000686645508
717267,CSCO,2011-08-16,16.0
717268,CSCO,2011-08-17,15.850000381469728
717269,CSCO,2011-08-18,15.010000228881836
717270,CSCO,2011-08-19,15.079999923706056
717271,CSCO,2011-08-22,15.010000228881836
717272,CSCO,2011-08-23,15.4399995803833
717273,CSCO,2011-08-24,15.460000038146973
717274,CSCO,2011-08-25,15.079999923706056
717275,CSCO,2011-08-26,15.31999969482422
717276,CSCO,2011-08-29,15.739999771118164
717277,CSCO,2011-08-30,15.630000114440918
717278,CSCO,2011-08-31,15.670000076293944
717279,CSCO,2011-09-01,15.81999969482422
717280,CSCO,2011-09-02,15.40999984741211
717281,CSCO,2011-09-06,15.279999732971191
717282,CSCO,2011-09-07,15.880000114440918
717283,CSCO,2011-09-08,16.290000915527344
717284,CSCO,2011-09-09,15.81999969482422
717285,CSCO,2011-09-12,16.09000015258789
717286,CSCO,2011-09-13,16.350000381469727
717287,CSCO,2011-09-14,16.329999923706055
717288,CSCO,2011-09-15,16.670000076293945
717289,CSCO,2011-09-16,16.6200008392334
717290,CSCO,2011-09-19,16.510000228881836
717291,CSCO,2011-09-20,16.530000686645508
717292,CSCO,2011-09-21,15.84000015258789
717293,CSCO,2011-09-22,15.329999923706056
717294,CSCO,2011-09-23,15.609999656677246
717295,CSCO,2011-09-26,15.989999771118164
717296,CSCO,2011-09-27,16.06999969482422
717297,CSCO,2011-09-28,15.84000015258789
717298,CSCO,2011-09-29,15.850000381469728
717299,CSCO,2011-09-30,15.5
717300,CSCO,2011-10-03,15.1899995803833
717301,CSCO,2011-10-04,15.579999923706056
717302,CSCO,2011-10-05,16.15999984741211
717303,CSCO,2011-10-06,16.75
717304,CSCO,2011-10-07,16.65999984741211
717305,CSCO,2011-10-10,17.09000015258789
717306,CSCO,2011-10-11,16.989999771118164
717307,CSCO,2011-10-12,17.25
717308,CSCO,2011-10-13,17.420000076293945
717309,CSCO,2011-10-14,17.549999237060547
717310,CSCO,2011-10-17,17.170000076293945
717311,CSCO,2011-10-18,17.510000228881836
717312,CSCO,2011-10-19,17.15999984741211
717313,CSCO,2011-10-20,17.190000534057617
717314,CSCO,2011-10-21,17.3799991607666
717315,CSCO,2011-10-24,17.540000915527344
717316,CSCO,2011-10-25,17.6200008392334
717317,CSCO,2011-10-26,17.610000610351562
717318,CSCO,2011-10-27,18.440000534057617
717319,CSCO,2011-10-28,18.559999465942383
717320,CSCO,2011-10-31,18.530000686645508
717321,CSCO,2011-11-01,17.59000015258789
717322,CSCO,2011-11-02,17.850000381469727
717323,CSCO,2011-11-03,18.18000030517578
717324,CSCO,2011-11-04,18.030000686645508
717325,CSCO,2011-11-07,18.010000228881836
717326,CSCO,2011-11-08,18.309999465942383
717327,CSCO,2011-11-09,17.610000610351562
717328,CSCO,2011-11-10,18.61000061035156
717329,CSCO,2011-11-11,19.020000457763672
717330,CSCO,2011-11-14,18.940000534057617
717331,CSCO,2011-11-15,19.1200008392334
717332,CSCO,2011-11-16,18.799999237060547
717333,CSCO,2011-11-17,18.479999542236328
717334,CSCO,2011-11-18,18.420000076293945
717335,CSCO,2011-11-21,18.0
717336,CSCO,2011-11-22,17.920000076293945
717337,CSCO,2011-11-23,17.40999984741211
717338,CSCO,2011-11-25,17.5
717339,CSCO,2011-11-28,18.010000228881836
717340,CSCO,2011-11-29,17.68000030517578
717341,CSCO,2011-11-30,18.63999938964844
717342,CSCO,2011-12-01,18.57999992370605
717343,CSCO,2011-12-02,18.549999237060547
717344,CSCO,2011-12-05,18.790000915527344
717345,CSCO,2011-12-06,18.729999542236328
717346,CSCO,2011-12-07,18.989999771118164
717347,CSCO,2011-12-08,18.56999969482422
717348,CSCO,2011-12-09,18.8799991607666
717349,CSCO,2011-12-12,18.530000686645508
717350,CSCO,2011-12-13,18.46999931335449
717351,CSCO,2011-12-14,17.979999542236328
717352,CSCO,2011-12-15,18.040000915527344
717353,CSCO,2011-12-16,17.940000534057617
717354,CSCO,2011-12-19,17.690000534057617
717355,CSCO,2011-12-20,18.40999984741211
717356,CSCO,2011-12-21,17.920000076293945
717357,CSCO,2011-12-22,18.1299991607666
717358,CSCO,2011-12-23,18.46999931335449
717359,CSCO,2011-12-27,18.57999992370605
717360,CSCO,2011-12-28,18.15999984741211
717361,CSCO,2011-12-29,18.25
717362,CSCO,2011-12-30,18.07999992370605
717363,CSCO,2012-01-03,18.6299991607666
717364,CSCO,2012-01-04,18.989999771118164
717365,CSCO,2012-01-05,18.920000076293945
717366,CSCO,2012-01-06,18.850000381469727
717367,CSCO,2012-01-09,18.96999931335449
717368,CSCO,2012-01-10,18.82999992370605
717369,CSCO,2012-01-11,19.06999969482422
717370,CSCO,2012-01-12,19.149999618530277
717371,CSCO,2012-01-13,19.059999465942383
717372,CSCO,2012-01-17,19.309999465942383
717373,CSCO,2012-01-18,19.540000915527344
717374,CSCO,2012-01-19,19.790000915527344
717375,CSCO,2012-01-20,19.920000076293945
717376,CSCO,2012-01-23,19.82999992370605
717377,CSCO,2012-01-24,19.81999969482422
717378,CSCO,2012-01-25,19.82999992370605
717379,CSCO,2012-01-26,19.82999992370605
717380,CSCO,2012-01-27,19.559999465942383
717381,CSCO,2012-01-30,19.559999465942383
717382,CSCO,2012-01-31,19.649999618530277
717383,CSCO,2012-02-01,19.799999237060547
717384,CSCO,2012-02-02,19.799999237060547
717385,CSCO,2012-02-03,20.09000015258789
717386,CSCO,2012-02-06,20.190000534057617
717387,CSCO,2012-02-07,20.200000762939453
717388,CSCO,2012-02-08,20.43000030517578
717389,CSCO,2012-02-09,20.0
717390,CSCO,2012-02-10,19.899999618530277
717391,CSCO,2012-02-13,20.030000686645508
717392,CSCO,2012-02-14,20.06999969482422
717393,CSCO,2012-02-15,19.90999984741211
717394,CSCO,2012-02-16,20.190000534057617
717395,CSCO,2012-02-17,20.290000915527344
717396,CSCO,2012-02-21,20.36000061035156
717397,CSCO,2012-02-22,20.1200008392334
717398,CSCO,2012-02-23,20.229999542236328
717399,CSCO,2012-02-24,20.13999938964844
717400,CSCO,2012-02-27,20.170000076293945
717401,CSCO,2012-02-28,20.200000762939453
717402,CSCO,2012-02-29,19.8799991607666
717403,CSCO,2012-03-01,19.8799991607666
717404,CSCO,2012-03-02,19.76000022888184
717405,CSCO,2012-03-05,19.600000381469727
717406,CSCO,2012-03-06,19.479999542236328
717407,CSCO,2012-03-07,19.40999984741211
717408,CSCO,2012-03-08,19.68000030517578
717409,CSCO,2012-03-09,19.799999237060547
717410,CSCO,2012-03-12,19.82999992370605
717411,CSCO,2012-03-13,20.21999931335449
717412,CSCO,2012-03-14,20.200000762939453
717413,CSCO,2012-03-15,19.90999984741211
717414,CSCO,2012-03-16,20.030000686645508
717415,CSCO,2012-03-19,20.13999938964844
717416,CSCO,2012-03-20,20.56999969482422
717417,CSCO,2012-03-21,20.5
717418,CSCO,2012-03-22,20.3799991607666
717419,CSCO,2012-03-23,20.530000686645508
717420,CSCO,2012-03-26,20.84000015258789
717421,CSCO,2012-03-27,20.90999984741211
717422,CSCO,2012-03-28,21.07999992370605
717423,CSCO,2012-03-29,21.030000686645508
717424,CSCO,2012-03-30,21.149999618530277
717425,CSCO,2012-04-02,21.190000534057617
717426,CSCO,2012-04-03,20.81999969482422
717427,CSCO,2012-04-04,20.36000061035156
717428,CSCO,2012-04-05,20.21999931335449
717429,CSCO,2012-04-09,19.959999084472656
717430,CSCO,2012-04-10,19.549999237060547
717431,CSCO,2012-04-11,20.020000457763672
717432,CSCO,2012-04-12,20.059999465942383
717433,CSCO,2012-04-13,19.850000381469727
717434,CSCO,2012-04-16,19.729999542236328
717435,CSCO,2012-04-17,20.07999992370605
717436,CSCO,2012-04-18,20.059999465942383
717437,CSCO,2012-04-19,19.90999984741211
717438,CSCO,2012-04-20,19.90999984741211
717439,CSCO,2012-04-23,19.68000030517578
717440,CSCO,2012-04-24,19.420000076293945
717441,CSCO,2012-04-25,19.489999771118164
717442,CSCO,2012-04-26,19.600000381469727
717443,CSCO,2012-04-27,19.979999542236328
717444,CSCO,2012-04-30,20.15999984741211
717445,CSCO,2012-05-01,19.979999542236328
717446,CSCO,2012-05-02,19.84000015258789
717447,CSCO,2012-05-03,19.71999931335449
717448,CSCO,2012-05-04,19.1200008392334
717449,CSCO,2012-05-07,19.07999992370605
717450,CSCO,2012-05-08,18.709999084472656
717451,CSCO,2012-05-09,18.780000686645508
717452,CSCO,2012-05-10,16.809999465942383
717453,CSCO,2012-05-11,16.510000228881836
717454,CSCO,2012-05-14,16.709999084472656
717455,CSCO,2012-05-15,16.540000915527344
717456,CSCO,2012-05-16,16.690000534057617
717457,CSCO,2012-05-17,16.549999237060547
717458,CSCO,2012-05-18,16.469999313354492
717459,CSCO,2012-05-21,16.670000076293945
717460,CSCO,2012-05-22,16.729999542236328
717461,CSCO,2012-05-23,16.690000534057617
717462,CSCO,2012-05-24,16.389999389648438
717463,CSCO,2012-05-25,16.329999923706055
717464,CSCO,2012-05-29,16.59000015258789
717465,CSCO,2012-05-30,16.389999389648438
717466,CSCO,2012-05-31,16.329999923706055
717467,CSCO,2012-06-01,15.960000038146973
717468,CSCO,2012-06-04,16.110000610351562
717469,CSCO,2012-06-05,16.1200008392334
717470,CSCO,2012-06-06,16.690000534057617
717471,CSCO,2012-06-07,16.579999923706055
717472,CSCO,2012-06-08,16.729999542236328
717473,CSCO,2012-06-11,16.479999542236328
717474,CSCO,2012-06-12,16.790000915527344
717475,CSCO,2012-06-13,16.65999984741211
717476,CSCO,2012-06-14,16.920000076293945
717477,CSCO,2012-06-15,17.100000381469727
717478,CSCO,2012-06-18,17.139999389648438
717479,CSCO,2012-06-19,17.18000030517578
717480,CSCO,2012-06-20,17.510000228881836
717481,CSCO,2012-06-21,16.93000030517578
717482,CSCO,2012-06-22,17.1299991607666
717483,CSCO,2012-06-25,16.940000534057617
717484,CSCO,2012-06-26,16.81999969482422
717485,CSCO,2012-06-27,16.729999542236328
717486,CSCO,2012-06-28,16.479999542236328
717487,CSCO,2012-06-29,17.170000076293945
717488,CSCO,2012-07-02,17.079999923706055
717489,CSCO,2012-07-03,17.149999618530273
717490,CSCO,2012-07-05,16.940000534057617
717491,CSCO,2012-07-06,16.770000457763672
717492,CSCO,2012-07-09,16.649999618530273
717493,CSCO,2012-07-10,16.40999984741211
717494,CSCO,2012-07-11,16.3799991607666
717495,CSCO,2012-07-12,15.979999542236328
717496,CSCO,2012-07-13,16.309999465942383
717497,CSCO,2012-07-16,16.190000534057617
717498,CSCO,2012-07-17,16.229999542236328
717499,CSCO,2012-07-18,16.700000762939453
717500,CSCO,2012-07-19,16.68000030517578
717501,CSCO,2012-07-20,16.360000610351562
717502,CSCO,2012-07-23,16.06999969482422
717503,CSCO,2012-07-24,15.119999885559082
717504,CSCO,2012-07-25,15.420000076293944
717505,CSCO,2012-07-26,15.380000114440918
717506,CSCO,2012-07-27,15.6899995803833
717507,CSCO,2012-07-30,15.869999885559082
717508,CSCO,2012-07-31,15.949999809265137
717509,CSCO,2012-08-01,15.979999542236328
717510,CSCO,2012-08-02,15.739999771118164
717511,CSCO,2012-08-03,16.350000381469727
717512,CSCO,2012-08-06,16.690000534057617
717513,CSCO,2012-08-07,17.139999389648438
717514,CSCO,2012-08-08,17.15999984741211
717515,CSCO,2012-08-09,17.700000762939453
717516,CSCO,2012-08-10,17.540000915527344
717517,CSCO,2012-08-13,17.34000015258789
717518,CSCO,2012-08-14,17.170000076293945
717519,CSCO,2012-08-15,17.350000381469727
717520,CSCO,2012-08-16,19.020000457763672
717521,CSCO,2012-08-17,19.059999465942383
717522,CSCO,2012-08-20,18.940000534057617
717523,CSCO,2012-08-21,19.15999984741211
717524,CSCO,2012-08-22,19.21999931335449
717525,CSCO,2012-08-23,19.1299991607666
717526,CSCO,2012-08-24,19.200000762939453
717527,CSCO,2012-08-27,19.36000061035156
717528,CSCO,2012-08-28,19.21999931335449
717529,CSCO,2012-08-29,19.200000762939453
717530,CSCO,2012-08-30,18.899999618530277
717531,CSCO,2012-08-31,19.07999992370605
717532,CSCO,2012-09-04,19.0
717533,CSCO,2012-09-05,18.899999618530277
717534,CSCO,2012-09-06,19.729999542236328
717535,CSCO,2012-09-07,19.559999465942383
717536,CSCO,2012-09-10,19.149999618530277
717537,CSCO,2012-09-11,19.040000915527344
717538,CSCO,2012-09-12,19.07999992370605
717539,CSCO,2012-09-13,19.36000061035156
717540,CSCO,2012-09-14,19.489999771118164
717541,CSCO,2012-09-17,19.15999984741211
717542,CSCO,2012-09-18,19.049999237060547
717543,CSCO,2012-09-19,19.1200008392334
717544,CSCO,2012-09-20,19.11000061035156
717545,CSCO,2012-09-21,18.899999618530277
717546,CSCO,2012-09-24,18.809999465942383
717547,CSCO,2012-09-25,18.670000076293945
717548,CSCO,2012-09-26,18.57999992370605
717549,CSCO,2012-09-27,18.799999237060547
717550,CSCO,2012-09-28,19.100000381469727
717551,CSCO,2012-10-01,19.040000915527344
717552,CSCO,2012-10-02,18.8700008392334
717553,CSCO,2012-10-03,18.93000030517578
717554,CSCO,2012-10-04,18.899999618530277
717555,CSCO,2012-10-05,18.86000061035156
717556,CSCO,2012-10-08,18.899999618530277
717557,CSCO,2012-10-09,18.799999237060547
717558,CSCO,2012-10-10,18.309999465942383
717559,CSCO,2012-10-11,18.26000022888184
717560,CSCO,2012-10-12,18.40999984741211
717561,CSCO,2012-10-15,18.549999237060547
717562,CSCO,2012-10-16,18.850000381469727
717563,CSCO,2012-10-17,18.709999084472656
717564,CSCO,2012-10-18,18.61000061035156
717565,CSCO,2012-10-19,18.040000915527344
717566,CSCO,2012-10-22,18.190000534057617
717567,CSCO,2012-10-23,18.010000228881836
717568,CSCO,2012-10-24,17.3799991607666
717569,CSCO,2012-10-25,17.200000762939453
717570,CSCO,2012-10-26,17.290000915527344
717571,CSCO,2012-10-31,17.149999618530273
717572,CSCO,2012-11-01,17.510000228881836
717573,CSCO,2012-11-02,17.350000381469727
717574,CSCO,2012-11-05,17.399999618530273
717575,CSCO,2012-11-06,17.479999542236328
717576,CSCO,2012-11-07,17.209999084472656
717577,CSCO,2012-11-08,16.829999923706055
717578,CSCO,2012-11-09,16.81999969482422
717579,CSCO,2012-11-12,16.860000610351562
717580,CSCO,2012-11-13,16.850000381469727
717581,CSCO,2012-11-14,17.65999984741211
717582,CSCO,2012-11-15,17.940000534057617
717583,CSCO,2012-11-16,17.989999771118164
717584,CSCO,2012-11-19,18.299999237060547
717585,CSCO,2012-11-20,18.34000015258789
717586,CSCO,2012-11-21,18.479999542236328
717587,CSCO,2012-11-23,18.84000015258789
717588,CSCO,2012-11-26,19.059999465942383
717589,CSCO,2012-11-27,18.959999084472656
717590,CSCO,2012-11-28,18.82999992370605
717591,CSCO,2012-11-29,19.01000022888184
717592,CSCO,2012-11-30,18.90999984741211
717593,CSCO,2012-12-03,19.030000686645508
717594,CSCO,2012-12-04,19.170000076293945
717595,CSCO,2012-12-05,19.209999084472656
717596,CSCO,2012-12-06,19.479999542236328
717597,CSCO,2012-12-07,19.34000015258789
717598,CSCO,2012-12-10,19.790000915527344
717599,CSCO,2012-12-11,19.780000686645508
717600,CSCO,2012-12-12,19.729999542236328
717601,CSCO,2012-12-13,19.739999771118164
717602,CSCO,2012-12-14,19.86000061035156
717603,CSCO,2012-12-17,20.11000061035156
717604,CSCO,2012-12-18,20.3799991607666
717605,CSCO,2012-12-19,20.270000457763672
717606,CSCO,2012-12-20,20.239999771118164
717607,CSCO,2012-12-21,19.959999084472656
717608,CSCO,2012-12-24,19.82999992370605
717609,CSCO,2012-12-26,19.920000076293945
717610,CSCO,2012-12-27,19.649999618530277
717611,CSCO,2012-12-28,19.450000762939453
717612,CSCO,2012-12-31,19.649999618530277
717613,CSCO,2013-01-02,20.34000015258789
717614,CSCO,2013-01-03,20.450000762939453
717615,CSCO,2013-01-04,20.479999542236328
717616,CSCO,2013-01-07,20.290000915527344
717617,CSCO,2013-01-08,20.309999465942383
717618,CSCO,2013-01-09,20.299999237060547
717619,CSCO,2013-01-10,20.440000534057617
717620,CSCO,2013-01-11,20.479999542236328
717621,CSCO,2013-01-14,20.96999931335449
717622,CSCO,2013-01-15,20.979999542236328
717623,CSCO,2013-01-16,21.030000686645508
717624,CSCO,2013-01-17,20.950000762939453
717625,CSCO,2013-01-18,21.020000457763672
717626,CSCO,2013-01-22,20.8700008392334
717627,CSCO,2013-01-23,20.6200008392334
717628,CSCO,2013-01-24,21.020000457763672
717629,CSCO,2013-01-25,21.149999618530277
717630,CSCO,2013-01-28,21.059999465942383
717631,CSCO,2013-01-29,20.780000686645508
717632,CSCO,2013-01-30,20.57999992370605
717633,CSCO,2013-01-31,20.56999969482422
717634,CSCO,2013-02-01,20.82999992370605
717635,CSCO,2013-02-04,20.81999969482422
717636,CSCO,2013-02-05,21.07999992370605
717637,CSCO,2013-02-06,21.190000534057617
717638,CSCO,2013-02-07,21.100000381469727
717639,CSCO,2013-02-08,21.15999984741211
717640,CSCO,2013-02-11,21.270000457763672
717641,CSCO,2013-02-12,20.96999931335449
717642,CSCO,2013-02-13,21.13999938964844
717643,CSCO,2013-02-14,20.989999771118164
717644,CSCO,2013-02-15,20.989999771118164
717645,CSCO,2013-02-19,21.459999084472656
717646,CSCO,2013-02-20,21.11000061035156
717647,CSCO,2013-02-21,20.76000022888184
717648,CSCO,2013-02-22,20.899999618530277
717649,CSCO,2013-02-25,20.65999984741211
717650,CSCO,2013-02-26,20.61000061035156
717651,CSCO,2013-02-27,20.88999938964844
717652,CSCO,2013-02-28,20.86000061035156
717653,CSCO,2013-03-01,20.82999992370605
717654,CSCO,2013-03-04,20.739999771118164
717655,CSCO,2013-03-05,21.21999931335449
717656,CSCO,2013-03-06,21.71999931335449
717657,CSCO,2013-03-07,21.799999237060547
717658,CSCO,2013-03-08,21.82999992370605
717659,CSCO,2013-03-11,21.8799991607666
717660,CSCO,2013-03-12,21.700000762939453
717661,CSCO,2013-03-13,21.57999992370605
717662,CSCO,2013-03-14,21.59000015258789
717663,CSCO,2013-03-15,21.93000030517578
717664,CSCO,2013-03-18,21.670000076293945
717665,CSCO,2013-03-19,21.520000457763672
717666,CSCO,2013-03-20,21.670000076293945
717667,CSCO,2013-03-21,20.84000015258789
717668,CSCO,2013-03-22,20.75
717669,CSCO,2013-03-25,20.850000381469727
717670,CSCO,2013-03-26,20.850000381469727
717671,CSCO,2013-03-27,20.82999992370605
717672,CSCO,2013-03-28,20.899999618530277
717673,CSCO,2013-04-01,20.82999992370605
717674,CSCO,2013-04-02,21.21999931335449
717675,CSCO,2013-04-03,21.200000762939453
717676,CSCO,2013-04-04,21.040000915527344
717677,CSCO,2013-04-05,20.61000061035156
717678,CSCO,2013-04-08,20.56999969482422
717679,CSCO,2013-04-09,20.96999931335449
717680,CSCO,2013-04-10,21.46999931335449
717681,CSCO,2013-04-11,21.690000534057617
717682,CSCO,2013-04-12,21.540000915527344
717683,CSCO,2013-04-15,21.049999237060547
717684,CSCO,2013-04-16,21.15999984741211
717685,CSCO,2013-04-17,20.6299991607666
717686,CSCO,2013-04-18,20.57999992370605
717687,CSCO,2013-04-19,20.459999084472656
717688,CSCO,2013-04-22,20.59000015258789
717689,CSCO,2013-04-23,20.90999984741211
717690,CSCO,2013-04-24,20.38999938964844
717691,CSCO,2013-04-25,20.63999938964844
717692,CSCO,2013-04-26,20.670000076293945
717693,CSCO,2013-04-29,20.979999542236328
717694,CSCO,2013-04-30,20.920000076293945
717695,CSCO,2013-05-01,20.3799991607666
717696,CSCO,2013-05-02,20.729999542236328
717697,CSCO,2013-05-03,20.82999992370605
717698,CSCO,2013-05-06,20.809999465942383
717699,CSCO,2013-05-07,20.3799991607666
717700,CSCO,2013-05-08,20.71999931335449
717701,CSCO,2013-05-09,20.82999992370605
717702,CSCO,2013-05-10,21.100000381469727
717703,CSCO,2013-05-13,21.270000457763672
717704,CSCO,2013-05-14,21.270000457763672
717705,CSCO,2013-05-15,21.209999084472656
717706,CSCO,2013-05-16,23.88999938964844
717707,CSCO,2013-05-17,24.239999771118164
717708,CSCO,2013-05-20,23.950000762939453
717709,CSCO,2013-05-21,24.01000022888184
717710,CSCO,2013-05-22,23.34000015258789
717711,CSCO,2013-05-23,23.51000022888184
717712,CSCO,2013-05-24,23.530000686645508
717713,CSCO,2013-05-28,23.88999938964844
717714,CSCO,2013-05-29,24.1200008392334
717715,CSCO,2013-05-30,24.3700008392334
717716,CSCO,2013-05-31,24.1200008392334
717717,CSCO,2013-06-03,24.3799991607666
717718,CSCO,2013-06-04,24.36000061035156
717719,CSCO,2013-06-05,24.31999969482422
717720,CSCO,2013-06-06,24.549999237060547
717721,CSCO,2013-06-07,24.489999771118164
717722,CSCO,2013-06-10,24.36000061035156
717723,CSCO,2013-06-11,24.06999969482422
717724,CSCO,2013-06-12,23.989999771118164
717725,CSCO,2013-06-13,24.350000381469727
717726,CSCO,2013-06-14,24.09000015258789
717727,CSCO,2013-06-17,24.700000762939453
717728,CSCO,2013-06-18,24.81999969482422
717729,CSCO,2013-06-19,24.68000030517578
717730,CSCO,2013-06-20,24.440000534057617
717731,CSCO,2013-06-21,24.479999542236328
717732,CSCO,2013-06-24,24.059999465942383
717733,CSCO,2013-06-25,24.01000022888184
717734,CSCO,2013-06-26,24.38999938964844
717735,CSCO,2013-06-27,24.6299991607666
717736,CSCO,2013-06-28,24.34000015258789
717737,CSCO,2013-07-01,24.34000015258789
717738,CSCO,2013-07-02,24.31999969482422
717739,CSCO,2013-07-03,24.59000015258789
717740,CSCO,2013-07-05,24.56999969482422
717741,CSCO,2013-07-08,24.6299991607666
717742,CSCO,2013-07-09,25.15999984741211
717743,CSCO,2013-07-10,25.40999984741211
717744,CSCO,2013-07-11,25.8700008392334
717745,CSCO,2013-07-12,25.940000534057617
717746,CSCO,2013-07-15,25.93000030517578
717747,CSCO,2013-07-16,25.709999084472656
717748,CSCO,2013-07-17,25.71999931335449
717749,CSCO,2013-07-18,25.86000061035156
717750,CSCO,2013-07-19,25.81999969482422
717751,CSCO,2013-07-22,25.71999931335449
717752,CSCO,2013-07-23,25.559999465942383
717753,CSCO,2013-07-24,25.59000015258789
717754,CSCO,2013-07-25,25.5
717755,CSCO,2013-07-26,25.5
717756,CSCO,2013-07-29,25.32999992370605
717757,CSCO,2013-07-30,25.670000076293945
717758,CSCO,2013-07-31,25.59000015258789
717759,CSCO,2013-08-01,25.88999938964844
717760,CSCO,2013-08-02,26.190000534057617
717761,CSCO,2013-08-05,26.309999465942383
717762,CSCO,2013-08-06,26.209999084472656
717763,CSCO,2013-08-07,26.1200008392334
717764,CSCO,2013-08-08,26.26000022888184
717765,CSCO,2013-08-09,26.049999237060547
717766,CSCO,2013-08-12,26.34000015258789
717767,CSCO,2013-08-13,26.31999969482422
717768,CSCO,2013-08-14,26.3799991607666
717769,CSCO,2013-08-15,24.479999542236328
717770,CSCO,2013-08-16,24.270000457763672
717771,CSCO,2013-08-19,24.270000457763672
717772,CSCO,2013-08-20,24.31999969482422
717773,CSCO,2013-08-21,24.06999969482422
717774,CSCO,2013-08-22,24.01000022888184
717775,CSCO,2013-08-23,23.86000061035156
717776,CSCO,2013-08-26,23.82999992370605
717777,CSCO,2013-08-27,23.479999542236328
717778,CSCO,2013-08-28,23.450000762939453
717779,CSCO,2013-08-29,23.450000762939453
717780,CSCO,2013-08-30,23.309999465942383
717781,CSCO,2013-09-03,23.479999542236328
717782,CSCO,2013-09-04,23.770000457763672
717783,CSCO,2013-09-05,23.690000534057617
717784,CSCO,2013-09-06,23.549999237060547
717785,CSCO,2013-09-09,23.920000076293945
717786,CSCO,2013-09-10,24.15999984741211
717787,CSCO,2013-09-11,24.3799991607666
717788,CSCO,2013-09-12,24.290000915527344
717789,CSCO,2013-09-13,24.31999969482422
717790,CSCO,2013-09-16,24.3799991607666
717791,CSCO,2013-09-17,24.3700008392334
717792,CSCO,2013-09-18,24.799999237060547
717793,CSCO,2013-09-19,24.61000061035156
717794,CSCO,2013-09-20,24.51000022888184
717795,CSCO,2013-09-23,24.270000457763672
717796,CSCO,2013-09-24,24.13999938964844
717797,CSCO,2013-09-25,24.43000030517578
717798,CSCO,2013-09-26,23.770000457763672
717799,CSCO,2013-09-27,23.32999992370605
717800,CSCO,2013-09-30,23.43000030517578
717801,CSCO,2013-10-01,23.239999771118164
717802,CSCO,2013-10-02,23.31999969482422
717803,CSCO,2013-10-03,23.01000022888184
717804,CSCO,2013-10-04,23.020000457763672
717805,CSCO,2013-10-07,22.88999938964844
717806,CSCO,2013-10-08,22.63999938964844
717807,CSCO,2013-10-09,22.5
717808,CSCO,2013-10-10,23.01000022888184
717809,CSCO,2013-10-11,23.280000686645508
717810,CSCO,2013-10-14,23.34000015258789
717811,CSCO,2013-10-15,23.18000030517578
717812,CSCO,2013-10-16,23.0
717813,CSCO,2013-10-17,22.780000686645508
717814,CSCO,2013-10-18,22.959999084472656
717815,CSCO,2013-10-21,22.93000030517578
717816,CSCO,2013-10-22,22.649999618530277
717817,CSCO,2013-10-23,22.26000022888184
717818,CSCO,2013-10-24,22.3700008392334
717819,CSCO,2013-10-25,22.459999084472656
717820,CSCO,2013-10-28,22.549999237060547
717821,CSCO,2013-10-29,22.82999992370605
717822,CSCO,2013-10-30,22.709999084472656
717823,CSCO,2013-10-31,22.559999465942383
717824,CSCO,2013-11-01,22.56999969482422
717825,CSCO,2013-11-04,22.57999992370605
717826,CSCO,2013-11-05,23.06999969482422
717827,CSCO,2013-11-06,23.280000686645508
717828,CSCO,2013-11-07,23.11000061035156
717829,CSCO,2013-11-08,23.51000022888184
717830,CSCO,2013-11-11,23.450000762939453
717831,CSCO,2013-11-12,23.729999542236328
717832,CSCO,2013-11-13,24.0
717833,CSCO,2013-11-14,21.3700008392334
717834,CSCO,2013-11-15,21.540000915527344
717835,CSCO,2013-11-18,21.290000915527344
717836,CSCO,2013-11-19,21.420000076293945
717837,CSCO,2013-11-20,21.229999542236328
717838,CSCO,2013-11-21,21.46999931335449
717839,CSCO,2013-11-22,21.459999084472656
717840,CSCO,2013-11-25,21.270000457763672
717841,CSCO,2013-11-26,21.209999084472656
717842,CSCO,2013-11-27,21.270000457763672
717843,CSCO,2013-11-29,21.25
717844,CSCO,2013-12-02,21.09000015258789
717845,CSCO,2013-12-03,21.26000022888184
717846,CSCO,2013-12-04,21.25
717847,CSCO,2013-12-05,20.90999984741211
717848,CSCO,2013-12-06,21.280000686645508
717849,CSCO,2013-12-09,21.21999931335449
717850,CSCO,2013-12-10,21.209999084472656
717851,CSCO,2013-12-11,20.8799991607666
717852,CSCO,2013-12-12,20.51000022888184
717853,CSCO,2013-12-13,20.239999771118164
717854,CSCO,2013-12-16,20.68000030517578
717855,CSCO,2013-12-17,20.920000076293945
717856,CSCO,2013-12-18,21.0
717857,CSCO,2013-12-19,21.06999969482422
717858,CSCO,2013-12-20,21.1299991607666
717859,CSCO,2013-12-23,21.56999969482422
717860,CSCO,2013-12-24,21.690000534057617
717861,CSCO,2013-12-26,21.799999237060547
717862,CSCO,2013-12-27,22.020000457763672
717863,CSCO,2013-12-30,22.25
717864,CSCO,2013-12-31,22.43000030517578
717865,CSCO,2014-01-02,22.0
717866,CSCO,2014-01-03,21.979999542236328
717867,CSCO,2014-01-06,22.01000022888184
717868,CSCO,2014-01-07,22.309999465942383
717869,CSCO,2014-01-08,22.290000915527344
717870,CSCO,2014-01-09,22.09000015258789
717871,CSCO,2014-01-10,22.21999931335449
717872,CSCO,2014-01-13,22.190000534057617
717873,CSCO,2014-01-14,22.40999984741211
717874,CSCO,2014-01-15,22.780000686645508
717875,CSCO,2014-01-16,22.780000686645508
717876,CSCO,2014-01-17,22.739999771118164
717877,CSCO,2014-01-21,22.82999992370605
717878,CSCO,2014-01-22,22.84000015258789
717879,CSCO,2014-01-23,22.559999465942383
717880,CSCO,2014-01-24,22.200000762939453
717881,CSCO,2014-01-27,22.0
717882,CSCO,2014-01-28,21.75
717883,CSCO,2014-01-29,21.649999618530277
717884,CSCO,2014-01-30,21.979999542236328
717885,CSCO,2014-01-31,21.90999984741211
717886,CSCO,2014-02-03,21.549999237060547
717887,CSCO,2014-02-04,21.799999237060547
717888,CSCO,2014-02-05,21.979999542236328
717889,CSCO,2014-02-06,22.489999771118164
717890,CSCO,2014-02-07,22.670000076293945
717891,CSCO,2014-02-10,22.82999992370605
717892,CSCO,2014-02-11,22.709999084472656
717893,CSCO,2014-02-12,22.850000381469727
717894,CSCO,2014-02-13,22.270000457763672
717895,CSCO,2014-02-14,22.559999465942383
717896,CSCO,2014-02-18,22.40999984741211
717897,CSCO,2014-02-19,22.280000686645508
717898,CSCO,2014-02-20,22.299999237060547
717899,CSCO,2014-02-21,22.1299991607666
717900,CSCO,2014-02-24,22.1200008392334
717901,CSCO,2014-02-25,21.84000015258789
717902,CSCO,2014-02-26,21.93000030517578
717903,CSCO,2014-02-27,21.920000076293945
717904,CSCO,2014-02-28,21.799999237060547
717905,CSCO,2014-03-03,21.56999969482422
717906,CSCO,2014-03-04,21.81999969482422
717907,CSCO,2014-03-05,21.8700008392334
717908,CSCO,2014-03-06,21.81999969482422
717909,CSCO,2014-03-07,21.729999542236328
717910,CSCO,2014-03-10,21.690000534057617
717911,CSCO,2014-03-11,21.61000061035156
717912,CSCO,2014-03-12,21.81999969482422
717913,CSCO,2014-03-13,21.520000457763672
717914,CSCO,2014-03-14,21.350000381469727
717915,CSCO,2014-03-17,21.51000022888184
717916,CSCO,2014-03-18,21.6299991607666
717917,CSCO,2014-03-19,21.6299991607666
717918,CSCO,2014-03-20,21.82999992370605
717919,CSCO,2014-03-21,21.63999938964844
717920,CSCO,2014-03-24,21.56999969482422
717921,CSCO,2014-03-25,22.34000015258789
717922,CSCO,2014-03-26,22.31999969482422
717923,CSCO,2014-03-27,22.020000457763672
717924,CSCO,2014-03-28,22.32999992370605
717925,CSCO,2014-03-31,22.420000076293945
717926,CSCO,2014-04-01,23.100000381469727
717927,CSCO,2014-04-02,22.989999771118164
717928,CSCO,2014-04-03,23.09000015258789
717929,CSCO,2014-04-04,22.709999084472656
717930,CSCO,2014-04-07,22.850000381469727
717931,CSCO,2014-04-08,22.940000534057617
717932,CSCO,2014-04-09,23.1200008392334
717933,CSCO,2014-04-10,22.649999618530277
717934,CSCO,2014-04-11,22.459999084472656
717935,CSCO,2014-04-14,22.850000381469727
717936,CSCO,2014-04-15,22.88999938964844
717937,CSCO,2014-04-16,23.030000686645508
717938,CSCO,2014-04-17,23.209999084472656
717939,CSCO,2014-04-21,23.399999618530277
717940,CSCO,2014-04-22,23.520000457763672
717941,CSCO,2014-04-23,23.5
717942,CSCO,2014-04-24,23.32999992370605
717943,CSCO,2014-04-25,23.0
717944,CSCO,2014-04-28,23.020000457763672
717945,CSCO,2014-04-29,23.15999984741211
717946,CSCO,2014-04-30,23.11000061035156
717947,CSCO,2014-05-01,23.01000022888184
717948,CSCO,2014-05-02,22.940000534057617
717949,CSCO,2014-05-05,22.959999084472656
717950,CSCO,2014-05-06,22.71999931335449
717951,CSCO,2014-05-07,22.8700008392334
717952,CSCO,2014-05-08,23.020000457763672
717953,CSCO,2014-05-09,23.020000457763672
717954,CSCO,2014-05-12,23.190000534057617
717955,CSCO,2014-05-13,22.86000061035156
717956,CSCO,2014-05-14,22.809999465942383
717957,CSCO,2014-05-15,24.18000030517578
717958,CSCO,2014-05-16,24.3700008392334
717959,CSCO,2014-05-19,24.350000381469727
717960,CSCO,2014-05-20,24.1200008392334
717961,CSCO,2014-05-21,24.479999542236328
717962,CSCO,2014-05-22,24.3799991607666
717963,CSCO,2014-05-23,24.520000457763672
717964,CSCO,2014-05-27,24.709999084472656
717965,CSCO,2014-05-28,24.81999969482422
717966,CSCO,2014-05-29,24.68000030517578
717967,CSCO,2014-05-30,24.6200008392334
717968,CSCO,2014-06-02,24.780000686645508
717969,CSCO,2014-06-03,24.68000030517578
717970,CSCO,2014-06-04,24.5
717971,CSCO,2014-06-05,24.700000762939453
717972,CSCO,2014-06-06,24.82999992370605
717973,CSCO,2014-06-09,24.799999237060547
717974,CSCO,2014-06-10,25.0
717975,CSCO,2014-06-11,25.040000915527344
717976,CSCO,2014-06-12,24.65999984741211
717977,CSCO,2014-06-13,24.700000762939453
717978,CSCO,2014-06-16,24.530000686645508
717979,CSCO,2014-06-17,24.5
717980,CSCO,2014-06-18,24.6299991607666
717981,CSCO,2014-06-19,24.709999084472656
717982,CSCO,2014-06-20,24.82999992370605
717983,CSCO,2014-06-23,24.700000762939453
717984,CSCO,2014-06-24,24.530000686645508
717985,CSCO,2014-06-25,24.71999931335449
717986,CSCO,2014-06-26,24.649999618530277
717987,CSCO,2014-06-27,24.700000762939453
717988,CSCO,2014-06-30,24.850000381469727
717989,CSCO,2014-07-01,25.07999992370605
717990,CSCO,2014-07-02,25.030000686645508
717991,CSCO,2014-07-03,25.190000534057617
717992,CSCO,2014-07-07,25.229999542236328
717993,CSCO,2014-07-08,25.06999969482422
717994,CSCO,2014-07-09,25.440000534057617
717995,CSCO,2014-07-10,25.440000534057617
717996,CSCO,2014-07-11,25.520000457763672
717997,CSCO,2014-07-14,25.440000534057617
717998,CSCO,2014-07-15,25.670000076293945
717999,CSCO,2014-07-16,25.979999542236328
718000,CSCO,2014-07-17,25.6299991607666
718001,CSCO,2014-07-18,25.90999984741211
718002,CSCO,2014-07-21,25.850000381469727
718003,CSCO,2014-07-22,25.950000762939453
718004,CSCO,2014-07-23,25.68000030517578
718005,CSCO,2014-07-24,25.82999992370605
718006,CSCO,2014-07-25,25.96999931335449
718007,CSCO,2014-07-28,25.920000076293945
718008,CSCO,2014-07-29,25.709999084472656
718009,CSCO,2014-07-30,25.6299991607666
718010,CSCO,2014-07-31,25.229999542236328
718011,CSCO,2014-08-01,25.0
718012,CSCO,2014-08-04,25.170000076293945
718013,CSCO,2014-08-05,24.96999931335449
718014,CSCO,2014-08-06,24.93000030517578
718015,CSCO,2014-08-07,24.86000061035156
718016,CSCO,2014-08-08,25.030000686645508
718017,CSCO,2014-08-11,25.229999542236328
718018,CSCO,2014-08-12,25.149999618530277
718019,CSCO,2014-08-13,25.200000762939453
718020,CSCO,2014-08-14,24.540000915527344
718021,CSCO,2014-08-15,24.43000030517578
718022,CSCO,2014-08-18,24.6299991607666
718023,CSCO,2014-08-19,24.63999938964844
718024,CSCO,2014-08-20,24.709999084472656
718025,CSCO,2014-08-21,24.88999938964844
718026,CSCO,2014-08-22,24.649999618530277
718027,CSCO,2014-08-25,24.700000762939453
718028,CSCO,2014-08-26,24.809999465942383
718029,CSCO,2014-08-27,24.799999237060547
718030,CSCO,2014-08-28,24.850000381469727
718031,CSCO,2014-08-29,24.989999771118164
718032,CSCO,2014-09-02,24.8799991607666
718033,CSCO,2014-09-03,25.040000915527344
718034,CSCO,2014-09-04,24.90999984741211
718035,CSCO,2014-09-05,25.0
718036,CSCO,2014-09-08,24.950000762939453
718037,CSCO,2014-09-09,24.86000061035156
718038,CSCO,2014-09-10,24.93000030517578
718039,CSCO,2014-09-11,25.18000030517578
718040,CSCO,2014-09-12,25.15999984741211
718041,CSCO,2014-09-15,25.059999465942383
718042,CSCO,2014-09-16,25.21999931335449
718043,CSCO,2014-09-17,25.209999084472656
718044,CSCO,2014-09-18,25.21999931335449
718045,CSCO,2014-09-19,25.200000762939453
718046,CSCO,2014-09-22,24.96999931335449
718047,CSCO,2014-09-23,24.700000762939453
718048,CSCO,2014-09-24,24.979999542236328
718049,CSCO,2014-09-25,24.540000915527344
718050,CSCO,2014-09-26,25.0
718051,CSCO,2014-09-29,25.1200008392334
718052,CSCO,2014-09-30,25.170000076293945
718053,CSCO,2014-10-01,25.030000686645508
718054,CSCO,2014-10-02,25.059999465942383
718055,CSCO,2014-10-03,25.309999465942383
718056,CSCO,2014-10-06,25.01000022888184
718057,CSCO,2014-10-07,24.63999938964844
718058,CSCO,2014-10-08,24.65999984741211
718059,CSCO,2014-10-09,24.190000534057617
718060,CSCO,2014-10-10,23.34000015258789
718061,CSCO,2014-10-13,22.93000030517578
718062,CSCO,2014-10-14,23.059999465942383
718063,CSCO,2014-10-15,22.959999084472656
718064,CSCO,2014-10-16,22.81999969482422
718065,CSCO,2014-10-17,23.25
718066,CSCO,2014-10-20,22.93000030517578
718067,CSCO,2014-10-21,23.51000022888184
718068,CSCO,2014-10-22,23.26000022888184
718069,CSCO,2014-10-23,23.56999969482422
718070,CSCO,2014-10-24,23.780000686645508
718071,CSCO,2014-10-27,23.76000022888184
718072,CSCO,2014-10-28,24.06999969482422
718073,CSCO,2014-10-29,24.100000381469727
718074,CSCO,2014-10-30,24.07999992370605
718075,CSCO,2014-10-31,24.46999931335449
718076,CSCO,2014-11-03,24.57999992370605
718077,CSCO,2014-11-04,24.8799991607666
718078,CSCO,2014-11-05,25.149999618530277
718079,CSCO,2014-11-06,25.26000022888184
718080,CSCO,2014-11-07,25.32999992370605
718081,CSCO,2014-11-10,25.149999618530277
718082,CSCO,2014-11-11,25.149999618530277
718083,CSCO,2014-11-12,25.11000061035156
718084,CSCO,2014-11-13,25.68000030517578
718085,CSCO,2014-11-14,26.31999969482422
718086,CSCO,2014-11-17,26.46999931335449
718087,CSCO,2014-11-18,26.600000381469727
718088,CSCO,2014-11-19,26.59000015258789
718089,CSCO,2014-11-20,26.809999465942383
718090,CSCO,2014-11-21,26.8799991607666
718091,CSCO,2014-11-24,27.030000686645508
718092,CSCO,2014-11-25,27.280000686645508
718093,CSCO,2014-11-26,27.43000030517578
718094,CSCO,2014-11-28,27.63999938964844
718095,CSCO,2014-12-01,27.59000015258789
718096,CSCO,2014-12-02,27.81999969482422
718097,CSCO,2014-12-03,27.950000762939453
718098,CSCO,2014-12-04,27.770000457763672
718099,CSCO,2014-12-05,27.5
718100,CSCO,2014-12-08,27.229999542236328
718101,CSCO,2014-12-09,27.420000076293945
718102,CSCO,2014-12-10,26.8700008392334
718103,CSCO,2014-12-11,26.989999771118164
718104,CSCO,2014-12-12,26.86000061035156
718105,CSCO,2014-12-15,26.68000030517578
718106,CSCO,2014-12-16,26.59000015258789
718107,CSCO,2014-12-17,26.809999465942383
718108,CSCO,2014-12-18,27.649999618530277
718109,CSCO,2014-12-19,27.770000457763672
718110,CSCO,2014-12-22,28.21999931335449
718111,CSCO,2014-12-23,28.25
718112,CSCO,2014-12-24,28.299999237060547
718113,CSCO,2014-12-26,28.350000381469727
718114,CSCO,2014-12-29,28.459999084472656
718115,CSCO,2014-12-30,28.36000061035156
718116,CSCO,2014-12-31,27.81999969482422
718117,CSCO,2015-01-02,27.61000061035156
718118,CSCO,2015-01-05,27.059999465942383
718119,CSCO,2015-01-06,27.049999237060547
718120,CSCO,2015-01-07,27.299999237060547
718121,CSCO,2015-01-08,27.51000022888184
718122,CSCO,2015-01-09,27.790000915527344
718123,CSCO,2015-01-12,28.049999237060547
718124,CSCO,2015-01-13,28.100000381469727
718125,CSCO,2015-01-14,27.920000076293945
718126,CSCO,2015-01-15,27.40999984741211
718127,CSCO,2015-01-16,27.68000030517578
718128,CSCO,2015-01-20,28.06999969482422
718129,CSCO,2015-01-21,27.84000015258789
718130,CSCO,2015-01-22,28.5
718131,CSCO,2015-01-23,28.209999084472656
718132,CSCO,2015-01-26,27.96999931335449
718133,CSCO,2015-01-27,26.899999618530277
718134,CSCO,2015-01-28,26.809999465942383
718135,CSCO,2015-01-29,27.21999931335449
718136,CSCO,2015-01-30,26.3700008392334
718137,CSCO,2015-02-02,26.82999992370605
718138,CSCO,2015-02-03,27.1200008392334
718139,CSCO,2015-02-04,26.690000534057617
718140,CSCO,2015-02-05,27.26000022888184
718141,CSCO,2015-02-06,27.239999771118164
718142,CSCO,2015-02-09,27.1200008392334
718143,CSCO,2015-02-10,27.489999771118164
718144,CSCO,2015-02-11,26.93000030517578
718145,CSCO,2015-02-12,29.459999084472656
718146,CSCO,2015-02-13,29.43000030517578
718147,CSCO,2015-02-17,29.309999465942383
718148,CSCO,2015-02-18,29.489999771118164
718149,CSCO,2015-02-19,29.309999465942383
718150,CSCO,2015-02-20,29.61000061035156
718151,CSCO,2015-02-23,29.6299991607666
718152,CSCO,2015-02-24,29.6299991607666
718153,CSCO,2015-02-25,29.489999771118164
718154,CSCO,2015-02-26,29.90999984741211
718155,CSCO,2015-02-27,29.51000022888184
718156,CSCO,2015-03-02,30.190000534057617
718157,CSCO,2015-03-03,29.540000915527344
718158,CSCO,2015-03-04,29.32999992370605
718159,CSCO,2015-03-05,29.299999237060547
718160,CSCO,2015-03-06,28.93000030517578
718161,CSCO,2015-03-09,29.36000061035156
718162,CSCO,2015-03-10,28.65999984741211
718163,CSCO,2015-03-11,28.26000022888184
718164,CSCO,2015-03-12,28.239999771118164
718165,CSCO,2015-03-13,27.940000534057617
718166,CSCO,2015-03-16,28.299999237060547
718167,CSCO,2015-03-17,28.149999618530277
718168,CSCO,2015-03-18,28.149999618530277
718169,CSCO,2015-03-19,28.26000022888184
718170,CSCO,2015-03-20,28.440000534057617
718171,CSCO,2015-03-23,28.40999984741211
718172,CSCO,2015-03-24,28.0
718173,CSCO,2015-03-25,27.459999084472656
718174,CSCO,2015-03-26,27.09000015258789
718175,CSCO,2015-03-27,27.1299991607666
718176,CSCO,2015-03-30,27.649999618530277
718177,CSCO,2015-03-31,27.530000686645508
718178,CSCO,2015-04-01,27.25
718179,CSCO,2015-04-02,27.1299991607666
718180,CSCO,2015-04-06,27.21999931335449
718181,CSCO,2015-04-07,27.38999938964844
718182,CSCO,2015-04-08,27.549999237060547
718183,CSCO,2015-04-09,27.6299991607666
718184,CSCO,2015-04-10,28.040000915527344
718185,CSCO,2015-04-13,27.979999542236328
718186,CSCO,2015-04-14,27.809999465942383
718187,CSCO,2015-04-15,28.25
718188,CSCO,2015-04-16,28.600000381469727
718189,CSCO,2015-04-17,27.920000076293945
718190,CSCO,2015-04-20,28.479999542236328
718191,CSCO,2015-04-21,28.690000534057617
718192,CSCO,2015-04-22,28.6200008392334
718193,CSCO,2015-04-23,28.68000030517578
718194,CSCO,2015-04-24,28.81999969482422
718195,CSCO,2015-04-27,28.88999938964844
718196,CSCO,2015-04-28,29.31999969482422
718197,CSCO,2015-04-29,29.049999237060547
718198,CSCO,2015-04-30,28.82999992370605
718199,CSCO,2015-05-01,29.1299991607666
718200,CSCO,2015-05-04,29.170000076293945
718201,CSCO,2015-05-05,28.88999938964844
718202,CSCO,2015-05-06,28.96999931335449
718203,CSCO,2015-05-07,28.809999465942383
718204,CSCO,2015-05-08,29.229999542236328
718205,CSCO,2015-05-11,29.209999084472656
718206,CSCO,2015-05-12,29.229999542236328
718207,CSCO,2015-05-13,29.350000381469727
718208,CSCO,2015-05-14,29.049999237060547
718209,CSCO,2015-05-15,29.549999237060547
718210,CSCO,2015-05-18,29.76000022888184
718211,CSCO,2015-05-19,29.739999771118164
718212,CSCO,2015-05-20,29.6200008392334
718213,CSCO,2015-05-21,29.43000030517578
718214,CSCO,2015-05-22,29.26000022888184
718215,CSCO,2015-05-26,28.950000762939453
718216,CSCO,2015-05-27,29.309999465942383
718217,CSCO,2015-05-28,29.350000381469727
718218,CSCO,2015-05-29,29.309999465942383
718219,CSCO,2015-06-01,29.18000030517578
718220,CSCO,2015-06-02,29.07999992370605
718221,CSCO,2015-06-03,29.09000015258789
718222,CSCO,2015-06-04,28.61000061035156
718223,CSCO,2015-06-05,28.57999992370605
718224,CSCO,2015-06-08,28.280000686645508
718225,CSCO,2015-06-09,28.239999771118164
718226,CSCO,2015-06-10,28.65999984741211
718227,CSCO,2015-06-11,28.86000061035156
718228,CSCO,2015-06-12,28.540000915527344
718229,CSCO,2015-06-15,28.479999542236328
718230,CSCO,2015-06-16,28.709999084472656
718231,CSCO,2015-06-17,28.93000030517578
718232,CSCO,2015-06-18,29.209999084472656
718233,CSCO,2015-06-19,29.030000686645508
718234,CSCO,2015-06-22,28.940000534057617
718235,CSCO,2015-06-23,28.790000915527344
718236,CSCO,2015-06-24,28.51000022888184
718237,CSCO,2015-06-25,28.399999618530277
718238,CSCO,2015-06-26,28.280000686645508
718239,CSCO,2015-06-29,27.540000915527344
718240,CSCO,2015-06-30,27.459999084472656
718241,CSCO,2015-07-01,27.350000381469727
718242,CSCO,2015-07-02,27.32999992370605
718243,CSCO,2015-07-06,27.21999931335449
718244,CSCO,2015-07-07,27.36000061035156
718245,CSCO,2015-07-08,26.989999771118164
718246,CSCO,2015-07-09,26.90999984741211
718247,CSCO,2015-07-10,27.280000686645508
718248,CSCO,2015-07-13,27.790000915527344
718249,CSCO,2015-07-14,28.030000686645508
718250,CSCO,2015-07-15,28.11000061035156
718251,CSCO,2015-07-16,28.31999969482422
718252,CSCO,2015-07-17,28.18000030517578
718253,CSCO,2015-07-20,28.030000686645508
718254,CSCO,2015-07-21,27.84000015258789
718255,CSCO,2015-07-22,27.530000686645508
718256,CSCO,2015-07-23,28.01000022888184
718257,CSCO,2015-07-24,28.399999618530277
718258,CSCO,2015-07-27,28.209999084472656
718259,CSCO,2015-07-28,28.209999084472656
718260,CSCO,2015-07-29,28.399999618530277
718261,CSCO,2015-07-30,28.299999237060547
718262,CSCO,2015-07-31,28.420000076293945
718263,CSCO,2015-08-03,28.36000061035156
718264,CSCO,2015-08-04,28.030000686645508
718265,CSCO,2015-08-05,28.270000457763672
718266,CSCO,2015-08-06,28.209999084472656
718267,CSCO,2015-08-07,28.149999618530277
718268,CSCO,2015-08-10,28.59000015258789
718269,CSCO,2015-08-11,28.020000457763672
718270,CSCO,2015-08-12,27.899999618530277
718271,CSCO,2015-08-13,28.700000762939453
718272,CSCO,2015-08-14,29.030000686645508
718273,CSCO,2015-08-17,28.82999992370605
718274,CSCO,2015-08-18,28.25
718275,CSCO,2015-08-19,27.799999237060547
718276,CSCO,2015-08-20,27.040000915527344
718277,CSCO,2015-08-21,26.46999931335449
718278,CSCO,2015-08-24,25.190000534057617
718279,CSCO,2015-08-25,24.6200008392334
718280,CSCO,2015-08-26,25.68000030517578
718281,CSCO,2015-08-27,26.170000076293945
718282,CSCO,2015-08-28,26.0
718283,CSCO,2015-08-31,25.8799991607666
718284,CSCO,2015-09-01,25.1200008392334
718285,CSCO,2015-09-02,25.649999618530277
718286,CSCO,2015-09-03,25.899999618530277
718287,CSCO,2015-09-04,25.520000457763672
718288,CSCO,2015-09-08,26.299999237060547
718289,CSCO,2015-09-09,25.940000534057617
718290,CSCO,2015-09-10,26.26000022888184
718291,CSCO,2015-09-11,26.020000457763672
718292,CSCO,2015-09-14,25.700000762939453
718293,CSCO,2015-09-15,25.979999542236328
718294,CSCO,2015-09-16,26.06999969482422
718295,CSCO,2015-09-17,25.8799991607666
718296,CSCO,2015-09-18,25.540000915527344
718297,CSCO,2015-09-21,25.540000915527344
718298,CSCO,2015-09-22,25.13999938964844
718299,CSCO,2015-09-23,25.280000686645508
718300,CSCO,2015-09-24,25.40999984741211
718301,CSCO,2015-09-25,26.030000686645508
718302,CSCO,2015-09-28,25.65999984741211
718303,CSCO,2015-09-29,25.63999938964844
718304,CSCO,2015-09-30,26.25
718305,CSCO,2015-10-01,25.729999542236328
718306,CSCO,2015-10-02,25.76000022888184
718307,CSCO,2015-10-05,26.850000381469727
718308,CSCO,2015-10-06,27.229999542236328
718309,CSCO,2015-10-07,27.540000915527344
718310,CSCO,2015-10-08,27.90999984741211
718311,CSCO,2015-10-09,27.90999984741211
718312,CSCO,2015-10-12,27.959999084472656
718313,CSCO,2015-10-13,27.850000381469727
718314,CSCO,2015-10-14,27.81999969482422
718315,CSCO,2015-10-15,28.149999618530277
718316,CSCO,2015-10-16,28.25
718317,CSCO,2015-10-19,28.25
718318,CSCO,2015-10-20,28.5
718319,CSCO,2015-10-21,28.280000686645508
718320,CSCO,2015-10-22,29.01000022888184
718321,CSCO,2015-10-23,29.350000381469727
718322,CSCO,2015-10-26,28.950000762939453
718323,CSCO,2015-10-27,29.049999237060547
718324,CSCO,2015-10-28,29.36000061035156
718325,CSCO,2015-10-29,29.13999938964844
718326,CSCO,2015-10-30,28.850000381469727
718327,CSCO,2015-11-02,28.770000457763672
718328,CSCO,2015-11-03,28.61000061035156
718329,CSCO,2015-11-04,28.46999931335449
718330,CSCO,2015-11-05,28.43000030517578
718331,CSCO,2015-11-06,28.450000762939453
718332,CSCO,2015-11-09,28.18000030517578
718333,CSCO,2015-11-10,27.979999542236328
718334,CSCO,2015-11-11,27.81999969482422
718335,CSCO,2015-11-12,27.82999992370605
718336,CSCO,2015-11-13,26.209999084472656
718337,CSCO,2015-11-16,26.790000915527344
718338,CSCO,2015-11-17,26.809999465942383
718339,CSCO,2015-11-18,27.1200008392334
718340,CSCO,2015-11-19,27.3700008392334
718341,CSCO,2015-11-20,27.56999969482422
718342,CSCO,2015-11-23,27.43000030517578
718343,CSCO,2015-11-24,27.270000457763672
718344,CSCO,2015-11-25,27.239999771118164
718345,CSCO,2015-11-27,27.31999969482422
718346,CSCO,2015-11-30,27.25
718347,CSCO,2015-12-01,27.56999969482422
718348,CSCO,2015-12-02,27.440000534057617
718349,CSCO,2015-12-03,26.950000762939453
718350,CSCO,2015-12-04,27.479999542236328
718351,CSCO,2015-12-07,27.489999771118164
718352,CSCO,2015-12-08,27.149999618530277
718353,CSCO,2015-12-09,26.729999542236328
718354,CSCO,2015-12-10,26.770000457763672
718355,CSCO,2015-12-11,26.15999984741211
718356,CSCO,2015-12-14,26.489999771118164
718357,CSCO,2015-12-15,26.850000381469727
718358,CSCO,2015-12-16,27.239999771118164
718359,CSCO,2015-12-17,26.71999931335449
718360,CSCO,2015-12-18,26.270000457763672
718361,CSCO,2015-12-21,26.63999938964844
718362,CSCO,2015-12-22,26.88999938964844
718363,CSCO,2015-12-23,27.399999618530277
718364,CSCO,2015-12-24,27.3799991607666
718365,CSCO,2015-12-28,27.309999465942383
718366,CSCO,2015-12-29,27.770000457763672
718367,CSCO,2015-12-30,27.530000686645508
718368,CSCO,2015-12-31,27.15999984741211
718369,CSCO,2016-01-04,26.40999984741211
718370,CSCO,2016-01-05,26.290000915527344
718371,CSCO,2016-01-06,26.01000022888184
718372,CSCO,2016-01-07,25.40999984741211
718373,CSCO,2016-01-08,24.780000686645508
718374,CSCO,2016-01-11,25.270000457763672
718375,CSCO,2016-01-12,25.350000381469727
718376,CSCO,2016-01-13,24.600000381469727
718377,CSCO,2016-01-14,24.65999984741211
718378,CSCO,2016-01-15,23.6200008392334
718379,CSCO,2016-01-19,23.850000381469727
718380,CSCO,2016-01-20,22.899999618530277
718381,CSCO,2016-01-21,22.899999618530277
718382,CSCO,2016-01-22,23.3700008392334
718383,CSCO,2016-01-25,23.170000076293945
718384,CSCO,2016-01-26,23.71999931335449
718385,CSCO,2016-01-27,23.43000030517578
718386,CSCO,2016-01-28,23.11000061035156
718387,CSCO,2016-01-29,23.790000915527344
718388,CSCO,2016-02-01,23.479999542236328
718389,CSCO,2016-02-02,22.82999992370605
718390,CSCO,2016-02-03,23.100000381469727
718391,CSCO,2016-02-04,23.540000915527344
718392,CSCO,2016-02-05,22.88999938964844
718393,CSCO,2016-02-08,22.93000030517578
718394,CSCO,2016-02-09,22.649999618530277
718395,CSCO,2016-02-10,22.51000022888184
718396,CSCO,2016-02-11,24.68000030517578
718397,CSCO,2016-02-12,25.11000061035156
718398,CSCO,2016-02-16,25.84000015258789
718399,CSCO,2016-02-17,26.459999084472656
718400,CSCO,2016-02-18,26.43000030517578
718401,CSCO,2016-02-19,26.549999237060547
718402,CSCO,2016-02-22,26.6299991607666
718403,CSCO,2016-02-23,26.1200008392334
718404,CSCO,2016-02-24,26.31999969482422
718405,CSCO,2016-02-25,26.600000381469727
718406,CSCO,2016-02-26,26.40999984741211
718407,CSCO,2016-02-29,26.18000030517578
718408,CSCO,2016-03-01,26.82999992370605
718409,CSCO,2016-03-02,26.899999618530277
718410,CSCO,2016-03-03,26.8700008392334
718411,CSCO,2016-03-04,26.799999237060547
718412,CSCO,2016-03-07,27.13999938964844
718413,CSCO,2016-03-08,27.049999237060547
718414,CSCO,2016-03-09,27.61000061035156
718415,CSCO,2016-03-10,27.3799991607666
718416,CSCO,2016-03-11,27.86000061035156
718417,CSCO,2016-03-14,27.700000762939453
718418,CSCO,2016-03-15,27.65999984741211
718419,CSCO,2016-03-16,27.8799991607666
718420,CSCO,2016-03-17,28.190000534057617
718421,CSCO,2016-03-18,28.32999992370605
718422,CSCO,2016-03-21,28.190000534057617
718423,CSCO,2016-03-22,28.280000686645508
718424,CSCO,2016-03-23,27.82999992370605
718425,CSCO,2016-03-24,27.959999084472656
718426,CSCO,2016-03-28,27.899999618530277
718427,CSCO,2016-03-29,28.100000381469727
718428,CSCO,2016-03-30,28.459999084472656
718429,CSCO,2016-03-31,28.46999931335449
718430,CSCO,2016-04-01,28.690000534057617
718431,CSCO,2016-04-04,28.13999938964844
718432,CSCO,2016-04-05,27.57999992370605
718433,CSCO,2016-04-06,28.0
718434,CSCO,2016-04-07,27.600000381469727
718435,CSCO,2016-04-08,27.690000534057617
718436,CSCO,2016-04-11,27.6200008392334
718437,CSCO,2016-04-12,27.63999938964844
718438,CSCO,2016-04-13,28.229999542236328
718439,CSCO,2016-04-14,28.25
718440,CSCO,2016-04-15,27.899999618530277
718441,CSCO,2016-04-18,28.190000534057617
718442,CSCO,2016-04-19,28.32999992370605
718443,CSCO,2016-04-20,28.440000534057617
718444,CSCO,2016-04-21,28.239999771118164
718445,CSCO,2016-04-22,28.149999618530277
718446,CSCO,2016-04-25,28.229999542236328
718447,CSCO,2016-04-26,28.450000762939453
718448,CSCO,2016-04-27,28.63999938964844
718449,CSCO,2016-04-28,27.959999084472656
718450,CSCO,2016-04-29,27.489999771118164
718451,CSCO,2016-05-02,27.3700008392334
718452,CSCO,2016-05-03,26.86000061035156
718453,CSCO,2016-05-04,26.440000534057617
718454,CSCO,2016-05-05,26.209999084472656
718455,CSCO,2016-05-06,26.530000686645508
718456,CSCO,2016-05-09,26.51000022888184
718457,CSCO,2016-05-10,27.030000686645508
718458,CSCO,2016-05-11,26.700000762939453
718459,CSCO,2016-05-12,26.670000076293945
718460,CSCO,2016-05-13,26.530000686645508
718461,CSCO,2016-05-16,26.96999931335449
718462,CSCO,2016-05-17,26.649999618530277
718463,CSCO,2016-05-18,26.71999931335449
718464,CSCO,2016-05-19,27.56999969482422
718465,CSCO,2016-05-20,27.96999931335449
718466,CSCO,2016-05-23,27.940000534057617
718467,CSCO,2016-05-24,28.46999931335449
718468,CSCO,2016-05-25,28.920000076293945
718469,CSCO,2016-05-26,28.899999618530277
718470,CSCO,2016-05-27,28.920000076293945
718471,CSCO,2016-05-31,29.049999237060547
718472,CSCO,2016-06-01,28.899999618530277
718473,CSCO,2016-06-02,29.07999992370605
718474,CSCO,2016-06-03,29.1299991607666
718475,CSCO,2016-06-06,29.100000381469727
718476,CSCO,2016-06-07,29.06999969482422
718477,CSCO,2016-06-08,29.13999938964844
718478,CSCO,2016-06-09,29.13999938964844
718479,CSCO,2016-06-10,29.030000686645508
718480,CSCO,2016-06-13,28.84000015258789
718481,CSCO,2016-06-14,28.959999084472656
718482,CSCO,2016-06-15,28.649999618530277
718483,CSCO,2016-06-16,28.8700008392334
718484,CSCO,2016-06-17,28.950000762939453
718485,CSCO,2016-06-20,28.799999237060547
718486,CSCO,2016-06-21,28.770000457763672
718487,CSCO,2016-06-22,28.71999931335449
718488,CSCO,2016-06-23,29.21999931335449
718489,CSCO,2016-06-24,27.75
718490,CSCO,2016-06-27,27.309999465942383
718491,CSCO,2016-06-28,27.790000915527344
718492,CSCO,2016-06-29,28.26000022888184
718493,CSCO,2016-06-30,28.690000534057617
718494,CSCO,2016-07-01,28.799999237060547
718495,CSCO,2016-07-05,28.32999992370605
718496,CSCO,2016-07-06,28.71999931335449
718497,CSCO,2016-07-07,28.739999771118164
718498,CSCO,2016-07-08,29.26000022888184
718499,CSCO,2016-07-11,29.43000030517578
718500,CSCO,2016-07-12,29.61000061035156
718501,CSCO,2016-07-13,29.75
718502,CSCO,2016-07-14,29.76000022888184
718503,CSCO,2016-07-15,29.81999969482422
718504,CSCO,2016-07-18,29.90999984741211
718505,CSCO,2016-07-19,29.920000076293945
718506,CSCO,2016-07-20,30.6299991607666
718507,CSCO,2016-07-21,30.57999992370605
718508,CSCO,2016-07-22,30.709999084472656
718509,CSCO,2016-07-25,30.790000915527344
718510,CSCO,2016-07-26,30.8799991607666
718511,CSCO,2016-07-27,30.76000022888184
718512,CSCO,2016-07-28,30.520000457763672
718513,CSCO,2016-07-29,30.530000686645508
718514,CSCO,2016-08-01,30.729999542236328
718515,CSCO,2016-08-02,30.6200008392334
718516,CSCO,2016-08-03,30.71999931335449
718517,CSCO,2016-08-04,30.799999237060547
718518,CSCO,2016-08-05,31.040000915527344
718519,CSCO,2016-08-08,31.01000022888184
718520,CSCO,2016-08-09,30.940000534057617
718521,CSCO,2016-08-10,30.850000381469727
718522,CSCO,2016-08-11,30.950000762939453
718523,CSCO,2016-08-12,30.8700008392334
718524,CSCO,2016-08-15,31.190000534057617
718525,CSCO,2016-08-16,31.1200008392334
718526,CSCO,2016-08-17,30.71999931335449
718527,CSCO,2016-08-18,30.479999542236328
718528,CSCO,2016-08-19,30.520000457763672
718529,CSCO,2016-08-22,30.6299991607666
718530,CSCO,2016-08-23,30.979999542236328
718531,CSCO,2016-08-24,31.059999465942383
718532,CSCO,2016-08-25,31.290000915527344
718533,CSCO,2016-08-26,31.350000381469727
718534,CSCO,2016-08-29,31.57999992370605
718535,CSCO,2016-08-30,31.540000915527344
718536,CSCO,2016-08-31,31.440000534057617
718537,CSCO,2016-09-01,31.57999992370605
718538,CSCO,2016-09-02,31.82999992370605
718539,CSCO,2016-09-06,31.8700008392334
718540,CSCO,2016-09-07,31.790000915527344
718541,CSCO,2016-09-08,31.46999931335449
718542,CSCO,2016-09-09,30.850000381469727
718543,CSCO,2016-09-12,31.440000534057617
718544,CSCO,2016-09-13,31.059999465942383
718545,CSCO,2016-09-14,31.0
718546,CSCO,2016-09-15,31.309999465942383
718547,CSCO,2016-09-16,30.84000015258789
718548,CSCO,2016-09-19,31.020000457763672
718549,CSCO,2016-09-20,31.100000381469727
718550,CSCO,2016-09-21,31.36000061035156
718551,CSCO,2016-09-22,31.65999984741211
718552,CSCO,2016-09-23,31.34000015258789
718553,CSCO,2016-09-26,31.06999969482422
718554,CSCO,2016-09-27,31.479999542236328
718555,CSCO,2016-09-28,31.5
718556,CSCO,2016-09-29,31.38999938964844
718557,CSCO,2016-09-30,31.71999931335449
718558,CSCO,2016-10-03,31.5
718559,CSCO,2016-10-04,31.350000381469727
718560,CSCO,2016-10-05,31.59000015258789
718561,CSCO,2016-10-06,31.479999542236328
718562,CSCO,2016-10-07,31.46999931335449
718563,CSCO,2016-10-10,31.46999931335449
718564,CSCO,2016-10-11,31.040000915527344
718565,CSCO,2016-10-12,30.34000015258789
718566,CSCO,2016-10-13,30.170000076293945
718567,CSCO,2016-10-14,30.18000030517578
718568,CSCO,2016-10-17,30.21999931335449
718569,CSCO,2016-10-18,30.440000534057617
718570,CSCO,2016-10-19,30.350000381469727
718571,CSCO,2016-10-20,30.15999984741211
718572,CSCO,2016-10-21,30.149999618530277
718573,CSCO,2016-10-24,30.459999084472656
718574,CSCO,2016-10-25,30.34000015258789
718575,CSCO,2016-10-26,30.549999237060547
718576,CSCO,2016-10-27,30.3799991607666
718577,CSCO,2016-10-28,30.59000015258789
718578,CSCO,2016-10-31,30.68000030517578
718579,CSCO,2016-11-01,30.479999542236328
718580,CSCO,2016-11-02,30.38999938964844
718581,CSCO,2016-11-03,30.31999969482422
718582,CSCO,2016-11-04,30.190000534057617
718583,CSCO,2016-11-07,30.940000534057617
718584,CSCO,2016-11-08,31.0
718585,CSCO,2016-11-09,31.36000061035156
718586,CSCO,2016-11-10,31.0
718587,CSCO,2016-11-11,31.36000061035156
718588,CSCO,2016-11-14,31.3700008392334
718589,CSCO,2016-11-15,31.700000762939453
718590,CSCO,2016-11-16,31.56999969482422
718591,CSCO,2016-11-17,30.049999237060547
718592,CSCO,2016-11-18,30.18000030517578
718593,CSCO,2016-11-21,30.049999237060547
718594,CSCO,2016-11-22,29.88999938964844
718595,CSCO,2016-11-23,29.709999084472656
718596,CSCO,2016-11-25,30.09000015258789
718597,CSCO,2016-11-28,29.920000076293945
718598,CSCO,2016-11-29,29.82999992370605
718599,CSCO,2016-11-30,29.81999969482422
718600,CSCO,2016-12-01,29.450000762939453
718601,CSCO,2016-12-02,29.25
718602,CSCO,2016-12-05,29.530000686645508
718603,CSCO,2016-12-06,29.32999992370605
718604,CSCO,2016-12-07,29.950000762939453
718605,CSCO,2016-12-08,29.950000762939453
718606,CSCO,2016-12-09,30.059999465942383
718607,CSCO,2016-12-12,30.170000076293945
718608,CSCO,2016-12-13,30.59000015258789
718609,CSCO,2016-12-14,30.459999084472656
718610,CSCO,2016-12-15,30.6299991607666
718611,CSCO,2016-12-16,30.59000015258789
718612,CSCO,2016-12-19,30.75
718613,CSCO,2016-12-20,30.559999465942383
718614,CSCO,2016-12-21,30.420000076293945
718615,CSCO,2016-12-22,30.459999084472656
718616,CSCO,2016-12-23,30.530000686645508
718617,CSCO,2016-12-27,30.68000030517578
718618,CSCO,2016-12-28,30.420000076293945
718619,CSCO,2016-12-29,30.459999084472656
718620,CSCO,2016-12-30,30.21999931335449
718621,CSCO,2017-01-03,30.540000915527344
718622,CSCO,2017-01-04,30.100000381469727
718623,CSCO,2017-01-05,30.170000076293945
718624,CSCO,2017-01-06,30.229999542236328
718625,CSCO,2017-01-09,30.18000030517578
718626,CSCO,2017-01-10,30.3799991607666
718627,CSCO,2017-01-11,30.149999618530277
718628,CSCO,2017-01-12,30.040000915527344
718629,CSCO,2017-01-13,30.06999969482422
718630,CSCO,2017-01-17,29.989999771118164
718631,CSCO,2017-01-18,30.030000686645508
718632,CSCO,2017-01-19,29.979999542236328
718633,CSCO,2017-01-20,30.100000381469727
718634,CSCO,2017-01-23,30.270000457763672
718635,CSCO,2017-01-24,30.600000381469727
718636,CSCO,2017-01-25,30.700000762939453
718637,CSCO,2017-01-26,30.739999771118164
718638,CSCO,2017-01-27,30.979999542236328
718639,CSCO,2017-01-30,30.82999992370605
718640,CSCO,2017-01-31,30.71999931335449
718641,CSCO,2017-02-01,30.5
718642,CSCO,2017-02-02,31.18000030517578
718643,CSCO,2017-02-03,31.31999969482422
718644,CSCO,2017-02-06,31.299999237060547
718645,CSCO,2017-02-07,31.450000762939453
718646,CSCO,2017-02-08,31.270000457763672
718647,CSCO,2017-02-09,31.5
718648,CSCO,2017-02-10,31.51000022888184
718649,CSCO,2017-02-13,31.96999931335449
718650,CSCO,2017-02-14,32.310001373291016
718651,CSCO,2017-02-15,32.81999969482422
718652,CSCO,2017-02-16,33.599998474121094
718653,CSCO,2017-02-17,33.7400016784668
718654,CSCO,2017-02-21,34.130001068115234
718655,CSCO,2017-02-22,34.09000015258789
718656,CSCO,2017-02-23,34.040000915527344
718657,CSCO,2017-02-24,34.31999969482422
718658,CSCO,2017-02-27,34.2599983215332
718659,CSCO,2017-02-28,34.18000030517578
718660,CSCO,2017-03-01,34.439998626708984
718661,CSCO,2017-03-02,34.38999938964844
718662,CSCO,2017-03-03,34.290000915527344
718663,CSCO,2017-03-06,34.189998626708984
718664,CSCO,2017-03-07,34.20000076293945
718665,CSCO,2017-03-08,34.02000045776367
718666,CSCO,2017-03-09,34.06999969482422
718667,CSCO,2017-03-10,34.2599983215332
718668,CSCO,2017-03-13,34.099998474121094
718669,CSCO,2017-03-14,34.119998931884766
718670,CSCO,2017-03-15,34.2400016784668
718671,CSCO,2017-03-16,34.22999954223633
718672,CSCO,2017-03-17,34.22999954223633
718673,CSCO,2017-03-20,34.279998779296875
718674,CSCO,2017-03-21,33.880001068115234
718675,CSCO,2017-03-22,34.099998474121094
718676,CSCO,2017-03-23,33.959999084472656
718677,CSCO,2017-03-24,34.08000183105469
718678,CSCO,2017-03-27,33.9900016784668
718679,CSCO,2017-03-28,34.02000045776367
718680,CSCO,2017-03-29,33.7400016784668
718681,CSCO,2017-03-30,33.7400016784668
718682,CSCO,2017-03-31,33.79999923706055
718683,CSCO,2017-04-03,33.58000183105469
718684,CSCO,2017-04-04,33.40999984741211
718685,CSCO,2017-04-05,33.0
718686,CSCO,2017-04-06,33.08000183105469
718687,CSCO,2017-04-07,32.959999084472656
718688,CSCO,2017-04-10,33.0099983215332
718689,CSCO,2017-04-11,32.91999816894531
718690,CSCO,2017-04-12,32.619998931884766
718691,CSCO,2017-04-13,32.41999816894531
718692,CSCO,2017-04-17,32.61000061035156
718693,CSCO,2017-04-18,32.66999816894531
718694,CSCO,2017-04-19,32.650001525878906
718695,CSCO,2017-04-20,32.83000183105469
718696,CSCO,2017-04-21,32.81999969482422
718697,CSCO,2017-04-24,33.279998779296875
718698,CSCO,2017-04-25,33.41999816894531
718699,CSCO,2017-04-26,33.400001525878906
718700,CSCO,2017-04-27,33.75
718701,CSCO,2017-04-28,34.06999969482422
718702,CSCO,2017-05-01,33.970001220703125
718703,CSCO,2017-05-02,34.2400016784668
718704,CSCO,2017-05-03,34.25
718705,CSCO,2017-05-04,34.18000030517578
718706,CSCO,2017-05-05,34.38999938964844
718707,CSCO,2017-05-08,34.290000915527344
718708,CSCO,2017-05-09,33.900001525878906
718709,CSCO,2017-05-10,33.7400016784668
718710,CSCO,2017-05-11,33.630001068115234
718711,CSCO,2017-05-12,33.45000076293945
718712,CSCO,2017-05-15,34.22999954223633
718713,CSCO,2017-05-16,34.29999923706055
718714,CSCO,2017-05-17,33.81999969482422
718715,CSCO,2017-05-18,31.3799991607666
718716,CSCO,2017-05-19,31.209999084472656
718717,CSCO,2017-05-22,31.59000015258789
718718,CSCO,2017-05-23,31.76000022888184
718719,CSCO,2017-05-24,31.489999771118164
718720,CSCO,2017-05-25,31.440000534057617
718721,CSCO,2017-05-26,31.5
718722,CSCO,2017-05-30,31.68000030517578
718723,CSCO,2017-05-31,31.530000686645508
718724,CSCO,2017-06-01,31.81999969482422
718725,CSCO,2017-06-02,31.979999542236328
718726,CSCO,2017-06-05,31.76000022888184
718727,CSCO,2017-06-06,31.559999465942383
718728,CSCO,2017-06-07,31.61000061035156
718729,CSCO,2017-06-08,31.61000061035156
718730,CSCO,2017-06-09,31.3700008392334
718731,CSCO,2017-06-12,31.25
718732,CSCO,2017-06-13,31.700000762939453
718733,CSCO,2017-06-14,31.600000381469727
718734,CSCO,2017-06-15,31.57999992370605
718735,CSCO,2017-06-16,31.6299991607666
718736,CSCO,2017-06-19,31.989999771118164
718737,CSCO,2017-06-20,31.850000381469727
718738,CSCO,2017-06-21,31.84000015258789
718739,CSCO,2017-06-22,31.850000381469727
718740,CSCO,2017-06-23,32.09000015258789
718741,CSCO,2017-06-26,32.2400016784668
718742,CSCO,2017-06-27,31.76000022888184
718743,CSCO,2017-06-28,32.08000183105469
718744,CSCO,2017-06-29,31.40999984741211
718745,CSCO,2017-06-30,31.299999237060547
718746,CSCO,2017-07-03,31.32999992370605
718747,CSCO,2017-07-05,31.11000061035156
718748,CSCO,2017-07-06,30.71999931335449
718749,CSCO,2017-07-07,30.899999618530277
718750,CSCO,2017-07-10,30.979999542236328
718751,CSCO,2017-07-11,31.09000015258789
718752,CSCO,2017-07-12,31.15999984741211
718753,CSCO,2017-07-13,31.270000457763672
718754,CSCO,2017-07-14,31.420000076293945
718755,CSCO,2017-07-17,31.5
718756,CSCO,2017-07-18,31.51000022888184
718757,CSCO,2017-07-19,31.899999618530277
718758,CSCO,2017-07-20,31.86000061035156
718759,CSCO,2017-07-21,31.84000015258789
718760,CSCO,2017-07-24,31.86000061035156
718761,CSCO,2017-07-25,32.119998931884766
718762,CSCO,2017-07-26,31.65999984741211
718763,CSCO,2017-07-27,31.56999969482422
718764,CSCO,2017-07-28,31.520000457763672
718765,CSCO,2017-07-31,31.450000762939453
718766,CSCO,2017-08-01,31.649999618530277
718767,CSCO,2017-08-02,31.520000457763672
718768,CSCO,2017-08-03,31.559999465942383
718769,CSCO,2017-08-04,31.799999237060547
718770,CSCO,2017-08-07,31.84000015258789
718771,CSCO,2017-08-08,31.670000076293945
718772,CSCO,2017-08-09,31.6200008392334
718773,CSCO,2017-08-10,31.0
718774,CSCO,2017-08-11,31.46999931335449
718775,CSCO,2017-08-14,31.84000015258789
718776,CSCO,2017-08-15,32.09000015258789
718777,CSCO,2017-08-16,32.34000015258789
718778,CSCO,2017-08-17,31.040000915527344
718779,CSCO,2017-08-18,30.3700008392334
718780,CSCO,2017-08-21,30.68000030517578
718781,CSCO,2017-08-22,31.270000457763672
718782,CSCO,2017-08-23,30.920000076293945
718783,CSCO,2017-08-24,31.239999771118164
718784,CSCO,2017-08-25,31.440000534057617
718785,CSCO,2017-08-28,31.540000915527344
718786,CSCO,2017-08-29,31.479999542236328
718787,CSCO,2017-08-30,31.989999771118164
718788,CSCO,2017-08-31,32.209999084472656
718789,CSCO,2017-09-01,32.29999923706055
718790,CSCO,2017-09-05,31.6200008392334
718791,CSCO,2017-09-06,31.8700008392334
718792,CSCO,2017-09-07,31.76000022888184
718793,CSCO,2017-09-08,31.479999542236328
718794,CSCO,2017-09-11,32.189998626708984
718795,CSCO,2017-09-12,32.40999984741211
718796,CSCO,2017-09-13,32.18000030517578
718797,CSCO,2017-09-14,32.189998626708984
718798,CSCO,2017-09-15,32.439998626708984
718799,CSCO,2017-09-18,32.52000045776367
718800,CSCO,2017-09-19,32.4900016784668
718801,CSCO,2017-09-20,32.599998474121094
718802,CSCO,2017-09-21,32.70000076293945
718803,CSCO,2017-09-22,33.369998931884766
718804,CSCO,2017-09-25,33.720001220703125
718805,CSCO,2017-09-26,33.7599983215332
718806,CSCO,2017-09-27,33.47999954223633
718807,CSCO,2017-09-28,33.349998474121094
718808,CSCO,2017-09-29,33.630001068115234
718809,CSCO,2017-10-02,33.75
718810,CSCO,2017-10-03,33.849998474121094
718811,CSCO,2017-10-04,33.439998626708984
718812,CSCO,2017-10-05,33.59000015258789
718813,CSCO,2017-10-06,33.75
718814,CSCO,2017-10-09,33.7599983215332
718815,CSCO,2017-10-10,33.54999923706055
718816,CSCO,2017-10-11,33.59000015258789
718817,CSCO,2017-10-12,33.2599983215332
718818,CSCO,2017-10-13,33.470001220703125
718819,CSCO,2017-10-16,33.540000915527344
718820,CSCO,2017-10-17,33.599998474121094
718821,CSCO,2017-10-18,33.54999923706055
718822,CSCO,2017-10-19,33.75
718823,CSCO,2017-10-20,34.25
718824,CSCO,2017-10-23,34.349998474121094
718825,CSCO,2017-10-24,34.58000183105469
718826,CSCO,2017-10-25,34.29999923706055
718827,CSCO,2017-10-26,34.27000045776367
718828,CSCO,2017-10-27,34.43000030517578
718829,CSCO,2017-10-30,34.040000915527344
718830,CSCO,2017-10-31,34.150001525878906
718831,CSCO,2017-11-01,34.619998931884766
718832,CSCO,2017-11-02,34.209999084472656
718833,CSCO,2017-11-03,34.470001220703125
718834,CSCO,2017-11-06,34.40999984741211
718835,CSCO,2017-11-07,34.400001525878906
718836,CSCO,2017-11-08,34.5
718837,CSCO,2017-11-09,34.04999923706055
718838,CSCO,2017-11-10,33.9900016784668
718839,CSCO,2017-11-13,33.95000076293945
718840,CSCO,2017-11-14,34.040000915527344
718841,CSCO,2017-11-15,34.11000061035156
718842,CSCO,2017-11-16,35.880001068115234
718843,CSCO,2017-11-17,35.900001525878906
718844,CSCO,2017-11-20,36.5
718845,CSCO,2017-11-21,36.650001525878906
718846,CSCO,2017-11-22,36.45000076293945
718847,CSCO,2017-11-24,36.4900016784668
718848,CSCO,2017-11-27,36.869998931884766
718849,CSCO,2017-11-28,37.72999954223633
718850,CSCO,2017-11-29,37.47999954223633
718851,CSCO,2017-11-30,37.29999923706055
718852,CSCO,2017-12-01,37.59999847412109
718853,CSCO,2017-12-04,37.720001220703125
718854,CSCO,2017-12-05,37.310001373291016
718855,CSCO,2017-12-06,37.40999984741211
718856,CSCO,2017-12-07,37.400001525878906
718857,CSCO,2017-12-08,37.61000061035156
718858,CSCO,2017-12-11,37.959999084472656
718859,CSCO,2017-12-12,37.90999984741211
718860,CSCO,2017-12-13,38.150001525878906
718861,CSCO,2017-12-14,37.900001525878906
718862,CSCO,2017-12-15,38.18999862670898
718863,CSCO,2017-12-18,38.47999954223633
718864,CSCO,2017-12-19,38.29999923706055
718865,CSCO,2017-12-20,38.7400016784668
718866,CSCO,2017-12-21,38.52999877929688
718867,CSCO,2017-12-22,38.54999923706055
718868,CSCO,2017-12-26,38.47999954223633
718869,CSCO,2017-12-27,38.560001373291016
718870,CSCO,2017-12-28,38.59000015258789
718871,CSCO,2017-12-29,38.29999923706055
718872,CSCO,2018-01-02,38.86000061035156
718873,CSCO,2018-01-03,39.16999816894531
718874,CSCO,2018-01-04,38.9900016784668
718875,CSCO,2018-01-05,39.52999877929688
718876,CSCO,2018-01-08,39.93999862670898
718877,CSCO,2018-01-09,39.68999862670898
718878,CSCO,2018-01-10,39.90999984741211
718879,CSCO,2018-01-11,40.09999847412109
718880,CSCO,2018-01-12,40.869998931884766
718881,CSCO,2018-01-16,40.540000915527344
718882,CSCO,2018-01-17,41.20000076293945
718883,CSCO,2018-01-18,41.29999923706055
718884,CSCO,2018-01-19,41.290000915527344
718885,CSCO,2018-01-22,41.65999984741211
718886,CSCO,2018-01-23,42.09999847412109
718887,CSCO,2018-01-24,42.16999816894531
718888,CSCO,2018-01-25,41.900001525878906
718889,CSCO,2018-01-26,42.560001373291016
718890,CSCO,2018-01-29,42.84999847412109
718891,CSCO,2018-01-30,42.25
718892,CSCO,2018-01-31,41.540000915527344
718893,CSCO,2018-02-01,41.70000076293945
718894,CSCO,2018-02-02,40.93000030517578
718895,CSCO,2018-02-05,38.77999877929688
718896,CSCO,2018-02-06,40.16999816894531
718897,CSCO,2018-02-07,40.34000015258789
718898,CSCO,2018-02-08,38.77000045776367
718899,CSCO,2018-02-09,39.52999877929688
718900,CSCO,2018-02-12,40.59999847412109
718901,CSCO,2018-02-13,41.22999954223633
718902,CSCO,2018-02-14,42.09000015258789
718903,CSCO,2018-02-15,44.08000183105469
718904,CSCO,2018-02-16,44.33000183105469
718905,CSCO,2018-02-20,44.060001373291016
718906,CSCO,2018-02-21,43.310001373291016
718907,CSCO,2018-02-22,42.93999862670898
718908,CSCO,2018-02-23,44.0
718909,CSCO,2018-02-26,45.36000061035156
718910,CSCO,2018-02-27,45.040000915527344
718911,CSCO,2018-02-28,44.77999877929688
718912,CSCO,2018-03-01,43.79999923706055
718913,CSCO,2018-03-02,44.060001373291016
718914,CSCO,2018-03-05,44.52000045776367
718915,CSCO,2018-03-06,44.290000915527344
718916,CSCO,2018-03-07,44.20000076293945
718917,CSCO,2018-03-08,44.34000015258789
718918,CSCO,2018-03-09,45.369998931884766
718919,CSCO,2018-03-12,45.54999923706055
718920,CSCO,2018-03-13,45.15999984741211
718921,CSCO,2018-03-14,45.27999877929688
718922,CSCO,2018-03-15,45.33000183105469
718923,CSCO,2018-03-16,45.0099983215332
718924,CSCO,2018-03-19,44.27000045776367
718925,CSCO,2018-03-20,44.369998931884766
718926,CSCO,2018-03-21,44.310001373291016
718927,CSCO,2018-03-22,43.06999969482422
718928,CSCO,2018-03-23,42.41999816894531
718929,CSCO,2018-03-26,44.060001373291016
718930,CSCO,2018-03-27,42.68000030517578
718931,CSCO,2018-03-28,41.65999984741211
718932,CSCO,2018-03-29,42.88999938964844
718933,CSCO,2018-04-02,41.0099983215332
718934,CSCO,2018-04-03,41.380001068115234
718935,CSCO,2018-04-04,41.20000076293945
718936,CSCO,2018-04-05,41.81999969482422
718937,CSCO,2018-04-06,40.72999954223633
718938,CSCO,2018-04-09,41.16999816894531
718939,CSCO,2018-04-10,42.5099983215332
718940,CSCO,2018-04-11,42.43000030517578
718941,CSCO,2018-04-12,43.34000015258789
718942,CSCO,2018-04-13,43.0
718943,CSCO,2018-04-16,43.29999923706055
718944,CSCO,2018-04-17,44.59000015258789
718945,CSCO,2018-04-18,44.630001068115234
718946,CSCO,2018-04-19,44.560001373291016
718947,CSCO,2018-04-20,44.09000015258789
718948,CSCO,2018-04-23,44.25
718949,CSCO,2018-04-24,43.7400016784668
718950,CSCO,2018-04-25,43.709999084472656
718951,CSCO,2018-04-26,44.209999084472656
718952,CSCO,2018-04-27,44.709999084472656
718953,CSCO,2018-04-30,44.290000915527344
718954,CSCO,2018-05-01,44.83000183105469
718955,CSCO,2018-05-02,43.86000061035156
718956,CSCO,2018-05-03,44.43999862670898
718957,CSCO,2018-05-04,45.29999923706055
718958,CSCO,2018-05-07,45.72999954223633
718959,CSCO,2018-05-08,45.709999084472656
718960,CSCO,2018-05-09,46.040000915527344
718961,CSCO,2018-05-10,46.29999923706055
718962,CSCO,2018-05-11,45.93000030517578
718963,CSCO,2018-05-14,45.70000076293945
718964,CSCO,2018-05-15,45.47999954223633
718965,CSCO,2018-05-16,45.15999984741211
718966,CSCO,2018-05-17,43.459999084472656
718967,CSCO,2018-05-18,43.209999084472656
718968,CSCO,2018-05-21,43.75
718969,CSCO,2018-05-22,43.650001525878906
718970,CSCO,2018-05-23,43.68000030517578
718971,CSCO,2018-05-24,43.56999969482422
718972,CSCO,2018-05-25,43.2599983215332
718973,CSCO,2018-05-29,42.970001220703125
718974,CSCO,2018-05-30,42.84999847412109
718975,CSCO,2018-05-31,42.709999084472656
718976,CSCO,2018-06-01,43.65999984741211
718977,CSCO,2018-06-04,43.58000183105469
718978,CSCO,2018-06-05,43.66999816894531
718979,CSCO,2018-06-06,44.2599983215332
718980,CSCO,2018-06-07,43.650001525878906
718981,CSCO,2018-06-08,43.47999954223633
718982,CSCO,2018-06-11,43.68999862670898
718983,CSCO,2018-06-12,43.93999862670898
718984,CSCO,2018-06-13,44.0099983215332
718985,CSCO,2018-06-14,44.68999862670898
718986,CSCO,2018-06-15,44.25
718987,CSCO,2018-06-18,44.209999084472656
718988,CSCO,2018-06-19,43.81999969482422
718989,CSCO,2018-06-20,43.7400016784668
718990,CSCO,2018-06-21,43.15999984741211
718991,CSCO,2018-06-22,43.20000076293945
718992,CSCO,2018-06-25,42.290000915527344
718993,CSCO,2018-06-26,42.54999923706055
718994,CSCO,2018-06-27,42.33000183105469
718995,CSCO,2018-06-28,42.93999862670898
718996,CSCO,2018-06-29,43.02999877929688
718997,CSCO,2018-07-02,42.810001373291016
718998,CSCO,2018-07-03,42.66999816894531
718999,CSCO,2018-07-05,42.560001373291016
719000,CSCO,2018-07-06,42.709999084472656
719001,CSCO,2018-07-09,42.66999816894531
719002,CSCO,2018-07-10,42.86000061035156
719003,CSCO,2018-07-11,42.56999969482422
719004,CSCO,2018-07-12,43.58000183105469
719005,CSCO,2018-07-13,41.77999877929688
719006,CSCO,2018-07-16,42.5
719007,CSCO,2018-07-17,42.34000015258789
719008,CSCO,2018-07-18,42.209999084472656
719009,CSCO,2018-07-19,42.400001525878906
719010,CSCO,2018-07-20,42.0099983215332
719011,CSCO,2018-07-23,42.060001373291016
719012,CSCO,2018-07-24,42.38999938964844
719013,CSCO,2018-07-25,43.15999984741211
719014,CSCO,2018-07-26,43.52999877929688
719015,CSCO,2018-07-27,42.56999969482422
719016,CSCO,2018-07-30,42.16999816894531
719017,CSCO,2018-07-31,42.290000915527344
719018,CSCO,2018-08-01,41.86000061035156
719019,CSCO,2018-08-02,42.52999877929688
719020,CSCO,2018-08-03,42.83000183105469
719021,CSCO,2018-08-06,43.29999923706055
719022,CSCO,2018-08-07,43.58000183105469
719023,CSCO,2018-08-08,43.84000015258789
719024,CSCO,2018-08-09,43.77999877929688
719025,CSCO,2018-08-10,43.77999877929688
719026,CSCO,2018-08-13,43.75
719027,CSCO,2018-08-14,44.0
719028,CSCO,2018-08-15,43.86000061035156
719029,CSCO,2018-08-16,45.15999984741211
719030,CSCO,2018-08-17,45.869998931884766
719031,CSCO,2018-08-20,46.220001220703125
719032,CSCO,2018-08-21,45.77999877929688
719033,CSCO,2018-08-22,45.9900016784668
719034,CSCO,2018-08-23,46.02000045776367
719035,CSCO,2018-08-24,46.31999969482422
719036,CSCO,2018-08-27,46.59000015258789
719037,CSCO,2018-08-28,46.95000076293945
719038,CSCO,2018-08-29,47.47999954223633
719039,CSCO,2018-08-30,47.150001525878906
719040,CSCO,2018-08-31,47.77000045776367
719041,CSCO,2018-09-04,47.72999954223633
719042,CSCO,2018-09-05,47.27000045776367
719043,CSCO,2018-09-06,47.27999877929688
719044,CSCO,2018-09-07,47.04999923706055
719045,CSCO,2018-09-10,47.06999969482422
719046,CSCO,2018-09-11,47.02999877929688
719047,CSCO,2018-09-12,46.88999938964844
719048,CSCO,2018-09-13,47.2400016784668
719049,CSCO,2018-09-14,47.400001525878906
719050,CSCO,2018-09-17,47.11000061035156
719051,CSCO,2018-09-18,47.459999084472656
719052,CSCO,2018-09-19,47.27999877929688
719053,CSCO,2018-09-20,47.72999954223633
719054,CSCO,2018-09-21,48.560001373291016
719055,CSCO,2018-09-24,48.43999862670898
719056,CSCO,2018-09-25,48.470001220703125
719057,CSCO,2018-09-26,48.40999984741211
719058,CSCO,2018-09-27,48.33000183105469
719059,CSCO,2018-09-28,48.650001525878906
719060,CSCO,2018-10-01,48.869998931884766
719061,CSCO,2018-10-02,49.0099983215332
719062,CSCO,2018-10-03,49.13999938964844
719063,CSCO,2018-10-04,48.380001068115234
719064,CSCO,2018-10-05,48.130001068115234
719065,CSCO,2018-10-08,47.52000045776367
719066,CSCO,2018-10-09,47.4900016784668
719067,CSCO,2018-10-10,45.630001068115234
719068,CSCO,2018-10-11,44.119998931884766
719069,CSCO,2018-10-12,45.709999084472656
719070,CSCO,2018-10-15,44.66999816894531
719071,CSCO,2018-10-16,45.81999969482422
719072,CSCO,2018-10-17,45.93999862670898
719073,CSCO,2018-10-18,45.459999084472656
719074,CSCO,2018-10-19,45.34000015258789
719075,CSCO,2018-10-22,45.7599983215332
719076,CSCO,2018-10-23,45.41999816894531
719077,CSCO,2018-10-24,44.06999969482422
719078,CSCO,2018-10-25,45.470001220703125
719079,CSCO,2018-10-26,44.25
719080,CSCO,2018-10-29,43.84000015258789
719081,CSCO,2018-10-30,44.58000183105469
719082,CSCO,2018-10-31,45.75
719083,CSCO,2018-11-01,45.650001525878906
719084,CSCO,2018-11-02,45.47999954223633
719085,CSCO,2018-11-05,46.13999938964844
719086,CSCO,2018-11-06,46.5
719087,CSCO,2018-11-07,47.900001525878906
719088,CSCO,2018-11-08,48.43999862670898
719089,CSCO,2018-11-09,47.11000061035156
719090,CSCO,2018-11-12,45.619998931884766
719091,CSCO,2018-11-13,45.119998931884766
719092,CSCO,2018-11-14,44.33000183105469
719093,CSCO,2018-11-15,46.77000045776367
719094,CSCO,2018-11-16,46.34999847412109
719095,CSCO,2018-11-19,45.75
719096,CSCO,2018-11-20,44.4900016784668
719097,CSCO,2018-11-21,44.88999938964844
719098,CSCO,2018-11-23,44.540000915527344
719099,CSCO,2018-11-26,45.56999969482422
719100,CSCO,2018-11-27,46.119998931884766
719101,CSCO,2018-11-28,47.290000915527344
719102,CSCO,2018-11-29,47.34000015258789
719103,CSCO,2018-11-30,47.869998931884766
719104,CSCO,2018-12-03,48.7400016784668
719105,CSCO,2018-12-04,47.34999847412109
719106,CSCO,2018-12-06,48.38999938964844
719107,CSCO,2018-12-07,46.43999862670898
719108,CSCO,2018-12-10,46.86000061035156
719109,CSCO,2018-12-11,47.09000015258789
719110,CSCO,2018-12-12,47.41999816894531
719111,CSCO,2018-12-13,47.470001220703125
719112,CSCO,2018-12-14,45.81999969482422
719113,CSCO,2018-12-17,44.20000076293945
719114,CSCO,2018-12-18,44.060001373291016
719115,CSCO,2018-12-19,43.13999938964844
719116,CSCO,2018-12-20,42.4900016784668
719117,CSCO,2018-12-21,41.84999847412109
719118,CSCO,2018-12-24,40.27999877929688
719119,CSCO,2018-12-26,42.470001220703125
719120,CSCO,2018-12-27,42.90999984741211
719121,CSCO,2018-12-28,42.77000045776367
719122,CSCO,2018-12-31,43.33000183105469
719123,CSCO,2019-01-02,42.95000076293945
719124,CSCO,2019-01-03,41.06999969482422
719125,CSCO,2019-01-04,42.91999816894531
719126,CSCO,2019-01-07,43.209999084472656
719127,CSCO,2019-01-08,43.560001373291016
719128,CSCO,2019-01-09,43.31999969482422
719129,CSCO,2019-01-10,43.2400016784668
719130,CSCO,2019-01-11,43.4900016784668
719131,CSCO,2019-01-14,43.209999084472656
719132,CSCO,2019-01-15,44.02000045776367
719133,CSCO,2019-01-16,43.959999084472656
719134,CSCO,2019-01-17,44.209999084472656
719135,CSCO,2019-01-18,45.02999877929688
719136,CSCO,2019-01-22,44.77999877929688
719137,CSCO,2019-01-23,45.459999084472656
719138,CSCO,2019-01-24,45.61000061035156
719139,CSCO,2019-01-25,46.130001068115234
719140,CSCO,2019-01-28,45.75
719141,CSCO,2019-01-29,45.959999084472656
719142,CSCO,2019-01-30,46.709999084472656
719143,CSCO,2019-01-31,47.290000915527344
719144,CSCO,2019-02-01,47.34000015258789
719145,CSCO,2019-02-04,47.34999847412109
719146,CSCO,2019-02-05,47.2599983215332
719147,CSCO,2019-02-06,47.47999954223633
719148,CSCO,2019-02-07,46.70000076293945
719149,CSCO,2019-02-08,47.18999862670898
719150,CSCO,2019-02-11,47.58000183105469
719151,CSCO,2019-02-12,47.88999938964844
719152,CSCO,2019-02-13,47.5
719153,CSCO,2019-02-14,48.400001525878906
719154,CSCO,2019-02-15,49.43000030517578
719155,CSCO,2019-02-19,49.650001525878906
719156,CSCO,2019-02-20,49.630001068115234
719157,CSCO,2019-02-21,49.40999984741211
719158,CSCO,2019-02-22,50.11000061035156
719159,CSCO,2019-02-25,50.790000915527344
719160,CSCO,2019-02-26,51.18000030517578
719161,CSCO,2019-02-27,51.59000015258789
719162,CSCO,2019-02-28,51.77000045776367
719163,CSCO,2019-03-01,51.40999984741211
719164,CSCO,2019-03-04,51.15999984741211
719165,CSCO,2019-03-05,51.29999923706055
719166,CSCO,2019-03-06,51.66999816894531
719167,CSCO,2019-03-07,51.290000915527344
719168,CSCO,2019-03-08,51.06999969482422
719169,CSCO,2019-03-11,51.91999816894531
719170,CSCO,2019-03-12,52.150001525878906
719171,CSCO,2019-03-13,52.59000015258789
719172,CSCO,2019-03-14,52.7400016784668
719173,CSCO,2019-03-15,53.20000076293945
719174,CSCO,2019-03-18,53.5099983215332
719175,CSCO,2019-03-19,53.310001373291016
719176,CSCO,2019-03-20,53.2599983215332
719177,CSCO,2019-03-21,53.93999862670898
719178,CSCO,2019-03-22,52.7400016784668
719179,CSCO,2019-03-25,52.72999954223633
719180,CSCO,2019-03-26,53.22999954223633
719181,CSCO,2019-03-27,53.13999938964844
719182,CSCO,2019-03-28,53.36000061035156
719183,CSCO,2019-03-29,53.9900016784668
719184,CSCO,2019-04-01,54.97999954223633
719185,CSCO,2019-04-02,55.290000915527344
719186,CSCO,2019-04-03,55.630001068115234
719187,CSCO,2019-04-04,55.13999938964844
719188,CSCO,2019-04-05,55.209999084472656
719189,CSCO,2019-04-08,55.4900016784668
719190,CSCO,2019-04-09,55.18000030517578
719191,CSCO,2019-04-10,55.81999969482422
719192,CSCO,2019-04-11,55.59999847412109
719193,CSCO,2019-04-12,56.290000915527344
719194,CSCO,2019-04-15,56.560001373291016
719195,CSCO,2019-04-16,56.95000076293945
719196,CSCO,2019-04-17,56.310001373291016
719197,CSCO,2019-04-18,56.400001525878906
719198,CSCO,2019-04-22,56.34000015258789
719199,CSCO,2019-04-23,56.68999862670898
719200,CSCO,2019-04-24,56.880001068115234
719201,CSCO,2019-04-25,56.33000183105469
719202,CSCO,2019-04-26,55.880001068115234
719203,CSCO,2019-04-29,56.130001068115234
719204,CSCO,2019-04-30,55.95000076293945
719205,CSCO,2019-05-01,55.58000183105469
719206,CSCO,2019-05-02,54.93999862670898
719207,CSCO,2019-05-03,54.93999862670898
719208,CSCO,2019-05-06,54.59000015258789
719209,CSCO,2019-05-07,53.45000076293945
719210,CSCO,2019-05-08,53.470001220703125
719211,CSCO,2019-05-09,52.91999816894531
719212,CSCO,2019-05-10,53.36000061035156
719213,CSCO,2019-05-13,51.29999923706055
719214,CSCO,2019-05-14,52.02000045776367
719215,CSCO,2019-05-15,52.43999862670898
719216,CSCO,2019-05-16,55.93000030517578
719217,CSCO,2019-05-17,56.34999847412109
719218,CSCO,2019-05-20,56.0099983215332
719219,CSCO,2019-05-21,56.52000045776367
719220,CSCO,2019-05-22,55.68999862670898
719221,CSCO,2019-05-23,54.18999862670898
719222,CSCO,2019-05-24,54.369998931884766
719223,CSCO,2019-05-28,53.93000030517578
719224,CSCO,2019-05-29,53.18000030517578
719225,CSCO,2019-05-30,53.56999969482422
719226,CSCO,2019-05-31,52.02999877929688
719227,CSCO,2019-06-03,51.77999877929688
719228,CSCO,2019-06-04,53.22999954223633
719229,CSCO,2019-06-05,54.75
719230,CSCO,2019-06-06,55.09999847412109
719231,CSCO,2019-06-07,55.93000030517578
719232,CSCO,2019-06-10,56.41999816894531
719233,CSCO,2019-06-11,57.11000061035156
719234,CSCO,2019-06-12,55.86000061035156
719235,CSCO,2019-06-13,56.16999816894531
719236,CSCO,2019-06-14,54.75
719237,CSCO,2019-06-17,55.400001525878906
719238,CSCO,2019-06-18,56.04999923706055
719239,CSCO,2019-06-19,56.130001068115234
719240,CSCO,2019-06-20,57.40999984741211
719241,CSCO,2019-06-21,57.02999877929688
719242,CSCO,2019-06-24,57.18000030517578
719243,CSCO,2019-06-25,56.08000183105469
719244,CSCO,2019-06-26,56.59999847412109
719245,CSCO,2019-06-27,55.72999954223633
719246,CSCO,2019-06-28,54.72999954223633
719247,CSCO,2019-07-01,54.7400016784668
719248,CSCO,2019-07-02,55.810001373291016
719249,CSCO,2019-07-03,56.47999954223633
719250,CSCO,2019-07-05,56.59999847412109
719251,CSCO,2019-07-08,56.18999862670898
719252,CSCO,2019-07-09,56.34000015258789
719253,CSCO,2019-07-10,57.130001068115234
719254,CSCO,2019-07-11,57.29999923706055
719255,CSCO,2019-07-12,57.95000076293945
719256,CSCO,2019-07-15,58.04999923706055
719257,CSCO,2019-07-16,57.619998931884766
719258,CSCO,2019-07-17,57.209999084472656
719259,CSCO,2019-07-18,57.7400016784668
719260,CSCO,2019-07-19,57.36000061035156
719261,CSCO,2019-07-22,57.72999954223633
719262,CSCO,2019-07-23,57.709999084472656
719263,CSCO,2019-07-24,57.22999954223633
719264,CSCO,2019-07-25,56.619998931884766
719265,CSCO,2019-07-26,56.52999877929688
719266,CSCO,2019-07-29,56.93000030517578
719267,CSCO,2019-07-30,56.470001220703125
719268,CSCO,2019-07-31,55.400001525878906
719269,CSCO,2019-08-01,55.38999938964844
719270,CSCO,2019-08-02,53.25
719271,CSCO,2019-08-05,51.369998931884766
719272,CSCO,2019-08-06,52.59999847412109
719273,CSCO,2019-08-07,52.34000015258789
719274,CSCO,2019-08-08,53.15999984741211
719275,CSCO,2019-08-09,52.43000030517578
719276,CSCO,2019-08-12,51.540000915527344
719277,CSCO,2019-08-13,52.720001220703125
719278,CSCO,2019-08-14,50.61000061035156
719279,CSCO,2019-08-15,46.25
719280,CSCO,2019-08-16,46.959999084472656
719281,CSCO,2019-08-19,48.5
719282,CSCO,2019-08-20,47.93000030517578
719283,CSCO,2019-08-21,48.77000045776367
719284,CSCO,2019-08-22,48.18000030517578
719285,CSCO,2019-08-23,46.61000061035156
719286,CSCO,2019-08-26,47.09999847412109
719287,CSCO,2019-08-27,46.790000915527344
719288,CSCO,2019-08-28,46.869998931884766
719289,CSCO,2019-08-29,47.27000045776367
719290,CSCO,2019-08-30,46.810001373291016
719291,CSCO,2019-09-03,46.5
719292,CSCO,2019-09-04,47.31999969482422
719293,CSCO,2019-09-05,48.41999816894531
719294,CSCO,2019-09-06,48.84000015258789
719295,CSCO,2019-09-09,48.58000183105469
719296,CSCO,2019-09-10,49.209999084472656
719297,CSCO,2019-09-11,50.02999877929688
719298,CSCO,2019-09-12,49.93000030517578
719299,CSCO,2019-09-13,50.02999877929688
719300,CSCO,2019-09-16,49.959999084472656
719301,CSCO,2019-09-17,49.40999984741211
719302,CSCO,2019-09-18,49.34000015258789
719303,CSCO,2019-09-19,49.18999862670898
719304,CSCO,2019-09-20,49.59999847412109
719305,CSCO,2019-09-23,49.41999816894531
719306,CSCO,2019-09-24,49.119998931884766
719307,CSCO,2019-09-25,49.61000061035156
719308,CSCO,2019-09-26,48.83000183105469
719309,CSCO,2019-09-27,48.84000015258789
719310,CSCO,2019-09-30,49.40999984741211
719311,CSCO,2019-10-01,47.7400016784668
719312,CSCO,2019-10-02,46.560001373291016
719313,CSCO,2019-10-03,47.060001373291016
719314,CSCO,2019-10-04,47.52000045776367
719315,CSCO,2019-10-07,47.77000045776367
719316,CSCO,2019-10-08,46.38999938964844
719317,CSCO,2019-10-09,46.84000015258789
719318,CSCO,2019-10-10,46.150001525878906
719319,CSCO,2019-10-11,46.560001373291016
719320,CSCO,2019-10-14,46.04999923706055
719321,CSCO,2019-10-15,46.36000061035156
719322,CSCO,2019-10-16,46.790000915527344
719323,CSCO,2019-10-17,47.02999877929688
719324,CSCO,2019-10-18,46.709999084472656
719325,CSCO,2019-10-21,47.38999938964844
719326,CSCO,2019-10-22,47.54999923706055
719327,CSCO,2019-10-23,47.04999923706055
719328,CSCO,2019-10-24,46.40999984741211
719329,CSCO,2019-10-25,46.900001525878906
719330,CSCO,2019-10-28,47.16999816894531
719331,CSCO,2019-10-29,47.2400016784668
719332,CSCO,2019-10-30,47.560001373291016
719333,CSCO,2019-10-31,47.5099983215332
719334,CSCO,2019-11-01,47.02999877929688
719335,CSCO,2019-11-04,47.47999954223633
719336,CSCO,2019-11-05,47.7599983215332
719337,CSCO,2019-11-06,48.27000045776367
719338,CSCO,2019-11-07,48.41999816894531
719339,CSCO,2019-11-08,48.83000183105469
719340,CSCO,2019-11-11,48.09999847412109
719341,CSCO,2019-11-12,48.369998931884766
719342,CSCO,2019-11-13,48.459999084472656
719343,CSCO,2019-11-14,44.90999984741211
719344,CSCO,2019-11-15,45.09000015258789
719345,CSCO,2019-11-18,45.150001525878906
719346,CSCO,2019-11-19,45.470001220703125
719347,CSCO,2019-11-20,45.08000183105469
719348,CSCO,2019-11-21,44.84000015258789
719349,CSCO,2019-11-22,44.84999847412109
719350,CSCO,2019-11-25,45.45000076293945
719351,CSCO,2019-11-26,45.310001373291016
719352,CSCO,2019-11-27,45.2400016784668
719353,CSCO,2019-11-29,45.310001373291016
719354,CSCO,2019-12-02,44.70000076293945
719355,CSCO,2019-12-03,44.27999877929688
719356,CSCO,2019-12-04,43.88999938964844
719357,CSCO,2019-12-05,43.52000045776367
719358,CSCO,2019-12-06,43.84000015258789
719359,CSCO,2019-12-09,43.900001525878906
719360,CSCO,2019-12-10,44.09999847412109
719361,CSCO,2019-12-11,44.27999877929688
719362,CSCO,2019-12-12,45.66999816894531
719363,CSCO,2019-12-13,45.29999923706055
719364,CSCO,2019-12-16,45.97999954223633
719365,CSCO,2019-12-17,46.43999862670898
719366,CSCO,2019-12-18,46.63999938964844
719367,CSCO,2019-12-19,47.880001068115234
719368,CSCO,2019-12-20,47.45000076293945
719369,CSCO,2019-12-23,48.09999847412109
719370,CSCO,2019-12-24,47.77999877929688
719371,CSCO,2019-12-26,47.84999847412109
719372,CSCO,2019-12-27,47.77000045776367
719373,CSCO,2019-12-30,47.59000015258789
719374,CSCO,2019-12-31,47.959999084472656
719375,CSCO,2020-01-02,48.41999816894531
719376,CSCO,2020-01-03,47.630001068115234
719377,CSCO,2020-01-06,47.79999923706055
719378,CSCO,2020-01-07,47.4900016784668
719379,CSCO,2020-01-08,47.52000045776367
719380,CSCO,2020-01-09,47.31999969482422
719381,CSCO,2020-01-10,47.130001068115234
719382,CSCO,2020-01-13,47.970001220703125
719383,CSCO,2020-01-14,47.790000915527344
719384,CSCO,2020-01-15,48.0099983215332
719385,CSCO,2020-01-16,49.04999923706055
719386,CSCO,2020-01-17,49.02000045776367
719387,CSCO,2020-01-21,48.79999923706055
719388,CSCO,2020-01-22,49.06999969482422
719389,CSCO,2020-01-23,49.0
719390,CSCO,2020-01-24,48.84999847412109
719391,CSCO,2020-01-27,47.470001220703125
719392,CSCO,2020-01-28,47.77000045776367
719393,CSCO,2020-01-29,47.04999923706055
719394,CSCO,2020-01-30,47.2400016784668
719395,CSCO,2020-01-31,45.970001220703125
719396,CSCO,2020-02-03,46.52999877929688
719397,CSCO,2020-02-04,47.619998931884766
719398,CSCO,2020-02-05,48.45000076293945
719399,CSCO,2020-02-06,48.68999862670898
719400,CSCO,2020-02-07,47.970001220703125
719401,CSCO,2020-02-10,48.869998931884766
719402,CSCO,2020-02-11,49.130001068115234
719403,CSCO,2020-02-12,49.93000030517578
719404,CSCO,2020-02-13,47.31999969482422
719405,CSCO,2020-02-14,46.970001220703125
719406,CSCO,2020-02-18,46.59000015258789
719407,CSCO,2020-02-19,46.290000915527344
719408,CSCO,2020-02-20,46.84999847412109
719409,CSCO,2020-02-21,46.29999923706055
719410,CSCO,2020-02-24,44.0
719411,CSCO,2020-02-25,42.7400016784668
719412,CSCO,2020-02-26,42.15999984741211
719413,CSCO,2020-02-27,40.040000915527344
719414,CSCO,2020-02-28,39.93000030517578
719415,CSCO,2020-03-02,41.16999816894531
719416,CSCO,2020-03-03,40.040000915527344
719417,CSCO,2020-03-04,41.38999938964844
719418,CSCO,2020-03-05,39.56999969482422
719419,CSCO,2020-03-06,39.68000030517578
719420,CSCO,2020-03-09,37.959999084472656
719421,CSCO,2020-03-10,40.08000183105469
719422,CSCO,2020-03-11,37.04999923706055
719423,CSCO,2020-03-12,33.20000076293945
719424,CSCO,2020-03-13,37.63999938964844
719425,CSCO,2020-03-16,33.709999084472656
719426,CSCO,2020-03-17,35.5
719427,CSCO,2020-03-18,37.119998931884766
719428,CSCO,2020-03-19,37.709999084472656
719429,CSCO,2020-03-20,35.599998474121094
719430,CSCO,2020-03-23,34.599998474121094
719431,CSCO,2020-03-24,38.59999847412109
719432,CSCO,2020-03-25,37.66999816894531
719433,CSCO,2020-03-26,40.58000183105469
719434,CSCO,2020-03-27,38.81999969482422
719435,CSCO,2020-03-30,40.31999969482422
719436,CSCO,2020-03-31,39.310001373291016
719437,CSCO,2020-04-01,38.33000183105469
719438,CSCO,2020-04-02,39.79999923706055
719439,CSCO,2020-04-03,39.060001373291016
719440,CSCO,2020-04-06,41.43000030517578
719441,CSCO,2020-04-07,40.63999938964844
719442,CSCO,2020-04-08,41.7400016784668
719443,CSCO,2020-04-09,41.20000076293945
719444,CSCO,2020-04-13,41.220001220703125
719445,CSCO,2020-04-14,42.77999877929688
719446,CSCO,2020-04-15,41.52000045776367
719447,CSCO,2020-04-16,41.5
719448,CSCO,2020-04-17,42.47999954223633
719449,CSCO,2020-04-20,42.540000915527344
719450,CSCO,2020-04-21,40.54999923706055
719451,CSCO,2020-04-22,41.7599983215332
719452,CSCO,2020-04-23,41.619998931884766
719453,CSCO,2020-04-24,42.52000045776367
719454,CSCO,2020-04-27,43.060001373291016
719455,CSCO,2020-04-28,42.4900016784668
719456,CSCO,2020-04-29,43.34000015258789
719457,CSCO,2020-04-30,42.380001068115234
719458,CSCO,2020-05-01,40.91999816894531
719459,CSCO,2020-05-04,41.34999847412109
719460,CSCO,2020-05-05,41.459999084472656
719461,CSCO,2020-05-06,41.150001525878906
719462,CSCO,2020-05-07,41.369998931884766
719463,CSCO,2020-05-08,42.9900016784668
719464,CSCO,2020-05-11,43.31999969482422
719465,CSCO,2020-05-12,43.220001220703125
719466,CSCO,2020-05-13,41.95000076293945
719467,CSCO,2020-05-14,43.84999847412109
719468,CSCO,2020-05-15,44.27000045776367
719469,CSCO,2020-05-18,45.060001373291016
719470,CSCO,2020-05-19,44.61000061035156
719471,CSCO,2020-05-20,45.43999862670898
719472,CSCO,2020-05-21,44.63999938964844
719473,CSCO,2020-05-22,44.900001525878906
719474,CSCO,2020-05-26,44.84000015258789
719475,CSCO,2020-05-27,45.959999084472656
719476,CSCO,2020-05-28,45.59999847412109
719477,CSCO,2020-05-29,47.81999969482422
719478,CSCO,2020-06-01,46.29999923706055
719479,CSCO,2020-06-02,46.88999938964844
719480,CSCO,2020-06-03,46.93999862670898
719481,CSCO,2020-06-04,46.86000061035156
719482,CSCO,2020-06-05,47.83000183105469
719483,CSCO,2020-06-08,48.130001068115234
719484,CSCO,2020-06-09,48.04999923706055
719485,CSCO,2020-06-10,47.41999816894531
719486,CSCO,2020-06-11,43.66999816894531
719487,CSCO,2020-06-12,45.06999969482422
719488,CSCO,2020-06-15,45.34999847412109
719489,CSCO,2020-06-16,46.47999954223633
719490,CSCO,2020-06-17,46.16999816894531
719491,CSCO,2020-06-18,45.83000183105469
719492,CSCO,2020-06-19,45.31999969482422
719493,CSCO,2020-06-22,45.15999984741211
719494,CSCO,2020-06-23,45.470001220703125
719495,CSCO,2020-06-24,44.75
719496,CSCO,2020-06-25,45.220001220703125
719497,CSCO,2020-06-26,46.310001373291016
719498,CSCO,2020-06-29,46.150001525878906
719499,CSCO,2020-06-30,46.63999938964844
719500,CSCO,2020-07-01,46.060001373291016
719501,CSCO,2020-07-02,45.630001068115234
719502,CSCO,2020-07-06,46.41999816894531
719503,CSCO,2020-07-07,45.630001068115234
719504,CSCO,2020-07-08,45.810001373291016
719505,CSCO,2020-07-09,46.70000076293945
719506,CSCO,2020-07-10,46.65999984741211
719507,CSCO,2020-07-13,45.93000030517578
719508,CSCO,2020-07-14,46.2599983215332
719509,CSCO,2020-07-15,46.400001525878906
719510,CSCO,2020-07-16,45.77999877929688
719511,CSCO,2020-07-17,46.75
719512,CSCO,2020-07-20,46.970001220703125
719513,CSCO,2020-07-21,47.02000045776367
719514,CSCO,2020-07-22,46.900001525878906
719515,CSCO,2020-07-23,47.40999984741211
719516,CSCO,2020-07-24,46.400001525878906
719517,CSCO,2020-07-27,47.18999862670898
719518,CSCO,2020-07-28,46.27999877929688
719519,CSCO,2020-07-29,46.709999084472656
719520,CSCO,2020-07-30,46.43999862670898
719521,CSCO,2020-07-31,47.09999847412109
719522,CSCO,2020-08-03,47.15999984741211
719523,CSCO,2020-08-04,47.66999816894531
719524,CSCO,2020-08-05,47.33000183105469
719525,CSCO,2020-08-06,47.77000045776367
719526,CSCO,2020-08-07,47.43000030517578
719527,CSCO,2020-08-10,47.72999954223633
719528,CSCO,2020-08-11,47.18999862670898
719529,CSCO,2020-08-12,48.09999847412109
719530,CSCO,2020-08-13,42.720001220703125
719531,CSCO,2020-08-14,42.5
719532,CSCO,2020-08-17,42.09000015258789
719533,CSCO,2020-08-18,41.97999954223633
719534,CSCO,2020-08-19,41.869998931884766
719535,CSCO,2020-08-20,42.310001373291016
719536,CSCO,2020-08-21,42.25
719537,CSCO,2020-08-24,42.18000030517578
719538,CSCO,2020-08-25,41.959999084472656
719539,CSCO,2020-08-26,42.25
719540,CSCO,2020-08-27,42.290000915527344
719541,CSCO,2020-08-28,42.20000076293945
719542,CSCO,2020-08-31,42.220001220703125
719543,CSCO,2020-09-01,42.02999877929688
719544,CSCO,2020-09-02,42.41999816894531
719545,CSCO,2020-09-03,40.95000076293945
719546,CSCO,2020-09-04,40.81999969482422
719547,CSCO,2020-09-08,40.0
719548,CSCO,2020-09-09,40.130001068115234
719549,CSCO,2020-09-10,39.56999969482422
719550,CSCO,2020-09-11,39.880001068115234
719551,CSCO,2020-09-14,40.369998931884766
719552,CSCO,2020-09-15,40.59999847412109
719553,CSCO,2020-09-16,40.41999816894531
719554,CSCO,2020-09-17,40.369998931884766
719555,CSCO,2020-09-18,39.810001373291016
719556,CSCO,2020-09-21,39.040000915527344
719557,CSCO,2020-09-22,39.31999969482422
719558,CSCO,2020-09-23,38.27999877929688
719559,CSCO,2020-09-24,37.84999847412109
719560,CSCO,2020-09-25,38.45000076293945
719561,CSCO,2020-09-28,39.130001068115234
719562,CSCO,2020-09-29,39.060001373291016
719563,CSCO,2020-09-30,39.38999938964844
719564,CSCO,2020-10-01,38.79999923706055
719565,CSCO,2020-10-02,38.27000045776367
719566,CSCO,2020-10-05,38.56999969482422
719567,CSCO,2020-10-06,38.56999969482422
719568,CSCO,2020-10-07,39.400001525878906
719569,CSCO,2020-10-08,39.790000915527344
719570,CSCO,2020-10-09,39.84999847412109
719571,CSCO,2020-10-12,40.36000061035156
719572,CSCO,2020-10-13,39.810001373291016
719573,CSCO,2020-10-14,39.88999938964844
719574,CSCO,2020-10-15,39.970001220703125
719575,CSCO,2020-10-16,40.15999984741211
719576,CSCO,2020-10-19,39.29999923706055
719577,CSCO,2020-10-20,39.20000076293945
719578,CSCO,2020-10-21,39.060001373291016
719579,CSCO,2020-10-22,38.81999969482422
719580,CSCO,2020-10-23,38.81999969482422
719581,CSCO,2020-10-26,37.66999816894531
719582,CSCO,2020-10-27,36.869998931884766
719583,CSCO,2020-10-28,35.709999084472656
719584,CSCO,2020-10-29,35.689998626708984
719585,CSCO,2020-10-30,35.900001525878906
719586,CSCO,2020-11-02,35.900001525878906
719587,CSCO,2020-11-03,36.68000030517578
719588,CSCO,2020-11-04,36.56999969482422
719589,CSCO,2020-11-05,37.22999954223633
719590,CSCO,2020-11-06,37.52999877929688
719591,CSCO,2020-11-09,38.20000076293945
719592,CSCO,2020-11-10,38.720001220703125
719593,CSCO,2020-11-11,39.33000183105469
719594,CSCO,2020-11-12,38.66999816894531
719595,CSCO,2020-11-13,41.400001525878906
719596,CSCO,2020-11-16,42.540000915527344
719597,CSCO,2020-11-17,41.880001068115234
719598,CSCO,2020-11-18,41.31999969482422
719599,CSCO,2020-11-19,41.16999816894531
719600,CSCO,2020-11-20,40.970001220703125
719601,CSCO,2020-11-23,41.63999938964844
719602,CSCO,2020-11-24,42.61000061035156
719603,CSCO,2020-11-25,42.5
719604,CSCO,2020-11-27,42.70000076293945
719605,CSCO,2020-11-30,43.02000045776367
719606,CSCO,2020-12-01,43.540000915527344
719607,CSCO,2020-12-02,43.88999938964844
719608,CSCO,2020-12-03,44.11000061035156
719609,CSCO,2020-12-04,44.380001068115234
719610,CSCO,2020-12-07,44.34999847412109
719611,CSCO,2020-12-08,44.369998931884766
719612,CSCO,2020-12-09,44.68999862670898
719613,CSCO,2020-12-10,44.31999969482422
719614,CSCO,2020-12-11,44.31999969482422
719615,CSCO,2020-12-14,44.2400016784668
719616,CSCO,2020-12-15,44.720001220703125
719617,CSCO,2020-12-16,44.720001220703125
719618,CSCO,2020-12-17,44.81999969482422
719619,CSCO,2020-12-18,45.43999862670898
719620,CSCO,2020-12-21,44.880001068115234
719621,CSCO,2020-12-22,44.68999862670898
719622,CSCO,2020-12-23,44.380001068115234
719623,CSCO,2020-12-24,44.540000915527344
719624,CSCO,2020-12-28,44.91999816894531
719625,CSCO,2020-12-29,44.63999938964844
719626,CSCO,2020-12-30,44.47999954223633
719627,CSCO,2020-12-31,44.75
719628,CSCO,2021-01-04,43.959999084472656
719629,CSCO,2021-01-05,43.97999954223633
719630,CSCO,2021-01-06,44.400001525878906
719631,CSCO,2021-01-07,44.959999084472656
719632,CSCO,2021-01-08,45.060001373291016
719633,CSCO,2021-01-11,45.36000061035156
719634,CSCO,2021-01-12,45.790000915527344
719635,CSCO,2021-01-13,45.36000061035156
719636,CSCO,2021-01-14,45.150001525878906
719637,CSCO,2021-01-15,45.43000030517578
719638,CSCO,2021-01-19,45.18999862670898
719639,CSCO,2021-01-20,45.34000015258789
719640,CSCO,2021-01-21,45.11000061035156
719641,CSCO,2021-01-22,44.77000045776367
719642,CSCO,2021-01-25,45.02999877929688
719643,CSCO,2021-01-26,45.2599983215332
719644,CSCO,2021-01-27,45.70000076293945
719645,CSCO,2021-01-28,45.34000015258789
719646,CSCO,2021-01-29,44.58000183105469
719647,CSCO,2021-02-01,45.400001525878906
719648,CSCO,2021-02-02,45.83000183105469
719649,CSCO,2021-02-03,45.77000045776367
719650,CSCO,2021-02-04,47.25
719651,CSCO,2021-02-05,48.08000183105469
719652,CSCO,2021-02-08,48.93999862670898
719653,CSCO,2021-02-09,48.5
719654,CSCO,2021-02-10,47.2400016784668
719655,CSCO,2021-02-11,47.58000183105469
719656,CSCO,2021-02-12,47.290000915527344
719657,CSCO,2021-02-16,46.5099983215332
719658,CSCO,2021-02-17,46.25
719659,CSCO,2021-02-18,46.34000015258789
719660,CSCO,2021-02-19,45.68000030517578
719661,CSCO,2021-02-22,45.43000030517578
719662,CSCO,2021-02-23,45.5099983215332
719663,CSCO,2021-02-24,45.7400016784668
719664,CSCO,2021-02-25,45.52000045776367
719665,CSCO,2021-02-26,44.869998931884766
719666,CSCO,2021-03-01,45.91999816894531
719667,CSCO,2021-03-02,45.52000045776367
719668,CSCO,2021-03-03,45.130001068115234
719669,CSCO,2021-03-04,44.560001373291016
719670,CSCO,2021-03-05,46.25
719671,CSCO,2021-03-08,47.5099983215332
719672,CSCO,2021-03-09,47.88999938964844
719673,CSCO,2021-03-10,48.290000915527344
719674,CSCO,2021-03-11,48.79999923706055
719675,CSCO,2021-03-12,48.81999969482422
719676,CSCO,2021-03-15,49.40999984741211
719677,CSCO,2021-03-16,49.66999816894531
719678,CSCO,2021-03-17,49.41999816894531
719679,CSCO,2021-03-18,48.79999923706055
719680,CSCO,2021-03-19,48.97999954223633
719681,CSCO,2021-03-22,50.29999923706055
719682,CSCO,2021-03-23,50.0099983215332
719683,CSCO,2021-03-24,49.650001525878906
719684,CSCO,2021-03-25,50.5099983215332
719685,CSCO,2021-03-26,52.56999969482422
719686,CSCO,2021-03-29,52.52000045776367
719687,CSCO,2021-03-30,51.77000045776367
719688,CSCO,2021-03-31,51.709999084472656
719689,CSCO,2021-04-01,51.97999954223633
719690,CSCO,2021-04-05,52.40999984741211
719691,CSCO,2021-04-06,52.02999877929688
719692,CSCO,2021-04-07,51.77000045776367
719693,CSCO,2021-04-08,51.90999984741211
719694,CSCO,2021-04-09,52.09000015258789
719695,CSCO,2021-04-12,51.56999969482422
719696,CSCO,2021-04-13,51.65999984741211
719697,CSCO,2021-04-14,51.369998931884766
719698,CSCO,2021-04-15,51.63999938964844
719699,CSCO,2021-04-16,52.79999923706055
719700,CSCO,2021-04-19,52.84999847412109
719701,CSCO,2021-04-20,51.790000915527344
719702,CSCO,2021-04-21,51.93000030517578
719703,CSCO,2021-04-22,51.5
719704,CSCO,2021-04-23,51.90999984741211
719705,CSCO,2021-04-26,51.63999938964844
719706,CSCO,2021-04-27,51.369998931884766
719707,CSCO,2021-04-28,51.11000061035156
719708,CSCO,2021-04-29,51.459999084472656
719709,CSCO,2021-04-30,50.90999984741211
719710,CSCO,2021-05-03,51.16999816894531
719711,CSCO,2021-05-04,50.709999084472656
719712,CSCO,2021-05-05,51.130001068115234
719713,CSCO,2021-05-06,52.43999862670898
719714,CSCO,2021-05-07,53.43000030517578
719715,CSCO,2021-05-10,53.15999984741211
719716,CSCO,2021-05-11,52.83000183105469
719717,CSCO,2021-05-12,51.59999847412109
719718,CSCO,2021-05-13,52.4900016784668
719719,CSCO,2021-05-14,52.900001525878906
719720,CSCO,2021-05-17,52.93999862670898
719721,CSCO,2021-05-18,52.93000030517578
719722,CSCO,2021-05-19,52.470001220703125
719723,CSCO,2021-05-20,52.84999847412109
719724,CSCO,2021-05-21,52.43000030517578
719725,CSCO,2021-05-24,53.38999938964844
719726,CSCO,2021-05-25,53.310001373291016
719727,CSCO,2021-05-26,52.90999984741211
719728,CSCO,2021-05-27,52.91999816894531
719729,CSCO,2021-05-28,52.900001525878906
719730,CSCO,2021-06-01,52.619998931884766
719731,CSCO,2021-06-02,52.959999084472656
719732,CSCO,2021-06-03,53.33000183105469
719733,CSCO,2021-06-04,54.06999969482422
719734,CSCO,2021-06-07,53.91999816894531
719735,CSCO,2021-06-08,54.130001068115234
719736,CSCO,2021-06-09,54.02000045776367
719737,CSCO,2021-06-10,55.02999877929688
719738,CSCO,2021-06-11,54.77000045776367
719739,CSCO,2021-06-14,54.16999816894531
719740,CSCO,2021-06-15,53.790000915527344
719741,CSCO,2021-06-16,53.470001220703125
719742,CSCO,2021-06-17,53.130001068115234
719743,CSCO,2021-06-18,52.06999969482422
719744,CSCO,2021-06-21,53.18000030517578
719745,CSCO,2021-06-22,53.2599983215332
719746,CSCO,2021-06-23,52.7599983215332
719747,CSCO,2021-06-24,52.77999877929688
719748,CSCO,2021-06-25,53.060001373291016
719749,CSCO,2021-06-28,52.959999084472656
719750,CSCO,2021-06-29,52.90999984741211
719751,CSCO,2021-06-30,53.0
719752,CSCO,2021-07-01,53.43999862670898
719753,CSCO,2021-07-02,53.540000915527344
719754,CSCO,2021-07-06,52.97999954223633
719755,CSCO,2021-07-07,53.2599983215332
719756,CSCO,2021-07-08,53.2599983215332
719757,CSCO,2021-07-09,53.7400016784668
719758,CSCO,2021-07-12,53.22999954223633
719759,CSCO,2021-07-13,53.31999969482422
719760,CSCO,2021-07-14,54.09000015258789
719761,CSCO,2021-07-15,53.650001525878906
719762,CSCO,2021-07-16,53.70000076293945
719763,CSCO,2021-07-19,53.060001373291016
719764,CSCO,2021-07-20,53.58000183105469
719765,CSCO,2021-07-21,53.880001068115234
719766,CSCO,2021-07-22,54.540000915527344
719767,CSCO,2021-07-23,55.22999954223633
719768,CSCO,2021-07-26,55.470001220703125
719769,CSCO,2021-07-27,55.27999877929688
719770,CSCO,2021-07-28,54.77000045776367
719771,CSCO,2021-07-29,55.06999969482422
719772,CSCO,2021-07-30,55.369998931884766
719773,CSCO,2021-08-02,55.45000076293945
719774,CSCO,2021-08-03,56.25
719775,CSCO,2021-08-04,55.68999862670898
719776,CSCO,2021-08-05,55.7599983215332
719777,CSCO,2021-08-06,55.59000015258789
719778,CSCO,2021-08-09,55.470001220703125
719779,CSCO,2021-08-10,55.61000061035156
719780,CSCO,2021-08-11,55.86000061035156
719781,CSCO,2021-08-12,56.38999938964844
719782,CSCO,2021-08-13,56.470001220703125
719783,CSCO,2021-08-16,56.27999877929688
719784,CSCO,2021-08-17,56.0099983215332
719785,CSCO,2021-08-18,55.150001525878906
719786,CSCO,2021-08-19,57.27000045776367
719787,CSCO,2021-08-20,58.220001220703125
719788,CSCO,2021-08-23,58.540000915527344
719789,CSCO,2021-08-24,59.31999969482422
719790,CSCO,2021-08-25,59.34999847412109
719791,CSCO,2021-08-26,59.20000076293945
719792,CSCO,2021-08-27,59.02000045776367
719793,CSCO,2021-08-30,59.130001068115234
719794,CSCO,2021-08-31,59.02000045776367
719795,CSCO,2021-09-01,59.040000915527344
719796,CSCO,2021-09-02,59.52999877929688
719797,CSCO,2021-09-03,59.41999816894531
719798,CSCO,2021-09-07,58.880001068115234
719799,CSCO,2021-09-08,58.68000030517578
719800,CSCO,2021-09-09,58.59999847412109
719801,CSCO,2021-09-10,57.88999938964844
719802,CSCO,2021-09-13,58.09999847412109
719803,CSCO,2021-09-14,57.869998931884766
719804,CSCO,2021-09-15,57.560001373291016
719805,CSCO,2021-09-16,57.33000183105469
719806,CSCO,2021-09-17,56.84999847412109
719807,CSCO,2021-09-20,55.88999938964844
719808,CSCO,2021-09-21,55.2599983215332
719809,CSCO,2021-09-22,55.52000045776367
719810,CSCO,2021-09-23,56.68999862670898
719811,CSCO,2021-09-24,56.72999954223633
719812,CSCO,2021-09-27,56.220001220703125
719813,CSCO,2021-09-28,55.52000045776367
719814,CSCO,2021-09-29,55.47999954223633
719815,CSCO,2021-09-30,54.43000030517578
719816,CSCO,2021-10-01,55.13999938964844
719817,CSCO,2021-10-04,54.22999954223633
719818,CSCO,2021-10-05,54.68999862670898
719819,CSCO,2021-10-06,53.93999862670898
719820,CSCO,2021-10-07,55.02000045776367
719821,CSCO,2021-10-08,55.08000183105469
719822,CSCO,2021-10-11,54.93000030517578
719823,CSCO,2021-10-12,54.27999877929688
719824,CSCO,2021-10-13,54.619998931884766
719825,CSCO,2021-10-14,55.650001525878906
719826,CSCO,2021-10-15,55.25
719827,CSCO,2021-10-18,55.18999862670898
719828,CSCO,2021-10-19,55.7400016784668
719829,CSCO,2021-10-20,56.20000076293945
719830,CSCO,2021-10-21,55.68999862670898
719831,CSCO,2021-10-22,55.11000061035156
719832,CSCO,2021-10-25,55.13999938964844
719833,CSCO,2021-10-26,55.810001373291016
719834,CSCO,2021-10-27,56.18000030517578
719835,CSCO,2021-10-28,56.2400016784668
719836,CSCO,2021-10-29,55.970001220703125
719837,CSCO,2021-11-01,56.09999847412109
719838,CSCO,2021-11-02,57.619998931884766
719839,CSCO,2021-11-03,57.650001525878906
719840,CSCO,2021-11-04,57.119998931884766
719841,CSCO,2021-11-05,57.06999969482422
719842,CSCO,2021-11-08,57.0
719843,CSCO,2021-11-09,57.43999862670898
719844,CSCO,2021-11-10,57.77000045776367
719845,CSCO,2021-11-11,56.7599983215332
719846,CSCO,2021-11-12,56.81999969482422
719847,CSCO,2021-11-15,57.27000045776367
719848,CSCO,2021-11-16,57.0
719849,CSCO,2021-11-17,56.7599983215332
719850,CSCO,2021-11-18,53.630001068115234
719851,CSCO,2021-11-19,53.25
719852,CSCO,2021-11-22,54.59999847412109
719853,CSCO,2021-11-23,55.29999923706055
719854,CSCO,2021-11-24,55.540000915527344
719855,CSCO,2021-11-26,54.66999816894531
719856,CSCO,2021-11-29,55.7599983215332
719857,CSCO,2021-11-30,54.84000015258789
719858,CSCO,2021-12-01,55.02999877929688
719859,CSCO,2021-12-02,56.150001525878906
719860,CSCO,2021-12-03,56.22999954223633
719861,CSCO,2021-12-06,56.959999084472656
719862,CSCO,2021-12-07,58.08000183105469
719863,CSCO,2021-12-08,57.02000045776367
719864,CSCO,2021-12-09,57.54999923706055
719865,CSCO,2021-12-10,59.25
719866,CSCO,2021-12-13,58.61000061035156
719867,CSCO,2021-12-14,57.77000045776367
719868,CSCO,2021-12-15,59.93000030517578
719869,CSCO,2021-12-16,60.310001373291016
719870,CSCO,2021-12-17,60.459999084472656
719871,CSCO,2021-12-20,60.36000061035156
719872,CSCO,2021-12-21,61.02999877929688
719873,CSCO,2021-12-22,61.52999877929688
719874,CSCO,2021-12-23,62.27999877929688
719875,CSCO,2021-12-27,63.41999816894531
719876,CSCO,2021-12-28,63.52999877929688
719877,CSCO,2021-12-29,63.959999084472656
719878,CSCO,2021-12-30,63.619998931884766
719879,CSCO,2021-12-31,63.369998931884766
719880,CSCO,2022-01-03,63.15999984741211
719881,CSCO,2022-01-04,61.25
719882,CSCO,2022-01-05,60.27999877929688
719883,CSCO,2022-01-06,60.91999816894531
719884,CSCO,2022-01-07,61.130001068115234
719885,CSCO,2022-01-10,61.81999969482422
719886,CSCO,2022-01-11,62.369998931884766
719887,CSCO,2022-01-12,62.119998931884766
719888,CSCO,2022-01-13,61.5
719889,CSCO,2022-01-14,61.36000061035156
719890,CSCO,2022-01-18,59.72999954223633
719891,CSCO,2022-01-19,58.900001525878906
719892,CSCO,2022-01-20,58.08000183105469
719893,CSCO,2022-01-21,56.68000030517578
719894,CSCO,2022-01-24,56.900001525878906
719895,CSCO,2022-01-25,56.11000061035156
719896,CSCO,2022-01-26,55.33000183105469
719897,CSCO,2022-01-27,54.619998931884766
719898,CSCO,2022-01-28,55.61000061035156
719899,CSCO,2022-01-31,55.66999816894531
719900,CSCO,2022-02-01,55.369998931884766
719901,CSCO,2022-02-02,56.16999816894531
719902,CSCO,2022-02-03,55.20000076293945
719903,CSCO,2022-02-04,55.150001525878906
719904,CSCO,2022-02-07,55.16999816894531
719905,CSCO,2022-02-08,55.34000015258789
719906,CSCO,2022-02-09,56.290000915527344
719907,CSCO,2022-02-10,54.869998931884766
719908,CSCO,2022-02-11,53.900001525878906
719909,CSCO,2022-02-14,53.18000030517578
719910,CSCO,2022-02-15,54.27000045776367
719911,CSCO,2022-02-16,54.25
719912,CSCO,2022-02-17,55.77000045776367
719913,CSCO,2022-02-18,57.209999084472656
719914,CSCO,2022-02-22,56.29999923706055
719915,CSCO,2022-02-23,54.43999862670898
719916,CSCO,2022-02-24,54.72999954223633
719917,CSCO,2022-02-25,56.040000915527344
719918,CSCO,2022-02-28,55.77000045776367
719919,CSCO,2022-03-01,54.619998931884766
719920,CSCO,2022-03-02,56.150001525878906
719921,CSCO,2022-03-03,56.06999969482422
719922,CSCO,2022-03-04,56.5099983215332
719923,CSCO,2022-03-07,55.59000015258789
719924,CSCO,2022-03-08,54.400001525878906
719925,CSCO,2022-03-09,55.91999816894531
719926,CSCO,2022-03-10,54.709999084472656
719927,CSCO,2022-03-11,54.68999862670898
719928,CSCO,2022-03-14,54.29999923706055
719929,CSCO,2022-03-15,55.59999847412109
719930,CSCO,2022-03-16,55.810001373291016
719931,CSCO,2022-03-17,56.16999816894531
719932,CSCO,2022-03-18,55.970001220703125
719933,CSCO,2022-03-21,56.0
719934,CSCO,2022-03-22,56.16999816894531
719935,CSCO,2022-03-23,54.47999954223633
719936,CSCO,2022-03-24,54.5
719937,CSCO,2022-03-25,54.970001220703125
719938,CSCO,2022-03-28,55.13999938964844
719939,CSCO,2022-03-29,55.66999816894531
719940,CSCO,2022-03-30,56.04999923706055
719941,CSCO,2022-03-31,55.7599983215332
719942,CSCO,2022-04-01,55.65999984741211
719943,CSCO,2022-04-04,55.869998931884766
719944,CSCO,2022-04-05,54.91999816894531
719945,CSCO,2022-04-06,54.369998931884766
719946,CSCO,2022-04-07,54.630001068115234
719947,CSCO,2022-04-08,54.27999877929688
719948,CSCO,2022-04-11,52.880001068115234
719949,CSCO,2022-04-12,51.81999969482422
719950,CSCO,2022-04-13,52.150001525878906
719951,CSCO,2022-04-14,51.16999816894531
719952,CSCO,2022-04-18,51.11000061035156
719953,CSCO,2022-04-19,51.83000183105469
719954,CSCO,2022-04-20,53.02000045776367
719955,CSCO,2022-04-21,52.77999877929688
719956,CSCO,2022-04-22,51.36000061035156
719957,CSCO,2022-04-25,51.93999862670898
719958,CSCO,2022-04-26,50.900001525878906
719959,CSCO,2022-04-27,49.310001373291016
719960,CSCO,2022-04-28,50.630001068115234
719961,CSCO,2022-04-29,48.97999954223633
719962,CSCO,2022-05-02,49.86000061035156
719963,CSCO,2022-05-03,49.91999816894531
719964,CSCO,2022-05-04,51.58000183105469
719965,CSCO,2022-05-05,49.61000061035156
719966,CSCO,2022-05-06,49.33000183105469
719967,CSCO,2022-05-09,48.959999084472656
719968,CSCO,2022-05-10,49.54999923706055
719969,CSCO,2022-05-11,48.650001525878906
719970,CSCO,2022-05-12,48.290000915527344
719971,CSCO,2022-05-13,49.560001373291016
719972,CSCO,2022-05-16,49.0
719973,CSCO,2022-05-17,50.59999847412109
719974,CSCO,2022-05-18,48.36000061035156
719975,CSCO,2022-05-19,41.720001220703125
719976,CSCO,2022-05-20,42.93999862670898
719977,CSCO,2022-05-23,43.34999847412109
719978,CSCO,2022-05-24,43.77000045776367
719979,CSCO,2022-05-25,44.0
719980,CSCO,2022-05-26,44.9900016784668
719981,CSCO,2022-05-27,45.619998931884766
719982,CSCO,2022-05-31,45.04999923706055
719983,CSCO,2022-06-01,45.22999954223633
719984,CSCO,2022-06-02,45.790000915527344
719985,CSCO,2022-06-03,45.25
719986,CSCO,2022-06-06,45.33000183105469
719987,CSCO,2022-06-07,45.56999969482422
719988,CSCO,2022-06-08,44.91999816894531
719989,CSCO,2022-06-09,44.2599983215332
719990,CSCO,2022-06-10,43.4900016784668
719991,CSCO,2022-06-13,43.2400016784668
719992,CSCO,2022-06-14,42.90999984741211
719993,CSCO,2022-06-15,43.79999923706055
719994,CSCO,2022-06-16,43.31999969482422
719995,CSCO,2022-06-17,43.38999938964844
719996,CSCO,2022-06-21,44.13999938964844
719997,CSCO,2022-06-22,43.56999969482422
719998,CSCO,2022-06-23,42.93000030517578
719999,CSCO,2022-06-24,44.09999847412109
720000,CSCO,2022-06-27,43.77000045776367
720001,CSCO,2022-06-28,43.060001373291016
720002,CSCO,2022-06-29,42.880001068115234
720003,CSCO,2022-06-30,42.63999938964844
720004,CSCO,2022-07-01,42.59999847412109
720005,CSCO,2022-07-05,41.959999084472656
720006,CSCO,2022-07-06,42.68999862670898
720007,CSCO,2022-07-07,43.220001220703125
720008,CSCO,2022-07-08,43.38999938964844
720009,CSCO,2022-07-11,43.25
720010,CSCO,2022-07-12,42.86000061035156
720011,CSCO,2022-07-13,42.70000076293945
720012,CSCO,2022-07-14,42.33000183105469
720013,CSCO,2022-07-15,43.06999969482422
720014,CSCO,2022-07-18,42.59999847412109
720015,CSCO,2022-07-19,44.02999877929688
720016,CSCO,2022-07-20,44.130001068115234
720017,CSCO,2022-07-21,44.58000183105469
720018,CSCO,2022-07-22,44.459999084472656
720019,CSCO,2022-07-25,44.34000015258789
720020,CSCO,2022-07-26,43.83000183105469
720021,CSCO,2022-07-27,44.63999938964844
720022,CSCO,2022-07-28,45.619998931884766
720023,CSCO,2022-07-29,45.369998931884766
720024,CSCO,2022-08-01,45.27999877929688
720025,CSCO,2022-08-02,44.91999816894531
720026,CSCO,2022-08-03,45.709999084472656
720027,CSCO,2022-08-04,45.380001068115234
720028,CSCO,2022-08-05,45.0099983215332
720029,CSCO,2022-08-08,45.02000045776367
720030,CSCO,2022-08-09,44.91999816894531
720031,CSCO,2022-08-10,46.02000045776367
720032,CSCO,2022-08-11,45.900001525878906
720033,CSCO,2022-08-12,46.61000061035156
720034,CSCO,2022-08-15,46.59000015258789
720035,CSCO,2022-08-16,46.77000045776367
720036,CSCO,2022-08-17,46.65999984741211
720037,CSCO,2022-08-18,49.369998931884766
720038,CSCO,2022-08-19,48.70000076293945
720039,CSCO,2022-08-22,47.709999084472656
720040,CSCO,2022-08-23,47.40999984741211
720041,CSCO,2022-08-24,47.06999969482422
720042,CSCO,2022-08-25,47.27000045776367
720043,CSCO,2022-08-26,45.88999938964844
720044,CSCO,2022-08-29,45.709999084472656
720045,CSCO,2022-08-30,45.2400016784668
720046,CSCO,2022-08-31,44.720001220703125
720047,CSCO,2022-09-01,45.290000915527344
720048,CSCO,2022-09-02,44.59000015258789
720049,CSCO,2022-09-06,44.470001220703125
720050,CSCO,2022-09-07,45.02000045776367
720051,CSCO,2022-09-08,45.369998931884766
720052,CSCO,2022-09-09,45.77000045776367
720053,CSCO,2022-09-12,46.400001525878906
720054,CSCO,2022-09-13,44.11000061035156
720055,CSCO,2022-09-14,43.959999084472656
720056,CSCO,2022-09-15,43.290000915527344
720057,CSCO,2022-09-16,43.29999923706055
720058,CSCO,2022-09-19,43.29999923706055
720059,CSCO,2022-09-20,42.58000183105469
720060,CSCO,2022-09-21,41.59000015258789
720061,CSCO,2022-09-22,41.150001525878906
720062,CSCO,2022-09-23,40.65999984741211
720063,CSCO,2022-09-26,40.58000183105469
720064,CSCO,2022-09-27,40.52000045776367
720065,CSCO,2022-09-28,41.34000015258789
720066,CSCO,2022-09-29,40.56999969482422
720067,CSCO,2022-09-30,40.0
720068,CSCO,2022-10-03,41.290000915527344
720069,CSCO,2022-10-04,41.81999969482422
720070,CSCO,2022-10-05,41.9900016784668
720071,CSCO,2022-10-06,41.52000045776367
720072,CSCO,2022-10-07,40.27000045776367
720073,CSCO,2022-10-10,39.88999938964844
720074,CSCO,2022-10-11,39.58000183105469
720075,CSCO,2022-10-12,39.27000045776367
720076,CSCO,2022-10-13,40.61000061035156
720077,CSCO,2022-10-14,40.20000076293945
720078,CSCO,2022-10-17,41.29999923706055
720079,CSCO,2022-10-18,41.790000915527344
720080,CSCO,2022-10-19,41.880001068115234
720081,CSCO,2022-10-20,41.709999084472656
720082,CSCO,2022-10-21,42.79999923706055
720083,CSCO,2022-10-24,43.540000915527344
720084,CSCO,2022-10-25,44.36000061035156
720085,CSCO,2022-10-26,44.380001068115234
720086,CSCO,2022-10-27,44.41999816894531
720087,CSCO,2022-10-28,45.63999938964844
720088,CSCO,2022-10-31,45.43000030517578
720089,CSCO,2022-11-01,45.459999084472656
720090,CSCO,2022-11-02,44.56999969482422
720091,CSCO,2022-11-03,43.84999847412109
720092,CSCO,2022-11-04,44.52000045776367
720093,CSCO,2022-11-07,44.54999923706055
720094,CSCO,2022-11-08,44.61000061035156
720095,CSCO,2022-11-09,43.90999984741211
720096,CSCO,2022-11-10,45.65999984741211
720097,CSCO,2022-11-11,44.790000915527344
720098,CSCO,2022-11-14,44.7400016784668
720099,CSCO,2022-11-15,44.900001525878906
720100,CSCO,2022-11-16,44.38999938964844
720101,CSCO,2022-11-17,46.59000015258789
720102,CSCO,2022-11-18,47.790000915527344
720103,CSCO,2022-11-21,47.619998931884766
720104,CSCO,2022-11-22,48.380001068115234
720105,CSCO,2022-11-23,48.56999969482422
720106,CSCO,2022-11-25,48.400001525878906
720107,CSCO,2022-11-28,48.08000183105469
720108,CSCO,2022-11-29,48.27999877929688
720109,CSCO,2022-11-30,49.720001220703125
720110,CSCO,2022-12-01,49.970001220703125
720111,CSCO,2022-12-02,49.70000076293945
720112,CSCO,2022-12-05,49.33000183105469
720113,CSCO,2022-12-06,48.59000015258789
720114,CSCO,2022-12-07,48.18000030517578
720115,CSCO,2022-12-08,48.9900016784668
720116,CSCO,2022-12-09,48.459999084472656
720117,CSCO,2022-12-12,49.29999923706055
720118,CSCO,2022-12-13,49.63999938964844
720119,CSCO,2022-12-14,49.29999923706055
720120,CSCO,2022-12-15,48.150001525878906
720121,CSCO,2022-12-16,47.810001373291016
720122,CSCO,2022-12-19,47.400001525878906
720123,CSCO,2022-12-20,47.369998931884766
720124,CSCO,2022-12-21,47.65999984741211
720125,CSCO,2022-12-22,47.31999969482422
720126,CSCO,2022-12-23,47.47999954223633
720127,CSCO,2022-12-27,47.52999877929688
720128,CSCO,2022-12-28,47.06999969482422
720129,CSCO,2022-12-29,47.5
720130,CSCO,2022-12-30,47.63999938964844
720131,CSCO,2023-01-03,47.93999862670898
720132,CSCO,2023-01-04,47.54999923706055
720133,CSCO,2023-01-05,46.880001068115234
720134,CSCO,2023-01-06,48.31999969482422
720135,CSCO,2023-01-09,48.58000183105469
720136,CSCO,2023-01-10,48.810001373291016
720137,CSCO,2023-01-11,49.209999084472656
720138,CSCO,2023-01-12,49.0
720139,CSCO,2023-01-13,48.880001068115234
720140,CSCO,2023-01-17,48.08000183105469
720141,CSCO,2023-01-18,46.900001525878906
720142,CSCO,2023-01-19,46.459999084472656
720143,CSCO,2023-01-20,46.77999877929688
720144,CSCO,2023-01-23,47.5
720145,CSCO,2023-01-24,47.810001373291016
720146,CSCO,2023-01-25,47.97999954223633
720147,CSCO,2023-01-26,48.34000015258789
720148,CSCO,2023-01-27,48.5099983215332
720149,CSCO,2023-01-30,48.220001220703125
720150,CSCO,2023-01-31,48.66999816894531
720151,CSCO,2023-02-01,48.56999969482422
720152,CSCO,2023-02-02,49.31999969482422
720153,CSCO,2023-02-03,48.630001068115234
720154,CSCO,2023-02-06,47.56999969482422
720155,CSCO,2023-02-07,47.84000015258789
720156,CSCO,2023-02-08,46.959999084472656
720157,CSCO,2023-02-09,46.72999954223633
720158,CSCO,2023-02-10,47.2599983215332
720159,CSCO,2023-02-13,47.86000061035156
720160,CSCO,2023-02-14,47.70000076293945
720161,CSCO,2023-02-15,48.45000076293945
720162,CSCO,2023-02-16,50.9900016784668
720163,CSCO,2023-02-17,50.77000045776367
720164,CSCO,2023-02-21,49.68999862670898
720165,CSCO,2023-02-22,49.310001373291016
720166,CSCO,2023-02-23,49.209999084472656
720167,CSCO,2023-02-24,48.47999954223633
720168,CSCO,2023-02-27,48.72999954223633
720169,CSCO,2023-02-28,48.41999816894531
720170,CSCO,2023-03-01,48.34000015258789
720171,CSCO,2023-03-02,48.52999877929688
720172,CSCO,2023-03-03,49.27999877929688
720173,CSCO,2023-03-06,49.41999816894531
720174,CSCO,2023-03-07,48.90999984741211
720175,CSCO,2023-03-08,49.11000061035156
720176,CSCO,2023-03-09,48.810001373291016
720177,CSCO,2023-03-10,48.560001373291016
720178,CSCO,2023-03-13,48.40999984741211
720179,CSCO,2023-03-14,49.04999923706055
720180,CSCO,2023-03-15,49.060001373291016
720181,CSCO,2023-03-16,50.119998931884766
720182,CSCO,2023-03-17,50.18999862670898
720183,CSCO,2023-03-20,50.93999862670898
720184,CSCO,2023-03-21,50.66999816894531
720185,CSCO,2023-03-22,49.459999084472656
720186,CSCO,2023-03-23,49.72999954223633
720187,CSCO,2023-03-24,50.5099983215332
720188,CSCO,2023-03-27,50.540000915527344
720189,CSCO,2023-03-28,50.38999938964844
720190,CSCO,2023-03-29,51.16999816894531
720191,CSCO,2023-03-30,51.43000030517578
720192,CSCO,2023-03-31,52.27999877929688
720193,CSCO,2023-04-03,52.310001373291016
720194,CSCO,2023-04-04,51.81999969482422
720195,CSCO,2023-04-05,51.81999969482422
720196,CSCO,2023-04-06,51.27000045776367
720197,CSCO,2023-04-10,51.33000183105469
720198,CSCO,2023-04-11,50.619998931884766
720199,CSCO,2023-04-12,50.11000061035156
720200,CSCO,2023-04-13,50.79999923706055
720201,CSCO,2023-04-14,50.540000915527344
720202,CSCO,2023-04-17,50.27999877929688
720203,CSCO,2023-04-18,50.310001373291016
720204,CSCO,2023-04-19,48.040000915527344
720205,CSCO,2023-04-20,46.58000183105469
720206,CSCO,2023-04-21,47.02999877929688
720207,CSCO,2023-04-24,47.38999938964844
720208,CSCO,2023-04-25,47.09000015258789
720209,CSCO,2023-04-26,46.540000915527344
720210,CSCO,2023-04-27,46.560001373291016
720211,CSCO,2023-04-28,47.25
720212,CSCO,2023-05-01,47.34000015258789
720213,CSCO,2023-05-02,46.36000061035156
720214,CSCO,2023-05-03,45.959999084472656
720215,CSCO,2023-05-04,45.70000076293945
720216,CSCO,2023-05-05,46.25
720217,CSCO,2023-05-08,46.34000015258789
720218,CSCO,2023-05-09,46.470001220703125
720219,CSCO,2023-05-10,46.709999084472656
720220,CSCO,2023-05-11,46.369998931884766
720221,CSCO,2023-05-12,46.709999084472656
720222,CRM,2004-06-23,4.300000190734863
720223,CRM,2004-06-24,4.190000057220459
720224,CRM,2004-06-25,3.950000047683716
720225,CRM,2004-06-28,4.0
720226,CRM,2004-06-29,4.099999904632568
720227,CRM,2004-06-30,4.017499923706055
720228,CRM,2004-07-01,4.007500171661377
720229,CRM,2004-07-02,4.244999885559082
720230,CRM,2004-07-06,4.25
720231,CRM,2004-07-07,4.077499866485596
720232,CRM,2004-07-08,3.934999942779541
720233,CRM,2004-07-09,4.099999904632568
720234,CRM,2004-07-12,4.1875
720235,CRM,2004-07-13,4.019999980926514
720236,CRM,2004-07-14,3.912499904632568
720237,CRM,2004-07-15,3.8350000381469727
720238,CRM,2004-07-16,4.0
720239,CRM,2004-07-19,4.002500057220459
720240,CRM,2004-07-20,4.014999866485596
720241,CRM,2004-07-21,2.924999952316284
720242,CRM,2004-07-22,3.244999885559082
720243,CRM,2004-07-23,3.259999990463257
720244,CRM,2004-07-26,3.319999933242798
720245,CRM,2004-07-27,3.2850000858306885
720246,CRM,2004-07-28,3.247499942779541
720247,CRM,2004-07-29,3.240000009536743
720248,CRM,2004-07-30,3.252500057220459
720249,CRM,2004-08-02,3.202500104904175
720250,CRM,2004-08-03,3.032500028610229
720251,CRM,2004-08-04,2.994999885559082
720252,CRM,2004-08-05,2.7249999046325684
720253,CRM,2004-08-06,2.692500114440918
720254,CRM,2004-08-09,2.747499942779541
720255,CRM,2004-08-10,2.75
720256,CRM,2004-08-11,2.6549999713897705
720257,CRM,2004-08-12,2.497499942779541
720258,CRM,2004-08-13,2.3975000381469727
720259,CRM,2004-08-16,2.430000066757202
720260,CRM,2004-08-17,2.742500066757202
720261,CRM,2004-08-18,2.987499952316284
720262,CRM,2004-08-19,3.0425000190734863
720263,CRM,2004-08-20,3.150000095367432
720264,CRM,2004-08-23,3.125
720265,CRM,2004-08-24,3.192500114440918
720266,CRM,2004-08-25,3.240000009536743
720267,CRM,2004-08-26,3.2249999046325684
720268,CRM,2004-08-27,3.2874999046325684
720269,CRM,2004-08-30,3.2925000190734863
720270,CRM,2004-08-31,3.25
720271,CRM,2004-09-01,3.3324999809265137
720272,CRM,2004-09-02,3.4725000858306885
720273,CRM,2004-09-03,3.4375
720274,CRM,2004-09-07,3.3575000762939453
720275,CRM,2004-09-08,3.309999942779541
720276,CRM,2004-09-09,3.2925000190734863
720277,CRM,2004-09-10,3.5625
720278,CRM,2004-09-13,3.799999952316284
720279,CRM,2004-09-14,3.9774999618530273
720280,CRM,2004-09-15,4.085000038146973
720281,CRM,2004-09-16,4.065000057220459
720282,CRM,2004-09-17,3.9175000190734863
720283,CRM,2004-09-20,4.002500057220459
720284,CRM,2004-09-21,4.090000152587891
720285,CRM,2004-09-22,4.017499923706055
720286,CRM,2004-09-23,3.927500009536743
720287,CRM,2004-09-24,4.010000228881836
720288,CRM,2004-09-27,3.8975000381469727
720289,CRM,2004-09-28,3.75
720290,CRM,2004-09-29,3.9375
720291,CRM,2004-09-30,3.9075000286102295
720292,CRM,2004-10-01,4.162499904632568
720293,CRM,2004-10-04,4.21750020980835
720294,CRM,2004-10-05,4.224999904632568
720295,CRM,2004-10-06,4.3125
720296,CRM,2004-10-07,4.625
720297,CRM,2004-10-08,4.40500020980835
720298,CRM,2004-10-11,4.545000076293945
720299,CRM,2004-10-12,4.597499847412109
720300,CRM,2004-10-13,4.625
720301,CRM,2004-10-14,4.497499942779541
720302,CRM,2004-10-15,4.494999885559082
720303,CRM,2004-10-18,4.572500228881836
720304,CRM,2004-10-19,4.557499885559082
720305,CRM,2004-10-20,4.537499904632568
720306,CRM,2004-10-21,4.599999904632568
720307,CRM,2004-10-22,4.349999904632568
720308,CRM,2004-10-25,4.537499904632568
720309,CRM,2004-10-26,4.612500190734863
720310,CRM,2004-10-27,4.817500114440918
720311,CRM,2004-10-28,5.037499904632568
720312,CRM,2004-10-29,5.079999923706055
720313,CRM,2004-11-01,5.425000190734863
720314,CRM,2004-11-02,5.489999771118164
720315,CRM,2004-11-03,5.417500019073486
720316,CRM,2004-11-04,5.144999980926514
720317,CRM,2004-11-05,5.215000152587891
720318,CRM,2004-11-08,5.099999904632568
720319,CRM,2004-11-09,4.882500171661377
720320,CRM,2004-11-10,4.882500171661377
720321,CRM,2004-11-11,5.005000114440918
720322,CRM,2004-11-12,5.0
720323,CRM,2004-11-15,5.199999809265137
720324,CRM,2004-11-16,5.147500038146973
720325,CRM,2004-11-17,5.210000038146973
720326,CRM,2004-11-18,4.454999923706055
720327,CRM,2004-11-19,4.4375
720328,CRM,2004-11-22,4.40500020980835
720329,CRM,2004-11-23,4.494999885559082
720330,CRM,2004-11-24,4.5
720331,CRM,2004-11-26,4.432499885559082
720332,CRM,2004-11-29,4.375
720333,CRM,2004-11-30,4.364999771118164
720334,CRM,2004-12-01,4.235000133514404
720335,CRM,2004-12-02,4.247499942779541
720336,CRM,2004-12-03,4.15749979019165
720337,CRM,2004-12-06,4.137499809265137
720338,CRM,2004-12-07,4.012499809265137
720339,CRM,2004-12-08,3.9800000190734863
720340,CRM,2004-12-09,4.065000057220459
720341,CRM,2004-12-10,3.9800000190734863
720342,CRM,2004-12-13,4.025000095367432
720343,CRM,2004-12-14,4.085000038146973
720344,CRM,2004-12-15,4.070000171661377
720345,CRM,2004-12-16,4.09499979019165
720346,CRM,2004-12-17,4.025000095367432
720347,CRM,2004-12-20,3.799999952316284
720348,CRM,2004-12-21,4.025000095367432
720349,CRM,2004-12-22,4.0625
720350,CRM,2004-12-23,4.152500152587891
720351,CRM,2004-12-27,4.34250020980835
720352,CRM,2004-12-28,4.295000076293945
720353,CRM,2004-12-29,4.292500019073486
720354,CRM,2004-12-30,4.215000152587891
720355,CRM,2004-12-31,4.235000133514404
720356,CRM,2005-01-03,4.150000095367432
720357,CRM,2005-01-04,4.090000152587891
720358,CRM,2005-01-05,4.487500190734863
720359,CRM,2005-01-06,4.429999828338623
720360,CRM,2005-01-07,4.387499809265137
720361,CRM,2005-01-10,4.244999885559082
720362,CRM,2005-01-11,4.105000019073486
720363,CRM,2005-01-12,3.775000095367432
720364,CRM,2005-01-13,3.8125
720365,CRM,2005-01-14,3.75
720366,CRM,2005-01-18,3.762500047683716
720367,CRM,2005-01-19,3.747499942779541
720368,CRM,2005-01-20,3.652499914169312
720369,CRM,2005-01-21,3.612499952316284
720370,CRM,2005-01-24,3.4749999046325684
720371,CRM,2005-01-25,3.432499885559082
720372,CRM,2005-01-26,3.450000047683716
720373,CRM,2005-01-27,3.4049999713897705
720374,CRM,2005-01-28,3.365000009536743
720375,CRM,2005-01-31,3.424999952316284
720376,CRM,2005-02-01,3.424999952316284
720377,CRM,2005-02-02,3.325000047683716
720378,CRM,2005-02-03,3.3424999713897705
720379,CRM,2005-02-04,3.515000104904175
720380,CRM,2005-02-07,3.4049999713897705
720381,CRM,2005-02-08,3.497499942779541
720382,CRM,2005-02-09,3.315000057220459
720383,CRM,2005-02-10,3.2674999237060547
720384,CRM,2005-02-11,3.362499952316284
720385,CRM,2005-02-14,3.4124999046325684
720386,CRM,2005-02-15,3.565000057220459
720387,CRM,2005-02-16,3.5
720388,CRM,2005-02-17,3.525000095367432
720389,CRM,2005-02-18,3.987499952316284
720390,CRM,2005-02-22,3.974999904632568
720391,CRM,2005-02-23,3.9175000190734863
720392,CRM,2005-02-24,4.050000190734863
720393,CRM,2005-02-25,4.117499828338623
720394,CRM,2005-02-28,4.014999866485596
720395,CRM,2005-03-01,4.130000114440918
720396,CRM,2005-03-02,4.227499961853027
720397,CRM,2005-03-03,4.204999923706055
720398,CRM,2005-03-04,4.150000095367432
720399,CRM,2005-03-07,4.119999885559082
720400,CRM,2005-03-08,4.195000171661377
720401,CRM,2005-03-09,4.070000171661377
720402,CRM,2005-03-10,3.872499942779541
720403,CRM,2005-03-11,3.875
720404,CRM,2005-03-14,3.884999990463257
720405,CRM,2005-03-15,3.817500114440918
720406,CRM,2005-03-16,3.737499952316284
720407,CRM,2005-03-17,3.875
720408,CRM,2005-03-18,3.752500057220459
720409,CRM,2005-03-21,3.8350000381469727
720410,CRM,2005-03-22,3.775000095367432
720411,CRM,2005-03-23,3.700000047683716
720412,CRM,2005-03-24,3.674999952316284
720413,CRM,2005-03-28,3.609999895095825
720414,CRM,2005-03-29,3.569999933242798
720415,CRM,2005-03-30,3.625
720416,CRM,2005-03-31,3.747499942779541
720417,CRM,2005-04-01,3.75
720418,CRM,2005-04-04,3.737499952316284
720419,CRM,2005-04-05,3.815000057220459
720420,CRM,2005-04-06,3.817500114440918
720421,CRM,2005-04-07,3.859999895095825
720422,CRM,2005-04-08,3.839999914169312
720423,CRM,2005-04-11,3.827500104904175
720424,CRM,2005-04-12,3.9075000286102295
720425,CRM,2005-04-13,3.862499952316284
720426,CRM,2005-04-14,3.767499923706055
720427,CRM,2005-04-15,3.607500076293945
720428,CRM,2005-04-18,3.724999904632568
720429,CRM,2005-04-19,3.627500057220459
720430,CRM,2005-04-20,3.609999895095825
720431,CRM,2005-04-21,3.7725000381469727
720432,CRM,2005-04-22,3.637500047683716
720433,CRM,2005-04-25,3.5
720434,CRM,2005-04-26,3.5975000858306885
720435,CRM,2005-04-27,3.690000057220459
720436,CRM,2005-04-28,3.622499942779541
720437,CRM,2005-04-29,3.607500076293945
720438,CRM,2005-05-02,3.577500104904175
720439,CRM,2005-05-03,3.622499942779541
720440,CRM,2005-05-04,3.744999885559082
720441,CRM,2005-05-05,3.752500057220459
720442,CRM,2005-05-06,3.837500095367432
720443,CRM,2005-05-09,3.859999895095825
720444,CRM,2005-05-10,3.875
720445,CRM,2005-05-11,3.822499990463257
720446,CRM,2005-05-12,3.747499942779541
720447,CRM,2005-05-13,3.7200000286102295
720448,CRM,2005-05-16,3.759999990463257
720449,CRM,2005-05-17,3.9149999618530273
720450,CRM,2005-05-18,3.9600000381469727
720451,CRM,2005-05-19,4.425000190734863
720452,CRM,2005-05-20,4.622499942779541
720453,CRM,2005-05-23,4.807499885559082
720454,CRM,2005-05-24,4.900000095367432
720455,CRM,2005-05-25,4.965000152587891
720456,CRM,2005-05-26,5.034999847412109
720457,CRM,2005-05-27,4.965000152587891
720458,CRM,2005-05-31,5.059999942779541
720459,CRM,2005-06-01,5.039999961853027
720460,CRM,2005-06-02,5.239999771118164
720461,CRM,2005-06-03,5.137499809265137
720462,CRM,2005-06-06,5.027500152587891
720463,CRM,2005-06-07,4.9375
720464,CRM,2005-06-08,4.96750020980835
720465,CRM,2005-06-09,5.037499904632568
720466,CRM,2005-06-10,4.934999942779541
720467,CRM,2005-06-13,5.119999885559082
720468,CRM,2005-06-14,5.150000095367432
720469,CRM,2005-06-15,5.022500038146973
720470,CRM,2005-06-16,4.957499980926514
720471,CRM,2005-06-17,5.119999885559082
720472,CRM,2005-06-20,5.215000152587891
720473,CRM,2005-06-21,5.007500171661377
720474,CRM,2005-06-22,4.987500190734863
720475,CRM,2005-06-23,4.972499847412109
720476,CRM,2005-06-24,5.199999809265137
720477,CRM,2005-06-27,5.059999942779541
720478,CRM,2005-06-28,5.164999961853027
720479,CRM,2005-06-29,5.207499980926514
720480,CRM,2005-06-30,5.119999885559082
720481,CRM,2005-07-01,4.880000114440918
720482,CRM,2005-07-05,4.875
720483,CRM,2005-07-06,4.880000114440918
720484,CRM,2005-07-07,4.862500190734863
720485,CRM,2005-07-08,4.875
720486,CRM,2005-07-11,4.947500228881836
720487,CRM,2005-07-12,4.974999904632568
720488,CRM,2005-07-13,5.1875
720489,CRM,2005-07-14,5.667500019073486
720490,CRM,2005-07-15,5.699999809265137
720491,CRM,2005-07-18,5.554999828338623
720492,CRM,2005-07-19,5.732500076293945
720493,CRM,2005-07-20,5.75
720494,CRM,2005-07-21,5.702499866485596
720495,CRM,2005-07-22,5.647500038146973
720496,CRM,2005-07-25,5.614999771118164
720497,CRM,2005-07-26,5.659999847412109
720498,CRM,2005-07-27,5.644999980926514
720499,CRM,2005-07-28,5.952499866485596
720500,CRM,2005-07-29,5.887499809265137
720501,CRM,2005-08-01,6.022500038146973
720502,CRM,2005-08-02,5.909999847412109
720503,CRM,2005-08-03,5.960000038146973
720504,CRM,2005-08-04,5.90500020980835
720505,CRM,2005-08-05,5.920000076293945
720506,CRM,2005-08-08,5.917500019073486
720507,CRM,2005-08-09,6.0625
720508,CRM,2005-08-10,6.130000114440918
720509,CRM,2005-08-11,5.987500190734863
720510,CRM,2005-08-12,5.882500171661377
720511,CRM,2005-08-15,5.534999847412109
720512,CRM,2005-08-16,5.497499942779541
720513,CRM,2005-08-17,5.550000190734863
720514,CRM,2005-08-18,5.079999923706055
720515,CRM,2005-08-19,5.119999885559082
720516,CRM,2005-08-22,5.042500019073486
720517,CRM,2005-08-23,4.987500190734863
720518,CRM,2005-08-24,4.949999809265137
720519,CRM,2005-08-25,4.927499771118164
720520,CRM,2005-08-26,4.8125
720521,CRM,2005-08-29,4.8125
720522,CRM,2005-08-30,4.775000095367432
720523,CRM,2005-08-31,4.829999923706055
720524,CRM,2005-09-01,4.804999828338623
720525,CRM,2005-09-02,4.84250020980835
720526,CRM,2005-09-06,5.09250020980835
720527,CRM,2005-09-07,5.212500095367432
720528,CRM,2005-09-08,5.425000190734863
720529,CRM,2005-09-09,5.487500190734863
720530,CRM,2005-09-12,5.414999961853027
720531,CRM,2005-09-13,5.90500020980835
720532,CRM,2005-09-14,5.877500057220459
720533,CRM,2005-09-15,5.775000095367432
720534,CRM,2005-09-16,5.900000095367432
720535,CRM,2005-09-19,5.78000020980835
720536,CRM,2005-09-20,5.902500152587891
720537,CRM,2005-09-21,5.75
720538,CRM,2005-09-22,5.635000228881836
720539,CRM,2005-09-23,5.78249979019165
720540,CRM,2005-09-26,5.900000095367432
720541,CRM,2005-09-27,5.892499923706055
720542,CRM,2005-09-28,5.847499847412109
720543,CRM,2005-09-29,5.732500076293945
720544,CRM,2005-09-30,5.78000020980835
720545,CRM,2005-10-03,6.0
720546,CRM,2005-10-04,5.949999809265137
720547,CRM,2005-10-05,5.837500095367432
720548,CRM,2005-10-06,5.762499809265137
720549,CRM,2005-10-07,5.702499866485596
720550,CRM,2005-10-10,5.5625
720551,CRM,2005-10-11,5.440000057220459
720552,CRM,2005-10-12,5.295000076293945
720553,CRM,2005-10-13,5.457499980926514
720554,CRM,2005-10-14,5.554999828338623
720555,CRM,2005-10-17,5.715000152587891
720556,CRM,2005-10-18,5.65749979019165
720557,CRM,2005-10-19,5.730000019073486
720558,CRM,2005-10-20,5.927499771118164
720559,CRM,2005-10-21,6.135000228881836
720560,CRM,2005-10-24,6.315000057220459
720561,CRM,2005-10-25,6.297500133514404
720562,CRM,2005-10-26,6.362500190734863
720563,CRM,2005-10-27,6.054999828338623
720564,CRM,2005-10-28,6.147500038146973
720565,CRM,2005-10-31,6.247499942779541
720566,CRM,2005-11-01,6.414999961853027
720567,CRM,2005-11-02,6.727499961853027
720568,CRM,2005-11-03,6.630000114440918
720569,CRM,2005-11-04,6.675000190734863
720570,CRM,2005-11-07,6.610000133514404
720571,CRM,2005-11-08,6.557499885559082
720572,CRM,2005-11-09,6.630000114440918
720573,CRM,2005-11-10,6.724999904632568
720574,CRM,2005-11-11,6.864999771118164
720575,CRM,2005-11-14,7.09250020980835
720576,CRM,2005-11-15,6.872499942779541
720577,CRM,2005-11-16,6.732500076293945
720578,CRM,2005-11-17,7.307499885559082
720579,CRM,2005-11-18,7.1875
720580,CRM,2005-11-21,7.3125
720581,CRM,2005-11-22,7.599999904632568
720582,CRM,2005-11-23,7.855000019073486
720583,CRM,2005-11-25,7.857500076293945
720584,CRM,2005-11-28,7.807499885559082
720585,CRM,2005-11-29,7.642499923706055
720586,CRM,2005-11-30,7.962500095367432
720587,CRM,2005-12-01,8.234999656677246
720588,CRM,2005-12-02,7.894999980926514
720589,CRM,2005-12-05,8.0
720590,CRM,2005-12-06,8.34749984741211
720591,CRM,2005-12-07,8.352499961853027
720592,CRM,2005-12-08,8.364999771118164
720593,CRM,2005-12-09,8.875
720594,CRM,2005-12-12,8.779999732971191
720595,CRM,2005-12-13,8.907500267028809
720596,CRM,2005-12-14,8.612500190734863
720597,CRM,2005-12-15,8.800000190734863
720598,CRM,2005-12-16,8.755000114440918
720599,CRM,2005-12-19,8.632499694824219
720600,CRM,2005-12-20,8.279999732971191
720601,CRM,2005-12-21,8.204999923706055
720602,CRM,2005-12-22,8.28499984741211
720603,CRM,2005-12-23,8.452500343322754
720604,CRM,2005-12-27,8.149999618530273
720605,CRM,2005-12-28,8.352499961853027
720606,CRM,2005-12-29,8.1875
720607,CRM,2005-12-30,8.012499809265137
720608,CRM,2006-01-03,8.5600004196167
720609,CRM,2006-01-04,8.992500305175781
720610,CRM,2006-01-05,9.015000343322754
720611,CRM,2006-01-06,9.962499618530272
720612,CRM,2006-01-09,9.63249969482422
720613,CRM,2006-01-10,9.5625
720614,CRM,2006-01-11,9.567500114440918
720615,CRM,2006-01-12,9.5625
720616,CRM,2006-01-13,9.532500267028809
720617,CRM,2006-01-17,9.7475004196167
720618,CRM,2006-01-18,10.397500038146973
720619,CRM,2006-01-19,10.324999809265137
720620,CRM,2006-01-20,9.982500076293944
720621,CRM,2006-01-23,9.975000381469728
720622,CRM,2006-01-24,9.99250030517578
720623,CRM,2006-01-25,9.880000114440918
720624,CRM,2006-01-26,10.045000076293944
720625,CRM,2006-01-27,10.399999618530272
720626,CRM,2006-01-30,10.662500381469728
720627,CRM,2006-01-31,10.262499809265137
720628,CRM,2006-02-01,10.024999618530272
720629,CRM,2006-02-02,9.869999885559082
720630,CRM,2006-02-03,9.557499885559082
720631,CRM,2006-02-06,9.795000076293944
720632,CRM,2006-02-07,9.537500381469728
720633,CRM,2006-02-08,9.604999542236328
720634,CRM,2006-02-09,9.842499732971191
720635,CRM,2006-02-10,8.774999618530273
720636,CRM,2006-02-13,8.5649995803833
720637,CRM,2006-02-14,8.662500381469727
720638,CRM,2006-02-15,8.524999618530273
720639,CRM,2006-02-16,8.704999923706055
720640,CRM,2006-02-17,8.585000038146973
720641,CRM,2006-02-21,8.40250015258789
720642,CRM,2006-02-22,8.600000381469727
720643,CRM,2006-02-23,8.5024995803833
720644,CRM,2006-02-24,8.447500228881836
720645,CRM,2006-02-27,8.517499923706055
720646,CRM,2006-02-28,8.712499618530273
720647,CRM,2006-03-01,9.202500343322754
720648,CRM,2006-03-02,9.18000030517578
720649,CRM,2006-03-03,9.510000228881836
720650,CRM,2006-03-06,9.092499732971191
720651,CRM,2006-03-07,9.31999969482422
720652,CRM,2006-03-08,9.454999923706056
720653,CRM,2006-03-09,9.3774995803833
720654,CRM,2006-03-10,9.457500457763672
720655,CRM,2006-03-13,9.72249984741211
720656,CRM,2006-03-14,9.94499969482422
720657,CRM,2006-03-15,9.739999771118164
720658,CRM,2006-03-16,9.734999656677246
720659,CRM,2006-03-17,9.787500381469728
720660,CRM,2006-03-20,9.672499656677246
720661,CRM,2006-03-21,9.395000457763672
720662,CRM,2006-03-22,9.255000114440918
720663,CRM,2006-03-23,9.375
720664,CRM,2006-03-24,9.40250015258789
720665,CRM,2006-03-27,9.572500228881836
720666,CRM,2006-03-28,9.225000381469728
720667,CRM,2006-03-29,9.170000076293944
720668,CRM,2006-03-30,9.204999923706056
720669,CRM,2006-03-31,9.082500457763672
720670,CRM,2006-04-03,9.265000343322754
720671,CRM,2006-04-04,8.975000381469727
720672,CRM,2006-04-05,9.297499656677246
720673,CRM,2006-04-06,9.050000190734863
720674,CRM,2006-04-07,8.625
720675,CRM,2006-04-10,8.702500343322754
720676,CRM,2006-04-11,8.3149995803833
720677,CRM,2006-04-12,8.3125
720678,CRM,2006-04-13,8.427499771118164
720679,CRM,2006-04-17,8.199999809265137
720680,CRM,2006-04-18,8.382499694824219
720681,CRM,2006-04-19,8.569999694824219
720682,CRM,2006-04-20,8.350000381469727
720683,CRM,2006-04-21,8.27750015258789
720684,CRM,2006-04-24,8.130000114440918
720685,CRM,2006-04-25,8.787500381469727
720686,CRM,2006-04-26,8.792499542236328
720687,CRM,2006-04-27,8.824999809265137
720688,CRM,2006-04-28,8.762499809265137
720689,CRM,2006-05-01,8.755000114440918
720690,CRM,2006-05-02,8.75
720691,CRM,2006-05-03,8.574999809265137
720692,CRM,2006-05-04,8.734999656677246
720693,CRM,2006-05-05,8.529999732971191
720694,CRM,2006-05-08,8.577500343322754
720695,CRM,2006-05-09,8.47249984741211
720696,CRM,2006-05-10,8.172499656677246
720697,CRM,2006-05-11,8.082500457763672
720698,CRM,2006-05-12,7.800000190734863
720699,CRM,2006-05-15,7.795000076293945
720700,CRM,2006-05-16,7.625
720701,CRM,2006-05-17,7.542500019073486
720702,CRM,2006-05-18,7.164999961853027
720703,CRM,2006-05-19,7.137499809265137
720704,CRM,2006-05-22,7.347499847412109
720705,CRM,2006-05-23,7.337500095367432
720706,CRM,2006-05-24,7.117499828338623
720707,CRM,2006-05-25,7.597499847412109
720708,CRM,2006-05-26,7.599999904632568
720709,CRM,2006-05-30,7.445000171661377
720710,CRM,2006-05-31,7.377500057220459
720711,CRM,2006-06-01,7.762499809265137
720712,CRM,2006-06-02,7.46750020980835
720713,CRM,2006-06-05,7.4375
720714,CRM,2006-06-06,6.90500020980835
720715,CRM,2006-06-07,6.752500057220459
720716,CRM,2006-06-08,6.462500095367432
720717,CRM,2006-06-09,6.507500171661377
720718,CRM,2006-06-12,6.224999904632568
720719,CRM,2006-06-13,6.295000076293945
720720,CRM,2006-06-14,6.34250020980835
720721,CRM,2006-06-15,6.829999923706055
720722,CRM,2006-06-16,6.934999942779541
720723,CRM,2006-06-19,6.752500057220459
720724,CRM,2006-06-20,6.690000057220459
720725,CRM,2006-06-21,6.9375
720726,CRM,2006-06-22,6.90749979019165
720727,CRM,2006-06-23,6.949999809265137
720728,CRM,2006-06-26,6.912499904632568
720729,CRM,2006-06-27,6.800000190734863
720730,CRM,2006-06-28,6.762499809265137
720731,CRM,2006-06-29,6.802499771118164
720732,CRM,2006-06-30,6.664999961853027
720733,CRM,2006-07-03,6.639999866485596
720734,CRM,2006-07-05,6.53249979019165
720735,CRM,2006-07-06,6.385000228881836
720736,CRM,2006-07-07,6.227499961853027
720737,CRM,2006-07-10,5.849999904632568
720738,CRM,2006-07-11,6.050000190734863
720739,CRM,2006-07-12,5.762499809265137
720740,CRM,2006-07-13,5.554999828338623
720741,CRM,2006-07-14,5.505000114440918
720742,CRM,2006-07-17,5.462500095367432
720743,CRM,2006-07-18,5.527500152587891
720744,CRM,2006-07-19,5.737500190734863
720745,CRM,2006-07-20,5.670000076293945
720746,CRM,2006-07-21,5.474999904632568
720747,CRM,2006-07-24,5.795000076293945
720748,CRM,2006-07-25,6.132500171661377
720749,CRM,2006-07-26,6.119999885559082
720750,CRM,2006-07-27,6.215000152587891
720751,CRM,2006-07-28,6.327499866485596
720752,CRM,2006-07-31,6.425000190734863
720753,CRM,2006-08-01,6.199999809265137
720754,CRM,2006-08-02,6.332499980926514
720755,CRM,2006-08-03,6.625
720756,CRM,2006-08-04,6.537499904632568
720757,CRM,2006-08-07,6.414999961853027
720758,CRM,2006-08-08,6.164999961853027
720759,CRM,2006-08-09,6.224999904632568
720760,CRM,2006-08-10,6.632500171661377
720761,CRM,2006-08-11,6.5
720762,CRM,2006-08-14,6.675000190734863
720763,CRM,2006-08-15,7.15749979019165
720764,CRM,2006-08-16,7.079999923706055
720765,CRM,2006-08-17,8.425000190734863
720766,CRM,2006-08-18,8.212499618530273
720767,CRM,2006-08-21,8.227499961853027
720768,CRM,2006-08-22,8.3125
720769,CRM,2006-08-23,8.4350004196167
720770,CRM,2006-08-24,8.4350004196167
720771,CRM,2006-08-25,8.390000343322754
720772,CRM,2006-08-28,8.479999542236328
720773,CRM,2006-08-29,8.657500267028809
720774,CRM,2006-08-30,8.6850004196167
720775,CRM,2006-08-31,8.619999885559082
720776,CRM,2006-09-01,8.600000381469727
720777,CRM,2006-09-05,8.697500228881836
720778,CRM,2006-09-06,8.3149995803833
720779,CRM,2006-09-07,8.342499732971191
720780,CRM,2006-09-08,8.332500457763672
720781,CRM,2006-09-11,8.324999809265137
720782,CRM,2006-09-12,8.779999732971191
720783,CRM,2006-09-13,8.805000305175781
720784,CRM,2006-09-14,8.734999656677246
720785,CRM,2006-09-15,8.75
720786,CRM,2006-09-18,8.625
720787,CRM,2006-09-19,8.515000343322754
720788,CRM,2006-09-20,8.882499694824219
720789,CRM,2006-09-21,9.197500228881836
720790,CRM,2006-09-22,9.042499542236328
720791,CRM,2006-09-25,9.375
720792,CRM,2006-09-26,9.59749984741211
720793,CRM,2006-09-27,9.3774995803833
720794,CRM,2006-09-28,9.414999961853027
720795,CRM,2006-09-29,8.970000267028809
720796,CRM,2006-10-02,8.8149995803833
720797,CRM,2006-10-03,9.1225004196167
720798,CRM,2006-10-04,9.282500267028809
720799,CRM,2006-10-05,9.49250030517578
720800,CRM,2006-10-06,10.09000015258789
720801,CRM,2006-10-09,10.074999809265137
720802,CRM,2006-10-10,10.0
720803,CRM,2006-10-11,9.967499732971191
720804,CRM,2006-10-12,10.072500228881836
720805,CRM,2006-10-13,10.244999885559082
720806,CRM,2006-10-16,10.332500457763672
720807,CRM,2006-10-17,10.0625
720808,CRM,2006-10-18,10.100000381469728
720809,CRM,2006-10-19,10.032500267028809
720810,CRM,2006-10-20,9.967499732971191
720811,CRM,2006-10-23,10.109999656677246
720812,CRM,2006-10-24,10.125
720813,CRM,2006-10-25,10.332500457763672
720814,CRM,2006-10-26,10.182499885559082
720815,CRM,2006-10-27,10.02750015258789
720816,CRM,2006-10-30,9.94499969482422
720817,CRM,2006-10-31,9.755000114440918
720818,CRM,2006-11-01,9.5
720819,CRM,2006-11-02,9.75
720820,CRM,2006-11-03,10.119999885559082
720821,CRM,2006-11-06,10.5024995803833
720822,CRM,2006-11-07,10.732500076293944
720823,CRM,2006-11-08,10.524999618530272
720824,CRM,2006-11-09,10.395000457763672
720825,CRM,2006-11-10,10.550000190734863
720826,CRM,2006-11-13,11.0
720827,CRM,2006-11-14,10.875
720828,CRM,2006-11-15,10.59749984741211
720829,CRM,2006-11-16,10.49250030517578
720830,CRM,2006-11-17,10.43000030517578
720831,CRM,2006-11-20,10.38249969482422
720832,CRM,2006-11-21,10.425000190734863
720833,CRM,2006-11-22,10.354999542236328
720834,CRM,2006-11-24,10.289999961853027
720835,CRM,2006-11-27,10.037500381469728
720836,CRM,2006-11-28,9.837499618530272
720837,CRM,2006-11-29,9.787500381469728
720838,CRM,2006-11-30,9.75
720839,CRM,2006-12-01,9.587499618530272
720840,CRM,2006-12-04,9.630000114440918
720841,CRM,2006-12-05,9.557499885559082
720842,CRM,2006-12-06,9.567500114440918
720843,CRM,2006-12-07,9.505000114440918
720844,CRM,2006-12-08,9.63249969482422
720845,CRM,2006-12-11,9.637499809265137
720846,CRM,2006-12-12,10.012499809265137
720847,CRM,2006-12-13,9.792499542236328
720848,CRM,2006-12-14,9.989999771118164
720849,CRM,2006-12-15,9.984999656677246
720850,CRM,2006-12-18,9.512499809265137
720851,CRM,2006-12-19,9.329999923706056
720852,CRM,2006-12-20,9.327500343322754
720853,CRM,2006-12-21,9.21500015258789
720854,CRM,2006-12-22,9.012499809265137
720855,CRM,2006-12-26,9.085000038146973
720856,CRM,2006-12-27,9.239999771118164
720857,CRM,2006-12-28,9.1899995803833
720858,CRM,2006-12-29,9.112500190734863
720859,CRM,2007-01-03,9.017499923706056
720860,CRM,2007-01-04,9.470000267028809
720861,CRM,2007-01-05,9.880000114440918
720862,CRM,2007-01-08,9.982500076293944
720863,CRM,2007-01-09,9.989999771118164
720864,CRM,2007-01-10,10.057499885559082
720865,CRM,2007-01-11,10.4350004196167
720866,CRM,2007-01-12,10.604999542236328
720867,CRM,2007-01-16,10.824999809265137
720868,CRM,2007-01-17,10.662500381469728
720869,CRM,2007-01-18,10.362500190734863
720870,CRM,2007-01-19,10.40250015258789
720871,CRM,2007-01-22,10.300000190734863
720872,CRM,2007-01-23,10.31999969482422
720873,CRM,2007-01-24,10.604999542236328
720874,CRM,2007-01-25,10.470000267028809
720875,CRM,2007-01-26,10.557499885559082
720876,CRM,2007-01-29,10.6225004196167
720877,CRM,2007-01-30,10.737500190734863
720878,CRM,2007-01-31,10.957500457763672
720879,CRM,2007-02-01,11.352499961853027
720880,CRM,2007-02-02,11.6875
720881,CRM,2007-02-05,11.782500267028809
720882,CRM,2007-02-06,11.774999618530272
720883,CRM,2007-02-07,11.922499656677246
720884,CRM,2007-02-08,11.925000190734863
720885,CRM,2007-02-09,11.7524995803833
720886,CRM,2007-02-12,11.84749984741211
720887,CRM,2007-02-13,12.1225004196167
720888,CRM,2007-02-14,12.470000267028809
720889,CRM,2007-02-15,12.40250015258789
720890,CRM,2007-02-16,12.407500267028809
720891,CRM,2007-02-20,12.357500076293944
720892,CRM,2007-02-21,12.0
720893,CRM,2007-02-22,11.78499984741211
720894,CRM,2007-02-23,11.859999656677246
720895,CRM,2007-02-26,11.725000381469728
720896,CRM,2007-02-27,11.25
720897,CRM,2007-02-28,10.8100004196167
720898,CRM,2007-03-01,11.09000015258789
720899,CRM,2007-03-02,10.65999984741211
720900,CRM,2007-03-05,10.392499923706056
720901,CRM,2007-03-06,10.787500381469728
720902,CRM,2007-03-07,10.682499885559082
720903,CRM,2007-03-08,10.920000076293944
720904,CRM,2007-03-09,10.74250030517578
720905,CRM,2007-03-12,10.829999923706056
720906,CRM,2007-03-13,10.539999961853027
720907,CRM,2007-03-14,10.4975004196167
720908,CRM,2007-03-15,10.4350004196167
720909,CRM,2007-03-16,10.407500267028809
720910,CRM,2007-03-19,10.670000076293944
720911,CRM,2007-03-20,10.779999732971191
720912,CRM,2007-03-21,10.86750030517578
720913,CRM,2007-03-22,10.862500190734863
720914,CRM,2007-03-23,10.824999809265137
720915,CRM,2007-03-26,10.755000114440918
720916,CRM,2007-03-27,10.697500228881836
720917,CRM,2007-03-28,10.737500190734863
720918,CRM,2007-03-29,10.765000343322754
720919,CRM,2007-03-30,10.704999923706056
720920,CRM,2007-04-02,10.8725004196167
720921,CRM,2007-04-03,11.217499732971191
720922,CRM,2007-04-04,11.307499885559082
720923,CRM,2007-04-05,11.2475004196167
720924,CRM,2007-04-09,11.467499732971191
720925,CRM,2007-04-10,11.425000190734863
720926,CRM,2007-04-11,10.960000038146973
720927,CRM,2007-04-12,10.68000030517578
720928,CRM,2007-04-13,10.645000457763672
720929,CRM,2007-04-16,10.8100004196167
720930,CRM,2007-04-17,10.732500076293944
720931,CRM,2007-04-18,10.579999923706056
720932,CRM,2007-04-19,10.350000381469728
720933,CRM,2007-04-20,10.4375
720934,CRM,2007-04-23,10.322500228881836
720935,CRM,2007-04-24,10.267499923706056
720936,CRM,2007-04-25,10.645000457763672
720937,CRM,2007-04-26,10.65250015258789
720938,CRM,2007-04-27,10.524999618530272
720939,CRM,2007-04-30,10.5
720940,CRM,2007-05-01,10.279999732971191
720941,CRM,2007-05-02,10.322500228881836
720942,CRM,2007-05-03,10.69499969482422
720943,CRM,2007-05-04,10.762499809265137
720944,CRM,2007-05-07,10.607500076293944
720945,CRM,2007-05-08,10.84000015258789
720946,CRM,2007-05-09,10.862500190734863
720947,CRM,2007-05-10,10.647500038146973
720948,CRM,2007-05-11,10.604999542236328
720949,CRM,2007-05-14,10.787500381469728
720950,CRM,2007-05-15,11.017499923706056
720951,CRM,2007-05-16,11.3125
720952,CRM,2007-05-17,10.744999885559082
720953,CRM,2007-05-18,11.449999809265137
720954,CRM,2007-05-21,11.9399995803833
720955,CRM,2007-05-22,11.782500267028809
720956,CRM,2007-05-23,11.5600004196167
720957,CRM,2007-05-24,11.21500015258789
720958,CRM,2007-05-25,11.522500038146973
720959,CRM,2007-05-29,11.475000381469728
720960,CRM,2007-05-30,12.18000030517578
720961,CRM,2007-05-31,11.8125
720962,CRM,2007-06-01,11.970000267028809
720963,CRM,2007-06-04,11.765000343322754
720964,CRM,2007-06-05,11.864999771118164
720965,CRM,2007-06-06,11.614999771118164
720966,CRM,2007-06-07,11.2524995803833
720967,CRM,2007-06-08,11.5625
720968,CRM,2007-06-11,11.657500267028809
720969,CRM,2007-06-12,11.337499618530272
720970,CRM,2007-06-13,11.36750030517578
720971,CRM,2007-06-14,11.36750030517578
720972,CRM,2007-06-15,11.397500038146973
720973,CRM,2007-06-18,11.212499618530272
720974,CRM,2007-06-19,11.335000038146973
720975,CRM,2007-06-20,11.220000267028809
720976,CRM,2007-06-21,10.477499961853027
720977,CRM,2007-06-22,10.137499809265137
720978,CRM,2007-06-25,10.550000190734863
720979,CRM,2007-06-26,10.25749969482422
720980,CRM,2007-06-27,10.979999542236328
720981,CRM,2007-06-28,10.850000381469728
720982,CRM,2007-06-29,10.71500015258789
720983,CRM,2007-07-02,10.817500114440918
720984,CRM,2007-07-03,10.712499618530272
720985,CRM,2007-07-05,11.00749969482422
720986,CRM,2007-07-06,11.170000076293944
720987,CRM,2007-07-09,11.112500190734863
720988,CRM,2007-07-10,10.850000381469728
720989,CRM,2007-07-11,10.829999923706056
720990,CRM,2007-07-12,11.274999618530272
720991,CRM,2007-07-13,11.135000228881836
720992,CRM,2007-07-16,11.037500381469728
720993,CRM,2007-07-17,11.005000114440918
720994,CRM,2007-07-18,10.81999969482422
720995,CRM,2007-07-19,10.977499961853027
720996,CRM,2007-07-20,10.862500190734863
720997,CRM,2007-07-23,11.162500381469728
720998,CRM,2007-07-24,10.845000267028809
720999,CRM,2007-07-25,10.88249969482422
721000,CRM,2007-07-26,10.49250030517578
721001,CRM,2007-07-27,10.22249984741211
721002,CRM,2007-07-30,10.125
721003,CRM,2007-07-31,9.71500015258789
721004,CRM,2007-08-01,10.03499984741211
721005,CRM,2007-08-02,10.449999809265137
721006,CRM,2007-08-03,9.984999656677246
721007,CRM,2007-08-06,10.112500190734863
721008,CRM,2007-08-07,10.329999923706056
721009,CRM,2007-08-08,11.1875
721010,CRM,2007-08-09,10.942500114440918
721011,CRM,2007-08-10,11.170000076293944
721012,CRM,2007-08-13,10.914999961853027
721013,CRM,2007-08-14,11.225000381469728
721014,CRM,2007-08-15,10.699999809265137
721015,CRM,2007-08-16,10.3125
721016,CRM,2007-08-17,10.005000114440918
721017,CRM,2007-08-20,9.920000076293944
721018,CRM,2007-08-21,9.899999618530272
721019,CRM,2007-08-22,9.922499656677246
721020,CRM,2007-08-23,9.857500076293944
721021,CRM,2007-08-24,10.357500076293944
721022,CRM,2007-08-27,10.135000228881836
721023,CRM,2007-08-28,9.920000076293944
721024,CRM,2007-08-29,10.13249969482422
721025,CRM,2007-08-30,9.932499885559082
721026,CRM,2007-08-31,10.107500076293944
721027,CRM,2007-09-04,10.192500114440918
721028,CRM,2007-09-05,10.239999771118164
721029,CRM,2007-09-06,10.65999984741211
721030,CRM,2007-09-07,10.802499771118164
721031,CRM,2007-09-10,11.029999732971191
721032,CRM,2007-09-11,11.482500076293944
721033,CRM,2007-09-12,11.484999656677246
721034,CRM,2007-09-13,11.609999656677246
721035,CRM,2007-09-14,11.595000267028809
721036,CRM,2007-09-17,11.432499885559082
721037,CRM,2007-09-18,11.484999656677246
721038,CRM,2007-09-19,11.449999809265137
721039,CRM,2007-09-20,11.412500381469728
721040,CRM,2007-09-21,11.5625
721041,CRM,2007-09-24,12.11750030517578
721042,CRM,2007-09-25,12.477499961853027
721043,CRM,2007-09-26,12.61750030517578
721044,CRM,2007-09-27,12.734999656677246
721045,CRM,2007-09-28,12.829999923706056
721046,CRM,2007-10-01,13.22249984741211
721047,CRM,2007-10-02,12.942500114440918
721048,CRM,2007-10-03,13.039999961853027
721049,CRM,2007-10-04,12.890000343322754
721050,CRM,2007-10-05,13.307499885559082
721051,CRM,2007-10-08,13.8125
721052,CRM,2007-10-09,14.079999923706056
721053,CRM,2007-10-10,13.947500228881836
721054,CRM,2007-10-11,13.72249984741211
721055,CRM,2007-10-12,14.265000343322754
721056,CRM,2007-10-15,13.649999618530272
721057,CRM,2007-10-16,14.0600004196167
721058,CRM,2007-10-17,13.5600004196167
721059,CRM,2007-10-18,13.739999771118164
721060,CRM,2007-10-19,13.06999969482422
721061,CRM,2007-10-22,13.052499771118164
721062,CRM,2007-10-23,13.55500030517578
721063,CRM,2007-10-24,13.317500114440918
721064,CRM,2007-10-25,12.770000457763672
721065,CRM,2007-10-26,12.859999656677246
721066,CRM,2007-10-29,13.337499618530272
721067,CRM,2007-10-30,13.4375
721068,CRM,2007-10-31,14.092499732971191
721069,CRM,2007-11-01,13.380000114440918
721070,CRM,2007-11-02,13.600000381469728
721071,CRM,2007-11-05,13.142499923706056
721072,CRM,2007-11-06,13.077500343322754
721073,CRM,2007-11-07,12.6875
721074,CRM,2007-11-08,12.13249969482422
721075,CRM,2007-11-09,12.5
721076,CRM,2007-11-12,12.72249984741211
721077,CRM,2007-11-13,13.0
721078,CRM,2007-11-14,13.0
721079,CRM,2007-11-15,12.697500228881836
721080,CRM,2007-11-16,14.337499618530272
721081,CRM,2007-11-19,13.522500038146973
721082,CRM,2007-11-20,14.350000381469728
721083,CRM,2007-11-21,14.09000015258789
721084,CRM,2007-11-23,13.789999961853027
721085,CRM,2007-11-26,13.024999618530272
721086,CRM,2007-11-27,13.119999885559082
721087,CRM,2007-11-28,13.607500076293944
721088,CRM,2007-11-29,13.8149995803833
721089,CRM,2007-11-30,14.182499885559082
721090,CRM,2007-12-03,13.94499969482422
721091,CRM,2007-12-04,13.832500457763672
721092,CRM,2007-12-05,14.015000343322754
721093,CRM,2007-12-06,14.135000228881836
721094,CRM,2007-12-07,14.460000038146973
721095,CRM,2007-12-10,14.425000190734863
721096,CRM,2007-12-11,14.329999923706056
721097,CRM,2007-12-12,14.552499771118164
721098,CRM,2007-12-13,14.822500228881836
721099,CRM,2007-12-14,14.887499809265137
721100,CRM,2007-12-17,14.682499885559082
721101,CRM,2007-12-18,14.625
721102,CRM,2007-12-19,14.987500190734863
721103,CRM,2007-12-20,16.247499465942383
721104,CRM,2007-12-21,15.9375
721105,CRM,2007-12-24,15.994999885559082
721106,CRM,2007-12-26,15.967499732971191
721107,CRM,2007-12-27,16.010000228881836
721108,CRM,2007-12-28,16.100000381469727
721109,CRM,2007-12-31,15.672499656677246
721110,CRM,2008-01-02,15.06999969482422
721111,CRM,2008-01-03,15.244999885559082
721112,CRM,2008-01-04,14.71500015258789
721113,CRM,2008-01-07,14.4399995803833
721114,CRM,2008-01-08,13.675000190734863
721115,CRM,2008-01-09,13.582500457763672
721116,CRM,2008-01-10,13.895000457763672
721117,CRM,2008-01-11,13.61750030517578
721118,CRM,2008-01-14,13.912500381469728
721119,CRM,2008-01-15,13.552499771118164
721120,CRM,2008-01-16,13.587499618530272
721121,CRM,2008-01-17,13.380000114440918
721122,CRM,2008-01-18,12.960000038146973
721123,CRM,2008-01-22,13.06999969482422
721124,CRM,2008-01-23,13.8149995803833
721125,CRM,2008-01-24,14.112500190734863
721126,CRM,2008-01-25,13.234999656677246
721127,CRM,2008-01-28,13.385000228881836
721128,CRM,2008-01-29,13.00749969482422
721129,CRM,2008-01-30,12.59000015258789
721130,CRM,2008-01-31,12.977499961853027
721131,CRM,2008-02-01,12.93000030517578
721132,CRM,2008-02-04,12.942500114440918
721133,CRM,2008-02-05,13.19499969482422
721134,CRM,2008-02-06,11.970000267028809
721135,CRM,2008-02-07,12.710000038146973
721136,CRM,2008-02-08,12.717499732971191
721137,CRM,2008-02-11,13.699999809265137
721138,CRM,2008-02-12,13.612500190734863
721139,CRM,2008-02-13,13.982500076293944
721140,CRM,2008-02-14,13.78499984741211
721141,CRM,2008-02-15,13.460000038146973
721142,CRM,2008-02-19,12.86750030517578
721143,CRM,2008-02-20,13.282500267028809
721144,CRM,2008-02-21,13.380000114440918
721145,CRM,2008-02-22,13.085000038146973
721146,CRM,2008-02-25,13.602499961853027
721147,CRM,2008-02-26,13.1899995803833
721148,CRM,2008-02-27,13.154999732971191
721149,CRM,2008-02-28,15.414999961853027
721150,CRM,2008-02-29,14.93000030517578
721151,CRM,2008-03-03,14.692500114440918
721152,CRM,2008-03-04,14.470000267028809
721153,CRM,2008-03-05,14.7524995803833
721154,CRM,2008-03-06,14.4350004196167
721155,CRM,2008-03-07,14.164999961853027
721156,CRM,2008-03-10,14.020000457763672
721157,CRM,2008-03-11,14.612500190734863
721158,CRM,2008-03-12,14.552499771118164
721159,CRM,2008-03-13,14.727499961853027
721160,CRM,2008-03-14,14.462499618530272
721161,CRM,2008-03-17,13.8774995803833
721162,CRM,2008-03-18,14.65250015258789
721163,CRM,2008-03-19,14.15250015258789
721164,CRM,2008-03-20,13.957500457763672
721165,CRM,2008-03-24,14.90999984741211
721166,CRM,2008-03-25,15.239999771118164
721167,CRM,2008-03-26,14.8100004196167
721168,CRM,2008-03-27,14.157500267028809
721169,CRM,2008-03-28,14.212499618530272
721170,CRM,2008-03-31,14.467499732971191
721171,CRM,2008-04-01,15.30500030517578
721172,CRM,2008-04-02,15.574999809265137
721173,CRM,2008-04-03,15.699999809265137
721174,CRM,2008-04-04,16.280000686645508
721175,CRM,2008-04-07,16.262500762939453
721176,CRM,2008-04-08,15.957500457763672
721177,CRM,2008-04-09,15.8149995803833
721178,CRM,2008-04-10,16.407499313354492
721179,CRM,2008-04-11,15.272500038146973
721180,CRM,2008-04-14,15.024999618530272
721181,CRM,2008-04-15,14.837499618530272
721182,CRM,2008-04-16,15.392499923706056
721183,CRM,2008-04-17,15.550000190734863
721184,CRM,2008-04-18,15.975000381469728
721185,CRM,2008-04-21,15.68000030517578
721186,CRM,2008-04-22,15.335000038146973
721187,CRM,2008-04-23,16.892499923706055
721188,CRM,2008-04-24,17.06999969482422
721189,CRM,2008-04-25,17.022499084472656
721190,CRM,2008-04-28,16.864999771118164
721191,CRM,2008-04-29,16.737499237060547
721192,CRM,2008-04-30,16.6825008392334
721193,CRM,2008-05-01,16.822500228881836
721194,CRM,2008-05-02,16.825000762939453
721195,CRM,2008-05-05,17.342500686645508
721196,CRM,2008-05-06,17.542499542236328
721197,CRM,2008-05-07,16.702499389648438
721198,CRM,2008-05-08,16.892499923706055
721199,CRM,2008-05-09,16.674999237060547
721200,CRM,2008-05-12,16.905000686645508
721201,CRM,2008-05-13,16.987499237060547
721202,CRM,2008-05-14,17.350000381469727
721203,CRM,2008-05-15,17.30500030517578
721204,CRM,2008-05-16,17.174999237060547
721205,CRM,2008-05-19,16.56999969482422
721206,CRM,2008-05-20,15.699999809265137
721207,CRM,2008-05-21,15.664999961853027
721208,CRM,2008-05-22,16.577499389648438
721209,CRM,2008-05-23,16.7549991607666
721210,CRM,2008-05-27,17.0625
721211,CRM,2008-05-28,17.545000076293945
721212,CRM,2008-05-29,17.877500534057617
721213,CRM,2008-05-30,18.07749938964844
721214,CRM,2008-06-02,17.822500228881836
721215,CRM,2008-06-03,18.04750061035156
721216,CRM,2008-06-04,18.137500762939453
721217,CRM,2008-06-05,18.479999542236328
721218,CRM,2008-06-06,17.7549991607666
721219,CRM,2008-06-09,17.424999237060547
721220,CRM,2008-06-10,17.834999084472656
721221,CRM,2008-06-11,17.360000610351562
721222,CRM,2008-06-12,17.552499771118164
721223,CRM,2008-06-13,18.19750022888184
721224,CRM,2008-06-16,18.20499992370605
721225,CRM,2008-06-17,18.012500762939453
721226,CRM,2008-06-18,17.75749969482422
721227,CRM,2008-06-19,18.387500762939453
721228,CRM,2008-06-20,18.274999618530277
721229,CRM,2008-06-23,18.607500076293945
721230,CRM,2008-06-24,17.71500015258789
721231,CRM,2008-06-25,17.6875
721232,CRM,2008-06-26,16.782499313354492
721233,CRM,2008-06-27,17.155000686645508
721234,CRM,2008-06-30,17.0575008392334
721235,CRM,2008-07-01,17.530000686645508
721236,CRM,2008-07-02,17.475000381469727
721237,CRM,2008-07-03,16.88249969482422
721238,CRM,2008-07-07,16.78499984741211
721239,CRM,2008-07-08,16.704999923706055
721240,CRM,2008-07-09,16.30500030517578
721241,CRM,2008-07-10,16.225000381469727
721242,CRM,2008-07-11,15.81999969482422
721243,CRM,2008-07-14,15.592499732971191
721244,CRM,2008-07-15,15.84749984741211
721245,CRM,2008-07-16,16.75
721246,CRM,2008-07-17,17.405000686645508
721247,CRM,2008-07-18,17.684999465942383
721248,CRM,2008-07-21,17.344999313354492
721249,CRM,2008-07-22,16.420000076293945
721250,CRM,2008-07-23,16.147499084472656
721251,CRM,2008-07-24,15.862500190734863
721252,CRM,2008-07-25,15.9375
721253,CRM,2008-07-28,15.662500381469728
721254,CRM,2008-07-29,15.93000030517578
721255,CRM,2008-07-30,16.232500076293945
721256,CRM,2008-07-31,15.947500228881836
721257,CRM,2008-08-01,16.072500228881836
721258,CRM,2008-08-04,16.262500762939453
721259,CRM,2008-08-05,17.052499771118164
721260,CRM,2008-08-06,17.139999389648438
721261,CRM,2008-08-07,16.905000686645508
721262,CRM,2008-08-08,17.397499084472656
721263,CRM,2008-08-11,17.607500076293945
721264,CRM,2008-08-12,17.579999923706055
721265,CRM,2008-08-13,17.287500381469727
721266,CRM,2008-08-14,16.80500030517578
721267,CRM,2008-08-15,16.577499389648438
721268,CRM,2008-08-18,16.15999984741211
721269,CRM,2008-08-19,16.3700008392334
721270,CRM,2008-08-20,16.325000762939453
721271,CRM,2008-08-21,13.3125
721272,CRM,2008-08-22,13.99250030517578
721273,CRM,2008-08-25,14.13249969482422
721274,CRM,2008-08-26,14.140000343322754
721275,CRM,2008-08-27,14.2524995803833
721276,CRM,2008-08-28,14.425000190734863
721277,CRM,2008-08-29,14.005000114440918
721278,CRM,2008-09-02,13.787500381469728
721279,CRM,2008-09-03,13.494999885559082
721280,CRM,2008-09-04,13.475000381469728
721281,CRM,2008-09-05,13.612500190734863
721282,CRM,2008-09-08,13.712499618530272
721283,CRM,2008-09-09,13.024999618530272
721284,CRM,2008-09-10,14.022500038146973
721285,CRM,2008-09-11,14.5
721286,CRM,2008-09-12,14.300000190734863
721287,CRM,2008-09-15,13.699999809265137
721288,CRM,2008-09-16,14.0600004196167
721289,CRM,2008-09-17,13.329999923706056
721290,CRM,2008-09-18,13.827500343322754
721291,CRM,2008-09-19,13.952500343322754
721292,CRM,2008-09-22,13.092499732971191
721293,CRM,2008-09-23,13.057499885559082
721294,CRM,2008-09-24,12.7475004196167
721295,CRM,2008-09-25,13.010000228881836
721296,CRM,2008-09-26,12.662500381469728
721297,CRM,2008-09-29,11.1899995803833
721298,CRM,2008-09-30,12.100000381469728
721299,CRM,2008-10-01,11.602499961853027
721300,CRM,2008-10-02,11.047499656677246
721301,CRM,2008-10-03,10.392499923706056
721302,CRM,2008-10-06,10.100000381469728
721303,CRM,2008-10-07,8.984999656677246
721304,CRM,2008-10-08,9.125
721305,CRM,2008-10-09,8.492500305175781
721306,CRM,2008-10-10,8.140000343322754
721307,CRM,2008-10-13,9.432499885559082
721308,CRM,2008-10-14,8.975000381469727
721309,CRM,2008-10-15,7.730000019073486
721310,CRM,2008-10-16,8.1225004196167
721311,CRM,2008-10-17,7.897500038146973
721312,CRM,2008-10-20,7.954999923706055
721313,CRM,2008-10-21,7.497499942779541
721314,CRM,2008-10-22,6.882500171661377
721315,CRM,2008-10-23,6.802499771118164
721316,CRM,2008-10-24,6.670000076293945
721317,CRM,2008-10-27,6.327499866485596
721318,CRM,2008-10-28,7.142499923706055
721319,CRM,2008-10-29,7.514999866485596
721320,CRM,2008-10-30,7.630000114440918
721321,CRM,2008-10-31,7.739999771118164
721322,CRM,2008-11-03,7.647500038146973
721323,CRM,2008-11-04,7.882500171661377
721324,CRM,2008-11-05,7.449999809265137
721325,CRM,2008-11-06,7.087500095367432
721326,CRM,2008-11-07,7.139999866485596
721327,CRM,2008-11-10,7.079999923706055
721328,CRM,2008-11-11,6.692500114440918
721329,CRM,2008-11-12,6.082499980926514
721330,CRM,2008-11-13,6.84499979019165
721331,CRM,2008-11-14,6.599999904632568
721332,CRM,2008-11-17,6.397500038146973
721333,CRM,2008-11-18,5.949999809265137
721334,CRM,2008-11-19,5.489999771118164
721335,CRM,2008-11-20,5.707499980926514
721336,CRM,2008-11-21,5.579999923706055
721337,CRM,2008-11-24,6.647500038146973
721338,CRM,2008-11-25,6.492499828338623
721339,CRM,2008-11-26,7.222499847412109
721340,CRM,2008-11-28,7.15500020980835
721341,CRM,2008-12-01,6.737500190734863
721342,CRM,2008-12-02,7.267499923706055
721343,CRM,2008-12-03,7.932499885559082
721344,CRM,2008-12-04,7.167500019073486
721345,CRM,2008-12-05,7.789999961853027
721346,CRM,2008-12-08,8.710000038146973
721347,CRM,2008-12-09,8.335000038146973
721348,CRM,2008-12-10,8.645000457763672
721349,CRM,2008-12-11,7.877500057220459
721350,CRM,2008-12-12,7.987500190734863
721351,CRM,2008-12-15,7.627500057220459
721352,CRM,2008-12-16,8.180000305175781
721353,CRM,2008-12-17,8.295000076293945
721354,CRM,2008-12-18,8.037500381469727
721355,CRM,2008-12-19,8.074999809265137
721356,CRM,2008-12-22,7.772500038146973
721357,CRM,2008-12-23,7.894999980926514
721358,CRM,2008-12-24,7.887499809265137
721359,CRM,2008-12-26,7.855000019073486
721360,CRM,2008-12-29,7.732500076293945
721361,CRM,2008-12-30,7.739999771118164
721362,CRM,2008-12-31,8.0024995803833
721363,CRM,2009-01-02,8.505000114440918
721364,CRM,2009-01-05,8.337499618530273
721365,CRM,2009-01-06,8.649999618530273
721366,CRM,2009-01-07,8.0
721367,CRM,2009-01-08,8.227499961853027
721368,CRM,2009-01-09,7.882500171661377
721369,CRM,2009-01-12,7.712500095367432
721370,CRM,2009-01-13,7.40749979019165
721371,CRM,2009-01-14,6.965000152587891
721372,CRM,2009-01-15,6.922500133514404
721373,CRM,2009-01-16,7.03249979019165
721374,CRM,2009-01-20,6.517499923706055
721375,CRM,2009-01-21,6.892499923706055
721376,CRM,2009-01-22,6.619999885559082
721377,CRM,2009-01-23,6.772500038146973
721378,CRM,2009-01-26,6.875
721379,CRM,2009-01-27,6.849999904632568
721380,CRM,2009-01-28,7.347499847412109
721381,CRM,2009-01-29,6.900000095367432
721382,CRM,2009-01-30,6.652500152587891
721383,CRM,2009-02-02,6.659999847412109
721384,CRM,2009-02-03,7.5
721385,CRM,2009-02-04,7.332499980926514
721386,CRM,2009-02-05,7.679999828338623
721387,CRM,2009-02-06,7.260000228881836
721388,CRM,2009-02-09,7.230000019073486
721389,CRM,2009-02-10,6.712500095367432
721390,CRM,2009-02-11,6.807499885559082
721391,CRM,2009-02-12,6.769999980926514
721392,CRM,2009-02-13,6.715000152587891
721393,CRM,2009-02-17,6.485000133514404
721394,CRM,2009-02-18,6.442500114440918
721395,CRM,2009-02-19,6.482500076293945
721396,CRM,2009-02-20,6.512499809265137
721397,CRM,2009-02-23,6.5
721398,CRM,2009-02-24,6.867499828338623
721399,CRM,2009-02-25,7.025000095367432
721400,CRM,2009-02-26,7.137499809265137
721401,CRM,2009-02-27,7.0
721402,CRM,2009-03-02,6.829999923706055
721403,CRM,2009-03-03,7.039999961853027
721404,CRM,2009-03-04,7.505000114440918
721405,CRM,2009-03-05,7.53249979019165
721406,CRM,2009-03-06,7.517499923706055
721407,CRM,2009-03-09,7.722499847412109
721408,CRM,2009-03-10,8.1225004196167
721409,CRM,2009-03-11,8.332500457763672
721410,CRM,2009-03-12,8.46500015258789
721411,CRM,2009-03-13,8.197500228881836
721412,CRM,2009-03-16,8.067500114440918
721413,CRM,2009-03-17,8.489999771118164
721414,CRM,2009-03-18,8.744999885559082
721415,CRM,2009-03-19,8.885000228881836
721416,CRM,2009-03-20,8.6899995803833
721417,CRM,2009-03-23,9.25749969482422
721418,CRM,2009-03-24,8.729999542236328
721419,CRM,2009-03-25,8.529999732971191
721420,CRM,2009-03-26,8.927499771118164
721421,CRM,2009-03-27,8.520000457763672
721422,CRM,2009-03-30,8.142499923706055
721423,CRM,2009-03-31,8.182499885559082
721424,CRM,2009-04-01,8.172499656677246
721425,CRM,2009-04-02,8.537500381469727
721426,CRM,2009-04-03,9.317500114440918
721427,CRM,2009-04-06,9.119999885559082
721428,CRM,2009-04-07,9.154999732971191
721429,CRM,2009-04-08,9.345000267028809
721430,CRM,2009-04-09,9.350000381469728
721431,CRM,2009-04-13,9.5625
721432,CRM,2009-04-14,9.479999542236328
721433,CRM,2009-04-15,9.34000015258789
721434,CRM,2009-04-16,9.454999923706056
721435,CRM,2009-04-17,9.582500457763672
721436,CRM,2009-04-20,9.239999771118164
721437,CRM,2009-04-21,9.697500228881836
721438,CRM,2009-04-22,10.0
721439,CRM,2009-04-23,9.81999969482422
721440,CRM,2009-04-24,10.042499542236328
721441,CRM,2009-04-27,10.162500381469728
721442,CRM,2009-04-28,10.145000457763672
721443,CRM,2009-04-29,10.36750030517578
721444,CRM,2009-04-30,10.702500343322754
721445,CRM,2009-05-01,10.352499961853027
721446,CRM,2009-05-04,10.907500267028809
721447,CRM,2009-05-05,11.225000381469728
721448,CRM,2009-05-06,10.967499732971191
721449,CRM,2009-05-07,10.295000076293944
721450,CRM,2009-05-08,10.260000228881836
721451,CRM,2009-05-11,10.317500114440918
721452,CRM,2009-05-12,10.217499732971191
721453,CRM,2009-05-13,9.7524995803833
721454,CRM,2009-05-14,9.942500114440918
721455,CRM,2009-05-15,10.050000190734863
721456,CRM,2009-05-18,10.100000381469728
721457,CRM,2009-05-19,10.255000114440918
721458,CRM,2009-05-20,10.067500114440918
721459,CRM,2009-05-21,9.912500381469728
721460,CRM,2009-05-22,9.037500381469728
721461,CRM,2009-05-26,9.375
721462,CRM,2009-05-27,9.125
721463,CRM,2009-05-28,9.442500114440918
721464,CRM,2009-05-29,9.487500190734863
721465,CRM,2009-06-01,9.94499969482422
721466,CRM,2009-06-02,9.8149995803833
721467,CRM,2009-06-03,9.81999969482422
721468,CRM,2009-06-04,9.817500114440918
721469,CRM,2009-06-05,9.782500267028809
721470,CRM,2009-06-08,9.677499771118164
721471,CRM,2009-06-09,9.895000457763672
721472,CRM,2009-06-10,9.99250030517578
721473,CRM,2009-06-11,10.399999618530272
721474,CRM,2009-06-12,10.399999618530272
721475,CRM,2009-06-15,10.157500267028809
721476,CRM,2009-06-16,9.989999771118164
721477,CRM,2009-06-17,10.125
721478,CRM,2009-06-18,10.039999961853027
721479,CRM,2009-06-19,9.977499961853027
721480,CRM,2009-06-22,9.324999809265137
721481,CRM,2009-06-23,9.452500343322754
721482,CRM,2009-06-24,9.8100004196167
721483,CRM,2009-06-25,9.94499969482422
721484,CRM,2009-06-26,9.727499961853027
721485,CRM,2009-06-29,9.727499961853027
721486,CRM,2009-06-30,9.542499542236328
721487,CRM,2009-07-01,9.727499961853027
721488,CRM,2009-07-02,9.539999961853027
721489,CRM,2009-07-06,9.270000457763672
721490,CRM,2009-07-07,8.892499923706055
721491,CRM,2009-07-08,9.125
721492,CRM,2009-07-09,9.204999923706056
721493,CRM,2009-07-10,9.3149995803833
721494,CRM,2009-07-13,9.55500030517578
721495,CRM,2009-07-14,9.53499984741211
721496,CRM,2009-07-15,9.925000190734863
721497,CRM,2009-07-16,10.020000457763672
721498,CRM,2009-07-17,10.210000038146973
721499,CRM,2009-07-20,10.432499885559082
721500,CRM,2009-07-21,10.452500343322754
721501,CRM,2009-07-22,10.61750030517578
721502,CRM,2009-07-23,11.042499542236328
721503,CRM,2009-07-24,11.282500267028809
721504,CRM,2009-07-27,11.135000228881836
721505,CRM,2009-07-28,10.890000343322754
721506,CRM,2009-07-29,10.797499656677246
721507,CRM,2009-07-30,10.932499885559082
721508,CRM,2009-07-31,10.835000038146973
721509,CRM,2009-08-03,11.164999961853027
721510,CRM,2009-08-04,11.3725004196167
721511,CRM,2009-08-05,11.274999618530272
721512,CRM,2009-08-06,11.342499732971191
721513,CRM,2009-08-07,11.682499885559082
721514,CRM,2009-08-10,11.447500228881836
721515,CRM,2009-08-11,11.197500228881836
721516,CRM,2009-08-12,12.02750015258789
721517,CRM,2009-08-13,11.9975004196167
721518,CRM,2009-08-14,11.779999732971191
721519,CRM,2009-08-17,11.234999656677246
721520,CRM,2009-08-18,11.074999809265137
721521,CRM,2009-08-19,11.260000228881836
721522,CRM,2009-08-20,11.545000076293944
721523,CRM,2009-08-21,13.417499542236328
721524,CRM,2009-08-24,13.19499969482422
721525,CRM,2009-08-25,13.074999809265137
721526,CRM,2009-08-26,13.217499732971191
721527,CRM,2009-08-27,13.170000076293944
721528,CRM,2009-08-28,13.0625
721529,CRM,2009-08-31,12.967499732971191
721530,CRM,2009-09-01,12.78499984741211
721531,CRM,2009-09-02,12.890000343322754
721532,CRM,2009-09-03,13.087499618530272
721533,CRM,2009-09-04,13.199999809265137
721534,CRM,2009-09-08,13.612500190734863
721535,CRM,2009-09-09,13.869999885559082
721536,CRM,2009-09-10,14.104999542236328
721537,CRM,2009-09-11,14.479999542236328
721538,CRM,2009-09-14,14.36750030517578
721539,CRM,2009-09-15,14.182499885559082
721540,CRM,2009-09-16,14.337499618530272
721541,CRM,2009-09-17,14.635000228881836
721542,CRM,2009-09-18,14.542499542236328
721543,CRM,2009-09-21,14.270000457763672
721544,CRM,2009-09-22,14.217499732971191
721545,CRM,2009-09-23,14.385000228881836
721546,CRM,2009-09-24,14.024999618530272
721547,CRM,2009-09-25,13.765000343322754
721548,CRM,2009-09-28,14.36750030517578
721549,CRM,2009-09-29,14.289999961853027
721550,CRM,2009-09-30,14.232500076293944
721551,CRM,2009-10-01,13.637499809265137
721552,CRM,2009-10-02,13.6274995803833
721553,CRM,2009-10-05,14.104999542236328
721554,CRM,2009-10-06,14.642499923706056
721555,CRM,2009-10-07,14.609999656677246
721556,CRM,2009-10-08,15.09000015258789
721557,CRM,2009-10-09,15.24250030517578
721558,CRM,2009-10-12,15.36750030517578
721559,CRM,2009-10-13,15.282500267028809
721560,CRM,2009-10-14,15.6225004196167
721561,CRM,2009-10-15,15.744999885559082
721562,CRM,2009-10-16,15.59000015258789
721563,CRM,2009-10-19,15.717499732971191
721564,CRM,2009-10-20,15.537500381469728
721565,CRM,2009-10-21,15.8725004196167
721566,CRM,2009-10-22,15.667499542236328
721567,CRM,2009-10-23,15.779999732971191
721568,CRM,2009-10-26,15.354999542236328
721569,CRM,2009-10-27,14.84000015258789
721570,CRM,2009-10-28,14.479999542236328
721571,CRM,2009-10-29,14.914999961853027
721572,CRM,2009-10-30,14.1875
721573,CRM,2009-11-02,14.452500343322754
721574,CRM,2009-11-03,14.647500038146973
721575,CRM,2009-11-04,14.6899995803833
721576,CRM,2009-11-05,15.157500267028809
721577,CRM,2009-11-06,15.2524995803833
721578,CRM,2009-11-09,15.8725004196167
721579,CRM,2009-11-10,15.917499542236328
721580,CRM,2009-11-11,15.88249969482422
721581,CRM,2009-11-12,15.725000381469728
721582,CRM,2009-11-13,16.532499313354492
721583,CRM,2009-11-16,16.712499618530273
721584,CRM,2009-11-17,16.40250015258789
721585,CRM,2009-11-18,15.90250015258789
721586,CRM,2009-11-19,15.645000457763672
721587,CRM,2009-11-20,15.640000343322754
721588,CRM,2009-11-23,16.125
721589,CRM,2009-11-24,16.360000610351562
721590,CRM,2009-11-25,16.272499084472656
721591,CRM,2009-11-27,15.8125
721592,CRM,2009-11-30,15.670000076293944
721593,CRM,2009-12-01,16.079999923706055
721594,CRM,2009-12-02,16.18000030517578
721595,CRM,2009-12-03,16.172500610351562
721596,CRM,2009-12-04,16.487499237060547
721597,CRM,2009-12-07,16.467500686645508
721598,CRM,2009-12-08,16.03499984741211
721599,CRM,2009-12-09,15.942500114440918
721600,CRM,2009-12-10,16.172500610351562
721601,CRM,2009-12-11,15.8149995803833
721602,CRM,2009-12-14,16.229999542236328
721603,CRM,2009-12-15,16.267499923706055
721604,CRM,2009-12-16,16.44499969482422
721605,CRM,2009-12-17,16.219999313354492
721606,CRM,2009-12-18,16.969999313354492
721607,CRM,2009-12-21,17.43000030517578
721608,CRM,2009-12-22,17.825000762939453
721609,CRM,2009-12-23,18.149999618530277
721610,CRM,2009-12-24,18.165000915527344
721611,CRM,2009-12-28,18.405000686645508
721612,CRM,2009-12-29,18.65999984741211
721613,CRM,2009-12-30,18.5049991607666
721614,CRM,2009-12-31,18.4424991607666
721615,CRM,2010-01-04,18.70499992370605
721616,CRM,2010-01-05,18.625
721617,CRM,2010-01-06,18.592500686645508
721618,CRM,2010-01-07,18.51000022888184
721619,CRM,2010-01-08,18.537500381469727
721620,CRM,2010-01-11,18.412500381469727
721621,CRM,2010-01-12,17.072500228881836
721622,CRM,2010-01-13,17.125
721623,CRM,2010-01-14,17.297500610351562
721624,CRM,2010-01-15,17.157499313354492
721625,CRM,2010-01-19,17.375
721626,CRM,2010-01-20,17.137500762939453
721627,CRM,2010-01-21,16.719999313354492
721628,CRM,2010-01-22,16.135000228881836
721629,CRM,2010-01-25,16.032499313354492
721630,CRM,2010-01-26,16.352500915527344
721631,CRM,2010-01-27,16.350000381469727
721632,CRM,2010-01-28,16.040000915527344
721633,CRM,2010-01-29,15.887499809265137
721634,CRM,2010-02-01,16.295000076293945
721635,CRM,2010-02-02,16.264999389648438
721636,CRM,2010-02-03,16.405000686645508
721637,CRM,2010-02-04,15.607500076293944
721638,CRM,2010-02-05,15.520000457763672
721639,CRM,2010-02-08,15.529999732971191
721640,CRM,2010-02-09,16.165000915527344
721641,CRM,2010-02-10,16.1825008392334
721642,CRM,2010-02-11,16.489999771118164
721643,CRM,2010-02-12,16.272499084472656
721644,CRM,2010-02-16,16.549999237060547
721645,CRM,2010-02-17,16.69499969482422
721646,CRM,2010-02-18,17.112499237060547
721647,CRM,2010-02-19,17.229999542236328
721648,CRM,2010-02-22,17.260000228881836
721649,CRM,2010-02-23,17.059999465942383
721650,CRM,2010-02-24,17.360000610351562
721651,CRM,2010-02-25,17.002500534057617
721652,CRM,2010-02-26,16.987499237060547
721653,CRM,2010-03-01,17.725000381469727
721654,CRM,2010-03-02,17.959999084472656
721655,CRM,2010-03-03,17.642499923706055
721656,CRM,2010-03-04,17.72249984741211
721657,CRM,2010-03-05,18.06999969482422
721658,CRM,2010-03-08,18.237499237060547
721659,CRM,2010-03-09,18.420000076293945
721660,CRM,2010-03-10,18.79750061035156
721661,CRM,2010-03-11,18.854999542236328
721662,CRM,2010-03-12,18.927499771118164
721663,CRM,2010-03-15,18.899999618530277
721664,CRM,2010-03-16,19.17250061035156
721665,CRM,2010-03-17,19.184999465942383
721666,CRM,2010-03-18,19.227500915527344
721667,CRM,2010-03-19,19.0049991607666
721668,CRM,2010-03-22,19.377500534057617
721669,CRM,2010-03-23,19.274999618530277
721670,CRM,2010-03-24,19.040000915527344
721671,CRM,2010-03-25,18.99250030517578
721672,CRM,2010-03-26,18.737499237060547
721673,CRM,2010-03-29,18.6924991607666
721674,CRM,2010-03-30,18.852500915527344
721675,CRM,2010-03-31,18.612499237060547
721676,CRM,2010-04-01,18.88500022888184
721677,CRM,2010-04-05,19.212499618530277
721678,CRM,2010-04-06,19.707500457763672
721679,CRM,2010-04-07,19.295000076293945
721680,CRM,2010-04-08,19.487499237060547
721681,CRM,2010-04-09,19.9424991607666
721682,CRM,2010-04-12,20.127500534057617
721683,CRM,2010-04-13,20.107500076293945
721684,CRM,2010-04-14,20.967500686645508
721685,CRM,2010-04-15,20.9325008392334
721686,CRM,2010-04-16,20.8700008392334
721687,CRM,2010-04-19,20.662500381469727
721688,CRM,2010-04-20,21.1200008392334
721689,CRM,2010-04-21,21.270000457763672
721690,CRM,2010-04-22,22.174999237060547
721691,CRM,2010-04-23,22.040000915527344
721692,CRM,2010-04-26,22.122499465942383
721693,CRM,2010-04-27,21.45249938964844
721694,CRM,2010-04-28,21.537500381469727
721695,CRM,2010-04-29,22.03499984741211
721696,CRM,2010-04-30,21.399999618530277
721697,CRM,2010-05-03,21.93000030517578
721698,CRM,2010-05-04,21.647499084472656
721699,CRM,2010-05-05,21.30500030517578
721700,CRM,2010-05-06,20.225000381469727
721701,CRM,2010-05-07,19.3799991607666
721702,CRM,2010-05-10,21.372499465942383
721703,CRM,2010-05-11,21.549999237060547
721704,CRM,2010-05-12,22.100000381469727
721705,CRM,2010-05-13,21.670000076293945
721706,CRM,2010-05-14,21.18000030517578
721707,CRM,2010-05-17,21.309999465942383
721708,CRM,2010-05-18,21.040000915527344
721709,CRM,2010-05-19,20.399999618530277
721710,CRM,2010-05-20,19.75749969482422
721711,CRM,2010-05-21,20.809999465942383
721712,CRM,2010-05-24,20.54750061035156
721713,CRM,2010-05-25,20.53249931335449
721714,CRM,2010-05-26,20.9375
721715,CRM,2010-05-27,21.75
721716,CRM,2010-05-28,21.63249969482422
721717,CRM,2010-06-01,21.22249984741211
721718,CRM,2010-06-02,22.11000061035156
721719,CRM,2010-06-03,23.799999237060547
721720,CRM,2010-06-04,22.40999984741211
721721,CRM,2010-06-07,21.975000381469727
721722,CRM,2010-06-08,22.0
721723,CRM,2010-06-09,22.2549991607666
721724,CRM,2010-06-10,23.104999542236328
721725,CRM,2010-06-11,24.15999984741211
721726,CRM,2010-06-14,23.375
721727,CRM,2010-06-15,23.752500534057617
721728,CRM,2010-06-16,23.584999084472656
721729,CRM,2010-06-17,24.274999618530277
721730,CRM,2010-06-18,23.93000030517578
721731,CRM,2010-06-21,23.852500915527344
721732,CRM,2010-06-22,22.975000381469727
721733,CRM,2010-06-23,23.23500061035156
721734,CRM,2010-06-24,22.76000022888184
721735,CRM,2010-06-25,22.905000686645508
721736,CRM,2010-06-28,22.81999969482422
721737,CRM,2010-06-29,21.352500915527344
721738,CRM,2010-06-30,21.45499992370605
721739,CRM,2010-07-01,21.76749992370605
721740,CRM,2010-07-02,21.77750015258789
721741,CRM,2010-07-06,22.02750015258789
721742,CRM,2010-07-07,22.84499931335449
721743,CRM,2010-07-08,22.89249992370605
721744,CRM,2010-07-09,22.94499969482422
721745,CRM,2010-07-12,22.962499618530277
721746,CRM,2010-07-13,23.412500381469727
721747,CRM,2010-07-14,23.9325008392334
721748,CRM,2010-07-15,23.997499465942383
721749,CRM,2010-07-16,23.012500762939453
721750,CRM,2010-07-19,23.15749931335449
721751,CRM,2010-07-20,23.280000686645508
721752,CRM,2010-07-21,23.040000915527344
721753,CRM,2010-07-22,23.982500076293945
721754,CRM,2010-07-23,24.9424991607666
721755,CRM,2010-07-26,25.01749992370605
721756,CRM,2010-07-27,24.700000762939453
721757,CRM,2010-07-28,24.52750015258789
721758,CRM,2010-07-29,24.44750022888184
721759,CRM,2010-07-30,24.737499237060547
721760,CRM,2010-08-02,25.477500915527344
721761,CRM,2010-08-03,25.252500534057617
721762,CRM,2010-08-04,25.88999938964844
721763,CRM,2010-08-05,25.67250061035156
721764,CRM,2010-08-06,25.582500457763672
721765,CRM,2010-08-09,26.01499938964844
721766,CRM,2010-08-10,25.412500381469727
721767,CRM,2010-08-11,24.477500915527344
721768,CRM,2010-08-12,24.237499237060547
721769,CRM,2010-08-13,24.309999465942383
721770,CRM,2010-08-16,24.15749931335449
721771,CRM,2010-08-17,24.832500457763672
721772,CRM,2010-08-18,24.832500457763672
721773,CRM,2010-08-19,24.102500915527344
721774,CRM,2010-08-20,28.1875
721775,CRM,2010-08-23,28.06999969482422
721776,CRM,2010-08-24,28.32250022888184
721777,CRM,2010-08-25,28.04750061035156
721778,CRM,2010-08-26,27.459999084472656
721779,CRM,2010-08-27,27.8700008392334
721780,CRM,2010-08-30,27.292499542236328
721781,CRM,2010-08-31,27.46999931335449
721782,CRM,2010-09-01,29.100000381469727
721783,CRM,2010-09-02,29.780000686645508
721784,CRM,2010-09-03,29.90749931335449
721785,CRM,2010-09-07,29.912500381469727
721786,CRM,2010-09-08,29.94750022888184
721787,CRM,2010-09-09,29.412500381469727
721788,CRM,2010-09-10,29.354999542236328
721789,CRM,2010-09-13,29.647499084472656
721790,CRM,2010-09-14,29.44499969482422
721791,CRM,2010-09-15,29.20249938964844
721792,CRM,2010-09-16,29.229999542236328
721793,CRM,2010-09-17,29.184999465942383
721794,CRM,2010-09-20,30.78499984741211
721795,CRM,2010-09-21,30.34749984741211
721796,CRM,2010-09-22,29.67250061035156
721797,CRM,2010-09-23,29.372499465942383
721798,CRM,2010-09-24,29.834999084472656
721799,CRM,2010-09-27,29.26000022888184
721800,CRM,2010-09-28,28.6924991607666
721801,CRM,2010-09-29,28.395000457763672
721802,CRM,2010-09-30,27.950000762939453
721803,CRM,2010-10-01,28.0
721804,CRM,2010-10-04,28.020000457763672
721805,CRM,2010-10-05,28.477500915527344
721806,CRM,2010-10-06,26.237499237060547
721807,CRM,2010-10-07,26.229999542236328
721808,CRM,2010-10-08,26.467500686645508
721809,CRM,2010-10-11,24.977500915527344
721810,CRM,2010-10-12,26.36750030517578
721811,CRM,2010-10-13,26.82749938964844
721812,CRM,2010-10-14,26.84000015258789
721813,CRM,2010-10-15,27.09499931335449
721814,CRM,2010-10-18,26.40749931335449
721815,CRM,2010-10-19,25.90749931335449
721816,CRM,2010-10-20,26.107500076293945
721817,CRM,2010-10-21,26.325000762939453
721818,CRM,2010-10-22,26.98500061035156
721819,CRM,2010-10-25,28.137500762939453
721820,CRM,2010-10-26,27.96500015258789
721821,CRM,2010-10-27,28.76499938964844
721822,CRM,2010-10-28,28.75
721823,CRM,2010-10-29,29.01749992370605
721824,CRM,2010-11-01,28.4375
721825,CRM,2010-11-02,28.857500076293945
721826,CRM,2010-11-03,29.112499237060547
721827,CRM,2010-11-04,28.50749969482422
721828,CRM,2010-11-05,28.292499542236328
721829,CRM,2010-11-08,28.625
721830,CRM,2010-11-09,28.6924991607666
721831,CRM,2010-11-10,29.46999931335449
721832,CRM,2010-11-11,29.1825008392334
721833,CRM,2010-11-12,28.752500534057617
721834,CRM,2010-11-15,28.40749931335449
721835,CRM,2010-11-16,27.7549991607666
721836,CRM,2010-11-17,27.537500381469727
721837,CRM,2010-11-18,28.9424991607666
721838,CRM,2010-11-19,34.185001373291016
721839,CRM,2010-11-22,34.95750045776367
721840,CRM,2010-11-23,35.625
721841,CRM,2010-11-24,36.29249954223633
721842,CRM,2010-11-26,36.45750045776367
721843,CRM,2010-11-29,35.95249938964844
721844,CRM,2010-11-30,34.80500030517578
721845,CRM,2010-12-01,36.0099983215332
721846,CRM,2010-12-02,35.755001068115234
721847,CRM,2010-12-03,35.70249938964844
721848,CRM,2010-12-06,36.307498931884766
721849,CRM,2010-12-07,36.310001373291016
721850,CRM,2010-12-08,37.64500045776367
721851,CRM,2010-12-09,37.122501373291016
721852,CRM,2010-12-10,37.15250015258789
721853,CRM,2010-12-13,35.970001220703125
721854,CRM,2010-12-14,34.08000183105469
721855,CRM,2010-12-15,33.93000030517578
721856,CRM,2010-12-16,34.38249969482422
721857,CRM,2010-12-17,34.125
721858,CRM,2010-12-20,33.5525016784668
721859,CRM,2010-12-21,34.75749969482422
721860,CRM,2010-12-22,33.88249969482422
721861,CRM,2010-12-23,33.86000061035156
721862,CRM,2010-12-27,33.502498626708984
721863,CRM,2010-12-28,33.33000183105469
721864,CRM,2010-12-29,33.23749923706055
721865,CRM,2010-12-30,33.060001373291016
721866,CRM,2010-12-31,33.0
721867,CRM,2011-01-03,34.150001525878906
721868,CRM,2011-01-04,33.92250061035156
721869,CRM,2011-01-05,35.54999923706055
721870,CRM,2011-01-06,35.834999084472656
721871,CRM,2011-01-07,35.55500030517578
721872,CRM,2011-01-10,35.65999984741211
721873,CRM,2011-01-11,35.279998779296875
721874,CRM,2011-01-12,35.40999984741211
721875,CRM,2011-01-13,35.962501525878906
721876,CRM,2011-01-14,36.61750030517578
721877,CRM,2011-01-18,36.08250045776367
721878,CRM,2011-01-19,35.209999084472656
721879,CRM,2011-01-20,32.9474983215332
721880,CRM,2011-01-21,33.060001373291016
721881,CRM,2011-01-24,31.957500457763672
721882,CRM,2011-01-25,30.99250030517578
721883,CRM,2011-01-26,32.0724983215332
721884,CRM,2011-01-27,32.060001373291016
721885,CRM,2011-01-28,32.90250015258789
721886,CRM,2011-01-31,32.28499984741211
721887,CRM,2011-02-01,32.90999984741211
721888,CRM,2011-02-02,33.77000045776367
721889,CRM,2011-02-03,33.54249954223633
721890,CRM,2011-02-04,34.48749923706055
721891,CRM,2011-02-07,34.224998474121094
721892,CRM,2011-02-08,34.07500076293945
721893,CRM,2011-02-09,33.61249923706055
721894,CRM,2011-02-10,34.4900016784668
721895,CRM,2011-02-11,35.377498626708984
721896,CRM,2011-02-14,35.55500030517578
721897,CRM,2011-02-15,35.622501373291016
721898,CRM,2011-02-16,35.6875
721899,CRM,2011-02-17,35.23500061035156
721900,CRM,2011-02-18,35.77000045776367
721901,CRM,2011-02-22,34.1875
721902,CRM,2011-02-23,33.342498779296875
721903,CRM,2011-02-24,33.58000183105469
721904,CRM,2011-02-25,34.70750045776367
721905,CRM,2011-02-28,33.067501068115234
721906,CRM,2011-03-01,32.01250076293945
721907,CRM,2011-03-02,32.002498626708984
721908,CRM,2011-03-03,32.51750183105469
721909,CRM,2011-03-04,32.49250030517578
721910,CRM,2011-03-07,32.005001068115234
721911,CRM,2011-03-08,31.82999992370605
721912,CRM,2011-03-09,31.927499771118164
721913,CRM,2011-03-10,31.799999237060547
721914,CRM,2011-03-11,31.967500686645508
721915,CRM,2011-03-14,31.23500061035156
721916,CRM,2011-03-15,31.387500762939453
721917,CRM,2011-03-16,31.040000915527344
721918,CRM,2011-03-17,30.582500457763672
721919,CRM,2011-03-18,30.002500534057617
721920,CRM,2011-03-21,31.104999542236328
721921,CRM,2011-03-22,30.372499465942383
721922,CRM,2011-03-23,30.530000686645508
721923,CRM,2011-03-24,32.3125
721924,CRM,2011-03-25,31.862499237060547
721925,CRM,2011-03-28,31.997499465942383
721926,CRM,2011-03-29,31.850000381469727
721927,CRM,2011-03-30,33.622501373291016
721928,CRM,2011-03-31,33.39500045776367
721929,CRM,2011-04-01,33.529998779296875
721930,CRM,2011-04-04,33.52750015258789
721931,CRM,2011-04-05,33.40250015258789
721932,CRM,2011-04-06,32.85749816894531
721933,CRM,2011-04-07,33.4900016784668
721934,CRM,2011-04-08,33.662498474121094
721935,CRM,2011-04-11,33.654998779296875
721936,CRM,2011-04-12,33.20500183105469
721937,CRM,2011-04-13,33.595001220703125
721938,CRM,2011-04-14,33.255001068115234
721939,CRM,2011-04-15,33.432498931884766
721940,CRM,2011-04-18,33.04750061035156
721941,CRM,2011-04-19,32.63249969482422
721942,CRM,2011-04-20,35.52000045776367
721943,CRM,2011-04-21,34.967498779296875
721944,CRM,2011-04-25,34.70249938964844
721945,CRM,2011-04-26,34.40250015258789
721946,CRM,2011-04-27,34.755001068115234
721947,CRM,2011-04-28,34.462501525878906
721948,CRM,2011-04-29,34.650001525878906
721949,CRM,2011-05-02,34.04750061035156
721950,CRM,2011-05-03,33.415000915527344
721951,CRM,2011-05-04,32.91749954223633
721952,CRM,2011-05-05,32.74250030517578
721953,CRM,2011-05-06,33.08000183105469
721954,CRM,2011-05-09,33.1775016784668
721955,CRM,2011-05-10,33.842498779296875
721956,CRM,2011-05-11,33.595001220703125
721957,CRM,2011-05-12,33.872501373291016
721958,CRM,2011-05-13,33.727500915527344
721959,CRM,2011-05-16,32.2400016784668
721960,CRM,2011-05-17,32.52000045776367
721961,CRM,2011-05-18,33.5625
721962,CRM,2011-05-19,33.95249938964844
721963,CRM,2011-05-20,36.65250015258789
721964,CRM,2011-05-23,36.32500076293945
721965,CRM,2011-05-24,37.650001525878906
721966,CRM,2011-05-25,37.73249816894531
721967,CRM,2011-05-26,38.38999938964844
721968,CRM,2011-05-27,37.82500076293945
721969,CRM,2011-05-31,38.06499862670898
721970,CRM,2011-06-01,36.44499969482422
721971,CRM,2011-06-02,37.060001373291016
721972,CRM,2011-06-03,36.247501373291016
721973,CRM,2011-06-06,35.70750045776367
721974,CRM,2011-06-07,35.5099983215332
721975,CRM,2011-06-08,35.06999969482422
721976,CRM,2011-06-09,35.45500183105469
721977,CRM,2011-06-10,35.07500076293945
721978,CRM,2011-06-13,34.275001525878906
721979,CRM,2011-06-14,35.154998779296875
721980,CRM,2011-06-15,34.8650016784668
721981,CRM,2011-06-16,34.31999969482422
721982,CRM,2011-06-17,34.88249969482422
721983,CRM,2011-06-20,34.86249923706055
721984,CRM,2011-06-21,35.97999954223633
721985,CRM,2011-06-22,35.537498474121094
721986,CRM,2011-06-23,36.119998931884766
721987,CRM,2011-06-24,35.7599983215332
721988,CRM,2011-06-27,36.272499084472656
721989,CRM,2011-06-28,36.84249877929688
721990,CRM,2011-06-29,36.5625
721991,CRM,2011-06-30,37.244998931884766
721992,CRM,2011-07-01,37.34749984741211
721993,CRM,2011-07-05,38.48749923706055
721994,CRM,2011-07-06,39.0724983215332
721995,CRM,2011-07-07,39.532501220703125
721996,CRM,2011-07-08,39.16749954223633
721997,CRM,2011-07-11,38.10749816894531
721998,CRM,2011-07-12,37.72499847412109
721999,CRM,2011-07-13,38.220001220703125
722000,CRM,2011-07-14,37.619998931884766
722001,CRM,2011-07-15,38.59999847412109
722002,CRM,2011-07-18,38.157501220703125
722003,CRM,2011-07-19,39.83000183105469
722004,CRM,2011-07-20,38.709999084472656
722005,CRM,2011-07-21,36.772499084472656
722006,CRM,2011-07-22,37.602500915527344
722007,CRM,2011-07-25,37.407501220703125
722008,CRM,2011-07-26,37.9375
722009,CRM,2011-07-27,36.34749984741211
722010,CRM,2011-07-28,36.525001525878906
722011,CRM,2011-07-29,36.1775016784668
722012,CRM,2011-08-01,36.415000915527344
722013,CRM,2011-08-02,35.814998626708984
722014,CRM,2011-08-03,35.994998931884766
722015,CRM,2011-08-04,33.85749816894531
722016,CRM,2011-08-05,33.92250061035156
722017,CRM,2011-08-08,31.232500076293945
722018,CRM,2011-08-09,33.127498626708984
722019,CRM,2011-08-10,32.057498931884766
722020,CRM,2011-08-11,33.63750076293945
722021,CRM,2011-08-12,33.52000045776367
722022,CRM,2011-08-15,34.342498779296875
722023,CRM,2011-08-16,33.29249954223633
722024,CRM,2011-08-17,31.57749938964844
722025,CRM,2011-08-18,28.51499938964844
722026,CRM,2011-08-19,27.75
722027,CRM,2011-08-22,27.71500015258789
722028,CRM,2011-08-23,29.665000915527344
722029,CRM,2011-08-24,29.104999542236328
722030,CRM,2011-08-25,28.11750030517578
722031,CRM,2011-08-26,29.375
722032,CRM,2011-08-29,31.645000457763672
722033,CRM,2011-08-30,30.864999771118164
722034,CRM,2011-08-31,32.1875
722035,CRM,2011-09-01,31.75
722036,CRM,2011-09-02,30.90250015258789
722037,CRM,2011-09-06,30.232500076293945
722038,CRM,2011-09-07,31.364999771118164
722039,CRM,2011-09-08,31.22249984741211
722040,CRM,2011-09-09,30.8075008392334
722041,CRM,2011-09-12,30.934999465942383
722042,CRM,2011-09-13,31.645000457763672
722043,CRM,2011-09-14,32.59000015258789
722044,CRM,2011-09-15,33.05500030517578
722045,CRM,2011-09-16,34.13999938964844
722046,CRM,2011-09-19,34.02000045776367
722047,CRM,2011-09-20,32.102500915527344
722048,CRM,2011-09-21,31.667499542236328
722049,CRM,2011-09-22,29.334999084472656
722050,CRM,2011-09-23,30.075000762939453
722051,CRM,2011-09-26,30.295000076293945
722052,CRM,2011-09-27,31.1875
722053,CRM,2011-09-28,30.20249938964844
722054,CRM,2011-09-29,29.887500762939453
722055,CRM,2011-09-30,28.56999969482422
722056,CRM,2011-10-03,27.977500915527344
722057,CRM,2011-10-04,29.399999618530277
722058,CRM,2011-10-05,29.3125
722059,CRM,2011-10-06,30.5
722060,CRM,2011-10-07,30.239999771118164
722061,CRM,2011-10-10,31.4325008392334
722062,CRM,2011-10-11,31.897499084472656
722063,CRM,2011-10-12,31.815000534057617
722064,CRM,2011-10-13,32.38750076293945
722065,CRM,2011-10-14,32.95000076293945
722066,CRM,2011-10-17,31.68000030517578
722067,CRM,2011-10-18,32.3849983215332
722068,CRM,2011-10-19,31.842500686645508
722069,CRM,2011-10-20,31.920000076293945
722070,CRM,2011-10-21,32.3224983215332
722071,CRM,2011-10-24,33.13249969482422
722072,CRM,2011-10-25,32.38999938964844
722073,CRM,2011-10-26,30.88999938964844
722074,CRM,2011-10-27,33.34000015258789
722075,CRM,2011-10-28,34.78499984741211
722076,CRM,2011-10-31,33.29249954223633
722077,CRM,2011-11-01,32.587501525878906
722078,CRM,2011-11-02,32.459999084472656
722079,CRM,2011-11-03,33.26250076293945
722080,CRM,2011-11-04,32.83250045776367
722081,CRM,2011-11-07,33.334999084472656
722082,CRM,2011-11-08,33.532501220703125
722083,CRM,2011-11-09,32.1875
722084,CRM,2011-11-10,31.95249938964844
722085,CRM,2011-11-11,32.467498779296875
722086,CRM,2011-11-14,33.380001068115234
722087,CRM,2011-11-15,34.150001525878906
722088,CRM,2011-11-16,32.939998626708984
722089,CRM,2011-11-17,31.522499084472656
722090,CRM,2011-11-18,28.357500076293945
722091,CRM,2011-11-21,27.9950008392334
722092,CRM,2011-11-22,27.0625
722093,CRM,2011-11-23,26.44750022888184
722094,CRM,2011-11-25,26.232500076293945
722095,CRM,2011-11-28,27.795000076293945
722096,CRM,2011-11-29,27.647499084472656
722097,CRM,2011-11-30,29.604999542236328
722098,CRM,2011-12-01,29.59499931335449
722099,CRM,2011-12-02,29.90999984741211
722100,CRM,2011-12-05,31.252500534057617
722101,CRM,2011-12-06,30.82999992370605
722102,CRM,2011-12-07,30.647499084472656
722103,CRM,2011-12-08,30.15749931335449
722104,CRM,2011-12-09,30.96999931335449
722105,CRM,2011-12-12,29.01749992370605
722106,CRM,2011-12-13,28.332500457763672
722107,CRM,2011-12-14,27.092500686645508
722108,CRM,2011-12-15,26.677499771118164
722109,CRM,2011-12-16,26.76499938964844
722110,CRM,2011-12-19,25.86750030517578
722111,CRM,2011-12-20,26.07999992370605
722112,CRM,2011-12-21,24.75749969482422
722113,CRM,2011-12-22,25.084999084472656
722114,CRM,2011-12-23,24.5049991607666
722115,CRM,2011-12-27,25.07250022888184
722116,CRM,2011-12-28,25.03249931335449
722117,CRM,2011-12-29,25.54750061035156
722118,CRM,2011-12-30,25.364999771118164
722119,CRM,2012-01-03,25.299999237060547
722120,CRM,2012-01-04,24.3700008392334
722121,CRM,2012-01-05,24.6924991607666
722122,CRM,2012-01-06,25.26499938964844
722123,CRM,2012-01-09,25.1875
722124,CRM,2012-01-10,26.19750022888184
722125,CRM,2012-01-11,26.45499992370605
722126,CRM,2012-01-12,26.420000076293945
722127,CRM,2012-01-13,25.975000381469727
722128,CRM,2012-01-17,25.86000061035156
722129,CRM,2012-01-18,26.924999237060547
722130,CRM,2012-01-19,28.627500534057617
722131,CRM,2012-01-20,28.54750061035156
722132,CRM,2012-01-23,28.6875
722133,CRM,2012-01-24,29.38249969482422
722134,CRM,2012-01-25,29.53499984741211
722135,CRM,2012-01-26,29.05500030517578
722136,CRM,2012-01-27,29.149999618530277
722137,CRM,2012-01-30,28.89249992370605
722138,CRM,2012-01-31,29.200000762939453
722139,CRM,2012-02-01,29.82999992370605
722140,CRM,2012-02-02,29.56999969482422
722141,CRM,2012-02-03,31.024999618530277
722142,CRM,2012-02-06,30.8075008392334
722143,CRM,2012-02-07,30.700000762939453
722144,CRM,2012-02-08,30.950000762939453
722145,CRM,2012-02-09,31.40250015258789
722146,CRM,2012-02-10,32.11000061035156
722147,CRM,2012-02-13,33.057498931884766
722148,CRM,2012-02-14,32.900001525878906
722149,CRM,2012-02-15,32.654998779296875
722150,CRM,2012-02-16,32.9375
722151,CRM,2012-02-17,32.29249954223633
722152,CRM,2012-02-21,31.90250015258789
722153,CRM,2012-02-22,32.01750183105469
722154,CRM,2012-02-23,32.942501068115234
722155,CRM,2012-02-24,35.90999984741211
722156,CRM,2012-02-27,35.837501525878906
722157,CRM,2012-02-28,35.8650016784668
722158,CRM,2012-02-29,35.790000915527344
722159,CRM,2012-03-01,36.244998931884766
722160,CRM,2012-03-02,35.9474983215332
722161,CRM,2012-03-05,35.52000045776367
722162,CRM,2012-03-06,35.17250061035156
722163,CRM,2012-03-07,35.8650016784668
722164,CRM,2012-03-08,36.52000045776367
722165,CRM,2012-03-09,36.85749816894531
722166,CRM,2012-03-12,36.79249954223633
722167,CRM,2012-03-13,38.06499862670898
722168,CRM,2012-03-14,37.90250015258789
722169,CRM,2012-03-15,38.10749816894531
722170,CRM,2012-03-16,37.84749984741211
722171,CRM,2012-03-19,37.48500061035156
722172,CRM,2012-03-20,37.747501373291016
722173,CRM,2012-03-21,38.59249877929688
722174,CRM,2012-03-22,38.209999084472656
722175,CRM,2012-03-23,38.47499847412109
722176,CRM,2012-03-26,39.334999084472656
722177,CRM,2012-03-27,38.375
722178,CRM,2012-03-28,38.51499938964844
722179,CRM,2012-03-29,39.102500915527344
722180,CRM,2012-03-30,38.62749862670898
722181,CRM,2012-04-02,39.29499816894531
722182,CRM,2012-04-03,39.58000183105469
722183,CRM,2012-04-04,38.91999816894531
722184,CRM,2012-04-05,39.2599983215332
722185,CRM,2012-04-09,39.380001068115234
722186,CRM,2012-04-10,38.432498931884766
722187,CRM,2012-04-11,39.52000045776367
722188,CRM,2012-04-12,39.57500076293945
722189,CRM,2012-04-13,39.84249877929688
722190,CRM,2012-04-16,38.73249816894531
722191,CRM,2012-04-17,39.04249954223633
722192,CRM,2012-04-18,39.65999984741211
722193,CRM,2012-04-19,39.89250183105469
722194,CRM,2012-04-20,39.22499847412109
722195,CRM,2012-04-23,38.75
722196,CRM,2012-04-24,37.494998931884766
722197,CRM,2012-04-25,37.67499923706055
722198,CRM,2012-04-26,39.04999923706055
722199,CRM,2012-04-27,39.165000915527344
722200,CRM,2012-04-30,38.932498931884766
722201,CRM,2012-05-01,39.220001220703125
722202,CRM,2012-05-02,39.73500061035156
722203,CRM,2012-05-03,39.380001068115234
722204,CRM,2012-05-04,38.147499084472656
722205,CRM,2012-05-07,37.95750045776367
722206,CRM,2012-05-08,36.505001068115234
722207,CRM,2012-05-09,37.244998931884766
722208,CRM,2012-05-10,33.86000061035156
722209,CRM,2012-05-11,34.44499969482422
722210,CRM,2012-05-14,34.13750076293945
722211,CRM,2012-05-15,34.525001525878906
722212,CRM,2012-05-16,34.14500045776367
722213,CRM,2012-05-17,33.45000076293945
722214,CRM,2012-05-18,36.39500045776367
722215,CRM,2012-05-21,37.26250076293945
722216,CRM,2012-05-22,37.36249923706055
722217,CRM,2012-05-23,37.65250015258789
722218,CRM,2012-05-24,36.5525016784668
722219,CRM,2012-05-25,36.75
722220,CRM,2012-05-29,36.42250061035156
722221,CRM,2012-05-30,35.23749923706055
722222,CRM,2012-05-31,34.654998779296875
722223,CRM,2012-06-01,32.747501373291016
722224,CRM,2012-06-04,32.80500030517578
722225,CRM,2012-06-05,33.435001373291016
722226,CRM,2012-06-06,34.244998931884766
722227,CRM,2012-06-07,33.88999938964844
722228,CRM,2012-06-08,34.122501373291016
722229,CRM,2012-06-11,32.6150016784668
722230,CRM,2012-06-12,32.64500045776367
722231,CRM,2012-06-13,31.832500457763672
722232,CRM,2012-06-14,32.34000015258789
722233,CRM,2012-06-15,33.63999938964844
722234,CRM,2012-06-18,34.20000076293945
722235,CRM,2012-06-19,34.502498626708984
722236,CRM,2012-06-20,34.4375
722237,CRM,2012-06-21,33.192501068115234
722238,CRM,2012-06-22,34.27750015258789
722239,CRM,2012-06-25,33.540000915527344
722240,CRM,2012-06-26,33.83250045776367
722241,CRM,2012-06-27,33.93000030517578
722242,CRM,2012-06-28,32.94499969482422
722243,CRM,2012-06-29,34.564998626708984
722244,CRM,2012-07-02,34.76750183105469
722245,CRM,2012-07-03,35.337501525878906
722246,CRM,2012-07-05,35.60499954223633
722247,CRM,2012-07-06,33.9375
722248,CRM,2012-07-09,32.82500076293945
722249,CRM,2012-07-10,32.217498779296875
722250,CRM,2012-07-11,31.727500915527344
722251,CRM,2012-07-12,31.88500022888184
722252,CRM,2012-07-13,32.63750076293945
722253,CRM,2012-07-16,31.997499465942383
722254,CRM,2012-07-17,31.69499969482422
722255,CRM,2012-07-18,33.724998474121094
722256,CRM,2012-07-19,34.77750015258789
722257,CRM,2012-07-20,33.790000915527344
722258,CRM,2012-07-23,32.75
722259,CRM,2012-07-24,31.68000030517578
722260,CRM,2012-07-25,31.32999992370605
722261,CRM,2012-07-26,31.15250015258789
722262,CRM,2012-07-27,32.872501373291016
722263,CRM,2012-07-30,31.467500686645508
722264,CRM,2012-07-31,31.09000015258789
722265,CRM,2012-08-01,31.14249992370605
722266,CRM,2012-08-02,30.342500686645508
722267,CRM,2012-08-03,32.067501068115234
722268,CRM,2012-08-06,33.18000030517578
722269,CRM,2012-08-07,34.16999816894531
722270,CRM,2012-08-08,33.88750076293945
722271,CRM,2012-08-09,34.439998626708984
722272,CRM,2012-08-10,34.959999084472656
722273,CRM,2012-08-13,36.28749847412109
722274,CRM,2012-08-14,35.63999938964844
722275,CRM,2012-08-15,36.032501220703125
722276,CRM,2012-08-16,36.7400016784668
722277,CRM,2012-08-17,36.807498931884766
722278,CRM,2012-08-20,36.89250183105469
722279,CRM,2012-08-21,36.90999984741211
722280,CRM,2012-08-22,37.15499877929688
722281,CRM,2012-08-23,36.692501068115234
722282,CRM,2012-08-24,37.1349983215332
722283,CRM,2012-08-27,37.26499938964844
722284,CRM,2012-08-28,36.27999877929688
722285,CRM,2012-08-29,36.400001525878906
722286,CRM,2012-08-30,35.67250061035156
722287,CRM,2012-08-31,36.29499816894531
722288,CRM,2012-09-04,36.209999084472656
722289,CRM,2012-09-05,36.182498931884766
722290,CRM,2012-09-06,37.22249984741211
722291,CRM,2012-09-07,37.39250183105469
722292,CRM,2012-09-10,37.334999084472656
722293,CRM,2012-09-11,37.6974983215332
722294,CRM,2012-09-12,38.1775016784668
722295,CRM,2012-09-13,39.247501373291016
722296,CRM,2012-09-14,39.85749816894531
722297,CRM,2012-09-17,39.540000915527344
722298,CRM,2012-09-18,39.0724983215332
722299,CRM,2012-09-19,39.494998931884766
722300,CRM,2012-09-20,39.005001068115234
722301,CRM,2012-09-21,38.79999923706055
722302,CRM,2012-09-24,38.39250183105469
722303,CRM,2012-09-25,38.032501220703125
722304,CRM,2012-09-26,37.23500061035156
722305,CRM,2012-09-27,38.29499816894531
722306,CRM,2012-09-28,38.17250061035156
722307,CRM,2012-10-01,37.78499984741211
722308,CRM,2012-10-02,38.23500061035156
722309,CRM,2012-10-03,39.2599983215332
722310,CRM,2012-10-04,39.45750045776367
722311,CRM,2012-10-05,38.682498931884766
722312,CRM,2012-10-08,38.400001525878906
722313,CRM,2012-10-09,38.03499984741211
722314,CRM,2012-10-10,37.540000915527344
722315,CRM,2012-10-11,38.15250015258789
722316,CRM,2012-10-12,38.3224983215332
722317,CRM,2012-10-15,38.53749847412109
722318,CRM,2012-10-16,38.8650016784668
722319,CRM,2012-10-17,37.907501220703125
722320,CRM,2012-10-18,37.525001525878906
722321,CRM,2012-10-19,37.25249862670898
722322,CRM,2012-10-22,36.907501220703125
722323,CRM,2012-10-23,37.20000076293945
722324,CRM,2012-10-24,37.05500030517578
722325,CRM,2012-10-25,36.32749938964844
722326,CRM,2012-10-26,36.66249847412109
722327,CRM,2012-10-31,36.494998931884766
722328,CRM,2012-11-01,36.55500030517578
722329,CRM,2012-11-02,36.650001525878906
722330,CRM,2012-11-05,36.272499084472656
722331,CRM,2012-11-06,36.93000030517578
722332,CRM,2012-11-07,36.630001068115234
722333,CRM,2012-11-08,35.81999969482422
722334,CRM,2012-11-09,35.28499984741211
722335,CRM,2012-11-12,35.41999816894531
722336,CRM,2012-11-13,35.27750015258789
722337,CRM,2012-11-14,34.91999816894531
722338,CRM,2012-11-15,35.182498931884766
722339,CRM,2012-11-16,36.07500076293945
722340,CRM,2012-11-19,36.83000183105469
722341,CRM,2012-11-20,36.47499847412109
722342,CRM,2012-11-21,39.69499969482422
722343,CRM,2012-11-23,39.86249923706055
722344,CRM,2012-11-26,40.05500030517578
722345,CRM,2012-11-27,39.09249877929688
722346,CRM,2012-11-28,39.46500015258789
722347,CRM,2012-11-29,39.6875
722348,CRM,2012-11-30,39.41749954223633
722349,CRM,2012-12-03,39.26250076293945
722350,CRM,2012-12-04,39.23500061035156
722351,CRM,2012-12-05,39.21749877929688
722352,CRM,2012-12-06,39.352500915527344
722353,CRM,2012-12-07,39.17499923706055
722354,CRM,2012-12-10,39.60499954223633
722355,CRM,2012-12-11,41.25
722356,CRM,2012-12-12,41.75749969482422
722357,CRM,2012-12-13,41.65999984741211
722358,CRM,2012-12-14,41.70249938964844
722359,CRM,2012-12-17,42.227500915527344
722360,CRM,2012-12-18,42.72499847412109
722361,CRM,2012-12-19,42.46500015258789
722362,CRM,2012-12-20,42.52000045776367
722363,CRM,2012-12-21,42.23749923706055
722364,CRM,2012-12-24,42.337501525878906
722365,CRM,2012-12-26,41.584999084472656
722366,CRM,2012-12-27,41.560001373291016
722367,CRM,2012-12-28,41.04499816894531
722368,CRM,2012-12-31,42.025001525878906
722369,CRM,2013-01-02,42.79249954223633
722370,CRM,2013-01-03,42.1775016784668
722371,CRM,2013-01-04,42.40250015258789
722372,CRM,2013-01-07,42.244998931884766
722373,CRM,2013-01-08,42.49250030517578
722374,CRM,2013-01-09,42.95750045776367
722375,CRM,2013-01-10,43.27999877929688
722376,CRM,2013-01-11,43.337501525878906
722377,CRM,2013-01-14,43.50249862670898
722378,CRM,2013-01-15,43.66249847412109
722379,CRM,2013-01-16,42.40999984741211
722380,CRM,2013-01-17,42.782501220703125
722381,CRM,2013-01-18,42.505001068115234
722382,CRM,2013-01-22,41.72249984741211
722383,CRM,2013-01-23,42.60499954223633
722384,CRM,2013-01-24,43.0724983215332
722385,CRM,2013-01-25,43.46500015258789
722386,CRM,2013-01-28,44.51750183105469
722387,CRM,2013-01-29,43.67250061035156
722388,CRM,2013-01-30,43.07500076293945
722389,CRM,2013-01-31,43.032501220703125
722390,CRM,2013-02-01,43.76499938964844
722391,CRM,2013-02-04,43.18999862670898
722392,CRM,2013-02-05,43.09999847412109
722393,CRM,2013-02-06,42.82500076293945
722394,CRM,2013-02-07,42.51250076293945
722395,CRM,2013-02-08,42.48749923706055
722396,CRM,2013-02-11,42.657501220703125
722397,CRM,2013-02-12,43.09000015258789
722398,CRM,2013-02-13,43.07500076293945
722399,CRM,2013-02-14,43.6150016784668
722400,CRM,2013-02-15,43.75749969482422
722401,CRM,2013-02-19,43.70750045776367
722402,CRM,2013-02-20,42.77000045776367
722403,CRM,2013-02-21,42.13750076293945
722404,CRM,2013-02-22,42.63999938964844
722405,CRM,2013-02-25,40.87749862670898
722406,CRM,2013-02-26,40.84000015258789
722407,CRM,2013-02-27,41.73500061035156
722408,CRM,2013-02-28,42.30500030517578
722409,CRM,2013-03-01,45.5
722410,CRM,2013-03-04,46.47249984741211
722411,CRM,2013-03-05,46.442501068115234
722412,CRM,2013-03-06,46.59249877929688
722413,CRM,2013-03-07,46.11750030517578
722414,CRM,2013-03-08,46.462501525878906
722415,CRM,2013-03-11,46.48500061035156
722416,CRM,2013-03-12,45.1974983215332
722417,CRM,2013-03-13,45.227500915527344
722418,CRM,2013-03-14,44.622501373291016
722419,CRM,2013-03-15,44.125
722420,CRM,2013-03-18,43.532501220703125
722421,CRM,2013-03-19,42.807498931884766
722422,CRM,2013-03-20,43.12749862670898
722423,CRM,2013-03-21,43.182498931884766
722424,CRM,2013-03-22,44.01499938964844
722425,CRM,2013-03-25,43.18999862670898
722426,CRM,2013-03-26,43.397499084472656
722427,CRM,2013-03-27,43.970001220703125
722428,CRM,2013-03-28,44.70750045776367
722429,CRM,2013-04-01,43.84749984741211
722430,CRM,2013-04-02,43.83250045776367
722431,CRM,2013-04-03,42.12749862670898
722432,CRM,2013-04-04,41.602500915527344
722433,CRM,2013-04-05,41.35499954223633
722434,CRM,2013-04-08,41.71500015258789
722435,CRM,2013-04-09,41.33250045776367
722436,CRM,2013-04-10,42.19499969482422
722437,CRM,2013-04-11,41.62749862670898
722438,CRM,2013-04-12,42.380001068115234
722439,CRM,2013-04-15,41.29499816894531
722440,CRM,2013-04-16,42.59749984741211
722441,CRM,2013-04-17,41.837501525878906
722442,CRM,2013-04-18,41.02999877929688
722443,CRM,2013-04-19,40.880001068115234
722444,CRM,2013-04-22,40.31999969482422
722445,CRM,2013-04-23,41.08000183105469
722446,CRM,2013-04-24,40.90999984741211
722447,CRM,2013-04-25,40.7599983215332
722448,CRM,2013-04-26,40.709999084472656
722449,CRM,2013-04-29,41.0099983215332
722450,CRM,2013-04-30,41.11000061035156
722451,CRM,2013-05-01,41.560001373291016
722452,CRM,2013-05-02,41.869998931884766
722453,CRM,2013-05-03,42.2400016784668
722454,CRM,2013-05-06,42.43999862670898
722455,CRM,2013-05-07,42.41999816894531
722456,CRM,2013-05-08,42.369998931884766
722457,CRM,2013-05-09,43.150001525878906
722458,CRM,2013-05-10,44.16999816894531
722459,CRM,2013-05-13,43.959999084472656
722460,CRM,2013-05-14,44.97999954223633
722461,CRM,2013-05-15,44.790000915527344
722462,CRM,2013-05-16,46.150001525878906
722463,CRM,2013-05-17,46.790000915527344
722464,CRM,2013-05-20,47.0099983215332
722465,CRM,2013-05-21,46.33000183105469
722466,CRM,2013-05-22,45.77999877929688
722467,CRM,2013-05-23,45.68999862670898
722468,CRM,2013-05-24,43.25
722469,CRM,2013-05-28,41.79999923706055
722470,CRM,2013-05-29,41.93000030517578
722471,CRM,2013-05-30,42.7599983215332
722472,CRM,2013-05-31,42.33000183105469
722473,CRM,2013-06-03,41.040000915527344
722474,CRM,2013-06-04,37.79999923706055
722475,CRM,2013-06-05,37.95000076293945
722476,CRM,2013-06-06,38.060001373291016
722477,CRM,2013-06-07,39.61000061035156
722478,CRM,2013-06-10,38.68000030517578
722479,CRM,2013-06-11,37.59000015258789
722480,CRM,2013-06-12,37.58000183105469
722481,CRM,2013-06-13,37.79999923706055
722482,CRM,2013-06-14,37.560001373291016
722483,CRM,2013-06-17,38.220001220703125
722484,CRM,2013-06-18,38.25
722485,CRM,2013-06-19,37.650001525878906
722486,CRM,2013-06-20,36.75
722487,CRM,2013-06-21,38.29999923706055
722488,CRM,2013-06-24,36.95000076293945
722489,CRM,2013-06-25,37.43999862670898
722490,CRM,2013-06-26,38.0
722491,CRM,2013-06-27,38.84000015258789
722492,CRM,2013-06-28,38.18000030517578
722493,CRM,2013-07-01,37.79999923706055
722494,CRM,2013-07-02,38.16999816894531
722495,CRM,2013-07-03,38.54999923706055
722496,CRM,2013-07-05,38.93999862670898
722497,CRM,2013-07-08,38.43000030517578
722498,CRM,2013-07-09,38.720001220703125
722499,CRM,2013-07-10,39.7400016784668
722500,CRM,2013-07-11,41.52000045776367
722501,CRM,2013-07-12,42.43000030517578
722502,CRM,2013-07-15,41.97999954223633
722503,CRM,2013-07-16,41.84000015258789
722504,CRM,2013-07-17,42.709999084472656
722505,CRM,2013-07-18,41.900001525878906
722506,CRM,2013-07-19,42.5
722507,CRM,2013-07-22,42.040000915527344
722508,CRM,2013-07-23,42.540000915527344
722509,CRM,2013-07-24,42.0099983215332
722510,CRM,2013-07-25,43.220001220703125
722511,CRM,2013-07-26,43.220001220703125
722512,CRM,2013-07-29,43.310001373291016
722513,CRM,2013-07-30,43.9900016784668
722514,CRM,2013-07-31,43.75
722515,CRM,2013-08-01,45.13999938964844
722516,CRM,2013-08-02,45.52000045776367
722517,CRM,2013-08-05,45.68999862670898
722518,CRM,2013-08-06,45.41999816894531
722519,CRM,2013-08-07,44.91999816894531
722520,CRM,2013-08-08,45.2400016784668
722521,CRM,2013-08-09,45.209999084472656
722522,CRM,2013-08-12,45.38999938964844
722523,CRM,2013-08-13,45.06999969482422
722524,CRM,2013-08-14,44.65999984741211
722525,CRM,2013-08-15,43.59999847412109
722526,CRM,2013-08-16,43.83000183105469
722527,CRM,2013-08-19,43.43999862670898
722528,CRM,2013-08-20,43.38999938964844
722529,CRM,2013-08-21,43.5
722530,CRM,2013-08-22,43.75
722531,CRM,2013-08-23,43.59000015258789
722532,CRM,2013-08-26,43.400001525878906
722533,CRM,2013-08-27,42.459999084472656
722534,CRM,2013-08-28,42.77999877929688
722535,CRM,2013-08-29,43.650001525878906
722536,CRM,2013-08-30,49.130001068115234
722537,CRM,2013-09-03,49.58000183105469
722538,CRM,2013-09-04,48.77000045776367
722539,CRM,2013-09-05,48.59999847412109
722540,CRM,2013-09-06,48.470001220703125
722541,CRM,2013-09-09,49.20000076293945
722542,CRM,2013-09-10,50.02000045776367
722543,CRM,2013-09-11,49.880001068115234
722544,CRM,2013-09-12,49.959999084472656
722545,CRM,2013-09-13,49.63999938964844
722546,CRM,2013-09-16,49.650001525878906
722547,CRM,2013-09-17,49.900001525878906
722548,CRM,2013-09-18,52.4900016784668
722549,CRM,2013-09-19,53.380001068115234
722550,CRM,2013-09-20,52.7599983215332
722551,CRM,2013-09-23,52.34999847412109
722552,CRM,2013-09-24,52.13999938964844
722553,CRM,2013-09-25,52.470001220703125
722554,CRM,2013-09-26,53.31999969482422
722555,CRM,2013-09-27,52.43000030517578
722556,CRM,2013-09-30,51.90999984741211
722557,CRM,2013-10-01,52.630001068115234
722558,CRM,2013-10-02,53.150001525878906
722559,CRM,2013-10-03,52.0
722560,CRM,2013-10-04,52.83000183105469
722561,CRM,2013-10-07,52.15999984741211
722562,CRM,2013-10-08,50.13999938964844
722563,CRM,2013-10-09,49.90999984741211
722564,CRM,2013-10-10,51.540000915527344
722565,CRM,2013-10-11,51.06999969482422
722566,CRM,2013-10-14,51.16999816894531
722567,CRM,2013-10-15,50.720001220703125
722568,CRM,2013-10-16,52.58000183105469
722569,CRM,2013-10-17,53.0099983215332
722570,CRM,2013-10-18,54.09999847412109
722571,CRM,2013-10-21,55.09999847412109
722572,CRM,2013-10-22,54.27999877929688
722573,CRM,2013-10-23,53.34000015258789
722574,CRM,2013-10-24,54.380001068115234
722575,CRM,2013-10-25,54.560001373291016
722576,CRM,2013-10-28,53.4900016784668
722577,CRM,2013-10-29,53.70000076293945
722578,CRM,2013-10-30,52.790000915527344
722579,CRM,2013-10-31,53.36000061035156
722580,CRM,2013-11-01,53.959999084472656
722581,CRM,2013-11-04,55.58000183105469
722582,CRM,2013-11-05,55.68999862670898
722583,CRM,2013-11-06,55.22999954223633
722584,CRM,2013-11-07,54.34999847412109
722585,CRM,2013-11-08,55.4900016784668
722586,CRM,2013-11-11,56.119998931884766
722587,CRM,2013-11-12,56.709999084472656
722588,CRM,2013-11-13,57.209999084472656
722589,CRM,2013-11-14,56.9900016784668
722590,CRM,2013-11-15,57.310001373291016
722591,CRM,2013-11-18,55.5099983215332
722592,CRM,2013-11-19,52.7400016784668
722593,CRM,2013-11-20,53.61000061035156
722594,CRM,2013-11-21,54.43999862670898
722595,CRM,2013-11-22,54.68999862670898
722596,CRM,2013-11-25,52.75
722597,CRM,2013-11-26,52.29999923706055
722598,CRM,2013-11-27,52.709999084472656
722599,CRM,2013-11-29,52.09000015258789
722600,CRM,2013-12-02,51.560001373291016
722601,CRM,2013-12-03,51.630001068115234
722602,CRM,2013-12-04,52.27000045776367
722603,CRM,2013-12-05,53.04999923706055
722604,CRM,2013-12-06,53.880001068115234
722605,CRM,2013-12-09,53.68000030517578
722606,CRM,2013-12-10,53.720001220703125
722607,CRM,2013-12-11,51.43000030517578
722608,CRM,2013-12-12,50.97999954223633
722609,CRM,2013-12-13,51.130001068115234
722610,CRM,2013-12-16,51.15999984741211
722611,CRM,2013-12-17,52.220001220703125
722612,CRM,2013-12-18,53.36000061035156
722613,CRM,2013-12-19,53.06999969482422
722614,CRM,2013-12-20,53.720001220703125
722615,CRM,2013-12-23,54.58000183105469
722616,CRM,2013-12-24,54.79999923706055
722617,CRM,2013-12-26,54.84999847412109
722618,CRM,2013-12-27,54.45000076293945
722619,CRM,2013-12-30,55.16999816894531
722620,CRM,2013-12-31,55.18999862670898
722621,CRM,2014-01-02,54.86000061035156
722622,CRM,2014-01-03,55.119998931884766
722623,CRM,2014-01-06,54.22999954223633
722624,CRM,2014-01-07,54.95000076293945
722625,CRM,2014-01-08,56.93999862670898
722626,CRM,2014-01-09,56.290000915527344
722627,CRM,2014-01-10,56.95000076293945
722628,CRM,2014-01-13,56.209999084472656
722629,CRM,2014-01-14,57.5099983215332
722630,CRM,2014-01-15,59.720001220703125
722631,CRM,2014-01-16,59.209999084472656
722632,CRM,2014-01-17,59.86000061035156
722633,CRM,2014-01-21,60.95000076293945
722634,CRM,2014-01-22,61.13999938964844
722635,CRM,2014-01-23,60.08000183105469
722636,CRM,2014-01-24,58.400001525878906
722637,CRM,2014-01-27,57.08000183105469
722638,CRM,2014-01-28,59.369998931884766
722639,CRM,2014-01-29,57.959999084472656
722640,CRM,2014-01-30,60.970001220703125
722641,CRM,2014-01-31,60.52999877929688
722642,CRM,2014-02-03,58.470001220703125
722643,CRM,2014-02-04,60.959999084472656
722644,CRM,2014-02-05,61.630001068115234
722645,CRM,2014-02-06,61.70000076293945
722646,CRM,2014-02-07,61.54999923706055
722647,CRM,2014-02-10,61.040000915527344
722648,CRM,2014-02-11,61.22999954223633
722649,CRM,2014-02-12,61.47999954223633
722650,CRM,2014-02-13,63.130001068115234
722651,CRM,2014-02-14,62.79999923706055
722652,CRM,2014-02-18,63.72999954223633
722653,CRM,2014-02-19,63.02000045776367
722654,CRM,2014-02-20,63.0099983215332
722655,CRM,2014-02-21,63.59000015258789
722656,CRM,2014-02-24,63.90999984741211
722657,CRM,2014-02-25,63.65999984741211
722658,CRM,2014-02-26,63.7400016784668
722659,CRM,2014-02-27,66.22000122070312
722660,CRM,2014-02-28,62.369998931884766
722661,CRM,2014-03-03,61.4900016784668
722662,CRM,2014-03-04,63.06999969482422
722663,CRM,2014-03-05,63.68000030517578
722664,CRM,2014-03-06,63.13999938964844
722665,CRM,2014-03-07,60.7400016784668
722666,CRM,2014-03-10,59.77999877929688
722667,CRM,2014-03-11,61.02000045776367
722668,CRM,2014-03-12,61.52000045776367
722669,CRM,2014-03-13,59.060001373291016
722670,CRM,2014-03-14,58.15999984741211
722671,CRM,2014-03-17,58.31999969482422
722672,CRM,2014-03-18,59.630001068115234
722673,CRM,2014-03-19,58.43000030517578
722674,CRM,2014-03-20,59.119998931884766
722675,CRM,2014-03-21,57.02999877929688
722676,CRM,2014-03-24,56.36000061035156
722677,CRM,2014-03-25,56.650001525878906
722678,CRM,2014-03-26,55.209999084472656
722679,CRM,2014-03-27,55.970001220703125
722680,CRM,2014-03-28,55.75
722681,CRM,2014-03-31,57.09000015258789
722682,CRM,2014-04-01,58.79999923706055
722683,CRM,2014-04-02,58.150001525878906
722684,CRM,2014-04-03,55.7400016784668
722685,CRM,2014-04-04,54.40999984741211
722686,CRM,2014-04-07,53.970001220703125
722687,CRM,2014-04-08,55.209999084472656
722688,CRM,2014-04-09,56.95000076293945
722689,CRM,2014-04-10,54.54999923706055
722690,CRM,2014-04-11,52.869998931884766
722691,CRM,2014-04-14,53.77999877929688
722692,CRM,2014-04-15,55.22999954223633
722693,CRM,2014-04-16,55.97999954223633
722694,CRM,2014-04-17,56.09999847412109
722695,CRM,2014-04-21,56.11000061035156
722696,CRM,2014-04-22,57.08000183105469
722697,CRM,2014-04-23,55.63999938964844
722698,CRM,2014-04-24,54.72999954223633
722699,CRM,2014-04-25,52.79999923706055
722700,CRM,2014-04-28,49.130001068115234
722701,CRM,2014-04-29,50.7599983215332
722702,CRM,2014-04-30,51.650001525878906
722703,CRM,2014-05-01,52.08000183105469
722704,CRM,2014-05-02,52.43999862670898
722705,CRM,2014-05-05,53.650001525878906
722706,CRM,2014-05-06,51.77999877929688
722707,CRM,2014-05-07,50.43000030517578
722708,CRM,2014-05-08,50.150001525878906
722709,CRM,2014-05-09,50.27999877929688
722710,CRM,2014-05-12,53.43000030517578
722711,CRM,2014-05-13,52.27999877929688
722712,CRM,2014-05-14,51.880001068115234
722713,CRM,2014-05-15,51.41999816894531
722714,CRM,2014-05-16,51.79999923706055
722715,CRM,2014-05-19,53.22999954223633
722716,CRM,2014-05-20,52.88999938964844
722717,CRM,2014-05-21,50.18999862670898
722718,CRM,2014-05-22,53.27000045776367
722719,CRM,2014-05-23,53.40999984741211
722720,CRM,2014-05-27,54.36000061035156
722721,CRM,2014-05-28,53.34000015258789
722722,CRM,2014-05-29,54.400001525878906
722723,CRM,2014-05-30,52.630001068115234
722724,CRM,2014-06-02,52.380001068115234
722725,CRM,2014-06-03,50.95000076293945
722726,CRM,2014-06-04,51.06999969482422
722727,CRM,2014-06-05,51.369998931884766
722728,CRM,2014-06-06,51.79999923706055
722729,CRM,2014-06-09,51.709999084472656
722730,CRM,2014-06-10,53.060001373291016
722731,CRM,2014-06-11,53.310001373291016
722732,CRM,2014-06-12,53.040000915527344
722733,CRM,2014-06-13,54.310001373291016
722734,CRM,2014-06-16,54.61000061035156
722735,CRM,2014-06-17,57.81999969482422
722736,CRM,2014-06-18,57.7599983215332
722737,CRM,2014-06-19,57.880001068115234
722738,CRM,2014-06-20,57.5099983215332
722739,CRM,2014-06-23,58.0
722740,CRM,2014-06-24,57.459999084472656
722741,CRM,2014-06-25,57.40999984741211
722742,CRM,2014-06-26,57.16999816894531
722743,CRM,2014-06-27,57.380001068115234
722744,CRM,2014-06-30,58.08000183105469
722745,CRM,2014-07-01,59.20000076293945
722746,CRM,2014-07-02,58.90999984741211
722747,CRM,2014-07-03,58.7599983215332
722748,CRM,2014-07-07,57.34000015258789
722749,CRM,2014-07-08,54.88999938964844
722750,CRM,2014-07-09,54.59999847412109
722751,CRM,2014-07-10,54.29999923706055
722752,CRM,2014-07-11,54.209999084472656
722753,CRM,2014-07-14,54.72999954223633
722754,CRM,2014-07-15,53.7400016784668
722755,CRM,2014-07-16,53.95000076293945
722756,CRM,2014-07-17,52.63999938964844
722757,CRM,2014-07-18,53.5
722758,CRM,2014-07-21,53.31999969482422
722759,CRM,2014-07-22,53.59999847412109
722760,CRM,2014-07-23,53.59999847412109
722761,CRM,2014-07-24,54.060001373291016
722762,CRM,2014-07-25,54.88999938964844
722763,CRM,2014-07-28,54.0
722764,CRM,2014-07-29,54.83000183105469
722765,CRM,2014-07-30,56.25
722766,CRM,2014-07-31,54.25
722767,CRM,2014-08-01,53.47999954223633
722768,CRM,2014-08-04,54.900001525878906
722769,CRM,2014-08-05,54.29999923706055
722770,CRM,2014-08-06,53.88999938964844
722771,CRM,2014-08-07,53.75
722772,CRM,2014-08-08,54.43999862670898
722773,CRM,2014-08-11,54.869998931884766
722774,CRM,2014-08-12,52.75
722775,CRM,2014-08-13,52.81999969482422
722776,CRM,2014-08-14,53.5099983215332
722777,CRM,2014-08-15,53.630001068115234
722778,CRM,2014-08-18,54.380001068115234
722779,CRM,2014-08-19,54.959999084472656
722780,CRM,2014-08-20,55.38999938964844
722781,CRM,2014-08-21,55.709999084472656
722782,CRM,2014-08-22,59.79999923706055
722783,CRM,2014-08-25,59.22999954223633
722784,CRM,2014-08-26,59.63999938964844
722785,CRM,2014-08-27,59.58000183105469
722786,CRM,2014-08-28,58.290000915527344
722787,CRM,2014-08-29,59.09000015258789
722788,CRM,2014-09-02,59.84999847412109
722789,CRM,2014-09-03,59.02999877929688
722790,CRM,2014-09-04,59.08000183105469
722791,CRM,2014-09-05,59.810001373291016
722792,CRM,2014-09-08,60.36000061035156
722793,CRM,2014-09-09,59.65999984741211
722794,CRM,2014-09-10,60.70000076293945
722795,CRM,2014-09-11,61.209999084472656
722796,CRM,2014-09-12,59.25
722797,CRM,2014-09-15,57.56999969482422
722798,CRM,2014-09-16,57.61000061035156
722799,CRM,2014-09-17,57.45000076293945
722800,CRM,2014-09-18,57.65999984741211
722801,CRM,2014-09-19,58.2400016784668
722802,CRM,2014-09-22,57.31999969482422
722803,CRM,2014-09-23,56.810001373291016
722804,CRM,2014-09-24,57.65999984741211
722805,CRM,2014-09-25,55.91999816894531
722806,CRM,2014-09-26,56.560001373291016
722807,CRM,2014-09-29,57.22999954223633
722808,CRM,2014-09-30,57.52999877929688
722809,CRM,2014-10-01,56.72999954223633
722810,CRM,2014-10-02,56.63999938964844
722811,CRM,2014-10-03,58.459999084472656
722812,CRM,2014-10-06,58.29999923706055
722813,CRM,2014-10-07,56.90999984741211
722814,CRM,2014-10-08,57.900001525878906
722815,CRM,2014-10-09,57.130001068115234
722816,CRM,2014-10-10,54.77000045776367
722817,CRM,2014-10-13,53.22999954223633
722818,CRM,2014-10-14,52.720001220703125
722819,CRM,2014-10-15,53.09000015258789
722820,CRM,2014-10-16,53.869998931884766
722821,CRM,2014-10-17,55.630001068115234
722822,CRM,2014-10-20,56.02999877929688
722823,CRM,2014-10-21,57.2400016784668
722824,CRM,2014-10-22,56.25
722825,CRM,2014-10-23,57.880001068115234
722826,CRM,2014-10-24,59.56999969482422
722827,CRM,2014-10-27,59.11000061035156
722828,CRM,2014-10-28,61.52999877929688
722829,CRM,2014-10-29,60.970001220703125
722830,CRM,2014-10-30,61.720001220703125
722831,CRM,2014-10-31,63.9900016784668
722832,CRM,2014-11-03,63.59000015258789
722833,CRM,2014-11-04,63.56999969482422
722834,CRM,2014-11-05,61.90999984741211
722835,CRM,2014-11-06,63.09000015258789
722836,CRM,2014-11-07,63.970001220703125
722837,CRM,2014-11-10,64.44999694824219
722838,CRM,2014-11-11,64.05999755859375
722839,CRM,2014-11-12,63.77000045776367
722840,CRM,2014-11-13,63.15999984741211
722841,CRM,2014-11-14,63.90999984741211
722842,CRM,2014-11-17,62.5099983215332
722843,CRM,2014-11-18,62.470001220703125
722844,CRM,2014-11-19,61.02000045776367
722845,CRM,2014-11-20,58.29999923706055
722846,CRM,2014-11-21,58.18999862670898
722847,CRM,2014-11-24,58.09000015258789
722848,CRM,2014-11-25,59.34000015258789
722849,CRM,2014-11-26,59.22999954223633
722850,CRM,2014-11-28,59.869998931884766
722851,CRM,2014-12-01,59.08000183105469
722852,CRM,2014-12-02,59.25
722853,CRM,2014-12-03,58.880001068115234
722854,CRM,2014-12-04,58.95000076293945
722855,CRM,2014-12-05,58.84999847412109
722856,CRM,2014-12-08,56.40999984741211
722857,CRM,2014-12-09,56.13999938964844
722858,CRM,2014-12-10,55.31999969482422
722859,CRM,2014-12-11,55.47999954223633
722860,CRM,2014-12-12,55.06999969482422
722861,CRM,2014-12-15,55.40999984741211
722862,CRM,2014-12-16,53.790000915527344
722863,CRM,2014-12-17,57.0
722864,CRM,2014-12-18,59.33000183105469
722865,CRM,2014-12-19,59.86000061035156
722866,CRM,2014-12-22,59.86000061035156
722867,CRM,2014-12-23,60.5
722868,CRM,2014-12-24,60.33000183105469
722869,CRM,2014-12-26,60.79999923706055
722870,CRM,2014-12-29,60.34999847412109
722871,CRM,2014-12-30,59.43000030517578
722872,CRM,2014-12-31,59.310001373291016
722873,CRM,2015-01-02,59.2400016784668
722874,CRM,2015-01-05,58.16999816894531
722875,CRM,2015-01-06,57.20000076293945
722876,CRM,2015-01-07,56.93000030517578
722877,CRM,2015-01-08,58.59000015258789
722878,CRM,2015-01-09,58.15999984741211
722879,CRM,2015-01-12,57.72999954223633
722880,CRM,2015-01-13,57.970001220703125
722881,CRM,2015-01-14,57.25
722882,CRM,2015-01-15,55.11000061035156
722883,CRM,2015-01-16,56.63999938964844
722884,CRM,2015-01-20,57.290000915527344
722885,CRM,2015-01-21,57.709999084472656
722886,CRM,2015-01-22,58.0
722887,CRM,2015-01-23,58.619998931884766
722888,CRM,2015-01-26,59.77999877929688
722889,CRM,2015-01-27,57.790000915527344
722890,CRM,2015-01-28,56.34999847412109
722891,CRM,2015-01-29,58.09999847412109
722892,CRM,2015-01-30,56.45000076293945
722893,CRM,2015-02-02,57.27999877929688
722894,CRM,2015-02-03,58.61000061035156
722895,CRM,2015-02-04,58.9900016784668
722896,CRM,2015-02-05,59.2599983215332
722897,CRM,2015-02-06,59.16999816894531
722898,CRM,2015-02-09,57.97999954223633
722899,CRM,2015-02-10,58.790000915527344
722900,CRM,2015-02-11,58.79999923706055
722901,CRM,2015-02-12,61.2599983215332
722902,CRM,2015-02-13,62.84999847412109
722903,CRM,2015-02-17,62.06999969482422
722904,CRM,2015-02-18,63.0
722905,CRM,2015-02-19,62.810001373291016
722906,CRM,2015-02-20,63.7400016784668
722907,CRM,2015-02-23,62.58000183105469
722908,CRM,2015-02-24,61.93000030517578
722909,CRM,2015-02-25,62.869998931884766
722910,CRM,2015-02-26,70.23999786376953
722911,CRM,2015-02-27,69.37999725341797
722912,CRM,2015-03-02,68.45999908447266
722913,CRM,2015-03-03,66.94999694824219
722914,CRM,2015-03-04,64.87999725341797
722915,CRM,2015-03-05,65.58999633789062
722916,CRM,2015-03-06,64.55999755859375
722917,CRM,2015-03-09,65.4800033569336
722918,CRM,2015-03-10,63.7599983215332
722919,CRM,2015-03-11,63.68000030517578
722920,CRM,2015-03-12,64.94999694824219
722921,CRM,2015-03-13,64.5999984741211
722922,CRM,2015-03-16,66.43000030517578
722923,CRM,2015-03-17,67.55000305175781
722924,CRM,2015-03-18,68.55000305175781
722925,CRM,2015-03-19,68.87999725341797
722926,CRM,2015-03-20,67.69000244140625
722927,CRM,2015-03-23,67.66000366210938
722928,CRM,2015-03-24,67.37000274658203
722929,CRM,2015-03-25,65.77999877929688
722930,CRM,2015-03-26,65.98999786376953
722931,CRM,2015-03-27,66.55000305175781
722932,CRM,2015-03-30,66.8499984741211
722933,CRM,2015-03-31,66.80999755859375
722934,CRM,2015-04-01,66.08000183105469
722935,CRM,2015-04-02,66.68000030517578
722936,CRM,2015-04-06,67.94000244140625
722937,CRM,2015-04-07,68.19999694824219
722938,CRM,2015-04-08,68.20999908447266
722939,CRM,2015-04-09,67.73999786376953
722940,CRM,2015-04-10,67.63999938964844
722941,CRM,2015-04-13,67.08000183105469
722942,CRM,2015-04-14,66.91000366210938
722943,CRM,2015-04-15,67.20999908447266
722944,CRM,2015-04-16,67.91000366210938
722945,CRM,2015-04-17,65.80999755859375
722946,CRM,2015-04-20,66.9000015258789
722947,CRM,2015-04-21,67.37999725341797
722948,CRM,2015-04-22,67.70999908447266
722949,CRM,2015-04-23,68.47000122070312
722950,CRM,2015-04-24,67.83000183105469
722951,CRM,2015-04-27,67.83999633789062
722952,CRM,2015-04-28,66.88999938964844
722953,CRM,2015-04-29,74.6500015258789
722954,CRM,2015-04-30,72.81999969482422
722955,CRM,2015-05-01,73.36000061035156
722956,CRM,2015-05-04,71.5999984741211
722957,CRM,2015-05-05,72.75
722958,CRM,2015-05-06,73.79000091552734
722959,CRM,2015-05-07,74.5199966430664
722960,CRM,2015-05-08,72.4000015258789
722961,CRM,2015-05-11,71.19999694824219
722962,CRM,2015-05-12,71.7699966430664
722963,CRM,2015-05-13,71.79000091552734
722964,CRM,2015-05-14,72.87999725341797
722965,CRM,2015-05-15,72.4000015258789
722966,CRM,2015-05-18,72.80000305175781
722967,CRM,2015-05-19,71.4800033569336
722968,CRM,2015-05-20,70.16000366210938
722969,CRM,2015-05-21,72.91000366210938
722970,CRM,2015-05-22,75.01000213623047
722971,CRM,2015-05-26,73.56999969482422
722972,CRM,2015-05-27,73.94999694824219
722973,CRM,2015-05-28,72.68000030517578
722974,CRM,2015-05-29,72.75
722975,CRM,2015-06-01,73.0999984741211
722976,CRM,2015-06-02,72.9000015258789
722977,CRM,2015-06-03,73.47000122070312
722978,CRM,2015-06-04,72.20999908447266
722979,CRM,2015-06-05,73.55000305175781
722980,CRM,2015-06-08,71.83999633789062
722981,CRM,2015-06-09,71.76000213623047
722982,CRM,2015-06-10,73.02999877929688
722983,CRM,2015-06-11,72.4000015258789
722984,CRM,2015-06-12,71.7699966430664
722985,CRM,2015-06-15,72.55999755859375
722986,CRM,2015-06-16,73.4000015258789
722987,CRM,2015-06-17,74.41999816894531
722988,CRM,2015-06-18,75.70999908447266
722989,CRM,2015-06-19,75.0
722990,CRM,2015-06-22,74.77999877929688
722991,CRM,2015-06-23,74.19999694824219
722992,CRM,2015-06-24,73.5
722993,CRM,2015-06-25,73.61000061035156
722994,CRM,2015-06-26,72.33999633789062
722995,CRM,2015-06-29,70.0
722996,CRM,2015-06-30,69.62999725341797
722997,CRM,2015-07-01,70.54000091552734
722998,CRM,2015-07-02,70.41999816894531
722999,CRM,2015-07-06,69.16000366210938
723000,CRM,2015-07-07,70.26000213623047
723001,CRM,2015-07-08,69.38999938964844
723002,CRM,2015-07-09,69.95999908447266
723003,CRM,2015-07-10,71.13999938964844
723004,CRM,2015-07-13,71.05000305175781
723005,CRM,2015-07-14,71.79000091552734
723006,CRM,2015-07-15,71.36000061035156
723007,CRM,2015-07-16,72.41999816894531
723008,CRM,2015-07-17,72.80999755859375
723009,CRM,2015-07-20,72.7699966430664
723010,CRM,2015-07-21,73.83000183105469
723011,CRM,2015-07-22,73.87000274658203
723012,CRM,2015-07-23,72.20999908447266
723013,CRM,2015-07-24,73.91999816894531
723014,CRM,2015-07-27,72.45999908447266
723015,CRM,2015-07-28,73.79000091552734
723016,CRM,2015-07-29,73.87999725341797
723017,CRM,2015-07-30,73.36000061035156
723018,CRM,2015-07-31,73.30000305175781
723019,CRM,2015-08-03,72.44000244140625
723020,CRM,2015-08-04,71.88999938964844
723021,CRM,2015-08-05,72.52999877929688
723022,CRM,2015-08-06,70.43000030517578
723023,CRM,2015-08-07,70.41000366210938
723024,CRM,2015-08-10,71.2699966430664
723025,CRM,2015-08-11,71.62999725341797
723026,CRM,2015-08-12,71.04000091552734
723027,CRM,2015-08-13,71.4000015258789
723028,CRM,2015-08-14,72.98999786376953
723029,CRM,2015-08-17,74.04000091552734
723030,CRM,2015-08-18,72.58000183105469
723031,CRM,2015-08-19,72.04000091552734
723032,CRM,2015-08-20,67.81999969482422
723033,CRM,2015-08-21,69.1500015258789
723034,CRM,2015-08-24,65.16999816894531
723035,CRM,2015-08-25,65.18000030517578
723036,CRM,2015-08-26,68.5199966430664
723037,CRM,2015-08-27,69.94000244140625
723038,CRM,2015-08-28,70.25
723039,CRM,2015-08-31,69.36000061035156
723040,CRM,2015-09-01,66.62999725341797
723041,CRM,2015-09-02,67.9800033569336
723042,CRM,2015-09-03,68.25
723043,CRM,2015-09-04,67.12999725341797
723044,CRM,2015-09-08,70.76000213623047
723045,CRM,2015-09-09,69.02999877929688
723046,CRM,2015-09-10,69.73999786376953
723047,CRM,2015-09-11,70.05000305175781
723048,CRM,2015-09-14,69.88999938964844
723049,CRM,2015-09-15,71.2699966430664
723050,CRM,2015-09-16,71.87999725341797
723051,CRM,2015-09-17,72.31999969482422
723052,CRM,2015-09-18,71.4000015258789
723053,CRM,2015-09-21,72.13999938964844
723054,CRM,2015-09-22,71.6500015258789
723055,CRM,2015-09-23,71.98999786376953
723056,CRM,2015-09-24,71.70999908447266
723057,CRM,2015-09-25,72.44000244140625
723058,CRM,2015-09-28,69.04000091552734
723059,CRM,2015-09-29,68.37999725341797
723060,CRM,2015-09-30,69.43000030517578
723061,CRM,2015-10-01,72.91000366210938
723062,CRM,2015-10-02,73.93000030517578
723063,CRM,2015-10-05,75.2699966430664
723064,CRM,2015-10-06,74.41999816894531
723065,CRM,2015-10-07,75.0
723066,CRM,2015-10-08,75.08999633789062
723067,CRM,2015-10-09,75.25
723068,CRM,2015-10-12,75.87999725341797
723069,CRM,2015-10-13,76.62999725341797
723070,CRM,2015-10-14,75.58000183105469
723071,CRM,2015-10-15,77.69999694824219
723072,CRM,2015-10-16,78.7699966430664
723073,CRM,2015-10-19,77.93000030517578
723074,CRM,2015-10-20,77.52999877929688
723075,CRM,2015-10-21,75.83000183105469
723076,CRM,2015-10-22,77.37000274658203
723077,CRM,2015-10-23,78.55999755859375
723078,CRM,2015-10-26,78.22000122070312
723079,CRM,2015-10-27,77.75
723080,CRM,2015-10-28,78.52999877929688
723081,CRM,2015-10-29,78.13999938964844
723082,CRM,2015-10-30,77.70999908447266
723083,CRM,2015-11-02,79.19999694824219
723084,CRM,2015-11-03,78.62999725341797
723085,CRM,2015-11-04,78.38999938964844
723086,CRM,2015-11-05,78.70999908447266
723087,CRM,2015-11-06,79.41000366210938
723088,CRM,2015-11-09,78.22000122070312
723089,CRM,2015-11-10,78.25
723090,CRM,2015-11-11,78.70999908447266
723091,CRM,2015-11-12,78.30000305175781
723092,CRM,2015-11-13,75.5999984741211
723093,CRM,2015-11-16,76.26000213623047
723094,CRM,2015-11-17,77.23999786376953
723095,CRM,2015-11-18,77.3499984741211
723096,CRM,2015-11-19,80.63999938964844
723097,CRM,2015-11-20,80.98999786376953
723098,CRM,2015-11-23,80.77999877929688
723099,CRM,2015-11-24,80.38999938964844
723100,CRM,2015-11-25,80.41000366210938
723101,CRM,2015-11-27,79.97000122070312
723102,CRM,2015-11-30,79.69000244140625
723103,CRM,2015-12-01,81.01000213623047
723104,CRM,2015-12-02,80.87999725341797
723105,CRM,2015-12-03,79.93000030517578
723106,CRM,2015-12-04,82.13999938964844
723107,CRM,2015-12-07,80.68000030517578
723108,CRM,2015-12-08,81.08000183105469
723109,CRM,2015-12-09,79.70999908447266
723110,CRM,2015-12-10,79.37999725341797
723111,CRM,2015-12-11,76.87000274658203
723112,CRM,2015-12-14,76.98999786376953
723113,CRM,2015-12-15,77.37000274658203
723114,CRM,2015-12-16,78.88999938964844
723115,CRM,2015-12-17,78.43000030517578
723116,CRM,2015-12-18,77.02999877929688
723117,CRM,2015-12-21,77.29000091552734
723118,CRM,2015-12-22,77.86000061035156
723119,CRM,2015-12-23,78.04000091552734
723120,CRM,2015-12-24,77.83000183105469
723121,CRM,2015-12-28,78.19999694824219
723122,CRM,2015-12-29,79.44000244140625
723123,CRM,2015-12-30,79.13999938964844
723124,CRM,2015-12-31,78.4000015258789
723125,CRM,2016-01-04,76.70999908447266
723126,CRM,2016-01-05,77.05000305175781
723127,CRM,2016-01-06,76.29000091552734
723128,CRM,2016-01-07,74.30000305175781
723129,CRM,2016-01-08,73.2300033569336
723130,CRM,2016-01-11,73.18000030517578
723131,CRM,2016-01-12,74.45999908447266
723132,CRM,2016-01-13,72.3499984741211
723133,CRM,2016-01-14,73.06999969482422
723134,CRM,2016-01-15,70.86000061035156
723135,CRM,2016-01-19,70.80000305175781
723136,CRM,2016-01-20,70.33000183105469
723137,CRM,2016-01-21,69.51000213623047
723138,CRM,2016-01-22,71.55000305175781
723139,CRM,2016-01-25,69.91999816894531
723140,CRM,2016-01-26,69.87000274658203
723141,CRM,2016-01-27,67.43000030517578
723142,CRM,2016-01-28,65.69000244140625
723143,CRM,2016-01-29,68.05999755859375
723144,CRM,2016-02-01,68.44000244140625
723145,CRM,2016-02-02,64.5199966430664
723146,CRM,2016-02-03,65.33999633789062
723147,CRM,2016-02-04,67.19999694824219
723148,CRM,2016-02-05,58.5099983215332
723149,CRM,2016-02-08,54.04999923706055
723150,CRM,2016-02-09,57.33000183105469
723151,CRM,2016-02-10,58.7599983215332
723152,CRM,2016-02-11,59.2400016784668
723153,CRM,2016-02-12,59.68000030517578
723154,CRM,2016-02-16,59.720001220703125
723155,CRM,2016-02-17,63.4900016784668
723156,CRM,2016-02-18,61.70000076293945
723157,CRM,2016-02-19,62.13999938964844
723158,CRM,2016-02-22,63.97999954223633
723159,CRM,2016-02-23,62.900001525878906
723160,CRM,2016-02-24,62.52000045776367
723161,CRM,2016-02-25,69.41999816894531
723162,CRM,2016-02-26,69.72000122070312
723163,CRM,2016-02-29,67.75
723164,CRM,2016-03-01,70.0199966430664
723165,CRM,2016-03-02,70.43000030517578
723166,CRM,2016-03-03,70.80000305175781
723167,CRM,2016-03-04,71.05999755859375
723168,CRM,2016-03-07,70.48999786376953
723169,CRM,2016-03-08,69.81999969482422
723170,CRM,2016-03-09,71.04000091552734
723171,CRM,2016-03-10,70.69999694824219
723172,CRM,2016-03-11,71.62999725341797
723173,CRM,2016-03-14,72.22000122070312
723174,CRM,2016-03-15,71.69999694824219
723175,CRM,2016-03-16,72.7300033569336
723176,CRM,2016-03-17,72.72000122070312
723177,CRM,2016-03-18,72.6500015258789
723178,CRM,2016-03-21,72.25
723179,CRM,2016-03-22,72.8499984741211
723180,CRM,2016-03-23,71.77999877929688
723181,CRM,2016-03-24,72.44000244140625
723182,CRM,2016-03-28,71.94999694824219
723183,CRM,2016-03-29,72.30000305175781
723184,CRM,2016-03-30,74.30000305175781
723185,CRM,2016-03-31,73.83000183105469
723186,CRM,2016-04-01,75.7300033569336
723187,CRM,2016-04-04,75.69000244140625
723188,CRM,2016-04-05,74.58000183105469
723189,CRM,2016-04-06,75.58000183105469
723190,CRM,2016-04-07,75.31999969482422
723191,CRM,2016-04-08,74.8499984741211
723192,CRM,2016-04-11,74.16000366210938
723193,CRM,2016-04-12,74.2699966430664
723194,CRM,2016-04-13,75.94999694824219
723195,CRM,2016-04-14,76.1500015258789
723196,CRM,2016-04-15,76.30999755859375
723197,CRM,2016-04-18,77.2699966430664
723198,CRM,2016-04-19,76.19000244140625
723199,CRM,2016-04-20,76.13999938964844
723200,CRM,2016-04-21,77.1500015258789
723201,CRM,2016-04-22,76.4800033569336
723202,CRM,2016-04-25,76.51000213623047
723203,CRM,2016-04-26,76.20999908447266
723204,CRM,2016-04-27,75.69000244140625
723205,CRM,2016-04-28,75.37999725341797
723206,CRM,2016-04-29,75.80000305175781
723207,CRM,2016-05-02,77.25
723208,CRM,2016-05-03,74.9000015258789
723209,CRM,2016-05-04,73.98999786376953
723210,CRM,2016-05-05,73.80999755859375
723211,CRM,2016-05-06,74.25
723212,CRM,2016-05-09,74.62000274658203
723213,CRM,2016-05-10,75.91999816894531
723214,CRM,2016-05-11,75.79000091552734
723215,CRM,2016-05-12,75.88999938964844
723216,CRM,2016-05-13,76.37000274658203
723217,CRM,2016-05-16,77.30999755859375
723218,CRM,2016-05-17,76.7699966430664
723219,CRM,2016-05-18,77.87000274658203
723220,CRM,2016-05-19,81.08999633789062
723221,CRM,2016-05-20,81.0199966430664
723222,CRM,2016-05-23,81.7300033569336
723223,CRM,2016-05-24,82.75
723224,CRM,2016-05-25,83.56999969482422
723225,CRM,2016-05-26,83.3499984741211
723226,CRM,2016-05-27,83.7699966430664
723227,CRM,2016-05-31,83.70999908447266
723228,CRM,2016-06-01,83.44999694824219
723229,CRM,2016-06-02,83.23999786376953
723230,CRM,2016-06-03,82.55000305175781
723231,CRM,2016-06-06,82.83000183105469
723232,CRM,2016-06-07,83.13999938964844
723233,CRM,2016-06-08,83.3499984741211
723234,CRM,2016-06-09,82.7300033569336
723235,CRM,2016-06-10,81.83000183105469
723236,CRM,2016-06-13,81.48999786376953
723237,CRM,2016-06-14,81.08999633789062
723238,CRM,2016-06-15,81.98999786376953
723239,CRM,2016-06-16,81.63999938964844
723240,CRM,2016-06-17,80.5
723241,CRM,2016-06-20,81.22000122070312
723242,CRM,2016-06-21,81.62999725341797
723243,CRM,2016-06-22,80.62000274658203
723244,CRM,2016-06-23,82.27999877929688
723245,CRM,2016-06-24,78.45999908447266
723246,CRM,2016-06-27,76.06999969482422
723247,CRM,2016-06-28,77.55000305175781
723248,CRM,2016-06-29,79.0
723249,CRM,2016-06-30,79.41000366210938
723250,CRM,2016-07-01,79.83000183105469
723251,CRM,2016-07-05,78.66999816894531
723252,CRM,2016-07-06,78.5
723253,CRM,2016-07-07,78.76000213623047
723254,CRM,2016-07-08,80.88999938964844
723255,CRM,2016-07-11,81.66000366210938
723256,CRM,2016-07-12,81.93000030517578
723257,CRM,2016-07-13,81.33000183105469
723258,CRM,2016-07-14,81.55999755859375
723259,CRM,2016-07-15,81.4000015258789
723260,CRM,2016-07-18,81.62999725341797
723261,CRM,2016-07-19,81.37000274658203
723262,CRM,2016-07-20,82.13999938964844
723263,CRM,2016-07-21,81.69999694824219
723264,CRM,2016-07-22,82.55000305175781
723265,CRM,2016-07-25,82.19000244140625
723266,CRM,2016-07-26,81.76000213623047
723267,CRM,2016-07-27,81.5
723268,CRM,2016-07-28,82.33000183105469
723269,CRM,2016-07-29,81.80000305175781
723270,CRM,2016-08-01,81.0199966430664
723271,CRM,2016-08-02,80.5
723272,CRM,2016-08-03,80.41000366210938
723273,CRM,2016-08-04,80.55999755859375
723274,CRM,2016-08-05,81.33000183105469
723275,CRM,2016-08-08,81.16999816894531
723276,CRM,2016-08-09,81.18000030517578
723277,CRM,2016-08-10,80.23999786376953
723278,CRM,2016-08-11,81.4800033569336
723279,CRM,2016-08-12,81.62999725341797
723280,CRM,2016-08-15,78.91999816894531
723281,CRM,2016-08-16,77.95999908447266
723282,CRM,2016-08-17,76.31999969482422
723283,CRM,2016-08-18,76.91000366210938
723284,CRM,2016-08-19,77.4800033569336
723285,CRM,2016-08-22,77.25
723286,CRM,2016-08-23,78.0199966430664
723287,CRM,2016-08-24,77.81999969482422
723288,CRM,2016-08-25,80.16000366210938
723289,CRM,2016-08-26,80.02999877929688
723290,CRM,2016-08-29,79.91999816894531
723291,CRM,2016-08-30,79.83000183105469
723292,CRM,2016-08-31,79.41999816894531
723293,CRM,2016-09-01,75.91000366210938
723294,CRM,2016-09-02,75.0999984741211
723295,CRM,2016-09-06,75.41999816894531
723296,CRM,2016-09-07,75.01000213623047
723297,CRM,2016-09-08,74.87999725341797
723298,CRM,2016-09-09,74.19999694824219
723299,CRM,2016-09-12,74.36000061035156
723300,CRM,2016-09-13,73.05999755859375
723301,CRM,2016-09-14,73.81999969482422
723302,CRM,2016-09-15,73.98999786376953
723303,CRM,2016-09-16,73.29000091552734
723304,CRM,2016-09-19,73.0
723305,CRM,2016-09-20,72.91000366210938
723306,CRM,2016-09-21,74.18000030517578
723307,CRM,2016-09-22,74.58999633789062
723308,CRM,2016-09-23,70.38999938964844
723309,CRM,2016-09-26,70.19000244140625
723310,CRM,2016-09-27,70.05000305175781
723311,CRM,2016-09-28,71.62000274658203
723312,CRM,2016-09-29,71.19999694824219
723313,CRM,2016-09-30,71.33000183105469
723314,CRM,2016-10-03,70.5199966430664
723315,CRM,2016-10-04,72.62999725341797
723316,CRM,2016-10-05,68.41999816894531
723317,CRM,2016-10-06,71.26000213623047
723318,CRM,2016-10-07,70.91000366210938
723319,CRM,2016-10-10,75.0999984741211
723320,CRM,2016-10-11,72.41999816894531
723321,CRM,2016-10-12,72.2300033569336
723322,CRM,2016-10-13,70.62999725341797
723323,CRM,2016-10-14,74.2699966430664
723324,CRM,2016-10-17,72.83000183105469
723325,CRM,2016-10-18,72.7699966430664
723326,CRM,2016-10-19,72.81999969482422
723327,CRM,2016-10-20,72.58999633789062
723328,CRM,2016-10-21,74.0
723329,CRM,2016-10-24,75.05999755859375
723330,CRM,2016-10-25,75.05999755859375
723331,CRM,2016-10-26,74.94999694824219
723332,CRM,2016-10-27,74.73999786376953
723333,CRM,2016-10-28,75.12999725341797
723334,CRM,2016-10-31,75.16000366210938
723335,CRM,2016-11-01,75.44999694824219
723336,CRM,2016-11-02,75.0
723337,CRM,2016-11-03,74.13999938964844
723338,CRM,2016-11-04,74.37000274658203
723339,CRM,2016-11-07,76.30000305175781
723340,CRM,2016-11-08,76.55000305175781
723341,CRM,2016-11-09,75.9000015258789
723342,CRM,2016-11-10,73.62999725341797
723343,CRM,2016-11-11,74.58999633789062
723344,CRM,2016-11-14,72.76000213623047
723345,CRM,2016-11-15,74.0199966430664
723346,CRM,2016-11-16,73.30999755859375
723347,CRM,2016-11-17,75.19000244140625
723348,CRM,2016-11-18,77.7699966430664
723349,CRM,2016-11-21,76.1500015258789
723350,CRM,2016-11-22,75.56999969482422
723351,CRM,2016-11-23,73.94999694824219
723352,CRM,2016-11-25,73.7300033569336
723353,CRM,2016-11-28,72.93000030517578
723354,CRM,2016-11-29,72.93000030517578
723355,CRM,2016-11-30,72.0
723356,CRM,2016-12-01,68.45999908447266
723357,CRM,2016-12-02,68.41000366210938
723358,CRM,2016-12-05,70.80000305175781
723359,CRM,2016-12-06,70.62000274658203
723360,CRM,2016-12-07,71.77999877929688
723361,CRM,2016-12-08,71.86000061035156
723362,CRM,2016-12-09,71.16999816894531
723363,CRM,2016-12-12,70.37999725341797
723364,CRM,2016-12-13,71.61000061035156
723365,CRM,2016-12-14,71.33000183105469
723366,CRM,2016-12-15,70.2300033569336
723367,CRM,2016-12-16,69.86000061035156
723368,CRM,2016-12-19,69.51000213623047
723369,CRM,2016-12-20,69.86000061035156
723370,CRM,2016-12-21,70.11000061035156
723371,CRM,2016-12-22,69.9000015258789
723372,CRM,2016-12-23,69.87000274658203
723373,CRM,2016-12-27,69.8499984741211
723374,CRM,2016-12-28,69.08999633789062
723375,CRM,2016-12-29,69.1500015258789
723376,CRM,2016-12-30,68.45999908447266
723377,CRM,2017-01-03,70.54000091552734
723378,CRM,2017-01-04,72.80000305175781
723379,CRM,2017-01-05,72.79000091552734
723380,CRM,2017-01-06,73.80000305175781
723381,CRM,2017-01-09,73.95999908447266
723382,CRM,2017-01-10,73.9800033569336
723383,CRM,2017-01-11,75.7699966430664
723384,CRM,2017-01-12,75.20999908447266
723385,CRM,2017-01-13,75.63999938964844
723386,CRM,2017-01-17,75.0199966430664
723387,CRM,2017-01-18,75.77999877929688
723388,CRM,2017-01-19,75.56999969482422
723389,CRM,2017-01-20,76.02999877929688
723390,CRM,2017-01-23,76.16000366210938
723391,CRM,2017-01-24,77.11000061035156
723392,CRM,2017-01-25,78.47000122070312
723393,CRM,2017-01-26,77.94999694824219
723394,CRM,2017-01-27,78.20999908447266
723395,CRM,2017-01-30,78.70999908447266
723396,CRM,2017-01-31,79.0999984741211
723397,CRM,2017-02-01,78.58000183105469
723398,CRM,2017-02-02,80.12999725341797
723399,CRM,2017-02-03,80.20999908447266
723400,CRM,2017-02-06,79.75
723401,CRM,2017-02-07,80.20999908447266
723402,CRM,2017-02-08,80.69999694824219
723403,CRM,2017-02-09,81.02999877929688
723404,CRM,2017-02-10,80.63999938964844
723405,CRM,2017-02-13,80.91000366210938
723406,CRM,2017-02-14,80.91999816894531
723407,CRM,2017-02-15,81.66999816894531
723408,CRM,2017-02-16,80.81999969482422
723409,CRM,2017-02-17,81.47000122070312
723410,CRM,2017-02-21,82.18000030517578
723411,CRM,2017-02-22,82.08000183105469
723412,CRM,2017-02-23,82.06999969482422
723413,CRM,2017-02-24,81.77999877929688
723414,CRM,2017-02-27,81.54000091552734
723415,CRM,2017-02-28,81.3499984741211
723416,CRM,2017-03-01,83.80999755859375
723417,CRM,2017-03-02,82.66999816894531
723418,CRM,2017-03-03,82.22000122070312
723419,CRM,2017-03-06,82.5
723420,CRM,2017-03-07,82.97000122070312
723421,CRM,2017-03-08,83.4800033569336
723422,CRM,2017-03-09,83.27999877929688
723423,CRM,2017-03-10,83.51000213623047
723424,CRM,2017-03-13,83.61000061035156
723425,CRM,2017-03-14,83.51000213623047
723426,CRM,2017-03-15,83.4800033569336
723427,CRM,2017-03-16,83.5199966430664
723428,CRM,2017-03-17,83.02999877929688
723429,CRM,2017-03-20,82.9000015258789
723430,CRM,2017-03-21,81.55000305175781
723431,CRM,2017-03-22,81.87999725341797
723432,CRM,2017-03-23,81.5199966430664
723433,CRM,2017-03-24,81.61000061035156
723434,CRM,2017-03-27,81.61000061035156
723435,CRM,2017-03-28,82.13999938964844
723436,CRM,2017-03-29,82.37999725341797
723437,CRM,2017-03-30,82.55999755859375
723438,CRM,2017-03-31,82.48999786376953
723439,CRM,2017-04-03,82.30999755859375
723440,CRM,2017-04-04,82.97000122070312
723441,CRM,2017-04-05,85.33999633789062
723442,CRM,2017-04-06,85.0
723443,CRM,2017-04-07,84.37999725341797
723444,CRM,2017-04-10,84.23999786376953
723445,CRM,2017-04-11,83.86000061035156
723446,CRM,2017-04-12,83.37000274658203
723447,CRM,2017-04-13,83.12999725341797
723448,CRM,2017-04-17,84.19999694824219
723449,CRM,2017-04-18,83.70999908447266
723450,CRM,2017-04-19,83.5
723451,CRM,2017-04-20,84.05000305175781
723452,CRM,2017-04-21,83.79000091552734
723453,CRM,2017-04-24,84.16999816894531
723454,CRM,2017-04-25,84.75
723455,CRM,2017-04-26,84.94999694824219
723456,CRM,2017-04-27,85.8499984741211
723457,CRM,2017-04-28,86.12000274658203
723458,CRM,2017-05-01,86.66000366210938
723459,CRM,2017-05-02,87.08999633789062
723460,CRM,2017-05-03,86.55000305175781
723461,CRM,2017-05-04,86.5199966430664
723462,CRM,2017-05-05,86.97000122070312
723463,CRM,2017-05-08,86.86000061035156
723464,CRM,2017-05-09,87.12999725341797
723465,CRM,2017-05-10,87.30999755859375
723466,CRM,2017-05-11,87.70999908447266
723467,CRM,2017-05-12,89.04000091552734
723468,CRM,2017-05-15,89.80000305175781
723469,CRM,2017-05-16,89.75
723470,CRM,2017-05-17,87.83999633789062
723471,CRM,2017-05-18,87.75
723472,CRM,2017-05-19,87.4000015258789
723473,CRM,2017-05-22,88.94000244140625
723474,CRM,2017-05-23,88.48999786376953
723475,CRM,2017-05-24,89.5999984741211
723476,CRM,2017-05-25,91.2699966430664
723477,CRM,2017-05-26,90.83000183105467
723478,CRM,2017-05-30,90.86000061035156
723479,CRM,2017-05-31,89.63999938964844
723480,CRM,2017-06-01,90.05000305175781
723481,CRM,2017-06-02,90.86000061035156
723482,CRM,2017-06-05,91.37999725341795
723483,CRM,2017-06-06,91.0999984741211
723484,CRM,2017-06-07,91.38999938964844
723485,CRM,2017-06-08,91.25
723486,CRM,2017-06-09,87.2699966430664
723487,CRM,2017-06-12,86.18000030517578
723488,CRM,2017-06-13,87.2699966430664
723489,CRM,2017-06-14,87.16999816894531
723490,CRM,2017-06-15,86.2699966430664
723491,CRM,2017-06-16,86.0
723492,CRM,2017-06-19,87.54000091552734
723493,CRM,2017-06-20,86.91999816894531
723494,CRM,2017-06-21,87.55999755859375
723495,CRM,2017-06-22,88.47000122070312
723496,CRM,2017-06-23,88.62000274658203
723497,CRM,2017-06-26,88.11000061035156
723498,CRM,2017-06-27,87.68000030517578
723499,CRM,2017-06-28,88.08999633789062
723500,CRM,2017-06-29,86.80000305175781
723501,CRM,2017-06-30,86.5999984741211
723502,CRM,2017-07-03,86.0999984741211
723503,CRM,2017-07-05,87.5
723504,CRM,2017-07-06,86.8499984741211
723505,CRM,2017-07-07,87.91999816894531
723506,CRM,2017-07-10,88.5
723507,CRM,2017-07-11,88.3499984741211
723508,CRM,2017-07-12,90.4000015258789
723509,CRM,2017-07-13,89.56999969482422
723510,CRM,2017-07-14,90.0
723511,CRM,2017-07-17,89.29000091552734
723512,CRM,2017-07-18,89.2699966430664
723513,CRM,2017-07-19,89.55999755859375
723514,CRM,2017-07-20,90.54000091552734
723515,CRM,2017-07-21,89.69000244140625
723516,CRM,2017-07-24,89.66999816894531
723517,CRM,2017-07-25,90.62999725341795
723518,CRM,2017-07-26,91.06999969482422
723519,CRM,2017-07-27,90.51000213623048
723520,CRM,2017-07-28,90.62000274658205
723521,CRM,2017-07-31,90.8000030517578
723522,CRM,2017-08-01,91.22000122070312
723523,CRM,2017-08-02,89.88999938964844
723524,CRM,2017-08-03,90.3499984741211
723525,CRM,2017-08-04,90.4499969482422
723526,CRM,2017-08-07,90.5
723527,CRM,2017-08-08,90.26000213623048
723528,CRM,2017-08-09,90.12000274658205
723529,CRM,2017-08-10,87.62999725341797
723530,CRM,2017-08-11,88.29000091552734
723531,CRM,2017-08-14,90.25
723532,CRM,2017-08-15,90.6999969482422
723533,CRM,2017-08-16,92.23999786376952
723534,CRM,2017-08-17,90.87999725341795
723535,CRM,2017-08-18,90.76000213623048
723536,CRM,2017-08-21,91.76000213623048
723537,CRM,2017-08-22,92.9499969482422
723538,CRM,2017-08-23,93.06999969482422
723539,CRM,2017-08-24,94.1500015258789
723540,CRM,2017-08-25,94.0999984741211
723541,CRM,2017-08-28,93.66000366210938
723542,CRM,2017-08-29,93.83000183105467
723543,CRM,2017-08-30,94.86000061035156
723544,CRM,2017-08-31,95.48999786376952
723545,CRM,2017-09-01,96.01000213623048
723546,CRM,2017-09-05,96.18000030517578
723547,CRM,2017-09-06,95.81999969482422
723548,CRM,2017-09-07,96.7300033569336
723549,CRM,2017-09-08,96.43000030517578
723550,CRM,2017-09-11,97.70999908447266
723551,CRM,2017-09-12,96.8499984741211
723552,CRM,2017-09-13,95.61000061035156
723553,CRM,2017-09-14,95.3000030517578
723554,CRM,2017-09-15,94.62999725341795
723555,CRM,2017-09-18,95.73999786376952
723556,CRM,2017-09-19,95.3499984741211
723557,CRM,2017-09-20,95.20999908447266
723558,CRM,2017-09-21,94.86000061035156
723559,CRM,2017-09-22,94.94000244140624
723560,CRM,2017-09-25,92.47000122070312
723561,CRM,2017-09-26,92.33999633789062
723562,CRM,2017-09-27,93.20999908447266
723563,CRM,2017-09-28,92.5999984741211
723564,CRM,2017-09-29,93.41999816894533
723565,CRM,2017-10-02,93.94000244140624
723566,CRM,2017-10-03,95.36000061035156
723567,CRM,2017-10-04,95.5199966430664
723568,CRM,2017-10-05,95.7300033569336
723569,CRM,2017-10-06,96.31999969482422
723570,CRM,2017-10-09,96.2699966430664
723571,CRM,2017-10-10,95.38999938964844
723572,CRM,2017-10-11,96.01000213623048
723573,CRM,2017-10-12,96.73999786376952
723574,CRM,2017-10-13,96.94000244140624
723575,CRM,2017-10-16,97.1500015258789
723576,CRM,2017-10-17,96.72000122070312
723577,CRM,2017-10-18,96.44000244140624
723578,CRM,2017-10-19,97.19000244140624
723579,CRM,2017-10-20,98.9000015258789
723580,CRM,2017-10-23,98.44000244140624
723581,CRM,2017-10-24,98.66000366210938
723582,CRM,2017-10-25,99.58999633789062
723583,CRM,2017-10-26,100.0500030517578
723584,CRM,2017-10-27,100.6999969482422
723585,CRM,2017-10-30,100.6999969482422
723586,CRM,2017-10-31,102.33999633789062
723587,CRM,2017-11-01,101.9499969482422
723588,CRM,2017-11-02,102.5999984741211
723589,CRM,2017-11-03,102.70999908447266
723590,CRM,2017-11-06,102.41999816894533
723591,CRM,2017-11-07,102.72000122070312
723592,CRM,2017-11-08,105.02999877929688
723593,CRM,2017-11-09,103.5999984741211
723594,CRM,2017-11-10,105.23999786376952
723595,CRM,2017-11-13,105.77999877929688
723596,CRM,2017-11-14,106.2300033569336
723597,CRM,2017-11-15,105.43000030517578
723598,CRM,2017-11-16,107.02999877929688
723599,CRM,2017-11-17,107.58000183105467
723600,CRM,2017-11-20,107.37000274658205
723601,CRM,2017-11-21,108.8000030517578
723602,CRM,2017-11-22,106.83000183105467
723603,CRM,2017-11-24,107.1500015258789
723604,CRM,2017-11-27,106.58000183105467
723605,CRM,2017-11-28,106.45999908447266
723606,CRM,2017-11-29,103.52999877929688
723607,CRM,2017-11-30,104.31999969482422
723608,CRM,2017-12-01,103.83000183105467
723609,CRM,2017-12-04,99.8499984741211
723610,CRM,2017-12-05,100.69000244140624
723611,CRM,2017-12-06,102.91999816894533
723612,CRM,2017-12-07,104.06999969482422
723613,CRM,2017-12-08,103.44000244140624
723614,CRM,2017-12-11,104.54000091552734
723615,CRM,2017-12-12,103.66999816894533
723616,CRM,2017-12-13,103.94000244140624
723617,CRM,2017-12-14,104.23999786376952
723618,CRM,2017-12-15,105.4800033569336
723619,CRM,2017-12-18,105.08000183105467
723620,CRM,2017-12-19,104.26000213623048
723621,CRM,2017-12-20,103.38999938964844
723622,CRM,2017-12-21,103.62000274658205
723623,CRM,2017-12-22,102.62999725341795
723624,CRM,2017-12-26,102.54000091552734
723625,CRM,2017-12-27,102.6500015258789
723626,CRM,2017-12-28,102.79000091552734
723627,CRM,2017-12-29,102.2300033569336
723628,CRM,2018-01-02,104.41000366210938
723629,CRM,2018-01-03,105.29000091552734
723630,CRM,2018-01-04,106.68000030517578
723631,CRM,2018-01-05,108.0999984741211
723632,CRM,2018-01-08,108.86000061035156
723633,CRM,2018-01-09,109.1500015258789
723634,CRM,2018-01-10,108.8000030517578
723635,CRM,2018-01-11,109.0999984741211
723636,CRM,2018-01-12,110.23999786376952
723637,CRM,2018-01-16,108.88999938964844
723638,CRM,2018-01-17,110.04000091552734
723639,CRM,2018-01-18,111.7699966430664
723640,CRM,2018-01-19,111.93000030517578
723641,CRM,2018-01-22,112.88999938964844
723642,CRM,2018-01-23,113.23999786376952
723643,CRM,2018-01-24,112.8499984741211
723644,CRM,2018-01-25,111.95999908447266
723645,CRM,2018-01-26,113.6999969482422
723646,CRM,2018-01-29,113.3000030517578
723647,CRM,2018-01-30,112.2300033569336
723648,CRM,2018-01-31,113.91000366210938
723649,CRM,2018-02-01,112.73999786376952
723650,CRM,2018-02-02,110.77999877929688
723651,CRM,2018-02-05,107.6500015258789
723652,CRM,2018-02-06,109.56999969482422
723653,CRM,2018-02-07,110.0500030517578
723654,CRM,2018-02-08,104.02999877929688
723655,CRM,2018-02-09,106.9800033569336
723656,CRM,2018-02-12,108.5500030517578
723657,CRM,2018-02-13,107.69000244140624
723658,CRM,2018-02-14,109.0199966430664
723659,CRM,2018-02-15,113.12000274658205
723660,CRM,2018-02-16,112.86000061035156
723661,CRM,2018-02-20,114.3499984741211
723662,CRM,2018-02-21,114.4800033569336
723663,CRM,2018-02-22,113.0
723664,CRM,2018-02-23,114.95999908447266
723665,CRM,2018-02-26,116.6500015258789
723666,CRM,2018-02-27,116.47000122070312
723667,CRM,2018-02-28,116.25
723668,CRM,2018-03-01,119.43000030517578
723669,CRM,2018-03-02,121.91999816894533
723670,CRM,2018-03-05,122.5
723671,CRM,2018-03-06,124.4800033569336
723672,CRM,2018-03-07,125.33000183105467
723673,CRM,2018-03-08,126.36000061035156
723674,CRM,2018-03-09,127.41000366210938
723675,CRM,2018-03-12,126.77999877929688
723676,CRM,2018-03-13,126.7300033569336
723677,CRM,2018-03-14,127.98999786376952
723678,CRM,2018-03-15,127.22000122070312
723679,CRM,2018-03-16,125.97000122070312
723680,CRM,2018-03-19,124.9800033569336
723681,CRM,2018-03-20,125.12000274658205
723682,CRM,2018-03-21,121.6999969482422
723683,CRM,2018-03-22,118.04000091552734
723684,CRM,2018-03-23,114.43000030517578
723685,CRM,2018-03-26,118.97000122070312
723686,CRM,2018-03-27,113.80999755859376
723687,CRM,2018-03-28,112.87999725341795
723688,CRM,2018-03-29,116.3000030517578
723689,CRM,2018-04-02,115.3000030517578
723690,CRM,2018-04-03,116.48999786376952
723691,CRM,2018-04-04,119.4800033569336
723692,CRM,2018-04-05,119.04000091552734
723693,CRM,2018-04-06,116.0999984741211
723694,CRM,2018-04-09,117.19000244140624
723695,CRM,2018-04-10,119.48999786376952
723696,CRM,2018-04-11,119.16000366210938
723697,CRM,2018-04-12,121.4000015258789
723698,CRM,2018-04-13,119.01000213623048
723699,CRM,2018-04-16,119.41000366210938
723700,CRM,2018-04-17,123.3499984741211
723701,CRM,2018-04-18,124.45999908447266
723702,CRM,2018-04-19,124.05999755859376
723703,CRM,2018-04-20,122.81999969482422
723704,CRM,2018-04-23,121.88999938964844
723705,CRM,2018-04-24,117.87999725341795
723706,CRM,2018-04-25,117.31999969482422
723707,CRM,2018-04-26,120.83000183105467
723708,CRM,2018-04-27,120.22000122070312
723709,CRM,2018-04-30,120.98999786376952
723710,CRM,2018-05-01,123.11000061035156
723711,CRM,2018-05-02,122.81999969482422
723712,CRM,2018-05-03,124.41000366210938
723713,CRM,2018-05-04,125.12000274658205
723714,CRM,2018-05-07,126.97000122070312
723715,CRM,2018-05-08,128.75
723716,CRM,2018-05-09,129.72999572753906
723717,CRM,2018-05-10,130.6199951171875
723718,CRM,2018-05-11,130.6300048828125
723719,CRM,2018-05-14,127.69000244140624
723720,CRM,2018-05-15,128.1300048828125
723721,CRM,2018-05-16,128.77000427246094
723722,CRM,2018-05-17,126.0500030517578
723723,CRM,2018-05-18,126.95999908447266
723724,CRM,2018-05-21,126.37000274658205
723725,CRM,2018-05-22,125.44000244140624
723726,CRM,2018-05-23,128.08999633789062
723727,CRM,2018-05-24,128.74000549316406
723728,CRM,2018-05-25,127.95999908447266
723729,CRM,2018-05-29,126.87999725341795
723730,CRM,2018-05-30,129.3000030517578
723731,CRM,2018-05-31,129.3300018310547
723732,CRM,2018-06-01,130.52000427246094
723733,CRM,2018-06-04,132.64999389648438
723734,CRM,2018-06-05,134.1199951171875
723735,CRM,2018-06-06,135.5500030517578
723736,CRM,2018-06-07,132.91000366210938
723737,CRM,2018-06-08,133.52999877929688
723738,CRM,2018-06-11,133.97999572753906
723739,CRM,2018-06-12,136.25999450683594
723740,CRM,2018-06-13,136.5
723741,CRM,2018-06-14,138.41000366210938
723742,CRM,2018-06-15,138.41000366210938
723743,CRM,2018-06-18,139.8000030517578
723744,CRM,2018-06-19,139.52000427246094
723745,CRM,2018-06-20,138.94000244140625
723746,CRM,2018-06-21,137.8800048828125
723747,CRM,2018-06-22,135.00999450683594
723748,CRM,2018-06-25,133.19000244140625
723749,CRM,2018-06-26,135.47999572753906
723750,CRM,2018-06-27,133.22000122070312
723751,CRM,2018-06-28,135.1199951171875
723752,CRM,2018-06-29,136.39999389648438
723753,CRM,2018-07-02,140.42999267578125
723754,CRM,2018-07-03,137.83999633789062
723755,CRM,2018-07-05,139.77000427246094
723756,CRM,2018-07-06,141.39999389648438
723757,CRM,2018-07-09,141.75999450683594
723758,CRM,2018-07-10,142.4499969482422
723759,CRM,2018-07-11,145.25
723760,CRM,2018-07-12,148.16000366210938
723761,CRM,2018-07-13,147.61000061035156
723762,CRM,2018-07-16,146.9600067138672
723763,CRM,2018-07-17,147.02000427246094
723764,CRM,2018-07-18,147.83999633789062
723765,CRM,2018-07-19,147.16000366210938
723766,CRM,2018-07-20,146.8699951171875
723767,CRM,2018-07-23,147.55999755859375
723768,CRM,2018-07-24,146.0
723769,CRM,2018-07-25,148.8699951171875
723770,CRM,2018-07-26,147.57000732421875
723771,CRM,2018-07-27,143.91000366210938
723772,CRM,2018-07-30,138.02999877929688
723773,CRM,2018-07-31,137.14999389648438
723774,CRM,2018-08-01,137.67999267578125
723775,CRM,2018-08-02,141.13999938964844
723776,CRM,2018-08-03,141.0399932861328
723777,CRM,2018-08-06,142.7100067138672
723778,CRM,2018-08-07,144.44000244140625
723779,CRM,2018-08-08,145.1699981689453
723780,CRM,2018-08-09,145.82000732421875
723781,CRM,2018-08-10,145.50999450683594
723782,CRM,2018-08-13,144.4499969482422
723783,CRM,2018-08-14,146.57000732421875
723784,CRM,2018-08-15,145.0399932861328
723785,CRM,2018-08-16,145.72999572753906
723786,CRM,2018-08-17,145.02000427246094
723787,CRM,2018-08-20,145.7100067138672
723788,CRM,2018-08-21,145.52999877929688
723789,CRM,2018-08-22,146.4600067138672
723790,CRM,2018-08-23,147.8300018310547
723791,CRM,2018-08-24,152.3000030517578
723792,CRM,2018-08-27,151.67999267578125
723793,CRM,2018-08-28,152.99000549316406
723794,CRM,2018-08-29,154.8000030517578
723795,CRM,2018-08-30,152.13999938964844
723796,CRM,2018-08-31,152.67999267578125
723797,CRM,2018-09-04,153.2100067138672
723798,CRM,2018-09-05,148.64999389648438
723799,CRM,2018-09-06,148.8300018310547
723800,CRM,2018-09-07,150.42999267578125
723801,CRM,2018-09-10,151.32000732421875
723802,CRM,2018-09-11,152.83999633789062
723803,CRM,2018-09-12,155.3699951171875
723804,CRM,2018-09-13,158.17999267578125
723805,CRM,2018-09-14,157.49000549316406
723806,CRM,2018-09-17,154.9199981689453
723807,CRM,2018-09-18,156.0
723808,CRM,2018-09-19,152.89999389648438
723809,CRM,2018-09-20,155.5
723810,CRM,2018-09-21,155.52000427246094
723811,CRM,2018-09-24,158.77999877929688
723812,CRM,2018-09-25,158.8699951171875
723813,CRM,2018-09-26,158.3300018310547
723814,CRM,2018-09-27,160.42999267578125
723815,CRM,2018-09-28,159.02999877929688
723816,CRM,2018-10-01,159.86000061035156
723817,CRM,2018-10-02,157.25999450683594
723818,CRM,2018-10-03,159.10000610351562
723819,CRM,2018-10-04,154.89999389648438
723820,CRM,2018-10-05,155.07000732421875
723821,CRM,2018-10-08,148.64999389648438
723822,CRM,2018-10-09,148.5
723823,CRM,2018-10-10,137.80999755859375
723824,CRM,2018-10-11,139.24000549316406
723825,CRM,2018-10-12,146.74000549316406
723826,CRM,2018-10-15,141.9499969482422
723827,CRM,2018-10-16,147.44000244140625
723828,CRM,2018-10-17,147.00999450683594
723829,CRM,2018-10-18,142.83999633789062
723830,CRM,2018-10-19,140.49000549316406
723831,CRM,2018-10-22,142.9499969482422
723832,CRM,2018-10-23,140.66000366210938
723833,CRM,2018-10-24,133.25999450683594
723834,CRM,2018-10-25,140.8000030517578
723835,CRM,2018-10-26,135.52000427246094
723836,CRM,2018-10-29,130.99000549316406
723837,CRM,2018-10-30,132.1699981689453
723838,CRM,2018-10-31,137.24000549316406
723839,CRM,2018-11-01,139.58999633789062
723840,CRM,2018-11-02,136.7899932861328
723841,CRM,2018-11-05,135.44000244140625
723842,CRM,2018-11-06,133.9499969482422
723843,CRM,2018-11-07,141.7899932861328
723844,CRM,2018-11-08,141.8699951171875
723845,CRM,2018-11-09,136.9199981689453
723846,CRM,2018-11-12,130.5
723847,CRM,2018-11-13,132.16000366210938
723848,CRM,2018-11-14,129.35000610351562
723849,CRM,2018-11-15,132.49000549316406
723850,CRM,2018-11-16,132.5500030517578
723851,CRM,2018-11-19,121.01000213623048
723852,CRM,2018-11-20,120.66999816894533
723853,CRM,2018-11-21,123.58999633789062
723854,CRM,2018-11-23,122.02999877929688
723855,CRM,2018-11-26,126.41000366210938
723856,CRM,2018-11-27,127.54000091552734
723857,CRM,2018-11-28,140.63999938964844
723858,CRM,2018-11-29,139.72000122070312
723859,CRM,2018-11-30,142.75999450683594
723860,CRM,2018-12-03,144.14999389648438
723861,CRM,2018-12-04,139.24000549316406
723862,CRM,2018-12-06,142.05999755859375
723863,CRM,2018-12-07,135.9499969482422
723864,CRM,2018-12-10,137.27000427246094
723865,CRM,2018-12-11,136.7899932861328
723866,CRM,2018-12-12,140.08999633789062
723867,CRM,2018-12-13,141.13999938964844
723868,CRM,2018-12-14,137.0399932861328
723869,CRM,2018-12-17,130.8300018310547
723870,CRM,2018-12-18,132.32000732421875
723871,CRM,2018-12-19,131.16000366210938
723872,CRM,2018-12-20,127.7300033569336
723873,CRM,2018-12-21,122.91000366210938
723874,CRM,2018-12-24,121.33000183105467
723875,CRM,2018-12-26,130.83999633789062
723876,CRM,2018-12-27,135.1999969482422
723877,CRM,2018-12-28,134.67999267578125
723878,CRM,2018-12-31,136.97000122070312
723879,CRM,2019-01-02,135.5500030517578
723880,CRM,2019-01-03,130.39999389648438
723881,CRM,2019-01-04,137.9600067138672
723882,CRM,2019-01-07,142.22000122070312
723883,CRM,2019-01-08,145.72000122070312
723884,CRM,2019-01-09,145.99000549316406
723885,CRM,2019-01-10,147.0399932861328
723886,CRM,2019-01-11,147.5500030517578
723887,CRM,2019-01-14,146.0500030517578
723888,CRM,2019-01-15,149.19000244140625
723889,CRM,2019-01-16,148.5399932861328
723890,CRM,2019-01-17,149.82000732421875
723891,CRM,2019-01-18,152.50999450683594
723892,CRM,2019-01-22,148.9499969482422
723893,CRM,2019-01-23,149.75
723894,CRM,2019-01-24,146.8699951171875
723895,CRM,2019-01-25,149.74000549316406
723896,CRM,2019-01-28,147.3300018310547
723897,CRM,2019-01-29,145.17999267578125
723898,CRM,2019-01-30,149.16000366210938
723899,CRM,2019-01-31,151.97000122070312
723900,CRM,2019-02-01,155.8699951171875
723901,CRM,2019-02-04,157.72000122070312
723902,CRM,2019-02-05,158.99000549316406
723903,CRM,2019-02-06,158.1300048828125
723904,CRM,2019-02-07,154.92999267578125
723905,CRM,2019-02-08,156.6699981689453
723906,CRM,2019-02-11,159.91000366210938
723907,CRM,2019-02-12,162.7899932861328
723908,CRM,2019-02-13,160.39999389648438
723909,CRM,2019-02-14,159.47000122070312
723910,CRM,2019-02-15,159.0500030517578
723911,CRM,2019-02-19,160.61000061035156
723912,CRM,2019-02-20,158.5399932861328
723913,CRM,2019-02-21,159.6300048828125
723914,CRM,2019-02-22,161.30999755859375
723915,CRM,2019-02-25,161.36000061035156
723916,CRM,2019-02-26,163.0
723917,CRM,2019-02-27,163.1199951171875
723918,CRM,2019-02-28,163.64999389648438
723919,CRM,2019-03-01,164.52999877929688
723920,CRM,2019-03-04,158.5
723921,CRM,2019-03-05,156.97000122070312
723922,CRM,2019-03-06,156.7899932861328
723923,CRM,2019-03-07,155.60000610351562
723924,CRM,2019-03-08,155.05999755859375
723925,CRM,2019-03-11,157.64999389648438
723926,CRM,2019-03-12,158.27999877929688
723927,CRM,2019-03-13,159.80999755859375
723928,CRM,2019-03-14,160.6699981689453
723929,CRM,2019-03-15,161.50999450683594
723930,CRM,2019-03-18,161.9499969482422
723931,CRM,2019-03-19,163.92999267578125
723932,CRM,2019-03-20,163.50999450683594
723933,CRM,2019-03-21,166.9499969482422
723934,CRM,2019-03-22,161.5
723935,CRM,2019-03-25,160.8800048828125
723936,CRM,2019-03-26,159.39999389648438
723937,CRM,2019-03-27,155.1199951171875
723938,CRM,2019-03-28,155.17999267578125
723939,CRM,2019-03-29,158.3699951171875
723940,CRM,2019-04-01,161.17999267578125
723941,CRM,2019-04-02,160.50999450683594
723942,CRM,2019-04-03,162.6199951171875
723943,CRM,2019-04-04,158.52000427246094
723944,CRM,2019-04-05,158.55999755859375
723945,CRM,2019-04-08,158.47000122070312
723946,CRM,2019-04-09,156.97000122070312
723947,CRM,2019-04-10,160.24000549316406
723948,CRM,2019-04-11,160.72999572753906
723949,CRM,2019-04-12,160.7100067138672
723950,CRM,2019-04-15,160.08999633789062
723951,CRM,2019-04-16,158.69000244140625
723952,CRM,2019-04-17,155.33999633789062
723953,CRM,2019-04-18,155.99000549316406
723954,CRM,2019-04-22,158.75999450683594
723955,CRM,2019-04-23,161.22999572753906
723956,CRM,2019-04-24,159.55999755859375
723957,CRM,2019-04-25,163.08999633789062
723958,CRM,2019-04-26,165.9600067138672
723959,CRM,2019-04-29,165.36000061035156
723960,CRM,2019-04-30,165.35000610351562
723961,CRM,2019-05-01,162.14999389648438
723962,CRM,2019-05-02,161.8300018310547
723963,CRM,2019-05-03,163.33999633789062
723964,CRM,2019-05-06,162.5
723965,CRM,2019-05-07,156.89999389648438
723966,CRM,2019-05-08,156.86000061035156
723967,CRM,2019-05-09,156.30999755859375
723968,CRM,2019-05-10,159.94000244140625
723969,CRM,2019-05-13,153.14999389648438
723970,CRM,2019-05-14,158.07000732421875
723971,CRM,2019-05-15,155.05999755859375
723972,CRM,2019-05-16,158.47999572753906
723973,CRM,2019-05-17,154.57000732421875
723974,CRM,2019-05-20,155.97999572753906
723975,CRM,2019-05-21,155.77999877929688
723976,CRM,2019-05-22,157.63999938964844
723977,CRM,2019-05-23,153.7100067138672
723978,CRM,2019-05-24,154.50999450683594
723979,CRM,2019-05-28,155.19000244140625
723980,CRM,2019-05-29,152.88999938964844
723981,CRM,2019-05-30,155.66000366210938
723982,CRM,2019-05-31,151.41000366210938
723983,CRM,2019-06-03,145.10000610351562
723984,CRM,2019-06-04,150.80999755859375
723985,CRM,2019-06-05,158.44000244140625
723986,CRM,2019-06-06,159.30999755859375
723987,CRM,2019-06-07,161.27000427246094
723988,CRM,2019-06-10,152.7899932861328
723989,CRM,2019-06-11,150.14999389648438
723990,CRM,2019-06-12,151.27999877929688
723991,CRM,2019-06-13,151.33999633789062
723992,CRM,2019-06-14,150.00999450683594
723993,CRM,2019-06-17,150.2899932861328
723994,CRM,2019-06-18,150.58999633789062
723995,CRM,2019-06-19,154.13999938964844
723996,CRM,2019-06-20,157.1999969482422
723997,CRM,2019-06-21,156.83999633789062
723998,CRM,2019-06-24,152.55999755859375
723999,CRM,2019-06-25,149.33999633789062
724000,CRM,2019-06-26,149.0399932861328
724001,CRM,2019-06-27,150.69000244140625
724002,CRM,2019-06-28,151.72999572753906
724003,CRM,2019-07-01,154.05999755859375
724004,CRM,2019-07-02,154.1199951171875
724005,CRM,2019-07-03,155.58999633789062
724006,CRM,2019-07-05,154.5800018310547
724007,CRM,2019-07-08,152.80999755859375
724008,CRM,2019-07-09,153.9499969482422
724009,CRM,2019-07-10,156.27000427246094
724010,CRM,2019-07-11,158.89999389648438
724011,CRM,2019-07-12,158.0800018310547
724012,CRM,2019-07-15,159.64999389648438
724013,CRM,2019-07-16,157.1300048828125
724014,CRM,2019-07-17,158.24000549316406
724015,CRM,2019-07-18,157.97999572753906
724016,CRM,2019-07-19,156.75
724017,CRM,2019-07-22,157.6999969482422
724018,CRM,2019-07-23,156.25
724019,CRM,2019-07-24,159.75
724020,CRM,2019-07-25,159.35000610351562
724021,CRM,2019-07-26,159.97000122070312
724022,CRM,2019-07-29,156.2100067138672
724023,CRM,2019-07-30,156.9600067138672
724024,CRM,2019-07-31,154.5
724025,CRM,2019-08-01,150.80999755859375
724026,CRM,2019-08-02,145.6999969482422
724027,CRM,2019-08-05,142.82000732421875
724028,CRM,2019-08-06,142.8000030517578
724029,CRM,2019-08-07,141.63999938964844
724030,CRM,2019-08-08,143.82000732421875
724031,CRM,2019-08-09,143.3699951171875
724032,CRM,2019-08-12,140.72000122070312
724033,CRM,2019-08-13,143.8800048828125
724034,CRM,2019-08-14,139.72000122070312
724035,CRM,2019-08-15,142.1300048828125
724036,CRM,2019-08-16,143.88999938964844
724037,CRM,2019-08-19,143.6699981689453
724038,CRM,2019-08-20,145.5399932861328
724039,CRM,2019-08-21,147.3800048828125
724040,CRM,2019-08-22,148.24000549316406
724041,CRM,2019-08-23,151.57000732421875
724042,CRM,2019-08-26,155.13999938964844
724043,CRM,2019-08-27,153.57000732421875
724044,CRM,2019-08-28,151.8300018310547
724045,CRM,2019-08-29,155.92999267578125
724046,CRM,2019-08-30,156.07000732421875
724047,CRM,2019-09-03,152.72999572753906
724048,CRM,2019-09-04,152.4600067138672
724049,CRM,2019-09-05,153.77000427246094
724050,CRM,2019-09-06,151.07000732421875
724051,CRM,2019-09-09,149.5399932861328
724052,CRM,2019-09-10,149.64999389648438
724053,CRM,2019-09-11,154.08999633789062
724054,CRM,2019-09-12,154.75
724055,CRM,2019-09-13,152.97999572753906
724056,CRM,2019-09-16,153.00999450683594
724057,CRM,2019-09-17,152.82000732421875
724058,CRM,2019-09-18,152.77000427246094
724059,CRM,2019-09-19,153.60000610351562
724060,CRM,2019-09-20,155.1999969482422
724061,CRM,2019-09-23,154.64999389648438
724062,CRM,2019-09-24,152.0500030517578
724063,CRM,2019-09-25,152.99000549316406
724064,CRM,2019-09-26,152.33999633789062
724065,CRM,2019-09-27,148.25999450683594
724066,CRM,2019-09-30,148.44000244140625
724067,CRM,2019-10-01,147.69000244140625
724068,CRM,2019-10-02,144.22000122070312
724069,CRM,2019-10-03,147.0
724070,CRM,2019-10-04,148.02999877929688
724071,CRM,2019-10-07,148.8000030517578
724072,CRM,2019-10-08,145.91000366210938
724073,CRM,2019-10-09,147.0500030517578
724074,CRM,2019-10-10,146.41000366210938
724075,CRM,2019-10-11,149.3699951171875
724076,CRM,2019-10-14,149.3699951171875
724077,CRM,2019-10-15,152.74000549316406
724078,CRM,2019-10-16,146.97000122070312
724079,CRM,2019-10-17,146.1699981689453
724080,CRM,2019-10-18,144.08999633789062
724081,CRM,2019-10-21,144.5500030517578
724082,CRM,2019-10-22,142.3300018310547
724083,CRM,2019-10-23,145.1300048828125
724084,CRM,2019-10-24,148.1199951171875
724085,CRM,2019-10-25,150.49000549316406
724086,CRM,2019-10-28,154.7899932861328
724087,CRM,2019-10-29,155.08999633789062
724088,CRM,2019-10-30,158.27999877929688
724089,CRM,2019-10-31,156.49000549316406
724090,CRM,2019-11-01,159.74000549316406
724091,CRM,2019-11-04,157.60000610351562
724092,CRM,2019-11-05,158.14999389648438
724093,CRM,2019-11-06,158.92999267578125
724094,CRM,2019-11-07,159.5
724095,CRM,2019-11-08,161.11000061035156
724096,CRM,2019-11-11,161.77999877929688
724097,CRM,2019-11-12,162.86000061035156
724098,CRM,2019-11-13,162.60000610351562
724099,CRM,2019-11-14,163.0500030517578
724100,CRM,2019-11-15,163.2100067138672
724101,CRM,2019-11-18,162.77000427246094
724102,CRM,2019-11-19,163.9600067138672
724103,CRM,2019-11-20,164.1999969482422
724104,CRM,2019-11-21,162.8800048828125
724105,CRM,2019-11-22,162.80999755859375
724106,CRM,2019-11-25,161.7100067138672
724107,CRM,2019-11-26,162.5399932861328
724108,CRM,2019-11-27,161.50999450683594
724109,CRM,2019-11-29,162.88999938964844
724110,CRM,2019-12-02,161.0
724111,CRM,2019-12-03,161.57000732421875
724112,CRM,2019-12-04,156.42999267578125
724113,CRM,2019-12-05,158.22000122070312
724114,CRM,2019-12-06,158.00999450683594
724115,CRM,2019-12-09,157.47999572753906
724116,CRM,2019-12-10,156.39999389648438
724117,CRM,2019-12-11,156.38999938964844
724118,CRM,2019-12-12,158.58999633789062
724119,CRM,2019-12-13,161.1300048828125
724120,CRM,2019-12-16,161.9600067138672
724121,CRM,2019-12-17,161.6300048828125
724122,CRM,2019-12-18,161.47999572753906
724123,CRM,2019-12-19,163.3300018310547
724124,CRM,2019-12-20,164.5500030517578
724125,CRM,2019-12-23,163.74000549316406
724126,CRM,2019-12-24,163.25
724127,CRM,2019-12-26,164.50999450683594
724128,CRM,2019-12-27,164.97999572753906
724129,CRM,2019-12-30,162.44000244140625
724130,CRM,2019-12-31,162.63999938964844
724131,CRM,2020-01-02,166.99000549316406
724132,CRM,2020-01-03,166.1699981689453
724133,CRM,2020-01-06,173.4499969482422
724134,CRM,2020-01-07,176.0
724135,CRM,2020-01-08,177.3300018310547
724136,CRM,2020-01-09,179.60000610351562
724137,CRM,2020-01-10,180.1999969482422
724138,CRM,2020-01-13,183.8500061035156
724139,CRM,2020-01-14,182.1199951171875
724140,CRM,2020-01-15,181.05999755859372
724141,CRM,2020-01-16,182.69000244140625
724142,CRM,2020-01-17,182.22999572753903
724143,CRM,2020-01-21,185.2700042724609
724144,CRM,2020-01-22,182.75
724145,CRM,2020-01-23,183.97999572753903
724146,CRM,2020-01-24,182.1100006103516
724147,CRM,2020-01-27,180.7100067138672
724148,CRM,2020-01-28,182.8500061035156
724149,CRM,2020-01-29,181.7700042724609
724150,CRM,2020-01-30,185.6699981689453
724151,CRM,2020-01-31,182.30999755859372
724152,CRM,2020-02-03,185.4199981689453
724153,CRM,2020-02-04,188.33999633789065
724154,CRM,2020-02-05,185.4900054931641
724155,CRM,2020-02-06,186.72999572753903
724156,CRM,2020-02-07,185.72000122070312
724157,CRM,2020-02-10,189.1199951171875
724158,CRM,2020-02-11,189.1100006103516
724159,CRM,2020-02-12,189.4600067138672
724160,CRM,2020-02-13,188.63999938964844
724161,CRM,2020-02-14,189.9499969482422
724162,CRM,2020-02-18,191.08999633789065
724163,CRM,2020-02-19,192.8699951171875
724164,CRM,2020-02-20,193.3600006103516
724165,CRM,2020-02-21,189.5
724166,CRM,2020-02-24,185.94000244140625
724167,CRM,2020-02-25,181.2700042724609
724168,CRM,2020-02-26,178.8699951171875
724169,CRM,2020-02-27,172.14999389648438
724170,CRM,2020-02-28,170.39999389648438
724171,CRM,2020-03-02,176.75999450683594
724172,CRM,2020-03-03,169.3699951171875
724173,CRM,2020-03-04,175.69000244140625
724174,CRM,2020-03-05,169.60000610351562
724175,CRM,2020-03-06,164.0800018310547
724176,CRM,2020-03-09,151.2100067138672
724177,CRM,2020-03-10,161.33999633789062
724178,CRM,2020-03-11,154.57000732421875
724179,CRM,2020-03-12,140.58999633789062
724180,CRM,2020-03-13,147.77999877929688
724181,CRM,2020-03-16,124.3000030517578
724182,CRM,2020-03-17,135.4199981689453
724183,CRM,2020-03-18,132.24000549316406
724184,CRM,2020-03-19,139.4600067138672
724185,CRM,2020-03-20,139.35000610351562
724186,CRM,2020-03-23,140.52000427246094
724187,CRM,2020-03-24,153.63999938964844
724188,CRM,2020-03-25,147.05999755859375
724189,CRM,2020-03-26,154.72999572753906
724190,CRM,2020-03-27,146.0
724191,CRM,2020-03-30,149.85000610351562
724192,CRM,2020-03-31,143.97999572753906
724193,CRM,2020-04-01,134.05999755859375
724194,CRM,2020-04-02,134.32000732421875
724195,CRM,2020-04-03,134.30999755859375
724196,CRM,2020-04-06,147.5500030517578
724197,CRM,2020-04-07,145.07000732421875
724198,CRM,2020-04-08,151.1199951171875
724199,CRM,2020-04-09,154.5500030517578
724200,CRM,2020-04-13,152.5
724201,CRM,2020-04-14,157.7100067138672
724202,CRM,2020-04-15,155.6300048828125
724203,CRM,2020-04-16,157.05999755859375
724204,CRM,2020-04-17,162.6199951171875
724205,CRM,2020-04-20,162.75999450683594
724206,CRM,2020-04-21,150.55999755859375
724207,CRM,2020-04-22,154.13999938964844
724208,CRM,2020-04-23,151.72000122070312
724209,CRM,2020-04-24,153.97999572753906
724210,CRM,2020-04-27,157.6300048828125
724211,CRM,2020-04-28,154.4600067138672
724212,CRM,2020-04-29,160.42999267578125
724213,CRM,2020-04-30,161.9499969482422
724214,CRM,2020-05-01,156.3699951171875
724215,CRM,2020-05-04,161.47000122070312
724216,CRM,2020-05-05,163.25
724217,CRM,2020-05-06,163.6699981689453
724218,CRM,2020-05-07,169.89999389648438
724219,CRM,2020-05-08,175.89999389648438
724220,CRM,2020-05-11,182.6699981689453
724221,CRM,2020-05-12,177.5399932861328
724222,CRM,2020-05-13,169.63999938964844
724223,CRM,2020-05-14,167.0
724224,CRM,2020-05-15,171.3300018310547
724225,CRM,2020-05-18,172.5
724226,CRM,2020-05-19,176.0399932861328
724227,CRM,2020-05-20,176.92999267578125
724228,CRM,2020-05-21,175.25999450683594
724229,CRM,2020-05-22,177.85000610351562
724230,CRM,2020-05-26,176.52000427246094
724231,CRM,2020-05-27,176.60000610351562
724232,CRM,2020-05-28,181.1000061035156
724233,CRM,2020-05-29,174.7899932861328
724234,CRM,2020-06-01,176.36000061035156
724235,CRM,2020-06-02,174.22999572753906
724236,CRM,2020-06-03,174.99000549316406
724237,CRM,2020-06-04,171.44000244140625
724238,CRM,2020-06-05,173.8800048828125
724239,CRM,2020-06-08,176.5500030517578
724240,CRM,2020-06-09,174.55999755859375
724241,CRM,2020-06-10,182.1000061035156
724242,CRM,2020-06-11,172.0500030517578
724243,CRM,2020-06-12,175.11000061035156
724244,CRM,2020-06-15,178.61000061035156
724245,CRM,2020-06-16,180.47999572753903
724246,CRM,2020-06-17,181.3999938964844
724247,CRM,2020-06-18,187.66000366210935
724248,CRM,2020-06-19,186.9499969482422
724249,CRM,2020-06-22,191.6499938964844
724250,CRM,2020-06-23,189.05999755859372
724251,CRM,2020-06-24,185.5500030517578
724252,CRM,2020-06-25,188.33999633789065
724253,CRM,2020-06-26,183.1699981689453
724254,CRM,2020-06-29,183.3300018310547
724255,CRM,2020-06-30,187.3300018310547
724256,CRM,2020-07-01,191.88999938964844
724257,CRM,2020-07-02,192.52999877929688
724258,CRM,2020-07-06,197.72000122070312
724259,CRM,2020-07-07,196.3800048828125
724260,CRM,2020-07-08,200.27999877929688
724261,CRM,2020-07-09,200.7400054931641
724262,CRM,2020-07-10,198.8800048828125
724263,CRM,2020-07-13,188.33999633789065
724264,CRM,2020-07-14,189.55999755859372
724265,CRM,2020-07-15,188.08999633789065
724266,CRM,2020-07-16,185.50999450683597
724267,CRM,2020-07-17,187.77999877929688
724268,CRM,2020-07-20,195.08999633789065
724269,CRM,2020-07-21,190.8000030517578
724270,CRM,2020-07-22,191.30999755859372
724271,CRM,2020-07-23,188.5399932861328
724272,CRM,2020-07-24,188.4900054931641
724273,CRM,2020-07-27,190.9600067138672
724274,CRM,2020-07-28,189.5
724275,CRM,2020-07-29,193.6100006103516
724276,CRM,2020-07-30,191.6999969482422
724277,CRM,2020-07-31,194.8500061035156
724278,CRM,2020-08-03,203.19000244140625
724279,CRM,2020-08-04,201.41000366210935
724280,CRM,2020-08-05,202.63999938964844
724281,CRM,2020-08-06,207.7899932861328
724282,CRM,2020-08-07,201.0500030517578
724283,CRM,2020-08-10,197.16000366210935
724284,CRM,2020-08-11,191.9900054931641
724285,CRM,2020-08-12,192.6199951171875
724286,CRM,2020-08-13,195.13999938964844
724287,CRM,2020-08-14,193.4600067138672
724288,CRM,2020-08-17,196.7400054931641
724289,CRM,2020-08-18,204.00999450683597
724290,CRM,2020-08-19,205.1100006103516
724291,CRM,2020-08-20,209.50999450683597
724292,CRM,2020-08-21,207.52999877929688
724293,CRM,2020-08-24,208.4600067138672
724294,CRM,2020-08-25,216.0500030517578
724295,CRM,2020-08-26,272.32000732421875
724296,CRM,2020-08-27,276.32000732421875
724297,CRM,2020-08-28,271.1000061035156
724298,CRM,2020-08-31,272.6499938964844
724299,CRM,2020-09-01,281.25
724300,CRM,2020-09-02,276.69000244140625
724301,CRM,2020-09-03,265.010009765625
724302,CRM,2020-09-04,254.6999969482422
724303,CRM,2020-09-08,241.2700042724609
724304,CRM,2020-09-09,250.42999267578125
724305,CRM,2020-09-10,247.8000030517578
724306,CRM,2020-09-11,243.1000061035156
724307,CRM,2020-09-14,246.63999938964844
724308,CRM,2020-09-15,251.67999267578125
724309,CRM,2020-09-16,250.6000061035156
724310,CRM,2020-09-17,244.52999877929688
724311,CRM,2020-09-18,242.77999877929688
724312,CRM,2020-09-21,245.0500030517578
724313,CRM,2020-09-22,247.77999877929688
724314,CRM,2020-09-23,235.9900054931641
724315,CRM,2020-09-24,237.5500030517578
724316,CRM,2020-09-25,242.7400054931641
724317,CRM,2020-09-28,246.6699981689453
724318,CRM,2020-09-29,247.4499969482422
724319,CRM,2020-09-30,251.32000732421875
724320,CRM,2020-10-01,253.4499969482422
724321,CRM,2020-10-02,247.8500061035156
724322,CRM,2020-10-05,251.52999877929688
724323,CRM,2020-10-06,250.13999938964844
724324,CRM,2020-10-07,259.9800109863281
724325,CRM,2020-10-08,260.2200012207031
724326,CRM,2020-10-09,265.9800109863281
724327,CRM,2020-10-12,267.07000732421875
724328,CRM,2020-10-13,266.8299865722656
724329,CRM,2020-10-14,261.8299865722656
724330,CRM,2020-10-15,257.7200012207031
724331,CRM,2020-10-16,258.54998779296875
724332,CRM,2020-10-19,255.00999450683597
724333,CRM,2020-10-20,255.97000122070312
724334,CRM,2020-10-21,254.22999572753903
724335,CRM,2020-10-22,249.6699981689453
724336,CRM,2020-10-23,250.5200042724609
724337,CRM,2020-10-26,241.97999572753903
724338,CRM,2020-10-27,250.3000030517578
724339,CRM,2020-10-28,238.42999267578125
724340,CRM,2020-10-29,237.13999938964844
724341,CRM,2020-10-30,232.2700042724609
724342,CRM,2020-11-02,232.4499969482422
724343,CRM,2020-11-03,237.1300048828125
724344,CRM,2020-11-04,250.7400054931641
724345,CRM,2020-11-05,260.2200012207031
724346,CRM,2020-11-06,260.1499938964844
724347,CRM,2020-11-09,259.2799987792969
724348,CRM,2020-11-10,247.66000366210935
724349,CRM,2020-11-11,254.17999267578125
724350,CRM,2020-11-12,249.4199981689453
724351,CRM,2020-11-13,249.50999450683597
724352,CRM,2020-11-16,249.88999938964844
724353,CRM,2020-11-17,256.1700134277344
724354,CRM,2020-11-18,257.1600036621094
724355,CRM,2020-11-19,264.6499938964844
724356,CRM,2020-11-20,258.0400085449219
724357,CRM,2020-11-23,257.6400146484375
724358,CRM,2020-11-24,260.8399963378906
724359,CRM,2020-11-25,246.82000732421875
724360,CRM,2020-11-27,247.6300048828125
724361,CRM,2020-11-30,245.8000030517578
724362,CRM,2020-12-01,241.3500061035156
724363,CRM,2020-12-02,220.77999877929688
724364,CRM,2020-12-03,220.97000122070312
724365,CRM,2020-12-04,225.8600006103516
724366,CRM,2020-12-07,227.6999969482422
724367,CRM,2020-12-08,227.8600006103516
724368,CRM,2020-12-09,220.57000732421875
724369,CRM,2020-12-10,222.9199981689453
724370,CRM,2020-12-11,222.4199981689453
724371,CRM,2020-12-14,221.2700042724609
724372,CRM,2020-12-15,220.1499938964844
724373,CRM,2020-12-16,223.6199951171875
724374,CRM,2020-12-17,225.9199981689453
724375,CRM,2020-12-18,227.42999267578125
724376,CRM,2020-12-21,226.47000122070312
724377,CRM,2020-12-22,231.1699981689453
724378,CRM,2020-12-23,227.42999267578125
724379,CRM,2020-12-24,225.77999877929688
724380,CRM,2020-12-28,224.63999938964844
724381,CRM,2020-12-29,222.4600067138672
724382,CRM,2020-12-30,222.3999938964844
724383,CRM,2020-12-31,222.52999877929688
724384,CRM,2021-01-04,220.30999755859372
724385,CRM,2021-01-05,221.5200042724609
724386,CRM,2021-01-06,216.1499938964844
724387,CRM,2021-01-07,217.97999572753903
724388,CRM,2021-01-08,222.0399932861328
724389,CRM,2021-01-11,218.25
724390,CRM,2021-01-12,215.5200042724609
724391,CRM,2021-01-13,218.17999267578125
724392,CRM,2021-01-14,215.6000061035156
724393,CRM,2021-01-15,213.13999938964844
724394,CRM,2021-01-19,216.75999450683597
724395,CRM,2021-01-20,223.44000244140625
724396,CRM,2021-01-21,222.1699981689453
724397,CRM,2021-01-22,225.7700042724609
724398,CRM,2021-01-25,225.9199981689453
724399,CRM,2021-01-26,226.25999450683597
724400,CRM,2021-01-27,224.77999877929688
724401,CRM,2021-01-28,226.5
724402,CRM,2021-01-29,225.55999755859372
724403,CRM,2021-02-01,228.4600067138672
724404,CRM,2021-02-02,234.1999969482422
724405,CRM,2021-02-03,234.82000732421875
724406,CRM,2021-02-04,237.97999572753903
724407,CRM,2021-02-05,238.88999938964844
724408,CRM,2021-02-08,238.92999267578125
724409,CRM,2021-02-09,236.6999969482422
724410,CRM,2021-02-10,236.72000122070312
724411,CRM,2021-02-11,241.2400054931641
724412,CRM,2021-02-12,240.3699951171875
724413,CRM,2021-02-16,248.58999633789065
724414,CRM,2021-02-17,247.66000366210935
724415,CRM,2021-02-18,247.00999450683597
724416,CRM,2021-02-19,246.55999755859372
724417,CRM,2021-02-22,240.9499969482422
724418,CRM,2021-02-23,235.63999938964844
724419,CRM,2021-02-24,240.47000122070312
724420,CRM,2021-02-25,231.0800018310547
724421,CRM,2021-02-26,216.5
724422,CRM,2021-03-01,217.5399932861328
724423,CRM,2021-03-02,213.47000122070312
724424,CRM,2021-03-03,206.0
724425,CRM,2021-03-04,205.3300018310547
724426,CRM,2021-03-05,210.75999450683597
724427,CRM,2021-03-08,207.72000122070312
724428,CRM,2021-03-09,211.52999877929688
724429,CRM,2021-03-10,211.9600067138672
724430,CRM,2021-03-11,215.9499969482422
724431,CRM,2021-03-12,212.2100067138672
724432,CRM,2021-03-15,212.8000030517578
724433,CRM,2021-03-16,214.47999572753903
724434,CRM,2021-03-17,213.1199951171875
724435,CRM,2021-03-18,209.47999572753903
724436,CRM,2021-03-19,212.1999969482422
724437,CRM,2021-03-22,215.1699981689453
724438,CRM,2021-03-23,215.0
724439,CRM,2021-03-24,209.52999877929688
724440,CRM,2021-03-25,205.44000244140625
724441,CRM,2021-03-26,209.08999633789065
724442,CRM,2021-03-29,210.7700042724609
724443,CRM,2021-03-30,210.0
724444,CRM,2021-03-31,211.8699951171875
724445,CRM,2021-04-01,218.72000122070312
724446,CRM,2021-04-05,220.2899932861328
724447,CRM,2021-04-06,221.08999633789065
724448,CRM,2021-04-07,220.7899932861328
724449,CRM,2021-04-08,224.4499969482422
724450,CRM,2021-04-09,231.27999877929688
724451,CRM,2021-04-12,228.75999450683597
724452,CRM,2021-04-13,232.0
724453,CRM,2021-04-14,228.0200042724609
724454,CRM,2021-04-15,233.0
724455,CRM,2021-04-16,231.91000366210935
724456,CRM,2021-04-19,230.5
724457,CRM,2021-04-20,227.9600067138672
724458,CRM,2021-04-21,230.55999755859372
724459,CRM,2021-04-22,231.3500061035156
724460,CRM,2021-04-23,233.50999450683597
724461,CRM,2021-04-26,235.4600067138672
724462,CRM,2021-04-27,234.2100067138672
724463,CRM,2021-04-28,236.8800048828125
724464,CRM,2021-04-29,234.3600006103516
724465,CRM,2021-04-30,230.32000732421875
724466,CRM,2021-05-03,223.75999450683597
724467,CRM,2021-05-04,217.17999267578125
724468,CRM,2021-05-05,215.3999938964844
724469,CRM,2021-05-06,218.0500030517578
724470,CRM,2021-05-07,216.5
724471,CRM,2021-05-10,213.88999938964844
724472,CRM,2021-05-11,215.55999755859372
724473,CRM,2021-05-12,210.5399932861328
724474,CRM,2021-05-13,211.8600006103516
724475,CRM,2021-05-14,217.66000366210935
724476,CRM,2021-05-17,215.05999755859372
724477,CRM,2021-05-18,214.3300018310547
724478,CRM,2021-05-19,221.33999633789065
724479,CRM,2021-05-20,223.77999877929688
724480,CRM,2021-05-21,222.5800018310547
724481,CRM,2021-05-24,226.9900054931641
724482,CRM,2021-05-25,227.7100067138672
724483,CRM,2021-05-26,229.67999267578125
724484,CRM,2021-05-27,225.8300018310547
724485,CRM,2021-05-28,238.1000061035156
724486,CRM,2021-06-01,236.1999969482422
724487,CRM,2021-06-02,234.6199951171875
724488,CRM,2021-06-03,230.83999633789065
724489,CRM,2021-06-04,237.47999572753903
724490,CRM,2021-06-07,238.13999938964844
724491,CRM,2021-06-08,236.4199981689453
724492,CRM,2021-06-09,236.08999633789065
724493,CRM,2021-06-10,240.19000244140625
724494,CRM,2021-06-11,240.30999755859372
724495,CRM,2021-06-14,246.25999450683597
724496,CRM,2021-06-15,242.5800018310547
724497,CRM,2021-06-16,242.38999938964844
724498,CRM,2021-06-17,244.42999267578125
724499,CRM,2021-06-18,242.77999877929688
724500,CRM,2021-06-21,244.47999572753903
724501,CRM,2021-06-22,243.1100006103516
724502,CRM,2021-06-23,241.83999633789065
724503,CRM,2021-06-24,243.7700042724609
724504,CRM,2021-06-25,241.8699951171875
724505,CRM,2021-06-28,244.57000732421875
724506,CRM,2021-06-29,245.80999755859372
724507,CRM,2021-06-30,244.2700042724609
724508,CRM,2021-07-01,244.97999572753903
724509,CRM,2021-07-02,248.1999969482422
724510,CRM,2021-07-06,250.25
724511,CRM,2021-07-07,248.44000244140625
724512,CRM,2021-07-08,245.8000030517578
724513,CRM,2021-07-09,245.05999755859372
724514,CRM,2021-07-12,242.91000366210935
724515,CRM,2021-07-13,244.0200042724609
724516,CRM,2021-07-14,242.42999267578125
724517,CRM,2021-07-15,237.5800018310547
724518,CRM,2021-07-16,238.42999267578125
724519,CRM,2021-07-19,237.5500030517578
724520,CRM,2021-07-20,240.1100006103516
724521,CRM,2021-07-21,242.1100006103516
724522,CRM,2021-07-22,248.27999877929688
724523,CRM,2021-07-23,248.25
724524,CRM,2021-07-26,247.6000061035156
724525,CRM,2021-07-27,243.50999450683597
724526,CRM,2021-07-28,243.9600067138672
724527,CRM,2021-07-29,244.0399932861328
724528,CRM,2021-07-30,241.92999267578125
724529,CRM,2021-08-02,240.8600006103516
724530,CRM,2021-08-03,241.1300048828125
724531,CRM,2021-08-04,244.1699981689453
724532,CRM,2021-08-05,250.55999755859372
724533,CRM,2021-08-06,250.58999633789065
724534,CRM,2021-08-09,249.32000732421875
724535,CRM,2021-08-10,243.38999938964844
724536,CRM,2021-08-11,242.27999877929688
724537,CRM,2021-08-12,248.38999938964844
724538,CRM,2021-08-13,251.55999755859372
724539,CRM,2021-08-16,249.1999969482422
724540,CRM,2021-08-17,246.9900054931641
724541,CRM,2021-08-18,251.22000122070312
724542,CRM,2021-08-19,253.07000732421875
724543,CRM,2021-08-20,256.1300048828125
724544,CRM,2021-08-23,260.5199890136719
724545,CRM,2021-08-24,259.6600036621094
724546,CRM,2021-08-25,260.8500061035156
724547,CRM,2021-08-26,267.7900085449219
724548,CRM,2021-08-27,266.5299987792969
724549,CRM,2021-08-30,264.9700012207031
724550,CRM,2021-08-31,265.2699890136719
724551,CRM,2021-09-01,268.32000732421875
724552,CRM,2021-09-02,264.1499938964844
724553,CRM,2021-09-03,267.0799865722656
724554,CRM,2021-09-07,265.2099914550781
724555,CRM,2021-09-08,262.6199951171875
724556,CRM,2021-09-09,260.739990234375
724557,CRM,2021-09-10,257.20001220703125
724558,CRM,2021-09-13,254.1100006103516
724559,CRM,2021-09-14,254.3699951171875
724560,CRM,2021-09-15,256.1600036621094
724561,CRM,2021-09-16,260.3599853515625
724562,CRM,2021-09-17,260.5299987792969
724563,CRM,2021-09-20,258.2200012207031
724564,CRM,2021-09-21,257.9700012207031
724565,CRM,2021-09-22,259.1700134277344
724566,CRM,2021-09-23,277.8599853515625
724567,CRM,2021-09-24,285.6300048828125
724568,CRM,2021-09-27,279.67999267578125
724569,CRM,2021-09-28,272.2799987792969
724570,CRM,2021-09-29,270.5
724571,CRM,2021-09-30,271.2200012207031
724572,CRM,2021-10-01,275.260009765625
724573,CRM,2021-10-04,270.8599853515625
724574,CRM,2021-10-05,271.7699890136719
724575,CRM,2021-10-06,275.2699890136719
724576,CRM,2021-10-07,274.5799865722656
724577,CRM,2021-10-08,272.4800109863281
724578,CRM,2021-10-11,273.75
724579,CRM,2021-10-12,279.0
724580,CRM,2021-10-13,284.4100036621094
724581,CRM,2021-10-14,290.0199890136719
724582,CRM,2021-10-15,291.6600036621094
724583,CRM,2021-10-18,291.70001220703125
724584,CRM,2021-10-19,292.3399963378906
724585,CRM,2021-10-20,290.0899963378906
724586,CRM,2021-10-21,289.8099975585937
724587,CRM,2021-10-22,292.5599975585937
724588,CRM,2021-10-25,293.9200134277344
724589,CRM,2021-10-26,295.1099853515625
724590,CRM,2021-10-27,295.1499938964844
724591,CRM,2021-10-28,298.3800048828125
724592,CRM,2021-10-29,299.69000244140625
724593,CRM,2021-11-01,302.760009765625
724594,CRM,2021-11-02,302.95001220703125
724595,CRM,2021-11-03,302.8900146484375
724596,CRM,2021-11-04,308.0400085449219
724597,CRM,2021-11-05,307.25
724598,CRM,2021-11-08,309.9599914550781
724599,CRM,2021-11-09,309.7099914550781
724600,CRM,2021-11-10,299.6700134277344
724601,CRM,2021-11-11,302.9800109863281
724602,CRM,2021-11-12,306.6499938964844
724603,CRM,2021-11-15,305.489990234375
724604,CRM,2021-11-16,307.0899963378906
724605,CRM,2021-11-17,308.0199890136719
724606,CRM,2021-11-18,302.989990234375
724607,CRM,2021-11-19,301.1700134277344
724608,CRM,2021-11-22,296.8399963378906
724609,CRM,2021-11-23,291.4200134277344
724610,CRM,2021-11-24,289.1700134277344
724611,CRM,2021-11-26,284.2099914550781
724612,CRM,2021-11-29,296.739990234375
724613,CRM,2021-11-30,284.9599914550781
724614,CRM,2021-12-01,251.5
724615,CRM,2021-12-02,261.20001220703125
724616,CRM,2021-12-03,258.32000732421875
724617,CRM,2021-12-06,258.75
724618,CRM,2021-12-07,266.989990234375
724619,CRM,2021-12-08,266.3099975585937
724620,CRM,2021-12-09,264.32000732421875
724621,CRM,2021-12-10,266.0299987792969
724622,CRM,2021-12-13,265.760009765625
724623,CRM,2021-12-14,255.58999633789065
724624,CRM,2021-12-15,260.0400085449219
724625,CRM,2021-12-16,253.1199951171875
724626,CRM,2021-12-17,252.92999267578125
724627,CRM,2021-12-20,247.2100067138672
724628,CRM,2021-12-21,252.5500030517578
724629,CRM,2021-12-22,252.8000030517578
724630,CRM,2021-12-23,253.13999938964844
724631,CRM,2021-12-27,258.29998779296875
724632,CRM,2021-12-28,255.4499969482422
724633,CRM,2021-12-29,254.5399932861328
724634,CRM,2021-12-30,255.3300018310547
724635,CRM,2021-12-31,254.1300048828125
724636,CRM,2022-01-03,255.4600067138672
724637,CRM,2022-01-04,248.22999572753903
724638,CRM,2022-01-05,227.6699981689453
724639,CRM,2022-01-06,229.1499938964844
724640,CRM,2022-01-07,228.30999755859372
724641,CRM,2022-01-10,229.6300048828125
724642,CRM,2022-01-11,234.83999633789065
724643,CRM,2022-01-12,237.8300018310547
724644,CRM,2022-01-13,228.6300048828125
724645,CRM,2022-01-14,231.22999572753903
724646,CRM,2022-01-18,226.05999755859372
724647,CRM,2022-01-19,226.2700042724609
724648,CRM,2022-01-20,222.94000244140625
724649,CRM,2022-01-21,218.6300048828125
724650,CRM,2022-01-24,223.02999877929688
724651,CRM,2022-01-25,215.38999938964844
724652,CRM,2022-01-26,211.0
724653,CRM,2022-01-27,212.7400054931641
724654,CRM,2022-01-28,222.1300048828125
724655,CRM,2022-01-31,232.6300048828125
724656,CRM,2022-02-01,232.1199951171875
724657,CRM,2022-02-02,225.00999450683597
724658,CRM,2022-02-03,212.7700042724609
724659,CRM,2022-02-04,219.22999572753903
724660,CRM,2022-02-07,216.97000122070312
724661,CRM,2022-02-08,217.42999267578125
724662,CRM,2022-02-09,222.0399932861328
724663,CRM,2022-02-10,217.6699981689453
724664,CRM,2022-02-11,207.8999938964844
724665,CRM,2022-02-14,206.3999938964844
724666,CRM,2022-02-15,214.25
724667,CRM,2022-02-16,211.7400054931641
724668,CRM,2022-02-17,200.02999877929688
724669,CRM,2022-02-18,196.83999633789065
724670,CRM,2022-02-22,195.1300048828125
724671,CRM,2022-02-23,190.5399932861328
724672,CRM,2022-02-24,204.2899932861328
724673,CRM,2022-02-25,208.08999633789065
724674,CRM,2022-02-28,210.52999877929688
724675,CRM,2022-03-01,208.88999938964844
724676,CRM,2022-03-02,210.38999938964844
724677,CRM,2022-03-03,204.75
724678,CRM,2022-03-04,203.00999450683597
724679,CRM,2022-03-07,196.22999572753903
724680,CRM,2022-03-08,192.0800018310547
724681,CRM,2022-03-09,203.16000366210935
724682,CRM,2022-03-10,200.1499938964844
724683,CRM,2022-03-11,197.8999938964844
724684,CRM,2022-03-14,193.1199951171875
724685,CRM,2022-03-15,196.13999938964844
724686,CRM,2022-03-16,205.57000732421875
724687,CRM,2022-03-17,210.41000366210935
724688,CRM,2022-03-18,218.8000030517578
724689,CRM,2022-03-21,213.72000122070312
724690,CRM,2022-03-22,218.2100067138672
724691,CRM,2022-03-23,211.1100006103516
724692,CRM,2022-03-24,213.97999572753903
724693,CRM,2022-03-25,211.02999877929688
724694,CRM,2022-03-28,215.27999877929688
724695,CRM,2022-03-29,221.2899932861328
724696,CRM,2022-03-30,214.94000244140625
724697,CRM,2022-03-31,212.32000732421875
724698,CRM,2022-04-01,212.25
724699,CRM,2022-04-04,218.8500061035156
724700,CRM,2022-04-05,210.13999938964844
724701,CRM,2022-04-06,200.82000732421875
724702,CRM,2022-04-07,200.16000366210935
724703,CRM,2022-04-08,197.1699981689453
724704,CRM,2022-04-11,195.4499969482422
724705,CRM,2022-04-12,194.80999755859372
724706,CRM,2022-04-13,195.72000122070312
724707,CRM,2022-04-14,189.41000366210935
724708,CRM,2022-04-18,187.00999450683597
724709,CRM,2022-04-19,191.38999938964844
724710,CRM,2022-04-20,186.22999572753903
724711,CRM,2022-04-21,177.22999572753906
724712,CRM,2022-04-22,171.42999267578125
724713,CRM,2022-04-25,174.57000732421875
724714,CRM,2022-04-26,170.0800018310547
724715,CRM,2022-04-27,174.67999267578125
724716,CRM,2022-04-28,185.7400054931641
724717,CRM,2022-04-29,175.94000244140625
724718,CRM,2022-05-02,177.57000732421875
724719,CRM,2022-05-03,178.36000061035156
724720,CRM,2022-05-04,185.47999572753903
724721,CRM,2022-05-05,172.3000030517578
724722,CRM,2022-05-06,169.6999969482422
724723,CRM,2022-05-09,163.60000610351562
724724,CRM,2022-05-10,167.14999389648438
724725,CRM,2022-05-11,161.27000427246094
724726,CRM,2022-05-12,160.4199981689453
724727,CRM,2022-05-13,166.91000366210938
724728,CRM,2022-05-16,164.1199951171875
724729,CRM,2022-05-17,163.72999572753906
724730,CRM,2022-05-18,157.3300018310547
724731,CRM,2022-05-19,155.60000610351562
724732,CRM,2022-05-20,159.64999389648438
724733,CRM,2022-05-23,160.32000732421875
724734,CRM,2022-05-24,156.92999267578125
724735,CRM,2022-05-25,159.64999389648438
724736,CRM,2022-05-26,162.4600067138672
724737,CRM,2022-05-27,165.10000610351562
724738,CRM,2022-05-31,160.24000549316406
724739,CRM,2022-06-01,176.07000732421875
724740,CRM,2022-06-02,188.3999938964844
724741,CRM,2022-06-03,184.91000366210935
724742,CRM,2022-06-06,182.8699951171875
724743,CRM,2022-06-07,187.1499938964844
724744,CRM,2022-06-08,189.19000244140625
724745,CRM,2022-06-09,187.1100006103516
724746,CRM,2022-06-10,178.4499969482422
724747,CRM,2022-06-13,166.02999877929688
724748,CRM,2022-06-14,164.4499969482422
724749,CRM,2022-06-15,168.5500030517578
724750,CRM,2022-06-16,159.85000610351562
724751,CRM,2022-06-17,163.25999450683594
724752,CRM,2022-06-21,166.8300018310547
724753,CRM,2022-06-22,167.4499969482422
724754,CRM,2022-06-23,173.0500030517578
724755,CRM,2022-06-24,185.9199981689453
724756,CRM,2022-06-27,181.30999755859372
724757,CRM,2022-06-28,171.4600067138672
724758,CRM,2022-06-29,170.61000061035156
724759,CRM,2022-06-30,165.0399932861328
724760,CRM,2022-07-01,168.1999969482422
724761,CRM,2022-07-05,172.1999969482422
724762,CRM,2022-07-06,172.72999572753906
724763,CRM,2022-07-07,176.63999938964844
724764,CRM,2022-07-08,175.5
724765,CRM,2022-07-11,174.36000061035156
724766,CRM,2022-07-12,166.3300018310547
724767,CRM,2022-07-13,163.49000549316406
724768,CRM,2022-07-14,161.0399932861328
724769,CRM,2022-07-15,167.3800048828125
724770,CRM,2022-07-18,167.88999938964844
724771,CRM,2022-07-19,173.80999755859375
724772,CRM,2022-07-20,182.4499969482422
724773,CRM,2022-07-21,185.3500061035156
724774,CRM,2022-07-22,182.47000122070312
724775,CRM,2022-07-25,177.2899932861328
724776,CRM,2022-07-26,170.4600067138672
724777,CRM,2022-07-27,180.3000030517578
724778,CRM,2022-07-28,181.2899932861328
724779,CRM,2022-07-29,184.0200042724609
724780,CRM,2022-08-01,182.97999572753903
724781,CRM,2022-08-02,183.7899932861328
724782,CRM,2022-08-03,189.6499938964844
724783,CRM,2022-08-04,191.2700042724609
724784,CRM,2022-08-05,190.1699981689453
724785,CRM,2022-08-08,189.75
724786,CRM,2022-08-09,182.2400054931641
724787,CRM,2022-08-10,188.6100006103516
724788,CRM,2022-08-11,186.72999572753903
724789,CRM,2022-08-12,189.88999938964844
724790,CRM,2022-08-15,191.05999755859372
724791,CRM,2022-08-16,189.58999633789065
724792,CRM,2022-08-17,187.9600067138672
724793,CRM,2022-08-18,187.92999267578125
724794,CRM,2022-08-19,183.7700042724609
724795,CRM,2022-08-22,176.97999572753906
724796,CRM,2022-08-23,176.0
724797,CRM,2022-08-24,180.00999450683594
724798,CRM,2022-08-25,173.91000366210938
724799,CRM,2022-08-26,165.22999572753906
724800,CRM,2022-08-29,160.2100067138672
724801,CRM,2022-08-30,159.6699981689453
724802,CRM,2022-08-31,156.1199951171875
724803,CRM,2022-09-01,153.52999877929688
724804,CRM,2022-09-02,153.69000244140625
724805,CRM,2022-09-06,151.72000122070312
724806,CRM,2022-09-07,153.27999877929688
724807,CRM,2022-09-08,156.89999389648438
724808,CRM,2022-09-09,162.58999633789062
724809,CRM,2022-09-12,165.6300048828125
724810,CRM,2022-09-13,158.10000610351562
724811,CRM,2022-09-14,160.27999877929688
724812,CRM,2022-09-15,154.77999877929688
724813,CRM,2022-09-16,151.50999450683594
724814,CRM,2022-09-19,152.8300018310547
724815,CRM,2022-09-20,149.8000030517578
724816,CRM,2022-09-21,147.6300048828125
724817,CRM,2022-09-22,150.14999389648438
724818,CRM,2022-09-23,147.00999450683594
724819,CRM,2022-09-26,146.32000732421875
724820,CRM,2022-09-27,148.88999938964844
724821,CRM,2022-09-28,150.1699981689453
724822,CRM,2022-09-29,146.80999755859375
724823,CRM,2022-09-30,143.83999633789062
724824,CRM,2022-10-03,147.89999389648438
724825,CRM,2022-10-04,155.72999572753906
724826,CRM,2022-10-05,156.22999572753906
724827,CRM,2022-10-06,155.4600067138672
724828,CRM,2022-10-07,150.2899932861328
724829,CRM,2022-10-10,145.63999938964844
724830,CRM,2022-10-11,142.57000732421875
724831,CRM,2022-10-12,142.2899932861328
724832,CRM,2022-10-13,145.44000244140625
724833,CRM,2022-10-14,142.22000122070312
724834,CRM,2022-10-17,147.17999267578125
724835,CRM,2022-10-18,153.52999877929688
724836,CRM,2022-10-19,153.6699981689453
724837,CRM,2022-10-20,157.5
724838,CRM,2022-10-21,160.1699981689453
724839,CRM,2022-10-24,160.64999389648438
724840,CRM,2022-10-25,165.27000427246094
724841,CRM,2022-10-26,159.91000366210938
724842,CRM,2022-10-27,159.75
724843,CRM,2022-10-28,163.02000427246094
724844,CRM,2022-10-31,162.58999633789062
724845,CRM,2022-11-01,159.82000732421875
724846,CRM,2022-11-02,150.00999450683594
724847,CRM,2022-11-03,146.3300018310547
724848,CRM,2022-11-04,139.77000427246094
724849,CRM,2022-11-07,144.58999633789062
724850,CRM,2022-11-08,147.10000610351562
724851,CRM,2022-11-09,142.05999755859375
724852,CRM,2022-11-10,156.3000030517578
724853,CRM,2022-11-11,157.72999572753906
724854,CRM,2022-11-14,158.66000366210938
724855,CRM,2022-11-15,162.07000732421875
724856,CRM,2022-11-16,155.1199951171875
724857,CRM,2022-11-17,149.69000244140625
724858,CRM,2022-11-18,148.0399932861328
724859,CRM,2022-11-21,144.85000610351562
724860,CRM,2022-11-22,149.25
724861,CRM,2022-11-23,152.24000549316406
724862,CRM,2022-11-25,153.35000610351562
724863,CRM,2022-11-28,153.69000244140625
724864,CRM,2022-11-29,151.67999267578125
724865,CRM,2022-11-30,160.25
724866,CRM,2022-12-01,147.0
724867,CRM,2022-12-02,144.55999755859375
724868,CRM,2022-12-05,133.92999267578125
724869,CRM,2022-12-06,133.27000427246094
724870,CRM,2022-12-07,130.47999572753906
724871,CRM,2022-12-08,130.1300048828125
724872,CRM,2022-12-09,131.11000061035156
724873,CRM,2022-12-12,133.11000061035156
724874,CRM,2022-12-13,135.6199951171875
724875,CRM,2022-12-14,134.75
724876,CRM,2022-12-15,130.44000244140625
724877,CRM,2022-12-16,128.27000427246094
724878,CRM,2022-12-19,129.00999450683594
724879,CRM,2022-12-20,128.4499969482422
724880,CRM,2022-12-21,130.3000030517578
724881,CRM,2022-12-22,129.19000244140625
724882,CRM,2022-12-23,129.44000244140625
724883,CRM,2022-12-27,130.66000366210938
724884,CRM,2022-12-28,128.47000122070312
724885,CRM,2022-12-29,132.5399932861328
724886,CRM,2022-12-30,132.58999633789062
724887,CRM,2023-01-03,134.77999877929688
724888,CRM,2023-01-04,139.58999633789062
724889,CRM,2023-01-05,136.33999633789062
724890,CRM,2023-01-06,140.50999450683594
724891,CRM,2023-01-09,147.10000610351562
724892,CRM,2023-01-10,147.44000244140625
724893,CRM,2023-01-11,144.89999389648438
724894,CRM,2023-01-12,149.60000610351562
724895,CRM,2023-01-13,149.50999450683594
724896,CRM,2023-01-17,148.47000122070312
724897,CRM,2023-01-18,145.4499969482422
724898,CRM,2023-01-19,146.41000366210938
724899,CRM,2023-01-20,151.25
724900,CRM,2023-01-23,155.8699951171875
724901,CRM,2023-01-24,154.86000061035156
724902,CRM,2023-01-25,156.1699981689453
724903,CRM,2023-01-26,165.08999633789062
724904,CRM,2023-01-27,164.52000427246094
724905,CRM,2023-01-30,164.75
724906,CRM,2023-01-31,167.97000122070312
724907,CRM,2023-02-01,171.82000732421875
724908,CRM,2023-02-02,174.63999938964844
724909,CRM,2023-02-03,171.0399932861328
724910,CRM,2023-02-06,169.0500030517578
724911,CRM,2023-02-07,171.27999877929688
724912,CRM,2023-02-08,169.6300048828125
724913,CRM,2023-02-09,173.66000366210938
724914,CRM,2023-02-10,167.02999877929688
724915,CRM,2023-02-13,171.0800018310547
724916,CRM,2023-02-14,169.9600067138672
724917,CRM,2023-02-15,171.10000610351562
724918,CRM,2023-02-16,168.11000061035156
724919,CRM,2023-02-17,165.1699981689453
724920,CRM,2023-02-21,161.6199951171875
724921,CRM,2023-02-22,163.36000061035156
724922,CRM,2023-02-23,164.1199951171875
724923,CRM,2023-02-24,162.1999969482422
724924,CRM,2023-02-27,163.13999938964844
724925,CRM,2023-02-28,163.61000061035156
724926,CRM,2023-03-01,167.35000610351562
724927,CRM,2023-03-02,186.58999633789065
724928,CRM,2023-03-03,186.42999267578125
724929,CRM,2023-03-06,183.8000030517578
724930,CRM,2023-03-07,183.32000732421875
724931,CRM,2023-03-08,182.9499969482422
724932,CRM,2023-03-09,178.72000122070312
724933,CRM,2023-03-10,173.17999267578125
724934,CRM,2023-03-13,175.50999450683594
724935,CRM,2023-03-14,182.88999938964844
724936,CRM,2023-03-15,182.91000366210935
724937,CRM,2023-03-16,187.3000030517578
724938,CRM,2023-03-17,184.8500061035156
724939,CRM,2023-03-20,185.25
724940,CRM,2023-03-21,188.67999267578125
724941,CRM,2023-03-22,186.50999450683597
724942,CRM,2023-03-23,187.44000244140625
724943,CRM,2023-03-24,190.05999755859372
724944,CRM,2023-03-27,191.25999450683597
724945,CRM,2023-03-28,192.3000030517578
724946,CRM,2023-03-29,196.63999938964844
724947,CRM,2023-03-30,196.6000061035156
724948,CRM,2023-03-31,199.77999877929688
724949,CRM,2023-04-03,196.4900054931641
724950,CRM,2023-04-04,197.1999969482422
724951,CRM,2023-04-05,195.30999755859372
724952,CRM,2023-04-06,192.5500030517578
724953,CRM,2023-04-10,191.4900054931641
724954,CRM,2023-04-11,188.88999938964844
724955,CRM,2023-04-12,190.32000732421875
724956,CRM,2023-04-13,194.0200042724609
724957,CRM,2023-04-14,194.6499938964844
724958,CRM,2023-04-17,197.0800018310547
724959,CRM,2023-04-18,198.5
724960,CRM,2023-04-19,198.9199981689453
724961,CRM,2023-04-20,197.50999450683597
724962,CRM,2023-04-21,199.02999877929688
724963,CRM,2023-04-24,194.9199981689453
724964,CRM,2023-04-25,190.6699981689453
724965,CRM,2023-04-26,191.5200042724609
724966,CRM,2023-04-27,195.94000244140625
724967,CRM,2023-04-28,198.3699951171875
724968,CRM,2023-05-01,197.7899932861328
724969,CRM,2023-05-02,193.83999633789065
724970,CRM,2023-05-03,192.6100006103516
724971,CRM,2023-05-04,192.3800048828125
724972,CRM,2023-05-05,197.58999633789065
724973,CRM,2023-05-08,197.8999938964844
724974,CRM,2023-05-09,201.17999267578125
724975,CRM,2023-05-10,204.8500061035156
724976,CRM,2023-05-11,203.47000122070312
724977,CRM,2023-05-12,201.80999755859372
724978,COST,1986-07-09,11.0
724979,COST,1986-07-10,10.9375
724980,COST,1986-07-11,10.5625
724981,COST,1986-07-14,10.25
724982,COST,1986-07-15,9.9375
724983,COST,1986-07-16,10.125
724984,COST,1986-07-17,10.1875
724985,COST,1986-07-18,10.25
724986,COST,1986-07-21,10.25
724987,COST,1986-07-22,10.1875
724988,COST,1986-07-23,10.0625
724989,COST,1986-07-24,9.9375
724990,COST,1986-07-25,10.0625
724991,COST,1986-07-28,10.125
724992,COST,1986-07-29,10.1875
724993,COST,1986-07-30,10.125
724994,COST,1986-07-31,10.0625
724995,COST,1986-08-01,9.75
724996,COST,1986-08-04,9.75
724997,COST,1986-08-05,9.5625
724998,COST,1986-08-06,9.125
724999,COST,1986-08-07,8.375
725000,COST,1986-08-08,8.875
725001,COST,1986-08-11,9.125
725002,COST,1986-08-12,9.375
725003,COST,1986-08-13,9.6875
725004,COST,1986-08-14,9.5
725005,COST,1986-08-15,9.375
725006,COST,1986-08-18,9.6875
725007,COST,1986-08-19,9.5625
725008,COST,1986-08-20,9.5
725009,COST,1986-08-21,9.4375
725010,COST,1986-08-22,9.375
725011,COST,1986-08-25,9.25
725012,COST,1986-08-26,9.375
725013,COST,1986-08-27,9.3125
725014,COST,1986-08-28,9.1875
725015,COST,1986-08-29,9.125
725016,COST,1986-09-02,8.75
725017,COST,1986-09-03,8.9375
725018,COST,1986-09-04,9.3125
725019,COST,1986-09-05,9.0
725020,COST,1986-09-08,8.75
725021,COST,1986-09-09,8.625
725022,COST,1986-09-10,8.5
725023,COST,1986-09-11,7.9375
725024,COST,1986-09-12,7.625
725025,COST,1986-09-15,7.625
725026,COST,1986-09-16,7.4375
725027,COST,1986-09-17,7.375
725028,COST,1986-09-18,8.75
725029,COST,1986-09-19,8.5625
725030,COST,1986-09-22,8.5
725031,COST,1986-09-23,8.25
725032,COST,1986-09-24,8.5
725033,COST,1986-09-25,8.3125
725034,COST,1986-09-26,8.3125
725035,COST,1986-09-29,8.25
725036,COST,1986-09-30,8.5625
725037,COST,1986-10-01,8.5625
725038,COST,1986-10-02,8.5625
725039,COST,1986-10-03,8.375
725040,COST,1986-10-06,8.4375
725041,COST,1986-10-07,8.4375
725042,COST,1986-10-08,8.625
725043,COST,1986-10-09,8.4375
725044,COST,1986-10-10,8.3125
725045,COST,1986-10-13,8.0625
725046,COST,1986-10-14,8.5
725047,COST,1986-10-15,8.75
725048,COST,1986-10-16,8.6875
725049,COST,1986-10-17,8.5
725050,COST,1986-10-20,8.3125
725051,COST,1986-10-21,8.1875
725052,COST,1986-10-22,8.25
725053,COST,1986-10-23,8.28125
725054,COST,1986-10-24,8.3125
725055,COST,1986-10-27,8.3125
725056,COST,1986-10-28,8.5
725057,COST,1986-10-29,8.875
725058,COST,1986-10-30,9.0625
725059,COST,1986-10-31,9.0
725060,COST,1986-11-03,9.0
725061,COST,1986-11-04,8.9375
725062,COST,1986-11-05,8.875
725063,COST,1986-11-06,8.8125
725064,COST,1986-11-07,8.78125
725065,COST,1986-11-10,8.75
725066,COST,1986-11-11,8.9375
725067,COST,1986-11-12,8.96875
725068,COST,1986-11-13,8.375
725069,COST,1986-11-14,8.375
725070,COST,1986-11-17,8.375
725071,COST,1986-11-18,8.25
725072,COST,1986-11-19,8.3125
725073,COST,1986-11-20,8.5
725074,COST,1986-11-21,8.9375
725075,COST,1986-11-24,9.125
725076,COST,1986-11-25,9.0
725077,COST,1986-11-26,9.0625
725078,COST,1986-11-28,9.0
725079,COST,1986-12-01,8.875
725080,COST,1986-12-02,8.9375
725081,COST,1986-12-03,9.0625
725082,COST,1986-12-04,8.9375
725083,COST,1986-12-05,8.5625
725084,COST,1986-12-08,8.5
725085,COST,1986-12-09,8.4375
725086,COST,1986-12-10,8.375
725087,COST,1986-12-11,8.0625
725088,COST,1986-12-12,8.0625
725089,COST,1986-12-15,8.625
725090,COST,1986-12-16,8.6875
725091,COST,1986-12-17,8.5
725092,COST,1986-12-18,8.4375
725093,COST,1986-12-19,8.375
725094,COST,1986-12-22,8.5
725095,COST,1986-12-23,8.375
725096,COST,1986-12-24,8.3125
725097,COST,1986-12-26,8.375
725098,COST,1986-12-29,8.375
725099,COST,1986-12-30,8.1875
725100,COST,1986-12-31,8.1875
725101,COST,1987-01-02,8.34375
725102,COST,1987-01-05,9.125
725103,COST,1987-01-06,8.875
725104,COST,1987-01-07,9.375
725105,COST,1987-01-08,9.6875
725106,COST,1987-01-09,9.75
725107,COST,1987-01-12,9.4375
725108,COST,1987-01-13,9.4375
725109,COST,1987-01-14,9.375
725110,COST,1987-01-15,9.0625
725111,COST,1987-01-16,8.875
725112,COST,1987-01-19,9.125
725113,COST,1987-01-20,9.3125
725114,COST,1987-01-21,9.125
725115,COST,1987-01-22,9.375
725116,COST,1987-01-23,9.4375
725117,COST,1987-01-26,9.25
725118,COST,1987-01-27,9.6875
725119,COST,1987-01-28,9.9375
725120,COST,1987-01-29,9.6875
725121,COST,1987-01-30,9.71875
725122,COST,1987-02-02,9.6875
725123,COST,1987-02-03,9.4375
725124,COST,1987-02-04,9.75
725125,COST,1987-02-05,10.1875
725126,COST,1987-02-06,9.8125
725127,COST,1987-02-09,9.5625
725128,COST,1987-02-10,9.5625
725129,COST,1987-02-11,9.8125
725130,COST,1987-02-12,10.125
725131,COST,1987-02-13,10.25
725132,COST,1987-02-17,10.5625
725133,COST,1987-02-18,10.625
725134,COST,1987-02-19,10.875
725135,COST,1987-02-20,10.8125
725136,COST,1987-02-23,10.71875
725137,COST,1987-02-24,10.75
725138,COST,1987-02-25,10.96875
725139,COST,1987-02-26,11.1875
725140,COST,1987-02-27,11.0625
725141,COST,1987-03-02,10.875
725142,COST,1987-03-03,10.8125
725143,COST,1987-03-04,11.09375
725144,COST,1987-03-05,11.1875
725145,COST,1987-03-06,11.1875
725146,COST,1987-03-09,11.125
725147,COST,1987-03-10,11.25
725148,COST,1987-03-11,11.4375
725149,COST,1987-03-12,11.375
725150,COST,1987-03-13,12.125
725151,COST,1987-03-16,12.1875
725152,COST,1987-03-17,12.375
725153,COST,1987-03-18,12.375
725154,COST,1987-03-19,12.375
725155,COST,1987-03-20,12.5
725156,COST,1987-03-23,12.4375
725157,COST,1987-03-24,12.4375
725158,COST,1987-03-25,12.4375
725159,COST,1987-03-26,12.75
725160,COST,1987-03-27,12.75
725161,COST,1987-03-30,11.75
725162,COST,1987-03-31,12.0
725163,COST,1987-04-01,11.875
725164,COST,1987-04-02,11.875
725165,COST,1987-04-03,12.0625
725166,COST,1987-04-06,12.25
725167,COST,1987-04-07,11.875
725168,COST,1987-04-08,12.0
725169,COST,1987-04-09,12.0
725170,COST,1987-04-10,11.875
725171,COST,1987-04-13,11.5
725172,COST,1987-04-14,10.625
725173,COST,1987-04-15,10.8125
725174,COST,1987-04-16,10.875
725175,COST,1987-04-20,10.875
725176,COST,1987-04-21,10.875
725177,COST,1987-04-22,10.75
725178,COST,1987-04-23,10.6875
725179,COST,1987-04-24,10.1875
725180,COST,1987-04-27,9.9375
725181,COST,1987-04-28,10.0625
725182,COST,1987-04-29,9.625
725183,COST,1987-04-30,10.625
725184,COST,1987-05-01,10.5625
725185,COST,1987-05-04,10.4375
725186,COST,1987-05-05,10.375
725187,COST,1987-05-06,10.4375
725188,COST,1987-05-07,10.4375
725189,COST,1987-05-08,10.6875
725190,COST,1987-05-11,10.625
725191,COST,1987-05-12,10.75
725192,COST,1987-05-13,11.0
725193,COST,1987-05-14,10.875
725194,COST,1987-05-15,11.0
725195,COST,1987-05-18,11.0625
725196,COST,1987-05-19,10.8125
725197,COST,1987-05-20,10.75
725198,COST,1987-05-21,10.9375
725199,COST,1987-05-22,10.8125
725200,COST,1987-05-26,10.8125
725201,COST,1987-05-27,10.9375
725202,COST,1987-05-28,11.0
725203,COST,1987-05-29,10.8125
725204,COST,1987-06-01,10.625
725205,COST,1987-06-02,10.375
725206,COST,1987-06-03,10.5625
725207,COST,1987-06-04,10.625
725208,COST,1987-06-05,10.875
725209,COST,1987-06-08,10.84375
725210,COST,1987-06-09,11.0625
725211,COST,1987-06-10,11.625
725212,COST,1987-06-11,11.6875
725213,COST,1987-06-12,12.0
725214,COST,1987-06-15,11.59375
725215,COST,1987-06-16,11.75
725216,COST,1987-06-17,11.75
725217,COST,1987-06-18,11.875
725218,COST,1987-06-19,11.625
725219,COST,1987-06-22,11.84375
725220,COST,1987-06-23,11.71875
725221,COST,1987-06-24,11.59375
725222,COST,1987-06-25,11.5
725223,COST,1987-06-26,11.4375
725224,COST,1987-06-29,11.4375
725225,COST,1987-06-30,11.21875
725226,COST,1987-07-01,11.25
725227,COST,1987-07-02,11.5
725228,COST,1987-07-06,11.375
725229,COST,1987-07-07,11.875
725230,COST,1987-07-08,11.6875
725231,COST,1987-07-09,11.65625
725232,COST,1987-07-10,11.8125
725233,COST,1987-07-13,12.125
725234,COST,1987-07-14,12.25
725235,COST,1987-07-15,12.0
725236,COST,1987-07-16,11.9375
725237,COST,1987-07-17,11.75
725238,COST,1987-07-20,11.6875
725239,COST,1987-07-21,11.6875
725240,COST,1987-07-22,11.625
725241,COST,1987-07-23,11.40625
725242,COST,1987-07-24,11.5625
725243,COST,1987-07-27,11.3125
725244,COST,1987-07-28,11.375
725245,COST,1987-07-29,11.5625
725246,COST,1987-07-30,11.9375
725247,COST,1987-07-31,11.9375
725248,COST,1987-08-03,12.0625
725249,COST,1987-08-04,12.0625
725250,COST,1987-08-05,12.0625
725251,COST,1987-08-06,12.125
725252,COST,1987-08-07,12.3125
725253,COST,1987-08-10,12.5
725254,COST,1987-08-11,12.875
725255,COST,1987-08-12,12.875
725256,COST,1987-08-13,12.6875
725257,COST,1987-08-14,12.6875
725258,COST,1987-08-17,12.5625
725259,COST,1987-08-18,12.25
725260,COST,1987-08-19,12.1875
725261,COST,1987-08-20,12.5625
725262,COST,1987-08-21,12.875
725263,COST,1987-08-24,12.6875
725264,COST,1987-08-25,12.75
725265,COST,1987-08-26,12.75
725266,COST,1987-08-27,12.75
725267,COST,1987-08-28,12.5
725268,COST,1987-08-31,12.5
725269,COST,1987-09-01,12.1875
725270,COST,1987-09-02,12.1875
725271,COST,1987-09-03,12.0625
725272,COST,1987-09-04,11.9375
725273,COST,1987-09-08,11.4375
725274,COST,1987-09-09,11.28125
725275,COST,1987-09-10,11.625
725276,COST,1987-09-11,11.625
725277,COST,1987-09-14,11.625
725278,COST,1987-09-15,11.34375
725279,COST,1987-09-16,11.0
725280,COST,1987-09-17,10.875
725281,COST,1987-09-18,11.3125
725282,COST,1987-09-21,10.9375
725283,COST,1987-09-22,11.5
725284,COST,1987-09-23,11.5625
725285,COST,1987-09-24,11.4375
725286,COST,1987-09-25,11.8125
725287,COST,1987-09-28,11.875
725288,COST,1987-09-29,11.75
725289,COST,1987-09-30,11.5625
725290,COST,1987-10-01,11.8125
725291,COST,1987-10-02,11.75
725292,COST,1987-10-05,11.6875
725293,COST,1987-10-06,11.1875
725294,COST,1987-10-07,10.9375
725295,COST,1987-10-08,10.8125
725296,COST,1987-10-09,10.1875
725297,COST,1987-10-12,9.8125
725298,COST,1987-10-13,9.75
725299,COST,1987-10-14,9.6875
725300,COST,1987-10-15,9.375
725301,COST,1987-10-16,9.125
725302,COST,1987-10-19,8.0
725303,COST,1987-10-20,7.4375
725304,COST,1987-10-21,8.1875
725305,COST,1987-10-22,7.875
725306,COST,1987-10-23,7.5625
725307,COST,1987-10-26,6.875
725308,COST,1987-10-27,7.0625
725309,COST,1987-10-28,6.9375
725310,COST,1987-10-29,7.4375
725311,COST,1987-10-30,7.75
725312,COST,1987-11-02,8.0
725313,COST,1987-11-03,7.6875
725314,COST,1987-11-04,7.75
725315,COST,1987-11-05,7.6875
725316,COST,1987-11-06,7.5625
725317,COST,1987-11-09,7.6875
725318,COST,1987-11-10,7.4375
725319,COST,1987-11-11,7.5625
725320,COST,1987-11-12,7.3125
725321,COST,1987-11-13,7.25
725322,COST,1987-11-16,7.1875
725323,COST,1987-11-17,7.0625
725324,COST,1987-11-18,6.9375
725325,COST,1987-11-19,6.75
725326,COST,1987-11-20,6.8125
725327,COST,1987-11-23,7.0625
725328,COST,1987-11-24,7.3125
725329,COST,1987-11-25,7.25
725330,COST,1987-11-27,7.0
725331,COST,1987-11-30,6.75
725332,COST,1987-12-01,6.625
725333,COST,1987-12-02,6.5625
725334,COST,1987-12-03,6.0625
725335,COST,1987-12-04,6.03125
725336,COST,1987-12-07,6.125
725337,COST,1987-12-08,6.75
725338,COST,1987-12-09,7.03125
725339,COST,1987-12-10,7.0
725340,COST,1987-12-11,7.0
725341,COST,1987-12-14,7.0
725342,COST,1987-12-15,6.96875
725343,COST,1987-12-16,7.5
725344,COST,1987-12-17,7.375
725345,COST,1987-12-18,8.0625
725346,COST,1987-12-21,8.1875
725347,COST,1987-12-22,7.875
725348,COST,1987-12-23,8.15625
725349,COST,1987-12-24,8.125
725350,COST,1987-12-28,7.75
725351,COST,1987-12-29,7.75
725352,COST,1987-12-30,8.1875
725353,COST,1987-12-31,8.1875
725354,COST,1988-01-04,8.375
725355,COST,1988-01-05,8.8125
725356,COST,1988-01-06,8.75
725357,COST,1988-01-07,8.6875
725358,COST,1988-01-08,7.9375
725359,COST,1988-01-11,8.3125
725360,COST,1988-01-12,8.0625
725361,COST,1988-01-13,8.125
725362,COST,1988-01-14,8.0
725363,COST,1988-01-15,8.375
725364,COST,1988-01-18,8.6875
725365,COST,1988-01-19,8.625
725366,COST,1988-01-20,8.4375
725367,COST,1988-01-21,8.375
725368,COST,1988-01-22,8.3125
725369,COST,1988-01-25,8.3125
725370,COST,1988-01-26,8.46875
725371,COST,1988-01-27,8.625
725372,COST,1988-01-28,8.71875
725373,COST,1988-01-29,8.90625
725374,COST,1988-02-01,9.0
725375,COST,1988-02-02,9.0
725376,COST,1988-02-03,8.9375
725377,COST,1988-02-04,9.0625
725378,COST,1988-02-05,9.25
725379,COST,1988-02-08,9.15625
725380,COST,1988-02-09,9.125
725381,COST,1988-02-10,9.25
725382,COST,1988-02-11,9.5625
725383,COST,1988-02-12,9.6875
725384,COST,1988-02-16,9.875
725385,COST,1988-02-17,10.0
725386,COST,1988-02-18,9.8125
725387,COST,1988-02-19,9.9375
725388,COST,1988-02-22,10.0
725389,COST,1988-02-23,9.9375
725390,COST,1988-02-24,10.0
725391,COST,1988-02-25,9.9375
725392,COST,1988-02-26,9.90625
725393,COST,1988-02-29,10.0
725394,COST,1988-03-01,9.78125
725395,COST,1988-03-02,9.8125
725396,COST,1988-03-03,9.875
725397,COST,1988-03-04,9.625
725398,COST,1988-03-07,9.375
725399,COST,1988-03-08,9.5
725400,COST,1988-03-09,9.5625
725401,COST,1988-03-10,9.59375
725402,COST,1988-03-11,9.5
725403,COST,1988-03-14,9.5
725404,COST,1988-03-15,9.5625
725405,COST,1988-03-16,9.65625
725406,COST,1988-03-17,9.71875
725407,COST,1988-03-18,9.8125
725408,COST,1988-03-21,9.6875
725409,COST,1988-03-22,9.625
725410,COST,1988-03-23,9.625
725411,COST,1988-03-24,9.28125
725412,COST,1988-03-25,9.25
725413,COST,1988-03-28,9.1875
725414,COST,1988-03-29,9.4375
725415,COST,1988-03-30,9.4375
725416,COST,1988-03-31,9.375
725417,COST,1988-04-04,9.0625
725418,COST,1988-04-05,9.125
725419,COST,1988-04-06,9.15625
725420,COST,1988-04-07,9.3125
725421,COST,1988-04-08,9.34375
725422,COST,1988-04-11,9.4375
725423,COST,1988-04-12,9.4375
725424,COST,1988-04-13,9.4375
725425,COST,1988-04-14,9.1875
725426,COST,1988-04-15,9.0
725427,COST,1988-04-18,9.0625
725428,COST,1988-04-19,9.1875
725429,COST,1988-04-20,9.1875
725430,COST,1988-04-21,9.1875
725431,COST,1988-04-22,9.34375
725432,COST,1988-04-25,9.46875
725433,COST,1988-04-26,9.6875
725434,COST,1988-04-27,9.6875
725435,COST,1988-04-28,9.6875
725436,COST,1988-04-29,9.5
725437,COST,1988-05-02,9.5
725438,COST,1988-05-03,9.5625
725439,COST,1988-05-04,9.625
725440,COST,1988-05-05,9.5625
725441,COST,1988-05-06,9.5625
725442,COST,1988-05-09,9.5
725443,COST,1988-05-10,9.625
725444,COST,1988-05-11,9.4375
725445,COST,1988-05-12,9.5
725446,COST,1988-05-13,9.5
725447,COST,1988-05-16,9.4375
725448,COST,1988-05-17,9.25
725449,COST,1988-05-18,9.03125
725450,COST,1988-05-19,9.03125
725451,COST,1988-05-20,9.0
725452,COST,1988-05-23,8.9375
725453,COST,1988-05-24,9.125
725454,COST,1988-05-25,9.0
725455,COST,1988-05-26,9.15625
725456,COST,1988-05-27,9.0
725457,COST,1988-05-31,9.0625
725458,COST,1988-06-01,9.5
725459,COST,1988-06-02,9.5625
725460,COST,1988-06-03,9.5625
725461,COST,1988-06-06,9.3125
725462,COST,1988-06-07,9.125
725463,COST,1988-06-08,9.375
725464,COST,1988-06-09,9.6875
725465,COST,1988-06-10,9.9375
725466,COST,1988-06-13,9.9375
725467,COST,1988-06-14,9.8125
725468,COST,1988-06-15,9.75
725469,COST,1988-06-16,9.75
725470,COST,1988-06-17,9.9375
725471,COST,1988-06-20,9.9375
725472,COST,1988-06-21,9.875
725473,COST,1988-06-22,9.9375
725474,COST,1988-06-23,9.875
725475,COST,1988-06-24,9.71875
725476,COST,1988-06-27,9.375
725477,COST,1988-06-28,9.625
725478,COST,1988-06-29,9.5
725479,COST,1988-06-30,9.5625
725480,COST,1988-07-01,9.4375
725481,COST,1988-07-05,9.5
725482,COST,1988-07-06,9.375
725483,COST,1988-07-07,9.125
725484,COST,1988-07-08,9.0625
725485,COST,1988-07-11,9.125
725486,COST,1988-07-12,9.0625
725487,COST,1988-07-13,9.1875
725488,COST,1988-07-14,9.0
725489,COST,1988-07-15,8.9375
725490,COST,1988-07-18,8.84375
725491,COST,1988-07-19,8.65625
725492,COST,1988-07-20,8.8125
725493,COST,1988-07-21,8.8125
725494,COST,1988-07-22,8.625
725495,COST,1988-07-25,8.75
725496,COST,1988-07-26,8.6875
725497,COST,1988-07-27,8.375
725498,COST,1988-07-28,8.5625
725499,COST,1988-07-29,8.8125
725500,COST,1988-08-01,8.8125
725501,COST,1988-08-02,8.71875
725502,COST,1988-08-03,8.9375
725503,COST,1988-08-04,9.0625
725504,COST,1988-08-05,9.0625
725505,COST,1988-08-08,9.0625
725506,COST,1988-08-09,8.96875
725507,COST,1988-08-10,8.875
725508,COST,1988-08-11,8.6875
725509,COST,1988-08-12,8.6875
725510,COST,1988-08-15,8.5
725511,COST,1988-08-16,8.8125
725512,COST,1988-08-17,8.9375
725513,COST,1988-08-18,9.15625
725514,COST,1988-08-19,9.09375
725515,COST,1988-08-22,8.875
725516,COST,1988-08-23,8.9375
725517,COST,1988-08-24,9.15625
725518,COST,1988-08-25,9.0
725519,COST,1988-08-26,9.125
725520,COST,1988-08-29,9.25
725521,COST,1988-08-30,9.1875
725522,COST,1988-08-31,9.21875
725523,COST,1988-09-01,9.0
725524,COST,1988-09-02,9.125
725525,COST,1988-09-06,9.1875
725526,COST,1988-09-07,9.3125
725527,COST,1988-09-08,9.5
725528,COST,1988-09-09,9.6875
725529,COST,1988-09-12,9.5
725530,COST,1988-09-13,9.5
725531,COST,1988-09-14,9.4375
725532,COST,1988-09-15,9.375
725533,COST,1988-09-16,9.5
725534,COST,1988-09-19,9.5625
725535,COST,1988-09-20,9.625
725536,COST,1988-09-21,9.8125
725537,COST,1988-09-22,9.625
725538,COST,1988-09-23,9.5625
725539,COST,1988-09-26,9.625
725540,COST,1988-09-27,9.625
725541,COST,1988-09-28,9.53125
725542,COST,1988-09-29,9.5625
725543,COST,1988-09-30,9.6875
725544,COST,1988-10-03,9.5625
725545,COST,1988-10-04,9.59375
725546,COST,1988-10-05,9.6875
725547,COST,1988-10-06,9.875
725548,COST,1988-10-07,10.03125
725549,COST,1988-10-10,10.0
725550,COST,1988-10-11,9.8125
725551,COST,1988-10-12,9.625
725552,COST,1988-10-13,9.8125
725553,COST,1988-10-14,9.9375
725554,COST,1988-10-17,10.03125
725555,COST,1988-10-18,10.0
725556,COST,1988-10-19,10.0625
725557,COST,1988-10-20,10.375
725558,COST,1988-10-21,10.4375
725559,COST,1988-10-24,10.3125
725560,COST,1988-10-25,10.0625
725561,COST,1988-10-26,10.1875
725562,COST,1988-10-27,10.0625
725563,COST,1988-10-28,10.125
725564,COST,1988-10-31,10.0
725565,COST,1988-11-01,9.8125
725566,COST,1988-11-02,9.8125
725567,COST,1988-11-03,9.9375
725568,COST,1988-11-04,9.9375
725569,COST,1988-11-07,9.875
725570,COST,1988-11-08,10.0
725571,COST,1988-11-09,9.875
725572,COST,1988-11-10,9.90625
725573,COST,1988-11-11,9.5625
725574,COST,1988-11-14,9.5
725575,COST,1988-11-15,9.625
725576,COST,1988-11-16,9.25
725577,COST,1988-11-17,9.3125
725578,COST,1988-11-18,9.40625
725579,COST,1988-11-21,9.25
725580,COST,1988-11-22,9.25
725581,COST,1988-11-23,9.5625
725582,COST,1988-11-25,9.34375
725583,COST,1988-11-28,9.5
725584,COST,1988-11-29,9.75
725585,COST,1988-11-30,9.8125
725586,COST,1988-12-01,9.78125
725587,COST,1988-12-02,9.8125
725588,COST,1988-12-05,9.875
725589,COST,1988-12-06,9.90625
725590,COST,1988-12-07,9.9375
725591,COST,1988-12-08,9.96875
725592,COST,1988-12-09,9.875
725593,COST,1988-12-12,9.6875
725594,COST,1988-12-13,9.8125
725595,COST,1988-12-14,9.9375
725596,COST,1988-12-15,10.03125
725597,COST,1988-12-16,10.0625
725598,COST,1988-12-19,10.0
725599,COST,1988-12-20,9.75
725600,COST,1988-12-21,9.5625
725601,COST,1988-12-22,9.71875
725602,COST,1988-12-23,9.625
725603,COST,1988-12-27,9.5625
725604,COST,1988-12-28,9.5
725605,COST,1988-12-29,9.625
725606,COST,1988-12-30,9.375
725607,COST,1989-01-03,9.25
725608,COST,1989-01-04,9.4375
725609,COST,1989-01-05,9.625
725610,COST,1989-01-06,9.65625
725611,COST,1989-01-09,9.8125
725612,COST,1989-01-10,9.75
725613,COST,1989-01-11,9.75
725614,COST,1989-01-12,9.625
725615,COST,1989-01-13,9.3125
725616,COST,1989-01-16,9.375
725617,COST,1989-01-17,9.5625
725618,COST,1989-01-18,9.125
725619,COST,1989-01-19,9.25
725620,COST,1989-01-20,9.125
725621,COST,1989-01-23,9.0625
725622,COST,1989-01-24,9.4375
725623,COST,1989-01-25,9.4375
725624,COST,1989-01-26,9.4375
725625,COST,1989-01-27,9.5
725626,COST,1989-01-30,9.4375
725627,COST,1989-01-31,9.375
725628,COST,1989-02-01,9.1875
725629,COST,1989-02-02,9.0625
725630,COST,1989-02-03,9.1875
725631,COST,1989-02-06,9.1875
725632,COST,1989-02-07,9.3125
725633,COST,1989-02-08,9.25
725634,COST,1989-02-09,9.09375
725635,COST,1989-02-10,9.125
725636,COST,1989-02-13,9.03125
725637,COST,1989-02-14,9.09375
725638,COST,1989-02-15,9.03125
725639,COST,1989-02-16,9.0
725640,COST,1989-02-17,9.0625
725641,COST,1989-02-21,9.0625
725642,COST,1989-02-22,9.1875
725643,COST,1989-02-23,9.25
725644,COST,1989-02-24,9.1875
725645,COST,1989-02-27,9.25
725646,COST,1989-02-28,9.25
725647,COST,1989-03-01,9.125
725648,COST,1989-03-02,9.25
725649,COST,1989-03-03,9.3125
725650,COST,1989-03-06,9.25
725651,COST,1989-03-07,9.1875
725652,COST,1989-03-08,9.1875
725653,COST,1989-03-09,9.1875
725654,COST,1989-03-10,9.0625
725655,COST,1989-03-13,9.0625
725656,COST,1989-03-14,9.125
725657,COST,1989-03-15,9.1875
725658,COST,1989-03-16,9.1875
725659,COST,1989-03-17,9.125
725660,COST,1989-03-20,9.0
725661,COST,1989-03-21,9.0625
725662,COST,1989-03-22,8.9375
725663,COST,1989-03-23,8.8125
725664,COST,1989-03-27,8.8125
725665,COST,1989-03-28,8.875
725666,COST,1989-03-29,8.9375
725667,COST,1989-03-30,8.9375
725668,COST,1989-03-31,9.0625
725669,COST,1989-04-03,9.0625
725670,COST,1989-04-04,9.0
725671,COST,1989-04-05,9.125
725672,COST,1989-04-06,9.125
725673,COST,1989-04-07,9.0625
725674,COST,1989-04-10,9.25
725675,COST,1989-04-11,9.5625
725676,COST,1989-04-12,9.6875
725677,COST,1989-04-13,9.75
725678,COST,1989-04-14,9.8125
725679,COST,1989-04-17,9.9375
725680,COST,1989-04-18,10.34375
725681,COST,1989-04-19,10.375
725682,COST,1989-04-20,10.1875
725683,COST,1989-04-21,10.25
725684,COST,1989-04-24,10.1875
725685,COST,1989-04-25,10.0625
725686,COST,1989-04-26,10.03125
725687,COST,1989-04-27,10.25
725688,COST,1989-04-28,10.1875
725689,COST,1989-05-01,10.1875
725690,COST,1989-05-02,10.125
725691,COST,1989-05-03,10.25
725692,COST,1989-05-04,10.1875
725693,COST,1989-05-05,10.8125
725694,COST,1989-05-08,10.6875
725695,COST,1989-05-09,10.75
725696,COST,1989-05-10,10.875
725697,COST,1989-05-11,11.0
725698,COST,1989-05-12,11.4375
725699,COST,1989-05-15,11.75
725700,COST,1989-05-16,11.6875
725701,COST,1989-05-17,11.6875
725702,COST,1989-05-18,11.6875
725703,COST,1989-05-19,11.84375
725704,COST,1989-05-22,11.6875
725705,COST,1989-05-23,11.3125
725706,COST,1989-05-24,11.15625
725707,COST,1989-05-25,11.125
725708,COST,1989-05-26,11.1875
725709,COST,1989-05-30,11.125
725710,COST,1989-05-31,11.125
725711,COST,1989-06-01,11.375
725712,COST,1989-06-02,11.78125
725713,COST,1989-06-05,11.5625
725714,COST,1989-06-06,11.3125
725715,COST,1989-06-07,11.5
725716,COST,1989-06-08,11.53125
725717,COST,1989-06-09,11.46875
725718,COST,1989-06-12,11.4375
725719,COST,1989-06-13,11.28125
725720,COST,1989-06-14,11.34375
725721,COST,1989-06-15,11.4375
725722,COST,1989-06-16,11.8125
725723,COST,1989-06-19,11.875
725724,COST,1989-06-20,10.25
725725,COST,1989-06-21,10.375
725726,COST,1989-06-22,10.0625
725727,COST,1989-06-23,10.0625
725728,COST,1989-06-26,10.5
725729,COST,1989-06-27,10.5625
725730,COST,1989-06-28,10.5
725731,COST,1989-06-29,10.1875
725732,COST,1989-06-30,10.0
725733,COST,1989-07-03,9.875
725734,COST,1989-07-05,9.9375
725735,COST,1989-07-06,10.25
725736,COST,1989-07-07,10.5625
725737,COST,1989-07-10,10.625
725738,COST,1989-07-11,10.5
725739,COST,1989-07-12,10.6875
725740,COST,1989-07-13,10.65625
725741,COST,1989-07-14,10.75
725742,COST,1989-07-17,10.5625
725743,COST,1989-07-18,10.53125
725744,COST,1989-07-19,10.625
725745,COST,1989-07-20,10.5
725746,COST,1989-07-21,10.5
725747,COST,1989-07-24,10.375
725748,COST,1989-07-25,10.5
725749,COST,1989-07-26,10.4375
725750,COST,1989-07-27,10.5625
725751,COST,1989-07-28,10.5
725752,COST,1989-07-31,10.9375
725753,COST,1989-08-01,10.75
725754,COST,1989-08-02,10.8125
725755,COST,1989-08-03,10.9375
725756,COST,1989-08-04,10.5
725757,COST,1989-08-07,10.5625
725758,COST,1989-08-08,10.625
725759,COST,1989-08-09,10.65625
725760,COST,1989-08-10,10.6875
725761,COST,1989-08-11,10.65625
725762,COST,1989-08-14,10.6875
725763,COST,1989-08-15,10.6875
725764,COST,1989-08-16,10.78125
725765,COST,1989-08-17,10.9375
725766,COST,1989-08-18,10.8125
725767,COST,1989-08-21,10.6875
725768,COST,1989-08-22,10.8125
725769,COST,1989-08-23,10.625
725770,COST,1989-08-24,10.6875
725771,COST,1989-08-25,10.6875
725772,COST,1989-08-28,10.75
725773,COST,1989-08-29,11.0
725774,COST,1989-08-30,11.0
725775,COST,1989-08-31,11.125
725776,COST,1989-09-01,11.0625
725777,COST,1989-09-05,11.0625
725778,COST,1989-09-06,10.96875
725779,COST,1989-09-07,11.0
725780,COST,1989-09-08,11.0
725781,COST,1989-09-11,11.0
725782,COST,1989-09-12,11.0625
725783,COST,1989-09-13,11.0
725784,COST,1989-09-14,11.0
725785,COST,1989-09-15,10.9375
725786,COST,1989-09-18,11.0625
725787,COST,1989-09-19,11.03125
725788,COST,1989-09-20,11.0625
725789,COST,1989-09-21,10.65625
725790,COST,1989-09-22,10.59375
725791,COST,1989-09-25,10.5625
725792,COST,1989-09-26,10.625
725793,COST,1989-09-27,10.75
725794,COST,1989-09-28,10.8125
725795,COST,1989-09-29,10.75
725796,COST,1989-10-02,10.625
725797,COST,1989-10-03,10.5
725798,COST,1989-10-04,10.5625
725799,COST,1989-10-05,10.75
725800,COST,1989-10-06,10.875
725801,COST,1989-10-09,11.0
725802,COST,1989-10-10,11.1875
725803,COST,1989-10-11,11.15625
725804,COST,1989-10-12,11.25
725805,COST,1989-10-13,10.9375
725806,COST,1989-10-16,10.4375
725807,COST,1989-10-17,11.0
725808,COST,1989-10-18,11.3125
725809,COST,1989-10-19,11.9375
725810,COST,1989-10-20,11.8125
725811,COST,1989-10-23,11.8125
725812,COST,1989-10-24,11.875
725813,COST,1989-10-25,11.8125
725814,COST,1989-10-26,11.4375
725815,COST,1989-10-27,11.25
725816,COST,1989-10-30,11.1875
725817,COST,1989-10-31,11.03125
725818,COST,1989-11-01,11.0625
725819,COST,1989-11-02,11.0625
725820,COST,1989-11-03,11.0625
725821,COST,1989-11-06,10.875
725822,COST,1989-11-07,10.65625
725823,COST,1989-11-08,10.875
725824,COST,1989-11-09,10.90625
725825,COST,1989-11-10,11.0625
725826,COST,1989-11-13,10.9375
725827,COST,1989-11-14,10.9375
725828,COST,1989-11-15,11.375
725829,COST,1989-11-16,11.875
725830,COST,1989-11-17,12.3125
725831,COST,1989-11-20,12.1875
725832,COST,1989-11-21,12.125
725833,COST,1989-11-22,11.875
725834,COST,1989-11-24,12.0625
725835,COST,1989-11-27,12.0
725836,COST,1989-11-28,11.75
725837,COST,1989-11-29,11.6875
725838,COST,1989-11-30,11.6875
725839,COST,1989-12-01,11.9375
725840,COST,1989-12-04,12.0
725841,COST,1989-12-05,12.0
725842,COST,1989-12-06,11.5
725843,COST,1989-12-07,11.4375
725844,COST,1989-12-08,11.3125
725845,COST,1989-12-11,11.1875
725846,COST,1989-12-12,11.0625
725847,COST,1989-12-13,11.1875
725848,COST,1989-12-14,11.0625
725849,COST,1989-12-15,11.0
725850,COST,1989-12-18,10.625
725851,COST,1989-12-19,10.625
725852,COST,1989-12-20,11.0
725853,COST,1989-12-21,11.25
725854,COST,1989-12-22,11.375
725855,COST,1989-12-26,11.375
725856,COST,1989-12-27,11.5
725857,COST,1989-12-28,11.5625
725858,COST,1989-12-29,11.5625
725859,COST,1990-01-02,11.625
725860,COST,1990-01-03,11.8125
725861,COST,1990-01-04,11.9375
725862,COST,1990-01-05,12.0
725863,COST,1990-01-08,11.78125
725864,COST,1990-01-09,11.6875
725865,COST,1990-01-10,11.4375
725866,COST,1990-01-11,11.0
725867,COST,1990-01-12,10.375
725868,COST,1990-01-15,10.25
725869,COST,1990-01-16,10.53125
725870,COST,1990-01-17,10.21875
725871,COST,1990-01-18,10.0625
725872,COST,1990-01-19,10.09375
725873,COST,1990-01-22,9.625
725874,COST,1990-01-23,9.8125
725875,COST,1990-01-24,9.875
725876,COST,1990-01-25,9.9375
725877,COST,1990-01-26,10.0
725878,COST,1990-01-29,9.8125
725879,COST,1990-01-30,9.75
725880,COST,1990-01-31,9.84375
725881,COST,1990-02-01,9.75
725882,COST,1990-02-02,9.9375
725883,COST,1990-02-05,9.75
725884,COST,1990-02-06,9.84375
725885,COST,1990-02-07,9.625
725886,COST,1990-02-08,9.5625
725887,COST,1990-02-09,9.625
725888,COST,1990-02-12,9.5625
725889,COST,1990-02-13,9.25
725890,COST,1990-02-14,9.375
725891,COST,1990-02-15,9.5625
725892,COST,1990-02-16,9.5625
725893,COST,1990-02-20,9.5
725894,COST,1990-02-21,9.6875
725895,COST,1990-02-22,9.5625
725896,COST,1990-02-23,9.4375
725897,COST,1990-02-26,9.5625
725898,COST,1990-02-27,9.6875
725899,COST,1990-02-28,9.5625
725900,COST,1990-03-01,9.65625
725901,COST,1990-03-02,9.8125
725902,COST,1990-03-05,9.625
725903,COST,1990-03-06,9.96875
725904,COST,1990-03-07,9.875
725905,COST,1990-03-08,10.125
725906,COST,1990-03-09,10.3125
725907,COST,1990-03-12,10.375
725908,COST,1990-03-13,10.1875
725909,COST,1990-03-14,10.25
725910,COST,1990-03-15,10.3125
725911,COST,1990-03-16,10.25
725912,COST,1990-03-19,10.25
725913,COST,1990-03-20,10.25
725914,COST,1990-03-21,10.125
725915,COST,1990-03-22,10.0625
725916,COST,1990-03-23,10.0
725917,COST,1990-03-26,10.0
725918,COST,1990-03-27,10.125
725919,COST,1990-03-28,9.8125
725920,COST,1990-03-29,9.875
725921,COST,1990-03-30,9.6875
725922,COST,1990-04-02,9.5625
725923,COST,1990-04-03,9.4375
725924,COST,1990-04-04,9.40625
725925,COST,1990-04-05,9.34375
725926,COST,1990-04-06,9.3125
725927,COST,1990-04-09,9.0
725928,COST,1990-04-10,8.6875
725929,COST,1990-04-11,8.78125
725930,COST,1990-04-12,9.125
725931,COST,1990-04-16,9.5
725932,COST,1990-04-17,9.5
725933,COST,1990-04-18,9.375
725934,COST,1990-04-19,9.1875
725935,COST,1990-04-20,9.0
725936,COST,1990-04-23,8.6875
725937,COST,1990-04-24,8.625
725938,COST,1990-04-25,8.875
725939,COST,1990-04-26,8.8125
725940,COST,1990-04-27,8.5
725941,COST,1990-04-30,8.5625
725942,COST,1990-05-01,8.40625
725943,COST,1990-05-02,8.5625
725944,COST,1990-05-03,8.5625
725945,COST,1990-05-04,8.375
725946,COST,1990-05-07,8.25
725947,COST,1990-05-08,8.3125
725948,COST,1990-05-09,8.3125
725949,COST,1990-05-10,8.3125
725950,COST,1990-05-11,8.375
725951,COST,1990-05-14,8.4375
725952,COST,1990-05-15,8.5625
725953,COST,1990-05-16,8.90625
725954,COST,1990-05-17,9.375
725955,COST,1990-05-18,9.375
725956,COST,1990-05-21,9.75
725957,COST,1990-05-22,9.625
725958,COST,1990-05-23,9.3125
725959,COST,1990-05-24,9.0625
725960,COST,1990-05-25,8.90625
725961,COST,1990-05-29,9.1875
725962,COST,1990-05-30,9.5625
725963,COST,1990-05-31,9.59375
725964,COST,1990-06-01,9.5625
725965,COST,1990-06-04,9.8125
725966,COST,1990-06-05,9.1875
725967,COST,1990-06-06,9.375
725968,COST,1990-06-07,9.3125
725969,COST,1990-06-08,9.25
725970,COST,1990-06-11,9.3125
725971,COST,1990-06-12,9.28125
725972,COST,1990-06-13,9.1875
725973,COST,1990-06-14,9.1875
725974,COST,1990-06-15,9.1875
725975,COST,1990-06-18,9.15625
725976,COST,1990-06-19,9.25
725977,COST,1990-06-20,9.21875
725978,COST,1990-06-21,9.375
725979,COST,1990-06-22,9.1875
725980,COST,1990-06-25,9.6875
725981,COST,1990-06-26,10.0625
725982,COST,1990-06-27,10.375
725983,COST,1990-06-28,10.375
725984,COST,1990-06-29,10.375
725985,COST,1990-07-02,10.25
725986,COST,1990-07-03,10.5625
725987,COST,1990-07-05,10.625
725988,COST,1990-07-06,10.75
725989,COST,1990-07-09,10.65625
725990,COST,1990-07-10,10.5
725991,COST,1990-07-11,10.4375
725992,COST,1990-07-12,10.625
725993,COST,1990-07-13,10.78125
725994,COST,1990-07-16,10.875
725995,COST,1990-07-17,10.625
725996,COST,1990-07-18,10.3125
725997,COST,1990-07-19,10.375
725998,COST,1990-07-20,10.15625
725999,COST,1990-07-23,9.9375
726000,COST,1990-07-24,9.875
726001,COST,1990-07-25,10.0625
726002,COST,1990-07-26,9.6875
726003,COST,1990-07-27,9.8125
726004,COST,1990-07-30,9.75
726005,COST,1990-07-31,10.0
726006,COST,1990-08-01,9.9375
726007,COST,1990-08-02,9.5
726008,COST,1990-08-03,9.25
726009,COST,1990-08-06,8.9375
726010,COST,1990-08-07,8.5625
726011,COST,1990-08-08,8.84375
726012,COST,1990-08-09,9.375
726013,COST,1990-08-10,9.0
726014,COST,1990-08-13,8.84375
726015,COST,1990-08-14,8.875
726016,COST,1990-08-15,8.375
726017,COST,1990-08-16,8.375
726018,COST,1990-08-17,8.15625
726019,COST,1990-08-20,8.125
726020,COST,1990-08-21,7.75
726021,COST,1990-08-22,7.9375
726022,COST,1990-08-23,7.875
726023,COST,1990-08-24,8.15625
726024,COST,1990-08-27,8.53125
726025,COST,1990-08-28,8.3125
726026,COST,1990-08-29,8.34375
726027,COST,1990-08-30,8.25
726028,COST,1990-08-31,8.3125
726029,COST,1990-09-04,8.125
726030,COST,1990-09-05,8.4375
726031,COST,1990-09-06,8.09375
726032,COST,1990-09-07,8.0
726033,COST,1990-09-10,7.9375
726034,COST,1990-09-11,7.875
726035,COST,1990-09-12,7.9375
726036,COST,1990-09-13,7.8125
726037,COST,1990-09-14,7.875
726038,COST,1990-09-17,8.0
726039,COST,1990-09-18,7.9375
726040,COST,1990-09-19,7.875
726041,COST,1990-09-20,7.65625
726042,COST,1990-09-21,7.8125
726043,COST,1990-09-24,7.53125
726044,COST,1990-09-25,7.375
726045,COST,1990-09-26,7.3125
726046,COST,1990-09-27,7.125
726047,COST,1990-09-28,7.3125
726048,COST,1990-10-01,7.75
726049,COST,1990-10-02,7.625
726050,COST,1990-10-03,7.5625
726051,COST,1990-10-04,7.625
726052,COST,1990-10-05,7.5625
726053,COST,1990-10-08,7.375
726054,COST,1990-10-09,7.1875
726055,COST,1990-10-10,6.9375
726056,COST,1990-10-11,6.8125
726057,COST,1990-10-12,6.875
726058,COST,1990-10-15,7.25
726059,COST,1990-10-16,7.0
726060,COST,1990-10-17,7.3125
726061,COST,1990-10-18,7.65625
726062,COST,1990-10-19,8.0
726063,COST,1990-10-22,8.125
726064,COST,1990-10-23,8.0625
726065,COST,1990-10-24,8.0625
726066,COST,1990-10-25,8.125
726067,COST,1990-10-26,7.8125
726068,COST,1990-10-29,7.71875
726069,COST,1990-10-30,7.9375
726070,COST,1990-10-31,7.8125
726071,COST,1990-11-01,7.875
726072,COST,1990-11-02,8.125
726073,COST,1990-11-05,8.375
726074,COST,1990-11-06,8.5
726075,COST,1990-11-07,8.3125
726076,COST,1990-11-08,8.5625
726077,COST,1990-11-09,8.9375
726078,COST,1990-11-12,9.0625
726079,COST,1990-11-13,9.0
726080,COST,1990-11-14,8.875
726081,COST,1990-11-15,8.875
726082,COST,1990-11-16,8.8125
726083,COST,1990-11-19,9.125
726084,COST,1990-11-20,9.125
726085,COST,1990-11-21,9.4375
726086,COST,1990-11-23,9.5
726087,COST,1990-11-26,9.5625
726088,COST,1990-11-27,9.625
726089,COST,1990-11-28,9.375
726090,COST,1990-11-29,9.375
726091,COST,1990-11-30,9.5625
726092,COST,1990-12-03,9.625
726093,COST,1990-12-04,9.6875
726094,COST,1990-12-05,9.75
726095,COST,1990-12-06,9.5
726096,COST,1990-12-07,9.6875
726097,COST,1990-12-10,9.5625
726098,COST,1990-12-11,9.4375
726099,COST,1990-12-12,9.625
726100,COST,1990-12-13,9.8125
726101,COST,1990-12-14,9.5625
726102,COST,1990-12-17,9.21875
726103,COST,1990-12-18,9.3125
726104,COST,1990-12-19,9.6875
726105,COST,1990-12-20,9.75
726106,COST,1990-12-21,9.875
726107,COST,1990-12-24,9.875
726108,COST,1990-12-26,9.9375
726109,COST,1990-12-27,10.03125
726110,COST,1990-12-28,9.875
726111,COST,1990-12-31,9.8125
726112,COST,1991-01-02,9.6875
726113,COST,1991-01-03,9.5625
726114,COST,1991-01-04,9.6875
726115,COST,1991-01-07,9.4375
726116,COST,1991-01-08,9.5625
726117,COST,1991-01-09,9.625
726118,COST,1991-01-10,9.6875
726119,COST,1991-01-11,10.15625
726120,COST,1991-01-14,9.9375
726121,COST,1991-01-15,9.875
726122,COST,1991-01-16,10.1875
726123,COST,1991-01-17,10.6875
726124,COST,1991-01-18,10.9375
726125,COST,1991-01-21,10.875
726126,COST,1991-01-22,10.65625
726127,COST,1991-01-23,11.0
726128,COST,1991-01-24,10.96875
726129,COST,1991-01-25,10.9375
726130,COST,1991-01-28,10.5
726131,COST,1991-01-29,10.6875
726132,COST,1991-01-30,10.9375
726133,COST,1991-01-31,11.125
726134,COST,1991-02-01,10.9375
726135,COST,1991-02-04,11.1875
726136,COST,1991-02-05,11.4375
726137,COST,1991-02-06,11.4375
726138,COST,1991-02-07,11.09375
726139,COST,1991-02-08,10.90625
726140,COST,1991-02-11,11.25
726141,COST,1991-02-12,11.375
726142,COST,1991-02-13,11.4375
726143,COST,1991-02-14,10.90625
726144,COST,1991-02-15,11.25
726145,COST,1991-02-19,11.3125
726146,COST,1991-02-20,11.0
726147,COST,1991-02-21,10.8125
726148,COST,1991-02-22,10.5
726149,COST,1991-02-25,10.25
726150,COST,1991-02-26,10.03125
726151,COST,1991-02-27,10.0
726152,COST,1991-02-28,10.34375
726153,COST,1991-03-01,10.625
726154,COST,1991-03-04,11.0
726155,COST,1991-03-05,11.0
726156,COST,1991-03-06,11.0
726157,COST,1991-03-07,10.9375
726158,COST,1991-03-08,10.8125
726159,COST,1991-03-11,10.5625
726160,COST,1991-03-12,10.375
726161,COST,1991-03-13,10.75
726162,COST,1991-03-14,10.53125
726163,COST,1991-03-15,10.65625
726164,COST,1991-03-18,10.8125
726165,COST,1991-03-19,10.625
726166,COST,1991-03-20,11.0
726167,COST,1991-03-21,11.15625
726168,COST,1991-03-22,11.25
726169,COST,1991-03-25,11.375
726170,COST,1991-03-26,11.5
726171,COST,1991-03-27,11.25
726172,COST,1991-03-28,11.6875
726173,COST,1991-04-01,11.5625
726174,COST,1991-04-02,11.9375
726175,COST,1991-04-03,12.125
726176,COST,1991-04-04,13.0
726177,COST,1991-04-05,13.25
726178,COST,1991-04-08,13.0
726179,COST,1991-04-09,12.75
726180,COST,1991-04-10,13.125
726181,COST,1991-04-11,13.25
726182,COST,1991-04-12,13.3125
726183,COST,1991-04-15,13.4375
726184,COST,1991-04-16,14.0625
726185,COST,1991-04-17,14.5625
726186,COST,1991-04-18,14.0625
726187,COST,1991-04-19,13.875
726188,COST,1991-04-22,13.5
726189,COST,1991-04-23,13.5625
726190,COST,1991-04-24,13.625
726191,COST,1991-04-25,13.25
726192,COST,1991-04-26,13.0625
726193,COST,1991-04-29,12.625
726194,COST,1991-04-30,12.75
726195,COST,1991-05-01,13.0625
726196,COST,1991-05-02,13.0
726197,COST,1991-05-03,13.125
726198,COST,1991-05-06,13.25
726199,COST,1991-05-07,13.3125
726200,COST,1991-05-08,13.25
726201,COST,1991-05-09,13.59375
726202,COST,1991-05-10,13.3125
726203,COST,1991-05-13,13.125
726204,COST,1991-05-14,13.0
726205,COST,1991-05-15,12.5
726206,COST,1991-05-16,12.53125
726207,COST,1991-05-17,12.5625
726208,COST,1991-05-20,12.625
726209,COST,1991-05-21,13.0
726210,COST,1991-05-22,13.78125
726211,COST,1991-05-23,13.65625
726212,COST,1991-05-24,13.78125
726213,COST,1991-05-28,14.25
726214,COST,1991-05-29,14.375
726215,COST,1991-05-30,14.125
726216,COST,1991-05-31,13.875
726217,COST,1991-06-03,13.6875
726218,COST,1991-06-04,13.78125
726219,COST,1991-06-05,13.59375
726220,COST,1991-06-06,13.8125
726221,COST,1991-06-07,13.375
726222,COST,1991-06-10,13.1875
726223,COST,1991-06-11,13.375
726224,COST,1991-06-12,13.1875
726225,COST,1991-06-13,13.09375
726226,COST,1991-06-14,13.4375
726227,COST,1991-06-17,13.59375
726228,COST,1991-06-18,13.5625
726229,COST,1991-06-19,13.6875
726230,COST,1991-06-20,13.8125
726231,COST,1991-06-21,13.9375
726232,COST,1991-06-24,13.375
726233,COST,1991-06-25,13.0
726234,COST,1991-06-26,13.125
726235,COST,1991-06-27,13.59375
726236,COST,1991-06-28,13.5
726237,COST,1991-07-01,13.5
726238,COST,1991-07-02,13.5
726239,COST,1991-07-03,13.4375
726240,COST,1991-07-05,13.46875
726241,COST,1991-07-08,13.9375
726242,COST,1991-07-09,13.5625
726243,COST,1991-07-10,13.625
726244,COST,1991-07-11,13.75
726245,COST,1991-07-12,13.6875
726246,COST,1991-07-15,13.625
726247,COST,1991-07-16,13.5625
726248,COST,1991-07-17,13.34375
726249,COST,1991-07-18,13.375
726250,COST,1991-07-19,13.25
726251,COST,1991-07-22,13.1875
726252,COST,1991-07-23,12.6875
726253,COST,1991-07-24,12.625
726254,COST,1991-07-25,12.875
726255,COST,1991-07-26,13.0625
726256,COST,1991-07-29,13.1875
726257,COST,1991-07-30,13.5625
726258,COST,1991-07-31,13.625
726259,COST,1991-08-01,13.4375
726260,COST,1991-08-02,13.09375
726261,COST,1991-08-05,13.0625
726262,COST,1991-08-06,13.375
726263,COST,1991-08-07,13.125
726264,COST,1991-08-08,13.75
726265,COST,1991-08-09,14.0
726266,COST,1991-08-12,14.5
726267,COST,1991-08-13,15.0
726268,COST,1991-08-14,15.625
726269,COST,1991-08-15,15.375
726270,COST,1991-08-16,15.4375
726271,COST,1991-08-19,15.0625
726272,COST,1991-08-20,15.03125
726273,COST,1991-08-21,15.5
726274,COST,1991-08-22,15.40625
726275,COST,1991-08-23,15.4375
726276,COST,1991-08-26,15.5625
726277,COST,1991-08-27,15.65625
726278,COST,1991-08-28,15.9375
726279,COST,1991-08-29,16.0
726280,COST,1991-08-30,15.875
726281,COST,1991-09-03,16.0
726282,COST,1991-09-04,15.625
726283,COST,1991-09-05,15.59375
726284,COST,1991-09-06,15.25
726285,COST,1991-09-09,15.375
726286,COST,1991-09-10,14.875
726287,COST,1991-09-11,14.84375
726288,COST,1991-09-12,14.9375
726289,COST,1991-09-13,14.625
726290,COST,1991-09-16,14.875
726291,COST,1991-09-17,14.5625
726292,COST,1991-09-18,14.78125
726293,COST,1991-09-19,14.5
726294,COST,1991-09-20,14.625
726295,COST,1991-09-23,14.625
726296,COST,1991-09-24,14.6875
726297,COST,1991-09-25,15.0
726298,COST,1991-09-26,14.8125
726299,COST,1991-09-27,15.125
726300,COST,1991-09-30,15.0625
726301,COST,1991-10-01,15.0625
726302,COST,1991-10-02,14.8125
726303,COST,1991-10-03,14.46875
726304,COST,1991-10-04,14.3125
726305,COST,1991-10-07,14.125
726306,COST,1991-10-08,14.3125
726307,COST,1991-10-09,13.75
726308,COST,1991-10-10,14.125
726309,COST,1991-10-11,14.3125
726310,COST,1991-10-14,14.75
726311,COST,1991-10-15,15.0625
726312,COST,1991-10-16,15.4375
726313,COST,1991-10-17,14.9375
726314,COST,1991-10-18,15.25
726315,COST,1991-10-21,15.125
726316,COST,1991-10-22,15.0625
726317,COST,1991-10-23,14.4375
726318,COST,1991-10-24,14.21875
726319,COST,1991-10-25,14.1875
726320,COST,1991-10-28,14.5
726321,COST,1991-10-29,14.9375
726322,COST,1991-10-30,15.09375
726323,COST,1991-10-31,14.875
726324,COST,1991-11-01,14.4375
726325,COST,1991-11-04,14.25
726326,COST,1991-11-05,14.125
726327,COST,1991-11-06,14.3125
726328,COST,1991-11-07,14.8125
726329,COST,1991-11-08,14.875
726330,COST,1991-11-11,14.875
726331,COST,1991-11-12,15.03125
726332,COST,1991-11-13,15.1875
726333,COST,1991-11-14,15.0
726334,COST,1991-11-15,14.125
726335,COST,1991-11-18,14.25
726336,COST,1991-11-19,13.8125
726337,COST,1991-11-20,14.1875
726338,COST,1991-11-21,14.0
726339,COST,1991-11-22,14.1875
726340,COST,1991-11-25,14.0
726341,COST,1991-11-26,13.9375
726342,COST,1991-11-27,13.9375
726343,COST,1991-11-29,13.9375
726344,COST,1991-12-02,13.9375
726345,COST,1991-12-03,13.875
726346,COST,1991-12-04,13.4375
726347,COST,1991-12-05,13.0625
726348,COST,1991-12-06,13.0625
726349,COST,1991-12-09,13.0
726350,COST,1991-12-10,13.125
726351,COST,1991-12-11,12.625
726352,COST,1991-12-12,12.75
726353,COST,1991-12-13,13.0625
726354,COST,1991-12-16,13.0625
726355,COST,1991-12-17,12.875
726356,COST,1991-12-18,12.125
726357,COST,1991-12-19,11.0
726358,COST,1991-12-20,11.5
726359,COST,1991-12-23,11.5625
726360,COST,1991-12-24,11.625
726361,COST,1991-12-26,11.75
726362,COST,1991-12-27,11.6875
726363,COST,1991-12-30,12.375
726364,COST,1991-12-31,12.5625
726365,COST,1992-01-02,12.5
726366,COST,1992-01-03,12.25
726367,COST,1992-01-06,12.28125
726368,COST,1992-01-07,12.0625
726369,COST,1992-01-08,11.9375
726370,COST,1992-01-09,12.5
726371,COST,1992-01-10,12.3125
726372,COST,1992-01-13,12.1875
726373,COST,1992-01-14,11.75
726374,COST,1992-01-15,12.0
726375,COST,1992-01-16,12.25
726376,COST,1992-01-17,12.125
726377,COST,1992-01-20,11.6875
726378,COST,1992-01-21,11.1875
726379,COST,1992-01-22,11.625
726380,COST,1992-01-23,11.4375
726381,COST,1992-01-24,11.59375
726382,COST,1992-01-27,11.75
726383,COST,1992-01-28,11.8125
726384,COST,1992-01-29,11.8125
726385,COST,1992-01-30,11.75
726386,COST,1992-01-31,11.4375
726387,COST,1992-02-03,11.8125
726388,COST,1992-02-04,12.0625
726389,COST,1992-02-05,12.25
726390,COST,1992-02-06,12.3125
726391,COST,1992-02-07,12.0625
726392,COST,1992-02-10,11.875
726393,COST,1992-02-11,12.0625
726394,COST,1992-02-12,12.1875
726395,COST,1992-02-13,12.3125
726396,COST,1992-02-14,12.5
726397,COST,1992-02-18,12.6875
726398,COST,1992-02-19,12.65625
726399,COST,1992-02-20,12.8125
726400,COST,1992-02-21,12.9375
726401,COST,1992-02-24,12.6875
726402,COST,1992-02-25,13.03125
726403,COST,1992-02-26,13.1875
726404,COST,1992-02-27,13.5625
726405,COST,1992-02-28,13.5
726406,COST,1992-03-02,13.4375
726407,COST,1992-03-03,13.25
726408,COST,1992-03-04,13.09375
726409,COST,1992-03-05,12.875
726410,COST,1992-03-06,12.625
726411,COST,1992-03-09,12.25
726412,COST,1992-03-10,12.1875
726413,COST,1992-03-11,12.1875
726414,COST,1992-03-12,12.3125
726415,COST,1992-03-13,12.3125
726416,COST,1992-03-16,12.0
726417,COST,1992-03-17,12.3125
726418,COST,1992-03-18,12.21875
726419,COST,1992-03-19,12.3125
726420,COST,1992-03-20,12.1875
726421,COST,1992-03-23,12.0
726422,COST,1992-03-24,11.96875
726423,COST,1992-03-25,12.0
726424,COST,1992-03-26,11.75
726425,COST,1992-03-27,11.6875
726426,COST,1992-03-30,11.75
726427,COST,1992-03-31,11.75
726428,COST,1992-04-01,11.4375
726429,COST,1992-04-02,8.75
726430,COST,1992-04-03,8.0625
726431,COST,1992-04-06,8.8125
726432,COST,1992-04-07,8.75
726433,COST,1992-04-08,8.625
726434,COST,1992-04-09,8.625
726435,COST,1992-04-10,8.5625
726436,COST,1992-04-13,8.5625
726437,COST,1992-04-14,8.25
726438,COST,1992-04-15,8.3125
726439,COST,1992-04-16,8.125
726440,COST,1992-04-20,8.0625
726441,COST,1992-04-21,7.875
726442,COST,1992-04-22,8.0625
726443,COST,1992-04-23,8.0
726444,COST,1992-04-24,7.75
726445,COST,1992-04-27,7.6875
726446,COST,1992-04-28,7.5
726447,COST,1992-04-29,7.625
726448,COST,1992-04-30,7.625
726449,COST,1992-05-01,7.5625
726450,COST,1992-05-04,7.6875
726451,COST,1992-05-05,8.03125
726452,COST,1992-05-06,8.3125
726453,COST,1992-05-07,8.15625
726454,COST,1992-05-08,8.15625
726455,COST,1992-05-11,8.375
726456,COST,1992-05-12,8.5625
726457,COST,1992-05-13,8.5
726458,COST,1992-05-14,8.375
726459,COST,1992-05-15,8.1875
726460,COST,1992-05-18,8.34375
726461,COST,1992-05-19,8.5
726462,COST,1992-05-20,8.4375
726463,COST,1992-05-21,8.4375
726464,COST,1992-05-22,8.4375
726465,COST,1992-05-26,8.46875
726466,COST,1992-05-27,8.3125
726467,COST,1992-05-28,8.53125
726468,COST,1992-05-29,8.4375
726469,COST,1992-06-01,8.4375
726470,COST,1992-06-02,8.5
726471,COST,1992-06-03,8.4375
726472,COST,1992-06-04,8.5
726473,COST,1992-06-05,8.375
726474,COST,1992-06-08,8.3125
726475,COST,1992-06-09,8.15625
726476,COST,1992-06-10,8.125
726477,COST,1992-06-11,8.1875
726478,COST,1992-06-12,8.3125
726479,COST,1992-06-15,8.3125
726480,COST,1992-06-16,8.1875
726481,COST,1992-06-17,8.25
726482,COST,1992-06-18,8.09375
726483,COST,1992-06-19,8.1875
726484,COST,1992-06-22,8.0
726485,COST,1992-06-23,8.0625
726486,COST,1992-06-24,8.25
726487,COST,1992-06-25,8.1875
726488,COST,1992-06-26,8.15625
726489,COST,1992-06-29,8.3125
726490,COST,1992-06-30,8.25
726491,COST,1992-07-01,8.625
726492,COST,1992-07-02,8.6875
726493,COST,1992-07-06,8.5
726494,COST,1992-07-07,8.25
726495,COST,1992-07-08,8.3125
726496,COST,1992-07-09,8.3125
726497,COST,1992-07-10,8.21875
726498,COST,1992-07-13,8.25
726499,COST,1992-07-14,8.25
726500,COST,1992-07-15,8.0625
726501,COST,1992-07-16,8.125
726502,COST,1992-07-17,8.0625
726503,COST,1992-07-20,7.9375
726504,COST,1992-07-21,8.21875
726505,COST,1992-07-22,8.1875
726506,COST,1992-07-23,8.0625
726507,COST,1992-07-24,8.25
726508,COST,1992-07-27,8.25
726509,COST,1992-07-28,8.375
726510,COST,1992-07-29,8.5
726511,COST,1992-07-30,8.5625
726512,COST,1992-07-31,8.5
726513,COST,1992-08-03,8.4375
726514,COST,1992-08-04,8.5625
726515,COST,1992-08-05,8.375
726516,COST,1992-08-06,8.40625
726517,COST,1992-08-07,8.40625
726518,COST,1992-08-10,8.5
726519,COST,1992-08-11,8.5
726520,COST,1992-08-12,8.40625
726521,COST,1992-08-13,8.375
726522,COST,1992-08-14,8.375
726523,COST,1992-08-17,8.4375
726524,COST,1992-08-18,8.4375
726525,COST,1992-08-19,8.375
726526,COST,1992-08-20,8.4375
726527,COST,1992-08-21,8.3125
726528,COST,1992-08-24,8.25
726529,COST,1992-08-25,8.125
726530,COST,1992-08-26,8.25
726531,COST,1992-08-27,8.3125
726532,COST,1992-08-28,8.25
726533,COST,1992-08-31,7.6875
726534,COST,1992-09-01,7.5625
726535,COST,1992-09-02,7.75
726536,COST,1992-09-03,7.625
726537,COST,1992-09-04,7.6875
726538,COST,1992-09-08,7.625
726539,COST,1992-09-09,8.0
726540,COST,1992-09-10,8.0625
726541,COST,1992-09-11,7.90625
726542,COST,1992-09-14,7.875
726543,COST,1992-09-15,7.75
726544,COST,1992-09-16,7.78125
726545,COST,1992-09-17,7.75
726546,COST,1992-09-18,7.75
726547,COST,1992-09-21,7.75
726548,COST,1992-09-22,7.78125
726549,COST,1992-09-23,7.78125
726550,COST,1992-09-24,7.75
726551,COST,1992-09-25,7.625
726552,COST,1992-09-28,7.6875
726553,COST,1992-09-29,7.9375
726554,COST,1992-09-30,8.0
726555,COST,1992-10-01,7.84375
726556,COST,1992-10-02,7.84375
726557,COST,1992-10-05,7.84375
726558,COST,1992-10-06,8.09375
726559,COST,1992-10-07,8.125
726560,COST,1992-10-08,8.1875
726561,COST,1992-10-09,8.125
726562,COST,1992-10-12,8.1875
726563,COST,1992-10-13,8.1875
726564,COST,1992-10-14,8.1875
726565,COST,1992-10-15,8.1875
726566,COST,1992-10-16,8.21875
726567,COST,1992-10-19,8.5625
726568,COST,1992-10-20,9.0
726569,COST,1992-10-21,9.0625
726570,COST,1992-10-22,9.0625
726571,COST,1992-10-23,8.9375
726572,COST,1992-10-26,9.0
726573,COST,1992-10-27,8.875
726574,COST,1992-10-28,9.0625
726575,COST,1992-10-29,8.96875
726576,COST,1992-10-30,8.8125
726577,COST,1992-11-02,8.875
726578,COST,1992-11-03,8.8125
726579,COST,1992-11-04,9.125
726580,COST,1992-11-05,9.3125
726581,COST,1992-11-06,10.9375
726582,COST,1992-11-09,10.375
726583,COST,1992-11-10,10.25
726584,COST,1992-11-11,10.125
726585,COST,1992-11-12,10.0625
726586,COST,1992-11-13,9.8125
726587,COST,1992-11-16,9.8125
726588,COST,1992-11-17,10.125
726589,COST,1992-11-18,10.625
726590,COST,1992-11-19,10.375
726591,COST,1992-11-20,10.4375
726592,COST,1992-11-23,10.3125
726593,COST,1992-11-24,10.21875
726594,COST,1992-11-25,9.90625
726595,COST,1992-11-27,10.03125
726596,COST,1992-11-30,9.75
726597,COST,1992-12-01,9.625
726598,COST,1992-12-02,10.125
726599,COST,1992-12-03,10.0625
726600,COST,1992-12-04,9.875
726601,COST,1992-12-07,9.8125
726602,COST,1992-12-08,9.875
726603,COST,1992-12-09,9.6875
726604,COST,1992-12-10,9.78125
726605,COST,1992-12-11,9.9375
726606,COST,1992-12-14,9.8125
726607,COST,1992-12-15,9.625
726608,COST,1992-12-16,9.375
726609,COST,1992-12-17,9.25
726610,COST,1992-12-18,9.3125
726611,COST,1992-12-21,9.15625
726612,COST,1992-12-22,8.875
726613,COST,1992-12-23,8.8125
726614,COST,1992-12-24,9.09375
726615,COST,1992-12-28,8.875
726616,COST,1992-12-29,9.0
726617,COST,1992-12-30,9.03125
726618,COST,1992-12-31,9.0625
726619,COST,1993-01-04,9.03125
726620,COST,1993-01-05,8.9375
726621,COST,1993-01-06,8.9375
726622,COST,1993-01-07,9.375
726623,COST,1993-01-08,9.625
726624,COST,1993-01-11,9.625
726625,COST,1993-01-12,9.5
726626,COST,1993-01-13,9.4375
726627,COST,1993-01-14,9.5625
726628,COST,1993-01-15,9.5
726629,COST,1993-01-18,9.4375
726630,COST,1993-01-19,9.53125
726631,COST,1993-01-20,9.75
726632,COST,1993-01-21,9.375
726633,COST,1993-01-22,9.1875
726634,COST,1993-01-25,9.28125
726635,COST,1993-01-26,9.28125
726636,COST,1993-01-27,9.28125
726637,COST,1993-01-28,9.375
726638,COST,1993-01-29,9.375
726639,COST,1993-02-01,9.25
726640,COST,1993-02-02,9.25
726641,COST,1993-02-03,9.375
726642,COST,1993-02-04,9.375
726643,COST,1993-02-05,9.25
726644,COST,1993-02-08,9.25
726645,COST,1993-02-09,8.78125
726646,COST,1993-02-10,8.875
726647,COST,1993-02-11,8.84375
726648,COST,1993-02-12,8.6875
726649,COST,1993-02-16,8.4375
726650,COST,1993-02-17,8.34375
726651,COST,1993-02-18,8.3125
726652,COST,1993-02-19,8.375
726653,COST,1993-02-22,8.375
726654,COST,1993-02-23,8.34375
726655,COST,1993-02-24,8.3125
726656,COST,1993-02-25,8.3125
726657,COST,1993-02-26,8.375
726658,COST,1993-03-01,8.4375
726659,COST,1993-03-02,8.59375
726660,COST,1993-03-03,8.75
726661,COST,1993-03-04,8.59375
726662,COST,1993-03-05,8.75
726663,COST,1993-03-08,8.625
726664,COST,1993-03-09,8.65625
726665,COST,1993-03-10,8.6875
726666,COST,1993-03-11,8.5
726667,COST,1993-03-12,8.4375
726668,COST,1993-03-15,8.5
726669,COST,1993-03-16,8.375
726670,COST,1993-03-17,8.25
726671,COST,1993-03-18,8.25
726672,COST,1993-03-19,8.25
726673,COST,1993-03-22,8.1875
726674,COST,1993-03-23,8.1875
726675,COST,1993-03-24,8.15625
726676,COST,1993-03-25,8.5
726677,COST,1993-03-26,8.4375
726678,COST,1993-03-29,8.25
726679,COST,1993-03-30,8.375
726680,COST,1993-03-31,8.3125
726681,COST,1993-04-01,7.9375
726682,COST,1993-04-02,7.625
726683,COST,1993-04-05,8.1875
726684,COST,1993-04-06,7.875
726685,COST,1993-04-07,7.9375
726686,COST,1993-04-08,7.8125
726687,COST,1993-04-12,7.8125
726688,COST,1993-04-13,7.6875
726689,COST,1993-04-14,7.375
726690,COST,1993-04-15,7.28125
726691,COST,1993-04-16,7.25
726692,COST,1993-04-19,7.3125
726693,COST,1993-04-20,7.125
726694,COST,1993-04-21,7.25
726695,COST,1993-04-22,7.25
726696,COST,1993-04-23,7.25
726697,COST,1993-04-26,7.125
726698,COST,1993-04-27,7.3125
726699,COST,1993-04-28,7.125
726700,COST,1993-04-29,7.1875
726701,COST,1993-04-30,7.25
726702,COST,1993-05-03,7.5
726703,COST,1993-05-04,7.5625
726704,COST,1993-05-05,7.625
726705,COST,1993-05-06,7.1875
726706,COST,1993-05-07,7.1875
726707,COST,1993-05-10,7.25
726708,COST,1993-05-11,7.25
726709,COST,1993-05-12,7.25
726710,COST,1993-05-13,7.25
726711,COST,1993-05-14,7.25
726712,COST,1993-05-17,7.1875
726713,COST,1993-05-18,7.3125
726714,COST,1993-05-19,7.4375
726715,COST,1993-05-20,7.5
726716,COST,1993-05-21,7.5
726717,COST,1993-05-24,7.21875
726718,COST,1993-05-25,7.25
726719,COST,1993-05-26,7.25
726720,COST,1993-05-27,7.375
726721,COST,1993-05-28,7.3125
726722,COST,1993-06-01,7.375
726723,COST,1993-06-02,7.34375
726724,COST,1993-06-03,7.375
726725,COST,1993-06-04,7.3125
726726,COST,1993-06-07,7.375
726727,COST,1993-06-08,7.28125
726728,COST,1993-06-09,7.3125
726729,COST,1993-06-10,7.25
726730,COST,1993-06-11,7.25
726731,COST,1993-06-14,7.5625
726732,COST,1993-06-15,8.0625
726733,COST,1993-06-16,9.625
726734,COST,1993-06-17,9.25
726735,COST,1993-06-18,8.75
726736,COST,1993-06-21,8.75
726737,COST,1993-06-22,8.34375
726738,COST,1993-06-23,8.6875
726739,COST,1993-06-24,8.6875
726740,COST,1993-06-25,8.875
726741,COST,1993-06-28,8.6875
726742,COST,1993-06-29,8.625
726743,COST,1993-06-30,8.5
726744,COST,1993-07-01,8.4375
726745,COST,1993-07-02,8.28125
726746,COST,1993-07-06,8.25
726747,COST,1993-07-07,8.40625
726748,COST,1993-07-08,8.375
726749,COST,1993-07-09,8.40625
726750,COST,1993-07-12,8.3125
726751,COST,1993-07-13,8.5
726752,COST,1993-07-14,8.625
726753,COST,1993-07-15,8.625
726754,COST,1993-07-16,8.375
726755,COST,1993-07-19,8.25
726756,COST,1993-07-20,8.3125
726757,COST,1993-07-21,8.1875
726758,COST,1993-07-22,7.875
726759,COST,1993-07-23,8.0625
726760,COST,1993-07-26,8.15625
726761,COST,1993-07-27,8.0625
726762,COST,1993-07-28,7.875
726763,COST,1993-07-29,7.9375
726764,COST,1993-07-30,7.9375
726765,COST,1993-08-02,8.125
726766,COST,1993-08-03,8.375
726767,COST,1993-08-04,8.4375
726768,COST,1993-08-05,8.4375
726769,COST,1993-08-06,8.25
726770,COST,1993-08-09,8.15625
726771,COST,1993-08-10,8.0625
726772,COST,1993-08-11,8.0
726773,COST,1993-08-12,8.1875
726774,COST,1993-08-13,8.1875
726775,COST,1993-08-16,8.3125
726776,COST,1993-08-17,8.3125
726777,COST,1993-08-18,8.625
726778,COST,1993-08-19,8.75
726779,COST,1993-08-20,8.875
726780,COST,1993-08-23,8.71875
726781,COST,1993-08-24,8.8125
726782,COST,1993-08-25,8.90625
726783,COST,1993-08-26,8.875
726784,COST,1993-08-27,9.15625
726785,COST,1993-08-30,9.28125
726786,COST,1993-08-31,9.5
726787,COST,1993-09-01,9.5
726788,COST,1993-09-02,9.21875
726789,COST,1993-09-03,9.28125
726790,COST,1993-09-07,9.21875
726791,COST,1993-09-08,8.875
726792,COST,1993-09-09,9.0
726793,COST,1993-09-10,9.15625
726794,COST,1993-09-13,9.15625
726795,COST,1993-09-14,9.1875
726796,COST,1993-09-15,8.875
726797,COST,1993-09-16,8.96875
726798,COST,1993-09-17,8.9375
726799,COST,1993-09-20,8.9375
726800,COST,1993-09-21,8.9375
726801,COST,1993-09-22,9.15625
726802,COST,1993-09-23,9.40625
726803,COST,1993-09-24,9.4375
726804,COST,1993-09-27,9.4375
726805,COST,1993-09-28,9.40625
726806,COST,1993-09-29,9.46875
726807,COST,1993-09-30,9.46875
726808,COST,1993-10-01,9.40625
726809,COST,1993-10-04,9.40625
726810,COST,1993-10-05,9.4375
726811,COST,1993-10-06,9.40625
726812,COST,1993-10-07,9.53125
726813,COST,1993-10-08,9.90625
726814,COST,1993-10-11,9.9375
726815,COST,1993-10-12,9.71875
726816,COST,1993-10-13,10.0
726817,COST,1993-10-14,10.0
726818,COST,1993-10-15,9.96875
726819,COST,1993-10-18,10.40625
726820,COST,1993-10-19,9.96875
726821,COST,1993-10-20,10.0
726822,COST,1993-10-21,10.1875
726823,COST,1993-10-22,9.5
726824,COST,1993-10-25,9.75
726825,COST,1993-10-26,9.4375
726826,COST,1993-10-27,9.125
726827,COST,1993-10-28,9.25
726828,COST,1993-10-29,8.875
726829,COST,1993-11-01,9.0625
726830,COST,1993-11-02,8.9375
726831,COST,1993-11-03,8.9375
726832,COST,1993-11-04,8.6875
726833,COST,1993-11-05,8.9375
726834,COST,1993-11-08,9.125
726835,COST,1993-11-09,9.0
726836,COST,1993-11-10,9.5
726837,COST,1993-11-11,9.375
726838,COST,1993-11-12,9.375
726839,COST,1993-11-15,9.5
726840,COST,1993-11-16,9.5
726841,COST,1993-11-17,9.375
726842,COST,1993-11-18,9.1875
726843,COST,1993-11-19,9.0
726844,COST,1993-11-22,9.0
726845,COST,1993-11-23,9.3125
726846,COST,1993-11-24,9.125
726847,COST,1993-11-26,9.125
726848,COST,1993-11-29,9.0625
726849,COST,1993-11-30,9.5625
726850,COST,1993-12-01,10.0
726851,COST,1993-12-02,10.1875
726852,COST,1993-12-03,10.125
726853,COST,1993-12-06,10.5
726854,COST,1993-12-07,10.0625
726855,COST,1993-12-08,10.125
726856,COST,1993-12-09,10.0
726857,COST,1993-12-10,10.0
726858,COST,1993-12-13,9.8125
726859,COST,1993-12-14,9.5625
726860,COST,1993-12-15,9.8125
726861,COST,1993-12-16,9.625
726862,COST,1993-12-17,10.0
726863,COST,1993-12-20,9.875
726864,COST,1993-12-21,9.75
726865,COST,1993-12-22,9.75
726866,COST,1993-12-23,9.625
726867,COST,1993-12-27,9.75
726868,COST,1993-12-28,9.5
726869,COST,1993-12-29,9.4375
726870,COST,1993-12-30,9.6875
726871,COST,1993-12-31,9.625
726872,COST,1994-01-03,9.5625
726873,COST,1994-01-04,9.5
726874,COST,1994-01-05,9.4375
726875,COST,1994-01-06,9.125
726876,COST,1994-01-07,8.8125
726877,COST,1994-01-10,8.6875
726878,COST,1994-01-11,8.6875
726879,COST,1994-01-12,8.625
726880,COST,1994-01-13,8.75
726881,COST,1994-01-14,8.875
726882,COST,1994-01-17,9.25
726883,COST,1994-01-18,9.1875
726884,COST,1994-01-19,9.4375
726885,COST,1994-01-20,9.375
726886,COST,1994-01-21,9.3125
726887,COST,1994-01-24,9.25
726888,COST,1994-01-25,9.1875
726889,COST,1994-01-26,9.0625
726890,COST,1994-01-27,8.9375
726891,COST,1994-01-28,8.8125
726892,COST,1994-01-31,8.875
726893,COST,1994-02-01,8.6875
726894,COST,1994-02-02,8.5625
726895,COST,1994-02-03,9.0
726896,COST,1994-02-04,8.625
726897,COST,1994-02-07,8.5625
726898,COST,1994-02-08,8.625
726899,COST,1994-02-09,8.75
726900,COST,1994-02-10,8.875
726901,COST,1994-02-11,8.8125
726902,COST,1994-02-14,8.75
726903,COST,1994-02-15,8.875
726904,COST,1994-02-16,9.4375
726905,COST,1994-02-17,9.375
726906,COST,1994-02-18,9.5
726907,COST,1994-02-22,9.4375
726908,COST,1994-02-23,9.4375
726909,COST,1994-02-24,9.5
726910,COST,1994-02-25,9.9375
726911,COST,1994-02-28,10.0
726912,COST,1994-03-01,9.875
726913,COST,1994-03-02,9.9375
726914,COST,1994-03-03,10.5625
726915,COST,1994-03-04,10.5
726916,COST,1994-03-07,10.375
726917,COST,1994-03-08,10.1875
726918,COST,1994-03-09,10.375
726919,COST,1994-03-10,10.0625
726920,COST,1994-03-11,10.125
726921,COST,1994-03-14,10.1875
726922,COST,1994-03-15,10.3125
726923,COST,1994-03-16,9.9375
726924,COST,1994-03-17,10.125
726925,COST,1994-03-18,10.0625
726926,COST,1994-03-21,10.0
726927,COST,1994-03-22,9.75
726928,COST,1994-03-23,9.6875
726929,COST,1994-03-24,9.5625
726930,COST,1994-03-25,9.3125
726931,COST,1994-03-28,9.0
726932,COST,1994-03-29,8.8125
726933,COST,1994-03-30,8.875
726934,COST,1994-03-31,9.0625
726935,COST,1994-04-04,8.75
726936,COST,1994-04-05,9.0
726937,COST,1994-04-06,8.625
726938,COST,1994-04-07,8.625
726939,COST,1994-04-08,8.4375
726940,COST,1994-04-11,8.5
726941,COST,1994-04-12,8.4375
726942,COST,1994-04-13,8.0
726943,COST,1994-04-14,7.8125
726944,COST,1994-04-15,7.90625
726945,COST,1994-04-18,7.625
726946,COST,1994-04-19,7.1875
726947,COST,1994-04-20,7.03125
726948,COST,1994-04-21,7.4375
726949,COST,1994-04-22,7.375
726950,COST,1994-04-25,7.34375
726951,COST,1994-04-26,7.3125
726952,COST,1994-04-28,7.125
726953,COST,1994-04-29,7.5625
726954,COST,1994-05-02,7.78125
726955,COST,1994-05-03,7.6875
726956,COST,1994-05-04,7.5625
726957,COST,1994-05-05,7.5625
726958,COST,1994-05-06,7.1875
726959,COST,1994-05-09,7.0
726960,COST,1994-05-10,7.375
726961,COST,1994-05-11,7.0
726962,COST,1994-05-12,7.0625
726963,COST,1994-05-13,7.0
726964,COST,1994-05-16,7.0
726965,COST,1994-05-17,6.8125
726966,COST,1994-05-18,6.75
726967,COST,1994-05-19,6.6875
726968,COST,1994-05-20,7.03125
726969,COST,1994-05-23,6.875
726970,COST,1994-05-24,6.875
726971,COST,1994-05-25,6.75
726972,COST,1994-05-26,6.75
726973,COST,1994-05-27,6.90625
726974,COST,1994-05-31,6.625
726975,COST,1994-06-01,6.5625
726976,COST,1994-06-02,6.8125
726977,COST,1994-06-03,7.0
726978,COST,1994-06-06,6.875
726979,COST,1994-06-07,6.84375
726980,COST,1994-06-08,7.0
726981,COST,1994-06-09,7.21875
726982,COST,1994-06-10,7.53125
726983,COST,1994-06-13,7.375
726984,COST,1994-06-14,7.875
726985,COST,1994-06-15,7.75
726986,COST,1994-06-16,7.8125
726987,COST,1994-06-17,7.53125
726988,COST,1994-06-20,7.46875
726989,COST,1994-06-21,7.25
726990,COST,1994-06-22,7.5
726991,COST,1994-06-23,7.1875
726992,COST,1994-06-24,6.9375
726993,COST,1994-06-27,7.125
726994,COST,1994-06-28,7.1875
726995,COST,1994-06-29,7.3125
726996,COST,1994-06-30,7.46875
726997,COST,1994-07-01,7.5
726998,COST,1994-07-05,7.5
726999,COST,1994-07-06,7.4375
727000,COST,1994-07-07,7.0
727001,COST,1994-07-08,7.1875
727002,COST,1994-07-11,7.0625
727003,COST,1994-07-12,7.21875
727004,COST,1994-07-13,7.5
727005,COST,1994-07-14,7.375
727006,COST,1994-07-15,7.34375
727007,COST,1994-07-18,7.8125
727008,COST,1994-07-19,7.6875
727009,COST,1994-07-20,7.53125
727010,COST,1994-07-21,7.5625
727011,COST,1994-07-22,7.5
727012,COST,1994-07-25,7.8125
727013,COST,1994-07-26,7.5625
727014,COST,1994-07-27,7.5625
727015,COST,1994-07-28,7.75
727016,COST,1994-07-29,7.5
727017,COST,1994-08-01,7.8125
727018,COST,1994-08-02,7.625
727019,COST,1994-08-03,7.4375
727020,COST,1994-08-04,7.375
727021,COST,1994-08-05,7.46875
727022,COST,1994-08-08,7.625
727023,COST,1994-08-09,7.5625
727024,COST,1994-08-10,7.59375
727025,COST,1994-08-11,7.375
727026,COST,1994-08-12,7.46875
727027,COST,1994-08-15,7.4375
727028,COST,1994-08-16,7.4375
727029,COST,1994-08-17,7.40625
727030,COST,1994-08-18,7.3125
727031,COST,1994-08-19,7.1875
727032,COST,1994-08-22,7.1875
727033,COST,1994-08-23,7.25
727034,COST,1994-08-24,7.375
727035,COST,1994-08-25,7.5
727036,COST,1994-08-26,7.4375
727037,COST,1994-08-29,7.5
727038,COST,1994-08-30,7.75
727039,COST,1994-08-31,7.84375
727040,COST,1994-09-01,7.6875
727041,COST,1994-09-02,7.6875
727042,COST,1994-09-06,7.625
727043,COST,1994-09-07,7.78125
727044,COST,1994-09-08,7.8125
727045,COST,1994-09-09,7.65625
727046,COST,1994-09-12,7.8125
727047,COST,1994-09-13,7.5625
727048,COST,1994-09-14,7.8125
727049,COST,1994-09-15,7.9375
727050,COST,1994-09-16,7.875
727051,COST,1994-09-19,7.875
727052,COST,1994-09-20,7.84375
727053,COST,1994-09-21,7.625
727054,COST,1994-09-22,7.5625
727055,COST,1994-09-23,7.375
727056,COST,1994-09-26,7.25
727057,COST,1994-09-27,7.625
727058,COST,1994-09-28,7.8125
727059,COST,1994-09-29,8.0
727060,COST,1994-09-30,8.03125
727061,COST,1994-10-03,7.9375
727062,COST,1994-10-04,7.75
727063,COST,1994-10-05,8.0
727064,COST,1994-10-06,7.9375
727065,COST,1994-10-07,8.125
727066,COST,1994-10-10,8.125
727067,COST,1994-10-11,8.3125
727068,COST,1994-10-12,8.1875
727069,COST,1994-10-13,8.1875
727070,COST,1994-10-14,8.25
727071,COST,1994-10-17,8.1875
727072,COST,1994-10-18,7.9375
727073,COST,1994-10-19,8.0625
727074,COST,1994-10-20,7.9375
727075,COST,1994-10-21,7.9375
727076,COST,1994-10-24,7.625
727077,COST,1994-10-25,7.84375
727078,COST,1994-10-26,7.6875
727079,COST,1994-10-27,7.625
727080,COST,1994-10-28,7.75
727081,COST,1994-10-31,7.875
727082,COST,1994-11-01,7.9375
727083,COST,1994-11-02,7.75
727084,COST,1994-11-03,8.1875
727085,COST,1994-11-04,8.0
727086,COST,1994-11-07,7.90625
727087,COST,1994-11-08,8.125
727088,COST,1994-11-09,7.875
727089,COST,1994-11-10,7.75
727090,COST,1994-11-11,7.6875
727091,COST,1994-11-14,7.75
727092,COST,1994-11-15,7.6875
727093,COST,1994-11-16,7.5625
727094,COST,1994-11-17,7.4375
727095,COST,1994-11-18,7.4375
727096,COST,1994-11-21,7.3125
727097,COST,1994-11-22,7.4375
727098,COST,1994-11-23,7.375
727099,COST,1994-11-25,7.375
727100,COST,1994-11-28,7.375
727101,COST,1994-11-29,7.5
727102,COST,1994-11-30,7.6875
727103,COST,1994-12-01,7.4375
727104,COST,1994-12-02,7.5
727105,COST,1994-12-05,7.4375
727106,COST,1994-12-06,7.3125
727107,COST,1994-12-07,7.125
727108,COST,1994-12-08,6.9375
727109,COST,1994-12-09,6.78125
727110,COST,1994-12-12,6.6875
727111,COST,1994-12-13,6.625
727112,COST,1994-12-14,6.5625
727113,COST,1994-12-15,6.875
727114,COST,1994-12-16,6.6875
727115,COST,1994-12-19,6.6875
727116,COST,1994-12-20,6.5
727117,COST,1994-12-21,6.46875
727118,COST,1994-12-22,6.5625
727119,COST,1994-12-23,6.46875
727120,COST,1994-12-27,6.4375
727121,COST,1994-12-28,6.3125
727122,COST,1994-12-29,6.5625
727123,COST,1994-12-30,6.4375
727124,COST,1995-01-03,6.4375
727125,COST,1995-01-04,6.5625
727126,COST,1995-01-05,6.25
727127,COST,1995-01-06,6.25
727128,COST,1995-01-09,6.25
727129,COST,1995-01-10,6.25
727130,COST,1995-01-11,6.125
727131,COST,1995-01-12,6.125
727132,COST,1995-01-13,6.125
727133,COST,1995-01-16,6.21875
727134,COST,1995-01-17,6.625
727135,COST,1995-01-18,6.875
727136,COST,1995-01-19,6.875
727137,COST,1995-01-20,6.75
727138,COST,1995-01-23,6.9375
727139,COST,1995-01-24,7.0625
727140,COST,1995-01-25,7.0
727141,COST,1995-01-26,7.03125
727142,COST,1995-01-27,7.125
727143,COST,1995-01-30,6.8125
727144,COST,1995-01-31,6.875
727145,COST,1995-02-01,7.0625
727146,COST,1995-02-02,6.90625
727147,COST,1995-02-03,6.875
727148,COST,1995-02-06,6.875
727149,COST,1995-02-07,6.875
727150,COST,1995-02-08,6.875
727151,COST,1995-02-09,6.8125
727152,COST,1995-02-10,7.0
727153,COST,1995-02-13,6.875
727154,COST,1995-02-14,6.875
727155,COST,1995-02-15,6.875
727156,COST,1995-02-16,6.9375
727157,COST,1995-02-17,6.8125
727158,COST,1995-02-21,6.84375
727159,COST,1995-02-22,6.78125
727160,COST,1995-02-23,6.59375
727161,COST,1995-02-24,6.6875
727162,COST,1995-02-27,6.5625
727163,COST,1995-02-28,6.8125
727164,COST,1995-03-01,6.625
727165,COST,1995-03-02,6.65625
727166,COST,1995-03-03,6.65625
727167,COST,1995-03-06,6.6875
727168,COST,1995-03-07,6.3125
727169,COST,1995-03-08,6.25
727170,COST,1995-03-09,6.25
727171,COST,1995-03-10,6.5
727172,COST,1995-03-13,6.3125
727173,COST,1995-03-14,6.5625
727174,COST,1995-03-15,6.3125
727175,COST,1995-03-16,6.625
727176,COST,1995-03-17,6.625
727177,COST,1995-03-20,6.6875
727178,COST,1995-03-21,6.71875
727179,COST,1995-03-22,6.6875
727180,COST,1995-03-23,6.84375
727181,COST,1995-03-24,7.25
727182,COST,1995-03-27,7.25
727183,COST,1995-03-28,7.5
727184,COST,1995-03-29,7.46875
727185,COST,1995-03-30,7.4375
727186,COST,1995-03-31,7.375
727187,COST,1995-04-03,7.5
727188,COST,1995-04-04,7.3125
727189,COST,1995-04-05,7.4375
727190,COST,1995-04-06,7.3125
727191,COST,1995-04-07,7.375
727192,COST,1995-04-10,7.3125
727193,COST,1995-04-11,7.34375
727194,COST,1995-04-12,7.625
727195,COST,1995-04-13,7.5625
727196,COST,1995-04-17,7.3125
727197,COST,1995-04-18,7.25
727198,COST,1995-04-19,7.25
727199,COST,1995-04-20,7.5
727200,COST,1995-04-21,7.5625
727201,COST,1995-04-24,7.375
727202,COST,1995-04-25,7.3125
727203,COST,1995-04-26,7.3125
727204,COST,1995-04-27,7.1875
727205,COST,1995-04-28,7.3125
727206,COST,1995-05-01,7.125
727207,COST,1995-05-02,7.3125
727208,COST,1995-05-03,7.28125
727209,COST,1995-05-04,7.125
727210,COST,1995-05-05,7.0
727211,COST,1995-05-08,7.1875
727212,COST,1995-05-09,7.03125
727213,COST,1995-05-10,6.9375
727214,COST,1995-05-11,7.0625
727215,COST,1995-05-12,7.25
727216,COST,1995-05-15,7.125
727217,COST,1995-05-16,7.09375
727218,COST,1995-05-17,6.875
727219,COST,1995-05-18,7.0
727220,COST,1995-05-19,6.9375
727221,COST,1995-05-22,7.0625
727222,COST,1995-05-23,6.875
727223,COST,1995-05-24,6.875
727224,COST,1995-05-25,6.8125
727225,COST,1995-05-26,6.65625
727226,COST,1995-05-30,6.84375
727227,COST,1995-05-31,7.0625
727228,COST,1995-06-01,7.0
727229,COST,1995-06-02,6.9375
727230,COST,1995-06-05,7.0
727231,COST,1995-06-06,7.125
727232,COST,1995-06-07,7.125
727233,COST,1995-06-08,7.25
727234,COST,1995-06-09,7.1875
727235,COST,1995-06-12,7.5
727236,COST,1995-06-13,7.5
727237,COST,1995-06-14,7.5
727238,COST,1995-06-15,7.4375
727239,COST,1995-06-16,7.5625
727240,COST,1995-06-19,7.75
727241,COST,1995-06-20,7.71875
727242,COST,1995-06-21,7.78125
727243,COST,1995-06-22,7.875
727244,COST,1995-06-23,7.75
727245,COST,1995-06-26,7.6875
727246,COST,1995-06-27,7.875
727247,COST,1995-06-28,8.0
727248,COST,1995-06-29,7.8125
727249,COST,1995-06-30,8.125
727250,COST,1995-07-03,8.125
727251,COST,1995-07-05,8.3125
727252,COST,1995-07-06,8.75
727253,COST,1995-07-07,8.625
727254,COST,1995-07-10,8.5625
727255,COST,1995-07-11,8.5625
727256,COST,1995-07-12,8.4375
727257,COST,1995-07-13,8.59375
727258,COST,1995-07-14,8.875
727259,COST,1995-07-17,8.875
727260,COST,1995-07-18,8.90625
727261,COST,1995-07-19,8.78125
727262,COST,1995-07-20,9.25
727263,COST,1995-07-21,9.0625
727264,COST,1995-07-24,8.96875
727265,COST,1995-07-25,9.0
727266,COST,1995-07-26,8.84375
727267,COST,1995-07-27,9.03125
727268,COST,1995-07-28,8.90625
727269,COST,1995-07-31,8.96875
727270,COST,1995-08-01,9.25
727271,COST,1995-08-02,9.0625
727272,COST,1995-08-03,8.84375
727273,COST,1995-08-04,8.65625
727274,COST,1995-08-07,8.71875
727275,COST,1995-08-08,8.5625
727276,COST,1995-08-09,8.625
727277,COST,1995-08-10,8.75
727278,COST,1995-08-11,8.75
727279,COST,1995-08-14,8.875
727280,COST,1995-08-15,8.9375
727281,COST,1995-08-16,8.75
727282,COST,1995-08-17,8.65625
727283,COST,1995-08-18,8.625
727284,COST,1995-08-21,8.59375
727285,COST,1995-08-22,8.65625
727286,COST,1995-08-23,8.625
727287,COST,1995-08-24,8.625
727288,COST,1995-08-25,8.6875
727289,COST,1995-08-28,8.46875
727290,COST,1995-08-29,8.4375
727291,COST,1995-08-30,8.5625
727292,COST,1995-08-31,8.4375
727293,COST,1995-09-01,8.71875
727294,COST,1995-09-05,8.96875
727295,COST,1995-09-06,8.9375
727296,COST,1995-09-07,8.9375
727297,COST,1995-09-08,9.0625
727298,COST,1995-09-11,9.0
727299,COST,1995-09-12,9.03125
727300,COST,1995-09-13,9.03125
727301,COST,1995-09-14,9.125
727302,COST,1995-09-15,9.125
727303,COST,1995-09-18,9.15625
727304,COST,1995-09-19,9.09375
727305,COST,1995-09-20,8.96875
727306,COST,1995-09-21,8.90625
727307,COST,1995-09-22,8.6875
727308,COST,1995-09-25,8.4375
727309,COST,1995-09-26,8.1875
727310,COST,1995-09-27,8.4375
727311,COST,1995-09-28,8.6875
727312,COST,1995-09-29,8.5625
727313,COST,1995-10-02,8.5625
727314,COST,1995-10-03,8.5625
727315,COST,1995-10-04,8.4375
727316,COST,1995-10-05,8.6875
727317,COST,1995-10-06,8.71875
727318,COST,1995-10-09,8.5625
727319,COST,1995-10-10,8.5625
727320,COST,1995-10-11,8.75
727321,COST,1995-10-12,8.6875
727322,COST,1995-10-13,8.625
727323,COST,1995-10-16,8.6875
727324,COST,1995-10-17,8.8125
727325,COST,1995-10-18,8.6875
727326,COST,1995-10-19,8.875
727327,COST,1995-10-20,8.875
727328,COST,1995-10-23,8.6875
727329,COST,1995-10-24,8.5625
727330,COST,1995-10-25,8.4375
727331,COST,1995-10-26,8.25
727332,COST,1995-10-27,8.5
727333,COST,1995-10-30,8.625
727334,COST,1995-10-31,8.5
727335,COST,1995-11-01,8.5625
727336,COST,1995-11-02,8.53125
727337,COST,1995-11-03,8.5
727338,COST,1995-11-06,8.3125
727339,COST,1995-11-07,8.375
727340,COST,1995-11-08,8.375
727341,COST,1995-11-09,8.4375
727342,COST,1995-11-10,8.5625
727343,COST,1995-11-13,8.46875
727344,COST,1995-11-14,8.1875
727345,COST,1995-11-15,8.0625
727346,COST,1995-11-16,8.0
727347,COST,1995-11-17,8.0625
727348,COST,1995-11-20,7.875
727349,COST,1995-11-21,8.0
727350,COST,1995-11-22,8.0
727351,COST,1995-11-24,8.25
727352,COST,1995-11-27,8.125
727353,COST,1995-11-28,8.25
727354,COST,1995-11-29,8.3125
727355,COST,1995-11-30,8.3125
727356,COST,1995-12-01,8.375
727357,COST,1995-12-04,8.5625
727358,COST,1995-12-05,8.4375
727359,COST,1995-12-06,8.53125
727360,COST,1995-12-07,8.40625
727361,COST,1995-12-08,8.4375
727362,COST,1995-12-11,8.375
727363,COST,1995-12-12,8.5
727364,COST,1995-12-13,8.4375
727365,COST,1995-12-14,8.125
727366,COST,1995-12-15,8.0625
727367,COST,1995-12-18,8.125
727368,COST,1995-12-19,7.3125
727369,COST,1995-12-20,7.1875
727370,COST,1995-12-21,7.4375
727371,COST,1995-12-22,7.5625
727372,COST,1995-12-26,7.5
727373,COST,1995-12-27,7.3125
727374,COST,1995-12-28,7.375
727375,COST,1995-12-29,7.625
727376,COST,1996-01-02,7.6875
727377,COST,1996-01-03,7.625
727378,COST,1996-01-04,8.0
727379,COST,1996-01-05,8.15625
727380,COST,1996-01-08,8.1875
727381,COST,1996-01-09,8.0625
727382,COST,1996-01-10,8.0625
727383,COST,1996-01-11,8.125
727384,COST,1996-01-12,8.0
727385,COST,1996-01-15,7.90625
727386,COST,1996-01-16,8.0
727387,COST,1996-01-17,7.5625
727388,COST,1996-01-18,7.5
727389,COST,1996-01-19,7.375
727390,COST,1996-01-22,7.4375
727391,COST,1996-01-23,7.5625
727392,COST,1996-01-24,7.5625
727393,COST,1996-01-25,7.4375
727394,COST,1996-01-26,7.5625
727395,COST,1996-01-29,7.5625
727396,COST,1996-01-30,7.71875
727397,COST,1996-01-31,7.8125
727398,COST,1996-02-01,8.0625
727399,COST,1996-02-02,8.0
727400,COST,1996-02-05,8.125
727401,COST,1996-02-06,8.0625
727402,COST,1996-02-07,8.0625
727403,COST,1996-02-08,8.25
727404,COST,1996-02-09,8.1875
727405,COST,1996-02-12,8.53125
727406,COST,1996-02-13,8.625
727407,COST,1996-02-14,8.75
727408,COST,1996-02-15,8.9375
727409,COST,1996-02-16,8.875
727410,COST,1996-02-20,9.0
727411,COST,1996-02-21,8.9375
727412,COST,1996-02-22,9.0
727413,COST,1996-02-23,8.90625
727414,COST,1996-02-26,8.6875
727415,COST,1996-02-27,8.5
727416,COST,1996-02-28,8.5625
727417,COST,1996-02-29,8.625
727418,COST,1996-03-01,8.8125
727419,COST,1996-03-04,9.0
727420,COST,1996-03-05,9.0
727421,COST,1996-03-06,9.125
727422,COST,1996-03-07,9.0
727423,COST,1996-03-08,8.75
727424,COST,1996-03-11,8.6875
727425,COST,1996-03-12,8.875
727426,COST,1996-03-13,9.25
727427,COST,1996-03-14,9.4375
727428,COST,1996-03-15,9.4375
727429,COST,1996-03-18,9.75
727430,COST,1996-03-19,9.6875
727431,COST,1996-03-20,9.375
727432,COST,1996-03-21,9.4375
727433,COST,1996-03-22,9.375
727434,COST,1996-03-25,9.1875
727435,COST,1996-03-26,9.1875
727436,COST,1996-03-27,9.375
727437,COST,1996-03-28,9.3125
727438,COST,1996-03-29,9.375
727439,COST,1996-04-01,9.28125
727440,COST,1996-04-02,9.0625
727441,COST,1996-04-03,9.125
727442,COST,1996-04-04,9.125
727443,COST,1996-04-08,8.875
727444,COST,1996-04-09,8.8125
727445,COST,1996-04-10,8.75
727446,COST,1996-04-11,9.0625
727447,COST,1996-04-12,9.3125
727448,COST,1996-04-15,9.4375
727449,COST,1996-04-16,9.3125
727450,COST,1996-04-17,9.3125
727451,COST,1996-04-18,9.375
727452,COST,1996-04-19,9.375
727453,COST,1996-04-22,9.4375
727454,COST,1996-04-23,9.5625
727455,COST,1996-04-24,9.4375
727456,COST,1996-04-25,9.5
727457,COST,1996-04-26,9.4375
727458,COST,1996-04-29,9.375
727459,COST,1996-04-30,9.5
727460,COST,1996-05-01,9.6875
727461,COST,1996-05-02,9.25
727462,COST,1996-05-03,9.5
727463,COST,1996-05-06,9.46875
727464,COST,1996-05-07,9.125
727465,COST,1996-05-08,9.25
727466,COST,1996-05-09,9.625
727467,COST,1996-05-10,9.9375
727468,COST,1996-05-13,10.375
727469,COST,1996-05-14,10.40625
727470,COST,1996-05-15,10.0625
727471,COST,1996-05-16,10.1875
727472,COST,1996-05-17,10.125
727473,COST,1996-05-20,10.125
727474,COST,1996-05-21,10.1875
727475,COST,1996-05-22,10.4375
727476,COST,1996-05-23,9.9375
727477,COST,1996-05-24,9.875
727478,COST,1996-05-28,9.875
727479,COST,1996-05-29,9.875
727480,COST,1996-05-30,9.9375
727481,COST,1996-05-31,10.0
727482,COST,1996-06-03,10.1875
727483,COST,1996-06-04,10.125
727484,COST,1996-06-05,10.46875
727485,COST,1996-06-06,10.375
727486,COST,1996-06-07,10.3125
727487,COST,1996-06-10,10.125
727488,COST,1996-06-11,10.25
727489,COST,1996-06-12,10.25
727490,COST,1996-06-13,10.125
727491,COST,1996-06-14,10.125
727492,COST,1996-06-17,9.875
727493,COST,1996-06-18,9.9375
727494,COST,1996-06-19,10.1875
727495,COST,1996-06-20,10.375
727496,COST,1996-06-21,10.375
727497,COST,1996-06-24,10.34375
727498,COST,1996-06-25,10.375
727499,COST,1996-06-26,10.15625
727500,COST,1996-06-27,10.5625
727501,COST,1996-06-28,10.8125
727502,COST,1996-07-01,10.5
727503,COST,1996-07-02,10.5625
727504,COST,1996-07-03,10.625
727505,COST,1996-07-05,10.25
727506,COST,1996-07-08,10.125
727507,COST,1996-07-09,10.125
727508,COST,1996-07-10,10.0
727509,COST,1996-07-11,10.0625
727510,COST,1996-07-12,10.375
727511,COST,1996-07-15,10.1875
727512,COST,1996-07-16,9.9375
727513,COST,1996-07-17,10.5
727514,COST,1996-07-18,10.4375
727515,COST,1996-07-19,10.3125
727516,COST,1996-07-22,10.5
727517,COST,1996-07-23,10.3125
727518,COST,1996-07-24,10.1875
727519,COST,1996-07-25,10.0625
727520,COST,1996-07-26,10.0625
727521,COST,1996-07-29,9.875
727522,COST,1996-07-30,10.125
727523,COST,1996-07-31,10.25
727524,COST,1996-08-01,10.4375
727525,COST,1996-08-02,10.5625
727526,COST,1996-08-05,10.6875
727527,COST,1996-08-06,10.5625
727528,COST,1996-08-07,10.5625
727529,COST,1996-08-08,10.4375
727530,COST,1996-08-09,10.5
727531,COST,1996-08-12,10.5625
727532,COST,1996-08-13,10.5625
727533,COST,1996-08-14,10.3125
727534,COST,1996-08-15,10.1875
727535,COST,1996-08-16,10.3125
727536,COST,1996-08-19,10.375
727537,COST,1996-08-20,10.3125
727538,COST,1996-08-21,10.25
727539,COST,1996-08-22,10.3125
727540,COST,1996-08-23,10.25
727541,COST,1996-08-26,10.3125
727542,COST,1996-08-27,10.4375
727543,COST,1996-08-28,10.4375
727544,COST,1996-08-29,10.125
727545,COST,1996-08-30,9.9375
727546,COST,1996-09-03,10.3125
727547,COST,1996-09-04,10.5625
727548,COST,1996-09-05,10.5625
727549,COST,1996-09-06,10.6875
727550,COST,1996-09-09,11.0625
727551,COST,1996-09-10,10.75
727552,COST,1996-09-11,10.625
727553,COST,1996-09-12,10.5
727554,COST,1996-09-13,10.6875
727555,COST,1996-09-16,10.3125
727556,COST,1996-09-17,10.125
727557,COST,1996-09-18,9.9375
727558,COST,1996-09-19,10.0625
727559,COST,1996-09-20,10.0
727560,COST,1996-09-23,9.9375
727561,COST,1996-09-24,10.0625
727562,COST,1996-09-25,9.9375
727563,COST,1996-09-26,9.9375
727564,COST,1996-09-27,10.1875
727565,COST,1996-09-30,10.25
727566,COST,1996-10-01,10.3125
727567,COST,1996-10-02,10.1875
727568,COST,1996-10-03,10.0625
727569,COST,1996-10-04,10.0625
727570,COST,1996-10-07,10.25
727571,COST,1996-10-08,10.40625
727572,COST,1996-10-09,10.375
727573,COST,1996-10-10,10.5625
727574,COST,1996-10-11,10.9375
727575,COST,1996-10-14,11.0
727576,COST,1996-10-15,10.8125
727577,COST,1996-10-16,10.6875
727578,COST,1996-10-17,10.5
727579,COST,1996-10-18,10.25
727580,COST,1996-10-21,10.25
727581,COST,1996-10-22,10.0625
727582,COST,1996-10-23,10.0625
727583,COST,1996-10-24,10.1875
727584,COST,1996-10-25,10.125
727585,COST,1996-10-28,10.15625
727586,COST,1996-10-29,10.0625
727587,COST,1996-10-30,9.5625
727588,COST,1996-10-31,9.9375
727589,COST,1996-11-01,9.9375
727590,COST,1996-11-04,10.0625
727591,COST,1996-11-05,10.3125
727592,COST,1996-11-06,10.6875
727593,COST,1996-11-07,10.8125
727594,COST,1996-11-08,11.125
727595,COST,1996-11-11,10.9375
727596,COST,1996-11-12,11.0
727597,COST,1996-11-13,10.75
727598,COST,1996-11-14,10.6875
727599,COST,1996-11-15,10.375
727600,COST,1996-11-18,10.3125
727601,COST,1996-11-19,10.5625
727602,COST,1996-11-20,11.0
727603,COST,1996-11-21,10.9375
727604,COST,1996-11-22,11.125
727605,COST,1996-11-25,11.4375
727606,COST,1996-11-26,11.6875
727607,COST,1996-11-27,11.625
727608,COST,1996-11-29,11.625
727609,COST,1996-12-02,11.8125
727610,COST,1996-12-03,11.75
727611,COST,1996-12-04,11.625
727612,COST,1996-12-05,11.5
727613,COST,1996-12-06,11.5625
727614,COST,1996-12-09,11.75
727615,COST,1996-12-10,11.75
727616,COST,1996-12-11,11.75
727617,COST,1996-12-12,11.6875
727618,COST,1996-12-13,11.75
727619,COST,1996-12-16,11.5625
727620,COST,1996-12-17,12.0625
727621,COST,1996-12-18,12.125
727622,COST,1996-12-19,12.4375
727623,COST,1996-12-20,12.3125
727624,COST,1996-12-23,12.3125
727625,COST,1996-12-24,12.6875
727626,COST,1996-12-26,12.8125
727627,COST,1996-12-27,12.6875
727628,COST,1996-12-30,12.625
727629,COST,1996-12-31,12.5625
727630,COST,1997-01-02,12.1875
727631,COST,1997-01-03,12.0625
727632,COST,1997-01-06,12.34375
727633,COST,1997-01-07,12.625
727634,COST,1997-01-08,12.75
727635,COST,1997-01-09,13.3125
727636,COST,1997-01-10,13.1875
727637,COST,1997-01-13,12.875
727638,COST,1997-01-14,13.25
727639,COST,1997-01-15,13.375
727640,COST,1997-01-16,13.46875
727641,COST,1997-01-17,13.34375
727642,COST,1997-01-20,13.4375
727643,COST,1997-01-21,13.8125
727644,COST,1997-01-22,13.8125
727645,COST,1997-01-23,12.6875
727646,COST,1997-01-24,13.1875
727647,COST,1997-01-27,13.4375
727648,COST,1997-01-28,13.0625
727649,COST,1997-01-29,12.5
727650,COST,1997-01-30,12.6875
727651,COST,1997-01-31,13.3125
727652,COST,1997-02-03,12.84375
727653,COST,1997-02-04,12.875
727654,COST,1997-02-05,13.25
727655,COST,1997-02-06,13.0625
727656,COST,1997-02-07,13.125
727657,COST,1997-02-10,12.8125
727658,COST,1997-02-11,13.25
727659,COST,1997-02-12,13.1875
727660,COST,1997-02-13,13.625
727661,COST,1997-02-14,13.4375
727662,COST,1997-02-18,13.5
727663,COST,1997-02-19,13.3125
727664,COST,1997-02-20,12.90625
727665,COST,1997-02-21,12.75
727666,COST,1997-02-24,12.5
727667,COST,1997-02-25,12.5625
727668,COST,1997-02-26,12.875
727669,COST,1997-02-27,13.0
727670,COST,1997-02-28,12.8125
727671,COST,1997-03-03,13.0
727672,COST,1997-03-04,13.0625
727673,COST,1997-03-05,13.375
727674,COST,1997-03-06,13.21875
727675,COST,1997-03-07,13.40625
727676,COST,1997-03-10,13.78125
727677,COST,1997-03-11,14.75
727678,COST,1997-03-12,14.6875
727679,COST,1997-03-13,14.4375
727680,COST,1997-03-14,14.6875
727681,COST,1997-03-17,15.0
727682,COST,1997-03-18,14.8125
727683,COST,1997-03-19,14.6875
727684,COST,1997-03-20,14.9375
727685,COST,1997-03-21,14.9375
727686,COST,1997-03-24,14.5625
727687,COST,1997-03-25,14.5625
727688,COST,1997-03-26,14.5625
727689,COST,1997-03-27,13.9375
727690,COST,1997-03-31,13.8125
727691,COST,1997-04-01,14.0625
727692,COST,1997-04-02,13.4375
727693,COST,1997-04-03,14.375
727694,COST,1997-04-04,14.625
727695,COST,1997-04-07,14.5625
727696,COST,1997-04-08,14.75
727697,COST,1997-04-09,14.75
727698,COST,1997-04-10,14.625
727699,COST,1997-04-11,14.0
727700,COST,1997-04-14,13.625
727701,COST,1997-04-15,13.6875
727702,COST,1997-04-16,14.3125
727703,COST,1997-04-17,14.0625
727704,COST,1997-04-18,14.0
727705,COST,1997-04-21,14.25
727706,COST,1997-04-22,14.6875
727707,COST,1997-04-23,14.625
727708,COST,1997-04-24,14.6875
727709,COST,1997-04-25,14.8125
727710,COST,1997-04-28,14.625
727711,COST,1997-04-29,14.375
727712,COST,1997-04-30,14.4375
727713,COST,1997-05-01,13.9375
727714,COST,1997-05-02,14.125
727715,COST,1997-05-05,15.0
727716,COST,1997-05-06,14.5625
727717,COST,1997-05-07,14.75
727718,COST,1997-05-08,15.9375
727719,COST,1997-05-09,16.0
727720,COST,1997-05-12,15.9375
727721,COST,1997-05-13,15.4375
727722,COST,1997-05-14,15.40625
727723,COST,1997-05-15,15.875
727724,COST,1997-05-16,16.0625
727725,COST,1997-05-19,16.6875
727726,COST,1997-05-20,17.1875
727727,COST,1997-05-21,16.5
727728,COST,1997-05-22,16.15625
727729,COST,1997-05-23,15.9375
727730,COST,1997-05-27,15.9375
727731,COST,1997-05-28,15.75
727732,COST,1997-05-29,16.5625
727733,COST,1997-05-30,16.875
727734,COST,1997-06-02,16.46875
727735,COST,1997-06-03,16.5
727736,COST,1997-06-04,16.875
727737,COST,1997-06-05,16.53125
727738,COST,1997-06-06,16.625
727739,COST,1997-06-09,16.71875
727740,COST,1997-06-10,16.875
727741,COST,1997-06-11,17.03125
727742,COST,1997-06-12,17.265625
727743,COST,1997-06-13,17.375
727744,COST,1997-06-16,17.40625
727745,COST,1997-06-17,17.21875
727746,COST,1997-06-18,17.09375
727747,COST,1997-06-19,17.59375
727748,COST,1997-06-20,16.8125
727749,COST,1997-06-23,16.5
727750,COST,1997-06-24,16.375
727751,COST,1997-06-25,16.1875
727752,COST,1997-06-26,16.8125
727753,COST,1997-06-27,17.0
727754,COST,1997-06-30,16.4375
727755,COST,1997-07-01,16.25
727756,COST,1997-07-02,15.71875
727757,COST,1997-07-03,15.9375
727758,COST,1997-07-07,16.03125
727759,COST,1997-07-08,16.34375
727760,COST,1997-07-09,15.9375
727761,COST,1997-07-10,16.03125
727762,COST,1997-07-11,16.75
727763,COST,1997-07-14,16.40625
727764,COST,1997-07-15,16.53125
727765,COST,1997-07-16,16.9375
727766,COST,1997-07-17,16.75
727767,COST,1997-07-18,16.53125
727768,COST,1997-07-21,16.15625
727769,COST,1997-07-22,16.1875
727770,COST,1997-07-23,16.0
727771,COST,1997-07-24,16.0
727772,COST,1997-07-25,16.90625
727773,COST,1997-07-28,17.03125
727774,COST,1997-07-29,18.09375
727775,COST,1997-07-30,18.5
727776,COST,1997-07-31,18.9375
727777,COST,1997-08-01,18.6875
727778,COST,1997-08-04,18.4375
727779,COST,1997-08-05,18.53125
727780,COST,1997-08-06,18.53125
727781,COST,1997-08-07,19.21875
727782,COST,1997-08-08,18.8125
727783,COST,1997-08-11,18.3125
727784,COST,1997-08-12,18.25
727785,COST,1997-08-13,17.59375
727786,COST,1997-08-14,17.59375
727787,COST,1997-08-15,17.1875
727788,COST,1997-08-18,17.28125
727789,COST,1997-08-19,17.75
727790,COST,1997-08-20,18.25
727791,COST,1997-08-21,18.09375
727792,COST,1997-08-22,17.59375
727793,COST,1997-08-25,18.0
727794,COST,1997-08-26,17.875
727795,COST,1997-08-27,18.125
727796,COST,1997-08-28,18.0
727797,COST,1997-08-29,18.03125
727798,COST,1997-09-02,19.0
727799,COST,1997-09-03,18.0625
727800,COST,1997-09-04,18.5
727801,COST,1997-09-05,18.1875
727802,COST,1997-09-08,18.4375
727803,COST,1997-09-09,18.25
727804,COST,1997-09-10,18.28125
727805,COST,1997-09-11,18.4375
727806,COST,1997-09-12,18.65625
727807,COST,1997-09-15,18.96875
727808,COST,1997-09-16,19.5625
727809,COST,1997-09-17,19.40625
727810,COST,1997-09-18,19.375
727811,COST,1997-09-19,19.5625
727812,COST,1997-09-22,19.5078125
727813,COST,1997-09-23,19.125
727814,COST,1997-09-24,19.0625
727815,COST,1997-09-25,18.9375
727816,COST,1997-09-26,19.0
727817,COST,1997-09-29,18.875
727818,COST,1997-09-30,18.8125
727819,COST,1997-10-01,19.640625
727820,COST,1997-10-02,19.21875
727821,COST,1997-10-03,19.28125
727822,COST,1997-10-06,19.203125
727823,COST,1997-10-07,19.03125
727824,COST,1997-10-08,19.3125
727825,COST,1997-10-09,19.5
727826,COST,1997-10-10,19.53125
727827,COST,1997-10-13,19.8125
727828,COST,1997-10-14,19.78125
727829,COST,1997-10-15,19.5
727830,COST,1997-10-16,19.0625
727831,COST,1997-10-17,19.0
727832,COST,1997-10-20,19.1875
727833,COST,1997-10-21,19.21875
727834,COST,1997-10-22,19.0
727835,COST,1997-10-23,19.0
727836,COST,1997-10-24,18.5625
727837,COST,1997-10-27,17.5625
727838,COST,1997-10-28,18.21875
727839,COST,1997-10-29,18.5625
727840,COST,1997-10-30,18.5
727841,COST,1997-10-31,19.25
727842,COST,1997-11-03,19.875
727843,COST,1997-11-04,19.59375
727844,COST,1997-11-05,19.4375
727845,COST,1997-11-06,20.53125
727846,COST,1997-11-07,19.9375
727847,COST,1997-11-10,20.3125
727848,COST,1997-11-11,21.03125
727849,COST,1997-11-12,20.578125
727850,COST,1997-11-13,20.5625
727851,COST,1997-11-14,20.6875
727852,COST,1997-11-17,20.75
727853,COST,1997-11-18,20.34375
727854,COST,1997-11-19,20.90625
727855,COST,1997-11-20,20.875
727856,COST,1997-11-21,21.90625
727857,COST,1997-11-24,21.875
727858,COST,1997-11-25,21.5
727859,COST,1997-11-26,22.3125
727860,COST,1997-11-28,22.15625
727861,COST,1997-12-01,22.46875
727862,COST,1997-12-02,21.6875
727863,COST,1997-12-03,21.6875
727864,COST,1997-12-04,21.375
727865,COST,1997-12-05,21.34375
727866,COST,1997-12-08,21.4375
727867,COST,1997-12-09,21.28125
727868,COST,1997-12-10,21.359375
727869,COST,1997-12-11,21.0
727870,COST,1997-12-12,20.28125
727871,COST,1997-12-15,21.125
727872,COST,1997-12-16,21.4375
727873,COST,1997-12-17,20.984375
727874,COST,1997-12-18,20.5625
727875,COST,1997-12-19,21.25
727876,COST,1997-12-22,20.59375
727877,COST,1997-12-23,21.140625
727878,COST,1997-12-24,20.625
727879,COST,1997-12-26,20.875
727880,COST,1997-12-29,21.28125
727881,COST,1997-12-30,21.6875
727882,COST,1997-12-31,22.3125
727883,COST,1998-01-02,22.0
727884,COST,1998-01-05,22.4375
727885,COST,1998-01-06,21.9375
727886,COST,1998-01-07,21.71875
727887,COST,1998-01-08,22.40625
727888,COST,1998-01-09,21.75
727889,COST,1998-01-12,21.875
727890,COST,1998-01-13,21.78125
727891,COST,1998-01-14,21.65625
727892,COST,1998-01-15,21.5
727893,COST,1998-01-16,22.25
727894,COST,1998-01-20,22.75
727895,COST,1998-01-21,22.25
727896,COST,1998-01-22,22.3125
727897,COST,1998-01-23,21.6875
727898,COST,1998-01-26,21.0625
727899,COST,1998-01-27,21.78125
727900,COST,1998-01-28,21.625
727901,COST,1998-01-29,21.71875
727902,COST,1998-01-30,21.6875
727903,COST,1998-02-02,22.0625
727904,COST,1998-02-03,22.34375
727905,COST,1998-02-04,22.9375
727906,COST,1998-02-05,22.75
727907,COST,1998-02-06,23.3125
727908,COST,1998-02-09,22.34375
727909,COST,1998-02-10,22.5
727910,COST,1998-02-11,22.375
727911,COST,1998-02-12,22.6875
727912,COST,1998-02-13,22.75
727913,COST,1998-02-17,22.875
727914,COST,1998-02-18,23.40625
727915,COST,1998-02-19,22.875
727916,COST,1998-02-20,23.25
727917,COST,1998-02-23,24.4375
727918,COST,1998-02-24,24.6875
727919,COST,1998-02-25,24.875
727920,COST,1998-02-26,25.25
727921,COST,1998-02-27,24.4375
727922,COST,1998-03-02,24.875
727923,COST,1998-03-03,24.75
727924,COST,1998-03-04,25.4375
727925,COST,1998-03-05,25.4375
727926,COST,1998-03-06,26.3125
727927,COST,1998-03-09,27.1875
727928,COST,1998-03-10,27.65625
727929,COST,1998-03-11,27.4375
727930,COST,1998-03-12,26.9375
727931,COST,1998-03-13,27.40625
727932,COST,1998-03-16,27.9375
727933,COST,1998-03-17,27.96875
727934,COST,1998-03-18,27.6875
727935,COST,1998-03-19,28.28125
727936,COST,1998-03-20,29.09375
727937,COST,1998-03-23,27.78125
727938,COST,1998-03-24,28.0625
727939,COST,1998-03-25,27.3125
727940,COST,1998-03-26,26.875
727941,COST,1998-03-27,26.625
727942,COST,1998-03-30,26.0625
727943,COST,1998-03-31,26.6875
727944,COST,1998-04-01,27.125
727945,COST,1998-04-02,26.8125
727946,COST,1998-04-03,26.5
727947,COST,1998-04-06,25.6875
727948,COST,1998-04-07,26.53125
727949,COST,1998-04-08,27.34375
727950,COST,1998-04-09,28.34375
727951,COST,1998-04-13,27.84375
727952,COST,1998-04-14,27.6875
727953,COST,1998-04-15,28.0625
727954,COST,1998-04-16,27.71875
727955,COST,1998-04-17,27.875
727956,COST,1998-04-20,28.46875
727957,COST,1998-04-21,28.53125
727958,COST,1998-04-22,28.40625
727959,COST,1998-04-23,28.59375
727960,COST,1998-04-24,28.03125
727961,COST,1998-04-27,27.25
727962,COST,1998-04-28,27.3125
727963,COST,1998-04-29,26.875
727964,COST,1998-04-30,27.9375
727965,COST,1998-05-01,27.8125
727966,COST,1998-05-04,27.84375
727967,COST,1998-05-05,27.421875
727968,COST,1998-05-06,27.59375
727969,COST,1998-05-07,27.5625
727970,COST,1998-05-08,28.375
727971,COST,1998-05-11,28.28125
727972,COST,1998-05-12,28.21875
727973,COST,1998-05-13,28.0
727974,COST,1998-05-14,27.59375
727975,COST,1998-05-15,27.6875
727976,COST,1998-05-18,27.6875
727977,COST,1998-05-19,27.0625
727978,COST,1998-05-20,27.1875
727979,COST,1998-05-21,26.6875
727980,COST,1998-05-22,26.8125
727981,COST,1998-05-26,27.21875
727982,COST,1998-05-27,27.5
727983,COST,1998-05-28,28.375
727984,COST,1998-05-29,28.9375
727985,COST,1998-06-01,28.3125
727986,COST,1998-06-02,28.75
727987,COST,1998-06-03,28.90625
727988,COST,1998-06-04,29.28125
727989,COST,1998-06-05,29.21875
727990,COST,1998-06-08,30.15625
727991,COST,1998-06-09,29.9375
727992,COST,1998-06-10,29.9375
727993,COST,1998-06-11,29.9375
727994,COST,1998-06-12,30.0
727995,COST,1998-06-15,29.59375
727996,COST,1998-06-16,29.25
727997,COST,1998-06-17,29.875
727998,COST,1998-06-18,31.03125
727999,COST,1998-06-19,30.9375
728000,COST,1998-06-22,31.09375
728001,COST,1998-06-23,31.375
728002,COST,1998-06-24,30.9375
728003,COST,1998-06-25,31.21875
728004,COST,1998-06-26,31.53125
728005,COST,1998-06-29,31.609375
728006,COST,1998-06-30,31.53125
728007,COST,1998-07-01,30.78125
728008,COST,1998-07-02,30.75
728009,COST,1998-07-06,31.53125
728010,COST,1998-07-07,31.65625
728011,COST,1998-07-08,31.96875
728012,COST,1998-07-09,31.625
728013,COST,1998-07-10,31.71875
728014,COST,1998-07-13,31.6875
728015,COST,1998-07-14,32.40625
728016,COST,1998-07-15,31.90625
728017,COST,1998-07-16,31.84375
728018,COST,1998-07-17,32.09375
728019,COST,1998-07-20,32.4375
728020,COST,1998-07-21,32.25
728021,COST,1998-07-22,32.5
728022,COST,1998-07-23,31.875
728023,COST,1998-07-24,31.0625
728024,COST,1998-07-27,30.5625
728025,COST,1998-07-28,29.53125
728026,COST,1998-07-29,28.8125
728027,COST,1998-07-30,29.734375
728028,COST,1998-07-31,28.375
728029,COST,1998-08-03,27.84375
728030,COST,1998-08-04,26.6875
728031,COST,1998-08-05,27.3125
728032,COST,1998-08-06,27.265625
728033,COST,1998-08-07,28.6875
728034,COST,1998-08-10,29.3125
728035,COST,1998-08-11,28.875
728036,COST,1998-08-12,28.625
728037,COST,1998-08-13,28.34375
728038,COST,1998-08-14,27.625
728039,COST,1998-08-17,27.625
728040,COST,1998-08-18,29.6875
728041,COST,1998-08-19,29.375
728042,COST,1998-08-20,29.21875
728043,COST,1998-08-21,28.625
728044,COST,1998-08-24,28.75
728045,COST,1998-08-25,28.03125
728046,COST,1998-08-26,28.75
728047,COST,1998-08-27,27.65625
728048,COST,1998-08-28,26.53125
728049,COST,1998-08-31,23.53125
728050,COST,1998-09-01,24.875
728051,COST,1998-09-02,22.53125
728052,COST,1998-09-03,24.96875
728053,COST,1998-09-04,24.875
728054,COST,1998-09-08,27.6875
728055,COST,1998-09-09,27.09375
728056,COST,1998-09-10,25.8125
728057,COST,1998-09-11,25.90625
728058,COST,1998-09-14,26.15625
728059,COST,1998-09-15,26.25
728060,COST,1998-09-16,27.5625
728061,COST,1998-09-17,26.625
728062,COST,1998-09-18,26.5625
728063,COST,1998-09-21,26.6875
728064,COST,1998-09-22,25.9375
728065,COST,1998-09-23,26.875
728066,COST,1998-09-24,25.15625
728067,COST,1998-09-25,24.8125
728068,COST,1998-09-28,24.96875
728069,COST,1998-09-29,24.25
728070,COST,1998-09-30,23.6875
728071,COST,1998-10-01,22.25
728072,COST,1998-10-02,22.1875
728073,COST,1998-10-05,22.15625
728074,COST,1998-10-06,23.0
728075,COST,1998-10-07,23.03125
728076,COST,1998-10-08,22.4375
728077,COST,1998-10-09,23.5
728078,COST,1998-10-12,24.0625
728079,COST,1998-10-13,23.3125
728080,COST,1998-10-14,23.46875
728081,COST,1998-10-15,25.15625
728082,COST,1998-10-16,25.96875
728083,COST,1998-10-19,27.40625
728084,COST,1998-10-20,28.15625
728085,COST,1998-10-21,28.1875
728086,COST,1998-10-22,29.0
728087,COST,1998-10-23,28.5625
728088,COST,1998-10-26,27.78125
728089,COST,1998-10-27,27.28125
728090,COST,1998-10-28,27.84375
728091,COST,1998-10-29,28.09375
728092,COST,1998-10-30,28.375
728093,COST,1998-11-02,29.375
728094,COST,1998-11-03,28.46875
728095,COST,1998-11-04,29.875
728096,COST,1998-11-05,31.375
728097,COST,1998-11-06,31.0
728098,COST,1998-11-09,30.0
728099,COST,1998-11-10,29.0
728100,COST,1998-11-11,28.71875
728101,COST,1998-11-12,28.46875
728102,COST,1998-11-13,29.25
728103,COST,1998-11-16,30.15625
728104,COST,1998-11-17,30.09375
728105,COST,1998-11-18,30.34375
728106,COST,1998-11-19,30.9375
728107,COST,1998-11-20,30.84375
728108,COST,1998-11-23,31.125
728109,COST,1998-11-24,30.25
728110,COST,1998-11-25,30.875
728111,COST,1998-11-27,31.875
728112,COST,1998-11-30,31.375
728113,COST,1998-12-01,31.3125
728114,COST,1998-12-02,30.34375
728115,COST,1998-12-03,28.6875
728116,COST,1998-12-04,30.25
728117,COST,1998-12-07,31.125
728118,COST,1998-12-08,32.625
728119,COST,1998-12-09,33.40625
728120,COST,1998-12-10,33.125
728121,COST,1998-12-11,33.46875
728122,COST,1998-12-14,32.71875
728123,COST,1998-12-15,32.96875
728124,COST,1998-12-16,33.875
728125,COST,1998-12-17,33.625
728126,COST,1998-12-18,32.65625
728127,COST,1998-12-21,32.5
728128,COST,1998-12-22,33.71875
728129,COST,1998-12-23,34.3125
728130,COST,1998-12-24,34.375
728131,COST,1998-12-28,35.125
728132,COST,1998-12-29,37.4375
728133,COST,1998-12-30,35.625
728134,COST,1998-12-31,36.09375
728135,COST,1999-01-04,35.75
728136,COST,1999-01-05,36.4375
728137,COST,1999-01-06,37.8125
728138,COST,1999-01-07,37.5625
728139,COST,1999-01-08,36.84375
728140,COST,1999-01-11,36.25
728141,COST,1999-01-12,36.15625
728142,COST,1999-01-13,36.5
728143,COST,1999-01-14,36.21875
728144,COST,1999-01-15,37.15625
728145,COST,1999-01-19,37.4375
728146,COST,1999-01-20,37.125
728147,COST,1999-01-21,36.0625
728148,COST,1999-01-22,35.8125
728149,COST,1999-01-25,35.625
728150,COST,1999-01-26,36.84375
728151,COST,1999-01-27,38.53125
728152,COST,1999-01-28,40.75
728153,COST,1999-01-29,41.4375
728154,COST,1999-02-01,39.734375
728155,COST,1999-02-02,38.78125
728156,COST,1999-02-03,39.40625
728157,COST,1999-02-04,38.625
728158,COST,1999-02-05,38.46875
728159,COST,1999-02-08,38.5625
728160,COST,1999-02-09,36.90625
728161,COST,1999-02-10,38.40625
728162,COST,1999-02-11,40.5625
728163,COST,1999-02-12,39.125
728164,COST,1999-02-16,40.96875
728165,COST,1999-02-17,40.78125
728166,COST,1999-02-18,41.90625
728167,COST,1999-02-19,40.8125
728168,COST,1999-02-22,41.0
728169,COST,1999-02-23,42.125
728170,COST,1999-02-24,41.625
728171,COST,1999-02-25,40.5625
728172,COST,1999-02-26,40.15625
728173,COST,1999-03-01,42.1875
728174,COST,1999-03-02,41.15625
728175,COST,1999-03-03,41.8125
728176,COST,1999-03-04,43.375
728177,COST,1999-03-05,45.28125
728178,COST,1999-03-08,45.125
728179,COST,1999-03-09,45.25
728180,COST,1999-03-10,45.3125
728181,COST,1999-03-11,45.25
728182,COST,1999-03-12,44.28125
728183,COST,1999-03-15,45.5625
728184,COST,1999-03-16,44.8125
728185,COST,1999-03-17,45.28125
728186,COST,1999-03-18,45.59375
728187,COST,1999-03-19,43.96875
728188,COST,1999-03-22,44.5
728189,COST,1999-03-23,44.21875
728190,COST,1999-03-24,44.0
728191,COST,1999-03-25,45.28125
728192,COST,1999-03-26,45.5
728193,COST,1999-03-29,45.90625
728194,COST,1999-03-30,45.0
728195,COST,1999-03-31,45.78125
728196,COST,1999-04-01,44.96875
728197,COST,1999-04-05,45.125
728198,COST,1999-04-06,46.25
728199,COST,1999-04-07,45.4375
728200,COST,1999-04-08,44.65625
728201,COST,1999-04-09,44.9375
728202,COST,1999-04-12,44.90625
728203,COST,1999-04-13,44.40625
728204,COST,1999-04-14,43.0
728205,COST,1999-04-15,41.625
728206,COST,1999-04-16,40.84375
728207,COST,1999-04-19,39.0
728208,COST,1999-04-20,41.125
728209,COST,1999-04-21,42.0625
728210,COST,1999-04-22,43.46875
728211,COST,1999-04-23,43.5625
728212,COST,1999-04-26,44.5
728213,COST,1999-04-27,43.875
728214,COST,1999-04-28,42.78125
728215,COST,1999-04-29,40.5625
728216,COST,1999-04-30,40.46875
728217,COST,1999-05-03,42.125
728218,COST,1999-05-04,41.25
728219,COST,1999-05-05,40.9375
728220,COST,1999-05-06,39.59375
728221,COST,1999-05-07,39.46875
728222,COST,1999-05-10,40.5
728223,COST,1999-05-11,41.1875
728224,COST,1999-05-12,40.65625
728225,COST,1999-05-13,41.65625
728226,COST,1999-05-14,40.5625
728227,COST,1999-05-17,39.5
728228,COST,1999-05-18,38.78125
728229,COST,1999-05-19,38.375
728230,COST,1999-05-20,38.25
728231,COST,1999-05-21,37.5
728232,COST,1999-05-24,38.875
728233,COST,1999-05-25,37.03125
728234,COST,1999-05-26,36.75
728235,COST,1999-05-27,35.5625
728236,COST,1999-05-28,36.25
728237,COST,1999-06-01,36.34375
728238,COST,1999-06-02,37.21875
728239,COST,1999-06-03,36.6875
728240,COST,1999-06-04,38.4375
728241,COST,1999-06-07,38.1875
728242,COST,1999-06-08,37.6875
728243,COST,1999-06-09,37.4375
728244,COST,1999-06-10,36.96875
728245,COST,1999-06-11,36.25
728246,COST,1999-06-14,35.875
728247,COST,1999-06-15,35.71875
728248,COST,1999-06-16,38.234375
728249,COST,1999-06-17,37.9375
728250,COST,1999-06-18,37.15625
728251,COST,1999-06-21,38.53125
728252,COST,1999-06-22,37.875
728253,COST,1999-06-23,37.0625
728254,COST,1999-06-24,36.375
728255,COST,1999-06-25,36.65625
728256,COST,1999-06-28,38.28125
728257,COST,1999-06-29,39.5625
728258,COST,1999-06-30,40.03125
728259,COST,1999-07-01,40.8125
728260,COST,1999-07-02,40.90625
728261,COST,1999-07-06,40.6875
728262,COST,1999-07-07,41.21875
728263,COST,1999-07-08,43.28125
728264,COST,1999-07-09,42.96875
728265,COST,1999-07-12,42.28125
728266,COST,1999-07-13,41.9375
728267,COST,1999-07-14,42.03125
728268,COST,1999-07-15,42.0
728269,COST,1999-07-16,42.8125
728270,COST,1999-07-19,42.9375
728271,COST,1999-07-20,41.09375
728272,COST,1999-07-21,40.0
728273,COST,1999-07-22,38.96875
728274,COST,1999-07-23,38.53125
728275,COST,1999-07-26,38.5
728276,COST,1999-07-27,38.53125
728277,COST,1999-07-28,38.4375
728278,COST,1999-07-29,37.21875
728279,COST,1999-07-30,37.375
728280,COST,1999-08-02,36.84375
728281,COST,1999-08-03,36.8125
728282,COST,1999-08-04,36.546875
728283,COST,1999-08-05,36.875
728284,COST,1999-08-06,35.875
728285,COST,1999-08-09,35.84375
728286,COST,1999-08-10,36.0625
728287,COST,1999-08-11,37.625
728288,COST,1999-08-12,37.5
728289,COST,1999-08-13,37.40625
728290,COST,1999-08-16,37.84375
728291,COST,1999-08-17,39.5
728292,COST,1999-08-18,39.34375
728293,COST,1999-08-19,38.40625
728294,COST,1999-08-20,39.25
728295,COST,1999-08-23,40.03125
728296,COST,1999-08-24,40.71875
728297,COST,1999-08-25,39.25
728298,COST,1999-08-26,39.25
728299,COST,1999-08-27,38.53125
728300,COST,1999-08-30,38.03125
728301,COST,1999-08-31,37.375
728302,COST,1999-09-01,36.90625
728303,COST,1999-09-02,36.0625
728304,COST,1999-09-03,37.03125
728305,COST,1999-09-07,36.3125
728306,COST,1999-09-08,35.96875
728307,COST,1999-09-09,35.78125
728308,COST,1999-09-10,34.9375
728309,COST,1999-09-13,34.40625
728310,COST,1999-09-14,33.78125
728311,COST,1999-09-15,33.53125
728312,COST,1999-09-16,33.34375
728313,COST,1999-09-17,33.75
728314,COST,1999-09-20,33.0625
728315,COST,1999-09-21,33.375
728316,COST,1999-09-22,34.21875
728317,COST,1999-09-23,35.15625
728318,COST,1999-09-24,36.15625
728319,COST,1999-09-27,36.21875
728320,COST,1999-09-28,36.21875
728321,COST,1999-09-29,35.1875
728322,COST,1999-09-30,36.0
728323,COST,1999-10-01,36.5
728324,COST,1999-10-04,38.625
728325,COST,1999-10-05,39.65625
728326,COST,1999-10-06,39.375
728327,COST,1999-10-07,39.0625
728328,COST,1999-10-08,41.296875
728329,COST,1999-10-11,41.96875
728330,COST,1999-10-12,40.375
728331,COST,1999-10-13,38.59375
728332,COST,1999-10-14,39.46875
728333,COST,1999-10-15,37.25
728334,COST,1999-10-18,36.96875
728335,COST,1999-10-19,37.15625
728336,COST,1999-10-20,37.9375
728337,COST,1999-10-21,36.75
728338,COST,1999-10-22,37.28125
728339,COST,1999-10-25,37.0
728340,COST,1999-10-26,36.0
728341,COST,1999-10-27,36.0
728342,COST,1999-10-28,39.15625
728343,COST,1999-10-29,40.15625
728344,COST,1999-11-01,39.28125
728345,COST,1999-11-02,40.28125
728346,COST,1999-11-03,40.65625
728347,COST,1999-11-04,40.6875
728348,COST,1999-11-05,42.75
728349,COST,1999-11-08,43.25
728350,COST,1999-11-09,42.625
728351,COST,1999-11-10,42.59375
728352,COST,1999-11-11,44.75
728353,COST,1999-11-12,44.4375
728354,COST,1999-11-15,43.625
728355,COST,1999-11-16,43.53125
728356,COST,1999-11-17,43.03125
728357,COST,1999-11-18,43.0
728358,COST,1999-11-19,42.6875
728359,COST,1999-11-22,41.40625
728360,COST,1999-11-23,42.84375
728361,COST,1999-11-24,43.5625
728362,COST,1999-11-26,44.25
728363,COST,1999-11-29,46.15625
728364,COST,1999-11-30,45.84375
728365,COST,1999-12-01,47.71875
728366,COST,1999-12-02,47.8125
728367,COST,1999-12-03,49.34375
728368,COST,1999-12-06,49.0
728369,COST,1999-12-07,47.75
728370,COST,1999-12-08,46.09375
728371,COST,1999-12-09,45.96875
728372,COST,1999-12-10,45.875
728373,COST,1999-12-13,46.96875
728374,COST,1999-12-14,45.71875
728375,COST,1999-12-15,45.65625
728376,COST,1999-12-16,45.0
728377,COST,1999-12-17,45.28125
728378,COST,1999-12-20,44.15625
728379,COST,1999-12-21,43.5625
728380,COST,1999-12-22,43.75
728381,COST,1999-12-23,44.5625
728382,COST,1999-12-27,44.75
728383,COST,1999-12-28,45.625
728384,COST,1999-12-29,45.4375
728385,COST,1999-12-30,45.65625
728386,COST,1999-12-31,45.625
728387,COST,2000-01-03,44.5
728388,COST,2000-01-04,42.0625
728389,COST,2000-01-05,42.78125
728390,COST,2000-01-06,43.640625
728391,COST,2000-01-07,46.53125
728392,COST,2000-01-10,47.5
728393,COST,2000-01-11,45.8125
728394,COST,2000-01-12,45.75
728395,COST,2000-01-13,47.46875
728396,COST,2000-01-14,49.0625
728397,COST,2000-01-18,51.25
728398,COST,2000-01-19,51.875
728399,COST,2000-01-20,50.0
728400,COST,2000-01-21,48.5
728401,COST,2000-01-24,47.0
728402,COST,2000-01-25,49.6875
728403,COST,2000-01-26,50.4375
728404,COST,2000-01-27,48.9375
728405,COST,2000-01-28,46.0
728406,COST,2000-01-31,48.9375
728407,COST,2000-02-01,51.875
728408,COST,2000-02-02,53.9375
728409,COST,2000-02-03,54.1875
728410,COST,2000-02-04,53.0
728411,COST,2000-02-07,51.25
728412,COST,2000-02-08,53.0625
728413,COST,2000-02-09,52.875
728414,COST,2000-02-10,52.125
728415,COST,2000-02-11,51.6875
728416,COST,2000-02-14,50.75
728417,COST,2000-02-15,49.375
728418,COST,2000-02-16,47.75
728419,COST,2000-02-17,44.0
728420,COST,2000-02-18,44.9375
728421,COST,2000-02-22,44.0
728422,COST,2000-02-23,44.5625
728423,COST,2000-02-24,44.375
728424,COST,2000-02-25,47.5625
728425,COST,2000-02-28,48.9375
728426,COST,2000-02-29,49.625
728427,COST,2000-03-01,46.5
728428,COST,2000-03-02,49.625
728429,COST,2000-03-03,49.9375
728430,COST,2000-03-06,50.125
728431,COST,2000-03-07,45.375
728432,COST,2000-03-08,45.625
728433,COST,2000-03-09,44.5625
728434,COST,2000-03-10,44.125
728435,COST,2000-03-13,43.0
728436,COST,2000-03-14,43.3125
728437,COST,2000-03-15,49.8125
728438,COST,2000-03-16,55.953125
728439,COST,2000-03-17,53.9375
728440,COST,2000-03-20,52.3125
728441,COST,2000-03-21,52.1875
728442,COST,2000-03-22,52.875
728443,COST,2000-03-23,53.625
728444,COST,2000-03-24,53.875
728445,COST,2000-03-27,53.4375
728446,COST,2000-03-28,51.125
728447,COST,2000-03-29,50.5
728448,COST,2000-03-30,50.25
728449,COST,2000-03-31,52.5625
728450,COST,2000-04-03,52.5
728451,COST,2000-04-04,54.0625
728452,COST,2000-04-05,53.5
728453,COST,2000-04-06,51.875
728454,COST,2000-04-07,52.8125
728455,COST,2000-04-10,54.25
728456,COST,2000-04-11,57.4375
728457,COST,2000-04-12,55.0625
728458,COST,2000-04-13,54.625
728459,COST,2000-04-14,50.875
728460,COST,2000-04-17,49.125
728461,COST,2000-04-18,50.9375
728462,COST,2000-04-19,52.25
728463,COST,2000-04-20,54.8125
728464,COST,2000-04-24,56.0
728465,COST,2000-04-25,57.0
728466,COST,2000-04-26,54.9375
728467,COST,2000-04-27,56.0625
728468,COST,2000-04-28,54.0625
728469,COST,2000-05-01,58.4375
728470,COST,2000-05-02,54.75
728471,COST,2000-05-03,52.1875
728472,COST,2000-05-04,48.9375
728473,COST,2000-05-05,48.8125
728474,COST,2000-05-08,47.4375
728475,COST,2000-05-09,49.1875
728476,COST,2000-05-10,48.9375
728477,COST,2000-05-11,49.8125
728478,COST,2000-05-12,47.8125
728479,COST,2000-05-15,48.9375
728480,COST,2000-05-16,51.3125
728481,COST,2000-05-17,47.734375
728482,COST,2000-05-18,46.75
728483,COST,2000-05-19,45.0
728484,COST,2000-05-22,43.125
728485,COST,2000-05-23,40.625
728486,COST,2000-05-24,31.875
728487,COST,2000-05-25,30.0
728488,COST,2000-05-26,30.875
728489,COST,2000-05-30,32.5
728490,COST,2000-05-31,31.9375
728491,COST,2000-06-01,32.375
728492,COST,2000-06-02,34.25
728493,COST,2000-06-05,33.25
728494,COST,2000-06-06,31.75
728495,COST,2000-06-07,32.75
728496,COST,2000-06-08,32.0625
728497,COST,2000-06-09,32.3125
728498,COST,2000-06-12,31.4375
728499,COST,2000-06-13,32.125
728500,COST,2000-06-14,32.5625
728501,COST,2000-06-15,33.1875
728502,COST,2000-06-16,32.5
728503,COST,2000-06-19,32.0
728504,COST,2000-06-20,31.625
728505,COST,2000-06-21,32.375
728506,COST,2000-06-22,32.0
728507,COST,2000-06-23,32.0
728508,COST,2000-06-26,31.875
728509,COST,2000-06-27,33.0
728510,COST,2000-06-28,32.3125
728511,COST,2000-06-29,32.0625
728512,COST,2000-06-30,33.0
728513,COST,2000-07-03,34.1875
728514,COST,2000-07-05,33.25
728515,COST,2000-07-06,32.875
728516,COST,2000-07-07,34.5625
728517,COST,2000-07-10,37.0625
728518,COST,2000-07-11,35.5625
728519,COST,2000-07-12,36.5625
728520,COST,2000-07-13,36.5
728521,COST,2000-07-14,36.0
728522,COST,2000-07-17,35.5
728523,COST,2000-07-18,33.875
728524,COST,2000-07-19,32.9375
728525,COST,2000-07-20,32.9375
728526,COST,2000-07-21,32.25
728527,COST,2000-07-24,31.6875
728528,COST,2000-07-25,31.6875
728529,COST,2000-07-26,31.3125
728530,COST,2000-07-27,31.9375
728531,COST,2000-07-28,32.25
728532,COST,2000-07-31,32.5625
728533,COST,2000-08-01,32.5
728534,COST,2000-08-02,33.5625
728535,COST,2000-08-03,34.5625
728536,COST,2000-08-04,35.5
728537,COST,2000-08-07,36.6875
728538,COST,2000-08-08,37.5625
728539,COST,2000-08-09,36.1875
728540,COST,2000-08-10,34.375
728541,COST,2000-08-11,34.9375
728542,COST,2000-08-14,35.75
728543,COST,2000-08-15,34.75
728544,COST,2000-08-16,33.0625
728545,COST,2000-08-17,33.0
728546,COST,2000-08-18,33.4375
728547,COST,2000-08-21,32.75
728548,COST,2000-08-22,32.9375
728549,COST,2000-08-23,32.25
728550,COST,2000-08-24,32.375
728551,COST,2000-08-25,32.9375
728552,COST,2000-08-28,33.0625
728553,COST,2000-08-29,34.75
728554,COST,2000-08-30,35.625
728555,COST,2000-08-31,34.4375
728556,COST,2000-09-01,35.3125
728557,COST,2000-09-05,36.1875
728558,COST,2000-09-06,36.5625
728559,COST,2000-09-07,36.5
728560,COST,2000-09-08,37.6875
728561,COST,2000-09-11,37.625
728562,COST,2000-09-12,37.640625
728563,COST,2000-09-13,38.375
728564,COST,2000-09-14,37.1875
728565,COST,2000-09-15,35.3125
728566,COST,2000-09-18,34.0625
728567,COST,2000-09-19,33.4375
728568,COST,2000-09-20,34.25
728569,COST,2000-09-21,35.375
728570,COST,2000-09-22,34.9375
728571,COST,2000-09-25,34.875
728572,COST,2000-09-26,33.8125
728573,COST,2000-09-27,34.5625
728574,COST,2000-09-28,35.875
728575,COST,2000-09-29,34.9375
728576,COST,2000-10-02,32.9375
728577,COST,2000-10-03,33.828125
728578,COST,2000-10-04,34.484375
728579,COST,2000-10-05,33.625
728580,COST,2000-10-06,33.5
728581,COST,2000-10-09,34.1875
728582,COST,2000-10-10,33.0
728583,COST,2000-10-11,30.625
728584,COST,2000-10-12,31.25
728585,COST,2000-10-13,32.125
728586,COST,2000-10-16,32.0
728587,COST,2000-10-17,32.0
728588,COST,2000-10-18,33.0
728589,COST,2000-10-19,34.9375
728590,COST,2000-10-20,34.3125
728591,COST,2000-10-23,33.5625
728592,COST,2000-10-24,33.9375
728593,COST,2000-10-25,33.0
728594,COST,2000-10-26,33.0
728595,COST,2000-10-27,33.6875
728596,COST,2000-10-30,34.5625
728597,COST,2000-10-31,36.625
728598,COST,2000-11-01,35.75
728599,COST,2000-11-02,36.1875
728600,COST,2000-11-03,35.3125
728601,COST,2000-11-06,34.5625
728602,COST,2000-11-07,35.75
728603,COST,2000-11-08,35.5625
728604,COST,2000-11-09,34.0625
728605,COST,2000-11-10,33.0
728606,COST,2000-11-13,34.4375
728607,COST,2000-11-14,36.875
728608,COST,2000-11-15,36.75
728609,COST,2000-11-16,35.3125
728610,COST,2000-11-17,36.0625
728611,COST,2000-11-20,34.9375
728612,COST,2000-11-21,36.0625
728613,COST,2000-11-22,34.5
728614,COST,2000-11-24,35.4375
728615,COST,2000-11-27,36.6875
728616,COST,2000-11-28,35.25
728617,COST,2000-11-29,36.4375
728618,COST,2000-11-30,32.625
728619,COST,2000-12-01,32.625
728620,COST,2000-12-04,34.125
728621,COST,2000-12-05,35.3125
728622,COST,2000-12-06,33.625
728623,COST,2000-12-07,33.1875
728624,COST,2000-12-08,33.25
728625,COST,2000-12-11,32.9375
728626,COST,2000-12-12,33.1875
728627,COST,2000-12-13,32.75
728628,COST,2000-12-14,34.9375
728629,COST,2000-12-15,34.875
728630,COST,2000-12-18,36.4375
728631,COST,2000-12-19,33.9375
728632,COST,2000-12-20,34.4375
728633,COST,2000-12-21,35.625
728634,COST,2000-12-22,37.375
728635,COST,2000-12-26,36.0625
728636,COST,2000-12-27,37.1875
728637,COST,2000-12-28,38.625
728638,COST,2000-12-29,39.9375
728639,COST,2001-01-02,41.1875
728640,COST,2001-01-03,42.6875
728641,COST,2001-01-04,43.625
728642,COST,2001-01-05,41.3125
728643,COST,2001-01-08,41.9375
728644,COST,2001-01-09,41.8125
728645,COST,2001-01-10,40.6875
728646,COST,2001-01-11,41.3125
728647,COST,2001-01-12,43.0625
728648,COST,2001-01-16,43.5625
728649,COST,2001-01-17,41.4375
728650,COST,2001-01-18,41.4375
728651,COST,2001-01-19,40.4375
728652,COST,2001-01-22,42.25
728653,COST,2001-01-23,42.5
728654,COST,2001-01-24,42.9375
728655,COST,2001-01-25,43.1875
728656,COST,2001-01-26,41.25
728657,COST,2001-01-29,44.0625
728658,COST,2001-01-30,43.75
728659,COST,2001-01-31,46.25
728660,COST,2001-02-01,46.25
728661,COST,2001-02-02,43.9375
728662,COST,2001-02-05,43.1875
728663,COST,2001-02-06,43.75
728664,COST,2001-02-07,45.25
728665,COST,2001-02-08,42.875
728666,COST,2001-02-09,41.3125
728667,COST,2001-02-12,42.4375
728668,COST,2001-02-13,42.9375
728669,COST,2001-02-14,43.6875
728670,COST,2001-02-15,42.8125
728671,COST,2001-02-16,42.6875
728672,COST,2001-02-20,44.125
728673,COST,2001-02-21,42.0
728674,COST,2001-02-22,41.875
728675,COST,2001-02-23,41.375
728676,COST,2001-02-26,42.875
728677,COST,2001-02-27,43.0
728678,COST,2001-02-28,41.75
728679,COST,2001-03-01,40.3125
728680,COST,2001-03-02,38.6875
728681,COST,2001-03-05,37.6875
728682,COST,2001-03-06,37.8125
728683,COST,2001-03-07,39.9375
728684,COST,2001-03-08,40.1875
728685,COST,2001-03-09,39.375
728686,COST,2001-03-12,37.9375
728687,COST,2001-03-13,38.0625
728688,COST,2001-03-14,36.5
728689,COST,2001-03-15,37.625
728690,COST,2001-03-16,37.125
728691,COST,2001-03-19,38.1875
728692,COST,2001-03-20,39.5
728693,COST,2001-03-21,38.375
728694,COST,2001-03-22,37.25
728695,COST,2001-03-23,37.0625
728696,COST,2001-03-26,37.875
728697,COST,2001-03-27,37.9375
728698,COST,2001-03-28,37.6875
728699,COST,2001-03-29,37.9375
728700,COST,2001-03-30,39.25
728701,COST,2001-04-02,36.1875
728702,COST,2001-04-03,34.0625
728703,COST,2001-04-04,35.0
728704,COST,2001-04-05,36.0
728705,COST,2001-04-06,35.5625
728706,COST,2001-04-09,34.790000915527344
728707,COST,2001-04-10,35.72999954223633
728708,COST,2001-04-11,36.27000045776367
728709,COST,2001-04-12,36.310001373291016
728710,COST,2001-04-16,34.970001220703125
728711,COST,2001-04-17,36.27999877929688
728712,COST,2001-04-18,38.36000061035156
728713,COST,2001-04-19,36.97999954223633
728714,COST,2001-04-20,36.54999923706055
728715,COST,2001-04-23,36.2400016784668
728716,COST,2001-04-24,34.279998779296875
728717,COST,2001-04-25,34.970001220703125
728718,COST,2001-04-26,34.779998779296875
728719,COST,2001-04-27,35.31999969482422
728720,COST,2001-04-30,34.93000030517578
728721,COST,2001-05-01,35.91999816894531
728722,COST,2001-05-02,36.040000915527344
728723,COST,2001-05-03,35.400001525878906
728724,COST,2001-05-04,35.869998931884766
728725,COST,2001-05-07,34.7400016784668
728726,COST,2001-05-08,34.77000045776367
728727,COST,2001-05-09,34.810001373291016
728728,COST,2001-05-10,35.939998626708984
728729,COST,2001-05-11,35.4900016784668
728730,COST,2001-05-14,36.11000061035156
728731,COST,2001-05-15,35.54999923706055
728732,COST,2001-05-16,36.150001525878906
728733,COST,2001-05-17,36.29999923706055
728734,COST,2001-05-18,35.779998779296875
728735,COST,2001-05-21,37.02999877929688
728736,COST,2001-05-22,37.88999938964844
728737,COST,2001-05-23,36.84999847412109
728738,COST,2001-05-24,37.79999923706055
728739,COST,2001-05-25,37.59999847412109
728740,COST,2001-05-29,36.77999877929688
728741,COST,2001-05-30,37.290000915527344
728742,COST,2001-05-31,38.90999984741211
728743,COST,2001-06-01,38.77999877929688
728744,COST,2001-06-04,38.4900016784668
728745,COST,2001-06-05,39.75
728746,COST,2001-06-06,39.5
728747,COST,2001-06-07,41.0
728748,COST,2001-06-08,40.38999938964844
728749,COST,2001-06-11,39.77000045776367
728750,COST,2001-06-12,40.43000030517578
728751,COST,2001-06-13,40.4900016784668
728752,COST,2001-06-14,40.41999816894531
728753,COST,2001-06-15,40.5
728754,COST,2001-06-18,42.08000183105469
728755,COST,2001-06-19,42.45000076293945
728756,COST,2001-06-20,42.61000061035156
728757,COST,2001-06-21,43.619998931884766
728758,COST,2001-06-22,41.91999816894531
728759,COST,2001-06-25,41.95000076293945
728760,COST,2001-06-26,40.34000015258789
728761,COST,2001-06-27,39.72999954223633
728762,COST,2001-06-28,42.11000061035156
728763,COST,2001-06-29,41.08000183105469
728764,COST,2001-07-02,42.34000015258789
728765,COST,2001-07-03,42.13999938964844
728766,COST,2001-07-05,41.29999923706055
728767,COST,2001-07-06,40.40999984741211
728768,COST,2001-07-09,41.959999084472656
728769,COST,2001-07-10,41.68999862670898
728770,COST,2001-07-11,42.18999862670898
728771,COST,2001-07-12,43.130001068115234
728772,COST,2001-07-13,43.09999847412109
728773,COST,2001-07-16,44.5
728774,COST,2001-07-17,44.20000076293945
728775,COST,2001-07-18,43.630001068115234
728776,COST,2001-07-19,43.970001220703125
728777,COST,2001-07-20,44.34000015258789
728778,COST,2001-07-23,43.720001220703125
728779,COST,2001-07-24,42.02000045776367
728780,COST,2001-07-25,41.810001373291016
728781,COST,2001-07-26,42.20000076293945
728782,COST,2001-07-27,41.380001068115234
728783,COST,2001-07-30,42.08000183105469
728784,COST,2001-07-31,43.04999923706055
728785,COST,2001-08-01,42.25
728786,COST,2001-08-02,43.400001525878906
728787,COST,2001-08-03,43.0099983215332
728788,COST,2001-08-06,41.630001068115234
728789,COST,2001-08-07,42.15999984741211
728790,COST,2001-08-08,42.16999816894531
728791,COST,2001-08-09,40.90999984741211
728792,COST,2001-08-10,39.97999954223633
728793,COST,2001-08-13,40.70000076293945
728794,COST,2001-08-14,41.02000045776367
728795,COST,2001-08-15,39.70000076293945
728796,COST,2001-08-16,40.38999938964844
728797,COST,2001-08-17,39.40999984741211
728798,COST,2001-08-20,40.22999954223633
728799,COST,2001-08-21,38.68999862670898
728800,COST,2001-08-22,38.869998931884766
728801,COST,2001-08-23,38.59999847412109
728802,COST,2001-08-24,39.18000030517578
728803,COST,2001-08-27,39.459999084472656
728804,COST,2001-08-28,39.720001220703125
728805,COST,2001-08-29,38.84000015258789
728806,COST,2001-08-30,37.88999938964844
728807,COST,2001-08-31,37.40999984741211
728808,COST,2001-09-04,37.65999984741211
728809,COST,2001-09-05,37.209999084472656
728810,COST,2001-09-06,35.02000045776367
728811,COST,2001-09-07,33.959999084472656
728812,COST,2001-09-10,34.16999816894531
728813,COST,2001-09-17,32.150001525878906
728814,COST,2001-09-18,32.29999923706055
728815,COST,2001-09-19,31.809999465942383
728816,COST,2001-09-20,31.530000686645508
728817,COST,2001-09-21,31.21999931335449
728818,COST,2001-09-24,33.5
728819,COST,2001-09-25,33.5099983215332
728820,COST,2001-09-26,33.66999816894531
728821,COST,2001-09-27,33.65999984741211
728822,COST,2001-09-28,35.560001373291016
728823,COST,2001-10-01,35.25
728824,COST,2001-10-02,35.4900016784668
728825,COST,2001-10-03,36.41999816894531
728826,COST,2001-10-04,35.220001220703125
728827,COST,2001-10-05,35.369998931884766
728828,COST,2001-10-08,34.040000915527344
728829,COST,2001-10-09,33.540000915527344
728830,COST,2001-10-10,35.75
728831,COST,2001-10-11,38.2400016784668
728832,COST,2001-10-12,38.36000061035156
728833,COST,2001-10-15,38.09000015258789
728834,COST,2001-10-16,39.18000030517578
728835,COST,2001-10-17,38.0099983215332
728836,COST,2001-10-18,37.900001525878906
728837,COST,2001-10-19,39.060001373291016
728838,COST,2001-10-22,39.0099983215332
728839,COST,2001-10-23,39.380001068115234
728840,COST,2001-10-24,39.7599983215332
728841,COST,2001-10-25,40.20000076293945
728842,COST,2001-10-26,40.52000045776367
728843,COST,2001-10-29,38.459999084472656
728844,COST,2001-10-30,37.52999877929688
728845,COST,2001-10-31,37.83000183105469
728846,COST,2001-11-01,39.41999816894531
728847,COST,2001-11-02,40.20000076293945
728848,COST,2001-11-05,41.06999969482422
728849,COST,2001-11-06,41.79999923706055
728850,COST,2001-11-07,41.369998931884766
728851,COST,2001-11-08,42.65999984741211
728852,COST,2001-11-09,43.04999923706055
728853,COST,2001-11-12,42.40999984741211
728854,COST,2001-11-13,43.06999969482422
728855,COST,2001-11-14,43.119998931884766
728856,COST,2001-11-15,42.59000015258789
728857,COST,2001-11-16,42.130001068115234
728858,COST,2001-11-19,42.90999984741211
728859,COST,2001-11-20,41.79999923706055
728860,COST,2001-11-21,40.880001068115234
728861,COST,2001-11-23,42.130001068115234
728862,COST,2001-11-26,42.84000015258789
728863,COST,2001-11-27,42.65999984741211
728864,COST,2001-11-28,40.86000061035156
728865,COST,2001-11-29,41.2599983215332
728866,COST,2001-11-30,40.880001068115234
728867,COST,2001-12-03,40.220001220703125
728868,COST,2001-12-04,40.97999954223633
728869,COST,2001-12-05,43.47999954223633
728870,COST,2001-12-06,42.470001220703125
728871,COST,2001-12-07,43.08000183105469
728872,COST,2001-12-10,42.38999938964844
728873,COST,2001-12-11,41.33000183105469
728874,COST,2001-12-12,40.75
728875,COST,2001-12-13,41.58000183105469
728876,COST,2001-12-14,42.27000045776367
728877,COST,2001-12-17,42.5
728878,COST,2001-12-18,43.33000183105469
728879,COST,2001-12-19,43.310001373291016
728880,COST,2001-12-20,43.5099983215332
728881,COST,2001-12-21,43.59999847412109
728882,COST,2001-12-24,44.06999969482422
728883,COST,2001-12-26,44.0099983215332
728884,COST,2001-12-27,44.150001525878906
728885,COST,2001-12-28,45.18999862670898
728886,COST,2001-12-31,44.380001068115234
728887,COST,2002-01-02,44.45000076293945
728888,COST,2002-01-03,44.84000015258789
728889,COST,2002-01-04,44.790000915527344
728890,COST,2002-01-07,44.119998931884766
728891,COST,2002-01-08,44.41999816894531
728892,COST,2002-01-09,44.150001525878906
728893,COST,2002-01-10,44.70000076293945
728894,COST,2002-01-11,43.68999862670898
728895,COST,2002-01-14,43.09000015258789
728896,COST,2002-01-15,42.84000015258789
728897,COST,2002-01-16,41.97999954223633
728898,COST,2002-01-17,43.34999847412109
728899,COST,2002-01-18,42.93000030517578
728900,COST,2002-01-22,43.47999954223633
728901,COST,2002-01-23,44.65999984741211
728902,COST,2002-01-24,44.25
728903,COST,2002-01-25,44.20000076293945
728904,COST,2002-01-28,44.0
728905,COST,2002-01-29,43.56999969482422
728906,COST,2002-01-30,45.59999847412109
728907,COST,2002-01-31,46.0
728908,COST,2002-02-01,45.2599983215332
728909,COST,2002-02-04,44.84999847412109
728910,COST,2002-02-05,45.06999969482422
728911,COST,2002-02-06,44.75
728912,COST,2002-02-07,44.13999938964844
728913,COST,2002-02-08,44.08000183105469
728914,COST,2002-02-11,44.97999954223633
728915,COST,2002-02-12,44.45000076293945
728916,COST,2002-02-13,45.45000076293945
728917,COST,2002-02-14,46.31999969482422
728918,COST,2002-02-15,45.88999938964844
728919,COST,2002-02-19,45.22999954223633
728920,COST,2002-02-20,45.86000061035156
728921,COST,2002-02-21,45.90999984741211
728922,COST,2002-02-22,45.22999954223633
728923,COST,2002-02-25,44.400001525878906
728924,COST,2002-02-26,43.470001220703125
728925,COST,2002-02-27,42.18999862670898
728926,COST,2002-02-28,41.2599983215332
728927,COST,2002-03-01,40.900001525878906
728928,COST,2002-03-04,40.9900016784668
728929,COST,2002-03-05,39.040000915527344
728930,COST,2002-03-06,38.91999816894531
728931,COST,2002-03-07,39.880001068115234
728932,COST,2002-03-08,39.90999984741211
728933,COST,2002-03-11,40.77000045776367
728934,COST,2002-03-12,41.45000076293945
728935,COST,2002-03-13,41.91999816894531
728936,COST,2002-03-14,41.31999969482422
728937,COST,2002-03-15,42.150001525878906
728938,COST,2002-03-18,42.209999084472656
728939,COST,2002-03-19,42.2599983215332
728940,COST,2002-03-20,41.77000045776367
728941,COST,2002-03-21,40.9900016784668
728942,COST,2002-03-22,40.5
728943,COST,2002-03-25,39.84999847412109
728944,COST,2002-03-26,40.13999938964844
728945,COST,2002-03-27,40.09999847412109
728946,COST,2002-03-28,39.81999969482422
728947,COST,2002-04-01,39.650001525878906
728948,COST,2002-04-02,38.790000915527344
728949,COST,2002-04-03,38.900001525878906
728950,COST,2002-04-04,39.470001220703125
728951,COST,2002-04-05,39.25
728952,COST,2002-04-08,40.40999984741211
728953,COST,2002-04-09,40.7599983215332
728954,COST,2002-04-10,42.06999969482422
728955,COST,2002-04-11,41.86000061035156
728956,COST,2002-04-12,41.84999847412109
728957,COST,2002-04-15,42.0
728958,COST,2002-04-16,43.0
728959,COST,2002-04-17,42.540000915527344
728960,COST,2002-04-18,42.7599983215332
728961,COST,2002-04-19,42.459999084472656
728962,COST,2002-04-22,41.36000061035156
728963,COST,2002-04-23,40.47999954223633
728964,COST,2002-04-24,39.400001525878906
728965,COST,2002-04-25,40.150001525878906
728966,COST,2002-04-26,39.91999816894531
728967,COST,2002-04-29,39.790000915527344
728968,COST,2002-04-30,40.20000076293945
728969,COST,2002-05-01,40.27000045776367
728970,COST,2002-05-02,40.630001068115234
728971,COST,2002-05-03,40.369998931884766
728972,COST,2002-05-06,40.209999084472656
728973,COST,2002-05-07,40.56999969482422
728974,COST,2002-05-08,41.75
728975,COST,2002-05-09,41.0099983215332
728976,COST,2002-05-10,40.29999923706055
728977,COST,2002-05-13,40.0
728978,COST,2002-05-14,40.66999816894531
728979,COST,2002-05-15,41.130001068115234
728980,COST,2002-05-16,41.52999877929688
728981,COST,2002-05-17,41.34999847412109
728982,COST,2002-05-20,40.93999862670898
728983,COST,2002-05-21,39.7599983215332
728984,COST,2002-05-22,39.290000915527344
728985,COST,2002-05-23,39.790000915527344
728986,COST,2002-05-24,38.90999984741211
728987,COST,2002-05-28,38.459999084472656
728988,COST,2002-05-29,38.459999084472656
728989,COST,2002-05-30,39.31999969482422
728990,COST,2002-05-31,39.27000045776367
728991,COST,2002-06-03,38.72999954223633
728992,COST,2002-06-04,38.91999816894531
728993,COST,2002-06-05,39.66999816894531
728994,COST,2002-06-06,39.36000061035156
728995,COST,2002-06-07,39.400001525878906
728996,COST,2002-06-10,40.130001068115234
728997,COST,2002-06-11,39.650001525878906
728998,COST,2002-06-12,40.72999954223633
728999,COST,2002-06-13,39.79999923706055
729000,COST,2002-06-14,39.77999877929688
729001,COST,2002-06-17,40.68999862670898
729002,COST,2002-06-18,40.75
729003,COST,2002-06-19,40.95000076293945
729004,COST,2002-06-20,40.0
729005,COST,2002-06-21,39.58000183105469
729006,COST,2002-06-24,38.59999847412109
729007,COST,2002-06-25,37.77999877929688
729008,COST,2002-06-26,37.59000015258789
729009,COST,2002-06-27,38.59000015258789
729010,COST,2002-06-28,38.619998931884766
729011,COST,2002-07-01,37.77000045776367
729012,COST,2002-07-02,36.52000045776367
729013,COST,2002-07-03,37.79999923706055
729014,COST,2002-07-05,39.29999923706055
729015,COST,2002-07-08,38.54999923706055
729016,COST,2002-07-09,37.2599983215332
729017,COST,2002-07-10,36.209999084472656
729018,COST,2002-07-11,37.36000061035156
729019,COST,2002-07-12,36.90999984741211
729020,COST,2002-07-15,36.86000061035156
729021,COST,2002-07-16,34.470001220703125
729022,COST,2002-07-17,34.66999816894531
729023,COST,2002-07-18,33.880001068115234
729024,COST,2002-07-19,33.08000183105469
729025,COST,2002-07-22,32.20000076293945
729026,COST,2002-07-23,31.940000534057617
729027,COST,2002-07-24,35.060001373291016
729028,COST,2002-07-25,34.08000183105469
729029,COST,2002-07-26,34.54999923706055
729030,COST,2002-07-29,36.2599983215332
729031,COST,2002-07-30,35.13999938964844
729032,COST,2002-07-31,34.869998931884766
729033,COST,2002-08-01,33.189998626708984
729034,COST,2002-08-02,32.380001068115234
729035,COST,2002-08-05,31.850000381469727
729036,COST,2002-08-06,33.220001220703125
729037,COST,2002-08-07,34.529998779296875
729038,COST,2002-08-08,33.13999938964844
729039,COST,2002-08-09,33.40999984741211
729040,COST,2002-08-12,32.63999938964844
729041,COST,2002-08-13,32.619998931884766
729042,COST,2002-08-14,34.790000915527344
729043,COST,2002-08-15,36.47999954223633
729044,COST,2002-08-16,35.88999938964844
729045,COST,2002-08-19,36.130001068115234
729046,COST,2002-08-20,35.380001068115234
729047,COST,2002-08-21,34.959999084472656
729048,COST,2002-08-22,35.130001068115234
729049,COST,2002-08-23,34.20000076293945
729050,COST,2002-08-26,34.79999923706055
729051,COST,2002-08-27,32.720001220703125
729052,COST,2002-08-28,33.209999084472656
729053,COST,2002-08-29,33.4900016784668
729054,COST,2002-08-30,33.40999984741211
729055,COST,2002-09-03,32.5099983215332
729056,COST,2002-09-04,33.810001373291016
729057,COST,2002-09-05,33.04999923706055
729058,COST,2002-09-06,34.54999923706055
729059,COST,2002-09-09,34.68000030517578
729060,COST,2002-09-10,33.91999816894531
729061,COST,2002-09-11,34.130001068115234
729062,COST,2002-09-12,33.470001220703125
729063,COST,2002-09-13,33.95000076293945
729064,COST,2002-09-16,33.83000183105469
729065,COST,2002-09-17,33.43000030517578
729066,COST,2002-09-18,33.810001373291016
729067,COST,2002-09-19,33.150001525878906
729068,COST,2002-09-20,34.2400016784668
729069,COST,2002-09-23,32.97999954223633
729070,COST,2002-09-24,32.66999816894531
729071,COST,2002-09-25,33.95000076293945
729072,COST,2002-09-26,35.130001068115234
729073,COST,2002-09-27,33.91999816894531
729074,COST,2002-09-30,32.369998931884766
729075,COST,2002-10-01,33.20000076293945
729076,COST,2002-10-02,31.6200008392334
729077,COST,2002-10-03,30.88999938964844
729078,COST,2002-10-04,31.270000457763672
729079,COST,2002-10-07,29.18000030517578
729080,COST,2002-10-08,31.57999992370605
729081,COST,2002-10-09,30.450000762939453
729082,COST,2002-10-10,32.20000076293945
729083,COST,2002-10-11,33.810001373291016
729084,COST,2002-10-14,33.56999969482422
729085,COST,2002-10-15,35.4900016784668
729086,COST,2002-10-16,34.54999923706055
729087,COST,2002-10-17,34.130001068115234
729088,COST,2002-10-18,35.2400016784668
729089,COST,2002-10-21,35.119998931884766
729090,COST,2002-10-22,34.81999969482422
729091,COST,2002-10-23,36.209999084472656
729092,COST,2002-10-24,36.0
729093,COST,2002-10-25,35.9900016784668
729094,COST,2002-10-28,34.83000183105469
729095,COST,2002-10-29,34.97999954223633
729096,COST,2002-10-30,33.7400016784668
729097,COST,2002-10-31,33.93000030517578
729098,COST,2002-11-01,34.540000915527344
729099,COST,2002-11-04,33.849998474121094
729100,COST,2002-11-05,33.790000915527344
729101,COST,2002-11-06,33.709999084472656
729102,COST,2002-11-07,32.06999969482422
729103,COST,2002-11-08,32.15999984741211
729104,COST,2002-11-11,31.549999237060547
729105,COST,2002-11-12,32.310001373291016
729106,COST,2002-11-13,31.950000762939453
729107,COST,2002-11-14,33.439998626708984
729108,COST,2002-11-15,33.63999938964844
729109,COST,2002-11-18,32.560001373291016
729110,COST,2002-11-19,31.959999084472656
729111,COST,2002-11-20,32.0
729112,COST,2002-11-21,31.959999084472656
729113,COST,2002-11-22,31.56999969482422
729114,COST,2002-11-25,31.96999931335449
729115,COST,2002-11-26,31.100000381469727
729116,COST,2002-11-27,32.02000045776367
729117,COST,2002-11-29,32.29999923706055
729118,COST,2002-12-02,32.599998474121094
729119,COST,2002-12-03,32.900001525878906
729120,COST,2002-12-04,32.25
729121,COST,2002-12-05,31.100000381469727
729122,COST,2002-12-06,30.440000534057617
729123,COST,2002-12-09,29.489999771118164
729124,COST,2002-12-10,29.31999969482422
729125,COST,2002-12-11,28.479999542236328
729126,COST,2002-12-12,29.559999465942383
729127,COST,2002-12-13,28.520000457763672
729128,COST,2002-12-16,28.68000030517578
729129,COST,2002-12-17,27.709999084472656
729130,COST,2002-12-18,27.520000457763672
729131,COST,2002-12-19,27.57999992370605
729132,COST,2002-12-20,27.8799991607666
729133,COST,2002-12-23,27.38999938964844
729134,COST,2002-12-24,27.239999771118164
729135,COST,2002-12-26,27.649999618530277
729136,COST,2002-12-27,27.38999938964844
729137,COST,2002-12-30,28.020000457763672
729138,COST,2002-12-31,28.059999465942383
729139,COST,2003-01-02,29.01000022888184
729140,COST,2003-01-03,28.25
729141,COST,2003-01-06,28.59000015258789
729142,COST,2003-01-07,29.049999237060547
729143,COST,2003-01-08,29.299999237060547
729144,COST,2003-01-09,30.549999237060547
729145,COST,2003-01-10,30.57999992370605
729146,COST,2003-01-13,30.520000457763672
729147,COST,2003-01-14,30.989999771118164
729148,COST,2003-01-15,30.450000762939453
729149,COST,2003-01-16,30.200000762939453
729150,COST,2003-01-17,30.06999969482422
729151,COST,2003-01-21,29.280000686645508
729152,COST,2003-01-22,29.049999237060547
729153,COST,2003-01-23,29.61000061035156
729154,COST,2003-01-24,28.899999618530277
729155,COST,2003-01-27,28.770000457763672
729156,COST,2003-01-28,29.209999084472656
729157,COST,2003-01-29,29.31999969482422
729158,COST,2003-01-30,28.979999542236328
729159,COST,2003-01-31,28.8700008392334
729160,COST,2003-02-03,29.200000762939453
729161,COST,2003-02-04,28.559999465942383
729162,COST,2003-02-05,28.700000762939453
729163,COST,2003-02-06,28.950000762939453
729164,COST,2003-02-07,28.520000457763672
729165,COST,2003-02-10,28.68000030517578
729166,COST,2003-02-11,28.6200008392334
729167,COST,2003-02-12,28.76000022888184
729168,COST,2003-02-13,28.299999237060547
729169,COST,2003-02-14,28.920000076293945
729170,COST,2003-02-18,29.84000015258789
729171,COST,2003-02-19,29.3700008392334
729172,COST,2003-02-20,29.170000076293945
729173,COST,2003-02-21,30.0
729174,COST,2003-02-24,29.5
729175,COST,2003-02-25,30.040000915527344
729176,COST,2003-02-26,30.0
729177,COST,2003-02-27,30.399999618530277
729178,COST,2003-02-28,30.520000457763672
729179,COST,2003-03-03,30.530000686645508
729180,COST,2003-03-04,29.299999237060547
729181,COST,2003-03-05,28.75
729182,COST,2003-03-06,28.75
729183,COST,2003-03-07,29.149999618530277
729184,COST,2003-03-10,28.36000061035156
729185,COST,2003-03-11,28.07999992370605
729186,COST,2003-03-12,28.56999969482422
729187,COST,2003-03-13,29.989999771118164
729188,COST,2003-03-14,29.59000015258789
729189,COST,2003-03-17,30.899999618530277
729190,COST,2003-03-18,30.989999771118164
729191,COST,2003-03-19,31.07999992370605
729192,COST,2003-03-20,30.770000457763672
729193,COST,2003-03-21,31.229999542236328
729194,COST,2003-03-24,30.100000381469727
729195,COST,2003-03-25,30.979999542236328
729196,COST,2003-03-26,31.21999931335449
729197,COST,2003-03-27,30.399999618530277
729198,COST,2003-03-28,30.43000030517578
729199,COST,2003-03-31,30.030000686645508
729200,COST,2003-04-01,30.40999984741211
729201,COST,2003-04-02,31.6200008392334
729202,COST,2003-04-03,31.479999542236328
729203,COST,2003-04-04,31.56999969482422
729204,COST,2003-04-07,32.16999816894531
729205,COST,2003-04-08,32.84000015258789
729206,COST,2003-04-09,32.41999816894531
729207,COST,2003-04-10,33.790000915527344
729208,COST,2003-04-11,33.150001525878906
729209,COST,2003-04-14,33.75
729210,COST,2003-04-15,34.68000030517578
729211,COST,2003-04-16,34.060001373291016
729212,COST,2003-04-17,34.599998474121094
729213,COST,2003-04-21,34.060001373291016
729214,COST,2003-04-22,33.81999969482422
729215,COST,2003-04-23,33.84000015258789
729216,COST,2003-04-24,33.54999923706055
729217,COST,2003-04-25,33.04999923706055
729218,COST,2003-04-28,34.470001220703125
729219,COST,2003-04-29,34.84000015258789
729220,COST,2003-04-30,34.61000061035156
729221,COST,2003-05-01,34.33000183105469
729222,COST,2003-05-02,34.81999969482422
729223,COST,2003-05-05,34.2599983215332
729224,COST,2003-05-06,34.869998931884766
729225,COST,2003-05-07,34.34000015258789
729226,COST,2003-05-08,34.95000076293945
729227,COST,2003-05-09,35.29999923706055
729228,COST,2003-05-12,36.20000076293945
729229,COST,2003-05-13,36.20000076293945
729230,COST,2003-05-14,35.90999984741211
729231,COST,2003-05-15,35.38999938964844
729232,COST,2003-05-16,35.52000045776367
729233,COST,2003-05-19,34.20000076293945
729234,COST,2003-05-20,34.13999938964844
729235,COST,2003-05-21,34.619998931884766
729236,COST,2003-05-22,35.150001525878906
729237,COST,2003-05-23,34.77000045776367
729238,COST,2003-05-27,35.91999816894531
729239,COST,2003-05-28,37.34999847412109
729240,COST,2003-05-29,36.630001068115234
729241,COST,2003-05-30,37.25
729242,COST,2003-06-02,37.33000183105469
729243,COST,2003-06-03,37.36000061035156
729244,COST,2003-06-04,37.43000030517578
729245,COST,2003-06-05,36.93000030517578
729246,COST,2003-06-06,35.29999923706055
729247,COST,2003-06-09,34.9900016784668
729248,COST,2003-06-10,35.0
729249,COST,2003-06-11,35.279998779296875
729250,COST,2003-06-12,35.54999923706055
729251,COST,2003-06-13,34.869998931884766
729252,COST,2003-06-16,35.66999816894531
729253,COST,2003-06-17,35.79999923706055
729254,COST,2003-06-18,36.2400016784668
729255,COST,2003-06-19,35.58000183105469
729256,COST,2003-06-20,36.09000015258789
729257,COST,2003-06-23,35.81999969482422
729258,COST,2003-06-24,36.25
729259,COST,2003-06-25,36.040000915527344
729260,COST,2003-06-26,36.29999923706055
729261,COST,2003-06-27,36.0099983215332
729262,COST,2003-06-30,36.59999847412109
729263,COST,2003-07-01,36.5099983215332
729264,COST,2003-07-02,36.75
729265,COST,2003-07-03,36.09999847412109
729266,COST,2003-07-07,37.0
729267,COST,2003-07-08,36.88999938964844
729268,COST,2003-07-09,36.72999954223633
729269,COST,2003-07-10,36.25
729270,COST,2003-07-11,36.93999862670898
729271,COST,2003-07-14,37.150001525878906
729272,COST,2003-07-15,37.13999938964844
729273,COST,2003-07-16,36.880001068115234
729274,COST,2003-07-17,36.459999084472656
729275,COST,2003-07-18,36.61000061035156
729276,COST,2003-07-21,36.34000015258789
729277,COST,2003-07-22,36.52000045776367
729278,COST,2003-07-23,36.77000045776367
729279,COST,2003-07-24,36.18999862670898
729280,COST,2003-07-25,36.52999877929688
729281,COST,2003-07-28,36.88999938964844
729282,COST,2003-07-29,36.869998931884766
729283,COST,2003-07-30,36.709999084472656
729284,COST,2003-07-31,36.9900016784668
729285,COST,2003-08-01,36.66999816894531
729286,COST,2003-08-04,36.959999084472656
729287,COST,2003-08-05,30.059999465942383
729288,COST,2003-08-06,28.88999938964844
729289,COST,2003-08-07,29.030000686645508
729290,COST,2003-08-08,29.21999931335449
729291,COST,2003-08-11,29.450000762939453
729292,COST,2003-08-12,30.049999237060547
729293,COST,2003-08-13,30.299999237060547
729294,COST,2003-08-14,30.850000381469727
729295,COST,2003-08-15,30.950000762939453
729296,COST,2003-08-18,30.6299991607666
729297,COST,2003-08-19,30.489999771118164
729298,COST,2003-08-20,30.5
729299,COST,2003-08-21,30.739999771118164
729300,COST,2003-08-22,30.88999938964844
729301,COST,2003-08-25,31.450000762939453
729302,COST,2003-08-26,31.6200008392334
729303,COST,2003-08-27,31.790000915527344
729304,COST,2003-08-28,32.18000030517578
729305,COST,2003-08-29,32.25
729306,COST,2003-09-02,33.130001068115234
729307,COST,2003-09-03,33.2599983215332
729308,COST,2003-09-04,32.81999969482422
729309,COST,2003-09-05,32.20000076293945
729310,COST,2003-09-08,31.770000457763672
729311,COST,2003-09-09,31.020000457763672
729312,COST,2003-09-10,30.709999084472656
729313,COST,2003-09-11,31.6299991607666
729314,COST,2003-09-12,31.38999938964844
729315,COST,2003-09-15,30.90999984741211
729316,COST,2003-09-16,30.979999542236328
729317,COST,2003-09-17,31.530000686645508
729318,COST,2003-09-18,31.75
729319,COST,2003-09-19,32.58000183105469
729320,COST,2003-09-22,32.27000045776367
729321,COST,2003-09-23,32.790000915527344
729322,COST,2003-09-24,32.0
729323,COST,2003-09-25,31.799999237060547
729324,COST,2003-09-26,31.200000762939453
729325,COST,2003-09-29,31.36000061035156
729326,COST,2003-09-30,31.149999618530277
729327,COST,2003-10-01,32.29999923706055
729328,COST,2003-10-02,31.940000534057617
729329,COST,2003-10-03,32.2599983215332
729330,COST,2003-10-06,33.040000915527344
729331,COST,2003-10-07,33.34000015258789
729332,COST,2003-10-08,32.93000030517578
729333,COST,2003-10-09,32.9900016784668
729334,COST,2003-10-10,32.869998931884766
729335,COST,2003-10-13,33.349998474121094
729336,COST,2003-10-14,33.470001220703125
729337,COST,2003-10-15,33.63999938964844
729338,COST,2003-10-16,33.779998779296875
729339,COST,2003-10-17,33.310001373291016
729340,COST,2003-10-20,33.45000076293945
729341,COST,2003-10-21,33.90999984741211
729342,COST,2003-10-22,33.880001068115234
729343,COST,2003-10-23,34.060001373291016
729344,COST,2003-10-24,33.720001220703125
729345,COST,2003-10-27,33.900001525878906
729346,COST,2003-10-28,34.7599983215332
729347,COST,2003-10-29,35.310001373291016
729348,COST,2003-10-30,34.91999816894531
729349,COST,2003-10-31,35.45000076293945
729350,COST,2003-11-03,35.18000030517578
729351,COST,2003-11-04,35.290000915527344
729352,COST,2003-11-05,34.869998931884766
729353,COST,2003-11-06,34.9900016784668
729354,COST,2003-11-07,34.4900016784668
729355,COST,2003-11-10,34.45000076293945
729356,COST,2003-11-11,34.4900016784668
729357,COST,2003-11-12,34.88999938964844
729358,COST,2003-11-13,34.290000915527344
729359,COST,2003-11-14,34.15999984741211
729360,COST,2003-11-17,33.88999938964844
729361,COST,2003-11-18,33.63999938964844
729362,COST,2003-11-19,33.81999969482422
729363,COST,2003-11-20,34.13999938964844
729364,COST,2003-11-21,34.11000061035156
729365,COST,2003-11-24,35.150001525878906
729366,COST,2003-11-25,35.400001525878906
729367,COST,2003-11-26,35.40999984741211
729368,COST,2003-11-28,35.81999969482422
729369,COST,2003-12-01,36.59999847412109
729370,COST,2003-12-02,36.02999877929688
729371,COST,2003-12-03,35.79999923706055
729372,COST,2003-12-04,36.16999816894531
729373,COST,2003-12-05,35.81999969482422
729374,COST,2003-12-08,36.13999938964844
729375,COST,2003-12-09,36.0
729376,COST,2003-12-10,36.09999847412109
729377,COST,2003-12-11,36.13999938964844
729378,COST,2003-12-12,35.90999984741211
729379,COST,2003-12-15,35.43000030517578
729380,COST,2003-12-16,35.869998931884766
729381,COST,2003-12-17,35.9900016784668
729382,COST,2003-12-18,36.52000045776367
729383,COST,2003-12-19,36.59000015258789
729384,COST,2003-12-22,35.84000015258789
729385,COST,2003-12-23,36.25
729386,COST,2003-12-24,36.060001373291016
729387,COST,2003-12-26,36.380001068115234
729388,COST,2003-12-29,36.97999954223633
729389,COST,2003-12-30,37.290000915527344
729390,COST,2003-12-31,37.18000030517578
729391,COST,2004-01-02,36.31999969482422
729392,COST,2004-01-05,36.150001525878906
729393,COST,2004-01-06,36.560001373291016
729394,COST,2004-01-07,37.08000183105469
729395,COST,2004-01-08,37.2599983215332
729396,COST,2004-01-09,37.959999084472656
729397,COST,2004-01-12,37.70000076293945
729398,COST,2004-01-13,37.86000061035156
729399,COST,2004-01-14,37.040000915527344
729400,COST,2004-01-15,37.06999969482422
729401,COST,2004-01-16,37.06999969482422
729402,COST,2004-01-20,36.400001525878906
729403,COST,2004-01-21,36.54999923706055
729404,COST,2004-01-22,36.5
729405,COST,2004-01-23,37.34999847412109
729406,COST,2004-01-26,37.119998931884766
729407,COST,2004-01-27,36.68999862670898
729408,COST,2004-01-28,36.08000183105469
729409,COST,2004-01-29,36.900001525878906
729410,COST,2004-01-30,36.93999862670898
729411,COST,2004-02-02,37.220001220703125
729412,COST,2004-02-03,37.130001068115234
729413,COST,2004-02-04,37.29999923706055
729414,COST,2004-02-05,37.91999816894531
729415,COST,2004-02-06,38.13999938964844
729416,COST,2004-02-09,38.310001373291016
729417,COST,2004-02-10,39.40999984741211
729418,COST,2004-02-11,39.150001525878906
729419,COST,2004-02-12,37.75
729420,COST,2004-02-13,37.61000061035156
729421,COST,2004-02-17,37.7599983215332
729422,COST,2004-02-18,37.83000183105469
729423,COST,2004-02-19,37.47999954223633
729424,COST,2004-02-20,38.18000030517578
729425,COST,2004-02-23,38.150001525878906
729426,COST,2004-02-24,38.45000076293945
729427,COST,2004-02-25,38.68999862670898
729428,COST,2004-02-26,38.59999847412109
729429,COST,2004-02-27,38.86000061035156
729430,COST,2004-03-01,39.93999862670898
729431,COST,2004-03-02,39.709999084472656
729432,COST,2004-03-03,38.310001373291016
729433,COST,2004-03-04,38.63999938964844
729434,COST,2004-03-05,38.150001525878906
729435,COST,2004-03-08,37.790000915527344
729436,COST,2004-03-09,37.560001373291016
729437,COST,2004-03-10,37.470001220703125
729438,COST,2004-03-11,37.630001068115234
729439,COST,2004-03-12,38.29999923706055
729440,COST,2004-03-15,37.41999816894531
729441,COST,2004-03-16,37.040000915527344
729442,COST,2004-03-17,37.310001373291016
729443,COST,2004-03-18,37.380001068115234
729444,COST,2004-03-19,37.22999954223633
729445,COST,2004-03-22,36.709999084472656
729446,COST,2004-03-23,36.470001220703125
729447,COST,2004-03-24,36.43999862670898
729448,COST,2004-03-25,36.959999084472656
729449,COST,2004-03-26,36.619998931884766
729450,COST,2004-03-29,37.18000030517578
729451,COST,2004-03-30,37.27999877929688
729452,COST,2004-03-31,37.61000061035156
729453,COST,2004-04-01,37.34999847412109
729454,COST,2004-04-02,37.70000076293945
729455,COST,2004-04-05,38.08000183105469
729456,COST,2004-04-06,38.06999969482422
729457,COST,2004-04-07,38.150001525878906
729458,COST,2004-04-08,37.900001525878906
729459,COST,2004-04-12,37.65999984741211
729460,COST,2004-04-13,37.15999984741211
729461,COST,2004-04-14,37.70000076293945
729462,COST,2004-04-15,37.369998931884766
729463,COST,2004-04-16,38.08000183105469
729464,COST,2004-04-19,38.040000915527344
729465,COST,2004-04-20,37.790000915527344
729466,COST,2004-04-21,38.310001373291016
729467,COST,2004-04-22,38.290000915527344
729468,COST,2004-04-23,38.540000915527344
729469,COST,2004-04-26,38.09000015258789
729470,COST,2004-04-27,38.040000915527344
729471,COST,2004-04-28,37.9900016784668
729472,COST,2004-04-29,37.65999984741211
729473,COST,2004-04-30,37.5
729474,COST,2004-05-03,37.58000183105469
729475,COST,2004-05-04,37.470001220703125
729476,COST,2004-05-05,37.40999984741211
729477,COST,2004-05-06,36.29999923706055
729478,COST,2004-05-07,35.65999984741211
729479,COST,2004-05-10,36.41999816894531
729480,COST,2004-05-11,36.119998931884766
729481,COST,2004-05-12,36.54999923706055
729482,COST,2004-05-13,36.06999969482422
729483,COST,2004-05-14,35.849998474121094
729484,COST,2004-05-17,35.540000915527344
729485,COST,2004-05-18,36.38999938964844
729486,COST,2004-05-19,36.52000045776367
729487,COST,2004-05-20,36.68999862670898
729488,COST,2004-05-21,36.540000915527344
729489,COST,2004-05-24,36.810001373291016
729490,COST,2004-05-25,37.34000015258789
729491,COST,2004-05-26,37.43999862670898
729492,COST,2004-05-27,38.06999969482422
729493,COST,2004-05-28,37.900001525878906
729494,COST,2004-06-01,38.13999938964844
729495,COST,2004-06-02,38.77999877929688
729496,COST,2004-06-03,39.25
729497,COST,2004-06-04,39.04999923706055
729498,COST,2004-06-07,39.34000015258789
729499,COST,2004-06-08,40.04999923706055
729500,COST,2004-06-09,40.68000030517578
729501,COST,2004-06-10,41.619998931884766
729502,COST,2004-06-14,40.959999084472656
729503,COST,2004-06-15,41.470001220703125
729504,COST,2004-06-16,41.560001373291016
729505,COST,2004-06-17,41.59999847412109
729506,COST,2004-06-18,42.02000045776367
729507,COST,2004-06-21,41.81999969482422
729508,COST,2004-06-22,42.13999938964844
729509,COST,2004-06-23,42.88999938964844
729510,COST,2004-06-24,42.5099983215332
729511,COST,2004-06-25,41.81999969482422
729512,COST,2004-06-28,41.93000030517578
729513,COST,2004-06-29,41.0
729514,COST,2004-06-30,41.18000030517578
729515,COST,2004-07-01,40.869998931884766
729516,COST,2004-07-02,40.68000030517578
729517,COST,2004-07-06,40.790000915527344
729518,COST,2004-07-07,41.380001068115234
729519,COST,2004-07-08,40.15999984741211
729520,COST,2004-07-09,40.20000076293945
729521,COST,2004-07-12,40.81999969482422
729522,COST,2004-07-13,41.2599983215332
729523,COST,2004-07-14,40.84999847412109
729524,COST,2004-07-15,40.97999954223633
729525,COST,2004-07-16,40.619998931884766
729526,COST,2004-07-19,40.65999984741211
729527,COST,2004-07-20,41.02000045776367
729528,COST,2004-07-21,41.150001525878906
729529,COST,2004-07-22,40.88999938964844
729530,COST,2004-07-23,40.66999816894531
729531,COST,2004-07-26,40.15999984741211
729532,COST,2004-07-27,41.31999969482422
729533,COST,2004-07-28,41.209999084472656
729534,COST,2004-07-29,41.79999923706055
729535,COST,2004-07-30,40.709999084472656
729536,COST,2004-08-02,41.09999847412109
729537,COST,2004-08-03,40.709999084472656
729538,COST,2004-08-04,41.150001525878906
729539,COST,2004-08-05,40.59000015258789
729540,COST,2004-08-06,39.7400016784668
729541,COST,2004-08-09,40.18999862670898
729542,COST,2004-08-10,40.869998931884766
729543,COST,2004-08-11,40.4900016784668
729544,COST,2004-08-12,40.4900016784668
729545,COST,2004-08-13,40.72999954223633
729546,COST,2004-08-16,40.81999969482422
729547,COST,2004-08-17,41.310001373291016
729548,COST,2004-08-18,41.65999984741211
729549,COST,2004-08-19,42.34999847412109
729550,COST,2004-08-20,42.400001525878906
729551,COST,2004-08-23,41.81999969482422
729552,COST,2004-08-24,42.09000015258789
729553,COST,2004-08-25,42.040000915527344
729554,COST,2004-08-26,42.41999816894531
729555,COST,2004-08-27,42.04999923706055
729556,COST,2004-08-30,41.790000915527344
729557,COST,2004-08-31,41.16999816894531
729558,COST,2004-09-01,40.83000183105469
729559,COST,2004-09-02,40.40999984741211
729560,COST,2004-09-03,40.59999847412109
729561,COST,2004-09-07,40.61000061035156
729562,COST,2004-09-08,40.119998931884766
729563,COST,2004-09-09,39.9900016784668
729564,COST,2004-09-10,40.540000915527344
729565,COST,2004-09-13,41.150001525878906
729566,COST,2004-09-14,41.41999816894531
729567,COST,2004-09-15,41.40999984741211
729568,COST,2004-09-16,41.56999969482422
729569,COST,2004-09-17,41.2599983215332
729570,COST,2004-09-20,41.0099983215332
729571,COST,2004-09-21,41.40999984741211
729572,COST,2004-09-22,40.97999954223633
729573,COST,2004-09-23,40.75
729574,COST,2004-09-24,41.34999847412109
729575,COST,2004-09-27,41.20000076293945
729576,COST,2004-09-28,41.29999923706055
729577,COST,2004-09-29,41.790000915527344
729578,COST,2004-09-30,41.5099983215332
729579,COST,2004-10-01,42.290000915527344
729580,COST,2004-10-04,43.29999923706055
729581,COST,2004-10-05,43.060001373291016
729582,COST,2004-10-06,42.93000030517578
729583,COST,2004-10-07,44.650001525878906
729584,COST,2004-10-08,44.68999862670898
729585,COST,2004-10-11,44.900001525878906
729586,COST,2004-10-12,45.33000183105469
729587,COST,2004-10-13,45.41999816894531
729588,COST,2004-10-14,45.40999984741211
729589,COST,2004-10-15,45.59999847412109
729590,COST,2004-10-18,46.130001068115234
729591,COST,2004-10-19,46.209999084472656
729592,COST,2004-10-20,46.459999084472656
729593,COST,2004-10-21,46.52000045776367
729594,COST,2004-10-22,45.72999954223633
729595,COST,2004-10-25,45.9900016784668
729596,COST,2004-10-26,47.18999862670898
729597,COST,2004-10-27,48.09999847412109
729598,COST,2004-10-28,48.209999084472656
729599,COST,2004-10-29,47.93999862670898
729600,COST,2004-11-01,48.13999938964844
729601,COST,2004-11-02,48.52999877929688
729602,COST,2004-11-03,48.540000915527344
729603,COST,2004-11-04,49.41999816894531
729604,COST,2004-11-05,49.54999923706055
729605,COST,2004-11-08,49.18000030517578
729606,COST,2004-11-09,49.0
729607,COST,2004-11-10,48.900001525878906
729608,COST,2004-11-11,48.68999862670898
729609,COST,2004-11-12,49.119998931884766
729610,COST,2004-11-15,49.7400016784668
729611,COST,2004-11-16,48.630001068115234
729612,COST,2004-11-17,48.970001220703125
729613,COST,2004-11-18,48.34999847412109
729614,COST,2004-11-19,47.47999954223633
729615,COST,2004-11-22,48.900001525878906
729616,COST,2004-11-23,49.68999862670898
729617,COST,2004-11-24,49.59000015258789
729618,COST,2004-11-26,49.63999938964844
729619,COST,2004-11-29,49.43000030517578
729620,COST,2004-11-30,48.59999847412109
729621,COST,2004-12-01,49.630001068115234
729622,COST,2004-12-02,49.18999862670898
729623,COST,2004-12-03,47.91999816894531
729624,COST,2004-12-06,48.27999877929688
729625,COST,2004-12-07,48.060001373291016
729626,COST,2004-12-08,48.900001525878906
729627,COST,2004-12-09,48.09999847412109
729628,COST,2004-12-10,47.52000045776367
729629,COST,2004-12-13,47.08000183105469
729630,COST,2004-12-14,47.93000030517578
729631,COST,2004-12-15,48.36000061035156
729632,COST,2004-12-16,47.95000076293945
729633,COST,2004-12-17,47.790000915527344
729634,COST,2004-12-20,47.75
729635,COST,2004-12-21,47.970001220703125
729636,COST,2004-12-22,47.810001373291016
729637,COST,2004-12-23,47.5
729638,COST,2004-12-27,47.459999084472656
729639,COST,2004-12-28,48.09999847412109
729640,COST,2004-12-29,48.709999084472656
729641,COST,2004-12-30,48.45000076293945
729642,COST,2004-12-31,48.40999984741211
729643,COST,2005-01-03,47.900001525878906
729644,COST,2005-01-04,47.040000915527344
729645,COST,2005-01-05,47.220001220703125
729646,COST,2005-01-06,47.900001525878906
729647,COST,2005-01-07,47.4900016784668
729648,COST,2005-01-10,47.58000183105469
729649,COST,2005-01-11,47.31999969482422
729650,COST,2005-01-12,47.52999877929688
729651,COST,2005-01-13,47.7400016784668
729652,COST,2005-01-14,48.27000045776367
729653,COST,2005-01-18,49.13999938964844
729654,COST,2005-01-19,48.36000061035156
729655,COST,2005-01-20,47.790000915527344
729656,COST,2005-01-21,46.5099983215332
729657,COST,2005-01-24,46.41999816894531
729658,COST,2005-01-25,47.08000183105469
729659,COST,2005-01-26,47.36000061035156
729660,COST,2005-01-27,47.22999954223633
729661,COST,2005-01-28,47.290000915527344
729662,COST,2005-01-31,47.27000045776367
729663,COST,2005-02-01,46.959999084472656
729664,COST,2005-02-02,47.16999816894531
729665,COST,2005-02-03,46.369998931884766
729666,COST,2005-02-04,46.18000030517578
729667,COST,2005-02-07,46.09999847412109
729668,COST,2005-02-08,45.880001068115234
729669,COST,2005-02-09,45.5099983215332
729670,COST,2005-02-10,45.86000061035156
729671,COST,2005-02-11,46.43999862670898
729672,COST,2005-02-14,46.5099983215332
729673,COST,2005-02-15,47.0
729674,COST,2005-02-16,46.93999862670898
729675,COST,2005-02-17,46.09999847412109
729676,COST,2005-02-18,45.79999923706055
729677,COST,2005-02-22,45.400001525878906
729678,COST,2005-02-23,45.650001525878906
729679,COST,2005-02-24,46.540000915527344
729680,COST,2005-02-25,46.56999969482422
729681,COST,2005-02-28,46.59000015258789
729682,COST,2005-03-01,46.709999084472656
729683,COST,2005-03-02,45.02000045776367
729684,COST,2005-03-03,44.79999923706055
729685,COST,2005-03-04,44.7599983215332
729686,COST,2005-03-07,44.540000915527344
729687,COST,2005-03-08,46.060001373291016
729688,COST,2005-03-09,45.61000061035156
729689,COST,2005-03-10,44.75
729690,COST,2005-03-11,44.93999862670898
729691,COST,2005-03-14,45.65999984741211
729692,COST,2005-03-15,45.31999969482422
729693,COST,2005-03-16,44.650001525878906
729694,COST,2005-03-17,44.150001525878906
729695,COST,2005-03-18,43.70000076293945
729696,COST,2005-03-21,43.22999954223633
729697,COST,2005-03-22,43.43000030517578
729698,COST,2005-03-23,43.720001220703125
729699,COST,2005-03-24,43.59999847412109
729700,COST,2005-03-28,44.45000076293945
729701,COST,2005-03-29,44.43999862670898
729702,COST,2005-03-30,44.9900016784668
729703,COST,2005-03-31,44.18000030517578
729704,COST,2005-04-01,43.790000915527344
729705,COST,2005-04-04,45.15999984741211
729706,COST,2005-04-05,46.36000061035156
729707,COST,2005-04-06,46.27999877929688
729708,COST,2005-04-07,46.900001525878906
729709,COST,2005-04-08,46.18000030517578
729710,COST,2005-04-11,46.29999923706055
729711,COST,2005-04-12,46.38999938964844
729712,COST,2005-04-13,45.7599983215332
729713,COST,2005-04-14,45.41999816894531
729714,COST,2005-04-15,44.86000061035156
729715,COST,2005-04-18,44.29999923706055
729716,COST,2005-04-19,43.88999938964844
729717,COST,2005-04-20,43.09000015258789
729718,COST,2005-04-21,44.02000045776367
729719,COST,2005-04-22,40.16999816894531
729720,COST,2005-04-25,41.43999862670898
729721,COST,2005-04-26,41.59000015258789
729722,COST,2005-04-27,41.43000030517578
729723,COST,2005-04-28,40.29999923706055
729724,COST,2005-04-29,40.630001068115234
729725,COST,2005-05-02,41.27000045776367
729726,COST,2005-05-03,42.040000915527344
729727,COST,2005-05-04,42.86000061035156
729728,COST,2005-05-05,42.75
729729,COST,2005-05-06,42.880001068115234
729730,COST,2005-05-09,43.34000015258789
729731,COST,2005-05-10,42.95000076293945
729732,COST,2005-05-11,42.97999954223633
729733,COST,2005-05-12,42.470001220703125
729734,COST,2005-05-13,42.040000915527344
729735,COST,2005-05-16,43.25
729736,COST,2005-05-17,43.79999923706055
729737,COST,2005-05-18,44.88999938964844
729738,COST,2005-05-19,44.95000076293945
729739,COST,2005-05-20,44.959999084472656
729740,COST,2005-05-23,44.5099983215332
729741,COST,2005-05-24,44.540000915527344
729742,COST,2005-05-25,45.41999816894531
729743,COST,2005-05-26,45.4900016784668
729744,COST,2005-05-27,45.29999923706055
729745,COST,2005-05-31,45.380001068115234
729746,COST,2005-06-01,45.560001373291016
729747,COST,2005-06-02,46.619998931884766
729748,COST,2005-06-03,46.119998931884766
729749,COST,2005-06-06,45.77999877929688
729750,COST,2005-06-07,45.83000183105469
729751,COST,2005-06-08,45.68999862670898
729752,COST,2005-06-09,45.84000015258789
729753,COST,2005-06-10,45.810001373291016
729754,COST,2005-06-13,45.72999954223633
729755,COST,2005-06-14,46.34000015258789
729756,COST,2005-06-15,46.18999862670898
729757,COST,2005-06-16,45.9900016784668
729758,COST,2005-06-17,46.59000015258789
729759,COST,2005-06-20,46.36000061035156
729760,COST,2005-06-21,45.900001525878906
729761,COST,2005-06-22,45.470001220703125
729762,COST,2005-06-23,44.810001373291016
729763,COST,2005-06-24,44.91999816894531
729764,COST,2005-06-27,44.709999084472656
729765,COST,2005-06-28,45.38999938964844
729766,COST,2005-06-29,45.18999862670898
729767,COST,2005-06-30,44.72999954223633
729768,COST,2005-07-01,44.93000030517578
729769,COST,2005-07-05,45.31999969482422
729770,COST,2005-07-06,45.36000061035156
729771,COST,2005-07-07,45.09000015258789
729772,COST,2005-07-08,45.54999923706055
729773,COST,2005-07-11,45.63999938964844
729774,COST,2005-07-12,46.18000030517578
729775,COST,2005-07-13,45.790000915527344
729776,COST,2005-07-14,45.959999084472656
729777,COST,2005-07-15,46.45000076293945
729778,COST,2005-07-18,46.400001525878906
729779,COST,2005-07-19,46.34999847412109
729780,COST,2005-07-20,46.09000015258789
729781,COST,2005-07-21,45.470001220703125
729782,COST,2005-07-22,45.95000076293945
729783,COST,2005-07-25,45.91999816894531
729784,COST,2005-07-26,46.0
729785,COST,2005-07-27,46.09999847412109
729786,COST,2005-07-28,46.52999877929688
729787,COST,2005-07-29,45.970001220703125
729788,COST,2005-08-01,45.650001525878906
729789,COST,2005-08-02,45.380001068115234
729790,COST,2005-08-03,44.45000076293945
729791,COST,2005-08-04,44.25
729792,COST,2005-08-05,43.66999816894531
729793,COST,2005-08-08,43.29999923706055
729794,COST,2005-08-09,43.20000076293945
729795,COST,2005-08-10,42.470001220703125
729796,COST,2005-08-11,42.790000915527344
729797,COST,2005-08-12,42.81999969482422
729798,COST,2005-08-15,42.9900016784668
729799,COST,2005-08-16,42.72999954223633
729800,COST,2005-08-17,43.65999984741211
729801,COST,2005-08-18,43.97999954223633
729802,COST,2005-08-19,44.2599983215332
729803,COST,2005-08-22,44.22999954223633
729804,COST,2005-08-23,43.650001525878906
729805,COST,2005-08-24,43.33000183105469
729806,COST,2005-08-25,43.40999984741211
729807,COST,2005-08-26,43.119998931884766
729808,COST,2005-08-29,43.40999984741211
729809,COST,2005-08-30,43.040000915527344
729810,COST,2005-08-31,43.400001525878906
729811,COST,2005-09-01,43.18000030517578
729812,COST,2005-09-02,43.15999984741211
729813,COST,2005-09-06,43.20000076293945
729814,COST,2005-09-07,43.310001373291016
729815,COST,2005-09-08,43.040000915527344
729816,COST,2005-09-09,43.040000915527344
729817,COST,2005-09-12,43.91999816894531
729818,COST,2005-09-13,43.52999877929688
729819,COST,2005-09-14,43.15999984741211
729820,COST,2005-09-15,42.93999862670898
729821,COST,2005-09-16,43.18999862670898
729822,COST,2005-09-19,42.25
729823,COST,2005-09-20,41.36000061035156
729824,COST,2005-09-21,41.47999954223633
729825,COST,2005-09-22,43.04999923706055
729826,COST,2005-09-23,42.81999969482422
729827,COST,2005-09-26,42.77000045776367
729828,COST,2005-09-27,43.13999938964844
729829,COST,2005-09-28,42.41999816894531
729830,COST,2005-09-29,42.61000061035156
729831,COST,2005-09-30,43.09000015258789
729832,COST,2005-10-03,42.84000015258789
729833,COST,2005-10-04,42.970001220703125
729834,COST,2005-10-05,42.90999984741211
729835,COST,2005-10-06,44.91999816894531
729836,COST,2005-10-07,45.63999938964844
729837,COST,2005-10-10,45.63999938964844
729838,COST,2005-10-11,45.52000045776367
729839,COST,2005-10-12,45.25
729840,COST,2005-10-13,45.369998931884766
729841,COST,2005-10-14,46.459999084472656
729842,COST,2005-10-17,46.61000061035156
729843,COST,2005-10-18,46.310001373291016
729844,COST,2005-10-19,47.77000045776367
729845,COST,2005-10-20,47.63999938964844
729846,COST,2005-10-21,47.7599983215332
729847,COST,2005-10-24,48.20000076293945
729848,COST,2005-10-25,47.91999816894531
729849,COST,2005-10-26,47.09999847412109
729850,COST,2005-10-27,46.34999847412109
729851,COST,2005-10-28,47.34000015258789
729852,COST,2005-10-31,48.369998931884766
729853,COST,2005-11-01,48.130001068115234
729854,COST,2005-11-02,48.5099983215332
729855,COST,2005-11-03,48.66999816894531
729856,COST,2005-11-04,49.08000183105469
729857,COST,2005-11-07,49.61000061035156
729858,COST,2005-11-08,48.93999862670898
729859,COST,2005-11-09,48.650001525878906
729860,COST,2005-11-10,50.060001373291016
729861,COST,2005-11-11,50.13999938964844
729862,COST,2005-11-14,49.79999923706055
729863,COST,2005-11-15,49.25
729864,COST,2005-11-16,49.20000076293945
729865,COST,2005-11-17,49.81999969482422
729866,COST,2005-11-18,49.810001373291016
729867,COST,2005-11-21,49.400001525878906
729868,COST,2005-11-22,49.25
729869,COST,2005-11-23,50.560001373291016
729870,COST,2005-11-25,50.58000183105469
729871,COST,2005-11-28,50.25
729872,COST,2005-11-29,50.75
729873,COST,2005-11-30,49.95000076293945
729874,COST,2005-12-01,48.790000915527344
729875,COST,2005-12-02,49.34000015258789
729876,COST,2005-12-05,49.59000015258789
729877,COST,2005-12-06,49.08000183105469
729878,COST,2005-12-07,49.34999847412109
729879,COST,2005-12-08,48.290000915527344
729880,COST,2005-12-09,48.54999923706055
729881,COST,2005-12-12,48.68000030517578
729882,COST,2005-12-13,48.619998931884766
729883,COST,2005-12-14,49.220001220703125
729884,COST,2005-12-15,49.5099983215332
729885,COST,2005-12-16,48.75
729886,COST,2005-12-19,48.65999984741211
729887,COST,2005-12-20,49.220001220703125
729888,COST,2005-12-21,49.810001373291016
729889,COST,2005-12-22,49.84000015258789
729890,COST,2005-12-23,49.97999954223633
729891,COST,2005-12-27,49.77000045776367
729892,COST,2005-12-28,50.11000061035156
729893,COST,2005-12-29,49.970001220703125
729894,COST,2005-12-30,49.470001220703125
729895,COST,2006-01-03,49.91999816894531
729896,COST,2006-01-04,50.08000183105469
729897,COST,2006-01-05,49.77999877929688
729898,COST,2006-01-06,49.84999847412109
729899,COST,2006-01-09,50.04999923706055
729900,COST,2006-01-10,50.0
729901,COST,2006-01-11,50.68999862670898
729902,COST,2006-01-12,50.72999954223633
729903,COST,2006-01-13,51.0
729904,COST,2006-01-17,50.59999847412109
729905,COST,2006-01-18,50.7400016784668
729906,COST,2006-01-19,50.59000015258789
729907,COST,2006-01-20,49.68999862670898
729908,COST,2006-01-23,49.130001068115234
729909,COST,2006-01-24,49.54999923706055
729910,COST,2006-01-25,49.93999862670898
729911,COST,2006-01-26,50.09000015258789
729912,COST,2006-01-27,50.04999923706055
729913,COST,2006-01-30,49.68000030517578
729914,COST,2006-01-31,49.88999938964844
729915,COST,2006-02-01,49.5
729916,COST,2006-02-02,50.209999084472656
729917,COST,2006-02-03,49.45000076293945
729918,COST,2006-02-06,49.27000045776367
729919,COST,2006-02-07,48.720001220703125
729920,COST,2006-02-08,49.06999969482422
729921,COST,2006-02-09,48.970001220703125
729922,COST,2006-02-10,49.7400016784668
729923,COST,2006-02-13,50.11000061035156
729924,COST,2006-02-14,51.18000030517578
729925,COST,2006-02-15,51.56999969482422
729926,COST,2006-02-16,51.7400016784668
729927,COST,2006-02-17,50.97999954223633
729928,COST,2006-02-21,50.70000076293945
729929,COST,2006-02-22,51.5099983215332
729930,COST,2006-02-23,51.11000061035156
729931,COST,2006-02-24,50.68999862670898
729932,COST,2006-02-27,51.61000061035156
729933,COST,2006-02-28,51.18999862670898
729934,COST,2006-03-01,52.18999862670898
729935,COST,2006-03-02,52.79999923706055
729936,COST,2006-03-03,53.52000045776367
729937,COST,2006-03-06,53.7599983215332
729938,COST,2006-03-07,53.619998931884766
729939,COST,2006-03-08,53.77000045776367
729940,COST,2006-03-09,53.06999969482422
729941,COST,2006-03-10,53.970001220703125
729942,COST,2006-03-13,54.22999954223633
729943,COST,2006-03-14,55.27000045776367
729944,COST,2006-03-15,55.0
729945,COST,2006-03-16,55.0
729946,COST,2006-03-17,55.880001068115234
729947,COST,2006-03-20,56.0
729948,COST,2006-03-21,55.400001525878906
729949,COST,2006-03-22,55.15999984741211
729950,COST,2006-03-23,54.9900016784668
729951,COST,2006-03-24,54.63999938964844
729952,COST,2006-03-27,54.77000045776367
729953,COST,2006-03-28,54.27000045776367
729954,COST,2006-03-29,54.68000030517578
729955,COST,2006-03-30,54.220001220703125
729956,COST,2006-03-31,54.15999984741211
729957,COST,2006-04-03,54.31999969482422
729958,COST,2006-04-04,54.70000076293945
729959,COST,2006-04-05,55.13999938964844
729960,COST,2006-04-06,56.59000015258789
729961,COST,2006-04-07,55.70000076293945
729962,COST,2006-04-10,54.43000030517578
729963,COST,2006-04-11,54.2400016784668
729964,COST,2006-04-12,54.470001220703125
729965,COST,2006-04-13,54.09000015258789
729966,COST,2006-04-17,53.88999938964844
729967,COST,2006-04-18,55.29999923706055
729968,COST,2006-04-19,54.790000915527344
729969,COST,2006-04-20,54.84999847412109
729970,COST,2006-04-21,53.970001220703125
729971,COST,2006-04-24,54.47999954223633
729972,COST,2006-04-25,54.540000915527344
729973,COST,2006-04-26,54.52000045776367
729974,COST,2006-04-27,54.36000061035156
729975,COST,2006-04-28,54.43000030517578
729976,COST,2006-05-01,54.119998931884766
729977,COST,2006-05-02,53.97999954223633
729978,COST,2006-05-03,53.959999084472656
729979,COST,2006-05-04,55.52999877929688
729980,COST,2006-05-05,56.70000076293945
729981,COST,2006-05-08,56.84999847412109
729982,COST,2006-05-09,56.61000061035156
729983,COST,2006-05-10,56.79999923706055
729984,COST,2006-05-11,56.060001373291016
729985,COST,2006-05-12,55.22999954223633
729986,COST,2006-05-15,55.54999923706055
729987,COST,2006-05-16,55.2400016784668
729988,COST,2006-05-17,54.0099983215332
729989,COST,2006-05-18,53.470001220703125
729990,COST,2006-05-19,54.20000076293945
729991,COST,2006-05-22,54.11000061035156
729992,COST,2006-05-23,53.63999938964844
729993,COST,2006-05-24,53.810001373291016
729994,COST,2006-05-25,54.400001525878906
729995,COST,2006-05-26,54.43000030517578
729996,COST,2006-05-30,53.560001373291016
729997,COST,2006-05-31,52.93000030517578
729998,COST,2006-06-01,54.22999954223633
729999,COST,2006-06-02,53.45000076293945
730000,COST,2006-06-05,52.56999969482422
730001,COST,2006-06-06,52.5099983215332
730002,COST,2006-06-07,52.290000915527344
730003,COST,2006-06-08,53.45000076293945
730004,COST,2006-06-09,53.040000915527344
730005,COST,2006-06-12,52.310001373291016
730006,COST,2006-06-13,52.630001068115234
730007,COST,2006-06-14,52.97999954223633
730008,COST,2006-06-15,53.869998931884766
730009,COST,2006-06-16,53.75
730010,COST,2006-06-19,53.54999923706055
730011,COST,2006-06-20,54.880001068115234
730012,COST,2006-06-21,55.7599983215332
730013,COST,2006-06-22,55.27000045776367
730014,COST,2006-06-23,55.5
730015,COST,2006-06-26,56.29999923706055
730016,COST,2006-06-27,55.650001525878906
730017,COST,2006-06-28,56.060001373291016
730018,COST,2006-06-29,57.150001525878906
730019,COST,2006-06-30,57.130001068115234
730020,COST,2006-07-03,57.58000183105469
730021,COST,2006-07-05,56.84999847412109
730022,COST,2006-07-06,55.84999847412109
730023,COST,2006-07-07,56.15999984741211
730024,COST,2006-07-10,56.310001373291016
730025,COST,2006-07-11,56.72999954223633
730026,COST,2006-07-12,55.880001068115234
730027,COST,2006-07-13,55.04999923706055
730028,COST,2006-07-14,53.52000045776367
730029,COST,2006-07-17,53.959999084472656
730030,COST,2006-07-18,52.880001068115234
730031,COST,2006-07-19,53.790000915527344
730032,COST,2006-07-20,53.34999847412109
730033,COST,2006-07-21,52.560001373291016
730034,COST,2006-07-24,53.36000061035156
730035,COST,2006-07-25,54.0
730036,COST,2006-07-26,53.33000183105469
730037,COST,2006-07-27,51.45000076293945
730038,COST,2006-07-28,51.869998931884766
730039,COST,2006-07-31,52.7599983215332
730040,COST,2006-08-01,52.25
730041,COST,2006-08-02,52.43999862670898
730042,COST,2006-08-03,51.0
730043,COST,2006-08-04,51.77999877929688
730044,COST,2006-08-07,51.470001220703125
730045,COST,2006-08-08,51.65999984741211
730046,COST,2006-08-09,50.20000076293945
730047,COST,2006-08-10,51.2599983215332
730048,COST,2006-08-11,50.75
730049,COST,2006-08-14,51.650001525878906
730050,COST,2006-08-15,51.81999969482422
730051,COST,2006-08-16,51.95000076293945
730052,COST,2006-08-17,51.84999847412109
730053,COST,2006-08-18,52.54999923706055
730054,COST,2006-08-21,51.43000030517578
730055,COST,2006-08-22,51.59000015258789
730056,COST,2006-08-23,50.5
730057,COST,2006-08-24,49.61000061035156
730058,COST,2006-08-25,48.59000015258789
730059,COST,2006-08-28,49.15999984741211
730060,COST,2006-08-29,49.25
730061,COST,2006-08-30,47.18000030517578
730062,COST,2006-08-31,46.790000915527344
730063,COST,2006-09-01,47.34999847412109
730064,COST,2006-09-05,48.209999084472656
730065,COST,2006-09-06,47.70000076293945
730066,COST,2006-09-07,47.18999862670898
730067,COST,2006-09-08,48.06999969482422
730068,COST,2006-09-11,48.630001068115234
730069,COST,2006-09-12,49.58000183105469
730070,COST,2006-09-13,49.540000915527344
730071,COST,2006-09-14,49.90999984741211
730072,COST,2006-09-15,49.81999969482422
730073,COST,2006-09-18,49.540000915527344
730074,COST,2006-09-19,50.86000061035156
730075,COST,2006-09-20,51.869998931884766
730076,COST,2006-09-21,50.2599983215332
730077,COST,2006-09-22,49.88999938964844
730078,COST,2006-09-25,51.25
730079,COST,2006-09-26,51.619998931884766
730080,COST,2006-09-27,50.619998931884766
730081,COST,2006-09-28,50.06999969482422
730082,COST,2006-09-29,49.68000030517578
730083,COST,2006-10-02,48.75
730084,COST,2006-10-03,49.2599983215332
730085,COST,2006-10-04,50.31999969482422
730086,COST,2006-10-05,50.36000061035156
730087,COST,2006-10-06,49.47999954223633
730088,COST,2006-10-09,49.810001373291016
730089,COST,2006-10-10,49.7599983215332
730090,COST,2006-10-11,50.06999969482422
730091,COST,2006-10-12,53.900001525878906
730092,COST,2006-10-13,53.20000076293945
730093,COST,2006-10-16,52.97999954223633
730094,COST,2006-10-17,52.470001220703125
730095,COST,2006-10-18,52.13999938964844
730096,COST,2006-10-19,51.65999984741211
730097,COST,2006-10-20,51.68999862670898
730098,COST,2006-10-23,52.68999862670898
730099,COST,2006-10-24,52.4900016784668
730100,COST,2006-10-25,52.56999969482422
730101,COST,2006-10-26,53.4900016784668
730102,COST,2006-10-27,53.0099983215332
730103,COST,2006-10-30,53.09999847412109
730104,COST,2006-10-31,53.380001068115234
730105,COST,2006-11-01,52.90999984741211
730106,COST,2006-11-02,53.0
730107,COST,2006-11-03,51.81999969482422
730108,COST,2006-11-06,52.40999984741211
730109,COST,2006-11-07,52.58000183105469
730110,COST,2006-11-08,52.470001220703125
730111,COST,2006-11-09,51.7400016784668
730112,COST,2006-11-10,52.900001525878906
730113,COST,2006-11-13,52.130001068115234
730114,COST,2006-11-14,52.43000030517578
730115,COST,2006-11-15,53.0099983215332
730116,COST,2006-11-16,53.41999816894531
730117,COST,2006-11-17,53.400001525878906
730118,COST,2006-11-20,53.790000915527344
730119,COST,2006-11-21,53.720001220703125
730120,COST,2006-11-22,53.7599983215332
730121,COST,2006-11-24,53.5099983215332
730122,COST,2006-11-27,53.38999938964844
730123,COST,2006-11-28,52.900001525878906
730124,COST,2006-11-29,53.29999923706055
730125,COST,2006-11-30,52.29999923706055
730126,COST,2006-12-01,52.20000076293945
730127,COST,2006-12-04,53.38999938964844
730128,COST,2006-12-05,54.400001525878906
730129,COST,2006-12-06,54.43000030517578
730130,COST,2006-12-07,53.68000030517578
730131,COST,2006-12-08,53.68999862670898
730132,COST,2006-12-11,54.060001373291016
730133,COST,2006-12-12,53.2400016784668
730134,COST,2006-12-13,53.13999938964844
730135,COST,2006-12-14,54.11000061035156
730136,COST,2006-12-15,53.72999954223633
730137,COST,2006-12-18,53.810001373291016
730138,COST,2006-12-19,53.27999877929688
730139,COST,2006-12-20,52.93000030517578
730140,COST,2006-12-21,52.33000183105469
730141,COST,2006-12-22,52.20000076293945
730142,COST,2006-12-26,52.68999862670898
730143,COST,2006-12-27,53.400001525878906
730144,COST,2006-12-28,53.09999847412109
730145,COST,2006-12-29,52.869998931884766
730146,COST,2007-01-03,52.84000015258789
730147,COST,2007-01-04,54.06999969482422
730148,COST,2007-01-05,53.40999984741211
730149,COST,2007-01-08,53.630001068115234
730150,COST,2007-01-09,54.02999877929688
730151,COST,2007-01-10,54.40999984741211
730152,COST,2007-01-11,55.31999969482422
730153,COST,2007-01-12,55.95000076293945
730154,COST,2007-01-16,56.2400016784668
730155,COST,2007-01-17,56.68000030517578
730156,COST,2007-01-18,56.900001525878906
730157,COST,2007-01-19,56.77000045776367
730158,COST,2007-01-22,56.34000015258789
730159,COST,2007-01-23,56.43999862670898
730160,COST,2007-01-24,57.060001373291016
730161,COST,2007-01-25,55.72999954223633
730162,COST,2007-01-26,55.36000061035156
730163,COST,2007-01-29,55.27000045776367
730164,COST,2007-01-30,55.29999923706055
730165,COST,2007-01-31,56.15999984741211
730166,COST,2007-02-01,56.38999938964844
730167,COST,2007-02-02,56.0099983215332
730168,COST,2007-02-05,56.209999084472656
730169,COST,2007-02-06,56.56999969482422
730170,COST,2007-02-07,57.130001068115234
730171,COST,2007-02-08,56.619998931884766
730172,COST,2007-02-09,55.97999954223633
730173,COST,2007-02-12,55.79999923706055
730174,COST,2007-02-13,56.459999084472656
730175,COST,2007-02-14,57.04999923706055
730176,COST,2007-02-15,57.900001525878906
730177,COST,2007-02-16,57.79999923706055
730178,COST,2007-02-20,58.27999877929688
730179,COST,2007-02-21,58.18000030517578
730180,COST,2007-02-22,58.09000015258789
730181,COST,2007-02-23,57.470001220703125
730182,COST,2007-02-26,57.400001525878906
730183,COST,2007-02-27,55.400001525878906
730184,COST,2007-02-28,55.88999938964844
730185,COST,2007-03-01,56.0
730186,COST,2007-03-02,55.75
730187,COST,2007-03-05,55.25
730188,COST,2007-03-06,55.720001220703125
730189,COST,2007-03-07,56.119998931884766
730190,COST,2007-03-08,54.2599983215332
730191,COST,2007-03-09,54.34000015258789
730192,COST,2007-03-12,53.650001525878906
730193,COST,2007-03-13,52.959999084472656
730194,COST,2007-03-14,52.52999877929688
730195,COST,2007-03-15,53.18999862670898
730196,COST,2007-03-16,52.97999954223633
730197,COST,2007-03-19,53.2400016784668
730198,COST,2007-03-20,53.18000030517578
730199,COST,2007-03-21,54.34000015258789
730200,COST,2007-03-22,54.2400016784668
730201,COST,2007-03-23,54.560001373291016
730202,COST,2007-03-26,54.52000045776367
730203,COST,2007-03-27,54.130001068115234
730204,COST,2007-03-28,53.709999084472656
730205,COST,2007-03-29,53.70000076293945
730206,COST,2007-03-30,53.84000015258789
730207,COST,2007-04-02,53.90999984741211
730208,COST,2007-04-03,54.54999923706055
730209,COST,2007-04-04,54.45000076293945
730210,COST,2007-04-05,54.880001068115234
730211,COST,2007-04-09,54.81999969482422
730212,COST,2007-04-10,54.66999816894531
730213,COST,2007-04-11,54.02999877929688
730214,COST,2007-04-12,54.68000030517578
730215,COST,2007-04-13,54.15999984741211
730216,COST,2007-04-16,54.400001525878906
730217,COST,2007-04-17,55.59999847412109
730218,COST,2007-04-18,55.02000045776367
730219,COST,2007-04-19,55.31999969482422
730220,COST,2007-04-20,55.119998931884766
730221,COST,2007-04-23,54.880001068115234
730222,COST,2007-04-24,54.25
730223,COST,2007-04-25,54.27000045776367
730224,COST,2007-04-26,54.040000915527344
730225,COST,2007-04-27,54.459999084472656
730226,COST,2007-04-30,53.56999969482422
730227,COST,2007-05-01,53.459999084472656
730228,COST,2007-05-02,53.34999847412109
730229,COST,2007-05-03,53.13999938964844
730230,COST,2007-05-04,53.790000915527344
730231,COST,2007-05-07,54.08000183105469
730232,COST,2007-05-08,54.61000061035156
730233,COST,2007-05-09,54.93999862670898
730234,COST,2007-05-10,54.95000076293945
730235,COST,2007-05-11,54.970001220703125
730236,COST,2007-05-14,54.70000076293945
730237,COST,2007-05-15,54.209999084472656
730238,COST,2007-05-16,54.810001373291016
730239,COST,2007-05-17,55.58000183105469
730240,COST,2007-05-18,56.40999984741211
730241,COST,2007-05-21,55.77000045776367
730242,COST,2007-05-22,55.95000076293945
730243,COST,2007-05-23,56.02000045776367
730244,COST,2007-05-24,56.29999923706055
730245,COST,2007-05-25,56.400001525878906
730246,COST,2007-05-29,56.56999969482422
730247,COST,2007-05-30,56.52999877929688
730248,COST,2007-05-31,56.470001220703125
730249,COST,2007-06-01,56.290000915527344
730250,COST,2007-06-04,56.119998931884766
730251,COST,2007-06-05,55.45000076293945
730252,COST,2007-06-06,55.81999969482422
730253,COST,2007-06-07,55.2599983215332
730254,COST,2007-06-08,56.0099983215332
730255,COST,2007-06-11,55.70000076293945
730256,COST,2007-06-12,55.15999984741211
730257,COST,2007-06-13,55.970001220703125
730258,COST,2007-06-14,55.7599983215332
730259,COST,2007-06-15,56.09000015258789
730260,COST,2007-06-18,56.0
730261,COST,2007-06-19,56.33000183105469
730262,COST,2007-06-20,56.34999847412109
730263,COST,2007-06-21,57.18999862670898
730264,COST,2007-06-22,57.16999816894531
730265,COST,2007-06-25,57.20000076293945
730266,COST,2007-06-26,57.33000183105469
730267,COST,2007-06-27,58.380001068115234
730268,COST,2007-06-28,58.220001220703125
730269,COST,2007-06-29,58.52000045776367
730270,COST,2007-07-02,60.25
730271,COST,2007-07-03,60.08000183105469
730272,COST,2007-07-05,60.119998931884766
730273,COST,2007-07-06,61.43999862670898
730274,COST,2007-07-09,61.36000061035156
730275,COST,2007-07-10,60.5099983215332
730276,COST,2007-07-11,60.720001220703125
730277,COST,2007-07-12,61.7400016784668
730278,COST,2007-07-13,62.97999954223633
730279,COST,2007-07-16,61.84999847412109
730280,COST,2007-07-17,62.130001068115234
730281,COST,2007-07-18,62.41999816894531
730282,COST,2007-07-19,62.18000030517578
730283,COST,2007-07-20,61.25
730284,COST,2007-07-23,60.900001525878906
730285,COST,2007-07-24,60.150001525878906
730286,COST,2007-07-25,60.29999923706055
730287,COST,2007-07-26,59.04999923706055
730288,COST,2007-07-27,58.56999969482422
730289,COST,2007-07-30,59.47999954223633
730290,COST,2007-07-31,59.79999923706055
730291,COST,2007-08-01,60.119998931884766
730292,COST,2007-08-02,60.84000015258789
730293,COST,2007-08-03,60.4900016784668
730294,COST,2007-08-06,62.93000030517578
730295,COST,2007-08-07,64.38999938964844
730296,COST,2007-08-08,64.94999694824219
730297,COST,2007-08-09,63.2400016784668
730298,COST,2007-08-10,63.25
730299,COST,2007-08-13,61.77999877929688
730300,COST,2007-08-14,60.79999923706055
730301,COST,2007-08-15,58.4900016784668
730302,COST,2007-08-16,59.22999954223633
730303,COST,2007-08-17,58.369998931884766
730304,COST,2007-08-20,57.93000030517578
730305,COST,2007-08-21,60.27999877929688
730306,COST,2007-08-22,61.2599983215332
730307,COST,2007-08-23,60.84999847412109
730308,COST,2007-08-24,61.68000030517578
730309,COST,2007-08-27,61.02999877929688
730310,COST,2007-08-28,59.0
730311,COST,2007-08-29,61.310001373291016
730312,COST,2007-08-30,61.02000045776367
730313,COST,2007-08-31,61.75
730314,COST,2007-09-04,61.61000061035156
730315,COST,2007-09-05,59.0
730316,COST,2007-09-06,58.290000915527344
730317,COST,2007-09-07,57.0
730318,COST,2007-09-10,57.2400016784668
730319,COST,2007-09-11,58.59000015258789
730320,COST,2007-09-12,58.47999954223633
730321,COST,2007-09-13,59.95000076293945
730322,COST,2007-09-14,59.959999084472656
730323,COST,2007-09-17,59.5099983215332
730324,COST,2007-09-18,61.81999969482422
730325,COST,2007-09-19,61.91999816894531
730326,COST,2007-09-20,61.150001525878906
730327,COST,2007-09-21,60.720001220703125
730328,COST,2007-09-24,60.25
730329,COST,2007-09-25,59.380001068115234
730330,COST,2007-09-26,60.68999862670898
730331,COST,2007-09-27,61.119998931884766
730332,COST,2007-09-28,61.369998931884766
730333,COST,2007-10-01,61.810001373291016
730334,COST,2007-10-02,61.619998931884766
730335,COST,2007-10-03,61.91999816894531
730336,COST,2007-10-04,62.09000015258789
730337,COST,2007-10-05,63.27000045776367
730338,COST,2007-10-08,63.709999084472656
730339,COST,2007-10-09,63.310001373291016
730340,COST,2007-10-10,69.12999725341797
730341,COST,2007-10-11,69.23999786376953
730342,COST,2007-10-12,68.0
730343,COST,2007-10-15,66.56999969482422
730344,COST,2007-10-16,65.94999694824219
730345,COST,2007-10-17,66.5199966430664
730346,COST,2007-10-18,66.52999877929688
730347,COST,2007-10-19,65.69999694824219
730348,COST,2007-10-22,67.05000305175781
730349,COST,2007-10-23,66.19000244140625
730350,COST,2007-10-24,65.23999786376953
730351,COST,2007-10-25,64.81999969482422
730352,COST,2007-10-26,65.52999877929688
730353,COST,2007-10-29,67.0
730354,COST,2007-10-30,67.1500015258789
730355,COST,2007-10-31,67.26000213623047
730356,COST,2007-11-01,64.86000061035156
730357,COST,2007-11-02,65.58000183105469
730358,COST,2007-11-05,65.91999816894531
730359,COST,2007-11-06,67.29000091552734
730360,COST,2007-11-07,66.1500015258789
730361,COST,2007-11-08,66.58000183105469
730362,COST,2007-11-09,65.29000091552734
730363,COST,2007-11-12,65.7300033569336
730364,COST,2007-11-13,67.41000366210938
730365,COST,2007-11-14,66.05999755859375
730366,COST,2007-11-15,66.33999633789062
730367,COST,2007-11-16,66.80000305175781
730368,COST,2007-11-19,66.45999908447266
730369,COST,2007-11-20,66.33000183105469
730370,COST,2007-11-21,66.06999969482422
730371,COST,2007-11-23,66.97000122070312
730372,COST,2007-11-26,65.37999725341797
730373,COST,2007-11-27,65.94999694824219
730374,COST,2007-11-28,66.9800033569336
730375,COST,2007-11-29,67.08999633789062
730376,COST,2007-11-30,67.4000015258789
730377,COST,2007-12-03,66.94000244140625
730378,COST,2007-12-04,69.16999816894531
730379,COST,2007-12-05,69.6500015258789
730380,COST,2007-12-06,70.83000183105469
730381,COST,2007-12-07,71.83000183105469
730382,COST,2007-12-10,71.25
730383,COST,2007-12-11,69.95999908447266
730384,COST,2007-12-12,70.19000244140625
730385,COST,2007-12-13,68.54000091552734
730386,COST,2007-12-14,68.48999786376953
730387,COST,2007-12-17,68.16999816894531
730388,COST,2007-12-18,68.44999694824219
730389,COST,2007-12-19,68.4000015258789
730390,COST,2007-12-20,68.88999938964844
730391,COST,2007-12-21,70.08000183105469
730392,COST,2007-12-24,70.76000213623047
730393,COST,2007-12-26,70.58999633789062
730394,COST,2007-12-27,69.86000061035156
730395,COST,2007-12-28,70.22000122070312
730396,COST,2007-12-31,69.76000213623047
730397,COST,2008-01-02,68.13999938964844
730398,COST,2008-01-03,67.12000274658203
730399,COST,2008-01-04,65.6500015258789
730400,COST,2008-01-07,65.9800033569336
730401,COST,2008-01-08,64.97000122070312
730402,COST,2008-01-09,67.2699966430664
730403,COST,2008-01-10,69.86000061035156
730404,COST,2008-01-11,66.43000030517578
730405,COST,2008-01-14,64.70999908447266
730406,COST,2008-01-15,63.97999954223633
730407,COST,2008-01-16,64.0999984741211
730408,COST,2008-01-17,64.30000305175781
730409,COST,2008-01-18,64.52999877929688
730410,COST,2008-01-22,66.13999938964844
730411,COST,2008-01-23,68.61000061035156
730412,COST,2008-01-24,67.1500015258789
730413,COST,2008-01-25,65.45999908447266
730414,COST,2008-01-28,66.36000061035156
730415,COST,2008-01-29,66.68000030517578
730416,COST,2008-01-30,66.2300033569336
730417,COST,2008-01-31,67.94000244140625
730418,COST,2008-02-01,67.79000091552734
730419,COST,2008-02-04,66.9800033569336
730420,COST,2008-02-05,64.87000274658203
730421,COST,2008-02-06,63.709999084472656
730422,COST,2008-02-07,64.75
730423,COST,2008-02-08,63.2400016784668
730424,COST,2008-02-11,64.0
730425,COST,2008-02-12,64.41000366210938
730426,COST,2008-02-13,65.68000030517578
730427,COST,2008-02-14,64.01000213623047
730428,COST,2008-02-15,63.91999816894531
730429,COST,2008-02-19,62.83000183105469
730430,COST,2008-02-20,64.55999755859375
730431,COST,2008-02-21,64.97000122070312
730432,COST,2008-02-22,66.0199966430664
730433,COST,2008-02-25,65.62999725341797
730434,COST,2008-02-26,66.45999908447266
730435,COST,2008-02-27,64.48999786376953
730436,COST,2008-02-28,63.09999847412109
730437,COST,2008-02-29,61.91999816894531
730438,COST,2008-03-03,62.5099983215332
730439,COST,2008-03-04,62.38999938964844
730440,COST,2008-03-05,60.83000183105469
730441,COST,2008-03-06,60.040000915527344
730442,COST,2008-03-07,60.29999923706055
730443,COST,2008-03-10,60.25
730444,COST,2008-03-11,62.619998931884766
730445,COST,2008-03-12,62.59999847412109
730446,COST,2008-03-13,62.16999816894531
730447,COST,2008-03-14,60.86000061035156
730448,COST,2008-03-17,60.36000061035156
730449,COST,2008-03-18,61.66999816894531
730450,COST,2008-03-19,60.880001068115234
730451,COST,2008-03-20,63.41999816894531
730452,COST,2008-03-24,65.5
730453,COST,2008-03-25,66.58999633789062
730454,COST,2008-03-26,66.62000274658203
730455,COST,2008-03-27,65.26000213623047
730456,COST,2008-03-28,64.37000274658203
730457,COST,2008-03-31,64.97000122070312
730458,COST,2008-04-01,66.48999786376953
730459,COST,2008-04-02,66.25
730460,COST,2008-04-03,66.87000274658203
730461,COST,2008-04-04,66.44999694824219
730462,COST,2008-04-07,66.30000305175781
730463,COST,2008-04-08,66.93000030517578
730464,COST,2008-04-09,66.02999877929688
730465,COST,2008-04-10,66.5199966430664
730466,COST,2008-04-11,65.69999694824219
730467,COST,2008-04-14,65.31999969482422
730468,COST,2008-04-15,65.72000122070312
730469,COST,2008-04-16,67.23999786376953
730470,COST,2008-04-17,68.48999786376953
730471,COST,2008-04-18,69.43000030517578
730472,COST,2008-04-21,69.11000061035156
730473,COST,2008-04-22,68.08000183105469
730474,COST,2008-04-23,69.5999984741211
730475,COST,2008-04-24,70.22000122070312
730476,COST,2008-04-25,71.54000091552734
730477,COST,2008-04-28,70.83000183105469
730478,COST,2008-04-29,71.0
730479,COST,2008-04-30,71.25
730480,COST,2008-05-01,72.0
730481,COST,2008-05-02,72.13999938964844
730482,COST,2008-05-05,72.43000030517578
730483,COST,2008-05-06,72.6500015258789
730484,COST,2008-05-07,72.08000183105469
730485,COST,2008-05-08,71.19999694824219
730486,COST,2008-05-09,71.44000244140625
730487,COST,2008-05-12,73.68000030517578
730488,COST,2008-05-13,73.9800033569336
730489,COST,2008-05-14,74.22000122070312
730490,COST,2008-05-15,74.44999694824219
730491,COST,2008-05-16,73.2699966430664
730492,COST,2008-05-19,72.11000061035156
730493,COST,2008-05-20,71.38999938964844
730494,COST,2008-05-21,69.38999938964844
730495,COST,2008-05-22,70.76000213623047
730496,COST,2008-05-23,71.31999969482422
730497,COST,2008-05-27,72.58999633789062
730498,COST,2008-05-28,73.23999786376953
730499,COST,2008-05-29,72.9800033569336
730500,COST,2008-05-30,71.31999969482422
730501,COST,2008-06-02,70.33000183105469
730502,COST,2008-06-03,70.04000091552734
730503,COST,2008-06-04,70.80999755859375
730504,COST,2008-06-05,73.5
730505,COST,2008-06-06,71.19000244140625
730506,COST,2008-06-09,71.33000183105469
730507,COST,2008-06-10,70.45999908447266
730508,COST,2008-06-11,68.87000274658203
730509,COST,2008-06-12,68.19999694824219
730510,COST,2008-06-13,70.31999969482422
730511,COST,2008-06-16,70.41999816894531
730512,COST,2008-06-17,69.93000030517578
730513,COST,2008-06-18,68.95999908447266
730514,COST,2008-06-19,70.23999786376953
730515,COST,2008-06-20,68.7300033569336
730516,COST,2008-06-23,68.44000244140625
730517,COST,2008-06-24,69.26000213623047
730518,COST,2008-06-25,70.88999938964844
730519,COST,2008-06-26,69.02999877929688
730520,COST,2008-06-27,70.26000213623047
730521,COST,2008-06-30,70.13999938964844
730522,COST,2008-07-01,72.55000305175781
730523,COST,2008-07-02,72.12999725341797
730524,COST,2008-07-03,72.2300033569336
730525,COST,2008-07-07,72.87000274658203
730526,COST,2008-07-08,74.66000366210938
730527,COST,2008-07-09,72.1500015258789
730528,COST,2008-07-10,70.86000061035156
730529,COST,2008-07-11,69.83000183105469
730530,COST,2008-07-14,69.56999969482422
730531,COST,2008-07-15,69.56999969482422
730532,COST,2008-07-16,72.58000183105469
730533,COST,2008-07-17,74.12999725341797
730534,COST,2008-07-18,72.2300033569336
730535,COST,2008-07-21,69.66000366210938
730536,COST,2008-07-22,72.0
730537,COST,2008-07-23,63.43000030517578
730538,COST,2008-07-24,62.97999954223633
730539,COST,2008-07-25,61.7599983215332
730540,COST,2008-07-28,60.34999847412109
730541,COST,2008-07-29,61.77999877929688
730542,COST,2008-07-30,63.0
730543,COST,2008-07-31,62.68000030517578
730544,COST,2008-08-01,62.20000076293945
730545,COST,2008-08-04,62.52000045776367
730546,COST,2008-08-05,64.62999725341797
730547,COST,2008-08-06,65.72000122070312
730548,COST,2008-08-07,65.81999969482422
730549,COST,2008-08-08,66.98999786376953
730550,COST,2008-08-11,67.0999984741211
730551,COST,2008-08-12,67.77999877929688
730552,COST,2008-08-13,66.94999694824219
730553,COST,2008-08-14,67.13999938964844
730554,COST,2008-08-15,68.0
730555,COST,2008-08-18,67.41000366210938
730556,COST,2008-08-19,66.45999908447266
730557,COST,2008-08-20,65.94000244140625
730558,COST,2008-08-21,66.25
730559,COST,2008-08-22,67.43000030517578
730560,COST,2008-08-25,66.44999694824219
730561,COST,2008-08-26,66.5199966430664
730562,COST,2008-08-27,66.70999908447266
730563,COST,2008-08-28,67.80999755859375
730564,COST,2008-08-29,67.05999755859375
730565,COST,2008-09-02,68.26000213623047
730566,COST,2008-09-03,68.33000183105469
730567,COST,2008-09-04,67.36000061035156
730568,COST,2008-09-05,68.44000244140625
730569,COST,2008-09-08,68.93000030517578
730570,COST,2008-09-09,68.62999725341797
730571,COST,2008-09-10,69.43000030517578
730572,COST,2008-09-11,70.37000274658203
730573,COST,2008-09-12,69.55000305175781
730574,COST,2008-09-15,68.94999694824219
730575,COST,2008-09-16,68.87999725341797
730576,COST,2008-09-17,65.37000274658203
730577,COST,2008-09-18,68.2300033569336
730578,COST,2008-09-19,66.08999633789062
730579,COST,2008-09-22,64.31999969482422
730580,COST,2008-09-23,64.16000366210938
730581,COST,2008-09-24,64.79000091552734
730582,COST,2008-09-25,65.9800033569336
730583,COST,2008-09-26,66.29000091552734
730584,COST,2008-09-29,63.20000076293945
730585,COST,2008-09-30,64.93000030517578
730586,COST,2008-10-01,64.69000244140625
730587,COST,2008-10-02,61.91999816894531
730588,COST,2008-10-03,62.59999847412109
730589,COST,2008-10-06,60.470001220703125
730590,COST,2008-10-07,57.79999923706055
730591,COST,2008-10-08,57.060001373291016
730592,COST,2008-10-09,54.400001525878906
730593,COST,2008-10-10,53.900001525878906
730594,COST,2008-10-13,59.52000045776367
730595,COST,2008-10-14,58.40999984741211
730596,COST,2008-10-15,53.61000061035156
730597,COST,2008-10-16,57.790000915527344
730598,COST,2008-10-17,57.97999954223633
730599,COST,2008-10-20,58.08000183105469
730600,COST,2008-10-21,55.86000061035156
730601,COST,2008-10-22,53.54999923706055
730602,COST,2008-10-23,52.209999084472656
730603,COST,2008-10-24,50.93000030517578
730604,COST,2008-10-27,51.900001525878906
730605,COST,2008-10-28,57.47999954223633
730606,COST,2008-10-29,56.880001068115234
730607,COST,2008-10-30,56.970001220703125
730608,COST,2008-10-31,57.0099983215332
730609,COST,2008-11-03,53.470001220703125
730610,COST,2008-11-04,55.09000015258789
730611,COST,2008-11-05,53.709999084472656
730612,COST,2008-11-06,53.5099983215332
730613,COST,2008-11-07,54.06999969482422
730614,COST,2008-11-10,53.0
730615,COST,2008-11-11,52.27999877929688
730616,COST,2008-11-12,48.77999877929688
730617,COST,2008-11-13,49.970001220703125
730618,COST,2008-11-14,48.060001373291016
730619,COST,2008-11-17,47.310001373291016
730620,COST,2008-11-18,46.7599983215332
730621,COST,2008-11-19,45.27000045776367
730622,COST,2008-11-20,44.9900016784668
730623,COST,2008-11-21,46.709999084472656
730624,COST,2008-11-24,49.45000076293945
730625,COST,2008-11-25,50.66999816894531
730626,COST,2008-11-26,51.45000076293945
730627,COST,2008-11-28,51.470001220703125
730628,COST,2008-12-01,47.90999984741211
730629,COST,2008-12-02,50.09999847412109
730630,COST,2008-12-03,51.41999816894531
730631,COST,2008-12-04,52.75
730632,COST,2008-12-05,55.58000183105469
730633,COST,2008-12-08,55.18999862670898
730634,COST,2008-12-09,53.09999847412109
730635,COST,2008-12-10,53.68999862670898
730636,COST,2008-12-11,52.060001373291016
730637,COST,2008-12-12,53.400001525878906
730638,COST,2008-12-15,52.7400016784668
730639,COST,2008-12-16,53.02999877929688
730640,COST,2008-12-17,53.93999862670898
730641,COST,2008-12-18,54.150001525878906
730642,COST,2008-12-19,53.790000915527344
730643,COST,2008-12-22,52.720001220703125
730644,COST,2008-12-23,51.470001220703125
730645,COST,2008-12-24,51.68999862670898
730646,COST,2008-12-26,51.470001220703125
730647,COST,2008-12-29,50.83000183105469
730648,COST,2008-12-30,51.130001068115234
730649,COST,2008-12-31,52.5
730650,COST,2009-01-02,53.34999847412109
730651,COST,2009-01-05,52.290000915527344
730652,COST,2009-01-06,51.45000076293945
730653,COST,2009-01-07,50.119998931884766
730654,COST,2009-01-08,50.650001525878906
730655,COST,2009-01-09,49.13999938964844
730656,COST,2009-01-12,49.43000030517578
730657,COST,2009-01-13,48.93999862670898
730658,COST,2009-01-14,47.630001068115234
730659,COST,2009-01-15,48.470001220703125
730660,COST,2009-01-16,48.79999923706055
730661,COST,2009-01-20,47.220001220703125
730662,COST,2009-01-21,47.900001525878906
730663,COST,2009-01-22,47.45000076293945
730664,COST,2009-01-23,46.970001220703125
730665,COST,2009-01-26,47.34999847412109
730666,COST,2009-01-27,47.900001525878906
730667,COST,2009-01-28,47.810001373291016
730668,COST,2009-01-29,46.45000076293945
730669,COST,2009-01-30,45.02999877929688
730670,COST,2009-02-02,45.29999923706055
730671,COST,2009-02-03,46.119998931884766
730672,COST,2009-02-04,42.97999954223633
730673,COST,2009-02-05,43.83000183105469
730674,COST,2009-02-06,45.209999084472656
730675,COST,2009-02-09,45.16999816894531
730676,COST,2009-02-10,43.970001220703125
730677,COST,2009-02-11,43.540000915527344
730678,COST,2009-02-12,44.31999969482422
730679,COST,2009-02-13,42.7599983215332
730680,COST,2009-02-17,42.119998931884766
730681,COST,2009-02-18,42.380001068115234
730682,COST,2009-02-19,42.619998931884766
730683,COST,2009-02-20,42.7599983215332
730684,COST,2009-02-23,41.16999816894531
730685,COST,2009-02-24,42.54999923706055
730686,COST,2009-02-25,42.0
730687,COST,2009-02-26,41.54999923706055
730688,COST,2009-02-27,42.34000015258789
730689,COST,2009-03-02,40.84000015258789
730690,COST,2009-03-03,40.68999862670898
730691,COST,2009-03-04,40.810001373291016
730692,COST,2009-03-05,39.560001373291016
730693,COST,2009-03-06,38.97999954223633
730694,COST,2009-03-09,38.43999862670898
730695,COST,2009-03-10,40.13999938964844
730696,COST,2009-03-11,39.560001373291016
730697,COST,2009-03-12,40.86000061035156
730698,COST,2009-03-13,42.20000076293945
730699,COST,2009-03-16,42.119998931884766
730700,COST,2009-03-17,43.97999954223633
730701,COST,2009-03-18,44.459999084472656
730702,COST,2009-03-19,45.119998931884766
730703,COST,2009-03-20,44.83000183105469
730704,COST,2009-03-23,47.540000915527344
730705,COST,2009-03-24,46.36000061035156
730706,COST,2009-03-25,46.810001373291016
730707,COST,2009-03-26,48.459999084472656
730708,COST,2009-03-27,47.400001525878906
730709,COST,2009-03-30,46.25
730710,COST,2009-03-31,46.31999969482422
730711,COST,2009-04-01,46.34999847412109
730712,COST,2009-04-02,48.06999969482422
730713,COST,2009-04-03,48.90999984741211
730714,COST,2009-04-06,47.7400016784668
730715,COST,2009-04-07,46.38999938964844
730716,COST,2009-04-08,47.70000076293945
730717,COST,2009-04-09,46.900001525878906
730718,COST,2009-04-13,46.40999984741211
730719,COST,2009-04-14,45.34999847412109
730720,COST,2009-04-15,45.65999984741211
730721,COST,2009-04-16,46.22999954223633
730722,COST,2009-04-17,45.77000045776367
730723,COST,2009-04-20,44.34000015258789
730724,COST,2009-04-21,46.459999084472656
730725,COST,2009-04-22,47.06999969482422
730726,COST,2009-04-23,46.83000183105469
730727,COST,2009-04-24,48.16999816894531
730728,COST,2009-04-27,47.63999938964844
730729,COST,2009-04-28,47.06999969482422
730730,COST,2009-04-29,47.66999816894531
730731,COST,2009-04-30,48.59999847412109
730732,COST,2009-05-01,47.68999862670898
730733,COST,2009-05-04,47.709999084472656
730734,COST,2009-05-05,47.650001525878906
730735,COST,2009-05-06,46.869998931884766
730736,COST,2009-05-07,45.93000030517578
730737,COST,2009-05-08,46.59999847412109
730738,COST,2009-05-11,46.02000045776367
730739,COST,2009-05-12,46.90999984741211
730740,COST,2009-05-13,45.650001525878906
730741,COST,2009-05-14,44.79999923706055
730742,COST,2009-05-15,44.75
730743,COST,2009-05-18,46.09000015258789
730744,COST,2009-05-19,47.209999084472656
730745,COST,2009-05-20,48.77999877929688
730746,COST,2009-05-21,48.310001373291016
730747,COST,2009-05-22,48.29999923706055
730748,COST,2009-05-26,49.13999938964844
730749,COST,2009-05-27,48.83000183105469
730750,COST,2009-05-28,47.970001220703125
730751,COST,2009-05-29,48.52000045776367
730752,COST,2009-06-01,49.70000076293945
730753,COST,2009-06-02,49.45000076293945
730754,COST,2009-06-03,48.470001220703125
730755,COST,2009-06-04,47.869998931884766
730756,COST,2009-06-05,47.63999938964844
730757,COST,2009-06-08,47.52999877929688
730758,COST,2009-06-09,47.130001068115234
730759,COST,2009-06-10,46.59000015258789
730760,COST,2009-06-11,46.27000045776367
730761,COST,2009-06-12,47.02999877929688
730762,COST,2009-06-15,46.33000183105469
730763,COST,2009-06-16,45.95000076293945
730764,COST,2009-06-17,46.59000015258789
730765,COST,2009-06-18,46.2400016784668
730766,COST,2009-06-19,46.11000061035156
730767,COST,2009-06-22,45.34999847412109
730768,COST,2009-06-23,45.06999969482422
730769,COST,2009-06-24,45.040000915527344
730770,COST,2009-06-25,46.27999877929688
730771,COST,2009-06-26,46.40999984741211
730772,COST,2009-06-29,46.20000076293945
730773,COST,2009-06-30,45.77999877929688
730774,COST,2009-07-01,45.790000915527344
730775,COST,2009-07-02,44.63999938964844
730776,COST,2009-07-06,45.70000076293945
730777,COST,2009-07-07,44.540000915527344
730778,COST,2009-07-08,46.02000045776367
730779,COST,2009-07-09,45.5
730780,COST,2009-07-10,44.970001220703125
730781,COST,2009-07-13,44.970001220703125
730782,COST,2009-07-14,45.02999877929688
730783,COST,2009-07-15,46.900001525878906
730784,COST,2009-07-16,47.4900016784668
730785,COST,2009-07-17,47.47999954223633
730786,COST,2009-07-20,48.470001220703125
730787,COST,2009-07-21,48.380001068115234
730788,COST,2009-07-22,48.81999969482422
730789,COST,2009-07-23,48.59999847412109
730790,COST,2009-07-24,49.130001068115234
730791,COST,2009-07-27,48.68000030517578
730792,COST,2009-07-28,48.84000015258789
730793,COST,2009-07-29,48.77000045776367
730794,COST,2009-07-30,49.25
730795,COST,2009-07-31,49.5
730796,COST,2009-08-03,50.0
730797,COST,2009-08-04,49.47999954223633
730798,COST,2009-08-05,49.060001373291016
730799,COST,2009-08-06,48.75
730800,COST,2009-08-07,50.09999847412109
730801,COST,2009-08-10,49.400001525878906
730802,COST,2009-08-11,48.91999816894531
730803,COST,2009-08-12,49.150001525878906
730804,COST,2009-08-13,48.880001068115234
730805,COST,2009-08-14,48.630001068115234
730806,COST,2009-08-17,47.470001220703125
730807,COST,2009-08-18,47.400001525878906
730808,COST,2009-08-19,47.93999862670898
730809,COST,2009-08-20,47.90999984741211
730810,COST,2009-08-21,48.560001373291016
730811,COST,2009-08-24,48.119998931884766
730812,COST,2009-08-25,49.619998931884766
730813,COST,2009-08-26,50.22999954223633
730814,COST,2009-08-27,51.310001373291016
730815,COST,2009-08-28,51.77000045776367
730816,COST,2009-08-31,50.97999954223633
730817,COST,2009-09-01,50.650001525878906
730818,COST,2009-09-02,50.650001525878906
730819,COST,2009-09-03,54.9900016784668
730820,COST,2009-09-04,55.470001220703125
730821,COST,2009-09-08,56.72999954223633
730822,COST,2009-09-09,57.060001373291016
730823,COST,2009-09-10,56.90999984741211
730824,COST,2009-09-11,56.810001373291016
730825,COST,2009-09-14,56.9900016784668
730826,COST,2009-09-15,56.81999969482422
730827,COST,2009-09-16,57.70000076293945
730828,COST,2009-09-17,57.959999084472656
730829,COST,2009-09-18,57.54999923706055
730830,COST,2009-09-21,58.58000183105469
730831,COST,2009-09-22,58.400001525878906
730832,COST,2009-09-23,57.97999954223633
730833,COST,2009-09-24,57.43000030517578
730834,COST,2009-09-25,56.27999877929688
730835,COST,2009-09-28,56.560001373291016
730836,COST,2009-09-29,56.4900016784668
730837,COST,2009-09-30,56.380001068115234
730838,COST,2009-10-01,55.68999862670898
730839,COST,2009-10-02,56.470001220703125
730840,COST,2009-10-05,56.880001068115234
730841,COST,2009-10-06,57.93000030517578
730842,COST,2009-10-07,59.0
730843,COST,2009-10-08,58.630001068115234
730844,COST,2009-10-09,58.63999938964844
730845,COST,2009-10-12,58.02999877929688
730846,COST,2009-10-13,58.47999954223633
730847,COST,2009-10-14,58.77000045776367
730848,COST,2009-10-15,58.970001220703125
730849,COST,2009-10-16,58.47999954223633
730850,COST,2009-10-19,59.22999954223633
730851,COST,2009-10-20,59.09000015258789
730852,COST,2009-10-21,57.709999084472656
730853,COST,2009-10-22,58.27000045776367
730854,COST,2009-10-23,57.810001373291016
730855,COST,2009-10-26,57.650001525878906
730856,COST,2009-10-27,57.150001525878906
730857,COST,2009-10-28,56.720001220703125
730858,COST,2009-10-29,57.91999816894531
730859,COST,2009-10-30,56.84999847412109
730860,COST,2009-11-02,57.75
730861,COST,2009-11-03,57.650001525878906
730862,COST,2009-11-04,58.810001373291016
730863,COST,2009-11-05,59.40999984741211
730864,COST,2009-11-06,59.40999984741211
730865,COST,2009-11-09,60.43999862670898
730866,COST,2009-11-10,60.040000915527344
730867,COST,2009-11-11,60.400001525878906
730868,COST,2009-11-12,60.119998931884766
730869,COST,2009-11-13,60.470001220703125
730870,COST,2009-11-16,61.119998931884766
730871,COST,2009-11-17,60.619998931884766
730872,COST,2009-11-18,60.77000045776367
730873,COST,2009-11-19,60.47999954223633
730874,COST,2009-11-20,60.060001373291016
730875,COST,2009-11-23,60.56999969482422
730876,COST,2009-11-24,60.5099983215332
730877,COST,2009-11-25,60.88999938964844
730878,COST,2009-11-27,60.02999877929688
730879,COST,2009-11-30,59.90999984741211
730880,COST,2009-12-01,60.72999954223633
730881,COST,2009-12-02,60.869998931884766
730882,COST,2009-12-03,59.02000045776367
730883,COST,2009-12-04,59.18999862670898
730884,COST,2009-12-07,59.34999847412109
730885,COST,2009-12-08,58.75
730886,COST,2009-12-09,58.65999984741211
730887,COST,2009-12-10,58.7599983215332
730888,COST,2009-12-11,59.31999969482422
730889,COST,2009-12-14,59.470001220703125
730890,COST,2009-12-15,58.97999954223633
730891,COST,2009-12-16,58.77000045776367
730892,COST,2009-12-17,57.79999923706055
730893,COST,2009-12-18,58.43000030517578
730894,COST,2009-12-21,59.27000045776367
730895,COST,2009-12-22,59.56999969482422
730896,COST,2009-12-23,60.06999969482422
730897,COST,2009-12-24,60.400001525878906
730898,COST,2009-12-28,60.560001373291016
730899,COST,2009-12-29,60.2599983215332
730900,COST,2009-12-30,60.04999923706055
730901,COST,2009-12-31,59.16999816894531
730902,COST,2010-01-04,59.40999984741211
730903,COST,2010-01-05,59.22999954223633
730904,COST,2010-01-06,60.0
730905,COST,2010-01-07,59.709999084472656
730906,COST,2010-01-08,59.27999877929688
730907,COST,2010-01-11,59.34999847412109
730908,COST,2010-01-12,59.02999877929688
730909,COST,2010-01-13,59.400001525878906
730910,COST,2010-01-14,58.720001220703125
730911,COST,2010-01-15,58.790000915527344
730912,COST,2010-01-19,58.95000076293945
730913,COST,2010-01-20,58.27000045776367
730914,COST,2010-01-21,57.52000045776367
730915,COST,2010-01-22,57.06999969482422
730916,COST,2010-01-25,57.54999923706055
730917,COST,2010-01-26,57.93000030517578
730918,COST,2010-01-27,57.52999877929688
730919,COST,2010-01-28,57.34999847412109
730920,COST,2010-01-29,57.43000030517578
730921,COST,2010-02-01,57.90999984741211
730922,COST,2010-02-02,58.77000045776367
730923,COST,2010-02-03,58.41999816894531
730924,COST,2010-02-04,58.52000045776367
730925,COST,2010-02-05,58.58000183105469
730926,COST,2010-02-08,58.13999938964844
730927,COST,2010-02-09,58.7599983215332
730928,COST,2010-02-10,59.150001525878906
730929,COST,2010-02-11,59.66999816894531
730930,COST,2010-02-12,59.27999877929688
730931,COST,2010-02-16,60.66999816894531
730932,COST,2010-02-17,61.04999923706055
730933,COST,2010-02-18,60.959999084472656
730934,COST,2010-02-19,61.13999938964844
730935,COST,2010-02-22,60.790000915527344
730936,COST,2010-02-23,60.5099983215332
730937,COST,2010-02-24,60.86000061035156
730938,COST,2010-02-25,61.400001525878906
730939,COST,2010-02-26,60.970001220703125
730940,COST,2010-03-01,61.650001525878906
730941,COST,2010-03-02,61.380001068115234
730942,COST,2010-03-03,60.68000030517578
730943,COST,2010-03-04,60.79999923706055
730944,COST,2010-03-05,60.68000030517578
730945,COST,2010-03-08,60.66999816894531
730946,COST,2010-03-09,60.130001068115234
730947,COST,2010-03-10,59.84000015258789
730948,COST,2010-03-11,59.900001525878906
730949,COST,2010-03-12,60.16999816894531
730950,COST,2010-03-15,60.54999923706055
730951,COST,2010-03-16,60.90999984741211
730952,COST,2010-03-17,61.33000183105469
730953,COST,2010-03-18,61.27000045776367
730954,COST,2010-03-19,60.720001220703125
730955,COST,2010-03-22,60.880001068115234
730956,COST,2010-03-23,60.7599983215332
730957,COST,2010-03-24,60.06999969482422
730958,COST,2010-03-25,60.04999923706055
730959,COST,2010-03-26,60.130001068115234
730960,COST,2010-03-29,60.13999938964844
730961,COST,2010-03-30,60.16999816894531
730962,COST,2010-03-31,59.709999084472656
730963,COST,2010-04-01,60.13999938964844
730964,COST,2010-04-05,60.81999969482422
730965,COST,2010-04-06,61.7400016784668
730966,COST,2010-04-07,61.720001220703125
730967,COST,2010-04-08,60.97999954223633
730968,COST,2010-04-09,61.209999084472656
730969,COST,2010-04-12,60.34999847412109
730970,COST,2010-04-13,59.88999938964844
730971,COST,2010-04-14,59.619998931884766
730972,COST,2010-04-15,59.02999877929688
730973,COST,2010-04-16,59.18999862670898
730974,COST,2010-04-19,59.470001220703125
730975,COST,2010-04-20,59.4900016784668
730976,COST,2010-04-21,59.5099983215332
730977,COST,2010-04-22,60.220001220703125
730978,COST,2010-04-23,60.20000076293945
730979,COST,2010-04-26,60.06999969482422
730980,COST,2010-04-27,59.16999816894531
730981,COST,2010-04-28,58.84999847412109
730982,COST,2010-04-29,59.34999847412109
730983,COST,2010-04-30,59.08000183105469
730984,COST,2010-05-03,59.310001373291016
730985,COST,2010-05-04,59.880001068115234
730986,COST,2010-05-05,60.36000061035156
730987,COST,2010-05-06,58.02999877929688
730988,COST,2010-05-07,57.310001373291016
730989,COST,2010-05-10,57.52000045776367
730990,COST,2010-05-11,57.93999862670898
730991,COST,2010-05-12,57.880001068115234
730992,COST,2010-05-13,57.66999816894531
730993,COST,2010-05-14,57.7400016784668
730994,COST,2010-05-17,58.34999847412109
730995,COST,2010-05-18,57.77999877929688
730996,COST,2010-05-19,57.77000045776367
730997,COST,2010-05-20,56.59000015258789
730998,COST,2010-05-21,57.43999862670898
730999,COST,2010-05-24,56.7599983215332
731000,COST,2010-05-25,56.5
731001,COST,2010-05-26,55.97999954223633
731002,COST,2010-05-27,58.7400016784668
731003,COST,2010-05-28,58.25
731004,COST,2010-06-01,57.97999954223633
731005,COST,2010-06-02,58.95000076293945
731006,COST,2010-06-03,57.93000030517578
731007,COST,2010-06-04,56.16999816894531
731008,COST,2010-06-07,55.84999847412109
731009,COST,2010-06-08,56.65999984741211
731010,COST,2010-06-09,57.400001525878906
731011,COST,2010-06-10,57.650001525878906
731012,COST,2010-06-11,57.52000045776367
731013,COST,2010-06-14,57.52000045776367
731014,COST,2010-06-15,59.15999984741211
731015,COST,2010-06-16,58.34000015258789
731016,COST,2010-06-17,58.58000183105469
731017,COST,2010-06-18,58.209999084472656
731018,COST,2010-06-21,57.77999877929688
731019,COST,2010-06-22,57.61000061035156
731020,COST,2010-06-23,57.43999862670898
731021,COST,2010-06-24,56.220001220703125
731022,COST,2010-06-25,56.43999862670898
731023,COST,2010-06-28,56.650001525878906
731024,COST,2010-06-29,55.630001068115234
731025,COST,2010-06-30,54.83000183105469
731026,COST,2010-07-01,54.900001525878906
731027,COST,2010-07-02,54.22999954223633
731028,COST,2010-07-06,54.0
731029,COST,2010-07-07,54.290000915527344
731030,COST,2010-07-08,55.709999084472656
731031,COST,2010-07-09,56.18999862670898
731032,COST,2010-07-12,55.93000030517578
731033,COST,2010-07-13,56.5099983215332
731034,COST,2010-07-14,56.34999847412109
731035,COST,2010-07-15,56.54999923706055
731036,COST,2010-07-16,54.97999954223633
731037,COST,2010-07-19,54.81999969482422
731038,COST,2010-07-20,55.09000015258789
731039,COST,2010-07-21,53.61000061035156
731040,COST,2010-07-22,54.900001525878906
731041,COST,2010-07-23,55.95000076293945
731042,COST,2010-07-26,55.709999084472656
731043,COST,2010-07-27,57.209999084472656
731044,COST,2010-07-28,56.5099983215332
731045,COST,2010-07-29,56.209999084472656
731046,COST,2010-07-30,56.709999084472656
731047,COST,2010-08-02,56.84000015258789
731048,COST,2010-08-03,56.54999923706055
731049,COST,2010-08-04,57.400001525878906
731050,COST,2010-08-05,56.459999084472656
731051,COST,2010-08-06,56.540000915527344
731052,COST,2010-08-09,57.15999984741211
731053,COST,2010-08-10,56.97999954223633
731054,COST,2010-08-11,55.869998931884766
731055,COST,2010-08-12,55.66999816894531
731056,COST,2010-08-13,55.310001373291016
731057,COST,2010-08-16,55.369998931884766
731058,COST,2010-08-17,55.83000183105469
731059,COST,2010-08-18,55.68000030517578
731060,COST,2010-08-19,55.0099983215332
731061,COST,2010-08-20,55.040000915527344
731062,COST,2010-08-23,54.900001525878906
731063,COST,2010-08-24,55.59999847412109
731064,COST,2010-08-25,57.06999969482422
731065,COST,2010-08-26,56.27999877929688
731066,COST,2010-08-27,56.18999862670898
731067,COST,2010-08-30,56.06999969482422
731068,COST,2010-08-31,56.5
731069,COST,2010-09-01,57.790000915527344
731070,COST,2010-09-02,58.59000015258789
731071,COST,2010-09-03,58.56999969482422
731072,COST,2010-09-07,58.63999938964844
731073,COST,2010-09-08,59.209999084472656
731074,COST,2010-09-09,58.93999862670898
731075,COST,2010-09-10,59.540000915527344
731076,COST,2010-09-13,60.04999923706055
731077,COST,2010-09-14,61.040000915527344
731078,COST,2010-09-15,61.18999862670898
731079,COST,2010-09-16,61.2400016784668
731080,COST,2010-09-17,61.290000915527344
731081,COST,2010-09-20,61.27999877929688
731082,COST,2010-09-21,61.27000045776367
731083,COST,2010-09-22,62.33000183105469
731084,COST,2010-09-23,62.5
731085,COST,2010-09-24,64.05000305175781
731086,COST,2010-09-27,63.72999954223633
731087,COST,2010-09-28,65.0
731088,COST,2010-09-29,64.66999816894531
731089,COST,2010-09-30,64.48999786376953
731090,COST,2010-10-01,65.05000305175781
731091,COST,2010-10-04,64.55999755859375
731092,COST,2010-10-05,64.66000366210938
731093,COST,2010-10-06,65.41000366210938
731094,COST,2010-10-07,65.26000213623047
731095,COST,2010-10-08,64.29000091552734
731096,COST,2010-10-11,64.31999969482422
731097,COST,2010-10-12,63.34000015258789
731098,COST,2010-10-13,63.36000061035156
731099,COST,2010-10-14,63.18000030517578
731100,COST,2010-10-15,63.70000076293945
731101,COST,2010-10-18,63.209999084472656
731102,COST,2010-10-19,62.209999084472656
731103,COST,2010-10-20,62.61000061035156
731104,COST,2010-10-21,63.59999847412109
731105,COST,2010-10-22,64.02999877929688
731106,COST,2010-10-25,64.11000061035156
731107,COST,2010-10-26,63.68000030517578
731108,COST,2010-10-27,62.97999954223633
731109,COST,2010-10-28,62.79999923706055
731110,COST,2010-10-29,62.77000045776367
731111,COST,2010-11-01,63.27999877929688
731112,COST,2010-11-02,63.720001220703125
731113,COST,2010-11-03,63.15999984741211
731114,COST,2010-11-04,65.4800033569336
731115,COST,2010-11-05,65.4000015258789
731116,COST,2010-11-08,64.80999755859375
731117,COST,2010-11-09,64.22000122070312
731118,COST,2010-11-10,64.44999694824219
731119,COST,2010-11-11,65.3499984741211
731120,COST,2010-11-12,65.19999694824219
731121,COST,2010-11-15,65.4800033569336
731122,COST,2010-11-16,65.73999786376953
731123,COST,2010-11-17,67.0199966430664
731124,COST,2010-11-18,66.41000366210938
731125,COST,2010-11-19,66.55999755859375
731126,COST,2010-11-22,67.26000213623047
731127,COST,2010-11-23,66.9000015258789
731128,COST,2010-11-24,67.54000091552734
731129,COST,2010-11-26,67.22000122070312
731130,COST,2010-11-29,66.97000122070312
731131,COST,2010-11-30,67.61000061035156
731132,COST,2010-12-01,68.30999755859375
731133,COST,2010-12-02,69.01000213623047
731134,COST,2010-12-03,68.38999938964844
731135,COST,2010-12-06,69.19000244140625
731136,COST,2010-12-07,69.63999938964844
731137,COST,2010-12-08,69.25
731138,COST,2010-12-09,71.0199966430664
731139,COST,2010-12-10,71.25
731140,COST,2010-12-13,70.73999786376953
731141,COST,2010-12-14,71.20999908447266
731142,COST,2010-12-15,71.05000305175781
731143,COST,2010-12-16,72.12000274658203
731144,COST,2010-12-17,71.83999633789062
731145,COST,2010-12-20,72.30999755859375
731146,COST,2010-12-21,72.31999969482422
731147,COST,2010-12-22,72.2699966430664
731148,COST,2010-12-23,72.23999786376953
731149,COST,2010-12-27,72.08000183105469
731150,COST,2010-12-28,72.70999908447266
731151,COST,2010-12-29,72.69999694824219
731152,COST,2010-12-30,72.8499984741211
731153,COST,2010-12-31,72.20999908447266
731154,COST,2011-01-03,72.47000122070312
731155,COST,2011-01-04,72.33000183105469
731156,COST,2011-01-05,70.98999786376953
731157,COST,2011-01-06,70.6500015258789
731158,COST,2011-01-07,70.6500015258789
731159,COST,2011-01-10,70.4800033569336
731160,COST,2011-01-11,71.06999969482422
731161,COST,2011-01-12,71.48999786376953
731162,COST,2011-01-13,71.5999984741211
731163,COST,2011-01-14,72.51000213623047
731164,COST,2011-01-18,72.5999984741211
731165,COST,2011-01-19,72.06999969482422
731166,COST,2011-01-20,72.36000061035156
731167,COST,2011-01-21,72.7699966430664
731168,COST,2011-01-24,72.62000274658203
731169,COST,2011-01-25,72.45999908447266
731170,COST,2011-01-26,72.62000274658203
731171,COST,2011-01-27,73.12000274658203
731172,COST,2011-01-28,71.93000030517578
731173,COST,2011-01-31,71.83999633789062
731174,COST,2011-02-01,72.43000030517578
731175,COST,2011-02-02,70.8499984741211
731176,COST,2011-02-03,74.02999877929688
731177,COST,2011-02-04,74.12999725341797
731178,COST,2011-02-07,74.25
731179,COST,2011-02-08,74.80000305175781
731180,COST,2011-02-09,74.66999816894531
731181,COST,2011-02-10,74.55000305175781
731182,COST,2011-02-11,75.04000091552734
731183,COST,2011-02-14,74.66000366210938
731184,COST,2011-02-15,74.33000183105469
731185,COST,2011-02-16,74.95999908447266
731186,COST,2011-02-17,74.83999633789062
731187,COST,2011-02-18,75.43000030517578
731188,COST,2011-02-22,73.88999938964844
731189,COST,2011-02-23,72.83999633789062
731190,COST,2011-02-24,72.9800033569336
731191,COST,2011-02-25,73.56999969482422
731192,COST,2011-02-28,74.79000091552734
731193,COST,2011-03-01,73.62000274658203
731194,COST,2011-03-02,71.76000213623047
731195,COST,2011-03-03,72.48999786376953
731196,COST,2011-03-04,72.80999755859375
731197,COST,2011-03-07,72.19000244140625
731198,COST,2011-03-08,73.62000274658203
731199,COST,2011-03-09,74.16000366210938
731200,COST,2011-03-10,73.37999725341797
731201,COST,2011-03-11,72.55000305175781
731202,COST,2011-03-14,71.83999633789062
731203,COST,2011-03-15,71.55999755859375
731204,COST,2011-03-16,69.76000213623047
731205,COST,2011-03-17,70.45999908447266
731206,COST,2011-03-18,70.66000366210938
731207,COST,2011-03-21,71.04000091552734
731208,COST,2011-03-22,71.55000305175781
731209,COST,2011-03-23,70.91999816894531
731210,COST,2011-03-24,72.11000061035156
731211,COST,2011-03-25,71.45999908447266
731212,COST,2011-03-28,71.26000213623047
731213,COST,2011-03-29,71.9000015258789
731214,COST,2011-03-30,72.80999755859375
731215,COST,2011-03-31,73.31999969482422
731216,COST,2011-04-01,74.25
731217,COST,2011-04-04,74.16999816894531
731218,COST,2011-04-05,74.93000030517578
731219,COST,2011-04-06,74.98999786376953
731220,COST,2011-04-07,77.81999969482422
731221,COST,2011-04-08,76.41000366210938
731222,COST,2011-04-11,76.19999694824219
731223,COST,2011-04-12,76.44999694824219
731224,COST,2011-04-13,76.41000366210938
731225,COST,2011-04-14,76.33999633789062
731226,COST,2011-04-15,76.97000122070312
731227,COST,2011-04-18,76.9000015258789
731228,COST,2011-04-19,76.70999908447266
731229,COST,2011-04-20,78.55999755859375
731230,COST,2011-04-21,78.87000274658203
731231,COST,2011-04-25,78.66000366210938
731232,COST,2011-04-26,79.77999877929688
731233,COST,2011-04-27,81.0999984741211
731234,COST,2011-04-28,81.45999908447266
731235,COST,2011-04-29,80.88999938964844
731236,COST,2011-05-02,81.04000091552734
731237,COST,2011-05-03,80.51000213623047
731238,COST,2011-05-04,80.13999938964844
731239,COST,2011-05-05,79.61000061035156
731240,COST,2011-05-06,80.44999694824219
731241,COST,2011-05-09,81.4000015258789
731242,COST,2011-05-10,82.2300033569336
731243,COST,2011-05-11,81.69999694824219
731244,COST,2011-05-12,83.31999969482422
731245,COST,2011-05-13,82.72000122070312
731246,COST,2011-05-16,82.30999755859375
731247,COST,2011-05-17,82.70999908447266
731248,COST,2011-05-18,83.23999786376953
731249,COST,2011-05-19,83.86000061035156
731250,COST,2011-05-20,83.4000015258789
731251,COST,2011-05-23,82.63999938964844
731252,COST,2011-05-24,81.3499984741211
731253,COST,2011-05-25,80.31999969482422
731254,COST,2011-05-26,80.80999755859375
731255,COST,2011-05-27,81.52999877929688
731256,COST,2011-05-31,82.4800033569336
731257,COST,2011-06-01,80.20999908447266
731258,COST,2011-06-02,79.0
731259,COST,2011-06-03,77.80999755859375
731260,COST,2011-06-06,77.69000244140625
731261,COST,2011-06-07,78.36000061035156
731262,COST,2011-06-08,78.93000030517578
731263,COST,2011-06-09,79.02999877929688
731264,COST,2011-06-10,78.30000305175781
731265,COST,2011-06-13,78.44999694824219
731266,COST,2011-06-14,79.23999786376953
731267,COST,2011-06-15,77.93000030517578
731268,COST,2011-06-16,78.8499984741211
731269,COST,2011-06-17,79.62999725341797
731270,COST,2011-06-20,81.25
731271,COST,2011-06-21,81.38999938964844
731272,COST,2011-06-22,80.5199966430664
731273,COST,2011-06-23,80.4000015258789
731274,COST,2011-06-24,79.12999725341797
731275,COST,2011-06-27,79.8499984741211
731276,COST,2011-06-28,79.98999786376953
731277,COST,2011-06-29,80.02999877929688
731278,COST,2011-06-30,81.23999786376953
731279,COST,2011-07-01,81.54000091552734
731280,COST,2011-07-05,81.29000091552734
731281,COST,2011-07-06,82.63999938964844
731282,COST,2011-07-07,82.05999755859375
731283,COST,2011-07-08,81.41000366210938
731284,COST,2011-07-11,80.68000030517578
731285,COST,2011-07-12,80.70999908447266
731286,COST,2011-07-13,80.83999633789062
731287,COST,2011-07-14,80.33000183105469
731288,COST,2011-07-15,79.86000061035156
731289,COST,2011-07-18,79.11000061035156
731290,COST,2011-07-19,80.80999755859375
731291,COST,2011-07-20,80.69000244140625
731292,COST,2011-07-21,81.5199966430664
731293,COST,2011-07-22,81.66999816894531
731294,COST,2011-07-25,81.16000366210938
731295,COST,2011-07-26,80.55000305175781
731296,COST,2011-07-27,78.38999938964844
731297,COST,2011-07-28,78.33000183105469
731298,COST,2011-07-29,78.25
731299,COST,2011-08-01,77.70999908447266
731300,COST,2011-08-02,75.83000183105469
731301,COST,2011-08-03,77.08000183105469
731302,COST,2011-08-04,76.51000213623047
731303,COST,2011-08-05,76.73999786376953
731304,COST,2011-08-08,70.62000274658203
731305,COST,2011-08-09,74.66000366210938
731306,COST,2011-08-10,70.38999938964844
731307,COST,2011-08-11,72.61000061035156
731308,COST,2011-08-12,72.79000091552734
731309,COST,2011-08-15,74.08000183105469
731310,COST,2011-08-16,75.13999938964844
731311,COST,2011-08-17,76.12000274658203
731312,COST,2011-08-18,74.36000061035156
731313,COST,2011-08-19,74.36000061035156
731314,COST,2011-08-22,74.41999816894531
731315,COST,2011-08-23,76.22000122070312
731316,COST,2011-08-24,77.48999786376953
731317,COST,2011-08-25,75.86000061035156
731318,COST,2011-08-26,77.20999908447266
731319,COST,2011-08-29,77.79000091552734
731320,COST,2011-08-30,78.06999969482422
731321,COST,2011-08-31,78.54000091552734
731322,COST,2011-09-01,79.4800033569336
731323,COST,2011-09-02,78.55999755859375
731324,COST,2011-09-06,78.4000015258789
731325,COST,2011-09-07,80.61000061035156
731326,COST,2011-09-08,80.76000213623047
731327,COST,2011-09-09,78.9000015258789
731328,COST,2011-09-12,79.72000122070312
731329,COST,2011-09-13,80.70999908447266
731330,COST,2011-09-14,81.9000015258789
731331,COST,2011-09-15,83.01000213623047
731332,COST,2011-09-16,84.23999786376953
731333,COST,2011-09-19,85.02999877929688
731334,COST,2011-09-20,85.06999969482422
731335,COST,2011-09-21,84.43000030517578
731336,COST,2011-09-22,83.18000030517578
731337,COST,2011-09-23,83.37000274658203
731338,COST,2011-09-26,84.44999694824219
731339,COST,2011-09-27,84.33000183105469
731340,COST,2011-09-28,83.79000091552734
731341,COST,2011-09-29,82.9800033569336
731342,COST,2011-09-30,82.12999725341797
731343,COST,2011-10-03,81.62999725341797
731344,COST,2011-10-04,81.6500015258789
731345,COST,2011-10-05,80.25
731346,COST,2011-10-06,79.19999694824219
731347,COST,2011-10-07,79.0199966430664
731348,COST,2011-10-10,81.2300033569336
731349,COST,2011-10-11,80.9000015258789
731350,COST,2011-10-12,81.41999816894531
731351,COST,2011-10-13,81.66999816894531
731352,COST,2011-10-14,81.7699966430664
731353,COST,2011-10-17,82.36000061035156
731354,COST,2011-10-18,84.56999969482422
731355,COST,2011-10-19,84.37999725341797
731356,COST,2011-10-20,84.26000213623047
731357,COST,2011-10-21,85.30000305175781
731358,COST,2011-10-24,84.4800033569336
731359,COST,2011-10-25,83.2300033569336
731360,COST,2011-10-26,83.7300033569336
731361,COST,2011-10-27,85.22000122070312
731362,COST,2011-10-28,84.93000030517578
731363,COST,2011-10-31,83.25
731364,COST,2011-11-01,83.3499984741211
731365,COST,2011-11-02,84.43000030517578
731366,COST,2011-11-03,84.69999694824219
731367,COST,2011-11-04,83.80999755859375
731368,COST,2011-11-07,84.16000366210938
731369,COST,2011-11-08,85.0
731370,COST,2011-11-09,83.41000366210938
731371,COST,2011-11-10,82.72000122070312
731372,COST,2011-11-11,83.04000091552734
731373,COST,2011-11-14,83.44999694824219
731374,COST,2011-11-15,84.4800033569336
731375,COST,2011-11-16,82.94000244140625
731376,COST,2011-11-17,81.9800033569336
731377,COST,2011-11-18,81.72000122070312
731378,COST,2011-11-21,81.29000091552734
731379,COST,2011-11-22,81.80999755859375
731380,COST,2011-11-23,80.76000213623047
731381,COST,2011-11-25,80.81999969482422
731382,COST,2011-11-28,82.2300033569336
731383,COST,2011-11-29,83.51000213623047
731384,COST,2011-11-30,85.30000305175781
731385,COST,2011-12-01,87.08999633789062
731386,COST,2011-12-02,86.7300033569336
731387,COST,2011-12-05,87.19999694824219
731388,COST,2011-12-06,88.05999755859375
731389,COST,2011-12-07,87.47000122070312
731390,COST,2011-12-08,85.76000213623047
731391,COST,2011-12-09,84.37000274658203
731392,COST,2011-12-12,84.1500015258789
731393,COST,2011-12-13,83.62999725341797
731394,COST,2011-12-14,82.75
731395,COST,2011-12-15,82.56999969482422
731396,COST,2011-12-16,82.56999969482422
731397,COST,2011-12-19,82.05999755859375
731398,COST,2011-12-20,83.63999938964844
731399,COST,2011-12-21,83.79000091552734
731400,COST,2011-12-22,83.7699966430664
731401,COST,2011-12-23,84.66000366210938
731402,COST,2011-12-27,84.58000183105469
731403,COST,2011-12-28,84.18000030517578
731404,COST,2011-12-29,84.33999633789062
731405,COST,2011-12-30,83.31999969482422
731406,COST,2012-01-03,84.5999984741211
731407,COST,2012-01-04,84.06999969482422
731408,COST,2012-01-05,83.26000213623047
731409,COST,2012-01-06,81.12999725341797
731410,COST,2012-01-09,79.01000213623047
731411,COST,2012-01-10,79.1500015258789
731412,COST,2012-01-11,79.98999786376953
731413,COST,2012-01-12,79.94999694824219
731414,COST,2012-01-13,80.61000061035156
731415,COST,2012-01-17,81.41999816894531
731416,COST,2012-01-18,81.76000213623047
731417,COST,2012-01-19,81.20999908447266
731418,COST,2012-01-20,81.41000366210938
731419,COST,2012-01-23,81.63999938964844
731420,COST,2012-01-24,81.7300033569336
731421,COST,2012-01-25,82.72000122070312
731422,COST,2012-01-26,82.05999755859375
731423,COST,2012-01-27,81.62000274658203
731424,COST,2012-01-30,81.44000244140625
731425,COST,2012-01-31,82.2699966430664
731426,COST,2012-02-01,83.22000122070312
731427,COST,2012-02-02,85.51000213623047
731428,COST,2012-02-03,85.36000061035156
731429,COST,2012-02-06,85.04000091552734
731430,COST,2012-02-07,84.55999755859375
731431,COST,2012-02-08,84.27999877929688
731432,COST,2012-02-09,84.52999877929688
731433,COST,2012-02-10,84.19999694824219
731434,COST,2012-02-13,83.87000274658203
731435,COST,2012-02-14,84.0999984741211
731436,COST,2012-02-15,83.23999786376953
731437,COST,2012-02-16,84.05000305175781
731438,COST,2012-02-17,84.47000122070312
731439,COST,2012-02-21,84.26000213623047
731440,COST,2012-02-22,84.30999755859375
731441,COST,2012-02-23,84.7699966430664
731442,COST,2012-02-24,84.4000015258789
731443,COST,2012-02-27,85.08999633789062
731444,COST,2012-02-28,85.2699966430664
731445,COST,2012-02-29,86.05999755859375
731446,COST,2012-03-01,86.16000366210938
731447,COST,2012-03-02,86.2300033569336
731448,COST,2012-03-05,87.62999725341797
731449,COST,2012-03-06,87.58000183105469
731450,COST,2012-03-07,87.88999938964844
731451,COST,2012-03-08,88.30000305175781
731452,COST,2012-03-09,89.33999633789062
731453,COST,2012-03-12,89.43000030517578
731454,COST,2012-03-13,89.9800033569336
731455,COST,2012-03-14,90.9000015258789
731456,COST,2012-03-15,91.45999908447266
731457,COST,2012-03-16,90.44000244140624
731458,COST,2012-03-19,90.0199966430664
731459,COST,2012-03-20,90.26000213623048
731460,COST,2012-03-21,90.63999938964844
731461,COST,2012-03-22,90.5
731462,COST,2012-03-23,90.2699966430664
731463,COST,2012-03-26,91.5199966430664
731464,COST,2012-03-27,91.27999877929688
731465,COST,2012-03-28,90.62000274658205
731466,COST,2012-03-29,89.83999633789062
731467,COST,2012-03-30,90.8000030517578
731468,COST,2012-04-02,91.83999633789062
731469,COST,2012-04-03,90.38999938964844
731470,COST,2012-04-04,89.04000091552734
731471,COST,2012-04-05,88.6500015258789
731472,COST,2012-04-09,87.87999725341797
731473,COST,2012-04-10,86.88999938964844
731474,COST,2012-04-11,87.31999969482422
731475,COST,2012-04-12,87.18000030517578
731476,COST,2012-04-13,86.31999969482422
731477,COST,2012-04-16,86.87999725341797
731478,COST,2012-04-17,87.66999816894531
731479,COST,2012-04-18,88.06999969482422
731480,COST,2012-04-19,87.12000274658203
731481,COST,2012-04-20,87.58000183105469
731482,COST,2012-04-23,86.62000274658203
731483,COST,2012-04-24,86.43000030517578
731484,COST,2012-04-25,87.27999877929688
731485,COST,2012-04-26,88.08000183105469
731486,COST,2012-04-27,88.69000244140625
731487,COST,2012-04-30,88.18000030517578
731488,COST,2012-05-01,86.97000122070312
731489,COST,2012-05-02,86.63999938964844
731490,COST,2012-05-03,84.23999786376953
731491,COST,2012-05-04,83.38999938964844
731492,COST,2012-05-07,83.1500015258789
731493,COST,2012-05-08,82.63999938964844
731494,COST,2012-05-09,82.62000274658203
731495,COST,2012-05-10,83.87999725341797
731496,COST,2012-05-11,84.5999984741211
731497,COST,2012-05-14,84.30000305175781
731498,COST,2012-05-15,84.58000183105469
731499,COST,2012-05-16,84.91000366210938
731500,COST,2012-05-17,83.47000122070312
731501,COST,2012-05-18,82.94000244140625
731502,COST,2012-05-21,83.7300033569336
731503,COST,2012-05-22,83.37999725341797
731504,COST,2012-05-23,83.30999755859375
731505,COST,2012-05-24,84.4800033569336
731506,COST,2012-05-25,84.4800033569336
731507,COST,2012-05-29,86.63999938964844
731508,COST,2012-05-30,85.80999755859375
731509,COST,2012-05-31,86.38999938964844
731510,COST,2012-06-01,85.48999786376953
731511,COST,2012-06-04,86.55999755859375
731512,COST,2012-06-05,86.7699966430664
731513,COST,2012-06-06,87.77999877929688
731514,COST,2012-06-07,88.12999725341797
731515,COST,2012-06-08,88.73999786376953
731516,COST,2012-06-11,87.91000366210938
731517,COST,2012-06-12,88.5
731518,COST,2012-06-13,87.43000030517578
731519,COST,2012-06-14,89.83000183105469
731520,COST,2012-06-15,91.44000244140624
731521,COST,2012-06-18,92.02999877929688
731522,COST,2012-06-19,91.86000061035156
731523,COST,2012-06-20,91.48999786376952
731524,COST,2012-06-21,90.4000015258789
731525,COST,2012-06-22,90.93000030517578
731526,COST,2012-06-25,90.87000274658205
731527,COST,2012-06-26,91.69000244140624
731528,COST,2012-06-27,91.31999969482422
731529,COST,2012-06-28,92.91999816894533
731530,COST,2012-06-29,95.0
731531,COST,2012-07-02,94.4000015258789
731532,COST,2012-07-03,94.41999816894533
731533,COST,2012-07-05,94.0
731534,COST,2012-07-06,93.68000030517578
731535,COST,2012-07-09,93.97000122070312
731536,COST,2012-07-10,93.8000030517578
731537,COST,2012-07-11,94.5
731538,COST,2012-07-12,94.0199966430664
731539,COST,2012-07-13,94.80999755859376
731540,COST,2012-07-16,95.1500015258789
731541,COST,2012-07-17,96.05999755859376
731542,COST,2012-07-18,95.95999908447266
731543,COST,2012-07-19,95.9499969482422
731544,COST,2012-07-20,95.61000061035156
731545,COST,2012-07-23,94.38999938964844
731546,COST,2012-07-24,94.08000183105467
731547,COST,2012-07-25,93.75
731548,COST,2012-07-26,95.91000366210938
731549,COST,2012-07-27,97.11000061035156
731550,COST,2012-07-30,96.45999908447266
731551,COST,2012-07-31,96.18000030517578
731552,COST,2012-08-01,95.94000244140624
731553,COST,2012-08-02,95.6999969482422
731554,COST,2012-08-03,97.20999908447266
731555,COST,2012-08-06,96.5
731556,COST,2012-08-07,95.8000030517578
731557,COST,2012-08-08,95.62999725341795
731558,COST,2012-08-09,95.37000274658205
731559,COST,2012-08-10,95.3000030517578
731560,COST,2012-08-13,95.62999725341795
731561,COST,2012-08-14,95.66999816894533
731562,COST,2012-08-15,96.47000122070312
731563,COST,2012-08-16,96.4800033569336
731564,COST,2012-08-17,96.13999938964844
731565,COST,2012-08-20,96.0199966430664
731566,COST,2012-08-21,95.29000091552734
731567,COST,2012-08-22,95.52999877929688
731568,COST,2012-08-23,94.73999786376952
731569,COST,2012-08-24,96.25
731570,COST,2012-08-27,96.63999938964844
731571,COST,2012-08-28,96.56999969482422
731572,COST,2012-08-29,97.11000061035156
731573,COST,2012-08-30,98.58999633789062
731574,COST,2012-08-31,97.87000274658205
731575,COST,2012-09-04,98.1500015258789
731576,COST,2012-09-05,98.22000122070312
731577,COST,2012-09-06,99.9800033569336
731578,COST,2012-09-07,99.72000122070312
731579,COST,2012-09-10,100.4499969482422
731580,COST,2012-09-11,99.5199966430664
731581,COST,2012-09-12,100.88999938964844
731582,COST,2012-09-13,102.75
731583,COST,2012-09-14,102.18000030517578
731584,COST,2012-09-17,102.25
731585,COST,2012-09-18,101.98999786376952
731586,COST,2012-09-19,101.87999725341795
731587,COST,2012-09-20,102.63999938964844
731588,COST,2012-09-21,102.36000061035156
731589,COST,2012-09-24,102.61000061035156
731590,COST,2012-09-25,101.44000244140624
731591,COST,2012-09-26,101.0
731592,COST,2012-09-27,100.3000030517578
731593,COST,2012-09-28,100.16000366210938
731594,COST,2012-10-01,100.51000213623048
731595,COST,2012-10-02,99.48999786376952
731596,COST,2012-10-03,99.62000274658205
731597,COST,2012-10-04,101.4800033569336
731598,COST,2012-10-05,101.79000091552734
731599,COST,2012-10-08,101.3499984741211
731600,COST,2012-10-09,99.63999938964844
731601,COST,2012-10-10,101.55999755859376
731602,COST,2012-10-11,98.31999969482422
731603,COST,2012-10-12,97.5500030517578
731604,COST,2012-10-15,96.51000213623048
731605,COST,2012-10-16,97.0
731606,COST,2012-10-17,96.77999877929688
731607,COST,2012-10-18,96.33000183105467
731608,COST,2012-10-19,94.77999877929688
731609,COST,2012-10-22,95.0
731610,COST,2012-10-23,95.18000030517578
731611,COST,2012-10-24,95.62000274658205
731612,COST,2012-10-25,96.62000274658205
731613,COST,2012-10-26,96.94000244140624
731614,COST,2012-10-31,98.43000030517578
731615,COST,2012-11-01,97.12999725341795
731616,COST,2012-11-02,96.12000274658205
731617,COST,2012-11-05,97.7300033569336
731618,COST,2012-11-06,98.79000091552734
731619,COST,2012-11-07,97.3000030517578
731620,COST,2012-11-08,94.73999786376952
731621,COST,2012-11-09,95.45999908447266
731622,COST,2012-11-12,95.9800033569336
731623,COST,2012-11-13,95.69000244140624
731624,COST,2012-11-14,94.47000122070312
731625,COST,2012-11-15,95.6999969482422
731626,COST,2012-11-16,95.69000244140624
731627,COST,2012-11-19,96.56999969482422
731628,COST,2012-11-20,97.12000274658205
731629,COST,2012-11-21,96.73999786376952
731630,COST,2012-11-23,97.91999816894533
731631,COST,2012-11-26,96.26000213623048
731632,COST,2012-11-27,96.51000213623048
731633,COST,2012-11-28,102.58000183105467
731634,COST,2012-11-29,101.87999725341795
731635,COST,2012-11-30,103.91999816894533
731636,COST,2012-12-03,104.58999633789062
731637,COST,2012-12-04,104.4000015258789
731638,COST,2012-12-05,105.9499969482422
731639,COST,2012-12-06,98.47000122070312
731640,COST,2012-12-07,98.55999755859376
731641,COST,2012-12-10,98.9499969482422
731642,COST,2012-12-11,98.30999755859376
731643,COST,2012-12-12,97.72000122070312
731644,COST,2012-12-13,97.8499984741211
731645,COST,2012-12-14,96.91999816894533
731646,COST,2012-12-17,98.77999877929688
731647,COST,2012-12-18,99.86000061035156
731648,COST,2012-12-19,98.68000030517578
731649,COST,2012-12-20,99.1999969482422
731650,COST,2012-12-21,99.48999786376952
731651,COST,2012-12-24,99.44000244140624
731652,COST,2012-12-26,98.68000030517578
731653,COST,2012-12-27,97.91999816894533
731654,COST,2012-12-28,96.97000122070312
731655,COST,2012-12-31,98.7300033569336
731656,COST,2013-01-02,101.4499969482422
731657,COST,2013-01-03,102.48999786376952
731658,COST,2013-01-04,102.16000366210938
731659,COST,2013-01-07,101.37000274658205
731660,COST,2013-01-08,101.18000030517578
731661,COST,2013-01-09,101.2300033569336
731662,COST,2013-01-10,100.73999786376952
731663,COST,2013-01-11,100.27999877929688
731664,COST,2013-01-14,100.37000274658205
731665,COST,2013-01-15,101.1500015258789
731666,COST,2013-01-16,101.52999877929688
731667,COST,2013-01-17,100.95999908447266
731668,COST,2013-01-18,101.1999969482422
731669,COST,2013-01-22,102.1500015258789
731670,COST,2013-01-23,102.12000274658205
731671,COST,2013-01-24,102.88999938964844
731672,COST,2013-01-25,102.36000061035156
731673,COST,2013-01-28,102.48999786376952
731674,COST,2013-01-29,103.36000061035156
731675,COST,2013-01-30,102.52999877929688
731676,COST,2013-01-31,102.33999633789062
731677,COST,2013-02-01,104.1500015258789
731678,COST,2013-02-04,102.4800033569336
731679,COST,2013-02-05,103.30999755859376
731680,COST,2013-02-06,101.6999969482422
731681,COST,2013-02-07,101.8499984741211
731682,COST,2013-02-08,102.79000091552734
731683,COST,2013-02-11,101.98999786376952
731684,COST,2013-02-12,101.76000213623048
731685,COST,2013-02-13,101.62999725341795
731686,COST,2013-02-14,102.0199966430664
731687,COST,2013-02-15,102.16999816894533
731688,COST,2013-02-19,101.9000015258789
731689,COST,2013-02-20,101.08000183105467
731690,COST,2013-02-21,100.69000244140624
731691,COST,2013-02-22,101.16000366210938
731692,COST,2013-02-25,100.08999633789062
731693,COST,2013-02-26,99.4499969482422
731694,COST,2013-02-27,100.7300033569336
731695,COST,2013-02-28,101.29000091552734
731696,COST,2013-03-01,101.41999816894533
731697,COST,2013-03-04,103.43000030517578
731698,COST,2013-03-05,103.1500015258789
731699,COST,2013-03-06,102.55999755859376
731700,COST,2013-03-07,101.97000122070312
731701,COST,2013-03-08,103.04000091552734
731702,COST,2013-03-11,102.44000244140624
731703,COST,2013-03-12,103.75
731704,COST,2013-03-13,103.41999816894533
731705,COST,2013-03-14,102.91000366210938
731706,COST,2013-03-15,101.75
731707,COST,2013-03-18,101.68000030517578
731708,COST,2013-03-19,102.12000274658205
731709,COST,2013-03-20,103.08000183105467
731710,COST,2013-03-21,103.5199966430664
731711,COST,2013-03-22,105.11000061035156
731712,COST,2013-03-25,105.47000122070312
731713,COST,2013-03-26,105.97000122070312
731714,COST,2013-03-27,106.63999938964844
731715,COST,2013-03-28,106.11000061035156
731716,COST,2013-04-01,105.80999755859376
731717,COST,2013-04-02,107.68000030517578
731718,COST,2013-04-03,106.36000061035156
731719,COST,2013-04-04,106.36000061035156
731720,COST,2013-04-05,105.8000030517578
731721,COST,2013-04-08,107.04000091552734
731722,COST,2013-04-09,105.79000091552734
731723,COST,2013-04-10,105.75
731724,COST,2013-04-11,106.01000213623048
731725,COST,2013-04-12,106.12999725341795
731726,COST,2013-04-15,104.20999908447266
731727,COST,2013-04-16,105.5500030517578
731728,COST,2013-04-17,104.7699966430664
731729,COST,2013-04-18,103.61000061035156
731730,COST,2013-04-19,104.4499969482422
731731,COST,2013-04-22,105.16000366210938
731732,COST,2013-04-23,107.25
731733,COST,2013-04-24,107.83000183105467
731734,COST,2013-04-25,109.12999725341795
731735,COST,2013-04-26,109.2699966430664
731736,COST,2013-04-29,108.62999725341795
731737,COST,2013-04-30,108.43000030517578
731738,COST,2013-05-01,108.22000122070312
731739,COST,2013-05-02,108.69000244140624
731740,COST,2013-05-03,109.75
731741,COST,2013-05-06,109.08999633789062
731742,COST,2013-05-07,109.70999908447266
731743,COST,2013-05-08,109.61000061035156
731744,COST,2013-05-09,109.13999938964844
731745,COST,2013-05-10,109.98999786376952
731746,COST,2013-05-13,110.01000213623048
731747,COST,2013-05-14,111.38999938964844
731748,COST,2013-05-15,112.81999969482422
731749,COST,2013-05-16,111.51000213623048
731750,COST,2013-05-17,113.0500030517578
731751,COST,2013-05-20,112.0199966430664
731752,COST,2013-05-21,113.4800033569336
731753,COST,2013-05-22,113.37999725341795
731754,COST,2013-05-23,113.19000244140624
731755,COST,2013-05-24,114.38999938964844
731756,COST,2013-05-28,114.83000183105467
731757,COST,2013-05-29,112.9499969482422
731758,COST,2013-05-30,111.87999725341795
731759,COST,2013-05-31,109.62999725341795
731760,COST,2013-06-03,110.87999725341795
731761,COST,2013-06-04,110.66000366210938
731762,COST,2013-06-05,109.16999816894533
731763,COST,2013-06-06,111.08999633789062
731764,COST,2013-06-07,110.58000183105467
731765,COST,2013-06-10,110.30999755859376
731766,COST,2013-06-11,110.0199966430664
731767,COST,2013-06-12,109.4000015258789
731768,COST,2013-06-13,110.87999725341795
731769,COST,2013-06-14,111.0
731770,COST,2013-06-17,111.6999969482422
731771,COST,2013-06-18,112.08999633789062
731772,COST,2013-06-19,110.19000244140624
731773,COST,2013-06-20,107.55999755859376
731774,COST,2013-06-21,108.6500015258789
731775,COST,2013-06-24,109.63999938964844
731776,COST,2013-06-25,110.25
731777,COST,2013-06-26,111.18000030517578
731778,COST,2013-06-27,111.48999786376952
731779,COST,2013-06-28,110.56999969482422
731780,COST,2013-07-01,110.43000030517578
731781,COST,2013-07-02,110.8499984741211
731782,COST,2013-07-03,110.91000366210938
731783,COST,2013-07-05,111.76000213623048
731784,COST,2013-07-08,112.62000274658205
731785,COST,2013-07-09,113.3499984741211
731786,COST,2013-07-10,113.6500015258789
731787,COST,2013-07-11,115.88999938964844
731788,COST,2013-07-12,116.45999908447266
731789,COST,2013-07-15,115.88999938964844
731790,COST,2013-07-16,116.52999877929688
731791,COST,2013-07-17,117.4000015258789
731792,COST,2013-07-18,117.05999755859376
731793,COST,2013-07-19,118.06999969482422
731794,COST,2013-07-22,118.0500030517578
731795,COST,2013-07-23,119.0999984741211
731796,COST,2013-07-24,117.9000015258789
731797,COST,2013-07-25,117.4499969482422
731798,COST,2013-07-26,116.56999969482422
731799,COST,2013-07-29,117.13999938964844
731800,COST,2013-07-30,116.93000030517578
731801,COST,2013-07-31,117.41999816894533
731802,COST,2013-08-01,118.33999633789062
731803,COST,2013-08-02,119.37000274658205
731804,COST,2013-08-05,120.06999969482422
731805,COST,2013-08-06,119.5
731806,COST,2013-08-07,119.33999633789062
731807,COST,2013-08-08,117.38999938964844
731808,COST,2013-08-09,115.62999725341795
731809,COST,2013-08-12,115.7300033569336
731810,COST,2013-08-13,115.6500015258789
731811,COST,2013-08-14,113.77999877929688
731812,COST,2013-08-15,111.79000091552734
731813,COST,2013-08-16,111.9000015258789
731814,COST,2013-08-19,112.08000183105467
731815,COST,2013-08-20,112.83999633789062
731816,COST,2013-08-21,111.95999908447266
731817,COST,2013-08-22,112.23999786376952
731818,COST,2013-08-23,113.06999969482422
731819,COST,2013-08-26,111.87000274658205
731820,COST,2013-08-27,111.66999816894533
731821,COST,2013-08-28,110.45999908447266
731822,COST,2013-08-29,111.38999938964844
731823,COST,2013-08-30,111.87000274658205
731824,COST,2013-09-03,111.9800033569336
731825,COST,2013-09-04,111.5
731826,COST,2013-09-05,114.62000274658205
731827,COST,2013-09-06,114.3499984741211
731828,COST,2013-09-09,115.3499984741211
731829,COST,2013-09-10,117.31999969482422
731830,COST,2013-09-11,119.25
731831,COST,2013-09-12,118.19000244140624
731832,COST,2013-09-13,117.02999877929688
731833,COST,2013-09-16,117.3499984741211
731834,COST,2013-09-17,117.91000366210938
731835,COST,2013-09-18,118.63999938964844
731836,COST,2013-09-19,119.1999969482422
731837,COST,2013-09-20,117.94000244140624
731838,COST,2013-09-23,117.56999969482422
731839,COST,2013-09-24,116.33999633789062
731840,COST,2013-09-25,115.41000366210938
731841,COST,2013-09-26,116.4000015258789
731842,COST,2013-09-27,115.72000122070312
731843,COST,2013-09-30,115.16999816894533
731844,COST,2013-10-01,115.0
731845,COST,2013-10-02,114.81999969482422
731846,COST,2013-10-03,114.41999816894533
731847,COST,2013-10-04,114.44000244140624
731848,COST,2013-10-07,113.41000366210938
731849,COST,2013-10-08,112.20999908447266
731850,COST,2013-10-09,114.58999633789062
731851,COST,2013-10-10,115.6999969482422
731852,COST,2013-10-11,115.9000015258789
731853,COST,2013-10-14,116.26000213623048
731854,COST,2013-10-15,115.36000061035156
731855,COST,2013-10-16,117.36000061035156
731856,COST,2013-10-17,118.26000213623048
731857,COST,2013-10-18,117.63999938964844
731858,COST,2013-10-21,117.37999725341795
731859,COST,2013-10-22,117.80999755859376
731860,COST,2013-10-23,117.16000366210938
731861,COST,2013-10-24,116.23999786376952
731862,COST,2013-10-25,116.44000244140624
731863,COST,2013-10-28,117.3499984741211
731864,COST,2013-10-29,118.75
731865,COST,2013-10-30,117.76000213623048
731866,COST,2013-10-31,118.0
731867,COST,2013-11-01,119.62000274658205
731868,COST,2013-11-04,120.33999633789062
731869,COST,2013-11-05,120.12999725341795
731870,COST,2013-11-06,124.06999969482422
731871,COST,2013-11-07,122.77999877929688
731872,COST,2013-11-08,122.77999877929688
731873,COST,2013-11-11,123.0199966430664
731874,COST,2013-11-12,122.4499969482422
731875,COST,2013-11-13,123.16999816894533
731876,COST,2013-11-14,123.73999786376952
731877,COST,2013-11-15,124.29000091552734
731878,COST,2013-11-18,123.30999755859376
731879,COST,2013-11-19,123.62999725341795
731880,COST,2013-11-20,122.76000213623048
731881,COST,2013-11-21,123.88999938964844
731882,COST,2013-11-22,125.20999908447266
731883,COST,2013-11-25,125.16999816894533
731884,COST,2013-11-26,125.18000030517578
731885,COST,2013-11-27,125.37999725341795
731886,COST,2013-11-29,125.43000030517578
731887,COST,2013-12-02,123.69000244140624
731888,COST,2013-12-03,123.81999969482422
731889,COST,2013-12-04,122.97000122070312
731890,COST,2013-12-05,120.9499969482422
731891,COST,2013-12-06,122.05999755859376
731892,COST,2013-12-09,121.66000366210938
731893,COST,2013-12-10,120.04000091552734
731894,COST,2013-12-11,118.56999969482422
731895,COST,2013-12-12,118.22000122070312
731896,COST,2013-12-13,117.91000366210938
731897,COST,2013-12-16,118.0
731898,COST,2013-12-17,117.5500030517578
731899,COST,2013-12-18,118.5
731900,COST,2013-12-19,117.98999786376952
731901,COST,2013-12-20,118.52999877929688
731902,COST,2013-12-23,118.69000244140624
731903,COST,2013-12-24,118.69000244140624
731904,COST,2013-12-26,118.62999725341795
731905,COST,2013-12-27,118.52999877929688
731906,COST,2013-12-30,118.7699966430664
731907,COST,2013-12-31,119.0199966430664
731908,COST,2014-01-02,117.80999755859376
731909,COST,2014-01-03,117.29000091552734
731910,COST,2014-01-06,116.4000015258789
731911,COST,2014-01-07,115.86000061035156
731912,COST,2014-01-08,114.0500030517578
731913,COST,2014-01-09,118.51000213623048
731914,COST,2014-01-10,117.8499984741211
731915,COST,2014-01-13,114.7699966430664
731916,COST,2014-01-14,116.2300033569336
731917,COST,2014-01-15,116.23999786376952
731918,COST,2014-01-16,115.55999755859376
731919,COST,2014-01-17,116.29000091552734
731920,COST,2014-01-21,114.93000030517578
731921,COST,2014-01-22,113.75
731922,COST,2014-01-23,112.8000030517578
731923,COST,2014-01-24,112.12999725341795
731924,COST,2014-01-27,113.08000183105467
731925,COST,2014-01-28,114.37999725341795
731926,COST,2014-01-29,112.2300033569336
731927,COST,2014-01-30,112.7300033569336
731928,COST,2014-01-31,112.36000061035156
731929,COST,2014-02-03,110.18000030517578
731930,COST,2014-02-04,110.88999938964844
731931,COST,2014-02-05,110.51000213623048
731932,COST,2014-02-06,114.26000213623048
731933,COST,2014-02-07,114.04000091552734
731934,COST,2014-02-10,113.8499984741211
731935,COST,2014-02-11,114.98999786376952
731936,COST,2014-02-12,114.80999755859376
731937,COST,2014-02-13,115.80999755859376
731938,COST,2014-02-14,116.0999984741211
731939,COST,2014-02-18,115.36000061035156
731940,COST,2014-02-19,114.91000366210938
731941,COST,2014-02-20,115.05999755859376
731942,COST,2014-02-21,113.19000244140624
731943,COST,2014-02-24,113.94000244140624
731944,COST,2014-02-25,115.45999908447266
731945,COST,2014-02-26,115.87999725341795
731946,COST,2014-02-27,116.22000122070312
731947,COST,2014-02-28,116.8000030517578
731948,COST,2014-03-03,115.75
731949,COST,2014-03-04,116.6500015258789
731950,COST,2014-03-05,116.47000122070312
731951,COST,2014-03-06,113.26000213623048
731952,COST,2014-03-07,113.5
731953,COST,2014-03-10,114.58999633789062
731954,COST,2014-03-11,114.70999908447266
731955,COST,2014-03-12,115.20999908447266
731956,COST,2014-03-13,114.41000366210938
731957,COST,2014-03-14,113.4499969482422
731958,COST,2014-03-17,113.45999908447266
731959,COST,2014-03-18,113.8499984741211
731960,COST,2014-03-19,112.8499984741211
731961,COST,2014-03-20,113.16000366210938
731962,COST,2014-03-21,113.83000183105467
731963,COST,2014-03-24,113.37000274658205
731964,COST,2014-03-25,113.93000030517578
731965,COST,2014-03-26,112.48999786376952
731966,COST,2014-03-27,112.02999877929688
731967,COST,2014-03-28,111.66000366210938
731968,COST,2014-03-31,111.68000030517578
731969,COST,2014-04-01,111.86000061035156
731970,COST,2014-04-02,111.5500030517578
731971,COST,2014-04-03,111.6999969482422
731972,COST,2014-04-04,110.6500015258789
731973,COST,2014-04-07,110.79000091552734
731974,COST,2014-04-08,112.66000366210938
731975,COST,2014-04-09,113.0500030517578
731976,COST,2014-04-10,112.08000183105467
731977,COST,2014-04-11,112.08000183105467
731978,COST,2014-04-14,112.55999755859376
731979,COST,2014-04-15,112.05999755859376
731980,COST,2014-04-16,113.48999786376952
731981,COST,2014-04-17,113.5
731982,COST,2014-04-21,114.0999984741211
731983,COST,2014-04-22,113.55999755859376
731984,COST,2014-04-23,114.79000091552734
731985,COST,2014-04-24,115.02999877929688
731986,COST,2014-04-25,115.01000213623048
731987,COST,2014-04-28,115.58999633789062
731988,COST,2014-04-29,115.4000015258789
731989,COST,2014-04-30,115.68000030517578
731990,COST,2014-05-01,115.55999755859376
731991,COST,2014-05-02,115.1500015258789
731992,COST,2014-05-05,114.48999786376952
731993,COST,2014-05-06,112.83000183105467
731994,COST,2014-05-07,111.9800033569336
731995,COST,2014-05-08,114.7300033569336
731996,COST,2014-05-09,115.38999938964844
731997,COST,2014-05-12,116.51000213623048
731998,COST,2014-05-13,116.29000091552734
731999,COST,2014-05-14,115.12999725341795
732000,COST,2014-05-15,114.3499984741211
732001,COST,2014-05-16,115.61000061035156
732002,COST,2014-05-19,116.37000274658205
732003,COST,2014-05-20,115.12999725341795
732004,COST,2014-05-21,114.5199966430664
732005,COST,2014-05-22,114.7300033569336
732006,COST,2014-05-23,114.94000244140624
732007,COST,2014-05-27,113.87000274658205
732008,COST,2014-05-28,114.23999786376952
732009,COST,2014-05-29,114.13999938964844
732010,COST,2014-05-30,116.0199966430664
732011,COST,2014-06-02,115.68000030517578
732012,COST,2014-06-03,115.51000213623048
732013,COST,2014-06-04,116.30999755859376
732014,COST,2014-06-05,117.75
732015,COST,2014-06-06,118.2300033569336
732016,COST,2014-06-09,117.77999877929688
732017,COST,2014-06-10,117.0999984741211
732018,COST,2014-06-11,116.23999786376952
732019,COST,2014-06-12,115.44000244140624
732020,COST,2014-06-13,115.3000030517578
732021,COST,2014-06-16,115.43000030517578
732022,COST,2014-06-17,115.4499969482422
732023,COST,2014-06-18,116.2699966430664
732024,COST,2014-06-19,116.26000213623048
732025,COST,2014-06-20,115.36000061035156
732026,COST,2014-06-23,115.22000122070312
732027,COST,2014-06-24,116.30999755859376
732028,COST,2014-06-25,116.2699966430664
732029,COST,2014-06-26,115.63999938964844
732030,COST,2014-06-27,115.48999786376952
732031,COST,2014-06-30,115.16000366210938
732032,COST,2014-07-01,115.44000244140624
732033,COST,2014-07-02,115.75
732034,COST,2014-07-03,116.3499984741211
732035,COST,2014-07-07,116.31999969482422
732036,COST,2014-07-08,117.45999908447266
732037,COST,2014-07-09,117.91999816894533
732038,COST,2014-07-10,118.08000183105467
732039,COST,2014-07-11,118.01000213623048
732040,COST,2014-07-14,117.36000061035156
732041,COST,2014-07-15,117.81999969482422
732042,COST,2014-07-16,117.8499984741211
732043,COST,2014-07-17,116.79000091552734
732044,COST,2014-07-18,117.73999786376952
732045,COST,2014-07-21,117.04000091552734
732046,COST,2014-07-22,117.5500030517578
732047,COST,2014-07-23,117.58999633789062
732048,COST,2014-07-24,118.13999938964844
732049,COST,2014-07-25,117.5500030517578
732050,COST,2014-07-28,117.12000274658205
732051,COST,2014-07-29,118.9000015258789
732052,COST,2014-07-30,118.18000030517578
732053,COST,2014-07-31,117.54000091552734
732054,COST,2014-08-01,117.87999725341795
732055,COST,2014-08-04,118.1500015258789
732056,COST,2014-08-05,118.0500030517578
732057,COST,2014-08-06,119.58999633789062
732058,COST,2014-08-07,117.8000030517578
732059,COST,2014-08-08,119.16000366210938
732060,COST,2014-08-11,119.18000030517578
732061,COST,2014-08-12,119.01000213623048
732062,COST,2014-08-13,118.63999938964844
732063,COST,2014-08-14,119.26000213623048
732064,COST,2014-08-15,118.56999969482422
732065,COST,2014-08-18,119.45999908447266
732066,COST,2014-08-19,120.61000061035156
732067,COST,2014-08-20,120.91000366210938
732068,COST,2014-08-21,121.62000274658205
732069,COST,2014-08-22,121.29000091552734
732070,COST,2014-08-25,121.38999938964844
732071,COST,2014-08-26,121.08999633789062
732072,COST,2014-08-27,121.23999786376952
732073,COST,2014-08-28,120.97000122070312
732074,COST,2014-08-29,121.08000183105467
732075,COST,2014-09-02,121.55999755859376
732076,COST,2014-09-03,121.3499984741211
732077,COST,2014-09-04,125.1500015258789
732078,COST,2014-09-05,127.01000213623048
732079,COST,2014-09-08,126.5999984741211
732080,COST,2014-09-09,126.11000061035156
732081,COST,2014-09-10,126.16999816894533
732082,COST,2014-09-11,125.94000244140624
732083,COST,2014-09-12,125.37000274658205
732084,COST,2014-09-15,125.70999908447266
732085,COST,2014-09-16,126.43000030517578
732086,COST,2014-09-17,126.01000213623048
732087,COST,2014-09-18,126.4800033569336
732088,COST,2014-09-19,126.5
732089,COST,2014-09-22,125.83000183105467
732090,COST,2014-09-23,125.51000213623048
732091,COST,2014-09-24,127.62000274658205
732092,COST,2014-09-25,125.66000366210938
732093,COST,2014-09-26,125.54000091552734
732094,COST,2014-09-29,125.31999969482422
732095,COST,2014-09-30,125.31999969482422
732096,COST,2014-10-01,124.76000213623048
732097,COST,2014-10-02,125.79000091552734
732098,COST,2014-10-03,127.08999633789062
732099,COST,2014-10-06,126.20999908447266
732100,COST,2014-10-07,125.2699966430664
732101,COST,2014-10-08,128.72999572753906
732102,COST,2014-10-09,128.41000366210938
732103,COST,2014-10-10,128.89999389648438
732104,COST,2014-10-13,126.97000122070312
732105,COST,2014-10-14,126.25
732106,COST,2014-10-15,124.3000030517578
732107,COST,2014-10-16,122.9499969482422
732108,COST,2014-10-17,124.6500015258789
732109,COST,2014-10-20,128.4199981689453
732110,COST,2014-10-21,130.27999877929688
732111,COST,2014-10-22,130.5399932861328
732112,COST,2014-10-23,130.58999633789062
732113,COST,2014-10-24,130.44000244140625
732114,COST,2014-10-27,130.9199981689453
732115,COST,2014-10-28,131.05999755859375
732116,COST,2014-10-29,131.92999267578125
732117,COST,2014-10-30,133.0
732118,COST,2014-10-31,133.3699951171875
732119,COST,2014-11-03,134.27000427246094
732120,COST,2014-11-04,136.5500030517578
732121,COST,2014-11-05,136.5
732122,COST,2014-11-06,137.08999633789062
732123,COST,2014-11-07,137.7100067138672
732124,COST,2014-11-10,137.69000244140625
732125,COST,2014-11-11,137.0500030517578
732126,COST,2014-11-12,136.89999389648438
732127,COST,2014-11-13,138.7100067138672
732128,COST,2014-11-14,138.47999572753906
732129,COST,2014-11-17,138.47000122070312
732130,COST,2014-11-18,139.2100067138672
732131,COST,2014-11-19,140.00999450683594
732132,COST,2014-11-20,139.25
732133,COST,2014-11-21,139.72000122070312
732134,COST,2014-11-24,139.8000030517578
732135,COST,2014-11-25,138.8699951171875
732136,COST,2014-11-26,139.75
732137,COST,2014-11-28,142.1199951171875
732138,COST,2014-12-01,141.97999572753906
732139,COST,2014-12-02,143.05999755859375
732140,COST,2014-12-03,142.69000244140625
732141,COST,2014-12-04,143.02000427246094
732142,COST,2014-12-05,143.25
732143,COST,2014-12-08,142.3300018310547
732144,COST,2014-12-09,143.0399932861328
732145,COST,2014-12-10,140.25
732146,COST,2014-12-11,141.41000366210938
732147,COST,2014-12-12,137.8800048828125
732148,COST,2014-12-15,138.19000244140625
732149,COST,2014-12-16,137.30999755859375
732150,COST,2014-12-17,139.3300018310547
732151,COST,2014-12-18,141.55999755859375
732152,COST,2014-12-19,141.77000427246094
732153,COST,2014-12-22,143.2100067138672
732154,COST,2014-12-23,144.14999389648438
732155,COST,2014-12-24,143.64999389648438
732156,COST,2014-12-26,143.44000244140625
732157,COST,2014-12-29,143.33999633789062
732158,COST,2014-12-30,143.49000549316406
732159,COST,2014-12-31,141.75
732160,COST,2015-01-02,141.61000061035156
732161,COST,2015-01-05,140.0
732162,COST,2015-01-06,141.85000610351562
732163,COST,2015-01-07,144.32000732421875
732164,COST,2015-01-08,145.55999755859375
732165,COST,2015-01-09,143.32000732421875
732166,COST,2015-01-12,142.52000427246094
732167,COST,2015-01-13,141.08999633789062
732168,COST,2015-01-14,139.30999755859375
732169,COST,2015-01-15,139.30999755859375
732170,COST,2015-01-16,139.72000122070312
732171,COST,2015-01-20,139.3800048828125
732172,COST,2015-01-21,139.13999938964844
732173,COST,2015-01-22,141.27000427246094
732174,COST,2015-01-23,142.0500030517578
732175,COST,2015-01-26,142.91000366210938
732176,COST,2015-01-27,140.99000549316406
732177,COST,2015-01-28,139.6199951171875
732178,COST,2015-01-29,140.63999938964844
732179,COST,2015-01-30,142.99000549316406
732180,COST,2015-02-02,146.0
732181,COST,2015-02-03,153.75
732182,COST,2015-02-04,155.9199981689453
732183,COST,2015-02-05,149.08999633789062
732184,COST,2015-02-06,148.6999969482422
732185,COST,2015-02-09,147.5399932861328
732186,COST,2015-02-10,148.22000122070312
732187,COST,2015-02-11,147.4600067138672
732188,COST,2015-02-12,147.75999450683594
732189,COST,2015-02-13,147.10000610351562
732190,COST,2015-02-17,147.52999877929688
732191,COST,2015-02-18,147.22999572753906
732192,COST,2015-02-19,146.6699981689453
732193,COST,2015-02-20,147.5399932861328
732194,COST,2015-02-23,148.38999938964844
732195,COST,2015-02-24,148.2100067138672
732196,COST,2015-02-25,147.47999572753906
732197,COST,2015-02-26,146.64999389648438
732198,COST,2015-02-27,146.9600067138672
732199,COST,2015-03-02,147.94000244140625
732200,COST,2015-03-03,147.3699951171875
732201,COST,2015-03-04,147.1699981689453
732202,COST,2015-03-05,151.1699981689453
732203,COST,2015-03-06,149.5399932861328
732204,COST,2015-03-09,150.67999267578125
732205,COST,2015-03-10,148.16000366210938
732206,COST,2015-03-11,147.39999389648438
732207,COST,2015-03-12,149.44000244140625
732208,COST,2015-03-13,149.27999877929688
732209,COST,2015-03-16,149.99000549316406
732210,COST,2015-03-17,150.02999877929688
732211,COST,2015-03-18,150.92999267578125
732212,COST,2015-03-19,151.30999755859375
732213,COST,2015-03-20,152.58999633789062
732214,COST,2015-03-23,152.92999267578125
732215,COST,2015-03-24,153.13999938964844
732216,COST,2015-03-25,151.08999633789062
732217,COST,2015-03-26,150.05999755859375
732218,COST,2015-03-27,150.47000122070312
732219,COST,2015-03-30,152.3699951171875
732220,COST,2015-03-31,151.5
732221,COST,2015-04-01,150.24000549316406
732222,COST,2015-04-02,151.6300048828125
732223,COST,2015-04-06,152.5
732224,COST,2015-04-07,151.77999877929688
732225,COST,2015-04-08,152.0
732226,COST,2015-04-09,148.80999755859375
732227,COST,2015-04-10,149.63999938964844
732228,COST,2015-04-13,149.02000427246094
732229,COST,2015-04-14,149.52000427246094
732230,COST,2015-04-15,149.07000732421875
732231,COST,2015-04-16,147.11000061035156
732232,COST,2015-04-17,144.57000732421875
732233,COST,2015-04-20,146.30999755859375
732234,COST,2015-04-21,147.33999633789062
732235,COST,2015-04-22,146.97999572753906
732236,COST,2015-04-23,147.3000030517578
732237,COST,2015-04-24,148.1199951171875
732238,COST,2015-04-27,146.9600067138672
732239,COST,2015-04-28,146.61000061035156
732240,COST,2015-04-29,144.4600067138672
732241,COST,2015-04-30,143.0500030517578
732242,COST,2015-05-01,145.38999938964844
732243,COST,2015-05-04,145.75
732244,COST,2015-05-05,144.5
732245,COST,2015-05-06,144.77000427246094
732246,COST,2015-05-07,144.55999755859375
732247,COST,2015-05-08,145.8800048828125
732248,COST,2015-05-11,144.27000427246094
732249,COST,2015-05-12,144.07000732421875
732250,COST,2015-05-13,143.24000549316406
732251,COST,2015-05-14,142.60000610351562
732252,COST,2015-05-15,144.8300018310547
732253,COST,2015-05-18,145.05999755859375
732254,COST,2015-05-19,144.74000549316406
732255,COST,2015-05-20,143.49000549316406
732256,COST,2015-05-21,143.94000244140625
732257,COST,2015-05-22,143.67999267578125
732258,COST,2015-05-26,143.25
732259,COST,2015-05-27,145.4199981689453
732260,COST,2015-05-28,144.25999450683594
732261,COST,2015-05-29,142.58999633789062
732262,COST,2015-06-01,142.38999938964844
732263,COST,2015-06-02,141.39999389648438
732264,COST,2015-06-03,142.1300048828125
732265,COST,2015-06-04,140.64999389648438
732266,COST,2015-06-05,138.77999877929688
732267,COST,2015-06-08,138.0500030517578
732268,COST,2015-06-09,138.0399932861328
732269,COST,2015-06-10,139.42999267578125
732270,COST,2015-06-11,139.32000732421875
732271,COST,2015-06-12,138.77999877929688
732272,COST,2015-06-15,137.22999572753906
732273,COST,2015-06-16,137.97999572753906
732274,COST,2015-06-17,138.8800048828125
732275,COST,2015-06-18,140.5
732276,COST,2015-06-19,140.3000030517578
732277,COST,2015-06-22,140.19000244140625
732278,COST,2015-06-23,139.64999389648438
732279,COST,2015-06-24,138.33999633789062
732280,COST,2015-06-25,137.4499969482422
732281,COST,2015-06-26,138.05999755859375
732282,COST,2015-06-29,135.69000244140625
732283,COST,2015-06-30,135.05999755859375
732284,COST,2015-07-01,136.49000549316406
732285,COST,2015-07-02,136.38999938964844
732286,COST,2015-07-06,135.8800048828125
732287,COST,2015-07-07,140.5
732288,COST,2015-07-08,139.89999389648438
732289,COST,2015-07-09,139.4499969482422
732290,COST,2015-07-10,142.72000122070312
732291,COST,2015-07-13,144.05999755859375
732292,COST,2015-07-14,143.92999267578125
732293,COST,2015-07-15,143.6300048828125
732294,COST,2015-07-16,144.3300018310547
732295,COST,2015-07-17,144.67999267578125
732296,COST,2015-07-20,145.0399932861328
732297,COST,2015-07-21,144.94000244140625
732298,COST,2015-07-22,146.3800048828125
732299,COST,2015-07-23,145.60000610351562
732300,COST,2015-07-24,144.99000549316406
732301,COST,2015-07-27,144.25
732302,COST,2015-07-28,144.5500030517578
732303,COST,2015-07-29,145.3800048828125
732304,COST,2015-07-30,145.3000030517578
732305,COST,2015-07-31,145.3000030517578
732306,COST,2015-08-03,145.52000427246094
732307,COST,2015-08-04,144.83999633789062
732308,COST,2015-08-05,146.88999938964844
732309,COST,2015-08-06,146.44000244140625
732310,COST,2015-08-07,145.25999450683594
732311,COST,2015-08-10,146.25
732312,COST,2015-08-11,145.88999938964844
732313,COST,2015-08-12,146.49000549316406
732314,COST,2015-08-13,145.27000427246094
732315,COST,2015-08-14,146.08999633789062
732316,COST,2015-08-17,146.08999633789062
732317,COST,2015-08-18,145.6300048828125
732318,COST,2015-08-19,145.1699981689453
732319,COST,2015-08-20,143.7100067138672
732320,COST,2015-08-21,138.99000549316406
732321,COST,2015-08-24,132.97000122070312
732322,COST,2015-08-25,132.7100067138672
732323,COST,2015-08-26,138.16000366210938
732324,COST,2015-08-27,140.2100067138672
732325,COST,2015-08-28,139.9499969482422
732326,COST,2015-08-31,140.0500030517578
732327,COST,2015-09-01,138.3000030517578
732328,COST,2015-09-02,140.4199981689453
732329,COST,2015-09-03,140.47999572753906
732330,COST,2015-09-04,138.47999572753906
732331,COST,2015-09-08,141.42999267578125
732332,COST,2015-09-09,139.67999267578125
732333,COST,2015-09-10,140.00999450683594
732334,COST,2015-09-11,141.0500030517578
732335,COST,2015-09-14,141.14999389648438
732336,COST,2015-09-15,142.42999267578125
732337,COST,2015-09-16,143.61000061035156
732338,COST,2015-09-17,143.35000610351562
732339,COST,2015-09-18,141.80999755859375
732340,COST,2015-09-21,143.2100067138672
732341,COST,2015-09-22,142.64999389648438
732342,COST,2015-09-23,145.42999267578125
732343,COST,2015-09-24,144.8699951171875
732344,COST,2015-09-25,145.5500030517578
732345,COST,2015-09-28,143.5500030517578
732346,COST,2015-09-29,143.72000122070312
732347,COST,2015-09-30,144.57000732421875
732348,COST,2015-10-01,144.55999755859375
732349,COST,2015-10-02,145.86000061035156
732350,COST,2015-10-05,148.07000732421875
732351,COST,2015-10-06,148.41000366210938
732352,COST,2015-10-07,147.9600067138672
732353,COST,2015-10-08,151.66000366210938
732354,COST,2015-10-09,153.97000122070312
732355,COST,2015-10-12,153.6300048828125
732356,COST,2015-10-13,152.27999877929688
732357,COST,2015-10-14,149.83999633789062
732358,COST,2015-10-15,151.77000427246094
732359,COST,2015-10-16,152.05999755859375
732360,COST,2015-10-19,153.22000122070312
732361,COST,2015-10-20,154.55999755859375
732362,COST,2015-10-21,155.2100067138672
732363,COST,2015-10-22,158.14999389648438
732364,COST,2015-10-23,155.74000549316406
732365,COST,2015-10-26,156.72999572753906
732366,COST,2015-10-27,157.75999450683594
732367,COST,2015-10-28,157.75999450683594
732368,COST,2015-10-29,158.27999877929688
732369,COST,2015-10-30,158.1199951171875
732370,COST,2015-11-02,159.14999389648438
732371,COST,2015-11-03,158.8000030517578
732372,COST,2015-11-04,157.14999389648438
732373,COST,2015-11-05,156.27000427246094
732374,COST,2015-11-06,157.5500030517578
732375,COST,2015-11-09,155.16000366210938
732376,COST,2015-11-10,156.41000366210938
732377,COST,2015-11-11,156.38999938964844
732378,COST,2015-11-12,156.0
732379,COST,2015-11-13,153.6699981689453
732380,COST,2015-11-16,156.4499969482422
732381,COST,2015-11-17,158.88999938964844
732382,COST,2015-11-18,161.25
732383,COST,2015-11-19,162.8300018310547
732384,COST,2015-11-20,163.10000610351562
732385,COST,2015-11-23,163.4499969482422
732386,COST,2015-11-24,162.19000244140625
732387,COST,2015-11-25,162.38999938964844
732388,COST,2015-11-27,163.5800018310547
732389,COST,2015-11-30,161.4199981689453
732390,COST,2015-12-01,161.2899932861328
732391,COST,2015-12-02,161.08999633789062
732392,COST,2015-12-03,163.6699981689453
732393,COST,2015-12-04,166.8000030517578
732394,COST,2015-12-07,167.1199951171875
732395,COST,2015-12-08,168.8699951171875
732396,COST,2015-12-09,159.72000122070312
732397,COST,2015-12-10,161.86000061035156
732398,COST,2015-12-11,160.02000427246094
732399,COST,2015-12-14,161.83999633789062
732400,COST,2015-12-15,161.2899932861328
732401,COST,2015-12-16,162.75999450683594
732402,COST,2015-12-17,160.67999267578125
732403,COST,2015-12-18,157.6999969482422
732404,COST,2015-12-21,159.38999938964844
732405,COST,2015-12-22,161.22999572753906
732406,COST,2015-12-23,161.7100067138672
732407,COST,2015-12-24,161.75
732408,COST,2015-12-28,161.16000366210938
732409,COST,2015-12-29,162.66000366210938
732410,COST,2015-12-30,162.7100067138672
732411,COST,2015-12-31,161.5
732412,COST,2016-01-04,159.5399932861328
732413,COST,2016-01-05,159.92999267578125
732414,COST,2016-01-06,158.4499969482422
732415,COST,2016-01-07,154.82000732421875
732416,COST,2016-01-08,152.11000061035156
732417,COST,2016-01-11,154.72000122070312
732418,COST,2016-01-12,156.05999755859375
732419,COST,2016-01-13,152.1199951171875
732420,COST,2016-01-14,153.17999267578125
732421,COST,2016-01-15,150.38999938964844
732422,COST,2016-01-19,150.47000122070312
732423,COST,2016-01-20,148.82000732421875
732424,COST,2016-01-21,150.3800048828125
732425,COST,2016-01-22,153.69000244140625
732426,COST,2016-01-25,150.77999877929688
732427,COST,2016-01-26,148.5
732428,COST,2016-01-27,147.72999572753906
732429,COST,2016-01-28,149.58999633789062
732430,COST,2016-01-29,151.1199951171875
732431,COST,2016-02-01,151.25
732432,COST,2016-02-02,148.5
732433,COST,2016-02-03,146.6999969482422
732434,COST,2016-02-04,143.27999877929688
732435,COST,2016-02-05,143.99000549316406
732436,COST,2016-02-08,147.02000427246094
732437,COST,2016-02-09,147.94000244140625
732438,COST,2016-02-10,148.0500030517578
732439,COST,2016-02-11,146.64999389648438
732440,COST,2016-02-12,148.64999389648438
732441,COST,2016-02-16,149.11000061035156
732442,COST,2016-02-17,150.91000366210938
732443,COST,2016-02-18,148.64999389648438
732444,COST,2016-02-19,148.6999969482422
732445,COST,2016-02-22,150.05999755859375
732446,COST,2016-02-23,150.36000061035156
732447,COST,2016-02-24,153.8699951171875
732448,COST,2016-02-25,154.72000122070312
732449,COST,2016-02-26,149.67999267578125
732450,COST,2016-02-29,150.02999877929688
732451,COST,2016-03-01,150.52000427246094
732452,COST,2016-03-02,152.7899932861328
732453,COST,2016-03-03,151.60000610351562
732454,COST,2016-03-04,150.89999389648438
732455,COST,2016-03-07,148.1699981689453
732456,COST,2016-03-08,150.9499969482422
732457,COST,2016-03-09,153.0500030517578
732458,COST,2016-03-10,152.8699951171875
732459,COST,2016-03-11,152.7100067138672
732460,COST,2016-03-14,152.6699981689453
732461,COST,2016-03-15,154.17999267578125
732462,COST,2016-03-16,154.05999755859375
732463,COST,2016-03-17,153.83999633789062
732464,COST,2016-03-18,153.14999389648438
732465,COST,2016-03-21,153.94000244140625
732466,COST,2016-03-22,152.22999572753906
732467,COST,2016-03-23,153.50999450683594
732468,COST,2016-03-24,151.42999267578125
732469,COST,2016-03-28,152.6699981689453
732470,COST,2016-03-29,155.25999450683594
732471,COST,2016-03-30,157.60000610351562
732472,COST,2016-03-31,157.5800018310547
732473,COST,2016-04-01,158.25
732474,COST,2016-04-04,157.72999572753906
732475,COST,2016-04-05,155.99000549316406
732476,COST,2016-04-06,156.77000427246094
732477,COST,2016-04-07,152.02999877929688
732478,COST,2016-04-08,151.64999389648438
732479,COST,2016-04-11,149.0500030517578
732480,COST,2016-04-12,150.52000427246094
732481,COST,2016-04-13,151.8800048828125
732482,COST,2016-04-14,151.39999389648438
732483,COST,2016-04-15,153.1699981689453
732484,COST,2016-04-18,153.3000030517578
732485,COST,2016-04-19,153.67999267578125
732486,COST,2016-04-20,152.74000549316406
732487,COST,2016-04-21,151.4199981689453
732488,COST,2016-04-22,149.9199981689453
732489,COST,2016-04-25,151.50999450683594
732490,COST,2016-04-26,152.60000610351562
732491,COST,2016-04-27,151.77000427246094
732492,COST,2016-04-28,151.44000244140625
732493,COST,2016-04-29,148.1300048828125
732494,COST,2016-05-02,150.92999267578125
732495,COST,2016-05-03,151.41000366210938
732496,COST,2016-05-04,151.50999450683594
732497,COST,2016-05-05,147.83999633789062
732498,COST,2016-05-06,146.44000244140625
732499,COST,2016-05-09,148.58999633789062
732500,COST,2016-05-10,149.55999755859375
732501,COST,2016-05-11,147.1199951171875
732502,COST,2016-05-12,146.72000122070312
732503,COST,2016-05-13,144.5
732504,COST,2016-05-16,145.7899932861328
732505,COST,2016-05-17,143.60000610351562
732506,COST,2016-05-18,141.2899932861328
732507,COST,2016-05-19,142.6999969482422
732508,COST,2016-05-20,142.69000244140625
732509,COST,2016-05-23,142.00999450683594
732510,COST,2016-05-24,142.57000732421875
732511,COST,2016-05-25,144.5399932861328
732512,COST,2016-05-26,149.7100067138672
732513,COST,2016-05-27,149.0800018310547
732514,COST,2016-05-31,148.77000427246094
732515,COST,2016-06-01,152.52000427246094
732516,COST,2016-06-02,151.50999450683594
732517,COST,2016-06-03,151.7100067138672
732518,COST,2016-06-06,152.24000549316406
732519,COST,2016-06-07,152.6199951171875
732520,COST,2016-06-08,153.3699951171875
732521,COST,2016-06-09,154.0500030517578
732522,COST,2016-06-10,154.8699951171875
732523,COST,2016-06-13,154.9499969482422
732524,COST,2016-06-14,155.8699951171875
732525,COST,2016-06-15,154.86000061035156
732526,COST,2016-06-16,156.4199981689453
732527,COST,2016-06-17,155.88999938964844
732528,COST,2016-06-20,156.47999572753906
732529,COST,2016-06-21,157.1999969482422
732530,COST,2016-06-22,158.1199951171875
732531,COST,2016-06-23,157.02999877929688
732532,COST,2016-06-24,155.55999755859375
732533,COST,2016-06-27,154.25999450683594
732534,COST,2016-06-28,155.60000610351562
732535,COST,2016-06-29,157.0800018310547
732536,COST,2016-06-30,157.0399932861328
732537,COST,2016-07-01,156.11000061035156
732538,COST,2016-07-05,155.25
732539,COST,2016-07-06,156.00999450683594
732540,COST,2016-07-07,163.6999969482422
732541,COST,2016-07-08,165.44000244140625
732542,COST,2016-07-11,166.72000122070312
732543,COST,2016-07-12,166.27999877929688
732544,COST,2016-07-13,166.77999877929688
732545,COST,2016-07-14,166.94000244140625
732546,COST,2016-07-15,166.41000366210938
732547,COST,2016-07-18,167.50999450683594
732548,COST,2016-07-19,168.1199951171875
732549,COST,2016-07-20,168.0399932861328
732550,COST,2016-07-21,167.0500030517578
732551,COST,2016-07-22,167.47000122070312
732552,COST,2016-07-25,167.97000122070312
732553,COST,2016-07-26,167.57000732421875
732554,COST,2016-07-27,166.14999389648438
732555,COST,2016-07-28,166.35000610351562
732556,COST,2016-07-29,167.22000122070312
732557,COST,2016-08-01,167.55999755859375
732558,COST,2016-08-02,166.5
732559,COST,2016-08-03,166.1199951171875
732560,COST,2016-08-04,166.5500030517578
732561,COST,2016-08-05,167.6999969482422
732562,COST,2016-08-08,167.39999389648438
732563,COST,2016-08-09,167.86000061035156
732564,COST,2016-08-10,168.2899932861328
732565,COST,2016-08-11,167.8800048828125
732566,COST,2016-08-12,169.0399932861328
732567,COST,2016-08-15,168.72999572753906
732568,COST,2016-08-16,168.41000366210938
732569,COST,2016-08-17,167.9600067138672
732570,COST,2016-08-18,167.75
732571,COST,2016-08-19,168.02000427246094
732572,COST,2016-08-22,167.94000244140625
732573,COST,2016-08-23,167.36000061035156
732574,COST,2016-08-24,167.57000732421875
732575,COST,2016-08-25,164.86000061035156
732576,COST,2016-08-26,163.92999267578125
732577,COST,2016-08-29,163.97999572753906
732578,COST,2016-08-30,161.9600067138672
732579,COST,2016-08-31,162.08999633789062
732580,COST,2016-09-01,156.2100067138672
732581,COST,2016-09-02,157.97999572753906
732582,COST,2016-09-06,158.05999755859375
732583,COST,2016-09-07,155.63999938964844
732584,COST,2016-09-08,153.47000122070312
732585,COST,2016-09-09,150.6999969482422
732586,COST,2016-09-12,151.69000244140625
732587,COST,2016-09-13,150.74000549316406
732588,COST,2016-09-14,150.69000244140625
732589,COST,2016-09-15,152.6699981689453
732590,COST,2016-09-16,152.35000610351562
732591,COST,2016-09-19,151.7899932861328
732592,COST,2016-09-20,152.1699981689453
732593,COST,2016-09-21,152.6999969482422
732594,COST,2016-09-22,153.14999389648438
732595,COST,2016-09-23,152.52999877929688
732596,COST,2016-09-26,151.19000244140625
732597,COST,2016-09-27,150.4499969482422
732598,COST,2016-09-28,149.41000366210938
732599,COST,2016-09-29,147.49000549316406
732600,COST,2016-09-30,152.50999450683594
732601,COST,2016-10-03,151.00999450683594
732602,COST,2016-10-04,150.47999572753906
732603,COST,2016-10-05,149.97999572753906
732604,COST,2016-10-06,149.47000122070312
732605,COST,2016-10-07,149.99000549316406
732606,COST,2016-10-10,150.27999877929688
732607,COST,2016-10-11,151.00999450683594
732608,COST,2016-10-12,150.4600067138672
732609,COST,2016-10-13,150.22000122070312
732610,COST,2016-10-14,150.14999389648438
732611,COST,2016-10-17,148.6999969482422
732612,COST,2016-10-18,149.11000061035156
732613,COST,2016-10-19,149.4499969482422
732614,COST,2016-10-20,150.0399932861328
732615,COST,2016-10-21,148.97000122070312
732616,COST,2016-10-24,152.1199951171875
732617,COST,2016-10-25,150.99000549316406
732618,COST,2016-10-26,150.97999572753906
732619,COST,2016-10-27,150.86000061035156
732620,COST,2016-10-28,149.75999450683594
732621,COST,2016-10-31,147.8699951171875
732622,COST,2016-11-01,146.66000366210938
732623,COST,2016-11-02,146.27000427246094
732624,COST,2016-11-03,144.4499969482422
732625,COST,2016-11-04,142.24000549316406
732626,COST,2016-11-07,143.5399932861328
732627,COST,2016-11-08,146.08999633789062
732628,COST,2016-11-09,146.7899932861328
732629,COST,2016-11-10,146.6999969482422
732630,COST,2016-11-11,149.36000061035156
732631,COST,2016-11-14,152.0
732632,COST,2016-11-15,151.14999389648438
732633,COST,2016-11-16,152.13999938964844
732634,COST,2016-11-17,151.1999969482422
732635,COST,2016-11-18,150.36000061035156
732636,COST,2016-11-21,151.1699981689453
732637,COST,2016-11-22,152.6699981689453
732638,COST,2016-11-23,151.60000610351562
732639,COST,2016-11-25,151.8800048828125
732640,COST,2016-11-28,151.25
732641,COST,2016-11-29,151.47999572753906
732642,COST,2016-11-30,150.11000061035156
732643,COST,2016-12-01,151.74000549316406
732644,COST,2016-12-02,152.08999633789062
732645,COST,2016-12-05,151.77000427246094
732646,COST,2016-12-06,151.00999450683594
732647,COST,2016-12-07,153.85000610351562
732648,COST,2016-12-08,157.58999633789062
732649,COST,2016-12-09,159.6999969482422
732650,COST,2016-12-12,160.3300018310547
732651,COST,2016-12-13,159.77000427246094
732652,COST,2016-12-14,158.99000549316406
732653,COST,2016-12-15,160.11000061035156
732654,COST,2016-12-16,160.41000366210938
732655,COST,2016-12-19,163.4600067138672
732656,COST,2016-12-20,163.86000061035156
732657,COST,2016-12-21,163.0399932861328
732658,COST,2016-12-22,162.07000732421875
732659,COST,2016-12-23,162.0800018310547
732660,COST,2016-12-27,162.0500030517578
732661,COST,2016-12-28,161.00999450683594
732662,COST,2016-12-29,161.1300048828125
732663,COST,2016-12-30,160.11000061035156
732664,COST,2017-01-03,159.72999572753906
732665,COST,2017-01-04,159.75999450683594
732666,COST,2017-01-05,162.91000366210938
732667,COST,2017-01-06,162.8300018310547
732668,COST,2017-01-09,160.97000122070312
732669,COST,2017-01-10,161.66000366210938
732670,COST,2017-01-11,161.5399932861328
732671,COST,2017-01-12,161.8699951171875
732672,COST,2017-01-13,161.86000061035156
732673,COST,2017-01-17,163.80999755859375
732674,COST,2017-01-18,164.27000427246094
732675,COST,2017-01-19,163.6999969482422
732676,COST,2017-01-20,164.24000549316406
732677,COST,2017-01-23,163.00999450683594
732678,COST,2017-01-24,163.6699981689453
732679,COST,2017-01-25,164.13999938964844
732680,COST,2017-01-26,164.07000732421875
732681,COST,2017-01-27,162.05999755859375
732682,COST,2017-01-30,163.25
732683,COST,2017-01-31,163.9499969482422
732684,COST,2017-02-01,161.86000061035156
732685,COST,2017-02-02,168.14999389648438
732686,COST,2017-02-03,168.32000732421875
732687,COST,2017-02-06,167.02999877929688
732688,COST,2017-02-07,167.52000427246094
732689,COST,2017-02-08,168.4199981689453
732690,COST,2017-02-09,170.9600067138672
732691,COST,2017-02-10,172.0
732692,COST,2017-02-13,171.9600067138672
732693,COST,2017-02-14,173.6300048828125
732694,COST,2017-02-15,175.0
732695,COST,2017-02-16,175.75
732696,COST,2017-02-17,175.86000061035156
732697,COST,2017-02-21,176.94000244140625
732698,COST,2017-02-22,176.50999450683594
732699,COST,2017-02-23,175.85000610351562
732700,COST,2017-02-24,177.55999755859375
732701,COST,2017-02-27,177.6199951171875
732702,COST,2017-02-28,177.17999267578125
732703,COST,2017-03-01,177.86000061035156
732704,COST,2017-03-02,177.97999572753906
732705,COST,2017-03-03,170.25999450683594
732706,COST,2017-03-06,166.72999572753906
732707,COST,2017-03-07,167.0
732708,COST,2017-03-08,166.24000549316406
732709,COST,2017-03-09,165.77000427246094
732710,COST,2017-03-10,165.3699951171875
732711,COST,2017-03-13,164.5500030517578
732712,COST,2017-03-14,165.24000549316406
732713,COST,2017-03-15,166.5399932861328
732714,COST,2017-03-16,167.05999755859375
732715,COST,2017-03-17,167.80999755859375
732716,COST,2017-03-20,167.44000244140625
732717,COST,2017-03-21,166.77999877929688
732718,COST,2017-03-22,167.67999267578125
732719,COST,2017-03-23,166.89999389648438
732720,COST,2017-03-24,166.02000427246094
732721,COST,2017-03-27,166.14999389648438
732722,COST,2017-03-28,166.77000427246094
732723,COST,2017-03-29,167.42999267578125
732724,COST,2017-03-30,167.88999938964844
732725,COST,2017-03-31,167.69000244140625
732726,COST,2017-04-03,166.6999969482422
732727,COST,2017-04-04,167.25
732728,COST,2017-04-05,167.0
732729,COST,2017-04-06,170.02000427246094
732730,COST,2017-04-07,170.6199951171875
732731,COST,2017-04-10,171.22000122070312
732732,COST,2017-04-11,170.6300048828125
732733,COST,2017-04-12,170.1699981689453
732734,COST,2017-04-13,168.83999633789062
732735,COST,2017-04-17,169.6999969482422
732736,COST,2017-04-18,170.1300048828125
732737,COST,2017-04-19,170.05999755859375
732738,COST,2017-04-20,170.14999389648438
732739,COST,2017-04-21,170.77000427246094
732740,COST,2017-04-24,172.3300018310547
732741,COST,2017-04-25,172.67999267578125
732742,COST,2017-04-26,176.8000030517578
732743,COST,2017-04-27,177.4499969482422
732744,COST,2017-04-28,177.52000427246094
732745,COST,2017-05-01,177.86000061035156
732746,COST,2017-05-02,178.58999633789062
732747,COST,2017-05-03,179.82000732421875
732748,COST,2017-05-04,182.4499969482422
732749,COST,2017-05-05,180.1999969482422
732750,COST,2017-05-08,172.63999938964844
732751,COST,2017-05-09,172.67999267578125
732752,COST,2017-05-10,171.35000610351562
732753,COST,2017-05-11,171.25999450683594
732754,COST,2017-05-12,170.8800048828125
732755,COST,2017-05-15,171.57000732421875
732756,COST,2017-05-16,171.0
732757,COST,2017-05-17,169.14999389648438
732758,COST,2017-05-18,170.72000122070312
732759,COST,2017-05-19,171.63999938964844
732760,COST,2017-05-22,172.39999389648438
732761,COST,2017-05-23,172.47000122070312
732762,COST,2017-05-24,173.00999450683594
732763,COST,2017-05-25,174.72999572753906
732764,COST,2017-05-26,177.86000061035156
732765,COST,2017-05-30,178.9199981689453
732766,COST,2017-05-31,180.42999267578125
732767,COST,2017-06-01,180.6300048828125
732768,COST,2017-06-02,180.97000122070312
732769,COST,2017-06-05,182.0800018310547
732770,COST,2017-06-06,181.4499969482422
732771,COST,2017-06-07,182.1999969482422
732772,COST,2017-06-08,181.41000366210935
732773,COST,2017-06-09,180.3800048828125
732774,COST,2017-06-12,179.63999938964844
732775,COST,2017-06-13,180.50999450683597
732776,COST,2017-06-14,181.6699981689453
732777,COST,2017-06-15,180.05999755859375
732778,COST,2017-06-16,167.11000061035156
732779,COST,2017-06-19,164.33999633789062
732780,COST,2017-06-20,162.89999389648438
732781,COST,2017-06-21,163.14999389648438
732782,COST,2017-06-22,159.7899932861328
732783,COST,2017-06-23,157.1300048828125
732784,COST,2017-06-26,160.1999969482422
732785,COST,2017-06-27,159.25999450683594
732786,COST,2017-06-28,160.1699981689453
732787,COST,2017-06-29,158.67999267578125
732788,COST,2017-06-30,159.92999267578125
732789,COST,2017-07-03,158.82000732421875
732790,COST,2017-07-05,158.02000427246094
732791,COST,2017-07-06,157.08999633789062
732792,COST,2017-07-07,154.11000061035156
732793,COST,2017-07-10,151.0
732794,COST,2017-07-11,151.11000061035156
732795,COST,2017-07-12,151.75
732796,COST,2017-07-13,153.60000610351562
732797,COST,2017-07-14,153.0
732798,COST,2017-07-17,152.83999633789062
732799,COST,2017-07-18,151.5
732800,COST,2017-07-19,151.24000549316406
732801,COST,2017-07-20,150.99000549316406
732802,COST,2017-07-21,150.44000244140625
732803,COST,2017-07-24,151.0
732804,COST,2017-07-25,153.1699981689453
732805,COST,2017-07-26,152.08999633789062
732806,COST,2017-07-27,152.52000427246094
732807,COST,2017-07-28,152.88999938964844
732808,COST,2017-07-31,158.50999450683594
732809,COST,2017-08-01,159.72000122070312
732810,COST,2017-08-02,161.27999877929688
732811,COST,2017-08-03,157.91000366210938
732812,COST,2017-08-04,156.44000244140625
732813,COST,2017-08-07,156.9499969482422
732814,COST,2017-08-08,157.75
732815,COST,2017-08-09,156.86000061035156
732816,COST,2017-08-10,156.63999938964844
732817,COST,2017-08-11,156.64999389648438
732818,COST,2017-08-14,157.91000366210938
732819,COST,2017-08-15,156.8800048828125
732820,COST,2017-08-16,159.75999450683594
732821,COST,2017-08-17,158.57000732421875
732822,COST,2017-08-18,157.0800018310547
732823,COST,2017-08-21,157.07000732421875
732824,COST,2017-08-22,158.6999969482422
732825,COST,2017-08-23,159.3699951171875
732826,COST,2017-08-24,151.3300018310547
732827,COST,2017-08-25,152.4499969482422
732828,COST,2017-08-28,152.5500030517578
732829,COST,2017-08-29,153.55999755859375
732830,COST,2017-08-30,154.44000244140625
732831,COST,2017-08-31,156.74000549316406
732832,COST,2017-09-01,158.24000549316406
732833,COST,2017-09-05,159.13999938964844
732834,COST,2017-09-06,158.86000061035156
732835,COST,2017-09-07,159.27999877929688
732836,COST,2017-09-08,157.30999755859375
732837,COST,2017-09-11,157.36000061035156
732838,COST,2017-09-12,160.0399932861328
732839,COST,2017-09-13,162.99000549316406
732840,COST,2017-09-14,162.3699951171875
732841,COST,2017-09-15,162.3000030517578
732842,COST,2017-09-18,160.91000366210938
732843,COST,2017-09-19,161.55999755859375
732844,COST,2017-09-20,162.85000610351562
732845,COST,2017-09-21,161.47999572753906
732846,COST,2017-09-22,161.2899932861328
732847,COST,2017-09-25,162.3300018310547
732848,COST,2017-09-26,164.07000732421875
732849,COST,2017-09-27,164.4199981689453
732850,COST,2017-09-28,163.89999389648438
732851,COST,2017-09-29,164.2899932861328
732852,COST,2017-10-02,165.88999938964844
732853,COST,2017-10-03,165.0800018310547
732854,COST,2017-10-04,165.2100067138672
732855,COST,2017-10-05,167.07000732421875
732856,COST,2017-10-06,157.08999633789062
732857,COST,2017-10-09,154.61000061035156
732858,COST,2017-10-10,156.8699951171875
732859,COST,2017-10-11,157.8699951171875
732860,COST,2017-10-12,157.22000122070312
732861,COST,2017-10-13,159.85000610351562
732862,COST,2017-10-16,158.80999755859375
732863,COST,2017-10-17,158.3800048828125
732864,COST,2017-10-18,157.5500030517578
732865,COST,2017-10-19,158.4600067138672
732866,COST,2017-10-20,160.77000427246094
732867,COST,2017-10-23,162.0399932861328
732868,COST,2017-10-24,162.2899932861328
732869,COST,2017-10-25,162.17999267578125
732870,COST,2017-10-26,162.4600067138672
732871,COST,2017-10-27,162.3800048828125
732872,COST,2017-10-30,160.22999572753906
732873,COST,2017-10-31,161.0800018310547
732874,COST,2017-11-01,162.69000244140625
732875,COST,2017-11-02,164.9499969482422
732876,COST,2017-11-03,166.44000244140625
732877,COST,2017-11-06,165.0500030517578
732878,COST,2017-11-07,166.27999877929688
732879,COST,2017-11-08,169.0500030517578
732880,COST,2017-11-09,169.11000061035156
732881,COST,2017-11-10,171.36000061035156
732882,COST,2017-11-13,171.4600067138672
732883,COST,2017-11-14,171.44000244140625
732884,COST,2017-11-15,169.0
732885,COST,2017-11-16,170.97999572753906
732886,COST,2017-11-17,170.97999572753906
732887,COST,2017-11-20,172.27999877929688
732888,COST,2017-11-21,173.4199981689453
732889,COST,2017-11-22,172.47999572753906
732890,COST,2017-11-24,171.6199951171875
732891,COST,2017-11-27,172.61000061035156
732892,COST,2017-11-28,173.64999389648438
732893,COST,2017-11-29,177.52999877929688
732894,COST,2017-11-30,184.42999267578125
732895,COST,2017-12-01,185.1300048828125
732896,COST,2017-12-04,189.55999755859372
732897,COST,2017-12-05,187.82000732421875
732898,COST,2017-12-06,187.22000122070312
732899,COST,2017-12-07,186.1999969482422
732900,COST,2017-12-08,188.07000732421875
732901,COST,2017-12-11,188.8600006103516
732902,COST,2017-12-12,188.3000030517578
732903,COST,2017-12-13,188.27999877929688
732904,COST,2017-12-14,186.52999877929688
732905,COST,2017-12-15,192.72999572753903
732906,COST,2017-12-18,192.30999755859372
732907,COST,2017-12-19,188.3300018310547
732908,COST,2017-12-20,187.50999450683597
732909,COST,2017-12-21,186.8000030517578
732910,COST,2017-12-22,186.6300048828125
732911,COST,2017-12-26,186.5500030517578
732912,COST,2017-12-27,186.3000030517578
732913,COST,2017-12-28,186.6199951171875
732914,COST,2017-12-29,186.1199951171875
732915,COST,2018-01-02,188.32000732421875
732916,COST,2018-01-03,190.5800018310547
732917,COST,2018-01-04,189.1000061035156
732918,COST,2018-01-05,187.75
732919,COST,2018-01-08,188.47999572753903
732920,COST,2018-01-09,186.2899932861328
732921,COST,2018-01-10,185.4199981689453
732922,COST,2018-01-11,189.3800048828125
732923,COST,2018-01-12,191.83999633789065
732924,COST,2018-01-16,191.52999877929688
732925,COST,2018-01-17,192.2899932861328
732926,COST,2018-01-18,191.50999450683597
732927,COST,2018-01-19,192.2899932861328
732928,COST,2018-01-22,194.3800048828125
732929,COST,2018-01-23,193.4199981689453
732930,COST,2018-01-24,194.2400054931641
732931,COST,2018-01-25,197.9499969482422
732932,COST,2018-01-26,198.91000366210935
732933,COST,2018-01-29,198.32000732421875
732934,COST,2018-01-30,197.91000366210935
732935,COST,2018-01-31,194.8699951171875
732936,COST,2018-02-01,193.47000122070312
732937,COST,2018-02-02,190.9900054931641
732938,COST,2018-02-05,182.7700042724609
732939,COST,2018-02-06,185.00999450683597
732940,COST,2018-02-07,183.19000244140625
732941,COST,2018-02-08,178.61000061035156
732942,COST,2018-02-09,180.72000122070312
732943,COST,2018-02-12,181.05999755859372
732944,COST,2018-02-13,184.1499938964844
732945,COST,2018-02-14,187.3500061035156
732946,COST,2018-02-15,191.47999572753903
732947,COST,2018-02-16,191.55999755859372
732948,COST,2018-02-20,188.1199951171875
732949,COST,2018-02-21,185.75
732950,COST,2018-02-22,186.58999633789065
732951,COST,2018-02-23,189.80999755859372
732952,COST,2018-02-26,192.80999755859372
732953,COST,2018-02-27,190.1000061035156
732954,COST,2018-02-28,190.8999938964844
732955,COST,2018-03-01,189.02999877929688
732956,COST,2018-03-02,189.3300018310547
732957,COST,2018-03-05,191.47999572753903
732958,COST,2018-03-06,191.4600067138672
732959,COST,2018-03-07,187.3600006103516
732960,COST,2018-03-08,185.69000244140625
732961,COST,2018-03-09,188.5800018310547
732962,COST,2018-03-12,189.3699951171875
732963,COST,2018-03-13,187.4600067138672
732964,COST,2018-03-14,184.6300048828125
732965,COST,2018-03-15,185.50999450683597
732966,COST,2018-03-16,185.8699951171875
732967,COST,2018-03-19,184.1499938964844
732968,COST,2018-03-20,187.3500061035156
732969,COST,2018-03-21,186.07000732421875
732970,COST,2018-03-22,182.63999938964844
732971,COST,2018-03-23,180.83999633789065
732972,COST,2018-03-26,187.22000122070312
732973,COST,2018-03-27,183.1499938964844
732974,COST,2018-03-28,183.6100006103516
732975,COST,2018-03-29,188.42999267578125
732976,COST,2018-04-02,182.75
732977,COST,2018-04-03,182.6100006103516
732978,COST,2018-04-04,185.5200042724609
732979,COST,2018-04-05,186.25
732980,COST,2018-04-06,183.9600067138672
732981,COST,2018-04-09,184.41000366210935
732982,COST,2018-04-10,183.5500030517578
732983,COST,2018-04-11,184.6499938964844
732984,COST,2018-04-12,188.82000732421875
732985,COST,2018-04-13,188.91000366210935
732986,COST,2018-04-16,194.5800018310547
732987,COST,2018-04-17,196.0
732988,COST,2018-04-18,196.50999450683597
732989,COST,2018-04-19,195.07000732421875
732990,COST,2018-04-20,193.55999755859372
732991,COST,2018-04-23,193.3500061035156
732992,COST,2018-04-24,192.50999450683597
732993,COST,2018-04-25,193.97000122070312
732994,COST,2018-04-26,195.25999450683597
732995,COST,2018-04-27,196.5800018310547
732996,COST,2018-04-30,197.16000366210935
732997,COST,2018-05-01,196.5500030517578
732998,COST,2018-05-02,194.0
732999,COST,2018-05-03,193.00999450683597
733000,COST,2018-05-04,195.19000244140625
733001,COST,2018-05-07,193.05999755859372
733002,COST,2018-05-08,194.47999572753903
733003,COST,2018-05-09,196.0399932861328
733004,COST,2018-05-10,195.4499969482422
733005,COST,2018-05-11,195.75999450683597
733006,COST,2018-05-14,195.8800048828125
733007,COST,2018-05-15,195.47999572753903
733008,COST,2018-05-16,198.7100067138672
733009,COST,2018-05-17,199.6000061035156
733010,COST,2018-05-18,198.9600067138672
733011,COST,2018-05-21,199.6199951171875
733012,COST,2018-05-22,198.97000122070312
733013,COST,2018-05-23,198.13999938964844
733014,COST,2018-05-24,198.88999938964844
733015,COST,2018-05-25,198.3600006103516
733016,COST,2018-05-29,196.7400054931641
733017,COST,2018-05-30,199.63999938964844
733018,COST,2018-05-31,198.2400054931641
733019,COST,2018-06-01,197.1300048828125
733020,COST,2018-06-04,198.6199951171875
733021,COST,2018-06-05,197.83999633789065
733022,COST,2018-06-06,197.66000366210935
733023,COST,2018-06-07,202.57000732421875
733024,COST,2018-06-08,203.75999450683597
733025,COST,2018-06-11,204.5
733026,COST,2018-06-12,204.8800048828125
733027,COST,2018-06-13,204.1100006103516
733028,COST,2018-06-14,205.1199951171875
733029,COST,2018-06-15,207.32000732421875
733030,COST,2018-06-18,206.2100067138672
733031,COST,2018-06-19,207.52999877929688
733032,COST,2018-06-20,207.97999572753903
733033,COST,2018-06-21,209.9600067138672
733034,COST,2018-06-22,211.1000061035156
733035,COST,2018-06-25,211.75
733036,COST,2018-06-26,210.08999633789065
733037,COST,2018-06-27,210.02999877929688
733038,COST,2018-06-28,208.7100067138672
733039,COST,2018-06-29,208.97999572753903
733040,COST,2018-07-02,207.9900054931641
733041,COST,2018-07-03,207.1199951171875
733042,COST,2018-07-05,209.13999938964844
733043,COST,2018-07-06,209.6199951171875
733044,COST,2018-07-09,210.94000244140625
733045,COST,2018-07-10,211.6999969482422
733046,COST,2018-07-11,210.9499969482422
733047,COST,2018-07-12,214.0200042724609
733048,COST,2018-07-13,216.5399932861328
733049,COST,2018-07-16,214.8500061035156
733050,COST,2018-07-17,215.0
733051,COST,2018-07-18,214.97000122070312
733052,COST,2018-07-19,217.5399932861328
733053,COST,2018-07-20,218.69000244140625
733054,COST,2018-07-23,218.83999633789065
733055,COST,2018-07-24,218.5800018310547
733056,COST,2018-07-25,220.6999969482422
733057,COST,2018-07-26,221.72000122070312
733058,COST,2018-07-27,219.6499938964844
733059,COST,2018-07-30,219.1100006103516
733060,COST,2018-07-31,218.7100067138672
733061,COST,2018-08-01,217.1300048828125
733062,COST,2018-08-02,221.1199951171875
733063,COST,2018-08-03,222.02999877929688
733064,COST,2018-08-06,222.72000122070312
733065,COST,2018-08-07,223.8600006103516
733066,COST,2018-08-08,224.5800018310547
733067,COST,2018-08-09,218.2400054931641
733068,COST,2018-08-10,220.30999755859372
733069,COST,2018-08-13,219.55999755859372
733070,COST,2018-08-14,222.0
733071,COST,2018-08-15,221.6699981689453
733072,COST,2018-08-16,223.19000244140625
733073,COST,2018-08-17,225.67999267578125
733074,COST,2018-08-20,227.3500061035156
733075,COST,2018-08-21,228.5399932861328
733076,COST,2018-08-22,229.2100067138672
733077,COST,2018-08-23,229.50999450683597
733078,COST,2018-08-24,231.27999877929688
733079,COST,2018-08-27,230.02999877929688
733080,COST,2018-08-28,230.25999450683597
733081,COST,2018-08-29,230.19000244140625
733082,COST,2018-08-30,230.8300018310547
733083,COST,2018-08-31,233.1300048828125
733084,COST,2018-09-04,234.67999267578125
733085,COST,2018-09-05,235.6100006103516
733086,COST,2018-09-06,236.67999267578125
733087,COST,2018-09-07,241.4600067138672
733088,COST,2018-09-10,243.17999267578125
733089,COST,2018-09-11,244.2100067138672
733090,COST,2018-09-12,242.44000244140625
733091,COST,2018-09-13,241.2700042724609
733092,COST,2018-09-14,235.3800048828125
733093,COST,2018-09-17,232.0
733094,COST,2018-09-18,234.3500061035156
733095,COST,2018-09-19,233.8500061035156
733096,COST,2018-09-20,233.9199981689453
733097,COST,2018-09-21,234.75999450683597
733098,COST,2018-09-24,233.33999633789065
733099,COST,2018-09-25,232.92999267578125
733100,COST,2018-09-26,233.80999755859372
733101,COST,2018-09-27,234.0
733102,COST,2018-09-28,234.8800048828125
733103,COST,2018-10-01,234.6499938964844
733104,COST,2018-10-02,236.3500061035156
733105,COST,2018-10-03,233.1999969482422
733106,COST,2018-10-04,231.67999267578125
733107,COST,2018-10-05,218.82000732421875
733108,COST,2018-10-08,223.92999267578125
733109,COST,2018-10-09,224.1699981689453
733110,COST,2018-10-10,221.0500030517578
733111,COST,2018-10-11,221.82000732421875
733112,COST,2018-10-12,226.9499969482422
733113,COST,2018-10-15,224.50999450683597
733114,COST,2018-10-16,227.67999267578125
733115,COST,2018-10-17,228.4900054931641
733116,COST,2018-10-18,228.5800018310547
733117,COST,2018-10-19,229.6699981689453
733118,COST,2018-10-22,229.05999755859372
733119,COST,2018-10-23,228.75
733120,COST,2018-10-24,223.75999450683597
733121,COST,2018-10-25,226.3999938964844
733122,COST,2018-10-26,218.19000244140625
733123,COST,2018-10-29,222.4199981689453
733124,COST,2018-10-30,227.9199981689453
733125,COST,2018-10-31,228.6300048828125
733126,COST,2018-11-01,229.6000061035156
733127,COST,2018-11-02,230.16000366210935
733128,COST,2018-11-05,234.4499969482422
733129,COST,2018-11-06,236.7100067138672
733130,COST,2018-11-07,240.3699951171875
733131,COST,2018-11-08,238.6999969482422
733132,COST,2018-11-09,237.7400054931641
733133,COST,2018-11-12,234.47999572753903
733134,COST,2018-11-13,234.13999938964844
733135,COST,2018-11-14,233.30999755859372
733136,COST,2018-11-15,229.94000244140625
733137,COST,2018-11-16,231.0200042724609
733138,COST,2018-11-19,228.7400054931641
733139,COST,2018-11-20,219.30999755859372
733140,COST,2018-11-21,218.57000732421875
733141,COST,2018-11-23,220.05999755859372
733142,COST,2018-11-26,219.4499969482422
733143,COST,2018-11-27,223.00999450683597
733144,COST,2018-11-28,230.33999633789065
733145,COST,2018-11-29,231.0
733146,COST,2018-11-30,231.27999877929688
733147,COST,2018-12-03,232.0800018310547
733148,COST,2018-12-04,226.3500061035156
733149,COST,2018-12-06,233.1999969482422
733150,COST,2018-12-07,224.8600006103516
733151,COST,2018-12-10,222.66000366210935
733152,COST,2018-12-11,226.5
733153,COST,2018-12-12,227.8000030517578
733154,COST,2018-12-13,226.50999450683597
733155,COST,2018-12-14,207.05999755859372
733156,COST,2018-12-17,202.22999572753903
733157,COST,2018-12-18,202.9900054931641
733158,COST,2018-12-19,201.41000366210935
733159,COST,2018-12-20,197.1300048828125
733160,COST,2018-12-21,194.5200042724609
733161,COST,2018-12-24,189.9900054931641
733162,COST,2018-12-26,198.6300048828125
733163,COST,2018-12-27,201.0800018310547
733164,COST,2018-12-28,202.0399932861328
733165,COST,2018-12-31,203.7100067138672
733166,COST,2019-01-02,204.75999450683597
733167,COST,2019-01-03,200.4199981689453
733168,COST,2019-01-04,206.2400054931641
733169,COST,2019-01-07,207.0
733170,COST,2019-01-08,208.5500030517578
733171,COST,2019-01-09,209.8999938964844
733172,COST,2019-01-10,210.63999938964844
733173,COST,2019-01-11,210.50999450683597
733174,COST,2019-01-14,209.0
733175,COST,2019-01-15,211.02999877929688
733176,COST,2019-01-16,210.17999267578125
733177,COST,2019-01-17,211.4600067138672
733178,COST,2019-01-18,213.58999633789065
733179,COST,2019-01-22,212.3999938964844
733180,COST,2019-01-23,212.08999633789065
733181,COST,2019-01-24,210.30999755859372
733182,COST,2019-01-25,209.07000732421875
733183,COST,2019-01-28,210.7700042724609
733184,COST,2019-01-29,210.30999755859372
733185,COST,2019-01-30,211.3500061035156
733186,COST,2019-01-31,214.6300048828125
733187,COST,2019-02-01,210.2700042724609
733188,COST,2019-02-04,211.17999267578125
733189,COST,2019-02-05,211.6100006103516
733190,COST,2019-02-06,211.6000061035156
733191,COST,2019-02-07,209.0500030517578
733192,COST,2019-02-08,207.75
733193,COST,2019-02-11,208.72000122070312
733194,COST,2019-02-12,211.8999938964844
733195,COST,2019-02-13,212.8000030517578
733196,COST,2019-02-14,213.83999633789065
733197,COST,2019-02-15,216.47000122070312
733198,COST,2019-02-19,218.1199951171875
733199,COST,2019-02-20,217.1100006103516
733200,COST,2019-02-21,215.22999572753903
733201,COST,2019-02-22,216.2899932861328
733202,COST,2019-02-25,217.0500030517578
733203,COST,2019-02-26,217.6100006103516
733204,COST,2019-02-27,218.0500030517578
733205,COST,2019-02-28,218.7400054931641
733206,COST,2019-03-01,219.44000244140625
733207,COST,2019-03-04,218.41000366210935
733208,COST,2019-03-05,219.82000732421875
733209,COST,2019-03-06,219.22999572753903
733210,COST,2019-03-07,216.7899932861328
733211,COST,2019-03-08,227.82000732421875
733212,COST,2019-03-11,229.69000244140625
733213,COST,2019-03-12,232.9600067138672
733214,COST,2019-03-13,236.3800048828125
733215,COST,2019-03-14,233.83999633789065
733216,COST,2019-03-15,233.6000061035156
733217,COST,2019-03-18,236.58999633789065
733218,COST,2019-03-19,237.0500030517578
733219,COST,2019-03-20,236.97999572753903
733220,COST,2019-03-21,239.5399932861328
733221,COST,2019-03-22,237.55999755859372
733222,COST,2019-03-25,236.97000122070312
733223,COST,2019-03-26,239.07000732421875
733224,COST,2019-03-27,239.41000366210935
733225,COST,2019-03-28,241.22000122070312
733226,COST,2019-03-29,242.13999938964844
733227,COST,2019-04-01,244.19000244140625
733228,COST,2019-04-02,240.5
733229,COST,2019-04-03,242.47999572753903
733230,COST,2019-04-04,244.3999938964844
733231,COST,2019-04-05,245.8699951171875
733232,COST,2019-04-08,246.5200042724609
733233,COST,2019-04-09,244.91000366210935
733234,COST,2019-04-10,245.6100006103516
733235,COST,2019-04-11,241.2400054931641
733236,COST,2019-04-12,241.9499969482422
733237,COST,2019-04-15,246.3300018310547
733238,COST,2019-04-16,245.33999633789065
733239,COST,2019-04-17,245.55999755859372
733240,COST,2019-04-18,245.80999755859372
733241,COST,2019-04-22,243.4199981689453
733242,COST,2019-04-23,245.5800018310547
733243,COST,2019-04-24,247.9600067138672
733244,COST,2019-04-25,245.6000061035156
733245,COST,2019-04-26,243.82000732421875
733246,COST,2019-04-29,244.27999877929688
733247,COST,2019-04-30,245.52999877929688
733248,COST,2019-05-01,241.58999633789065
733249,COST,2019-05-02,242.69000244140625
733250,COST,2019-05-03,244.6199951171875
733251,COST,2019-05-06,244.22999572753903
733252,COST,2019-05-07,240.17999267578125
733253,COST,2019-05-08,241.33999633789065
733254,COST,2019-05-09,243.47000122070312
733255,COST,2019-05-10,247.0200042724609
733256,COST,2019-05-13,241.9199981689453
733257,COST,2019-05-14,242.72999572753903
733258,COST,2019-05-15,244.6699981689453
733259,COST,2019-05-16,247.44000244140625
733260,COST,2019-05-17,248.3500061035156
733261,COST,2019-05-20,248.8999938964844
733262,COST,2019-05-21,249.92999267578125
733263,COST,2019-05-22,249.50999450683597
733264,COST,2019-05-23,248.52999877929688
733265,COST,2019-05-24,247.3000030517578
733266,COST,2019-05-28,246.30999755859372
733267,COST,2019-05-29,240.69000244140625
733268,COST,2019-05-30,241.5399932861328
733269,COST,2019-05-31,239.5800018310547
733270,COST,2019-06-03,241.07000732421875
733271,COST,2019-06-04,245.6100006103516
733272,COST,2019-06-05,247.9600067138672
733273,COST,2019-06-06,251.2100067138672
733274,COST,2019-06-07,256.010009765625
733275,COST,2019-06-10,256.8500061035156
733276,COST,2019-06-11,257.1099853515625
733277,COST,2019-06-12,257.2300109863281
733278,COST,2019-06-13,259.7099914550781
733279,COST,2019-06-14,260.1499938964844
733280,COST,2019-06-17,261.42999267578125
733281,COST,2019-06-18,262.739990234375
733282,COST,2019-06-19,263.6600036621094
733283,COST,2019-06-20,267.3500061035156
733284,COST,2019-06-21,266.1300048828125
733285,COST,2019-06-24,266.7699890136719
733286,COST,2019-06-25,266.3599853515625
733287,COST,2019-06-26,264.4100036621094
733288,COST,2019-06-27,265.5799865722656
733289,COST,2019-06-28,264.260009765625
733290,COST,2019-07-01,263.54998779296875
733291,COST,2019-07-02,265.4700012207031
733292,COST,2019-07-03,269.1400146484375
733293,COST,2019-07-05,268.25
733294,COST,2019-07-08,269.3999938964844
733295,COST,2019-07-09,269.9700012207031
733296,COST,2019-07-10,271.4200134277344
733297,COST,2019-07-11,276.5400085449219
733298,COST,2019-07-12,279.44000244140625
733299,COST,2019-07-15,280.5799865722656
733300,COST,2019-07-16,280.6499938964844
733301,COST,2019-07-17,281.5599975585937
733302,COST,2019-07-18,282.9100036621094
733303,COST,2019-07-19,281.510009765625
733304,COST,2019-07-22,280.1700134277344
733305,COST,2019-07-23,280.1000061035156
733306,COST,2019-07-24,280.8299865722656
733307,COST,2019-07-25,279.79998779296875
733308,COST,2019-07-26,281.3699951171875
733309,COST,2019-07-29,280.1300048828125
733310,COST,2019-07-30,279.5
733311,COST,2019-07-31,275.6300048828125
733312,COST,2019-08-01,274.57000732421875
733313,COST,2019-08-02,272.5
733314,COST,2019-08-05,265.1000061035156
733315,COST,2019-08-06,269.3099975585937
733316,COST,2019-08-07,274.29998779296875
733317,COST,2019-08-08,274.79998779296875
733318,COST,2019-08-09,273.94000244140625
733319,COST,2019-08-12,271.3099975585937
733320,COST,2019-08-13,276.260009765625
733321,COST,2019-08-14,268.1499938964844
733322,COST,2019-08-15,271.5199890136719
733323,COST,2019-08-16,274.1000061035156
733324,COST,2019-08-19,275.6099853515625
733325,COST,2019-08-20,272.9700012207031
733326,COST,2019-08-21,275.67999267578125
733327,COST,2019-08-22,279.9200134277344
733328,COST,2019-08-23,274.010009765625
733329,COST,2019-08-26,278.4599914550781
733330,COST,2019-08-27,292.3800048828125
733331,COST,2019-08-28,294.489990234375
733332,COST,2019-08-29,296.57000732421875
733333,COST,2019-08-30,294.760009765625
733334,COST,2019-09-03,292.04998779296875
733335,COST,2019-09-04,296.1199951171875
733336,COST,2019-09-05,296.9700012207031
733337,COST,2019-09-06,303.760009765625
733338,COST,2019-09-09,299.0
733339,COST,2019-09-10,297.0
733340,COST,2019-09-11,290.69000244140625
733341,COST,2019-09-12,289.8900146484375
733342,COST,2019-09-13,291.8999938964844
733343,COST,2019-09-16,288.69000244140625
733344,COST,2019-09-17,291.4100036621094
733345,COST,2019-09-18,292.42999267578125
733346,COST,2019-09-19,287.8299865722656
733347,COST,2019-09-20,286.3599853515625
733348,COST,2019-09-23,287.57000732421875
733349,COST,2019-09-24,287.9100036621094
733350,COST,2019-09-25,288.510009765625
733351,COST,2019-09-26,288.260009765625
733352,COST,2019-09-27,285.95001220703125
733353,COST,2019-09-30,288.1099853515625
733354,COST,2019-10-01,283.92999267578125
733355,COST,2019-10-02,285.1099853515625
733356,COST,2019-10-03,289.0
733357,COST,2019-10-04,291.6700134277344
733358,COST,2019-10-07,293.4100036621094
733359,COST,2019-10-08,291.8900146484375
733360,COST,2019-10-09,296.8999938964844
733361,COST,2019-10-10,297.1400146484375
733362,COST,2019-10-11,297.6000061035156
733363,COST,2019-10-14,297.5199890136719
733364,COST,2019-10-15,298.3900146484375
733365,COST,2019-10-16,298.7799987792969
733366,COST,2019-10-17,302.3999938964844
733367,COST,2019-10-18,302.8599853515625
733368,COST,2019-10-21,301.0799865722656
733369,COST,2019-10-22,299.9700012207031
733370,COST,2019-10-23,297.32000732421875
733371,COST,2019-10-24,297.04998779296875
733372,COST,2019-10-25,296.5
733373,COST,2019-10-28,298.94000244140625
733374,COST,2019-10-29,295.8599853515625
733375,COST,2019-10-30,299.8399963378906
733376,COST,2019-10-31,297.1099853515625
733377,COST,2019-11-01,296.0899963378906
733378,COST,2019-11-04,296.82000732421875
733379,COST,2019-11-05,299.17999267578125
733380,COST,2019-11-06,301.57000732421875
733381,COST,2019-11-07,305.2099914550781
733382,COST,2019-11-08,302.6199951171875
733383,COST,2019-11-11,300.8399963378906
733384,COST,2019-11-12,300.5
733385,COST,2019-11-13,302.8999938964844
733386,COST,2019-11-14,304.5899963378906
733387,COST,2019-11-15,303.6600036621094
733388,COST,2019-11-18,304.5400085449219
733389,COST,2019-11-19,302.239990234375
733390,COST,2019-11-20,300.57000732421875
733391,COST,2019-11-21,300.2699890136719
733392,COST,2019-11-22,299.3099975585937
733393,COST,2019-11-25,299.04998779296875
733394,COST,2019-11-26,301.239990234375
733395,COST,2019-11-27,300.760009765625
733396,COST,2019-11-29,299.8099975585937
733397,COST,2019-12-02,297.3900146484375
733398,COST,2019-12-03,295.6700134277344
733399,COST,2019-12-04,296.5199890136719
733400,COST,2019-12-05,293.1000061035156
733401,COST,2019-12-06,294.95001220703125
733402,COST,2019-12-09,295.1600036621094
733403,COST,2019-12-10,295.7799987792969
733404,COST,2019-12-11,295.29998779296875
733405,COST,2019-12-12,297.3399963378906
733406,COST,2019-12-13,291.8699951171875
733407,COST,2019-12-16,293.5
733408,COST,2019-12-17,295.54998779296875
733409,COST,2019-12-18,291.8699951171875
733410,COST,2019-12-19,293.7099914550781
733411,COST,2019-12-20,294.8299865722656
733412,COST,2019-12-23,293.3099975585937
733413,COST,2019-12-24,294.2300109863281
733414,COST,2019-12-26,295.7300109863281
733415,COST,2019-12-27,294.1099853515625
733416,COST,2019-12-30,295.1400146484375
733417,COST,2019-12-31,293.9200134277344
733418,COST,2020-01-02,291.489990234375
733419,COST,2020-01-03,291.7300109863281
733420,COST,2020-01-06,291.8099975585937
733421,COST,2020-01-07,291.3500061035156
733422,COST,2020-01-08,294.69000244140625
733423,COST,2020-01-09,299.4200134277344
733424,COST,2020-01-10,297.239990234375
733425,COST,2020-01-13,299.8699951171875
733426,COST,2020-01-14,299.75
733427,COST,2020-01-15,300.82000732421875
733428,COST,2020-01-16,303.0299987792969
733429,COST,2020-01-17,304.67999267578125
733430,COST,2020-01-21,313.260009765625
733431,COST,2020-01-22,311.8900146484375
733432,COST,2020-01-23,312.8800048828125
733433,COST,2020-01-24,310.510009765625
733434,COST,2020-01-27,309.45001220703125
733435,COST,2020-01-28,310.8500061035156
733436,COST,2020-01-29,309.5799865722656
733437,COST,2020-01-30,309.4700012207031
733438,COST,2020-01-31,305.5199890136719
733439,COST,2020-02-03,302.0
733440,COST,2020-02-04,304.8999938964844
733441,COST,2020-02-05,308.95001220703125
733442,COST,2020-02-06,310.6099853515625
733443,COST,2020-02-07,313.6300048828125
733444,COST,2020-02-10,313.7900085449219
733445,COST,2020-02-11,310.67999267578125
733446,COST,2020-02-12,315.1199951171875
733447,COST,2020-02-13,318.20001220703125
733448,COST,2020-02-14,318.3099975585937
733449,COST,2020-02-18,322.04998779296875
733450,COST,2020-02-19,323.0199890136719
733451,COST,2020-02-20,324.0799865722656
733452,COST,2020-02-21,321.95001220703125
733453,COST,2020-02-24,313.6199951171875
733454,COST,2020-02-25,304.8699951171875
733455,COST,2020-02-26,305.69000244140625
733456,COST,2020-02-27,293.1300048828125
733457,COST,2020-02-28,281.1400146484375
733458,COST,2020-03-02,309.1400146484375
733459,COST,2020-03-03,302.7300109863281
733460,COST,2020-03-04,320.739990234375
733461,COST,2020-03-05,315.760009765625
733462,COST,2020-03-06,311.3399963378906
733463,COST,2020-03-09,301.9800109863281
733464,COST,2020-03-10,309.3999938964844
733465,COST,2020-03-11,297.42999267578125
733466,COST,2020-03-12,279.8500061035156
733467,COST,2020-03-13,302.2699890136719
733468,COST,2020-03-16,283.17999267578125
733469,COST,2020-03-17,306.989990234375
733470,COST,2020-03-18,307.5
733471,COST,2020-03-19,305.2200012207031
733472,COST,2020-03-20,290.4200134277344
733473,COST,2020-03-23,285.5299987792969
733474,COST,2020-03-24,284.94000244140625
733475,COST,2020-03-25,280.8599853515625
733476,COST,2020-03-26,292.29998779296875
733477,COST,2020-03-27,284.3299865722656
733478,COST,2020-03-30,291.1199951171875
733479,COST,2020-03-31,285.1300048828125
733480,COST,2020-04-01,286.7799987792969
733481,COST,2020-04-02,291.4800109863281
733482,COST,2020-04-03,288.6499938964844
733483,COST,2020-04-06,305.1199951171875
733484,COST,2020-04-07,303.6300048828125
733485,COST,2020-04-08,305.9700012207031
733486,COST,2020-04-09,300.010009765625
733487,COST,2020-04-13,299.6199951171875
733488,COST,2020-04-14,314.1400146484375
733489,COST,2020-04-15,310.2699890136719
733490,COST,2020-04-16,321.5599975585937
733491,COST,2020-04-17,317.9200134277344
733492,COST,2020-04-20,312.0799865722656
733493,COST,2020-04-21,301.3299865722656
733494,COST,2020-04-22,309.4200134277344
733495,COST,2020-04-23,305.3999938964844
733496,COST,2020-04-24,310.54998779296875
733497,COST,2020-04-27,308.7799987792969
733498,COST,2020-04-28,304.95001220703125
733499,COST,2020-04-29,307.0899963378906
733500,COST,2020-04-30,303.0
733501,COST,2020-05-01,301.9200134277344
733502,COST,2020-05-04,304.489990234375
733503,COST,2020-05-05,307.9200134277344
733504,COST,2020-05-06,308.8900146484375
733505,COST,2020-05-07,305.0
733506,COST,2020-05-08,305.94000244140625
733507,COST,2020-05-11,310.3299865722656
733508,COST,2020-05-12,304.8399963378906
733509,COST,2020-05-13,302.1400146484375
733510,COST,2020-05-14,299.739990234375
733511,COST,2020-05-15,299.2099914550781
733512,COST,2020-05-18,302.760009765625
733513,COST,2020-05-19,304.6300048828125
733514,COST,2020-05-20,304.9100036621094
733515,COST,2020-05-21,301.9700012207031
733516,COST,2020-05-22,302.42999267578125
733517,COST,2020-05-26,304.79998779296875
733518,COST,2020-05-27,306.010009765625
733519,COST,2020-05-28,309.5599975585937
733520,COST,2020-05-29,308.4700012207031
733521,COST,2020-06-01,308.2900085449219
733522,COST,2020-06-02,307.0899963378906
733523,COST,2020-06-03,306.6400146484375
733524,COST,2020-06-04,310.75
733525,COST,2020-06-05,312.0400085449219
733526,COST,2020-06-08,307.19000244140625
733527,COST,2020-06-09,305.54998779296875
733528,COST,2020-06-10,307.3299865722656
733529,COST,2020-06-11,300.8299865722656
733530,COST,2020-06-12,298.70001220703125
733531,COST,2020-06-15,297.17999267578125
733532,COST,2020-06-16,301.3599853515625
733533,COST,2020-06-17,299.6099853515625
733534,COST,2020-06-18,299.57000732421875
733535,COST,2020-06-19,299.8999938964844
733536,COST,2020-06-22,300.45001220703125
733537,COST,2020-06-23,301.2900085449219
733538,COST,2020-06-24,298.0199890136719
733539,COST,2020-06-25,300.5299987792969
733540,COST,2020-06-26,296.5599975585937
733541,COST,2020-06-29,301.5899963378906
733542,COST,2020-06-30,303.2099914550781
733543,COST,2020-07-01,304.75
733544,COST,2020-07-02,305.739990234375
733545,COST,2020-07-06,311.489990234375
733546,COST,2020-07-07,316.2300109863281
733547,COST,2020-07-08,316.32000732421875
733548,COST,2020-07-09,325.5400085449219
733549,COST,2020-07-10,326.2300109863281
733550,COST,2020-07-13,322.9200134277344
733551,COST,2020-07-14,328.0
733552,COST,2020-07-15,326.70001220703125
733553,COST,2020-07-16,326.2699890136719
733554,COST,2020-07-17,324.7900085449219
733555,COST,2020-07-20,326.510009765625
733556,COST,2020-07-21,327.739990234375
733557,COST,2020-07-22,328.29998779296875
733558,COST,2020-07-23,326.1099853515625
733559,COST,2020-07-24,325.7799987792969
733560,COST,2020-07-27,327.6000061035156
733561,COST,2020-07-28,327.57000732421875
733562,COST,2020-07-29,326.1400146484375
733563,COST,2020-07-30,324.82000732421875
733564,COST,2020-07-31,325.5299987792969
733565,COST,2020-08-03,329.32000732421875
733566,COST,2020-08-04,339.7900085449219
733567,COST,2020-08-05,339.9700012207031
733568,COST,2020-08-06,343.3099975585937
733569,COST,2020-08-07,340.9100036621094
733570,COST,2020-08-10,340.0
733571,COST,2020-08-11,332.42999267578125
733572,COST,2020-08-12,336.760009765625
733573,COST,2020-08-13,335.70001220703125
733574,COST,2020-08-14,336.2799987792969
733575,COST,2020-08-17,339.9599914550781
733576,COST,2020-08-18,340.75
733577,COST,2020-08-19,340.8999938964844
733578,COST,2020-08-20,340.8699951171875
733579,COST,2020-08-21,344.6099853515625
733580,COST,2020-08-24,344.1300048828125
733581,COST,2020-08-25,344.7099914550781
733582,COST,2020-08-26,344.2699890136719
733583,COST,2020-08-27,346.3599853515625
733584,COST,2020-08-28,348.3699951171875
733585,COST,2020-08-31,347.6600036621094
733586,COST,2020-09-01,351.3800048828125
733587,COST,2020-09-02,358.8599853515625
733588,COST,2020-09-03,348.29998779296875
733589,COST,2020-09-04,346.57000732421875
733590,COST,2020-09-08,338.8599853515625
733591,COST,2020-09-09,346.42999267578125
733592,COST,2020-09-10,339.5299987792969
733593,COST,2020-09-11,339.1300048828125
733594,COST,2020-09-14,342.9200134277344
733595,COST,2020-09-15,343.9100036621094
733596,COST,2020-09-16,343.7300109863281
733597,COST,2020-09-17,338.8800048828125
733598,COST,2020-09-18,335.9599914550781
733599,COST,2020-09-21,339.57000732421875
733600,COST,2020-09-22,344.45001220703125
733601,COST,2020-09-23,344.6300048828125
733602,COST,2020-09-24,347.0
733603,COST,2020-09-25,342.5799865722656
733604,COST,2020-09-28,349.6199951171875
733605,COST,2020-09-29,352.1400146484375
733606,COST,2020-09-30,355.0
733607,COST,2020-10-01,358.4599914550781
733608,COST,2020-10-02,355.010009765625
733609,COST,2020-10-05,358.5799865722656
733610,COST,2020-10-06,358.3500061035156
733611,COST,2020-10-07,363.0199890136719
733612,COST,2020-10-08,365.0899963378906
733613,COST,2020-10-09,369.4599914550781
733614,COST,2020-10-12,376.4800109863281
733615,COST,2020-10-13,380.6799926757813
733616,COST,2020-10-14,378.3399963378906
733617,COST,2020-10-15,376.5799865722656
733618,COST,2020-10-16,381.5400085449219
733619,COST,2020-10-19,375.55999755859375
733620,COST,2020-10-20,378.30999755859375
733621,COST,2020-10-21,377.8200073242188
733622,COST,2020-10-22,375.75
733623,COST,2020-10-23,374.6000061035156
733624,COST,2020-10-26,370.7099914550781
733625,COST,2020-10-27,372.7200012207031
733626,COST,2020-10-28,364.9599914550781
733627,COST,2020-10-29,364.8599853515625
733628,COST,2020-10-30,357.6199951171875
733629,COST,2020-11-02,364.3900146484375
733630,COST,2020-11-03,371.9599914550781
733631,COST,2020-11-04,376.1700134277344
733632,COST,2020-11-05,385.2300109863281
733633,COST,2020-11-06,385.6600036621094
733634,COST,2020-11-09,365.0
733635,COST,2020-11-10,366.6199951171875
733636,COST,2020-11-11,372.9200134277344
733637,COST,2020-11-12,375.7099914550781
733638,COST,2020-11-13,378.8399963378906
733639,COST,2020-11-16,379.7900085449219
733640,COST,2020-11-17,381.9200134277344
733641,COST,2020-11-18,382.2300109863281
733642,COST,2020-11-19,383.5400085449219
733643,COST,2020-11-20,381.1199951171875
733644,COST,2020-11-23,381.7099914550781
733645,COST,2020-11-24,384.2200012207031
733646,COST,2020-11-25,387.75
733647,COST,2020-11-27,388.3900146484375
733648,COST,2020-11-30,391.7699890136719
733649,COST,2020-12-01,387.55999755859375
733650,COST,2020-12-02,383.5
733651,COST,2020-12-03,374.0499877929688
733652,COST,2020-12-04,373.4299926757813
733653,COST,2020-12-07,373.3299865722656
733654,COST,2020-12-08,377.6000061035156
733655,COST,2020-12-09,374.2900085449219
733656,COST,2020-12-10,372.7900085449219
733657,COST,2020-12-11,375.1000061035156
733658,COST,2020-12-14,374.3800048828125
733659,COST,2020-12-15,371.8800048828125
733660,COST,2020-12-16,369.4400024414063
733661,COST,2020-12-17,370.2900085449219
733662,COST,2020-12-18,367.0
733663,COST,2020-12-21,364.9700012207031
733664,COST,2020-12-22,362.0299987792969
733665,COST,2020-12-23,361.8900146484375
733666,COST,2020-12-24,364.5799865722656
733667,COST,2020-12-28,371.05999755859375
733668,COST,2020-12-29,372.7200012207031
733669,COST,2020-12-30,374.4500122070313
733670,COST,2020-12-31,376.7799987792969
733671,COST,2021-01-04,380.1499938964844
733672,COST,2021-01-05,375.739990234375
733673,COST,2021-01-06,370.0199890136719
733674,COST,2021-01-07,367.9200134277344
733675,COST,2021-01-08,369.9400024414063
733676,COST,2021-01-11,364.010009765625
733677,COST,2021-01-12,364.2000122070313
733678,COST,2021-01-13,366.9500122070313
733679,COST,2021-01-14,362.3500061035156
733680,COST,2021-01-15,362.1600036621094
733681,COST,2021-01-19,354.4700012207031
733682,COST,2021-01-20,361.2999877929688
733683,COST,2021-01-21,362.7999877929688
733684,COST,2021-01-22,362.2999877929688
733685,COST,2021-01-25,361.8800048828125
733686,COST,2021-01-26,364.9800109863281
733687,COST,2021-01-27,356.3900146484375
733688,COST,2021-01-28,357.0599975585937
733689,COST,2021-01-29,352.42999267578125
733690,COST,2021-02-01,350.5199890136719
733691,COST,2021-02-02,355.5799865722656
733692,COST,2021-02-03,355.2099914550781
733693,COST,2021-02-04,355.8500061035156
733694,COST,2021-02-05,355.1700134277344
733695,COST,2021-02-08,359.8299865722656
733696,COST,2021-02-09,359.5599975585937
733697,COST,2021-02-10,356.1199951171875
733698,COST,2021-02-11,352.20001220703125
733699,COST,2021-02-12,352.75
733700,COST,2021-02-16,354.0
733701,COST,2021-02-17,358.0400085449219
733702,COST,2021-02-18,356.9200134277344
733703,COST,2021-02-19,354.7699890136719
733704,COST,2021-02-22,350.2099914550781
733705,COST,2021-02-23,342.1499938964844
733706,COST,2021-02-24,340.70001220703125
733707,COST,2021-02-25,333.8999938964844
733708,COST,2021-02-26,331.0
733709,COST,2021-03-01,331.7699890136719
733710,COST,2021-03-02,328.4599914550781
733711,COST,2021-03-03,323.9200134277344
733712,COST,2021-03-04,319.0400085449219
733713,COST,2021-03-05,317.32000732421875
733714,COST,2021-03-08,311.4200134277344
733715,COST,2021-03-09,318.7799987792969
733716,COST,2021-03-10,323.8299865722656
733717,COST,2021-03-11,328.6499938964844
733718,COST,2021-03-12,331.1400146484375
733719,COST,2021-03-15,330.510009765625
733720,COST,2021-03-16,327.25
733721,COST,2021-03-17,329.19000244140625
733722,COST,2021-03-18,322.9800109863281
733723,COST,2021-03-19,328.9100036621094
733724,COST,2021-03-22,334.489990234375
733725,COST,2021-03-23,340.3399963378906
733726,COST,2021-03-24,338.0400085449219
733727,COST,2021-03-25,346.3399963378906
733728,COST,2021-03-26,352.0199890136719
733729,COST,2021-03-29,356.1499938964844
733730,COST,2021-03-30,349.75
733731,COST,2021-03-31,352.4800109863281
733732,COST,2021-04-01,354.94000244140625
733733,COST,2021-04-05,360.8200073242188
733734,COST,2021-04-06,360.1199951171875
733735,COST,2021-04-07,358.8099975585937
733736,COST,2021-04-08,361.2200012207031
733737,COST,2021-04-09,363.2099914550781
733738,COST,2021-04-12,364.80999755859375
733739,COST,2021-04-13,365.2099914550781
733740,COST,2021-04-14,363.1700134277344
733741,COST,2021-04-15,368.7999877929688
733742,COST,2021-04-16,370.7200012207031
733743,COST,2021-04-19,369.5499877929688
733744,COST,2021-04-20,371.7300109863281
733745,COST,2021-04-21,374.0899963378906
733746,COST,2021-04-22,371.260009765625
733747,COST,2021-04-23,373.2799987792969
733748,COST,2021-04-26,368.5199890136719
733749,COST,2021-04-27,370.2099914550781
733750,COST,2021-04-28,369.5899963378906
733751,COST,2021-04-29,373.5400085449219
733752,COST,2021-04-30,372.0899963378906
733753,COST,2021-05-03,379.3200073242188
733754,COST,2021-05-04,375.2900085449219
733755,COST,2021-05-05,372.5
733756,COST,2021-05-06,382.760009765625
733757,COST,2021-05-07,384.3200073242188
733758,COST,2021-05-10,381.4800109863281
733759,COST,2021-05-11,378.1799926757813
733760,COST,2021-05-12,372.2000122070313
733761,COST,2021-05-13,379.5299987792969
733762,COST,2021-05-14,384.4200134277344
733763,COST,2021-05-17,383.9599914550781
733764,COST,2021-05-18,382.80999755859375
733765,COST,2021-05-19,379.6600036621094
733766,COST,2021-05-20,383.5799865722656
733767,COST,2021-05-21,380.7200012207031
733768,COST,2021-05-24,383.4500122070313
733769,COST,2021-05-25,385.3800048828125
733770,COST,2021-05-26,385.6199951171875
733771,COST,2021-05-27,387.5
733772,COST,2021-05-28,378.2699890136719
733773,COST,2021-06-01,378.2300109863281
733774,COST,2021-06-02,380.5899963378906
733775,COST,2021-06-03,383.8699951171875
733776,COST,2021-06-04,387.5199890136719
733777,COST,2021-06-07,380.3999938964844
733778,COST,2021-06-08,379.7000122070313
733779,COST,2021-06-09,379.9599914550781
733780,COST,2021-06-10,383.010009765625
733781,COST,2021-06-11,381.8299865722656
733782,COST,2021-06-14,383.760009765625
733783,COST,2021-06-15,383.9100036621094
733784,COST,2021-06-16,379.4100036621094
733785,COST,2021-06-17,384.75
733786,COST,2021-06-18,380.8800048828125
733787,COST,2021-06-21,386.7999877929688
733788,COST,2021-06-22,392.1799926757813
733789,COST,2021-06-23,391.9700012207031
733790,COST,2021-06-24,392.0700073242188
733791,COST,2021-06-25,394.510009765625
733792,COST,2021-06-28,396.5400085449219
733793,COST,2021-06-29,398.7900085449219
733794,COST,2021-06-30,395.6700134277344
733795,COST,2021-07-01,394.5299987792969
733796,COST,2021-07-02,398.9400024414063
733797,COST,2021-07-06,398.8599853515625
733798,COST,2021-07-07,404.6799926757813
733799,COST,2021-07-08,407.1499938964844
733800,COST,2021-07-09,412.3699951171875
733801,COST,2021-07-12,407.8800048828125
733802,COST,2021-07-13,407.05999755859375
733803,COST,2021-07-14,409.9500122070313
733804,COST,2021-07-15,411.8200073242188
733805,COST,2021-07-16,410.3699951171875
733806,COST,2021-07-19,414.1499938964844
733807,COST,2021-07-20,416.239990234375
733808,COST,2021-07-21,415.010009765625
733809,COST,2021-07-22,417.5400085449219
733810,COST,2021-07-23,423.4299926757813
733811,COST,2021-07-26,423.2300109863281
733812,COST,2021-07-27,424.3399963378906
733813,COST,2021-07-28,422.2200012207031
733814,COST,2021-07-29,425.2799987792969
733815,COST,2021-07-30,429.7200012207031
733816,COST,2021-08-02,428.9200134277344
733817,COST,2021-08-03,435.0700073242188
733818,COST,2021-08-04,435.0400085449219
733819,COST,2021-08-05,443.1900024414063
733820,COST,2021-08-06,439.6300048828125
733821,COST,2021-08-09,440.4700012207031
733822,COST,2021-08-10,443.0299987792969
733823,COST,2021-08-11,444.2999877929688
733824,COST,2021-08-12,445.3599853515625
733825,COST,2021-08-13,447.8200073242188
733826,COST,2021-08-16,452.8599853515625
733827,COST,2021-08-17,452.3399963378906
733828,COST,2021-08-18,446.2099914550781
733829,COST,2021-08-19,454.260009765625
733830,COST,2021-08-20,458.989990234375
733831,COST,2021-08-23,454.9299926757813
733832,COST,2021-08-24,451.7900085449219
733833,COST,2021-08-25,451.2300109863281
733834,COST,2021-08-26,449.30999755859375
733835,COST,2021-08-27,450.3399963378906
733836,COST,2021-08-30,455.9299926757813
733837,COST,2021-08-31,455.489990234375
733838,COST,2021-09-01,456.5199890136719
733839,COST,2021-09-02,460.9700012207031
733840,COST,2021-09-03,462.5499877929688
733841,COST,2021-09-07,459.6000061035156
733842,COST,2021-09-08,465.7000122070313
733843,COST,2021-09-09,465.9400024414063
733844,COST,2021-09-10,465.1600036621094
733845,COST,2021-09-13,459.6600036621094
733846,COST,2021-09-14,458.4100036621094
733847,COST,2021-09-15,460.7300109863281
733848,COST,2021-09-16,463.30999755859375
733849,COST,2021-09-17,459.510009765625
733850,COST,2021-09-20,451.1400146484375
733851,COST,2021-09-21,452.1099853515625
733852,COST,2021-09-22,452.3299865722656
733853,COST,2021-09-23,452.7799987792969
733854,COST,2021-09-24,467.75
733855,COST,2021-09-27,460.55999755859375
733856,COST,2021-09-28,447.3500061035156
733857,COST,2021-09-29,451.7900085449219
733858,COST,2021-09-30,449.3500061035156
733859,COST,2021-10-01,448.3299865722656
733860,COST,2021-10-04,440.1400146484375
733861,COST,2021-10-05,446.239990234375
733862,COST,2021-10-06,449.3399963378906
733863,COST,2021-10-07,452.8699951171875
733864,COST,2021-10-08,451.8500061035156
733865,COST,2021-10-11,449.7000122070313
733866,COST,2021-10-12,446.8699951171875
733867,COST,2021-10-13,445.2999877929688
733868,COST,2021-10-14,450.6600036621094
733869,COST,2021-10-15,452.3900146484375
733870,COST,2021-10-18,461.9500122070313
733871,COST,2021-10-19,467.0799865722656
733872,COST,2021-10-20,469.7699890136719
733873,COST,2021-10-21,477.2300109863281
733874,COST,2021-10-22,481.989990234375
733875,COST,2021-10-25,490.1000061035156
733876,COST,2021-10-26,485.5299987792969
733877,COST,2021-10-27,489.1099853515625
733878,COST,2021-10-28,490.5299987792969
733879,COST,2021-10-29,491.5400085449219
733880,COST,2021-11-01,491.8699951171875
733881,COST,2021-11-02,496.989990234375
733882,COST,2021-11-03,502.3299865722656
733883,COST,2021-11-04,515.6199951171875
733884,COST,2021-11-05,513.1199951171875
733885,COST,2021-11-08,503.80999755859375
733886,COST,2021-11-09,508.7099914550781
733887,COST,2021-11-10,505.510009765625
733888,COST,2021-11-11,512.1799926757812
733889,COST,2021-11-12,517.1699829101562
733890,COST,2021-11-15,519.8900146484375
733891,COST,2021-11-16,526.719970703125
733892,COST,2021-11-17,526.2899780273438
733893,COST,2021-11-18,529.3699951171875
733894,COST,2021-11-19,533.7899780273438
733895,COST,2021-11-22,539.6500244140625
733896,COST,2021-11-23,545.260009765625
733897,COST,2021-11-24,549.72998046875
733898,COST,2021-11-26,546.1300048828125
733899,COST,2021-11-29,554.8800048828125
733900,COST,2021-11-30,539.3800048828125
733901,COST,2021-12-01,529.8400268554688
733902,COST,2021-12-02,525.510009765625
733903,COST,2021-12-03,528.9299926757812
733904,COST,2021-12-06,533.2000122070312
733905,COST,2021-12-07,542.02001953125
733906,COST,2021-12-08,530.1099853515625
733907,COST,2021-12-09,524.3300170898438
733908,COST,2021-12-10,558.8200073242188
733909,COST,2021-12-13,557.219970703125
733910,COST,2021-12-14,545.3400268554688
733911,COST,2021-12-15,565.47998046875
733912,COST,2021-12-16,552.6300048828125
733913,COST,2021-12-17,547.6099853515625
733914,COST,2021-12-20,548.5599975585938
733915,COST,2021-12-21,545.4299926757812
733916,COST,2021-12-22,549.6699829101562
733917,COST,2021-12-23,550.3699951171875
733918,COST,2021-12-27,563.469970703125
733919,COST,2021-12-28,564.6400146484375
733920,COST,2021-12-29,567.77001953125
733921,COST,2021-12-30,563.9099731445312
733922,COST,2021-12-31,567.7000122070312
733923,COST,2022-01-03,566.7100219726562
733924,COST,2022-01-04,564.22998046875
733925,COST,2022-01-05,549.9199829101562
733926,COST,2022-01-06,549.7999877929688
733927,COST,2022-01-07,536.1799926757812
733928,COST,2022-01-10,518.7999877929688
733929,COST,2022-01-11,522.030029296875
733930,COST,2022-01-12,525.7999877929688
733931,COST,2022-01-13,516.8800048828125
733932,COST,2022-01-14,502.989990234375
733933,COST,2022-01-18,488.0700073242188
733934,COST,2022-01-19,490.1600036621094
733935,COST,2022-01-20,482.8200073242188
733936,COST,2022-01-21,481.6099853515625
733937,COST,2022-01-24,488.8999938964844
733938,COST,2022-01-25,477.3200073242188
733939,COST,2022-01-26,483.4700012207031
733940,COST,2022-01-27,482.5199890136719
733941,COST,2022-01-28,492.4299926757813
733942,COST,2022-01-31,505.1300048828125
733943,COST,2022-02-01,508.4100036621094
733944,COST,2022-02-02,522.02001953125
733945,COST,2022-02-03,521.77001953125
733946,COST,2022-02-04,519.77001953125
733947,COST,2022-02-07,515.8900146484375
733948,COST,2022-02-08,521.1500244140625
733949,COST,2022-02-09,528.8300170898438
733950,COST,2022-02-10,518.47998046875
733951,COST,2022-02-11,509.6700134277344
733952,COST,2022-02-14,506.55999755859375
733953,COST,2022-02-15,513.9199829101562
733954,COST,2022-02-16,512.4000244140625
733955,COST,2022-02-17,515.010009765625
733956,COST,2022-02-18,512.6699829101562
733957,COST,2022-02-22,502.1799926757813
733958,COST,2022-02-23,495.260009765625
733959,COST,2022-02-24,505.5799865722656
733960,COST,2022-02-25,517.489990234375
733961,COST,2022-02-28,519.25
733962,COST,2022-03-01,522.9299926757812
733963,COST,2022-03-02,528.0
733964,COST,2022-03-03,533.0499877929688
733965,COST,2022-03-04,525.5
733966,COST,2022-03-07,528.52001953125
733967,COST,2022-03-08,523.3599853515625
733968,COST,2022-03-09,527.6500244140625
733969,COST,2022-03-10,532.719970703125
733970,COST,2022-03-11,527.4199829101562
733971,COST,2022-03-14,525.9500122070312
733972,COST,2022-03-15,542.3200073242188
733973,COST,2022-03-16,543.3900146484375
733974,COST,2022-03-17,552.7899780273438
733975,COST,2022-03-18,561.3499755859375
733976,COST,2022-03-21,555.530029296875
733977,COST,2022-03-22,559.4199829101562
733978,COST,2022-03-23,554.02001953125
733979,COST,2022-03-24,558.1099853515625
733980,COST,2022-03-25,555.7100219726562
733981,COST,2022-03-28,565.2100219726562
733982,COST,2022-03-29,569.97998046875
733983,COST,2022-03-30,576.469970703125
733984,COST,2022-03-31,575.8499755859375
733985,COST,2022-04-01,575.5700073242188
733986,COST,2022-04-04,575.1300048828125
733987,COST,2022-04-05,575.3200073242188
733988,COST,2022-04-06,584.7899780273438
733989,COST,2022-04-07,608.0499877929688
733990,COST,2022-04-08,600.0399780273438
733991,COST,2022-04-11,584.6699829101562
733992,COST,2022-04-12,581.3599853515625
733993,COST,2022-04-13,591.0900268554688
733994,COST,2022-04-14,590.3900146484375
733995,COST,2022-04-18,582.1199951171875
733996,COST,2022-04-19,594.2999877929688
733997,COST,2022-04-20,603.530029296875
733998,COST,2022-04-21,591.739990234375
733999,COST,2022-04-22,571.7000122070312
734000,COST,2022-04-25,568.2100219726562
734001,COST,2022-04-26,553.760009765625
734002,COST,2022-04-27,554.0800170898438
734003,COST,2022-04-28,562.0
734004,COST,2022-04-29,531.719970703125
734005,COST,2022-05-02,528.9500122070312
734006,COST,2022-05-03,528.0800170898438
734007,COST,2022-05-04,544.4299926757812
734008,COST,2022-05-05,517.3200073242188
734009,COST,2022-05-06,503.3599853515625
734010,COST,2022-05-09,498.8299865722656
734011,COST,2022-05-10,501.4599914550781
734012,COST,2022-05-11,489.0799865722656
734013,COST,2022-05-12,486.1799926757813
734014,COST,2022-05-13,497.2699890136719
734015,COST,2022-05-16,494.5299987792969
734016,COST,2022-05-17,490.4700012207031
734017,COST,2022-05-18,429.3999938964844
734018,COST,2022-05-19,422.9299926757813
734019,COST,2022-05-20,416.4299926757813
734020,COST,2022-05-23,429.4800109863281
734021,COST,2022-05-24,437.7099914550781
734022,COST,2022-05-25,440.1099853515625
734023,COST,2022-05-26,464.989990234375
734024,COST,2022-05-27,470.760009765625
734025,COST,2022-05-31,466.2200012207031
734026,COST,2022-06-01,456.989990234375
734027,COST,2022-06-02,487.6099853515625
734028,COST,2022-06-03,476.25
734029,COST,2022-06-06,472.4700012207031
734030,COST,2022-06-07,471.7799987792969
734031,COST,2022-06-08,467.989990234375
734032,COST,2022-06-09,472.0499877929688
734033,COST,2022-06-10,463.30999755859375
734034,COST,2022-06-13,452.25
734035,COST,2022-06-14,454.7999877929688
734036,COST,2022-06-15,458.7900085449219
734037,COST,2022-06-16,451.760009765625
734038,COST,2022-06-17,446.6900024414063
734039,COST,2022-06-21,463.1099853515625
734040,COST,2022-06-22,459.9599914550781
734041,COST,2022-06-23,475.0
734042,COST,2022-06-24,484.3699951171875
734043,COST,2022-06-27,481.75
734044,COST,2022-06-28,468.6099853515625
734045,COST,2022-06-29,469.8399963378906
734046,COST,2022-06-30,479.2799987792969
734047,COST,2022-07-01,485.760009765625
734048,COST,2022-07-05,488.260009765625
734049,COST,2022-07-06,492.6499938964844
734050,COST,2022-07-07,494.9500122070313
734051,COST,2022-07-08,501.5400085449219
734052,COST,2022-07-11,498.8999938964844
734053,COST,2022-07-12,490.5700073242188
734054,COST,2022-07-13,492.2200012207031
734055,COST,2022-07-14,511.9400024414063
734056,COST,2022-07-15,522.9500122070312
734057,COST,2022-07-18,516.2999877929688
734058,COST,2022-07-19,520.22998046875
734059,COST,2022-07-20,524.2000122070312
734060,COST,2022-07-21,529.4600219726562
734061,COST,2022-07-22,529.719970703125
734062,COST,2022-07-25,529.1400146484375
734063,COST,2022-07-26,511.9299926757813
734064,COST,2022-07-27,522.3099975585938
734065,COST,2022-07-28,536.1799926757812
734066,COST,2022-07-29,541.2999877929688
734067,COST,2022-08-01,546.8099975585938
734068,COST,2022-08-02,543.4600219726562
734069,COST,2022-08-03,547.010009765625
734070,COST,2022-08-04,543.280029296875
734071,COST,2022-08-05,540.6699829101562
734072,COST,2022-08-08,541.9000244140625
734073,COST,2022-08-09,535.8200073242188
734074,COST,2022-08-10,539.8200073242188
734075,COST,2022-08-11,532.2000122070312
734076,COST,2022-08-12,537.2100219726562
734077,COST,2022-08-15,545.75
734078,COST,2022-08-16,553.02001953125
734079,COST,2022-08-17,556.3200073242188
734080,COST,2022-08-18,560.9600219726562
734081,COST,2022-08-19,554.530029296875
734082,COST,2022-08-22,545.469970703125
734083,COST,2022-08-23,542.0700073242188
734084,COST,2022-08-24,543.219970703125
734085,COST,2022-08-25,550.77001953125
734086,COST,2022-08-26,531.8200073242188
734087,COST,2022-08-29,531.0599975585938
734088,COST,2022-08-30,524.1400146484375
734089,COST,2022-08-31,522.0999755859375
734090,COST,2022-09-01,529.1699829101562
734091,COST,2022-09-02,519.1099853515625
734092,COST,2022-09-06,518.9000244140625
734093,COST,2022-09-07,529.6400146484375
734094,COST,2022-09-08,529.1199951171875
734095,COST,2022-09-09,536.5800170898438
734096,COST,2022-09-12,539.52001953125
734097,COST,2022-09-13,510.2999877929688
734098,COST,2022-09-14,508.0
734099,COST,2022-09-15,503.5
734100,COST,2022-09-16,504.1400146484375
734101,COST,2022-09-19,506.5700073242188
734102,COST,2022-09-20,499.5199890136719
734103,COST,2022-09-21,493.0700073242188
734104,COST,2022-09-22,487.1700134277344
734105,COST,2022-09-23,466.3999938964844
734106,COST,2022-09-26,480.2999877929688
734107,COST,2022-09-27,478.2999877929688
734108,COST,2022-09-28,488.2900085449219
734109,COST,2022-09-29,478.9800109863281
734110,COST,2022-09-30,472.2699890136719
734111,COST,2022-10-03,477.7300109863281
734112,COST,2022-10-04,486.1300048828125
734113,COST,2022-10-05,480.3200073242188
734114,COST,2022-10-06,482.489990234375
734115,COST,2022-10-07,468.1499938964844
734116,COST,2022-10-10,466.30999755859375
734117,COST,2022-10-11,472.0199890136719
734118,COST,2022-10-12,466.3800048828125
734119,COST,2022-10-13,467.989990234375
734120,COST,2022-10-14,454.6499938964844
734121,COST,2022-10-17,464.1700134277344
734122,COST,2022-10-18,473.2699890136719
734123,COST,2022-10-19,471.4299926757813
734124,COST,2022-10-20,464.6199951171875
734125,COST,2022-10-21,478.1799926757813
734126,COST,2022-10-24,496.9700012207031
734127,COST,2022-10-25,499.05999755859375
734128,COST,2022-10-26,499.4500122070313
734129,COST,2022-10-27,496.5400085449219
734130,COST,2022-10-28,510.8699951171875
734131,COST,2022-10-31,501.5
734132,COST,2022-11-01,499.9599914550781
734133,COST,2022-11-02,483.510009765625
734134,COST,2022-11-03,486.2900085449219
734135,COST,2022-11-04,486.4100036621094
734136,COST,2022-11-07,488.5499877929688
734137,COST,2022-11-08,492.760009765625
734138,COST,2022-11-09,489.9700012207031
734139,COST,2022-11-10,513.1300048828125
734140,COST,2022-11-11,515.469970703125
734141,COST,2022-11-14,509.6799926757813
734142,COST,2022-11-15,526.469970703125
734143,COST,2022-11-16,524.1099853515625
734144,COST,2022-11-17,521.3200073242188
734145,COST,2022-11-18,523.6699829101562
734146,COST,2022-11-21,523.3699951171875
734147,COST,2022-11-22,531.9500122070312
734148,COST,2022-11-23,534.489990234375
734149,COST,2022-11-25,533.6599731445312
734150,COST,2022-11-28,530.9199829101562
734151,COST,2022-11-29,528.9600219726562
734152,COST,2022-11-30,539.25
734153,COST,2022-12-01,503.8599853515625
734154,COST,2022-12-02,494.5299987792969
734155,COST,2022-12-05,488.6600036621094
734156,COST,2022-12-06,481.1600036621094
734157,COST,2022-12-07,481.9700012207031
734158,COST,2022-12-08,481.4200134277344
734159,COST,2022-12-09,483.0199890136719
734160,COST,2022-12-12,487.6799926757813
734161,COST,2022-12-13,488.2000122070313
734162,COST,2022-12-14,483.5199890136719
734163,COST,2022-12-15,463.9100036621094
734164,COST,2022-12-16,461.4500122070313
734165,COST,2022-12-19,458.6300048828125
734166,COST,2022-12-20,457.8200073242188
734167,COST,2022-12-21,462.05999755859375
734168,COST,2022-12-22,458.7099914550781
734169,COST,2022-12-23,462.6499938964844
734170,COST,2022-12-27,458.5
734171,COST,2022-12-28,452.989990234375
734172,COST,2022-12-29,456.5299987792969
734173,COST,2022-12-30,456.5
734174,COST,2023-01-03,453.2799987792969
734175,COST,2023-01-04,456.55999755859375
734176,COST,2023-01-05,450.1900024414063
734177,COST,2023-01-06,482.8699951171875
734178,COST,2023-01-09,478.75
734179,COST,2023-01-10,481.3999938964844
734180,COST,2023-01-11,484.30999755859375
734181,COST,2023-01-12,482.4299926757813
734182,COST,2023-01-13,485.25
734183,COST,2023-01-17,486.7699890136719
734184,COST,2023-01-18,479.4700012207031
734185,COST,2023-01-19,469.489990234375
734186,COST,2023-01-20,480.1099853515625
734187,COST,2023-01-23,492.6099853515625
734188,COST,2023-01-24,492.1099853515625
734189,COST,2023-01-25,490.8800048828125
734190,COST,2023-01-26,498.2999877929688
734191,COST,2023-01-27,503.2900085449219
734192,COST,2023-01-30,503.2799987792969
734193,COST,2023-01-31,511.1400146484375
734194,COST,2023-02-01,517.9099731445312
734195,COST,2023-02-02,523.4299926757812
734196,COST,2023-02-03,514.7999877929688
734197,COST,2023-02-06,515.5900268554688
734198,COST,2023-02-07,516.530029296875
734199,COST,2023-02-08,503.80999755859375
734200,COST,2023-02-09,500.6300048828125
734201,COST,2023-02-10,499.989990234375
734202,COST,2023-02-13,506.4500122070313
734203,COST,2023-02-14,503.2200012207031
734204,COST,2023-02-15,511.2799987792969
734205,COST,2023-02-16,504.1000061035156
734206,COST,2023-02-17,507.4800109863281
734207,COST,2023-02-21,501.739990234375
734208,COST,2023-02-22,497.3900146484375
734209,COST,2023-02-23,493.1400146484375
734210,COST,2023-02-24,488.6099853515625
734211,COST,2023-02-27,487.0299987792969
734212,COST,2023-02-28,484.1799926757813
734213,COST,2023-03-01,478.6700134277344
734214,COST,2023-03-02,485.6900024414063
734215,COST,2023-03-03,475.260009765625
734216,COST,2023-03-06,483.0799865722656
734217,COST,2023-03-07,485.1499938964844
734218,COST,2023-03-08,486.0400085449219
734219,COST,2023-03-09,479.5199890136719
734220,COST,2023-03-10,471.1400146484375
734221,COST,2023-03-13,472.0
734222,COST,2023-03-14,481.9200134277344
734223,COST,2023-03-15,485.6600036621094
734224,COST,2023-03-16,487.260009765625
734225,COST,2023-03-17,487.0499877929688
734226,COST,2023-03-20,489.2900085449219
734227,COST,2023-03-21,490.8500061035156
734228,COST,2023-03-22,487.5199890136719
734229,COST,2023-03-23,487.760009765625
734230,COST,2023-03-24,495.2699890136719
734231,COST,2023-03-27,493.2200012207031
734232,COST,2023-03-28,486.7699890136719
734233,COST,2023-03-29,490.8699951171875
734234,COST,2023-03-30,491.4800109863281
734235,COST,2023-03-31,496.8699951171875
734236,COST,2023-04-03,497.0299987792969
734237,COST,2023-04-04,497.7300109863281
734238,COST,2023-04-05,497.1300048828125
734239,COST,2023-04-06,485.9800109863281
734240,COST,2023-04-10,493.8299865722656
734241,COST,2023-04-11,498.6499938964844
734242,COST,2023-04-12,489.3500061035156
734243,COST,2023-04-13,497.8900146484375
734244,COST,2023-04-14,491.2999877929688
734245,COST,2023-04-17,493.9400024414063
734246,COST,2023-04-18,496.8999938964844
734247,COST,2023-04-19,496.0299987792969
734248,COST,2023-04-20,505.5799865722656
734249,COST,2023-04-21,506.3500061035156
734250,COST,2023-04-24,511.4200134277344
734251,COST,2023-04-25,503.1700134277344
734252,COST,2023-04-26,494.6600036621094
734253,COST,2023-04-27,501.2699890136719
734254,COST,2023-04-28,503.2200012207031
734255,COST,2023-05-01,493.5899963378906
734256,COST,2023-05-02,494.80999755859375
734257,COST,2023-05-03,490.05999755859375
734258,COST,2023-05-04,490.3399963378906
734259,COST,2023-05-05,499.05999755859375
734260,COST,2023-05-08,499.05999755859375
734261,COST,2023-05-09,500.7900085449219
734262,COST,2023-05-10,499.6600036621094
734263,COST,2023-05-11,501.8900146484375
734264,COST,2023-05-12,504.0700073242188
734265,CME,2002-12-06,8.579999923706055
734266,CME,2002-12-09,8.404000282287598
734267,CME,2002-12-10,8.550000190734863
734268,CME,2002-12-11,9.01200008392334
734269,CME,2002-12-12,8.781999588012695
734270,CME,2002-12-13,8.729999542236328
734271,CME,2002-12-16,8.619999885559082
734272,CME,2002-12-17,8.654000282287598
734273,CME,2002-12-18,8.534000396728516
734274,CME,2002-12-19,8.460000038146973
734275,CME,2002-12-20,8.890000343322754
734276,CME,2002-12-23,8.680000305175781
734277,CME,2002-12-24,8.609999656677246
734278,CME,2002-12-26,8.520000457763672
734279,CME,2002-12-27,8.399999618530273
734280,CME,2002-12-30,8.46399974822998
734281,CME,2002-12-31,8.732000350952148
734282,CME,2003-01-02,8.744000434875488
734283,CME,2003-01-03,9.15999984741211
734284,CME,2003-01-06,9.619999885559082
734285,CME,2003-01-07,9.604000091552734
734286,CME,2003-01-08,9.60200023651123
734287,CME,2003-01-09,9.8100004196167
734288,CME,2003-01-10,9.79800033569336
734289,CME,2003-01-13,9.923999786376951
734290,CME,2003-01-14,9.81999969482422
734291,CME,2003-01-15,9.40999984741211
734292,CME,2003-01-16,9.076000213623049
734293,CME,2003-01-17,9.003999710083008
734294,CME,2003-01-21,8.890000343322754
734295,CME,2003-01-22,8.829999923706055
734296,CME,2003-01-23,9.086000442504885
734297,CME,2003-01-24,9.39799976348877
734298,CME,2003-01-27,9.25
734299,CME,2003-01-28,9.20199966430664
734300,CME,2003-01-29,9.300000190734863
734301,CME,2003-01-30,8.84000015258789
734302,CME,2003-01-31,8.5
734303,CME,2003-02-03,8.470000267028809
734304,CME,2003-02-04,8.399999618530273
734305,CME,2003-02-05,8.347999572753906
734306,CME,2003-02-06,8.300000190734863
734307,CME,2003-02-07,8.42199993133545
734308,CME,2003-02-10,8.600000381469727
734309,CME,2003-02-11,8.581999778747559
734310,CME,2003-02-12,8.581999778747559
734311,CME,2003-02-13,8.699999809265137
734312,CME,2003-02-14,8.899999618530273
734313,CME,2003-02-18,8.904000282287598
734314,CME,2003-02-19,8.954000473022461
734315,CME,2003-02-20,9.005999565124512
734316,CME,2003-02-21,9.071999549865724
734317,CME,2003-02-24,9.107999801635742
734318,CME,2003-02-25,9.144000053405762
734319,CME,2003-02-26,9.067999839782717
734320,CME,2003-02-27,8.65999984741211
734321,CME,2003-02-28,8.609999656677246
734322,CME,2003-03-03,8.62600040435791
734323,CME,2003-03-04,8.564000129699707
734324,CME,2003-03-05,8.449999809265137
734325,CME,2003-03-06,8.468000411987305
734326,CME,2003-03-07,8.465999603271484
734327,CME,2003-03-10,8.472000122070312
734328,CME,2003-03-11,8.454000473022461
734329,CME,2003-03-12,8.47599983215332
734330,CME,2003-03-13,8.503999710083008
734331,CME,2003-03-14,8.640000343322754
734332,CME,2003-03-17,9.1899995803833
734333,CME,2003-03-18,9.210000038146973
734334,CME,2003-03-19,9.390000343322754
734335,CME,2003-03-20,9.109999656677246
734336,CME,2003-03-21,9.420000076293944
734337,CME,2003-03-24,9.600000381469728
734338,CME,2003-03-25,9.685999870300291
734339,CME,2003-03-26,9.699999809265137
734340,CME,2003-03-27,9.779999732971191
734341,CME,2003-03-28,9.729999542236328
734342,CME,2003-03-31,9.630000114440918
734343,CME,2003-04-01,9.593999862670898
734344,CME,2003-04-02,9.631999969482422
734345,CME,2003-04-03,9.656000137329102
734346,CME,2003-04-04,9.68000030517578
734347,CME,2003-04-07,9.34000015258789
734348,CME,2003-04-08,9.291999816894531
734349,CME,2003-04-09,9.350000381469728
734350,CME,2003-04-10,9.423999786376951
734351,CME,2003-04-11,9.354000091552734
734352,CME,2003-04-14,9.501999855041504
734353,CME,2003-04-15,9.5
734354,CME,2003-04-16,9.522000312805176
734355,CME,2003-04-17,9.80799961090088
734356,CME,2003-04-21,9.744000434875488
734357,CME,2003-04-22,9.958000183105469
734358,CME,2003-04-23,10.100000381469728
734359,CME,2003-04-24,10.31999969482422
734360,CME,2003-04-25,10.489999771118164
734361,CME,2003-04-28,11.079999923706056
734362,CME,2003-04-29,11.130000114440918
734363,CME,2003-04-30,11.30799961090088
734364,CME,2003-05-01,11.156000137329102
734365,CME,2003-05-02,11.399999618530272
734366,CME,2003-05-05,11.359999656677246
734367,CME,2003-05-06,11.300000190734863
734368,CME,2003-05-07,11.119999885559082
734369,CME,2003-05-08,11.076000213623049
734370,CME,2003-05-09,11.144000053405762
734371,CME,2003-05-12,11.34000015258789
734372,CME,2003-05-13,11.720000267028809
734373,CME,2003-05-14,11.697999954223633
734374,CME,2003-05-15,11.723999977111816
734375,CME,2003-05-16,12.0
734376,CME,2003-05-19,11.710000038146973
734377,CME,2003-05-20,11.708000183105469
734378,CME,2003-05-21,11.833999633789062
734379,CME,2003-05-22,11.9399995803833
734380,CME,2003-05-23,12.03600025177002
734381,CME,2003-05-27,11.906000137329102
734382,CME,2003-05-28,12.09000015258789
734383,CME,2003-05-29,12.04800033569336
734384,CME,2003-05-30,12.29599952697754
734385,CME,2003-06-02,12.40999984741211
734386,CME,2003-06-03,12.46399974822998
734387,CME,2003-06-04,12.640000343322754
734388,CME,2003-06-05,12.60200023651123
734389,CME,2003-06-06,12.199999809265137
734390,CME,2003-06-09,12.399999618530272
734391,CME,2003-06-10,12.4399995803833
734392,CME,2003-06-11,12.470000267028809
734393,CME,2003-06-12,12.82800006866455
734394,CME,2003-06-13,12.904000282287598
734395,CME,2003-06-16,13.12399959564209
734396,CME,2003-06-17,13.880000114440918
734397,CME,2003-06-18,13.920000076293944
734398,CME,2003-06-19,13.600000381469728
734399,CME,2003-06-20,13.253999710083008
734400,CME,2003-06-23,13.20199966430664
734401,CME,2003-06-24,13.694000244140623
734402,CME,2003-06-25,13.402000427246094
734403,CME,2003-06-26,13.829999923706056
734404,CME,2003-06-27,13.920000076293944
734405,CME,2003-06-30,13.925999641418455
734406,CME,2003-07-01,14.913999557495115
734407,CME,2003-07-02,14.93000030517578
734408,CME,2003-07-03,14.770000457763672
734409,CME,2003-07-07,14.850000381469728
734410,CME,2003-07-08,14.881999969482422
734411,CME,2003-07-09,15.303999900817873
734412,CME,2003-07-10,15.5
734413,CME,2003-07-11,15.142000198364258
734414,CME,2003-07-14,15.470000267028809
734415,CME,2003-07-15,15.565999984741213
734416,CME,2003-07-16,15.300000190734863
734417,CME,2003-07-17,14.890000343322754
734418,CME,2003-07-18,14.960000038146973
734419,CME,2003-07-21,14.723999977111816
734420,CME,2003-07-22,15.543999671936035
734421,CME,2003-07-23,15.79599952697754
734422,CME,2003-07-24,15.182000160217283
734423,CME,2003-07-25,15.697999954223633
734424,CME,2003-07-28,15.579999923706056
734425,CME,2003-07-29,15.270000457763672
734426,CME,2003-07-30,15.076000213623049
734427,CME,2003-07-31,14.729999542236328
734428,CME,2003-08-01,14.369999885559082
734429,CME,2003-08-04,14.630000114440918
734430,CME,2003-08-05,14.935999870300291
734431,CME,2003-08-06,14.996000289916992
734432,CME,2003-08-07,15.010000228881836
734433,CME,2003-08-08,15.010000228881836
734434,CME,2003-08-11,15.029999732971191
734435,CME,2003-08-12,15.100000381469728
734436,CME,2003-08-13,15.395999908447266
734437,CME,2003-08-14,15.642000198364258
734438,CME,2003-08-15,15.699999809265137
734439,CME,2003-08-18,15.583999633789062
734440,CME,2003-08-19,14.31999969482422
734441,CME,2003-08-20,14.68000030517578
734442,CME,2003-08-21,14.380000114440918
734443,CME,2003-08-22,13.649999618530272
734444,CME,2003-08-25,13.281999588012695
734445,CME,2003-08-26,14.062000274658203
734446,CME,2003-08-27,14.56999969482422
734447,CME,2003-08-28,14.28600025177002
734448,CME,2003-08-29,14.07800006866455
734449,CME,2003-09-02,13.920000076293944
734450,CME,2003-09-03,14.196000099182127
734451,CME,2003-09-04,14.187999725341797
734452,CME,2003-09-05,14.06999969482422
734453,CME,2003-09-08,14.432000160217283
734454,CME,2003-09-09,14.416000366210938
734455,CME,2003-09-10,14.321999549865724
734456,CME,2003-09-11,14.289999961853027
734457,CME,2003-09-12,14.315999984741213
734458,CME,2003-09-15,14.260000228881836
734459,CME,2003-09-16,14.300000190734863
734460,CME,2003-09-17,14.472000122070312
734461,CME,2003-09-18,14.75
734462,CME,2003-09-19,14.670000076293944
734463,CME,2003-09-22,14.496000289916992
734464,CME,2003-09-23,14.050000190734863
734465,CME,2003-09-24,13.935999870300291
734466,CME,2003-09-25,13.696000099182127
734467,CME,2003-09-26,13.29599952697754
734468,CME,2003-09-29,13.293999671936035
734469,CME,2003-09-30,13.76200008392334
734470,CME,2003-10-01,13.8100004196167
734471,CME,2003-10-02,14.20400047302246
734472,CME,2003-10-03,14.350000381469728
734473,CME,2003-10-06,14.58199977874756
734474,CME,2003-10-07,14.579999923706056
734475,CME,2003-10-08,14.670000076293944
734476,CME,2003-10-09,14.510000228881836
734477,CME,2003-10-10,14.522000312805176
734478,CME,2003-10-13,14.9399995803833
734479,CME,2003-10-14,14.90999984741211
734480,CME,2003-10-15,14.869999885559082
734481,CME,2003-10-16,14.685999870300291
734482,CME,2003-10-17,14.119999885559082
734483,CME,2003-10-20,13.784000396728516
734484,CME,2003-10-21,14.001999855041504
734485,CME,2003-10-22,13.444000244140623
734486,CME,2003-10-23,13.074000358581545
734487,CME,2003-10-24,13.550000190734863
734488,CME,2003-10-27,13.600000381469728
734489,CME,2003-10-28,13.600000381469728
734490,CME,2003-10-29,13.79599952697754
734491,CME,2003-10-30,13.468000411987305
734492,CME,2003-10-31,13.59000015258789
734493,CME,2003-11-03,13.600000381469728
734494,CME,2003-11-04,13.199999809265137
734495,CME,2003-11-05,13.260000228881836
734496,CME,2003-11-06,13.270000457763672
734497,CME,2003-11-07,13.484000205993652
734498,CME,2003-11-10,13.510000228881836
734499,CME,2003-11-11,13.649999618530272
734500,CME,2003-11-12,13.86400032043457
734501,CME,2003-11-13,13.45400047302246
734502,CME,2003-11-14,13.529999732971191
734503,CME,2003-11-17,13.170000076293944
734504,CME,2003-11-18,13.270000457763672
734505,CME,2003-11-19,13.642000198364258
734506,CME,2003-11-20,13.579999923706056
734507,CME,2003-11-21,13.576000213623049
734508,CME,2003-11-24,13.727999687194824
734509,CME,2003-11-25,13.6899995803833
734510,CME,2003-11-26,13.699999809265137
734511,CME,2003-11-28,13.694000244140623
734512,CME,2003-12-01,13.79599952697754
734513,CME,2003-12-02,13.859999656677246
734514,CME,2003-12-03,13.670000076293944
734515,CME,2003-12-04,13.800000190734863
734516,CME,2003-12-05,14.12600040435791
734517,CME,2003-12-08,14.0
734518,CME,2003-12-09,13.866000175476074
734519,CME,2003-12-10,13.565999984741213
734520,CME,2003-12-11,13.720000267028809
734521,CME,2003-12-12,13.649999618530272
734522,CME,2003-12-15,13.59000015258789
734523,CME,2003-12-16,13.734000205993652
734524,CME,2003-12-17,13.753999710083008
734525,CME,2003-12-18,14.067999839782717
734526,CME,2003-12-19,14.394000053405762
734527,CME,2003-12-22,14.4399995803833
734528,CME,2003-12-23,14.479999542236328
734529,CME,2003-12-24,14.392000198364258
734530,CME,2003-12-26,14.302000045776367
734531,CME,2003-12-29,14.479999542236328
734532,CME,2003-12-30,14.53600025177002
734533,CME,2003-12-31,14.472000122070312
734534,CME,2004-01-02,14.579999923706056
734535,CME,2004-01-05,15.621999740600586
734536,CME,2004-01-06,15.16800022125244
734537,CME,2004-01-07,15.0
734538,CME,2004-01-08,14.887999534606934
734539,CME,2004-01-09,15.0600004196167
734540,CME,2004-01-12,14.996000289916992
734541,CME,2004-01-13,14.79800033569336
734542,CME,2004-01-14,14.687999725341797
734543,CME,2004-01-15,14.982000350952148
734544,CME,2004-01-16,15.9399995803833
734545,CME,2004-01-20,16.399999618530273
734546,CME,2004-01-21,16.444000244140625
734547,CME,2004-01-22,17.360000610351562
734548,CME,2004-01-23,17.121999740600586
734549,CME,2004-01-26,17.09000015258789
734550,CME,2004-01-27,17.149999618530273
734551,CME,2004-01-28,17.00200080871582
734552,CME,2004-01-29,16.99799919128418
734553,CME,2004-01-30,17.483999252319336
734554,CME,2004-02-02,17.459999084472656
734555,CME,2004-02-03,17.200000762939453
734556,CME,2004-02-04,16.874000549316406
734557,CME,2004-02-05,17.031999588012695
734558,CME,2004-02-06,17.1200008392334
734559,CME,2004-02-09,17.299999237060547
734560,CME,2004-02-10,17.100000381469727
734561,CME,2004-02-11,17.0
734562,CME,2004-02-12,16.889999389648438
734563,CME,2004-02-13,16.6200008392334
734564,CME,2004-02-17,17.07200050354004
734565,CME,2004-02-18,17.059999465942383
734566,CME,2004-02-19,17.118000030517578
734567,CME,2004-02-20,16.99799919128418
734568,CME,2004-02-23,17.3700008392334
734569,CME,2004-02-24,17.299999237060547
734570,CME,2004-02-25,17.520000457763672
734571,CME,2004-02-26,18.290000915527344
734572,CME,2004-02-27,18.649999618530277
734573,CME,2004-03-01,18.972000122070312
734574,CME,2004-03-02,18.8799991607666
734575,CME,2004-03-03,18.649999618530277
734576,CME,2004-03-04,19.0
734577,CME,2004-03-05,19.4379997253418
734578,CME,2004-03-08,19.09000015258789
734579,CME,2004-03-09,19.38999938964844
734580,CME,2004-03-10,19.200000762939453
734581,CME,2004-03-11,18.850000381469727
734582,CME,2004-03-12,19.02400016784668
734583,CME,2004-03-15,18.700000762939453
734584,CME,2004-03-16,18.285999298095703
734585,CME,2004-03-17,18.81999969482422
734586,CME,2004-03-18,18.694000244140625
734587,CME,2004-03-19,18.753999710083008
734588,CME,2004-03-22,18.416000366210938
734589,CME,2004-03-23,18.576000213623047
734590,CME,2004-03-24,18.450000762939453
734591,CME,2004-03-25,18.61000061035156
734592,CME,2004-03-26,18.93600082397461
734593,CME,2004-03-29,19.333999633789062
734594,CME,2004-03-30,19.86000061035156
734595,CME,2004-03-31,19.347999572753903
734596,CME,2004-04-01,20.100000381469727
734597,CME,2004-04-02,20.600000381469727
734598,CME,2004-04-05,21.48200035095215
734599,CME,2004-04-06,21.600000381469727
734600,CME,2004-04-07,21.979999542236328
734601,CME,2004-04-08,21.90999984741211
734602,CME,2004-04-12,22.003999710083008
734603,CME,2004-04-13,21.06599998474121
734604,CME,2004-04-14,21.21199989318848
734605,CME,2004-04-15,21.76000022888184
734606,CME,2004-04-16,21.996000289916992
734607,CME,2004-04-19,22.95199966430664
734608,CME,2004-04-20,23.222000122070312
734609,CME,2004-04-21,22.90399932861328
734610,CME,2004-04-22,23.440000534057617
734611,CME,2004-04-23,23.770000457763672
734612,CME,2004-04-26,23.46199989318848
734613,CME,2004-04-27,24.197999954223636
734614,CME,2004-04-28,23.700000762939453
734615,CME,2004-04-29,23.399999618530277
734616,CME,2004-04-30,23.459999084472656
734617,CME,2004-05-03,23.6560001373291
734618,CME,2004-05-04,24.26000022888184
734619,CME,2004-05-05,24.468000411987305
734620,CME,2004-05-06,23.59199905395508
734621,CME,2004-05-07,23.302000045776367
734622,CME,2004-05-10,23.36199951171875
734623,CME,2004-05-11,23.558000564575195
734624,CME,2004-05-12,23.3700008392334
734625,CME,2004-05-13,23.57999992370605
734626,CME,2004-05-14,23.729999542236328
734627,CME,2004-05-17,23.392000198364254
734628,CME,2004-05-18,24.558000564575195
734629,CME,2004-05-19,24.81399917602539
734630,CME,2004-05-20,24.74399948120117
734631,CME,2004-05-21,24.91200065612793
734632,CME,2004-05-24,25.25200080871582
734633,CME,2004-05-25,25.525999069213867
734634,CME,2004-05-26,25.99799919128418
734635,CME,2004-05-27,26.059999465942383
734636,CME,2004-05-28,25.84000015258789
734637,CME,2004-06-01,24.402000427246094
734638,CME,2004-06-02,24.63999938964844
734639,CME,2004-06-03,23.690000534057617
734640,CME,2004-06-04,24.121999740600582
734641,CME,2004-06-07,24.8700008392334
734642,CME,2004-06-08,24.9379997253418
734643,CME,2004-06-09,24.416000366210938
734644,CME,2004-06-10,25.399999618530277
734645,CME,2004-06-14,25.36000061035156
734646,CME,2004-06-15,25.176000595092773
734647,CME,2004-06-16,25.464000701904297
734648,CME,2004-06-17,25.440000534057617
734649,CME,2004-06-18,25.809999465942383
734650,CME,2004-06-21,26.003999710083008
734651,CME,2004-06-22,25.799999237060547
734652,CME,2004-06-23,26.709999084472656
734653,CME,2004-06-24,27.00200080871582
734654,CME,2004-06-25,27.68000030517578
734655,CME,2004-06-28,28.1879997253418
734656,CME,2004-06-29,28.13999938964844
734657,CME,2004-06-30,28.874000549316406
734658,CME,2004-07-01,29.465999603271484
734659,CME,2004-07-02,28.65399932861328
734660,CME,2004-07-06,28.332000732421875
734661,CME,2004-07-07,28.826000213623047
734662,CME,2004-07-08,28.34000015258789
734663,CME,2004-07-09,27.746000289916992
734664,CME,2004-07-12,26.964000701904297
734665,CME,2004-07-13,26.76000022888184
734666,CME,2004-07-14,26.18000030517578
734667,CME,2004-07-15,24.530000686645508
734668,CME,2004-07-16,23.441999435424805
734669,CME,2004-07-19,23.850000381469727
734670,CME,2004-07-20,25.15999984741211
734671,CME,2004-07-21,24.15800094604492
734672,CME,2004-07-22,25.030000686645508
734673,CME,2004-07-23,24.850000381469727
734674,CME,2004-07-26,24.54800033569336
734675,CME,2004-07-27,25.02400016784668
734676,CME,2004-07-28,24.94599914550781
734677,CME,2004-07-29,25.290000915527344
734678,CME,2004-07-30,25.100000381469727
734679,CME,2004-08-02,25.07999992370605
734680,CME,2004-08-03,25.26799964904785
734681,CME,2004-08-04,25.040000915527344
734682,CME,2004-08-05,24.25
734683,CME,2004-08-06,25.97599983215332
734684,CME,2004-08-09,27.083999633789062
734685,CME,2004-08-10,27.5
734686,CME,2004-08-11,27.46199989318848
734687,CME,2004-08-12,26.63999938964844
734688,CME,2004-08-13,26.601999282836918
734689,CME,2004-08-16,27.0
734690,CME,2004-08-17,26.98600006103516
734691,CME,2004-08-18,26.979999542236328
734692,CME,2004-08-19,26.753999710083008
734693,CME,2004-08-20,26.988000869750977
734694,CME,2004-08-23,27.47800064086914
734695,CME,2004-08-24,27.28199958801269
734696,CME,2004-08-25,27.266000747680664
734697,CME,2004-08-26,27.65399932861328
734698,CME,2004-08-27,27.299999237060547
734699,CME,2004-08-30,26.63400077819824
734700,CME,2004-08-31,26.625999450683597
734701,CME,2004-09-01,26.459999084472656
734702,CME,2004-09-02,27.540000915527344
734703,CME,2004-09-03,27.399999618530277
734704,CME,2004-09-07,28.902000427246094
734705,CME,2004-09-08,28.70800018310547
734706,CME,2004-09-09,28.923999786376957
734707,CME,2004-09-10,28.82999992370605
734708,CME,2004-09-13,28.299999237060547
734709,CME,2004-09-14,28.777999877929688
734710,CME,2004-09-15,28.266000747680664
734711,CME,2004-09-16,28.15999984741211
734712,CME,2004-09-17,28.65999984741211
734713,CME,2004-09-20,29.218000411987305
734714,CME,2004-09-21,30.233999252319336
734715,CME,2004-09-22,30.41200065612793
734716,CME,2004-09-23,30.607999801635746
734717,CME,2004-09-24,31.52400016784668
734718,CME,2004-09-27,31.43400001525879
734719,CME,2004-09-28,31.86000061035156
734720,CME,2004-09-29,31.691999435424805
734721,CME,2004-09-30,32.2599983215332
734722,CME,2004-10-01,33.13999938964844
734723,CME,2004-10-04,33.689998626708984
734724,CME,2004-10-05,33.7400016784668
734725,CME,2004-10-06,33.720001220703125
734726,CME,2004-10-07,33.428001403808594
734727,CME,2004-10-08,33.18199920654297
734728,CME,2004-10-11,33.25
734729,CME,2004-10-12,33.029998779296875
734730,CME,2004-10-13,33.45000076293945
734731,CME,2004-10-14,34.3380012512207
734732,CME,2004-10-15,34.22999954223633
734733,CME,2004-10-18,34.141998291015625
734734,CME,2004-10-19,33.948001861572266
734735,CME,2004-10-20,33.400001525878906
734736,CME,2004-10-21,33.69200134277344
734737,CME,2004-10-22,33.61800003051758
734738,CME,2004-10-25,33.869998931884766
734739,CME,2004-10-26,33.13999938964844
734740,CME,2004-10-27,34.05400085449219
734741,CME,2004-10-28,34.75
734742,CME,2004-10-29,35.145999908447266
734743,CME,2004-11-01,35.15999984741211
734744,CME,2004-11-02,35.959999084472656
734745,CME,2004-11-03,37.40399932861328
734746,CME,2004-11-04,37.38999938964844
734747,CME,2004-11-05,36.06600189208984
734748,CME,2004-11-08,37.47800064086914
734749,CME,2004-11-09,38.22200012207031
734750,CME,2004-11-10,39.71200180053711
734751,CME,2004-11-11,39.880001068115234
734752,CME,2004-11-12,40.93199920654297
734753,CME,2004-11-15,42.08000183105469
734754,CME,2004-11-16,40.20199966430664
734755,CME,2004-11-17,40.51399993896485
734756,CME,2004-11-18,40.709999084472656
734757,CME,2004-11-19,40.20399856567383
734758,CME,2004-11-22,40.53400039672852
734759,CME,2004-11-23,41.02000045776367
734760,CME,2004-11-24,39.73799896240234
734761,CME,2004-11-26,39.56600189208984
734762,CME,2004-11-29,39.65999984741211
734763,CME,2004-11-30,39.141998291015625
734764,CME,2004-12-01,41.52199935913086
734765,CME,2004-12-02,41.93600082397461
734766,CME,2004-12-03,42.79800033569336
734767,CME,2004-12-06,43.29600143432617
734768,CME,2004-12-07,43.02999877929688
734769,CME,2004-12-08,43.04199981689453
734770,CME,2004-12-09,43.93399810791016
734771,CME,2004-12-10,44.48199844360352
734772,CME,2004-12-13,45.13999938964844
734773,CME,2004-12-14,44.79800033569336
734774,CME,2004-12-15,44.81800079345703
734775,CME,2004-12-16,44.5
734776,CME,2004-12-17,44.11199951171875
734777,CME,2004-12-20,43.555999755859375
734778,CME,2004-12-21,44.04999923706055
734779,CME,2004-12-22,44.2599983215332
734780,CME,2004-12-23,44.29999923706055
734781,CME,2004-12-27,43.720001220703125
734782,CME,2004-12-28,45.03200149536133
734783,CME,2004-12-29,45.58399963378906
734784,CME,2004-12-30,45.60599899291992
734785,CME,2004-12-31,45.7400016784668
734786,CME,2005-01-03,43.58200073242188
734787,CME,2005-01-04,42.900001525878906
734788,CME,2005-01-05,43.5
734789,CME,2005-01-06,44.29999923706055
734790,CME,2005-01-07,43.52000045776367
734791,CME,2005-01-10,43.09000015258789
734792,CME,2005-01-11,42.48799896240234
734793,CME,2005-01-12,41.41999816894531
734794,CME,2005-01-13,41.492000579833984
734795,CME,2005-01-14,41.54600143432617
734796,CME,2005-01-18,41.27199935913086
734797,CME,2005-01-19,40.84999847412109
734798,CME,2005-01-20,39.40999984741211
734799,CME,2005-01-21,38.44599914550781
734800,CME,2005-01-24,37.007999420166016
734801,CME,2005-01-25,37.150001525878906
734802,CME,2005-01-26,39.41999816894531
734803,CME,2005-01-27,41.97999954223633
734804,CME,2005-01-28,41.89799880981445
734805,CME,2005-01-31,42.900001525878906
734806,CME,2005-02-01,38.29999923706055
734807,CME,2005-02-02,38.874000549316406
734808,CME,2005-02-03,39.04199981689453
734809,CME,2005-02-04,40.9900016784668
734810,CME,2005-02-07,41.73199844360352
734811,CME,2005-02-08,42.08000183105469
734812,CME,2005-02-09,40.60200119018555
734813,CME,2005-02-10,41.24399948120117
734814,CME,2005-02-11,41.900001525878906
734815,CME,2005-02-14,42.25
734816,CME,2005-02-15,42.41999816894531
734817,CME,2005-02-16,43.22200012207031
734818,CME,2005-02-17,42.608001708984375
734819,CME,2005-02-18,42.90399932861328
734820,CME,2005-02-22,41.98199844360352
734821,CME,2005-02-23,41.56800079345703
734822,CME,2005-02-24,42.00199890136719
734823,CME,2005-02-25,42.22999954223633
734824,CME,2005-02-28,41.32400131225586
734825,CME,2005-03-01,44.0
734826,CME,2005-03-02,39.79999923706055
734827,CME,2005-03-03,38.73199844360352
734828,CME,2005-03-04,39.40399932861328
734829,CME,2005-03-07,38.94599914550781
734830,CME,2005-03-08,38.90599822998047
734831,CME,2005-03-09,38.36000061035156
734832,CME,2005-03-10,39.58000183105469
734833,CME,2005-03-11,39.459999084472656
734834,CME,2005-03-14,39.36600112915039
734835,CME,2005-03-15,39.70000076293945
734836,CME,2005-03-16,39.38399887084961
734837,CME,2005-03-17,38.7599983215332
734838,CME,2005-03-18,38.678001403808594
734839,CME,2005-03-21,39.71599960327149
734840,CME,2005-03-22,38.7599983215332
734841,CME,2005-03-23,38.11000061035156
734842,CME,2005-03-24,38.650001525878906
734843,CME,2005-03-28,39.00400161743164
734844,CME,2005-03-29,37.928001403808594
734845,CME,2005-03-30,38.70800018310547
734846,CME,2005-03-31,38.805999755859375
734847,CME,2005-04-01,36.70000076293945
734848,CME,2005-04-04,37.77199935913086
734849,CME,2005-04-05,37.762001037597656
734850,CME,2005-04-06,37.93999862670898
734851,CME,2005-04-07,37.57799911499024
734852,CME,2005-04-08,37.27399826049805
734853,CME,2005-04-11,37.04199981689453
734854,CME,2005-04-12,37.09999847412109
734855,CME,2005-04-13,37.150001525878906
734856,CME,2005-04-14,35.79800033569336
734857,CME,2005-04-15,34.209999084472656
734858,CME,2005-04-18,34.540000915527344
734859,CME,2005-04-19,34.970001220703125
734860,CME,2005-04-20,34.24599838256836
734861,CME,2005-04-21,33.992000579833984
734862,CME,2005-04-22,34.20000076293945
734863,CME,2005-04-25,35.60200119018555
734864,CME,2005-04-26,37.880001068115234
734865,CME,2005-04-27,39.619998931884766
734866,CME,2005-04-28,38.9640007019043
734867,CME,2005-04-29,39.104000091552734
734868,CME,2005-05-02,38.59000015258789
734869,CME,2005-05-03,38.35200119018555
734870,CME,2005-05-04,39.56800079345703
734871,CME,2005-05-05,39.58399963378906
734872,CME,2005-05-06,39.67599868774414
734873,CME,2005-05-09,39.86000061035156
734874,CME,2005-05-10,39.25600051879883
734875,CME,2005-05-11,39.04999923706055
734876,CME,2005-05-12,37.900001525878906
734877,CME,2005-05-13,38.22999954223633
734878,CME,2005-05-16,39.604000091552734
734879,CME,2005-05-17,40.220001220703125
734880,CME,2005-05-18,40.87799835205078
734881,CME,2005-05-19,40.97999954223633
734882,CME,2005-05-20,41.80400085449219
734883,CME,2005-05-23,42.36199951171875
734884,CME,2005-05-24,42.66999816894531
734885,CME,2005-05-25,42.119998931884766
734886,CME,2005-05-26,42.46200180053711
734887,CME,2005-05-27,42.560001373291016
734888,CME,2005-05-31,43.23799896240234
734889,CME,2005-06-01,42.79999923706055
734890,CME,2005-06-02,46.400001525878906
734891,CME,2005-06-03,49.23799896240234
734892,CME,2005-06-06,50.36000061035156
734893,CME,2005-06-07,48.970001220703125
734894,CME,2005-06-08,48.698001861572266
734895,CME,2005-06-09,49.79999923706055
734896,CME,2005-06-10,49.459999084472656
734897,CME,2005-06-13,50.48199844360352
734898,CME,2005-06-14,50.38999938964844
734899,CME,2005-06-15,51.63600158691406
734900,CME,2005-06-16,51.18000030517578
734901,CME,2005-06-17,51.01800155639648
734902,CME,2005-06-20,50.03200149536133
734903,CME,2005-06-21,50.75
734904,CME,2005-06-22,52.83399963378906
734905,CME,2005-06-23,50.88800048828125
734906,CME,2005-06-24,50.78799819946289
734907,CME,2005-06-27,51.09999847412109
734908,CME,2005-06-28,54.20000076293945
734909,CME,2005-06-29,61.18999862670898
734910,CME,2005-06-30,59.09999847412109
734911,CME,2005-07-01,58.83000183105469
734912,CME,2005-07-05,59.79999923706055
734913,CME,2005-07-06,58.83599853515625
734914,CME,2005-07-07,58.67399978637695
734915,CME,2005-07-08,58.108001708984375
734916,CME,2005-07-11,58.290000915527344
734917,CME,2005-07-12,59.72999954223633
734918,CME,2005-07-13,60.29999923706055
734919,CME,2005-07-14,60.321998596191406
734920,CME,2005-07-15,60.99800109863281
734921,CME,2005-07-18,60.54999923706055
734922,CME,2005-07-19,61.59999847412109
734923,CME,2005-07-20,60.959999084472656
734924,CME,2005-07-21,61.400001525878906
734925,CME,2005-07-22,60.6619987487793
734926,CME,2005-07-25,59.400001525878906
734927,CME,2005-07-26,60.70000076293945
734928,CME,2005-07-27,59.07400131225586
734929,CME,2005-07-28,60.09999847412109
734930,CME,2005-07-29,60.209999084472656
734931,CME,2005-08-01,60.66999816894531
734932,CME,2005-08-02,61.77399826049805
734933,CME,2005-08-03,61.01399993896485
734934,CME,2005-08-04,60.36199951171875
734935,CME,2005-08-05,59.23799896240234
734936,CME,2005-08-08,58.0260009765625
734937,CME,2005-08-09,58.619998931884766
734938,CME,2005-08-10,57.917999267578125
734939,CME,2005-08-11,58.10200119018555
734940,CME,2005-08-12,58.63199996948242
734941,CME,2005-08-15,54.84000015258789
734942,CME,2005-08-16,54.79999923706055
734943,CME,2005-08-17,53.172000885009766
734944,CME,2005-08-18,53.354000091552734
734945,CME,2005-08-19,54.70000076293945
734946,CME,2005-08-22,54.7400016784668
734947,CME,2005-08-23,55.104000091552734
734948,CME,2005-08-24,55.01399993896485
734949,CME,2005-08-25,54.152000427246094
734950,CME,2005-08-26,53.79999923706055
734951,CME,2005-08-29,53.810001373291016
734952,CME,2005-08-30,54.59999847412109
734953,CME,2005-08-31,55.52000045776367
734954,CME,2005-09-01,60.22600173950195
734955,CME,2005-09-02,59.742000579833984
734956,CME,2005-09-06,59.58000183105469
734957,CME,2005-09-07,60.02000045776367
734958,CME,2005-09-08,60.742000579833984
734959,CME,2005-09-09,60.84000015258789
734960,CME,2005-09-12,60.72999954223633
734961,CME,2005-09-13,60.380001068115234
734962,CME,2005-09-14,60.2599983215332
734963,CME,2005-09-15,60.09999847412109
734964,CME,2005-09-16,62.09999847412109
734965,CME,2005-09-19,61.20000076293945
734966,CME,2005-09-20,63.77999877929688
734967,CME,2005-09-21,64.0260009765625
734968,CME,2005-09-22,66.19999694824219
734969,CME,2005-09-23,65.31999969482422
734970,CME,2005-09-26,66.72000122070312
734971,CME,2005-09-27,65.69999694824219
734972,CME,2005-09-28,65.06600189208984
734973,CME,2005-09-29,66.61000061035156
734974,CME,2005-09-30,67.45999908447266
734975,CME,2005-10-03,68.66600036621094
734976,CME,2005-10-04,68.12999725341797
734977,CME,2005-10-05,67.19999694824219
734978,CME,2005-10-06,67.03600311279297
734979,CME,2005-10-07,67.11000061035156
734980,CME,2005-10-10,65.9800033569336
734981,CME,2005-10-11,66.34400177001953
734982,CME,2005-10-12,63.79999923706055
734983,CME,2005-10-13,62.08000183105469
734984,CME,2005-10-14,63.43999862670898
734985,CME,2005-10-17,64.5199966430664
734986,CME,2005-10-18,66.19000244140625
734987,CME,2005-10-19,66.63999938964844
734988,CME,2005-10-20,66.80000305175781
734989,CME,2005-10-21,69.5999984741211
734990,CME,2005-10-24,71.06999969482422
734991,CME,2005-10-25,71.80400085449219
734992,CME,2005-10-26,72.33399963378906
734993,CME,2005-10-27,70.64399719238281
734994,CME,2005-10-28,72.5
734995,CME,2005-10-31,73.02999877929688
734996,CME,2005-11-01,72.0
734997,CME,2005-11-02,74.55000305175781
734998,CME,2005-11-03,74.80000305175781
734999,CME,2005-11-04,76.37999725341797
735000,CME,2005-11-07,77.63400268554688
735001,CME,2005-11-08,77.5999984741211
735002,CME,2005-11-09,76.11799621582031
735003,CME,2005-11-10,78.36399841308594
735004,CME,2005-11-11,77.36000061035156
735005,CME,2005-11-14,76.82599639892578
735006,CME,2005-11-15,77.37999725341797
735007,CME,2005-11-16,75.58799743652344
735008,CME,2005-11-17,75.6500015258789
735009,CME,2005-11-18,75.18000030517578
735010,CME,2005-11-21,76.68199920654297
735011,CME,2005-11-22,76.38200378417969
735012,CME,2005-11-23,77.33399963378906
735013,CME,2005-11-25,79.37999725341797
735014,CME,2005-11-28,74.26000213623047
735015,CME,2005-11-29,74.0199966430664
735016,CME,2005-11-30,70.83000183105469
735017,CME,2005-12-01,73.69999694824219
735018,CME,2005-12-02,73.95999908447266
735019,CME,2005-12-05,72.4000015258789
735020,CME,2005-12-06,71.94000244140625
735021,CME,2005-12-07,69.4000015258789
735022,CME,2005-12-08,71.61199951171875
735023,CME,2005-12-09,71.98999786376953
735024,CME,2005-12-12,73.4800033569336
735025,CME,2005-12-13,73.8499984741211
735026,CME,2005-12-14,73.87000274658203
735027,CME,2005-12-15,73.6240005493164
735028,CME,2005-12-16,73.802001953125
735029,CME,2005-12-19,73.43000030517578
735030,CME,2005-12-20,74.34200286865234
735031,CME,2005-12-21,74.80999755859375
735032,CME,2005-12-22,75.24199676513672
735033,CME,2005-12-23,75.94999694824219
735034,CME,2005-12-27,75.73999786376953
735035,CME,2005-12-28,74.7979965209961
735036,CME,2005-12-29,73.60199737548828
735037,CME,2005-12-30,73.49800109863281
735038,CME,2006-01-03,72.60600280761719
735039,CME,2006-01-04,71.55999755859375
735040,CME,2006-01-05,72.80000305175781
735041,CME,2006-01-06,74.98999786376953
735042,CME,2006-01-09,76.19999694824219
735043,CME,2006-01-10,75.90799713134766
735044,CME,2006-01-11,77.19999694824219
735045,CME,2006-01-12,76.02999877929688
735046,CME,2006-01-13,76.447998046875
735047,CME,2006-01-17,76.4000015258789
735048,CME,2006-01-18,75.31400299072266
735049,CME,2006-01-19,76.39600372314453
735050,CME,2006-01-20,75.3280029296875
735051,CME,2006-01-23,76.89399719238281
735052,CME,2006-01-24,81.68399810791016
735053,CME,2006-01-25,80.44999694824219
735054,CME,2006-01-26,81.73600006103516
735055,CME,2006-01-27,80.3280029296875
735056,CME,2006-01-30,80.80000305175781
735057,CME,2006-01-31,84.6500015258789
735058,CME,2006-02-01,82.83000183105469
735059,CME,2006-02-02,83.23200225830078
735060,CME,2006-02-03,83.2040023803711
735061,CME,2006-02-06,83.55799865722656
735062,CME,2006-02-07,80.0
735063,CME,2006-02-08,80.77999877929688
735064,CME,2006-02-09,79.7300033569336
735065,CME,2006-02-10,80.05000305175781
735066,CME,2006-02-13,80.57599639892578
735067,CME,2006-02-14,82.33000183105469
735068,CME,2006-02-15,82.4000015258789
735069,CME,2006-02-16,82.19999694824219
735070,CME,2006-02-17,82.80000305175781
735071,CME,2006-02-21,82.43000030517578
735072,CME,2006-02-22,84.51399993896484
735073,CME,2006-02-23,83.43399810791016
735074,CME,2006-02-24,84.52999877929688
735075,CME,2006-02-27,87.0
735076,CME,2006-02-28,85.12000274658203
735077,CME,2006-03-01,86.27999877929688
735078,CME,2006-03-02,86.697998046875
735079,CME,2006-03-03,86.8499984741211
735080,CME,2006-03-06,85.63800048828125
735081,CME,2006-03-07,84.5999984741211
735082,CME,2006-03-08,83.947998046875
735083,CME,2006-03-09,83.33200073242188
735084,CME,2006-03-10,85.68000030517578
735085,CME,2006-03-13,84.77999877929688
735086,CME,2006-03-14,86.09400177001953
735087,CME,2006-03-15,86.50199890136719
735088,CME,2006-03-16,85.58000183105469
735089,CME,2006-03-17,84.88999938964844
735090,CME,2006-03-20,85.80400085449219
735091,CME,2006-03-21,84.35399627685547
735092,CME,2006-03-22,85.12000274658203
735093,CME,2006-03-23,85.94000244140625
735094,CME,2006-03-24,87.05000305175781
735095,CME,2006-03-27,89.47599792480469
735096,CME,2006-03-28,88.8740005493164
735097,CME,2006-03-29,89.61599731445312
735098,CME,2006-03-30,89.58999633789062
735099,CME,2006-03-31,89.5
735100,CME,2006-04-03,87.7300033569336
735101,CME,2006-04-04,88.98999786376953
735102,CME,2006-04-05,88.7699966430664
735103,CME,2006-04-06,91.08200073242188
735104,CME,2006-04-07,96.0999984741211
735105,CME,2006-04-10,96.84400177001952
735106,CME,2006-04-11,96.5019989013672
735107,CME,2006-04-12,97.9800033569336
735108,CME,2006-04-13,98.03199768066406
735109,CME,2006-04-17,98.45800018310548
735110,CME,2006-04-18,99.05599975585938
735111,CME,2006-04-19,99.68000030517578
735112,CME,2006-04-20,98.9800033569336
735113,CME,2006-04-21,100.02200317382812
735114,CME,2006-04-24,98.6999969482422
735115,CME,2006-04-25,95.0500030517578
735116,CME,2006-04-26,93.75
735117,CME,2006-04-27,93.50800323486328
735118,CME,2006-04-28,91.5999984741211
735119,CME,2006-05-01,90.7020034790039
735120,CME,2006-05-02,92.1999969482422
735121,CME,2006-05-03,90.21199798583984
735122,CME,2006-05-04,95.43000030517578
735123,CME,2006-05-05,97.1999969482422
735124,CME,2006-05-08,96.6999969482422
735125,CME,2006-05-09,96.23200225830078
735126,CME,2006-05-10,95.99600219726562
735127,CME,2006-05-11,92.5500030517578
735128,CME,2006-05-12,92.3000030517578
735129,CME,2006-05-15,91.36199951171876
735130,CME,2006-05-16,92.09200286865234
735131,CME,2006-05-17,88.93000030517578
735132,CME,2006-05-18,88.5999984741211
735133,CME,2006-05-19,89.92400360107422
735134,CME,2006-05-22,87.12999725341797
735135,CME,2006-05-23,87.4000015258789
735136,CME,2006-05-24,86.62999725341797
735137,CME,2006-05-25,88.79399871826172
735138,CME,2006-05-26,89.70999908447266
735139,CME,2006-05-30,87.37999725341797
735140,CME,2006-05-31,88.26000213623047
735141,CME,2006-06-01,91.23999786376952
735142,CME,2006-06-02,91.16000366210938
735143,CME,2006-06-05,88.80999755859375
735144,CME,2006-06-06,88.09400177001953
735145,CME,2006-06-07,89.00800323486328
735146,CME,2006-06-08,90.0
735147,CME,2006-06-09,90.65599822998048
735148,CME,2006-06-12,89.19999694824219
735149,CME,2006-06-13,88.2239990234375
735150,CME,2006-06-14,88.12999725341797
735151,CME,2006-06-15,89.69999694824219
735152,CME,2006-06-16,90.8499984741211
735153,CME,2006-06-19,88.94999694824219
735154,CME,2006-06-20,89.98400115966797
735155,CME,2006-06-21,95.60199737548828
735156,CME,2006-06-22,94.1439971923828
735157,CME,2006-06-23,95.55999755859376
735158,CME,2006-06-26,96.86000061035156
735159,CME,2006-06-27,94.70999908447266
735160,CME,2006-06-28,94.5019989013672
735161,CME,2006-06-29,97.54399871826172
735162,CME,2006-06-30,98.2300033569336
735163,CME,2006-07-03,99.37000274658205
735164,CME,2006-07-05,100.52200317382812
735165,CME,2006-07-06,100.14800262451172
735166,CME,2006-07-07,99.01200103759766
735167,CME,2006-07-10,97.6999969482422
735168,CME,2006-07-11,96.12799835205078
735169,CME,2006-07-12,94.68000030517578
735170,CME,2006-07-13,93.16999816894533
735171,CME,2006-07-14,92.83200073242188
735172,CME,2006-07-17,92.29199981689452
735173,CME,2006-07-18,92.197998046875
735174,CME,2006-07-19,94.1999969482422
735175,CME,2006-07-20,92.5999984741211
735176,CME,2006-07-21,90.4000015258789
735177,CME,2006-07-24,93.0
735178,CME,2006-07-25,91.0500030517578
735179,CME,2006-07-26,90.0
735180,CME,2006-07-27,89.06800079345703
735181,CME,2006-07-28,90.6999969482422
735182,CME,2006-07-31,92.23999786376952
735183,CME,2006-08-01,92.27200317382812
735184,CME,2006-08-02,91.0199966430664
735185,CME,2006-08-03,91.61399841308594
735186,CME,2006-08-04,97.1439971923828
735187,CME,2006-08-07,97.36000061035156
735188,CME,2006-08-08,98.0
735189,CME,2006-08-09,97.04000091552734
735190,CME,2006-08-10,95.3000030517578
735191,CME,2006-08-11,92.98200225830078
735192,CME,2006-08-14,92.27999877929688
735193,CME,2006-08-15,93.4000015258789
735194,CME,2006-08-16,93.5500030517578
735195,CME,2006-08-17,93.0
735196,CME,2006-08-18,92.2699966430664
735197,CME,2006-08-21,91.02999877929688
735198,CME,2006-08-22,90.27999877929688
735199,CME,2006-08-23,89.12000274658203
735200,CME,2006-08-24,89.0999984741211
735201,CME,2006-08-25,89.69599914550781
735202,CME,2006-08-28,87.44999694824219
735203,CME,2006-08-29,87.48999786376953
735204,CME,2006-08-30,86.8499984741211
735205,CME,2006-08-31,88.0
735206,CME,2006-09-01,88.41799926757812
735207,CME,2006-09-05,88.87799835205078
735208,CME,2006-09-06,88.87999725341797
735209,CME,2006-09-07,88.2020034790039
735210,CME,2006-09-08,88.73999786376953
735211,CME,2006-09-11,88.58799743652344
735212,CME,2006-09-12,90.9000015258789
735213,CME,2006-09-13,91.4000015258789
735214,CME,2006-09-14,90.75
735215,CME,2006-09-15,94.4499969482422
735216,CME,2006-09-18,94.62000274658205
735217,CME,2006-09-19,93.53199768066406
735218,CME,2006-09-20,92.01599884033205
735219,CME,2006-09-21,92.80999755859376
735220,CME,2006-09-22,92.32599639892578
735221,CME,2006-09-25,93.85199737548828
735222,CME,2006-09-26,94.11000061035156
735223,CME,2006-09-27,95.87000274658205
735224,CME,2006-09-28,95.33999633789062
735225,CME,2006-09-29,95.6500015258789
735226,CME,2006-10-02,93.37000274658205
735227,CME,2006-10-03,95.1999969482422
735228,CME,2006-10-04,97.85399627685548
735229,CME,2006-10-05,98.3499984741211
735230,CME,2006-10-06,98.16000366210938
735231,CME,2006-10-09,104.2979965209961
735232,CME,2006-10-10,100.5979995727539
735233,CME,2006-10-11,99.8000030517578
735234,CME,2006-10-12,99.9980010986328
735235,CME,2006-10-13,100.1780014038086
735236,CME,2006-10-16,100.6500015258789
735237,CME,2006-10-17,103.3000030517578
735238,CME,2006-10-18,101.4499969482422
735239,CME,2006-10-19,100.1999969482422
735240,CME,2006-10-20,98.03600311279295
735241,CME,2006-10-23,100.6500015258789
735242,CME,2006-10-24,101.0
735243,CME,2006-10-25,99.3000030517578
735244,CME,2006-10-26,99.88999938964844
735245,CME,2006-10-27,101.05999755859376
735246,CME,2006-10-30,99.99600219726562
735247,CME,2006-10-31,100.1999969482422
735248,CME,2006-11-01,100.26599884033205
735249,CME,2006-11-02,100.2300033569336
735250,CME,2006-11-03,100.20999908447266
735251,CME,2006-11-06,102.36799621582033
735252,CME,2006-11-07,101.93000030517578
735253,CME,2006-11-08,100.94400024414062
735254,CME,2006-11-09,99.05799865722656
735255,CME,2006-11-10,99.16400146484376
735256,CME,2006-11-13,99.7959976196289
735257,CME,2006-11-14,102.74400329589844
735258,CME,2006-11-15,106.5019989013672
735259,CME,2006-11-16,108.01000213623048
735260,CME,2006-11-17,107.0
735261,CME,2006-11-20,108.31999969482422
735262,CME,2006-11-21,110.4000015258789
735263,CME,2006-11-22,110.77200317382812
735264,CME,2006-11-24,110.64800262451172
735265,CME,2006-11-27,106.5540008544922
735266,CME,2006-11-28,107.39800262451172
735267,CME,2006-11-29,107.80799865722656
735268,CME,2006-11-30,107.12000274658205
735269,CME,2006-12-01,106.27999877929688
735270,CME,2006-12-04,106.62000274658205
735271,CME,2006-12-05,108.36199951171876
735272,CME,2006-12-06,108.29000091552734
735273,CME,2006-12-07,107.7300033569336
735274,CME,2006-12-08,109.22799682617188
735275,CME,2006-12-11,108.62799835205078
735276,CME,2006-12-12,108.35199737548828
735277,CME,2006-12-13,106.38400268554688
735278,CME,2006-12-14,105.9000015258789
735279,CME,2006-12-15,106.5999984741211
735280,CME,2006-12-18,105.4000015258789
735281,CME,2006-12-19,106.99199676513672
735282,CME,2006-12-20,104.9000015258789
735283,CME,2006-12-21,102.80599975585938
735284,CME,2006-12-22,102.1999969482422
735285,CME,2006-12-26,101.63400268554688
735286,CME,2006-12-27,102.15799713134766
735287,CME,2006-12-28,102.58999633789062
735288,CME,2006-12-29,101.9499969482422
735289,CME,2007-01-03,104.5999984741211
735290,CME,2007-01-04,105.36000061035156
735291,CME,2007-01-05,105.85399627685548
735292,CME,2007-01-08,106.9800033569336
735293,CME,2007-01-09,107.5979995727539
735294,CME,2007-01-10,110.67400360107422
735295,CME,2007-01-11,111.33399963378906
735296,CME,2007-01-12,114.8000030517578
735297,CME,2007-01-16,113.9499969482422
735298,CME,2007-01-17,116.4000015258789
735299,CME,2007-01-18,115.5
735300,CME,2007-01-19,115.46600341796876
735301,CME,2007-01-22,114.0
735302,CME,2007-01-23,116.87000274658205
735303,CME,2007-01-24,118.30799865722656
735304,CME,2007-01-25,115.8000030517578
735305,CME,2007-01-26,117.77200317382812
735306,CME,2007-01-29,115.16999816894533
735307,CME,2007-01-30,113.6500015258789
735308,CME,2007-01-31,112.66000366210938
735309,CME,2007-02-01,115.56400299072266
735310,CME,2007-02-02,115.77999877929688
735311,CME,2007-02-05,115.5199966430664
735312,CME,2007-02-06,115.81600189208984
735313,CME,2007-02-07,117.47000122070312
735314,CME,2007-02-08,116.83799743652344
735315,CME,2007-02-09,114.6500015258789
735316,CME,2007-02-12,112.8000030517578
735317,CME,2007-02-13,114.4000015258789
735318,CME,2007-02-14,114.5999984741211
735319,CME,2007-02-15,114.51799774169922
735320,CME,2007-02-16,114.9520034790039
735321,CME,2007-02-20,115.4000015258789
735322,CME,2007-02-21,113.4540023803711
735323,CME,2007-02-22,110.0
735324,CME,2007-02-23,108.97000122070312
735325,CME,2007-02-26,107.31800079345705
735326,CME,2007-02-27,102.197998046875
735327,CME,2007-02-28,107.83000183105467
735328,CME,2007-03-01,109.0459976196289
735329,CME,2007-03-02,108.0500030517578
735330,CME,2007-03-05,110.87999725341795
735331,CME,2007-03-06,112.91000366210938
735332,CME,2007-03-07,112.20600128173828
735333,CME,2007-03-08,113.53800201416016
735334,CME,2007-03-09,113.59200286865234
735335,CME,2007-03-12,113.5
735336,CME,2007-03-13,110.08999633789062
735337,CME,2007-03-14,112.79399871826172
735338,CME,2007-03-15,106.57599639892578
735339,CME,2007-03-16,105.4000015258789
735340,CME,2007-03-19,106.0500030517578
735341,CME,2007-03-20,106.48999786376952
735342,CME,2007-03-21,108.0999984741211
735343,CME,2007-03-22,108.82599639892578
735344,CME,2007-03-23,108.16799926757812
735345,CME,2007-03-26,107.63999938964844
735346,CME,2007-03-27,107.48200225830078
735347,CME,2007-03-28,105.8499984741211
735348,CME,2007-03-29,106.22200012207033
735349,CME,2007-03-30,106.49199676513672
735350,CME,2007-04-02,108.7760009765625
735351,CME,2007-04-03,110.18000030517578
735352,CME,2007-04-04,111.41999816894533
735353,CME,2007-04-05,110.6999969482422
735354,CME,2007-04-09,110.0999984741211
735355,CME,2007-04-10,110.0999984741211
735356,CME,2007-04-11,110.0999984741211
735357,CME,2007-04-12,110.66999816894533
735358,CME,2007-04-13,110.2979965209961
735359,CME,2007-04-16,111.7480010986328
735360,CME,2007-04-17,111.63999938964844
735361,CME,2007-04-18,111.72000122070312
735362,CME,2007-04-19,110.7699966430664
735363,CME,2007-04-20,111.1780014038086
735364,CME,2007-04-23,109.4800033569336
735365,CME,2007-04-24,106.26000213623048
735366,CME,2007-04-25,106.13999938964844
735367,CME,2007-04-26,103.75
735368,CME,2007-04-27,104.39800262451172
735369,CME,2007-04-30,103.3499984741211
735370,CME,2007-05-01,102.5199966430664
735371,CME,2007-05-02,103.05999755859376
735372,CME,2007-05-03,104.1999969482422
735373,CME,2007-05-04,102.9800033569336
735374,CME,2007-05-07,101.58999633789062
735375,CME,2007-05-08,101.75
735376,CME,2007-05-09,101.38999938964844
735377,CME,2007-05-10,99.58999633789062
735378,CME,2007-05-11,107.26000213623048
735379,CME,2007-05-14,105.89800262451172
735380,CME,2007-05-15,104.68000030517578
735381,CME,2007-05-16,104.30999755859376
735382,CME,2007-05-17,104.76000213623048
735383,CME,2007-05-18,103.9800033569336
735384,CME,2007-05-21,103.0
735385,CME,2007-05-22,104.43199920654295
735386,CME,2007-05-23,103.87799835205078
735387,CME,2007-05-24,102.4499969482422
735388,CME,2007-05-25,102.6999969482422
735389,CME,2007-05-29,105.2040023803711
735390,CME,2007-05-30,105.56999969482422
735391,CME,2007-05-31,106.1999969482422
735392,CME,2007-06-01,107.4000015258789
735393,CME,2007-06-04,107.0500030517578
735394,CME,2007-06-05,107.85399627685548
735395,CME,2007-06-06,108.4800033569336
735396,CME,2007-06-07,107.8939971923828
735397,CME,2007-06-08,109.9260025024414
735398,CME,2007-06-11,111.41400146484376
735399,CME,2007-06-12,109.6999969482422
735400,CME,2007-06-13,110.25
735401,CME,2007-06-14,109.4980010986328
735402,CME,2007-06-15,110.54000091552734
735403,CME,2007-06-18,109.197998046875
735404,CME,2007-06-19,109.25599670410156
735405,CME,2007-06-20,108.77999877929688
735406,CME,2007-06-21,109.8499984741211
735407,CME,2007-06-22,107.98999786376952
735408,CME,2007-06-25,106.68000030517578
735409,CME,2007-06-26,106.18000030517578
735410,CME,2007-06-27,108.43199920654295
735411,CME,2007-06-28,108.09600067138672
735412,CME,2007-06-29,106.87200164794922
735413,CME,2007-07-02,106.5
735414,CME,2007-07-03,107.87000274658205
735415,CME,2007-07-05,111.13800048828124
735416,CME,2007-07-06,114.95999908447266
735417,CME,2007-07-09,114.11599731445312
735418,CME,2007-07-10,112.16000366210938
735419,CME,2007-07-11,116.01000213623048
735420,CME,2007-07-12,117.55999755859376
735421,CME,2007-07-13,116.9000015258789
735422,CME,2007-07-16,117.26000213623048
735423,CME,2007-07-17,116.75
735424,CME,2007-07-18,115.52799987792967
735425,CME,2007-07-19,114.4000015258789
735426,CME,2007-07-20,112.4000015258789
735427,CME,2007-07-23,111.91999816894533
735428,CME,2007-07-24,109.8000030517578
735429,CME,2007-07-25,109.50399780273438
735430,CME,2007-07-26,107.5
735431,CME,2007-07-27,111.3000030517578
735432,CME,2007-07-30,114.30999755859376
735433,CME,2007-07-31,110.5
735434,CME,2007-08-01,112.27400207519533
735435,CME,2007-08-02,111.1959991455078
735436,CME,2007-08-03,111.58000183105467
735437,CME,2007-08-06,114.84400177001952
735438,CME,2007-08-07,115.8000030517578
735439,CME,2007-08-08,121.0
735440,CME,2007-08-09,118.75
735441,CME,2007-08-10,118.8499984741211
735442,CME,2007-08-13,116.21399688720705
735443,CME,2007-08-14,112.45999908447266
735444,CME,2007-08-15,107.9800033569336
735445,CME,2007-08-16,105.9000015258789
735446,CME,2007-08-17,108.7699966430664
735447,CME,2007-08-20,107.52400207519533
735448,CME,2007-08-21,110.8000030517578
735449,CME,2007-08-22,109.31999969482422
735450,CME,2007-08-23,111.01000213623048
735451,CME,2007-08-24,112.0719985961914
735452,CME,2007-08-27,111.72000122070312
735453,CME,2007-08-28,110.83999633789062
735454,CME,2007-08-29,112.0199966430664
735455,CME,2007-08-30,110.4499969482422
735456,CME,2007-08-31,110.95999908447266
735457,CME,2007-09-04,112.95999908447266
735458,CME,2007-09-05,112.9000015258789
735459,CME,2007-09-06,111.40599822998048
735460,CME,2007-09-07,108.93000030517578
735461,CME,2007-09-10,107.93000030517578
735462,CME,2007-09-11,109.62999725341795
735463,CME,2007-09-12,108.64199829101562
735464,CME,2007-09-13,110.1500015258789
735465,CME,2007-09-14,109.72000122070312
735466,CME,2007-09-17,108.0199966430664
735467,CME,2007-09-18,110.50399780273438
735468,CME,2007-09-19,110.38200378417967
735469,CME,2007-09-20,108.4499969482422
735470,CME,2007-09-21,108.8499984741211
735471,CME,2007-09-24,108.0199966430664
735472,CME,2007-09-25,110.48200225830078
735473,CME,2007-09-26,116.22000122070312
735474,CME,2007-09-27,117.6999969482422
735475,CME,2007-09-28,117.47000122070312
735476,CME,2007-10-01,121.66000366210938
735477,CME,2007-10-02,120.58999633789062
735478,CME,2007-10-03,122.11199951171876
735479,CME,2007-10-04,120.97000122070312
735480,CME,2007-10-05,125.83000183105467
735481,CME,2007-10-08,125.0
735482,CME,2007-10-09,126.16000366210938
735483,CME,2007-10-10,125.1999969482422
735484,CME,2007-10-11,124.5
735485,CME,2007-10-12,125.9000015258789
735486,CME,2007-10-15,124.53800201416016
735487,CME,2007-10-16,124.052001953125
735488,CME,2007-10-17,124.2699966430664
735489,CME,2007-10-18,124.58799743652344
735490,CME,2007-10-19,122.7300033569336
735491,CME,2007-10-22,123.73999786376952
735492,CME,2007-10-23,126.91999816894533
735493,CME,2007-10-24,130.0
735494,CME,2007-10-25,134.42999267578125
735495,CME,2007-10-26,132.60000610351562
735496,CME,2007-10-29,132.39999389648438
735497,CME,2007-10-30,131.2220001220703
735498,CME,2007-10-31,133.25
735499,CME,2007-11-01,129.79400634765625
735500,CME,2007-11-02,129.9499969482422
735501,CME,2007-11-05,130.5500030517578
735502,CME,2007-11-06,133.82000732421875
735503,CME,2007-11-07,132.0
735504,CME,2007-11-08,132.4600067138672
735505,CME,2007-11-09,129.33999633789062
735506,CME,2007-11-12,126.55999755859376
735507,CME,2007-11-13,129.5
735508,CME,2007-11-14,130.28799438476562
735509,CME,2007-11-15,129.6020050048828
735510,CME,2007-11-16,130.5500030517578
735511,CME,2007-11-19,130.1999969482422
735512,CME,2007-11-20,129.77999877929688
735513,CME,2007-11-21,126.55999755859376
735514,CME,2007-11-23,127.75
735515,CME,2007-11-26,124.93399810791016
735516,CME,2007-11-27,124.5999984741211
735517,CME,2007-11-28,130.67999267578125
735518,CME,2007-11-29,131.8000030517578
735519,CME,2007-11-30,131.72000122070312
735520,CME,2007-12-03,132.16000366210938
735521,CME,2007-12-04,134.0500030517578
735522,CME,2007-12-05,139.4499969482422
735523,CME,2007-12-06,139.9600067138672
735524,CME,2007-12-07,141.39999389648438
735525,CME,2007-12-10,140.5
735526,CME,2007-12-11,136.22999572753906
735527,CME,2007-12-12,137.63400268554688
735528,CME,2007-12-13,140.1999969482422
735529,CME,2007-12-14,139.80999755859375
735530,CME,2007-12-17,138.3000030517578
735531,CME,2007-12-18,138.39999389648438
735532,CME,2007-12-19,138.6999969482422
735533,CME,2007-12-20,140.1999969482422
735534,CME,2007-12-21,142.14999389648438
735535,CME,2007-12-24,138.8000030517578
735536,CME,2007-12-26,138.0
735537,CME,2007-12-27,135.60000610351562
735538,CME,2007-12-28,136.5
735539,CME,2007-12-31,137.1999969482422
735540,CME,2008-01-02,134.79800415039062
735541,CME,2008-01-03,130.07000732421875
735542,CME,2008-01-04,124.3000030517578
735543,CME,2008-01-07,122.81400299072266
735544,CME,2008-01-08,119.5999984741211
735545,CME,2008-01-09,120.06800079345705
735546,CME,2008-01-10,122.33999633789062
735547,CME,2008-01-11,123.53399658203124
735548,CME,2008-01-14,124.6719970703125
735549,CME,2008-01-15,119.3499984741211
735550,CME,2008-01-16,115.35199737548828
735551,CME,2008-01-17,108.9459991455078
735552,CME,2008-01-18,111.68000030517578
735553,CME,2008-01-22,116.1999969482422
735554,CME,2008-01-23,121.9980010986328
735555,CME,2008-01-24,127.02799987792967
735556,CME,2008-01-25,125.8000030517578
735557,CME,2008-01-28,125.0
735558,CME,2008-01-29,123.4000015258789
735559,CME,2008-01-30,119.6500015258789
735560,CME,2008-01-31,123.4800033569336
735561,CME,2008-02-01,122.01200103759766
735562,CME,2008-02-04,123.8000030517578
735563,CME,2008-02-05,117.76000213623048
735564,CME,2008-02-06,97.0500030517578
735565,CME,2008-02-07,105.60199737548828
735566,CME,2008-02-08,103.4000015258789
735567,CME,2008-02-11,104.3000030517578
735568,CME,2008-02-12,106.0500030517578
735569,CME,2008-02-13,107.0019989013672
735570,CME,2008-02-14,106.19000244140624
735571,CME,2008-02-15,105.3939971923828
735572,CME,2008-02-19,104.0
735573,CME,2008-02-20,104.3000030517578
735574,CME,2008-02-21,103.28800201416016
735575,CME,2008-02-22,105.0199966430664
735576,CME,2008-02-25,106.1999969482422
735577,CME,2008-02-26,105.8560028076172
735578,CME,2008-02-27,105.34400177001952
735579,CME,2008-02-28,103.45999908447266
735580,CME,2008-02-29,102.66000366210938
735581,CME,2008-03-03,103.40599822998048
735582,CME,2008-03-04,100.5999984741211
735583,CME,2008-03-05,103.68800354003906
735584,CME,2008-03-06,101.08999633789062
735585,CME,2008-03-07,98.28199768066406
735586,CME,2008-03-10,92.25
735587,CME,2008-03-11,100.9000015258789
735588,CME,2008-03-12,99.68000030517578
735589,CME,2008-03-13,101.37000274658205
735590,CME,2008-03-14,97.20999908447266
735591,CME,2008-03-17,89.83999633789062
735592,CME,2008-03-18,94.5999984741211
735593,CME,2008-03-19,89.9800033569336
735594,CME,2008-03-20,94.4000015258789
735595,CME,2008-03-24,97.5999984741211
735596,CME,2008-03-25,100.64199829101562
735597,CME,2008-03-26,97.78600311279295
735598,CME,2008-03-27,97.88200378417967
735599,CME,2008-03-28,95.86000061035156
735600,CME,2008-03-31,93.81999969482422
735601,CME,2008-04-01,99.9980010986328
735602,CME,2008-04-02,101.62000274658205
735603,CME,2008-04-03,102.77999877929688
735604,CME,2008-04-04,102.12000274658205
735605,CME,2008-04-07,101.8000030517578
735606,CME,2008-04-08,102.13999938964844
735607,CME,2008-04-09,99.8219985961914
735608,CME,2008-04-10,99.9219970703125
735609,CME,2008-04-11,97.77999877929688
735610,CME,2008-04-14,95.4000015258789
735611,CME,2008-04-15,96.89800262451172
735612,CME,2008-04-16,99.37999725341795
735613,CME,2008-04-17,99.68399810791016
735614,CME,2008-04-18,100.74600219726562
735615,CME,2008-04-21,104.6999969482422
735616,CME,2008-04-22,96.6999969482422
735617,CME,2008-04-23,97.5199966430664
735618,CME,2008-04-24,97.0
735619,CME,2008-04-25,96.18000030517578
735620,CME,2008-04-28,94.68399810791016
735621,CME,2008-04-29,95.0
735622,CME,2008-04-30,91.48999786376952
735623,CME,2008-05-01,95.95999908447266
735624,CME,2008-05-02,97.47799682617188
735625,CME,2008-05-05,97.87000274658205
735626,CME,2008-05-06,96.9980010986328
735627,CME,2008-05-07,93.74400329589844
735628,CME,2008-05-08,93.06400299072266
735629,CME,2008-05-09,92.33000183105467
735630,CME,2008-05-12,93.0199966430664
735631,CME,2008-05-13,91.52999877929688
735632,CME,2008-05-14,95.0
735633,CME,2008-05-15,94.8499984741211
735634,CME,2008-05-16,95.5999984741211
735635,CME,2008-05-19,96.80999755859376
735636,CME,2008-05-20,96.9000015258789
735637,CME,2008-05-21,92.8000030517578
735638,CME,2008-05-22,92.83999633789062
735639,CME,2008-05-23,91.33999633789062
735640,CME,2008-05-27,90.83000183105467
735641,CME,2008-05-28,87.44000244140625
735642,CME,2008-05-29,87.45999908447266
735643,CME,2008-05-30,86.05999755859375
735644,CME,2008-06-02,82.41999816894531
735645,CME,2008-06-03,80.05999755859375
735646,CME,2008-06-04,75.5999984741211
735647,CME,2008-06-05,80.50800323486328
735648,CME,2008-06-06,77.5199966430664
735649,CME,2008-06-09,77.8740005493164
735650,CME,2008-06-10,78.05000305175781
735651,CME,2008-06-11,77.19999694824219
735652,CME,2008-06-12,79.31999969482422
735653,CME,2008-06-13,82.9800033569336
735654,CME,2008-06-16,83.88200378417969
735655,CME,2008-06-17,88.36399841308594
735656,CME,2008-06-18,88.33000183105469
735657,CME,2008-06-19,88.20999908447266
735658,CME,2008-06-20,85.85199737548828
735659,CME,2008-06-23,87.38999938964844
735660,CME,2008-06-24,86.75
735661,CME,2008-06-25,85.51200103759766
735662,CME,2008-06-26,81.38999938964844
735663,CME,2008-06-27,77.9000015258789
735664,CME,2008-06-30,76.63800048828125
735665,CME,2008-07-01,71.87799835205078
735666,CME,2008-07-02,70.21600341796875
735667,CME,2008-07-03,69.16600036621094
735668,CME,2008-07-07,66.85800170898438
735669,CME,2008-07-08,68.5
735670,CME,2008-07-09,64.15399932861328
735671,CME,2008-07-10,61.93999862670898
735672,CME,2008-07-11,61.29999923706055
735673,CME,2008-07-14,59.167999267578125
735674,CME,2008-07-15,61.709999084472656
735675,CME,2008-07-16,66.2040023803711
735676,CME,2008-07-17,66.95999908447266
735677,CME,2008-07-18,66.53399658203125
735678,CME,2008-07-21,65.10600280761719
735679,CME,2008-07-22,73.25399780273438
735680,CME,2008-07-23,78.1240005493164
735681,CME,2008-07-24,73.54399871826172
735682,CME,2008-07-25,73.76599884033203
735683,CME,2008-07-28,70.20999908447266
735684,CME,2008-07-29,74.83599853515625
735685,CME,2008-07-30,74.65799713134766
735686,CME,2008-07-31,72.0260009765625
735687,CME,2008-08-01,66.58799743652344
735688,CME,2008-08-04,64.44999694824219
735689,CME,2008-08-05,67.69999694824219
735690,CME,2008-08-06,68.5459976196289
735691,CME,2008-08-07,65.697998046875
735692,CME,2008-08-08,68.4260025024414
735693,CME,2008-08-11,70.03800201416016
735694,CME,2008-08-12,67.53199768066406
735695,CME,2008-08-13,67.69599914550781
735696,CME,2008-08-14,68.78399658203125
735697,CME,2008-08-15,71.53399658203125
735698,CME,2008-08-18,67.3280029296875
735699,CME,2008-08-19,67.30999755859375
735700,CME,2008-08-20,68.39800262451172
735701,CME,2008-08-21,68.4219970703125
735702,CME,2008-08-22,71.43599700927734
735703,CME,2008-08-25,68.1259994506836
735704,CME,2008-08-26,64.48799896240234
735705,CME,2008-08-27,66.0999984741211
735706,CME,2008-08-28,68.89800262451172
735707,CME,2008-08-29,67.07599639892578
735708,CME,2008-09-02,67.61799621582031
735709,CME,2008-09-03,69.56800079345703
735710,CME,2008-09-04,65.52999877929688
735711,CME,2008-09-05,65.78600311279297
735712,CME,2008-09-08,70.16799926757812
735713,CME,2008-09-09,65.23600006103516
735714,CME,2008-09-10,66.44200134277344
735715,CME,2008-09-11,68.40399932861328
735716,CME,2008-09-12,70.05400085449219
735717,CME,2008-09-15,67.36399841308594
735718,CME,2008-09-16,68.85199737548828
735719,CME,2008-09-17,64.33599853515625
735720,CME,2008-09-18,72.0
735721,CME,2008-09-19,81.0
735722,CME,2008-09-22,79.19999694824219
735723,CME,2008-09-23,74.12999725341797
735724,CME,2008-09-24,73.35399627685547
735725,CME,2008-09-25,75.77200317382812
735726,CME,2008-09-26,79.80000305175781
735727,CME,2008-09-29,64.0
735728,CME,2008-09-30,74.302001953125
735729,CME,2008-10-01,79.55000305175781
735730,CME,2008-10-02,74.73400115966797
735731,CME,2008-10-03,72.45999908447266
735732,CME,2008-10-06,80.7699966430664
735733,CME,2008-10-07,79.19999694824219
735734,CME,2008-10-08,81.12799835205078
735735,CME,2008-10-09,71.08000183105469
735736,CME,2008-10-10,78.6240005493164
735737,CME,2008-10-13,82.28800201416016
735738,CME,2008-10-14,79.68000030517578
735739,CME,2008-10-15,71.97000122070312
735740,CME,2008-10-16,74.66799926757812
735741,CME,2008-10-17,73.04000091552734
735742,CME,2008-10-20,72.06400299072266
735743,CME,2008-10-21,65.73799896240234
735744,CME,2008-10-22,60.83399963378906
735745,CME,2008-10-23,55.53200149536133
735746,CME,2008-10-24,50.2400016784668
735747,CME,2008-10-27,46.63800048828125
735748,CME,2008-10-28,52.72800064086914
735749,CME,2008-10-29,53.0
735750,CME,2008-10-30,55.13399887084961
735751,CME,2008-10-31,56.43000030517578
735752,CME,2008-11-03,60.23600006103516
735753,CME,2008-11-04,63.874000549316406
735754,CME,2008-11-05,56.40999984741211
735755,CME,2008-11-06,51.928001403808594
735756,CME,2008-11-07,53.810001373291016
735757,CME,2008-11-10,48.58599853515625
735758,CME,2008-11-11,47.28200149536133
735759,CME,2008-11-12,44.928001403808594
735760,CME,2008-11-13,45.040000915527344
735761,CME,2008-11-14,41.805999755859375
735762,CME,2008-11-17,37.98199844360352
735763,CME,2008-11-18,37.38199996948242
735764,CME,2008-11-19,34.17599868774414
735765,CME,2008-11-20,31.309999465942383
735766,CME,2008-11-21,35.15599822998047
735767,CME,2008-11-24,40.141998291015625
735768,CME,2008-11-25,39.98799896240234
735769,CME,2008-11-26,42.35200119018555
735770,CME,2008-11-28,42.38999938964844
735771,CME,2008-12-01,34.52799987792969
735772,CME,2008-12-02,34.52000045776367
735773,CME,2008-12-03,36.45800018310547
735774,CME,2008-12-04,35.492000579833984
735775,CME,2008-12-05,38.91400146484375
735776,CME,2008-12-08,44.65800094604492
735777,CME,2008-12-09,43.58000183105469
735778,CME,2008-12-10,44.27399826049805
735779,CME,2008-12-11,42.7400016784668
735780,CME,2008-12-12,42.055999755859375
735781,CME,2008-12-15,40.67599868774414
735782,CME,2008-12-16,44.5099983215332
735783,CME,2008-12-17,44.59600067138672
735784,CME,2008-12-18,44.52999877929688
735785,CME,2008-12-19,42.64799880981445
735786,CME,2008-12-22,38.7599983215332
735787,CME,2008-12-23,37.07600021362305
735788,CME,2008-12-24,37.48600006103516
735789,CME,2008-12-26,36.417999267578125
735790,CME,2008-12-29,36.74599838256836
735791,CME,2008-12-30,40.03400039672852
735792,CME,2008-12-31,41.62200164794922
735793,CME,2009-01-02,42.51599884033203
735794,CME,2009-01-05,42.06800079345703
735795,CME,2009-01-06,40.59999847412109
735796,CME,2009-01-07,39.73799896240234
735797,CME,2009-01-08,38.44400024414063
735798,CME,2009-01-09,37.64599990844727
735799,CME,2009-01-12,37.83599853515625
735800,CME,2009-01-13,37.00400161743164
735801,CME,2009-01-14,35.15999984741211
735802,CME,2009-01-15,33.54999923706055
735803,CME,2009-01-16,34.900001525878906
735804,CME,2009-01-20,31.81399917602539
735805,CME,2009-01-21,36.11600112915039
735806,CME,2009-01-22,33.67399978637695
735807,CME,2009-01-23,33.74800109863281
735808,CME,2009-01-26,33.316001892089844
735809,CME,2009-01-27,33.72800064086914
735810,CME,2009-01-28,37.02399826049805
735811,CME,2009-01-29,34.72999954223633
735812,CME,2009-01-30,34.78200149536133
735813,CME,2009-02-02,33.652000427246094
735814,CME,2009-02-03,34.30400085449219
735815,CME,2009-02-04,34.513999938964844
735816,CME,2009-02-05,35.61000061035156
735817,CME,2009-02-06,37.79999923706055
735818,CME,2009-02-09,37.59600067138672
735819,CME,2009-02-10,35.81800079345703
735820,CME,2009-02-11,37.055999755859375
735821,CME,2009-02-12,38.61199951171875
735822,CME,2009-02-13,38.1259994506836
735823,CME,2009-02-17,35.69599914550781
735824,CME,2009-02-18,35.52199935913086
735825,CME,2009-02-19,35.75
735826,CME,2009-02-20,36.36600112915039
735827,CME,2009-02-23,34.59000015258789
735828,CME,2009-02-24,36.84999847412109
735829,CME,2009-02-25,36.39799880981445
735830,CME,2009-02-26,36.80799865722656
735831,CME,2009-02-27,36.47999954223633
735832,CME,2009-03-02,34.65800094604492
735833,CME,2009-03-03,35.57400131225586
735834,CME,2009-03-04,37.63800048828125
735835,CME,2009-03-05,36.48600006103516
735836,CME,2009-03-06,36.4900016784668
735837,CME,2009-03-09,36.77199935913086
735838,CME,2009-03-10,38.84999847412109
735839,CME,2009-03-11,38.63999938964844
735840,CME,2009-03-12,40.18999862670898
735841,CME,2009-03-13,39.630001068115234
735842,CME,2009-03-16,38.95399856567383
735843,CME,2009-03-17,44.78200149536133
735844,CME,2009-03-18,47.60200119018555
735845,CME,2009-03-19,45.58599853515625
735846,CME,2009-03-20,45.7239990234375
735847,CME,2009-03-23,52.88600158691406
735848,CME,2009-03-24,47.459999084472656
735849,CME,2009-03-25,49.854000091552734
735850,CME,2009-03-26,51.35200119018555
735851,CME,2009-03-27,48.89799880981445
735852,CME,2009-03-30,46.88399887084961
735853,CME,2009-03-31,49.27799987792969
735854,CME,2009-04-01,47.47999954223633
735855,CME,2009-04-02,49.071998596191406
735856,CME,2009-04-03,51.178001403808594
735857,CME,2009-04-06,49.10599899291992
735858,CME,2009-04-07,48.06999969482422
735859,CME,2009-04-08,48.709999084472656
735860,CME,2009-04-09,51.58000183105469
735861,CME,2009-04-13,53.14599990844727
735862,CME,2009-04-14,49.5
735863,CME,2009-04-15,50.62799835205078
735864,CME,2009-04-16,48.92399978637695
735865,CME,2009-04-17,47.48199844360352
735866,CME,2009-04-20,44.51399993896485
735867,CME,2009-04-21,45.79399871826172
735868,CME,2009-04-22,43.71200180053711
735869,CME,2009-04-23,48.29399871826172
735870,CME,2009-04-24,47.959999084472656
735871,CME,2009-04-27,46.15599822998047
735872,CME,2009-04-28,45.358001708984375
735873,CME,2009-04-29,45.5
735874,CME,2009-04-30,44.27000045776367
735875,CME,2009-05-01,44.51800155639648
735876,CME,2009-05-04,46.86800003051758
735877,CME,2009-05-05,49.45199966430664
735878,CME,2009-05-06,50.78400039672852
735879,CME,2009-05-07,46.99399948120117
735880,CME,2009-05-08,49.66999816894531
735881,CME,2009-05-11,48.305999755859375
735882,CME,2009-05-12,51.69599914550781
735883,CME,2009-05-13,54.81999969482422
735884,CME,2009-05-14,56.874000549316406
735885,CME,2009-05-15,55.459999084472656
735886,CME,2009-05-18,57.5880012512207
735887,CME,2009-05-19,56.18600082397461
735888,CME,2009-05-20,54.75
735889,CME,2009-05-21,56.01800155639648
735890,CME,2009-05-22,58.652000427246094
735891,CME,2009-05-26,60.90599822998047
735892,CME,2009-05-27,59.652000427246094
735893,CME,2009-05-28,63.86600112915039
735894,CME,2009-05-29,64.3280029296875
735895,CME,2009-06-01,65.93599700927734
735896,CME,2009-06-02,67.06800079345703
735897,CME,2009-06-03,65.60600280761719
735898,CME,2009-06-04,67.34200286865234
735899,CME,2009-06-05,66.98400115966797
735900,CME,2009-06-08,66.27400207519531
735901,CME,2009-06-09,66.5979995727539
735902,CME,2009-06-10,65.5479965209961
735903,CME,2009-06-11,68.41799926757812
735904,CME,2009-06-12,68.18599700927734
735905,CME,2009-06-15,66.31600189208984
735906,CME,2009-06-16,65.97799682617188
735907,CME,2009-06-17,65.30000305175781
735908,CME,2009-06-18,65.81199645996094
735909,CME,2009-06-19,65.51200103759766
735910,CME,2009-06-22,60.69599914550781
735911,CME,2009-06-23,60.709999084472656
735912,CME,2009-06-24,62.78799819946289
735913,CME,2009-06-25,63.11199951171875
735914,CME,2009-06-26,63.4900016784668
735915,CME,2009-06-29,63.64400100708008
735916,CME,2009-06-30,62.2239990234375
735917,CME,2009-07-01,61.65399932861328
735918,CME,2009-07-02,60.290000915527344
735919,CME,2009-07-06,59.45000076293945
735920,CME,2009-07-07,56.4119987487793
735921,CME,2009-07-08,52.77999877929688
735922,CME,2009-07-09,53.470001220703125
735923,CME,2009-07-10,52.63600158691406
735924,CME,2009-07-13,54.492000579833984
735925,CME,2009-07-14,53.74800109863281
735926,CME,2009-07-15,55.58000183105469
735927,CME,2009-07-16,54.49599838256836
735928,CME,2009-07-17,54.90999984741211
735929,CME,2009-07-20,55.84600067138672
735930,CME,2009-07-21,54.82799911499024
735931,CME,2009-07-22,54.540000915527344
735932,CME,2009-07-23,55.20000076293945
735933,CME,2009-07-24,54.167999267578125
735934,CME,2009-07-27,54.02399826049805
735935,CME,2009-07-28,53.3120002746582
735936,CME,2009-07-29,53.84799957275391
735937,CME,2009-07-30,55.358001708984375
735938,CME,2009-07-31,55.76599884033203
735939,CME,2009-08-03,56.54999923706055
735940,CME,2009-08-04,55.78799819946289
735941,CME,2009-08-05,55.80799865722656
735942,CME,2009-08-06,54.6259994506836
735943,CME,2009-08-07,57.19400024414063
735944,CME,2009-08-10,56.58599853515625
735945,CME,2009-08-11,55.20000076293945
735946,CME,2009-08-12,56.40399932861328
735947,CME,2009-08-13,57.02000045776367
735948,CME,2009-08-14,56.20399856567383
735949,CME,2009-08-17,53.92599868774414
735950,CME,2009-08-18,53.79399871826172
735951,CME,2009-08-19,53.70399856567383
735952,CME,2009-08-20,54.37799835205078
735953,CME,2009-08-21,55.2239990234375
735954,CME,2009-08-24,53.61000061035156
735955,CME,2009-08-25,53.709999084472656
735956,CME,2009-08-26,55.25199890136719
735957,CME,2009-08-27,55.58000183105469
735958,CME,2009-08-28,57.11800003051758
735959,CME,2009-08-31,58.20800018310547
735960,CME,2009-09-01,55.83399963378906
735961,CME,2009-09-02,55.55400085449219
735962,CME,2009-09-03,54.29399871826172
735963,CME,2009-09-04,54.09999847412109
735964,CME,2009-09-08,54.5260009765625
735965,CME,2009-09-09,54.81399917602539
735966,CME,2009-09-10,55.130001068115234
735967,CME,2009-09-11,54.95800018310547
735968,CME,2009-09-14,55.59199905395508
735969,CME,2009-09-15,56.86800003051758
735970,CME,2009-09-16,58.31399917602539
735971,CME,2009-09-17,58.65999984741211
735972,CME,2009-09-18,60.79999923706055
735973,CME,2009-09-21,60.91999816894531
735974,CME,2009-09-22,62.25400161743164
735975,CME,2009-09-23,61.220001220703125
735976,CME,2009-09-24,59.678001403808594
735977,CME,2009-09-25,58.69400024414063
735978,CME,2009-09-28,61.81600189208984
735979,CME,2009-09-29,61.13600158691406
735980,CME,2009-09-30,61.63800048828125
735981,CME,2009-10-01,58.50400161743164
735982,CME,2009-10-02,58.55799865722656
735983,CME,2009-10-05,58.59199905395508
735984,CME,2009-10-06,57.51800155639648
735985,CME,2009-10-07,57.93399810791016
735986,CME,2009-10-08,57.46200180053711
735987,CME,2009-10-09,58.948001861572266
735988,CME,2009-10-12,59.55799865722656
735989,CME,2009-10-13,60.84400177001953
735990,CME,2009-10-14,61.45800018310547
735991,CME,2009-10-15,61.77999877929688
735992,CME,2009-10-16,62.571998596191406
735993,CME,2009-10-19,63.72200012207031
735994,CME,2009-10-20,63.608001708984375
735995,CME,2009-10-21,63.48799896240234
735996,CME,2009-10-22,63.50400161743164
735997,CME,2009-10-23,63.992000579833984
735998,CME,2009-10-26,64.2020034790039
735999,CME,2009-10-27,63.29999923706055
736000,CME,2009-10-28,61.604000091552734
736001,CME,2009-10-29,62.75400161743164
736002,CME,2009-10-30,60.52199935913086
736003,CME,2009-11-02,61.119998931884766
736004,CME,2009-11-03,60.3120002746582
736005,CME,2009-11-04,59.33599853515625
736006,CME,2009-11-05,61.242000579833984
736007,CME,2009-11-06,61.32400131225586
736008,CME,2009-11-09,62.74800109863281
736009,CME,2009-11-10,61.55799865722656
736010,CME,2009-11-11,62.65399932861328
736011,CME,2009-11-12,63.02799987792969
736012,CME,2009-11-13,62.75199890136719
736013,CME,2009-11-16,63.69599914550781
736014,CME,2009-11-17,64.40799713134766
736015,CME,2009-11-18,64.8219985961914
736016,CME,2009-11-19,64.39399719238281
736017,CME,2009-11-20,64.5979995727539
736018,CME,2009-11-23,64.73799896240234
736019,CME,2009-11-24,64.44599914550781
736020,CME,2009-11-25,65.73799896240234
736021,CME,2009-11-27,64.52999877929688
736022,CME,2009-11-30,65.64600372314453
736023,CME,2009-12-01,66.16999816894531
736024,CME,2009-12-02,65.6719970703125
736025,CME,2009-12-03,66.00199890136719
736026,CME,2009-12-04,66.1259994506836
736027,CME,2009-12-07,64.73600006103516
736028,CME,2009-12-08,63.89400100708008
736029,CME,2009-12-09,65.1520004272461
736030,CME,2009-12-10,65.58000183105469
736031,CME,2009-12-11,66.82599639892578
736032,CME,2009-12-14,66.60600280761719
736033,CME,2009-12-15,66.25
736034,CME,2009-12-16,66.10800170898438
736035,CME,2009-12-17,64.90799713134766
736036,CME,2009-12-18,64.89600372314453
736037,CME,2009-12-21,64.86799621582031
736038,CME,2009-12-22,65.47200012207031
736039,CME,2009-12-23,65.5999984741211
736040,CME,2009-12-24,66.23400115966797
736041,CME,2009-12-28,67.91400146484375
736042,CME,2009-12-29,67.6780014038086
736043,CME,2009-12-30,67.66600036621094
736044,CME,2009-12-31,67.19200134277344
736045,CME,2010-01-04,68.48200225830078
736046,CME,2010-01-05,68.4260025024414
736047,CME,2010-01-06,67.96199798583984
736048,CME,2010-01-07,68.0459976196289
736049,CME,2010-01-08,69.86399841308594
736050,CME,2010-01-11,69.8499984741211
736051,CME,2010-01-12,68.43399810791016
736052,CME,2010-01-13,68.64600372314453
736053,CME,2010-01-14,68.3499984741211
736054,CME,2010-01-15,67.447998046875
736055,CME,2010-01-19,67.63800048828125
736056,CME,2010-01-20,65.99800109863281
736057,CME,2010-01-21,62.20399856567383
736058,CME,2010-01-22,62.42599868774414
736059,CME,2010-01-25,61.39799880981445
736060,CME,2010-01-26,57.2400016784668
736061,CME,2010-01-27,58.86600112915039
736062,CME,2010-01-28,58.10200119018555
736063,CME,2010-01-29,57.36399841308594
736064,CME,2010-02-01,58.24399948120117
736065,CME,2010-02-02,58.641998291015625
736066,CME,2010-02-03,58.422000885009766
736067,CME,2010-02-04,53.858001708984375
736068,CME,2010-02-05,56.15999984741211
736069,CME,2010-02-08,56.055999755859375
736070,CME,2010-02-09,56.63600158691406
736071,CME,2010-02-10,55.27000045776367
736072,CME,2010-02-11,57.01399993896485
736073,CME,2010-02-12,58.2140007019043
736074,CME,2010-02-16,59.43000030517578
736075,CME,2010-02-17,58.61600112915039
736076,CME,2010-02-18,58.3380012512207
736077,CME,2010-02-19,58.36000061035156
736078,CME,2010-02-22,57.40800094604492
736079,CME,2010-02-23,55.31399917602539
736080,CME,2010-02-24,58.11399841308594
736081,CME,2010-02-25,59.0880012512207
736082,CME,2010-02-26,60.3380012512207
736083,CME,2010-03-01,60.20600128173828
736084,CME,2010-03-02,61.891998291015625
736085,CME,2010-03-03,61.172000885009766
736086,CME,2010-03-04,61.50400161743164
736087,CME,2010-03-05,62.0260009765625
736088,CME,2010-03-08,62.6259994506836
736089,CME,2010-03-09,61.62799835205078
736090,CME,2010-03-10,61.58000183105469
736091,CME,2010-03-11,62.65599822998047
736092,CME,2010-03-12,62.88399887084961
736093,CME,2010-03-15,62.83000183105469
736094,CME,2010-03-16,62.86600112915039
736095,CME,2010-03-17,63.20000076293945
736096,CME,2010-03-18,62.178001403808594
736097,CME,2010-03-19,62.32799911499024
736098,CME,2010-03-22,62.321998596191406
736099,CME,2010-03-23,62.11800003051758
736100,CME,2010-03-24,63.77999877929688
736101,CME,2010-03-25,63.970001220703125
736102,CME,2010-03-26,63.13999938964844
736103,CME,2010-03-29,63.12799835205078
736104,CME,2010-03-30,63.22999954223633
736105,CME,2010-03-31,63.22200012207031
736106,CME,2010-04-01,63.94200134277344
736107,CME,2010-04-05,63.42399978637695
736108,CME,2010-04-06,63.380001068115234
736109,CME,2010-04-07,62.86199951171875
736110,CME,2010-04-08,62.354000091552734
736111,CME,2010-04-09,62.41999816894531
736112,CME,2010-04-12,62.09799957275391
736113,CME,2010-04-13,62.040000915527344
736114,CME,2010-04-14,63.89400100708008
736115,CME,2010-04-15,64.2239990234375
736116,CME,2010-04-16,62.4379997253418
736117,CME,2010-04-19,64.21399688720703
736118,CME,2010-04-20,64.0719985961914
736119,CME,2010-04-21,64.5
736120,CME,2010-04-22,67.59400177001953
736121,CME,2010-04-23,66.97200012207031
736122,CME,2010-04-26,68.3499984741211
736123,CME,2010-04-27,66.6520004272461
736124,CME,2010-04-28,66.06199645996094
736125,CME,2010-04-29,66.30000305175781
736126,CME,2010-04-30,65.85399627685547
736127,CME,2010-05-03,65.79000091552734
736128,CME,2010-05-04,64.43000030517578
736129,CME,2010-05-05,64.93399810791016
736130,CME,2010-05-06,64.27799987792969
736131,CME,2010-05-07,63.03799819946289
736132,CME,2010-05-10,66.5999984741211
736133,CME,2010-05-11,65.83999633789062
736134,CME,2010-05-12,65.8499984741211
736135,CME,2010-05-13,64.7699966430664
736136,CME,2010-05-14,63.08200073242188
736137,CME,2010-05-17,63.209999084472656
736138,CME,2010-05-18,61.64799880981445
736139,CME,2010-05-19,62.13800048828125
736140,CME,2010-05-20,60.59999847412109
736141,CME,2010-05-21,63.70199966430664
736142,CME,2010-05-24,64.60199737548828
736143,CME,2010-05-25,62.459999084472656
736144,CME,2010-05-26,61.93199920654297
736145,CME,2010-05-27,63.78799819946289
736146,CME,2010-05-28,63.33000183105469
736147,CME,2010-06-01,62.32600021362305
736148,CME,2010-06-02,64.58399963378906
736149,CME,2010-06-03,64.697998046875
736150,CME,2010-06-04,62.12799835205078
736151,CME,2010-06-07,59.9119987487793
736152,CME,2010-06-08,59.62200164794922
736153,CME,2010-06-09,58.29399871826172
736154,CME,2010-06-10,60.71799850463867
736155,CME,2010-06-11,60.4900016784668
736156,CME,2010-06-14,61.44200134277344
736157,CME,2010-06-15,61.95000076293945
736158,CME,2010-06-16,62.130001068115234
736159,CME,2010-06-17,61.90399932861328
736160,CME,2010-06-18,61.428001403808594
736161,CME,2010-06-21,61.459999084472656
736162,CME,2010-06-22,60.81399917602539
736163,CME,2010-06-23,60.11399841308594
736164,CME,2010-06-24,58.03799819946289
736165,CME,2010-06-25,59.45600128173828
736166,CME,2010-06-28,59.36000061035156
736167,CME,2010-06-29,57.58200073242188
736168,CME,2010-06-30,56.310001373291016
736169,CME,2010-07-01,55.70000076293945
736170,CME,2010-07-02,54.97200012207031
736171,CME,2010-07-06,54.90399932861328
736172,CME,2010-07-07,55.6259994506836
736173,CME,2010-07-08,56.32600021362305
736174,CME,2010-07-09,55.4379997253418
736175,CME,2010-07-12,55.40399932861328
736176,CME,2010-07-13,55.65999984741211
736177,CME,2010-07-14,55.09799957275391
736178,CME,2010-07-15,55.27000045776367
736179,CME,2010-07-16,53.24599838256836
736180,CME,2010-07-19,53.49399948120117
736181,CME,2010-07-20,55.04800033569336
736182,CME,2010-07-21,54.630001068115234
736183,CME,2010-07-22,56.34400177001953
736184,CME,2010-07-23,57.3120002746582
736185,CME,2010-07-26,56.73400115966797
736186,CME,2010-07-27,56.77199935913086
736187,CME,2010-07-28,56.70199966430664
736188,CME,2010-07-29,57.16600036621094
736189,CME,2010-07-30,55.7599983215332
736190,CME,2010-08-02,57.22600173950195
736191,CME,2010-08-03,55.91400146484375
736192,CME,2010-08-04,55.63199996948242
736193,CME,2010-08-05,54.970001220703125
736194,CME,2010-08-06,54.29199981689453
736195,CME,2010-08-09,54.39400100708008
736196,CME,2010-08-10,52.78200149536133
736197,CME,2010-08-11,50.42399978637695
736198,CME,2010-08-12,49.87799835205078
736199,CME,2010-08-13,48.9640007019043
736200,CME,2010-08-16,49.29800033569336
736201,CME,2010-08-17,49.56600189208984
736202,CME,2010-08-18,49.16400146484375
736203,CME,2010-08-19,48.152000427246094
736204,CME,2010-08-20,47.53799819946289
736205,CME,2010-08-23,47.56999969482422
736206,CME,2010-08-24,47.75400161743164
736207,CME,2010-08-25,49.178001403808594
736208,CME,2010-08-26,50.18399810791016
736209,CME,2010-08-27,51.34799957275391
736210,CME,2010-08-30,49.79999923706055
736211,CME,2010-08-31,49.63199996948242
736212,CME,2010-09-01,51.25600051879883
736213,CME,2010-09-02,52.4900016784668
736214,CME,2010-09-03,53.02199935913086
736215,CME,2010-09-07,51.6879997253418
736216,CME,2010-09-08,52.13999938964844
736217,CME,2010-09-09,52.470001220703125
736218,CME,2010-09-10,52.97999954223633
736219,CME,2010-09-13,54.20600128173828
736220,CME,2010-09-14,53.86399841308594
736221,CME,2010-09-15,54.29800033569336
736222,CME,2010-09-16,53.61199951171875
736223,CME,2010-09-17,52.77399826049805
736224,CME,2010-09-20,54.38399887084961
736225,CME,2010-09-21,53.78799819946289
736226,CME,2010-09-22,53.26800155639648
736227,CME,2010-09-23,52.20399856567383
736228,CME,2010-09-24,53.92599868774414
736229,CME,2010-09-27,53.23199844360352
736230,CME,2010-09-28,52.90399932861328
736231,CME,2010-09-29,51.90999984741211
736232,CME,2010-09-30,52.09000015258789
736233,CME,2010-10-01,52.00199890136719
736234,CME,2010-10-04,51.97999954223633
736235,CME,2010-10-05,53.5260009765625
736236,CME,2010-10-06,53.448001861572266
736237,CME,2010-10-07,52.77399826049805
736238,CME,2010-10-08,52.47600173950195
736239,CME,2010-10-11,51.91400146484375
736240,CME,2010-10-12,52.83399963378906
736241,CME,2010-10-13,52.75400161743164
736242,CME,2010-10-14,52.98600006103516
736243,CME,2010-10-15,53.50199890136719
736244,CME,2010-10-18,56.17399978637695
736245,CME,2010-10-19,56.15399932861328
736246,CME,2010-10-20,56.15599822998047
736247,CME,2010-10-21,56.45000076293945
736248,CME,2010-10-22,56.73799896240234
736249,CME,2010-10-25,56.59600067138672
736250,CME,2010-10-26,56.10599899291992
736251,CME,2010-10-27,56.4900016784668
736252,CME,2010-10-28,57.880001068115234
736253,CME,2010-10-29,57.93000030517578
736254,CME,2010-11-01,57.400001525878906
736255,CME,2010-11-02,57.790000915527344
736256,CME,2010-11-03,57.917999267578125
736257,CME,2010-11-04,59.42399978637695
736258,CME,2010-11-05,59.00600051879883
736259,CME,2010-11-08,59.16400146484375
736260,CME,2010-11-09,58.63800048828125
736261,CME,2010-11-10,58.9379997253418
736262,CME,2010-11-11,58.63399887084961
736263,CME,2010-11-12,57.84400177001953
736264,CME,2010-11-15,57.90999984741211
736265,CME,2010-11-16,57.33000183105469
736266,CME,2010-11-17,58.2400016784668
736267,CME,2010-11-18,58.95000076293945
736268,CME,2010-11-19,59.09400177001953
736269,CME,2010-11-22,57.5620002746582
736270,CME,2010-11-23,56.24800109863281
736271,CME,2010-11-24,57.87799835205078
736272,CME,2010-11-26,57.96599960327149
736273,CME,2010-11-29,57.18000030517578
736274,CME,2010-11-30,57.61199951171875
736275,CME,2010-12-01,60.007999420166016
736276,CME,2010-12-02,62.5
736277,CME,2010-12-03,62.20399856567383
736278,CME,2010-12-06,62.56600189208984
736279,CME,2010-12-07,62.79600143432617
736280,CME,2010-12-08,64.24400329589844
736281,CME,2010-12-09,64.35600280761719
736282,CME,2010-12-10,64.33000183105469
736283,CME,2010-12-13,64.54399871826172
736284,CME,2010-12-14,64.6500015258789
736285,CME,2010-12-15,63.68000030517578
736286,CME,2010-12-16,64.4219970703125
736287,CME,2010-12-17,63.85200119018555
736288,CME,2010-12-20,64.32599639892578
736289,CME,2010-12-21,65.21600341796875
736290,CME,2010-12-22,65.4000015258789
736291,CME,2010-12-23,64.85199737548828
736292,CME,2010-12-27,65.24199676513672
736293,CME,2010-12-28,64.84400177001953
736294,CME,2010-12-29,64.9280014038086
736295,CME,2010-12-30,64.41200256347656
736296,CME,2010-12-31,64.3499984741211
736297,CME,2011-01-03,63.28799819946289
736298,CME,2011-01-04,63.39799880981445
736299,CME,2011-01-05,62.27199935913086
736300,CME,2011-01-06,62.72800064086914
736301,CME,2011-01-07,61.53200149536133
736302,CME,2011-01-10,62.9739990234375
736303,CME,2011-01-11,62.167999267578125
736304,CME,2011-01-12,62.98600006103516
736305,CME,2011-01-13,62.720001220703125
736306,CME,2011-01-14,63.391998291015625
736307,CME,2011-01-18,62.79999923706055
736308,CME,2011-01-19,61.25199890136719
736309,CME,2011-01-20,61.84199905395508
736310,CME,2011-01-21,61.9739990234375
736311,CME,2011-01-24,61.90999984741211
736312,CME,2011-01-25,61.380001068115234
736313,CME,2011-01-26,61.11600112915039
736314,CME,2011-01-27,61.97600173950195
736315,CME,2011-01-28,60.97800064086914
736316,CME,2011-01-31,61.71200180053711
736317,CME,2011-02-01,63.18600082397461
736318,CME,2011-02-02,63.02799987792969
736319,CME,2011-02-03,60.172000885009766
736320,CME,2011-02-04,60.83599853515625
736321,CME,2011-02-07,60.73600006103516
736322,CME,2011-02-08,60.20800018310547
736323,CME,2011-02-09,60.50199890136719
736324,CME,2011-02-10,61.54399871826172
736325,CME,2011-02-11,61.75199890136719
736326,CME,2011-02-14,60.51399993896485
736327,CME,2011-02-15,58.26599884033203
736328,CME,2011-02-16,58.73600006103516
736329,CME,2011-02-17,60.52000045776367
736330,CME,2011-02-18,60.56800079345703
736331,CME,2011-02-22,60.01599884033203
736332,CME,2011-02-23,60.27999877929688
736333,CME,2011-02-24,60.9119987487793
736334,CME,2011-02-25,62.709999084472656
736335,CME,2011-02-28,62.25600051879883
736336,CME,2011-03-01,61.29999923706055
736337,CME,2011-03-02,60.80799865722656
736338,CME,2011-03-03,61.62799835205078
736339,CME,2011-03-04,60.959999084472656
736340,CME,2011-03-07,60.77399826049805
736341,CME,2011-03-08,60.70199966430664
736342,CME,2011-03-09,59.97200012207031
736343,CME,2011-03-10,59.1879997253418
736344,CME,2011-03-11,59.11399841308594
736345,CME,2011-03-14,58.26800155639648
736346,CME,2011-03-15,57.18000030517578
736347,CME,2011-03-16,56.05799865722656
736348,CME,2011-03-17,57.4379997253418
736349,CME,2011-03-18,57.15800094604492
736350,CME,2011-03-21,57.9900016784668
736351,CME,2011-03-22,58.18399810791016
736352,CME,2011-03-23,59.76599884033203
736353,CME,2011-03-24,59.6619987487793
736354,CME,2011-03-25,59.172000885009766
736355,CME,2011-03-28,59.09999847412109
736356,CME,2011-03-29,59.604000091552734
736357,CME,2011-03-30,60.650001525878906
736358,CME,2011-03-31,60.310001373291016
736359,CME,2011-04-01,60.854000091552734
736360,CME,2011-04-04,61.02199935913086
736361,CME,2011-04-05,60.9739990234375
736362,CME,2011-04-06,61.720001220703125
736363,CME,2011-04-07,61.18600082397461
736364,CME,2011-04-08,61.071998596191406
736365,CME,2011-04-11,60.79999923706055
736366,CME,2011-04-12,60.33399963378906
736367,CME,2011-04-13,60.92599868774414
736368,CME,2011-04-14,61.10599899291992
736369,CME,2011-04-15,61.36000061035156
736370,CME,2011-04-18,60.77999877929688
736371,CME,2011-04-19,60.400001525878906
736372,CME,2011-04-20,61.992000579833984
736373,CME,2011-04-21,61.948001861572266
736374,CME,2011-04-25,61.45000076293945
736375,CME,2011-04-26,62.14599990844727
736376,CME,2011-04-27,61.97800064086914
736377,CME,2011-04-28,60.810001373291016
736378,CME,2011-04-29,59.15399932861328
736379,CME,2011-05-02,59.428001403808594
736380,CME,2011-05-03,58.34400177001953
736381,CME,2011-05-04,57.44599914550781
736382,CME,2011-05-05,57.20600128173828
736383,CME,2011-05-06,58.31800079345703
736384,CME,2011-05-09,59.00199890136719
736385,CME,2011-05-10,59.757999420166016
736386,CME,2011-05-11,59.40800094604492
736387,CME,2011-05-12,59.52799987792969
736388,CME,2011-05-13,58.87200164794922
736389,CME,2011-05-16,59.68600082397461
736390,CME,2011-05-17,59.04800033569336
736391,CME,2011-05-18,59.448001861572266
736392,CME,2011-05-19,59.88399887084961
736393,CME,2011-05-20,59.66999816894531
736394,CME,2011-05-23,59.06800079345703
736395,CME,2011-05-24,58.01800155639648
736396,CME,2011-05-25,57.257999420166016
736397,CME,2011-05-26,56.821998596191406
736398,CME,2011-05-27,56.630001068115234
736399,CME,2011-05-31,57.152000427246094
736400,CME,2011-06-01,55.57400131225586
736401,CME,2011-06-02,55.70600128173828
736402,CME,2011-06-03,54.41400146484375
736403,CME,2011-06-06,53.22800064086914
736404,CME,2011-06-07,53.19599914550781
736405,CME,2011-06-08,52.448001861572266
736406,CME,2011-06-09,53.25
736407,CME,2011-06-10,53.65399932861328
736408,CME,2011-06-13,54.40399932861328
736409,CME,2011-06-14,54.95600128173828
736410,CME,2011-06-15,54.23199844360352
736411,CME,2011-06-16,55.00400161743164
736412,CME,2011-06-17,55.57600021362305
736413,CME,2011-06-20,55.78400039672852
736414,CME,2011-06-21,56.5620002746582
736415,CME,2011-06-22,56.26599884033203
736416,CME,2011-06-23,55.874000549316406
736417,CME,2011-06-24,56.04199981689453
736418,CME,2011-06-27,56.20199966430664
736419,CME,2011-06-28,56.79600143432617
736420,CME,2011-06-29,57.604000091552734
736421,CME,2011-06-30,58.31800079345703
736422,CME,2011-07-01,59.34400177001953
736423,CME,2011-07-05,59.34000015258789
736424,CME,2011-07-06,59.27000045776367
736425,CME,2011-07-07,59.79800033569336
736426,CME,2011-07-08,58.900001525878906
736427,CME,2011-07-11,57.4379997253418
736428,CME,2011-07-12,57.81800079345703
736429,CME,2011-07-13,57.89799880981445
736430,CME,2011-07-14,57.858001708984375
736431,CME,2011-07-15,58.4900016784668
736432,CME,2011-07-18,57.18600082397461
736433,CME,2011-07-19,57.880001068115234
736434,CME,2011-07-20,57.09999847412109
736435,CME,2011-07-21,57.3380012512207
736436,CME,2011-07-22,57.13999938964844
736437,CME,2011-07-25,56.95800018310547
736438,CME,2011-07-26,57.02000045776367
736439,CME,2011-07-27,55.70199966430664
736440,CME,2011-07-28,56.76599884033203
736441,CME,2011-07-29,57.8380012512207
736442,CME,2011-08-01,57.56399917602539
736443,CME,2011-08-02,56.04800033569336
736444,CME,2011-08-03,55.96599960327149
736445,CME,2011-08-04,53.12200164794922
736446,CME,2011-08-05,53.88399887084961
736447,CME,2011-08-08,49.48199844360352
736448,CME,2011-08-09,53.209999084472656
736449,CME,2011-08-10,47.84199905395508
736450,CME,2011-08-11,51.38199996948242
736451,CME,2011-08-12,50.9900016784668
736452,CME,2011-08-15,52.11600112915039
736453,CME,2011-08-16,51.33599853515625
736454,CME,2011-08-17,50.82400131225586
736455,CME,2011-08-18,48.13999938964844
736456,CME,2011-08-19,47.43399810791016
736457,CME,2011-08-22,47.84400177001953
736458,CME,2011-08-23,50.07400131225586
736459,CME,2011-08-24,50.78200149536133
736460,CME,2011-08-25,49.26399993896485
736461,CME,2011-08-26,50.18399810791016
736462,CME,2011-08-29,52.78400039672852
736463,CME,2011-08-30,53.06600189208984
736464,CME,2011-08-31,53.42399978637695
736465,CME,2011-09-01,53.12200164794922
736466,CME,2011-09-02,51.7400016784668
736467,CME,2011-09-06,50.95800018310547
736468,CME,2011-09-07,53.18999862670898
736469,CME,2011-09-08,51.698001861572266
736470,CME,2011-09-09,51.18600082397461
736471,CME,2011-09-12,52.04800033569336
736472,CME,2011-09-13,52.900001525878906
736473,CME,2011-09-14,53.92399978637695
736474,CME,2011-09-15,54.37200164794922
736475,CME,2011-09-16,54.41400146484375
736476,CME,2011-09-19,53.15999984741211
736477,CME,2011-09-20,52.73199844360352
736478,CME,2011-09-21,51.59600067138672
736479,CME,2011-09-22,51.77000045776367
736480,CME,2011-09-23,51.59600067138672
736481,CME,2011-09-26,52.81399917602539
736482,CME,2011-09-27,52.45800018310547
736483,CME,2011-09-28,50.86399841308594
736484,CME,2011-09-29,51.43600082397461
736485,CME,2011-09-30,49.27999877929688
736486,CME,2011-10-03,49.70000076293945
736487,CME,2011-10-04,50.47200012207031
736488,CME,2011-10-05,51.19599914550781
736489,CME,2011-10-06,53.290000915527344
736490,CME,2011-10-07,50.790000915527344
736491,CME,2011-10-10,53.21200180053711
736492,CME,2011-10-11,51.400001525878906
736493,CME,2011-10-12,51.91999816894531
736494,CME,2011-10-13,51.2599983215332
736495,CME,2011-10-14,51.94200134277344
736496,CME,2011-10-17,50.63999938964844
736497,CME,2011-10-18,52.012001037597656
736498,CME,2011-10-19,51.47200012207031
736499,CME,2011-10-20,52.290000915527344
736500,CME,2011-10-21,52.89799880981445
736501,CME,2011-10-24,53.73799896240234
736502,CME,2011-10-25,51.68600082397461
736503,CME,2011-10-26,52.68600082397461
736504,CME,2011-10-27,55.354000091552734
736505,CME,2011-10-28,56.0
736506,CME,2011-10-31,55.11199951171875
736507,CME,2011-11-01,50.3759994506836
736508,CME,2011-11-02,51.87799835205078
736509,CME,2011-11-03,53.709999084472656
736510,CME,2011-11-04,54.26599884033203
736511,CME,2011-11-07,55.02000045776367
736512,CME,2011-11-08,55.78799819946289
736513,CME,2011-11-09,53.15800094604492
736514,CME,2011-11-10,52.02000045776367
736515,CME,2011-11-11,52.7140007019043
736516,CME,2011-11-14,51.57600021362305
736517,CME,2011-11-15,51.50199890136719
736518,CME,2011-11-16,48.23600006103516
736519,CME,2011-11-17,47.61000061035156
736520,CME,2011-11-18,49.77799987792969
736521,CME,2011-11-21,48.305999755859375
736522,CME,2011-11-22,48.11399841308594
736523,CME,2011-11-23,47.805999755859375
736524,CME,2011-11-25,47.57799911499024
736525,CME,2011-11-28,49.0260009765625
736526,CME,2011-11-29,47.922000885009766
736527,CME,2011-11-30,49.85599899291992
736528,CME,2011-12-01,50.0
736529,CME,2011-12-02,50.6619987487793
736530,CME,2011-12-05,49.821998596191406
736531,CME,2011-12-06,49.76800155639648
736532,CME,2011-12-07,50.630001068115234
736533,CME,2011-12-08,48.91600036621094
736534,CME,2011-12-09,49.61199951171875
736535,CME,2011-12-12,48.70199966430664
736536,CME,2011-12-13,48.20000076293945
736537,CME,2011-12-14,47.77799987792969
736538,CME,2011-12-15,47.81800079345703
736539,CME,2011-12-16,48.400001525878906
736540,CME,2011-12-19,48.400001525878906
736541,CME,2011-12-20,49.6259994506836
736542,CME,2011-12-21,48.26800155639648
736543,CME,2011-12-22,49.150001525878906
736544,CME,2011-12-23,49.27799987792969
736545,CME,2011-12-27,49.04199981689453
736546,CME,2011-12-28,48.512001037597656
736547,CME,2011-12-29,49.06399917602539
736548,CME,2011-12-30,48.73400115966797
736549,CME,2012-01-03,49.1259994506836
736550,CME,2012-01-04,48.20199966430664
736551,CME,2012-01-05,47.7239990234375
736552,CME,2012-01-06,46.79999923706055
736553,CME,2012-01-09,45.64799880981445
736554,CME,2012-01-10,45.50600051879883
736555,CME,2012-01-11,45.20000076293945
736556,CME,2012-01-12,46.64599990844727
736557,CME,2012-01-13,46.900001525878906
736558,CME,2012-01-17,45.83000183105469
736559,CME,2012-01-18,46.52999877929688
736560,CME,2012-01-19,47.5099983215332
736561,CME,2012-01-20,47.97600173950195
736562,CME,2012-01-23,47.6879997253418
736563,CME,2012-01-24,48.104000091552734
736564,CME,2012-01-25,48.422000885009766
736565,CME,2012-01-26,48.09000015258789
736566,CME,2012-01-27,48.17599868774414
736567,CME,2012-01-30,48.0
736568,CME,2012-01-31,47.902000427246094
736569,CME,2012-02-01,49.09600067138672
736570,CME,2012-02-02,53.20199966430664
736571,CME,2012-02-03,54.68600082397461
736572,CME,2012-02-06,55.06399917602539
736573,CME,2012-02-07,55.209999084472656
736574,CME,2012-02-08,56.9640007019043
736575,CME,2012-02-09,56.67399978637695
736576,CME,2012-02-10,58.31800079345703
736577,CME,2012-02-13,58.20000076293945
736578,CME,2012-02-14,58.0
736579,CME,2012-02-15,58.12799835205078
736580,CME,2012-02-16,59.130001068115234
736581,CME,2012-02-17,58.79600143432617
736582,CME,2012-02-21,58.01599884033203
736583,CME,2012-02-22,57.630001068115234
736584,CME,2012-02-23,58.358001708984375
736585,CME,2012-02-24,58.47800064086914
736586,CME,2012-02-27,57.95600128173828
736587,CME,2012-02-28,58.15999984741211
736588,CME,2012-02-29,57.89799880981445
736589,CME,2012-03-01,57.90800094604492
736590,CME,2012-03-02,57.91999816894531
736591,CME,2012-03-05,56.20399856567383
736592,CME,2012-03-06,54.98600006103516
736593,CME,2012-03-07,55.04199981689453
736594,CME,2012-03-08,55.24599838256836
736595,CME,2012-03-09,55.3120002746582
736596,CME,2012-03-12,54.040000915527344
736597,CME,2012-03-13,54.59799957275391
736598,CME,2012-03-14,55.310001373291016
736599,CME,2012-03-15,57.25
736600,CME,2012-03-16,57.88999938964844
736601,CME,2012-03-19,58.007999420166016
736602,CME,2012-03-20,58.87799835205078
736603,CME,2012-03-21,59.73400115966797
736604,CME,2012-03-22,59.150001525878906
736605,CME,2012-03-23,59.20199966430664
736606,CME,2012-03-26,59.540000915527344
736607,CME,2012-03-27,58.81999969482422
736608,CME,2012-03-28,58.14400100708008
736609,CME,2012-03-29,57.91999816894531
736610,CME,2012-03-30,57.86600112915039
736611,CME,2012-04-02,58.24399948120117
736612,CME,2012-04-03,57.68000030517578
736613,CME,2012-04-04,57.24399948120117
736614,CME,2012-04-05,57.58599853515625
736615,CME,2012-04-09,56.93199920654297
736616,CME,2012-04-10,56.417999267578125
736617,CME,2012-04-11,56.82600021362305
736618,CME,2012-04-12,57.49800109863281
736619,CME,2012-04-13,56.43199920654297
736620,CME,2012-04-16,56.13800048828125
736621,CME,2012-04-17,56.03799819946289
736622,CME,2012-04-18,55.672000885009766
736623,CME,2012-04-19,55.492000579833984
736624,CME,2012-04-20,54.61000061035156
736625,CME,2012-04-23,54.380001068115234
736626,CME,2012-04-24,54.51399993896485
736627,CME,2012-04-25,54.62799835205078
736628,CME,2012-04-26,54.79999923706055
736629,CME,2012-04-27,53.67599868774414
736630,CME,2012-04-30,53.16400146484375
736631,CME,2012-05-01,53.67599868774414
736632,CME,2012-05-02,52.6259994506836
736633,CME,2012-05-03,52.82600021362305
736634,CME,2012-05-04,51.63399887084961
736635,CME,2012-05-07,51.06800079345703
736636,CME,2012-05-08,51.38199996948242
736637,CME,2012-05-09,52.0
736638,CME,2012-05-10,52.34199905395508
736639,CME,2012-05-11,52.5880012512207
736640,CME,2012-05-14,52.02199935913086
736641,CME,2012-05-15,51.70800018310547
736642,CME,2012-05-16,51.34799957275391
736643,CME,2012-05-17,50.71799850463867
736644,CME,2012-05-18,51.59999847412109
736645,CME,2012-05-21,52.7859992980957
736646,CME,2012-05-22,51.45000076293945
736647,CME,2012-05-23,50.70199966430664
736648,CME,2012-05-24,51.23199844360352
736649,CME,2012-05-25,52.50400161743164
736650,CME,2012-05-29,52.7599983215332
736651,CME,2012-05-30,52.15399932861328
736652,CME,2012-05-31,51.51399993896485
736653,CME,2012-06-01,51.402000427246094
736654,CME,2012-06-04,52.15999984741211
736655,CME,2012-06-05,53.63800048828125
736656,CME,2012-06-06,53.902000427246094
736657,CME,2012-06-07,53.34400177001953
736658,CME,2012-06-08,54.310001373291016
736659,CME,2012-06-11,54.650001525878906
736660,CME,2012-06-12,55.05199813842773
736661,CME,2012-06-13,54.33599853515625
736662,CME,2012-06-14,54.57799911499024
736663,CME,2012-06-15,55.58200073242188
736664,CME,2012-06-18,56.44200134277344
736665,CME,2012-06-19,55.97999954223633
736666,CME,2012-06-20,55.44200134277344
736667,CME,2012-06-21,54.31399917602539
736668,CME,2012-06-22,54.45600128173828
736669,CME,2012-06-25,53.43199920654297
736670,CME,2012-06-26,53.84000015258789
736671,CME,2012-06-27,52.9739990234375
736672,CME,2012-06-28,52.90599822998047
736673,CME,2012-06-29,53.62200164794922
736674,CME,2012-07-02,54.24800109863281
736675,CME,2012-07-03,53.97999954223633
736676,CME,2012-07-05,53.03400039672852
736677,CME,2012-07-06,52.70199966430664
736678,CME,2012-07-09,52.40999984741211
736679,CME,2012-07-10,51.78200149536133
736680,CME,2012-07-11,51.90399932861328
736681,CME,2012-07-12,52.141998291015625
736682,CME,2012-07-13,52.63199996948242
736683,CME,2012-07-16,52.48199844360352
736684,CME,2012-07-17,52.63199996948242
736685,CME,2012-07-18,52.74399948120117
736686,CME,2012-07-19,52.11000061035156
736687,CME,2012-07-20,51.400001525878906
736688,CME,2012-07-23,51.119998931884766
736689,CME,2012-07-24,51.11000061035156
736690,CME,2012-07-25,51.2599983215332
736691,CME,2012-07-26,52.43999862670898
736692,CME,2012-07-27,52.5099983215332
736693,CME,2012-07-30,52.31999969482422
736694,CME,2012-07-31,52.11000061035156
736695,CME,2012-08-01,51.11000061035156
736696,CME,2012-08-02,49.83000183105469
736697,CME,2012-08-03,50.93000030517578
736698,CME,2012-08-06,52.0
736699,CME,2012-08-07,53.060001373291016
736700,CME,2012-08-08,52.95000076293945
736701,CME,2012-08-09,53.5099983215332
736702,CME,2012-08-10,53.59000015258789
736703,CME,2012-08-13,53.5
736704,CME,2012-08-14,52.58000183105469
736705,CME,2012-08-15,52.650001525878906
736706,CME,2012-08-16,53.47999954223633
736707,CME,2012-08-17,54.11000061035156
736708,CME,2012-08-20,53.9900016784668
736709,CME,2012-08-21,53.59000015258789
736710,CME,2012-08-22,53.54999923706055
736711,CME,2012-08-23,53.33000183105469
736712,CME,2012-08-24,53.66999816894531
736713,CME,2012-08-27,53.70000076293945
736714,CME,2012-08-28,54.02000045776367
736715,CME,2012-08-29,54.41999816894531
736716,CME,2012-08-30,54.5099983215332
736717,CME,2012-08-31,54.900001525878906
736718,CME,2012-09-04,55.310001373291016
736719,CME,2012-09-05,55.310001373291016
736720,CME,2012-09-06,56.38999938964844
736721,CME,2012-09-07,58.400001525878906
736722,CME,2012-09-10,58.61000061035156
736723,CME,2012-09-11,58.58000183105469
736724,CME,2012-09-12,58.93000030517578
736725,CME,2012-09-13,59.34999847412109
736726,CME,2012-09-14,58.88999938964844
736727,CME,2012-09-17,58.720001220703125
736728,CME,2012-09-18,58.400001525878906
736729,CME,2012-09-19,57.720001220703125
736730,CME,2012-09-20,58.040000915527344
736731,CME,2012-09-21,57.9900016784668
736732,CME,2012-09-24,57.880001068115234
736733,CME,2012-09-25,57.119998931884766
736734,CME,2012-09-26,57.27999877929688
736735,CME,2012-09-27,57.400001525878906
736736,CME,2012-09-28,57.290000915527344
736737,CME,2012-10-01,57.09999847412109
736738,CME,2012-10-02,57.11000061035156
736739,CME,2012-10-03,57.06999969482422
736740,CME,2012-10-04,57.52999877929688
736741,CME,2012-10-05,57.52000045776367
736742,CME,2012-10-08,57.5099983215332
736743,CME,2012-10-09,56.970001220703125
736744,CME,2012-10-10,56.91999816894531
736745,CME,2012-10-11,56.58000183105469
736746,CME,2012-10-12,56.369998931884766
736747,CME,2012-10-15,56.86000061035156
736748,CME,2012-10-16,57.4900016784668
736749,CME,2012-10-17,57.88999938964844
736750,CME,2012-10-18,57.65999984741211
736751,CME,2012-10-19,56.5
736752,CME,2012-10-22,56.63999938964844
736753,CME,2012-10-23,56.47999954223633
736754,CME,2012-10-24,56.54999923706055
736755,CME,2012-10-25,55.0
736756,CME,2012-10-26,55.41999816894531
736757,CME,2012-10-31,55.93000030517578
736758,CME,2012-11-01,56.470001220703125
736759,CME,2012-11-02,55.709999084472656
736760,CME,2012-11-05,56.13999938964844
736761,CME,2012-11-06,56.369998931884766
736762,CME,2012-11-07,55.56999969482422
736763,CME,2012-11-08,54.72999954223633
736764,CME,2012-11-09,54.310001373291016
736765,CME,2012-11-12,54.34000015258789
736766,CME,2012-11-13,53.959999084472656
736767,CME,2012-11-14,53.560001373291016
736768,CME,2012-11-15,54.08000183105469
736769,CME,2012-11-16,54.2400016784668
736770,CME,2012-11-19,54.45000076293945
736771,CME,2012-11-20,54.59999847412109
736772,CME,2012-11-21,54.43000030517578
736773,CME,2012-11-23,54.63999938964844
736774,CME,2012-11-26,55.27000045776367
736775,CME,2012-11-27,54.290000915527344
736776,CME,2012-11-28,54.900001525878906
736777,CME,2012-11-29,55.150001525878906
736778,CME,2012-11-30,55.27000045776367
736779,CME,2012-12-03,55.56999969482422
736780,CME,2012-12-04,54.650001525878906
736781,CME,2012-12-05,54.720001220703125
736782,CME,2012-12-06,55.02999877929688
736783,CME,2012-12-07,54.959999084472656
736784,CME,2012-12-10,54.060001373291016
736785,CME,2012-12-11,52.93000030517578
736786,CME,2012-12-12,52.79999923706055
736787,CME,2012-12-13,51.209999084472656
736788,CME,2012-12-14,51.22999954223633
736789,CME,2012-12-17,51.61000061035156
736790,CME,2012-12-18,52.40999984741211
736791,CME,2012-12-19,52.630001068115234
736792,CME,2012-12-20,51.400001525878906
736793,CME,2012-12-21,50.7400016784668
736794,CME,2012-12-24,50.83000183105469
736795,CME,2012-12-26,50.75
736796,CME,2012-12-27,50.34999847412109
736797,CME,2012-12-28,50.119998931884766
736798,CME,2012-12-31,50.66999816894531
736799,CME,2013-01-02,51.34000015258789
736800,CME,2013-01-03,51.560001373291016
736801,CME,2013-01-04,53.77000045776367
736802,CME,2013-01-07,53.4900016784668
736803,CME,2013-01-08,52.900001525878906
736804,CME,2013-01-09,52.86000061035156
736805,CME,2013-01-10,53.31999969482422
736806,CME,2013-01-11,54.02000045776367
736807,CME,2013-01-14,54.33000183105469
736808,CME,2013-01-15,54.7400016784668
736809,CME,2013-01-16,54.790000915527344
736810,CME,2013-01-17,55.47999954223633
736811,CME,2013-01-18,55.5
736812,CME,2013-01-22,56.61000061035156
736813,CME,2013-01-23,56.84999847412109
736814,CME,2013-01-24,57.27999877929688
736815,CME,2013-01-25,57.70000076293945
736816,CME,2013-01-28,57.65999984741211
736817,CME,2013-01-29,57.91999816894531
736818,CME,2013-01-30,58.119998931884766
736819,CME,2013-01-31,57.84000015258789
736820,CME,2013-02-01,59.040000915527344
736821,CME,2013-02-04,58.27999877929688
736822,CME,2013-02-05,59.18000030517578
736823,CME,2013-02-06,56.72999954223633
736824,CME,2013-02-07,56.900001525878906
736825,CME,2013-02-08,57.27000045776367
736826,CME,2013-02-11,56.93000030517578
736827,CME,2013-02-12,57.20000076293945
736828,CME,2013-02-13,57.2599983215332
736829,CME,2013-02-14,58.43999862670898
736830,CME,2013-02-15,58.52000045776367
736831,CME,2013-02-19,58.95000076293945
736832,CME,2013-02-20,58.02000045776367
736833,CME,2013-02-21,57.619998931884766
736834,CME,2013-02-22,58.310001373291016
736835,CME,2013-02-25,57.77999877929688
736836,CME,2013-02-26,58.97999954223633
736837,CME,2013-02-27,60.02000045776367
736838,CME,2013-02-28,59.66999816894531
736839,CME,2013-03-01,59.91999816894531
736840,CME,2013-03-04,60.880001068115234
736841,CME,2013-03-05,61.630001068115234
736842,CME,2013-03-06,62.0099983215332
736843,CME,2013-03-07,61.72999954223633
736844,CME,2013-03-08,62.34000015258789
736845,CME,2013-03-11,62.59000015258789
736846,CME,2013-03-12,62.5
736847,CME,2013-03-13,62.52000045776367
736848,CME,2013-03-14,63.08000183105469
736849,CME,2013-03-15,63.13999938964844
736850,CME,2013-03-18,62.58000183105469
736851,CME,2013-03-19,61.13999938964844
736852,CME,2013-03-20,62.02999877929688
736853,CME,2013-03-21,60.93000030517578
736854,CME,2013-03-22,61.619998931884766
736855,CME,2013-03-25,61.290000915527344
736856,CME,2013-03-26,61.560001373291016
736857,CME,2013-03-27,61.36000061035156
736858,CME,2013-03-28,61.40999984741211
736859,CME,2013-04-01,60.93000030517578
736860,CME,2013-04-02,60.59999847412109
736861,CME,2013-04-03,60.040000915527344
736862,CME,2013-04-04,60.0099983215332
736863,CME,2013-04-05,59.43999862670898
736864,CME,2013-04-08,60.25
736865,CME,2013-04-09,59.959999084472656
736866,CME,2013-04-10,60.220001220703125
736867,CME,2013-04-11,60.790000915527344
736868,CME,2013-04-12,60.47999954223633
736869,CME,2013-04-15,58.84000015258789
736870,CME,2013-04-16,59.45000076293945
736871,CME,2013-04-17,58.72999954223633
736872,CME,2013-04-18,58.52999877929688
736873,CME,2013-04-19,59.0099983215332
736874,CME,2013-04-22,60.27999877929688
736875,CME,2013-04-23,59.86000061035156
736876,CME,2013-04-24,60.16999816894531
736877,CME,2013-04-25,61.02999877929688
736878,CME,2013-04-26,60.77000045776367
736879,CME,2013-04-29,60.84000015258789
736880,CME,2013-04-30,60.86000061035156
736881,CME,2013-05-01,60.130001068115234
736882,CME,2013-05-02,60.400001525878906
736883,CME,2013-05-03,60.63999938964844
736884,CME,2013-05-06,60.959999084472656
736885,CME,2013-05-07,60.47999954223633
736886,CME,2013-05-08,60.70000076293945
736887,CME,2013-05-09,60.7599983215332
736888,CME,2013-05-10,62.52000045776367
736889,CME,2013-05-13,62.869998931884766
736890,CME,2013-05-14,63.709999084472656
736891,CME,2013-05-15,64.04000091552734
736892,CME,2013-05-16,64.2300033569336
736893,CME,2013-05-17,65.16999816894531
736894,CME,2013-05-20,65.26000213623047
736895,CME,2013-05-21,64.31999969482422
736896,CME,2013-05-22,63.06999969482422
736897,CME,2013-05-23,64.12999725341797
736898,CME,2013-05-24,64.54000091552734
736899,CME,2013-05-28,65.48999786376953
736900,CME,2013-05-29,67.62000274658203
736901,CME,2013-05-30,69.77999877929688
736902,CME,2013-05-31,67.93000030517578
736903,CME,2013-06-03,68.7699966430664
736904,CME,2013-06-04,69.16999816894531
736905,CME,2013-06-05,69.2699966430664
736906,CME,2013-06-06,68.91999816894531
736907,CME,2013-06-07,72.0
736908,CME,2013-06-10,73.01000213623047
736909,CME,2013-06-11,72.38999938964844
736910,CME,2013-06-12,72.27999877929688
736911,CME,2013-06-13,74.13999938964844
736912,CME,2013-06-14,74.29000091552734
736913,CME,2013-06-17,76.38999938964844
736914,CME,2013-06-18,77.27999877929688
736915,CME,2013-06-19,75.95999908447266
736916,CME,2013-06-20,77.08999633789062
736917,CME,2013-06-21,76.79000091552734
736918,CME,2013-06-24,76.05999755859375
736919,CME,2013-06-25,76.37999725341797
736920,CME,2013-06-26,76.30999755859375
736921,CME,2013-06-27,76.5199966430664
736922,CME,2013-06-28,75.94999694824219
736923,CME,2013-07-01,76.51000213623047
736924,CME,2013-07-02,75.19999694824219
736925,CME,2013-07-03,75.70999908447266
736926,CME,2013-07-05,77.61000061035156
736927,CME,2013-07-08,77.29000091552734
736928,CME,2013-07-09,76.69999694824219
736929,CME,2013-07-10,76.44999694824219
736930,CME,2013-07-11,76.75
736931,CME,2013-07-12,77.33999633789062
736932,CME,2013-07-15,77.12000274658203
736933,CME,2013-07-16,76.29000091552734
736934,CME,2013-07-17,76.02999877929688
736935,CME,2013-07-18,76.4000015258789
736936,CME,2013-07-19,74.75
736937,CME,2013-07-22,73.72000122070312
736938,CME,2013-07-23,73.68000030517578
736939,CME,2013-07-24,73.62999725341797
736940,CME,2013-07-25,73.83999633789062
736941,CME,2013-07-26,73.80000305175781
736942,CME,2013-07-29,74.3499984741211
736943,CME,2013-07-30,74.13999938964844
736944,CME,2013-07-31,74.05999755859375
736945,CME,2013-08-01,72.16999816894531
736946,CME,2013-08-02,72.30000305175781
736947,CME,2013-08-05,72.05999755859375
736948,CME,2013-08-06,72.38999938964844
736949,CME,2013-08-07,71.87999725341797
736950,CME,2013-08-08,72.22000122070312
736951,CME,2013-08-09,72.16000366210938
736952,CME,2013-08-12,71.55000305175781
736953,CME,2013-08-13,74.44000244140625
736954,CME,2013-08-14,73.94999694824219
736955,CME,2013-08-15,74.83000183105469
736956,CME,2013-08-16,73.3499984741211
736957,CME,2013-08-19,72.30000305175781
736958,CME,2013-08-20,72.38999938964844
736959,CME,2013-08-21,72.29000091552734
736960,CME,2013-08-22,72.66000366210938
736961,CME,2013-08-23,72.58000183105469
736962,CME,2013-08-26,71.94000244140625
736963,CME,2013-08-27,70.5
736964,CME,2013-08-28,70.7699966430664
736965,CME,2013-08-29,70.47000122070312
736966,CME,2013-08-30,71.11000061035156
736967,CME,2013-09-03,72.33000183105469
736968,CME,2013-09-04,73.6500015258789
736969,CME,2013-09-05,73.37000274658203
736970,CME,2013-09-06,72.43000030517578
736971,CME,2013-09-09,72.52999877929688
736972,CME,2013-09-10,73.2300033569336
736973,CME,2013-09-11,72.69000244140625
736974,CME,2013-09-12,72.72000122070312
736975,CME,2013-09-13,72.3499984741211
736976,CME,2013-09-16,71.7300033569336
736977,CME,2013-09-17,71.94999694824219
736978,CME,2013-09-18,70.87999725341797
736979,CME,2013-09-19,73.86000061035156
736980,CME,2013-09-20,74.55000305175781
736981,CME,2013-09-23,73.61000061035156
736982,CME,2013-09-24,73.02999877929688
736983,CME,2013-09-25,74.55999755859375
736984,CME,2013-09-26,75.30999755859375
736985,CME,2013-09-27,74.83000183105469
736986,CME,2013-09-30,73.87999725341797
736987,CME,2013-10-01,74.80000305175781
736988,CME,2013-10-02,73.97000122070312
736989,CME,2013-10-03,73.93000030517578
736990,CME,2013-10-04,75.0
736991,CME,2013-10-07,74.38999938964844
736992,CME,2013-10-08,72.44000244140625
736993,CME,2013-10-09,72.04000091552734
736994,CME,2013-10-10,74.5
736995,CME,2013-10-11,74.75
736996,CME,2013-10-14,75.3499984741211
736997,CME,2013-10-15,75.16999816894531
736998,CME,2013-10-16,76.48999786376953
736999,CME,2013-10-17,76.76000213623047
737000,CME,2013-10-18,76.83000183105469
737001,CME,2013-10-21,76.63999938964844
737002,CME,2013-10-22,77.7300033569336
737003,CME,2013-10-23,77.22000122070312
737004,CME,2013-10-24,76.97000122070312
737005,CME,2013-10-25,76.5
737006,CME,2013-10-28,75.16999816894531
737007,CME,2013-10-29,75.01000213623047
737008,CME,2013-10-30,74.94999694824219
737009,CME,2013-10-31,74.20999908447266
737010,CME,2013-11-01,74.69999694824219
737011,CME,2013-11-04,73.81999969482422
737012,CME,2013-11-05,73.66000366210938
737013,CME,2013-11-06,74.7300033569336
737014,CME,2013-11-07,74.66000366210938
737015,CME,2013-11-08,77.80999755859375
737016,CME,2013-11-11,77.94000244140625
737017,CME,2013-11-12,78.56999969482422
737018,CME,2013-11-13,78.62999725341797
737019,CME,2013-11-14,78.83999633789062
737020,CME,2013-11-15,79.55999755859375
737021,CME,2013-11-18,79.7699966430664
737022,CME,2013-11-19,81.13999938964844
737023,CME,2013-11-20,81.41999816894531
737024,CME,2013-11-21,83.58000183105469
737025,CME,2013-11-22,83.8499984741211
737026,CME,2013-11-25,82.29000091552734
737027,CME,2013-11-26,81.94999694824219
737028,CME,2013-11-27,82.30999755859375
737029,CME,2013-11-29,81.94999694824219
737030,CME,2013-12-02,81.38999938964844
737031,CME,2013-12-03,80.97000122070312
737032,CME,2013-12-04,80.05999755859375
737033,CME,2013-12-05,79.11000061035156
737034,CME,2013-12-06,79.97000122070312
737035,CME,2013-12-09,81.02999877929688
737036,CME,2013-12-10,79.73999786376953
737037,CME,2013-12-11,78.93000030517578
737038,CME,2013-12-12,80.11000061035156
737039,CME,2013-12-13,81.51000213623047
737040,CME,2013-12-16,82.36000061035156
737041,CME,2013-12-17,82.88999938964844
737042,CME,2013-12-18,84.63999938964844
737043,CME,2013-12-19,83.68000030517578
737044,CME,2013-12-20,83.79000091552734
737045,CME,2013-12-23,83.12000274658203
737046,CME,2013-12-24,80.02999877929688
737047,CME,2013-12-26,79.87999725341797
737048,CME,2013-12-27,78.91000366210938
737049,CME,2013-12-30,78.44000244140625
737050,CME,2013-12-31,78.45999908447266
737051,CME,2014-01-02,77.95999908447266
737052,CME,2014-01-03,79.19999694824219
737053,CME,2014-01-06,78.4000015258789
737054,CME,2014-01-07,77.81999969482422
737055,CME,2014-01-08,77.05999755859375
737056,CME,2014-01-09,77.0999984741211
737057,CME,2014-01-10,76.48999786376953
737058,CME,2014-01-13,74.0199966430664
737059,CME,2014-01-14,75.29000091552734
737060,CME,2014-01-15,75.76000213623047
737061,CME,2014-01-16,75.5
737062,CME,2014-01-17,75.48999786376953
737063,CME,2014-01-21,75.7300033569336
737064,CME,2014-01-22,75.8499984741211
737065,CME,2014-01-23,75.51000213623047
737066,CME,2014-01-24,74.41999816894531
737067,CME,2014-01-27,72.93000030517578
737068,CME,2014-01-28,73.19999694824219
737069,CME,2014-01-29,72.33999633789062
737070,CME,2014-01-30,74.31999969482422
737071,CME,2014-01-31,74.76000213623047
737072,CME,2014-02-03,73.18000030517578
737073,CME,2014-02-04,73.61000061035156
737074,CME,2014-02-05,73.55999755859375
737075,CME,2014-02-06,75.9800033569336
737076,CME,2014-02-07,75.69000244140625
737077,CME,2014-02-10,75.55999755859375
737078,CME,2014-02-11,76.55000305175781
737079,CME,2014-02-12,76.80000305175781
737080,CME,2014-02-13,76.98999786376953
737081,CME,2014-02-14,77.11000061035156
737082,CME,2014-02-18,76.22000122070312
737083,CME,2014-02-19,74.7699966430664
737084,CME,2014-02-20,73.76000213623047
737085,CME,2014-02-21,73.70999908447266
737086,CME,2014-02-24,74.31999969482422
737087,CME,2014-02-25,73.26000213623047
737088,CME,2014-02-26,72.58000183105469
737089,CME,2014-02-27,73.16000366210938
737090,CME,2014-02-28,73.81999969482422
737091,CME,2014-03-03,74.11000061035156
737092,CME,2014-03-04,76.0
737093,CME,2014-03-05,76.41999816894531
737094,CME,2014-03-06,76.76000213623047
737095,CME,2014-03-07,76.97000122070312
737096,CME,2014-03-10,76.7300033569336
737097,CME,2014-03-11,75.91000366210938
737098,CME,2014-03-12,76.05000305175781
737099,CME,2014-03-13,74.77999877929688
737100,CME,2014-03-14,75.36000061035156
737101,CME,2014-03-17,76.26000213623047
737102,CME,2014-03-18,75.91000366210938
737103,CME,2014-03-19,75.70999908447266
737104,CME,2014-03-20,76.91999816894531
737105,CME,2014-03-21,77.44999694824219
737106,CME,2014-03-24,77.04000091552734
737107,CME,2014-03-25,76.54000091552734
737108,CME,2014-03-26,75.0199966430664
737109,CME,2014-03-27,73.91999816894531
737110,CME,2014-03-28,73.83000183105469
737111,CME,2014-03-31,74.0199966430664
737112,CME,2014-04-01,72.66000366210938
737113,CME,2014-04-02,72.2699966430664
737114,CME,2014-04-03,72.18000030517578
737115,CME,2014-04-04,70.5999984741211
737116,CME,2014-04-07,67.58999633789062
737117,CME,2014-04-08,69.12999725341797
737118,CME,2014-04-09,69.52999877929688
737119,CME,2014-04-10,68.37000274658203
737120,CME,2014-04-11,66.94999694824219
737121,CME,2014-04-14,67.25
737122,CME,2014-04-15,67.79000091552734
737123,CME,2014-04-16,68.7300033569336
737124,CME,2014-04-17,69.30000305175781
737125,CME,2014-04-21,69.43000030517578
737126,CME,2014-04-22,71.13999938964844
737127,CME,2014-04-23,71.4000015258789
737128,CME,2014-04-24,70.9000015258789
737129,CME,2014-04-25,70.38999938964844
737130,CME,2014-04-28,70.75
737131,CME,2014-04-29,70.83000183105469
737132,CME,2014-04-30,70.38999938964844
737133,CME,2014-05-01,70.68000030517578
737134,CME,2014-05-02,69.56999969482422
737135,CME,2014-05-05,69.75
737136,CME,2014-05-06,68.55000305175781
737137,CME,2014-05-07,70.36000061035156
737138,CME,2014-05-08,69.16999816894531
737139,CME,2014-05-09,69.58999633789062
737140,CME,2014-05-12,70.91000366210938
737141,CME,2014-05-13,70.58999633789062
737142,CME,2014-05-14,69.80999755859375
737143,CME,2014-05-15,69.4800033569336
737144,CME,2014-05-16,68.68000030517578
737145,CME,2014-05-19,70.3499984741211
737146,CME,2014-05-20,68.5199966430664
737147,CME,2014-05-21,70.0199966430664
737148,CME,2014-05-22,71.33999633789062
737149,CME,2014-05-23,71.0
737150,CME,2014-05-27,71.66999816894531
737151,CME,2014-05-28,71.93000030517578
737152,CME,2014-05-29,72.45999908447266
737153,CME,2014-05-30,72.0
737154,CME,2014-06-02,71.94999694824219
737155,CME,2014-06-03,70.98999786376953
737156,CME,2014-06-04,70.26000213623047
737157,CME,2014-06-05,69.51000213623047
737158,CME,2014-06-06,69.81999969482422
737159,CME,2014-06-09,70.61000061035156
737160,CME,2014-06-10,70.02999877929688
737161,CME,2014-06-11,70.45999908447266
737162,CME,2014-06-12,70.88999938964844
737163,CME,2014-06-13,71.44999694824219
737164,CME,2014-06-16,70.9000015258789
737165,CME,2014-06-17,72.12000274658203
737166,CME,2014-06-18,72.27999877929688
737167,CME,2014-06-19,71.7300033569336
737168,CME,2014-06-20,71.75
737169,CME,2014-06-23,72.19000244140625
737170,CME,2014-06-24,70.7699966430664
737171,CME,2014-06-25,70.68000030517578
737172,CME,2014-06-26,70.5
737173,CME,2014-06-27,70.41999816894531
737174,CME,2014-06-30,70.94999694824219
737175,CME,2014-07-01,70.98999786376953
737176,CME,2014-07-02,71.05999755859375
737177,CME,2014-07-03,72.36000061035156
737178,CME,2014-07-07,72.13999938964844
737179,CME,2014-07-08,71.05000305175781
737180,CME,2014-07-09,71.58000183105469
737181,CME,2014-07-10,70.12999725341797
737182,CME,2014-07-11,70.48999786376953
737183,CME,2014-07-14,71.27999877929688
737184,CME,2014-07-15,71.27999877929688
737185,CME,2014-07-16,71.0199966430664
737186,CME,2014-07-17,71.12999725341797
737187,CME,2014-07-18,72.45999908447266
737188,CME,2014-07-21,73.37999725341797
737189,CME,2014-07-22,74.56999969482422
737190,CME,2014-07-23,74.87999725341797
737191,CME,2014-07-24,75.36000061035156
737192,CME,2014-07-25,75.05000305175781
737193,CME,2014-07-28,75.13999938964844
737194,CME,2014-07-29,75.5
737195,CME,2014-07-30,75.83000183105469
737196,CME,2014-07-31,73.94000244140625
737197,CME,2014-08-01,74.18000030517578
737198,CME,2014-08-04,74.16999816894531
737199,CME,2014-08-05,73.6500015258789
737200,CME,2014-08-06,73.58999633789062
737201,CME,2014-08-07,73.22000122070312
737202,CME,2014-08-08,73.3499984741211
737203,CME,2014-08-11,73.37000274658203
737204,CME,2014-08-12,73.20999908447266
737205,CME,2014-08-13,73.54000091552734
737206,CME,2014-08-14,73.58999633789062
737207,CME,2014-08-15,73.36000061035156
737208,CME,2014-08-18,73.80999755859375
737209,CME,2014-08-19,73.51000213623047
737210,CME,2014-08-20,74.16999816894531
737211,CME,2014-08-21,74.63999938964844
737212,CME,2014-08-22,74.86000061035156
737213,CME,2014-08-25,75.6500015258789
737214,CME,2014-08-26,76.36000061035156
737215,CME,2014-08-27,76.45999908447266
737216,CME,2014-08-28,76.58000183105469
737217,CME,2014-08-29,76.55000305175781
737218,CME,2014-09-02,76.75
737219,CME,2014-09-03,76.5199966430664
737220,CME,2014-09-04,76.61000061035156
737221,CME,2014-09-05,76.44999694824219
737222,CME,2014-09-08,75.94000244140625
737223,CME,2014-09-09,75.68000030517578
737224,CME,2014-09-10,76.01000213623047
737225,CME,2014-09-11,77.5199966430664
737226,CME,2014-09-12,79.33000183105469
737227,CME,2014-09-15,79.81999969482422
737228,CME,2014-09-16,79.87000274658203
737229,CME,2014-09-17,80.69000244140625
737230,CME,2014-09-18,82.95999908447266
737231,CME,2014-09-19,82.83999633789062
737232,CME,2014-09-22,82.56999969482422
737233,CME,2014-09-23,81.12999725341797
737234,CME,2014-09-24,81.27999877929688
737235,CME,2014-09-25,79.19999694824219
737236,CME,2014-09-26,80.02999877929688
737237,CME,2014-09-29,79.5
737238,CME,2014-09-30,79.95999908447266
737239,CME,2014-10-01,79.4000015258789
737240,CME,2014-10-02,80.41999816894531
737241,CME,2014-10-03,80.94999694824219
737242,CME,2014-10-06,81.3499984741211
737243,CME,2014-10-07,79.75
737244,CME,2014-10-08,81.16000366210938
737245,CME,2014-10-09,80.9800033569336
737246,CME,2014-10-10,81.61000061035156
737247,CME,2014-10-13,79.01000213623047
737248,CME,2014-10-14,79.8499984741211
737249,CME,2014-10-15,79.30999755859375
737250,CME,2014-10-16,79.12999725341797
737251,CME,2014-10-17,78.26000213623047
737252,CME,2014-10-20,79.38999938964844
737253,CME,2014-10-21,80.04000091552734
737254,CME,2014-10-22,79.48999786376953
737255,CME,2014-10-23,81.19999694824219
737256,CME,2014-10-24,82.30999755859375
737257,CME,2014-10-27,81.9800033569336
737258,CME,2014-10-28,81.33000183105469
737259,CME,2014-10-29,81.83000183105469
737260,CME,2014-10-30,81.55999755859375
737261,CME,2014-10-31,83.80999755859375
737262,CME,2014-11-03,84.79000091552734
737263,CME,2014-11-04,85.2699966430664
737264,CME,2014-11-05,85.7699966430664
737265,CME,2014-11-06,86.2699966430664
737266,CME,2014-11-07,85.5999984741211
737267,CME,2014-11-10,85.94999694824219
737268,CME,2014-11-11,86.29000091552734
737269,CME,2014-11-12,85.5999984741211
737270,CME,2014-11-13,85.13999938964844
737271,CME,2014-11-14,84.81999969482422
737272,CME,2014-11-17,84.08999633789062
737273,CME,2014-11-18,83.70999908447266
737274,CME,2014-11-19,83.77999877929688
737275,CME,2014-11-20,83.58999633789062
737276,CME,2014-11-21,83.13999938964844
737277,CME,2014-11-24,83.36000061035156
737278,CME,2014-11-25,83.52999877929688
737279,CME,2014-11-26,83.69000244140625
737280,CME,2014-11-28,84.63999938964844
737281,CME,2014-12-01,84.61000061035156
737282,CME,2014-12-02,85.61000061035156
737283,CME,2014-12-03,86.73999786376953
737284,CME,2014-12-04,87.23999786376953
737285,CME,2014-12-05,88.73999786376953
737286,CME,2014-12-08,88.93000030517578
737287,CME,2014-12-09,88.58000183105469
737288,CME,2014-12-10,89.02999877929688
737289,CME,2014-12-11,88.4800033569336
737290,CME,2014-12-12,87.08000183105469
737291,CME,2014-12-15,87.94000244140625
737292,CME,2014-12-16,87.5
737293,CME,2014-12-17,89.94000244140625
737294,CME,2014-12-18,92.27999877929688
737295,CME,2014-12-19,92.36000061035156
737296,CME,2014-12-22,92.91000366210938
737297,CME,2014-12-23,92.72000122070312
737298,CME,2014-12-24,90.58000183105467
737299,CME,2014-12-26,90.38999938964844
737300,CME,2014-12-29,90.18000030517578
737301,CME,2014-12-30,89.8499984741211
737302,CME,2014-12-31,88.6500015258789
737303,CME,2015-01-02,88.13999938964844
737304,CME,2015-01-05,88.63999938964844
737305,CME,2015-01-06,87.29000091552734
737306,CME,2015-01-07,88.30000305175781
737307,CME,2015-01-08,88.70999908447266
737308,CME,2015-01-09,88.79000091552734
737309,CME,2015-01-12,87.61000061035156
737310,CME,2015-01-13,87.12999725341797
737311,CME,2015-01-14,85.01000213623047
737312,CME,2015-01-15,84.87000274658203
737313,CME,2015-01-16,85.04000091552734
737314,CME,2015-01-20,85.55000305175781
737315,CME,2015-01-21,85.55000305175781
737316,CME,2015-01-22,88.56999969482422
737317,CME,2015-01-23,88.5199966430664
737318,CME,2015-01-26,88.79000091552734
737319,CME,2015-01-27,87.37000274658203
737320,CME,2015-01-28,85.16999816894531
737321,CME,2015-01-29,86.22000122070312
737322,CME,2015-01-30,85.30000305175781
737323,CME,2015-02-02,87.08000183105469
737324,CME,2015-02-03,87.2699966430664
737325,CME,2015-02-04,89.25
737326,CME,2015-02-05,90.83999633789062
737327,CME,2015-02-06,94.20999908447266
737328,CME,2015-02-09,93.81999969482422
737329,CME,2015-02-10,94.62000274658205
737330,CME,2015-02-11,94.80999755859376
737331,CME,2015-02-12,95.30999755859376
737332,CME,2015-02-13,93.91999816894533
737333,CME,2015-02-17,94.1999969482422
737334,CME,2015-02-18,93.76000213623048
737335,CME,2015-02-19,94.18000030517578
737336,CME,2015-02-20,94.25
737337,CME,2015-02-23,94.98999786376952
737338,CME,2015-02-24,96.16999816894533
737339,CME,2015-02-25,96.52999877929688
737340,CME,2015-02-26,96.0199966430664
737341,CME,2015-02-27,95.93000030517578
737342,CME,2015-03-02,97.12000274658205
737343,CME,2015-03-03,97.0999984741211
737344,CME,2015-03-04,96.48999786376952
737345,CME,2015-03-05,96.81999969482422
737346,CME,2015-03-06,95.41999816894533
737347,CME,2015-03-09,96.56999969482422
737348,CME,2015-03-10,95.3000030517578
737349,CME,2015-03-11,96.29000091552734
737350,CME,2015-03-12,97.33000183105467
737351,CME,2015-03-13,96.83000183105467
737352,CME,2015-03-16,100.05999755859376
737353,CME,2015-03-17,99.75
737354,CME,2015-03-18,98.98999786376952
737355,CME,2015-03-19,99.66999816894533
737356,CME,2015-03-20,99.75
737357,CME,2015-03-23,98.75
737358,CME,2015-03-24,97.33999633789062
737359,CME,2015-03-25,94.2699966430664
737360,CME,2015-03-26,94.79000091552734
737361,CME,2015-03-27,94.66000366210938
737362,CME,2015-03-30,95.29000091552734
737363,CME,2015-03-31,94.70999908447266
737364,CME,2015-04-01,94.5
737365,CME,2015-04-02,92.91000366210938
737366,CME,2015-04-06,92.0999984741211
737367,CME,2015-04-07,90.58000183105467
737368,CME,2015-04-08,90.36000061035156
737369,CME,2015-04-09,90.8499984741211
737370,CME,2015-04-10,92.2699966430664
737371,CME,2015-04-13,92.02999877929688
737372,CME,2015-04-14,91.1999969482422
737373,CME,2015-04-15,91.1500015258789
737374,CME,2015-04-16,91.5199966430664
737375,CME,2015-04-17,89.91000366210938
737376,CME,2015-04-20,90.79000091552734
737377,CME,2015-04-21,90.23999786376952
737378,CME,2015-04-22,90.66999816894533
737379,CME,2015-04-23,90.30999755859376
737380,CME,2015-04-24,89.88999938964844
737381,CME,2015-04-27,88.86000061035156
737382,CME,2015-04-28,89.51000213623047
737383,CME,2015-04-29,89.19999694824219
737384,CME,2015-04-30,90.91000366210938
737385,CME,2015-05-01,90.77999877929688
737386,CME,2015-05-04,90.81999969482422
737387,CME,2015-05-05,90.91000366210938
737388,CME,2015-05-06,90.3000030517578
737389,CME,2015-05-07,92.4000015258789
737390,CME,2015-05-08,94.37000274658205
737391,CME,2015-05-11,95.4000015258789
737392,CME,2015-05-12,95.0500030517578
737393,CME,2015-05-13,95.13999938964844
737394,CME,2015-05-14,96.08999633789062
737395,CME,2015-05-15,94.98999786376952
737396,CME,2015-05-18,94.91999816894533
737397,CME,2015-05-19,95.01000213623048
737398,CME,2015-05-20,93.94000244140624
737399,CME,2015-05-21,93.4000015258789
737400,CME,2015-05-22,93.9800033569336
737401,CME,2015-05-26,93.45999908447266
737402,CME,2015-05-27,93.87999725341795
737403,CME,2015-05-28,94.02999877929688
737404,CME,2015-05-29,94.1999969482422
737405,CME,2015-06-01,94.12999725341795
737406,CME,2015-06-02,94.3000030517578
737407,CME,2015-06-03,94.5199966430664
737408,CME,2015-06-04,94.23999786376952
737409,CME,2015-06-05,95.9499969482422
737410,CME,2015-06-08,95.16999816894533
737411,CME,2015-06-09,96.3000030517578
737412,CME,2015-06-10,98.58999633789062
737413,CME,2015-06-11,98.87000274658205
737414,CME,2015-06-12,96.93000030517578
737415,CME,2015-06-15,96.23999786376952
737416,CME,2015-06-16,96.52999877929688
737417,CME,2015-06-17,96.4499969482422
737418,CME,2015-06-18,96.01000213623048
737419,CME,2015-06-19,93.98999786376952
737420,CME,2015-06-22,94.66999816894533
737421,CME,2015-06-23,94.79000091552734
737422,CME,2015-06-24,93.66000366210938
737423,CME,2015-06-25,94.0
737424,CME,2015-06-26,93.83000183105467
737425,CME,2015-06-29,92.30999755859376
737426,CME,2015-06-30,93.05999755859376
737427,CME,2015-07-01,93.70999908447266
737428,CME,2015-07-02,94.2699966430664
737429,CME,2015-07-06,94.58000183105467
737430,CME,2015-07-07,95.23999786376952
737431,CME,2015-07-08,95.01000213623048
737432,CME,2015-07-09,96.97000122070312
737433,CME,2015-07-10,98.51000213623048
737434,CME,2015-07-13,98.08999633789062
737435,CME,2015-07-14,97.22000122070312
737436,CME,2015-07-15,97.80999755859376
737437,CME,2015-07-16,99.16999816894533
737438,CME,2015-07-17,99.7300033569336
737439,CME,2015-07-20,99.83999633789062
737440,CME,2015-07-21,98.6999969482422
737441,CME,2015-07-22,98.94000244140624
737442,CME,2015-07-23,96.62000274658205
737443,CME,2015-07-24,96.66000366210938
737444,CME,2015-07-27,95.5500030517578
737445,CME,2015-07-28,96.16000366210938
737446,CME,2015-07-29,97.01000213623048
737447,CME,2015-07-30,97.01000213623048
737448,CME,2015-07-31,96.04000091552734
737449,CME,2015-08-03,96.97000122070312
737450,CME,2015-08-04,96.69000244140624
737451,CME,2015-08-05,97.88999938964844
737452,CME,2015-08-06,97.08999633789062
737453,CME,2015-08-07,97.23999786376952
737454,CME,2015-08-10,98.0
737455,CME,2015-08-11,97.25
737456,CME,2015-08-12,97.0199966430664
737457,CME,2015-08-13,97.72000122070312
737458,CME,2015-08-14,98.16000366210938
737459,CME,2015-08-17,98.25
737460,CME,2015-08-18,98.29000091552734
737461,CME,2015-08-19,97.2300033569336
737462,CME,2015-08-20,96.05999755859376
737463,CME,2015-08-21,91.63999938964844
737464,CME,2015-08-24,88.73999786376953
737465,CME,2015-08-25,89.0999984741211
737466,CME,2015-08-26,91.73999786376952
737467,CME,2015-08-27,93.7699966430664
737468,CME,2015-08-28,94.62000274658205
737469,CME,2015-08-31,94.44000244140624
737470,CME,2015-09-01,91.12000274658205
737471,CME,2015-09-02,92.55999755859376
737472,CME,2015-09-03,93.80999755859376
737473,CME,2015-09-04,92.43000030517578
737474,CME,2015-09-08,94.81999969482422
737475,CME,2015-09-09,92.0
737476,CME,2015-09-10,93.47000122070312
737477,CME,2015-09-11,94.4800033569336
737478,CME,2015-09-14,94.44000244140624
737479,CME,2015-09-15,95.23999786376952
737480,CME,2015-09-16,95.37000274658205
737481,CME,2015-09-17,92.31999969482422
737482,CME,2015-09-18,90.4000015258789
737483,CME,2015-09-21,91.9499969482422
737484,CME,2015-09-22,90.70999908447266
737485,CME,2015-09-23,91.23999786376952
737486,CME,2015-09-24,90.16000366210938
737487,CME,2015-09-25,92.37999725341795
737488,CME,2015-09-28,90.5199966430664
737489,CME,2015-09-29,90.38999938964844
737490,CME,2015-09-30,92.73999786376952
737491,CME,2015-10-01,93.77999877929688
737492,CME,2015-10-02,90.56999969482422
737493,CME,2015-10-05,91.2300033569336
737494,CME,2015-10-06,89.8499984741211
737495,CME,2015-10-07,90.69000244140624
737496,CME,2015-10-08,89.87999725341797
737497,CME,2015-10-09,88.30000305175781
737498,CME,2015-10-12,89.55999755859375
737499,CME,2015-10-13,88.26000213623047
737500,CME,2015-10-14,87.31999969482422
737501,CME,2015-10-15,89.19000244140625
737502,CME,2015-10-16,89.9000015258789
737503,CME,2015-10-19,91.4000015258789
737504,CME,2015-10-20,91.54000091552734
737505,CME,2015-10-21,90.33999633789062
737506,CME,2015-10-22,92.45999908447266
737507,CME,2015-10-23,93.9499969482422
737508,CME,2015-10-26,93.9000015258789
737509,CME,2015-10-27,93.88999938964844
737510,CME,2015-10-28,95.94000244140624
737511,CME,2015-10-29,97.41999816894533
737512,CME,2015-10-30,94.47000122070312
737513,CME,2015-11-02,96.43000030517578
737514,CME,2015-11-03,96.01000213623048
737515,CME,2015-11-04,95.38999938964844
737516,CME,2015-11-05,95.51000213623048
737517,CME,2015-11-06,96.79000091552734
737518,CME,2015-11-09,97.22000122070312
737519,CME,2015-11-10,97.6500015258789
737520,CME,2015-11-11,97.9000015258789
737521,CME,2015-11-12,96.3499984741211
737522,CME,2015-11-13,95.4499969482422
737523,CME,2015-11-16,95.83999633789062
737524,CME,2015-11-17,95.22000122070312
737525,CME,2015-11-18,96.16999816894533
737526,CME,2015-11-19,97.18000030517578
737527,CME,2015-11-20,97.62999725341795
737528,CME,2015-11-23,97.31999969482422
737529,CME,2015-11-24,96.16000366210938
737530,CME,2015-11-25,95.93000030517578
737531,CME,2015-11-27,96.6500015258789
737532,CME,2015-11-30,97.6500015258789
737533,CME,2015-12-01,97.8499984741211
737534,CME,2015-12-02,98.2300033569336
737535,CME,2015-12-03,95.43000030517578
737536,CME,2015-12-04,99.66999816894533
737537,CME,2015-12-07,99.54000091552734
737538,CME,2015-12-08,97.80999755859376
737539,CME,2015-12-09,94.0500030517578
737540,CME,2015-12-10,94.91999816894533
737541,CME,2015-12-11,92.1500015258789
737542,CME,2015-12-14,94.69000244140624
737543,CME,2015-12-15,95.1500015258789
737544,CME,2015-12-16,95.5199966430664
737545,CME,2015-12-17,94.97000122070312
737546,CME,2015-12-18,92.5500030517578
737547,CME,2015-12-21,92.44000244140624
737548,CME,2015-12-22,94.69000244140624
737549,CME,2015-12-23,90.98999786376952
737550,CME,2015-12-24,91.9000015258789
737551,CME,2015-12-28,91.88999938964844
737552,CME,2015-12-29,92.31999969482422
737553,CME,2015-12-30,91.5199966430664
737554,CME,2015-12-31,90.5999984741211
737555,CME,2016-01-04,88.66999816894531
737556,CME,2016-01-05,89.37000274658203
737557,CME,2016-01-06,88.93000030517578
737558,CME,2016-01-07,87.52999877929688
737559,CME,2016-01-08,86.2300033569336
737560,CME,2016-01-11,86.94999694824219
737561,CME,2016-01-12,87.25
737562,CME,2016-01-13,84.16999816894531
737563,CME,2016-01-14,84.69999694824219
737564,CME,2016-01-15,84.70999908447266
737565,CME,2016-01-19,86.11000061035156
737566,CME,2016-01-20,84.19999694824219
737567,CME,2016-01-21,81.98999786376953
737568,CME,2016-01-22,84.7699966430664
737569,CME,2016-01-25,84.63999938964844
737570,CME,2016-01-26,86.37000274658203
737571,CME,2016-01-27,86.72000122070312
737572,CME,2016-01-28,87.08999633789062
737573,CME,2016-01-29,89.8499984741211
737574,CME,2016-02-01,89.44000244140625
737575,CME,2016-02-02,89.11000061035156
737576,CME,2016-02-03,89.4000015258789
737577,CME,2016-02-04,86.33000183105469
737578,CME,2016-02-05,88.55000305175781
737579,CME,2016-02-08,90.19000244140624
737580,CME,2016-02-09,93.30999755859376
737581,CME,2016-02-10,90.52999877929688
737582,CME,2016-02-11,89.31999969482422
737583,CME,2016-02-12,91.1500015258789
737584,CME,2016-02-16,90.70999908447266
737585,CME,2016-02-17,92.1500015258789
737586,CME,2016-02-18,91.3000030517578
737587,CME,2016-02-19,93.31999969482422
737588,CME,2016-02-22,91.97000122070312
737589,CME,2016-02-23,91.9000015258789
737590,CME,2016-02-24,92.3000030517578
737591,CME,2016-02-25,93.19000244140624
737592,CME,2016-02-26,93.16999816894533
737593,CME,2016-02-29,91.44000244140624
737594,CME,2016-03-01,92.55999755859376
737595,CME,2016-03-02,93.3000030517578
737596,CME,2016-03-03,94.33999633789062
737597,CME,2016-03-04,94.8000030517578
737598,CME,2016-03-07,93.58000183105467
737599,CME,2016-03-08,93.29000091552734
737600,CME,2016-03-09,93.9000015258789
737601,CME,2016-03-10,93.7300033569336
737602,CME,2016-03-11,94.58999633789062
737603,CME,2016-03-14,96.38999938964844
737604,CME,2016-03-15,96.70999908447266
737605,CME,2016-03-16,96.37999725341795
737606,CME,2016-03-17,96.41999816894533
737607,CME,2016-03-18,95.9499969482422
737608,CME,2016-03-21,95.8000030517578
737609,CME,2016-03-22,95.58000183105467
737610,CME,2016-03-23,96.36000061035156
737611,CME,2016-03-24,95.16999816894533
737612,CME,2016-03-28,95.20999908447266
737613,CME,2016-03-29,95.0
737614,CME,2016-03-30,95.56999969482422
737615,CME,2016-03-31,96.0500030517578
737616,CME,2016-04-01,96.9499969482422
737617,CME,2016-04-04,96.73999786376952
737618,CME,2016-04-05,94.52999877929688
737619,CME,2016-04-06,94.37999725341795
737620,CME,2016-04-07,92.22000122070312
737621,CME,2016-04-08,89.08999633789062
737622,CME,2016-04-11,89.69999694824219
737623,CME,2016-04-12,90.05000305175781
737624,CME,2016-04-13,90.2699966430664
737625,CME,2016-04-14,90.97000122070312
737626,CME,2016-04-15,91.44000244140624
737627,CME,2016-04-18,91.4800033569336
737628,CME,2016-04-19,92.62000274658205
737629,CME,2016-04-20,93.0999984741211
737630,CME,2016-04-21,93.0500030517578
737631,CME,2016-04-22,94.1999969482422
737632,CME,2016-04-25,93.6999969482422
737633,CME,2016-04-26,94.12000274658205
737634,CME,2016-04-27,94.45999908447266
737635,CME,2016-04-28,92.33000183105467
737636,CME,2016-04-29,91.91000366210938
737637,CME,2016-05-02,93.62000274658205
737638,CME,2016-05-03,92.83000183105467
737639,CME,2016-05-04,92.31999969482422
737640,CME,2016-05-05,92.93000030517578
737641,CME,2016-05-06,92.87999725341795
737642,CME,2016-05-09,94.0
737643,CME,2016-05-10,94.73999786376952
737644,CME,2016-05-11,93.68000030517578
737645,CME,2016-05-12,95.0999984741211
737646,CME,2016-05-13,94.33000183105467
737647,CME,2016-05-16,95.04000091552734
737648,CME,2016-05-17,94.44000244140624
737649,CME,2016-05-18,96.79000091552734
737650,CME,2016-05-19,95.77999877929688
737651,CME,2016-05-20,96.4499969482422
737652,CME,2016-05-23,96.62999725341795
737653,CME,2016-05-24,97.9499969482422
737654,CME,2016-05-25,97.72000122070312
737655,CME,2016-05-26,97.47000122070312
737656,CME,2016-05-27,98.61000061035156
737657,CME,2016-05-31,97.88999938964844
737658,CME,2016-06-01,98.01000213623048
737659,CME,2016-06-02,97.54000091552734
737660,CME,2016-06-03,96.80999755859376
737661,CME,2016-06-06,96.77999877929688
737662,CME,2016-06-07,96.04000091552734
737663,CME,2016-06-08,95.38999938964844
737664,CME,2016-06-09,95.02999877929688
737665,CME,2016-06-10,95.2300033569336
737666,CME,2016-06-13,95.26000213623048
737667,CME,2016-06-14,94.81999969482422
737668,CME,2016-06-15,94.18000030517578
737669,CME,2016-06-16,95.16000366210938
737670,CME,2016-06-17,94.08999633789062
737671,CME,2016-06-20,94.02999877929688
737672,CME,2016-06-21,93.48999786376952
737673,CME,2016-06-22,94.0500030517578
737674,CME,2016-06-23,96.16000366210938
737675,CME,2016-06-24,96.91999816894533
737676,CME,2016-06-27,92.97000122070312
737677,CME,2016-06-28,94.22000122070312
737678,CME,2016-06-29,96.08999633789062
737679,CME,2016-06-30,97.4000015258789
737680,CME,2016-07-01,96.33000183105467
737681,CME,2016-07-05,97.87999725341795
737682,CME,2016-07-06,98.12000274658205
737683,CME,2016-07-07,98.1500015258789
737684,CME,2016-07-08,98.9000015258789
737685,CME,2016-07-11,99.36000061035156
737686,CME,2016-07-12,99.76000213623048
737687,CME,2016-07-13,99.69000244140624
737688,CME,2016-07-14,101.29000091552734
737689,CME,2016-07-15,101.83000183105467
737690,CME,2016-07-18,101.5
737691,CME,2016-07-19,102.29000091552734
737692,CME,2016-07-20,101.4800033569336
737693,CME,2016-07-21,101.02999877929688
737694,CME,2016-07-22,101.79000091552734
737695,CME,2016-07-25,101.55999755859376
737696,CME,2016-07-26,101.5
737697,CME,2016-07-27,102.72000122070312
737698,CME,2016-07-28,101.94000244140624
737699,CME,2016-07-29,102.23999786376952
737700,CME,2016-08-01,103.08999633789062
737701,CME,2016-08-02,103.29000091552734
737702,CME,2016-08-03,103.2699966430664
737703,CME,2016-08-04,103.36000061035156
737704,CME,2016-08-05,104.5500030517578
737705,CME,2016-08-08,104.18000030517578
737706,CME,2016-08-09,103.7699966430664
737707,CME,2016-08-10,103.73999786376952
737708,CME,2016-08-11,103.31999969482422
737709,CME,2016-08-12,103.80999755859376
737710,CME,2016-08-15,104.91000366210938
737711,CME,2016-08-16,103.9800033569336
737712,CME,2016-08-17,105.80999755859376
737713,CME,2016-08-18,106.33000183105467
737714,CME,2016-08-19,105.9000015258789
737715,CME,2016-08-22,105.79000091552734
737716,CME,2016-08-23,106.02999877929688
737717,CME,2016-08-24,105.81999969482422
737718,CME,2016-08-25,105.62000274658205
737719,CME,2016-08-26,105.87999725341795
737720,CME,2016-08-29,107.3499984741211
737721,CME,2016-08-30,107.83999633789062
737722,CME,2016-08-31,108.3499984741211
737723,CME,2016-09-01,108.6999969482422
737724,CME,2016-09-02,108.51000213623048
737725,CME,2016-09-06,107.6999969482422
737726,CME,2016-09-07,106.80999755859376
737727,CME,2016-09-08,106.4800033569336
737728,CME,2016-09-09,106.0500030517578
737729,CME,2016-09-12,108.18000030517578
737730,CME,2016-09-13,107.77999877929688
737731,CME,2016-09-14,107.5500030517578
737732,CME,2016-09-15,109.27999877929688
737733,CME,2016-09-16,109.6500015258789
737734,CME,2016-09-19,109.76000213623048
737735,CME,2016-09-20,108.94000244140624
737736,CME,2016-09-21,108.91000366210938
737737,CME,2016-09-22,108.41999816894533
737738,CME,2016-09-23,106.48999786376952
737739,CME,2016-09-26,105.2699966430664
737740,CME,2016-09-27,105.70999908447266
737741,CME,2016-09-28,106.31999969482422
737742,CME,2016-09-29,104.72000122070312
737743,CME,2016-09-30,104.5199966430664
737744,CME,2016-10-03,104.06999969482422
737745,CME,2016-10-04,103.93000030517578
737746,CME,2016-10-05,104.05999755859376
737747,CME,2016-10-06,104.19000244140624
737748,CME,2016-10-07,103.81999969482422
737749,CME,2016-10-10,104.11000061035156
737750,CME,2016-10-11,103.93000030517578
737751,CME,2016-10-12,104.2699966430664
737752,CME,2016-10-13,103.91999816894533
737753,CME,2016-10-14,105.44000244140624
737754,CME,2016-10-17,103.7300033569336
737755,CME,2016-10-18,104.08999633789062
737756,CME,2016-10-19,103.93000030517578
737757,CME,2016-10-20,103.6500015258789
737758,CME,2016-10-21,104.08999633789062
737759,CME,2016-10-24,103.54000091552734
737760,CME,2016-10-25,103.33000183105467
737761,CME,2016-10-26,102.83999633789062
737762,CME,2016-10-27,100.12000274658205
737763,CME,2016-10-28,99.91000366210938
737764,CME,2016-10-31,100.0999984741211
737765,CME,2016-11-01,99.63999938964844
737766,CME,2016-11-02,101.19000244140624
737767,CME,2016-11-03,103.01000213623048
737768,CME,2016-11-04,102.8499984741211
737769,CME,2016-11-07,104.8000030517578
737770,CME,2016-11-08,105.62999725341795
737771,CME,2016-11-09,112.0
737772,CME,2016-11-10,117.0500030517578
737773,CME,2016-11-11,114.37999725341795
737774,CME,2016-11-14,115.81999969482422
737775,CME,2016-11-15,116.06999969482422
737776,CME,2016-11-16,115.08999633789062
737777,CME,2016-11-17,115.5
737778,CME,2016-11-18,113.93000030517578
737779,CME,2016-11-21,114.2300033569336
737780,CME,2016-11-22,112.29000091552734
737781,CME,2016-11-23,112.58999633789062
737782,CME,2016-11-25,112.83999633789062
737783,CME,2016-11-28,111.87999725341795
737784,CME,2016-11-29,112.66999816894533
737785,CME,2016-11-30,112.91000366210938
737786,CME,2016-12-01,114.91999816894533
737787,CME,2016-12-02,115.63999938964844
737788,CME,2016-12-05,117.91000366210938
737789,CME,2016-12-06,119.0999984741211
737790,CME,2016-12-07,120.8499984741211
737791,CME,2016-12-08,122.29000091552734
737792,CME,2016-12-09,122.73999786376952
737793,CME,2016-12-12,122.58999633789062
737794,CME,2016-12-13,123.43000030517578
737795,CME,2016-12-14,121.61000061035156
737796,CME,2016-12-15,122.33000183105467
737797,CME,2016-12-16,122.66000366210938
737798,CME,2016-12-19,122.41000366210938
737799,CME,2016-12-20,122.41999816894533
737800,CME,2016-12-21,121.19000244140624
737801,CME,2016-12-22,120.69000244140624
737802,CME,2016-12-23,116.91999816894533
737803,CME,2016-12-27,116.69000244140624
737804,CME,2016-12-28,115.95999908447266
737805,CME,2016-12-29,115.58999633789062
737806,CME,2016-12-30,115.3499984741211
737807,CME,2017-01-03,114.4000015258789
737808,CME,2017-01-04,115.5199966430664
737809,CME,2017-01-05,115.91999816894533
737810,CME,2017-01-06,117.19000244140624
737811,CME,2017-01-09,116.33000183105467
737812,CME,2017-01-10,116.3000030517578
737813,CME,2017-01-11,115.9000015258789
737814,CME,2017-01-12,116.43000030517578
737815,CME,2017-01-13,116.87000274658205
737816,CME,2017-01-17,115.69000244140624
737817,CME,2017-01-18,117.25
737818,CME,2017-01-19,116.36000061035156
737819,CME,2017-01-20,116.66000366210938
737820,CME,2017-01-23,116.23999786376952
737821,CME,2017-01-24,117.44000244140624
737822,CME,2017-01-25,120.1500015258789
737823,CME,2017-01-26,120.73999786376952
737824,CME,2017-01-27,120.30999755859376
737825,CME,2017-01-30,120.44000244140624
737826,CME,2017-01-31,121.08000183105467
737827,CME,2017-02-01,120.9000015258789
737828,CME,2017-02-02,121.26000213623048
737829,CME,2017-02-03,119.9499969482422
737830,CME,2017-02-06,119.80999755859376
737831,CME,2017-02-07,118.7300033569336
737832,CME,2017-02-08,116.56999969482422
737833,CME,2017-02-09,118.58000183105467
737834,CME,2017-02-10,118.9800033569336
737835,CME,2017-02-13,121.37999725341795
737836,CME,2017-02-14,121.01000213623048
737837,CME,2017-02-15,122.11000061035156
737838,CME,2017-02-16,121.83000183105467
737839,CME,2017-02-17,122.62000274658205
737840,CME,2017-02-21,121.0500030517578
737841,CME,2017-02-22,122.51000213623048
737842,CME,2017-02-23,122.5199966430664
737843,CME,2017-02-24,122.62000274658205
737844,CME,2017-02-27,122.83000183105467
737845,CME,2017-02-28,121.45999908447266
737846,CME,2017-03-01,127.0
737847,CME,2017-03-02,124.23999786376952
737848,CME,2017-03-03,124.0500030517578
737849,CME,2017-03-06,124.0500030517578
737850,CME,2017-03-07,123.55999755859376
737851,CME,2017-03-08,123.1999969482422
737852,CME,2017-03-09,123.80999755859376
737853,CME,2017-03-10,123.7300033569336
737854,CME,2017-03-13,124.83000183105467
737855,CME,2017-03-14,124.4499969482422
737856,CME,2017-03-15,124.73999786376952
737857,CME,2017-03-16,124.73999786376952
737858,CME,2017-03-17,124.58999633789062
737859,CME,2017-03-20,123.93000030517578
737860,CME,2017-03-21,120.27999877929688
737861,CME,2017-03-22,119.33000183105467
737862,CME,2017-03-23,119.19000244140624
737863,CME,2017-03-24,119.87999725341795
737864,CME,2017-03-27,118.23999786376952
737865,CME,2017-03-28,118.81999969482422
737866,CME,2017-03-29,118.5
737867,CME,2017-03-30,118.8499984741211
737868,CME,2017-03-31,118.8000030517578
737869,CME,2017-04-03,117.5
737870,CME,2017-04-04,117.2699966430664
737871,CME,2017-04-05,117.5500030517578
737872,CME,2017-04-06,117.80999755859376
737873,CME,2017-04-07,117.98999786376952
737874,CME,2017-04-10,117.08999633789062
737875,CME,2017-04-11,117.06999969482422
737876,CME,2017-04-12,116.62000274658205
737877,CME,2017-04-13,115.87000274658205
737878,CME,2017-04-17,117.44000244140624
737879,CME,2017-04-18,117.0999984741211
737880,CME,2017-04-19,117.16999816894533
737881,CME,2017-04-20,119.11000061035156
737882,CME,2017-04-21,118.7699966430664
737883,CME,2017-04-24,119.76000213623048
737884,CME,2017-04-25,119.94000244140624
737885,CME,2017-04-26,120.04000091552734
737886,CME,2017-04-27,115.12000274658205
737887,CME,2017-04-28,116.19000244140624
737888,CME,2017-05-01,116.63999938964844
737889,CME,2017-05-02,117.26000213623048
737890,CME,2017-05-03,118.02999877929688
737891,CME,2017-05-04,118.63999938964844
737892,CME,2017-05-05,118.76000213623048
737893,CME,2017-05-08,117.0999984741211
737894,CME,2017-05-09,117.63999938964844
737895,CME,2017-05-10,117.0500030517578
737896,CME,2017-05-11,116.79000091552734
737897,CME,2017-05-12,116.16999816894533
737898,CME,2017-05-15,117.25
737899,CME,2017-05-16,116.68000030517578
737900,CME,2017-05-17,115.12000274658205
737901,CME,2017-05-18,115.76000213623048
737902,CME,2017-05-19,116.83000183105467
737903,CME,2017-05-22,116.91000366210938
737904,CME,2017-05-23,118.1999969482422
737905,CME,2017-05-24,117.7699966430664
737906,CME,2017-05-25,118.06999969482422
737907,CME,2017-05-26,117.9800033569336
737908,CME,2017-05-30,117.1999969482422
737909,CME,2017-05-31,117.29000091552734
737910,CME,2017-06-01,117.81999969482422
737911,CME,2017-06-02,116.93000030517578
737912,CME,2017-06-05,118.19000244140624
737913,CME,2017-06-06,117.22000122070312
737914,CME,2017-06-07,119.41000366210938
737915,CME,2017-06-08,122.29000091552734
737916,CME,2017-06-09,124.38999938964844
737917,CME,2017-06-12,125.58999633789062
737918,CME,2017-06-13,126.06999969482422
737919,CME,2017-06-14,127.31999969482422
737920,CME,2017-06-15,126.77999877929688
737921,CME,2017-06-16,126.18000030517578
737922,CME,2017-06-19,127.44000244140624
737923,CME,2017-06-20,126.06999969482422
737924,CME,2017-06-21,124.9000015258789
737925,CME,2017-06-22,124.05999755859376
737926,CME,2017-06-23,124.12000274658205
737927,CME,2017-06-26,123.6500015258789
737928,CME,2017-06-27,124.62000274658205
737929,CME,2017-06-28,126.7699966430664
737930,CME,2017-06-29,125.04000091552734
737931,CME,2017-06-30,125.23999786376952
737932,CME,2017-07-03,126.3000030517578
737933,CME,2017-07-05,125.9499969482422
737934,CME,2017-07-06,123.69000244140624
737935,CME,2017-07-07,124.83000183105467
737936,CME,2017-07-10,124.11000061035156
737937,CME,2017-07-11,123.16000366210938
737938,CME,2017-07-12,123.38999938964844
737939,CME,2017-07-13,123.38999938964844
737940,CME,2017-07-14,120.56999969482422
737941,CME,2017-07-17,120.63999938964844
737942,CME,2017-07-18,120.55999755859376
737943,CME,2017-07-19,120.16999816894533
737944,CME,2017-07-20,120.55999755859376
737945,CME,2017-07-21,121.0
737946,CME,2017-07-24,120.41999816894533
737947,CME,2017-07-25,121.88999938964844
737948,CME,2017-07-26,121.83000183105467
737949,CME,2017-07-27,121.36000061035156
737950,CME,2017-07-28,121.27999877929688
737951,CME,2017-07-31,122.62000274658205
737952,CME,2017-08-01,123.79000091552734
737953,CME,2017-08-02,124.16000366210938
737954,CME,2017-08-03,124.98999786376952
737955,CME,2017-08-04,125.83000183105467
737956,CME,2017-08-07,124.97000122070312
737957,CME,2017-08-08,124.76000213623048
737958,CME,2017-08-09,126.19000244140624
737959,CME,2017-08-10,124.19000244140624
737960,CME,2017-08-11,123.26000213623048
737961,CME,2017-08-14,124.68000030517578
737962,CME,2017-08-15,125.91999816894533
737963,CME,2017-08-16,126.22000122070312
737964,CME,2017-08-17,125.36000061035156
737965,CME,2017-08-18,125.38999938964844
737966,CME,2017-08-21,125.27999877929688
737967,CME,2017-08-22,126.37000274658205
737968,CME,2017-08-23,125.9499969482422
737969,CME,2017-08-24,125.91999816894533
737970,CME,2017-08-25,127.0999984741211
737971,CME,2017-08-28,126.93000030517578
737972,CME,2017-08-29,126.37999725341795
737973,CME,2017-08-30,126.05999755859376
737974,CME,2017-08-31,125.8000030517578
737975,CME,2017-09-01,126.25
737976,CME,2017-09-05,125.45999908447266
737977,CME,2017-09-06,128.4199981689453
737978,CME,2017-09-07,125.73999786376952
737979,CME,2017-09-08,128.0399932861328
737980,CME,2017-09-11,128.8000030517578
737981,CME,2017-09-12,130.05999755859375
737982,CME,2017-09-13,130.8699951171875
737983,CME,2017-09-14,132.1199951171875
737984,CME,2017-09-15,131.2899932861328
737985,CME,2017-09-18,131.3000030517578
737986,CME,2017-09-19,131.80999755859375
737987,CME,2017-09-20,133.8000030517578
737988,CME,2017-09-21,133.8000030517578
737989,CME,2017-09-22,134.1699981689453
737990,CME,2017-09-25,134.3000030517578
737991,CME,2017-09-26,133.08999633789062
737992,CME,2017-09-27,134.52999877929688
737993,CME,2017-09-28,135.86000061035156
737994,CME,2017-09-29,135.67999267578125
737995,CME,2017-10-02,136.39999389648438
737996,CME,2017-10-03,137.3300018310547
737997,CME,2017-10-04,136.8800048828125
737998,CME,2017-10-05,138.02000427246094
737999,CME,2017-10-06,137.1999969482422
738000,CME,2017-10-09,137.99000549316406
738001,CME,2017-10-10,137.22999572753906
738002,CME,2017-10-11,137.19000244140625
738003,CME,2017-10-12,137.7100067138672
738004,CME,2017-10-13,137.30999755859375
738005,CME,2017-10-16,137.52000427246094
738006,CME,2017-10-17,136.19000244140625
738007,CME,2017-10-18,136.3699951171875
738008,CME,2017-10-19,134.9499969482422
738009,CME,2017-10-20,135.1300048828125
738010,CME,2017-10-23,134.61000061035156
738011,CME,2017-10-24,134.07000732421875
738012,CME,2017-10-25,133.85000610351562
738013,CME,2017-10-26,136.60000610351562
738014,CME,2017-10-27,137.5500030517578
738015,CME,2017-10-30,136.11000061035156
738016,CME,2017-10-31,137.1699981689453
738017,CME,2017-11-01,136.13999938964844
738018,CME,2017-11-02,140.3000030517578
738019,CME,2017-11-03,140.05999755859375
738020,CME,2017-11-06,138.16000366210938
738021,CME,2017-11-07,137.5500030517578
738022,CME,2017-11-08,137.60000610351562
738023,CME,2017-11-09,138.0399932861328
738024,CME,2017-11-10,137.8800048828125
738025,CME,2017-11-13,140.14999389648438
738026,CME,2017-11-14,140.1999969482422
738027,CME,2017-11-15,139.6699981689453
738028,CME,2017-11-16,140.08999633789062
738029,CME,2017-11-17,139.49000549316406
738030,CME,2017-11-20,141.89999389648438
738031,CME,2017-11-21,142.5800018310547
738032,CME,2017-11-22,141.8699951171875
738033,CME,2017-11-24,141.86000061035156
738034,CME,2017-11-27,142.07000732421875
738035,CME,2017-11-28,145.1199951171875
738036,CME,2017-11-29,147.8300018310547
738037,CME,2017-11-30,149.5399932861328
738038,CME,2017-12-01,150.7899932861328
738039,CME,2017-12-04,153.41000366210938
738040,CME,2017-12-05,152.11000061035156
738041,CME,2017-12-06,152.75
738042,CME,2017-12-07,152.07000732421875
738043,CME,2017-12-08,152.82000732421875
738044,CME,2017-12-11,152.7100067138672
738045,CME,2017-12-12,153.02999877929688
738046,CME,2017-12-13,151.61000061035156
738047,CME,2017-12-14,150.4199981689453
738048,CME,2017-12-15,151.07000732421875
738049,CME,2017-12-18,151.27999877929688
738050,CME,2017-12-19,150.16000366210938
738051,CME,2017-12-20,149.44000244140625
738052,CME,2017-12-21,150.8800048828125
738053,CME,2017-12-22,148.97999572753906
738054,CME,2017-12-26,148.94000244140625
738055,CME,2017-12-27,145.9499969482422
738056,CME,2017-12-28,146.30999755859375
738057,CME,2017-12-29,146.0500030517578
738058,CME,2018-01-02,144.7899932861328
738059,CME,2018-01-03,147.11000061035156
738060,CME,2018-01-04,148.67999267578125
738061,CME,2018-01-05,149.64999389648438
738062,CME,2018-01-08,151.72999572753906
738063,CME,2018-01-09,152.6300048828125
738064,CME,2018-01-10,152.89999389648438
738065,CME,2018-01-11,152.80999755859375
738066,CME,2018-01-12,152.72999572753906
738067,CME,2018-01-16,152.1999969482422
738068,CME,2018-01-17,151.4499969482422
738069,CME,2018-01-18,152.2100067138672
738070,CME,2018-01-19,154.27999877929688
738071,CME,2018-01-22,155.4499969482422
738072,CME,2018-01-23,154.25
738073,CME,2018-01-24,154.99000549316406
738074,CME,2018-01-25,154.1699981689453
738075,CME,2018-01-26,155.16000366210938
738076,CME,2018-01-29,153.4499969482422
738077,CME,2018-01-30,153.3300018310547
738078,CME,2018-01-31,153.47999572753906
738079,CME,2018-02-01,158.91000366210938
738080,CME,2018-02-02,159.11000061035156
738081,CME,2018-02-05,153.9600067138672
738082,CME,2018-02-06,157.64999389648438
738083,CME,2018-02-07,159.92999267578125
738084,CME,2018-02-08,153.0399932861328
738085,CME,2018-02-09,156.85000610351562
738086,CME,2018-02-12,160.1300048828125
738087,CME,2018-02-13,160.16000366210938
738088,CME,2018-02-14,162.14999389648438
738089,CME,2018-02-15,165.11000061035156
738090,CME,2018-02-16,162.3800048828125
738091,CME,2018-02-20,163.35000610351562
738092,CME,2018-02-21,161.77999877929688
738093,CME,2018-02-22,160.52999877929688
738094,CME,2018-02-23,164.02000427246094
738095,CME,2018-02-26,166.89999389648438
738096,CME,2018-02-27,166.69000244140625
738097,CME,2018-02-28,166.16000366210938
738098,CME,2018-03-01,162.25999450683594
738099,CME,2018-03-02,166.25999450683594
738100,CME,2018-03-05,168.49000549316406
738101,CME,2018-03-06,169.58999633789062
738102,CME,2018-03-07,168.5800018310547
738103,CME,2018-03-08,168.44000244140625
738104,CME,2018-03-09,171.4199981689453
738105,CME,2018-03-12,169.17999267578125
738106,CME,2018-03-13,164.80999755859375
738107,CME,2018-03-14,162.9499969482422
738108,CME,2018-03-15,165.38999938964844
738109,CME,2018-03-16,165.1199951171875
738110,CME,2018-03-19,163.5399932861328
738111,CME,2018-03-20,164.17999267578125
738112,CME,2018-03-21,164.5
738113,CME,2018-03-22,160.16000366210938
738114,CME,2018-03-23,158.1199951171875
738115,CME,2018-03-26,161.7100067138672
738116,CME,2018-03-27,159.0
738117,CME,2018-03-28,158.83999633789062
738118,CME,2018-03-29,161.74000549316406
738119,CME,2018-04-02,157.6999969482422
738120,CME,2018-04-03,160.57000732421875
738121,CME,2018-04-04,160.49000549316406
738122,CME,2018-04-05,162.99000549316406
738123,CME,2018-04-06,158.25999450683594
738124,CME,2018-04-09,159.17999267578125
738125,CME,2018-04-10,163.58999633789062
738126,CME,2018-04-11,161.25999450683594
738127,CME,2018-04-12,164.2100067138672
738128,CME,2018-04-13,163.4199981689453
738129,CME,2018-04-16,164.02000427246094
738130,CME,2018-04-17,164.75999450683594
738131,CME,2018-04-18,165.1999969482422
738132,CME,2018-04-19,164.47000122070312
738133,CME,2018-04-20,165.0800018310547
738134,CME,2018-04-23,164.1999969482422
738135,CME,2018-04-24,161.60000610351562
738136,CME,2018-04-25,161.0800018310547
738137,CME,2018-04-26,159.4499969482422
738138,CME,2018-04-27,157.36000061035156
738139,CME,2018-04-30,157.67999267578125
738140,CME,2018-05-01,156.5
738141,CME,2018-05-02,156.3800048828125
738142,CME,2018-05-03,157.02000427246094
738143,CME,2018-05-04,159.16000366210938
738144,CME,2018-05-07,159.22000122070312
738145,CME,2018-05-08,158.4600067138672
738146,CME,2018-05-09,161.47000122070312
738147,CME,2018-05-10,159.9600067138672
738148,CME,2018-05-11,159.2899932861328
738149,CME,2018-05-14,161.02999877929688
738150,CME,2018-05-15,160.4499969482422
738151,CME,2018-05-16,160.6699981689453
738152,CME,2018-05-17,160.6999969482422
738153,CME,2018-05-18,159.77999877929688
738154,CME,2018-05-21,161.3800048828125
738155,CME,2018-05-22,160.86000061035156
738156,CME,2018-05-23,160.11000061035156
738157,CME,2018-05-24,160.00999450683594
738158,CME,2018-05-25,159.60000610351562
738159,CME,2018-05-29,158.67999267578125
738160,CME,2018-05-30,165.49000549316406
738161,CME,2018-05-31,162.89999389648438
738162,CME,2018-06-01,167.52999877929688
738163,CME,2018-06-04,170.3000030517578
738164,CME,2018-06-05,170.4600067138672
738165,CME,2018-06-06,173.5399932861328
738166,CME,2018-06-07,171.74000549316406
738167,CME,2018-06-08,170.97000122070312
738168,CME,2018-06-11,170.6300048828125
738169,CME,2018-06-12,170.22000122070312
738170,CME,2018-06-13,170.47999572753906
738171,CME,2018-06-14,168.86000061035156
738172,CME,2018-06-15,169.8300018310547
738173,CME,2018-06-18,169.1999969482422
738174,CME,2018-06-19,166.9600067138672
738175,CME,2018-06-20,167.2100067138672
738176,CME,2018-06-21,168.22000122070312
738177,CME,2018-06-22,168.4199981689453
738178,CME,2018-06-25,166.49000549316406
738179,CME,2018-06-26,165.5500030517578
738180,CME,2018-06-27,163.19000244140625
738181,CME,2018-06-28,163.86000061035156
738182,CME,2018-06-29,163.9199981689453
738183,CME,2018-07-02,163.99000549316406
738184,CME,2018-07-03,161.1199951171875
738185,CME,2018-07-05,160.3000030517578
738186,CME,2018-07-06,160.42999267578125
738187,CME,2018-07-09,163.52999877929688
738188,CME,2018-07-10,164.1699981689453
738189,CME,2018-07-11,165.42999267578125
738190,CME,2018-07-12,166.6999969482422
738191,CME,2018-07-13,166.91000366210938
738192,CME,2018-07-16,168.22000122070312
738193,CME,2018-07-17,169.02000427246094
738194,CME,2018-07-18,171.02000427246094
738195,CME,2018-07-19,168.85000610351562
738196,CME,2018-07-20,169.0
738197,CME,2018-07-23,169.3000030517578
738198,CME,2018-07-24,168.4600067138672
738199,CME,2018-07-25,169.52000427246094
738200,CME,2018-07-26,166.4600067138672
738201,CME,2018-07-27,165.49000549316406
738202,CME,2018-07-30,161.2100067138672
738203,CME,2018-07-31,159.1199951171875
738204,CME,2018-08-01,161.42999267578125
738205,CME,2018-08-02,161.0399932861328
738206,CME,2018-08-03,161.6300048828125
738207,CME,2018-08-06,161.8699951171875
738208,CME,2018-08-07,163.4199981689453
738209,CME,2018-08-08,163.74000549316406
738210,CME,2018-08-09,162.97000122070312
738211,CME,2018-08-10,163.9199981689453
738212,CME,2018-08-13,163.9499969482422
738213,CME,2018-08-14,166.30999755859375
738214,CME,2018-08-15,167.6699981689453
738215,CME,2018-08-16,168.47999572753906
738216,CME,2018-08-17,169.3800048828125
738217,CME,2018-08-20,169.67999267578125
738218,CME,2018-08-21,167.36000061035156
738219,CME,2018-08-22,166.88999938964844
738220,CME,2018-08-23,167.6699981689453
738221,CME,2018-08-24,169.32000732421875
738222,CME,2018-08-27,170.5800018310547
738223,CME,2018-08-28,169.60000610351562
738224,CME,2018-08-29,172.1699981689453
738225,CME,2018-08-30,173.30999755859375
738226,CME,2018-08-31,174.72999572753906
738227,CME,2018-09-04,177.0500030517578
738228,CME,2018-09-05,171.2899932861328
738229,CME,2018-09-06,173.5
738230,CME,2018-09-07,173.77999877929688
738231,CME,2018-09-10,174.10000610351562
738232,CME,2018-09-11,173.02999877929688
738233,CME,2018-09-12,171.64999389648438
738234,CME,2018-09-13,172.30999755859375
738235,CME,2018-09-14,173.14999389648438
738236,CME,2018-09-17,171.83999633789062
738237,CME,2018-09-18,172.39999389648438
738238,CME,2018-09-19,173.61000061035156
738239,CME,2018-09-20,174.3800048828125
738240,CME,2018-09-21,175.1199951171875
738241,CME,2018-09-24,174.75
738242,CME,2018-09-25,173.60000610351562
738243,CME,2018-09-26,173.0
738244,CME,2018-09-27,171.92999267578125
738245,CME,2018-09-28,170.2100067138672
738246,CME,2018-10-01,174.25
738247,CME,2018-10-02,174.5
738248,CME,2018-10-03,175.4499969482422
738249,CME,2018-10-04,180.50999450683597
738250,CME,2018-10-05,181.69000244140625
738251,CME,2018-10-08,180.91000366210935
738252,CME,2018-10-09,181.16000366210935
738253,CME,2018-10-10,180.25
738254,CME,2018-10-11,176.02999877929688
738255,CME,2018-10-12,176.5
738256,CME,2018-10-15,173.82000732421875
738257,CME,2018-10-16,178.05999755859375
738258,CME,2018-10-17,181.32000732421875
738259,CME,2018-10-18,181.9199981689453
738260,CME,2018-10-19,182.6499938964844
738261,CME,2018-10-22,181.22000122070312
738262,CME,2018-10-23,180.8000030517578
738263,CME,2018-10-24,181.0800018310547
738264,CME,2018-10-25,177.47000122070312
738265,CME,2018-10-26,178.63999938964844
738266,CME,2018-10-29,179.38999938964844
738267,CME,2018-10-30,182.47000122070312
738268,CME,2018-10-31,183.2400054931641
738269,CME,2018-11-01,183.75
738270,CME,2018-11-02,183.8600006103516
738271,CME,2018-11-05,185.5
738272,CME,2018-11-06,186.3999938964844
738273,CME,2018-11-07,188.69000244140625
738274,CME,2018-11-08,189.42999267578125
738275,CME,2018-11-09,189.7400054931641
738276,CME,2018-11-12,186.4499969482422
738277,CME,2018-11-13,187.3300018310547
738278,CME,2018-11-14,188.05999755859372
738279,CME,2018-11-15,191.55999755859372
738280,CME,2018-11-16,195.6100006103516
738281,CME,2018-11-19,195.6100006103516
738282,CME,2018-11-20,192.16000366210935
738283,CME,2018-11-21,190.00999450683597
738284,CME,2018-11-23,189.30999755859372
738285,CME,2018-11-26,191.5200042724609
738286,CME,2018-11-27,194.1499938964844
738287,CME,2018-11-28,187.1100006103516
738288,CME,2018-11-29,188.91000366210935
738289,CME,2018-11-30,190.0800018310547
738290,CME,2018-12-03,188.1100006103516
738291,CME,2018-12-04,188.1999969482422
738292,CME,2018-12-06,189.0200042724609
738293,CME,2018-12-07,187.1100006103516
738294,CME,2018-12-10,190.3500061035156
738295,CME,2018-12-11,189.50999450683597
738296,CME,2018-12-12,188.57000732421875
738297,CME,2018-12-13,187.94000244140625
738298,CME,2018-12-14,187.63999938964844
738299,CME,2018-12-17,185.58999633789065
738300,CME,2018-12-18,182.7899932861328
738301,CME,2018-12-19,185.52999877929688
738302,CME,2018-12-20,184.8999938964844
738303,CME,2018-12-21,182.6499938964844
738304,CME,2018-12-24,176.6199951171875
738305,CME,2018-12-26,182.32000732421875
738306,CME,2018-12-27,184.32000732421875
738307,CME,2018-12-28,186.1100006103516
738308,CME,2018-12-31,188.1199951171875
738309,CME,2019-01-02,185.5800018310547
738310,CME,2019-01-03,181.5
738311,CME,2019-01-04,184.67999267578125
738312,CME,2019-01-07,183.75
738313,CME,2019-01-08,182.66000366210935
738314,CME,2019-01-09,178.55999755859375
738315,CME,2019-01-10,179.85000610351562
738316,CME,2019-01-11,180.5500030517578
738317,CME,2019-01-14,178.6699981689453
738318,CME,2019-01-15,181.9600067138672
738319,CME,2019-01-16,182.2899932861328
738320,CME,2019-01-17,181.25999450683597
738321,CME,2019-01-18,183.42999267578125
738322,CME,2019-01-22,186.3300018310547
738323,CME,2019-01-23,187.82000732421875
738324,CME,2019-01-24,186.32000732421875
738325,CME,2019-01-25,185.94000244140625
738326,CME,2019-01-28,184.9600067138672
738327,CME,2019-01-29,181.19000244140625
738328,CME,2019-01-30,180.3699951171875
738329,CME,2019-01-31,182.27999877929688
738330,CME,2019-02-01,183.44000244140625
738331,CME,2019-02-04,181.5399932861328
738332,CME,2019-02-05,178.77999877929688
738333,CME,2019-02-06,177.75999450683594
738334,CME,2019-02-07,177.22999572753906
738335,CME,2019-02-08,178.1999969482422
738336,CME,2019-02-11,177.32000732421875
738337,CME,2019-02-12,178.92999267578125
738338,CME,2019-02-13,180.3999938964844
738339,CME,2019-02-14,177.39999389648438
738340,CME,2019-02-15,175.39999389648438
738341,CME,2019-02-19,174.3000030517578
738342,CME,2019-02-20,175.58999633789062
738343,CME,2019-02-21,176.49000549316406
738344,CME,2019-02-22,178.05999755859375
738345,CME,2019-02-25,177.49000549316406
738346,CME,2019-02-26,178.11000061035156
738347,CME,2019-02-27,179.86000061035156
738348,CME,2019-02-28,181.91000366210935
738349,CME,2019-03-01,182.58999633789065
738350,CME,2019-03-04,180.3000030517578
738351,CME,2019-03-05,175.99000549316406
738352,CME,2019-03-06,174.25
738353,CME,2019-03-07,172.5
738354,CME,2019-03-08,171.5399932861328
738355,CME,2019-03-11,170.82000732421875
738356,CME,2019-03-12,170.3699951171875
738357,CME,2019-03-13,169.69000244140625
738358,CME,2019-03-14,168.42999267578125
738359,CME,2019-03-15,170.13999938964844
738360,CME,2019-03-18,169.88999938964844
738361,CME,2019-03-19,168.72999572753906
738362,CME,2019-03-20,164.7899932861328
738363,CME,2019-03-21,164.3300018310547
738364,CME,2019-03-22,163.32000732421875
738365,CME,2019-03-25,164.1699981689453
738366,CME,2019-03-26,164.14999389648438
738367,CME,2019-03-27,162.5800018310547
738368,CME,2019-03-28,162.75999450683594
738369,CME,2019-03-29,164.5800018310547
738370,CME,2019-04-01,166.5500030517578
738371,CME,2019-04-02,168.07000732421875
738372,CME,2019-04-03,168.44000244140625
738373,CME,2019-04-04,169.36000061035156
738374,CME,2019-04-05,170.08999633789062
738375,CME,2019-04-08,172.38999938964844
738376,CME,2019-04-09,170.75999450683594
738377,CME,2019-04-10,170.05999755859375
738378,CME,2019-04-11,170.5399932861328
738379,CME,2019-04-12,172.9199981689453
738380,CME,2019-04-15,173.39999389648438
738381,CME,2019-04-16,173.9199981689453
738382,CME,2019-04-17,176.9199981689453
738383,CME,2019-04-18,176.36000061035156
738384,CME,2019-04-22,174.77999877929688
738385,CME,2019-04-23,174.7899932861328
738386,CME,2019-04-24,176.2100067138672
738387,CME,2019-04-25,178.00999450683594
738388,CME,2019-04-26,179.00999450683594
738389,CME,2019-04-29,177.52999877929688
738390,CME,2019-04-30,178.89999389648438
738391,CME,2019-05-01,175.3000030517578
738392,CME,2019-05-02,172.8000030517578
738393,CME,2019-05-03,173.91000366210938
738394,CME,2019-05-06,178.14999389648438
738395,CME,2019-05-07,178.11000061035156
738396,CME,2019-05-08,178.22000122070312
738397,CME,2019-05-09,180.00999450683594
738398,CME,2019-05-10,182.94000244140625
738399,CME,2019-05-13,182.3000030517578
738400,CME,2019-05-14,183.2899932861328
738401,CME,2019-05-15,181.8300018310547
738402,CME,2019-05-16,182.7899932861328
738403,CME,2019-05-17,183.8500061035156
738404,CME,2019-05-20,185.63999938964844
738405,CME,2019-05-21,186.57000732421875
738406,CME,2019-05-22,185.82000732421875
738407,CME,2019-05-23,186.8000030517578
738408,CME,2019-05-24,187.9199981689453
738409,CME,2019-05-28,187.25999450683597
738410,CME,2019-05-29,190.5200042724609
738411,CME,2019-05-30,192.3600006103516
738412,CME,2019-05-31,192.1199951171875
738413,CME,2019-06-03,193.0
738414,CME,2019-06-04,194.9600067138672
738415,CME,2019-06-05,199.8800048828125
738416,CME,2019-06-06,200.88999938964844
738417,CME,2019-06-07,202.1100006103516
738418,CME,2019-06-10,203.17999267578125
738419,CME,2019-06-11,198.75
738420,CME,2019-06-12,198.8800048828125
738421,CME,2019-06-13,196.7400054931641
738422,CME,2019-06-14,197.1000061035156
738423,CME,2019-06-17,194.7700042724609
738424,CME,2019-06-18,195.82000732421875
738425,CME,2019-06-19,197.32000732421875
738426,CME,2019-06-20,198.82000732421875
738427,CME,2019-06-21,197.4600067138672
738428,CME,2019-06-24,198.4199981689453
738429,CME,2019-06-25,198.32000732421875
738430,CME,2019-06-26,192.02999877929688
738431,CME,2019-06-27,193.8999938964844
738432,CME,2019-06-28,194.1100006103516
738433,CME,2019-07-01,196.58999633789065
738434,CME,2019-07-02,199.7700042724609
738435,CME,2019-07-03,201.6699981689453
738436,CME,2019-07-05,202.80999755859372
738437,CME,2019-07-08,201.9900054931641
738438,CME,2019-07-09,201.9900054931641
738439,CME,2019-07-10,203.1699981689453
738440,CME,2019-07-11,206.41000366210935
738441,CME,2019-07-12,207.47000122070312
738442,CME,2019-07-15,206.0200042724609
738443,CME,2019-07-16,203.47999572753903
738444,CME,2019-07-17,204.08999633789065
738445,CME,2019-07-18,206.25999450683597
738446,CME,2019-07-19,204.8500061035156
738447,CME,2019-07-22,206.13999938964844
738448,CME,2019-07-23,205.3500061035156
738449,CME,2019-07-24,201.63999938964844
738450,CME,2019-07-25,201.66000366210935
738451,CME,2019-07-26,201.07000732421875
738452,CME,2019-07-29,199.63999938964844
738453,CME,2019-07-30,197.30999755859372
738454,CME,2019-07-31,194.4199981689453
738455,CME,2019-08-01,200.6000061035156
738456,CME,2019-08-02,205.16000366210935
738457,CME,2019-08-05,201.8800048828125
738458,CME,2019-08-06,208.3800048828125
738459,CME,2019-08-07,208.88999938964844
738460,CME,2019-08-08,211.1000061035156
738461,CME,2019-08-09,215.72000122070312
738462,CME,2019-08-12,212.25
738463,CME,2019-08-13,213.3000030517578
738464,CME,2019-08-14,208.33999633789065
738465,CME,2019-08-15,212.7100067138672
738466,CME,2019-08-16,213.5800018310547
738467,CME,2019-08-19,216.6999969482422
738468,CME,2019-08-20,213.8500061035156
738469,CME,2019-08-21,213.4900054931641
738470,CME,2019-08-22,213.2400054931641
738471,CME,2019-08-23,211.22000122070312
738472,CME,2019-08-26,214.63999938964844
738473,CME,2019-08-27,216.22000122070312
738474,CME,2019-08-28,215.75999450683597
738475,CME,2019-08-29,215.69000244140625
738476,CME,2019-08-30,217.2899932861328
738477,CME,2019-09-03,217.75999450683597
738478,CME,2019-09-04,221.05999755859372
738479,CME,2019-09-05,221.17999267578125
738480,CME,2019-09-06,223.07000732421875
738481,CME,2019-09-09,215.5800018310547
738482,CME,2019-09-10,205.42999267578125
738483,CME,2019-09-11,202.5800018310547
738484,CME,2019-09-12,205.3800048828125
738485,CME,2019-09-13,205.8000030517578
738486,CME,2019-09-16,207.0
738487,CME,2019-09-17,214.72999572753903
738488,CME,2019-09-18,216.1699981689453
738489,CME,2019-09-19,211.9499969482422
738490,CME,2019-09-20,211.1499938964844
738491,CME,2019-09-23,212.27999877929688
738492,CME,2019-09-24,212.91000366210935
738493,CME,2019-09-25,213.27999877929688
738494,CME,2019-09-26,215.9900054931641
738495,CME,2019-09-27,213.88999938964844
738496,CME,2019-09-30,211.33999633789065
738497,CME,2019-10-01,210.72000122070312
738498,CME,2019-10-02,207.83999633789065
738499,CME,2019-10-03,209.42999267578125
738500,CME,2019-10-04,216.0200042724609
738501,CME,2019-10-07,213.3300018310547
738502,CME,2019-10-08,212.13999938964844
738503,CME,2019-10-09,215.1300048828125
738504,CME,2019-10-10,215.88999938964844
738505,CME,2019-10-11,212.8300018310547
738506,CME,2019-10-14,212.3500061035156
738507,CME,2019-10-15,212.57000732421875
738508,CME,2019-10-16,212.00999450683597
738509,CME,2019-10-17,213.00999450683597
738510,CME,2019-10-18,213.1699981689453
738511,CME,2019-10-21,206.07000732421875
738512,CME,2019-10-22,202.0200042724609
738513,CME,2019-10-23,202.22999572753903
738514,CME,2019-10-24,203.25
738515,CME,2019-10-25,200.4600067138672
738516,CME,2019-10-28,200.66000366210935
738517,CME,2019-10-29,201.0
738518,CME,2019-10-30,204.97000122070312
738519,CME,2019-10-31,205.75
738520,CME,2019-11-01,201.50999450683597
738521,CME,2019-11-04,197.0200042724609
738522,CME,2019-11-05,196.9499969482422
738523,CME,2019-11-06,198.58999633789065
738524,CME,2019-11-07,199.0
738525,CME,2019-11-08,198.1699981689453
738526,CME,2019-11-11,198.6499938964844
738527,CME,2019-11-12,201.4900054931641
738528,CME,2019-11-13,204.6199951171875
738529,CME,2019-11-14,206.0500030517578
738530,CME,2019-11-15,204.1999969482422
738531,CME,2019-11-18,205.3300018310547
738532,CME,2019-11-19,206.17999267578125
738533,CME,2019-11-20,206.63999938964844
738534,CME,2019-11-21,205.4900054931641
738535,CME,2019-11-22,206.8999938964844
738536,CME,2019-11-25,206.8000030517578
738537,CME,2019-11-26,205.8699951171875
738538,CME,2019-11-27,200.97999572753903
738539,CME,2019-11-29,202.72999572753903
738540,CME,2019-12-02,203.32000732421875
738541,CME,2019-12-03,204.1199951171875
738542,CME,2019-12-04,204.77999877929688
738543,CME,2019-12-05,207.42999267578125
738544,CME,2019-12-06,205.9600067138672
738545,CME,2019-12-09,204.9900054931641
738546,CME,2019-12-10,205.1000061035156
738547,CME,2019-12-11,204.7100067138672
738548,CME,2019-12-12,203.13999938964844
738549,CME,2019-12-13,204.58999633789065
738550,CME,2019-12-16,203.17999267578125
738551,CME,2019-12-17,203.57000732421875
738552,CME,2019-12-18,200.4900054931641
738553,CME,2019-12-19,204.72000122070312
738554,CME,2019-12-20,202.5200042724609
738555,CME,2019-12-23,203.27999877929688
738556,CME,2019-12-24,203.3600006103516
738557,CME,2019-12-26,201.3500061035156
738558,CME,2019-12-27,202.77999877929688
738559,CME,2019-12-30,199.17999267578125
738560,CME,2019-12-31,200.72000122070312
738561,CME,2020-01-02,201.8500061035156
738562,CME,2020-01-03,204.5500030517578
738563,CME,2020-01-06,205.38999938964844
738564,CME,2020-01-07,204.9900054931641
738565,CME,2020-01-08,206.1000061035156
738566,CME,2020-01-09,208.47000122070312
738567,CME,2020-01-10,205.08999633789065
738568,CME,2020-01-13,204.13999938964844
738569,CME,2020-01-14,203.55999755859372
738570,CME,2020-01-15,205.00999450683597
738571,CME,2020-01-16,207.1499938964844
738572,CME,2020-01-17,206.8600006103516
738573,CME,2020-01-21,206.8600006103516
738574,CME,2020-01-22,207.5500030517578
738575,CME,2020-01-23,208.2400054931641
738576,CME,2020-01-24,209.2400054931641
738577,CME,2020-01-27,212.9900054931641
738578,CME,2020-01-28,213.2100067138672
738579,CME,2020-01-29,213.5800018310547
738580,CME,2020-01-30,218.77999877929688
738581,CME,2020-01-31,217.1100006103516
738582,CME,2020-02-03,214.57000732421875
738583,CME,2020-02-04,215.5399932861328
738584,CME,2020-02-05,213.42999267578125
738585,CME,2020-02-06,212.6300048828125
738586,CME,2020-02-07,213.1999969482422
738587,CME,2020-02-10,213.3699951171875
738588,CME,2020-02-11,211.6499938964844
738589,CME,2020-02-12,207.63999938964844
738590,CME,2020-02-13,208.30999755859372
738591,CME,2020-02-14,213.1300048828125
738592,CME,2020-02-18,213.3699951171875
738593,CME,2020-02-19,207.5
738594,CME,2020-02-20,209.0
738595,CME,2020-02-21,208.8300018310547
738596,CME,2020-02-24,209.3000030517578
738597,CME,2020-02-25,208.32000732421875
738598,CME,2020-02-26,220.17999267578125
738599,CME,2020-02-27,210.38999938964844
738600,CME,2020-02-28,198.82000732421875
738601,CME,2020-03-02,209.3999938964844
738602,CME,2020-03-03,216.07000732421875
738603,CME,2020-03-04,223.6300048828125
738604,CME,2020-03-05,221.82000732421875
738605,CME,2020-03-06,216.25999450683597
738606,CME,2020-03-09,204.91000366210935
738607,CME,2020-03-10,207.00999450683597
738608,CME,2020-03-11,194.67999267578125
738609,CME,2020-03-12,172.30999755859375
738610,CME,2020-03-13,182.00999450683597
738611,CME,2020-03-16,148.5399932861328
738612,CME,2020-03-17,166.02000427246094
738613,CME,2020-03-18,142.97000122070312
738614,CME,2020-03-19,155.22000122070312
738615,CME,2020-03-20,158.41000366210938
738616,CME,2020-03-23,139.5399932861328
738617,CME,2020-03-24,152.25999450683594
738618,CME,2020-03-25,156.3300018310547
738619,CME,2020-03-26,174.83999633789062
738620,CME,2020-03-27,171.33999633789062
738621,CME,2020-03-30,173.99000549316406
738622,CME,2020-03-31,172.91000366210938
738623,CME,2020-04-01,166.1999969482422
738624,CME,2020-04-02,168.57000732421875
738625,CME,2020-04-03,173.74000549316406
738626,CME,2020-04-06,182.44000244140625
738627,CME,2020-04-07,176.80999755859375
738628,CME,2020-04-08,180.97000122070312
738629,CME,2020-04-09,190.16000366210935
738630,CME,2020-04-13,182.67999267578125
738631,CME,2020-04-14,188.07000732421875
738632,CME,2020-04-15,184.97999572753903
738633,CME,2020-04-16,187.33999633789065
738634,CME,2020-04-17,191.6199951171875
738635,CME,2020-04-20,184.6199951171875
738636,CME,2020-04-21,178.02000427246094
738637,CME,2020-04-22,179.38999938964844
738638,CME,2020-04-23,178.47999572753906
738639,CME,2020-04-24,182.72000122070312
738640,CME,2020-04-27,187.75
738641,CME,2020-04-28,184.32000732421875
738642,CME,2020-04-29,181.47000122070312
738643,CME,2020-04-30,178.2100067138672
738644,CME,2020-05-01,173.64999389648438
738645,CME,2020-05-04,172.55999755859375
738646,CME,2020-05-05,178.50999450683594
738647,CME,2020-05-06,173.6999969482422
738648,CME,2020-05-07,178.49000549316406
738649,CME,2020-05-08,181.52999877929688
738650,CME,2020-05-11,184.1699981689453
738651,CME,2020-05-12,179.17999267578125
738652,CME,2020-05-13,177.9600067138672
738653,CME,2020-05-14,180.5200042724609
738654,CME,2020-05-15,181.07000732421875
738655,CME,2020-05-18,185.8000030517578
738656,CME,2020-05-19,179.75999450683594
738657,CME,2020-05-20,180.82000732421875
738658,CME,2020-05-21,178.17999267578125
738659,CME,2020-05-22,178.8000030517578
738660,CME,2020-05-26,182.47000122070312
738661,CME,2020-05-27,176.52999877929688
738662,CME,2020-05-28,180.4900054931641
738663,CME,2020-05-29,182.6000061035156
738664,CME,2020-06-01,182.32000732421875
738665,CME,2020-06-02,178.77999877929688
738666,CME,2020-06-03,186.25999450683597
738667,CME,2020-06-04,184.50999450683597
738668,CME,2020-06-05,192.13999938964844
738669,CME,2020-06-08,191.75
738670,CME,2020-06-09,191.1000061035156
738671,CME,2020-06-10,188.6999969482422
738672,CME,2020-06-11,174.17999267578125
738673,CME,2020-06-12,174.72000122070312
738674,CME,2020-06-15,174.64999389648438
738675,CME,2020-06-16,176.11000061035156
738676,CME,2020-06-17,178.36000061035156
738677,CME,2020-06-18,176.32000732421875
738678,CME,2020-06-19,175.52000427246094
738679,CME,2020-06-22,175.08999633789062
738680,CME,2020-06-23,173.5500030517578
738681,CME,2020-06-24,167.47000122070312
738682,CME,2020-06-25,168.69000244140625
738683,CME,2020-06-26,162.4499969482422
738684,CME,2020-06-29,162.00999450683594
738685,CME,2020-06-30,162.5399932861328
738686,CME,2020-07-01,168.89999389648438
738687,CME,2020-07-02,165.27000427246094
738688,CME,2020-07-06,165.8000030517578
738689,CME,2020-07-07,165.61000061035156
738690,CME,2020-07-08,168.0800018310547
738691,CME,2020-07-09,165.52999877929688
738692,CME,2020-07-10,164.58999633789062
738693,CME,2020-07-13,165.1999969482422
738694,CME,2020-07-14,165.55999755859375
738695,CME,2020-07-15,168.8300018310547
738696,CME,2020-07-16,167.2100067138672
738697,CME,2020-07-17,166.6199951171875
738698,CME,2020-07-20,167.89999389648438
738699,CME,2020-07-21,168.22000122070312
738700,CME,2020-07-22,170.30999755859375
738701,CME,2020-07-23,168.94000244140625
738702,CME,2020-07-24,168.75
738703,CME,2020-07-27,167.5
738704,CME,2020-07-28,166.0
738705,CME,2020-07-29,164.8800048828125
738706,CME,2020-07-30,163.10000610351562
738707,CME,2020-07-31,166.17999267578125
738708,CME,2020-08-03,163.0
738709,CME,2020-08-04,163.1300048828125
738710,CME,2020-08-05,163.1699981689453
738711,CME,2020-08-06,163.97000122070312
738712,CME,2020-08-07,167.13999938964844
738713,CME,2020-08-10,165.33999633789062
738714,CME,2020-08-11,168.1199951171875
738715,CME,2020-08-12,169.9600067138672
738716,CME,2020-08-13,169.57000732421875
738717,CME,2020-08-14,171.44000244140625
738718,CME,2020-08-17,174.61000061035156
738719,CME,2020-08-18,173.80999755859375
738720,CME,2020-08-19,172.1999969482422
738721,CME,2020-08-20,173.17999267578125
738722,CME,2020-08-21,173.86000061035156
738723,CME,2020-08-24,175.2100067138672
738724,CME,2020-08-25,174.9199981689453
738725,CME,2020-08-26,175.25999450683594
738726,CME,2020-08-27,176.4499969482422
738727,CME,2020-08-28,177.02999877929688
738728,CME,2020-08-31,175.8699951171875
738729,CME,2020-09-01,173.77999877929688
738730,CME,2020-09-02,172.7100067138672
738731,CME,2020-09-03,171.88999938964844
738732,CME,2020-09-04,169.6199951171875
738733,CME,2020-09-08,167.0
738734,CME,2020-09-09,168.00999450683594
738735,CME,2020-09-10,163.94000244140625
738736,CME,2020-09-11,163.2100067138672
738737,CME,2020-09-14,166.0800018310547
738738,CME,2020-09-15,168.10000610351562
738739,CME,2020-09-16,170.1999969482422
738740,CME,2020-09-17,170.7100067138672
738741,CME,2020-09-18,169.0500030517578
738742,CME,2020-09-21,167.69000244140625
738743,CME,2020-09-22,166.58999633789062
738744,CME,2020-09-23,162.35000610351562
738745,CME,2020-09-24,163.92999267578125
738746,CME,2020-09-25,166.77999877929688
738747,CME,2020-09-28,168.92999267578125
738748,CME,2020-09-29,166.1199951171875
738749,CME,2020-09-30,167.30999755859375
738750,CME,2020-10-01,170.25
738751,CME,2020-10-02,168.49000549316406
738752,CME,2020-10-05,166.94000244140625
738753,CME,2020-10-06,168.3300018310547
738754,CME,2020-10-07,169.5
738755,CME,2020-10-08,170.89999389648438
738756,CME,2020-10-09,169.41000366210938
738757,CME,2020-10-12,170.0
738758,CME,2020-10-13,167.5
738759,CME,2020-10-14,166.6999969482422
738760,CME,2020-10-15,167.08999633789062
738761,CME,2020-10-16,167.99000549316406
738762,CME,2020-10-19,163.33999633789062
738763,CME,2020-10-20,163.1199951171875
738764,CME,2020-10-21,164.58999633789062
738765,CME,2020-10-22,163.47999572753906
738766,CME,2020-10-23,163.86000061035156
738767,CME,2020-10-26,160.16000366210938
738768,CME,2020-10-27,159.47000122070312
738769,CME,2020-10-28,149.55999755859375
738770,CME,2020-10-29,149.99000549316406
738771,CME,2020-10-30,150.72000122070312
738772,CME,2020-11-02,152.27999877929688
738773,CME,2020-11-03,153.47999572753906
738774,CME,2020-11-04,150.5
738775,CME,2020-11-05,150.4499969482422
738776,CME,2020-11-06,150.58999633789062
738777,CME,2020-11-09,162.41000366210938
738778,CME,2020-11-10,168.7100067138672
738779,CME,2020-11-11,165.80999755859375
738780,CME,2020-11-12,161.00999450683594
738781,CME,2020-11-13,165.9600067138672
738782,CME,2020-11-16,168.77000427246094
738783,CME,2020-11-17,168.07000732421875
738784,CME,2020-11-18,165.77999877929688
738785,CME,2020-11-19,165.92999267578125
738786,CME,2020-11-20,167.47000122070312
738787,CME,2020-11-23,168.77999877929688
738788,CME,2020-11-24,173.17999267578125
738789,CME,2020-11-25,174.7899932861328
738790,CME,2020-11-27,174.77000427246094
738791,CME,2020-11-30,175.02999877929688
738792,CME,2020-12-01,179.16000366210938
738793,CME,2020-12-02,181.8800048828125
738794,CME,2020-12-03,181.7100067138672
738795,CME,2020-12-04,184.02999877929688
738796,CME,2020-12-07,183.17999267578125
738797,CME,2020-12-08,183.3800048828125
738798,CME,2020-12-09,182.3800048828125
738799,CME,2020-12-10,182.47999572753903
738800,CME,2020-12-11,180.2700042724609
738801,CME,2020-12-14,177.5500030517578
738802,CME,2020-12-15,181.38999938964844
738803,CME,2020-12-16,181.72000122070312
738804,CME,2020-12-17,184.94000244140625
738805,CME,2020-12-18,183.97999572753903
738806,CME,2020-12-21,181.7700042724609
738807,CME,2020-12-22,181.0
738808,CME,2020-12-23,180.33999633789065
738809,CME,2020-12-24,178.47999572753906
738810,CME,2020-12-28,180.38999938964844
738811,CME,2020-12-29,178.86000061035156
738812,CME,2020-12-30,178.0
738813,CME,2020-12-31,182.0500030517578
738814,CME,2021-01-04,179.3000030517578
738815,CME,2021-01-05,179.1199951171875
738816,CME,2021-01-06,193.3800048828125
738817,CME,2021-01-07,198.80999755859372
738818,CME,2021-01-08,199.67999267578125
738819,CME,2021-01-11,198.94000244140625
738820,CME,2021-01-12,201.4900054931641
738821,CME,2021-01-13,197.9499969482422
738822,CME,2021-01-14,194.13999938964844
738823,CME,2021-01-15,191.82000732421875
738824,CME,2021-01-19,192.1999969482422
738825,CME,2021-01-20,189.8300018310547
738826,CME,2021-01-21,186.1999969482422
738827,CME,2021-01-22,184.0399932861328
738828,CME,2021-01-25,184.3699951171875
738829,CME,2021-01-26,183.75
738830,CME,2021-01-27,178.7899932861328
738831,CME,2021-01-28,182.47000122070312
738832,CME,2021-01-29,181.7400054931641
738833,CME,2021-02-01,187.44000244140625
738834,CME,2021-02-02,192.00999450683597
738835,CME,2021-02-03,191.9900054931641
738836,CME,2021-02-04,193.52999877929688
738837,CME,2021-02-05,191.38999938964844
738838,CME,2021-02-08,191.7400054931641
738839,CME,2021-02-09,191.97000122070312
738840,CME,2021-02-10,185.1999969482422
738841,CME,2021-02-11,182.7100067138672
738842,CME,2021-02-12,184.3699951171875
738843,CME,2021-02-16,189.41000366210935
738844,CME,2021-02-17,191.13999938964844
738845,CME,2021-02-18,193.9900054931641
738846,CME,2021-02-19,195.07000732421875
738847,CME,2021-02-22,195.47000122070312
738848,CME,2021-02-23,198.75
738849,CME,2021-02-24,200.6999969482422
738850,CME,2021-02-25,204.8000030517578
738851,CME,2021-02-26,199.6999969482422
738852,CME,2021-03-01,209.6999969482422
738853,CME,2021-03-02,206.63999938964844
738854,CME,2021-03-03,205.8000030517578
738855,CME,2021-03-04,207.0200042724609
738856,CME,2021-03-05,213.9199981689453
738857,CME,2021-03-08,214.0399932861328
738858,CME,2021-03-09,209.72000122070312
738859,CME,2021-03-10,206.63999938964844
738860,CME,2021-03-11,205.6100006103516
738861,CME,2021-03-12,209.1499938964844
738862,CME,2021-03-15,209.08999633789065
738863,CME,2021-03-16,207.1199951171875
738864,CME,2021-03-17,206.5800018310547
738865,CME,2021-03-18,205.77999877929688
738866,CME,2021-03-19,202.66000366210935
738867,CME,2021-03-22,199.3500061035156
738868,CME,2021-03-23,199.92999267578125
738869,CME,2021-03-24,204.77999877929688
738870,CME,2021-03-25,205.25
738871,CME,2021-03-26,208.44000244140625
738872,CME,2021-03-29,208.97000122070312
738873,CME,2021-03-30,204.94000244140625
738874,CME,2021-03-31,204.22999572753903
738875,CME,2021-04-01,206.08999633789065
738876,CME,2021-04-05,207.44000244140625
738877,CME,2021-04-06,205.08999633789065
738878,CME,2021-04-07,204.33999633789065
738879,CME,2021-04-08,202.7400054931641
738880,CME,2021-04-09,204.6300048828125
738881,CME,2021-04-12,204.6999969482422
738882,CME,2021-04-13,205.8600006103516
738883,CME,2021-04-14,206.7700042724609
738884,CME,2021-04-15,204.0500030517578
738885,CME,2021-04-16,207.5800018310547
738886,CME,2021-04-19,205.58999633789065
738887,CME,2021-04-20,206.1199951171875
738888,CME,2021-04-21,206.97000122070312
738889,CME,2021-04-22,206.1300048828125
738890,CME,2021-04-23,207.30999755859372
738891,CME,2021-04-26,204.69000244140625
738892,CME,2021-04-27,204.77999877929688
738893,CME,2021-04-28,201.0200042724609
738894,CME,2021-04-29,203.72999572753903
738895,CME,2021-04-30,201.9900054931641
738896,CME,2021-05-03,203.6999969482422
738897,CME,2021-05-04,204.3600006103516
738898,CME,2021-05-05,203.05999755859372
738899,CME,2021-05-06,204.3500061035156
738900,CME,2021-05-07,202.9199981689453
738901,CME,2021-05-10,208.0500030517578
738902,CME,2021-05-11,212.08999633789065
738903,CME,2021-05-12,214.07000732421875
738904,CME,2021-05-13,215.25999450683597
738905,CME,2021-05-14,216.9900054931641
738906,CME,2021-05-17,216.42999267578125
738907,CME,2021-05-18,214.22999572753903
738908,CME,2021-05-19,211.8600006103516
738909,CME,2021-05-20,216.00999450683597
738910,CME,2021-05-21,217.77999877929688
738911,CME,2021-05-24,217.30999755859372
738912,CME,2021-05-25,214.8800048828125
738913,CME,2021-05-26,216.1300048828125
738914,CME,2021-05-27,218.08999633789065
738915,CME,2021-05-28,218.75999450683597
738916,CME,2021-06-01,213.1499938964844
738917,CME,2021-06-02,216.30999755859372
738918,CME,2021-06-03,217.9499969482422
738919,CME,2021-06-04,218.3699951171875
738920,CME,2021-06-07,218.1000061035156
738921,CME,2021-06-08,217.63999938964844
738922,CME,2021-06-09,215.50999450683597
738923,CME,2021-06-10,212.8699951171875
738924,CME,2021-06-11,214.4600067138672
738925,CME,2021-06-14,216.6999969482422
738926,CME,2021-06-15,216.97999572753903
738927,CME,2021-06-16,218.8500061035156
738928,CME,2021-06-17,217.0
738929,CME,2021-06-18,210.7100067138672
738930,CME,2021-06-21,216.00999450683597
738931,CME,2021-06-22,215.8600006103516
738932,CME,2021-06-23,214.7700042724609
738933,CME,2021-06-24,216.97999572753903
738934,CME,2021-06-25,218.1199951171875
738935,CME,2021-06-28,215.22000122070312
738936,CME,2021-06-29,213.3000030517578
738937,CME,2021-06-30,212.67999267578125
738938,CME,2021-07-01,214.1999969482422
738939,CME,2021-07-02,213.5200042724609
738940,CME,2021-07-06,208.0399932861328
738941,CME,2021-07-07,206.9499969482422
738942,CME,2021-07-08,207.5500030517578
738943,CME,2021-07-09,209.6199951171875
738944,CME,2021-07-12,210.2400054931641
738945,CME,2021-07-13,210.42999267578125
738946,CME,2021-07-14,210.16000366210935
738947,CME,2021-07-15,210.4199981689453
738948,CME,2021-07-16,209.3300018310547
738949,CME,2021-07-19,206.22000122070312
738950,CME,2021-07-20,208.5800018310547
738951,CME,2021-07-21,212.0
738952,CME,2021-07-22,209.3600006103516
738953,CME,2021-07-23,211.8999938964844
738954,CME,2021-07-26,210.42999267578125
738955,CME,2021-07-27,211.9199981689453
738956,CME,2021-07-28,213.42999267578125
738957,CME,2021-07-29,214.6999969482422
738958,CME,2021-07-30,212.1300048828125
738959,CME,2021-08-02,211.5
738960,CME,2021-08-03,208.7700042724609
738961,CME,2021-08-04,208.5
738962,CME,2021-08-05,208.25
738963,CME,2021-08-06,209.83999633789065
738964,CME,2021-08-09,209.1100006103516
738965,CME,2021-08-10,208.92999267578125
738966,CME,2021-08-11,209.07000732421875
738967,CME,2021-08-12,208.3800048828125
738968,CME,2021-08-13,207.02999877929688
738969,CME,2021-08-16,207.19000244140625
738970,CME,2021-08-17,205.38999938964844
738971,CME,2021-08-18,197.5800018310547
738972,CME,2021-08-19,198.0800018310547
738973,CME,2021-08-20,198.3600006103516
738974,CME,2021-08-23,201.83999633789065
738975,CME,2021-08-24,200.57000732421875
738976,CME,2021-08-25,200.2899932861328
738977,CME,2021-08-26,199.33999633789065
738978,CME,2021-08-27,199.8600006103516
738979,CME,2021-08-30,199.2899932861328
738980,CME,2021-08-31,201.72000122070312
738981,CME,2021-09-01,199.2100067138672
738982,CME,2021-09-02,197.6199951171875
738983,CME,2021-09-03,195.3000030517578
738984,CME,2021-09-07,193.75999450683597
738985,CME,2021-09-08,193.75
738986,CME,2021-09-09,192.4600067138672
738987,CME,2021-09-10,189.2100067138672
738988,CME,2021-09-13,189.22999572753903
738989,CME,2021-09-14,188.8500061035156
738990,CME,2021-09-15,188.9600067138672
738991,CME,2021-09-16,188.69000244140625
738992,CME,2021-09-17,188.6499938964844
738993,CME,2021-09-20,188.00999450683597
738994,CME,2021-09-21,185.83999633789065
738995,CME,2021-09-22,189.3300018310547
738996,CME,2021-09-23,193.47999572753903
738997,CME,2021-09-24,198.00999450683597
738998,CME,2021-09-27,198.42999267578125
738999,CME,2021-09-28,197.88999938964844
739000,CME,2021-09-29,196.16000366210935
739001,CME,2021-09-30,193.3800048828125
739002,CME,2021-10-01,196.58999633789065
739003,CME,2021-10-04,194.7100067138672
739004,CME,2021-10-05,198.32000732421875
739005,CME,2021-10-06,198.72000122070312
739006,CME,2021-10-07,202.1100006103516
739007,CME,2021-10-08,201.52999877929688
739008,CME,2021-10-11,201.32000732421875
739009,CME,2021-10-12,202.80999755859372
739010,CME,2021-10-13,204.25999450683597
739011,CME,2021-10-14,207.0500030517578
739012,CME,2021-10-15,211.8999938964844
739013,CME,2021-10-18,213.92999267578125
739014,CME,2021-10-19,217.55999755859372
739015,CME,2021-10-20,214.1699981689453
739016,CME,2021-10-21,214.7899932861328
739017,CME,2021-10-22,217.9499969482422
739018,CME,2021-10-25,217.69000244140625
739019,CME,2021-10-26,219.2700042724609
739020,CME,2021-10-27,217.05999755859372
739021,CME,2021-10-28,218.33999633789065
739022,CME,2021-10-29,220.5500030517578
739023,CME,2021-11-01,218.3300018310547
739024,CME,2021-11-02,220.6000061035156
739025,CME,2021-11-03,220.44000244140625
739026,CME,2021-11-04,220.57000732421875
739027,CME,2021-11-05,221.7100067138672
739028,CME,2021-11-08,220.6699981689453
739029,CME,2021-11-09,221.72999572753903
739030,CME,2021-11-10,221.0800018310547
739031,CME,2021-11-11,222.50999450683597
739032,CME,2021-11-12,224.8500061035156
739033,CME,2021-11-15,226.67999267578125
739034,CME,2021-11-16,225.66000366210935
739035,CME,2021-11-17,226.4199981689453
739036,CME,2021-11-18,226.1999969482422
739037,CME,2021-11-19,223.30999755859372
739038,CME,2021-11-22,224.3300018310547
739039,CME,2021-11-23,227.94000244140625
739040,CME,2021-11-24,228.94000244140625
739041,CME,2021-11-26,222.16000366210935
739042,CME,2021-11-29,225.3300018310547
739043,CME,2021-11-30,220.5200042724609
739044,CME,2021-12-01,220.00999450683597
739045,CME,2021-12-02,226.5500030517578
739046,CME,2021-12-03,225.25999450683597
739047,CME,2021-12-06,224.4499969482422
739048,CME,2021-12-07,231.25
739049,CME,2021-12-08,231.97000122070312
739050,CME,2021-12-09,227.63999938964844
739051,CME,2021-12-10,228.3999938964844
739052,CME,2021-12-13,227.8999938964844
739053,CME,2021-12-14,227.5500030517578
739054,CME,2021-12-15,227.6499938964844
739055,CME,2021-12-16,229.08999633789065
739056,CME,2021-12-17,224.77999877929688
739057,CME,2021-12-20,221.91000366210935
739058,CME,2021-12-21,225.1999969482422
739059,CME,2021-12-22,227.1999969482422
739060,CME,2021-12-23,228.9600067138672
739061,CME,2021-12-27,229.42999267578125
739062,CME,2021-12-28,230.1199951171875
739063,CME,2021-12-29,229.1100006103516
739064,CME,2021-12-30,228.66000366210935
739065,CME,2021-12-31,228.4600067138672
739066,CME,2022-01-03,225.4600067138672
739067,CME,2022-01-04,227.2700042724609
739068,CME,2022-01-05,226.42999267578125
739069,CME,2022-01-06,225.7100067138672
739070,CME,2022-01-07,225.0399932861328
739071,CME,2022-01-10,222.8000030517578
739072,CME,2022-01-11,223.44000244140625
739073,CME,2022-01-12,226.17999267578125
739074,CME,2022-01-13,223.72999572753903
739075,CME,2022-01-14,223.19000244140625
739076,CME,2022-01-18,223.5
739077,CME,2022-01-19,229.6199951171875
739078,CME,2022-01-20,231.1999969482422
739079,CME,2022-01-21,225.91000366210935
739080,CME,2022-01-24,224.25
739081,CME,2022-01-25,221.7899932861328
739082,CME,2022-01-26,220.1300048828125
739083,CME,2022-01-27,223.2400054931641
739084,CME,2022-01-28,225.75
739085,CME,2022-01-31,229.5
739086,CME,2022-02-01,232.0200042724609
739087,CME,2022-02-02,239.3699951171875
739088,CME,2022-02-03,241.07000732421875
739089,CME,2022-02-04,246.1699981689453
739090,CME,2022-02-07,242.6699981689453
739091,CME,2022-02-08,241.41000366210935
739092,CME,2022-02-09,249.50999450683597
739093,CME,2022-02-10,244.0500030517578
739094,CME,2022-02-11,241.02999877929688
739095,CME,2022-02-14,239.1699981689453
739096,CME,2022-02-15,238.83999633789065
739097,CME,2022-02-16,238.9199981689453
739098,CME,2022-02-17,238.8500061035156
739099,CME,2022-02-18,236.6199951171875
739100,CME,2022-02-22,238.3699951171875
739101,CME,2022-02-23,235.55999755859372
739102,CME,2022-02-24,237.25999450683597
739103,CME,2022-02-25,239.41000366210935
739104,CME,2022-02-28,236.52999877929688
739105,CME,2022-03-01,233.4499969482422
739106,CME,2022-03-02,236.7400054931641
739107,CME,2022-03-03,240.82000732421875
739108,CME,2022-03-04,243.7700042724609
739109,CME,2022-03-07,235.72999572753903
739110,CME,2022-03-08,222.72999572753903
739111,CME,2022-03-09,230.08999633789065
739112,CME,2022-03-10,227.9600067138672
739113,CME,2022-03-11,225.9600067138672
739114,CME,2022-03-14,229.57000732421875
739115,CME,2022-03-15,232.0
739116,CME,2022-03-16,242.00999450683597
739117,CME,2022-03-17,246.27999877929688
739118,CME,2022-03-18,249.6000061035156
739119,CME,2022-03-21,250.75999450683597
739120,CME,2022-03-22,247.9900054931641
739121,CME,2022-03-23,246.7899932861328
739122,CME,2022-03-24,244.92999267578125
739123,CME,2022-03-25,247.72000122070312
739124,CME,2022-03-28,244.5800018310547
739125,CME,2022-03-29,240.88999938964844
739126,CME,2022-03-30,241.8000030517578
739127,CME,2022-03-31,237.8600006103516
739128,CME,2022-04-01,239.82000732421875
739129,CME,2022-04-04,234.58999633789065
739130,CME,2022-04-05,237.4600067138672
739131,CME,2022-04-06,243.4499969482422
739132,CME,2022-04-07,244.3000030517578
739133,CME,2022-04-08,242.5
739134,CME,2022-04-11,239.83999633789065
739135,CME,2022-04-12,236.02999877929688
739136,CME,2022-04-13,239.3600006103516
739137,CME,2022-04-14,237.66000366210935
739138,CME,2022-04-18,236.2400054931641
739139,CME,2022-04-19,234.1000061035156
739140,CME,2022-04-20,236.1999969482422
739141,CME,2022-04-21,228.3699951171875
739142,CME,2022-04-22,222.9199981689453
739143,CME,2022-04-25,221.55999755859372
739144,CME,2022-04-26,213.2700042724609
739145,CME,2022-04-27,225.92999267578125
739146,CME,2022-04-28,225.72000122070312
739147,CME,2022-04-29,219.33999633789065
739148,CME,2022-05-02,216.77999877929688
739149,CME,2022-05-03,219.16000366210935
739150,CME,2022-05-04,220.66000366210935
739151,CME,2022-05-05,213.2700042724609
739152,CME,2022-05-06,210.3699951171875
739153,CME,2022-05-09,201.6000061035156
739154,CME,2022-05-10,200.2700042724609
739155,CME,2022-05-11,198.6199951171875
739156,CME,2022-05-12,196.00999450683597
739157,CME,2022-05-13,200.1000061035156
739158,CME,2022-05-16,196.1699981689453
739159,CME,2022-05-17,196.02999877929688
739160,CME,2022-05-18,188.47999572753903
739161,CME,2022-05-19,190.1499938964844
739162,CME,2022-05-20,192.1100006103516
739163,CME,2022-05-23,191.6000061035156
739164,CME,2022-05-24,191.6699981689453
739165,CME,2022-05-25,195.42999267578125
739166,CME,2022-05-26,196.91000366210935
739167,CME,2022-05-27,199.92999267578125
739168,CME,2022-05-31,198.8300018310547
739169,CME,2022-06-01,199.3699951171875
739170,CME,2022-06-02,204.67999267578125
739171,CME,2022-06-03,200.0
739172,CME,2022-06-06,199.3600006103516
739173,CME,2022-06-07,202.75999450683597
739174,CME,2022-06-08,199.57000732421875
739175,CME,2022-06-09,197.92999267578125
739176,CME,2022-06-10,199.8999938964844
739177,CME,2022-06-13,202.9900054931641
739178,CME,2022-06-14,196.1100006103516
739179,CME,2022-06-15,200.8800048828125
739180,CME,2022-06-16,203.27999877929688
739181,CME,2022-06-17,200.52999877929688
739182,CME,2022-06-21,208.5
739183,CME,2022-06-22,208.4600067138672
739184,CME,2022-06-23,208.4600067138672
739185,CME,2022-06-24,210.0
739186,CME,2022-06-27,209.44000244140625
739187,CME,2022-06-28,206.1199951171875
739188,CME,2022-06-29,206.1499938964844
739189,CME,2022-06-30,204.6999969482422
739190,CME,2022-07-01,204.27999877929688
739191,CME,2022-07-05,204.3600006103516
739192,CME,2022-07-06,203.9600067138672
739193,CME,2022-07-07,208.77999877929688
739194,CME,2022-07-08,208.8999938964844
739195,CME,2022-07-11,208.33999633789065
739196,CME,2022-07-12,203.1699981689453
739197,CME,2022-07-13,203.5500030517578
739198,CME,2022-07-14,199.52999877929688
739199,CME,2022-07-15,201.94000244140625
739200,CME,2022-07-18,200.44000244140625
739201,CME,2022-07-19,203.82000732421875
739202,CME,2022-07-20,204.1499938964844
739203,CME,2022-07-21,205.7899932861328
739204,CME,2022-07-22,204.47999572753903
739205,CME,2022-07-25,204.4600067138672
739206,CME,2022-07-26,203.77999877929688
739207,CME,2022-07-27,195.9900054931641
739208,CME,2022-07-28,199.5200042724609
739209,CME,2022-07-29,199.47999572753903
739210,CME,2022-08-01,195.75
739211,CME,2022-08-02,197.5200042724609
739212,CME,2022-08-03,197.7400054931641
739213,CME,2022-08-04,200.02999877929688
739214,CME,2022-08-05,202.1499938964844
739215,CME,2022-08-08,201.4600067138672
739216,CME,2022-08-09,202.9499969482422
739217,CME,2022-08-10,198.3999938964844
739218,CME,2022-08-11,199.0200042724609
739219,CME,2022-08-12,202.6000061035156
739220,CME,2022-08-15,202.2899932861328
739221,CME,2022-08-16,205.4600067138672
739222,CME,2022-08-17,206.4499969482422
739223,CME,2022-08-18,207.9199981689453
739224,CME,2022-08-19,202.07000732421875
739225,CME,2022-08-22,199.69000244140625
739226,CME,2022-08-23,197.67999267578125
739227,CME,2022-08-24,198.8999938964844
739228,CME,2022-08-25,199.1300048828125
739229,CME,2022-08-26,196.3500061035156
739230,CME,2022-08-29,195.3999938964844
739231,CME,2022-08-30,195.19000244140625
739232,CME,2022-08-31,195.6100006103516
739233,CME,2022-09-01,199.4199981689453
739234,CME,2022-09-02,194.69000244140625
739235,CME,2022-09-06,198.02999877929688
739236,CME,2022-09-07,200.33999633789065
739237,CME,2022-09-08,201.97999572753903
739238,CME,2022-09-09,201.32000732421875
739239,CME,2022-09-12,200.2100067138672
739240,CME,2022-09-13,194.0800018310547
739241,CME,2022-09-14,191.3000030517578
739242,CME,2022-09-15,190.7700042724609
739243,CME,2022-09-16,191.55999755859372
739244,CME,2022-09-19,190.72000122070312
739245,CME,2022-09-20,187.25
739246,CME,2022-09-21,182.02999877929688
739247,CME,2022-09-22,183.3300018310547
739248,CME,2022-09-23,181.0800018310547
739249,CME,2022-09-26,179.97999572753906
739250,CME,2022-09-27,176.25999450683594
739251,CME,2022-09-28,179.52999877929688
739252,CME,2022-09-29,178.6699981689453
739253,CME,2022-09-30,177.1300048828125
739254,CME,2022-10-03,178.17999267578125
739255,CME,2022-10-04,182.1300048828125
739256,CME,2022-10-05,180.8699951171875
739257,CME,2022-10-06,175.64999389648438
739258,CME,2022-10-07,169.9199981689453
739259,CME,2022-10-10,169.4600067138672
739260,CME,2022-10-11,169.9499969482422
739261,CME,2022-10-12,171.7100067138672
739262,CME,2022-10-13,174.44000244140625
739263,CME,2022-10-14,171.82000732421875
739264,CME,2022-10-17,174.14999389648438
739265,CME,2022-10-18,174.25999450683594
739266,CME,2022-10-19,172.8000030517578
739267,CME,2022-10-20,170.39999389648438
739268,CME,2022-10-21,169.99000549316406
739269,CME,2022-10-24,172.00999450683594
739270,CME,2022-10-25,175.8000030517578
739271,CME,2022-10-26,171.92999267578125
739272,CME,2022-10-27,172.72999572753906
739273,CME,2022-10-28,174.75
739274,CME,2022-10-31,173.3000030517578
739275,CME,2022-11-01,173.52999877929688
739276,CME,2022-11-02,172.8800048828125
739277,CME,2022-11-03,170.9199981689453
739278,CME,2022-11-04,170.6699981689453
739279,CME,2022-11-07,169.74000549316406
739280,CME,2022-11-08,173.1999969482422
739281,CME,2022-11-09,171.0
739282,CME,2022-11-10,174.33999633789062
739283,CME,2022-11-11,174.25
739284,CME,2022-11-14,173.89999389648438
739285,CME,2022-11-15,173.7899932861328
739286,CME,2022-11-16,174.88999938964844
739287,CME,2022-11-17,173.52999877929688
739288,CME,2022-11-18,172.5
739289,CME,2022-11-21,176.5
739290,CME,2022-11-22,174.25
739291,CME,2022-11-23,176.0
739292,CME,2022-11-25,175.0
739293,CME,2022-11-28,173.1300048828125
739294,CME,2022-11-29,174.80999755859375
739295,CME,2022-11-30,176.5
739296,CME,2022-12-01,177.89999389648438
739297,CME,2022-12-02,176.6300048828125
739298,CME,2022-12-05,180.3800048828125
739299,CME,2022-12-06,179.88999938964844
739300,CME,2022-12-07,176.0
739301,CME,2022-12-08,177.1999969482422
739302,CME,2022-12-09,178.8300018310547
739303,CME,2022-12-12,180.88999938964844
739304,CME,2022-12-13,178.1300048828125
739305,CME,2022-12-14,174.9199981689453
739306,CME,2022-12-15,172.47000122070312
739307,CME,2022-12-16,171.1199951171875
739308,CME,2022-12-19,170.67999267578125
739309,CME,2022-12-20,169.19000244140625
739310,CME,2022-12-21,172.8699951171875
739311,CME,2022-12-22,173.1699981689453
739312,CME,2022-12-23,173.3300018310547
739313,CME,2022-12-27,167.67999267578125
739314,CME,2022-12-28,167.94000244140625
739315,CME,2022-12-29,169.16000366210938
739316,CME,2022-12-30,168.16000366210938
739317,CME,2023-01-03,168.9499969482422
739318,CME,2023-01-04,170.0800018310547
739319,CME,2023-01-05,169.75
739320,CME,2023-01-06,175.08999633789062
739321,CME,2023-01-09,175.8000030517578
739322,CME,2023-01-10,177.5
739323,CME,2023-01-11,175.63999938964844
739324,CME,2023-01-12,176.7100067138672
739325,CME,2023-01-13,175.6199951171875
739326,CME,2023-01-17,175.99000549316406
739327,CME,2023-01-18,175.77999877929688
739328,CME,2023-01-19,174.27000427246094
739329,CME,2023-01-20,175.05999755859375
739330,CME,2023-01-23,174.36000061035156
739331,CME,2023-01-24,173.1300048828125
739332,CME,2023-01-25,173.3800048828125
739333,CME,2023-01-26,176.77000427246094
739334,CME,2023-01-27,175.67999267578125
739335,CME,2023-01-30,175.9600067138672
739336,CME,2023-01-31,176.66000366210938
739337,CME,2023-02-01,175.5399932861328
739338,CME,2023-02-02,176.0
739339,CME,2023-02-03,176.5500030517578
739340,CME,2023-02-06,174.75999450683594
739341,CME,2023-02-07,177.8000030517578
739342,CME,2023-02-08,187.42999267578125
739343,CME,2023-02-09,182.9199981689453
739344,CME,2023-02-10,184.1000061035156
739345,CME,2023-02-13,185.2100067138672
739346,CME,2023-02-14,186.38999938964844
739347,CME,2023-02-15,188.2899932861328
739348,CME,2023-02-16,188.5
739349,CME,2023-02-17,188.63999938964844
739350,CME,2023-02-21,187.88999938964844
739351,CME,2023-02-22,187.0
739352,CME,2023-02-23,187.1000061035156
739353,CME,2023-02-24,187.1699981689453
739354,CME,2023-02-27,184.13999938964844
739355,CME,2023-02-28,185.3600006103516
739356,CME,2023-03-01,184.22999572753903
739357,CME,2023-03-02,186.5
739358,CME,2023-03-03,185.2899932861328
739359,CME,2023-03-06,184.8999938964844
739360,CME,2023-03-07,182.22000122070312
739361,CME,2023-03-08,181.9199981689453
739362,CME,2023-03-09,177.47000122070312
739363,CME,2023-03-10,174.6699981689453
739364,CME,2023-03-13,179.7100067138672
739365,CME,2023-03-14,185.3699951171875
739366,CME,2023-03-15,182.6699981689453
739367,CME,2023-03-16,187.2100067138672
739368,CME,2023-03-17,185.97999572753903
739369,CME,2023-03-20,184.77999877929688
739370,CME,2023-03-21,182.7100067138672
739371,CME,2023-03-22,179.47999572753906
739372,CME,2023-03-23,180.02999877929688
739373,CME,2023-03-24,183.5500030517578
739374,CME,2023-03-27,185.0200042724609
739375,CME,2023-03-28,187.32000732421875
739376,CME,2023-03-29,187.0500030517578
739377,CME,2023-03-30,188.92999267578125
739378,CME,2023-03-31,191.5200042724609
739379,CME,2023-04-03,190.30999755859372
739380,CME,2023-04-04,193.0399932861328
739381,CME,2023-04-05,195.19000244140625
739382,CME,2023-04-06,195.1000061035156
739383,CME,2023-04-10,192.7400054931641
739384,CME,2023-04-11,191.5800018310547
739385,CME,2023-04-12,191.7400054931641
739386,CME,2023-04-13,189.92999267578125
739387,CME,2023-04-14,190.47999572753903
739388,CME,2023-04-17,192.1199951171875
739389,CME,2023-04-18,191.3800048828125
739390,CME,2023-04-19,192.2700042724609
739391,CME,2023-04-20,190.3500061035156
739392,CME,2023-04-21,189.72999572753903
739393,CME,2023-04-24,187.22000122070312
739394,CME,2023-04-25,187.7899932861328
739395,CME,2023-04-26,184.92999267578125
739396,CME,2023-04-27,184.41000366210935
739397,CME,2023-04-28,185.7700042724609
739398,CME,2023-05-01,186.6300048828125
739399,CME,2023-05-02,185.52999877929688
739400,CME,2023-05-03,181.3300018310547
739401,CME,2023-05-04,183.92999267578125
739402,CME,2023-05-05,185.1300048828125
739403,CME,2023-05-08,185.69000244140625
739404,CME,2023-05-09,184.6300048828125
739405,CME,2023-05-10,185.30999755859372
739406,CME,2023-05-11,183.47999572753903
739407,CME,2023-05-12,184.9499969482422
739408,CMCSA,1980-03-17,0.0975459963083267
739409,CMCSA,1980-03-18,0.0975459963083267
739410,CMCSA,1980-03-19,0.096461996436119
739411,CMCSA,1980-03-20,0.1040489971637725
739412,CMCSA,1980-03-21,0.1073009967803955
739413,CMCSA,1980-03-24,0.1062169969081878
739414,CMCSA,1980-03-25,0.1018809974193573
739415,CMCSA,1980-03-26,0.1018809974193573
739416,CMCSA,1980-03-27,0.0823720023036003
739417,CMCSA,1980-03-28,0.0877910032868385
739418,CMCSA,1980-03-31,0.0921270027756691
739419,CMCSA,1980-04-01,0.0942950025200843
739420,CMCSA,1980-04-02,0.0942950025200843
739421,CMCSA,1980-04-03,0.0942950025200843
739422,CMCSA,1980-04-07,0.0921270027756691
739423,CMCSA,1980-04-08,0.0910430029034614
739424,CMCSA,1980-04-09,0.0910430029034614
739425,CMCSA,1980-04-10,0.0942950025200843
739426,CMCSA,1980-04-11,0.0942950025200843
739427,CMCSA,1980-04-14,0.0932110026478767
739428,CMCSA,1980-04-15,0.0932110026478767
739429,CMCSA,1980-04-16,0.0932110026478767
739430,CMCSA,1980-04-17,0.0932110026478767
739431,CMCSA,1980-04-18,0.0932110026478767
739432,CMCSA,1980-04-21,0.0932110026478767
739433,CMCSA,1980-04-22,0.0932110026478767
739434,CMCSA,1980-04-23,0.0932110026478767
739435,CMCSA,1980-04-24,0.0932110026478767
739436,CMCSA,1980-04-25,0.096461996436119
739437,CMCSA,1980-04-28,0.0975459963083267
739438,CMCSA,1980-04-29,0.0997140035033226
739439,CMCSA,1980-04-30,0.0997140035033226
739440,CMCSA,1980-05-01,0.0997140035033226
739441,CMCSA,1980-05-02,0.0997140035033226
739442,CMCSA,1980-05-05,0.0997140035033226
739443,CMCSA,1980-05-06,0.1007980033755302
739444,CMCSA,1980-05-07,0.1007980033755302
739445,CMCSA,1980-05-08,0.1040489971637725
739446,CMCSA,1980-05-09,0.1062169969081878
739447,CMCSA,1980-05-12,0.1094679981470108
739448,CMCSA,1980-05-13,0.1170549988746643
739449,CMCSA,1980-05-14,0.1105519980192184
739450,CMCSA,1980-05-15,0.114887997508049
739451,CMCSA,1980-05-16,0.1219329982995987
739452,CMCSA,1980-05-19,0.1203069984912872
739453,CMCSA,1980-05-20,0.1186809986829757
739454,CMCSA,1980-05-21,0.1203069984912872
739455,CMCSA,1980-05-22,0.1203069984912872
739456,CMCSA,1980-05-23,0.1316870003938675
739457,CMCSA,1980-05-27,0.1284359991550445
739458,CMCSA,1980-05-28,0.1284359991550445
739459,CMCSA,1980-05-29,0.1284359991550445
739460,CMCSA,1980-05-30,0.1284359991550445
739461,CMCSA,1980-06-02,0.1268099993467331
739462,CMCSA,1980-06-03,0.1203069984912872
739463,CMCSA,1980-06-04,0.1219329982995987
739464,CMCSA,1980-06-05,0.1203069984912872
739465,CMCSA,1980-06-06,0.1203069984912872
739466,CMCSA,1980-06-09,0.1316870003938675
739467,CMCSA,1980-06-10,0.130061000585556
739468,CMCSA,1980-06-11,0.130061000585556
739469,CMCSA,1980-06-12,0.1251839995384216
739470,CMCSA,1980-06-13,0.1251839995384216
739471,CMCSA,1980-06-16,0.1251839995384216
739472,CMCSA,1980-06-17,0.1251839995384216
739473,CMCSA,1980-06-18,0.1251839995384216
739474,CMCSA,1980-06-19,0.1235579997301101
739475,CMCSA,1980-06-20,0.1219329982995987
739476,CMCSA,1980-06-23,0.1235579997301101
739477,CMCSA,1980-06-24,0.1235579997301101
739478,CMCSA,1980-06-25,0.1251839995384216
739479,CMCSA,1980-06-26,0.1268099993467331
739480,CMCSA,1980-06-27,0.1251839995384216
739481,CMCSA,1980-06-30,0.1251839995384216
739482,CMCSA,1980-07-01,0.1268099993467331
739483,CMCSA,1980-07-02,0.130061000585556
739484,CMCSA,1980-07-03,0.130061000585556
739485,CMCSA,1980-07-07,0.1316870003938675
739486,CMCSA,1980-07-08,0.130061000585556
739487,CMCSA,1980-07-09,0.1316870003938675
739488,CMCSA,1980-07-10,0.1316870003938675
739489,CMCSA,1980-07-11,0.1316870003938675
739490,CMCSA,1980-07-14,0.1316870003938675
739491,CMCSA,1980-07-15,0.1333130002021789
739492,CMCSA,1980-07-16,0.1316870003938675
739493,CMCSA,1980-07-17,0.1365649998188018
739494,CMCSA,1980-07-18,0.1414420008659362
739495,CMCSA,1980-07-21,0.1381900012493133
739496,CMCSA,1980-07-22,0.1398160010576248
739497,CMCSA,1980-07-23,0.1414420008659362
739498,CMCSA,1980-07-24,0.1414420008659362
739499,CMCSA,1980-07-25,0.1414420008659362
739500,CMCSA,1980-07-28,0.1430680006742477
739501,CMCSA,1980-07-29,0.1430680006742477
739502,CMCSA,1980-07-30,0.1430680006742477
739503,CMCSA,1980-07-31,0.1430680006742477
739504,CMCSA,1980-08-01,0.1446930021047592
739505,CMCSA,1980-08-04,0.1446930021047592
739506,CMCSA,1980-08-05,0.151196002960205
739507,CMCSA,1980-08-06,0.1625770032405853
739508,CMCSA,1980-08-07,0.1739570051431656
739509,CMCSA,1980-08-08,0.1804600059986114
739510,CMCSA,1980-08-11,0.1804600059986114
739511,CMCSA,1980-08-12,0.1804600059986114
739512,CMCSA,1980-08-13,0.1788350045680999
739513,CMCSA,1980-08-14,0.1788350045680999
739514,CMCSA,1980-08-15,0.1820860058069229
739515,CMCSA,1980-08-18,0.1820860058069229
739516,CMCSA,1980-08-19,0.1820860058069229
739517,CMCSA,1980-08-20,0.1820860058069229
739518,CMCSA,1980-08-21,0.1820860058069229
739519,CMCSA,1980-08-22,0.1837120056152343
739520,CMCSA,1980-08-25,0.1804600059986114
739521,CMCSA,1980-08-26,0.1820860058069229
739522,CMCSA,1980-08-27,0.1820860058069229
739523,CMCSA,1980-08-28,0.1820860058069229
739524,CMCSA,1980-08-29,0.1820860058069229
739525,CMCSA,1980-09-02,0.1820860058069229
739526,CMCSA,1980-09-03,0.1837120056152343
739527,CMCSA,1980-09-04,0.1853380054235458
739528,CMCSA,1980-09-05,0.1853380054235458
739529,CMCSA,1980-09-08,0.1934659928083419
739530,CMCSA,1980-09-09,0.1950919926166534
739531,CMCSA,1980-09-10,0.2048469930887222
739532,CMCSA,1980-09-11,0.2048469930887222
739533,CMCSA,1980-09-12,0.1950919926166534
739534,CMCSA,1980-09-15,0.1902150064706802
739535,CMCSA,1980-09-16,0.1918410062789917
739536,CMCSA,1980-09-17,0.1885890066623687
739537,CMCSA,1980-09-18,0.1918410062789917
739538,CMCSA,1980-09-19,0.199970006942749
739539,CMCSA,1980-09-22,0.2064729928970337
739540,CMCSA,1980-09-23,0.2113499939441681
739541,CMCSA,1980-09-24,0.2113499939441681
739542,CMCSA,1980-09-25,0.2113499939441681
739543,CMCSA,1980-09-26,0.2097239941358566
739544,CMCSA,1980-09-29,0.199970006942749
739545,CMCSA,1980-09-30,0.1983440071344375
739546,CMCSA,1980-10-01,0.1983440071344375
739547,CMCSA,1980-10-02,0.1983440071344375
739548,CMCSA,1980-10-03,0.1983440071344375
739549,CMCSA,1980-10-06,0.1918410062789917
739550,CMCSA,1980-10-07,0.1902150064706802
739551,CMCSA,1980-10-08,0.1885890066623687
739552,CMCSA,1980-10-09,0.1853380054235458
739553,CMCSA,1980-10-10,0.1723310053348541
739554,CMCSA,1980-10-13,0.1837120056152343
739555,CMCSA,1980-10-14,0.1820860058069229
739556,CMCSA,1980-10-15,0.1902150064706802
739557,CMCSA,1980-10-16,0.1902150064706802
739558,CMCSA,1980-10-17,0.1869630068540573
739559,CMCSA,1980-10-20,0.1885890066623687
739560,CMCSA,1980-10-21,0.1885890066623687
739561,CMCSA,1980-10-22,0.1918410062789917
739562,CMCSA,1980-10-23,0.1902150064706802
739563,CMCSA,1980-10-24,0.1885890066623687
739564,CMCSA,1980-10-27,0.1853380054235458
739565,CMCSA,1980-10-28,0.1853380054235458
739566,CMCSA,1980-10-29,0.1853380054235458
739567,CMCSA,1980-10-30,0.1837120056152343
739568,CMCSA,1980-10-31,0.1820860058069229
739569,CMCSA,1980-11-03,0.1820860058069229
739570,CMCSA,1980-11-05,0.1804600059986114
739571,CMCSA,1980-11-06,0.175583004951477
739572,CMCSA,1980-11-07,0.175583004951477
739573,CMCSA,1980-11-10,0.175583004951477
739574,CMCSA,1980-11-11,0.1837120056152343
739575,CMCSA,1980-11-12,0.1885890066623687
739576,CMCSA,1980-11-13,0.1885890066623687
739577,CMCSA,1980-11-14,0.1902150064706802
739578,CMCSA,1980-11-17,0.1902150064706802
739579,CMCSA,1980-11-18,0.1918410062789917
739580,CMCSA,1980-11-19,0.1902150064706802
739581,CMCSA,1980-11-20,0.1934659928083419
739582,CMCSA,1980-11-21,0.1902150064706802
739583,CMCSA,1980-11-24,0.1885890066623687
739584,CMCSA,1980-11-25,0.1950919926166534
739585,CMCSA,1980-11-26,0.1934659928083419
739586,CMCSA,1980-11-28,0.1918410062789917
739587,CMCSA,1980-12-01,0.1885890066623687
739588,CMCSA,1980-12-02,0.1885890066623687
739589,CMCSA,1980-12-03,0.1885890066623687
739590,CMCSA,1980-12-04,0.1885890066623687
739591,CMCSA,1980-12-05,0.1885890066623687
739592,CMCSA,1980-12-08,0.1853380054235458
739593,CMCSA,1980-12-09,0.1804600059986114
739594,CMCSA,1980-12-10,0.1788350045680999
739595,CMCSA,1980-12-11,0.1739570051431656
739596,CMCSA,1980-12-12,0.175583004951477
739597,CMCSA,1980-12-15,0.175583004951477
739598,CMCSA,1980-12-16,0.1739570051431656
739599,CMCSA,1980-12-17,0.175583004951477
739600,CMCSA,1980-12-18,0.1885890066623687
739601,CMCSA,1980-12-19,0.1902150064706802
739602,CMCSA,1980-12-22,0.1967180073261261
739603,CMCSA,1980-12-23,0.1950919926166534
739604,CMCSA,1980-12-24,0.1918410062789917
739605,CMCSA,1980-12-26,0.1918410062789917
739606,CMCSA,1980-12-29,0.1918410062789917
739607,CMCSA,1980-12-30,0.1918410062789917
739608,CMCSA,1980-12-31,0.1950919926166534
739609,CMCSA,1981-01-02,0.1967180073261261
739610,CMCSA,1981-01-05,0.2097239941358566
739611,CMCSA,1981-01-06,0.1967180073261261
739612,CMCSA,1981-01-07,0.1885890066623687
739613,CMCSA,1981-01-08,0.1902150064706802
739614,CMCSA,1981-01-09,0.1885890066623687
739615,CMCSA,1981-01-12,0.1902150064706802
739616,CMCSA,1981-01-13,0.1885890066623687
739617,CMCSA,1981-01-14,0.1902150064706802
739618,CMCSA,1981-01-15,0.1902150064706802
739619,CMCSA,1981-01-16,0.1902150064706802
739620,CMCSA,1981-01-19,0.1885890066623687
739621,CMCSA,1981-01-20,0.1885890066623687
739622,CMCSA,1981-01-21,0.1853380054235458
739623,CMCSA,1981-01-22,0.1853380054235458
739624,CMCSA,1981-01-23,0.1869630068540573
739625,CMCSA,1981-01-26,0.1837120056152343
739626,CMCSA,1981-01-27,0.1820860058069229
739627,CMCSA,1981-01-28,0.1723310053348541
739628,CMCSA,1981-01-29,0.1723310053348541
739629,CMCSA,1981-01-30,0.175583004951477
739630,CMCSA,1981-02-02,0.1690800040960312
739631,CMCSA,1981-02-03,0.1707060039043426
739632,CMCSA,1981-02-04,0.1739570051431656
739633,CMCSA,1981-02-05,0.1723310053348541
739634,CMCSA,1981-02-06,0.1788350045680999
739635,CMCSA,1981-02-09,0.1788350045680999
739636,CMCSA,1981-02-10,0.1820860058069229
739637,CMCSA,1981-02-11,0.1820860058069229
739638,CMCSA,1981-02-12,0.1820860058069229
739639,CMCSA,1981-02-13,0.1772090047597885
739640,CMCSA,1981-02-17,0.175583004951477
739641,CMCSA,1981-02-18,0.1739570051431656
739642,CMCSA,1981-02-19,0.1739570051431656
739643,CMCSA,1981-02-20,0.1723310053348541
739644,CMCSA,1981-02-23,0.1723310053348541
739645,CMCSA,1981-02-24,0.1707060039043426
739646,CMCSA,1981-02-25,0.1723310053348541
739647,CMCSA,1981-02-26,0.1723310053348541
739648,CMCSA,1981-02-27,0.1739570051431656
739649,CMCSA,1981-03-02,0.1739570051431656
739650,CMCSA,1981-03-03,0.1739570051431656
739651,CMCSA,1981-03-04,0.1772090047597885
739652,CMCSA,1981-03-05,0.1885890066623687
739653,CMCSA,1981-03-06,0.2032209932804107
739654,CMCSA,1981-03-09,0.1983440071344375
739655,CMCSA,1981-03-10,0.199970006942749
739656,CMCSA,1981-03-11,0.2032209932804107
739657,CMCSA,1981-03-12,0.2032209932804107
739658,CMCSA,1981-03-13,0.2015949934720993
739659,CMCSA,1981-03-16,0.2015949934720993
739660,CMCSA,1981-03-17,0.2015949934720993
739661,CMCSA,1981-03-18,0.1950919926166534
739662,CMCSA,1981-03-19,0.2032209932804107
739663,CMCSA,1981-03-20,0.2015949934720993
739664,CMCSA,1981-03-23,0.2064729928970337
739665,CMCSA,1981-03-24,0.2015949934720993
739666,CMCSA,1981-03-25,0.2032209932804107
739667,CMCSA,1981-03-26,0.2048469930887222
739668,CMCSA,1981-03-27,0.2048469930887222
739669,CMCSA,1981-03-30,0.2048469930887222
739670,CMCSA,1981-03-31,0.2097239941358566
739671,CMCSA,1981-04-01,0.2178529947996139
739672,CMCSA,1981-04-02,0.2243559956550598
739673,CMCSA,1981-04-03,0.2178529947996139
739674,CMCSA,1981-04-06,0.2162269949913025
739675,CMCSA,1981-04-07,0.2162269949913025
739676,CMCSA,1981-04-08,0.214600995182991
739677,CMCSA,1981-04-09,0.2129759937524795
739678,CMCSA,1981-04-10,0.2129759937524795
739679,CMCSA,1981-04-13,0.2121630012989044
739680,CMCSA,1981-04-14,0.2170400023460388
739681,CMCSA,1981-04-15,0.2341109961271286
739682,CMCSA,1981-04-16,0.2365490049123764
739683,CMCSA,1981-04-20,0.231672003865242
739684,CMCSA,1981-04-21,0.2243559956550598
739685,CMCSA,1981-04-22,0.2292329967021942
739686,CMCSA,1981-04-23,0.231672003865242
739687,CMCSA,1981-04-24,0.2365490049123764
739688,CMCSA,1981-04-27,0.238987997174263
739689,CMCSA,1981-04-28,0.2414270043373108
739690,CMCSA,1981-04-29,0.2438649982213974
739691,CMCSA,1981-04-30,0.2463040053844452
739692,CMCSA,1981-05-01,0.2536199986934662
739693,CMCSA,1981-05-04,0.2511810064315796
739694,CMCSA,1981-05-05,0.2414270043373108
739695,CMCSA,1981-05-06,0.2414270043373108
739696,CMCSA,1981-05-07,0.2463040053844452
739697,CMCSA,1981-05-08,0.2463040053844452
739698,CMCSA,1981-05-11,0.2463040053844452
739699,CMCSA,1981-05-12,0.2438649982213974
739700,CMCSA,1981-05-13,0.2438649982213974
739701,CMCSA,1981-05-14,0.2414270043373108
739702,CMCSA,1981-05-15,0.238987997174263
739703,CMCSA,1981-05-18,0.2463040053844452
739704,CMCSA,1981-05-19,0.2487429976463318
739705,CMCSA,1981-05-20,0.2560589909553528
739706,CMCSA,1981-05-21,0.2682519853115082
739707,CMCSA,1981-05-22,0.2682519853115082
739708,CMCSA,1981-05-26,0.2682519853115082
739709,CMCSA,1981-05-27,0.2682519853115082
739710,CMCSA,1981-05-28,0.2682519853115082
739711,CMCSA,1981-05-29,0.2658129930496216
739712,CMCSA,1981-06-01,0.263374000787735
739713,CMCSA,1981-06-02,0.263374000787735
739714,CMCSA,1981-06-03,0.263374000787735
739715,CMCSA,1981-06-04,0.263374000787735
739716,CMCSA,1981-06-05,0.263374000787735
739717,CMCSA,1981-06-08,0.2584969997406006
739718,CMCSA,1981-06-09,0.2560589909553528
739719,CMCSA,1981-06-10,0.2560589909553528
739720,CMCSA,1981-06-11,0.2560589909553528
739721,CMCSA,1981-06-12,0.2560589909553528
739722,CMCSA,1981-06-15,0.2560589909553528
739723,CMCSA,1981-06-16,0.2536199986934662
739724,CMCSA,1981-06-17,0.2536199986934662
739725,CMCSA,1981-06-18,0.2560589909553528
739726,CMCSA,1981-06-19,0.2560589909553528
739727,CMCSA,1981-06-22,0.2560589909553528
739728,CMCSA,1981-06-23,0.2609359920024872
739729,CMCSA,1981-06-24,0.2609359920024872
739730,CMCSA,1981-06-25,0.2584969997406006
739731,CMCSA,1981-06-26,0.2584969997406006
739732,CMCSA,1981-06-29,0.2584969997406006
739733,CMCSA,1981-06-30,0.2560589909553528
739734,CMCSA,1981-07-01,0.2487429976463318
739735,CMCSA,1981-07-02,0.2438649982213974
739736,CMCSA,1981-07-06,0.2438649982213974
739737,CMCSA,1981-07-07,0.2438649982213974
739738,CMCSA,1981-07-08,0.2438649982213974
739739,CMCSA,1981-07-09,0.2438649982213974
739740,CMCSA,1981-07-10,0.2438649982213974
739741,CMCSA,1981-07-13,0.2414270043373108
739742,CMCSA,1981-07-14,0.2292329967021942
739743,CMCSA,1981-07-15,0.2292329967021942
739744,CMCSA,1981-07-16,0.238987997174263
739745,CMCSA,1981-07-17,0.2438649982213974
739746,CMCSA,1981-07-20,0.238987997174263
739747,CMCSA,1981-07-21,0.231672003865242
739748,CMCSA,1981-07-22,0.231672003865242
739749,CMCSA,1981-07-23,0.231672003865242
739750,CMCSA,1981-07-24,0.2341109961271286
739751,CMCSA,1981-07-27,0.2341109961271286
739752,CMCSA,1981-07-28,0.2414270043373108
739753,CMCSA,1981-07-29,0.2438649982213974
739754,CMCSA,1981-07-30,0.2560589909553528
739755,CMCSA,1981-07-31,0.2560589909553528
739756,CMCSA,1981-08-03,0.2560589909553528
739757,CMCSA,1981-08-04,0.2560589909553528
739758,CMCSA,1981-08-05,0.2560589909553528
739759,CMCSA,1981-08-06,0.2560589909553528
739760,CMCSA,1981-08-07,0.2560589909553528
739761,CMCSA,1981-08-10,0.2560589909553528
739762,CMCSA,1981-08-11,0.2609359920024872
739763,CMCSA,1981-08-12,0.2609359920024872
739764,CMCSA,1981-08-13,0.2609359920024872
739765,CMCSA,1981-08-14,0.2560589909553528
739766,CMCSA,1981-08-17,0.2536199986934662
739767,CMCSA,1981-08-18,0.2511810064315796
739768,CMCSA,1981-08-19,0.2511810064315796
739769,CMCSA,1981-08-20,0.2511810064315796
739770,CMCSA,1981-08-21,0.2511810064315796
739771,CMCSA,1981-08-24,0.2463040053844452
739772,CMCSA,1981-08-25,0.2438649982213974
739773,CMCSA,1981-08-26,0.2341109961271286
739774,CMCSA,1981-08-27,0.2365490049123764
739775,CMCSA,1981-08-28,0.2292329967021942
739776,CMCSA,1981-08-31,0.2292329967021942
739777,CMCSA,1981-09-01,0.2292329967021942
739778,CMCSA,1981-09-02,0.231672003865242
739779,CMCSA,1981-09-03,0.2292329967021942
739780,CMCSA,1981-09-04,0.2267950028181076
739781,CMCSA,1981-09-08,0.2219170033931732
739782,CMCSA,1981-09-09,0.2219170033931732
739783,CMCSA,1981-09-10,0.2267950028181076
739784,CMCSA,1981-09-11,0.2414270043373108
739785,CMCSA,1981-09-14,0.2414270043373108
739786,CMCSA,1981-09-15,0.2365490049123764
739787,CMCSA,1981-09-16,0.2292329967021942
739788,CMCSA,1981-09-17,0.2267950028181076
739789,CMCSA,1981-09-18,0.2219170033931732
739790,CMCSA,1981-09-21,0.2219170033931732
739791,CMCSA,1981-09-22,0.2219170033931732
739792,CMCSA,1981-09-23,0.20728500187397
739793,CMCSA,1981-09-24,0.199970006942749
739794,CMCSA,1981-09-25,0.1877759993076324
739795,CMCSA,1981-09-28,0.1877759993076324
739796,CMCSA,1981-09-29,0.1853380054235458
739797,CMCSA,1981-09-30,0.1950919926166534
739798,CMCSA,1981-10-01,0.199970006942749
739799,CMCSA,1981-10-02,0.2097239941358566
739800,CMCSA,1981-10-05,0.2048469930887222
739801,CMCSA,1981-10-06,0.1902150064706802
739802,CMCSA,1981-10-07,0.2024080008268356
739803,CMCSA,1981-10-08,0.214600995182991
739804,CMCSA,1981-10-09,0.2121630012989044
739805,CMCSA,1981-10-12,0.2121630012989044
739806,CMCSA,1981-10-13,0.2121630012989044
739807,CMCSA,1981-10-14,0.2097239941358566
739808,CMCSA,1981-10-15,0.2048469930887222
739809,CMCSA,1981-10-16,0.20728500187397
739810,CMCSA,1981-10-19,0.2024080008268356
739811,CMCSA,1981-10-20,0.2048469930887222
739812,CMCSA,1981-10-21,0.2024080008268356
739813,CMCSA,1981-10-22,0.2024080008268356
739814,CMCSA,1981-10-23,0.1950919926166534
739815,CMCSA,1981-10-26,0.1975309997797012
739816,CMCSA,1981-10-27,0.2097239941358566
739817,CMCSA,1981-10-28,0.2097239941358566
739818,CMCSA,1981-10-29,0.2097239941358566
739819,CMCSA,1981-10-30,0.2121630012989044
739820,CMCSA,1981-11-02,0.2121630012989044
739821,CMCSA,1981-11-03,0.2121630012989044
739822,CMCSA,1981-11-04,0.2121630012989044
739823,CMCSA,1981-11-05,0.2121630012989044
739824,CMCSA,1981-11-06,0.2121630012989044
739825,CMCSA,1981-11-09,0.2121630012989044
739826,CMCSA,1981-11-10,0.2170400023460388
739827,CMCSA,1981-11-11,0.2170400023460388
739828,CMCSA,1981-11-12,0.2194789946079254
739829,CMCSA,1981-11-13,0.2219170033931732
739830,CMCSA,1981-11-16,0.2194789946079254
739831,CMCSA,1981-11-17,0.2194789946079254
739832,CMCSA,1981-11-18,0.2194789946079254
739833,CMCSA,1981-11-19,0.2194789946079254
739834,CMCSA,1981-11-20,0.2194789946079254
739835,CMCSA,1981-11-23,0.2194789946079254
739836,CMCSA,1981-11-24,0.2194789946079254
739837,CMCSA,1981-11-25,0.2194789946079254
739838,CMCSA,1981-11-27,0.2194789946079254
739839,CMCSA,1981-11-30,0.2194789946079254
739840,CMCSA,1981-12-01,0.2194789946079254
739841,CMCSA,1981-12-02,0.2170400023460388
739842,CMCSA,1981-12-03,0.214600995182991
739843,CMCSA,1981-12-04,0.2121630012989044
739844,CMCSA,1981-12-07,0.2121630012989044
739845,CMCSA,1981-12-08,0.2097239941358566
739846,CMCSA,1981-12-09,0.20728500187397
739847,CMCSA,1981-12-10,0.20728500187397
739848,CMCSA,1981-12-11,0.20728500187397
739849,CMCSA,1981-12-14,0.2048469930887222
739850,CMCSA,1981-12-15,0.2048469930887222
739851,CMCSA,1981-12-16,0.2024080008268356
739852,CMCSA,1981-12-17,0.2024080008268356
739853,CMCSA,1981-12-18,0.2024080008268356
739854,CMCSA,1981-12-21,0.199970006942749
739855,CMCSA,1981-12-22,0.199970006942749
739856,CMCSA,1981-12-23,0.199970006942749
739857,CMCSA,1981-12-24,0.199970006942749
739858,CMCSA,1981-12-28,0.199970006942749
739859,CMCSA,1981-12-29,0.1950919926166534
739860,CMCSA,1981-12-30,0.1950919926166534
739861,CMCSA,1981-12-31,0.1975309997797012
739862,CMCSA,1982-01-04,0.1975309997797012
739863,CMCSA,1982-01-05,0.199970006942749
739864,CMCSA,1982-01-06,0.199970006942749
739865,CMCSA,1982-01-07,0.199970006942749
739866,CMCSA,1982-01-08,0.199970006942749
739867,CMCSA,1982-01-11,0.1975309997797012
739868,CMCSA,1982-01-12,0.1975309997797012
739869,CMCSA,1982-01-13,0.1950919926166534
739870,CMCSA,1982-01-14,0.1950919926166534
739871,CMCSA,1982-01-15,0.1975309997797012
739872,CMCSA,1982-01-18,0.1975309997797012
739873,CMCSA,1982-01-19,0.1975309997797012
739874,CMCSA,1982-01-20,0.1975309997797012
739875,CMCSA,1982-01-21,0.1975309997797012
739876,CMCSA,1982-01-22,0.1950919926166534
739877,CMCSA,1982-01-25,0.1877759993076324
739878,CMCSA,1982-01-26,0.1902150064706802
739879,CMCSA,1982-01-27,0.1902150064706802
739880,CMCSA,1982-01-28,0.1902150064706802
739881,CMCSA,1982-01-29,0.1926539987325668
739882,CMCSA,1982-02-01,0.1902150064706802
739883,CMCSA,1982-02-02,0.1902150064706802
739884,CMCSA,1982-02-03,0.1902150064706802
739885,CMCSA,1982-02-04,0.1902150064706802
739886,CMCSA,1982-02-05,0.1902150064706802
739887,CMCSA,1982-02-08,0.1902150064706802
739888,CMCSA,1982-02-09,0.1926539987325668
739889,CMCSA,1982-02-10,0.1926539987325668
739890,CMCSA,1982-02-11,0.1926539987325668
739891,CMCSA,1982-02-12,0.1926539987325668
739892,CMCSA,1982-02-16,0.1902150064706802
739893,CMCSA,1982-02-17,0.1902150064706802
739894,CMCSA,1982-02-18,0.1902150064706802
739895,CMCSA,1982-02-19,0.1877759993076324
739896,CMCSA,1982-02-22,0.1853380054235458
739897,CMCSA,1982-02-23,0.1853380054235458
739898,CMCSA,1982-02-24,0.1853380054235458
739899,CMCSA,1982-02-25,0.1853380054235458
739900,CMCSA,1982-02-26,0.1853380054235458
739901,CMCSA,1982-03-01,0.1853380054235458
739902,CMCSA,1982-03-02,0.1853380054235458
739903,CMCSA,1982-03-03,0.1853380054235458
739904,CMCSA,1982-03-04,0.175583004951477
739905,CMCSA,1982-03-05,0.1731439977884292
739906,CMCSA,1982-03-08,0.1682669967412948
739907,CMCSA,1982-03-09,0.158511996269226
739908,CMCSA,1982-03-10,0.1560740023851394
739909,CMCSA,1982-03-11,0.151196002960205
739910,CMCSA,1982-03-12,0.151196002960205
739911,CMCSA,1982-03-15,0.1438809931278228
739912,CMCSA,1982-03-16,0.1487579941749572
739913,CMCSA,1982-03-17,0.1536349952220916
739914,CMCSA,1982-03-18,0.158511996269226
739915,CMCSA,1982-03-19,0.1682669967412948
739916,CMCSA,1982-03-22,0.1780219972133636
739917,CMCSA,1982-03-23,0.1804600059986114
739918,CMCSA,1982-03-24,0.1877759993076324
739919,CMCSA,1982-03-25,0.1902150064706802
739920,CMCSA,1982-03-26,0.1902150064706802
739921,CMCSA,1982-03-29,0.1804600059986114
739922,CMCSA,1982-03-30,0.1804600059986114
739923,CMCSA,1982-03-31,0.1804600059986114
739924,CMCSA,1982-04-01,0.182898998260498
739925,CMCSA,1982-04-02,0.1853380054235458
739926,CMCSA,1982-04-05,0.1877759993076324
739927,CMCSA,1982-04-06,0.1902150064706802
739928,CMCSA,1982-04-07,0.1902150064706802
739929,CMCSA,1982-04-08,0.1902150064706802
739930,CMCSA,1982-04-12,0.1975309997797012
739931,CMCSA,1982-04-13,0.1975309997797012
739932,CMCSA,1982-04-14,0.1975309997797012
739933,CMCSA,1982-04-15,0.1950919926166534
739934,CMCSA,1982-04-16,0.1950919926166534
739935,CMCSA,1982-04-19,0.1950919926166534
739936,CMCSA,1982-04-20,0.1950919926166534
739937,CMCSA,1982-04-21,0.1877759993076324
739938,CMCSA,1982-04-22,0.1950919926166534
739939,CMCSA,1982-04-23,0.1950919926166534
739940,CMCSA,1982-04-26,0.199970006942749
739941,CMCSA,1982-04-27,0.1950919926166534
739942,CMCSA,1982-04-28,0.1975309997797012
739943,CMCSA,1982-04-29,0.1950919926166534
739944,CMCSA,1982-04-30,0.1975309997797012
739945,CMCSA,1982-05-03,0.1950919926166534
739946,CMCSA,1982-05-04,0.1950919926166534
739947,CMCSA,1982-05-05,0.1950919926166534
739948,CMCSA,1982-05-06,0.2097239941358566
739949,CMCSA,1982-05-07,0.199970006942749
739950,CMCSA,1982-05-10,0.199970006942749
739951,CMCSA,1982-05-11,0.199970006942749
739952,CMCSA,1982-05-12,0.1950919926166534
739953,CMCSA,1982-05-13,0.1950919926166534
739954,CMCSA,1982-05-14,0.1975309997797012
739955,CMCSA,1982-05-17,0.1975309997797012
739956,CMCSA,1982-05-18,0.1950919926166534
739957,CMCSA,1982-05-19,0.1926539987325668
739958,CMCSA,1982-05-20,0.1902150064706802
739959,CMCSA,1982-05-21,0.1902150064706802
739960,CMCSA,1982-05-24,0.1902150064706802
739961,CMCSA,1982-05-25,0.1902150064706802
739962,CMCSA,1982-05-26,0.1877759993076324
739963,CMCSA,1982-05-27,0.182898998260498
739964,CMCSA,1982-05-28,0.182898998260498
739965,CMCSA,1982-06-01,0.182898998260498
739966,CMCSA,1982-06-02,0.182898998260498
739967,CMCSA,1982-06-03,0.182898998260498
739968,CMCSA,1982-06-04,0.1804600059986114
739969,CMCSA,1982-06-07,0.1780219972133636
739970,CMCSA,1982-06-08,0.1780219972133636
739971,CMCSA,1982-06-09,0.1780219972133636
739972,CMCSA,1982-06-10,0.1780219972133636
739973,CMCSA,1982-06-11,0.1780219972133636
739974,CMCSA,1982-06-14,0.1780219972133636
739975,CMCSA,1982-06-15,0.1780219972133636
739976,CMCSA,1982-06-16,0.1780219972133636
739977,CMCSA,1982-06-17,0.175583004951477
739978,CMCSA,1982-06-18,0.1731439977884292
739979,CMCSA,1982-06-21,0.1731439977884292
739980,CMCSA,1982-06-22,0.1731439977884292
739981,CMCSA,1982-06-23,0.175583004951477
739982,CMCSA,1982-06-24,0.175583004951477
739983,CMCSA,1982-06-25,0.175583004951477
739984,CMCSA,1982-06-28,0.175583004951477
739985,CMCSA,1982-06-29,0.1707060039043426
739986,CMCSA,1982-06-30,0.1707060039043426
739987,CMCSA,1982-07-01,0.1707060039043426
739988,CMCSA,1982-07-02,0.1707060039043426
739989,CMCSA,1982-07-06,0.1658280044794082
739990,CMCSA,1982-07-07,0.1658280044794082
739991,CMCSA,1982-07-08,0.1658280044794082
739992,CMCSA,1982-07-09,0.1658280044794082
739993,CMCSA,1982-07-12,0.1658280044794082
739994,CMCSA,1982-07-13,0.1658280044794082
739995,CMCSA,1982-07-14,0.1609510034322738
739996,CMCSA,1982-07-15,0.1609510034322738
739997,CMCSA,1982-07-16,0.1609510034322738
739998,CMCSA,1982-07-19,0.1609510034322738
739999,CMCSA,1982-07-20,0.1633899956941604
740000,CMCSA,1982-07-21,0.1633899956941604
740001,CMCSA,1982-07-22,0.1609510034322738
740002,CMCSA,1982-07-23,0.158511996269226
740003,CMCSA,1982-07-26,0.1560740023851394
740004,CMCSA,1982-07-27,0.1560740023851394
740005,CMCSA,1982-07-28,0.1560740023851394
740006,CMCSA,1982-07-29,0.1560740023851394
740007,CMCSA,1982-07-30,0.1560740023851394
740008,CMCSA,1982-08-02,0.1560740023851394
740009,CMCSA,1982-08-03,0.1536349952220916
740010,CMCSA,1982-08-04,0.1487579941749572
740011,CMCSA,1982-08-05,0.1463190019130706
740012,CMCSA,1982-08-06,0.1463190019130706
740013,CMCSA,1982-08-09,0.1414420008659362
740014,CMCSA,1982-08-10,0.1390029937028885
740015,CMCSA,1982-08-11,0.1414420008659362
740016,CMCSA,1982-08-12,0.1438809931278228
740017,CMCSA,1982-08-13,0.1438809931278228
740018,CMCSA,1982-08-16,0.1463190019130706
740019,CMCSA,1982-08-17,0.1463190019130706
740020,CMCSA,1982-08-18,0.151196002960205
740021,CMCSA,1982-08-19,0.151196002960205
740022,CMCSA,1982-08-20,0.1609510034322738
740023,CMCSA,1982-08-23,0.1609510034322738
740024,CMCSA,1982-08-24,0.1609510034322738
740025,CMCSA,1982-08-25,0.1609510034322738
740026,CMCSA,1982-08-26,0.1609510034322738
740027,CMCSA,1982-08-27,0.1609510034322738
740028,CMCSA,1982-08-30,0.1609510034322738
740029,CMCSA,1982-08-31,0.1609510034322738
740030,CMCSA,1982-09-01,0.1609510034322738
740031,CMCSA,1982-09-02,0.1633899956941604
740032,CMCSA,1982-09-03,0.1658280044794082
740033,CMCSA,1982-09-07,0.1780219972133636
740034,CMCSA,1982-09-08,0.182898998260498
740035,CMCSA,1982-09-09,0.1853380054235458
740036,CMCSA,1982-09-10,0.1877759993076324
740037,CMCSA,1982-09-13,0.1853380054235458
740038,CMCSA,1982-09-14,0.1853380054235458
740039,CMCSA,1982-09-15,0.1926539987325668
740040,CMCSA,1982-09-16,0.1926539987325668
740041,CMCSA,1982-09-17,0.1926539987325668
740042,CMCSA,1982-09-20,0.1926539987325668
740043,CMCSA,1982-09-21,0.1926539987325668
740044,CMCSA,1982-09-22,0.1926539987325668
740045,CMCSA,1982-09-23,0.1902150064706802
740046,CMCSA,1982-09-24,0.1877759993076324
740047,CMCSA,1982-09-27,0.1902150064706802
740048,CMCSA,1982-09-28,0.1877759993076324
740049,CMCSA,1982-09-29,0.1877759993076324
740050,CMCSA,1982-09-30,0.1902150064706802
740051,CMCSA,1982-10-01,0.1902150064706802
740052,CMCSA,1982-10-04,0.1902150064706802
740053,CMCSA,1982-10-05,0.1926539987325668
740054,CMCSA,1982-10-06,0.1950919926166534
740055,CMCSA,1982-10-07,0.1975309997797012
740056,CMCSA,1982-10-08,0.199970006942749
740057,CMCSA,1982-10-11,0.2024080008268356
740058,CMCSA,1982-10-12,0.2048469930887222
740059,CMCSA,1982-10-13,0.2097239941358566
740060,CMCSA,1982-10-14,0.2097239941358566
740061,CMCSA,1982-10-15,0.20728500187397
740062,CMCSA,1982-10-18,0.20728500187397
740063,CMCSA,1982-10-19,0.2048469930887222
740064,CMCSA,1982-10-20,0.2048469930887222
740065,CMCSA,1982-10-21,0.2097239941358566
740066,CMCSA,1982-10-22,0.2194789946079254
740067,CMCSA,1982-10-25,0.2170400023460388
740068,CMCSA,1982-10-26,0.2121630012989044
740069,CMCSA,1982-10-27,0.20728500187397
740070,CMCSA,1982-10-28,0.2097239941358566
740071,CMCSA,1982-10-29,0.2097239941358566
740072,CMCSA,1982-11-01,0.2097239941358566
740073,CMCSA,1982-11-02,0.214600995182991
740074,CMCSA,1982-11-03,0.231672003865242
740075,CMCSA,1982-11-04,0.2365490049123764
740076,CMCSA,1982-11-05,0.2365490049123764
740077,CMCSA,1982-11-08,0.2341109961271286
740078,CMCSA,1982-11-09,0.238987997174263
740079,CMCSA,1982-11-10,0.238987997174263
740080,CMCSA,1982-11-11,0.238987997174263
740081,CMCSA,1982-11-12,0.2414270043373108
740082,CMCSA,1982-11-15,0.2414270043373108
740083,CMCSA,1982-11-16,0.2365490049123764
740084,CMCSA,1982-11-17,0.2414270043373108
740085,CMCSA,1982-11-18,0.2365490049123764
740086,CMCSA,1982-11-19,0.2365490049123764
740087,CMCSA,1982-11-22,0.2365490049123764
740088,CMCSA,1982-11-23,0.2341109961271286
740089,CMCSA,1982-11-24,0.2341109961271286
740090,CMCSA,1982-11-26,0.2341109961271286
740091,CMCSA,1982-11-29,0.2341109961271286
740092,CMCSA,1982-11-30,0.2341109961271286
740093,CMCSA,1982-12-01,0.2463040053844452
740094,CMCSA,1982-12-02,0.2463040053844452
740095,CMCSA,1982-12-03,0.2438649982213974
740096,CMCSA,1982-12-06,0.238987997174263
740097,CMCSA,1982-12-07,0.263374000787735
740098,CMCSA,1982-12-08,0.2584969997406006
740099,CMCSA,1982-12-09,0.2609359920024872
740100,CMCSA,1982-12-10,0.2536199986934662
740101,CMCSA,1982-12-13,0.2487429976463318
740102,CMCSA,1982-12-14,0.2584969997406006
740103,CMCSA,1982-12-15,0.2414270043373108
740104,CMCSA,1982-12-16,0.2414270043373108
740105,CMCSA,1982-12-17,0.2414270043373108
740106,CMCSA,1982-12-20,0.2463040053844452
740107,CMCSA,1982-12-21,0.2463040053844452
740108,CMCSA,1982-12-22,0.2536199986934662
740109,CMCSA,1982-12-23,0.2609359920024872
740110,CMCSA,1982-12-27,0.263374000787735
740111,CMCSA,1982-12-28,0.2609359920024872
740112,CMCSA,1982-12-29,0.2560589909553528
740113,CMCSA,1982-12-30,0.2560589909553528
740114,CMCSA,1982-12-31,0.2560589909553528
740115,CMCSA,1983-01-03,0.2560589909553528
740116,CMCSA,1983-01-04,0.2560589909553528
740117,CMCSA,1983-01-05,0.263374000787735
740118,CMCSA,1983-01-06,0.2816640138626098
740119,CMCSA,1983-01-07,0.2926380038261413
740120,CMCSA,1983-01-10,0.2889800071716308
740121,CMCSA,1983-01-11,0.278005987405777
740122,CMCSA,1983-01-12,0.278005987405777
740123,CMCSA,1983-01-13,0.278005987405777
740124,CMCSA,1983-01-14,0.278005987405777
740125,CMCSA,1983-01-17,0.278005987405777
740126,CMCSA,1983-01-18,0.2743479907512665
740127,CMCSA,1983-01-19,0.2853220105171203
740128,CMCSA,1983-01-20,0.278005987405777
740129,CMCSA,1983-01-21,0.270689994096756
740130,CMCSA,1983-01-24,0.2560589909553528
740131,CMCSA,1983-01-25,0.2487429976463318
740132,CMCSA,1983-01-26,0.2542299926280975
740133,CMCSA,1983-01-27,0.257887989282608
740134,CMCSA,1983-01-28,0.263374000787735
740135,CMCSA,1983-01-31,0.270689994096756
740136,CMCSA,1983-02-01,0.2816640138626098
740137,CMCSA,1983-02-02,0.2816640138626098
740138,CMCSA,1983-02-03,0.278005987405777
740139,CMCSA,1983-02-04,0.2889800071716308
740140,CMCSA,1983-02-07,0.278005987405777
740141,CMCSA,1983-02-08,0.2670319974422455
740142,CMCSA,1983-02-09,0.2743479907512665
740143,CMCSA,1983-02-10,0.2816640138626098
740144,CMCSA,1983-02-11,0.2816640138626098
740145,CMCSA,1983-02-14,0.3036119937896728
740146,CMCSA,1983-02-15,0.3109279870986938
740147,CMCSA,1983-02-16,0.3072699904441833
740148,CMCSA,1983-02-17,0.3036119937896728
740149,CMCSA,1983-02-18,0.3036119937896728
740150,CMCSA,1983-02-22,0.3036119937896728
740151,CMCSA,1983-02-23,0.2999539971351623
740152,CMCSA,1983-02-24,0.2926380038261413
740153,CMCSA,1983-02-25,0.2962960004806518
740154,CMCSA,1983-02-28,0.2962960004806518
740155,CMCSA,1983-03-01,0.2962960004806518
740156,CMCSA,1983-03-02,0.2962960004806518
740157,CMCSA,1983-03-03,0.2926380038261413
740158,CMCSA,1983-03-04,0.3109279870986938
740159,CMCSA,1983-03-07,0.3072699904441833
740160,CMCSA,1983-03-08,0.3036119937896728
740161,CMCSA,1983-03-09,0.3145860135555267
740162,CMCSA,1983-03-10,0.3328759968280792
740163,CMCSA,1983-03-11,0.3365339934825897
740164,CMCSA,1983-03-14,0.3292180001735687
740165,CMCSA,1983-03-15,0.3255600035190582
740166,CMCSA,1983-03-16,0.3145860135555267
740167,CMCSA,1983-03-17,0.2962960004806518
740168,CMCSA,1983-03-18,0.2962960004806518
740169,CMCSA,1983-03-21,0.2962960004806518
740170,CMCSA,1983-03-22,0.3109279870986938
740171,CMCSA,1983-03-23,0.3072699904441833
740172,CMCSA,1983-03-24,0.3036119937896728
740173,CMCSA,1983-03-25,0.2999539971351623
740174,CMCSA,1983-03-28,0.2889800071716308
740175,CMCSA,1983-03-29,0.2926380038261413
740176,CMCSA,1983-03-30,0.2962960004806518
740177,CMCSA,1983-03-31,0.2889800071716308
740178,CMCSA,1983-04-04,0.2743479907512665
740179,CMCSA,1983-04-05,0.2853220105171203
740180,CMCSA,1983-04-06,0.278005987405777
740181,CMCSA,1983-04-07,0.278005987405777
740182,CMCSA,1983-04-08,0.2853220105171203
740183,CMCSA,1983-04-11,0.2926380038261413
740184,CMCSA,1983-04-12,0.2962960004806518
740185,CMCSA,1983-04-13,0.2999539971351623
740186,CMCSA,1983-04-14,0.2999539971351623
740187,CMCSA,1983-04-15,0.2999539971351623
740188,CMCSA,1983-04-18,0.2962960004806518
740189,CMCSA,1983-04-19,0.2926380038261413
740190,CMCSA,1983-04-20,0.2889800071716308
740191,CMCSA,1983-04-21,0.2889800071716308
740192,CMCSA,1983-04-22,0.2962960004806518
740193,CMCSA,1983-04-25,0.2926380038261413
740194,CMCSA,1983-04-26,0.2962960004806518
740195,CMCSA,1983-04-27,0.2962960004806518
740196,CMCSA,1983-04-28,0.2962960004806518
740197,CMCSA,1983-04-29,0.2962960004806518
740198,CMCSA,1983-05-02,0.2926380038261413
740199,CMCSA,1983-05-03,0.2926380038261413
740200,CMCSA,1983-05-04,0.2962960004806518
740201,CMCSA,1983-05-05,0.2999539971351623
740202,CMCSA,1983-05-06,0.2999539971351623
740203,CMCSA,1983-05-09,0.2962960004806518
740204,CMCSA,1983-05-10,0.2962960004806518
740205,CMCSA,1983-05-11,0.2962960004806518
740206,CMCSA,1983-05-12,0.2926380038261413
740207,CMCSA,1983-05-13,0.2926380038261413
740208,CMCSA,1983-05-16,0.2926380038261413
740209,CMCSA,1983-05-17,0.2962960004806518
740210,CMCSA,1983-05-18,0.3145860135555267
740211,CMCSA,1983-05-19,0.3219020068645477
740212,CMCSA,1983-05-20,0.3255600035190582
740213,CMCSA,1983-05-23,0.3219020068645477
740214,CMCSA,1983-05-24,0.3255600035190582
740215,CMCSA,1983-05-25,0.3328759968280792
740216,CMCSA,1983-05-26,0.3401919901371002
740217,CMCSA,1983-05-27,0.3475080132484436
740218,CMCSA,1983-05-31,0.3292180001735687
740219,CMCSA,1983-06-01,0.3255600035190582
740220,CMCSA,1983-06-02,0.3365339934825897
740221,CMCSA,1983-06-03,0.3438499867916107
740222,CMCSA,1983-06-06,0.3438499867916107
740223,CMCSA,1983-06-07,0.3475080132484436
740224,CMCSA,1983-06-08,0.3401919901371002
740225,CMCSA,1983-06-09,0.3401919901371002
740226,CMCSA,1983-06-10,0.3401919901371002
740227,CMCSA,1983-06-13,0.3438499867916107
740228,CMCSA,1983-06-14,0.3438499867916107
740229,CMCSA,1983-06-15,0.3475080132484436
740230,CMCSA,1983-06-16,0.3694559931755066
740231,CMCSA,1983-06-17,0.3548240065574646
740232,CMCSA,1983-06-20,0.3584820032119751
740233,CMCSA,1983-06-21,0.3657979965209961
740234,CMCSA,1983-06-22,0.3621399998664856
740235,CMCSA,1983-06-23,0.3621399998664856
740236,CMCSA,1983-06-24,0.3621399998664856
740237,CMCSA,1983-06-27,0.3511660099029541
740238,CMCSA,1983-06-28,0.3438499867916107
740239,CMCSA,1983-06-29,0.3475080132484436
740240,CMCSA,1983-06-30,0.3621399998664856
740241,CMCSA,1983-07-01,0.3657979965209961
740242,CMCSA,1983-07-05,0.3657979965209961
740243,CMCSA,1983-07-06,0.3657979965209961
740244,CMCSA,1983-07-07,0.3475080132484436
740245,CMCSA,1983-07-08,0.3475080132484436
740246,CMCSA,1983-07-11,0.3401919901371002
740247,CMCSA,1983-07-12,0.3219020068645477
740248,CMCSA,1983-07-13,0.3219020068645477
740249,CMCSA,1983-07-14,0.3255600035190582
740250,CMCSA,1983-07-15,0.3255600035190582
740251,CMCSA,1983-07-18,0.3219020068645477
740252,CMCSA,1983-07-19,0.3219020068645477
740253,CMCSA,1983-07-20,0.3219020068645477
740254,CMCSA,1983-07-21,0.3292180001735687
740255,CMCSA,1983-07-22,0.3292180001735687
740256,CMCSA,1983-07-25,0.3292180001735687
740257,CMCSA,1983-07-26,0.3292180001735687
740258,CMCSA,1983-07-27,0.3292180001735687
740259,CMCSA,1983-07-28,0.3292180001735687
740260,CMCSA,1983-07-29,0.3219020068645477
740261,CMCSA,1983-08-01,0.3219020068645477
740262,CMCSA,1983-08-02,0.3219020068645477
740263,CMCSA,1983-08-03,0.3255600035190582
740264,CMCSA,1983-08-04,0.3255600035190582
740265,CMCSA,1983-08-05,0.3292180001735687
740266,CMCSA,1983-08-08,0.3292180001735687
740267,CMCSA,1983-08-09,0.3328759968280792
740268,CMCSA,1983-08-10,0.3292180001735687
740269,CMCSA,1983-08-11,0.3292180001735687
740270,CMCSA,1983-08-12,0.3255600035190582
740271,CMCSA,1983-08-15,0.3292180001735687
740272,CMCSA,1983-08-16,0.3292180001735687
740273,CMCSA,1983-08-17,0.3219020068645477
740274,CMCSA,1983-08-18,0.3145860135555267
740275,CMCSA,1983-08-19,0.3072699904441833
740276,CMCSA,1983-08-22,0.3109279870986938
740277,CMCSA,1983-08-23,0.3145860135555267
740278,CMCSA,1983-08-24,0.3182440102100372
740279,CMCSA,1983-08-25,0.3365339934825897
740280,CMCSA,1983-08-26,0.3365339934825897
740281,CMCSA,1983-08-29,0.3401919901371002
740282,CMCSA,1983-08-30,0.3365339934825897
740283,CMCSA,1983-08-31,0.3401919901371002
740284,CMCSA,1983-09-01,0.3292180001735687
740285,CMCSA,1983-09-02,0.3328759968280792
740286,CMCSA,1983-09-06,0.3328759968280792
740287,CMCSA,1983-09-07,0.3328759968280792
740288,CMCSA,1983-09-08,0.3292180001735687
740289,CMCSA,1983-09-09,0.331046998500824
740290,CMCSA,1983-09-12,0.3365339934825897
740291,CMCSA,1983-09-13,0.3328759968280792
740292,CMCSA,1983-09-14,0.3255600035190582
740293,CMCSA,1983-09-15,0.3255600035190582
740294,CMCSA,1983-09-16,0.3219020068645477
740295,CMCSA,1983-09-19,0.3182440102100372
740296,CMCSA,1983-09-20,0.3145860135555267
740297,CMCSA,1983-09-21,0.3109279870986938
740298,CMCSA,1983-09-22,0.3145860135555267
740299,CMCSA,1983-09-23,0.3182440102100372
740300,CMCSA,1983-09-26,0.3182440102100372
740301,CMCSA,1983-09-27,0.3145860135555267
740302,CMCSA,1983-09-28,0.3145860135555267
740303,CMCSA,1983-09-29,0.3182440102100372
740304,CMCSA,1983-09-30,0.3182440102100372
740305,CMCSA,1983-10-03,0.3182440102100372
740306,CMCSA,1983-10-04,0.3182440102100372
740307,CMCSA,1983-10-05,0.3145860135555267
740308,CMCSA,1983-10-06,0.3145860135555267
740309,CMCSA,1983-10-07,0.3182440102100372
740310,CMCSA,1983-10-10,0.3219020068645477
740311,CMCSA,1983-10-11,0.3145860135555267
740312,CMCSA,1983-10-12,0.3219020068645477
740313,CMCSA,1983-10-13,0.3109279870986938
740314,CMCSA,1983-10-14,0.3145860135555267
740315,CMCSA,1983-10-17,0.3109279870986938
740316,CMCSA,1983-10-18,0.3109279870986938
740317,CMCSA,1983-10-19,0.3109279870986938
740318,CMCSA,1983-10-20,0.3109279870986938
740319,CMCSA,1983-10-21,0.3255600035190582
740320,CMCSA,1983-10-24,0.3145860135555267
740321,CMCSA,1983-10-25,0.3145860135555267
740322,CMCSA,1983-10-26,0.3219020068645477
740323,CMCSA,1983-10-27,0.3145860135555267
740324,CMCSA,1983-10-28,0.3145860135555267
740325,CMCSA,1983-10-31,0.2962960004806518
740326,CMCSA,1983-11-01,0.2962960004806518
740327,CMCSA,1983-11-02,0.2926380038261413
740328,CMCSA,1983-11-03,0.2816640138626098
740329,CMCSA,1983-11-04,0.270689994096756
740330,CMCSA,1983-11-07,0.263374000787735
740331,CMCSA,1983-11-08,0.2560589909553528
740332,CMCSA,1983-11-09,0.2615450024604797
740333,CMCSA,1983-11-10,0.278005987405777
740334,CMCSA,1983-11-11,0.2853220105171203
740335,CMCSA,1983-11-14,0.2853220105171203
740336,CMCSA,1983-11-15,0.278005987405777
740337,CMCSA,1983-11-16,0.2889800071716308
740338,CMCSA,1983-11-17,0.2962960004806518
740339,CMCSA,1983-11-18,0.2999539971351623
740340,CMCSA,1983-11-21,0.3036119937896728
740341,CMCSA,1983-11-22,0.2999539971351623
740342,CMCSA,1983-11-23,0.3109279870986938
740343,CMCSA,1983-11-25,0.3145860135555267
740344,CMCSA,1983-11-28,0.3182440102100372
740345,CMCSA,1983-11-29,0.3109279870986938
740346,CMCSA,1983-11-30,0.3145860135555267
740347,CMCSA,1983-12-01,0.3109279870986938
740348,CMCSA,1983-12-02,0.3182440102100372
740349,CMCSA,1983-12-05,0.3182440102100372
740350,CMCSA,1983-12-06,0.3219020068645477
740351,CMCSA,1983-12-07,0.3200730085372925
740352,CMCSA,1983-12-08,0.3182440102100372
740353,CMCSA,1983-12-09,0.3219020068645477
740354,CMCSA,1983-12-12,0.3292180001735687
740355,CMCSA,1983-12-13,0.3255600035190582
740356,CMCSA,1983-12-14,0.3292180001735687
740357,CMCSA,1983-12-15,0.3255600035190582
740358,CMCSA,1983-12-16,0.3292180001735687
740359,CMCSA,1983-12-19,0.3401919901371002
740360,CMCSA,1983-12-20,0.3328759968280792
740361,CMCSA,1983-12-21,0.3328759968280792
740362,CMCSA,1983-12-22,0.3328759968280792
740363,CMCSA,1983-12-23,0.3365339934825897
740364,CMCSA,1983-12-27,0.3401919901371002
740365,CMCSA,1983-12-28,0.3475080132484436
740366,CMCSA,1983-12-29,0.3475080132484436
740367,CMCSA,1983-12-30,0.3438499867916107
740368,CMCSA,1984-01-03,0.3328759968280792
740369,CMCSA,1984-01-04,0.3365339934825897
740370,CMCSA,1984-01-05,0.3475080132484436
740371,CMCSA,1984-01-06,0.3438499867916107
740372,CMCSA,1984-01-09,0.3438499867916107
740373,CMCSA,1984-01-10,0.3438499867916107
740374,CMCSA,1984-01-11,0.3365339934825897
740375,CMCSA,1984-01-12,0.3438499867916107
740376,CMCSA,1984-01-13,0.3328759968280792
740377,CMCSA,1984-01-16,0.3292180001735687
740378,CMCSA,1984-01-17,0.3255600035190582
740379,CMCSA,1984-01-18,0.3255600035190582
740380,CMCSA,1984-01-19,0.3328759968280792
740381,CMCSA,1984-01-20,0.3219020068645477
740382,CMCSA,1984-01-23,0.3072699904441833
740383,CMCSA,1984-01-24,0.3036119937896728
740384,CMCSA,1984-01-25,0.2999539971351623
740385,CMCSA,1984-01-26,0.3036119937896728
740386,CMCSA,1984-01-27,0.2962960004806518
740387,CMCSA,1984-01-30,0.2962960004806518
740388,CMCSA,1984-01-31,0.2889800071716308
740389,CMCSA,1984-02-01,0.2926380038261413
740390,CMCSA,1984-02-02,0.2889800071716308
740391,CMCSA,1984-02-03,0.2889800071716308
740392,CMCSA,1984-02-06,0.2816640138626098
740393,CMCSA,1984-02-07,0.2889800071716308
740394,CMCSA,1984-02-08,0.2816640138626098
740395,CMCSA,1984-02-09,0.278005987405777
740396,CMCSA,1984-02-10,0.2798349857330322
740397,CMCSA,1984-02-13,0.278005987405777
740398,CMCSA,1984-02-14,0.2853220105171203
740399,CMCSA,1984-02-15,0.278005987405777
740400,CMCSA,1984-02-16,0.2743479907512665
740401,CMCSA,1984-02-17,0.2743479907512665
740402,CMCSA,1984-02-21,0.2743479907512665
740403,CMCSA,1984-02-22,0.2798349857330322
740404,CMCSA,1984-02-23,0.278005987405777
740405,CMCSA,1984-02-24,0.2816640138626098
740406,CMCSA,1984-02-27,0.2926380038261413
740407,CMCSA,1984-02-28,0.2926380038261413
740408,CMCSA,1984-02-29,0.2926380038261413
740409,CMCSA,1984-03-01,0.3036119937896728
740410,CMCSA,1984-03-02,0.2962960004806518
740411,CMCSA,1984-03-05,0.2926380038261413
740412,CMCSA,1984-03-06,0.2889800071716308
740413,CMCSA,1984-03-07,0.278005987405777
740414,CMCSA,1984-03-08,0.278005987405777
740415,CMCSA,1984-03-09,0.263374000787735
740416,CMCSA,1984-03-12,0.2560589909553528
740417,CMCSA,1984-03-13,0.2597169876098633
740418,CMCSA,1984-03-14,0.2524009943008423
740419,CMCSA,1984-03-15,0.263374000787735
740420,CMCSA,1984-03-16,0.270689994096756
740421,CMCSA,1984-03-19,0.2670319974422455
740422,CMCSA,1984-03-20,0.2743479907512665
740423,CMCSA,1984-03-21,0.278005987405777
740424,CMCSA,1984-03-22,0.2670319974422455
740425,CMCSA,1984-03-23,0.2743479907512665
740426,CMCSA,1984-03-26,0.2670319974422455
740427,CMCSA,1984-03-27,0.263374000787735
740428,CMCSA,1984-03-28,0.2670319974422455
740429,CMCSA,1984-03-29,0.270689994096756
740430,CMCSA,1984-03-30,0.270689994096756
740431,CMCSA,1984-04-02,0.2688609957695007
740432,CMCSA,1984-04-03,0.2743479907512665
740433,CMCSA,1984-04-04,0.2688609957695007
740434,CMCSA,1984-04-05,0.2670319974422455
740435,CMCSA,1984-04-06,0.2670319974422455
740436,CMCSA,1984-04-09,0.2688609957695007
740437,CMCSA,1984-04-10,0.2743479907512665
740438,CMCSA,1984-04-11,0.270689994096756
740439,CMCSA,1984-04-12,0.270689994096756
740440,CMCSA,1984-04-13,0.2743479907512665
740441,CMCSA,1984-04-16,0.2725189924240112
740442,CMCSA,1984-04-17,0.278005987405777
740443,CMCSA,1984-04-18,0.2816640138626098
740444,CMCSA,1984-04-19,0.2816640138626098
740445,CMCSA,1984-04-23,0.2743479907512665
740446,CMCSA,1984-04-24,0.278005987405777
740447,CMCSA,1984-04-25,0.2743479907512665
740448,CMCSA,1984-04-26,0.2853220105171203
740449,CMCSA,1984-04-27,0.2962960004806518
740450,CMCSA,1984-04-30,0.2962960004806518
740451,CMCSA,1984-05-01,0.2962960004806518
740452,CMCSA,1984-05-02,0.2999539971351623
740453,CMCSA,1984-05-03,0.2962960004806518
740454,CMCSA,1984-05-04,0.2962960004806518
740455,CMCSA,1984-05-07,0.3072699904441833
740456,CMCSA,1984-05-08,0.3109279870986938
740457,CMCSA,1984-05-09,0.3036119937896728
740458,CMCSA,1984-05-10,0.3036119937896728
740459,CMCSA,1984-05-11,0.3036119937896728
740460,CMCSA,1984-05-14,0.3036119937896728
740461,CMCSA,1984-05-15,0.3072699904441833
740462,CMCSA,1984-05-16,0.2999539971351623
740463,CMCSA,1984-05-17,0.2999539971351623
740464,CMCSA,1984-05-18,0.2999539971351623
740465,CMCSA,1984-05-21,0.2999539971351623
740466,CMCSA,1984-05-22,0.2962960004806518
740467,CMCSA,1984-05-23,0.2962960004806518
740468,CMCSA,1984-05-24,0.2853220105171203
740469,CMCSA,1984-05-25,0.278005987405777
740470,CMCSA,1984-05-29,0.2670319974422455
740471,CMCSA,1984-05-30,0.2816640138626098
740472,CMCSA,1984-05-31,0.278005987405777
740473,CMCSA,1984-06-01,0.2853220105171203
740474,CMCSA,1984-06-04,0.2816640138626098
740475,CMCSA,1984-06-05,0.2889800071716308
740476,CMCSA,1984-06-06,0.2889800071716308
740477,CMCSA,1984-06-07,0.2962960004806518
740478,CMCSA,1984-06-08,0.2944670021533966
740479,CMCSA,1984-06-11,0.2926380038261413
740480,CMCSA,1984-06-12,0.2962960004806518
740481,CMCSA,1984-06-13,0.2926380038261413
740482,CMCSA,1984-06-14,0.2981249988079071
740483,CMCSA,1984-06-15,0.2926380038261413
740484,CMCSA,1984-06-18,0.2999539971351623
740485,CMCSA,1984-06-19,0.3109279870986938
740486,CMCSA,1984-06-20,0.3182440102100372
740487,CMCSA,1984-06-21,0.3182440102100372
740488,CMCSA,1984-06-22,0.3182440102100372
740489,CMCSA,1984-06-25,0.3219020068645477
740490,CMCSA,1984-06-26,0.3292180001735687
740491,CMCSA,1984-06-27,0.3255600035190582
740492,CMCSA,1984-06-28,0.3255600035190582
740493,CMCSA,1984-06-29,0.3328759968280792
740494,CMCSA,1984-07-02,0.3511660099029541
740495,CMCSA,1984-07-03,0.3548240065574646
740496,CMCSA,1984-07-05,0.3548240065574646
740497,CMCSA,1984-07-06,0.3475080132484436
740498,CMCSA,1984-07-09,0.3475080132484436
740499,CMCSA,1984-07-10,0.3438499867916107
740500,CMCSA,1984-07-11,0.3401919901371002
740501,CMCSA,1984-07-12,0.3328759968280792
740502,CMCSA,1984-07-13,0.3347049951553345
740503,CMCSA,1984-07-16,0.3365339934825897
740504,CMCSA,1984-07-17,0.3420209884643554
740505,CMCSA,1984-07-18,0.3456789851188659
740506,CMCSA,1984-07-19,0.3438499867916107
740507,CMCSA,1984-07-20,0.3438499867916107
740508,CMCSA,1984-07-23,0.3475080132484436
740509,CMCSA,1984-07-24,0.3475080132484436
740510,CMCSA,1984-07-25,0.3401919901371002
740511,CMCSA,1984-07-26,0.3401919901371002
740512,CMCSA,1984-07-27,0.3401919901371002
740513,CMCSA,1984-07-30,0.3420209884643554
740514,CMCSA,1984-07-31,0.3438499867916107
740515,CMCSA,1984-08-01,0.3438499867916107
740516,CMCSA,1984-08-02,0.3511660099029541
740517,CMCSA,1984-08-03,0.3475080132484436
740518,CMCSA,1984-08-06,0.3566530048847198
740519,CMCSA,1984-08-07,0.3548240065574646
740520,CMCSA,1984-08-08,0.3511660099029541
740521,CMCSA,1984-08-09,0.3548240065574646
740522,CMCSA,1984-08-10,0.3584820032119751
740523,CMCSA,1984-08-13,0.3511660099029541
740524,CMCSA,1984-08-14,0.3511660099029541
740525,CMCSA,1984-08-15,0.3475080132484436
740526,CMCSA,1984-08-16,0.3548240065574646
740527,CMCSA,1984-08-17,0.3694559931755066
740528,CMCSA,1984-08-20,0.3657979965209961
740529,CMCSA,1984-08-21,0.3657979965209961
740530,CMCSA,1984-08-22,0.3767719864845276
740531,CMCSA,1984-08-23,0.3877460062503814
740532,CMCSA,1984-08-24,0.3914040029048919
740533,CMCSA,1984-08-27,0.3804300129413605
740534,CMCSA,1984-08-28,0.3767719864845276
740535,CMCSA,1984-08-29,0.3804300129413605
740536,CMCSA,1984-08-30,0.3767719864845276
740537,CMCSA,1984-08-31,0.3767719864845276
740538,CMCSA,1984-09-04,0.3804300129413605
740539,CMCSA,1984-09-05,0.3731139898300171
740540,CMCSA,1984-09-06,0.3767719864845276
740541,CMCSA,1984-09-07,0.3987199962139129
740542,CMCSA,1984-09-10,0.3914040029048919
740543,CMCSA,1984-09-11,0.3987199962139129
740544,CMCSA,1984-09-12,0.3950619995594024
740545,CMCSA,1984-09-13,0.4005489945411682
740546,CMCSA,1984-09-14,0.3987199962139129
740547,CMCSA,1984-09-17,0.4060359895229339
740548,CMCSA,1984-09-18,0.4060359895229339
740549,CMCSA,1984-09-19,0.4170100092887878
740550,CMCSA,1984-09-20,0.4170100092887878
740551,CMCSA,1984-09-21,0.4170100092887878
740552,CMCSA,1984-09-24,0.4005489945411682
740553,CMCSA,1984-09-25,0.3978050053119659
740554,CMCSA,1984-09-26,0.3923180103302002
740555,CMCSA,1984-09-27,0.3923180103302002
740556,CMCSA,1984-09-28,0.3895750045776367
740557,CMCSA,1984-10-01,0.3813439905643463
740558,CMCSA,1984-10-02,0.386830985546112
740559,CMCSA,1984-10-03,0.3950619995594024
740560,CMCSA,1984-10-04,0.3923180103302002
740561,CMCSA,1984-10-05,0.3895750045776367
740562,CMCSA,1984-10-08,0.3895750045776367
740563,CMCSA,1984-10-09,0.3923180103302002
740564,CMCSA,1984-10-10,0.3978050053119659
740565,CMCSA,1984-10-11,0.3950619995594024
740566,CMCSA,1984-10-12,0.4005489945411682
740567,CMCSA,1984-10-15,0.3923180103302002
740568,CMCSA,1984-10-16,0.3923180103302002
740569,CMCSA,1984-10-17,0.3950619995594024
740570,CMCSA,1984-10-18,0.3950619995594024
740571,CMCSA,1984-10-19,0.4005489945411682
740572,CMCSA,1984-10-22,0.4005489945411682
740573,CMCSA,1984-10-23,0.3978050053119659
740574,CMCSA,1984-10-24,0.3978050053119659
740575,CMCSA,1984-10-25,0.3978050053119659
740576,CMCSA,1984-10-26,0.3978050053119659
740577,CMCSA,1984-10-29,0.4005489945411682
740578,CMCSA,1984-10-30,0.3978050053119659
740579,CMCSA,1984-10-31,0.3923180103302002
740580,CMCSA,1984-11-01,0.4060359895229339
740581,CMCSA,1984-11-02,0.4005489945411682
740582,CMCSA,1984-11-05,0.4087789952754974
740583,CMCSA,1984-11-06,0.4170100092887878
740584,CMCSA,1984-11-07,0.4115230143070221
740585,CMCSA,1984-11-08,0.4032920002937317
740586,CMCSA,1984-11-09,0.4087789952754974
740587,CMCSA,1984-11-12,0.4115230143070221
740588,CMCSA,1984-11-13,0.4142659902572632
740589,CMCSA,1984-11-14,0.4142659902572632
740590,CMCSA,1984-11-15,0.4170100092887878
740591,CMCSA,1984-11-16,0.4115230143070221
740592,CMCSA,1984-11-19,0.4087789952754974
740593,CMCSA,1984-11-20,0.4142659902572632
740594,CMCSA,1984-11-21,0.4170100092887878
740595,CMCSA,1984-11-23,0.4279839992523193
740596,CMCSA,1984-11-26,0.425240010023117
740597,CMCSA,1984-11-27,0.4224970042705536
740598,CMCSA,1984-11-28,0.4307270050048828
740599,CMCSA,1984-11-29,0.4307270050048828
740600,CMCSA,1984-11-30,0.4362139999866485
740601,CMCSA,1984-12-03,0.4307270050048828
740602,CMCSA,1984-12-04,0.4307270050048828
740603,CMCSA,1984-12-05,0.4362139999866485
740604,CMCSA,1984-12-06,0.438957005739212
740605,CMCSA,1984-12-07,0.4499309957027435
740606,CMCSA,1984-12-10,0.438957005739212
740607,CMCSA,1984-12-11,0.438957005739212
740608,CMCSA,1984-12-12,0.4417009949684143
740609,CMCSA,1984-12-13,0.4417009949684143
740610,CMCSA,1984-12-14,0.4362139999866485
740611,CMCSA,1984-12-17,0.4334709942340851
740612,CMCSA,1984-12-18,0.438957005739212
740613,CMCSA,1984-12-19,0.438957005739212
740614,CMCSA,1984-12-20,0.44718798995018
740615,CMCSA,1984-12-21,0.4417009949684143
740616,CMCSA,1984-12-24,0.4417009949684143
740617,CMCSA,1984-12-26,0.438957005739212
740618,CMCSA,1984-12-27,0.4362139999866485
740619,CMCSA,1984-12-28,0.4362139999866485
740620,CMCSA,1984-12-31,0.4417009949684143
740621,CMCSA,1985-01-02,0.4362139999866485
740622,CMCSA,1985-01-03,0.438957005739212
740623,CMCSA,1985-01-04,0.4417009949684143
740624,CMCSA,1985-01-07,0.438957005739212
740625,CMCSA,1985-01-08,0.4444440007209778
740626,CMCSA,1985-01-09,0.4417009949684143
740627,CMCSA,1985-01-10,0.44718798995018
740628,CMCSA,1985-01-11,0.44718798995018
740629,CMCSA,1985-01-14,0.44718798995018
740630,CMCSA,1985-01-15,0.4526750147342682
740631,CMCSA,1985-01-16,0.4718790054321289
740632,CMCSA,1985-01-17,0.485597014427185
740633,CMCSA,1985-01-18,0.4828529953956604
740634,CMCSA,1985-01-21,0.4938269853591919
740635,CMCSA,1985-01-22,0.4938269853591919
740636,CMCSA,1985-01-23,0.5130320191383362
740637,CMCSA,1985-01-24,0.5130320191383362
740638,CMCSA,1985-01-25,0.5130320191383362
740639,CMCSA,1985-01-28,0.5157750248908997
740640,CMCSA,1985-01-29,0.5130320191383362
740641,CMCSA,1985-01-30,0.5157750248908997
740642,CMCSA,1985-01-31,0.5157750248908997
740643,CMCSA,1985-02-01,0.5185189843177795
740644,CMCSA,1985-02-04,0.5157750248908997
740645,CMCSA,1985-02-05,0.5157750248908997
740646,CMCSA,1985-02-06,0.5185189843177795
740647,CMCSA,1985-02-07,0.5185189843177795
740648,CMCSA,1985-02-08,0.5185189843177795
740649,CMCSA,1985-02-11,0.5240049958229065
740650,CMCSA,1985-02-12,0.521261990070343
740651,CMCSA,1985-02-13,0.5267490148544312
740652,CMCSA,1985-02-14,0.5486969947814941
740653,CMCSA,1985-02-15,0.5788750052452087
740654,CMCSA,1985-02-19,0.5816190242767334
740655,CMCSA,1985-02-20,0.5816190242767334
740656,CMCSA,1985-02-21,0.5761319994926453
740657,CMCSA,1985-02-22,0.5706449747085571
740658,CMCSA,1985-02-25,0.5432100296020508
740659,CMCSA,1985-02-26,0.5432100296020508
740660,CMCSA,1985-02-27,0.5267490148544312
740661,CMCSA,1985-02-28,0.521261990070343
740662,CMCSA,1985-03-01,0.5322359800338745
740663,CMCSA,1985-03-04,0.5404660105705261
740664,CMCSA,1985-03-05,0.5404660105705261
740665,CMCSA,1985-03-06,0.5459529757499695
740666,CMCSA,1985-03-07,0.5514400005340576
740667,CMCSA,1985-03-08,0.5486969947814941
740668,CMCSA,1985-03-11,0.5459529757499695
740669,CMCSA,1985-03-12,0.5404660105705261
740670,CMCSA,1985-03-13,0.5377230048179626
740671,CMCSA,1985-03-14,0.5294920206069946
740672,CMCSA,1985-03-15,0.5267490148544312
740673,CMCSA,1985-03-18,0.5267490148544312
740674,CMCSA,1985-03-19,0.5486969947814941
740675,CMCSA,1985-03-20,0.5596709847450256
740676,CMCSA,1985-03-21,0.5596709847450256
740677,CMCSA,1985-03-22,0.5679010152816772
740678,CMCSA,1985-03-25,0.5733879804611206
740679,CMCSA,1985-03-26,0.5514400005340576
740680,CMCSA,1985-03-27,0.5733879804611206
740681,CMCSA,1985-03-28,0.5733879804611206
740682,CMCSA,1985-03-29,0.5569270253181458
740683,CMCSA,1985-04-01,0.5596709847450256
740684,CMCSA,1985-04-02,0.5569270253181458
740685,CMCSA,1985-04-03,0.5541840195655823
740686,CMCSA,1985-04-04,0.5541840195655823
740687,CMCSA,1985-04-08,0.5569270253181458
740688,CMCSA,1985-04-09,0.5569270253181458
740689,CMCSA,1985-04-10,0.5651580095291138
740690,CMCSA,1985-04-11,0.5788750052452087
740691,CMCSA,1985-04-12,0.5898489952087402
740692,CMCSA,1985-04-15,0.5871059894561768
740693,CMCSA,1985-04-16,0.5953360199928284
740694,CMCSA,1985-04-17,0.5953360199928284
740695,CMCSA,1985-04-18,0.5925930142402649
740696,CMCSA,1985-04-19,0.5898489952087402
740697,CMCSA,1985-04-22,0.5788750052452087
740698,CMCSA,1985-04-23,0.5843619704246521
740699,CMCSA,1985-04-24,0.5871059894561768
740700,CMCSA,1985-04-25,0.5816190242767334
740701,CMCSA,1985-04-26,0.5898489952087402
740702,CMCSA,1985-04-29,0.5843619704246521
740703,CMCSA,1985-04-30,0.5898489952087402
740704,CMCSA,1985-05-01,0.5843619704246521
740705,CMCSA,1985-05-02,0.5871059894561768
740706,CMCSA,1985-05-03,0.5871059894561768
740707,CMCSA,1985-05-06,0.5816190242767334
740708,CMCSA,1985-05-07,0.5871059894561768
740709,CMCSA,1985-05-08,0.5843619704246521
740710,CMCSA,1985-05-09,0.5925930142402649
740711,CMCSA,1985-05-10,0.5953360199928284
740712,CMCSA,1985-05-13,0.5898489952087402
740713,CMCSA,1985-05-14,0.5925930142402649
740714,CMCSA,1985-05-15,0.5980799794197083
740715,CMCSA,1985-05-16,0.6035670042037964
740716,CMCSA,1985-05-17,0.6090530157089233
740717,CMCSA,1985-05-20,0.6227710247039795
740718,CMCSA,1985-05-21,0.6310009956359863
740719,CMCSA,1985-05-22,0.6282579898834229
740720,CMCSA,1985-05-23,0.6172839999198914
740721,CMCSA,1985-05-24,0.6227710247039795
740722,CMCSA,1985-05-28,0.6255139708518982
740723,CMCSA,1985-05-29,0.6282579898834229
740724,CMCSA,1985-05-30,0.6255139708518982
740725,CMCSA,1985-05-31,0.6392319798469543
740726,CMCSA,1985-06-03,0.6447190046310425
740727,CMCSA,1985-06-04,0.647462010383606
740728,CMCSA,1985-06-05,0.6584360003471375
740729,CMCSA,1985-06-06,0.669409990310669
740730,CMCSA,1985-06-07,0.6748970150947571
740731,CMCSA,1985-06-10,0.6721540093421936
740732,CMCSA,1985-06-11,0.6502060294151306
740733,CMCSA,1985-06-12,0.655692994594574
740734,CMCSA,1985-06-13,0.6529489755630493
740735,CMCSA,1985-06-14,0.6584360003471375
740736,CMCSA,1985-06-17,0.6584360003471375
740737,CMCSA,1985-06-18,0.6529489755630493
740738,CMCSA,1985-06-19,0.6529489755630493
740739,CMCSA,1985-06-20,0.6584360003471375
740740,CMCSA,1985-06-21,0.6584360003471375
740741,CMCSA,1985-06-24,0.6584360003471375
740742,CMCSA,1985-06-25,0.655692994594574
740743,CMCSA,1985-06-26,0.6611800193786621
740744,CMCSA,1985-06-27,0.6611800193786621
740745,CMCSA,1985-06-28,0.6748970150947571
740746,CMCSA,1985-07-01,0.6831279993057251
740747,CMCSA,1985-07-02,0.6831279993057251
740748,CMCSA,1985-07-03,0.6790120005607605
740749,CMCSA,1985-07-05,0.6790120005607605
740750,CMCSA,1985-07-08,0.6790120005607605
740751,CMCSA,1985-07-09,0.6748970150947571
740752,CMCSA,1985-07-10,0.6790120005607605
740753,CMCSA,1985-07-11,0.6748970150947571
740754,CMCSA,1985-07-12,0.6790120005607605
740755,CMCSA,1985-07-15,0.6748970150947571
740756,CMCSA,1985-07-16,0.6831279993057251
740757,CMCSA,1985-07-17,0.6790120005607605
740758,CMCSA,1985-07-18,0.6584360003471375
740759,CMCSA,1985-07-19,0.6584360003471375
740760,CMCSA,1985-07-22,0.6419749855995178
740761,CMCSA,1985-07-23,0.6255139708518982
740762,CMCSA,1985-07-24,0.6008229851722717
740763,CMCSA,1985-07-25,0.6255139708518982
740764,CMCSA,1985-07-26,0.6584360003471375
740765,CMCSA,1985-07-29,0.6625509858131409
740766,CMCSA,1985-07-30,0.654321014881134
740767,CMCSA,1985-07-31,0.654321014881134
740768,CMCSA,1985-08-01,0.6419749855995178
740769,CMCSA,1985-08-02,0.6419749855995178
740770,CMCSA,1985-08-05,0.6419749855995178
740771,CMCSA,1985-08-06,0.6296300292015076
740772,CMCSA,1985-08-07,0.6172839999198914
740773,CMCSA,1985-08-08,0.6131690144538879
740774,CMCSA,1985-08-09,0.6172839999198914
740775,CMCSA,1985-08-12,0.6090530157089233
740776,CMCSA,1985-08-13,0.5925930142402649
740777,CMCSA,1985-08-14,0.5925930142402649
740778,CMCSA,1985-08-15,0.5843619704246521
740779,CMCSA,1985-08-16,0.5843619704246521
740780,CMCSA,1985-08-19,0.5679010152816772
740781,CMCSA,1985-08-20,0.5925930142402649
740782,CMCSA,1985-08-21,0.5884770154953003
740783,CMCSA,1985-08-22,0.5720160007476807
740784,CMCSA,1985-08-23,0.5843619704246521
740785,CMCSA,1985-08-26,0.5967079997062683
740786,CMCSA,1985-08-27,0.6131690144538879
740787,CMCSA,1985-08-28,0.633745014667511
740788,CMCSA,1985-08-29,0.6419749855995178
740789,CMCSA,1985-08-30,0.6419749855995178
740790,CMCSA,1985-09-03,0.654321014881134
740791,CMCSA,1985-09-04,0.6707820296287537
740792,CMCSA,1985-09-05,0.6625509858131409
740793,CMCSA,1985-09-06,0.6707820296287537
740794,CMCSA,1985-09-09,0.6625509858131409
740795,CMCSA,1985-09-10,0.6584360003471375
740796,CMCSA,1985-09-11,0.654321014881134
740797,CMCSA,1985-09-12,0.6625509858131409
740798,CMCSA,1985-09-13,0.6460909843444824
740799,CMCSA,1985-09-16,0.6460909843444824
740800,CMCSA,1985-09-17,0.6213989853858948
740801,CMCSA,1985-09-18,0.6213989853858948
740802,CMCSA,1985-09-19,0.633745014667511
740803,CMCSA,1985-09-20,0.6296300292015076
740804,CMCSA,1985-09-23,0.6378600001335144
740805,CMCSA,1985-09-24,0.6419749855995178
740806,CMCSA,1985-09-25,0.6296300292015076
740807,CMCSA,1985-09-26,0.6255139708518982
740808,CMCSA,1985-09-30,0.6172839999198914
740809,CMCSA,1985-10-01,0.6255139708518982
740810,CMCSA,1985-10-02,0.6213989853858948
740811,CMCSA,1985-10-03,0.633745014667511
740812,CMCSA,1985-10-04,0.6255139708518982
740813,CMCSA,1985-10-07,0.6255139708518982
740814,CMCSA,1985-10-08,0.6255139708518982
740815,CMCSA,1985-10-09,0.6296300292015076
740816,CMCSA,1985-10-10,0.633745014667511
740817,CMCSA,1985-10-11,0.654321014881134
740818,CMCSA,1985-10-14,0.6584360003471375
740819,CMCSA,1985-10-15,0.6584360003471375
740820,CMCSA,1985-10-16,0.6584360003471375
740821,CMCSA,1985-10-17,0.6625509858131409
740822,CMCSA,1985-10-18,0.654321014881134
740823,CMCSA,1985-10-21,0.6502060294151306
740824,CMCSA,1985-10-22,0.6419749855995178
740825,CMCSA,1985-10-23,0.6419749855995178
740826,CMCSA,1985-10-24,0.633745014667511
740827,CMCSA,1985-10-25,0.6255139708518982
740828,CMCSA,1985-10-28,0.6296300292015076
740829,CMCSA,1985-10-29,0.6460909843444824
740830,CMCSA,1985-10-30,0.6625509858131409
740831,CMCSA,1985-10-31,0.6378600001335144
740832,CMCSA,1985-11-01,0.6460909843444824
740833,CMCSA,1985-11-04,0.6502060294151306
740834,CMCSA,1985-11-05,0.6460909843444824
740835,CMCSA,1985-11-06,0.6378600001335144
740836,CMCSA,1985-11-07,0.6460909843444824
740837,CMCSA,1985-11-08,0.6460909843444824
740838,CMCSA,1985-11-11,0.6460909843444824
740839,CMCSA,1985-11-12,0.6584360003471375
740840,CMCSA,1985-11-13,0.654321014881134
740841,CMCSA,1985-11-14,0.6625509858131409
740842,CMCSA,1985-11-15,0.654321014881134
740843,CMCSA,1985-11-18,0.654321014881134
740844,CMCSA,1985-11-19,0.6419749855995178
740845,CMCSA,1985-11-20,0.654321014881134
740846,CMCSA,1985-11-21,0.654321014881134
740847,CMCSA,1985-11-22,0.6502060294151306
740848,CMCSA,1985-11-25,0.654321014881134
740849,CMCSA,1985-11-26,0.6460909843444824
740850,CMCSA,1985-11-27,0.6584360003471375
740851,CMCSA,1985-11-29,0.6790120005607605
740852,CMCSA,1985-12-02,0.6831279993057251
740853,CMCSA,1985-12-03,0.6707820296287537
740854,CMCSA,1985-12-04,0.6872429847717285
740855,CMCSA,1985-12-05,0.6954730153083801
740856,CMCSA,1985-12-06,0.6831279993057251
740857,CMCSA,1985-12-09,0.6913579702377319
740858,CMCSA,1985-12-10,0.7078189849853516
740859,CMCSA,1985-12-11,0.7283949851989746
740860,CMCSA,1985-12-12,0.7736629843711853
740861,CMCSA,1985-12-13,0.8065840005874634
740862,CMCSA,1985-12-16,0.810699999332428
740863,CMCSA,1985-12-17,0.7983540296554565
740864,CMCSA,1985-12-18,0.7942389845848083
740865,CMCSA,1985-12-19,0.7654320001602173
740866,CMCSA,1985-12-20,0.7448559999465942
740867,CMCSA,1985-12-23,0.7283949851989746
740868,CMCSA,1985-12-24,0.7242799997329712
740869,CMCSA,1985-12-26,0.7407410144805908
740870,CMCSA,1985-12-27,0.7407410144805908
740871,CMCSA,1985-12-30,0.7407410144805908
740872,CMCSA,1985-12-31,0.7366260290145874
740873,CMCSA,1986-01-02,0.7242799997329712
740874,CMCSA,1986-01-03,0.7283949851989746
740875,CMCSA,1986-01-06,0.7201650142669678
740876,CMCSA,1986-01-07,0.7283949851989746
740877,CMCSA,1986-01-08,0.732509970664978
740878,CMCSA,1986-01-09,0.7283949851989746
740879,CMCSA,1986-01-10,0.7407410144805908
740880,CMCSA,1986-01-13,0.7448559999465942
740881,CMCSA,1986-01-14,0.7572020292282104
740882,CMCSA,1986-01-15,0.7695469856262207
740883,CMCSA,1986-01-16,0.7572020292282104
740884,CMCSA,1986-01-17,0.7530859708786011
740885,CMCSA,1986-01-20,0.7489709854125977
740886,CMCSA,1986-01-21,0.7283949851989746
740887,CMCSA,1986-01-22,0.7283949851989746
740888,CMCSA,1986-01-23,0.732509970664978
740889,CMCSA,1986-01-24,0.7366260290145874
740890,CMCSA,1986-01-27,0.7366260290145874
740891,CMCSA,1986-01-28,0.7448559999465942
740892,CMCSA,1986-01-29,0.7448559999465942
740893,CMCSA,1986-01-30,0.7407410144805908
740894,CMCSA,1986-01-31,0.7613170146942139
740895,CMCSA,1986-02-03,0.7654320001602173
740896,CMCSA,1986-02-04,0.7530859708786011
740897,CMCSA,1986-02-05,0.7448559999465942
740898,CMCSA,1986-02-06,0.7530859708786011
740899,CMCSA,1986-02-07,0.7448559999465942
740900,CMCSA,1986-02-10,0.7448559999465942
740901,CMCSA,1986-02-11,0.7613170146942139
740902,CMCSA,1986-02-12,0.7654320001602173
740903,CMCSA,1986-02-13,0.7695469856262207
740904,CMCSA,1986-02-14,0.7736629843711853
740905,CMCSA,1986-02-18,0.7818930149078369
740906,CMCSA,1986-02-19,0.7942389845848083
740907,CMCSA,1986-02-20,0.8189299702644348
740908,CMCSA,1986-02-21,0.8518519997596741
740909,CMCSA,1986-02-24,0.8353909850120544
740910,CMCSA,1986-02-25,0.831275999546051
740911,CMCSA,1986-02-26,0.8518519997596741
740912,CMCSA,1986-02-27,0.8353909850120544
740913,CMCSA,1986-02-28,0.823045015335083
740914,CMCSA,1986-03-03,0.8271600008010864
740915,CMCSA,1986-03-04,0.8395059704780579
740916,CMCSA,1986-03-05,0.8395059704780579
740917,CMCSA,1986-03-06,0.8353909850120544
740918,CMCSA,1986-03-07,0.8353909850120544
740919,CMCSA,1986-03-10,0.8518519997596741
740920,CMCSA,1986-03-11,0.8559669852256775
740921,CMCSA,1986-03-12,0.880657970905304
740922,CMCSA,1986-03-13,0.8765429854393005
740923,CMCSA,1986-03-14,0.8724279999732971
740924,CMCSA,1986-03-17,0.8477370142936707
740925,CMCSA,1986-03-18,0.8395059704780579
740926,CMCSA,1986-03-19,0.831275999546051
740927,CMCSA,1986-03-20,0.8189299702644348
740928,CMCSA,1986-03-21,0.810699999332428
740929,CMCSA,1986-03-24,0.8148149847984314
740930,CMCSA,1986-03-25,0.843621015548706
740931,CMCSA,1986-03-26,0.8559669852256775
740932,CMCSA,1986-03-27,0.8641980290412903
740933,CMCSA,1986-03-31,0.8477370142936707
740934,CMCSA,1986-04-01,0.843621015548706
740935,CMCSA,1986-04-02,0.843621015548706
740936,CMCSA,1986-04-03,0.843621015548706
740937,CMCSA,1986-04-04,0.8353909850120544
740938,CMCSA,1986-04-07,0.831275999546051
740939,CMCSA,1986-04-08,0.843621015548706
740940,CMCSA,1986-04-09,0.8559669852256775
740941,CMCSA,1986-04-10,0.8518519997596741
740942,CMCSA,1986-04-11,0.8600819706916809
740943,CMCSA,1986-04-14,0.8641980290412903
740944,CMCSA,1986-04-15,0.8559669852256775
740945,CMCSA,1986-04-16,0.8641980290412903
740946,CMCSA,1986-04-17,0.8559669852256775
740947,CMCSA,1986-04-18,0.8641980290412903
740948,CMCSA,1986-04-21,0.8683130145072937
740949,CMCSA,1986-04-22,0.8600819706916809
740950,CMCSA,1986-04-23,0.8683130145072937
740951,CMCSA,1986-04-24,0.8683130145072937
740952,CMCSA,1986-04-25,0.8559669852256775
740953,CMCSA,1986-04-28,0.8477370142936707
740954,CMCSA,1986-04-29,0.8559669852256775
740955,CMCSA,1986-04-30,0.8518519997596741
740956,CMCSA,1986-05-01,0.8477370142936707
740957,CMCSA,1986-05-02,0.8477370142936707
740958,CMCSA,1986-05-05,0.8477370142936707
740959,CMCSA,1986-05-06,0.8477370142936707
740960,CMCSA,1986-05-07,0.8395059704780579
740961,CMCSA,1986-05-08,0.843621015548706
740962,CMCSA,1986-05-09,0.831275999546051
740963,CMCSA,1986-05-12,0.8065840005874634
740964,CMCSA,1986-05-13,0.823045015335083
740965,CMCSA,1986-05-14,0.831275999546051
740966,CMCSA,1986-05-15,0.8395059704780579
740967,CMCSA,1986-05-16,0.843621015548706
740968,CMCSA,1986-05-19,0.843621015548706
740969,CMCSA,1986-05-20,0.843621015548706
740970,CMCSA,1986-05-21,0.8353909850120544
740971,CMCSA,1986-05-22,0.8395059704780579
740972,CMCSA,1986-05-23,0.8518519997596741
740973,CMCSA,1986-05-27,0.8271600008010864
740974,CMCSA,1986-05-28,0.8395059704780579
740975,CMCSA,1986-05-29,0.8477370142936707
740976,CMCSA,1986-05-30,0.8683130145072937
740977,CMCSA,1986-06-02,0.8641980290412903
740978,CMCSA,1986-06-03,0.8641980290412903
740979,CMCSA,1986-06-04,0.8724279999732971
740980,CMCSA,1986-06-05,0.9135800004005432
740981,CMCSA,1986-06-06,0.950617015361786
740982,CMCSA,1986-06-09,0.9135800004005432
740983,CMCSA,1986-06-10,0.9012349843978882
740984,CMCSA,1986-06-11,0.8971189856529236
740985,CMCSA,1986-06-12,0.9341560006141664
740986,CMCSA,1986-06-13,0.950617015361786
740987,CMCSA,1986-06-16,0.9341560006141664
740988,CMCSA,1986-06-17,0.9259260296821594
740989,CMCSA,1986-06-18,0.9176949858665466
740990,CMCSA,1986-06-19,0.9341560006141664
740991,CMCSA,1986-06-20,0.9176949858665466
740992,CMCSA,1986-06-23,0.9135800004005432
740993,CMCSA,1986-06-24,0.9053500294685364
740994,CMCSA,1986-06-25,0.8847740292549133
740995,CMCSA,1986-06-26,0.8930040001869202
740996,CMCSA,1986-06-27,0.8930040001869202
740997,CMCSA,1986-06-30,0.9176949858665466
740998,CMCSA,1986-07-01,0.9547330141067504
740999,CMCSA,1986-07-02,0.9711930155754088
741000,CMCSA,1986-07-03,0.9917700290679932
741001,CMCSA,1986-07-07,0.958847999572754
741002,CMCSA,1986-07-08,0.9176949858665466
741003,CMCSA,1986-07-09,0.9176949858665466
741004,CMCSA,1986-07-10,0.9176949858665466
741005,CMCSA,1986-07-11,0.9094650149345398
741006,CMCSA,1986-07-14,0.8600819706916809
741007,CMCSA,1986-07-15,0.8395059704780579
741008,CMCSA,1986-07-16,0.8765429854393005
741009,CMCSA,1986-07-17,0.8847740292549133
741010,CMCSA,1986-07-18,0.880657970905304
741011,CMCSA,1986-07-21,0.8683130145072937
741012,CMCSA,1986-07-22,0.8641980290412903
741013,CMCSA,1986-07-23,0.8641980290412903
741014,CMCSA,1986-07-24,0.8395059704780579
741015,CMCSA,1986-07-25,0.8353909850120544
741016,CMCSA,1986-07-28,0.8271600008010864
741017,CMCSA,1986-07-29,0.8189299702644348
741018,CMCSA,1986-07-30,0.8148149847984314
741019,CMCSA,1986-07-31,0.8271600008010864
741020,CMCSA,1986-08-01,0.843621015548706
741021,CMCSA,1986-08-04,0.823045015335083
741022,CMCSA,1986-08-05,0.823045015335083
741023,CMCSA,1986-08-06,0.8189299702644348
741024,CMCSA,1986-08-07,0.8189299702644348
741025,CMCSA,1986-08-08,0.8271600008010864
741026,CMCSA,1986-08-11,0.8353909850120544
741027,CMCSA,1986-08-12,0.8641980290412903
741028,CMCSA,1986-08-13,0.8971189856529236
741029,CMCSA,1986-08-14,0.8847740292549133
741030,CMCSA,1986-08-15,0.8888890147209167
741031,CMCSA,1986-08-18,0.8724279999732971
741032,CMCSA,1986-08-19,0.8641980290412903
741033,CMCSA,1986-08-20,0.8641980290412903
741034,CMCSA,1986-08-21,0.8477370142936707
741035,CMCSA,1986-08-22,0.8477370142936707
741036,CMCSA,1986-08-25,0.843621015548706
741037,CMCSA,1986-08-26,0.8600819706916809
741038,CMCSA,1986-08-27,0.8765429854393005
741039,CMCSA,1986-08-28,0.8765429854393005
741040,CMCSA,1986-08-29,0.8765429854393005
741041,CMCSA,1986-09-02,0.8724279999732971
741042,CMCSA,1986-09-03,0.8600819706916809
741043,CMCSA,1986-09-04,0.9012349843978882
741044,CMCSA,1986-09-05,0.9012349843978882
741045,CMCSA,1986-09-08,0.8477370142936707
741046,CMCSA,1986-09-09,0.8271600008010864
741047,CMCSA,1986-09-10,0.8518519997596741
741048,CMCSA,1986-09-11,0.80246901512146
741049,CMCSA,1986-09-12,0.7736629843711853
741050,CMCSA,1986-09-15,0.7777780294418335
741051,CMCSA,1986-09-16,0.7777780294418335
741052,CMCSA,1986-09-17,0.7901229858398438
741053,CMCSA,1986-09-18,0.7777780294418335
741054,CMCSA,1986-09-19,0.7860080003738403
741055,CMCSA,1986-09-22,0.7983540296554565
741056,CMCSA,1986-09-23,0.80246901512146
741057,CMCSA,1986-09-24,0.831275999546051
741058,CMCSA,1986-09-25,0.831275999546051
741059,CMCSA,1986-09-26,0.8271600008010864
741060,CMCSA,1986-09-29,0.8189299702644348
741061,CMCSA,1986-09-30,0.8353909850120544
741062,CMCSA,1986-10-01,0.8477370142936707
741063,CMCSA,1986-10-02,0.8477370142936707
741064,CMCSA,1986-10-03,0.8353909850120544
741065,CMCSA,1986-10-06,0.843621015548706
741066,CMCSA,1986-10-07,0.843621015548706
741067,CMCSA,1986-10-08,0.8353909850120544
741068,CMCSA,1986-10-09,0.831275999546051
741069,CMCSA,1986-10-10,0.831275999546051
741070,CMCSA,1986-10-13,0.831275999546051
741071,CMCSA,1986-10-14,0.823045015335083
741072,CMCSA,1986-10-15,0.831275999546051
741073,CMCSA,1986-10-16,0.8765429854393005
741074,CMCSA,1986-10-17,0.8600819706916809
741075,CMCSA,1986-10-20,0.843621015548706
741076,CMCSA,1986-10-21,0.8518519997596741
741077,CMCSA,1986-10-22,0.8600819706916809
741078,CMCSA,1986-10-23,0.8724279999732971
741079,CMCSA,1986-10-24,0.8641980290412903
741080,CMCSA,1986-10-27,0.8641980290412903
741081,CMCSA,1986-10-28,0.8600819706916809
741082,CMCSA,1986-10-29,0.8600819706916809
741083,CMCSA,1986-10-30,0.880657970905304
741084,CMCSA,1986-10-31,0.8765429854393005
741085,CMCSA,1986-11-03,0.8971189856529236
741086,CMCSA,1986-11-04,0.8847740292549133
741087,CMCSA,1986-11-05,0.8888890147209167
741088,CMCSA,1986-11-06,0.8888890147209167
741089,CMCSA,1986-11-07,0.8930040001869202
741090,CMCSA,1986-11-10,0.8724279999732971
741091,CMCSA,1986-11-11,0.8888890147209167
741092,CMCSA,1986-11-12,0.8683130145072937
741093,CMCSA,1986-11-13,0.8641980290412903
741094,CMCSA,1986-11-14,0.8683130145072937
741095,CMCSA,1986-11-17,0.8683130145072937
741096,CMCSA,1986-11-18,0.8559669852256775
741097,CMCSA,1986-11-19,0.8271600008010864
741098,CMCSA,1986-11-20,0.8353909850120544
741099,CMCSA,1986-11-21,0.8683130145072937
741100,CMCSA,1986-11-24,0.8724279999732971
741101,CMCSA,1986-11-25,0.8888890147209167
741102,CMCSA,1986-11-26,0.8765429854393005
741103,CMCSA,1986-11-28,0.8724279999732971
741104,CMCSA,1986-12-01,0.8724279999732971
741105,CMCSA,1986-12-02,0.8765429854393005
741106,CMCSA,1986-12-03,0.880657970905304
741107,CMCSA,1986-12-04,0.8847740292549133
741108,CMCSA,1986-12-05,0.8765429854393005
741109,CMCSA,1986-12-08,0.8765429854393005
741110,CMCSA,1986-12-09,0.8888890147209167
741111,CMCSA,1986-12-10,0.8971189856529236
741112,CMCSA,1986-12-11,0.8888890147209167
741113,CMCSA,1986-12-12,0.8847740292549133
741114,CMCSA,1986-12-15,0.8724279999732971
741115,CMCSA,1986-12-16,0.880657970905304
741116,CMCSA,1986-12-17,0.8847740292549133
741117,CMCSA,1986-12-18,0.8888890147209167
741118,CMCSA,1986-12-19,0.8950620293617249
741119,CMCSA,1986-12-22,0.8888890147209167
741120,CMCSA,1986-12-23,0.8827160000801086
741121,CMCSA,1986-12-24,0.8888890147209167
741122,CMCSA,1986-12-26,0.8827160000801086
741123,CMCSA,1986-12-29,0.8641980290412903
741124,CMCSA,1986-12-30,0.8580250144004822
741125,CMCSA,1986-12-31,0.845678985118866
741126,CMCSA,1987-01-02,0.8765429854393005
741127,CMCSA,1987-01-05,0.9197530150413512
741128,CMCSA,1987-01-06,0.9259260296821594
741129,CMCSA,1987-01-07,0.950617015361786
741130,CMCSA,1987-01-08,0.950617015361786
741131,CMCSA,1987-01-09,0.9567899703979492
741132,CMCSA,1987-01-12,1.006173014640808
741133,CMCSA,1987-01-13,0.993826985359192
741134,CMCSA,1987-01-14,0.9876539707183838
741135,CMCSA,1987-01-15,0.9814810156822203
741136,CMCSA,1987-01-16,0.9629629850387572
741137,CMCSA,1987-01-19,0.9753090143203736
741138,CMCSA,1987-01-20,0.950617015361786
741139,CMCSA,1987-01-21,0.9567899703979492
741140,CMCSA,1987-01-22,0.9629629850387572
741141,CMCSA,1987-01-23,0.9629629850387572
741142,CMCSA,1987-01-26,0.9691359996795654
741143,CMCSA,1987-01-27,0.9567899703979492
741144,CMCSA,1987-01-28,0.9691359996795654
741145,CMCSA,1987-01-29,0.9691359996795654
741146,CMCSA,1987-01-30,0.9567899703979492
741147,CMCSA,1987-02-02,0.9876539707183838
741148,CMCSA,1987-02-03,1.0185190439224243
741149,CMCSA,1987-02-04,1.0493830442428589
741150,CMCSA,1987-02-05,1.037037014961243
741151,CMCSA,1987-02-06,1.0432100296020508
741152,CMCSA,1987-02-09,1.0185190439224243
741153,CMCSA,1987-02-10,1.006173014640808
741154,CMCSA,1987-02-11,1.0308640003204346
741155,CMCSA,1987-02-12,1.0432100296020508
741156,CMCSA,1987-02-13,1.0493830442428589
741157,CMCSA,1987-02-17,1.0987650156021118
741158,CMCSA,1987-02-18,1.0864200592041016
741159,CMCSA,1987-02-19,1.0802470445632937
741160,CMCSA,1987-02-20,1.0679010152816772
741161,CMCSA,1987-02-23,1.0617280006408691
741162,CMCSA,1987-02-24,1.0740740299224854
741163,CMCSA,1987-02-25,1.0864200592041016
741164,CMCSA,1987-02-26,1.09259295463562
741165,CMCSA,1987-02-27,1.0864200592041016
741166,CMCSA,1987-03-02,1.0864200592041016
741167,CMCSA,1987-03-03,1.0802470445632937
741168,CMCSA,1987-03-04,1.117284059524536
741169,CMCSA,1987-03-05,1.117284059524536
741170,CMCSA,1987-03-06,1.1358020305633545
741171,CMCSA,1987-03-09,1.1296299695968628
741172,CMCSA,1987-03-10,1.1358020305633545
741173,CMCSA,1987-03-11,1.1358020305633545
741174,CMCSA,1987-03-12,1.1481479406356812
741175,CMCSA,1987-03-13,1.117284059524536
741176,CMCSA,1987-03-16,1.123456954956055
741177,CMCSA,1987-03-17,1.123456954956055
741178,CMCSA,1987-03-18,1.117284059524536
741179,CMCSA,1987-03-19,1.123456954956055
741180,CMCSA,1987-03-20,1.117284059524536
741181,CMCSA,1987-03-23,1.123456954956055
741182,CMCSA,1987-03-24,1.123456954956055
741183,CMCSA,1987-03-25,1.1296299695968628
741184,CMCSA,1987-03-26,1.1296299695968628
741185,CMCSA,1987-03-27,1.123456954956055
741186,CMCSA,1987-03-30,1.0740740299224854
741187,CMCSA,1987-03-31,1.0802470445632937
741188,CMCSA,1987-04-01,1.0617280006408691
741189,CMCSA,1987-04-02,1.0802470445632937
741190,CMCSA,1987-04-03,1.1358020305633545
741191,CMCSA,1987-04-06,1.123456954956055
741192,CMCSA,1987-04-07,1.123456954956055
741193,CMCSA,1987-04-08,1.117284059524536
741194,CMCSA,1987-04-09,1.0987650156021118
741195,CMCSA,1987-04-10,1.0493830442428589
741196,CMCSA,1987-04-13,1.0432100296020508
741197,CMCSA,1987-04-14,1.0
741198,CMCSA,1987-04-15,0.9814810156822203
741199,CMCSA,1987-04-16,1.006173014640808
741200,CMCSA,1987-04-20,1.0246909856796265
741201,CMCSA,1987-04-21,1.0432100296020508
741202,CMCSA,1987-04-22,1.0493830442428589
741203,CMCSA,1987-04-23,1.0308640003204346
741204,CMCSA,1987-04-24,1.0185190439224243
741205,CMCSA,1987-04-27,0.993826985359192
741206,CMCSA,1987-04-28,0.9753090143203736
741207,CMCSA,1987-04-29,0.993826985359192
741208,CMCSA,1987-04-30,1.0
741209,CMCSA,1987-05-01,0.993826985359192
741210,CMCSA,1987-05-04,0.9814810156822203
741211,CMCSA,1987-05-05,0.9876539707183838
741212,CMCSA,1987-05-06,0.9876539707183838
741213,CMCSA,1987-05-07,1.0
741214,CMCSA,1987-05-08,1.0
741215,CMCSA,1987-05-11,1.0308640003204346
741216,CMCSA,1987-05-12,1.0308640003204346
741217,CMCSA,1987-05-13,1.006173014640808
741218,CMCSA,1987-05-14,1.006173014640808
741219,CMCSA,1987-05-15,0.993826985359192
741220,CMCSA,1987-05-18,1.0
741221,CMCSA,1987-05-19,0.9876539707183838
741222,CMCSA,1987-05-20,0.9814810156822203
741223,CMCSA,1987-05-21,1.0
741224,CMCSA,1987-05-22,1.037037014961243
741225,CMCSA,1987-05-26,1.0987650156021118
741226,CMCSA,1987-05-27,1.0987650156021118
741227,CMCSA,1987-05-28,1.1419750452041626
741228,CMCSA,1987-05-29,1.1728399991989136
741229,CMCSA,1987-06-01,1.1296299695968628
741230,CMCSA,1987-06-02,1.1358020305633545
741231,CMCSA,1987-06-03,1.1604939699172974
741232,CMCSA,1987-06-04,1.2098770141601562
741233,CMCSA,1987-06-05,1.2283949851989746
741234,CMCSA,1987-06-08,1.246914029121399
741235,CMCSA,1987-06-09,1.2283949851989746
741236,CMCSA,1987-06-10,1.191357970237732
741237,CMCSA,1987-06-11,1.191357970237732
741238,CMCSA,1987-06-12,1.1851849555969238
741239,CMCSA,1987-06-15,1.1666669845581057
741240,CMCSA,1987-06-16,1.191357970237732
741241,CMCSA,1987-06-17,1.2222219705581665
741242,CMCSA,1987-06-18,1.203703999519348
741243,CMCSA,1987-06-19,1.2098770141601562
741244,CMCSA,1987-06-22,1.2098770141601562
741245,CMCSA,1987-06-23,1.1790119409561155
741246,CMCSA,1987-06-24,1.191357970237732
741247,CMCSA,1987-06-25,1.191357970237732
741248,CMCSA,1987-06-26,1.1851849555969238
741249,CMCSA,1987-06-29,1.1666669845581057
741250,CMCSA,1987-06-30,1.1604939699172974
741251,CMCSA,1987-07-01,1.1543209552764893
741252,CMCSA,1987-07-02,1.1481479406356812
741253,CMCSA,1987-07-06,1.1481479406356812
741254,CMCSA,1987-07-07,1.1851849555969238
741255,CMCSA,1987-07-08,1.19753098487854
741256,CMCSA,1987-07-09,1.19753098487854
741257,CMCSA,1987-07-10,1.191357970237732
741258,CMCSA,1987-07-13,1.19753098487854
741259,CMCSA,1987-07-14,1.2345679998397827
741260,CMCSA,1987-07-15,1.2592589855194092
741261,CMCSA,1987-07-16,1.2839510440826416
741262,CMCSA,1987-07-17,1.30246901512146
741263,CMCSA,1987-07-20,1.2777780294418335
741264,CMCSA,1987-07-21,1.2654320001602173
741265,CMCSA,1987-07-22,1.2654320001602173
741266,CMCSA,1987-07-23,1.2839510440826416
741267,CMCSA,1987-07-24,1.308642029762268
741268,CMCSA,1987-07-27,1.3209880590438845
741269,CMCSA,1987-07-28,1.296296000480652
741270,CMCSA,1987-07-29,1.308642029762268
741271,CMCSA,1987-07-30,1.308642029762268
741272,CMCSA,1987-07-31,1.308642029762268
741273,CMCSA,1987-08-03,1.296296000480652
741274,CMCSA,1987-08-04,1.2839510440826416
741275,CMCSA,1987-08-05,1.2901229858398438
741276,CMCSA,1987-08-06,1.2839510440826416
741277,CMCSA,1987-08-07,1.2901229858398438
741278,CMCSA,1987-08-10,1.2901229858398438
741279,CMCSA,1987-08-11,1.2839510440826416
741280,CMCSA,1987-08-12,1.2839510440826416
741281,CMCSA,1987-08-13,1.2777780294418335
741282,CMCSA,1987-08-14,1.2283949851989746
741283,CMCSA,1987-08-17,1.246914029121399
741284,CMCSA,1987-08-18,1.2222219705581665
741285,CMCSA,1987-08-19,1.19753098487854
741286,CMCSA,1987-08-20,1.2098770141601562
741287,CMCSA,1987-08-21,1.2345679998397827
741288,CMCSA,1987-08-24,1.19753098487854
741289,CMCSA,1987-08-25,1.2345679998397827
741290,CMCSA,1987-08-26,1.2716050148010254
741291,CMCSA,1987-08-27,1.2654320001602173
741292,CMCSA,1987-08-28,1.2654320001602173
741293,CMCSA,1987-08-31,1.2654320001602173
741294,CMCSA,1987-09-01,1.246914029121399
741295,CMCSA,1987-09-02,1.2160489559173584
741296,CMCSA,1987-09-03,1.2407410144805908
741297,CMCSA,1987-09-04,1.2160489559173584
741298,CMCSA,1987-09-08,1.1358020305633545
741299,CMCSA,1987-09-09,1.1296299695968628
741300,CMCSA,1987-09-10,1.2098770141601562
741301,CMCSA,1987-09-11,1.203703999519348
741302,CMCSA,1987-09-14,1.19753098487854
741303,CMCSA,1987-09-15,1.203703999519348
741304,CMCSA,1987-09-16,1.1851849555969238
741305,CMCSA,1987-09-17,1.1666669845581057
741306,CMCSA,1987-09-18,1.191357970237732
741307,CMCSA,1987-09-21,1.1604939699172974
741308,CMCSA,1987-09-22,1.1543209552764893
741309,CMCSA,1987-09-23,1.1666669845581057
741310,CMCSA,1987-09-24,1.1481479406356812
741311,CMCSA,1987-09-25,1.1358020305633545
741312,CMCSA,1987-09-28,1.1604939699172974
741313,CMCSA,1987-09-29,1.1666669845581057
741314,CMCSA,1987-09-30,1.2160489559173584
741315,CMCSA,1987-10-01,1.2777780294418335
741316,CMCSA,1987-10-02,1.253085970878601
741317,CMCSA,1987-10-05,1.2098770141601562
741318,CMCSA,1987-10-06,1.2160489559173584
741319,CMCSA,1987-10-07,1.191357970237732
741320,CMCSA,1987-10-08,1.246914029121399
741321,CMCSA,1987-10-09,1.253085970878601
741322,CMCSA,1987-10-12,1.2407410144805908
741323,CMCSA,1987-10-13,1.2407410144805908
741324,CMCSA,1987-10-14,1.2283949851989746
741325,CMCSA,1987-10-15,1.2098770141601562
741326,CMCSA,1987-10-16,1.1604939699172974
741327,CMCSA,1987-10-19,1.0246909856796265
741328,CMCSA,1987-10-20,0.8703699707984924
741329,CMCSA,1987-10-21,1.0185190439224243
741330,CMCSA,1987-10-22,0.9259260296821594
741331,CMCSA,1987-10-23,0.9074069857597352
741332,CMCSA,1987-10-26,0.8518519997596741
741333,CMCSA,1987-10-27,0.8209879994392395
741334,CMCSA,1987-10-28,0.8086420297622681
741335,CMCSA,1987-10-29,0.8641980290412903
741336,CMCSA,1987-10-30,0.9259260296821594
741337,CMCSA,1987-11-02,0.9197530150413512
741338,CMCSA,1987-11-03,0.9135800004005432
741339,CMCSA,1987-11-04,0.9320989847183228
741340,CMCSA,1987-11-05,1.006173014640808
741341,CMCSA,1987-11-06,1.0308640003204346
741342,CMCSA,1987-11-09,1.0123460292816162
741343,CMCSA,1987-11-10,0.9691359996795654
741344,CMCSA,1987-11-11,0.950617015361786
741345,CMCSA,1987-11-12,1.006173014640808
741346,CMCSA,1987-11-13,0.9814810156822203
741347,CMCSA,1987-11-16,0.993826985359192
741348,CMCSA,1987-11-17,0.9753090143203736
741349,CMCSA,1987-11-18,1.0493830442428589
741350,CMCSA,1987-11-19,1.0493830442428589
741351,CMCSA,1987-11-20,1.0246909856796265
741352,CMCSA,1987-11-23,1.037037014961243
741353,CMCSA,1987-11-24,1.0679010152816772
741354,CMCSA,1987-11-25,1.0740740299224854
741355,CMCSA,1987-11-27,1.0864200592041016
741356,CMCSA,1987-11-30,1.0185190439224243
741357,CMCSA,1987-12-01,1.0308640003204346
741358,CMCSA,1987-12-02,1.006173014640808
741359,CMCSA,1987-12-03,0.9259260296821594
741360,CMCSA,1987-12-04,0.8518519997596741
741361,CMCSA,1987-12-07,0.9259260296821594
741362,CMCSA,1987-12-08,0.9753090143203736
741363,CMCSA,1987-12-09,1.0308640003204346
741364,CMCSA,1987-12-10,1.0185190439224243
741365,CMCSA,1987-12-11,1.0246909856796265
741366,CMCSA,1987-12-14,1.0617280006408691
741367,CMCSA,1987-12-15,1.0802470445632937
741368,CMCSA,1987-12-16,1.1481479406356812
741369,CMCSA,1987-12-17,1.1604939699172974
741370,CMCSA,1987-12-18,1.246914029121399
741371,CMCSA,1987-12-21,1.19753098487854
741372,CMCSA,1987-12-22,1.1419750452041626
741373,CMCSA,1987-12-23,1.1296299695968628
741374,CMCSA,1987-12-24,1.1358020305633545
741375,CMCSA,1987-12-28,1.111111044883728
741376,CMCSA,1987-12-29,1.1358020305633545
741377,CMCSA,1987-12-30,1.2160489559173584
741378,CMCSA,1987-12-31,1.2160489559173584
741379,CMCSA,1988-01-04,1.1851849555969238
741380,CMCSA,1988-01-05,1.1604939699172974
741381,CMCSA,1988-01-06,1.1419750452041626
741382,CMCSA,1988-01-07,1.1296299695968628
741383,CMCSA,1988-01-08,1.0802470445632937
741384,CMCSA,1988-01-11,1.0679010152816772
741385,CMCSA,1988-01-12,1.0679010152816772
741386,CMCSA,1988-01-13,1.0864200592041016
741387,CMCSA,1988-01-14,1.0864200592041016
741388,CMCSA,1988-01-15,1.111111044883728
741389,CMCSA,1988-01-18,1.10493803024292
741390,CMCSA,1988-01-19,1.111111044883728
741391,CMCSA,1988-01-20,1.0802470445632937
741392,CMCSA,1988-01-21,1.0864200592041016
741393,CMCSA,1988-01-22,1.10493803024292
741394,CMCSA,1988-01-25,1.1481479406356812
741395,CMCSA,1988-01-26,1.1419750452041626
741396,CMCSA,1988-01-27,1.1481479406356812
741397,CMCSA,1988-01-28,1.1604939699172974
741398,CMCSA,1988-01-29,1.2098770141601562
741399,CMCSA,1988-02-01,1.2222219705581665
741400,CMCSA,1988-02-02,1.203703999519348
741401,CMCSA,1988-02-03,1.2160489559173584
741402,CMCSA,1988-02-04,1.2160489559173584
741403,CMCSA,1988-02-05,1.2222219705581665
741404,CMCSA,1988-02-08,1.2098770141601562
741405,CMCSA,1988-02-09,1.203703999519348
741406,CMCSA,1988-02-10,1.2222219705581665
741407,CMCSA,1988-02-11,1.2283949851989746
741408,CMCSA,1988-02-12,1.2283949851989746
741409,CMCSA,1988-02-16,1.203703999519348
741410,CMCSA,1988-02-17,1.191357970237732
741411,CMCSA,1988-02-18,1.1728399991989136
741412,CMCSA,1988-02-19,1.1419750452041626
741413,CMCSA,1988-02-22,1.203703999519348
741414,CMCSA,1988-02-23,1.2777780294418335
741415,CMCSA,1988-02-24,1.3395060300827026
741416,CMCSA,1988-02-25,1.296296000480652
741417,CMCSA,1988-02-26,1.2777780294418335
741418,CMCSA,1988-02-29,1.2839510440826416
741419,CMCSA,1988-03-01,1.2716050148010254
741420,CMCSA,1988-03-02,1.2777780294418335
741421,CMCSA,1988-03-03,1.2654320001602173
741422,CMCSA,1988-03-04,1.2777780294418335
741423,CMCSA,1988-03-07,1.2839510440826416
741424,CMCSA,1988-03-08,1.2777780294418335
741425,CMCSA,1988-03-09,1.296296000480652
741426,CMCSA,1988-03-10,1.2901229858398438
741427,CMCSA,1988-03-11,1.2592589855194092
741428,CMCSA,1988-03-14,1.253085970878601
741429,CMCSA,1988-03-15,1.2592589855194092
741430,CMCSA,1988-03-16,1.253085970878601
741431,CMCSA,1988-03-17,1.2716050148010254
741432,CMCSA,1988-03-18,1.296296000480652
741433,CMCSA,1988-03-21,1.2901229858398438
741434,CMCSA,1988-03-22,1.3333330154418943
741435,CMCSA,1988-03-23,1.3518520593643188
741436,CMCSA,1988-03-24,1.3395060300827026
741437,CMCSA,1988-03-25,1.296296000480652
741438,CMCSA,1988-03-28,1.253085970878601
741439,CMCSA,1988-03-29,1.2160489559173584
741440,CMCSA,1988-03-30,1.2283949851989746
741441,CMCSA,1988-03-31,1.2345679998397827
741442,CMCSA,1988-04-04,1.2345679998397827
741443,CMCSA,1988-04-05,1.2345679998397827
741444,CMCSA,1988-04-06,1.2716050148010254
741445,CMCSA,1988-04-07,1.308642029762268
741446,CMCSA,1988-04-08,1.3456790447235107
741447,CMCSA,1988-04-11,1.3148150444030762
741448,CMCSA,1988-04-12,1.3240740299224854
741449,CMCSA,1988-04-13,1.3148150444030762
741450,CMCSA,1988-04-14,1.2222219705581665
741451,CMCSA,1988-04-15,1.1851849555969238
741452,CMCSA,1988-04-18,1.1851849555969238
741453,CMCSA,1988-04-19,1.1666669845581057
741454,CMCSA,1988-04-20,1.1481479406356812
741455,CMCSA,1988-04-21,1.15740704536438
741456,CMCSA,1988-04-22,1.1481479406356812
741457,CMCSA,1988-04-25,1.1296299695968628
741458,CMCSA,1988-04-26,1.1759259700775146
741459,CMCSA,1988-04-27,1.1759259700775146
741460,CMCSA,1988-04-28,1.194443941116333
741461,CMCSA,1988-04-29,1.15740704536438
741462,CMCSA,1988-05-02,1.1296299695968628
741463,CMCSA,1988-05-03,1.1481479406356812
741464,CMCSA,1988-05-04,1.1296299695968628
741465,CMCSA,1988-05-05,1.1203700304031372
741466,CMCSA,1988-05-06,1.111111044883728
741467,CMCSA,1988-05-09,1.0833330154418943
741468,CMCSA,1988-05-10,1.046296000480652
741469,CMCSA,1988-05-11,1.0185190439224243
741470,CMCSA,1988-05-12,1.037037014961243
741471,CMCSA,1988-05-13,1.0740740299224854
741472,CMCSA,1988-05-16,1.0833330154418943
741473,CMCSA,1988-05-17,1.055556058883667
741474,CMCSA,1988-05-18,1.0277780294418335
741475,CMCSA,1988-05-19,1.037037014961243
741476,CMCSA,1988-05-20,1.037037014961243
741477,CMCSA,1988-05-23,1.0277780294418335
741478,CMCSA,1988-05-24,1.046296000480652
741479,CMCSA,1988-05-25,1.046296000480652
741480,CMCSA,1988-05-26,1.037037014961243
741481,CMCSA,1988-05-27,1.037037014961243
741482,CMCSA,1988-05-31,1.0740740299224854
741483,CMCSA,1988-06-01,1.0833330154418943
741484,CMCSA,1988-06-02,1.0833330154418943
741485,CMCSA,1988-06-03,1.0833330154418943
741486,CMCSA,1988-06-06,1.0833330154418943
741487,CMCSA,1988-06-07,1.1203700304031372
741488,CMCSA,1988-06-08,1.1851849555969238
741489,CMCSA,1988-06-09,1.1851849555969238
741490,CMCSA,1988-06-10,1.194443941116333
741491,CMCSA,1988-06-13,1.1481479406356812
741492,CMCSA,1988-06-14,1.203703999519348
741493,CMCSA,1988-06-15,1.15740704536438
741494,CMCSA,1988-06-16,1.138888955116272
741495,CMCSA,1988-06-17,1.1481479406356812
741496,CMCSA,1988-06-20,1.1296299695968628
741497,CMCSA,1988-06-21,1.1296299695968628
741498,CMCSA,1988-06-22,1.1666669845581057
741499,CMCSA,1988-06-23,1.1481479406356812
741500,CMCSA,1988-06-24,1.2314809560775757
741501,CMCSA,1988-06-27,1.1759259700775146
741502,CMCSA,1988-06-28,1.203703999519348
741503,CMCSA,1988-06-29,1.194443941116333
741504,CMCSA,1988-06-30,1.2314809560775757
741505,CMCSA,1988-07-01,1.25
741506,CMCSA,1988-07-05,1.2685190439224243
741507,CMCSA,1988-07-06,1.2777780294418335
741508,CMCSA,1988-07-07,1.287037014961243
741509,CMCSA,1988-07-08,1.2777780294418335
741510,CMCSA,1988-07-11,1.287037014961243
741511,CMCSA,1988-07-12,1.2685190439224243
741512,CMCSA,1988-07-13,1.305556058883667
741513,CMCSA,1988-07-14,1.305556058883667
741514,CMCSA,1988-07-15,1.3148150444030762
741515,CMCSA,1988-07-18,1.296296000480652
741516,CMCSA,1988-07-19,1.2777780294418335
741517,CMCSA,1988-07-20,1.305556058883667
741518,CMCSA,1988-07-21,1.296296000480652
741519,CMCSA,1988-07-22,1.2777780294418335
741520,CMCSA,1988-07-25,1.25
741521,CMCSA,1988-07-26,1.2407410144805908
741522,CMCSA,1988-07-27,1.1851849555969238
741523,CMCSA,1988-07-28,1.15740704536438
741524,CMCSA,1988-07-29,1.2222219705581665
741525,CMCSA,1988-08-01,1.1851849555969238
741526,CMCSA,1988-08-02,1.1851849555969238
741527,CMCSA,1988-08-03,1.1759259700775146
741528,CMCSA,1988-08-04,1.1851849555969238
741529,CMCSA,1988-08-05,1.1481479406356812
741530,CMCSA,1988-08-08,1.1481479406356812
741531,CMCSA,1988-08-09,1.1296299695968628
741532,CMCSA,1988-08-10,1.1018520593643188
741533,CMCSA,1988-08-11,1.09259295463562
741534,CMCSA,1988-08-12,1.1018520593643188
741535,CMCSA,1988-08-15,1.055556058883667
741536,CMCSA,1988-08-16,1.0740740299224854
741537,CMCSA,1988-08-17,1.09259295463562
741538,CMCSA,1988-08-18,1.0740740299224854
741539,CMCSA,1988-08-19,1.0648150444030762
741540,CMCSA,1988-08-22,1.037037014961243
741541,CMCSA,1988-08-23,1.0185190439224243
741542,CMCSA,1988-08-24,1.037037014961243
741543,CMCSA,1988-08-25,1.0277780294418335
741544,CMCSA,1988-08-26,1.037037014961243
741545,CMCSA,1988-08-29,1.055556058883667
741546,CMCSA,1988-08-30,1.046296000480652
741547,CMCSA,1988-08-31,1.046296000480652
741548,CMCSA,1988-09-01,1.037037014961243
741549,CMCSA,1988-09-02,1.046296000480652
741550,CMCSA,1988-09-06,1.055556058883667
741551,CMCSA,1988-09-07,1.0833330154418943
741552,CMCSA,1988-09-08,1.09259295463562
741553,CMCSA,1988-09-09,1.1018520593643188
741554,CMCSA,1988-09-12,1.09259295463562
741555,CMCSA,1988-09-13,1.09259295463562
741556,CMCSA,1988-09-14,1.111111044883728
741557,CMCSA,1988-09-15,1.1018520593643188
741558,CMCSA,1988-09-16,1.111111044883728
741559,CMCSA,1988-09-19,1.0833330154418943
741560,CMCSA,1988-09-20,1.111111044883728
741561,CMCSA,1988-09-21,1.111111044883728
741562,CMCSA,1988-09-22,1.1018520593643188
741563,CMCSA,1988-09-23,1.1018520593643188
741564,CMCSA,1988-09-26,1.111111044883728
741565,CMCSA,1988-09-27,1.1018520593643188
741566,CMCSA,1988-09-28,1.111111044883728
741567,CMCSA,1988-09-29,1.1666669845581057
741568,CMCSA,1988-09-30,1.1759259700775146
741569,CMCSA,1988-10-03,1.1481479406356812
741570,CMCSA,1988-10-04,1.1481479406356812
741571,CMCSA,1988-10-05,1.1666669845581057
741572,CMCSA,1988-10-06,1.203703999519348
741573,CMCSA,1988-10-07,1.2407410144805908
741574,CMCSA,1988-10-10,1.212962985038757
741575,CMCSA,1988-10-11,1.212962985038757
741576,CMCSA,1988-10-12,1.194443941116333
741577,CMCSA,1988-10-13,1.194443941116333
741578,CMCSA,1988-10-14,1.203703999519348
741579,CMCSA,1988-10-17,1.194443941116333
741580,CMCSA,1988-10-18,1.212962985038757
741581,CMCSA,1988-10-19,1.1851849555969238
741582,CMCSA,1988-10-20,1.212962985038757
741583,CMCSA,1988-10-21,1.212962985038757
741584,CMCSA,1988-10-24,1.194443941116333
741585,CMCSA,1988-10-25,1.1851849555969238
741586,CMCSA,1988-10-26,1.1666669845581057
741587,CMCSA,1988-10-27,1.138888955116272
741588,CMCSA,1988-10-28,1.1481479406356812
741589,CMCSA,1988-10-31,1.15740704536438
741590,CMCSA,1988-11-01,1.15740704536438
741591,CMCSA,1988-11-02,1.138888955116272
741592,CMCSA,1988-11-03,1.138888955116272
741593,CMCSA,1988-11-04,1.138888955116272
741594,CMCSA,1988-11-07,1.1203700304031372
741595,CMCSA,1988-11-08,1.1203700304031372
741596,CMCSA,1988-11-09,1.1018520593643188
741597,CMCSA,1988-11-10,1.09259295463562
741598,CMCSA,1988-11-11,1.037037014961243
741599,CMCSA,1988-11-14,1.046296000480652
741600,CMCSA,1988-11-15,1.0648150444030762
741601,CMCSA,1988-11-16,1.046296000480652
741602,CMCSA,1988-11-17,1.046296000480652
741603,CMCSA,1988-11-18,1.0648150444030762
741604,CMCSA,1988-11-21,1.055556058883667
741605,CMCSA,1988-11-22,1.046296000480652
741606,CMCSA,1988-11-23,1.0648150444030762
741607,CMCSA,1988-11-25,1.046296000480652
741608,CMCSA,1988-11-28,1.055556058883667
741609,CMCSA,1988-11-29,1.055556058883667
741610,CMCSA,1988-11-30,1.09259295463562
741611,CMCSA,1988-12-01,1.09259295463562
741612,CMCSA,1988-12-02,1.0648150444030762
741613,CMCSA,1988-12-05,1.09259295463562
741614,CMCSA,1988-12-06,1.111111044883728
741615,CMCSA,1988-12-07,1.1666669845581057
741616,CMCSA,1988-12-08,1.1481479406356812
741617,CMCSA,1988-12-09,1.1481479406356812
741618,CMCSA,1988-12-12,1.138888955116272
741619,CMCSA,1988-12-13,1.1296299695968628
741620,CMCSA,1988-12-14,1.138888955116272
741621,CMCSA,1988-12-15,1.1018520593643188
741622,CMCSA,1988-12-16,1.138888955116272
741623,CMCSA,1988-12-19,1.138888955116272
741624,CMCSA,1988-12-20,1.203703999519348
741625,CMCSA,1988-12-21,1.212962985038757
741626,CMCSA,1988-12-22,1.212962985038757
741627,CMCSA,1988-12-23,1.2222219705581665
741628,CMCSA,1988-12-27,1.203703999519348
741629,CMCSA,1988-12-28,1.194443941116333
741630,CMCSA,1988-12-29,1.212962985038757
741631,CMCSA,1988-12-30,1.2407410144805908
741632,CMCSA,1989-01-03,1.2314809560775757
741633,CMCSA,1989-01-04,1.2685190439224243
741634,CMCSA,1989-01-05,1.25
741635,CMCSA,1989-01-06,1.2592589855194092
741636,CMCSA,1989-01-09,1.2685190439224243
741637,CMCSA,1989-01-10,1.2777780294418335
741638,CMCSA,1989-01-11,1.25
741639,CMCSA,1989-01-12,1.2407410144805908
741640,CMCSA,1989-01-13,1.287037014961243
741641,CMCSA,1989-01-16,1.287037014961243
741642,CMCSA,1989-01-17,1.2777780294418335
741643,CMCSA,1989-01-18,1.3518520593643188
741644,CMCSA,1989-01-19,1.3981479406356812
741645,CMCSA,1989-01-20,1.3981479406356812
741646,CMCSA,1989-01-23,1.388888955116272
741647,CMCSA,1989-01-24,1.40740704536438
741648,CMCSA,1989-01-25,1.4166669845581057
741649,CMCSA,1989-01-26,1.444443941116333
741650,CMCSA,1989-01-27,1.4351849555969238
741651,CMCSA,1989-01-30,1.462962985038757
741652,CMCSA,1989-01-31,1.444443941116333
741653,CMCSA,1989-02-01,1.453703999519348
741654,CMCSA,1989-02-02,1.4814809560775757
741655,CMCSA,1989-02-03,1.4722219705581665
741656,CMCSA,1989-02-06,1.4166669845581057
741657,CMCSA,1989-02-07,1.444443941116333
741658,CMCSA,1989-02-08,1.444443941116333
741659,CMCSA,1989-02-09,1.4351849555969238
741660,CMCSA,1989-02-10,1.40740704536438
741661,CMCSA,1989-02-13,1.3796299695968628
741662,CMCSA,1989-02-14,1.3796299695968628
741663,CMCSA,1989-02-15,1.3981479406356812
741664,CMCSA,1989-02-16,1.3981479406356812
741665,CMCSA,1989-02-17,1.4259259700775146
741666,CMCSA,1989-02-21,1.4351849555969238
741667,CMCSA,1989-02-22,1.3796299695968628
741668,CMCSA,1989-02-23,1.40740704536438
741669,CMCSA,1989-02-24,1.3703700304031372
741670,CMCSA,1989-02-27,1.361111044883728
741671,CMCSA,1989-02-28,1.3796299695968628
741672,CMCSA,1989-03-01,1.361111044883728
741673,CMCSA,1989-03-02,1.40740704536438
741674,CMCSA,1989-03-03,1.4351849555969238
741675,CMCSA,1989-03-06,1.4814809560775757
741676,CMCSA,1989-03-07,1.453703999519348
741677,CMCSA,1989-03-08,1.462962985038757
741678,CMCSA,1989-03-09,1.4259259700775146
741679,CMCSA,1989-03-10,1.4259259700775146
741680,CMCSA,1989-03-13,1.462962985038757
741681,CMCSA,1989-03-14,1.462962985038757
741682,CMCSA,1989-03-15,1.537037014961243
741683,CMCSA,1989-03-16,1.537037014961243
741684,CMCSA,1989-03-17,1.4259259700775146
741685,CMCSA,1989-03-20,1.40740704536438
741686,CMCSA,1989-03-21,1.4351849555969238
741687,CMCSA,1989-03-22,1.40740704536438
741688,CMCSA,1989-03-23,1.3981479406356812
741689,CMCSA,1989-03-27,1.40740704536438
741690,CMCSA,1989-03-28,1.4259259700775146
741691,CMCSA,1989-03-29,1.453703999519348
741692,CMCSA,1989-03-30,1.4814809560775757
741693,CMCSA,1989-03-31,1.5648150444030762
741694,CMCSA,1989-04-03,1.555556058883667
741695,CMCSA,1989-04-04,1.5277780294418335
741696,CMCSA,1989-04-05,1.537037014961243
741697,CMCSA,1989-04-06,1.537037014961243
741698,CMCSA,1989-04-07,1.555556058883667
741699,CMCSA,1989-04-10,1.59259295463562
741700,CMCSA,1989-04-11,1.555556058883667
741701,CMCSA,1989-04-12,1.5833330154418943
741702,CMCSA,1989-04-13,1.5740740299224854
741703,CMCSA,1989-04-14,1.6018520593643188
741704,CMCSA,1989-04-17,1.6018520593643188
741705,CMCSA,1989-04-18,1.611111044883728
741706,CMCSA,1989-04-19,1.611111044883728
741707,CMCSA,1989-04-20,1.5833330154418943
741708,CMCSA,1989-04-21,1.694443941116333
741709,CMCSA,1989-04-24,1.6851849555969238
741710,CMCSA,1989-04-25,1.6759259700775146
741711,CMCSA,1989-04-26,1.6851849555969238
741712,CMCSA,1989-04-27,1.703703999519348
741713,CMCSA,1989-04-28,1.6851849555969238
741714,CMCSA,1989-05-01,1.75
741715,CMCSA,1989-05-02,1.7314809560775757
741716,CMCSA,1989-05-03,1.7314809560775757
741717,CMCSA,1989-05-04,1.7222219705581665
741718,CMCSA,1989-05-05,1.7222219705581665
741719,CMCSA,1989-05-08,1.6851849555969238
741720,CMCSA,1989-05-09,1.6759259700775146
741721,CMCSA,1989-05-10,1.6666669845581057
741722,CMCSA,1989-05-11,1.6666669845581057
741723,CMCSA,1989-05-12,1.694443941116333
741724,CMCSA,1989-05-15,1.694443941116333
741725,CMCSA,1989-05-16,1.6851849555969238
741726,CMCSA,1989-05-17,1.7407410144805908
741727,CMCSA,1989-05-18,1.7777780294418335
741728,CMCSA,1989-05-19,1.796296000480652
741729,CMCSA,1989-05-22,1.7592589855194092
741730,CMCSA,1989-05-23,1.712962985038757
741731,CMCSA,1989-05-24,1.75
741732,CMCSA,1989-05-25,1.703703999519348
741733,CMCSA,1989-05-26,1.7222219705581665
741734,CMCSA,1989-05-30,1.7592589855194092
741735,CMCSA,1989-05-31,1.814815044403076
741736,CMCSA,1989-06-01,1.8240740299224851
741737,CMCSA,1989-06-02,1.8518520593643188
741738,CMCSA,1989-06-05,1.805556058883667
741739,CMCSA,1989-06-06,1.84259295463562
741740,CMCSA,1989-06-07,1.953703999519348
741741,CMCSA,1989-06-08,1.9259259700775144
741742,CMCSA,1989-06-09,1.90740704536438
741743,CMCSA,1989-06-12,1.8703700304031368
741744,CMCSA,1989-06-13,1.8518520593643188
741745,CMCSA,1989-06-14,1.8333330154418943
741746,CMCSA,1989-06-15,1.805556058883667
741747,CMCSA,1989-06-16,1.796296000480652
741748,CMCSA,1989-06-19,1.796296000480652
741749,CMCSA,1989-06-20,1.814815044403076
741750,CMCSA,1989-06-21,1.805556058883667
741751,CMCSA,1989-06-22,1.8240740299224851
741752,CMCSA,1989-06-23,1.8518520593643188
741753,CMCSA,1989-06-26,1.861111044883728
741754,CMCSA,1989-06-27,1.8981479406356807
741755,CMCSA,1989-06-28,1.8796299695968628
741756,CMCSA,1989-06-29,1.796296000480652
741757,CMCSA,1989-06-30,1.7592589855194092
741758,CMCSA,1989-07-03,1.7314809560775757
741759,CMCSA,1989-07-05,1.7407410144805908
741760,CMCSA,1989-07-06,1.75
741761,CMCSA,1989-07-07,1.7685190439224243
741762,CMCSA,1989-07-10,1.7407410144805908
741763,CMCSA,1989-07-11,1.8240740299224851
741764,CMCSA,1989-07-12,1.8518520593643188
741765,CMCSA,1989-07-13,1.814815044403076
741766,CMCSA,1989-07-14,1.805556058883667
741767,CMCSA,1989-07-17,1.805556058883667
741768,CMCSA,1989-07-18,1.805556058883667
741769,CMCSA,1989-07-19,1.84259295463562
741770,CMCSA,1989-07-20,1.8240740299224851
741771,CMCSA,1989-07-21,1.8333330154418943
741772,CMCSA,1989-07-24,1.796296000480652
741773,CMCSA,1989-07-25,1.796296000480652
741774,CMCSA,1989-07-26,1.861111044883728
741775,CMCSA,1989-07-27,1.8981479406356807
741776,CMCSA,1989-07-28,1.9166669845581052
741777,CMCSA,1989-07-31,1.9166669845581052
741778,CMCSA,1989-08-01,1.9166669845581052
741779,CMCSA,1989-08-02,1.8703700304031368
741780,CMCSA,1989-08-03,1.8518520593643188
741781,CMCSA,1989-08-04,1.84259295463562
741782,CMCSA,1989-08-07,1.8981479406356807
741783,CMCSA,1989-08-08,1.944443941116333
741784,CMCSA,1989-08-09,1.9259259700775144
741785,CMCSA,1989-08-10,1.9259259700775144
741786,CMCSA,1989-08-11,1.9166669845581052
741787,CMCSA,1989-08-14,1.9259259700775144
741788,CMCSA,1989-08-15,1.953703999519348
741789,CMCSA,1989-08-16,1.953703999519348
741790,CMCSA,1989-08-17,1.944443941116333
741791,CMCSA,1989-08-18,1.935184955596924
741792,CMCSA,1989-08-21,1.9259259700775144
741793,CMCSA,1989-08-22,1.962962985038757
741794,CMCSA,1989-08-23,2.0
741795,CMCSA,1989-08-24,2.0833330154418945
741796,CMCSA,1989-08-25,2.0740740299224854
741797,CMCSA,1989-08-28,2.120369911193848
741798,CMCSA,1989-08-29,2.09259295463562
741799,CMCSA,1989-08-30,2.1018519401550293
741800,CMCSA,1989-08-31,2.1111109256744385
741801,CMCSA,1989-09-01,2.120369911193848
741802,CMCSA,1989-09-05,2.138889074325561
741803,CMCSA,1989-09-06,2.1111109256744385
741804,CMCSA,1989-09-07,2.0833330154418945
741805,CMCSA,1989-09-08,2.0462958812713623
741806,CMCSA,1989-09-11,2.0185189247131348
741807,CMCSA,1989-09-12,2.0462958812713623
741808,CMCSA,1989-09-13,2.0185189247131348
741809,CMCSA,1989-09-14,2.009258985519409
741810,CMCSA,1989-09-15,1.9722219705581665
741811,CMCSA,1989-09-18,1.9259259700775144
741812,CMCSA,1989-09-19,1.935184955596924
741813,CMCSA,1989-09-20,1.9722219705581665
741814,CMCSA,1989-09-21,1.953703999519348
741815,CMCSA,1989-09-22,1.9259259700775144
741816,CMCSA,1989-09-25,1.9166669845581052
741817,CMCSA,1989-09-26,1.944443941116333
741818,CMCSA,1989-09-27,1.90740704536438
741819,CMCSA,1989-09-28,1.962962985038757
741820,CMCSA,1989-09-29,2.0185189247131348
741821,CMCSA,1989-10-02,2.037036895751953
741822,CMCSA,1989-10-03,2.055556058883667
741823,CMCSA,1989-10-04,2.120369911193848
741824,CMCSA,1989-10-05,2.120369911193848
741825,CMCSA,1989-10-06,2.175925970077514
741826,CMCSA,1989-10-09,2.194443941116333
741827,CMCSA,1989-10-10,2.120369911193848
741828,CMCSA,1989-10-11,2.15740704536438
741829,CMCSA,1989-10-12,2.138889074325561
741830,CMCSA,1989-10-13,2.064815044403076
741831,CMCSA,1989-10-16,2.0
741832,CMCSA,1989-10-17,2.009258985519409
741833,CMCSA,1989-10-18,2.027777910232544
741834,CMCSA,1989-10-19,2.0740740299224854
741835,CMCSA,1989-10-20,2.1111109256744385
741836,CMCSA,1989-10-23,2.0833330154418945
741837,CMCSA,1989-10-24,2.037036895751953
741838,CMCSA,1989-10-25,2.069443941116333
741839,CMCSA,1989-10-26,2.041666984558105
741840,CMCSA,1989-10-27,2.0
741841,CMCSA,1989-10-30,1.986111044883728
741842,CMCSA,1989-10-31,1.986111044883728
741843,CMCSA,1989-11-01,2.013889074325561
741844,CMCSA,1989-11-02,1.9722219705581665
741845,CMCSA,1989-11-03,1.944443941116333
741846,CMCSA,1989-11-06,1.861111044883728
741847,CMCSA,1989-11-07,1.805556058883667
741848,CMCSA,1989-11-08,1.8333330154418943
741849,CMCSA,1989-11-09,1.75
741850,CMCSA,1989-11-10,1.7777780294418335
741851,CMCSA,1989-11-13,1.7777780294418335
741852,CMCSA,1989-11-14,1.7777780294418335
741853,CMCSA,1989-11-15,1.805556058883667
741854,CMCSA,1989-11-16,1.805556058883667
741855,CMCSA,1989-11-17,1.819443941116333
741856,CMCSA,1989-11-20,1.8472219705581665
741857,CMCSA,1989-11-21,1.819443941116333
741858,CMCSA,1989-11-22,1.8333330154418943
741859,CMCSA,1989-11-24,1.861111044883728
741860,CMCSA,1989-11-27,1.861111044883728
741861,CMCSA,1989-11-28,1.875
741862,CMCSA,1989-11-29,1.805556058883667
741863,CMCSA,1989-11-30,1.888888955116272
741864,CMCSA,1989-12-01,1.888888955116272
741865,CMCSA,1989-12-04,1.819443941116333
741866,CMCSA,1989-12-05,1.819443941116333
741867,CMCSA,1989-12-06,1.805556058883667
741868,CMCSA,1989-12-07,1.861111044883728
741869,CMCSA,1989-12-08,1.8472219705581665
741870,CMCSA,1989-12-11,1.8333330154418943
741871,CMCSA,1989-12-12,1.7916669845581057
741872,CMCSA,1989-12-13,1.7777780294418335
741873,CMCSA,1989-12-14,1.7916669845581057
741874,CMCSA,1989-12-15,1.763888955116272
741875,CMCSA,1989-12-18,1.7083330154418943
741876,CMCSA,1989-12-19,1.7222219705581665
741877,CMCSA,1989-12-20,1.75
741878,CMCSA,1989-12-21,1.7083330154418943
741879,CMCSA,1989-12-22,1.7222219705581665
741880,CMCSA,1989-12-26,1.736111044883728
741881,CMCSA,1989-12-27,1.763888955116272
741882,CMCSA,1989-12-28,1.7777780294418335
741883,CMCSA,1989-12-29,1.861111044883728
741884,CMCSA,1990-01-02,1.930556058883667
741885,CMCSA,1990-01-03,1.944443941116333
741886,CMCSA,1990-01-04,1.9027780294418333
741887,CMCSA,1990-01-05,1.861111044883728
741888,CMCSA,1990-01-08,1.875
741889,CMCSA,1990-01-09,1.7916669845581057
741890,CMCSA,1990-01-10,1.736111044883728
741891,CMCSA,1990-01-11,1.7222219705581665
741892,CMCSA,1990-01-12,1.625
741893,CMCSA,1990-01-15,1.569443941116333
741894,CMCSA,1990-01-16,1.638888955116272
741895,CMCSA,1990-01-17,1.638888955116272
741896,CMCSA,1990-01-18,1.5833330154418943
741897,CMCSA,1990-01-19,1.6527780294418335
741898,CMCSA,1990-01-22,1.5972219705581665
741899,CMCSA,1990-01-23,1.625
741900,CMCSA,1990-01-24,1.5833330154418943
741901,CMCSA,1990-01-25,1.5833330154418943
741902,CMCSA,1990-01-26,1.5833330154418943
741903,CMCSA,1990-01-29,1.5972219705581665
741904,CMCSA,1990-01-30,1.555556058883667
741905,CMCSA,1990-01-31,1.638888955116272
741906,CMCSA,1990-02-01,1.5972219705581665
741907,CMCSA,1990-02-02,1.555556058883667
741908,CMCSA,1990-02-05,1.569443941116333
741909,CMCSA,1990-02-06,1.5416669845581057
741910,CMCSA,1990-02-07,1.5416669845581057
741911,CMCSA,1990-02-08,1.5972219705581665
741912,CMCSA,1990-02-09,1.625
741913,CMCSA,1990-02-12,1.638888955116272
741914,CMCSA,1990-02-13,1.680556058883667
741915,CMCSA,1990-02-14,1.680556058883667
741916,CMCSA,1990-02-15,1.6527780294418335
741917,CMCSA,1990-02-16,1.694443941116333
741918,CMCSA,1990-02-20,1.638888955116272
741919,CMCSA,1990-02-21,1.611111044883728
741920,CMCSA,1990-02-22,1.5416669845581057
741921,CMCSA,1990-02-23,1.4583330154418943
741922,CMCSA,1990-02-26,1.4166669845581057
741923,CMCSA,1990-02-27,1.4583330154418943
741924,CMCSA,1990-02-28,1.513888955116272
741925,CMCSA,1990-03-01,1.5277780294418335
741926,CMCSA,1990-03-02,1.555556058883667
741927,CMCSA,1990-03-05,1.5277780294418335
741928,CMCSA,1990-03-06,1.5833330154418943
741929,CMCSA,1990-03-07,1.5972219705581665
741930,CMCSA,1990-03-08,1.694443941116333
741931,CMCSA,1990-03-09,1.6666669845581057
741932,CMCSA,1990-03-12,1.625
741933,CMCSA,1990-03-13,1.5833330154418943
741934,CMCSA,1990-03-14,1.5972219705581665
741935,CMCSA,1990-03-15,1.638888955116272
741936,CMCSA,1990-03-16,1.625
741937,CMCSA,1990-03-19,1.569443941116333
741938,CMCSA,1990-03-20,1.5277780294418335
741939,CMCSA,1990-03-21,1.555556058883667
741940,CMCSA,1990-03-22,1.5416669845581057
741941,CMCSA,1990-03-23,1.5833330154418943
741942,CMCSA,1990-03-26,1.5972219705581665
741943,CMCSA,1990-03-27,1.5972219705581665
741944,CMCSA,1990-03-28,1.555556058883667
741945,CMCSA,1990-03-29,1.4722219705581665
741946,CMCSA,1990-03-30,1.486111044883728
741947,CMCSA,1990-04-02,1.4583330154418943
741948,CMCSA,1990-04-03,1.4722219705581665
741949,CMCSA,1990-04-04,1.4166669845581057
741950,CMCSA,1990-04-05,1.430556058883667
741951,CMCSA,1990-04-06,1.388888955116272
741952,CMCSA,1990-04-09,1.430556058883667
741953,CMCSA,1990-04-10,1.4583330154418943
741954,CMCSA,1990-04-11,1.4583330154418943
741955,CMCSA,1990-04-12,1.5
741956,CMCSA,1990-04-16,1.5
741957,CMCSA,1990-04-17,1.513888955116272
741958,CMCSA,1990-04-18,1.5
741959,CMCSA,1990-04-19,1.444443941116333
741960,CMCSA,1990-04-20,1.375
741961,CMCSA,1990-04-23,1.2916669845581057
741962,CMCSA,1990-04-24,1.319443941116333
741963,CMCSA,1990-04-25,1.319443941116333
741964,CMCSA,1990-04-26,1.3333330154418943
741965,CMCSA,1990-04-27,1.2916669845581057
741966,CMCSA,1990-04-30,1.305556058883667
741967,CMCSA,1990-05-01,1.4027780294418335
741968,CMCSA,1990-05-02,1.4027780294418335
741969,CMCSA,1990-05-03,1.361111044883728
741970,CMCSA,1990-05-04,1.3472219705581665
741971,CMCSA,1990-05-07,1.3333330154418943
741972,CMCSA,1990-05-08,1.319443941116333
741973,CMCSA,1990-05-09,1.2916669845581057
741974,CMCSA,1990-05-10,1.2916669845581057
741975,CMCSA,1990-05-11,1.319443941116333
741976,CMCSA,1990-05-14,1.305556058883667
741977,CMCSA,1990-05-15,1.2916669845581057
741978,CMCSA,1990-05-16,1.305556058883667
741979,CMCSA,1990-05-17,1.3333330154418943
741980,CMCSA,1990-05-18,1.486111044883728
741981,CMCSA,1990-05-21,1.625
741982,CMCSA,1990-05-22,1.611111044883728
741983,CMCSA,1990-05-23,1.611111044883728
741984,CMCSA,1990-05-24,1.611111044883728
741985,CMCSA,1990-05-25,1.5
741986,CMCSA,1990-05-29,1.5833330154418943
741987,CMCSA,1990-05-30,1.5833330154418943
741988,CMCSA,1990-05-31,1.5833330154418943
741989,CMCSA,1990-06-01,1.5833330154418943
741990,CMCSA,1990-06-04,1.555556058883667
741991,CMCSA,1990-06-05,1.5972219705581665
741992,CMCSA,1990-06-06,1.6527780294418335
741993,CMCSA,1990-06-07,1.736111044883728
741994,CMCSA,1990-06-08,1.6527780294418335
741995,CMCSA,1990-06-11,1.6527780294418335
741996,CMCSA,1990-06-12,1.694443941116333
741997,CMCSA,1990-06-13,1.638888955116272
741998,CMCSA,1990-06-14,1.625
741999,CMCSA,1990-06-15,1.6527780294418335
742000,CMCSA,1990-06-18,1.611111044883728
742001,CMCSA,1990-06-19,1.611111044883728
742002,CMCSA,1990-06-20,1.611111044883728
742003,CMCSA,1990-06-21,1.611111044883728
742004,CMCSA,1990-06-22,1.5972219705581665
742005,CMCSA,1990-06-25,1.5833330154418943
742006,CMCSA,1990-06-26,1.5833330154418943
742007,CMCSA,1990-06-27,1.5
742008,CMCSA,1990-06-28,1.513888955116272
742009,CMCSA,1990-06-29,1.5
742010,CMCSA,1990-07-02,1.513888955116272
742011,CMCSA,1990-07-03,1.5
742012,CMCSA,1990-07-05,1.4722219705581665
742013,CMCSA,1990-07-06,1.5
742014,CMCSA,1990-07-09,1.5
742015,CMCSA,1990-07-10,1.430556058883667
742016,CMCSA,1990-07-11,1.4583330154418943
742017,CMCSA,1990-07-12,1.5416669845581057
742018,CMCSA,1990-07-13,1.569443941116333
742019,CMCSA,1990-07-16,1.5833330154418943
742020,CMCSA,1990-07-17,1.569443941116333
742021,CMCSA,1990-07-18,1.555556058883667
742022,CMCSA,1990-07-19,1.569443941116333
742023,CMCSA,1990-07-20,1.513888955116272
742024,CMCSA,1990-07-23,1.4722219705581665
742025,CMCSA,1990-07-24,1.4722219705581665
742026,CMCSA,1990-07-25,1.4722219705581665
742027,CMCSA,1990-07-26,1.5416669845581057
742028,CMCSA,1990-07-27,1.4722219705581665
742029,CMCSA,1990-07-30,1.4166669845581057
742030,CMCSA,1990-07-31,1.4027780294418335
742031,CMCSA,1990-08-01,1.4583330154418943
742032,CMCSA,1990-08-02,1.4166669845581057
742033,CMCSA,1990-08-03,1.375
742034,CMCSA,1990-08-06,1.2916669845581057
742035,CMCSA,1990-08-07,1.2916669845581057
742036,CMCSA,1990-08-08,1.305556058883667
742037,CMCSA,1990-08-09,1.305556058883667
742038,CMCSA,1990-08-10,1.2777780294418335
742039,CMCSA,1990-08-13,1.25
742040,CMCSA,1990-08-14,1.25
742041,CMCSA,1990-08-15,1.25
742042,CMCSA,1990-08-16,1.180556058883667
742043,CMCSA,1990-08-17,1.138888955116272
742044,CMCSA,1990-08-20,1.1666669845581057
742045,CMCSA,1990-08-21,1.1527780294418335
742046,CMCSA,1990-08-22,1.125
742047,CMCSA,1990-08-23,1.0972219705581665
742048,CMCSA,1990-08-24,1.111111044883728
742049,CMCSA,1990-08-27,1.2083330154418943
742050,CMCSA,1990-08-28,1.2222219705581665
742051,CMCSA,1990-08-29,1.2083330154418943
742052,CMCSA,1990-08-30,1.180556058883667
742053,CMCSA,1990-08-31,1.194443941116333
742054,CMCSA,1990-09-04,1.194443941116333
742055,CMCSA,1990-09-05,1.2083330154418943
742056,CMCSA,1990-09-06,1.2083330154418943
742057,CMCSA,1990-09-07,1.2222219705581665
742058,CMCSA,1990-09-10,1.25
742059,CMCSA,1990-09-11,1.25
742060,CMCSA,1990-09-12,1.25
742061,CMCSA,1990-09-13,1.25
742062,CMCSA,1990-09-14,1.263888955116272
742063,CMCSA,1990-09-17,1.263888955116272
742064,CMCSA,1990-09-18,1.263888955116272
742065,CMCSA,1990-09-19,1.263888955116272
742066,CMCSA,1990-09-20,1.180556058883667
742067,CMCSA,1990-09-21,1.2083330154418943
742068,CMCSA,1990-09-24,1.1527780294418335
742069,CMCSA,1990-09-25,1.1666669845581057
742070,CMCSA,1990-09-26,1.138888955116272
742071,CMCSA,1990-09-27,1.0833330154418943
742072,CMCSA,1990-09-28,1.0416669845581057
742073,CMCSA,1990-10-01,1.125
742074,CMCSA,1990-10-02,1.0972219705581665
742075,CMCSA,1990-10-03,1.0833330154418943
742076,CMCSA,1990-10-04,1.0277780294418335
742077,CMCSA,1990-10-05,1.055556058883667
742078,CMCSA,1990-10-08,1.069443941116333
742079,CMCSA,1990-10-09,1.013888955116272
742080,CMCSA,1990-10-10,0.9444440007209778
742081,CMCSA,1990-10-11,0.9027780294418336
742082,CMCSA,1990-10-12,0.9305559992790222
742083,CMCSA,1990-10-15,0.9444440007209778
742084,CMCSA,1990-10-16,0.9166669845581056
742085,CMCSA,1990-10-17,0.9166669845581056
742086,CMCSA,1990-10-18,0.9583330154418944
742087,CMCSA,1990-10-19,1.013888955116272
742088,CMCSA,1990-10-22,1.0972219705581665
742089,CMCSA,1990-10-23,1.0972219705581665
742090,CMCSA,1990-10-24,1.125
742091,CMCSA,1990-10-25,1.0833330154418943
742092,CMCSA,1990-10-26,1.055556058883667
742093,CMCSA,1990-10-29,1.055556058883667
742094,CMCSA,1990-10-30,1.055556058883667
742095,CMCSA,1990-10-31,1.0972219705581665
742096,CMCSA,1990-11-01,1.0833330154418943
742097,CMCSA,1990-11-02,1.0972219705581665
742098,CMCSA,1990-11-05,1.138888955116272
742099,CMCSA,1990-11-06,1.125
742100,CMCSA,1990-11-07,1.0833330154418943
742101,CMCSA,1990-11-08,1.0416669845581057
742102,CMCSA,1990-11-09,1.0972219705581665
742103,CMCSA,1990-11-12,1.1666669845581057
742104,CMCSA,1990-11-13,1.194443941116333
742105,CMCSA,1990-11-14,1.2083330154418943
742106,CMCSA,1990-11-15,1.1666669845581057
742107,CMCSA,1990-11-16,1.1666669845581057
742108,CMCSA,1990-11-19,1.180556058883667
742109,CMCSA,1990-11-20,1.111111044883728
742110,CMCSA,1990-11-21,1.111111044883728
742111,CMCSA,1990-11-23,1.0833330154418943
742112,CMCSA,1990-11-26,1.1666669845581057
742113,CMCSA,1990-11-27,1.1666669845581057
742114,CMCSA,1990-11-28,1.2083330154418943
742115,CMCSA,1990-11-29,1.180556058883667
742116,CMCSA,1990-11-30,1.236111044883728
742117,CMCSA,1990-12-03,1.236111044883728
742118,CMCSA,1990-12-04,1.25
742119,CMCSA,1990-12-05,1.2777780294418335
742120,CMCSA,1990-12-06,1.319443941116333
742121,CMCSA,1990-12-07,1.3333330154418943
742122,CMCSA,1990-12-10,1.388888955116272
742123,CMCSA,1990-12-11,1.4027780294418335
742124,CMCSA,1990-12-12,1.388888955116272
742125,CMCSA,1990-12-13,1.319443941116333
742126,CMCSA,1990-12-14,1.319443941116333
742127,CMCSA,1990-12-17,1.2916669845581057
742128,CMCSA,1990-12-18,1.319443941116333
742129,CMCSA,1990-12-19,1.375
742130,CMCSA,1990-12-20,1.375
742131,CMCSA,1990-12-21,1.4027780294418335
742132,CMCSA,1990-12-24,1.4166669845581057
742133,CMCSA,1990-12-26,1.388888955116272
742134,CMCSA,1990-12-27,1.3472219705581665
742135,CMCSA,1990-12-28,1.4027780294418335
742136,CMCSA,1990-12-31,1.4583330154418943
742137,CMCSA,1991-01-02,1.4166669845581057
742138,CMCSA,1991-01-03,1.361111044883728
742139,CMCSA,1991-01-04,1.375
742140,CMCSA,1991-01-07,1.3472219705581665
742141,CMCSA,1991-01-08,1.263888955116272
742142,CMCSA,1991-01-09,1.236111044883728
742143,CMCSA,1991-01-10,1.263888955116272
742144,CMCSA,1991-01-11,1.2777780294418335
742145,CMCSA,1991-01-14,1.2916669845581057
742146,CMCSA,1991-01-15,1.4027780294418335
742147,CMCSA,1991-01-16,1.430556058883667
742148,CMCSA,1991-01-17,1.555556058883667
742149,CMCSA,1991-01-18,1.5416669845581057
742150,CMCSA,1991-01-21,1.5
742151,CMCSA,1991-01-22,1.5
742152,CMCSA,1991-01-23,1.555556058883667
742153,CMCSA,1991-01-24,1.5972219705581665
742154,CMCSA,1991-01-25,1.625
742155,CMCSA,1991-01-28,1.6666669845581057
742156,CMCSA,1991-01-29,1.638888955116272
742157,CMCSA,1991-01-30,1.680556058883667
742158,CMCSA,1991-01-31,1.6666669845581057
742159,CMCSA,1991-02-01,1.6666669845581057
742160,CMCSA,1991-02-04,1.694443941116333
742161,CMCSA,1991-02-05,1.7222219705581665
742162,CMCSA,1991-02-06,1.75
742163,CMCSA,1991-02-07,1.680556058883667
742164,CMCSA,1991-02-08,1.6527780294418335
742165,CMCSA,1991-02-11,1.7222219705581665
742166,CMCSA,1991-02-12,1.736111044883728
742167,CMCSA,1991-02-13,1.75
742168,CMCSA,1991-02-14,1.6527780294418335
742169,CMCSA,1991-02-15,1.7083330154418943
742170,CMCSA,1991-02-19,1.6666669845581057
742171,CMCSA,1991-02-20,1.638888955116272
742172,CMCSA,1991-02-21,1.611111044883728
742173,CMCSA,1991-02-22,1.5833330154418943
742174,CMCSA,1991-02-25,1.555556058883667
742175,CMCSA,1991-02-26,1.5416669845581057
742176,CMCSA,1991-02-27,1.555556058883667
742177,CMCSA,1991-02-28,1.569443941116333
742178,CMCSA,1991-03-01,1.625
742179,CMCSA,1991-03-04,1.625
742180,CMCSA,1991-03-05,1.7083330154418943
742181,CMCSA,1991-03-06,1.694443941116333
742182,CMCSA,1991-03-07,1.6666669845581057
742183,CMCSA,1991-03-08,1.6666669845581057
742184,CMCSA,1991-03-11,1.611111044883728
742185,CMCSA,1991-03-12,1.611111044883728
742186,CMCSA,1991-03-13,1.638888955116272
742187,CMCSA,1991-03-14,1.625
742188,CMCSA,1991-03-15,1.7083330154418943
742189,CMCSA,1991-03-18,1.694443941116333
742190,CMCSA,1991-03-19,1.680556058883667
742191,CMCSA,1991-03-20,1.6666669845581057
742192,CMCSA,1991-03-21,1.736111044883728
742193,CMCSA,1991-03-22,1.763888955116272
742194,CMCSA,1991-03-25,1.763888955116272
742195,CMCSA,1991-03-26,1.736111044883728
742196,CMCSA,1991-03-27,1.763888955116272
742197,CMCSA,1991-03-28,1.763888955116272
742198,CMCSA,1991-04-01,1.763888955116272
742199,CMCSA,1991-04-02,1.805556058883667
742200,CMCSA,1991-04-03,1.861111044883728
742201,CMCSA,1991-04-04,1.9166669845581052
742202,CMCSA,1991-04-05,1.9166669845581052
742203,CMCSA,1991-04-08,1.944443941116333
742204,CMCSA,1991-04-09,1.888888955116272
742205,CMCSA,1991-04-10,1.8472219705581665
742206,CMCSA,1991-04-11,1.875
742207,CMCSA,1991-04-12,1.861111044883728
742208,CMCSA,1991-04-15,1.8333330154418943
742209,CMCSA,1991-04-16,1.9027780294418333
742210,CMCSA,1991-04-17,1.9166669845581052
742211,CMCSA,1991-04-18,1.930556058883667
742212,CMCSA,1991-04-19,1.9166669845581052
742213,CMCSA,1991-04-22,1.861111044883728
742214,CMCSA,1991-04-23,1.888888955116272
742215,CMCSA,1991-04-24,1.861111044883728
742216,CMCSA,1991-04-25,1.875
742217,CMCSA,1991-04-26,1.8472219705581665
742218,CMCSA,1991-04-29,1.8333330154418943
742219,CMCSA,1991-04-30,1.861111044883728
742220,CMCSA,1991-05-01,1.861111044883728
742221,CMCSA,1991-05-02,1.888888955116272
742222,CMCSA,1991-05-03,1.875
742223,CMCSA,1991-05-06,1.875
742224,CMCSA,1991-05-07,1.8333330154418943
742225,CMCSA,1991-05-08,1.875
742226,CMCSA,1991-05-09,1.888888955116272
742227,CMCSA,1991-05-10,1.888888955116272
742228,CMCSA,1991-05-13,1.888888955116272
742229,CMCSA,1991-05-14,1.875
742230,CMCSA,1991-05-15,1.819443941116333
742231,CMCSA,1991-05-16,1.805556058883667
742232,CMCSA,1991-05-17,1.8472219705581665
742233,CMCSA,1991-05-20,1.8333330154418943
742234,CMCSA,1991-05-21,1.819443941116333
742235,CMCSA,1991-05-22,1.819443941116333
742236,CMCSA,1991-05-23,1.805556058883667
742237,CMCSA,1991-05-24,1.8333330154418943
742238,CMCSA,1991-05-28,1.8472219705581665
742239,CMCSA,1991-05-29,1.8333330154418943
742240,CMCSA,1991-05-30,1.819443941116333
742241,CMCSA,1991-05-31,1.819443941116333
742242,CMCSA,1991-06-03,1.805556058883667
742243,CMCSA,1991-06-04,1.8333330154418943
742244,CMCSA,1991-06-05,1.805556058883667
742245,CMCSA,1991-06-06,1.7916669845581057
742246,CMCSA,1991-06-07,1.763888955116272
742247,CMCSA,1991-06-10,1.7083330154418943
742248,CMCSA,1991-06-11,1.763888955116272
742249,CMCSA,1991-06-12,1.75
742250,CMCSA,1991-06-13,1.7222219705581665
742251,CMCSA,1991-06-14,1.736111044883728
742252,CMCSA,1991-06-17,1.680556058883667
742253,CMCSA,1991-06-18,1.6666669845581057
742254,CMCSA,1991-06-19,1.625
742255,CMCSA,1991-06-20,1.611111044883728
742256,CMCSA,1991-06-21,1.6527780294418335
742257,CMCSA,1991-06-24,1.5972219705581665
742258,CMCSA,1991-06-25,1.5277780294418335
742259,CMCSA,1991-06-26,1.5277780294418335
742260,CMCSA,1991-06-27,1.638888955116272
742261,CMCSA,1991-06-28,1.5972219705581665
742262,CMCSA,1991-07-01,1.611111044883728
742263,CMCSA,1991-07-02,1.611111044883728
742264,CMCSA,1991-07-03,1.5972219705581665
742265,CMCSA,1991-07-05,1.555556058883667
742266,CMCSA,1991-07-08,1.5416669845581057
742267,CMCSA,1991-07-09,1.569443941116333
742268,CMCSA,1991-07-10,1.569443941116333
742269,CMCSA,1991-07-11,1.5972219705581665
742270,CMCSA,1991-07-12,1.625
742271,CMCSA,1991-07-15,1.6666669845581057
742272,CMCSA,1991-07-16,1.6666669845581057
742273,CMCSA,1991-07-17,1.638888955116272
742274,CMCSA,1991-07-18,1.611111044883728
742275,CMCSA,1991-07-19,1.625
742276,CMCSA,1991-07-22,1.5972219705581665
742277,CMCSA,1991-07-23,1.5833330154418943
742278,CMCSA,1991-07-24,1.5972219705581665
742279,CMCSA,1991-07-25,1.5833330154418943
742280,CMCSA,1991-07-26,1.569443941116333
742281,CMCSA,1991-07-29,1.5277780294418335
742282,CMCSA,1991-07-30,1.569443941116333
742283,CMCSA,1991-07-31,1.569443941116333
742284,CMCSA,1991-08-01,1.5416669845581057
742285,CMCSA,1991-08-02,1.5416669845581057
742286,CMCSA,1991-08-05,1.5277780294418335
742287,CMCSA,1991-08-06,1.5277780294418335
742288,CMCSA,1991-08-07,1.5416669845581057
742289,CMCSA,1991-08-08,1.555556058883667
742290,CMCSA,1991-08-09,1.5416669845581057
742291,CMCSA,1991-08-12,1.5277780294418335
742292,CMCSA,1991-08-13,1.5277780294418335
742293,CMCSA,1991-08-14,1.5277780294418335
742294,CMCSA,1991-08-15,1.513888955116272
742295,CMCSA,1991-08-16,1.486111044883728
742296,CMCSA,1991-08-19,1.430556058883667
742297,CMCSA,1991-08-20,1.4166669845581057
742298,CMCSA,1991-08-21,1.4583330154418943
742299,CMCSA,1991-08-22,1.486111044883728
742300,CMCSA,1991-08-23,1.5277780294418335
742301,CMCSA,1991-08-26,1.5277780294418335
742302,CMCSA,1991-08-27,1.5277780294418335
742303,CMCSA,1991-08-28,1.5
742304,CMCSA,1991-08-29,1.5277780294418335
742305,CMCSA,1991-08-30,1.5277780294418335
742306,CMCSA,1991-09-03,1.5416669845581057
742307,CMCSA,1991-09-04,1.5416669845581057
742308,CMCSA,1991-09-05,1.5277780294418335
742309,CMCSA,1991-09-06,1.5416669845581057
742310,CMCSA,1991-09-09,1.555556058883667
742311,CMCSA,1991-09-10,1.5416669845581057
742312,CMCSA,1991-09-11,1.5833330154418943
742313,CMCSA,1991-09-12,1.6666669845581057
742314,CMCSA,1991-09-13,1.6666669845581057
742315,CMCSA,1991-09-16,1.680556058883667
742316,CMCSA,1991-09-17,1.6527780294418335
742317,CMCSA,1991-09-18,1.6666669845581057
742318,CMCSA,1991-09-19,1.680556058883667
742319,CMCSA,1991-09-20,1.805556058883667
742320,CMCSA,1991-09-23,2.0
742321,CMCSA,1991-09-24,1.9027780294418333
742322,CMCSA,1991-09-25,1.805556058883667
742323,CMCSA,1991-09-26,1.7916669845581057
742324,CMCSA,1991-09-27,1.7777780294418335
742325,CMCSA,1991-09-30,1.7777780294418335
742326,CMCSA,1991-10-01,1.7777780294418335
742327,CMCSA,1991-10-02,1.75
742328,CMCSA,1991-10-03,1.7777780294418335
742329,CMCSA,1991-10-04,1.7916669845581057
742330,CMCSA,1991-10-07,1.7222219705581665
742331,CMCSA,1991-10-08,1.7777780294418335
742332,CMCSA,1991-10-09,1.7222219705581665
742333,CMCSA,1991-10-10,1.805556058883667
742334,CMCSA,1991-10-11,1.7777780294418335
742335,CMCSA,1991-10-14,1.8333330154418943
742336,CMCSA,1991-10-15,1.930556058883667
742337,CMCSA,1991-10-16,1.930556058883667
742338,CMCSA,1991-10-17,1.9166669845581052
742339,CMCSA,1991-10-18,1.888888955116272
742340,CMCSA,1991-10-21,1.8333330154418943
742341,CMCSA,1991-10-22,1.819443941116333
742342,CMCSA,1991-10-23,1.875
742343,CMCSA,1991-10-24,1.8333330154418943
742344,CMCSA,1991-10-25,1.7916669845581057
742345,CMCSA,1991-10-28,1.7916669845581057
742346,CMCSA,1991-10-29,1.7916669845581057
742347,CMCSA,1991-10-30,1.8333330154418943
742348,CMCSA,1991-10-31,1.8333330154418943
742349,CMCSA,1991-11-01,1.861111044883728
742350,CMCSA,1991-11-04,1.8472219705581665
742351,CMCSA,1991-11-05,1.861111044883728
742352,CMCSA,1991-11-06,1.861111044883728
742353,CMCSA,1991-11-07,1.8472219705581665
742354,CMCSA,1991-11-08,1.8472219705581665
742355,CMCSA,1991-11-11,1.875
742356,CMCSA,1991-11-12,1.9166669845581052
742357,CMCSA,1991-11-13,1.986111044883728
742358,CMCSA,1991-11-14,2.0
742359,CMCSA,1991-11-15,1.819443941116333
742360,CMCSA,1991-11-18,1.8472219705581665
742361,CMCSA,1991-11-19,1.763888955116272
742362,CMCSA,1991-11-20,1.805556058883667
742363,CMCSA,1991-11-21,1.736111044883728
742364,CMCSA,1991-11-22,1.75
742365,CMCSA,1991-11-25,1.75
742366,CMCSA,1991-11-26,1.75
742367,CMCSA,1991-11-27,1.736111044883728
742368,CMCSA,1991-11-29,1.7222219705581665
742369,CMCSA,1991-12-02,1.736111044883728
742370,CMCSA,1991-12-03,1.75
742371,CMCSA,1991-12-04,1.7222219705581665
742372,CMCSA,1991-12-05,1.6666669845581057
742373,CMCSA,1991-12-06,1.625
742374,CMCSA,1991-12-09,1.638888955116272
742375,CMCSA,1991-12-10,1.638888955116272
742376,CMCSA,1991-12-11,1.625
742377,CMCSA,1991-12-12,1.7222219705581665
742378,CMCSA,1991-12-13,1.7916669845581057
742379,CMCSA,1991-12-16,1.7777780294418335
742380,CMCSA,1991-12-17,1.763888955116272
742381,CMCSA,1991-12-18,1.7222219705581665
742382,CMCSA,1991-12-19,1.680556058883667
742383,CMCSA,1991-12-20,1.6666669845581057
742384,CMCSA,1991-12-23,1.6527780294418335
742385,CMCSA,1991-12-24,1.7916669845581057
742386,CMCSA,1991-12-26,1.819443941116333
742387,CMCSA,1991-12-27,1.8472219705581665
742388,CMCSA,1991-12-30,1.888888955116272
742389,CMCSA,1991-12-31,1.861111044883728
742390,CMCSA,1992-01-02,1.8333330154418943
742391,CMCSA,1992-01-03,1.819443941116333
742392,CMCSA,1992-01-06,1.8333330154418943
742393,CMCSA,1992-01-07,1.875
742394,CMCSA,1992-01-08,1.9166669845581052
742395,CMCSA,1992-01-09,1.930556058883667
742396,CMCSA,1992-01-10,1.9583330154418943
742397,CMCSA,1992-01-13,1.944443941116333
742398,CMCSA,1992-01-14,2.027777910232544
742399,CMCSA,1992-01-15,1.9722219705581665
742400,CMCSA,1992-01-16,1.9722219705581665
742401,CMCSA,1992-01-17,1.875
742402,CMCSA,1992-01-20,1.861111044883728
742403,CMCSA,1992-01-21,1.805556058883667
742404,CMCSA,1992-01-22,1.861111044883728
742405,CMCSA,1992-01-23,1.8333330154418943
742406,CMCSA,1992-01-24,1.805556058883667
742407,CMCSA,1992-01-27,1.805556058883667
742408,CMCSA,1992-01-28,1.861111044883728
742409,CMCSA,1992-01-29,1.8472219705581665
742410,CMCSA,1992-01-30,1.819443941116333
742411,CMCSA,1992-01-31,1.75
742412,CMCSA,1992-02-03,1.75
742413,CMCSA,1992-02-04,1.7222219705581665
742414,CMCSA,1992-02-05,1.736111044883728
742415,CMCSA,1992-02-06,1.680556058883667
742416,CMCSA,1992-02-07,1.6527780294418335
742417,CMCSA,1992-02-10,1.680556058883667
742418,CMCSA,1992-02-11,1.7222219705581665
742419,CMCSA,1992-02-12,1.805556058883667
742420,CMCSA,1992-02-13,1.763888955116272
742421,CMCSA,1992-02-14,1.75
742422,CMCSA,1992-02-18,1.7083330154418943
742423,CMCSA,1992-02-19,1.75
742424,CMCSA,1992-02-20,1.805556058883667
742425,CMCSA,1992-02-21,1.763888955116272
742426,CMCSA,1992-02-24,1.763888955116272
742427,CMCSA,1992-02-25,1.763888955116272
742428,CMCSA,1992-02-26,1.7777780294418335
742429,CMCSA,1992-02-27,1.7777780294418335
742430,CMCSA,1992-02-28,1.7777780294418335
742431,CMCSA,1992-03-02,1.75
742432,CMCSA,1992-03-03,1.763888955116272
742433,CMCSA,1992-03-04,1.763888955116272
742434,CMCSA,1992-03-05,1.763888955116272
742435,CMCSA,1992-03-06,1.763888955116272
742436,CMCSA,1992-03-09,1.736111044883728
742437,CMCSA,1992-03-10,1.7083330154418943
742438,CMCSA,1992-03-11,1.6666669845581057
742439,CMCSA,1992-03-12,1.6666669845581057
742440,CMCSA,1992-03-13,1.6666669845581057
742441,CMCSA,1992-03-16,1.6666669845581057
742442,CMCSA,1992-03-17,1.638888955116272
742443,CMCSA,1992-03-18,1.694443941116333
742444,CMCSA,1992-03-19,1.736111044883728
742445,CMCSA,1992-03-20,1.7083330154418943
742446,CMCSA,1992-03-23,1.7083330154418943
742447,CMCSA,1992-03-24,1.6666669845581057
742448,CMCSA,1992-03-25,1.6666669845581057
742449,CMCSA,1992-03-26,1.6666669845581057
742450,CMCSA,1992-03-27,1.611111044883728
742451,CMCSA,1992-03-30,1.5833330154418943
742452,CMCSA,1992-03-31,1.5972219705581665
742453,CMCSA,1992-04-01,1.569443941116333
742454,CMCSA,1992-04-02,1.680556058883667
742455,CMCSA,1992-04-03,1.7083330154418943
742456,CMCSA,1992-04-06,1.7222219705581665
742457,CMCSA,1992-04-07,1.694443941116333
742458,CMCSA,1992-04-08,1.625
742459,CMCSA,1992-04-09,1.7222219705581665
742460,CMCSA,1992-04-10,1.680556058883667
742461,CMCSA,1992-04-13,1.7083330154418943
742462,CMCSA,1992-04-14,1.7222219705581665
742463,CMCSA,1992-04-15,1.763888955116272
742464,CMCSA,1992-04-16,1.75
742465,CMCSA,1992-04-20,1.6527780294418335
742466,CMCSA,1992-04-21,1.6666669845581057
742467,CMCSA,1992-04-22,1.7083330154418943
742468,CMCSA,1992-04-23,1.6666669845581057
742469,CMCSA,1992-04-24,1.680556058883667
742470,CMCSA,1992-04-27,1.694443941116333
742471,CMCSA,1992-04-28,1.694443941116333
742472,CMCSA,1992-04-29,1.680556058883667
742473,CMCSA,1992-04-30,1.694443941116333
742474,CMCSA,1992-05-01,1.694443941116333
742475,CMCSA,1992-05-04,1.694443941116333
742476,CMCSA,1992-05-05,1.736111044883728
742477,CMCSA,1992-05-06,1.736111044883728
742478,CMCSA,1992-05-07,1.763888955116272
742479,CMCSA,1992-05-08,1.736111044883728
742480,CMCSA,1992-05-11,1.75
742481,CMCSA,1992-05-12,1.7777780294418335
742482,CMCSA,1992-05-13,1.7777780294418335
742483,CMCSA,1992-05-14,1.736111044883728
742484,CMCSA,1992-05-15,1.736111044883728
742485,CMCSA,1992-05-18,1.736111044883728
742486,CMCSA,1992-05-19,1.75
742487,CMCSA,1992-05-20,1.7916669845581057
742488,CMCSA,1992-05-21,1.805556058883667
742489,CMCSA,1992-05-22,1.888888955116272
742490,CMCSA,1992-05-26,1.875
742491,CMCSA,1992-05-27,1.8472219705581665
742492,CMCSA,1992-05-28,1.8472219705581665
742493,CMCSA,1992-05-29,1.875
742494,CMCSA,1992-06-01,1.888888955116272
742495,CMCSA,1992-06-02,1.875
742496,CMCSA,1992-06-03,1.888888955116272
742497,CMCSA,1992-06-04,1.888888955116272
742498,CMCSA,1992-06-05,1.875
742499,CMCSA,1992-06-08,1.888888955116272
742500,CMCSA,1992-06-09,1.861111044883728
742501,CMCSA,1992-06-10,1.7916669845581057
742502,CMCSA,1992-06-11,1.7222219705581665
742503,CMCSA,1992-06-12,1.7916669845581057
742504,CMCSA,1992-06-15,1.7916669845581057
742505,CMCSA,1992-06-16,1.805556058883667
742506,CMCSA,1992-06-17,1.7916669845581057
742507,CMCSA,1992-06-18,1.7916669845581057
742508,CMCSA,1992-06-19,1.888888955116272
742509,CMCSA,1992-06-22,1.9722219705581665
742510,CMCSA,1992-06-23,1.9722219705581665
742511,CMCSA,1992-06-24,1.9722219705581665
742512,CMCSA,1992-06-25,1.9722219705581665
742513,CMCSA,1992-06-26,1.9027780294418333
742514,CMCSA,1992-06-29,1.9166669845581052
742515,CMCSA,1992-06-30,1.944443941116333
742516,CMCSA,1992-07-01,2.0
742517,CMCSA,1992-07-02,2.0
742518,CMCSA,1992-07-06,2.055556058883667
742519,CMCSA,1992-07-07,2.055556058883667
742520,CMCSA,1992-07-08,2.0833330154418945
742521,CMCSA,1992-07-09,2.0833330154418945
742522,CMCSA,1992-07-10,2.1111109256744385
742523,CMCSA,1992-07-13,2.013889074325561
742524,CMCSA,1992-07-14,2.055556058883667
742525,CMCSA,1992-07-15,2.0833330154418945
742526,CMCSA,1992-07-16,2.097222089767456
742527,CMCSA,1992-07-17,2.097222089767456
742528,CMCSA,1992-07-20,2.0833330154418945
742529,CMCSA,1992-07-21,2.0833330154418945
742530,CMCSA,1992-07-22,2.027777910232544
742531,CMCSA,1992-07-23,2.013889074325561
742532,CMCSA,1992-07-24,1.9722219705581665
742533,CMCSA,1992-07-27,1.9166669845581052
742534,CMCSA,1992-07-28,1.944443941116333
742535,CMCSA,1992-07-29,1.875
742536,CMCSA,1992-07-30,1.8472219705581665
742537,CMCSA,1992-07-31,1.7916669845581057
742538,CMCSA,1992-08-03,1.8333330154418943
742539,CMCSA,1992-08-04,1.861111044883728
742540,CMCSA,1992-08-05,1.8333330154418943
742541,CMCSA,1992-08-06,1.8333330154418943
742542,CMCSA,1992-08-07,1.8333330154418943
742543,CMCSA,1992-08-10,1.819443941116333
742544,CMCSA,1992-08-11,1.819443941116333
742545,CMCSA,1992-08-12,1.819443941116333
742546,CMCSA,1992-08-13,1.888888955116272
742547,CMCSA,1992-08-14,1.861111044883728
742548,CMCSA,1992-08-17,1.8472219705581665
742549,CMCSA,1992-08-18,1.8333330154418943
742550,CMCSA,1992-08-19,1.819443941116333
742551,CMCSA,1992-08-20,1.819443941116333
742552,CMCSA,1992-08-21,1.8333330154418943
742553,CMCSA,1992-08-24,1.75
742554,CMCSA,1992-08-25,1.75
742555,CMCSA,1992-08-26,1.7777780294418335
742556,CMCSA,1992-08-27,1.75
742557,CMCSA,1992-08-28,1.7222219705581665
742558,CMCSA,1992-08-31,1.7222219705581665
742559,CMCSA,1992-09-01,1.7083330154418943
742560,CMCSA,1992-09-02,1.694443941116333
742561,CMCSA,1992-09-03,1.7083330154418943
742562,CMCSA,1992-09-04,1.6527780294418335
742563,CMCSA,1992-09-08,1.6666669845581057
742564,CMCSA,1992-09-09,1.7083330154418943
742565,CMCSA,1992-09-10,1.861111044883728
742566,CMCSA,1992-09-11,1.875
742567,CMCSA,1992-09-14,1.875
742568,CMCSA,1992-09-15,1.8472219705581665
742569,CMCSA,1992-09-16,1.8333330154418943
742570,CMCSA,1992-09-17,1.8472219705581665
742571,CMCSA,1992-09-18,1.861111044883728
742572,CMCSA,1992-09-21,1.875
742573,CMCSA,1992-09-22,1.805556058883667
742574,CMCSA,1992-09-23,1.8472219705581665
742575,CMCSA,1992-09-24,1.8333330154418943
742576,CMCSA,1992-09-25,1.7777780294418335
742577,CMCSA,1992-09-28,1.75
742578,CMCSA,1992-09-29,1.736111044883728
742579,CMCSA,1992-09-30,1.7777780294418335
742580,CMCSA,1992-10-01,1.7777780294418335
742581,CMCSA,1992-10-02,1.75
742582,CMCSA,1992-10-05,1.6527780294418335
742583,CMCSA,1992-10-06,1.6666669845581057
742584,CMCSA,1992-10-07,1.6666669845581057
742585,CMCSA,1992-10-08,1.625
742586,CMCSA,1992-10-09,1.625
742587,CMCSA,1992-10-12,1.638888955116272
742588,CMCSA,1992-10-13,1.6666669845581057
742589,CMCSA,1992-10-14,1.680556058883667
742590,CMCSA,1992-10-15,1.638888955116272
742591,CMCSA,1992-10-16,1.6527780294418335
742592,CMCSA,1992-10-19,1.5277780294418335
742593,CMCSA,1992-10-20,1.5277780294418335
742594,CMCSA,1992-10-21,1.5277780294418335
742595,CMCSA,1992-10-22,1.569443941116333
742596,CMCSA,1992-10-23,1.5972219705581665
742597,CMCSA,1992-10-26,1.555556058883667
742598,CMCSA,1992-10-27,1.569443941116333
742599,CMCSA,1992-10-28,1.569443941116333
742600,CMCSA,1992-10-29,1.5833330154418943
742601,CMCSA,1992-10-30,1.5277780294418335
742602,CMCSA,1992-11-02,1.5833330154418943
742603,CMCSA,1992-11-03,1.5972219705581665
742604,CMCSA,1992-11-04,1.7222219705581665
742605,CMCSA,1992-11-05,1.736111044883728
742606,CMCSA,1992-11-06,1.736111044883728
742607,CMCSA,1992-11-09,1.736111044883728
742608,CMCSA,1992-11-10,1.763888955116272
742609,CMCSA,1992-11-11,1.8333330154418943
742610,CMCSA,1992-11-12,1.8472219705581665
742611,CMCSA,1992-11-13,1.888888955116272
742612,CMCSA,1992-11-16,1.8472219705581665
742613,CMCSA,1992-11-17,1.875
742614,CMCSA,1992-11-18,1.861111044883728
742615,CMCSA,1992-11-19,1.9166669845581052
742616,CMCSA,1992-11-20,2.0
742617,CMCSA,1992-11-23,1.986111044883728
742618,CMCSA,1992-11-24,2.013889074325561
742619,CMCSA,1992-11-25,2.013889074325561
742620,CMCSA,1992-11-27,2.0
742621,CMCSA,1992-11-30,1.9583330154418943
742622,CMCSA,1992-12-01,1.9722219705581665
742623,CMCSA,1992-12-02,1.9722219705581665
742624,CMCSA,1992-12-03,2.0
742625,CMCSA,1992-12-04,2.013889074325561
742626,CMCSA,1992-12-07,2.027777910232544
742627,CMCSA,1992-12-08,2.0833330154418945
742628,CMCSA,1992-12-09,2.097222089767456
742629,CMCSA,1992-12-10,2.069443941116333
742630,CMCSA,1992-12-11,2.125
742631,CMCSA,1992-12-14,2.0833330154418945
742632,CMCSA,1992-12-15,2.0833330154418945
742633,CMCSA,1992-12-16,2.0833330154418945
742634,CMCSA,1992-12-17,2.1111109256744385
742635,CMCSA,1992-12-18,2.180556058883667
742636,CMCSA,1992-12-21,2.180556058883667
742637,CMCSA,1992-12-22,2.166666984558105
742638,CMCSA,1992-12-23,2.166666984558105
742639,CMCSA,1992-12-24,2.180556058883667
742640,CMCSA,1992-12-28,2.166666984558105
742641,CMCSA,1992-12-29,2.166666984558105
742642,CMCSA,1992-12-30,2.166666984558105
742643,CMCSA,1992-12-31,2.152777910232544
742644,CMCSA,1993-01-04,2.152777910232544
742645,CMCSA,1993-01-05,2.152777910232544
742646,CMCSA,1993-01-06,2.222222089767456
742647,CMCSA,1993-01-07,2.2083330154418945
742648,CMCSA,1993-01-08,2.180556058883667
742649,CMCSA,1993-01-11,2.166666984558105
742650,CMCSA,1993-01-12,2.194443941116333
742651,CMCSA,1993-01-13,2.194443941116333
742652,CMCSA,1993-01-14,2.388889074325561
742653,CMCSA,1993-01-15,2.472222089767456
742654,CMCSA,1993-01-18,2.4583330154418945
742655,CMCSA,1993-01-19,2.5
742656,CMCSA,1993-01-20,2.472222089767456
742657,CMCSA,1993-01-21,2.444443941116333
742658,CMCSA,1993-01-22,2.3611109256744385
742659,CMCSA,1993-01-25,2.430556058883667
742660,CMCSA,1993-01-26,2.4583330154418945
742661,CMCSA,1993-01-27,2.430556058883667
742662,CMCSA,1993-01-28,2.388889074325561
742663,CMCSA,1993-01-29,2.277777910232544
742664,CMCSA,1993-02-01,2.277777910232544
742665,CMCSA,1993-02-02,2.347222089767456
742666,CMCSA,1993-02-03,2.319443941116333
742667,CMCSA,1993-02-04,2.25
742668,CMCSA,1993-02-05,2.347222089767456
742669,CMCSA,1993-02-08,2.375
742670,CMCSA,1993-02-09,2.416666984558105
742671,CMCSA,1993-02-10,2.555556058883667
742672,CMCSA,1993-02-11,2.541666984558105
742673,CMCSA,1993-02-12,2.472222089767456
742674,CMCSA,1993-02-16,2.347222089767456
742675,CMCSA,1993-02-17,2.319443941116333
742676,CMCSA,1993-02-18,2.375
742677,CMCSA,1993-02-19,2.388889074325561
742678,CMCSA,1993-02-22,2.4583330154418945
742679,CMCSA,1993-02-23,2.472222089767456
742680,CMCSA,1993-02-24,2.444443941116333
742681,CMCSA,1993-02-25,2.444443941116333
742682,CMCSA,1993-02-26,2.513889074325561
742683,CMCSA,1993-03-01,2.555556058883667
742684,CMCSA,1993-03-02,2.625
742685,CMCSA,1993-03-03,2.7083330154418945
742686,CMCSA,1993-03-04,2.777777910232544
742687,CMCSA,1993-03-05,2.722222089767456
742688,CMCSA,1993-03-08,2.7361109256744385
742689,CMCSA,1993-03-09,2.722222089767456
742690,CMCSA,1993-03-10,2.694443941116333
742691,CMCSA,1993-03-11,2.597222089767456
742692,CMCSA,1993-03-12,2.597222089767456
742693,CMCSA,1993-03-15,2.555556058883667
742694,CMCSA,1993-03-16,2.666666984558105
742695,CMCSA,1993-03-17,2.722222089767456
742696,CMCSA,1993-03-18,2.75
742697,CMCSA,1993-03-19,2.75
742698,CMCSA,1993-03-22,2.652777910232544
742699,CMCSA,1993-03-23,2.527777910232544
742700,CMCSA,1993-03-24,2.444443941116333
742701,CMCSA,1993-03-25,2.416666984558105
742702,CMCSA,1993-03-26,2.5
742703,CMCSA,1993-03-29,2.527777910232544
742704,CMCSA,1993-03-30,2.555556058883667
742705,CMCSA,1993-03-31,2.597222089767456
742706,CMCSA,1993-04-01,2.319443941116333
742707,CMCSA,1993-04-02,1.9722219705581665
742708,CMCSA,1993-04-05,2.069443941116333
742709,CMCSA,1993-04-06,1.986111044883728
742710,CMCSA,1993-04-07,2.027777910232544
742711,CMCSA,1993-04-08,1.9722219705581665
742712,CMCSA,1993-04-12,2.055556058883667
742713,CMCSA,1993-04-13,2.152777910232544
742714,CMCSA,1993-04-14,2.2083330154418945
742715,CMCSA,1993-04-15,2.194443941116333
742716,CMCSA,1993-04-16,2.069443941116333
742717,CMCSA,1993-04-19,2.055556058883667
742718,CMCSA,1993-04-20,1.986111044883728
742719,CMCSA,1993-04-21,2.013889074325561
742720,CMCSA,1993-04-22,2.0833330154418945
742721,CMCSA,1993-04-23,2.055556058883667
742722,CMCSA,1993-04-26,2.097222089767456
742723,CMCSA,1993-04-27,2.1111109256744385
742724,CMCSA,1993-04-28,2.180556058883667
742725,CMCSA,1993-04-29,2.125
742726,CMCSA,1993-04-30,2.013889074325561
742727,CMCSA,1993-05-03,2.055556058883667
742728,CMCSA,1993-05-04,2.291666984558105
742729,CMCSA,1993-05-05,2.152777910232544
742730,CMCSA,1993-05-06,2.069443941116333
742731,CMCSA,1993-05-07,2.041666984558105
742732,CMCSA,1993-05-10,2.041666984558105
742733,CMCSA,1993-05-11,2.055556058883667
742734,CMCSA,1993-05-12,2.097222089767456
742735,CMCSA,1993-05-13,2.013889074325561
742736,CMCSA,1993-05-14,2.0
742737,CMCSA,1993-05-17,2.097222089767456
742738,CMCSA,1993-05-18,2.125
742739,CMCSA,1993-05-19,2.152777910232544
742740,CMCSA,1993-05-20,2.25
742741,CMCSA,1993-05-21,2.180556058883667
742742,CMCSA,1993-05-24,2.277777910232544
742743,CMCSA,1993-05-25,2.347222089767456
742744,CMCSA,1993-05-26,2.402777910232544
742745,CMCSA,1993-05-27,2.416666984558105
742746,CMCSA,1993-05-28,2.375
742747,CMCSA,1993-06-01,2.402777910232544
742748,CMCSA,1993-06-02,2.4583330154418945
742749,CMCSA,1993-06-03,2.527777910232544
742750,CMCSA,1993-06-04,2.625
742751,CMCSA,1993-06-07,2.527777910232544
742752,CMCSA,1993-06-08,2.513889074325561
742753,CMCSA,1993-06-09,2.513889074325561
742754,CMCSA,1993-06-10,2.472222089767456
742755,CMCSA,1993-06-11,2.555556058883667
742756,CMCSA,1993-06-14,2.513889074325561
742757,CMCSA,1993-06-15,2.472222089767456
742758,CMCSA,1993-06-16,2.4861109256744385
742759,CMCSA,1993-06-17,2.513889074325561
742760,CMCSA,1993-06-18,2.5
742761,CMCSA,1993-06-21,2.388889074325561
742762,CMCSA,1993-06-22,2.416666984558105
742763,CMCSA,1993-06-23,2.347222089767456
742764,CMCSA,1993-06-24,2.402777910232544
742765,CMCSA,1993-06-25,2.472222089767456
742766,CMCSA,1993-06-28,2.472222089767456
742767,CMCSA,1993-06-29,2.402777910232544
742768,CMCSA,1993-06-30,2.444443941116333
742769,CMCSA,1993-07-01,2.513889074325561
742770,CMCSA,1993-07-02,2.5
742771,CMCSA,1993-07-06,2.527777910232544
742772,CMCSA,1993-07-07,2.527777910232544
742773,CMCSA,1993-07-08,2.541666984558105
742774,CMCSA,1993-07-09,2.555556058883667
742775,CMCSA,1993-07-12,2.527777910232544
742776,CMCSA,1993-07-13,2.652777910232544
742777,CMCSA,1993-07-14,2.652777910232544
742778,CMCSA,1993-07-15,2.652777910232544
742779,CMCSA,1993-07-16,2.777777910232544
742780,CMCSA,1993-07-19,2.722222089767456
742781,CMCSA,1993-07-20,2.847222089767456
742782,CMCSA,1993-07-21,2.763889074325561
742783,CMCSA,1993-07-22,2.666666984558105
742784,CMCSA,1993-07-23,2.666666984558105
742785,CMCSA,1993-07-26,2.722222089767456
742786,CMCSA,1993-07-27,2.722222089767456
742787,CMCSA,1993-07-28,2.722222089767456
742788,CMCSA,1993-07-29,2.75
742789,CMCSA,1993-07-30,2.763889074325561
742790,CMCSA,1993-08-02,2.777777910232544
742791,CMCSA,1993-08-03,2.763889074325561
742792,CMCSA,1993-08-04,2.763889074325561
742793,CMCSA,1993-08-05,2.805556058883667
742794,CMCSA,1993-08-06,2.791666984558105
742795,CMCSA,1993-08-09,2.722222089767456
742796,CMCSA,1993-08-10,2.7361109256744385
742797,CMCSA,1993-08-11,2.791666984558105
742798,CMCSA,1993-08-12,2.972222089767456
742799,CMCSA,1993-08-13,3.013889074325561
742800,CMCSA,1993-08-16,3.2083330154418945
742801,CMCSA,1993-08-17,3.2083330154418945
742802,CMCSA,1993-08-18,3.25
742803,CMCSA,1993-08-19,3.138889074325561
742804,CMCSA,1993-08-20,3.0833330154418945
742805,CMCSA,1993-08-23,3.0833330154418945
742806,CMCSA,1993-08-24,3.194443941116333
742807,CMCSA,1993-08-25,3.291666984558105
742808,CMCSA,1993-08-26,3.347222089767456
742809,CMCSA,1993-08-27,3.4583330154418945
742810,CMCSA,1993-08-30,3.541666984558105
742811,CMCSA,1993-08-31,3.5
742812,CMCSA,1993-09-01,3.416666984558105
742813,CMCSA,1993-09-02,3.416666984558105
742814,CMCSA,1993-09-03,3.375
742815,CMCSA,1993-09-07,3.3611109256744385
742816,CMCSA,1993-09-08,3.430556058883667
742817,CMCSA,1993-09-09,3.430556058883667
742818,CMCSA,1993-09-10,3.416666984558105
742819,CMCSA,1993-09-13,3.569443941116333
742820,CMCSA,1993-09-14,3.4861109256744385
742821,CMCSA,1993-09-15,3.402777910232544
742822,CMCSA,1993-09-16,3.3611109256744385
742823,CMCSA,1993-09-17,3.347222089767456
742824,CMCSA,1993-09-20,3.263889074325561
742825,CMCSA,1993-09-21,3.2361109256744385
742826,CMCSA,1993-09-22,3.4583330154418945
742827,CMCSA,1993-09-23,3.5
742828,CMCSA,1993-09-24,3.597222089767456
742829,CMCSA,1993-09-27,3.597222089767456
742830,CMCSA,1993-09-28,3.444443941116333
742831,CMCSA,1993-09-29,3.4861109256744385
742832,CMCSA,1993-09-30,3.4583330154418945
742833,CMCSA,1993-10-01,3.4861109256744385
742834,CMCSA,1993-10-04,3.6666669845581055
742835,CMCSA,1993-10-05,3.7083330154418954
742836,CMCSA,1993-10-06,3.652777910232544
742837,CMCSA,1993-10-07,3.6111109256744394
742838,CMCSA,1993-10-08,3.625
742839,CMCSA,1993-10-11,3.819443941116333
742840,CMCSA,1993-10-12,3.694443941116333
742841,CMCSA,1993-10-13,4.402778148651123
742842,CMCSA,1993-10-14,4.513888835906982
742843,CMCSA,1993-10-15,4.347221851348877
742844,CMCSA,1993-10-18,4.152778148651123
742845,CMCSA,1993-10-19,4.0416669845581055
742846,CMCSA,1993-10-20,4.2916669845581055
742847,CMCSA,1993-10-21,4.444444179534912
742848,CMCSA,1993-10-22,4.375
742849,CMCSA,1993-10-25,4.277778148651123
742850,CMCSA,1993-10-26,4.347221851348877
742851,CMCSA,1993-10-27,4.4166669845581055
742852,CMCSA,1993-10-28,4.527778148651123
742853,CMCSA,1993-10-29,4.638888835906982
742854,CMCSA,1993-11-01,4.625
742855,CMCSA,1993-11-02,4.597221851348877
742856,CMCSA,1993-11-03,4.388888835906982
742857,CMCSA,1993-11-04,4.361111164093018
742858,CMCSA,1993-11-05,4.361111164093018
742859,CMCSA,1993-11-08,4.4166669845581055
742860,CMCSA,1993-11-09,4.583333015441895
742861,CMCSA,1993-11-10,4.5
742862,CMCSA,1993-11-11,4.402778148651123
742863,CMCSA,1993-11-12,4.263888835906982
742864,CMCSA,1993-11-15,4.263888835906982
742865,CMCSA,1993-11-16,4.222221851348877
742866,CMCSA,1993-11-17,4.180555820465088
742867,CMCSA,1993-11-18,4.125
742868,CMCSA,1993-11-19,4.013888835906982
742869,CMCSA,1993-11-22,3.847222089767456
742870,CMCSA,1993-11-23,3.9166669845581055
742871,CMCSA,1993-11-24,4.069444179534912
742872,CMCSA,1993-11-26,4.125
742873,CMCSA,1993-11-29,4.152778148651123
742874,CMCSA,1993-11-30,4.083333015441895
742875,CMCSA,1993-12-01,4.152778148651123
742876,CMCSA,1993-12-02,4.0416669845581055
742877,CMCSA,1993-12-03,3.9861109256744394
742878,CMCSA,1993-12-06,4.027778148651123
742879,CMCSA,1993-12-07,3.9583330154418954
742880,CMCSA,1993-12-08,3.875
742881,CMCSA,1993-12-09,3.8611109256744394
742882,CMCSA,1993-12-10,3.652777910232544
742883,CMCSA,1993-12-13,3.7916669845581055
742884,CMCSA,1993-12-14,3.6666669845581055
742885,CMCSA,1993-12-15,3.680556058883667
742886,CMCSA,1993-12-16,3.6111109256744394
742887,CMCSA,1993-12-17,3.6388890743255615
742888,CMCSA,1993-12-20,3.6666669845581055
742889,CMCSA,1993-12-21,3.652777910232544
742890,CMCSA,1993-12-22,3.777777910232544
742891,CMCSA,1993-12-23,3.7916669845581055
742892,CMCSA,1993-12-27,3.805556058883667
742893,CMCSA,1993-12-28,3.7916669845581055
742894,CMCSA,1993-12-29,3.847222089767456
742895,CMCSA,1993-12-30,3.9166669845581055
742896,CMCSA,1993-12-31,4.0416669845581055
742897,CMCSA,1994-01-03,3.8333330154418954
742898,CMCSA,1994-01-04,3.847222089767456
742899,CMCSA,1994-01-05,3.7916669845581055
742900,CMCSA,1994-01-06,3.6666669845581055
742901,CMCSA,1994-01-07,3.555556058883667
742902,CMCSA,1994-01-10,3.7083330154418954
742903,CMCSA,1994-01-11,3.652777910232544
742904,CMCSA,1994-01-12,3.555556058883667
742905,CMCSA,1994-01-13,3.597222089767456
742906,CMCSA,1994-01-14,3.597222089767456
742907,CMCSA,1994-01-17,3.541666984558105
742908,CMCSA,1994-01-18,3.527777910232544
742909,CMCSA,1994-01-19,3.472222089767456
742910,CMCSA,1994-01-20,3.472222089767456
742911,CMCSA,1994-01-21,3.430556058883667
742912,CMCSA,1994-01-24,3.4583330154418945
742913,CMCSA,1994-01-25,3.388889074325561
742914,CMCSA,1994-01-26,3.388889074325561
742915,CMCSA,1994-01-27,3.3611109256744385
742916,CMCSA,1994-01-28,3.472222089767456
742917,CMCSA,1994-01-31,3.4861109256744385
742918,CMCSA,1994-02-01,3.4583330154418945
742919,CMCSA,1994-02-02,3.513889074325561
742920,CMCSA,1994-02-03,3.5
742921,CMCSA,1994-02-04,3.3125
742922,CMCSA,1994-02-07,3.354166984558105
742923,CMCSA,1994-02-08,3.2083330154418945
742924,CMCSA,1994-02-09,3.2083330154418945
742925,CMCSA,1994-02-10,3.3333330154418945
742926,CMCSA,1994-02-11,3.375
742927,CMCSA,1994-02-14,3.5
742928,CMCSA,1994-02-15,3.5208330154418945
742929,CMCSA,1994-02-16,3.4375
742930,CMCSA,1994-02-17,3.3958330154418945
742931,CMCSA,1994-02-18,3.3958330154418945
742932,CMCSA,1994-02-22,3.3333330154418945
742933,CMCSA,1994-02-23,3.416666984558105
742934,CMCSA,1994-02-24,3.25
742935,CMCSA,1994-02-25,3.2083330154418945
742936,CMCSA,1994-02-28,3.3958330154418945
742937,CMCSA,1994-03-01,3.4375
742938,CMCSA,1994-03-02,3.3333330154418945
742939,CMCSA,1994-03-03,3.3333330154418945
742940,CMCSA,1994-03-04,3.5208330154418945
742941,CMCSA,1994-03-07,3.416666984558105
742942,CMCSA,1994-03-08,3.3958330154418945
742943,CMCSA,1994-03-09,3.354166984558105
742944,CMCSA,1994-03-10,3.3333330154418945
742945,CMCSA,1994-03-11,3.2708330154418945
742946,CMCSA,1994-03-14,3.2083330154418945
742947,CMCSA,1994-03-15,3.2083330154418945
742948,CMCSA,1994-03-16,3.291666984558105
742949,CMCSA,1994-03-17,3.5208330154418945
742950,CMCSA,1994-03-18,3.4583330154418945
742951,CMCSA,1994-03-21,3.375
742952,CMCSA,1994-03-22,3.416666984558105
742953,CMCSA,1994-03-23,3.416666984558105
742954,CMCSA,1994-03-24,3.3125
742955,CMCSA,1994-03-25,3.2708330154418945
742956,CMCSA,1994-03-28,3.291666984558105
742957,CMCSA,1994-03-29,3.2083330154418945
742958,CMCSA,1994-03-30,3.0833330154418945
742959,CMCSA,1994-03-31,3.0208330154418945
742960,CMCSA,1994-04-04,2.9583330154418945
742961,CMCSA,1994-04-05,3.1458330154418945
742962,CMCSA,1994-04-06,2.9583330154418945
742963,CMCSA,1994-04-07,2.9375
742964,CMCSA,1994-04-08,2.8125
742965,CMCSA,1994-04-11,2.875
742966,CMCSA,1994-04-12,2.854166984558105
742967,CMCSA,1994-04-13,2.7708330154418945
742968,CMCSA,1994-04-14,2.729166984558105
742969,CMCSA,1994-04-15,2.75
742970,CMCSA,1994-04-18,2.5833330154418945
742971,CMCSA,1994-04-19,2.5520830154418945
742972,CMCSA,1994-04-20,2.5208330154418945
742973,CMCSA,1994-04-21,2.5833330154418945
742974,CMCSA,1994-04-22,2.625
742975,CMCSA,1994-04-25,2.6458330154418945
742976,CMCSA,1994-04-26,2.75
742977,CMCSA,1994-04-28,2.625
742978,CMCSA,1994-04-29,2.625
742979,CMCSA,1994-05-02,2.6875
742980,CMCSA,1994-05-03,2.8958330154418945
742981,CMCSA,1994-05-04,2.9895830154418945
742982,CMCSA,1994-05-05,3.0
742983,CMCSA,1994-05-06,2.9583330154418945
742984,CMCSA,1994-05-09,2.885416984558105
742985,CMCSA,1994-05-10,2.854166984558105
742986,CMCSA,1994-05-11,2.78125
742987,CMCSA,1994-05-12,2.71875
742988,CMCSA,1994-05-13,2.7083330154418945
742989,CMCSA,1994-05-16,2.71875
742990,CMCSA,1994-05-17,2.7083330154418945
742991,CMCSA,1994-05-18,2.75
742992,CMCSA,1994-05-19,2.6458330154418945
742993,CMCSA,1994-05-20,2.625
742994,CMCSA,1994-05-23,2.59375
742995,CMCSA,1994-05-24,2.916666984558105
742996,CMCSA,1994-05-25,2.9895830154418945
742997,CMCSA,1994-05-26,2.979166984558105
742998,CMCSA,1994-05-27,3.0
742999,CMCSA,1994-05-31,2.979166984558105
743000,CMCSA,1994-06-01,2.979166984558105
743001,CMCSA,1994-06-02,3.041666984558105
743002,CMCSA,1994-06-03,3.166666984558105
743003,CMCSA,1994-06-06,3.104166984558105
743004,CMCSA,1994-06-07,3.072916984558105
743005,CMCSA,1994-06-08,3.0208330154418945
743006,CMCSA,1994-06-09,3.166666984558105
743007,CMCSA,1994-06-10,3.1875
743008,CMCSA,1994-06-13,3.125
743009,CMCSA,1994-06-14,3.1875
743010,CMCSA,1994-06-15,3.0833330154418945
743011,CMCSA,1994-06-16,3.09375
743012,CMCSA,1994-06-17,3.0625
743013,CMCSA,1994-06-20,3.0208330154418945
743014,CMCSA,1994-06-21,3.0
743015,CMCSA,1994-06-22,3.041666984558105
743016,CMCSA,1994-06-23,3.041666984558105
743017,CMCSA,1994-06-24,2.8958330154418945
743018,CMCSA,1994-06-27,2.979166984558105
743019,CMCSA,1994-06-28,3.0
743020,CMCSA,1994-06-29,3.0
743021,CMCSA,1994-06-30,3.0
743022,CMCSA,1994-07-01,3.0
743023,CMCSA,1994-07-05,2.9375
743024,CMCSA,1994-07-06,2.8958330154418945
743025,CMCSA,1994-07-07,2.791666984558105
743026,CMCSA,1994-07-08,2.75
743027,CMCSA,1994-07-11,2.75
743028,CMCSA,1994-07-12,2.7708330154418945
743029,CMCSA,1994-07-13,2.5208330154418945
743030,CMCSA,1994-07-14,2.604166984558105
743031,CMCSA,1994-07-15,2.604166984558105
743032,CMCSA,1994-07-18,2.7083330154418945
743033,CMCSA,1994-07-19,2.666666984558105
743034,CMCSA,1994-07-20,2.6458330154418945
743035,CMCSA,1994-07-21,2.791666984558105
743036,CMCSA,1994-07-22,2.729166984558105
743037,CMCSA,1994-07-25,2.6875
743038,CMCSA,1994-07-26,2.7083330154418945
743039,CMCSA,1994-07-27,2.7083330154418945
743040,CMCSA,1994-07-28,2.6875
743041,CMCSA,1994-07-29,2.7083330154418945
743042,CMCSA,1994-08-01,2.697916984558105
743043,CMCSA,1994-08-02,2.697916984558105
743044,CMCSA,1994-08-03,2.6458330154418945
743045,CMCSA,1994-08-04,2.604166984558105
743046,CMCSA,1994-08-05,2.697916984558105
743047,CMCSA,1994-08-08,2.729166984558105
743048,CMCSA,1994-08-09,2.75
743049,CMCSA,1994-08-10,2.791666984558105
743050,CMCSA,1994-08-11,2.8125
743051,CMCSA,1994-08-12,2.7708330154418945
743052,CMCSA,1994-08-15,2.8333330154418945
743053,CMCSA,1994-08-16,2.75
743054,CMCSA,1994-08-17,2.8333330154418945
743055,CMCSA,1994-08-18,2.916666984558105
743056,CMCSA,1994-08-19,2.8958330154418945
743057,CMCSA,1994-08-22,2.854166984558105
743058,CMCSA,1994-08-23,2.75
743059,CMCSA,1994-08-24,2.7708330154418945
743060,CMCSA,1994-08-25,2.7083330154418945
743061,CMCSA,1994-08-26,2.8125
743062,CMCSA,1994-08-29,2.75
743063,CMCSA,1994-08-30,2.75
743064,CMCSA,1994-08-31,2.666666984558105
743065,CMCSA,1994-09-01,2.6458330154418945
743066,CMCSA,1994-09-02,2.666666984558105
743067,CMCSA,1994-09-06,2.6875
743068,CMCSA,1994-09-07,2.6770830154418945
743069,CMCSA,1994-09-08,2.697916984558105
743070,CMCSA,1994-09-09,2.6875
743071,CMCSA,1994-09-12,2.6770830154418945
743072,CMCSA,1994-09-13,2.760416984558105
743073,CMCSA,1994-09-14,2.729166984558105
743074,CMCSA,1994-09-15,2.697916984558105
743075,CMCSA,1994-09-16,2.75
743076,CMCSA,1994-09-19,2.7708330154418945
743077,CMCSA,1994-09-20,2.7083330154418945
743078,CMCSA,1994-09-21,2.625
743079,CMCSA,1994-09-22,2.6458330154418945
743080,CMCSA,1994-09-23,2.65625
743081,CMCSA,1994-09-26,2.604166984558105
743082,CMCSA,1994-09-27,2.541666984558105
743083,CMCSA,1994-09-28,2.59375
743084,CMCSA,1994-09-29,2.5208330154418945
743085,CMCSA,1994-09-30,2.541666984558105
743086,CMCSA,1994-10-03,2.5833330154418945
743087,CMCSA,1994-10-04,2.5208330154418945
743088,CMCSA,1994-10-05,2.5625
743089,CMCSA,1994-10-06,2.5
743090,CMCSA,1994-10-07,2.5
743091,CMCSA,1994-10-10,2.7395830154418945
743092,CMCSA,1994-10-11,2.8333330154418945
743093,CMCSA,1994-10-12,2.875
743094,CMCSA,1994-10-13,2.854166984558105
743095,CMCSA,1994-10-14,2.854166984558105
743096,CMCSA,1994-10-17,2.8333330154418945
743097,CMCSA,1994-10-18,2.875
743098,CMCSA,1994-10-19,2.875
743099,CMCSA,1994-10-20,2.8333330154418945
743100,CMCSA,1994-10-21,2.8125
743101,CMCSA,1994-10-24,2.7083330154418945
743102,CMCSA,1994-10-25,2.7708330154418945
743103,CMCSA,1994-10-26,2.7708330154418945
743104,CMCSA,1994-10-27,2.6875
743105,CMCSA,1994-10-28,2.8333330154418945
743106,CMCSA,1994-10-31,2.7708330154418945
743107,CMCSA,1994-11-01,2.7083330154418945
743108,CMCSA,1994-11-02,2.6458330154418945
743109,CMCSA,1994-11-03,2.697916984558105
743110,CMCSA,1994-11-04,2.6875
743111,CMCSA,1994-11-07,2.6458330154418945
743112,CMCSA,1994-11-08,2.7083330154418945
743113,CMCSA,1994-11-09,2.854166984558105
743114,CMCSA,1994-11-10,2.875
743115,CMCSA,1994-11-11,2.8958330154418945
743116,CMCSA,1994-11-14,2.9583330154418945
743117,CMCSA,1994-11-15,2.947916984558105
743118,CMCSA,1994-11-16,2.9375
743119,CMCSA,1994-11-17,2.947916984558105
743120,CMCSA,1994-11-18,2.8958330154418945
743121,CMCSA,1994-11-21,2.791666984558105
743122,CMCSA,1994-11-22,2.7708330154418945
743123,CMCSA,1994-11-23,2.6875
743124,CMCSA,1994-11-25,2.666666984558105
743125,CMCSA,1994-11-28,2.6875
743126,CMCSA,1994-11-29,2.666666984558105
743127,CMCSA,1994-11-30,2.604166984558105
743128,CMCSA,1994-12-01,2.5833330154418945
743129,CMCSA,1994-12-02,2.5833330154418945
743130,CMCSA,1994-12-05,2.6458330154418945
743131,CMCSA,1994-12-06,2.604166984558105
743132,CMCSA,1994-12-07,2.5625
743133,CMCSA,1994-12-08,2.479166984558105
743134,CMCSA,1994-12-09,2.375
743135,CMCSA,1994-12-12,2.4375
743136,CMCSA,1994-12-13,2.4583330154418945
743137,CMCSA,1994-12-14,2.4375
743138,CMCSA,1994-12-15,2.666666984558105
743139,CMCSA,1994-12-16,2.604166984558105
743140,CMCSA,1994-12-19,2.5833330154418945
743141,CMCSA,1994-12-20,2.541666984558105
743142,CMCSA,1994-12-21,2.5
743143,CMCSA,1994-12-22,2.5625
743144,CMCSA,1994-12-23,2.541666984558105
743145,CMCSA,1994-12-27,2.604166984558105
743146,CMCSA,1994-12-28,2.5833330154418945
743147,CMCSA,1994-12-29,2.541666984558105
743148,CMCSA,1994-12-30,2.5625
743149,CMCSA,1995-01-03,2.5625
743150,CMCSA,1995-01-04,2.541666984558105
743151,CMCSA,1995-01-05,2.479166984558105
743152,CMCSA,1995-01-06,2.4583330154418945
743153,CMCSA,1995-01-09,2.3958330154418945
743154,CMCSA,1995-01-10,2.5208330154418945
743155,CMCSA,1995-01-11,2.5
743156,CMCSA,1995-01-12,2.541666984558105
743157,CMCSA,1995-01-13,2.510416984558105
743158,CMCSA,1995-01-16,2.5833330154418945
743159,CMCSA,1995-01-17,2.5625
743160,CMCSA,1995-01-18,2.541666984558105
743161,CMCSA,1995-01-19,2.5
743162,CMCSA,1995-01-20,2.5
743163,CMCSA,1995-01-23,2.479166984558105
743164,CMCSA,1995-01-24,2.4583330154418945
743165,CMCSA,1995-01-25,2.4583330154418945
743166,CMCSA,1995-01-26,2.541666984558105
743167,CMCSA,1995-01-27,2.5625
743168,CMCSA,1995-01-30,2.479166984558105
743169,CMCSA,1995-01-31,2.4375
743170,CMCSA,1995-02-01,2.4583330154418945
743171,CMCSA,1995-02-02,2.4583330154418945
743172,CMCSA,1995-02-03,2.541666984558105
743173,CMCSA,1995-02-06,2.541666984558105
743174,CMCSA,1995-02-07,2.5833330154418945
743175,CMCSA,1995-02-08,2.6458330154418945
743176,CMCSA,1995-02-09,2.65625
743177,CMCSA,1995-02-10,2.666666984558105
743178,CMCSA,1995-02-13,2.6458330154418945
743179,CMCSA,1995-02-14,2.625
743180,CMCSA,1995-02-15,2.6458330154418945
743181,CMCSA,1995-02-16,2.65625
743182,CMCSA,1995-02-17,2.625
743183,CMCSA,1995-02-21,2.6458330154418945
743184,CMCSA,1995-02-22,2.6458330154418945
743185,CMCSA,1995-02-23,2.6875
743186,CMCSA,1995-02-24,2.666666984558105
743187,CMCSA,1995-02-27,2.6458330154418945
743188,CMCSA,1995-02-28,2.666666984558105
743189,CMCSA,1995-03-01,2.635416984558105
743190,CMCSA,1995-03-02,2.625
743191,CMCSA,1995-03-03,2.6458330154418945
743192,CMCSA,1995-03-06,2.625
743193,CMCSA,1995-03-07,2.5833330154418945
743194,CMCSA,1995-03-08,2.541666984558105
743195,CMCSA,1995-03-09,2.5
743196,CMCSA,1995-03-10,2.604166984558105
743197,CMCSA,1995-03-13,2.5625
743198,CMCSA,1995-03-14,2.5625
743199,CMCSA,1995-03-15,2.5208330154418945
743200,CMCSA,1995-03-16,2.5833330154418945
743201,CMCSA,1995-03-17,2.6458330154418945
743202,CMCSA,1995-03-20,2.541666984558105
743203,CMCSA,1995-03-21,2.5208330154418945
743204,CMCSA,1995-03-22,2.604166984558105
743205,CMCSA,1995-03-23,2.666666984558105
743206,CMCSA,1995-03-24,2.729166984558105
743207,CMCSA,1995-03-27,2.6875
743208,CMCSA,1995-03-28,2.604166984558105
743209,CMCSA,1995-03-29,2.5833330154418945
743210,CMCSA,1995-03-30,2.5833330154418945
743211,CMCSA,1995-03-31,2.59375
743212,CMCSA,1995-04-03,2.5208330154418945
743213,CMCSA,1995-04-04,2.5208330154418945
743214,CMCSA,1995-04-05,2.5520830154418945
743215,CMCSA,1995-04-06,2.604166984558105
743216,CMCSA,1995-04-07,2.666666984558105
743217,CMCSA,1995-04-10,2.625
743218,CMCSA,1995-04-11,2.53125
743219,CMCSA,1995-04-12,2.5
743220,CMCSA,1995-04-13,2.5208330154418945
743221,CMCSA,1995-04-17,2.4375
743222,CMCSA,1995-04-18,2.4375
743223,CMCSA,1995-04-19,2.375
743224,CMCSA,1995-04-20,2.354166984558105
743225,CMCSA,1995-04-21,2.3958330154418945
743226,CMCSA,1995-04-24,2.354166984558105
743227,CMCSA,1995-04-25,2.291666984558105
743228,CMCSA,1995-04-26,2.354166984558105
743229,CMCSA,1995-04-27,2.541666984558105
743230,CMCSA,1995-04-28,2.59375
743231,CMCSA,1995-05-01,2.541666984558105
743232,CMCSA,1995-05-02,2.5
743233,CMCSA,1995-05-03,2.5208330154418945
743234,CMCSA,1995-05-04,2.4375
743235,CMCSA,1995-05-05,2.4375
743236,CMCSA,1995-05-08,2.4583330154418945
743237,CMCSA,1995-05-09,2.4375
743238,CMCSA,1995-05-10,2.5625
743239,CMCSA,1995-05-11,2.7083330154418945
743240,CMCSA,1995-05-12,2.7708330154418945
743241,CMCSA,1995-05-15,2.7708330154418945
743242,CMCSA,1995-05-16,2.729166984558105
743243,CMCSA,1995-05-17,2.7083330154418945
743244,CMCSA,1995-05-18,2.65625
743245,CMCSA,1995-05-19,2.65625
743246,CMCSA,1995-05-22,2.666666984558105
743247,CMCSA,1995-05-23,2.6458330154418945
743248,CMCSA,1995-05-24,2.666666984558105
743249,CMCSA,1995-05-25,2.604166984558105
743250,CMCSA,1995-05-26,2.729166984558105
743251,CMCSA,1995-05-30,2.791666984558105
743252,CMCSA,1995-05-31,2.8958330154418945
743253,CMCSA,1995-06-01,2.8125
743254,CMCSA,1995-06-02,2.8333330154418945
743255,CMCSA,1995-06-05,2.791666984558105
743256,CMCSA,1995-06-06,2.75
743257,CMCSA,1995-06-07,2.71875
743258,CMCSA,1995-06-08,2.7083330154418945
743259,CMCSA,1995-06-09,2.6875
743260,CMCSA,1995-06-12,2.75
743261,CMCSA,1995-06-13,2.8333330154418945
743262,CMCSA,1995-06-14,2.854166984558105
743263,CMCSA,1995-06-15,2.96875
743264,CMCSA,1995-06-16,3.104166984558105
743265,CMCSA,1995-06-19,3.1458330154418945
743266,CMCSA,1995-06-20,3.0625
743267,CMCSA,1995-06-21,3.0208330154418945
743268,CMCSA,1995-06-22,3.104166984558105
743269,CMCSA,1995-06-23,3.104166984558105
743270,CMCSA,1995-06-26,3.09375
743271,CMCSA,1995-06-27,3.104166984558105
743272,CMCSA,1995-06-28,3.0625
743273,CMCSA,1995-06-29,2.9895830154418945
743274,CMCSA,1995-06-30,3.03125
743275,CMCSA,1995-07-03,3.09375
743276,CMCSA,1995-07-05,3.125
743277,CMCSA,1995-07-06,3.2083330154418945
743278,CMCSA,1995-07-07,3.2708330154418945
743279,CMCSA,1995-07-10,3.2083330154418945
743280,CMCSA,1995-07-11,3.2083330154418945
743281,CMCSA,1995-07-12,3.3958330154418945
743282,CMCSA,1995-07-13,3.4375
743283,CMCSA,1995-07-14,3.3333330154418945
743284,CMCSA,1995-07-17,3.291666984558105
743285,CMCSA,1995-07-18,3.25
743286,CMCSA,1995-07-19,3.125
743287,CMCSA,1995-07-20,3.166666984558105
743288,CMCSA,1995-07-21,3.197916984558105
743289,CMCSA,1995-07-24,3.2708330154418945
743290,CMCSA,1995-07-25,3.354166984558105
743291,CMCSA,1995-07-26,3.3125
743292,CMCSA,1995-07-27,3.4375
743293,CMCSA,1995-07-28,3.4375
743294,CMCSA,1995-07-31,3.375
743295,CMCSA,1995-08-01,3.3958330154418945
743296,CMCSA,1995-08-02,3.354166984558105
743297,CMCSA,1995-08-03,3.322916984558105
743298,CMCSA,1995-08-04,3.354166984558105
743299,CMCSA,1995-08-07,3.354166984558105
743300,CMCSA,1995-08-08,3.3020830154418945
743301,CMCSA,1995-08-09,3.3125
743302,CMCSA,1995-08-10,3.2708330154418945
743303,CMCSA,1995-08-11,3.2083330154418945
743304,CMCSA,1995-08-14,3.2708330154418945
743305,CMCSA,1995-08-15,3.4583330154418945
743306,CMCSA,1995-08-16,3.416666984558105
743307,CMCSA,1995-08-17,3.479166984558105
743308,CMCSA,1995-08-18,3.4583330154418945
743309,CMCSA,1995-08-21,3.416666984558105
743310,CMCSA,1995-08-22,3.4583330154418945
743311,CMCSA,1995-08-23,3.5208330154418945
743312,CMCSA,1995-08-24,3.4583330154418945
743313,CMCSA,1995-08-25,3.4583330154418945
743314,CMCSA,1995-08-28,3.541666984558105
743315,CMCSA,1995-08-29,3.46875
743316,CMCSA,1995-08-30,3.6458330154418954
743317,CMCSA,1995-08-31,3.541666984558105
743318,CMCSA,1995-09-01,3.5208330154418945
743319,CMCSA,1995-09-05,3.5
743320,CMCSA,1995-09-06,3.4270830154418945
743321,CMCSA,1995-09-07,3.4583330154418945
743322,CMCSA,1995-09-08,3.4895830154418945
743323,CMCSA,1995-09-11,3.541666984558105
743324,CMCSA,1995-09-12,3.6875
743325,CMCSA,1995-09-13,3.6666669845581055
743326,CMCSA,1995-09-14,3.6875
743327,CMCSA,1995-09-15,3.6666669845581055
743328,CMCSA,1995-09-18,3.625
743329,CMCSA,1995-09-19,3.6145830154418954
743330,CMCSA,1995-09-20,3.5833330154418945
743331,CMCSA,1995-09-21,3.5833330154418945
743332,CMCSA,1995-09-22,3.6041669845581055
743333,CMCSA,1995-09-25,3.4375
743334,CMCSA,1995-09-26,3.354166984558105
743335,CMCSA,1995-09-27,3.322916984558105
743336,CMCSA,1995-09-28,3.4583330154418945
743337,CMCSA,1995-09-29,3.3125
743338,CMCSA,1995-10-02,3.3125
743339,CMCSA,1995-10-03,3.3125
743340,CMCSA,1995-10-04,3.2083330154418945
743341,CMCSA,1995-10-05,3.3958330154418945
743342,CMCSA,1995-10-06,3.291666984558105
743343,CMCSA,1995-10-09,3.291666984558105
743344,CMCSA,1995-10-10,3.2708330154418945
743345,CMCSA,1995-10-11,3.3125
743346,CMCSA,1995-10-12,3.375
743347,CMCSA,1995-10-13,3.375
743348,CMCSA,1995-10-16,3.291666984558105
743349,CMCSA,1995-10-17,3.322916984558105
743350,CMCSA,1995-10-18,3.3958330154418945
743351,CMCSA,1995-10-19,3.40625
743352,CMCSA,1995-10-20,3.3333330154418945
743353,CMCSA,1995-10-23,3.3020830154418945
743354,CMCSA,1995-10-24,3.2083330154418945
743355,CMCSA,1995-10-25,3.2083330154418945
743356,CMCSA,1995-10-26,3.104166984558105
743357,CMCSA,1995-10-27,3.0625
743358,CMCSA,1995-10-30,3.0
743359,CMCSA,1995-10-31,2.9583330154418945
743360,CMCSA,1995-11-01,2.9895830154418945
743361,CMCSA,1995-11-02,2.947916984558105
743362,CMCSA,1995-11-03,2.8958330154418945
743363,CMCSA,1995-11-06,2.854166984558105
743364,CMCSA,1995-11-07,2.8333330154418945
743365,CMCSA,1995-11-08,2.75
743366,CMCSA,1995-11-09,2.854166984558105
743367,CMCSA,1995-11-10,2.791666984558105
743368,CMCSA,1995-11-13,2.854166984558105
743369,CMCSA,1995-11-14,2.8958330154418945
743370,CMCSA,1995-11-15,3.0
743371,CMCSA,1995-11-16,3.0625
743372,CMCSA,1995-11-17,3.041666984558105
743373,CMCSA,1995-11-20,3.1458330154418945
743374,CMCSA,1995-11-21,3.041666984558105
743375,CMCSA,1995-11-22,3.125
743376,CMCSA,1995-11-24,3.104166984558105
743377,CMCSA,1995-11-27,3.1145830154418945
743378,CMCSA,1995-11-28,3.125
743379,CMCSA,1995-11-29,3.1875
743380,CMCSA,1995-11-30,3.197916984558105
743381,CMCSA,1995-12-01,3.166666984558105
743382,CMCSA,1995-12-04,3.1875
743383,CMCSA,1995-12-05,3.1875
743384,CMCSA,1995-12-06,3.166666984558105
743385,CMCSA,1995-12-07,3.135416984558105
743386,CMCSA,1995-12-08,3.1458330154418945
743387,CMCSA,1995-12-11,3.125
743388,CMCSA,1995-12-12,3.0625
743389,CMCSA,1995-12-13,3.0833330154418945
743390,CMCSA,1995-12-14,3.0208330154418945
743391,CMCSA,1995-12-15,3.0520830154418945
743392,CMCSA,1995-12-18,2.9895830154418945
743393,CMCSA,1995-12-19,2.96875
743394,CMCSA,1995-12-20,2.979166984558105
743395,CMCSA,1995-12-21,2.9583330154418945
743396,CMCSA,1995-12-22,2.947916984558105
743397,CMCSA,1995-12-26,2.9375
743398,CMCSA,1995-12-27,3.0
743399,CMCSA,1995-12-28,2.9375
743400,CMCSA,1995-12-29,2.9375
743401,CMCSA,1996-01-02,2.979166984558105
743402,CMCSA,1996-01-03,3.1458330154418945
743403,CMCSA,1996-01-04,3.2083330154418945
743404,CMCSA,1996-01-05,3.229166984558105
743405,CMCSA,1996-01-08,3.229166984558105
743406,CMCSA,1996-01-09,3.213541984558105
743407,CMCSA,1996-01-10,3.2083330154418945
743408,CMCSA,1996-01-11,3.1875
743409,CMCSA,1996-01-12,3.229166984558105
743410,CMCSA,1996-01-15,3.25
743411,CMCSA,1996-01-16,3.2708330154418945
743412,CMCSA,1996-01-17,3.354166984558105
743413,CMCSA,1996-01-18,3.385416984558105
743414,CMCSA,1996-01-19,3.3333330154418945
743415,CMCSA,1996-01-22,3.2708330154418945
743416,CMCSA,1996-01-23,3.125
743417,CMCSA,1996-01-24,3.1458330154418945
743418,CMCSA,1996-01-25,3.125
743419,CMCSA,1996-01-26,3.0
743420,CMCSA,1996-01-29,3.0208330154418945
743421,CMCSA,1996-01-30,3.041666984558105
743422,CMCSA,1996-01-31,3.25
743423,CMCSA,1996-02-01,3.25
743424,CMCSA,1996-02-02,3.3020830154418945
743425,CMCSA,1996-02-05,3.2083330154418945
743426,CMCSA,1996-02-06,3.1458330154418945
743427,CMCSA,1996-02-07,3.125
743428,CMCSA,1996-02-08,3.166666984558105
743429,CMCSA,1996-02-09,3.25
743430,CMCSA,1996-02-12,3.291666984558105
743431,CMCSA,1996-02-13,3.2708330154418945
743432,CMCSA,1996-02-14,3.3125
743433,CMCSA,1996-02-15,3.291666984558105
743434,CMCSA,1996-02-16,3.291666984558105
743435,CMCSA,1996-02-20,3.166666984558105
743436,CMCSA,1996-02-21,3.1770830154418945
743437,CMCSA,1996-02-22,3.1875
743438,CMCSA,1996-02-23,3.1875
743439,CMCSA,1996-02-26,3.125
743440,CMCSA,1996-02-27,3.1458330154418945
743441,CMCSA,1996-02-28,3.166666984558105
743442,CMCSA,1996-02-29,3.2083330154418945
743443,CMCSA,1996-03-01,3.2708330154418945
743444,CMCSA,1996-03-04,3.3333330154418945
743445,CMCSA,1996-03-05,3.34375
743446,CMCSA,1996-03-06,3.4375
743447,CMCSA,1996-03-07,3.4375
743448,CMCSA,1996-03-08,3.291666984558105
743449,CMCSA,1996-03-11,3.229166984558105
743450,CMCSA,1996-03-12,3.166666984558105
743451,CMCSA,1996-03-13,3.1770830154418945
743452,CMCSA,1996-03-14,3.166666984558105
743453,CMCSA,1996-03-15,2.9375
743454,CMCSA,1996-03-18,3.0
743455,CMCSA,1996-03-19,3.041666984558105
743456,CMCSA,1996-03-20,3.0
743457,CMCSA,1996-03-21,3.0
743458,CMCSA,1996-03-22,2.9895830154418945
743459,CMCSA,1996-03-25,2.979166984558105
743460,CMCSA,1996-03-26,2.9583330154418945
743461,CMCSA,1996-03-27,2.916666984558105
743462,CMCSA,1996-03-28,2.875
743463,CMCSA,1996-03-29,2.8958330154418945
743464,CMCSA,1996-04-01,2.854166984558105
743465,CMCSA,1996-04-02,2.8125
743466,CMCSA,1996-04-03,2.854166984558105
743467,CMCSA,1996-04-04,2.9270830154418945
743468,CMCSA,1996-04-08,2.84375
743469,CMCSA,1996-04-09,2.8125
743470,CMCSA,1996-04-10,2.8125
743471,CMCSA,1996-04-11,2.7708330154418945
743472,CMCSA,1996-04-12,2.791666984558105
743473,CMCSA,1996-04-15,2.8333330154418945
743474,CMCSA,1996-04-16,2.885416984558105
743475,CMCSA,1996-04-17,2.8958330154418945
743476,CMCSA,1996-04-18,2.916666984558105
743477,CMCSA,1996-04-19,2.916666984558105
743478,CMCSA,1996-04-22,2.9375
743479,CMCSA,1996-04-23,2.8333330154418945
743480,CMCSA,1996-04-24,2.854166984558105
743481,CMCSA,1996-04-25,2.8333330154418945
743482,CMCSA,1996-04-26,2.885416984558105
743483,CMCSA,1996-04-29,2.8958330154418945
743484,CMCSA,1996-04-30,2.916666984558105
743485,CMCSA,1996-05-01,2.9270830154418945
743486,CMCSA,1996-05-02,2.875
743487,CMCSA,1996-05-03,2.8333330154418945
743488,CMCSA,1996-05-06,2.854166984558105
743489,CMCSA,1996-05-07,2.791666984558105
743490,CMCSA,1996-05-08,2.71875
743491,CMCSA,1996-05-09,2.7395830154418945
743492,CMCSA,1996-05-10,2.7526040077209477
743493,CMCSA,1996-05-13,2.8333330154418945
743494,CMCSA,1996-05-14,2.854166984558105
743495,CMCSA,1996-05-15,2.8645830154418945
743496,CMCSA,1996-05-16,2.875
743497,CMCSA,1996-05-17,2.875
743498,CMCSA,1996-05-20,2.8333330154418945
743499,CMCSA,1996-05-21,2.854166984558105
743500,CMCSA,1996-05-22,2.854166984558105
743501,CMCSA,1996-05-23,2.8958330154418945
743502,CMCSA,1996-05-24,3.0
743503,CMCSA,1996-05-28,2.916666984558105
743504,CMCSA,1996-05-29,2.9375
743505,CMCSA,1996-05-30,2.8958330154418945
743506,CMCSA,1996-05-31,2.8958330154418945
743507,CMCSA,1996-06-03,2.875
743508,CMCSA,1996-06-04,2.90625
743509,CMCSA,1996-06-05,2.9375
743510,CMCSA,1996-06-06,2.947916984558105
743511,CMCSA,1996-06-07,2.9270830154418945
743512,CMCSA,1996-06-10,3.0
743513,CMCSA,1996-06-11,3.0833330154418945
743514,CMCSA,1996-06-12,3.072916984558105
743515,CMCSA,1996-06-13,3.0625
743516,CMCSA,1996-06-14,3.072916984558105
743517,CMCSA,1996-06-17,3.0833330154418945
743518,CMCSA,1996-06-18,3.041666984558105
743519,CMCSA,1996-06-19,3.1458330154418945
743520,CMCSA,1996-06-20,3.0833330154418945
743521,CMCSA,1996-06-21,3.0833330154418945
743522,CMCSA,1996-06-24,3.104166984558105
743523,CMCSA,1996-06-25,3.072916984558105
743524,CMCSA,1996-06-26,3.125
743525,CMCSA,1996-06-27,3.0833330154418945
743526,CMCSA,1996-06-28,3.0625
743527,CMCSA,1996-07-01,3.041666984558105
743528,CMCSA,1996-07-02,2.9583330154418945
743529,CMCSA,1996-07-03,2.9375
743530,CMCSA,1996-07-05,2.875
743531,CMCSA,1996-07-08,2.854166984558105
743532,CMCSA,1996-07-09,2.8125
743533,CMCSA,1996-07-10,2.8020830154418945
743534,CMCSA,1996-07-11,2.729166984558105
743535,CMCSA,1996-07-12,2.71875
743536,CMCSA,1996-07-15,2.6458330154418945
743537,CMCSA,1996-07-16,2.541666984558105
743538,CMCSA,1996-07-17,2.510416984558105
743539,CMCSA,1996-07-18,2.5625
743540,CMCSA,1996-07-19,2.5
743541,CMCSA,1996-07-22,2.4583330154418945
743542,CMCSA,1996-07-23,2.4270830154418945
743543,CMCSA,1996-07-24,2.3645830154418945
743544,CMCSA,1996-07-25,2.3333330154418945
743545,CMCSA,1996-07-26,2.375
743546,CMCSA,1996-07-29,2.34375
743547,CMCSA,1996-07-30,2.3125
743548,CMCSA,1996-07-31,2.3125
743549,CMCSA,1996-08-01,2.3333330154418945
743550,CMCSA,1996-08-02,2.4375
743551,CMCSA,1996-08-05,2.46875
743552,CMCSA,1996-08-06,2.5208330154418945
743553,CMCSA,1996-08-07,2.5208330154418945
743554,CMCSA,1996-08-08,2.5208330154418945
743555,CMCSA,1996-08-09,2.510416984558105
743556,CMCSA,1996-08-12,2.541666984558105
743557,CMCSA,1996-08-13,2.541666984558105
743558,CMCSA,1996-08-14,2.5625
743559,CMCSA,1996-08-15,2.5833330154418945
743560,CMCSA,1996-08-16,2.6458330154418945
743561,CMCSA,1996-08-19,2.65625
743562,CMCSA,1996-08-20,2.6875
743563,CMCSA,1996-08-21,2.666666984558105
743564,CMCSA,1996-08-22,2.6875
743565,CMCSA,1996-08-23,2.65625
743566,CMCSA,1996-08-26,2.666666984558105
743567,CMCSA,1996-08-27,2.666666984558105
743568,CMCSA,1996-08-28,2.71875
743569,CMCSA,1996-08-29,2.7083330154418945
743570,CMCSA,1996-08-30,2.6458330154418945
743571,CMCSA,1996-09-03,2.625
743572,CMCSA,1996-09-04,2.666666984558105
743573,CMCSA,1996-09-05,2.6458330154418945
743574,CMCSA,1996-09-06,2.6875
743575,CMCSA,1996-09-09,2.6458330154418945
743576,CMCSA,1996-09-10,2.666666984558105
743577,CMCSA,1996-09-11,2.7083330154418945
743578,CMCSA,1996-09-12,2.6875
743579,CMCSA,1996-09-13,2.666666984558105
743580,CMCSA,1996-09-16,2.666666984558105
743581,CMCSA,1996-09-17,2.65625
743582,CMCSA,1996-09-18,2.666666984558105
743583,CMCSA,1996-09-19,2.6458330154418945
743584,CMCSA,1996-09-20,2.6875
743585,CMCSA,1996-09-23,2.666666984558105
743586,CMCSA,1996-09-24,2.65625
743587,CMCSA,1996-09-25,2.6458330154418945
743588,CMCSA,1996-09-26,2.6458330154418945
743589,CMCSA,1996-09-27,2.604166984558105
743590,CMCSA,1996-09-30,2.5625
743591,CMCSA,1996-10-01,2.5208330154418945
743592,CMCSA,1996-10-02,2.5
743593,CMCSA,1996-10-03,2.5
743594,CMCSA,1996-10-04,2.4895830154418945
743595,CMCSA,1996-10-07,2.4375
743596,CMCSA,1996-10-08,2.447916984558105
743597,CMCSA,1996-10-09,2.4583330154418945
743598,CMCSA,1996-10-10,2.416666984558105
743599,CMCSA,1996-10-11,2.479166984558105
743600,CMCSA,1996-10-14,2.5208330154418945
743601,CMCSA,1996-10-15,2.46875
743602,CMCSA,1996-10-16,2.479166984558105
743603,CMCSA,1996-10-17,2.4583330154418945
743604,CMCSA,1996-10-18,2.4583330154418945
743605,CMCSA,1996-10-21,2.4583330154418945
743606,CMCSA,1996-10-22,2.53125
743607,CMCSA,1996-10-23,2.4375
743608,CMCSA,1996-10-24,2.385416984558105
743609,CMCSA,1996-10-25,2.4583330154418945
743610,CMCSA,1996-10-28,2.4375
743611,CMCSA,1996-10-29,2.385416984558105
743612,CMCSA,1996-10-30,2.3958330154418945
743613,CMCSA,1996-10-31,2.3958330154418945
743614,CMCSA,1996-11-01,2.375
743615,CMCSA,1996-11-04,2.5
743616,CMCSA,1996-11-05,2.5208330154418945
743617,CMCSA,1996-11-06,2.5833330154418945
743618,CMCSA,1996-11-07,2.5833330154418945
743619,CMCSA,1996-11-08,2.5625
743620,CMCSA,1996-11-11,2.65625
743621,CMCSA,1996-11-12,2.71875
743622,CMCSA,1996-11-13,2.822916984558105
743623,CMCSA,1996-11-14,2.8333330154418945
743624,CMCSA,1996-11-15,2.75
743625,CMCSA,1996-11-18,2.7083330154418945
743626,CMCSA,1996-11-19,2.78125
743627,CMCSA,1996-11-20,2.729166984558105
743628,CMCSA,1996-11-21,2.791666984558105
743629,CMCSA,1996-11-22,2.8125
743630,CMCSA,1996-11-25,2.791666984558105
743631,CMCSA,1996-11-26,2.7395830154418945
743632,CMCSA,1996-11-27,2.8020830154418945
743633,CMCSA,1996-11-29,2.7708330154418945
743634,CMCSA,1996-12-02,2.8333330154418945
743635,CMCSA,1996-12-03,2.84375
743636,CMCSA,1996-12-04,2.854166984558105
743637,CMCSA,1996-12-05,2.8958330154418945
743638,CMCSA,1996-12-06,2.8958330154418945
743639,CMCSA,1996-12-09,2.9375
743640,CMCSA,1996-12-10,2.9375
743641,CMCSA,1996-12-11,2.9583330154418945
743642,CMCSA,1996-12-12,2.8958330154418945
743643,CMCSA,1996-12-13,2.8958330154418945
743644,CMCSA,1996-12-16,2.8125
743645,CMCSA,1996-12-17,2.8125
743646,CMCSA,1996-12-18,2.791666984558105
743647,CMCSA,1996-12-19,2.8333330154418945
743648,CMCSA,1996-12-20,2.854166984558105
743649,CMCSA,1996-12-23,2.8333330154418945
743650,CMCSA,1996-12-24,2.854166984558105
743651,CMCSA,1996-12-26,2.916666984558105
743652,CMCSA,1996-12-27,2.8958330154418945
743653,CMCSA,1996-12-30,2.916666984558105
743654,CMCSA,1996-12-31,2.9375
743655,CMCSA,1997-01-02,2.875
743656,CMCSA,1997-01-03,2.916666984558105
743657,CMCSA,1997-01-06,2.8645830154418945
743658,CMCSA,1997-01-07,2.916666984558105
743659,CMCSA,1997-01-08,2.9375
743660,CMCSA,1997-01-09,2.9583330154418945
743661,CMCSA,1997-01-10,2.885416984558105
743662,CMCSA,1997-01-13,2.8125
743663,CMCSA,1997-01-14,2.8125
743664,CMCSA,1997-01-15,2.8125
743665,CMCSA,1997-01-16,2.8125
743666,CMCSA,1997-01-17,2.791666984558105
743667,CMCSA,1997-01-20,2.7708330154418945
743668,CMCSA,1997-01-21,2.854166984558105
743669,CMCSA,1997-01-22,2.8125
743670,CMCSA,1997-01-23,2.854166984558105
743671,CMCSA,1997-01-24,2.8125
743672,CMCSA,1997-01-27,2.8125
743673,CMCSA,1997-01-28,2.854166984558105
743674,CMCSA,1997-01-29,2.875
743675,CMCSA,1997-01-30,2.979166984558105
743676,CMCSA,1997-01-31,3.0208330154418945
743677,CMCSA,1997-02-03,2.9583330154418945
743678,CMCSA,1997-02-04,3.010416984558105
743679,CMCSA,1997-02-05,3.03125
743680,CMCSA,1997-02-06,3.072916984558105
743681,CMCSA,1997-02-07,3.0833330154418945
743682,CMCSA,1997-02-10,3.104166984558105
743683,CMCSA,1997-02-11,3.1145830154418945
743684,CMCSA,1997-02-12,3.104166984558105
743685,CMCSA,1997-02-13,3.125
743686,CMCSA,1997-02-14,3.15625
743687,CMCSA,1997-02-18,3.0833330154418945
743688,CMCSA,1997-02-19,3.0833330154418945
743689,CMCSA,1997-02-20,3.0520830154418945
743690,CMCSA,1997-02-21,3.041666984558105
743691,CMCSA,1997-02-24,3.0520830154418945
743692,CMCSA,1997-02-25,2.9375
743693,CMCSA,1997-02-26,2.8958330154418945
743694,CMCSA,1997-02-27,2.8958330154418945
743695,CMCSA,1997-02-28,2.90625
743696,CMCSA,1997-03-03,2.979166984558105
743697,CMCSA,1997-03-04,2.9375
743698,CMCSA,1997-03-05,2.979166984558105
743699,CMCSA,1997-03-06,2.979166984558105
743700,CMCSA,1997-03-07,2.9375
743701,CMCSA,1997-03-10,2.90625
743702,CMCSA,1997-03-11,2.875
743703,CMCSA,1997-03-12,2.8645830154418945
743704,CMCSA,1997-03-13,2.875
743705,CMCSA,1997-03-14,2.9375
743706,CMCSA,1997-03-17,2.916666984558105
743707,CMCSA,1997-03-18,2.9583330154418945
743708,CMCSA,1997-03-19,2.854166984558105
743709,CMCSA,1997-03-20,2.854166984558105
743710,CMCSA,1997-03-21,2.791666984558105
743711,CMCSA,1997-03-24,2.854166984558105
743712,CMCSA,1997-03-25,2.822916984558105
743713,CMCSA,1997-03-26,2.854166984558105
743714,CMCSA,1997-03-27,2.8125
743715,CMCSA,1997-03-31,2.729166984558105
743716,CMCSA,1997-04-01,2.6875
743717,CMCSA,1997-04-02,2.5625
743718,CMCSA,1997-04-03,2.5625
743719,CMCSA,1997-04-04,2.541666984558105
743720,CMCSA,1997-04-07,2.541666984558105
743721,CMCSA,1997-04-08,2.604166984558105
743722,CMCSA,1997-04-09,2.5833330154418945
743723,CMCSA,1997-04-10,2.5625
743724,CMCSA,1997-04-11,2.416666984558105
743725,CMCSA,1997-04-14,2.447916984558105
743726,CMCSA,1997-04-15,2.4583330154418945
743727,CMCSA,1997-04-16,2.479166984558105
743728,CMCSA,1997-04-17,2.479166984558105
743729,CMCSA,1997-04-18,2.5
743730,CMCSA,1997-04-21,2.4375
743731,CMCSA,1997-04-22,2.479166984558105
743732,CMCSA,1997-04-23,2.479166984558105
743733,CMCSA,1997-04-24,2.479166984558105
743734,CMCSA,1997-04-25,2.479166984558105
743735,CMCSA,1997-04-28,2.541666984558105
743736,CMCSA,1997-04-29,2.625
743737,CMCSA,1997-04-30,2.6458330154418945
743738,CMCSA,1997-05-01,2.666666984558105
743739,CMCSA,1997-05-02,2.75
743740,CMCSA,1997-05-05,2.8020830154418945
743741,CMCSA,1997-05-06,2.7708330154418945
743742,CMCSA,1997-05-07,2.7708330154418945
743743,CMCSA,1997-05-08,2.75
743744,CMCSA,1997-05-09,2.729166984558105
743745,CMCSA,1997-05-12,2.7708330154418945
743746,CMCSA,1997-05-13,2.760416984558105
743747,CMCSA,1997-05-14,2.791666984558105
743748,CMCSA,1997-05-15,2.729166984558105
743749,CMCSA,1997-05-16,2.7395830154418945
743750,CMCSA,1997-05-19,2.75
743751,CMCSA,1997-05-20,2.729166984558105
743752,CMCSA,1997-05-21,2.6875
743753,CMCSA,1997-05-22,2.666666984558105
743754,CMCSA,1997-05-23,2.729166984558105
743755,CMCSA,1997-05-27,2.8125
743756,CMCSA,1997-05-28,2.8333330154418945
743757,CMCSA,1997-05-29,2.8645830154418945
743758,CMCSA,1997-05-30,2.90625
743759,CMCSA,1997-06-02,3.0
743760,CMCSA,1997-06-03,2.9583330154418945
743761,CMCSA,1997-06-04,2.8958330154418945
743762,CMCSA,1997-06-05,2.885416984558105
743763,CMCSA,1997-06-06,3.041666984558105
743764,CMCSA,1997-06-09,3.572916984558105
743765,CMCSA,1997-06-10,3.6979169845581055
743766,CMCSA,1997-06-11,3.6354169845581055
743767,CMCSA,1997-06-12,3.5625
743768,CMCSA,1997-06-13,3.6041669845581055
743769,CMCSA,1997-06-16,3.5833330154418945
743770,CMCSA,1997-06-17,3.416666984558105
743771,CMCSA,1997-06-18,3.4583330154418945
743772,CMCSA,1997-06-19,3.625
743773,CMCSA,1997-06-20,3.5625
743774,CMCSA,1997-06-23,3.4583330154418945
743775,CMCSA,1997-06-24,3.6041669845581055
743776,CMCSA,1997-06-25,3.59375
743777,CMCSA,1997-06-26,3.625
743778,CMCSA,1997-06-27,3.479166984558105
743779,CMCSA,1997-06-30,3.4895830154418945
743780,CMCSA,1997-07-01,3.5520830154418945
743781,CMCSA,1997-07-02,3.6458330154418954
743782,CMCSA,1997-07-03,3.625
743783,CMCSA,1997-07-07,3.53125
743784,CMCSA,1997-07-08,3.416666984558105
743785,CMCSA,1997-07-09,3.3020830154418945
743786,CMCSA,1997-07-10,3.385416984558105
743787,CMCSA,1997-07-11,3.4583330154418945
743788,CMCSA,1997-07-14,3.3333330154418945
743789,CMCSA,1997-07-15,3.53125
743790,CMCSA,1997-07-16,3.6041669845581055
743791,CMCSA,1997-07-17,3.65625
743792,CMCSA,1997-07-18,3.6979169845581055
743793,CMCSA,1997-07-21,3.625
743794,CMCSA,1997-07-22,3.7291669845581055
743795,CMCSA,1997-07-23,3.78125
743796,CMCSA,1997-07-24,3.6666669845581055
743797,CMCSA,1997-07-25,3.78125
743798,CMCSA,1997-07-28,3.75
743799,CMCSA,1997-07-29,3.7395830154418954
743800,CMCSA,1997-07-30,3.7604169845581055
743801,CMCSA,1997-07-31,3.75
743802,CMCSA,1997-08-01,3.7395830154418954
743803,CMCSA,1997-08-04,3.8020830154418954
743804,CMCSA,1997-08-05,3.8958330154418954
743805,CMCSA,1997-08-06,4.03125
743806,CMCSA,1997-08-07,3.8958330154418954
743807,CMCSA,1997-08-08,3.90625
743808,CMCSA,1997-08-11,3.875
743809,CMCSA,1997-08-12,3.9166669845581055
743810,CMCSA,1997-08-13,3.90625
743811,CMCSA,1997-08-14,3.9895830154418954
743812,CMCSA,1997-08-15,3.9166669845581055
743813,CMCSA,1997-08-18,3.9270830154418954
743814,CMCSA,1997-08-19,3.9166669845581055
743815,CMCSA,1997-08-20,4.0104169845581055
743816,CMCSA,1997-08-21,3.8958330154418954
743817,CMCSA,1997-08-22,3.8958330154418954
743818,CMCSA,1997-08-25,3.9895830154418954
743819,CMCSA,1997-08-26,3.9375
743820,CMCSA,1997-08-27,3.9791669845581055
743821,CMCSA,1997-08-28,3.8854169845581055
743822,CMCSA,1997-08-29,3.875
743823,CMCSA,1997-09-02,3.9166669845581055
743824,CMCSA,1997-09-03,3.90625
743825,CMCSA,1997-09-04,3.7708330154418954
743826,CMCSA,1997-09-05,3.8125
743827,CMCSA,1997-09-08,3.8541669845581055
743828,CMCSA,1997-09-09,3.8541669845581055
743829,CMCSA,1997-09-10,3.96875
743830,CMCSA,1997-09-11,3.9895830154418954
743831,CMCSA,1997-09-12,4.020833015441895
743832,CMCSA,1997-09-15,3.9375
743833,CMCSA,1997-09-16,4.0
743834,CMCSA,1997-09-17,4.0104169845581055
743835,CMCSA,1997-09-18,4.083333015441895
743836,CMCSA,1997-09-19,4.0625
743837,CMCSA,1997-09-22,4.020833015441895
743838,CMCSA,1997-09-23,3.9583330154418954
743839,CMCSA,1997-09-24,4.0625
743840,CMCSA,1997-09-25,4.1041669845581055
743841,CMCSA,1997-09-26,4.145833015441895
743842,CMCSA,1997-09-29,4.270833015441895
743843,CMCSA,1997-09-30,4.270833015441895
743844,CMCSA,1997-10-01,4.333333015441895
743845,CMCSA,1997-10-02,4.28125
743846,CMCSA,1997-10-03,4.3125
743847,CMCSA,1997-10-06,4.34375
743848,CMCSA,1997-10-07,4.34375
743849,CMCSA,1997-10-08,4.333333015441895
743850,CMCSA,1997-10-09,4.333333015441895
743851,CMCSA,1997-10-10,4.333333015441895
743852,CMCSA,1997-10-13,4.333333015441895
743853,CMCSA,1997-10-14,4.375
743854,CMCSA,1997-10-15,4.458333015441895
743855,CMCSA,1997-10-16,4.4791669845581055
743856,CMCSA,1997-10-17,4.46875
743857,CMCSA,1997-10-20,4.614583015441895
743858,CMCSA,1997-10-21,4.583333015441895
743859,CMCSA,1997-10-22,4.90625
743860,CMCSA,1997-10-23,4.8541669845581055
743861,CMCSA,1997-10-24,4.6875
743862,CMCSA,1997-10-27,4.669270992279053
743863,CMCSA,1997-10-28,4.75
743864,CMCSA,1997-10-29,4.583333015441895
743865,CMCSA,1997-10-30,4.6666669845581055
743866,CMCSA,1997-10-31,4.5416669845581055
743867,CMCSA,1997-11-03,4.677083015441895
743868,CMCSA,1997-11-04,4.625
743869,CMCSA,1997-11-05,4.6666669845581055
743870,CMCSA,1997-11-06,4.708333015441895
743871,CMCSA,1997-11-07,4.645833015441895
743872,CMCSA,1997-11-10,4.625
743873,CMCSA,1997-11-11,4.6875
743874,CMCSA,1997-11-12,4.833333015441895
743875,CMCSA,1997-11-13,4.7916669845581055
743876,CMCSA,1997-11-14,4.8541669845581055
743877,CMCSA,1997-11-17,4.7916669845581055
743878,CMCSA,1997-11-18,4.5729169845581055
743879,CMCSA,1997-11-19,4.5625
743880,CMCSA,1997-11-20,4.53125
743881,CMCSA,1997-11-21,4.5
743882,CMCSA,1997-11-24,4.375
743883,CMCSA,1997-11-25,4.6041669845581055
743884,CMCSA,1997-11-26,4.625
743885,CMCSA,1997-11-28,4.645833015441895
743886,CMCSA,1997-12-01,4.7291669845581055
743887,CMCSA,1997-12-02,4.583333015441895
743888,CMCSA,1997-12-03,4.6875
743889,CMCSA,1997-12-04,4.65625
743890,CMCSA,1997-12-05,4.6354169845581055
743891,CMCSA,1997-12-08,4.65625
743892,CMCSA,1997-12-09,4.875
743893,CMCSA,1997-12-10,4.895833015441895
743894,CMCSA,1997-12-11,4.8125
743895,CMCSA,1997-12-12,5.1875
743896,CMCSA,1997-12-15,5.427083015441895
743897,CMCSA,1997-12-16,5.427083015441895
743898,CMCSA,1997-12-17,5.34375
743899,CMCSA,1997-12-18,5.2604169845581055
743900,CMCSA,1997-12-19,5.208333015441895
743901,CMCSA,1997-12-22,5.458333015441895
743902,CMCSA,1997-12-23,5.114583015441895
743903,CMCSA,1997-12-24,5.0729169845581055
743904,CMCSA,1997-12-26,5.083333015441895
743905,CMCSA,1997-12-29,5.2291669845581055
743906,CMCSA,1997-12-30,5.302083015441895
743907,CMCSA,1997-12-31,5.3125
743908,CMCSA,1998-01-02,5.3541669845581055
743909,CMCSA,1998-01-05,5.1666669845581055
743910,CMCSA,1998-01-06,5.1041669845581055
743911,CMCSA,1998-01-07,5.09375
743912,CMCSA,1998-01-08,5.161458015441895
743913,CMCSA,1998-01-09,5.0625
743914,CMCSA,1998-01-12,5.020833015441895
743915,CMCSA,1998-01-13,5.1354169845581055
743916,CMCSA,1998-01-14,5.4479169845581055
743917,CMCSA,1998-01-15,5.375
743918,CMCSA,1998-01-16,5.520833015441895
743919,CMCSA,1998-01-20,5.46875
743920,CMCSA,1998-01-21,5.4166669845581055
743921,CMCSA,1998-01-22,5.4791669845581055
743922,CMCSA,1998-01-23,5.5416669845581055
743923,CMCSA,1998-01-26,5.427083015441895
743924,CMCSA,1998-01-27,5.2916669845581055
743925,CMCSA,1998-01-28,5.052083015441895
743926,CMCSA,1998-01-29,5.2916669845581055
743927,CMCSA,1998-01-30,5.177083015441895
743928,CMCSA,1998-02-02,5.1875
743929,CMCSA,1998-02-03,5.125
743930,CMCSA,1998-02-04,5.0625
743931,CMCSA,1998-02-05,5.052083015441895
743932,CMCSA,1998-02-06,5.2916669845581055
743933,CMCSA,1998-02-09,5.395833015441895
743934,CMCSA,1998-02-10,5.5625
743935,CMCSA,1998-02-11,5.625
743936,CMCSA,1998-02-12,5.6666669845581055
743937,CMCSA,1998-02-13,5.552083015441895
743938,CMCSA,1998-02-17,5.46875
743939,CMCSA,1998-02-18,5.40625
743940,CMCSA,1998-02-19,5.458333015441895
743941,CMCSA,1998-02-20,5.4375
743942,CMCSA,1998-02-23,5.333333015441895
743943,CMCSA,1998-02-24,5.53125
743944,CMCSA,1998-02-25,5.583333015441895
743945,CMCSA,1998-02-26,5.802083015441895
743946,CMCSA,1998-02-27,5.802083015441895
743947,CMCSA,1998-03-02,5.828125
743948,CMCSA,1998-03-03,5.927083015441895
743949,CMCSA,1998-03-04,6.0416669845581055
743950,CMCSA,1998-03-05,6.020833015441895
743951,CMCSA,1998-03-06,6.020833015441895
743952,CMCSA,1998-03-09,6.052083015441895
743953,CMCSA,1998-03-10,6.145833015441895
743954,CMCSA,1998-03-11,6.083333015441895
743955,CMCSA,1998-03-12,6.020833015441895
743956,CMCSA,1998-03-13,6.0729169845581055
743957,CMCSA,1998-03-16,6.0729169845581055
743958,CMCSA,1998-03-17,6.0416669845581055
743959,CMCSA,1998-03-18,6.03125
743960,CMCSA,1998-03-19,6.125
743961,CMCSA,1998-03-20,6.1041669845581055
743962,CMCSA,1998-03-23,6.083333015441895
743963,CMCSA,1998-03-24,6.1041669845581055
743964,CMCSA,1998-03-25,6.09375
743965,CMCSA,1998-03-26,6.0
743966,CMCSA,1998-03-27,5.8854169845581055
743967,CMCSA,1998-03-30,5.6875
743968,CMCSA,1998-03-31,5.78125
743969,CMCSA,1998-04-01,5.7291669845581055
743970,CMCSA,1998-04-02,5.7291669845581055
743971,CMCSA,1998-04-03,5.864583015441895
743972,CMCSA,1998-04-06,5.875
743973,CMCSA,1998-04-07,5.8125
743974,CMCSA,1998-04-08,5.78125
743975,CMCSA,1998-04-09,5.7291669845581055
743976,CMCSA,1998-04-13,5.645833015441895
743977,CMCSA,1998-04-14,5.645833015441895
743978,CMCSA,1998-04-15,5.6666669845581055
743979,CMCSA,1998-04-16,6.03125
743980,CMCSA,1998-04-17,6.020833015441895
743981,CMCSA,1998-04-20,6.020833015441895
743982,CMCSA,1998-04-21,6.083333015441895
743983,CMCSA,1998-04-22,6.0625
743984,CMCSA,1998-04-23,5.8125
743985,CMCSA,1998-04-24,5.645833015441895
743986,CMCSA,1998-04-27,5.4791669845581055
743987,CMCSA,1998-04-28,5.6979169845581055
743988,CMCSA,1998-04-29,5.6666669845581055
743989,CMCSA,1998-04-30,5.8229169845581055
743990,CMCSA,1998-05-01,6.125
743991,CMCSA,1998-05-04,6.1979169845581055
743992,CMCSA,1998-05-05,5.9375
743993,CMCSA,1998-05-06,5.96875
743994,CMCSA,1998-05-07,5.875
743995,CMCSA,1998-05-08,5.84375
743996,CMCSA,1998-05-11,6.0
743997,CMCSA,1998-05-12,5.7916669845581055
743998,CMCSA,1998-05-13,5.875
743999,CMCSA,1998-05-14,5.7291669845581055
744000,CMCSA,1998-05-15,5.90625
744001,CMCSA,1998-05-18,6.0
744002,CMCSA,1998-05-19,5.9375
744003,CMCSA,1998-05-20,5.9791669845581055
744004,CMCSA,1998-05-21,6.067708015441895
744005,CMCSA,1998-05-22,5.875
744006,CMCSA,1998-05-26,5.9791669845581055
744007,CMCSA,1998-05-27,5.770833015441895
744008,CMCSA,1998-05-28,5.78125
744009,CMCSA,1998-05-29,5.625
744010,CMCSA,1998-06-01,5.583333015441895
744011,CMCSA,1998-06-02,5.6354169845581055
744012,CMCSA,1998-06-03,5.59375
744013,CMCSA,1998-06-04,5.6666669845581055
744014,CMCSA,1998-06-05,5.645833015441895
744015,CMCSA,1998-06-08,5.6666669845581055
744016,CMCSA,1998-06-09,5.6041669845581055
744017,CMCSA,1998-06-10,5.6666669845581055
744018,CMCSA,1998-06-11,5.5
744019,CMCSA,1998-06-12,5.5625
744020,CMCSA,1998-06-15,5.4791669845581055
744021,CMCSA,1998-06-16,5.78125
744022,CMCSA,1998-06-17,5.8229169845581055
744023,CMCSA,1998-06-18,6.052083015441895
744024,CMCSA,1998-06-19,6.270833015441895
744025,CMCSA,1998-06-22,6.2291669845581055
744026,CMCSA,1998-06-23,6.625
744027,CMCSA,1998-06-24,6.739583015441895
744028,CMCSA,1998-06-25,6.4375
744029,CMCSA,1998-06-26,6.458333015441895
744030,CMCSA,1998-06-29,6.75
744031,CMCSA,1998-06-30,6.625
744032,CMCSA,1998-07-01,7.0
744033,CMCSA,1998-07-02,6.9791669845581055
744034,CMCSA,1998-07-06,6.96875
744035,CMCSA,1998-07-07,6.875
744036,CMCSA,1998-07-08,6.989583015441895
744037,CMCSA,1998-07-09,7.0625
744038,CMCSA,1998-07-10,7.4479169845581055
744039,CMCSA,1998-07-13,7.5416669845581055
744040,CMCSA,1998-07-14,7.875
744041,CMCSA,1998-07-15,8.010416984558105
744042,CMCSA,1998-07-16,7.8541669845581055
744043,CMCSA,1998-07-17,7.6979169845581055
744044,CMCSA,1998-07-20,7.7916669845581055
744045,CMCSA,1998-07-21,7.7083330154418945
744046,CMCSA,1998-07-22,7.5520830154418945
744047,CMCSA,1998-07-23,7.3333330154418945
744048,CMCSA,1998-07-24,7.3958330154418945
744049,CMCSA,1998-07-27,7.177083015441895
744050,CMCSA,1998-07-28,7.177083015441895
744051,CMCSA,1998-07-29,7.4791669845581055
744052,CMCSA,1998-07-30,7.8020830154418945
744053,CMCSA,1998-07-31,7.5416669845581055
744054,CMCSA,1998-08-03,7.4479169845581055
744055,CMCSA,1998-08-04,7.2395830154418945
744056,CMCSA,1998-08-05,6.958333015441895
744057,CMCSA,1998-08-06,7.3125
744058,CMCSA,1998-08-07,7.3333330154418945
744059,CMCSA,1998-08-10,7.3854169845581055
744060,CMCSA,1998-08-11,7.3125
744061,CMCSA,1998-08-12,7.75
744062,CMCSA,1998-08-13,7.75
744063,CMCSA,1998-08-14,7.3645830154418945
744064,CMCSA,1998-08-17,7.5
744065,CMCSA,1998-08-18,7.4583330154418945
744066,CMCSA,1998-08-19,7.4166669845581055
744067,CMCSA,1998-08-20,7.5416669845581055
744068,CMCSA,1998-08-21,7.5729169845581055
744069,CMCSA,1998-08-24,7.4583330154418945
744070,CMCSA,1998-08-25,7.6458330154418945
744071,CMCSA,1998-08-26,7.625
744072,CMCSA,1998-08-27,7.2604169845581055
744073,CMCSA,1998-08-28,7.020833015441895
744074,CMCSA,1998-08-31,6.25
744075,CMCSA,1998-09-01,6.3125
744076,CMCSA,1998-09-02,6.625
744077,CMCSA,1998-09-03,6.520833015441895
744078,CMCSA,1998-09-04,6.5104169845581055
744079,CMCSA,1998-09-08,7.0416669845581055
744080,CMCSA,1998-09-09,6.895833015441895
744081,CMCSA,1998-09-10,6.614583015441895
744082,CMCSA,1998-09-11,6.677083015441895
744083,CMCSA,1998-09-14,6.833333015441895
744084,CMCSA,1998-09-15,7.3333330154418945
744085,CMCSA,1998-09-16,7.125
744086,CMCSA,1998-09-17,7.0
744087,CMCSA,1998-09-18,7.2916669845581055
744088,CMCSA,1998-09-21,7.625
744089,CMCSA,1998-09-22,7.5833330154418945
744090,CMCSA,1998-09-23,7.7083330154418945
744091,CMCSA,1998-09-24,7.6458330154418945
744092,CMCSA,1998-09-25,7.5833330154418945
744093,CMCSA,1998-09-28,7.71875
744094,CMCSA,1998-09-29,7.8645830154418945
744095,CMCSA,1998-09-30,7.7708330154418945
744096,CMCSA,1998-10-01,7.5
744097,CMCSA,1998-10-02,7.75
744098,CMCSA,1998-10-05,7.8333330154418945
744099,CMCSA,1998-10-06,7.6666669845581055
744100,CMCSA,1998-10-07,7.3958330154418945
744101,CMCSA,1998-10-08,6.708333015441895
744102,CMCSA,1998-10-09,6.96875
744103,CMCSA,1998-10-12,7.09375
744104,CMCSA,1998-10-13,7.0
744105,CMCSA,1998-10-14,7.125
744106,CMCSA,1998-10-15,7.3958330154418945
744107,CMCSA,1998-10-16,7.6875
744108,CMCSA,1998-10-19,8.03125
744109,CMCSA,1998-10-20,8.0
744110,CMCSA,1998-10-21,8.1875
744111,CMCSA,1998-10-22,8.385416984558105
744112,CMCSA,1998-10-23,8.0
744113,CMCSA,1998-10-26,7.8020830154418945
744114,CMCSA,1998-10-27,7.8958330154418945
744115,CMCSA,1998-10-28,8.197916984558105
744116,CMCSA,1998-10-29,8.177083015441895
744117,CMCSA,1998-10-30,8.1875
744118,CMCSA,1998-11-02,8.177083015441895
744119,CMCSA,1998-11-03,7.9166669845581055
744120,CMCSA,1998-11-04,7.6458330154418945
744121,CMCSA,1998-11-05,7.2916669845581055
744122,CMCSA,1998-11-06,7.4583330154418945
744123,CMCSA,1998-11-09,7.7083330154418945
744124,CMCSA,1998-11-10,7.7708330154418945
744125,CMCSA,1998-11-11,8.0
744126,CMCSA,1998-11-12,7.75
744127,CMCSA,1998-11-13,7.6979169845581055
744128,CMCSA,1998-11-16,7.84375
744129,CMCSA,1998-11-17,8.0
744130,CMCSA,1998-11-18,8.177083015441895
744131,CMCSA,1998-11-19,8.270833015441895
744132,CMCSA,1998-11-20,8.15625
744133,CMCSA,1998-11-23,8.041666984558105
744134,CMCSA,1998-11-24,7.8645830154418945
744135,CMCSA,1998-11-25,8.125
744136,CMCSA,1998-11-27,8.114583015441895
744137,CMCSA,1998-11-30,7.9270830154418945
744138,CMCSA,1998-12-01,8.260416984558105
744139,CMCSA,1998-12-02,8.458333015441895
744140,CMCSA,1998-12-03,8.416666984558105
744141,CMCSA,1998-12-04,8.895833015441895
744142,CMCSA,1998-12-07,8.625
744143,CMCSA,1998-12-08,8.6875
744144,CMCSA,1998-12-09,8.729166984558105
744145,CMCSA,1998-12-10,8.760416984558105
744146,CMCSA,1998-12-11,8.927083015441895
744147,CMCSA,1998-12-14,9.03125
744148,CMCSA,1998-12-15,9.270833015441896
744149,CMCSA,1998-12-16,9.0
744150,CMCSA,1998-12-17,9.104166984558104
744151,CMCSA,1998-12-18,9.145833015441896
744152,CMCSA,1998-12-21,9.4375
744153,CMCSA,1998-12-22,9.520833015441896
744154,CMCSA,1998-12-23,9.5625
744155,CMCSA,1998-12-24,9.645833015441896
744156,CMCSA,1998-12-28,9.583333015441896
744157,CMCSA,1998-12-29,9.583333015441896
744158,CMCSA,1998-12-30,9.520833015441896
744159,CMCSA,1998-12-31,9.572916984558104
744160,CMCSA,1999-01-04,9.645833015441896
744161,CMCSA,1999-01-05,9.677083015441896
744162,CMCSA,1999-01-06,10.208333015441896
744163,CMCSA,1999-01-07,10.041666984558104
744164,CMCSA,1999-01-08,9.885416984558104
744165,CMCSA,1999-01-11,10.270833015441896
744166,CMCSA,1999-01-12,10.052083015441896
744167,CMCSA,1999-01-13,10.083333015441896
744168,CMCSA,1999-01-14,10.208333015441896
744169,CMCSA,1999-01-15,10.270833015441896
744170,CMCSA,1999-01-19,11.020833015441896
744171,CMCSA,1999-01-20,11.052083015441896
744172,CMCSA,1999-01-21,10.229166984558104
744173,CMCSA,1999-01-22,10.5625
744174,CMCSA,1999-01-25,10.458333015441896
744175,CMCSA,1999-01-26,10.510416984558104
744176,CMCSA,1999-01-27,10.53125
744177,CMCSA,1999-01-28,11.0
744178,CMCSA,1999-01-29,10.833333015441896
744179,CMCSA,1999-02-01,10.6875
744180,CMCSA,1999-02-02,10.333333015441896
744181,CMCSA,1999-02-03,10.8125
744182,CMCSA,1999-02-04,10.291666984558104
744183,CMCSA,1999-02-05,10.041666984558104
744184,CMCSA,1999-02-08,10.239583015441896
744185,CMCSA,1999-02-09,9.8125
744186,CMCSA,1999-02-10,9.979166984558104
744187,CMCSA,1999-02-11,10.791666984558104
744188,CMCSA,1999-02-12,10.072916984558104
744189,CMCSA,1999-02-16,10.083333015441896
744190,CMCSA,1999-02-17,10.489583015441896
744191,CMCSA,1999-02-18,11.197916984558104
744192,CMCSA,1999-02-19,11.208333015441896
744193,CMCSA,1999-02-22,12.03125
744194,CMCSA,1999-02-23,11.9375
744195,CMCSA,1999-02-24,11.479166984558104
744196,CMCSA,1999-02-25,10.947916984558104
744197,CMCSA,1999-02-26,11.3125
744198,CMCSA,1999-03-01,11.1875
744199,CMCSA,1999-03-02,10.895833015441896
744200,CMCSA,1999-03-03,10.96875
744201,CMCSA,1999-03-04,11.479166984558104
744202,CMCSA,1999-03-05,11.708333015441896
744203,CMCSA,1999-03-08,11.895833015441896
744204,CMCSA,1999-03-09,11.791666984558104
744205,CMCSA,1999-03-10,12.229166984558104
744206,CMCSA,1999-03-11,12.447916984558104
744207,CMCSA,1999-03-12,11.84375
744208,CMCSA,1999-03-15,11.989583015441896
744209,CMCSA,1999-03-16,11.947916984558104
744210,CMCSA,1999-03-17,11.427083015441896
744211,CMCSA,1999-03-18,11.71875
744212,CMCSA,1999-03-19,11.6875
744213,CMCSA,1999-03-22,10.791666984558104
744214,CMCSA,1999-03-23,10.791666984558104
744215,CMCSA,1999-03-24,10.708333015441896
744216,CMCSA,1999-03-25,10.854166984558104
744217,CMCSA,1999-03-26,10.489583015441896
744218,CMCSA,1999-03-29,10.572916984558104
744219,CMCSA,1999-03-30,10.354166984558104
744220,CMCSA,1999-03-31,10.25
744221,CMCSA,1999-04-01,10.291666984558104
744222,CMCSA,1999-04-05,10.572916984558104
744223,CMCSA,1999-04-06,10.583333015441896
744224,CMCSA,1999-04-07,10.916666984558104
744225,CMCSA,1999-04-08,10.791666984558104
744226,CMCSA,1999-04-09,10.822916984558104
744227,CMCSA,1999-04-12,11.5
744228,CMCSA,1999-04-13,11.3125
744229,CMCSA,1999-04-14,11.145833015441896
744230,CMCSA,1999-04-15,10.541666984558104
744231,CMCSA,1999-04-16,10.354166984558104
744232,CMCSA,1999-04-19,9.458333015441896
744233,CMCSA,1999-04-20,10.229166984558104
744234,CMCSA,1999-04-21,10.604166984558104
744235,CMCSA,1999-04-22,11.03125
744236,CMCSA,1999-04-23,10.96875
744237,CMCSA,1999-04-26,10.708333015441896
744238,CMCSA,1999-04-27,11.041666984558104
744239,CMCSA,1999-04-28,10.541666984558104
744240,CMCSA,1999-04-29,10.604166984558104
744241,CMCSA,1999-04-30,10.479166984558104
744242,CMCSA,1999-05-03,10.989583015441896
744243,CMCSA,1999-05-04,10.6875
744244,CMCSA,1999-05-05,12.21875
744245,CMCSA,1999-05-06,12.229166984558104
744246,CMCSA,1999-05-07,12.166666984558104
744247,CMCSA,1999-05-10,12.625
744248,CMCSA,1999-05-11,13.0
744249,CMCSA,1999-05-12,13.229166984558104
744250,CMCSA,1999-05-13,12.791666984558104
744251,CMCSA,1999-05-14,12.270833015441896
744252,CMCSA,1999-05-17,12.333333015441896
744253,CMCSA,1999-05-18,11.979166984558104
744254,CMCSA,1999-05-19,12.8125
744255,CMCSA,1999-05-20,12.729166984558104
744256,CMCSA,1999-05-21,12.208333015441896
744257,CMCSA,1999-05-24,12.083333015441896
744258,CMCSA,1999-05-25,11.395833015441896
744259,CMCSA,1999-05-26,11.75
744260,CMCSA,1999-05-27,11.8125
744261,CMCSA,1999-05-28,12.020833015441896
744262,CMCSA,1999-06-01,12.125
744263,CMCSA,1999-06-02,11.666666984558104
744264,CMCSA,1999-06-03,11.458333015441896
744265,CMCSA,1999-06-04,11.666666984558104
744266,CMCSA,1999-06-07,11.354166984558104
744267,CMCSA,1999-06-08,11.3125
744268,CMCSA,1999-06-09,11.333333015441896
744269,CMCSA,1999-06-10,10.8125
744270,CMCSA,1999-06-11,10.145833015441896
744271,CMCSA,1999-06-14,10.3125
744272,CMCSA,1999-06-15,10.958333015441896
744273,CMCSA,1999-06-16,11.458333015441896
744274,CMCSA,1999-06-17,12.083333015441896
744275,CMCSA,1999-06-18,11.625
744276,CMCSA,1999-06-21,11.541666984558104
744277,CMCSA,1999-06-22,11.458333015441896
744278,CMCSA,1999-06-23,11.895833015441896
744279,CMCSA,1999-06-24,11.479166984558104
744280,CMCSA,1999-06-25,11.354166984558104
744281,CMCSA,1999-06-28,11.958333015441896
744282,CMCSA,1999-06-29,12.0
744283,CMCSA,1999-06-30,11.9375
744284,CMCSA,1999-07-01,12.333333015441896
744285,CMCSA,1999-07-02,12.1875
744286,CMCSA,1999-07-06,11.8125
744287,CMCSA,1999-07-07,12.375
744288,CMCSA,1999-07-08,12.3125
744289,CMCSA,1999-07-09,12.416666984558104
744290,CMCSA,1999-07-12,12.625
744291,CMCSA,1999-07-13,12.666666984558104
744292,CMCSA,1999-07-14,12.458333015441896
744293,CMCSA,1999-07-15,12.291666984558104
744294,CMCSA,1999-07-16,12.291666984558104
744295,CMCSA,1999-07-19,12.583333015441896
744296,CMCSA,1999-07-20,12.458333015441896
744297,CMCSA,1999-07-21,12.854166984558104
744298,CMCSA,1999-07-22,12.083333015441896
744299,CMCSA,1999-07-23,12.083333015441896
744300,CMCSA,1999-07-26,11.5625
744301,CMCSA,1999-07-27,12.0625
744302,CMCSA,1999-07-28,12.166666984558104
744303,CMCSA,1999-07-29,11.75
744304,CMCSA,1999-07-30,11.895833015441896
744305,CMCSA,1999-08-02,11.625
744306,CMCSA,1999-08-03,11.145833015441896
744307,CMCSA,1999-08-04,11.125
744308,CMCSA,1999-08-05,10.958333015441896
744309,CMCSA,1999-08-06,10.979166984558104
744310,CMCSA,1999-08-09,10.666666984558104
744311,CMCSA,1999-08-10,10.458333015441896
744312,CMCSA,1999-08-11,10.75
744313,CMCSA,1999-08-12,10.041666984558104
744314,CMCSA,1999-08-13,10.479166984558104
744315,CMCSA,1999-08-16,10.625
744316,CMCSA,1999-08-17,10.958333015441896
744317,CMCSA,1999-08-18,11.125
744318,CMCSA,1999-08-19,10.9375
744319,CMCSA,1999-08-20,10.666666984558104
744320,CMCSA,1999-08-23,10.583333015441896
744321,CMCSA,1999-08-24,10.333333015441896
744322,CMCSA,1999-08-25,10.541666984558104
744323,CMCSA,1999-08-26,10.229166984558104
744324,CMCSA,1999-08-27,10.0625
744325,CMCSA,1999-08-30,10.104166984558104
744326,CMCSA,1999-08-31,9.8125
744327,CMCSA,1999-09-01,10.0
744328,CMCSA,1999-09-02,10.145833015441896
744329,CMCSA,1999-09-03,10.8125
744330,CMCSA,1999-09-07,10.895833015441896
744331,CMCSA,1999-09-08,10.979166984558104
744332,CMCSA,1999-09-09,11.083333015441896
744333,CMCSA,1999-09-10,10.916666984558104
744334,CMCSA,1999-09-13,10.875
744335,CMCSA,1999-09-14,10.729166984558104
744336,CMCSA,1999-09-15,10.333333015441896
744337,CMCSA,1999-09-16,10.625
744338,CMCSA,1999-09-17,11.3125
744339,CMCSA,1999-09-20,11.208333015441896
744340,CMCSA,1999-09-21,10.729166984558104
744341,CMCSA,1999-09-22,10.583333015441896
744342,CMCSA,1999-09-23,10.083333015441896
744343,CMCSA,1999-09-24,10.229166984558104
744344,CMCSA,1999-09-27,10.270833015441896
744345,CMCSA,1999-09-28,10.541666984558104
744346,CMCSA,1999-09-29,11.083333015441896
744347,CMCSA,1999-09-30,12.020833015441896
744348,CMCSA,1999-10-01,11.708333015441896
744349,CMCSA,1999-10-04,12.270833015441896
744350,CMCSA,1999-10-05,12.020833015441896
744351,CMCSA,1999-10-06,12.020833015441896
744352,CMCSA,1999-10-07,11.916666984558104
744353,CMCSA,1999-10-08,12.0625
744354,CMCSA,1999-10-11,12.166666984558104
744355,CMCSA,1999-10-12,11.791666984558104
744356,CMCSA,1999-10-13,11.333333015441896
744357,CMCSA,1999-10-14,11.125
744358,CMCSA,1999-10-15,10.708333015441896
744359,CMCSA,1999-10-18,10.6875
744360,CMCSA,1999-10-19,11.041666984558104
744361,CMCSA,1999-10-20,11.583333015441896
744362,CMCSA,1999-10-21,11.583333015441896
744363,CMCSA,1999-10-22,11.833333015441896
744364,CMCSA,1999-10-25,11.708333015441896
744365,CMCSA,1999-10-26,11.0625
744366,CMCSA,1999-10-27,11.270833015441896
744367,CMCSA,1999-10-28,11.9375
744368,CMCSA,1999-10-29,12.666666984558104
744369,CMCSA,1999-11-01,12.416666984558104
744370,CMCSA,1999-11-02,12.041666984558104
744371,CMCSA,1999-11-03,11.729166984558104
744372,CMCSA,1999-11-04,12.3125
744373,CMCSA,1999-11-05,12.291666984558104
744374,CMCSA,1999-11-08,13.416666984558104
744375,CMCSA,1999-11-09,13.479166984558104
744376,CMCSA,1999-11-10,13.4375
744377,CMCSA,1999-11-11,13.645833015441896
744378,CMCSA,1999-11-12,14.458333015441896
744379,CMCSA,1999-11-15,13.770833015441896
744380,CMCSA,1999-11-16,14.666666984558104
744381,CMCSA,1999-11-17,14.333333015441896
744382,CMCSA,1999-11-18,14.625
744383,CMCSA,1999-11-19,14.458333015441896
744384,CMCSA,1999-11-22,14.020833015441896
744385,CMCSA,1999-11-23,13.333333015441896
744386,CMCSA,1999-11-24,14.1875
744387,CMCSA,1999-11-26,13.6875
744388,CMCSA,1999-11-29,13.958333015441896
744389,CMCSA,1999-11-30,14.041666984558104
744390,CMCSA,1999-12-01,13.583333015441896
744391,CMCSA,1999-12-02,13.8125
744392,CMCSA,1999-12-03,14.458333015441896
744393,CMCSA,1999-12-06,14.208333015441896
744394,CMCSA,1999-12-07,14.270833015441896
744395,CMCSA,1999-12-08,14.458333015441896
744396,CMCSA,1999-12-09,16.229167938232422
744397,CMCSA,1999-12-10,15.583333015441896
744398,CMCSA,1999-12-13,15.666666984558104
744399,CMCSA,1999-12-14,15.0
744400,CMCSA,1999-12-15,14.979166984558104
744401,CMCSA,1999-12-16,15.770833015441896
744402,CMCSA,1999-12-17,16.25
744403,CMCSA,1999-12-20,15.604166984558104
744404,CMCSA,1999-12-21,15.958333015441896
744405,CMCSA,1999-12-22,16.3125
744406,CMCSA,1999-12-23,17.708332061767578
744407,CMCSA,1999-12-27,17.395832061767578
744408,CMCSA,1999-12-28,16.708332061767578
744409,CMCSA,1999-12-29,16.604167938232422
744410,CMCSA,1999-12-30,16.083332061767578
744411,CMCSA,1999-12-31,15.958333015441896
744412,CMCSA,2000-01-03,15.583333015441896
744413,CMCSA,2000-01-04,14.416666984558104
744414,CMCSA,2000-01-05,14.041666984558104
744415,CMCSA,2000-01-06,14.583333015441896
744416,CMCSA,2000-01-07,14.125
744417,CMCSA,2000-01-10,15.9375
744418,CMCSA,2000-01-11,14.479166984558104
744419,CMCSA,2000-01-12,15.0625
744420,CMCSA,2000-01-13,15.916666984558104
744421,CMCSA,2000-01-14,16.270832061767578
744422,CMCSA,2000-01-18,16.166667938232422
744423,CMCSA,2000-01-19,17.145832061767578
744424,CMCSA,2000-01-20,16.625
744425,CMCSA,2000-01-21,16.541667938232422
744426,CMCSA,2000-01-24,16.166667938232422
744427,CMCSA,2000-01-25,15.229166984558104
744428,CMCSA,2000-01-26,15.520833015441896
744429,CMCSA,2000-01-27,15.520833015441896
744430,CMCSA,2000-01-28,14.333333015441896
744431,CMCSA,2000-01-31,14.375
744432,CMCSA,2000-02-01,14.75
744433,CMCSA,2000-02-02,15.625
744434,CMCSA,2000-02-03,16.104167938232422
744435,CMCSA,2000-02-04,16.166667938232422
744436,CMCSA,2000-02-07,15.875
744437,CMCSA,2000-02-08,15.9375
744438,CMCSA,2000-02-09,15.125
744439,CMCSA,2000-02-10,15.541666984558104
744440,CMCSA,2000-02-11,15.5
744441,CMCSA,2000-02-14,14.8125
744442,CMCSA,2000-02-15,15.25
744443,CMCSA,2000-02-16,14.416666984558104
744444,CMCSA,2000-02-17,14.354166984558104
744445,CMCSA,2000-02-18,13.166666984558104
744446,CMCSA,2000-02-22,13.333333015441896
744447,CMCSA,2000-02-23,14.104166984558104
744448,CMCSA,2000-02-24,13.208333015441896
744449,CMCSA,2000-02-25,13.916666984558104
744450,CMCSA,2000-02-28,13.791666984558104
744451,CMCSA,2000-02-29,13.333333015441896
744452,CMCSA,2000-03-01,13.541666984558104
744453,CMCSA,2000-03-02,12.791666984558104
744454,CMCSA,2000-03-03,13.104166984558104
744455,CMCSA,2000-03-06,13.041666984558104
744456,CMCSA,2000-03-07,12.8125
744457,CMCSA,2000-03-08,13.083333015441896
744458,CMCSA,2000-03-09,13.270833015441896
744459,CMCSA,2000-03-10,12.708333015441896
744460,CMCSA,2000-03-13,12.083333015441896
744461,CMCSA,2000-03-14,12.166666984558104
744462,CMCSA,2000-03-15,12.6875
744463,CMCSA,2000-03-16,13.5625
744464,CMCSA,2000-03-17,13.104166984558104
744465,CMCSA,2000-03-20,12.895833015441896
744466,CMCSA,2000-03-21,12.770833015441896
744467,CMCSA,2000-03-22,12.5
744468,CMCSA,2000-03-23,12.645833015441896
744469,CMCSA,2000-03-24,12.604166984558104
744470,CMCSA,2000-03-27,12.729166984558104
744471,CMCSA,2000-03-28,12.1875
744472,CMCSA,2000-03-29,12.291666984558104
744473,CMCSA,2000-03-30,12.458333015441896
744474,CMCSA,2000-03-31,13.75
744475,CMCSA,2000-04-03,13.916666984558104
744476,CMCSA,2000-04-04,13.645833015441896
744477,CMCSA,2000-04-05,12.979166984558104
744478,CMCSA,2000-04-06,13.072916984558104
744479,CMCSA,2000-04-07,13.104166984558104
744480,CMCSA,2000-04-10,12.583333015441896
744481,CMCSA,2000-04-11,12.041666984558104
744482,CMCSA,2000-04-12,13.1875
744483,CMCSA,2000-04-13,12.3125
744484,CMCSA,2000-04-14,11.6875
744485,CMCSA,2000-04-17,12.145833015441896
744486,CMCSA,2000-04-18,11.9375
744487,CMCSA,2000-04-19,12.041666984558104
744488,CMCSA,2000-04-20,12.104166984558104
744489,CMCSA,2000-04-24,12.583333015441896
744490,CMCSA,2000-04-25,13.5
744491,CMCSA,2000-04-26,13.104166984558104
744492,CMCSA,2000-04-27,13.291666984558104
744493,CMCSA,2000-04-28,13.0
744494,CMCSA,2000-05-01,12.791666984558104
744495,CMCSA,2000-05-02,11.916666984558104
744496,CMCSA,2000-05-03,10.979166984558104
744497,CMCSA,2000-05-04,11.75
744498,CMCSA,2000-05-05,11.458333015441896
744499,CMCSA,2000-05-08,11.25
744500,CMCSA,2000-05-09,11.020833015441896
744501,CMCSA,2000-05-10,10.5
744502,CMCSA,2000-05-11,10.833333015441896
744503,CMCSA,2000-05-12,10.708333015441896
744504,CMCSA,2000-05-15,10.875
744505,CMCSA,2000-05-16,10.958333015441896
744506,CMCSA,2000-05-17,10.333333015441896
744507,CMCSA,2000-05-18,10.208333015441896
744508,CMCSA,2000-05-19,9.916666984558104
744509,CMCSA,2000-05-22,9.979166984558104
744510,CMCSA,2000-05-23,10.041666984558104
744511,CMCSA,2000-05-24,10.458333015441896
744512,CMCSA,2000-05-25,10.5
744513,CMCSA,2000-05-26,10.416666984558104
744514,CMCSA,2000-05-30,11.375
744515,CMCSA,2000-05-31,12.520833015441896
744516,CMCSA,2000-06-01,12.291666984558104
744517,CMCSA,2000-06-02,12.729166984558104
744518,CMCSA,2000-06-05,12.333333015441896
744519,CMCSA,2000-06-06,11.6875
744520,CMCSA,2000-06-07,11.729166984558104
744521,CMCSA,2000-06-08,11.5
744522,CMCSA,2000-06-09,12.041666984558104
744523,CMCSA,2000-06-12,11.9375
744524,CMCSA,2000-06-13,11.770833015441896
744525,CMCSA,2000-06-14,11.791666984558104
744526,CMCSA,2000-06-15,12.1875
744527,CMCSA,2000-06-16,11.875
744528,CMCSA,2000-06-19,12.229166984558104
744529,CMCSA,2000-06-20,11.625
744530,CMCSA,2000-06-21,11.916666984558104
744531,CMCSA,2000-06-22,12.0625
744532,CMCSA,2000-06-23,11.729166984558104
744533,CMCSA,2000-06-26,12.0
744534,CMCSA,2000-06-27,12.375
744535,CMCSA,2000-06-28,12.604166984558104
744536,CMCSA,2000-06-29,12.291666984558104
744537,CMCSA,2000-06-30,12.958333015441896
744538,CMCSA,2000-07-03,13.041666984558104
744539,CMCSA,2000-07-05,12.75
744540,CMCSA,2000-07-06,12.666666984558104
744541,CMCSA,2000-07-07,12.645833015441896
744542,CMCSA,2000-07-10,11.9375
744543,CMCSA,2000-07-11,11.875
744544,CMCSA,2000-07-12,11.625
744545,CMCSA,2000-07-13,12.229166984558104
744546,CMCSA,2000-07-14,12.291666984558104
744547,CMCSA,2000-07-17,12.354166984558104
744548,CMCSA,2000-07-18,12.0
744549,CMCSA,2000-07-19,11.916666984558104
744550,CMCSA,2000-07-20,12.083333015441896
744551,CMCSA,2000-07-21,11.4375
744552,CMCSA,2000-07-24,11.020833015441896
744553,CMCSA,2000-07-25,11.395833015441896
744554,CMCSA,2000-07-26,11.270833015441896
744555,CMCSA,2000-07-27,11.291666984558104
744556,CMCSA,2000-07-28,10.25
744557,CMCSA,2000-07-31,11.25
744558,CMCSA,2000-08-01,10.854166984558104
744559,CMCSA,2000-08-02,10.833333015441896
744560,CMCSA,2000-08-03,11.270833015441896
744561,CMCSA,2000-08-04,11.020833015441896
744562,CMCSA,2000-08-07,10.791666984558104
744563,CMCSA,2000-08-08,10.583333015441896
744564,CMCSA,2000-08-09,10.854166984558104
744565,CMCSA,2000-08-10,11.0
744566,CMCSA,2000-08-11,10.916666984558104
744567,CMCSA,2000-08-14,10.979166984558104
744568,CMCSA,2000-08-15,11.666666984558104
744569,CMCSA,2000-08-16,11.958333015441896
744570,CMCSA,2000-08-17,12.729166984558104
744571,CMCSA,2000-08-18,12.666666984558104
744572,CMCSA,2000-08-21,12.416666984558104
744573,CMCSA,2000-08-22,12.4375
744574,CMCSA,2000-08-23,12.369791984558104
744575,CMCSA,2000-08-24,12.458333015441896
744576,CMCSA,2000-08-25,12.520833015441896
744577,CMCSA,2000-08-28,12.291666984558104
744578,CMCSA,2000-08-29,12.145833015441896
744579,CMCSA,2000-08-30,12.333333015441896
744580,CMCSA,2000-08-31,12.229166984558104
744581,CMCSA,2000-09-01,12.458333015441896
744582,CMCSA,2000-09-05,11.854166984558104
744583,CMCSA,2000-09-06,12.041666984558104
744584,CMCSA,2000-09-07,12.0
744585,CMCSA,2000-09-08,11.854166984558104
744586,CMCSA,2000-09-11,11.9375
744587,CMCSA,2000-09-12,11.958333015441896
744588,CMCSA,2000-09-13,12.458333015441896
744589,CMCSA,2000-09-14,12.510416984558104
744590,CMCSA,2000-09-15,11.932291984558104
744591,CMCSA,2000-09-18,12.104166984558104
744592,CMCSA,2000-09-19,12.041666984558104
744593,CMCSA,2000-09-20,11.520833015441896
744594,CMCSA,2000-09-21,11.666666984558104
744595,CMCSA,2000-09-22,12.041666984558104
744596,CMCSA,2000-09-25,12.375
744597,CMCSA,2000-09-26,12.541666984558104
744598,CMCSA,2000-09-27,12.5625
744599,CMCSA,2000-09-28,13.041666984558104
744600,CMCSA,2000-09-29,13.5625
744601,CMCSA,2000-10-02,14.333333015441896
744602,CMCSA,2000-10-03,14.0
744603,CMCSA,2000-10-04,13.791666984558104
744604,CMCSA,2000-10-05,14.645833015441896
744605,CMCSA,2000-10-06,14.1875
744606,CMCSA,2000-10-09,13.708333015441896
744607,CMCSA,2000-10-10,14.083333015441896
744608,CMCSA,2000-10-11,13.6875
744609,CMCSA,2000-10-12,13.083333015441896
744610,CMCSA,2000-10-13,13.354166984558104
744611,CMCSA,2000-10-16,12.75
744612,CMCSA,2000-10-17,12.520833015441896
744613,CMCSA,2000-10-18,12.479166984558104
744614,CMCSA,2000-10-19,13.458333015441896
744615,CMCSA,2000-10-20,13.958333015441896
744616,CMCSA,2000-10-23,14.0
744617,CMCSA,2000-10-24,13.875
744618,CMCSA,2000-10-25,13.520833015441896
744619,CMCSA,2000-10-26,13.354166984558104
744620,CMCSA,2000-10-27,13.8125
744621,CMCSA,2000-10-30,13.604166984558104
744622,CMCSA,2000-10-31,13.375
744623,CMCSA,2000-11-01,13.458333015441896
744624,CMCSA,2000-11-02,13.125
744625,CMCSA,2000-11-03,13.041666984558104
744626,CMCSA,2000-11-06,12.666666984558104
744627,CMCSA,2000-11-07,12.958333015441896
744628,CMCSA,2000-11-08,12.854166984558104
744629,CMCSA,2000-11-09,12.75
744630,CMCSA,2000-11-10,12.4375
744631,CMCSA,2000-11-13,12.270833015441896
744632,CMCSA,2000-11-14,12.520833015441896
744633,CMCSA,2000-11-15,12.416666984558104
744634,CMCSA,2000-11-16,12.182291984558104
744635,CMCSA,2000-11-17,12.25
744636,CMCSA,2000-11-20,11.8125
744637,CMCSA,2000-11-21,11.8125
744638,CMCSA,2000-11-22,11.958333015441896
744639,CMCSA,2000-11-24,12.208333015441896
744640,CMCSA,2000-11-27,12.416666984558104
744641,CMCSA,2000-11-28,12.5
744642,CMCSA,2000-11-29,12.708333015441896
744643,CMCSA,2000-11-30,12.5
744644,CMCSA,2000-12-01,12.416666984558104
744645,CMCSA,2000-12-04,12.229166984558104
744646,CMCSA,2000-12-05,12.229166984558104
744647,CMCSA,2000-12-06,11.291666984558104
744648,CMCSA,2000-12-07,11.4375
744649,CMCSA,2000-12-08,11.458333015441896
744650,CMCSA,2000-12-11,12.145833015441896
744651,CMCSA,2000-12-12,11.895833015441896
744652,CMCSA,2000-12-13,12.833333015441896
744653,CMCSA,2000-12-14,12.520833015441896
744654,CMCSA,2000-12-15,12.479166984558104
744655,CMCSA,2000-12-18,12.5
744656,CMCSA,2000-12-19,12.625
744657,CMCSA,2000-12-20,12.0625
744658,CMCSA,2000-12-21,12.458333015441896
744659,CMCSA,2000-12-22,13.229166984558104
744660,CMCSA,2000-12-26,13.041666984558104
744661,CMCSA,2000-12-27,13.520833015441896
744662,CMCSA,2000-12-28,13.666666984558104
744663,CMCSA,2000-12-29,13.770833015441896
744664,CMCSA,2001-01-02,13.3125
744665,CMCSA,2001-01-03,13.875
744666,CMCSA,2001-01-04,13.666666984558104
744667,CMCSA,2001-01-05,13.5625
744668,CMCSA,2001-01-08,13.5625
744669,CMCSA,2001-01-09,14.0625
744670,CMCSA,2001-01-10,13.875
744671,CMCSA,2001-01-11,14.1875
744672,CMCSA,2001-01-12,14.473958015441896
744673,CMCSA,2001-01-16,14.875
744674,CMCSA,2001-01-17,14.5
744675,CMCSA,2001-01-18,14.645833015441896
744676,CMCSA,2001-01-19,14.770833015441896
744677,CMCSA,2001-01-22,14.541666984558104
744678,CMCSA,2001-01-23,14.166666984558104
744679,CMCSA,2001-01-24,14.041666984558104
744680,CMCSA,2001-01-25,13.770833015441896
744681,CMCSA,2001-01-26,13.833333015441896
744682,CMCSA,2001-01-29,14.25
744683,CMCSA,2001-01-30,13.958333015441896
744684,CMCSA,2001-01-31,14.104166984558104
744685,CMCSA,2001-02-01,14.083333015441896
744686,CMCSA,2001-02-02,13.729166984558104
744687,CMCSA,2001-02-05,14.354166984558104
744688,CMCSA,2001-02-06,14.395833015441896
744689,CMCSA,2001-02-07,14.541666984558104
744690,CMCSA,2001-02-08,14.645833015441896
744691,CMCSA,2001-02-09,14.458333015441896
744692,CMCSA,2001-02-12,14.5
744693,CMCSA,2001-02-13,14.458333015441896
744694,CMCSA,2001-02-14,14.104166984558104
744695,CMCSA,2001-02-15,14.083333015441896
744696,CMCSA,2001-02-16,14.020833015441896
744697,CMCSA,2001-02-20,14.166666984558104
744698,CMCSA,2001-02-21,14.0625
744699,CMCSA,2001-02-22,13.770833015441896
744700,CMCSA,2001-02-23,13.854166984558104
744701,CMCSA,2001-02-26,14.4375
744702,CMCSA,2001-02-27,14.458333015441896
744703,CMCSA,2001-02-28,14.1875
744704,CMCSA,2001-03-01,14.197916984558104
744705,CMCSA,2001-03-02,14.270833015441896
744706,CMCSA,2001-03-05,14.8125
744707,CMCSA,2001-03-06,15.0625
744708,CMCSA,2001-03-07,15.083333015441896
744709,CMCSA,2001-03-08,14.9375
744710,CMCSA,2001-03-09,14.875
744711,CMCSA,2001-03-12,14.208333015441896
744712,CMCSA,2001-03-13,13.979166984558104
744713,CMCSA,2001-03-14,13.604166984558104
744714,CMCSA,2001-03-15,13.9375
744715,CMCSA,2001-03-16,14.020833015441896
744716,CMCSA,2001-03-19,14.270833015441896
744717,CMCSA,2001-03-20,13.895833015441896
744718,CMCSA,2001-03-21,13.708333015441896
744719,CMCSA,2001-03-22,13.25
744720,CMCSA,2001-03-23,12.6875
744721,CMCSA,2001-03-26,13.3125
744722,CMCSA,2001-03-27,13.6875
744723,CMCSA,2001-03-28,13.666666984558104
744724,CMCSA,2001-03-29,13.729166984558104
744725,CMCSA,2001-03-30,13.729166984558104
744726,CMCSA,2001-04-02,13.583333015441896
744727,CMCSA,2001-04-03,13.0625
744728,CMCSA,2001-04-04,12.958333015441896
744729,CMCSA,2001-04-05,13.354166984558104
744730,CMCSA,2001-04-06,13.395833015441896
744731,CMCSA,2001-04-09,13.18000030517578
744732,CMCSA,2001-04-10,13.166666984558104
744733,CMCSA,2001-04-11,13.403332710266112
744734,CMCSA,2001-04-12,13.550000190734863
744735,CMCSA,2001-04-16,13.579999923706056
744736,CMCSA,2001-04-17,13.91333293914795
744737,CMCSA,2001-04-18,14.013333320617676
744738,CMCSA,2001-04-19,14.229999542236328
744739,CMCSA,2001-04-20,14.083333015441896
744740,CMCSA,2001-04-23,13.899999618530272
744741,CMCSA,2001-04-24,13.833333015441896
744742,CMCSA,2001-04-25,13.946666717529297
744743,CMCSA,2001-04-26,14.40999984741211
744744,CMCSA,2001-04-27,14.350000381469728
744745,CMCSA,2001-04-30,14.383333206176758
744746,CMCSA,2001-05-01,14.596667289733888
744747,CMCSA,2001-05-02,14.68333339691162
744748,CMCSA,2001-05-03,14.546667098999023
744749,CMCSA,2001-05-04,14.800000190734863
744750,CMCSA,2001-05-07,14.916666984558104
744751,CMCSA,2001-05-08,14.550000190734863
744752,CMCSA,2001-05-09,14.300000190734863
744753,CMCSA,2001-05-10,13.920000076293944
744754,CMCSA,2001-05-11,13.876667022705078
744755,CMCSA,2001-05-14,14.123332977294922
744756,CMCSA,2001-05-15,14.186667442321776
744757,CMCSA,2001-05-16,14.383333206176758
744758,CMCSA,2001-05-17,14.373332977294922
744759,CMCSA,2001-05-18,14.603333473205566
744760,CMCSA,2001-05-21,14.43333339691162
744761,CMCSA,2001-05-22,14.119999885559082
744762,CMCSA,2001-05-23,13.8100004196167
744763,CMCSA,2001-05-24,13.649999618530272
744764,CMCSA,2001-05-25,13.57333278656006
744765,CMCSA,2001-05-29,13.670000076293944
744766,CMCSA,2001-05-30,13.760000228881836
744767,CMCSA,2001-05-31,13.486666679382324
744768,CMCSA,2001-06-01,13.356666564941406
744769,CMCSA,2001-06-04,13.463333129882812
744770,CMCSA,2001-06-05,13.766667366027832
744771,CMCSA,2001-06-06,13.353333473205566
744772,CMCSA,2001-06-07,13.30666732788086
744773,CMCSA,2001-06-08,13.333333015441896
744774,CMCSA,2001-06-11,13.423333168029783
744775,CMCSA,2001-06-12,13.399999618530272
744776,CMCSA,2001-06-13,13.456666946411133
744777,CMCSA,2001-06-14,13.42666721343994
744778,CMCSA,2001-06-15,13.600000381469728
744779,CMCSA,2001-06-18,13.303333282470703
744780,CMCSA,2001-06-19,13.466667175292969
744781,CMCSA,2001-06-20,13.766667366027832
744782,CMCSA,2001-06-21,14.083333015441896
744783,CMCSA,2001-06-22,13.93333339691162
744784,CMCSA,2001-06-25,13.863332748413086
744785,CMCSA,2001-06-26,13.920000076293944
744786,CMCSA,2001-06-27,13.986666679382324
744787,CMCSA,2001-06-28,14.023332595825195
744788,CMCSA,2001-06-29,14.31666660308838
744789,CMCSA,2001-07-02,14.126667022705078
744790,CMCSA,2001-07-03,14.233332633972168
744791,CMCSA,2001-07-05,14.0
744792,CMCSA,2001-07-06,13.949999809265137
744793,CMCSA,2001-07-09,12.983332633972168
744794,CMCSA,2001-07-10,12.81666660308838
744795,CMCSA,2001-07-11,12.666666984558104
744796,CMCSA,2001-07-12,12.43000030517578
744797,CMCSA,2001-07-13,12.396666526794434
744798,CMCSA,2001-07-16,12.609999656677246
744799,CMCSA,2001-07-17,12.329999923706056
744800,CMCSA,2001-07-18,12.30666732788086
744801,CMCSA,2001-07-19,12.100000381469728
744802,CMCSA,2001-07-20,12.18333339691162
744803,CMCSA,2001-07-23,11.833333015441896
744804,CMCSA,2001-07-24,11.553333282470703
744805,CMCSA,2001-07-25,11.856666564941406
744806,CMCSA,2001-07-26,12.100000381469728
744807,CMCSA,2001-07-27,12.229999542236328
744808,CMCSA,2001-07-30,12.260000228881836
744809,CMCSA,2001-07-31,12.43333339691162
744810,CMCSA,2001-08-01,12.516667366027832
744811,CMCSA,2001-08-02,12.613332748413086
744812,CMCSA,2001-08-03,12.493332862854004
744813,CMCSA,2001-08-06,12.633333206176758
744814,CMCSA,2001-08-07,12.649999618530272
744815,CMCSA,2001-08-08,12.55666732788086
744816,CMCSA,2001-08-09,12.536666870117188
744817,CMCSA,2001-08-10,12.550000190734863
744818,CMCSA,2001-08-13,12.583333015441896
744819,CMCSA,2001-08-14,12.403332710266112
744820,CMCSA,2001-08-15,12.380000114440918
744821,CMCSA,2001-08-16,12.206666946411133
744822,CMCSA,2001-08-17,12.149999618530272
744823,CMCSA,2001-08-20,12.350000381469728
744824,CMCSA,2001-08-21,12.369999885559082
744825,CMCSA,2001-08-22,12.463333129882812
744826,CMCSA,2001-08-23,12.3100004196167
744827,CMCSA,2001-08-24,12.65999984741211
744828,CMCSA,2001-08-27,12.56666660308838
744829,CMCSA,2001-08-28,12.166666984558104
744830,CMCSA,2001-08-29,12.313332557678224
744831,CMCSA,2001-08-30,12.06666660308838
744832,CMCSA,2001-08-31,12.16333293914795
744833,CMCSA,2001-09-04,12.229999542236328
744834,CMCSA,2001-09-05,12.25333309173584
744835,CMCSA,2001-09-06,11.966667175292969
744836,CMCSA,2001-09-07,11.75
744837,CMCSA,2001-09-10,11.5600004196167
744838,CMCSA,2001-09-17,11.40666675567627
744839,CMCSA,2001-09-18,11.520000457763672
744840,CMCSA,2001-09-19,11.300000190734863
744841,CMCSA,2001-09-20,11.243332862854004
744842,CMCSA,2001-09-21,10.93000030517578
744843,CMCSA,2001-09-24,10.986666679382324
744844,CMCSA,2001-09-25,11.633333206176758
744845,CMCSA,2001-09-26,11.399999618530272
744846,CMCSA,2001-09-27,11.68333339691162
744847,CMCSA,2001-09-28,11.850000381469728
744848,CMCSA,2001-10-01,11.716667175292969
744849,CMCSA,2001-10-02,11.993332862854004
744850,CMCSA,2001-10-03,12.396666526794434
744851,CMCSA,2001-10-04,12.5
744852,CMCSA,2001-10-05,12.5
744853,CMCSA,2001-10-08,12.266667366027832
744854,CMCSA,2001-10-09,12.283332824707031
744855,CMCSA,2001-10-10,12.123332977294922
744856,CMCSA,2001-10-11,12.149999618530272
744857,CMCSA,2001-10-12,12.116666793823242
744858,CMCSA,2001-10-15,12.116666793823242
744859,CMCSA,2001-10-16,12.226667404174805
744860,CMCSA,2001-10-17,12.063332557678224
744861,CMCSA,2001-10-18,11.93333339691162
744862,CMCSA,2001-10-19,11.766667366027832
744863,CMCSA,2001-10-22,12.140000343322754
744864,CMCSA,2001-10-23,12.273332595825195
744865,CMCSA,2001-10-24,12.013333320617676
744866,CMCSA,2001-10-25,11.956666946411133
744867,CMCSA,2001-10-26,12.260000228881836
744868,CMCSA,2001-10-29,11.966667175292969
744869,CMCSA,2001-10-30,11.74666690826416
744870,CMCSA,2001-10-31,11.890000343322754
744871,CMCSA,2001-11-01,11.720000267028809
744872,CMCSA,2001-11-02,12.119999885559082
744873,CMCSA,2001-11-05,12.0
744874,CMCSA,2001-11-06,12.366666793823242
744875,CMCSA,2001-11-07,12.466667175292969
744876,CMCSA,2001-11-08,12.233332633972168
744877,CMCSA,2001-11-09,12.116666793823242
744878,CMCSA,2001-11-12,12.15999984741211
744879,CMCSA,2001-11-13,12.359999656677246
744880,CMCSA,2001-11-14,12.56999969482422
744881,CMCSA,2001-11-15,12.783332824707031
744882,CMCSA,2001-11-16,12.686667442321776
744883,CMCSA,2001-11-19,12.896666526794434
744884,CMCSA,2001-11-20,12.93333339691162
744885,CMCSA,2001-11-21,12.93333339691162
744886,CMCSA,2001-11-23,12.869999885559082
744887,CMCSA,2001-11-26,12.979999542236328
744888,CMCSA,2001-11-27,13.006667137145996
744889,CMCSA,2001-11-28,12.82333278656006
744890,CMCSA,2001-11-29,12.883333206176758
744891,CMCSA,2001-11-30,12.616666793823242
744892,CMCSA,2001-12-03,12.75333309173584
744893,CMCSA,2001-12-04,12.949999809265137
744894,CMCSA,2001-12-05,13.30666732788086
744895,CMCSA,2001-12-06,13.353333473205566
744896,CMCSA,2001-12-07,13.31666660308838
744897,CMCSA,2001-12-10,13.350000381469728
744898,CMCSA,2001-12-11,13.289999961853027
744899,CMCSA,2001-12-12,13.293333053588867
744900,CMCSA,2001-12-13,13.199999809265137
744901,CMCSA,2001-12-14,12.91333293914795
744902,CMCSA,2001-12-17,13.016667366027832
744903,CMCSA,2001-12-18,13.010000228881836
744904,CMCSA,2001-12-19,12.696666717529297
744905,CMCSA,2001-12-20,11.883333206176758
744906,CMCSA,2001-12-21,11.649999618530272
744907,CMCSA,2001-12-24,11.739999771118164
744908,CMCSA,2001-12-26,11.869999885559082
744909,CMCSA,2001-12-27,11.953332901000977
744910,CMCSA,2001-12-28,12.103333473205566
744911,CMCSA,2001-12-31,12.0
744912,CMCSA,2002-01-02,11.970000267028809
744913,CMCSA,2002-01-03,11.869999885559082
744914,CMCSA,2002-01-04,11.633333206176758
744915,CMCSA,2002-01-07,11.789999961853027
744916,CMCSA,2002-01-08,12.25
744917,CMCSA,2002-01-09,12.186667442321776
744918,CMCSA,2002-01-10,12.329999923706056
744919,CMCSA,2002-01-11,12.376667022705078
744920,CMCSA,2002-01-14,12.223333358764648
744921,CMCSA,2002-01-15,12.216667175292969
744922,CMCSA,2002-01-16,12.126667022705078
744923,CMCSA,2002-01-17,12.07333278656006
744924,CMCSA,2002-01-18,12.149999618530272
744925,CMCSA,2002-01-22,11.869999885559082
744926,CMCSA,2002-01-23,11.866666793823242
744927,CMCSA,2002-01-24,12.0
744928,CMCSA,2002-01-25,11.949999809265137
744929,CMCSA,2002-01-28,12.083333015441896
744930,CMCSA,2002-01-29,11.956666946411133
744931,CMCSA,2002-01-30,11.903332710266112
744932,CMCSA,2002-01-31,11.93333339691162
744933,CMCSA,2002-02-01,11.75
744934,CMCSA,2002-02-04,11.326666831970217
744935,CMCSA,2002-02-05,11.616666793823242
744936,CMCSA,2002-02-06,10.779999732971191
744937,CMCSA,2002-02-07,11.113332748413086
744938,CMCSA,2002-02-08,11.276666641235352
744939,CMCSA,2002-02-11,11.17666721343994
744940,CMCSA,2002-02-12,11.020000457763672
744941,CMCSA,2002-02-13,11.366666793823242
744942,CMCSA,2002-02-14,10.963333129882812
744943,CMCSA,2002-02-15,10.59000015258789
744944,CMCSA,2002-02-19,10.033332824707031
744945,CMCSA,2002-02-20,10.18000030517578
744946,CMCSA,2002-02-21,10.369999885559082
744947,CMCSA,2002-02-22,10.850000381469728
744948,CMCSA,2002-02-25,11.489999771118164
744949,CMCSA,2002-02-26,11.08666706085205
744950,CMCSA,2002-02-27,11.333333015441896
744951,CMCSA,2002-02-28,11.579999923706056
744952,CMCSA,2002-03-01,11.800000190734863
744953,CMCSA,2002-03-04,11.703332901000977
744954,CMCSA,2002-03-05,12.033332824707031
744955,CMCSA,2002-03-06,12.106666564941406
744956,CMCSA,2002-03-07,11.716667175292969
744957,CMCSA,2002-03-08,11.92666721343994
744958,CMCSA,2002-03-11,11.59333324432373
744959,CMCSA,2002-03-12,11.619999885559082
744960,CMCSA,2002-03-13,11.5
744961,CMCSA,2002-03-14,11.380000114440918
744962,CMCSA,2002-03-15,11.44333267211914
744963,CMCSA,2002-03-18,11.630000114440918
744964,CMCSA,2002-03-19,11.486666679382324
744965,CMCSA,2002-03-20,11.130000114440918
744966,CMCSA,2002-03-21,11.366666793823242
744967,CMCSA,2002-03-22,11.266667366027832
744968,CMCSA,2002-03-25,11.100000381469728
744969,CMCSA,2002-03-26,10.93333339691162
744970,CMCSA,2002-03-27,11.06666660308838
744971,CMCSA,2002-03-28,11.149999618530272
744972,CMCSA,2002-04-01,11.223333358764648
744973,CMCSA,2002-04-02,10.81666660308838
744974,CMCSA,2002-04-03,10.666666984558104
744975,CMCSA,2002-04-04,10.583333015441896
744976,CMCSA,2002-04-05,10.666666984558104
744977,CMCSA,2002-04-08,10.696666717529297
744978,CMCSA,2002-04-09,10.68333339691162
744979,CMCSA,2002-04-10,10.313332557678224
744980,CMCSA,2002-04-11,9.649999618530272
744981,CMCSA,2002-04-12,9.979999542236328
744982,CMCSA,2002-04-15,9.93333339691162
744983,CMCSA,2002-04-16,10.4399995803833
744984,CMCSA,2002-04-17,10.283332824707031
744985,CMCSA,2002-04-18,10.40666675567627
744986,CMCSA,2002-04-19,10.3100004196167
744987,CMCSA,2002-04-22,10.0
744988,CMCSA,2002-04-23,9.863332748413086
744989,CMCSA,2002-04-24,9.876667022705078
744990,CMCSA,2002-04-25,9.533332824707031
744991,CMCSA,2002-04-26,9.466667175292969
744992,CMCSA,2002-04-29,9.133333206176758
744993,CMCSA,2002-04-30,9.396666526794434
744994,CMCSA,2002-05-01,10.383333206176758
744995,CMCSA,2002-05-02,10.100000381469728
744996,CMCSA,2002-05-03,10.263333320617676
744997,CMCSA,2002-05-06,10.083333015441896
744998,CMCSA,2002-05-07,10.033332824707031
744999,CMCSA,2002-05-08,10.449999809265137
745000,CMCSA,2002-05-09,10.266667366027832
745001,CMCSA,2002-05-10,10.06999969482422
745002,CMCSA,2002-05-13,10.34333324432373
745003,CMCSA,2002-05-14,10.453332901000977
745004,CMCSA,2002-05-15,10.68333339691162
745005,CMCSA,2002-05-16,10.300000190734863
745006,CMCSA,2002-05-17,10.50333309173584
745007,CMCSA,2002-05-20,10.763333320617676
745008,CMCSA,2002-05-21,10.670000076293944
745009,CMCSA,2002-05-22,10.5
745010,CMCSA,2002-05-23,10.67666721343994
745011,CMCSA,2002-05-24,10.520000457763672
745012,CMCSA,2002-05-28,10.233332633972168
745013,CMCSA,2002-05-29,9.93333339691162
745014,CMCSA,2002-05-30,9.960000038146973
745015,CMCSA,2002-05-31,9.886667251586914
745016,CMCSA,2002-06-03,9.616666793823242
745017,CMCSA,2002-06-04,9.333333015441896
745018,CMCSA,2002-06-05,9.033332824707031
745019,CMCSA,2002-06-06,9.013333320617676
745020,CMCSA,2002-06-07,8.883333206176758
745021,CMCSA,2002-06-10,8.449999809265137
745022,CMCSA,2002-06-11,8.270000457763672
745023,CMCSA,2002-06-12,8.399999618530273
745024,CMCSA,2002-06-13,8.75
745025,CMCSA,2002-06-14,8.963333129882812
745026,CMCSA,2002-06-17,9.243332862854004
745027,CMCSA,2002-06-18,9.350000381469728
745028,CMCSA,2002-06-19,9.079999923706056
745029,CMCSA,2002-06-20,8.493332862854004
745030,CMCSA,2002-06-21,8.303333282470703
745031,CMCSA,2002-06-24,8.59333324432373
745032,CMCSA,2002-06-25,8.363332748413086
745033,CMCSA,2002-06-26,7.926667213439941
745034,CMCSA,2002-06-27,7.783332824707031
745035,CMCSA,2002-06-28,8.066666603088379
745036,CMCSA,2002-07-01,7.936666965484619
745037,CMCSA,2002-07-02,7.653333187103271
745038,CMCSA,2002-07-03,7.553332805633545
745039,CMCSA,2002-07-05,8.043333053588867
745040,CMCSA,2002-07-08,7.909999847412109
745041,CMCSA,2002-07-09,7.730000019073486
745042,CMCSA,2002-07-10,7.4766669273376465
745043,CMCSA,2002-07-11,7.756667137145996
745044,CMCSA,2002-07-12,8.083333015441895
745045,CMCSA,2002-07-15,8.233332633972168
745046,CMCSA,2002-07-16,7.783332824707031
745047,CMCSA,2002-07-17,8.026666641235352
745048,CMCSA,2002-07-18,7.873332977294922
745049,CMCSA,2002-07-19,7.5
745050,CMCSA,2002-07-22,7.309999942779541
745051,CMCSA,2002-07-23,6.373332977294922
745052,CMCSA,2002-07-24,6.493332862854004
745053,CMCSA,2002-07-25,6.286666870117188
745054,CMCSA,2002-07-26,6.393332958221436
745055,CMCSA,2002-07-29,7.033332824707031
745056,CMCSA,2002-07-30,7.283332824707031
745057,CMCSA,2002-07-31,7.239999771118164
745058,CMCSA,2002-08-01,6.619999885559082
745059,CMCSA,2002-08-02,6.72333288192749
745060,CMCSA,2002-08-05,5.8566670417785645
745061,CMCSA,2002-08-06,6.366666793823242
745062,CMCSA,2002-08-07,6.376667022705078
745063,CMCSA,2002-08-08,6.733333110809326
745064,CMCSA,2002-08-09,6.650000095367432
745065,CMCSA,2002-08-12,6.656667232513428
745066,CMCSA,2002-08-13,6.429999828338623
745067,CMCSA,2002-08-14,6.559999942779541
745068,CMCSA,2002-08-15,7.00333309173584
745069,CMCSA,2002-08-16,6.926667213439941
745070,CMCSA,2002-08-19,7.173333168029785
745071,CMCSA,2002-08-20,7.25333309173584
745072,CMCSA,2002-08-21,8.359999656677246
745073,CMCSA,2002-08-22,8.600000381469727
745074,CMCSA,2002-08-23,8.283332824707031
745075,CMCSA,2002-08-26,8.623332977294922
745076,CMCSA,2002-08-27,8.103333473205566
745077,CMCSA,2002-08-28,8.063332557678223
745078,CMCSA,2002-08-29,8.420000076293945
745079,CMCSA,2002-08-30,8.186667442321777
745080,CMCSA,2002-09-03,7.400000095367432
745081,CMCSA,2002-09-04,7.7866668701171875
745082,CMCSA,2002-09-05,7.599999904632568
745083,CMCSA,2002-09-06,8.149999618530273
745084,CMCSA,2002-09-09,8.223333358764648
745085,CMCSA,2002-09-10,8.40666675567627
745086,CMCSA,2002-09-11,8.319999694824219
745087,CMCSA,2002-09-12,8.126667022705078
745088,CMCSA,2002-09-13,8.149999618530273
745089,CMCSA,2002-09-16,7.940000057220459
745090,CMCSA,2002-09-17,8.100000381469727
745091,CMCSA,2002-09-18,8.079999923706055
745092,CMCSA,2002-09-19,7.566667079925537
745093,CMCSA,2002-09-20,7.836667060852051
745094,CMCSA,2002-09-23,7.506667137145996
745095,CMCSA,2002-09-24,7.099999904632568
745096,CMCSA,2002-09-25,7.210000038146973
745097,CMCSA,2002-09-26,7.74666690826416
745098,CMCSA,2002-09-27,7.6666669845581055
745099,CMCSA,2002-09-30,7.110000133514404
745100,CMCSA,2002-10-01,7.593332767486572
745101,CMCSA,2002-10-02,7.066667079925537
745102,CMCSA,2002-10-03,6.483333110809326
745103,CMCSA,2002-10-04,6.650000095367432
745104,CMCSA,2002-10-07,6.179999828338623
745105,CMCSA,2002-10-08,5.953332901000977
745106,CMCSA,2002-10-09,5.800000190734863
745107,CMCSA,2002-10-10,6.316667079925537
745108,CMCSA,2002-10-11,6.840000152587891
745109,CMCSA,2002-10-14,6.766666889190674
745110,CMCSA,2002-10-15,7.323332786560059
745111,CMCSA,2002-10-16,7.0
745112,CMCSA,2002-10-17,7.25333309173584
745113,CMCSA,2002-10-18,7.269999980926514
745114,CMCSA,2002-10-21,7.353332996368408
745115,CMCSA,2002-10-22,7.869999885559082
745116,CMCSA,2002-10-23,8.173333168029785
745117,CMCSA,2002-10-24,7.900000095367432
745118,CMCSA,2002-10-25,8.116666793823242
745119,CMCSA,2002-10-28,8.226667404174805
745120,CMCSA,2002-10-29,8.033332824707031
745121,CMCSA,2002-10-30,7.946667194366455
745122,CMCSA,2002-10-31,7.813333034515381
745123,CMCSA,2002-11-01,8.066666603088379
745124,CMCSA,2002-11-04,8.550000190734863
745125,CMCSA,2002-11-05,8.926667213439941
745126,CMCSA,2002-11-06,8.736666679382324
745127,CMCSA,2002-11-07,8.233332633972168
745128,CMCSA,2002-11-08,8.186667442321777
745129,CMCSA,2002-11-11,7.906667232513428
745130,CMCSA,2002-11-12,8.140000343322754
745131,CMCSA,2002-11-13,7.866666793823242
745132,CMCSA,2002-11-14,8.25333309173584
745133,CMCSA,2002-11-15,8.539999961853027
745134,CMCSA,2002-11-18,8.743332862854004
745135,CMCSA,2002-11-19,8.333333015441895
745136,CMCSA,2002-11-20,7.980000019073486
745137,CMCSA,2002-11-21,8.15666675567627
745138,CMCSA,2002-11-22,8.666666984558105
745139,CMCSA,2002-11-25,8.609999656677246
745140,CMCSA,2002-11-26,8.029999732971191
745141,CMCSA,2002-11-27,8.140000343322754
745142,CMCSA,2002-11-29,7.813333034515381
745143,CMCSA,2002-12-02,8.066666603088379
745144,CMCSA,2002-12-03,7.836667060852051
745145,CMCSA,2002-12-04,7.763332843780518
745146,CMCSA,2002-12-05,7.920000076293945
745147,CMCSA,2002-12-06,8.216667175292969
745148,CMCSA,2002-12-09,7.769999980926514
745149,CMCSA,2002-12-10,7.75333309173584
745150,CMCSA,2002-12-11,7.800000190734863
745151,CMCSA,2002-12-12,7.866666793823242
745152,CMCSA,2002-12-13,7.613333225250244
745153,CMCSA,2002-12-16,8.133333206176758
745154,CMCSA,2002-12-17,8.073332786560059
745155,CMCSA,2002-12-18,7.876667022705078
745156,CMCSA,2002-12-19,7.933332920074463
745157,CMCSA,2002-12-20,7.74666690826416
745158,CMCSA,2002-12-23,8.069999694824219
745159,CMCSA,2002-12-24,7.989999771118164
745160,CMCSA,2002-12-26,8.033332824707031
745161,CMCSA,2002-12-27,7.7733330726623535
745162,CMCSA,2002-12-30,7.906667232513428
745163,CMCSA,2002-12-31,7.856667041778564
745164,CMCSA,2003-01-02,8.266667366027832
745165,CMCSA,2003-01-03,8.166666984558105
745166,CMCSA,2003-01-06,8.65666675567627
745167,CMCSA,2003-01-07,8.630000114440918
745168,CMCSA,2003-01-08,8.463333129882812
745169,CMCSA,2003-01-09,8.896666526794434
745170,CMCSA,2003-01-10,9.15999984741211
745171,CMCSA,2003-01-13,9.18000030517578
745172,CMCSA,2003-01-14,9.460000038146973
745173,CMCSA,2003-01-15,9.463333129882812
745174,CMCSA,2003-01-16,9.30666732788086
745175,CMCSA,2003-01-17,8.979999542236328
745176,CMCSA,2003-01-21,8.676667213439941
745177,CMCSA,2003-01-22,8.686667442321777
745178,CMCSA,2003-01-23,9.09000015258789
745179,CMCSA,2003-01-24,8.699999809265137
745180,CMCSA,2003-01-27,8.613332748413086
745181,CMCSA,2003-01-28,8.816666603088379
745182,CMCSA,2003-01-29,9.170000076293944
745183,CMCSA,2003-01-30,8.716667175292969
745184,CMCSA,2003-01-31,8.876667022705078
745185,CMCSA,2003-02-03,8.683333396911621
745186,CMCSA,2003-02-04,8.329999923706055
745187,CMCSA,2003-02-05,8.470000267028809
745188,CMCSA,2003-02-06,8.800000190734863
745189,CMCSA,2003-02-07,8.44333267211914
745190,CMCSA,2003-02-10,8.479999542236328
745191,CMCSA,2003-02-11,8.430000305175781
745192,CMCSA,2003-02-12,8.15666675567627
745193,CMCSA,2003-02-13,8.276666641235352
745194,CMCSA,2003-02-14,8.686667442321777
745195,CMCSA,2003-02-18,8.99666690826416
745196,CMCSA,2003-02-19,8.743332862854004
745197,CMCSA,2003-02-20,8.66333293914795
745198,CMCSA,2003-02-21,8.926667213439941
745199,CMCSA,2003-02-24,8.489999771118164
745200,CMCSA,2003-02-25,9.039999961853027
745201,CMCSA,2003-02-26,8.833333015441895
745202,CMCSA,2003-02-27,9.456666946411133
745203,CMCSA,2003-02-28,9.739999771118164
745204,CMCSA,2003-03-03,9.479999542236328
745205,CMCSA,2003-03-04,9.346667289733888
745206,CMCSA,2003-03-05,9.533332824707031
745207,CMCSA,2003-03-06,9.199999809265137
745208,CMCSA,2003-03-07,9.380000114440918
745209,CMCSA,2003-03-10,9.106666564941406
745210,CMCSA,2003-03-11,8.963333129882812
745211,CMCSA,2003-03-12,8.91333293914795
745212,CMCSA,2003-03-13,9.416666984558104
745213,CMCSA,2003-03-14,9.50333309173584
745214,CMCSA,2003-03-17,9.793333053588867
745215,CMCSA,2003-03-18,9.739999771118164
745216,CMCSA,2003-03-19,9.970000267028809
745217,CMCSA,2003-03-20,9.953332901000977
745218,CMCSA,2003-03-21,10.266667366027832
745219,CMCSA,2003-03-24,9.539999961853027
745220,CMCSA,2003-03-25,9.770000457763672
745221,CMCSA,2003-03-26,9.696666717529297
745222,CMCSA,2003-03-27,9.856666564941406
745223,CMCSA,2003-03-28,9.756667137145996
745224,CMCSA,2003-03-31,9.529999732971191
745225,CMCSA,2003-04-01,9.75
745226,CMCSA,2003-04-02,9.876667022705078
745227,CMCSA,2003-04-03,9.74666690826416
745228,CMCSA,2003-04-04,9.960000038146973
745229,CMCSA,2003-04-07,9.853333473205566
745230,CMCSA,2003-04-08,9.883333206176758
745231,CMCSA,2003-04-09,9.69333267211914
745232,CMCSA,2003-04-10,9.91333293914795
745233,CMCSA,2003-04-11,9.550000190734863
745234,CMCSA,2003-04-14,9.863332748413086
745235,CMCSA,2003-04-15,10.026666641235352
745236,CMCSA,2003-04-16,9.920000076293944
745237,CMCSA,2003-04-17,10.15666675567627
745238,CMCSA,2003-04-21,10.166666984558104
745239,CMCSA,2003-04-22,10.583333015441896
745240,CMCSA,2003-04-23,10.706666946411133
745241,CMCSA,2003-04-24,10.65999984741211
745242,CMCSA,2003-04-25,10.576666831970217
745243,CMCSA,2003-04-28,10.563332557678224
745244,CMCSA,2003-04-29,10.483332633972168
745245,CMCSA,2003-04-30,10.633333206176758
745246,CMCSA,2003-05-01,10.616666793823242
745247,CMCSA,2003-05-02,10.16333293914795
745248,CMCSA,2003-05-05,9.84000015258789
745249,CMCSA,2003-05-06,10.0
745250,CMCSA,2003-05-07,10.140000343322754
745251,CMCSA,2003-05-08,10.07333278656006
745252,CMCSA,2003-05-09,10.369999885559082
745253,CMCSA,2003-05-12,10.286666870117188
745254,CMCSA,2003-05-13,10.103333473205566
745255,CMCSA,2003-05-14,9.960000038146973
745256,CMCSA,2003-05-15,10.283332824707031
745257,CMCSA,2003-05-16,10.420000076293944
745258,CMCSA,2003-05-19,10.08666706085205
745259,CMCSA,2003-05-20,10.09000015258789
745260,CMCSA,2003-05-21,10.266667366027832
745261,CMCSA,2003-05-22,10.313332557678224
745262,CMCSA,2003-05-23,10.010000228881836
745263,CMCSA,2003-05-27,10.050000190734863
745264,CMCSA,2003-05-28,9.936667442321776
745265,CMCSA,2003-05-29,10.133333206176758
745266,CMCSA,2003-05-30,10.00333309173584
745267,CMCSA,2003-06-02,10.1899995803833
745268,CMCSA,2003-06-03,10.149999618530272
745269,CMCSA,2003-06-04,10.483332633972168
745270,CMCSA,2003-06-05,10.68333339691162
745271,CMCSA,2003-06-06,10.353333473205566
745272,CMCSA,2003-06-09,10.373332977294922
745273,CMCSA,2003-06-10,10.523332595825195
745274,CMCSA,2003-06-11,10.949999809265137
745275,CMCSA,2003-06-12,11.296667098999023
745276,CMCSA,2003-06-13,11.210000038146973
745277,CMCSA,2003-06-16,11.513333320617676
745278,CMCSA,2003-06-17,11.196666717529297
745279,CMCSA,2003-06-18,10.936667442321776
745280,CMCSA,2003-06-19,10.4399995803833
745281,CMCSA,2003-06-20,10.489999771118164
745282,CMCSA,2003-06-23,10.313332557678224
745283,CMCSA,2003-06-24,10.15999984741211
745284,CMCSA,2003-06-25,10.140000343322754
745285,CMCSA,2003-06-26,10.34333324432373
745286,CMCSA,2003-06-27,10.16333293914795
745287,CMCSA,2003-06-30,10.0600004196167
745288,CMCSA,2003-07-01,10.15999984741211
745289,CMCSA,2003-07-02,10.1899995803833
745290,CMCSA,2003-07-03,10.34000015258789
745291,CMCSA,2003-07-07,10.983332633972168
745292,CMCSA,2003-07-08,10.979999542236328
745293,CMCSA,2003-07-09,10.803333282470703
745294,CMCSA,2003-07-10,10.57333278656006
745295,CMCSA,2003-07-11,10.65666675567627
745296,CMCSA,2003-07-14,10.896666526794434
745297,CMCSA,2003-07-15,10.789999961853027
745298,CMCSA,2003-07-16,10.56999969482422
745299,CMCSA,2003-07-17,10.256667137145996
745300,CMCSA,2003-07-18,10.380000114440918
745301,CMCSA,2003-07-21,10.106666564941406
745302,CMCSA,2003-07-22,10.153332710266112
745303,CMCSA,2003-07-23,10.109999656677246
745304,CMCSA,2003-07-24,9.81666660308838
745305,CMCSA,2003-07-25,10.136667251586914
745306,CMCSA,2003-07-28,10.06666660308838
745307,CMCSA,2003-07-29,10.313332557678224
745308,CMCSA,2003-07-30,10.273332595825195
745309,CMCSA,2003-07-31,10.15999984741211
745310,CMCSA,2003-08-01,10.133333206176758
745311,CMCSA,2003-08-04,10.06999969482422
745312,CMCSA,2003-08-05,9.729999542236328
745313,CMCSA,2003-08-06,9.670000076293944
745314,CMCSA,2003-08-07,9.756667137145996
745315,CMCSA,2003-08-08,9.760000228881836
745316,CMCSA,2003-08-11,9.883333206176758
745317,CMCSA,2003-08-12,10.039999961853027
745318,CMCSA,2003-08-13,9.91333293914795
745319,CMCSA,2003-08-14,9.920000076293944
745320,CMCSA,2003-08-15,9.826666831970217
745321,CMCSA,2003-08-18,9.803333282470703
745322,CMCSA,2003-08-19,9.770000457763672
745323,CMCSA,2003-08-20,9.716667175292969
745324,CMCSA,2003-08-21,9.766667366027832
745325,CMCSA,2003-08-22,9.506667137145996
745326,CMCSA,2003-08-25,9.633333206176758
745327,CMCSA,2003-08-26,9.710000038146973
745328,CMCSA,2003-08-27,9.770000457763672
745329,CMCSA,2003-08-28,9.779999732971191
745330,CMCSA,2003-08-29,9.920000076293944
745331,CMCSA,2003-09-02,9.846667289733888
745332,CMCSA,2003-09-03,9.893333435058594
745333,CMCSA,2003-09-04,10.220000267028809
745334,CMCSA,2003-09-05,10.010000228881836
745335,CMCSA,2003-09-08,10.196666717529297
745336,CMCSA,2003-09-09,10.313332557678224
745337,CMCSA,2003-09-10,10.119999885559082
745338,CMCSA,2003-09-11,10.17666721343994
745339,CMCSA,2003-09-12,10.146666526794434
745340,CMCSA,2003-09-15,9.989999771118164
745341,CMCSA,2003-09-16,10.396666526794434
745342,CMCSA,2003-09-17,10.476667404174805
745343,CMCSA,2003-09-18,10.489999771118164
745344,CMCSA,2003-09-19,10.399999618530272
745345,CMCSA,2003-09-22,10.186667442321776
745346,CMCSA,2003-09-23,10.533332824707031
745347,CMCSA,2003-09-24,10.1899995803833
745348,CMCSA,2003-09-25,10.119999885559082
745349,CMCSA,2003-09-26,9.953332901000977
745350,CMCSA,2003-09-29,10.286666870117188
745351,CMCSA,2003-09-30,10.273332595825195
745352,CMCSA,2003-10-01,10.596667289733888
745353,CMCSA,2003-10-02,10.643333435058594
745354,CMCSA,2003-10-03,10.8100004196167
745355,CMCSA,2003-10-06,10.8100004196167
745356,CMCSA,2003-10-07,10.743332862854004
745357,CMCSA,2003-10-08,10.42666721343994
745358,CMCSA,2003-10-09,10.476667404174805
745359,CMCSA,2003-10-10,10.6899995803833
745360,CMCSA,2003-10-13,10.68333339691162
745361,CMCSA,2003-10-14,10.8100004196167
745362,CMCSA,2003-10-15,10.81666660308838
745363,CMCSA,2003-10-16,11.046667098999023
745364,CMCSA,2003-10-17,10.743332862854004
745365,CMCSA,2003-10-20,10.736666679382324
745366,CMCSA,2003-10-21,10.856666564941406
745367,CMCSA,2003-10-22,10.630000114440918
745368,CMCSA,2003-10-23,10.68333339691162
745369,CMCSA,2003-10-24,10.716667175292969
745370,CMCSA,2003-10-27,10.803333282470703
745371,CMCSA,2003-10-28,11.206666946411133
745372,CMCSA,2003-10-29,11.206666946411133
745373,CMCSA,2003-10-30,11.133333206176758
745374,CMCSA,2003-10-31,11.289999961853027
745375,CMCSA,2003-11-03,11.143333435058594
745376,CMCSA,2003-11-04,10.916666984558104
745377,CMCSA,2003-11-05,10.90666675567627
745378,CMCSA,2003-11-06,10.949999809265137
745379,CMCSA,2003-11-07,11.106666564941406
745380,CMCSA,2003-11-10,10.899999618530272
745381,CMCSA,2003-11-11,10.609999656677246
745382,CMCSA,2003-11-12,10.630000114440918
745383,CMCSA,2003-11-13,10.606666564941406
745384,CMCSA,2003-11-14,10.57333278656006
745385,CMCSA,2003-11-17,10.56666660308838
745386,CMCSA,2003-11-18,10.25333309173584
745387,CMCSA,2003-11-19,10.43000030517578
745388,CMCSA,2003-11-20,10.283332824707031
745389,CMCSA,2003-11-21,10.526666641235352
745390,CMCSA,2003-11-24,10.729999542236328
745391,CMCSA,2003-11-25,10.600000381469728
745392,CMCSA,2003-11-26,10.579999923706056
745393,CMCSA,2003-11-28,10.533332824707031
745394,CMCSA,2003-12-01,10.543333053588867
745395,CMCSA,2003-12-02,10.520000457763672
745396,CMCSA,2003-12-03,10.539999961853027
745397,CMCSA,2003-12-04,10.633333206176758
745398,CMCSA,2003-12-05,10.523332595825195
745399,CMCSA,2003-12-08,10.563332557678224
745400,CMCSA,2003-12-09,10.486666679382324
745401,CMCSA,2003-12-10,10.42666721343994
745402,CMCSA,2003-12-11,10.526666641235352
745403,CMCSA,2003-12-12,10.583333015441896
745404,CMCSA,2003-12-15,10.57333278656006
745405,CMCSA,2003-12-16,10.65666675567627
745406,CMCSA,2003-12-17,10.516667366027832
745407,CMCSA,2003-12-18,10.640000343322754
745408,CMCSA,2003-12-19,10.640000343322754
745409,CMCSA,2003-12-22,10.743332862854004
745410,CMCSA,2003-12-23,10.649999618530272
745411,CMCSA,2003-12-24,10.616666793823242
745412,CMCSA,2003-12-26,10.67666721343994
745413,CMCSA,2003-12-29,10.81666660308838
745414,CMCSA,2003-12-30,10.75
745415,CMCSA,2003-12-31,10.93000030517578
745416,CMCSA,2004-01-02,10.986666679382324
745417,CMCSA,2004-01-05,11.08666706085205
745418,CMCSA,2004-01-06,11.100000381469728
745419,CMCSA,2004-01-07,11.396666526794434
745420,CMCSA,2004-01-08,11.66333293914795
745421,CMCSA,2004-01-09,11.720000267028809
745422,CMCSA,2004-01-12,11.786666870117188
745423,CMCSA,2004-01-13,11.84000015258789
745424,CMCSA,2004-01-14,11.946666717529297
745425,CMCSA,2004-01-15,11.91333293914795
745426,CMCSA,2004-01-16,11.960000038146973
745427,CMCSA,2004-01-20,11.876667022705078
745428,CMCSA,2004-01-21,12.043333053588867
745429,CMCSA,2004-01-22,11.966667175292969
745430,CMCSA,2004-01-23,11.81999969482422
745431,CMCSA,2004-01-26,12.016667366027832
745432,CMCSA,2004-01-27,11.736666679382324
745433,CMCSA,2004-01-28,11.31666660308838
745434,CMCSA,2004-01-29,11.533332824707031
745435,CMCSA,2004-01-30,11.366666793823242
745436,CMCSA,2004-02-02,11.363332748413086
745437,CMCSA,2004-02-03,11.263333320617676
745438,CMCSA,2004-02-04,11.173333168029783
745439,CMCSA,2004-02-05,11.103333473205566
745440,CMCSA,2004-02-06,11.126667022705078
745441,CMCSA,2004-02-09,11.083333015441896
745442,CMCSA,2004-02-10,11.3100004196167
745443,CMCSA,2004-02-11,10.40999984741211
745444,CMCSA,2004-02-12,10.020000457763672
745445,CMCSA,2004-02-13,9.966667175292969
745446,CMCSA,2004-02-17,10.25
745447,CMCSA,2004-02-18,10.266667366027832
745448,CMCSA,2004-02-19,10.083333015441896
745449,CMCSA,2004-02-20,10.0600004196167
745450,CMCSA,2004-02-23,9.83666706085205
745451,CMCSA,2004-02-24,9.9399995803833
745452,CMCSA,2004-02-25,9.976667404174805
745453,CMCSA,2004-02-26,9.983332633972168
745454,CMCSA,2004-02-27,9.983332633972168
745455,CMCSA,2004-03-01,10.100000381469728
745456,CMCSA,2004-03-02,9.976667404174805
745457,CMCSA,2004-03-03,10.133333206176758
745458,CMCSA,2004-03-04,10.236666679382324
745459,CMCSA,2004-03-05,10.146666526794434
745460,CMCSA,2004-03-08,10.0
745461,CMCSA,2004-03-09,9.960000038146973
745462,CMCSA,2004-03-10,9.93333339691162
745463,CMCSA,2004-03-11,9.68333339691162
745464,CMCSA,2004-03-12,9.829999923706056
745465,CMCSA,2004-03-15,9.65999984741211
745466,CMCSA,2004-03-16,9.666666984558104
745467,CMCSA,2004-03-17,9.67666721343994
745468,CMCSA,2004-03-18,9.643333435058594
745469,CMCSA,2004-03-19,9.553333282470703
745470,CMCSA,2004-03-22,9.516667366027832
745471,CMCSA,2004-03-23,9.386667251586914
745472,CMCSA,2004-03-24,9.333333015441896
745473,CMCSA,2004-03-25,9.489999771118164
745474,CMCSA,2004-03-26,9.74666690826416
745475,CMCSA,2004-03-29,9.66333293914795
745476,CMCSA,2004-03-30,9.653332710266112
745477,CMCSA,2004-03-31,9.58666706085205
745478,CMCSA,2004-04-01,9.723333358764648
745479,CMCSA,2004-04-02,9.696666717529297
745480,CMCSA,2004-04-05,9.923333168029783
745481,CMCSA,2004-04-06,9.936667442321776
745482,CMCSA,2004-04-07,9.766667366027832
745483,CMCSA,2004-04-08,9.74666690826416
745484,CMCSA,2004-04-12,10.113332748413086
745485,CMCSA,2004-04-13,9.99666690826416
745486,CMCSA,2004-04-14,10.216667175292969
745487,CMCSA,2004-04-15,10.06666660308838
745488,CMCSA,2004-04-16,10.079999923706056
745489,CMCSA,2004-04-19,10.220000267028809
745490,CMCSA,2004-04-20,9.993332862854004
745491,CMCSA,2004-04-21,9.8100004196167
745492,CMCSA,2004-04-22,9.699999809265137
745493,CMCSA,2004-04-23,9.640000343322754
745494,CMCSA,2004-04-26,9.949999809265137
745495,CMCSA,2004-04-27,9.989999771118164
745496,CMCSA,2004-04-28,10.06666660308838
745497,CMCSA,2004-04-29,10.1899995803833
745498,CMCSA,2004-04-30,10.053333282470703
745499,CMCSA,2004-05-03,9.976667404174805
745500,CMCSA,2004-05-04,9.890000343322754
745501,CMCSA,2004-05-05,9.75333309173584
745502,CMCSA,2004-05-06,9.5
745503,CMCSA,2004-05-07,9.59000015258789
745504,CMCSA,2004-05-10,9.350000381469728
745505,CMCSA,2004-05-11,9.493332862854004
745506,CMCSA,2004-05-12,9.423333168029783
745507,CMCSA,2004-05-13,9.3100004196167
745508,CMCSA,2004-05-14,9.449999809265137
745509,CMCSA,2004-05-17,9.210000038146973
745510,CMCSA,2004-05-18,9.376667022705078
745511,CMCSA,2004-05-19,9.373332977294922
745512,CMCSA,2004-05-20,9.489999771118164
745513,CMCSA,2004-05-21,9.533332824707031
745514,CMCSA,2004-05-24,9.59333324432373
745515,CMCSA,2004-05-25,9.856666564941406
745516,CMCSA,2004-05-26,9.896666526794434
745517,CMCSA,2004-05-27,9.793333053588867
745518,CMCSA,2004-05-28,9.649999618530272
745519,CMCSA,2004-06-01,9.643333435058594
745520,CMCSA,2004-06-02,9.59333324432373
745521,CMCSA,2004-06-03,9.466667175292969
745522,CMCSA,2004-06-04,9.600000381469728
745523,CMCSA,2004-06-07,9.789999961853027
745524,CMCSA,2004-06-08,9.90999984741211
745525,CMCSA,2004-06-09,9.829999923706056
745526,CMCSA,2004-06-10,9.869999885559082
745527,CMCSA,2004-06-14,9.606666564941406
745528,CMCSA,2004-06-15,9.81999969482422
745529,CMCSA,2004-06-16,9.866666793823242
745530,CMCSA,2004-06-17,9.803333282470703
745531,CMCSA,2004-06-18,9.893333435058594
745532,CMCSA,2004-06-21,9.56666660308838
745533,CMCSA,2004-06-22,9.42666721343994
745534,CMCSA,2004-06-23,9.40666675567627
745535,CMCSA,2004-06-24,9.303333282470703
745536,CMCSA,2004-06-25,9.34000015258789
745537,CMCSA,2004-06-28,9.223333358764648
745538,CMCSA,2004-06-29,9.283332824707031
745539,CMCSA,2004-06-30,9.366666793823242
745540,CMCSA,2004-07-01,9.276666641235352
745541,CMCSA,2004-07-02,9.31999969482422
745542,CMCSA,2004-07-06,9.08666706085205
745543,CMCSA,2004-07-07,9.096667289733888
745544,CMCSA,2004-07-08,9.206666946411133
745545,CMCSA,2004-07-09,9.196666717529297
745546,CMCSA,2004-07-12,9.289999961853027
745547,CMCSA,2004-07-13,9.266667366027832
745548,CMCSA,2004-07-14,9.333333015441896
745549,CMCSA,2004-07-15,9.399999618530272
745550,CMCSA,2004-07-16,9.300000190734863
745551,CMCSA,2004-07-19,9.33666706085205
745552,CMCSA,2004-07-20,9.449999809265137
745553,CMCSA,2004-07-21,9.296667098999023
745554,CMCSA,2004-07-22,9.40666675567627
745555,CMCSA,2004-07-23,9.329999923706056
745556,CMCSA,2004-07-26,9.369999885559082
745557,CMCSA,2004-07-27,9.579999923706056
745558,CMCSA,2004-07-28,9.186667442321776
745559,CMCSA,2004-07-29,9.18000030517578
745560,CMCSA,2004-07-30,9.133333206176758
745561,CMCSA,2004-08-02,9.583333015441896
745562,CMCSA,2004-08-03,9.523332595825195
745563,CMCSA,2004-08-04,9.346667289733888
745564,CMCSA,2004-08-05,9.1899995803833
745565,CMCSA,2004-08-06,9.036666870117188
745566,CMCSA,2004-08-09,9.006667137145996
745567,CMCSA,2004-08-10,9.063332557678224
745568,CMCSA,2004-08-11,9.029999732971191
745569,CMCSA,2004-08-12,8.83666706085205
745570,CMCSA,2004-08-13,8.826666831970215
745571,CMCSA,2004-08-16,8.953332901000977
745572,CMCSA,2004-08-17,9.140000343322754
745573,CMCSA,2004-08-18,9.286666870117188
745574,CMCSA,2004-08-19,9.229999542236328
745575,CMCSA,2004-08-20,9.279999732971191
745576,CMCSA,2004-08-23,9.273332595825195
745577,CMCSA,2004-08-24,9.283332824707031
745578,CMCSA,2004-08-25,9.43000030517578
745579,CMCSA,2004-08-26,9.44333267211914
745580,CMCSA,2004-08-27,9.390000343322754
745581,CMCSA,2004-08-30,9.30666732788086
745582,CMCSA,2004-08-31,9.390000343322754
745583,CMCSA,2004-09-01,9.300000190734863
745584,CMCSA,2004-09-02,9.293333053588867
745585,CMCSA,2004-09-03,9.223333358764648
745586,CMCSA,2004-09-07,9.34333324432373
745587,CMCSA,2004-09-08,9.41333293914795
745588,CMCSA,2004-09-09,9.31999969482422
745589,CMCSA,2004-09-10,9.333333015441896
745590,CMCSA,2004-09-13,9.373332977294922
745591,CMCSA,2004-09-14,9.356666564941406
745592,CMCSA,2004-09-15,9.346667289733888
745593,CMCSA,2004-09-16,9.479999542236328
745594,CMCSA,2004-09-17,9.453332901000977
745595,CMCSA,2004-09-20,9.473333358764648
745596,CMCSA,2004-09-21,9.420000076293944
745597,CMCSA,2004-09-22,9.3100004196167
745598,CMCSA,2004-09-23,9.3100004196167
745599,CMCSA,2004-09-24,9.380000114440918
745600,CMCSA,2004-09-27,9.289999961853027
745601,CMCSA,2004-09-28,9.226667404174805
745602,CMCSA,2004-09-29,9.396666526794434
745603,CMCSA,2004-09-30,9.41333293914795
745604,CMCSA,2004-10-01,9.703332901000977
745605,CMCSA,2004-10-04,9.720000267028809
745606,CMCSA,2004-10-05,9.803333282470703
745607,CMCSA,2004-10-06,9.923333168029783
745608,CMCSA,2004-10-07,9.82333278656006
745609,CMCSA,2004-10-08,9.713333129882812
745610,CMCSA,2004-10-11,9.75
745611,CMCSA,2004-10-12,9.75333309173584
745612,CMCSA,2004-10-13,9.789999961853027
745613,CMCSA,2004-10-14,9.583333015441896
745614,CMCSA,2004-10-15,9.56666660308838
745615,CMCSA,2004-10-18,9.59000015258789
745616,CMCSA,2004-10-19,9.479999542236328
745617,CMCSA,2004-10-20,9.453332901000977
745618,CMCSA,2004-10-21,9.353333473205566
745619,CMCSA,2004-10-22,9.279999732971191
745620,CMCSA,2004-10-25,9.346667289733888
745621,CMCSA,2004-10-26,9.640000343322754
745622,CMCSA,2004-10-27,9.82333278656006
745623,CMCSA,2004-10-28,9.846667289733888
745624,CMCSA,2004-10-29,9.833333015441896
745625,CMCSA,2004-11-01,9.779999732971191
745626,CMCSA,2004-11-02,9.763333320617676
745627,CMCSA,2004-11-03,9.68333339691162
745628,CMCSA,2004-11-04,9.869999885559082
745629,CMCSA,2004-11-05,9.886667251586914
745630,CMCSA,2004-11-08,9.866666793823242
745631,CMCSA,2004-11-09,9.866666793823242
745632,CMCSA,2004-11-10,9.766667366027832
745633,CMCSA,2004-11-11,9.869999885559082
745634,CMCSA,2004-11-12,9.94333267211914
745635,CMCSA,2004-11-15,9.989999771118164
745636,CMCSA,2004-11-16,9.90666675567627
745637,CMCSA,2004-11-17,9.90666675567627
745638,CMCSA,2004-11-18,10.173333168029783
745639,CMCSA,2004-11-19,10.116666793823242
745640,CMCSA,2004-11-22,10.239999771118164
745641,CMCSA,2004-11-23,10.263333320617676
745642,CMCSA,2004-11-24,10.19333267211914
745643,CMCSA,2004-11-26,10.18333339691162
745644,CMCSA,2004-11-29,10.076666831970217
745645,CMCSA,2004-11-30,10.013333320617676
745646,CMCSA,2004-12-01,10.08666706085205
745647,CMCSA,2004-12-02,9.960000038146973
745648,CMCSA,2004-12-03,9.859999656677246
745649,CMCSA,2004-12-06,9.800000190734863
745650,CMCSA,2004-12-07,9.833333015441896
745651,CMCSA,2004-12-08,9.966667175292969
745652,CMCSA,2004-12-09,10.206666946411133
745653,CMCSA,2004-12-10,10.25
745654,CMCSA,2004-12-13,10.233332633972168
745655,CMCSA,2004-12-14,10.32333278656006
745656,CMCSA,2004-12-15,10.383333206176758
745657,CMCSA,2004-12-16,10.373332977294922
745658,CMCSA,2004-12-17,10.216667175292969
745659,CMCSA,2004-12-20,10.376667022705078
745660,CMCSA,2004-12-21,10.460000038146973
745661,CMCSA,2004-12-22,10.553333282470703
745662,CMCSA,2004-12-23,10.516667366027832
745663,CMCSA,2004-12-27,10.796667098999023
745664,CMCSA,2004-12-28,11.0
745665,CMCSA,2004-12-29,10.94333267211914
745666,CMCSA,2004-12-30,11.020000457763672
745667,CMCSA,2004-12-31,11.09333324432373
745668,CMCSA,2005-01-03,10.956666946411133
745669,CMCSA,2005-01-04,10.67666721343994
745670,CMCSA,2005-01-05,10.776666641235352
745671,CMCSA,2005-01-06,10.760000228881836
745672,CMCSA,2005-01-07,10.856666564941406
745673,CMCSA,2005-01-10,11.076666831970217
745674,CMCSA,2005-01-11,11.07333278656006
745675,CMCSA,2005-01-12,11.06666660308838
745676,CMCSA,2005-01-13,11.053333282470703
745677,CMCSA,2005-01-14,11.1899995803833
745678,CMCSA,2005-01-18,11.186667442321776
745679,CMCSA,2005-01-19,11.006667137145996
745680,CMCSA,2005-01-20,10.91333293914795
745681,CMCSA,2005-01-21,10.983332633972168
745682,CMCSA,2005-01-24,11.0
745683,CMCSA,2005-01-25,11.050000190734863
745684,CMCSA,2005-01-26,11.039999961853027
745685,CMCSA,2005-01-27,10.896666526794434
745686,CMCSA,2005-01-28,10.75333309173584
745687,CMCSA,2005-01-31,10.729999542236328
745688,CMCSA,2005-02-01,10.533332824707031
745689,CMCSA,2005-02-02,10.653332710266112
745690,CMCSA,2005-02-03,10.703332901000977
745691,CMCSA,2005-02-04,10.710000038146973
745692,CMCSA,2005-02-07,10.600000381469728
745693,CMCSA,2005-02-08,10.553333282470703
745694,CMCSA,2005-02-09,10.473333358764648
745695,CMCSA,2005-02-10,10.563332557678224
745696,CMCSA,2005-02-11,10.510000228881836
745697,CMCSA,2005-02-14,10.436667442321776
745698,CMCSA,2005-02-15,10.786666870117188
745699,CMCSA,2005-02-16,10.979999542236328
745700,CMCSA,2005-02-17,10.880000114440918
745701,CMCSA,2005-02-18,10.923333168029783
745702,CMCSA,2005-02-22,10.783332824707031
745703,CMCSA,2005-02-23,10.94333267211914
745704,CMCSA,2005-02-24,10.963333129882812
745705,CMCSA,2005-02-25,10.873332977294922
745706,CMCSA,2005-02-28,10.81999969482422
745707,CMCSA,2005-03-01,10.960000038146973
745708,CMCSA,2005-03-02,10.956666946411133
745709,CMCSA,2005-03-03,10.84000015258789
745710,CMCSA,2005-03-04,10.93000030517578
745711,CMCSA,2005-03-07,11.143333435058594
745712,CMCSA,2005-03-08,11.216667175292969
745713,CMCSA,2005-03-09,11.223333358764648
745714,CMCSA,2005-03-10,11.210000038146973
745715,CMCSA,2005-03-11,11.09000015258789
745716,CMCSA,2005-03-14,11.329999923706056
745717,CMCSA,2005-03-15,11.303333282470703
745718,CMCSA,2005-03-16,11.203332901000977
745719,CMCSA,2005-03-17,11.16333293914795
745720,CMCSA,2005-03-18,11.276666641235352
745721,CMCSA,2005-03-21,11.326666831970217
745722,CMCSA,2005-03-22,11.239999771118164
745723,CMCSA,2005-03-23,11.18333339691162
745724,CMCSA,2005-03-24,11.046667098999023
745725,CMCSA,2005-03-28,11.289999961853027
745726,CMCSA,2005-03-29,11.43333339691162
745727,CMCSA,2005-03-30,11.43333339691162
745728,CMCSA,2005-03-31,11.260000228881836
745729,CMCSA,2005-04-01,11.130000114440918
745730,CMCSA,2005-04-04,11.079999923706056
745731,CMCSA,2005-04-05,11.09000015258789
745732,CMCSA,2005-04-06,11.0
745733,CMCSA,2005-04-07,11.09333324432373
745734,CMCSA,2005-04-08,11.023332595825195
745735,CMCSA,2005-04-11,11.039999961853027
745736,CMCSA,2005-04-12,11.17666721343994
745737,CMCSA,2005-04-13,11.15666675567627
745738,CMCSA,2005-04-14,11.016667366027832
745739,CMCSA,2005-04-15,10.81666660308838
745740,CMCSA,2005-04-18,10.710000038146973
745741,CMCSA,2005-04-19,10.619999885559082
745742,CMCSA,2005-04-20,10.49666690826416
745743,CMCSA,2005-04-21,10.75
745744,CMCSA,2005-04-22,10.603333473205566
745745,CMCSA,2005-04-25,10.796667098999023
745746,CMCSA,2005-04-26,10.536666870117188
745747,CMCSA,2005-04-27,10.640000343322754
745748,CMCSA,2005-04-28,10.626667022705078
745749,CMCSA,2005-04-29,10.699999809265137
745750,CMCSA,2005-05-02,10.716667175292969
745751,CMCSA,2005-05-03,10.723333358764648
745752,CMCSA,2005-05-04,10.869999885559082
745753,CMCSA,2005-05-05,10.75
745754,CMCSA,2005-05-06,10.710000038146973
745755,CMCSA,2005-05-09,10.773332595825195
745756,CMCSA,2005-05-10,10.696666717529297
745757,CMCSA,2005-05-11,10.65666675567627
745758,CMCSA,2005-05-12,10.630000114440918
745759,CMCSA,2005-05-13,10.626667022705078
745760,CMCSA,2005-05-16,10.56999969482422
745761,CMCSA,2005-05-17,10.56999969482422
745762,CMCSA,2005-05-18,10.479999542236328
745763,CMCSA,2005-05-19,10.666666984558104
745764,CMCSA,2005-05-20,10.630000114440918
745765,CMCSA,2005-05-23,10.69333267211914
745766,CMCSA,2005-05-24,10.75
745767,CMCSA,2005-05-25,10.736666679382324
745768,CMCSA,2005-05-26,10.68000030517578
745769,CMCSA,2005-05-27,10.67666721343994
745770,CMCSA,2005-05-31,10.733332633972168
745771,CMCSA,2005-06-01,10.523332595825195
745772,CMCSA,2005-06-02,10.640000343322754
745773,CMCSA,2005-06-03,10.59000015258789
745774,CMCSA,2005-06-06,10.609999656677246
745775,CMCSA,2005-06-07,10.579999923706056
745776,CMCSA,2005-06-08,10.546667098999023
745777,CMCSA,2005-06-09,10.616666793823242
745778,CMCSA,2005-06-10,10.576666831970217
745779,CMCSA,2005-06-13,10.55666732788086
745780,CMCSA,2005-06-14,10.606666564941406
745781,CMCSA,2005-06-15,10.57333278656006
745782,CMCSA,2005-06-16,10.50333309173584
745783,CMCSA,2005-06-17,10.523332595825195
745784,CMCSA,2005-06-20,10.686667442321776
745785,CMCSA,2005-06-21,10.74666690826416
745786,CMCSA,2005-06-22,10.649999618530272
745787,CMCSA,2005-06-23,10.446666717529297
745788,CMCSA,2005-06-24,10.333333015441896
745789,CMCSA,2005-06-27,10.383333206176758
745790,CMCSA,2005-06-28,10.399999618530272
745791,CMCSA,2005-06-29,10.256667137145996
745792,CMCSA,2005-06-30,10.223333358764648
745793,CMCSA,2005-07-01,10.149999618530272
745794,CMCSA,2005-07-05,10.153332710266112
745795,CMCSA,2005-07-06,10.026666641235352
745796,CMCSA,2005-07-07,10.029999732971191
745797,CMCSA,2005-07-08,10.223333358764648
745798,CMCSA,2005-07-11,10.276666641235352
745799,CMCSA,2005-07-12,10.286666870117188
745800,CMCSA,2005-07-13,10.25
745801,CMCSA,2005-07-14,10.203332901000977
745802,CMCSA,2005-07-15,10.143333435058594
745803,CMCSA,2005-07-18,10.116666793823242
745804,CMCSA,2005-07-19,10.053333282470703
745805,CMCSA,2005-07-20,10.053333282470703
745806,CMCSA,2005-07-21,10.026666641235352
745807,CMCSA,2005-07-22,10.146666526794434
745808,CMCSA,2005-07-25,10.170000076293944
745809,CMCSA,2005-07-26,10.283332824707031
745810,CMCSA,2005-07-27,10.34333324432373
745811,CMCSA,2005-07-28,10.42666721343994
745812,CMCSA,2005-07-29,10.243332862854004
745813,CMCSA,2005-08-01,10.203332901000977
745814,CMCSA,2005-08-02,10.333333015441896
745815,CMCSA,2005-08-03,10.329999923706056
745816,CMCSA,2005-08-04,10.44333267211914
745817,CMCSA,2005-08-05,10.449999809265137
745818,CMCSA,2005-08-08,10.510000228881836
745819,CMCSA,2005-08-09,10.600000381469728
745820,CMCSA,2005-08-10,10.643333435058594
745821,CMCSA,2005-08-11,10.653332710266112
745822,CMCSA,2005-08-12,10.66333293914795
745823,CMCSA,2005-08-15,10.699999809265137
745824,CMCSA,2005-08-16,10.506667137145996
745825,CMCSA,2005-08-17,10.529999732971191
745826,CMCSA,2005-08-18,10.483332633972168
745827,CMCSA,2005-08-19,10.456666946411133
745828,CMCSA,2005-08-22,10.5
745829,CMCSA,2005-08-23,10.43000030517578
745830,CMCSA,2005-08-24,10.346667289733888
745831,CMCSA,2005-08-25,10.356666564941406
745832,CMCSA,2005-08-26,10.313332557678224
745833,CMCSA,2005-08-29,10.300000190734863
745834,CMCSA,2005-08-30,10.260000228881836
745835,CMCSA,2005-08-31,10.24666690826416
745836,CMCSA,2005-09-01,10.119999885559082
745837,CMCSA,2005-09-02,10.116666793823242
745838,CMCSA,2005-09-06,10.229999542236328
745839,CMCSA,2005-09-07,10.166666984558104
745840,CMCSA,2005-09-08,10.0600004196167
745841,CMCSA,2005-09-09,10.09000015258789
745842,CMCSA,2005-09-12,9.99666690826416
745843,CMCSA,2005-09-13,9.960000038146973
745844,CMCSA,2005-09-14,9.93333339691162
745845,CMCSA,2005-09-15,9.916666984558104
745846,CMCSA,2005-09-16,10.083333015441896
745847,CMCSA,2005-09-19,9.92666721343994
745848,CMCSA,2005-09-20,9.770000457763672
745849,CMCSA,2005-09-21,9.68333339691162
745850,CMCSA,2005-09-22,9.609999656677246
745851,CMCSA,2005-09-23,9.66333293914795
745852,CMCSA,2005-09-26,9.6899995803833
745853,CMCSA,2005-09-27,9.670000076293944
745854,CMCSA,2005-09-28,9.67666721343994
745855,CMCSA,2005-09-29,9.763333320617676
745856,CMCSA,2005-09-30,9.793333053588867
745857,CMCSA,2005-10-03,9.646666526794434
745858,CMCSA,2005-10-04,9.553333282470703
745859,CMCSA,2005-10-05,9.396666526794434
745860,CMCSA,2005-10-06,9.479999542236328
745861,CMCSA,2005-10-07,9.43333339691162
745862,CMCSA,2005-10-10,9.466667175292969
745863,CMCSA,2005-10-11,9.4399995803833
745864,CMCSA,2005-10-12,9.30666732788086
745865,CMCSA,2005-10-13,9.06666660308838
745866,CMCSA,2005-10-14,9.100000381469728
745867,CMCSA,2005-10-17,9.050000190734863
745868,CMCSA,2005-10-18,8.930000305175781
745869,CMCSA,2005-10-19,9.229999542236328
745870,CMCSA,2005-10-20,9.153332710266112
745871,CMCSA,2005-10-21,9.023332595825195
745872,CMCSA,2005-10-24,9.233332633972168
745873,CMCSA,2005-10-25,9.279999732971191
745874,CMCSA,2005-10-26,9.210000038146973
745875,CMCSA,2005-10-27,9.0
745876,CMCSA,2005-10-28,9.1899995803833
745877,CMCSA,2005-10-31,9.270000457763672
745878,CMCSA,2005-11-01,9.366666793823242
745879,CMCSA,2005-11-02,9.600000381469728
745880,CMCSA,2005-11-03,9.119999885559082
745881,CMCSA,2005-11-04,9.046667098999023
745882,CMCSA,2005-11-07,8.819999694824219
745883,CMCSA,2005-11-08,8.786666870117188
745884,CMCSA,2005-11-09,8.869999885559082
745885,CMCSA,2005-11-10,9.116666793823242
745886,CMCSA,2005-11-11,8.976667404174805
745887,CMCSA,2005-11-14,8.863332748413086
745888,CMCSA,2005-11-15,8.823332786560059
745889,CMCSA,2005-11-16,8.699999809265137
745890,CMCSA,2005-11-17,8.786666870117188
745891,CMCSA,2005-11-18,8.973333358764648
745892,CMCSA,2005-11-21,9.043333053588867
745893,CMCSA,2005-11-22,9.033332824707031
745894,CMCSA,2005-11-23,9.07333278656006
745895,CMCSA,2005-11-25,9.130000114440918
745896,CMCSA,2005-11-28,9.026666641235352
745897,CMCSA,2005-11-29,8.916666984558105
745898,CMCSA,2005-11-30,8.800000190734863
745899,CMCSA,2005-12-01,8.979999542236328
745900,CMCSA,2005-12-02,9.053333282470703
745901,CMCSA,2005-12-05,9.016667366027832
745902,CMCSA,2005-12-06,9.046667098999023
745903,CMCSA,2005-12-07,9.033332824707031
745904,CMCSA,2005-12-08,8.973333358764648
745905,CMCSA,2005-12-09,8.9399995803833
745906,CMCSA,2005-12-12,8.863332748413086
745907,CMCSA,2005-12-13,8.873332977294922
745908,CMCSA,2005-12-14,8.869999885559082
745909,CMCSA,2005-12-15,8.963333129882812
745910,CMCSA,2005-12-16,8.94333267211914
745911,CMCSA,2005-12-19,8.876667022705078
745912,CMCSA,2005-12-20,8.853333473205566
745913,CMCSA,2005-12-21,8.763333320617676
745914,CMCSA,2005-12-22,8.819999694824219
745915,CMCSA,2005-12-23,8.846667289733887
745916,CMCSA,2005-12-27,8.74666690826416
745917,CMCSA,2005-12-28,8.723333358764648
745918,CMCSA,2005-12-29,8.699999809265137
745919,CMCSA,2005-12-30,8.640000343322754
745920,CMCSA,2006-01-03,8.743332862854004
745921,CMCSA,2006-01-04,8.793333053588867
745922,CMCSA,2006-01-05,8.80666732788086
745923,CMCSA,2006-01-06,9.09333324432373
745924,CMCSA,2006-01-09,9.149999618530272
745925,CMCSA,2006-01-10,9.136667251586914
745926,CMCSA,2006-01-11,9.166666984558104
745927,CMCSA,2006-01-12,9.276666641235352
745928,CMCSA,2006-01-13,9.31666660308838
745929,CMCSA,2006-01-17,9.366666793823242
745930,CMCSA,2006-01-18,9.396666526794434
745931,CMCSA,2006-01-19,9.396666526794434
745932,CMCSA,2006-01-20,9.25333309173584
745933,CMCSA,2006-01-23,9.16333293914795
745934,CMCSA,2006-01-24,9.170000076293944
745935,CMCSA,2006-01-25,9.096667289733888
745936,CMCSA,2006-01-26,9.31666660308838
745937,CMCSA,2006-01-27,9.416666984558104
745938,CMCSA,2006-01-30,9.270000457763672
745939,CMCSA,2006-01-31,9.273332595825195
745940,CMCSA,2006-02-01,9.329999923706056
745941,CMCSA,2006-02-02,9.006667137145996
745942,CMCSA,2006-02-03,9.026666641235352
745943,CMCSA,2006-02-06,8.979999542236328
745944,CMCSA,2006-02-07,8.946666717529297
745945,CMCSA,2006-02-08,9.006667137145996
745946,CMCSA,2006-02-09,8.869999885559082
745947,CMCSA,2006-02-10,8.850000381469727
745948,CMCSA,2006-02-13,8.733332633972168
745949,CMCSA,2006-02-14,8.850000381469727
745950,CMCSA,2006-02-15,8.846667289733887
745951,CMCSA,2006-02-16,8.83666706085205
745952,CMCSA,2006-02-17,8.770000457763672
745953,CMCSA,2006-02-21,8.75
745954,CMCSA,2006-02-22,8.84000015258789
745955,CMCSA,2006-02-23,8.850000381469727
745956,CMCSA,2006-02-24,8.829999923706055
745957,CMCSA,2006-02-27,8.946666717529297
745958,CMCSA,2006-02-28,8.94333267211914
745959,CMCSA,2006-03-01,9.123332977294922
745960,CMCSA,2006-03-02,9.126667022705078
745961,CMCSA,2006-03-03,9.05666732788086
745962,CMCSA,2006-03-06,9.020000457763672
745963,CMCSA,2006-03-07,8.920000076293945
745964,CMCSA,2006-03-08,8.90666675567627
745965,CMCSA,2006-03-09,8.779999732971191
745966,CMCSA,2006-03-10,8.75
745967,CMCSA,2006-03-13,8.699999809265137
745968,CMCSA,2006-03-14,8.890000343322754
745969,CMCSA,2006-03-15,9.026666641235352
745970,CMCSA,2006-03-16,9.05666732788086
745971,CMCSA,2006-03-17,8.966667175292969
745972,CMCSA,2006-03-20,8.966667175292969
745973,CMCSA,2006-03-21,8.90666675567627
745974,CMCSA,2006-03-22,8.863332748413086
745975,CMCSA,2006-03-23,8.829999923706055
745976,CMCSA,2006-03-24,8.853333473205566
745977,CMCSA,2006-03-27,8.90666675567627
745978,CMCSA,2006-03-28,8.710000038146973
745979,CMCSA,2006-03-29,8.833333015441895
745980,CMCSA,2006-03-30,8.84333324432373
745981,CMCSA,2006-03-31,8.720000267028809
745982,CMCSA,2006-04-03,8.793333053588867
745983,CMCSA,2006-04-04,8.829999923706055
745984,CMCSA,2006-04-05,9.013333320617676
745985,CMCSA,2006-04-06,9.133333206176758
745986,CMCSA,2006-04-07,9.173333168029783
745987,CMCSA,2006-04-10,9.223333358764648
745988,CMCSA,2006-04-11,9.19333267211914
745989,CMCSA,2006-04-12,9.100000381469728
745990,CMCSA,2006-04-13,9.3100004196167
745991,CMCSA,2006-04-17,9.359999656677246
745992,CMCSA,2006-04-18,9.609999656677246
745993,CMCSA,2006-04-19,9.579999923706056
745994,CMCSA,2006-04-20,9.526666641235352
745995,CMCSA,2006-04-21,9.57333278656006
745996,CMCSA,2006-04-24,9.476667404174805
745997,CMCSA,2006-04-25,9.609999656677246
745998,CMCSA,2006-04-26,9.733332633972168
745999,CMCSA,2006-04-27,10.149999618530272
746000,CMCSA,2006-04-28,10.31666660308838
746001,CMCSA,2006-05-01,10.046667098999023
746002,CMCSA,2006-05-02,10.053333282470703
746003,CMCSA,2006-05-03,9.989999771118164
746004,CMCSA,2006-05-04,10.133333206176758
746005,CMCSA,2006-05-05,10.260000228881836
746006,CMCSA,2006-05-08,10.353333473205566
746007,CMCSA,2006-05-09,10.523332595825195
746008,CMCSA,2006-05-10,10.756667137145996
746009,CMCSA,2006-05-11,10.640000343322754
746010,CMCSA,2006-05-12,10.6899995803833
746011,CMCSA,2006-05-15,10.736666679382324
746012,CMCSA,2006-05-16,10.739999771118164
746013,CMCSA,2006-05-17,10.59000015258789
746014,CMCSA,2006-05-18,10.49666690826416
746015,CMCSA,2006-05-19,10.520000457763672
746016,CMCSA,2006-05-22,10.44333267211914
746017,CMCSA,2006-05-23,10.369999885559082
746018,CMCSA,2006-05-24,10.376667022705078
746019,CMCSA,2006-05-25,10.619999885559082
746020,CMCSA,2006-05-26,10.760000228881836
746021,CMCSA,2006-05-30,10.649999618530272
746022,CMCSA,2006-05-31,10.710000038146973
746023,CMCSA,2006-06-01,11.109999656677246
746024,CMCSA,2006-06-02,11.173333168029783
746025,CMCSA,2006-06-05,10.869999885559082
746026,CMCSA,2006-06-06,11.05666732788086
746027,CMCSA,2006-06-07,11.050000190734863
746028,CMCSA,2006-06-08,10.960000038146973
746029,CMCSA,2006-06-09,10.893333435058594
746030,CMCSA,2006-06-12,10.82333278656006
746031,CMCSA,2006-06-13,10.800000190734863
746032,CMCSA,2006-06-14,10.766667366027832
746033,CMCSA,2006-06-15,10.856666564941406
746034,CMCSA,2006-06-16,10.93000030517578
746035,CMCSA,2006-06-19,10.773332595825195
746036,CMCSA,2006-06-20,10.75333309173584
746037,CMCSA,2006-06-21,10.800000190734863
746038,CMCSA,2006-06-22,10.640000343322754
746039,CMCSA,2006-06-23,10.520000457763672
746040,CMCSA,2006-06-26,10.526666641235352
746041,CMCSA,2006-06-27,10.31666660308838
746042,CMCSA,2006-06-28,10.59333324432373
746043,CMCSA,2006-06-29,10.876667022705078
746044,CMCSA,2006-06-30,10.91333293914795
746045,CMCSA,2006-07-03,10.916666984558104
746046,CMCSA,2006-07-05,10.773332595825195
746047,CMCSA,2006-07-06,10.760000228881836
746048,CMCSA,2006-07-07,10.720000267028809
746049,CMCSA,2006-07-10,10.619999885559082
746050,CMCSA,2006-07-11,10.800000190734863
746051,CMCSA,2006-07-12,10.686667442321776
746052,CMCSA,2006-07-13,10.5
746053,CMCSA,2006-07-14,10.350000381469728
746054,CMCSA,2006-07-17,10.613332748413086
746055,CMCSA,2006-07-18,10.65666675567627
746056,CMCSA,2006-07-19,10.876667022705078
746057,CMCSA,2006-07-20,10.829999923706056
746058,CMCSA,2006-07-21,10.733332633972168
746059,CMCSA,2006-07-24,10.916666984558104
746060,CMCSA,2006-07-25,10.863332748413086
746061,CMCSA,2006-07-26,10.84000015258789
746062,CMCSA,2006-07-27,11.34000015258789
746063,CMCSA,2006-07-28,11.486666679382324
746064,CMCSA,2006-07-31,11.460000038146973
746065,CMCSA,2006-08-01,11.396666526794434
746066,CMCSA,2006-08-02,11.613332748413086
746067,CMCSA,2006-08-03,11.613332748413086
746068,CMCSA,2006-08-04,11.613332748413086
746069,CMCSA,2006-08-07,11.546667098999023
746070,CMCSA,2006-08-08,11.416666984558104
746071,CMCSA,2006-08-09,11.453332901000977
746072,CMCSA,2006-08-10,11.286666870117188
746073,CMCSA,2006-08-11,11.453332901000977
746074,CMCSA,2006-08-14,11.460000038146973
746075,CMCSA,2006-08-15,11.563332557678224
746076,CMCSA,2006-08-16,11.380000114440918
746077,CMCSA,2006-08-17,11.513333320617676
746078,CMCSA,2006-08-18,11.520000457763672
746079,CMCSA,2006-08-21,11.583333015441896
746080,CMCSA,2006-08-22,11.673333168029783
746081,CMCSA,2006-08-23,11.619999885559082
746082,CMCSA,2006-08-24,11.653332710266112
746083,CMCSA,2006-08-25,11.81666660308838
746084,CMCSA,2006-08-28,11.82333278656006
746085,CMCSA,2006-08-29,11.739999771118164
746086,CMCSA,2006-08-30,11.630000114440918
746087,CMCSA,2006-08-31,11.68000030517578
746088,CMCSA,2006-09-01,11.75333309173584
746089,CMCSA,2006-09-05,11.68000030517578
746090,CMCSA,2006-09-06,11.563332557678224
746091,CMCSA,2006-09-07,11.653332710266112
746092,CMCSA,2006-09-08,11.633333206176758
746093,CMCSA,2006-09-11,11.57333278656006
746094,CMCSA,2006-09-12,11.670000076293944
746095,CMCSA,2006-09-13,11.553333282470703
746096,CMCSA,2006-09-14,11.456666946411133
746097,CMCSA,2006-09-15,11.486666679382324
746098,CMCSA,2006-09-18,11.393333435058594
746099,CMCSA,2006-09-19,11.50333309173584
746100,CMCSA,2006-09-20,11.68333339691162
746101,CMCSA,2006-09-21,11.733332633972168
746102,CMCSA,2006-09-22,11.706666946411133
746103,CMCSA,2006-09-25,12.196666717529297
746104,CMCSA,2006-09-26,12.09000015258789
746105,CMCSA,2006-09-27,12.173333168029783
746106,CMCSA,2006-09-28,12.196666717529297
746107,CMCSA,2006-09-29,12.300000190734863
746108,CMCSA,2006-10-02,12.096667289733888
746109,CMCSA,2006-10-03,12.34333324432373
746110,CMCSA,2006-10-04,12.456666946411133
746111,CMCSA,2006-10-05,12.236666679382324
746112,CMCSA,2006-10-06,12.376667022705078
746113,CMCSA,2006-10-09,12.553333282470703
746114,CMCSA,2006-10-10,12.546667098999023
746115,CMCSA,2006-10-11,12.563332557678224
746116,CMCSA,2006-10-12,12.793333053588867
746117,CMCSA,2006-10-13,12.846667289733888
746118,CMCSA,2006-10-16,12.736666679382324
746119,CMCSA,2006-10-17,12.720000267028809
746120,CMCSA,2006-10-18,12.733332633972168
746121,CMCSA,2006-10-19,12.666666984558104
746122,CMCSA,2006-10-20,12.65999984741211
746123,CMCSA,2006-10-23,12.81999969482422
746124,CMCSA,2006-10-24,13.00333309173584
746125,CMCSA,2006-10-25,12.920000076293944
746126,CMCSA,2006-10-26,13.333333015441896
746127,CMCSA,2006-10-27,13.34000015258789
746128,CMCSA,2006-10-30,13.43000030517578
746129,CMCSA,2006-10-31,13.55666732788086
746130,CMCSA,2006-11-01,13.283332824707031
746131,CMCSA,2006-11-02,13.376667022705078
746132,CMCSA,2006-11-03,13.34000015258789
746133,CMCSA,2006-11-06,13.616666793823242
746134,CMCSA,2006-11-07,13.546667098999023
746135,CMCSA,2006-11-08,13.616666793823242
746136,CMCSA,2006-11-09,13.55666732788086
746137,CMCSA,2006-11-10,13.436667442321776
746138,CMCSA,2006-11-13,13.483332633972168
746139,CMCSA,2006-11-14,13.520000457763672
746140,CMCSA,2006-11-15,13.423333168029783
746141,CMCSA,2006-11-16,13.456666946411133
746142,CMCSA,2006-11-17,13.43000030517578
746143,CMCSA,2006-11-20,13.596667289733888
746144,CMCSA,2006-11-21,13.5600004196167
746145,CMCSA,2006-11-22,13.216667175292969
746146,CMCSA,2006-11-24,13.25
746147,CMCSA,2006-11-27,13.149999618530272
746148,CMCSA,2006-11-28,13.303333282470703
746149,CMCSA,2006-11-29,13.423333168029783
746150,CMCSA,2006-11-30,13.486666679382324
746151,CMCSA,2006-12-01,13.536666870117188
746152,CMCSA,2006-12-04,13.609999656677246
746153,CMCSA,2006-12-05,13.94333267211914
746154,CMCSA,2006-12-06,13.963333129882812
746155,CMCSA,2006-12-07,13.91333293914795
746156,CMCSA,2006-12-08,14.036666870117188
746157,CMCSA,2006-12-11,14.229999542236328
746158,CMCSA,2006-12-12,14.359999656677246
746159,CMCSA,2006-12-13,14.286666870117188
746160,CMCSA,2006-12-14,14.293333053588867
746161,CMCSA,2006-12-15,14.31666660308838
746162,CMCSA,2006-12-18,14.373332977294922
746163,CMCSA,2006-12-19,14.276666641235352
746164,CMCSA,2006-12-20,14.213333129882812
746165,CMCSA,2006-12-21,14.243332862854004
746166,CMCSA,2006-12-22,14.143333435058594
746167,CMCSA,2006-12-26,14.296667098999023
746168,CMCSA,2006-12-27,14.276666641235352
746169,CMCSA,2006-12-28,14.233332633972168
746170,CMCSA,2006-12-29,14.109999656677246
746171,CMCSA,2007-01-03,14.220000267028809
746172,CMCSA,2007-01-04,14.350000381469728
746173,CMCSA,2007-01-05,14.18333339691162
746174,CMCSA,2007-01-08,14.15666675567627
746175,CMCSA,2007-01-09,14.24666690826416
746176,CMCSA,2007-01-10,14.303333282470703
746177,CMCSA,2007-01-11,14.31666660308838
746178,CMCSA,2007-01-12,14.696666717529297
746179,CMCSA,2007-01-16,14.82333278656006
746180,CMCSA,2007-01-17,14.920000076293944
746181,CMCSA,2007-01-18,15.033332824707031
746182,CMCSA,2007-01-19,14.869999885559082
746183,CMCSA,2007-01-22,14.93000030517578
746184,CMCSA,2007-01-23,14.84333324432373
746185,CMCSA,2007-01-24,15.0
746186,CMCSA,2007-01-25,14.49666690826416
746187,CMCSA,2007-01-26,14.43333339691162
746188,CMCSA,2007-01-29,14.609999656677246
746189,CMCSA,2007-01-30,14.56666660308838
746190,CMCSA,2007-01-31,14.783332824707031
746191,CMCSA,2007-02-01,14.30666732788086
746192,CMCSA,2007-02-02,14.356666564941406
746193,CMCSA,2007-02-05,14.210000038146973
746194,CMCSA,2007-02-06,14.149999618530272
746195,CMCSA,2007-02-07,14.18333339691162
746196,CMCSA,2007-02-08,13.80666732788086
746197,CMCSA,2007-02-09,13.606666564941406
746198,CMCSA,2007-02-12,13.326666831970217
746199,CMCSA,2007-02-13,13.666666984558104
746200,CMCSA,2007-02-14,13.786666870117188
746201,CMCSA,2007-02-15,13.779999732971191
746202,CMCSA,2007-02-16,13.876667022705078
746203,CMCSA,2007-02-20,13.81666660308838
746204,CMCSA,2007-02-21,13.896666526794434
746205,CMCSA,2007-02-22,13.725000381469728
746206,CMCSA,2007-02-23,13.5649995803833
746207,CMCSA,2007-02-26,13.234999656677246
746208,CMCSA,2007-02-27,12.649999618530272
746209,CMCSA,2007-02-28,12.859999656677246
746210,CMCSA,2007-03-01,12.770000457763672
746211,CMCSA,2007-03-02,12.720000267028809
746212,CMCSA,2007-03-05,12.649999618530272
746213,CMCSA,2007-03-06,12.9399995803833
746214,CMCSA,2007-03-07,12.890000343322754
746215,CMCSA,2007-03-08,13.015000343322754
746216,CMCSA,2007-03-09,13.0600004196167
746217,CMCSA,2007-03-12,13.085000038146973
746218,CMCSA,2007-03-13,12.755000114440918
746219,CMCSA,2007-03-14,12.914999961853027
746220,CMCSA,2007-03-15,12.859999656677246
746221,CMCSA,2007-03-16,12.720000267028809
746222,CMCSA,2007-03-19,12.949999809265137
746223,CMCSA,2007-03-20,13.140000343322754
746224,CMCSA,2007-03-21,13.425000190734863
746225,CMCSA,2007-03-22,13.364999771118164
746226,CMCSA,2007-03-23,13.255000114440918
746227,CMCSA,2007-03-26,13.149999618530272
746228,CMCSA,2007-03-27,13.039999961853027
746229,CMCSA,2007-03-28,12.880000114440918
746230,CMCSA,2007-03-29,12.93000030517578
746231,CMCSA,2007-03-30,12.975000381469728
746232,CMCSA,2007-04-02,12.869999885559082
746233,CMCSA,2007-04-03,13.119999885559082
746234,CMCSA,2007-04-04,13.18000030517578
746235,CMCSA,2007-04-05,13.30500030517578
746236,CMCSA,2007-04-09,13.229999542236328
746237,CMCSA,2007-04-10,13.354999542236328
746238,CMCSA,2007-04-11,13.710000038146973
746239,CMCSA,2007-04-12,13.9350004196167
746240,CMCSA,2007-04-13,14.09000015258789
746241,CMCSA,2007-04-16,13.94499969482422
746242,CMCSA,2007-04-17,14.0
746243,CMCSA,2007-04-18,13.914999961853027
746244,CMCSA,2007-04-19,13.779999732971191
746245,CMCSA,2007-04-20,13.954999923706056
746246,CMCSA,2007-04-23,13.824999809265137
746247,CMCSA,2007-04-24,13.765000343322754
746248,CMCSA,2007-04-25,14.045000076293944
746249,CMCSA,2007-04-26,13.550000190734863
746250,CMCSA,2007-04-27,13.46500015258789
746251,CMCSA,2007-04-30,13.329999923706056
746252,CMCSA,2007-05-01,13.350000381469728
746253,CMCSA,2007-05-02,13.56999969482422
746254,CMCSA,2007-05-03,13.619999885559082
746255,CMCSA,2007-05-04,13.44499969482422
746256,CMCSA,2007-05-07,13.364999771118164
746257,CMCSA,2007-05-08,13.225000381469728
746258,CMCSA,2007-05-09,13.140000343322754
746259,CMCSA,2007-05-10,13.0
746260,CMCSA,2007-05-11,13.204999923706056
746261,CMCSA,2007-05-14,13.289999961853027
746262,CMCSA,2007-05-15,13.295000076293944
746263,CMCSA,2007-05-16,13.600000381469728
746264,CMCSA,2007-05-17,13.449999809265137
746265,CMCSA,2007-05-18,13.765000343322754
746266,CMCSA,2007-05-21,13.770000457763672
746267,CMCSA,2007-05-22,13.68000030517578
746268,CMCSA,2007-05-23,13.664999961853027
746269,CMCSA,2007-05-24,13.43000030517578
746270,CMCSA,2007-05-25,13.619999885559082
746271,CMCSA,2007-05-29,13.539999961853027
746272,CMCSA,2007-05-30,13.734999656677246
746273,CMCSA,2007-05-31,13.704999923706056
746274,CMCSA,2007-06-01,13.675000190734863
746275,CMCSA,2007-06-04,13.520000457763672
746276,CMCSA,2007-06-05,13.55500030517578
746277,CMCSA,2007-06-06,13.395000457763672
746278,CMCSA,2007-06-07,13.09000015258789
746279,CMCSA,2007-06-08,13.164999961853027
746280,CMCSA,2007-06-11,13.1850004196167
746281,CMCSA,2007-06-12,13.074999809265137
746282,CMCSA,2007-06-13,13.4350004196167
746283,CMCSA,2007-06-14,13.760000228881836
746284,CMCSA,2007-06-15,13.994999885559082
746285,CMCSA,2007-06-18,13.989999771118164
746286,CMCSA,2007-06-19,14.050000190734863
746287,CMCSA,2007-06-20,14.09000015258789
746288,CMCSA,2007-06-21,14.19499969482422
746289,CMCSA,2007-06-22,13.880000114440918
746290,CMCSA,2007-06-25,13.850000381469728
746291,CMCSA,2007-06-26,13.90999984741211
746292,CMCSA,2007-06-27,13.960000038146973
746293,CMCSA,2007-06-28,14.029999732971191
746294,CMCSA,2007-06-29,14.0600004196167
746295,CMCSA,2007-07-02,14.220000267028809
746296,CMCSA,2007-07-03,14.295000076293944
746297,CMCSA,2007-07-05,14.234999656677246
746298,CMCSA,2007-07-06,14.289999961853027
746299,CMCSA,2007-07-09,14.145000457763672
746300,CMCSA,2007-07-10,13.800000190734863
746301,CMCSA,2007-07-11,13.875
746302,CMCSA,2007-07-12,13.859999656677246
746303,CMCSA,2007-07-13,13.984999656677246
746304,CMCSA,2007-07-16,13.81999969482422
746305,CMCSA,2007-07-17,14.09000015258789
746306,CMCSA,2007-07-18,14.510000228881836
746307,CMCSA,2007-07-19,14.484999656677246
746308,CMCSA,2007-07-20,14.295000076293944
746309,CMCSA,2007-07-23,14.425000190734863
746310,CMCSA,2007-07-24,14.154999732971191
746311,CMCSA,2007-07-25,14.270000457763672
746312,CMCSA,2007-07-26,13.604999542236328
746313,CMCSA,2007-07-27,13.329999923706056
746314,CMCSA,2007-07-30,13.604999542236328
746315,CMCSA,2007-07-31,13.135000228881836
746316,CMCSA,2007-08-01,13.045000076293944
746317,CMCSA,2007-08-02,12.904999732971191
746318,CMCSA,2007-08-03,12.78499984741211
746319,CMCSA,2007-08-06,12.960000038146973
746320,CMCSA,2007-08-07,12.9399995803833
746321,CMCSA,2007-08-08,12.859999656677246
746322,CMCSA,2007-08-09,12.524999618530272
746323,CMCSA,2007-08-10,12.720000267028809
746324,CMCSA,2007-08-13,12.880000114440918
746325,CMCSA,2007-08-14,12.75
746326,CMCSA,2007-08-15,12.545000076293944
746327,CMCSA,2007-08-16,12.489999771118164
746328,CMCSA,2007-08-17,12.625
746329,CMCSA,2007-08-20,12.3149995803833
746330,CMCSA,2007-08-21,12.260000228881836
746331,CMCSA,2007-08-22,12.5
746332,CMCSA,2007-08-23,12.734999656677246
746333,CMCSA,2007-08-24,12.739999771118164
746334,CMCSA,2007-08-27,12.920000076293944
746335,CMCSA,2007-08-28,12.460000038146973
746336,CMCSA,2007-08-29,12.864999771118164
746337,CMCSA,2007-08-30,12.770000457763672
746338,CMCSA,2007-08-31,13.045000076293944
746339,CMCSA,2007-09-04,12.970000267028809
746340,CMCSA,2007-09-05,12.885000228881836
746341,CMCSA,2007-09-06,12.835000038146973
746342,CMCSA,2007-09-07,12.5
746343,CMCSA,2007-09-10,12.55500030517578
746344,CMCSA,2007-09-11,12.744999885559082
746345,CMCSA,2007-09-12,12.609999656677246
746346,CMCSA,2007-09-13,12.619999885559082
746347,CMCSA,2007-09-14,12.585000038146973
746348,CMCSA,2007-09-17,12.44499969482422
746349,CMCSA,2007-09-18,12.5
746350,CMCSA,2007-09-19,12.15999984741211
746351,CMCSA,2007-09-20,11.859999656677246
746352,CMCSA,2007-09-21,11.9350004196167
746353,CMCSA,2007-09-24,11.835000038146973
746354,CMCSA,2007-09-25,12.045000076293944
746355,CMCSA,2007-09-26,12.164999961853027
746356,CMCSA,2007-09-27,12.125
746357,CMCSA,2007-09-28,12.09000015258789
746358,CMCSA,2007-10-01,12.175000190734863
746359,CMCSA,2007-10-02,12.0
746360,CMCSA,2007-10-03,11.890000343322754
746361,CMCSA,2007-10-04,11.970000267028809
746362,CMCSA,2007-10-05,12.109999656677246
746363,CMCSA,2007-10-08,11.899999618530272
746364,CMCSA,2007-10-09,11.949999809265137
746365,CMCSA,2007-10-10,11.850000381469728
746366,CMCSA,2007-10-11,11.84000015258789
746367,CMCSA,2007-10-12,12.005000114440918
746368,CMCSA,2007-10-15,11.949999809265137
746369,CMCSA,2007-10-16,12.100000381469728
746370,CMCSA,2007-10-17,12.0649995803833
746371,CMCSA,2007-10-18,12.03499984741211
746372,CMCSA,2007-10-19,11.729999542236328
746373,CMCSA,2007-10-22,11.845000267028809
746374,CMCSA,2007-10-23,11.800000190734863
746375,CMCSA,2007-10-24,11.925000190734863
746376,CMCSA,2007-10-25,10.640000343322754
746377,CMCSA,2007-10-26,10.614999771118164
746378,CMCSA,2007-10-29,10.460000038146973
746379,CMCSA,2007-10-30,10.449999809265137
746380,CMCSA,2007-10-31,10.524999618530272
746381,CMCSA,2007-11-01,10.300000190734863
746382,CMCSA,2007-11-02,10.274999618530272
746383,CMCSA,2007-11-05,10.210000038146973
746384,CMCSA,2007-11-06,10.345000267028809
746385,CMCSA,2007-11-07,10.045000076293944
746386,CMCSA,2007-11-08,9.90999984741211
746387,CMCSA,2007-11-09,9.6899995803833
746388,CMCSA,2007-11-12,9.470000267028809
746389,CMCSA,2007-11-13,9.960000038146973
746390,CMCSA,2007-11-14,9.824999809265137
746391,CMCSA,2007-11-15,9.829999923706056
746392,CMCSA,2007-11-16,9.94499969482422
746393,CMCSA,2007-11-19,9.675000190734863
746394,CMCSA,2007-11-20,9.6850004196167
746395,CMCSA,2007-11-21,9.595000267028809
746396,CMCSA,2007-11-23,9.770000457763672
746397,CMCSA,2007-11-26,9.550000190734863
746398,CMCSA,2007-11-27,9.734999656677246
746399,CMCSA,2007-11-28,9.984999656677246
746400,CMCSA,2007-11-29,10.154999732971191
746401,CMCSA,2007-11-30,10.270000457763672
746402,CMCSA,2007-12-03,10.524999618530272
746403,CMCSA,2007-12-04,10.364999771118164
746404,CMCSA,2007-12-05,9.09000015258789
746405,CMCSA,2007-12-06,9.149999618530272
746406,CMCSA,2007-12-07,9.140000343322754
746407,CMCSA,2007-12-10,9.175000190734863
746408,CMCSA,2007-12-11,8.890000343322754
746409,CMCSA,2007-12-12,8.8149995803833
746410,CMCSA,2007-12-13,9.020000457763672
746411,CMCSA,2007-12-14,9.06999969482422
746412,CMCSA,2007-12-17,9.050000190734863
746413,CMCSA,2007-12-18,9.039999961853027
746414,CMCSA,2007-12-19,9.015000343322754
746415,CMCSA,2007-12-20,9.0600004196167
746416,CMCSA,2007-12-21,9.204999923706056
746417,CMCSA,2007-12-24,9.149999618530272
746418,CMCSA,2007-12-26,9.265000343322754
746419,CMCSA,2007-12-27,9.21500015258789
746420,CMCSA,2007-12-28,9.199999809265137
746421,CMCSA,2007-12-31,9.130000114440918
746422,CMCSA,2008-01-02,8.850000381469727
746423,CMCSA,2008-01-03,8.670000076293945
746424,CMCSA,2008-01-04,8.420000076293945
746425,CMCSA,2008-01-07,8.5
746426,CMCSA,2008-01-08,8.3100004196167
746427,CMCSA,2008-01-09,8.529999732971191
746428,CMCSA,2008-01-10,8.609999656677246
746429,CMCSA,2008-01-11,8.5600004196167
746430,CMCSA,2008-01-14,8.835000038146973
746431,CMCSA,2008-01-15,8.835000038146973
746432,CMCSA,2008-01-16,9.09000015258789
746433,CMCSA,2008-01-17,8.704999923706055
746434,CMCSA,2008-01-18,8.515000343322754
746435,CMCSA,2008-01-22,8.324999809265137
746436,CMCSA,2008-01-23,8.630000114440918
746437,CMCSA,2008-01-24,8.720000267028809
746438,CMCSA,2008-01-25,8.609999656677246
746439,CMCSA,2008-01-28,8.845000267028809
746440,CMCSA,2008-01-29,8.979999542236328
746441,CMCSA,2008-01-30,8.824999809265137
746442,CMCSA,2008-01-31,9.079999923706056
746443,CMCSA,2008-02-01,9.274999618530272
746444,CMCSA,2008-02-04,9.079999923706056
746445,CMCSA,2008-02-05,8.720000267028809
746446,CMCSA,2008-02-06,8.760000228881836
746447,CMCSA,2008-02-07,8.6899995803833
746448,CMCSA,2008-02-08,8.529999732971191
746449,CMCSA,2008-02-11,8.515000343322754
746450,CMCSA,2008-02-12,8.614999771118164
746451,CMCSA,2008-02-13,8.904999732971191
746452,CMCSA,2008-02-14,9.619999885559082
746453,CMCSA,2008-02-15,10.095000267028809
746454,CMCSA,2008-02-19,10.234999656677246
746455,CMCSA,2008-02-20,10.074999809265137
746456,CMCSA,2008-02-21,9.795000076293944
746457,CMCSA,2008-02-22,10.074999809265137
746458,CMCSA,2008-02-25,10.154999732971191
746459,CMCSA,2008-02-26,10.085000038146973
746460,CMCSA,2008-02-27,10.130000114440918
746461,CMCSA,2008-02-28,10.0600004196167
746462,CMCSA,2008-02-29,9.770000457763672
746463,CMCSA,2008-03-03,10.0
746464,CMCSA,2008-03-04,9.989999771118164
746465,CMCSA,2008-03-05,9.9399995803833
746466,CMCSA,2008-03-06,9.854999542236328
746467,CMCSA,2008-03-07,9.835000038146973
746468,CMCSA,2008-03-10,9.69499969482422
746469,CMCSA,2008-03-11,9.80500030517578
746470,CMCSA,2008-03-12,9.725000381469728
746471,CMCSA,2008-03-13,9.699999809265137
746472,CMCSA,2008-03-14,9.460000038146973
746473,CMCSA,2008-03-17,9.425000190734863
746474,CMCSA,2008-03-18,9.6899995803833
746475,CMCSA,2008-03-19,9.65999984741211
746476,CMCSA,2008-03-20,9.68000030517578
746477,CMCSA,2008-03-24,10.104999542236328
746478,CMCSA,2008-03-25,10.270000457763672
746479,CMCSA,2008-03-26,9.854999542236328
746480,CMCSA,2008-03-27,9.789999961853027
746481,CMCSA,2008-03-28,9.489999771118164
746482,CMCSA,2008-03-31,9.670000076293944
746483,CMCSA,2008-04-01,10.06999969482422
746484,CMCSA,2008-04-02,10.239999771118164
746485,CMCSA,2008-04-03,10.220000267028809
746486,CMCSA,2008-04-04,10.145000457763672
746487,CMCSA,2008-04-07,10.380000114440918
746488,CMCSA,2008-04-08,10.255000114440918
746489,CMCSA,2008-04-09,10.050000190734863
746490,CMCSA,2008-04-10,9.979999542236328
746491,CMCSA,2008-04-11,9.824999809265137
746492,CMCSA,2008-04-14,9.885000228881836
746493,CMCSA,2008-04-15,9.854999542236328
746494,CMCSA,2008-04-16,9.96500015258789
746495,CMCSA,2008-04-17,10.079999923706056
746496,CMCSA,2008-04-18,10.140000343322754
746497,CMCSA,2008-04-21,10.109999656677246
746498,CMCSA,2008-04-22,9.954999923706056
746499,CMCSA,2008-04-23,9.880000114440918
746500,CMCSA,2008-04-24,9.890000343322754
746501,CMCSA,2008-04-25,9.765000343322754
746502,CMCSA,2008-04-28,9.925000190734863
746503,CMCSA,2008-04-29,10.130000114440918
746504,CMCSA,2008-04-30,10.274999618530272
746505,CMCSA,2008-05-01,11.154999732971191
746506,CMCSA,2008-05-02,10.984999656677246
746507,CMCSA,2008-05-05,10.8149995803833
746508,CMCSA,2008-05-06,10.925000190734863
746509,CMCSA,2008-05-07,10.78499984741211
746510,CMCSA,2008-05-08,11.024999618530272
746511,CMCSA,2008-05-09,10.84000015258789
746512,CMCSA,2008-05-12,11.020000457763672
746513,CMCSA,2008-05-13,11.045000076293944
746514,CMCSA,2008-05-14,11.1850004196167
746515,CMCSA,2008-05-15,11.270000457763672
746516,CMCSA,2008-05-16,11.039999961853027
746517,CMCSA,2008-05-19,11.03499984741211
746518,CMCSA,2008-05-20,10.949999809265137
746519,CMCSA,2008-05-21,10.880000114440918
746520,CMCSA,2008-05-22,11.100000381469728
746521,CMCSA,2008-05-23,10.8100004196167
746522,CMCSA,2008-05-27,10.94499969482422
746523,CMCSA,2008-05-28,10.869999885559082
746524,CMCSA,2008-05-29,11.074999809265137
746525,CMCSA,2008-05-30,11.25
746526,CMCSA,2008-06-02,11.260000228881836
746527,CMCSA,2008-06-03,11.135000228881836
746528,CMCSA,2008-06-04,11.3149995803833
746529,CMCSA,2008-06-05,11.359999656677246
746530,CMCSA,2008-06-06,10.970000267028809
746531,CMCSA,2008-06-09,10.979999542236328
746532,CMCSA,2008-06-10,10.869999885559082
746533,CMCSA,2008-06-11,10.75
746534,CMCSA,2008-06-12,10.675000190734863
746535,CMCSA,2008-06-13,10.869999885559082
746536,CMCSA,2008-06-16,10.640000343322754
746537,CMCSA,2008-06-17,10.55500030517578
746538,CMCSA,2008-06-18,10.229999542236328
746539,CMCSA,2008-06-19,10.274999618530272
746540,CMCSA,2008-06-20,9.850000381469728
746541,CMCSA,2008-06-23,9.574999809265137
746542,CMCSA,2008-06-24,9.489999771118164
746543,CMCSA,2008-06-25,9.630000114440918
746544,CMCSA,2008-06-26,9.30500030517578
746545,CMCSA,2008-06-27,9.3149995803833
746546,CMCSA,2008-06-30,9.484999656677246
746547,CMCSA,2008-07-01,9.395000457763672
746548,CMCSA,2008-07-02,9.220000267028809
746549,CMCSA,2008-07-03,9.164999961853027
746550,CMCSA,2008-07-07,9.229999542236328
746551,CMCSA,2008-07-08,9.470000267028809
746552,CMCSA,2008-07-09,9.239999771118164
746553,CMCSA,2008-07-10,9.329999923706056
746554,CMCSA,2008-07-11,9.244999885559082
746555,CMCSA,2008-07-14,9.145000457763672
746556,CMCSA,2008-07-15,9.204999923706056
746557,CMCSA,2008-07-16,9.515000343322754
746558,CMCSA,2008-07-17,9.854999542236328
746559,CMCSA,2008-07-18,10.119999885559082
746560,CMCSA,2008-07-21,9.880000114440918
746561,CMCSA,2008-07-22,9.914999961853027
746562,CMCSA,2008-07-23,10.024999618530272
746563,CMCSA,2008-07-24,9.9350004196167
746564,CMCSA,2008-07-25,9.8100004196167
746565,CMCSA,2008-07-28,9.449999809265137
746566,CMCSA,2008-07-29,9.59000015258789
746567,CMCSA,2008-07-30,10.03499984741211
746568,CMCSA,2008-07-31,10.3100004196167
746569,CMCSA,2008-08-01,10.175000190734863
746570,CMCSA,2008-08-04,10.274999618530272
746571,CMCSA,2008-08-05,10.765000343322754
746572,CMCSA,2008-08-06,10.619999885559082
746573,CMCSA,2008-08-07,10.505000114440918
746574,CMCSA,2008-08-08,10.859999656677246
746575,CMCSA,2008-08-11,10.90999984741211
746576,CMCSA,2008-08-12,10.914999961853027
746577,CMCSA,2008-08-13,10.93000030517578
746578,CMCSA,2008-08-14,11.0
746579,CMCSA,2008-08-15,11.140000343322754
746580,CMCSA,2008-08-18,10.90999984741211
746581,CMCSA,2008-08-19,10.744999885559082
746582,CMCSA,2008-08-20,10.640000343322754
746583,CMCSA,2008-08-21,10.734999656677246
746584,CMCSA,2008-08-22,10.854999542236328
746585,CMCSA,2008-08-25,10.399999618530272
746586,CMCSA,2008-08-26,10.545000076293944
746587,CMCSA,2008-08-27,10.640000343322754
746588,CMCSA,2008-08-28,10.829999923706056
746589,CMCSA,2008-08-29,10.59000015258789
746590,CMCSA,2008-09-02,10.579999923706056
746591,CMCSA,2008-09-03,10.774999618530272
746592,CMCSA,2008-09-04,10.425000190734863
746593,CMCSA,2008-09-05,10.30500030517578
746594,CMCSA,2008-09-08,10.65999984741211
746595,CMCSA,2008-09-09,10.354999542236328
746596,CMCSA,2008-09-10,10.5600004196167
746597,CMCSA,2008-09-11,10.765000343322754
746598,CMCSA,2008-09-12,10.854999542236328
746599,CMCSA,2008-09-15,10.43000030517578
746600,CMCSA,2008-09-16,10.270000457763672
746601,CMCSA,2008-09-17,9.734999656677246
746602,CMCSA,2008-09-18,10.220000267028809
746603,CMCSA,2008-09-19,10.354999542236328
746604,CMCSA,2008-09-22,9.9399995803833
746605,CMCSA,2008-09-23,9.630000114440918
746606,CMCSA,2008-09-24,9.59000015258789
746607,CMCSA,2008-09-25,9.949999809265137
746608,CMCSA,2008-09-26,10.350000381469728
746609,CMCSA,2008-09-29,9.005000114440918
746610,CMCSA,2008-09-30,9.8149995803833
746611,CMCSA,2008-10-01,9.675000190734863
746612,CMCSA,2008-10-02,9.175000190734863
746613,CMCSA,2008-10-03,9.210000038146973
746614,CMCSA,2008-10-06,9.06999969482422
746615,CMCSA,2008-10-07,8.574999809265137
746616,CMCSA,2008-10-08,8.494999885559082
746617,CMCSA,2008-10-09,8.154999732971191
746618,CMCSA,2008-10-10,7.679999828338623
746619,CMCSA,2008-10-13,8.484999656677246
746620,CMCSA,2008-10-14,8.319999694824219
746621,CMCSA,2008-10-15,7.114999771118164
746622,CMCSA,2008-10-16,7.679999828338623
746623,CMCSA,2008-10-17,7.614999771118164
746624,CMCSA,2008-10-20,7.985000133514404
746625,CMCSA,2008-10-21,7.679999828338623
746626,CMCSA,2008-10-22,7.099999904632568
746627,CMCSA,2008-10-23,7.110000133514404
746628,CMCSA,2008-10-24,6.534999847412109
746629,CMCSA,2008-10-27,6.809999942779541
746630,CMCSA,2008-10-28,8.479999542236328
746631,CMCSA,2008-10-29,7.639999866485596
746632,CMCSA,2008-10-30,7.550000190734863
746633,CMCSA,2008-10-31,7.880000114440918
746634,CMCSA,2008-11-03,8.545000076293945
746635,CMCSA,2008-11-04,8.885000228881836
746636,CMCSA,2008-11-05,8.449999809265137
746637,CMCSA,2008-11-06,8.350000381469727
746638,CMCSA,2008-11-07,8.704999923706055
746639,CMCSA,2008-11-10,8.270000457763672
746640,CMCSA,2008-11-11,7.869999885559082
746641,CMCSA,2008-11-12,7.485000133514404
746642,CMCSA,2008-11-13,8.130000114440918
746643,CMCSA,2008-11-14,7.764999866485596
746644,CMCSA,2008-11-17,7.59499979019165
746645,CMCSA,2008-11-18,7.710000038146973
746646,CMCSA,2008-11-19,6.885000228881836
746647,CMCSA,2008-11-20,6.650000095367432
746648,CMCSA,2008-11-21,7.034999847412109
746649,CMCSA,2008-11-24,7.639999866485596
746650,CMCSA,2008-11-25,7.849999904632568
746651,CMCSA,2008-11-26,8.324999809265137
746652,CMCSA,2008-11-28,8.670000076293945
746653,CMCSA,2008-12-01,7.724999904632568
746654,CMCSA,2008-12-02,8.0
746655,CMCSA,2008-12-03,8.029999732971191
746656,CMCSA,2008-12-04,7.889999866485596
746657,CMCSA,2008-12-05,8.079999923706055
746658,CMCSA,2008-12-08,8.274999618530273
746659,CMCSA,2008-12-09,8.204999923706055
746660,CMCSA,2008-12-10,8.225000381469727
746661,CMCSA,2008-12-11,7.985000133514404
746662,CMCSA,2008-12-12,7.824999809265137
746663,CMCSA,2008-12-15,7.800000190734863
746664,CMCSA,2008-12-16,8.225000381469727
746665,CMCSA,2008-12-17,8.170000076293945
746666,CMCSA,2008-12-18,7.90500020980835
746667,CMCSA,2008-12-19,7.880000114440918
746668,CMCSA,2008-12-22,7.84499979019165
746669,CMCSA,2008-12-23,7.764999866485596
746670,CMCSA,2008-12-24,7.695000171661377
746671,CMCSA,2008-12-26,7.800000190734863
746672,CMCSA,2008-12-29,7.764999866485596
746673,CMCSA,2008-12-30,8.229999542236328
746674,CMCSA,2008-12-31,8.4399995803833
746675,CMCSA,2009-01-02,8.994999885559082
746676,CMCSA,2009-01-05,8.515000343322754
746677,CMCSA,2009-01-06,8.614999771118164
746678,CMCSA,2009-01-07,8.319999694824219
746679,CMCSA,2009-01-08,8.454999923706055
746680,CMCSA,2009-01-09,8.164999961853027
746681,CMCSA,2009-01-12,7.849999904632568
746682,CMCSA,2009-01-13,7.664999961853027
746683,CMCSA,2009-01-14,7.40500020980835
746684,CMCSA,2009-01-15,7.505000114440918
746685,CMCSA,2009-01-16,7.664999961853027
746686,CMCSA,2009-01-20,7.010000228881836
746687,CMCSA,2009-01-21,7.534999847412109
746688,CMCSA,2009-01-22,7.394999980926514
746689,CMCSA,2009-01-23,7.494999885559082
746690,CMCSA,2009-01-26,7.525000095367432
746691,CMCSA,2009-01-27,7.460000038146973
746692,CMCSA,2009-01-28,7.980000019073486
746693,CMCSA,2009-01-29,7.664999961853027
746694,CMCSA,2009-01-30,7.324999809265137
746695,CMCSA,2009-02-02,7.349999904632568
746696,CMCSA,2009-02-03,7.340000152587891
746697,CMCSA,2009-02-04,7.079999923706055
746698,CMCSA,2009-02-05,6.914999961853027
746699,CMCSA,2009-02-06,7.085000038146973
746700,CMCSA,2009-02-09,7.204999923706055
746701,CMCSA,2009-02-10,6.769999980926514
746702,CMCSA,2009-02-11,6.784999847412109
746703,CMCSA,2009-02-12,6.889999866485596
746704,CMCSA,2009-02-13,6.829999923706055
746705,CMCSA,2009-02-17,6.445000171661377
746706,CMCSA,2009-02-18,6.179999828338623
746707,CMCSA,2009-02-19,6.494999885559082
746708,CMCSA,2009-02-20,6.420000076293945
746709,CMCSA,2009-02-23,6.34499979019165
746710,CMCSA,2009-02-24,6.940000057220459
746711,CMCSA,2009-02-25,7.025000095367432
746712,CMCSA,2009-02-26,6.670000076293945
746713,CMCSA,2009-02-27,6.53000020980835
746714,CMCSA,2009-03-02,6.295000076293945
746715,CMCSA,2009-03-03,6.25
746716,CMCSA,2009-03-04,6.369999885559082
746717,CMCSA,2009-03-05,6.0
746718,CMCSA,2009-03-06,5.815000057220459
746719,CMCSA,2009-03-09,5.610000133514404
746720,CMCSA,2009-03-10,6.105000019073486
746721,CMCSA,2009-03-11,6.184999942779541
746722,CMCSA,2009-03-12,6.460000038146973
746723,CMCSA,2009-03-13,6.514999866485596
746724,CMCSA,2009-03-16,6.284999847412109
746725,CMCSA,2009-03-17,6.635000228881836
746726,CMCSA,2009-03-18,6.784999847412109
746727,CMCSA,2009-03-19,6.525000095367432
746728,CMCSA,2009-03-20,6.360000133514404
746729,CMCSA,2009-03-23,7.039999961853027
746730,CMCSA,2009-03-24,6.994999885559082
746731,CMCSA,2009-03-25,6.96999979019165
746732,CMCSA,2009-03-26,7.275000095367432
746733,CMCSA,2009-03-27,7.269999980926514
746734,CMCSA,2009-03-30,6.824999809265137
746735,CMCSA,2009-03-31,6.820000171661377
746736,CMCSA,2009-04-01,6.960000038146973
746737,CMCSA,2009-04-02,7.284999847412109
746738,CMCSA,2009-04-03,7.25
746739,CMCSA,2009-04-06,7.179999828338623
746740,CMCSA,2009-04-07,7.019999980926514
746741,CMCSA,2009-04-08,7.130000114440918
746742,CMCSA,2009-04-09,7.309999942779541
746743,CMCSA,2009-04-13,7.175000190734863
746744,CMCSA,2009-04-14,6.929999828338623
746745,CMCSA,2009-04-15,7.190000057220459
746746,CMCSA,2009-04-16,7.380000114440918
746747,CMCSA,2009-04-17,7.239999771118164
746748,CMCSA,2009-04-20,6.965000152587891
746749,CMCSA,2009-04-21,7.135000228881836
746750,CMCSA,2009-04-22,7.025000095367432
746751,CMCSA,2009-04-23,6.804999828338623
746752,CMCSA,2009-04-24,6.945000171661377
746753,CMCSA,2009-04-27,6.880000114440918
746754,CMCSA,2009-04-28,7.09499979019165
746755,CMCSA,2009-04-29,7.619999885559082
746756,CMCSA,2009-04-30,7.730000019073486
746757,CMCSA,2009-05-01,8.180000305175781
746758,CMCSA,2009-05-04,8.324999809265137
746759,CMCSA,2009-05-05,8.125
746760,CMCSA,2009-05-06,8.0
746761,CMCSA,2009-05-07,7.84499979019165
746762,CMCSA,2009-05-08,7.875
746763,CMCSA,2009-05-11,7.704999923706055
746764,CMCSA,2009-05-12,7.599999904632568
746765,CMCSA,2009-05-13,7.480000019073486
746766,CMCSA,2009-05-14,7.429999828338623
746767,CMCSA,2009-05-15,7.210000038146973
746768,CMCSA,2009-05-18,7.579999923706055
746769,CMCSA,2009-05-19,7.5
746770,CMCSA,2009-05-20,7.434999942779541
746771,CMCSA,2009-05-21,7.224999904632568
746772,CMCSA,2009-05-22,7.110000133514404
746773,CMCSA,2009-05-26,7.340000152587891
746774,CMCSA,2009-05-27,7.150000095367432
746775,CMCSA,2009-05-28,7.09499979019165
746776,CMCSA,2009-05-29,6.885000228881836
746777,CMCSA,2009-06-01,6.960000038146973
746778,CMCSA,2009-06-02,7.230000019073486
746779,CMCSA,2009-06-03,7.09499979019165
746780,CMCSA,2009-06-04,7.235000133514404
746781,CMCSA,2009-06-05,7.054999828338623
746782,CMCSA,2009-06-08,7.175000190734863
746783,CMCSA,2009-06-09,7.199999809265137
746784,CMCSA,2009-06-10,7.144999980926514
746785,CMCSA,2009-06-11,7.255000114440918
746786,CMCSA,2009-06-12,7.175000190734863
746787,CMCSA,2009-06-15,6.909999847412109
746788,CMCSA,2009-06-16,6.764999866485596
746789,CMCSA,2009-06-17,6.929999828338623
746790,CMCSA,2009-06-18,6.934999942779541
746791,CMCSA,2009-06-19,6.934999942779541
746792,CMCSA,2009-06-22,6.809999942779541
746793,CMCSA,2009-06-23,6.894999980926514
746794,CMCSA,2009-06-24,6.914999961853027
746795,CMCSA,2009-06-25,7.179999828338623
746796,CMCSA,2009-06-26,7.110000133514404
746797,CMCSA,2009-06-29,7.179999828338623
746798,CMCSA,2009-06-30,7.230000019073486
746799,CMCSA,2009-07-01,7.235000133514404
746800,CMCSA,2009-07-02,6.945000171661377
746801,CMCSA,2009-07-06,6.949999809265137
746802,CMCSA,2009-07-07,6.650000095367432
746803,CMCSA,2009-07-08,6.75
746804,CMCSA,2009-07-09,6.695000171661377
746805,CMCSA,2009-07-10,6.630000114440918
746806,CMCSA,2009-07-13,6.760000228881836
746807,CMCSA,2009-07-14,6.78000020980835
746808,CMCSA,2009-07-15,7.050000190734863
746809,CMCSA,2009-07-16,7.079999923706055
746810,CMCSA,2009-07-17,7.074999809265137
746811,CMCSA,2009-07-20,7.25
746812,CMCSA,2009-07-21,7.15500020980835
746813,CMCSA,2009-07-22,7.074999809265137
746814,CMCSA,2009-07-23,7.244999885559082
746815,CMCSA,2009-07-24,7.25
746816,CMCSA,2009-07-27,7.445000171661377
746817,CMCSA,2009-07-28,7.445000171661377
746818,CMCSA,2009-07-29,7.295000076293945
746819,CMCSA,2009-07-30,7.510000228881836
746820,CMCSA,2009-07-31,7.429999828338623
746821,CMCSA,2009-08-03,7.565000057220459
746822,CMCSA,2009-08-04,7.699999809265137
746823,CMCSA,2009-08-05,7.53000020980835
746824,CMCSA,2009-08-06,7.525000095367432
746825,CMCSA,2009-08-07,7.480000019073486
746826,CMCSA,2009-08-10,7.5
746827,CMCSA,2009-08-11,7.380000114440918
746828,CMCSA,2009-08-12,7.425000190734863
746829,CMCSA,2009-08-13,7.474999904632568
746830,CMCSA,2009-08-14,7.40500020980835
746831,CMCSA,2009-08-17,7.28000020980835
746832,CMCSA,2009-08-18,7.170000076293945
746833,CMCSA,2009-08-19,7.304999828338623
746834,CMCSA,2009-08-20,7.275000095367432
746835,CMCSA,2009-08-21,7.534999847412109
746836,CMCSA,2009-08-24,7.550000190734863
746837,CMCSA,2009-08-25,7.605000019073486
746838,CMCSA,2009-08-26,7.570000171661377
746839,CMCSA,2009-08-27,7.775000095367432
746840,CMCSA,2009-08-28,7.855000019073486
746841,CMCSA,2009-08-31,7.659999847412109
746842,CMCSA,2009-09-01,7.574999809265137
746843,CMCSA,2009-09-02,7.710000038146973
746844,CMCSA,2009-09-03,7.739999771118164
746845,CMCSA,2009-09-04,8.164999961853027
746846,CMCSA,2009-09-08,8.234999656677246
746847,CMCSA,2009-09-09,8.425000190734863
746848,CMCSA,2009-09-10,8.574999809265137
746849,CMCSA,2009-09-11,8.604999542236328
746850,CMCSA,2009-09-14,8.720000267028809
746851,CMCSA,2009-09-15,8.710000038146973
746852,CMCSA,2009-09-16,8.774999618530273
746853,CMCSA,2009-09-17,8.524999618530273
746854,CMCSA,2009-09-18,8.645000457763672
746855,CMCSA,2009-09-21,8.630000114440918
746856,CMCSA,2009-09-22,8.604999542236328
746857,CMCSA,2009-09-23,8.420000076293945
746858,CMCSA,2009-09-24,8.359999656677246
746859,CMCSA,2009-09-25,8.345000267028809
746860,CMCSA,2009-09-28,8.520000457763672
746861,CMCSA,2009-09-29,8.6899995803833
746862,CMCSA,2009-09-30,8.4399995803833
746863,CMCSA,2009-10-01,7.835000038146973
746864,CMCSA,2009-10-02,7.619999885559082
746865,CMCSA,2009-10-05,7.670000076293945
746866,CMCSA,2009-10-06,7.730000019073486
746867,CMCSA,2009-10-07,7.764999866485596
746868,CMCSA,2009-10-08,7.824999809265137
746869,CMCSA,2009-10-09,7.775000095367432
746870,CMCSA,2009-10-12,7.639999866485596
746871,CMCSA,2009-10-13,7.679999828338623
746872,CMCSA,2009-10-14,7.679999828338623
746873,CMCSA,2009-10-15,7.635000228881836
746874,CMCSA,2009-10-16,7.630000114440918
746875,CMCSA,2009-10-19,7.71999979019165
746876,CMCSA,2009-10-20,7.679999828338623
746877,CMCSA,2009-10-21,7.554999828338623
746878,CMCSA,2009-10-22,7.760000228881836
746879,CMCSA,2009-10-23,7.53000020980835
746880,CMCSA,2009-10-26,7.420000076293945
746881,CMCSA,2009-10-27,7.355000019073486
746882,CMCSA,2009-10-28,7.324999809265137
746883,CMCSA,2009-10-29,7.505000114440918
746884,CMCSA,2009-10-30,7.25
746885,CMCSA,2009-11-02,7.255000114440918
746886,CMCSA,2009-11-03,7.255000114440918
746887,CMCSA,2009-11-04,7.03000020980835
746888,CMCSA,2009-11-05,7.099999904632568
746889,CMCSA,2009-11-06,7.295000076293945
746890,CMCSA,2009-11-09,7.574999809265137
746891,CMCSA,2009-11-10,7.425000190734863
746892,CMCSA,2009-11-11,7.550000190734863
746893,CMCSA,2009-11-12,7.664999961853027
746894,CMCSA,2009-11-13,7.715000152587891
746895,CMCSA,2009-11-16,7.925000190734863
746896,CMCSA,2009-11-17,7.755000114440918
746897,CMCSA,2009-11-18,7.565000057220459
746898,CMCSA,2009-11-19,7.519999980926514
746899,CMCSA,2009-11-20,7.505000114440918
746900,CMCSA,2009-11-23,7.545000076293945
746901,CMCSA,2009-11-24,7.559999942779541
746902,CMCSA,2009-11-25,7.534999847412109
746903,CMCSA,2009-11-27,7.440000057220459
746904,CMCSA,2009-11-30,7.329999923706055
746905,CMCSA,2009-12-01,7.480000019073486
746906,CMCSA,2009-12-02,7.46999979019165
746907,CMCSA,2009-12-03,7.954999923706055
746908,CMCSA,2009-12-04,8.0649995803833
746909,CMCSA,2009-12-07,8.635000228881836
746910,CMCSA,2009-12-08,8.680000305175781
746911,CMCSA,2009-12-09,8.770000457763672
746912,CMCSA,2009-12-10,8.789999961853027
746913,CMCSA,2009-12-11,8.819999694824219
746914,CMCSA,2009-12-14,8.78499984741211
746915,CMCSA,2009-12-15,8.78499984741211
746916,CMCSA,2009-12-16,8.755000114440918
746917,CMCSA,2009-12-17,8.555000305175781
746918,CMCSA,2009-12-18,8.619999885559082
746919,CMCSA,2009-12-21,8.6850004196167
746920,CMCSA,2009-12-22,8.600000381469727
746921,CMCSA,2009-12-23,8.555000305175781
746922,CMCSA,2009-12-24,8.585000038146973
746923,CMCSA,2009-12-28,8.53499984741211
746924,CMCSA,2009-12-29,8.539999961853027
746925,CMCSA,2009-12-30,8.53499984741211
746926,CMCSA,2009-12-31,8.430000305175781
746927,CMCSA,2010-01-04,8.484999656677246
746928,CMCSA,2010-01-05,8.369999885559082
746929,CMCSA,2010-01-06,8.3100004196167
746930,CMCSA,2010-01-07,8.484999656677246
746931,CMCSA,2010-01-08,8.460000038146973
746932,CMCSA,2010-01-11,8.404999732971191
746933,CMCSA,2010-01-12,8.255000114440918
746934,CMCSA,2010-01-13,8.385000228881836
746935,CMCSA,2010-01-14,8.335000038146973
746936,CMCSA,2010-01-15,8.3149995803833
746937,CMCSA,2010-01-19,8.404999732971191
746938,CMCSA,2010-01-20,8.260000228881836
746939,CMCSA,2010-01-21,8.0
746940,CMCSA,2010-01-22,7.925000190734863
746941,CMCSA,2010-01-25,8.005000114440918
746942,CMCSA,2010-01-26,7.849999904632568
746943,CMCSA,2010-01-27,7.925000190734863
746944,CMCSA,2010-01-28,7.809999942779541
746945,CMCSA,2010-01-29,7.914999961853027
746946,CMCSA,2010-02-01,7.96999979019165
746947,CMCSA,2010-02-02,8.145000457763672
746948,CMCSA,2010-02-03,7.985000133514404
746949,CMCSA,2010-02-04,7.760000228881836
746950,CMCSA,2010-02-05,7.710000038146973
746951,CMCSA,2010-02-08,7.605000019073486
746952,CMCSA,2010-02-09,7.695000171661377
746953,CMCSA,2010-02-10,7.65500020980835
746954,CMCSA,2010-02-11,7.664999961853027
746955,CMCSA,2010-02-12,7.670000076293945
746956,CMCSA,2010-02-16,7.835000038146973
746957,CMCSA,2010-02-17,7.829999923706055
746958,CMCSA,2010-02-18,7.864999771118164
746959,CMCSA,2010-02-19,8.0
746960,CMCSA,2010-02-22,8.095000267028809
746961,CMCSA,2010-02-23,8.069999694824219
746962,CMCSA,2010-02-24,8.210000038146973
746963,CMCSA,2010-02-25,8.069999694824219
746964,CMCSA,2010-02-26,8.220000267028809
746965,CMCSA,2010-03-01,8.414999961853027
746966,CMCSA,2010-03-02,8.399999618530273
746967,CMCSA,2010-03-03,8.479999542236328
746968,CMCSA,2010-03-04,8.585000038146973
746969,CMCSA,2010-03-05,8.71500015258789
746970,CMCSA,2010-03-08,8.779999732971191
746971,CMCSA,2010-03-09,8.755000114440918
746972,CMCSA,2010-03-10,8.765000343322754
746973,CMCSA,2010-03-11,8.78499984741211
746974,CMCSA,2010-03-12,8.710000038146973
746975,CMCSA,2010-03-15,8.765000343322754
746976,CMCSA,2010-03-16,8.744999885559082
746977,CMCSA,2010-03-17,8.789999961853027
746978,CMCSA,2010-03-18,8.835000038146973
746979,CMCSA,2010-03-19,8.765000343322754
746980,CMCSA,2010-03-22,8.890000343322754
746981,CMCSA,2010-03-23,9.045000076293944
746982,CMCSA,2010-03-24,9.09000015258789
746983,CMCSA,2010-03-25,9.220000267028809
746984,CMCSA,2010-03-26,9.170000076293944
746985,CMCSA,2010-03-29,9.25
746986,CMCSA,2010-03-30,9.369999885559082
746987,CMCSA,2010-03-31,9.414999961853027
746988,CMCSA,2010-04-01,9.43000030517578
746989,CMCSA,2010-04-05,9.40999984741211
746990,CMCSA,2010-04-06,9.380000114440918
746991,CMCSA,2010-04-07,9.145000457763672
746992,CMCSA,2010-04-08,9.21500015258789
746993,CMCSA,2010-04-09,9.25
746994,CMCSA,2010-04-12,9.3149995803833
746995,CMCSA,2010-04-13,9.335000038146973
746996,CMCSA,2010-04-14,9.46500015258789
746997,CMCSA,2010-04-15,9.43000030517578
746998,CMCSA,2010-04-16,9.15999984741211
746999,CMCSA,2010-04-19,9.289999961853027
747000,CMCSA,2010-04-20,9.270000457763672
747001,CMCSA,2010-04-21,9.265000343322754
747002,CMCSA,2010-04-22,9.399999618530272
747003,CMCSA,2010-04-23,9.479999542236328
747004,CMCSA,2010-04-26,9.539999961853027
747005,CMCSA,2010-04-27,9.229999542236328
747006,CMCSA,2010-04-28,9.404999732971191
747007,CMCSA,2010-04-29,10.0
747008,CMCSA,2010-04-30,9.885000228881836
747009,CMCSA,2010-05-03,10.19499969482422
747010,CMCSA,2010-05-04,9.9350004196167
747011,CMCSA,2010-05-05,9.869999885559082
747012,CMCSA,2010-05-06,9.255000114440918
747013,CMCSA,2010-05-07,9.18000030517578
747014,CMCSA,2010-05-10,9.015000343322754
747015,CMCSA,2010-05-11,9.039999961853027
747016,CMCSA,2010-05-12,9.09000015258789
747017,CMCSA,2010-05-13,8.880000114440918
747018,CMCSA,2010-05-14,8.800000190734863
747019,CMCSA,2010-05-17,9.050000190734863
747020,CMCSA,2010-05-18,8.845000267028809
747021,CMCSA,2010-05-19,8.789999961853027
747022,CMCSA,2010-05-20,8.395000457763672
747023,CMCSA,2010-05-21,8.515000343322754
747024,CMCSA,2010-05-24,8.385000228881836
747025,CMCSA,2010-05-25,8.835000038146973
747026,CMCSA,2010-05-26,8.859999656677246
747027,CMCSA,2010-05-27,9.164999961853027
747028,CMCSA,2010-05-28,9.045000076293944
747029,CMCSA,2010-06-01,9.010000228881836
747030,CMCSA,2010-06-02,9.1899995803833
747031,CMCSA,2010-06-03,9.199999809265137
747032,CMCSA,2010-06-04,8.895000457763672
747033,CMCSA,2010-06-07,8.680000305175781
747034,CMCSA,2010-06-08,8.71500015258789
747035,CMCSA,2010-06-09,8.710000038146973
747036,CMCSA,2010-06-10,9.03499984741211
747037,CMCSA,2010-06-11,9.095000267028809
747038,CMCSA,2010-06-14,9.074999809265137
747039,CMCSA,2010-06-15,9.324999809265137
747040,CMCSA,2010-06-16,9.19499969482422
747041,CMCSA,2010-06-17,9.289999961853027
747042,CMCSA,2010-06-18,9.255000114440918
747043,CMCSA,2010-06-21,9.175000190734863
747044,CMCSA,2010-06-22,9.119999885559082
747045,CMCSA,2010-06-23,9.09000015258789
747046,CMCSA,2010-06-24,8.90999984741211
747047,CMCSA,2010-06-25,8.835000038146973
747048,CMCSA,2010-06-28,9.05500030517578
747049,CMCSA,2010-06-29,8.84000015258789
747050,CMCSA,2010-06-30,8.6850004196167
747051,CMCSA,2010-07-01,8.869999885559082
747052,CMCSA,2010-07-02,8.729999542236328
747053,CMCSA,2010-07-06,8.899999618530273
747054,CMCSA,2010-07-07,8.920000076293945
747055,CMCSA,2010-07-08,8.920000076293945
747056,CMCSA,2010-07-09,9.03499984741211
747057,CMCSA,2010-07-12,9.255000114440918
747058,CMCSA,2010-07-13,9.510000228881836
747059,CMCSA,2010-07-14,9.489999771118164
747060,CMCSA,2010-07-15,9.654999732971191
747061,CMCSA,2010-07-16,9.270000457763672
747062,CMCSA,2010-07-19,9.505000114440918
747063,CMCSA,2010-07-20,9.43000030517578
747064,CMCSA,2010-07-21,9.175000190734863
747065,CMCSA,2010-07-22,9.40999984741211
747066,CMCSA,2010-07-23,9.65999984741211
747067,CMCSA,2010-07-26,9.734999656677246
747068,CMCSA,2010-07-27,9.664999961853027
747069,CMCSA,2010-07-28,9.779999732971191
747070,CMCSA,2010-07-29,9.5649995803833
747071,CMCSA,2010-07-30,9.734999656677246
747072,CMCSA,2010-08-02,9.739999771118164
747073,CMCSA,2010-08-03,9.604999542236328
747074,CMCSA,2010-08-04,9.614999771118164
747075,CMCSA,2010-08-05,9.470000267028809
747076,CMCSA,2010-08-06,9.31999969482422
747077,CMCSA,2010-08-09,9.364999771118164
747078,CMCSA,2010-08-10,9.30500030517578
747079,CMCSA,2010-08-11,9.005000114440918
747080,CMCSA,2010-08-12,9.085000038146973
747081,CMCSA,2010-08-13,8.9350004196167
747082,CMCSA,2010-08-16,8.875
747083,CMCSA,2010-08-17,8.880000114440918
747084,CMCSA,2010-08-18,9.05500030517578
747085,CMCSA,2010-08-19,8.920000076293945
747086,CMCSA,2010-08-20,8.904999732971191
747087,CMCSA,2010-08-23,8.725000381469727
747088,CMCSA,2010-08-24,8.505000114440918
747089,CMCSA,2010-08-25,8.664999961853027
747090,CMCSA,2010-08-26,8.515000343322754
747091,CMCSA,2010-08-27,8.625
747092,CMCSA,2010-08-30,8.5
747093,CMCSA,2010-08-31,8.550000190734863
747094,CMCSA,2010-09-01,8.970000267028809
747095,CMCSA,2010-09-02,9.039999961853027
747096,CMCSA,2010-09-03,9.104999542236328
747097,CMCSA,2010-09-07,8.899999618530273
747098,CMCSA,2010-09-08,8.960000038146973
747099,CMCSA,2010-09-09,8.989999771118164
747100,CMCSA,2010-09-10,9.199999809265137
747101,CMCSA,2010-09-13,9.210000038146973
747102,CMCSA,2010-09-14,8.895000457763672
747103,CMCSA,2010-09-15,9.020000457763672
747104,CMCSA,2010-09-16,8.78499984741211
747105,CMCSA,2010-09-17,8.819999694824219
747106,CMCSA,2010-09-20,9.050000190734863
747107,CMCSA,2010-09-21,9.0649995803833
747108,CMCSA,2010-09-22,8.975000381469727
747109,CMCSA,2010-09-23,8.960000038146973
747110,CMCSA,2010-09-24,9.28499984741211
747111,CMCSA,2010-09-27,9.154999732971191
747112,CMCSA,2010-09-28,9.170000076293944
747113,CMCSA,2010-09-29,9.074999809265137
747114,CMCSA,2010-09-30,9.039999961853027
747115,CMCSA,2010-10-01,8.90999984741211
747116,CMCSA,2010-10-04,8.829999923706055
747117,CMCSA,2010-10-05,9.03499984741211
747118,CMCSA,2010-10-06,8.880000114440918
747119,CMCSA,2010-10-07,8.944999694824219
747120,CMCSA,2010-10-08,8.994999885559082
747121,CMCSA,2010-10-11,9.010000228881836
747122,CMCSA,2010-10-12,9.010000228881836
747123,CMCSA,2010-10-13,9.06999969482422
747124,CMCSA,2010-10-14,9.1899995803833
747125,CMCSA,2010-10-15,9.475000381469728
747126,CMCSA,2010-10-18,9.505000114440918
747127,CMCSA,2010-10-19,9.55500030517578
747128,CMCSA,2010-10-20,9.6899995803833
747129,CMCSA,2010-10-21,9.755000114440918
747130,CMCSA,2010-10-22,9.729999542236328
747131,CMCSA,2010-10-25,9.885000228881836
747132,CMCSA,2010-10-26,9.81999969482422
747133,CMCSA,2010-10-27,10.135000228881836
747134,CMCSA,2010-10-28,10.43000030517578
747135,CMCSA,2010-10-29,10.3149995803833
747136,CMCSA,2010-11-01,10.25
747137,CMCSA,2010-11-02,10.34000015258789
747138,CMCSA,2010-11-03,10.335000038146973
747139,CMCSA,2010-11-04,10.529999732971191
747140,CMCSA,2010-11-05,10.520000457763672
747141,CMCSA,2010-11-08,10.454999923706056
747142,CMCSA,2010-11-09,10.385000228881836
747143,CMCSA,2010-11-10,10.364999771118164
747144,CMCSA,2010-11-11,10.34000015258789
747145,CMCSA,2010-11-12,10.21500015258789
747146,CMCSA,2010-11-15,10.295000076293944
747147,CMCSA,2010-11-16,10.130000114440918
747148,CMCSA,2010-11-17,10.19499969482422
747149,CMCSA,2010-11-18,10.28499984741211
747150,CMCSA,2010-11-19,10.279999732971191
747151,CMCSA,2010-11-22,10.199999809265137
747152,CMCSA,2010-11-23,10.074999809265137
747153,CMCSA,2010-11-24,10.1899995803833
747154,CMCSA,2010-11-26,10.109999656677246
747155,CMCSA,2010-11-29,10.104999542236328
747156,CMCSA,2010-11-30,10.020000457763672
747157,CMCSA,2010-12-01,10.414999961853027
747158,CMCSA,2010-12-02,10.359999656677246
747159,CMCSA,2010-12-03,10.354999542236328
747160,CMCSA,2010-12-06,10.300000190734863
747161,CMCSA,2010-12-07,10.395000457763672
747162,CMCSA,2010-12-08,10.395000457763672
747163,CMCSA,2010-12-09,10.425000190734863
747164,CMCSA,2010-12-10,10.654999732971191
747165,CMCSA,2010-12-13,10.65999984741211
747166,CMCSA,2010-12-14,10.994999885559082
747167,CMCSA,2010-12-15,10.80500030517578
747168,CMCSA,2010-12-16,10.824999809265137
747169,CMCSA,2010-12-17,10.710000038146973
747170,CMCSA,2010-12-20,10.96500015258789
747171,CMCSA,2010-12-21,11.125
747172,CMCSA,2010-12-22,11.100000381469728
747173,CMCSA,2010-12-23,11.09000015258789
747174,CMCSA,2010-12-27,11.050000190734863
747175,CMCSA,2010-12-28,11.039999961853027
747176,CMCSA,2010-12-29,10.975000381469728
747177,CMCSA,2010-12-30,11.039999961853027
747178,CMCSA,2010-12-31,10.984999656677246
747179,CMCSA,2011-01-03,11.1850004196167
747180,CMCSA,2011-01-04,11.220000267028809
747181,CMCSA,2011-01-05,11.369999885559082
747182,CMCSA,2011-01-06,11.380000114440918
747183,CMCSA,2011-01-07,11.350000381469728
747184,CMCSA,2011-01-10,11.359999656677246
747185,CMCSA,2011-01-11,11.300000190734863
747186,CMCSA,2011-01-12,11.265000343322754
747187,CMCSA,2011-01-13,11.270000457763672
747188,CMCSA,2011-01-14,11.359999656677246
747189,CMCSA,2011-01-18,11.390000343322754
747190,CMCSA,2011-01-19,11.550000190734863
747191,CMCSA,2011-01-20,11.630000114440918
747192,CMCSA,2011-01-21,11.765000343322754
747193,CMCSA,2011-01-24,11.800000190734863
747194,CMCSA,2011-01-25,11.670000076293944
747195,CMCSA,2011-01-26,11.65999984741211
747196,CMCSA,2011-01-27,11.654999732971191
747197,CMCSA,2011-01-28,11.420000076293944
747198,CMCSA,2011-01-31,11.375
747199,CMCSA,2011-02-01,11.699999809265137
747200,CMCSA,2011-02-02,11.53499984741211
747201,CMCSA,2011-02-03,11.604999542236328
747202,CMCSA,2011-02-04,11.635000228881836
747203,CMCSA,2011-02-07,11.770000457763672
747204,CMCSA,2011-02-08,11.829999923706056
747205,CMCSA,2011-02-09,11.765000343322754
747206,CMCSA,2011-02-10,11.890000343322754
747207,CMCSA,2011-02-11,12.0
747208,CMCSA,2011-02-14,11.9350004196167
747209,CMCSA,2011-02-15,12.079999923706056
747210,CMCSA,2011-02-16,12.5649995803833
747211,CMCSA,2011-02-17,12.609999656677246
747212,CMCSA,2011-02-18,12.835000038146973
747213,CMCSA,2011-02-22,12.5649995803833
747214,CMCSA,2011-02-23,12.4399995803833
747215,CMCSA,2011-02-24,12.470000267028809
747216,CMCSA,2011-02-25,12.630000114440918
747217,CMCSA,2011-02-28,12.880000114440918
747218,CMCSA,2011-03-01,12.640000343322754
747219,CMCSA,2011-03-02,12.53499984741211
747220,CMCSA,2011-03-03,12.885000228881836
747221,CMCSA,2011-03-04,12.774999618530272
747222,CMCSA,2011-03-07,12.710000038146973
747223,CMCSA,2011-03-08,12.779999732971191
747224,CMCSA,2011-03-09,12.654999732971191
747225,CMCSA,2011-03-10,12.359999656677246
747226,CMCSA,2011-03-11,12.475000381469728
747227,CMCSA,2011-03-14,12.244999885559082
747228,CMCSA,2011-03-15,12.079999923706056
747229,CMCSA,2011-03-16,11.720000267028809
747230,CMCSA,2011-03-17,12.039999961853027
747231,CMCSA,2011-03-18,11.93000030517578
747232,CMCSA,2011-03-21,12.085000038146973
747233,CMCSA,2011-03-22,12.029999732971191
747234,CMCSA,2011-03-23,12.050000190734863
747235,CMCSA,2011-03-24,12.364999771118164
747236,CMCSA,2011-03-25,12.510000228881836
747237,CMCSA,2011-03-28,12.21500015258789
747238,CMCSA,2011-03-29,12.260000228881836
747239,CMCSA,2011-03-30,12.350000381469728
747240,CMCSA,2011-03-31,12.359999656677246
747241,CMCSA,2011-04-01,12.604999542236328
747242,CMCSA,2011-04-04,12.630000114440918
747243,CMCSA,2011-04-05,12.579999923706056
747244,CMCSA,2011-04-06,12.414999961853027
747245,CMCSA,2011-04-07,12.31999969482422
747246,CMCSA,2011-04-08,12.34000015258789
747247,CMCSA,2011-04-11,12.274999618530272
747248,CMCSA,2011-04-12,12.154999732971191
747249,CMCSA,2011-04-13,12.100000381469728
747250,CMCSA,2011-04-14,12.125
747251,CMCSA,2011-04-15,12.244999885559082
747252,CMCSA,2011-04-18,11.979999542236328
747253,CMCSA,2011-04-19,12.145000457763672
747254,CMCSA,2011-04-20,12.4350004196167
747255,CMCSA,2011-04-21,12.670000076293944
747256,CMCSA,2011-04-25,12.645000457763672
747257,CMCSA,2011-04-26,12.795000076293944
747258,CMCSA,2011-04-27,12.920000076293944
747259,CMCSA,2011-04-28,13.0649995803833
747260,CMCSA,2011-04-29,13.104999542236328
747261,CMCSA,2011-05-02,13.34000015258789
747262,CMCSA,2011-05-03,13.30500030517578
747263,CMCSA,2011-05-04,12.979999542236328
747264,CMCSA,2011-05-05,12.779999732971191
747265,CMCSA,2011-05-06,12.720000267028809
747266,CMCSA,2011-05-09,12.640000343322754
747267,CMCSA,2011-05-10,12.90999984741211
747268,CMCSA,2011-05-11,12.755000114440918
747269,CMCSA,2011-05-12,12.720000267028809
747270,CMCSA,2011-05-13,12.5649995803833
747271,CMCSA,2011-05-16,12.354999542236328
747272,CMCSA,2011-05-17,12.510000228881836
747273,CMCSA,2011-05-18,12.6850004196167
747274,CMCSA,2011-05-19,12.6899995803833
747275,CMCSA,2011-05-20,12.5600004196167
747276,CMCSA,2011-05-23,12.274999618530272
747277,CMCSA,2011-05-24,12.19499969482422
747278,CMCSA,2011-05-25,12.220000267028809
747279,CMCSA,2011-05-26,12.46500015258789
747280,CMCSA,2011-05-27,12.44499969482422
747281,CMCSA,2011-05-31,12.619999885559082
747282,CMCSA,2011-06-01,12.220000267028809
747283,CMCSA,2011-06-02,12.3149995803833
747284,CMCSA,2011-06-03,12.114999771118164
747285,CMCSA,2011-06-06,11.960000038146973
747286,CMCSA,2011-06-07,12.010000228881836
747287,CMCSA,2011-06-08,12.0600004196167
747288,CMCSA,2011-06-09,12.154999732971191
747289,CMCSA,2011-06-10,11.94499969482422
747290,CMCSA,2011-06-13,11.854999542236328
747291,CMCSA,2011-06-14,11.96500015258789
747292,CMCSA,2011-06-15,11.729999542236328
747293,CMCSA,2011-06-16,11.720000267028809
747294,CMCSA,2011-06-17,11.824999809265137
747295,CMCSA,2011-06-20,11.845000267028809
747296,CMCSA,2011-06-21,12.024999618530272
747297,CMCSA,2011-06-22,11.960000038146973
747298,CMCSA,2011-06-23,11.854999542236328
747299,CMCSA,2011-06-24,11.789999961853027
747300,CMCSA,2011-06-27,12.135000228881836
747301,CMCSA,2011-06-28,12.380000114440918
747302,CMCSA,2011-06-29,12.470000267028809
747303,CMCSA,2011-06-30,12.670000076293944
747304,CMCSA,2011-07-01,12.864999771118164
747305,CMCSA,2011-07-05,12.984999656677246
747306,CMCSA,2011-07-06,12.744999885559082
747307,CMCSA,2011-07-07,12.789999961853027
747308,CMCSA,2011-07-08,12.755000114440918
747309,CMCSA,2011-07-11,12.515000343322754
747310,CMCSA,2011-07-12,12.3100004196167
747311,CMCSA,2011-07-13,12.28499984741211
747312,CMCSA,2011-07-14,12.21500015258789
747313,CMCSA,2011-07-15,12.0649995803833
747314,CMCSA,2011-07-18,11.970000267028809
747315,CMCSA,2011-07-19,12.234999656677246
747316,CMCSA,2011-07-20,12.045000076293944
747317,CMCSA,2011-07-21,12.289999961853027
747318,CMCSA,2011-07-22,12.425000190734863
747319,CMCSA,2011-07-25,12.515000343322754
747320,CMCSA,2011-07-26,12.619999885559082
747321,CMCSA,2011-07-27,12.329999923706056
747322,CMCSA,2011-07-28,12.085000038146973
747323,CMCSA,2011-07-29,12.010000228881836
747324,CMCSA,2011-08-01,11.925000190734863
747325,CMCSA,2011-08-02,11.364999771118164
747326,CMCSA,2011-08-03,11.385000228881836
747327,CMCSA,2011-08-04,10.899999618530272
747328,CMCSA,2011-08-05,10.9399995803833
747329,CMCSA,2011-08-08,10.21500015258789
747330,CMCSA,2011-08-09,10.354999542236328
747331,CMCSA,2011-08-10,9.890000343322754
747332,CMCSA,2011-08-11,10.295000076293944
747333,CMCSA,2011-08-12,10.31999969482422
747334,CMCSA,2011-08-15,10.635000228881836
747335,CMCSA,2011-08-16,10.609999656677246
747336,CMCSA,2011-08-17,10.664999961853027
747337,CMCSA,2011-08-18,10.140000343322754
747338,CMCSA,2011-08-19,9.979999542236328
747339,CMCSA,2011-08-22,9.890000343322754
747340,CMCSA,2011-08-23,10.029999732971191
747341,CMCSA,2011-08-24,10.28499984741211
747342,CMCSA,2011-08-25,10.114999771118164
747343,CMCSA,2011-08-26,10.28499984741211
747344,CMCSA,2011-08-29,10.619999885559082
747345,CMCSA,2011-08-30,10.65999984741211
747346,CMCSA,2011-08-31,10.755000114440918
747347,CMCSA,2011-09-01,10.8100004196167
747348,CMCSA,2011-09-02,10.5
747349,CMCSA,2011-09-06,10.354999542236328
747350,CMCSA,2011-09-07,10.69499969482422
747351,CMCSA,2011-09-08,10.710000038146973
747352,CMCSA,2011-09-09,10.454999923706056
747353,CMCSA,2011-09-12,10.56999969482422
747354,CMCSA,2011-09-13,10.920000076293944
747355,CMCSA,2011-09-14,10.989999771118164
747356,CMCSA,2011-09-15,11.30500030517578
747357,CMCSA,2011-09-16,11.470000267028809
747358,CMCSA,2011-09-19,11.43000030517578
747359,CMCSA,2011-09-20,11.359999656677246
747360,CMCSA,2011-09-21,10.93000030517578
747361,CMCSA,2011-09-22,10.510000228881836
747362,CMCSA,2011-09-23,10.699999809265137
747363,CMCSA,2011-09-26,10.949999809265137
747364,CMCSA,2011-09-27,11.164999961853027
747365,CMCSA,2011-09-28,11.0
747366,CMCSA,2011-09-29,10.845000267028809
747367,CMCSA,2011-09-30,10.460000038146973
747368,CMCSA,2011-10-03,10.18000030517578
747369,CMCSA,2011-10-04,10.585000038146973
747370,CMCSA,2011-10-05,10.8149995803833
747371,CMCSA,2011-10-06,11.045000076293944
747372,CMCSA,2011-10-07,11.029999732971191
747373,CMCSA,2011-10-10,11.524999618530272
747374,CMCSA,2011-10-11,11.489999771118164
747375,CMCSA,2011-10-12,11.800000190734863
747376,CMCSA,2011-10-13,11.779999732971191
747377,CMCSA,2011-10-14,11.970000267028809
747378,CMCSA,2011-10-17,11.710000038146973
747379,CMCSA,2011-10-18,11.890000343322754
747380,CMCSA,2011-10-19,11.770000457763672
747381,CMCSA,2011-10-20,11.78499984741211
747382,CMCSA,2011-10-21,12.164999961853027
747383,CMCSA,2011-10-24,12.335000038146973
747384,CMCSA,2011-10-25,12.104999542236328
747385,CMCSA,2011-10-26,12.399999618530272
747386,CMCSA,2011-10-27,12.295000076293944
747387,CMCSA,2011-10-28,11.925000190734863
747388,CMCSA,2011-10-31,11.725000381469728
747389,CMCSA,2011-11-01,11.489999771118164
747390,CMCSA,2011-11-02,11.510000228881836
747391,CMCSA,2011-11-03,11.65999984741211
747392,CMCSA,2011-11-04,11.375
747393,CMCSA,2011-11-07,11.324999809265137
747394,CMCSA,2011-11-08,11.380000114440918
747395,CMCSA,2011-11-09,10.80500030517578
747396,CMCSA,2011-11-10,11.085000038146973
747397,CMCSA,2011-11-11,11.260000228881836
747398,CMCSA,2011-11-14,11.104999542236328
747399,CMCSA,2011-11-15,11.149999618530272
747400,CMCSA,2011-11-16,10.755000114440918
747401,CMCSA,2011-11-17,10.625
747402,CMCSA,2011-11-18,10.71500015258789
747403,CMCSA,2011-11-21,10.760000228881836
747404,CMCSA,2011-11-22,10.69499969482422
747405,CMCSA,2011-11-23,10.53499984741211
747406,CMCSA,2011-11-25,10.5
747407,CMCSA,2011-11-28,10.875
747408,CMCSA,2011-11-29,10.875
747409,CMCSA,2011-11-30,11.335000038146973
747410,CMCSA,2011-12-01,11.28499984741211
747411,CMCSA,2011-12-02,11.68000030517578
747412,CMCSA,2011-12-05,11.574999809265137
747413,CMCSA,2011-12-06,11.595000267028809
747414,CMCSA,2011-12-07,11.5649995803833
747415,CMCSA,2011-12-08,11.234999656677246
747416,CMCSA,2011-12-09,11.34000015258789
747417,CMCSA,2011-12-12,11.635000228881836
747418,CMCSA,2011-12-13,11.595000267028809
747419,CMCSA,2011-12-14,11.59000015258789
747420,CMCSA,2011-12-15,11.645000457763672
747421,CMCSA,2011-12-16,11.664999961853027
747422,CMCSA,2011-12-19,11.4350004196167
747423,CMCSA,2011-12-20,11.699999809265137
747424,CMCSA,2011-12-21,11.795000076293944
747425,CMCSA,2011-12-22,11.8149995803833
747426,CMCSA,2011-12-23,11.920000076293944
747427,CMCSA,2011-12-27,11.899999618530272
747428,CMCSA,2011-12-28,11.729999542236328
747429,CMCSA,2011-12-29,11.914999961853027
747430,CMCSA,2011-12-30,11.854999542236328
747431,CMCSA,2012-01-03,12.25
747432,CMCSA,2012-01-04,12.364999771118164
747433,CMCSA,2012-01-05,12.475000381469728
747434,CMCSA,2012-01-06,12.345000267028809
747435,CMCSA,2012-01-09,12.604999542236328
747436,CMCSA,2012-01-10,12.699999809265137
747437,CMCSA,2012-01-11,12.710000038146973
747438,CMCSA,2012-01-12,12.75
747439,CMCSA,2012-01-13,12.6899995803833
747440,CMCSA,2012-01-17,12.770000457763672
747441,CMCSA,2012-01-18,12.859999656677246
747442,CMCSA,2012-01-19,12.9350004196167
747443,CMCSA,2012-01-20,13.03499984741211
747444,CMCSA,2012-01-23,12.96500015258789
747445,CMCSA,2012-01-24,12.93000030517578
747446,CMCSA,2012-01-25,13.0600004196167
747447,CMCSA,2012-01-26,13.154999732971191
747448,CMCSA,2012-01-27,13.164999961853027
747449,CMCSA,2012-01-30,13.18000030517578
747450,CMCSA,2012-01-31,13.289999961853027
747451,CMCSA,2012-02-01,13.425000190734863
747452,CMCSA,2012-02-02,13.345000267028809
747453,CMCSA,2012-02-03,13.574999809265137
747454,CMCSA,2012-02-06,13.545000076293944
747455,CMCSA,2012-02-07,13.545000076293944
747456,CMCSA,2012-02-08,13.625
747457,CMCSA,2012-02-09,13.729999542236328
747458,CMCSA,2012-02-10,13.59000015258789
747459,CMCSA,2012-02-13,13.704999923706056
747460,CMCSA,2012-02-14,13.625
747461,CMCSA,2012-02-15,14.260000228881836
747462,CMCSA,2012-02-16,14.324999809265137
747463,CMCSA,2012-02-17,14.585000038146973
747464,CMCSA,2012-02-21,14.53499984741211
747465,CMCSA,2012-02-22,14.640000343322754
747466,CMCSA,2012-02-23,14.904999732971191
747467,CMCSA,2012-02-24,14.595000267028809
747468,CMCSA,2012-02-27,14.595000267028809
747469,CMCSA,2012-02-28,14.6850004196167
747470,CMCSA,2012-02-29,14.704999923706056
747471,CMCSA,2012-03-01,14.725000381469728
747472,CMCSA,2012-03-02,14.619999885559082
747473,CMCSA,2012-03-05,14.550000190734863
747474,CMCSA,2012-03-06,14.460000038146973
747475,CMCSA,2012-03-07,14.619999885559082
747476,CMCSA,2012-03-08,14.8100004196167
747477,CMCSA,2012-03-09,14.920000076293944
747478,CMCSA,2012-03-12,14.80500030517578
747479,CMCSA,2012-03-13,15.020000457763672
747480,CMCSA,2012-03-14,14.895000457763672
747481,CMCSA,2012-03-15,14.899999618530272
747482,CMCSA,2012-03-16,14.75
747483,CMCSA,2012-03-19,14.93000030517578
747484,CMCSA,2012-03-20,14.885000228881836
747485,CMCSA,2012-03-21,14.854999542236328
747486,CMCSA,2012-03-22,14.94499969482422
747487,CMCSA,2012-03-23,14.994999885559082
747488,CMCSA,2012-03-26,15.175000190734863
747489,CMCSA,2012-03-27,15.085000038146973
747490,CMCSA,2012-03-28,14.960000038146973
747491,CMCSA,2012-03-29,14.914999961853027
747492,CMCSA,2012-03-30,15.005000114440918
747493,CMCSA,2012-04-02,15.024999618530272
747494,CMCSA,2012-04-03,14.829999923706056
747495,CMCSA,2012-04-04,14.65999984741211
747496,CMCSA,2012-04-05,14.779999732971191
747497,CMCSA,2012-04-09,14.664999961853027
747498,CMCSA,2012-04-10,14.324999809265137
747499,CMCSA,2012-04-11,14.489999771118164
747500,CMCSA,2012-04-12,14.84000015258789
747501,CMCSA,2012-04-13,14.75
747502,CMCSA,2012-04-16,14.885000228881836
747503,CMCSA,2012-04-17,15.045000076293944
747504,CMCSA,2012-04-18,14.93000030517578
747505,CMCSA,2012-04-19,14.739999771118164
747506,CMCSA,2012-04-20,14.725000381469728
747507,CMCSA,2012-04-23,14.520000457763672
747508,CMCSA,2012-04-24,14.675000190734863
747509,CMCSA,2012-04-25,14.824999809265137
747510,CMCSA,2012-04-26,15.119999885559082
747511,CMCSA,2012-04-27,15.140000343322754
747512,CMCSA,2012-04-30,15.175000190734863
747513,CMCSA,2012-05-01,15.300000190734863
747514,CMCSA,2012-05-02,15.210000038146973
747515,CMCSA,2012-05-03,15.18000030517578
747516,CMCSA,2012-05-04,14.725000381469728
747517,CMCSA,2012-05-07,14.8149995803833
747518,CMCSA,2012-05-08,14.699999809265137
747519,CMCSA,2012-05-09,14.585000038146973
747520,CMCSA,2012-05-10,14.8149995803833
747521,CMCSA,2012-05-11,14.6899995803833
747522,CMCSA,2012-05-14,14.44499969482422
747523,CMCSA,2012-05-15,14.425000190734863
747524,CMCSA,2012-05-16,14.425000190734863
747525,CMCSA,2012-05-17,14.175000190734863
747526,CMCSA,2012-05-18,14.140000343322754
747527,CMCSA,2012-05-21,14.354999542236328
747528,CMCSA,2012-05-22,14.470000267028809
747529,CMCSA,2012-05-23,14.395000457763672
747530,CMCSA,2012-05-24,14.46500015258789
747531,CMCSA,2012-05-25,14.425000190734863
747532,CMCSA,2012-05-29,14.609999656677246
747533,CMCSA,2012-05-30,14.475000381469728
747534,CMCSA,2012-05-31,14.454999923706056
747535,CMCSA,2012-06-01,14.3149995803833
747536,CMCSA,2012-06-04,14.475000381469728
747537,CMCSA,2012-06-05,14.515000343322754
747538,CMCSA,2012-06-06,14.880000114440918
747539,CMCSA,2012-06-07,15.005000114440918
747540,CMCSA,2012-06-08,15.135000228881836
747541,CMCSA,2012-06-11,14.970000267028809
747542,CMCSA,2012-06-12,15.225000381469728
747543,CMCSA,2012-06-13,14.989999771118164
747544,CMCSA,2012-06-14,15.354999542236328
747545,CMCSA,2012-06-15,15.545000076293944
747546,CMCSA,2012-06-18,15.579999923706056
747547,CMCSA,2012-06-19,15.654999732971191
747548,CMCSA,2012-06-20,15.595000267028809
747549,CMCSA,2012-06-21,15.34000015258789
747550,CMCSA,2012-06-22,15.414999961853027
747551,CMCSA,2012-06-25,15.164999961853027
747552,CMCSA,2012-06-26,15.289999961853027
747553,CMCSA,2012-06-27,15.520000457763672
747554,CMCSA,2012-06-28,15.520000457763672
747555,CMCSA,2012-06-29,15.984999656677246
747556,CMCSA,2012-07-02,16.1299991607666
747557,CMCSA,2012-07-03,16.014999389648438
747558,CMCSA,2012-07-05,15.725000381469728
747559,CMCSA,2012-07-06,15.68000030517578
747560,CMCSA,2012-07-09,15.635000228881836
747561,CMCSA,2012-07-10,15.675000190734863
747562,CMCSA,2012-07-11,15.864999771118164
747563,CMCSA,2012-07-12,15.550000190734863
747564,CMCSA,2012-07-13,15.9350004196167
747565,CMCSA,2012-07-16,15.914999961853027
747566,CMCSA,2012-07-17,16.165000915527344
747567,CMCSA,2012-07-18,16.19499969482422
747568,CMCSA,2012-07-19,16.190000534057617
747569,CMCSA,2012-07-20,16.09000015258789
747570,CMCSA,2012-07-23,15.6850004196167
747571,CMCSA,2012-07-24,15.699999809265137
747572,CMCSA,2012-07-25,15.68000030517578
747573,CMCSA,2012-07-26,15.80500030517578
747574,CMCSA,2012-07-27,16.145000457763672
747575,CMCSA,2012-07-30,16.104999542236328
747576,CMCSA,2012-07-31,16.274999618530273
747577,CMCSA,2012-08-01,16.774999618530273
747578,CMCSA,2012-08-02,17.059999465942383
747579,CMCSA,2012-08-03,17.30500030517578
747580,CMCSA,2012-08-06,17.469999313354492
747581,CMCSA,2012-08-07,17.274999618530273
747582,CMCSA,2012-08-08,17.2549991607666
747583,CMCSA,2012-08-09,17.274999618530273
747584,CMCSA,2012-08-10,17.364999771118164
747585,CMCSA,2012-08-13,17.274999618530273
747586,CMCSA,2012-08-14,17.18000030517578
747587,CMCSA,2012-08-15,17.094999313354492
747588,CMCSA,2012-08-16,17.06999969482422
747589,CMCSA,2012-08-17,17.010000228881836
747590,CMCSA,2012-08-20,16.950000762939453
747591,CMCSA,2012-08-21,17.020000457763672
747592,CMCSA,2012-08-22,16.985000610351562
747593,CMCSA,2012-08-23,16.975000381469727
747594,CMCSA,2012-08-24,16.975000381469727
747595,CMCSA,2012-08-27,16.985000610351562
747596,CMCSA,2012-08-28,16.975000381469727
747597,CMCSA,2012-08-29,16.975000381469727
747598,CMCSA,2012-08-30,16.815000534057617
747599,CMCSA,2012-08-31,16.764999389648438
747600,CMCSA,2012-09-04,16.764999389648438
747601,CMCSA,2012-09-05,16.854999542236328
747602,CMCSA,2012-09-06,17.325000762939453
747603,CMCSA,2012-09-07,17.229999542236328
747604,CMCSA,2012-09-10,17.084999084472656
747605,CMCSA,2012-09-11,17.135000228881836
747606,CMCSA,2012-09-12,17.295000076293945
747607,CMCSA,2012-09-13,17.625
747608,CMCSA,2012-09-14,17.649999618530273
747609,CMCSA,2012-09-17,17.530000686645508
747610,CMCSA,2012-09-18,17.424999237060547
747611,CMCSA,2012-09-19,17.690000534057617
747612,CMCSA,2012-09-20,17.975000381469727
747613,CMCSA,2012-09-21,18.11000061035156
747614,CMCSA,2012-09-24,18.21500015258789
747615,CMCSA,2012-09-25,17.93000030517578
747616,CMCSA,2012-09-26,17.559999465942383
747617,CMCSA,2012-09-27,17.895000457763672
747618,CMCSA,2012-09-28,17.8700008392334
747619,CMCSA,2012-10-01,17.690000534057617
747620,CMCSA,2012-10-02,17.920000076293945
747621,CMCSA,2012-10-03,18.100000381469727
747622,CMCSA,2012-10-04,18.25
747623,CMCSA,2012-10-05,18.270000457763672
747624,CMCSA,2012-10-08,18.104999542236328
747625,CMCSA,2012-10-09,17.65999984741211
747626,CMCSA,2012-10-10,17.579999923706055
747627,CMCSA,2012-10-11,17.565000534057617
747628,CMCSA,2012-10-12,17.889999389648438
747629,CMCSA,2012-10-15,18.21500015258789
747630,CMCSA,2012-10-16,18.334999084472656
747631,CMCSA,2012-10-17,18.559999465942383
747632,CMCSA,2012-10-18,18.645000457763672
747633,CMCSA,2012-10-19,18.475000381469727
747634,CMCSA,2012-10-22,18.51499938964844
747635,CMCSA,2012-10-23,18.21500015258789
747636,CMCSA,2012-10-24,18.209999084472656
747637,CMCSA,2012-10-25,18.18000030517578
747638,CMCSA,2012-10-26,18.780000686645508
747639,CMCSA,2012-10-31,18.76499938964844
747640,CMCSA,2012-11-01,18.774999618530277
747641,CMCSA,2012-11-02,18.80500030517578
747642,CMCSA,2012-11-05,18.71500015258789
747643,CMCSA,2012-11-06,18.584999084472656
747644,CMCSA,2012-11-07,18.290000915527344
747645,CMCSA,2012-11-08,18.100000381469727
747646,CMCSA,2012-11-09,18.059999465942383
747647,CMCSA,2012-11-12,18.084999084472656
747648,CMCSA,2012-11-13,18.05500030517578
747649,CMCSA,2012-11-14,17.700000762939453
747650,CMCSA,2012-11-15,17.56999969482422
747651,CMCSA,2012-11-16,17.725000381469727
747652,CMCSA,2012-11-19,18.0049991607666
747653,CMCSA,2012-11-20,18.280000686645508
747654,CMCSA,2012-11-21,18.2450008392334
747655,CMCSA,2012-11-23,18.45499992370605
747656,CMCSA,2012-11-26,18.315000534057617
747657,CMCSA,2012-11-27,18.145000457763672
747658,CMCSA,2012-11-28,18.32999992370605
747659,CMCSA,2012-11-29,18.43000030517578
747660,CMCSA,2012-11-30,18.600000381469727
747661,CMCSA,2012-12-03,18.540000915527344
747662,CMCSA,2012-12-04,18.600000381469727
747663,CMCSA,2012-12-05,18.440000534057617
747664,CMCSA,2012-12-06,18.56999969482422
747665,CMCSA,2012-12-07,18.51499938964844
747666,CMCSA,2012-12-10,18.625
747667,CMCSA,2012-12-11,18.700000762939453
747668,CMCSA,2012-12-12,18.709999084472656
747669,CMCSA,2012-12-13,18.46999931335449
747670,CMCSA,2012-12-14,18.270000457763672
747671,CMCSA,2012-12-17,18.770000457763672
747672,CMCSA,2012-12-18,19.024999618530277
747673,CMCSA,2012-12-19,19.0049991607666
747674,CMCSA,2012-12-20,19.045000076293945
747675,CMCSA,2012-12-21,18.614999771118164
747676,CMCSA,2012-12-24,18.68000030517578
747677,CMCSA,2012-12-26,18.649999618530277
747678,CMCSA,2012-12-27,18.4950008392334
747679,CMCSA,2012-12-28,18.270000457763672
747680,CMCSA,2012-12-31,18.68000030517578
747681,CMCSA,2013-01-02,19.26000022888184
747682,CMCSA,2013-01-03,19.045000076293945
747683,CMCSA,2013-01-04,19.03499984741211
747684,CMCSA,2013-01-07,18.950000762939453
747685,CMCSA,2013-01-08,19.07999992370605
747686,CMCSA,2013-01-09,19.209999084472656
747687,CMCSA,2013-01-10,19.25
747688,CMCSA,2013-01-11,19.229999542236328
747689,CMCSA,2013-01-14,19.459999084472656
747690,CMCSA,2013-01-15,19.600000381469727
747691,CMCSA,2013-01-16,19.59000015258789
747692,CMCSA,2013-01-17,19.975000381469727
747693,CMCSA,2013-01-18,20.13500022888184
747694,CMCSA,2013-01-22,19.905000686645508
747695,CMCSA,2013-01-23,20.0
747696,CMCSA,2013-01-24,19.790000915527344
747697,CMCSA,2013-01-25,19.8799991607666
747698,CMCSA,2013-01-28,19.78499984741211
747699,CMCSA,2013-01-29,19.55500030517578
747700,CMCSA,2013-01-30,19.51499938964844
747701,CMCSA,2013-01-31,19.040000915527344
747702,CMCSA,2013-02-01,19.299999237060547
747703,CMCSA,2013-02-04,19.09499931335449
747704,CMCSA,2013-02-05,19.6200008392334
747705,CMCSA,2013-02-06,19.364999771118164
747706,CMCSA,2013-02-07,19.309999465942383
747707,CMCSA,2013-02-08,19.375
747708,CMCSA,2013-02-11,19.31999969482422
747709,CMCSA,2013-02-12,19.48500061035156
747710,CMCSA,2013-02-13,20.065000534057617
747711,CMCSA,2013-02-14,20.170000076293945
747712,CMCSA,2013-02-15,20.6200008392334
747713,CMCSA,2013-02-19,20.725000381469727
747714,CMCSA,2013-02-20,20.475000381469727
747715,CMCSA,2013-02-21,20.040000915527344
747716,CMCSA,2013-02-22,19.95499992370605
747717,CMCSA,2013-02-25,19.70499992370605
747718,CMCSA,2013-02-26,19.84499931335449
747719,CMCSA,2013-02-27,20.075000762939453
747720,CMCSA,2013-02-28,19.895000457763672
747721,CMCSA,2013-03-01,20.01499938964844
747722,CMCSA,2013-03-04,20.190000534057617
747723,CMCSA,2013-03-05,20.475000381469727
747724,CMCSA,2013-03-06,20.424999237060547
747725,CMCSA,2013-03-07,20.309999465942383
747726,CMCSA,2013-03-08,20.5
747727,CMCSA,2013-03-11,20.565000534057617
747728,CMCSA,2013-03-12,20.36000061035156
747729,CMCSA,2013-03-13,20.295000076293945
747730,CMCSA,2013-03-14,20.57999992370605
747731,CMCSA,2013-03-15,20.354999542236328
747732,CMCSA,2013-03-18,20.184999465942383
747733,CMCSA,2013-03-19,20.065000534057617
747734,CMCSA,2013-03-20,20.489999771118164
747735,CMCSA,2013-03-21,20.200000762939453
747736,CMCSA,2013-03-22,20.61000061035156
747737,CMCSA,2013-03-25,20.86000061035156
747738,CMCSA,2013-03-26,20.73500061035156
747739,CMCSA,2013-03-27,20.875
747740,CMCSA,2013-03-28,20.989999771118164
747741,CMCSA,2013-04-01,20.690000534057617
747742,CMCSA,2013-04-02,21.149999618530277
747743,CMCSA,2013-04-03,20.90999984741211
747744,CMCSA,2013-04-04,21.059999465942383
747745,CMCSA,2013-04-05,20.780000686645508
747746,CMCSA,2013-04-08,20.815000534057617
747747,CMCSA,2013-04-09,20.63999938964844
747748,CMCSA,2013-04-10,20.809999465942383
747749,CMCSA,2013-04-11,20.905000686645508
747750,CMCSA,2013-04-12,21.0
747751,CMCSA,2013-04-15,20.575000762939453
747752,CMCSA,2013-04-16,20.70499992370605
747753,CMCSA,2013-04-17,20.309999465942383
747754,CMCSA,2013-04-18,19.9950008392334
747755,CMCSA,2013-04-19,20.280000686645508
747756,CMCSA,2013-04-22,20.23500061035156
747757,CMCSA,2013-04-23,20.450000762939453
747758,CMCSA,2013-04-24,20.334999084472656
747759,CMCSA,2013-04-25,20.375
747760,CMCSA,2013-04-26,20.684999465942383
747761,CMCSA,2013-04-29,20.7450008392334
747762,CMCSA,2013-04-30,20.649999618530277
747763,CMCSA,2013-05-01,20.93000030517578
747764,CMCSA,2013-05-02,21.05500030517578
747765,CMCSA,2013-05-03,21.270000457763672
747766,CMCSA,2013-05-06,21.38999938964844
747767,CMCSA,2013-05-07,21.524999618530277
747768,CMCSA,2013-05-08,21.63999938964844
747769,CMCSA,2013-05-09,21.479999542236328
747770,CMCSA,2013-05-10,21.540000915527344
747771,CMCSA,2013-05-13,21.59499931335449
747772,CMCSA,2013-05-14,21.665000915527344
747773,CMCSA,2013-05-15,21.864999771118164
747774,CMCSA,2013-05-16,21.434999465942383
747775,CMCSA,2013-05-17,21.31999969482422
747776,CMCSA,2013-05-20,20.76000022888184
747777,CMCSA,2013-05-21,21.114999771118164
747778,CMCSA,2013-05-22,20.88999938964844
747779,CMCSA,2013-05-23,20.90999984741211
747780,CMCSA,2013-05-24,20.975000381469727
747781,CMCSA,2013-05-28,20.90999984741211
747782,CMCSA,2013-05-29,20.395000457763672
747783,CMCSA,2013-05-30,20.475000381469727
747784,CMCSA,2013-05-31,20.084999084472656
747785,CMCSA,2013-06-03,20.229999542236328
747786,CMCSA,2013-06-04,20.459999084472656
747787,CMCSA,2013-06-05,20.09499931335449
747788,CMCSA,2013-06-06,20.1200008392334
747789,CMCSA,2013-06-07,20.59000015258789
747790,CMCSA,2013-06-10,20.334999084472656
747791,CMCSA,2013-06-11,20.07999992370605
747792,CMCSA,2013-06-12,19.76000022888184
747793,CMCSA,2013-06-13,19.875
747794,CMCSA,2013-06-14,19.8700008392334
747795,CMCSA,2013-06-17,20.040000915527344
747796,CMCSA,2013-06-18,20.19499969482422
747797,CMCSA,2013-06-19,20.104999542236328
747798,CMCSA,2013-06-20,19.45499992370605
747799,CMCSA,2013-06-21,19.88500022888184
747800,CMCSA,2013-06-24,19.88999938964844
747801,CMCSA,2013-06-25,20.084999084472656
747802,CMCSA,2013-06-26,20.09499931335449
747803,CMCSA,2013-06-27,20.149999618530277
747804,CMCSA,2013-06-28,20.875
747805,CMCSA,2013-07-01,20.32999992370605
747806,CMCSA,2013-07-02,20.375
747807,CMCSA,2013-07-03,20.575000762939453
747808,CMCSA,2013-07-05,20.850000381469727
747809,CMCSA,2013-07-08,21.20499992370605
747810,CMCSA,2013-07-09,21.334999084472656
747811,CMCSA,2013-07-10,21.45499992370605
747812,CMCSA,2013-07-11,22.229999542236328
747813,CMCSA,2013-07-12,22.34000015258789
747814,CMCSA,2013-07-15,22.075000762939453
747815,CMCSA,2013-07-16,21.9950008392334
747816,CMCSA,2013-07-17,21.934999465942383
747817,CMCSA,2013-07-18,22.170000076293945
747818,CMCSA,2013-07-19,22.28499984741211
747819,CMCSA,2013-07-22,22.46500015258789
747820,CMCSA,2013-07-23,22.56999969482422
747821,CMCSA,2013-07-24,22.479999542236328
747822,CMCSA,2013-07-25,22.084999084472656
747823,CMCSA,2013-07-26,21.864999771118164
747824,CMCSA,2013-07-29,21.700000762939453
747825,CMCSA,2013-07-30,21.354999542236328
747826,CMCSA,2013-07-31,22.540000915527344
747827,CMCSA,2013-08-01,22.920000076293945
747828,CMCSA,2013-08-02,22.86000061035156
747829,CMCSA,2013-08-05,22.815000534057617
747830,CMCSA,2013-08-06,22.4950008392334
747831,CMCSA,2013-08-07,22.59000015258789
747832,CMCSA,2013-08-08,22.46999931335449
747833,CMCSA,2013-08-09,22.309999465942383
747834,CMCSA,2013-08-12,22.38999938964844
747835,CMCSA,2013-08-13,22.424999237060547
747836,CMCSA,2013-08-14,21.93000030517578
747837,CMCSA,2013-08-15,21.5049991607666
747838,CMCSA,2013-08-16,21.270000457763672
747839,CMCSA,2013-08-19,21.09499931335449
747840,CMCSA,2013-08-20,21.34499931335449
747841,CMCSA,2013-08-21,20.915000915527344
747842,CMCSA,2013-08-22,21.01000022888184
747843,CMCSA,2013-08-23,20.93000030517578
747844,CMCSA,2013-08-26,20.71999931335449
747845,CMCSA,2013-08-27,20.899999618530277
747846,CMCSA,2013-08-28,20.959999084472656
747847,CMCSA,2013-08-29,21.21999931335449
747848,CMCSA,2013-08-30,21.045000076293945
747849,CMCSA,2013-09-03,21.3700008392334
747850,CMCSA,2013-09-04,21.530000686645508
747851,CMCSA,2013-09-05,21.270000457763672
747852,CMCSA,2013-09-06,21.239999771118164
747853,CMCSA,2013-09-09,21.149999618530277
747854,CMCSA,2013-09-10,21.420000076293945
747855,CMCSA,2013-09-11,21.899999618530277
747856,CMCSA,2013-09-12,21.7450008392334
747857,CMCSA,2013-09-13,21.98500061035156
747858,CMCSA,2013-09-16,22.209999084472656
747859,CMCSA,2013-09-17,22.225000381469727
747860,CMCSA,2013-09-18,22.13500022888184
747861,CMCSA,2013-09-19,22.20499992370605
747862,CMCSA,2013-09-20,22.200000762939453
747863,CMCSA,2013-09-23,21.96999931335449
747864,CMCSA,2013-09-24,21.84499931335449
747865,CMCSA,2013-09-25,21.625
747866,CMCSA,2013-09-26,22.049999237060547
747867,CMCSA,2013-09-27,22.3700008392334
747868,CMCSA,2013-09-30,22.559999465942383
747869,CMCSA,2013-10-01,22.80500030517578
747870,CMCSA,2013-10-02,22.725000381469727
747871,CMCSA,2013-10-03,22.5049991607666
747872,CMCSA,2013-10-04,22.81999969482422
747873,CMCSA,2013-10-07,22.549999237060547
747874,CMCSA,2013-10-08,22.309999465942383
747875,CMCSA,2013-10-09,22.165000915527344
747876,CMCSA,2013-10-10,22.674999237060547
747877,CMCSA,2013-10-11,23.030000686645508
747878,CMCSA,2013-10-14,23.229999542236328
747879,CMCSA,2013-10-15,23.19499969482422
747880,CMCSA,2013-10-16,23.489999771118164
747881,CMCSA,2013-10-17,23.73500061035156
747882,CMCSA,2013-10-18,23.520000457763672
747883,CMCSA,2013-10-21,23.545000076293945
747884,CMCSA,2013-10-22,23.68000030517578
747885,CMCSA,2013-10-23,23.479999542236328
747886,CMCSA,2013-10-24,23.8799991607666
747887,CMCSA,2013-10-25,24.084999084472656
747888,CMCSA,2013-10-28,24.114999771118164
747889,CMCSA,2013-10-29,23.854999542236328
747890,CMCSA,2013-10-30,23.545000076293945
747891,CMCSA,2013-10-31,23.799999237060547
747892,CMCSA,2013-11-01,24.325000762939453
747893,CMCSA,2013-11-04,24.09000015258789
747894,CMCSA,2013-11-05,23.920000076293945
747895,CMCSA,2013-11-06,23.905000686645508
747896,CMCSA,2013-11-07,23.6200008392334
747897,CMCSA,2013-11-08,24.09000015258789
747898,CMCSA,2013-11-11,23.674999237060547
747899,CMCSA,2013-11-12,23.489999771118164
747900,CMCSA,2013-11-13,23.69499969482422
747901,CMCSA,2013-11-14,23.84499931335449
747902,CMCSA,2013-11-15,23.864999771118164
747903,CMCSA,2013-11-18,23.690000534057617
747904,CMCSA,2013-11-19,23.729999542236328
747905,CMCSA,2013-11-20,23.424999237060547
747906,CMCSA,2013-11-21,23.725000381469727
747907,CMCSA,2013-11-22,24.76000022888184
747908,CMCSA,2013-11-25,24.95499992370605
747909,CMCSA,2013-11-26,24.88999938964844
747910,CMCSA,2013-11-27,24.88999938964844
747911,CMCSA,2013-11-29,24.934999465942383
747912,CMCSA,2013-12-02,24.559999465942383
747913,CMCSA,2013-12-03,24.38500022888184
747914,CMCSA,2013-12-04,24.440000534057617
747915,CMCSA,2013-12-05,24.540000915527344
747916,CMCSA,2013-12-06,24.63500022888184
747917,CMCSA,2013-12-09,24.56999969482422
747918,CMCSA,2013-12-10,24.69499969482422
747919,CMCSA,2013-12-11,24.32999992370605
747920,CMCSA,2013-12-12,24.334999084472656
747921,CMCSA,2013-12-13,24.5049991607666
747922,CMCSA,2013-12-16,24.6200008392334
747923,CMCSA,2013-12-17,24.524999618530277
747924,CMCSA,2013-12-18,25.13500022888184
747925,CMCSA,2013-12-19,25.38999938964844
747926,CMCSA,2013-12-20,25.46999931335449
747927,CMCSA,2013-12-23,25.4950008392334
747928,CMCSA,2013-12-24,25.63999938964844
747929,CMCSA,2013-12-26,25.7549991607666
747930,CMCSA,2013-12-27,25.895000457763672
747931,CMCSA,2013-12-30,25.934999465942383
747932,CMCSA,2013-12-31,25.98500061035156
747933,CMCSA,2014-01-02,25.725000381469727
747934,CMCSA,2014-01-03,25.53499984741211
747935,CMCSA,2014-01-06,25.51000022888184
747936,CMCSA,2014-01-07,26.415000915527344
747937,CMCSA,2014-01-08,26.375
747938,CMCSA,2014-01-09,26.440000534057617
747939,CMCSA,2014-01-10,26.770000457763672
747940,CMCSA,2014-01-13,26.07999992370605
747941,CMCSA,2014-01-14,26.405000686645508
747942,CMCSA,2014-01-15,27.03499984741211
747943,CMCSA,2014-01-16,26.770000457763672
747944,CMCSA,2014-01-17,26.770000457763672
747945,CMCSA,2014-01-21,26.655000686645508
747946,CMCSA,2014-01-22,26.8700008392334
747947,CMCSA,2014-01-23,26.540000915527344
747948,CMCSA,2014-01-24,26.200000762939453
747949,CMCSA,2014-01-27,26.2450008392334
747950,CMCSA,2014-01-28,26.674999237060547
747951,CMCSA,2014-01-29,26.530000686645508
747952,CMCSA,2014-01-30,27.09499931335449
747953,CMCSA,2014-01-31,27.225000381469727
747954,CMCSA,2014-02-03,26.38500022888184
747955,CMCSA,2014-02-04,26.76000022888184
747956,CMCSA,2014-02-05,26.690000534057617
747957,CMCSA,2014-02-06,27.01499938964844
747958,CMCSA,2014-02-07,27.31999969482422
747959,CMCSA,2014-02-10,27.174999237060547
747960,CMCSA,2014-02-11,27.5
747961,CMCSA,2014-02-12,27.6200008392334
747962,CMCSA,2014-02-13,26.48500061035156
747963,CMCSA,2014-02-14,26.850000381469727
747964,CMCSA,2014-02-18,26.76499938964844
747965,CMCSA,2014-02-19,25.78499984741211
747966,CMCSA,2014-02-20,25.8799991607666
747967,CMCSA,2014-02-21,25.524999618530277
747968,CMCSA,2014-02-24,25.575000762939453
747969,CMCSA,2014-02-25,25.38500022888184
747970,CMCSA,2014-02-26,25.34000015258789
747971,CMCSA,2014-02-27,25.540000915527344
747972,CMCSA,2014-02-28,25.84499931335449
747973,CMCSA,2014-03-03,25.5
747974,CMCSA,2014-03-04,25.68000030517578
747975,CMCSA,2014-03-05,25.94499969482422
747976,CMCSA,2014-03-06,26.05500030517578
747977,CMCSA,2014-03-07,25.815000534057617
747978,CMCSA,2014-03-10,25.76000022888184
747979,CMCSA,2014-03-11,25.61000061035156
747980,CMCSA,2014-03-12,25.489999771118164
747981,CMCSA,2014-03-13,25.229999542236328
747982,CMCSA,2014-03-14,25.31999969482422
747983,CMCSA,2014-03-17,25.38999938964844
747984,CMCSA,2014-03-18,25.11000061035156
747985,CMCSA,2014-03-19,24.940000534057617
747986,CMCSA,2014-03-20,25.30500030517578
747987,CMCSA,2014-03-21,25.0
747988,CMCSA,2014-03-24,25.149999618530277
747989,CMCSA,2014-03-25,24.834999084472656
747990,CMCSA,2014-03-26,24.809999465942383
747991,CMCSA,2014-03-27,24.549999237060547
747992,CMCSA,2014-03-28,24.780000686645508
747993,CMCSA,2014-03-31,25.020000457763672
747994,CMCSA,2014-04-01,24.96500015258789
747995,CMCSA,2014-04-02,25.450000762939453
747996,CMCSA,2014-04-03,25.559999465942383
747997,CMCSA,2014-04-04,25.09000015258789
747998,CMCSA,2014-04-07,24.540000915527344
747999,CMCSA,2014-04-08,24.424999237060547
748000,CMCSA,2014-04-09,24.895000457763672
748001,CMCSA,2014-04-10,24.209999084472656
748002,CMCSA,2014-04-11,23.979999542236328
748003,CMCSA,2014-04-14,24.32999992370605
748004,CMCSA,2014-04-15,24.20499992370605
748005,CMCSA,2014-04-16,24.584999084472656
748006,CMCSA,2014-04-17,24.549999237060547
748007,CMCSA,2014-04-21,24.940000534057617
748008,CMCSA,2014-04-22,25.415000915527344
748009,CMCSA,2014-04-23,25.604999542236328
748010,CMCSA,2014-04-24,25.684999465942383
748011,CMCSA,2014-04-25,25.48500061035156
748012,CMCSA,2014-04-28,25.850000381469727
748013,CMCSA,2014-04-29,25.774999618530277
748014,CMCSA,2014-04-30,25.8799991607666
748015,CMCSA,2014-05-01,26.05500030517578
748016,CMCSA,2014-05-02,26.01499938964844
748017,CMCSA,2014-05-05,26.229999542236328
748018,CMCSA,2014-05-06,25.905000686645508
748019,CMCSA,2014-05-07,25.8700008392334
748020,CMCSA,2014-05-08,25.549999237060547
748021,CMCSA,2014-05-09,25.5
748022,CMCSA,2014-05-12,25.325000762939453
748023,CMCSA,2014-05-13,25.05500030517578
748024,CMCSA,2014-05-14,24.915000915527344
748025,CMCSA,2014-05-15,25.155000686645508
748026,CMCSA,2014-05-16,25.09499931335449
748027,CMCSA,2014-05-19,25.450000762939453
748028,CMCSA,2014-05-20,25.325000762939453
748029,CMCSA,2014-05-21,25.674999237060547
748030,CMCSA,2014-05-22,25.850000381469727
748031,CMCSA,2014-05-23,25.98500061035156
748032,CMCSA,2014-05-27,26.030000686645508
748033,CMCSA,2014-05-28,25.924999237060547
748034,CMCSA,2014-05-29,26.03499984741211
748035,CMCSA,2014-05-30,26.100000381469727
748036,CMCSA,2014-06-02,26.280000686645508
748037,CMCSA,2014-06-03,26.15999984741211
748038,CMCSA,2014-06-04,26.145000457763672
748039,CMCSA,2014-06-05,26.354999542236328
748040,CMCSA,2014-06-06,26.45499992370605
748041,CMCSA,2014-06-09,26.475000381469727
748042,CMCSA,2014-06-10,26.440000534057617
748043,CMCSA,2014-06-11,26.354999542236328
748044,CMCSA,2014-06-12,26.334999084472656
748045,CMCSA,2014-06-13,26.23500061035156
748046,CMCSA,2014-06-16,26.174999237060547
748047,CMCSA,2014-06-17,26.100000381469727
748048,CMCSA,2014-06-18,26.32999992370605
748049,CMCSA,2014-06-19,26.46999931335449
748050,CMCSA,2014-06-20,26.3700008392334
748051,CMCSA,2014-06-23,26.21500015258789
748052,CMCSA,2014-06-24,26.31999969482422
748053,CMCSA,2014-06-25,26.604999542236328
748054,CMCSA,2014-06-26,26.799999237060547
748055,CMCSA,2014-06-27,27.065000534057617
748056,CMCSA,2014-06-30,26.84000015258789
748057,CMCSA,2014-07-01,27.05500030517578
748058,CMCSA,2014-07-02,27.280000686645508
748059,CMCSA,2014-07-03,27.450000762939453
748060,CMCSA,2014-07-07,27.09000015258789
748061,CMCSA,2014-07-08,26.655000686645508
748062,CMCSA,2014-07-09,27.364999771118164
748063,CMCSA,2014-07-10,27.18000030517578
748064,CMCSA,2014-07-11,27.274999618530277
748065,CMCSA,2014-07-14,27.524999618530277
748066,CMCSA,2014-07-15,27.44499969482422
748067,CMCSA,2014-07-16,27.524999618530277
748068,CMCSA,2014-07-17,27.100000381469727
748069,CMCSA,2014-07-18,27.270000457763672
748070,CMCSA,2014-07-21,26.90999984741211
748071,CMCSA,2014-07-22,27.315000534057617
748072,CMCSA,2014-07-23,27.354999542236328
748073,CMCSA,2014-07-24,27.565000534057617
748074,CMCSA,2014-07-25,27.19499969482422
748075,CMCSA,2014-07-28,27.364999771118164
748076,CMCSA,2014-07-29,27.4950008392334
748077,CMCSA,2014-07-30,27.70499992370605
748078,CMCSA,2014-07-31,26.864999771118164
748079,CMCSA,2014-08-01,26.69499969482422
748080,CMCSA,2014-08-04,26.924999237060547
748081,CMCSA,2014-08-05,26.59000015258789
748082,CMCSA,2014-08-06,26.450000762939453
748083,CMCSA,2014-08-07,26.34000015258789
748084,CMCSA,2014-08-08,26.75
748085,CMCSA,2014-08-11,26.875
748086,CMCSA,2014-08-12,26.899999618530277
748087,CMCSA,2014-08-13,27.05500030517578
748088,CMCSA,2014-08-14,27.184999465942383
748089,CMCSA,2014-08-15,27.315000534057617
748090,CMCSA,2014-08-18,27.364999771118164
748091,CMCSA,2014-08-19,27.25
748092,CMCSA,2014-08-20,27.31999969482422
748093,CMCSA,2014-08-21,27.21999931335449
748094,CMCSA,2014-08-22,27.09000015258789
748095,CMCSA,2014-08-25,27.325000762939453
748096,CMCSA,2014-08-26,27.280000686645508
748097,CMCSA,2014-08-27,27.280000686645508
748098,CMCSA,2014-08-28,27.26000022888184
748099,CMCSA,2014-08-29,27.36000061035156
748100,CMCSA,2014-09-02,27.38999938964844
748101,CMCSA,2014-09-03,27.434999465942383
748102,CMCSA,2014-09-04,27.440000534057617
748103,CMCSA,2014-09-05,27.850000381469727
748104,CMCSA,2014-09-08,27.940000534057617
748105,CMCSA,2014-09-09,28.30500030517578
748106,CMCSA,2014-09-10,28.45499992370605
748107,CMCSA,2014-09-11,28.489999771118164
748108,CMCSA,2014-09-12,28.540000915527344
748109,CMCSA,2014-09-15,28.51000022888184
748110,CMCSA,2014-09-16,28.614999771118164
748111,CMCSA,2014-09-17,28.545000076293945
748112,CMCSA,2014-09-18,28.424999237060547
748113,CMCSA,2014-09-19,28.3700008392334
748114,CMCSA,2014-09-22,27.93000030517578
748115,CMCSA,2014-09-23,27.48500061035156
748116,CMCSA,2014-09-24,27.43000030517578
748117,CMCSA,2014-09-25,26.96999931335449
748118,CMCSA,2014-09-26,27.1200008392334
748119,CMCSA,2014-09-29,27.07999992370605
748120,CMCSA,2014-09-30,26.88999938964844
748121,CMCSA,2014-10-01,26.46500015258789
748122,CMCSA,2014-10-02,26.420000076293945
748123,CMCSA,2014-10-03,26.825000762939453
748124,CMCSA,2014-10-06,26.69499969482422
748125,CMCSA,2014-10-07,26.61000061035156
748126,CMCSA,2014-10-08,27.38500022888184
748127,CMCSA,2014-10-09,26.65999984741211
748128,CMCSA,2014-10-10,26.309999465942383
748129,CMCSA,2014-10-13,25.81999969482422
748130,CMCSA,2014-10-14,25.73500061035156
748131,CMCSA,2014-10-15,25.424999237060547
748132,CMCSA,2014-10-16,24.795000076293945
748133,CMCSA,2014-10-17,25.34000015258789
748134,CMCSA,2014-10-20,25.649999618530277
748135,CMCSA,2014-10-21,26.09499931335449
748136,CMCSA,2014-10-22,25.7450008392334
748137,CMCSA,2014-10-23,26.61000061035156
748138,CMCSA,2014-10-24,27.1299991607666
748139,CMCSA,2014-10-27,27.024999618530277
748140,CMCSA,2014-10-28,27.364999771118164
748141,CMCSA,2014-10-29,27.450000762939453
748142,CMCSA,2014-10-30,27.174999237060547
748143,CMCSA,2014-10-31,27.674999237060547
748144,CMCSA,2014-11-03,27.799999237060547
748145,CMCSA,2014-11-04,27.315000534057617
748146,CMCSA,2014-11-05,27.545000076293945
748147,CMCSA,2014-11-06,27.690000534057617
748148,CMCSA,2014-11-07,27.575000762939453
748149,CMCSA,2014-11-10,26.475000381469727
748150,CMCSA,2014-11-11,26.479999542236328
748151,CMCSA,2014-11-12,26.799999237060547
748152,CMCSA,2014-11-13,27.149999618530277
748153,CMCSA,2014-11-14,27.049999237060547
748154,CMCSA,2014-11-17,27.075000762939453
748155,CMCSA,2014-11-18,27.209999084472656
748156,CMCSA,2014-11-19,27.190000534057617
748157,CMCSA,2014-11-20,27.190000534057617
748158,CMCSA,2014-11-21,27.040000915527344
748159,CMCSA,2014-11-24,27.51000022888184
748160,CMCSA,2014-11-25,28.309999465942383
748161,CMCSA,2014-11-26,28.43000030517578
748162,CMCSA,2014-11-28,28.520000457763672
748163,CMCSA,2014-12-01,28.299999237060547
748164,CMCSA,2014-12-02,28.51000022888184
748165,CMCSA,2014-12-03,28.56999969482422
748166,CMCSA,2014-12-04,28.190000534057617
748167,CMCSA,2014-12-05,28.170000076293945
748168,CMCSA,2014-12-08,28.18000030517578
748169,CMCSA,2014-12-09,28.09499931335449
748170,CMCSA,2014-12-10,27.78499984741211
748171,CMCSA,2014-12-11,27.950000762939453
748172,CMCSA,2014-12-12,27.674999237060547
748173,CMCSA,2014-12-15,27.46999931335449
748174,CMCSA,2014-12-16,27.405000686645508
748175,CMCSA,2014-12-17,27.670000076293945
748176,CMCSA,2014-12-18,28.145000457763672
748177,CMCSA,2014-12-19,28.584999084472656
748178,CMCSA,2014-12-22,28.61000061035156
748179,CMCSA,2014-12-23,28.950000762939453
748180,CMCSA,2014-12-24,29.03499984741211
748181,CMCSA,2014-12-26,29.19499969482422
748182,CMCSA,2014-12-29,29.440000534057617
748183,CMCSA,2014-12-30,29.434999465942383
748184,CMCSA,2014-12-31,29.0049991607666
748185,CMCSA,2015-01-02,28.674999237060547
748186,CMCSA,2015-01-05,27.979999542236328
748187,CMCSA,2015-01-06,27.614999771118164
748188,CMCSA,2015-01-07,27.59000015258789
748189,CMCSA,2015-01-08,28.190000534057617
748190,CMCSA,2015-01-09,28.145000457763672
748191,CMCSA,2015-01-12,28.084999084472656
748192,CMCSA,2015-01-13,28.420000076293945
748193,CMCSA,2015-01-14,27.90999984741211
748194,CMCSA,2015-01-15,28.0
748195,CMCSA,2015-01-16,28.38500022888184
748196,CMCSA,2015-01-20,27.905000686645508
748197,CMCSA,2015-01-21,27.88500022888184
748198,CMCSA,2015-01-22,28.28499984741211
748199,CMCSA,2015-01-23,28.155000686645508
748200,CMCSA,2015-01-26,28.34499931335449
748201,CMCSA,2015-01-27,28.18000030517578
748202,CMCSA,2015-01-28,27.295000076293945
748203,CMCSA,2015-01-29,26.934999465942383
748204,CMCSA,2015-01-30,26.575000762939453
748205,CMCSA,2015-02-02,26.905000686645508
748206,CMCSA,2015-02-03,27.70499992370605
748207,CMCSA,2015-02-04,28.450000762939453
748208,CMCSA,2015-02-05,28.48500061035156
748209,CMCSA,2015-02-06,28.459999084472656
748210,CMCSA,2015-02-09,28.545000076293945
748211,CMCSA,2015-02-10,28.70499992370605
748212,CMCSA,2015-02-11,28.88999938964844
748213,CMCSA,2015-02-12,29.190000534057617
748214,CMCSA,2015-02-13,29.73500061035156
748215,CMCSA,2015-02-17,29.399999618530277
748216,CMCSA,2015-02-18,29.11000061035156
748217,CMCSA,2015-02-19,28.924999237060547
748218,CMCSA,2015-02-20,29.25
748219,CMCSA,2015-02-23,29.104999542236328
748220,CMCSA,2015-02-24,29.584999084472656
748221,CMCSA,2015-02-25,29.809999465942383
748222,CMCSA,2015-02-26,29.575000762939453
748223,CMCSA,2015-02-27,29.690000534057617
748224,CMCSA,2015-03-02,29.934999465942383
748225,CMCSA,2015-03-03,29.979999542236328
748226,CMCSA,2015-03-04,30.21500015258789
748227,CMCSA,2015-03-05,30.165000915527344
748228,CMCSA,2015-03-06,30.184999465942383
748229,CMCSA,2015-03-09,30.28499984741211
748230,CMCSA,2015-03-10,29.350000381469727
748231,CMCSA,2015-03-11,29.030000686645508
748232,CMCSA,2015-03-12,29.665000915527344
748233,CMCSA,2015-03-13,29.524999618530277
748234,CMCSA,2015-03-16,29.875
748235,CMCSA,2015-03-17,29.565000534057617
748236,CMCSA,2015-03-18,29.4950008392334
748237,CMCSA,2015-03-19,29.375
748238,CMCSA,2015-03-20,29.725000381469727
748239,CMCSA,2015-03-23,29.559999465942383
748240,CMCSA,2015-03-24,28.78499984741211
748241,CMCSA,2015-03-25,28.26499938964844
748242,CMCSA,2015-03-26,27.95499992370605
748243,CMCSA,2015-03-27,27.96999931335449
748244,CMCSA,2015-03-30,28.30500030517578
748245,CMCSA,2015-03-31,28.23500061035156
748246,CMCSA,2015-04-01,28.530000686645508
748247,CMCSA,2015-04-02,28.96999931335449
748248,CMCSA,2015-04-06,29.104999542236328
748249,CMCSA,2015-04-07,29.15999984741211
748250,CMCSA,2015-04-08,29.59000015258789
748251,CMCSA,2015-04-09,29.795000076293945
748252,CMCSA,2015-04-10,29.905000686645508
748253,CMCSA,2015-04-13,29.38999938964844
748254,CMCSA,2015-04-14,29.489999771118164
748255,CMCSA,2015-04-15,29.95499992370605
748256,CMCSA,2015-04-16,29.834999084472656
748257,CMCSA,2015-04-17,29.209999084472656
748258,CMCSA,2015-04-20,29.23500061035156
748259,CMCSA,2015-04-21,29.420000076293945
748260,CMCSA,2015-04-22,29.3799991607666
748261,CMCSA,2015-04-23,29.614999771118164
748262,CMCSA,2015-04-24,29.81999969482422
748263,CMCSA,2015-04-27,29.440000534057617
748264,CMCSA,2015-04-28,29.5
748265,CMCSA,2015-04-29,29.170000076293945
748266,CMCSA,2015-04-30,28.8799991607666
748267,CMCSA,2015-05-01,29.20499992370605
748268,CMCSA,2015-05-04,29.38999938964844
748269,CMCSA,2015-05-05,28.989999771118164
748270,CMCSA,2015-05-06,28.82999992370605
748271,CMCSA,2015-05-07,28.959999084472656
748272,CMCSA,2015-05-08,29.20499992370605
748273,CMCSA,2015-05-11,28.88500022888184
748274,CMCSA,2015-05-12,28.665000915527344
748275,CMCSA,2015-05-13,28.13999938964844
748276,CMCSA,2015-05-14,28.270000457763672
748277,CMCSA,2015-05-15,28.31999969482422
748278,CMCSA,2015-05-18,28.48500061035156
748279,CMCSA,2015-05-19,28.614999771118164
748280,CMCSA,2015-05-20,28.78499984741211
748281,CMCSA,2015-05-21,28.770000457763672
748282,CMCSA,2015-05-22,28.934999465942383
748283,CMCSA,2015-05-26,29.295000076293945
748284,CMCSA,2015-05-27,29.670000076293945
748285,CMCSA,2015-05-28,29.51499938964844
748286,CMCSA,2015-05-29,29.229999542236328
748287,CMCSA,2015-06-01,29.38999938964844
748288,CMCSA,2015-06-02,29.40999984741211
748289,CMCSA,2015-06-03,29.65999984741211
748290,CMCSA,2015-06-04,29.475000381469727
748291,CMCSA,2015-06-05,29.34499931335449
748292,CMCSA,2015-06-08,28.934999465942383
748293,CMCSA,2015-06-09,28.924999237060547
748294,CMCSA,2015-06-10,29.114999771118164
748295,CMCSA,2015-06-11,29.3799991607666
748296,CMCSA,2015-06-12,29.1299991607666
748297,CMCSA,2015-06-15,29.170000076293945
748298,CMCSA,2015-06-16,29.440000534057617
748299,CMCSA,2015-06-17,29.809999465942383
748300,CMCSA,2015-06-18,30.239999771118164
748301,CMCSA,2015-06-19,30.2549991607666
748302,CMCSA,2015-06-22,30.48500061035156
748303,CMCSA,2015-06-23,30.3799991607666
748304,CMCSA,2015-06-24,30.18000030517578
748305,CMCSA,2015-06-25,30.440000534057617
748306,CMCSA,2015-06-26,30.63500022888184
748307,CMCSA,2015-06-29,29.989999771118164
748308,CMCSA,2015-06-30,30.06999969482422
748309,CMCSA,2015-07-01,31.125
748310,CMCSA,2015-07-02,31.170000076293945
748311,CMCSA,2015-07-06,31.05500030517578
748312,CMCSA,2015-07-07,31.2549991607666
748313,CMCSA,2015-07-08,30.84499931335449
748314,CMCSA,2015-07-09,31.0049991607666
748315,CMCSA,2015-07-10,31.59499931335449
748316,CMCSA,2015-07-13,31.86000061035156
748317,CMCSA,2015-07-14,31.6200008392334
748318,CMCSA,2015-07-15,31.875
748319,CMCSA,2015-07-16,32.15999984741211
748320,CMCSA,2015-07-17,32.1349983215332
748321,CMCSA,2015-07-20,32.15999984741211
748322,CMCSA,2015-07-21,32.1349983215332
748323,CMCSA,2015-07-22,32.25
748324,CMCSA,2015-07-23,31.23500061035156
748325,CMCSA,2015-07-24,31.084999084472656
748326,CMCSA,2015-07-27,30.55500030517578
748327,CMCSA,2015-07-28,31.20499992370605
748328,CMCSA,2015-07-29,31.239999771118164
748329,CMCSA,2015-07-30,31.18000030517578
748330,CMCSA,2015-07-31,31.20499992370605
748331,CMCSA,2015-08-03,31.604999542236328
748332,CMCSA,2015-08-04,31.3700008392334
748333,CMCSA,2015-08-05,29.905000686645508
748334,CMCSA,2015-08-06,29.3799991607666
748335,CMCSA,2015-08-07,29.40999984741211
748336,CMCSA,2015-08-10,29.725000381469727
748337,CMCSA,2015-08-11,29.395000457763672
748338,CMCSA,2015-08-12,29.70499992370605
748339,CMCSA,2015-08-13,29.81999969482422
748340,CMCSA,2015-08-14,29.440000534057617
748341,CMCSA,2015-08-17,30.20499992370605
748342,CMCSA,2015-08-18,29.84499931335449
748343,CMCSA,2015-08-19,29.959999084472656
748344,CMCSA,2015-08-20,29.184999465942383
748345,CMCSA,2015-08-21,28.38999938964844
748346,CMCSA,2015-08-24,27.20499992370605
748347,CMCSA,2015-08-25,26.924999237060547
748348,CMCSA,2015-08-26,27.700000762939453
748349,CMCSA,2015-08-27,28.38500022888184
748350,CMCSA,2015-08-28,28.38999938964844
748351,CMCSA,2015-08-31,28.165000915527344
748352,CMCSA,2015-09-01,27.51000022888184
748353,CMCSA,2015-09-02,27.940000534057617
748354,CMCSA,2015-09-03,28.104999542236328
748355,CMCSA,2015-09-04,27.88999938964844
748356,CMCSA,2015-09-08,28.55500030517578
748357,CMCSA,2015-09-09,28.334999084472656
748358,CMCSA,2015-09-10,28.270000457763672
748359,CMCSA,2015-09-11,28.20499992370605
748360,CMCSA,2015-09-14,28.125
748361,CMCSA,2015-09-15,28.56999969482422
748362,CMCSA,2015-09-16,28.8700008392334
748363,CMCSA,2015-09-17,29.229999542236328
748364,CMCSA,2015-09-18,28.709999084472656
748365,CMCSA,2015-09-21,28.94499969482422
748366,CMCSA,2015-09-22,28.854999542236328
748367,CMCSA,2015-09-23,28.684999465942383
748368,CMCSA,2015-09-24,28.40999984741211
748369,CMCSA,2015-09-25,28.270000457763672
748370,CMCSA,2015-09-28,27.405000686645508
748371,CMCSA,2015-09-29,27.56999969482422
748372,CMCSA,2015-09-30,28.440000534057617
748373,CMCSA,2015-10-01,28.70499992370605
748374,CMCSA,2015-10-02,29.36000061035156
748375,CMCSA,2015-10-05,29.809999465942383
748376,CMCSA,2015-10-06,29.48500061035156
748377,CMCSA,2015-10-07,29.850000381469727
748378,CMCSA,2015-10-08,30.489999771118164
748379,CMCSA,2015-10-09,30.2450008392334
748380,CMCSA,2015-10-12,30.13500022888184
748381,CMCSA,2015-10-13,30.07999992370605
748382,CMCSA,2015-10-14,29.96999931335449
748383,CMCSA,2015-10-15,30.5049991607666
748384,CMCSA,2015-10-16,30.65999984741211
748385,CMCSA,2015-10-19,30.780000686645508
748386,CMCSA,2015-10-20,30.774999618530277
748387,CMCSA,2015-10-21,30.55500030517578
748388,CMCSA,2015-10-22,30.850000381469727
748389,CMCSA,2015-10-23,30.989999771118164
748390,CMCSA,2015-10-26,31.09000015258789
748391,CMCSA,2015-10-27,30.770000457763672
748392,CMCSA,2015-10-28,30.96999931335449
748393,CMCSA,2015-10-29,31.530000686645508
748394,CMCSA,2015-10-30,31.309999465942383
748395,CMCSA,2015-11-02,31.3700008392334
748396,CMCSA,2015-11-03,31.280000686645508
748397,CMCSA,2015-11-04,30.729999542236328
748398,CMCSA,2015-11-05,30.905000686645508
748399,CMCSA,2015-11-06,30.80500030517578
748400,CMCSA,2015-11-09,30.674999237060547
748401,CMCSA,2015-11-10,30.78499984741211
748402,CMCSA,2015-11-11,30.774999618530277
748403,CMCSA,2015-11-12,30.7450008392334
748404,CMCSA,2015-11-13,30.114999771118164
748405,CMCSA,2015-11-16,30.674999237060547
748406,CMCSA,2015-11-17,30.565000534057617
748407,CMCSA,2015-11-18,31.280000686645508
748408,CMCSA,2015-11-19,31.309999465942383
748409,CMCSA,2015-11-20,31.450000762939453
748410,CMCSA,2015-11-23,31.065000534057617
748411,CMCSA,2015-11-24,30.82999992370605
748412,CMCSA,2015-11-25,30.700000762939453
748413,CMCSA,2015-11-27,30.795000076293945
748414,CMCSA,2015-11-30,30.43000030517578
748415,CMCSA,2015-12-01,30.875
748416,CMCSA,2015-12-02,30.239999771118164
748417,CMCSA,2015-12-03,29.809999465942383
748418,CMCSA,2015-12-04,30.375
748419,CMCSA,2015-12-07,30.184999465942383
748420,CMCSA,2015-12-08,29.770000457763672
748421,CMCSA,2015-12-09,29.295000076293945
748422,CMCSA,2015-12-10,29.834999084472656
748423,CMCSA,2015-12-11,28.98500061035156
748424,CMCSA,2015-12-14,28.684999465942383
748425,CMCSA,2015-12-15,28.875
748426,CMCSA,2015-12-16,29.350000381469727
748427,CMCSA,2015-12-17,28.70499992370605
748428,CMCSA,2015-12-18,28.200000762939453
748429,CMCSA,2015-12-21,28.229999542236328
748430,CMCSA,2015-12-22,28.44499969482422
748431,CMCSA,2015-12-23,28.584999084472656
748432,CMCSA,2015-12-24,28.649999618530277
748433,CMCSA,2015-12-28,28.59499931335449
748434,CMCSA,2015-12-29,28.780000686645508
748435,CMCSA,2015-12-30,28.354999542236328
748436,CMCSA,2015-12-31,28.21500015258789
748437,CMCSA,2016-01-04,27.81999969482422
748438,CMCSA,2016-01-05,27.825000762939453
748439,CMCSA,2016-01-06,27.61000061035156
748440,CMCSA,2016-01-07,27.30500030517578
748441,CMCSA,2016-01-08,27.334999084472656
748442,CMCSA,2016-01-11,27.36000061035156
748443,CMCSA,2016-01-12,27.434999465942383
748444,CMCSA,2016-01-13,26.774999618530277
748445,CMCSA,2016-01-14,27.524999618530277
748446,CMCSA,2016-01-15,26.94499969482422
748447,CMCSA,2016-01-19,27.125
748448,CMCSA,2016-01-20,26.80500030517578
748449,CMCSA,2016-01-21,27.15999984741211
748450,CMCSA,2016-01-22,27.665000915527344
748451,CMCSA,2016-01-25,27.104999542236328
748452,CMCSA,2016-01-26,27.420000076293945
748453,CMCSA,2016-01-27,27.059999465942383
748454,CMCSA,2016-01-28,27.05500030517578
748455,CMCSA,2016-01-29,27.854999542236328
748456,CMCSA,2016-02-01,27.905000686645508
748457,CMCSA,2016-02-02,27.295000076293945
748458,CMCSA,2016-02-03,28.920000076293945
748459,CMCSA,2016-02-04,29.104999542236328
748460,CMCSA,2016-02-05,29.70499992370605
748461,CMCSA,2016-02-08,29.700000762939453
748462,CMCSA,2016-02-09,29.104999542236328
748463,CMCSA,2016-02-10,27.905000686645508
748464,CMCSA,2016-02-11,28.020000457763672
748465,CMCSA,2016-02-12,28.38999938964844
748466,CMCSA,2016-02-16,28.739999771118164
748467,CMCSA,2016-02-17,28.850000381469727
748468,CMCSA,2016-02-18,28.65999984741211
748469,CMCSA,2016-02-19,28.8799991607666
748470,CMCSA,2016-02-22,29.075000762939453
748471,CMCSA,2016-02-23,28.770000457763672
748472,CMCSA,2016-02-24,29.200000762939453
748473,CMCSA,2016-02-25,29.26499938964844
748474,CMCSA,2016-02-26,28.95499992370605
748475,CMCSA,2016-02-29,28.864999771118164
748476,CMCSA,2016-03-01,29.61000061035156
748477,CMCSA,2016-03-02,29.684999465942383
748478,CMCSA,2016-03-03,29.959999084472656
748479,CMCSA,2016-03-04,29.8700008392334
748480,CMCSA,2016-03-07,29.479999542236328
748481,CMCSA,2016-03-08,29.145000457763672
748482,CMCSA,2016-03-09,29.38999938964844
748483,CMCSA,2016-03-10,29.184999465942383
748484,CMCSA,2016-03-11,29.57999992370605
748485,CMCSA,2016-03-14,29.614999771118164
748486,CMCSA,2016-03-15,29.700000762939453
748487,CMCSA,2016-03-16,29.95499992370605
748488,CMCSA,2016-03-17,30.375
748489,CMCSA,2016-03-18,29.8799991607666
748490,CMCSA,2016-03-21,29.920000076293945
748491,CMCSA,2016-03-22,29.934999465942383
748492,CMCSA,2016-03-23,29.625
748493,CMCSA,2016-03-24,30.0049991607666
748494,CMCSA,2016-03-28,30.045000076293945
748495,CMCSA,2016-03-29,30.375
748496,CMCSA,2016-03-30,30.399999618530277
748497,CMCSA,2016-03-31,30.540000915527344
748498,CMCSA,2016-04-01,30.934999465942383
748499,CMCSA,2016-04-04,30.71500015258789
748500,CMCSA,2016-04-05,30.565000534057617
748501,CMCSA,2016-04-06,31.100000381469727
748502,CMCSA,2016-04-07,30.700000762939453
748503,CMCSA,2016-04-08,30.799999237060547
748504,CMCSA,2016-04-11,30.71999931335449
748505,CMCSA,2016-04-12,30.86000061035156
748506,CMCSA,2016-04-13,30.975000381469727
748507,CMCSA,2016-04-14,30.920000076293945
748508,CMCSA,2016-04-15,30.98500061035156
748509,CMCSA,2016-04-18,31.239999771118164
748510,CMCSA,2016-04-19,31.13999938964844
748511,CMCSA,2016-04-20,30.729999542236328
748512,CMCSA,2016-04-21,30.46999931335449
748513,CMCSA,2016-04-22,30.549999237060547
748514,CMCSA,2016-04-25,30.5
748515,CMCSA,2016-04-26,30.524999618530277
748516,CMCSA,2016-04-27,30.649999618530277
748517,CMCSA,2016-04-28,30.575000762939453
748518,CMCSA,2016-04-29,30.3799991607666
748519,CMCSA,2016-05-02,30.614999771118164
748520,CMCSA,2016-05-03,30.475000381469727
748521,CMCSA,2016-05-04,30.44499969482422
748522,CMCSA,2016-05-05,30.524999618530277
748523,CMCSA,2016-05-06,30.709999084472656
748524,CMCSA,2016-05-09,30.709999084472656
748525,CMCSA,2016-05-10,31.31999969482422
748526,CMCSA,2016-05-11,31.03499984741211
748527,CMCSA,2016-05-12,31.1299991607666
748528,CMCSA,2016-05-13,30.920000076293945
748529,CMCSA,2016-05-16,31.0
748530,CMCSA,2016-05-17,30.21500015258789
748531,CMCSA,2016-05-18,30.190000534057617
748532,CMCSA,2016-05-19,30.125
748533,CMCSA,2016-05-20,30.8799991607666
748534,CMCSA,2016-05-23,30.905000686645508
748535,CMCSA,2016-05-24,31.21999931335449
748536,CMCSA,2016-05-25,31.299999237060547
748537,CMCSA,2016-05-26,31.145000457763672
748538,CMCSA,2016-05-27,31.440000534057617
748539,CMCSA,2016-05-31,31.649999618530277
748540,CMCSA,2016-06-01,31.864999771118164
748541,CMCSA,2016-06-02,31.82999992370605
748542,CMCSA,2016-06-03,31.780000686645508
748543,CMCSA,2016-06-06,31.700000762939453
748544,CMCSA,2016-06-07,31.625
748545,CMCSA,2016-06-08,31.61000061035156
748546,CMCSA,2016-06-09,31.46500015258789
748547,CMCSA,2016-06-10,31.399999618530277
748548,CMCSA,2016-06-13,31.19499969482422
748549,CMCSA,2016-06-14,31.31999969482422
748550,CMCSA,2016-06-15,31.174999237060547
748551,CMCSA,2016-06-16,31.549999237060547
748552,CMCSA,2016-06-17,31.184999465942383
748553,CMCSA,2016-06-20,31.229999542236328
748554,CMCSA,2016-06-21,31.270000457763672
748555,CMCSA,2016-06-22,31.31999969482422
748556,CMCSA,2016-06-23,31.475000381469727
748557,CMCSA,2016-06-24,30.825000762939453
748558,CMCSA,2016-06-27,31.229999542236328
748559,CMCSA,2016-06-28,31.53499984741211
748560,CMCSA,2016-06-29,31.96999931335449
748561,CMCSA,2016-06-30,32.595001220703125
748562,CMCSA,2016-07-01,32.63999938964844
748563,CMCSA,2016-07-05,32.505001068115234
748564,CMCSA,2016-07-06,32.54999923706055
748565,CMCSA,2016-07-07,33.130001068115234
748566,CMCSA,2016-07-08,33.55500030517578
748567,CMCSA,2016-07-11,33.70500183105469
748568,CMCSA,2016-07-12,33.57500076293945
748569,CMCSA,2016-07-13,33.415000915527344
748570,CMCSA,2016-07-14,33.5099983215332
748571,CMCSA,2016-07-15,33.439998626708984
748572,CMCSA,2016-07-18,33.43000030517578
748573,CMCSA,2016-07-19,33.54499816894531
748574,CMCSA,2016-07-20,33.560001373291016
748575,CMCSA,2016-07-21,33.5099983215332
748576,CMCSA,2016-07-22,33.72999954223633
748577,CMCSA,2016-07-25,33.73500061035156
748578,CMCSA,2016-07-26,33.59000015258789
748579,CMCSA,2016-07-27,33.959999084472656
748580,CMCSA,2016-07-28,33.93000030517578
748581,CMCSA,2016-07-29,33.625
748582,CMCSA,2016-08-01,33.77000045776367
748583,CMCSA,2016-08-02,33.45000076293945
748584,CMCSA,2016-08-03,33.41999816894531
748585,CMCSA,2016-08-04,33.59000015258789
748586,CMCSA,2016-08-05,33.69499969482422
748587,CMCSA,2016-08-08,33.53499984741211
748588,CMCSA,2016-08-09,33.45000076293945
748589,CMCSA,2016-08-10,33.61000061035156
748590,CMCSA,2016-08-11,33.84000015258789
748591,CMCSA,2016-08-12,33.755001068115234
748592,CMCSA,2016-08-15,33.7599983215332
748593,CMCSA,2016-08-16,33.654998779296875
748594,CMCSA,2016-08-17,33.8849983215332
748595,CMCSA,2016-08-18,33.70500183105469
748596,CMCSA,2016-08-19,33.14500045776367
748597,CMCSA,2016-08-22,33.220001220703125
748598,CMCSA,2016-08-23,32.83000183105469
748599,CMCSA,2016-08-24,32.845001220703125
748600,CMCSA,2016-08-25,32.779998779296875
748601,CMCSA,2016-08-26,32.755001068115234
748602,CMCSA,2016-08-29,32.83000183105469
748603,CMCSA,2016-08-30,32.775001525878906
748604,CMCSA,2016-08-31,32.630001068115234
748605,CMCSA,2016-09-01,32.94499969482422
748606,CMCSA,2016-09-02,33.08000183105469
748607,CMCSA,2016-09-06,33.16999816894531
748608,CMCSA,2016-09-07,33.17499923706055
748609,CMCSA,2016-09-08,33.08000183105469
748610,CMCSA,2016-09-09,32.55500030517578
748611,CMCSA,2016-09-12,32.880001068115234
748612,CMCSA,2016-09-13,32.3849983215332
748613,CMCSA,2016-09-14,32.584999084472656
748614,CMCSA,2016-09-15,33.119998931884766
748615,CMCSA,2016-09-16,32.959999084472656
748616,CMCSA,2016-09-19,32.92499923706055
748617,CMCSA,2016-09-20,33.1150016784668
748618,CMCSA,2016-09-21,33.58000183105469
748619,CMCSA,2016-09-22,33.650001525878906
748620,CMCSA,2016-09-23,33.57500076293945
748621,CMCSA,2016-09-26,32.904998779296875
748622,CMCSA,2016-09-27,33.084999084472656
748623,CMCSA,2016-09-28,33.34000015258789
748624,CMCSA,2016-09-29,33.125
748625,CMCSA,2016-09-30,33.16999816894531
748626,CMCSA,2016-10-03,33.095001220703125
748627,CMCSA,2016-10-04,32.915000915527344
748628,CMCSA,2016-10-05,32.900001525878906
748629,CMCSA,2016-10-06,32.70500183105469
748630,CMCSA,2016-10-07,32.68000030517578
748631,CMCSA,2016-10-10,32.88999938964844
748632,CMCSA,2016-10-11,32.47999954223633
748633,CMCSA,2016-10-12,32.619998931884766
748634,CMCSA,2016-10-13,32.560001373291016
748635,CMCSA,2016-10-14,32.599998474121094
748636,CMCSA,2016-10-17,32.5099983215332
748637,CMCSA,2016-10-18,32.439998626708984
748638,CMCSA,2016-10-19,32.45500183105469
748639,CMCSA,2016-10-20,32.17499923706055
748640,CMCSA,2016-10-21,32.029998779296875
748641,CMCSA,2016-10-24,32.47999954223633
748642,CMCSA,2016-10-25,32.2599983215332
748643,CMCSA,2016-10-26,31.280000686645508
748644,CMCSA,2016-10-27,30.739999771118164
748645,CMCSA,2016-10-28,30.940000534057617
748646,CMCSA,2016-10-31,30.90999984741211
748647,CMCSA,2016-11-01,30.725000381469727
748648,CMCSA,2016-11-02,30.73500061035156
748649,CMCSA,2016-11-03,30.475000381469727
748650,CMCSA,2016-11-04,30.32999992370605
748651,CMCSA,2016-11-07,30.7549991607666
748652,CMCSA,2016-11-08,31.26000022888184
748653,CMCSA,2016-11-09,31.725000381469727
748654,CMCSA,2016-11-10,32.54999923706055
748655,CMCSA,2016-11-11,33.22999954223633
748656,CMCSA,2016-11-14,33.630001068115234
748657,CMCSA,2016-11-15,33.4900016784668
748658,CMCSA,2016-11-16,33.73500061035156
748659,CMCSA,2016-11-17,34.244998931884766
748660,CMCSA,2016-11-18,34.16999816894531
748661,CMCSA,2016-11-21,34.099998474121094
748662,CMCSA,2016-11-22,34.5099983215332
748663,CMCSA,2016-11-23,34.47999954223633
748664,CMCSA,2016-11-25,34.58000183105469
748665,CMCSA,2016-11-28,34.154998779296875
748666,CMCSA,2016-11-29,35.06999969482422
748667,CMCSA,2016-11-30,34.755001068115234
748668,CMCSA,2016-12-01,34.93000030517578
748669,CMCSA,2016-12-02,34.38999938964844
748670,CMCSA,2016-12-05,34.34000015258789
748671,CMCSA,2016-12-06,34.349998474121094
748672,CMCSA,2016-12-07,34.665000915527344
748673,CMCSA,2016-12-08,34.6150016784668
748674,CMCSA,2016-12-09,34.724998474121094
748675,CMCSA,2016-12-12,34.5
748676,CMCSA,2016-12-13,34.9900016784668
748677,CMCSA,2016-12-14,35.0099983215332
748678,CMCSA,2016-12-15,34.939998626708984
748679,CMCSA,2016-12-16,34.93000030517578
748680,CMCSA,2016-12-19,35.07500076293945
748681,CMCSA,2016-12-20,35.505001068115234
748682,CMCSA,2016-12-21,35.415000915527344
748683,CMCSA,2016-12-22,35.5099983215332
748684,CMCSA,2016-12-23,35.32500076293945
748685,CMCSA,2016-12-27,35.435001373291016
748686,CMCSA,2016-12-28,35.224998474121094
748687,CMCSA,2016-12-29,35.04499816894531
748688,CMCSA,2016-12-30,34.525001525878906
748689,CMCSA,2017-01-03,34.525001525878906
748690,CMCSA,2017-01-04,34.935001373291016
748691,CMCSA,2017-01-05,35.07500076293945
748692,CMCSA,2017-01-06,35.1349983215332
748693,CMCSA,2017-01-09,35.415000915527344
748694,CMCSA,2017-01-10,35.459999084472656
748695,CMCSA,2017-01-11,35.85499954223633
748696,CMCSA,2017-01-12,35.709999084472656
748697,CMCSA,2017-01-13,36.3849983215332
748698,CMCSA,2017-01-17,36.27999877929688
748699,CMCSA,2017-01-18,36.14500045776367
748700,CMCSA,2017-01-19,36.30500030517578
748701,CMCSA,2017-01-20,36.78499984741211
748702,CMCSA,2017-01-23,36.630001068115234
748703,CMCSA,2017-01-24,36.79999923706055
748704,CMCSA,2017-01-25,36.720001220703125
748705,CMCSA,2017-01-26,37.75
748706,CMCSA,2017-01-27,37.97499847412109
748707,CMCSA,2017-01-30,37.66999816894531
748708,CMCSA,2017-01-31,37.709999084472656
748709,CMCSA,2017-02-01,37.80500030517578
748710,CMCSA,2017-02-02,37.54499816894531
748711,CMCSA,2017-02-03,37.630001068115234
748712,CMCSA,2017-02-06,37.27000045776367
748713,CMCSA,2017-02-07,37.43000030517578
748714,CMCSA,2017-02-08,37.345001220703125
748715,CMCSA,2017-02-09,37.51499938964844
748716,CMCSA,2017-02-10,37.57500076293945
748717,CMCSA,2017-02-13,37.85499954223633
748718,CMCSA,2017-02-14,38.04499816894531
748719,CMCSA,2017-02-15,38.29999923706055
748720,CMCSA,2017-02-16,37.994998931884766
748721,CMCSA,2017-02-17,37.65999984741211
748722,CMCSA,2017-02-21,37.88999938964844
748723,CMCSA,2017-02-22,37.93999862670898
748724,CMCSA,2017-02-23,37.650001525878906
748725,CMCSA,2017-02-24,37.88999938964844
748726,CMCSA,2017-02-27,37.52999877929688
748727,CMCSA,2017-02-28,37.41999816894531
748728,CMCSA,2017-03-01,37.59000015258789
748729,CMCSA,2017-03-02,37.45000076293945
748730,CMCSA,2017-03-03,37.220001220703125
748731,CMCSA,2017-03-06,37.43999862670898
748732,CMCSA,2017-03-07,37.41999816894531
748733,CMCSA,2017-03-08,37.11000061035156
748734,CMCSA,2017-03-09,37.380001068115234
748735,CMCSA,2017-03-10,37.31999969482422
748736,CMCSA,2017-03-13,37.29999923706055
748737,CMCSA,2017-03-14,37.40999984741211
748738,CMCSA,2017-03-15,37.75
748739,CMCSA,2017-03-16,37.68000030517578
748740,CMCSA,2017-03-17,37.459999084472656
748741,CMCSA,2017-03-20,37.47999954223633
748742,CMCSA,2017-03-21,37.06999969482422
748743,CMCSA,2017-03-22,37.040000915527344
748744,CMCSA,2017-03-23,37.220001220703125
748745,CMCSA,2017-03-24,37.380001068115234
748746,CMCSA,2017-03-27,37.11000061035156
748747,CMCSA,2017-03-28,37.09000015258789
748748,CMCSA,2017-03-29,37.220001220703125
748749,CMCSA,2017-03-30,37.5099983215332
748750,CMCSA,2017-03-31,37.59000015258789
748751,CMCSA,2017-04-03,37.560001373291016
748752,CMCSA,2017-04-04,37.790000915527344
748753,CMCSA,2017-04-05,37.34000015258789
748754,CMCSA,2017-04-06,38.130001068115234
748755,CMCSA,2017-04-07,38.02999877929688
748756,CMCSA,2017-04-10,37.66999816894531
748757,CMCSA,2017-04-11,37.22999954223633
748758,CMCSA,2017-04-12,37.290000915527344
748759,CMCSA,2017-04-13,37.13999938964844
748760,CMCSA,2017-04-17,37.20000076293945
748761,CMCSA,2017-04-18,37.59000015258789
748762,CMCSA,2017-04-19,37.52999877929688
748763,CMCSA,2017-04-20,38.0
748764,CMCSA,2017-04-21,38.15999984741211
748765,CMCSA,2017-04-24,38.0099983215332
748766,CMCSA,2017-04-25,38.4900016784668
748767,CMCSA,2017-04-26,38.790000915527344
748768,CMCSA,2017-04-27,39.59000015258789
748769,CMCSA,2017-04-28,39.18999862670898
748770,CMCSA,2017-05-01,39.18999862670898
748771,CMCSA,2017-05-02,39.34000015258789
748772,CMCSA,2017-05-03,38.540000915527344
748773,CMCSA,2017-05-04,38.290000915527344
748774,CMCSA,2017-05-05,39.0099983215332
748775,CMCSA,2017-05-08,39.20000076293945
748776,CMCSA,2017-05-09,39.08000183105469
748777,CMCSA,2017-05-10,39.09999847412109
748778,CMCSA,2017-05-11,39.2599983215332
748779,CMCSA,2017-05-12,38.97999954223633
748780,CMCSA,2017-05-15,38.970001220703125
748781,CMCSA,2017-05-16,38.81999969482422
748782,CMCSA,2017-05-17,38.09999847412109
748783,CMCSA,2017-05-18,38.66999816894531
748784,CMCSA,2017-05-19,38.84999847412109
748785,CMCSA,2017-05-22,39.4900016784668
748786,CMCSA,2017-05-23,39.77999877929688
748787,CMCSA,2017-05-24,40.33000183105469
748788,CMCSA,2017-05-25,40.34000015258789
748789,CMCSA,2017-05-26,40.90999984741211
748790,CMCSA,2017-05-30,41.09999847412109
748791,CMCSA,2017-05-31,41.68999862670898
748792,CMCSA,2017-06-01,41.65999984741211
748793,CMCSA,2017-06-02,41.9900016784668
748794,CMCSA,2017-06-05,41.790000915527344
748795,CMCSA,2017-06-06,41.720001220703125
748796,CMCSA,2017-06-07,41.88999938964844
748797,CMCSA,2017-06-08,40.93999862670898
748798,CMCSA,2017-06-09,40.68999862670898
748799,CMCSA,2017-06-12,40.970001220703125
748800,CMCSA,2017-06-13,41.220001220703125
748801,CMCSA,2017-06-14,41.09000015258789
748802,CMCSA,2017-06-15,41.43999862670898
748803,CMCSA,2017-06-16,41.27999877929688
748804,CMCSA,2017-06-19,41.79999923706055
748805,CMCSA,2017-06-20,40.38999938964844
748806,CMCSA,2017-06-21,40.27999877929688
748807,CMCSA,2017-06-22,39.93999862670898
748808,CMCSA,2017-06-23,39.5
748809,CMCSA,2017-06-26,39.59000015258789
748810,CMCSA,2017-06-27,39.25
748811,CMCSA,2017-06-28,39.86000061035156
748812,CMCSA,2017-06-29,38.869998931884766
748813,CMCSA,2017-06-30,38.91999816894531
748814,CMCSA,2017-07-03,38.36000061035156
748815,CMCSA,2017-07-05,38.709999084472656
748816,CMCSA,2017-07-06,38.25
748817,CMCSA,2017-07-07,38.56999969482422
748818,CMCSA,2017-07-10,38.7599983215332
748819,CMCSA,2017-07-11,38.77000045776367
748820,CMCSA,2017-07-12,39.02000045776367
748821,CMCSA,2017-07-13,39.310001373291016
748822,CMCSA,2017-07-14,39.20000076293945
748823,CMCSA,2017-07-17,39.20000076293945
748824,CMCSA,2017-07-18,39.18000030517578
748825,CMCSA,2017-07-19,39.34000015258789
748826,CMCSA,2017-07-20,39.4900016784668
748827,CMCSA,2017-07-21,39.630001068115234
748828,CMCSA,2017-07-24,39.470001220703125
748829,CMCSA,2017-07-25,39.75
748830,CMCSA,2017-07-26,39.34999847412109
748831,CMCSA,2017-07-27,39.43000030517578
748832,CMCSA,2017-07-28,39.52000045776367
748833,CMCSA,2017-07-31,40.45000076293945
748834,CMCSA,2017-08-01,40.34000015258789
748835,CMCSA,2017-08-02,40.0099983215332
748836,CMCSA,2017-08-03,39.70000076293945
748837,CMCSA,2017-08-04,39.59999847412109
748838,CMCSA,2017-08-07,39.61000061035156
748839,CMCSA,2017-08-08,39.91999816894531
748840,CMCSA,2017-08-09,40.630001068115234
748841,CMCSA,2017-08-10,40.72999954223633
748842,CMCSA,2017-08-11,41.11000061035156
748843,CMCSA,2017-08-14,41.900001525878906
748844,CMCSA,2017-08-15,41.5
748845,CMCSA,2017-08-16,41.2400016784668
748846,CMCSA,2017-08-17,40.27000045776367
748847,CMCSA,2017-08-18,40.52000045776367
748848,CMCSA,2017-08-21,40.79999923706055
748849,CMCSA,2017-08-22,41.34999847412109
748850,CMCSA,2017-08-23,40.650001525878906
748851,CMCSA,2017-08-24,40.13999938964844
748852,CMCSA,2017-08-25,40.20000076293945
748853,CMCSA,2017-08-28,40.34000015258789
748854,CMCSA,2017-08-29,40.15999984741211
748855,CMCSA,2017-08-30,40.81999969482422
748856,CMCSA,2017-08-31,40.61000061035156
748857,CMCSA,2017-09-01,41.060001373291016
748858,CMCSA,2017-09-05,40.66999816894531
748859,CMCSA,2017-09-06,41.16999816894531
748860,CMCSA,2017-09-07,38.59999847412109
748861,CMCSA,2017-09-08,38.209999084472656
748862,CMCSA,2017-09-11,37.83000183105469
748863,CMCSA,2017-09-12,37.900001525878906
748864,CMCSA,2017-09-13,37.959999084472656
748865,CMCSA,2017-09-14,37.59999847412109
748866,CMCSA,2017-09-15,36.93000030517578
748867,CMCSA,2017-09-18,37.11000061035156
748868,CMCSA,2017-09-19,37.29999923706055
748869,CMCSA,2017-09-20,37.459999084472656
748870,CMCSA,2017-09-21,37.470001220703125
748871,CMCSA,2017-09-22,38.09999847412109
748872,CMCSA,2017-09-25,37.90999984741211
748873,CMCSA,2017-09-26,37.810001373291016
748874,CMCSA,2017-09-27,38.52999877929688
748875,CMCSA,2017-09-28,37.81999969482422
748876,CMCSA,2017-09-29,38.47999954223633
748877,CMCSA,2017-10-02,37.970001220703125
748878,CMCSA,2017-10-03,38.29999923706055
748879,CMCSA,2017-10-04,38.59000015258789
748880,CMCSA,2017-10-05,38.34999847412109
748881,CMCSA,2017-10-06,38.0099983215332
748882,CMCSA,2017-10-09,37.79999923706055
748883,CMCSA,2017-10-10,37.68999862670898
748884,CMCSA,2017-10-11,37.41999816894531
748885,CMCSA,2017-10-12,35.95000076293945
748886,CMCSA,2017-10-13,36.0099983215332
748887,CMCSA,2017-10-16,36.61000061035156
748888,CMCSA,2017-10-17,36.470001220703125
748889,CMCSA,2017-10-18,36.20000076293945
748890,CMCSA,2017-10-19,36.900001525878906
748891,CMCSA,2017-10-20,37.220001220703125
748892,CMCSA,2017-10-23,36.54999923706055
748893,CMCSA,2017-10-24,36.5
748894,CMCSA,2017-10-25,36.83000183105469
748895,CMCSA,2017-10-26,36.27000045776367
748896,CMCSA,2017-10-27,36.790000915527344
748897,CMCSA,2017-10-30,36.5
748898,CMCSA,2017-10-31,36.02999877929688
748899,CMCSA,2017-11-01,36.08000183105469
748900,CMCSA,2017-11-02,35.150001525878906
748901,CMCSA,2017-11-03,35.68000030517578
748902,CMCSA,2017-11-06,35.540000915527344
748903,CMCSA,2017-11-07,36.38999938964844
748904,CMCSA,2017-11-08,36.209999084472656
748905,CMCSA,2017-11-09,36.560001373291016
748906,CMCSA,2017-11-10,36.84999847412109
748907,CMCSA,2017-11-13,37.25
748908,CMCSA,2017-11-14,36.86000061035156
748909,CMCSA,2017-11-15,37.18000030517578
748910,CMCSA,2017-11-16,37.06999969482422
748911,CMCSA,2017-11-17,36.15999984741211
748912,CMCSA,2017-11-20,35.83000183105469
748913,CMCSA,2017-11-21,36.41999816894531
748914,CMCSA,2017-11-22,36.40999984741211
748915,CMCSA,2017-11-24,35.869998931884766
748916,CMCSA,2017-11-27,35.54999923706055
748917,CMCSA,2017-11-28,36.25
748918,CMCSA,2017-11-29,37.18999862670898
748919,CMCSA,2017-11-30,37.540000915527344
748920,CMCSA,2017-12-01,38.43000030517578
748921,CMCSA,2017-12-04,40.31999969482422
748922,CMCSA,2017-12-05,39.52000045776367
748923,CMCSA,2017-12-06,38.630001068115234
748924,CMCSA,2017-12-07,37.88999938964844
748925,CMCSA,2017-12-08,37.95000076293945
748926,CMCSA,2017-12-11,38.43999862670898
748927,CMCSA,2017-12-12,39.5099983215332
748928,CMCSA,2017-12-13,38.58000183105469
748929,CMCSA,2017-12-14,39.119998931884766
748930,CMCSA,2017-12-15,39.709999084472656
748931,CMCSA,2017-12-18,39.540000915527344
748932,CMCSA,2017-12-19,39.13999938964844
748933,CMCSA,2017-12-20,39.380001068115234
748934,CMCSA,2017-12-21,40.810001373291016
748935,CMCSA,2017-12-22,40.77999877929688
748936,CMCSA,2017-12-26,40.81999969482422
748937,CMCSA,2017-12-27,40.40999984741211
748938,CMCSA,2017-12-28,40.290000915527344
748939,CMCSA,2017-12-29,40.04999923706055
748940,CMCSA,2018-01-02,41.06999969482422
748941,CMCSA,2018-01-03,40.40999984741211
748942,CMCSA,2018-01-04,40.66999816894531
748943,CMCSA,2018-01-05,41.040000915527344
748944,CMCSA,2018-01-08,40.47999954223633
748945,CMCSA,2018-01-09,40.61000061035156
748946,CMCSA,2018-01-10,41.09000015258789
748947,CMCSA,2018-01-11,42.59999847412109
748948,CMCSA,2018-01-12,42.43999862670898
748949,CMCSA,2018-01-16,41.81999969482422
748950,CMCSA,2018-01-17,41.68000030517578
748951,CMCSA,2018-01-18,41.84999847412109
748952,CMCSA,2018-01-19,42.5
748953,CMCSA,2018-01-22,42.88999938964844
748954,CMCSA,2018-01-23,42.43999862670898
748955,CMCSA,2018-01-24,42.9900016784668
748956,CMCSA,2018-01-25,42.13999938964844
748957,CMCSA,2018-01-26,42.79999923706055
748958,CMCSA,2018-01-29,41.97999954223633
748959,CMCSA,2018-01-30,42.34000015258789
748960,CMCSA,2018-01-31,42.52999877929688
748961,CMCSA,2018-02-01,41.88999938964844
748962,CMCSA,2018-02-02,41.11000061035156
748963,CMCSA,2018-02-05,39.20000076293945
748964,CMCSA,2018-02-06,39.66999816894531
748965,CMCSA,2018-02-07,40.150001525878906
748966,CMCSA,2018-02-08,38.18999862670898
748967,CMCSA,2018-02-09,38.56999969482422
748968,CMCSA,2018-02-12,38.540000915527344
748969,CMCSA,2018-02-13,38.959999084472656
748970,CMCSA,2018-02-14,39.43000030517578
748971,CMCSA,2018-02-15,40.08000183105469
748972,CMCSA,2018-02-16,39.790000915527344
748973,CMCSA,2018-02-20,39.470001220703125
748974,CMCSA,2018-02-21,39.0099983215332
748975,CMCSA,2018-02-22,38.79999923706055
748976,CMCSA,2018-02-23,39.5
748977,CMCSA,2018-02-26,39.58000183105469
748978,CMCSA,2018-02-27,36.65999984741211
748979,CMCSA,2018-02-28,36.209999084472656
748980,CMCSA,2018-03-01,36.540000915527344
748981,CMCSA,2018-03-02,36.4900016784668
748982,CMCSA,2018-03-05,36.77999877929688
748983,CMCSA,2018-03-06,36.869998931884766
748984,CMCSA,2018-03-07,36.119998931884766
748985,CMCSA,2018-03-08,36.880001068115234
748986,CMCSA,2018-03-09,37.130001068115234
748987,CMCSA,2018-03-12,36.959999084472656
748988,CMCSA,2018-03-13,36.43000030517578
748989,CMCSA,2018-03-14,36.02000045776367
748990,CMCSA,2018-03-15,36.150001525878906
748991,CMCSA,2018-03-16,35.83000183105469
748992,CMCSA,2018-03-19,35.29999923706055
748993,CMCSA,2018-03-20,34.56999969482422
748994,CMCSA,2018-03-21,34.4900016784668
748995,CMCSA,2018-03-22,33.22999954223633
748996,CMCSA,2018-03-23,33.16999816894531
748997,CMCSA,2018-03-26,33.540000915527344
748998,CMCSA,2018-03-27,32.9900016784668
748999,CMCSA,2018-03-28,33.279998779296875
749000,CMCSA,2018-03-29,34.16999816894531
749001,CMCSA,2018-04-02,33.52000045776367
749002,CMCSA,2018-04-03,33.470001220703125
749003,CMCSA,2018-04-04,34.310001373291016
749004,CMCSA,2018-04-05,34.599998474121094
749005,CMCSA,2018-04-06,34.119998931884766
749006,CMCSA,2018-04-09,33.95000076293945
749007,CMCSA,2018-04-10,33.86000061035156
749008,CMCSA,2018-04-11,33.560001373291016
749009,CMCSA,2018-04-12,33.130001068115234
749010,CMCSA,2018-04-13,33.02000045776367
749011,CMCSA,2018-04-16,33.529998779296875
749012,CMCSA,2018-04-17,33.27000045776367
749013,CMCSA,2018-04-18,33.27000045776367
749014,CMCSA,2018-04-19,33.47999954223633
749015,CMCSA,2018-04-20,33.209999084472656
749016,CMCSA,2018-04-23,33.869998931884766
749017,CMCSA,2018-04-24,33.349998474121094
749018,CMCSA,2018-04-25,34.2599983215332
749019,CMCSA,2018-04-26,33.33000183105469
749020,CMCSA,2018-04-27,31.809999465942383
749021,CMCSA,2018-04-30,31.38999938964844
749022,CMCSA,2018-05-01,32.060001373291016
749023,CMCSA,2018-05-02,31.299999237060547
749024,CMCSA,2018-05-03,31.01000022888184
749025,CMCSA,2018-05-04,31.959999084472656
749026,CMCSA,2018-05-07,32.38999938964844
749027,CMCSA,2018-05-08,30.59000015258789
749028,CMCSA,2018-05-09,30.729999542236328
749029,CMCSA,2018-05-10,31.559999465942383
749030,CMCSA,2018-05-11,31.899999618530277
749031,CMCSA,2018-05-14,32.13999938964844
749032,CMCSA,2018-05-15,32.0099983215332
749033,CMCSA,2018-05-16,32.54999923706055
749034,CMCSA,2018-05-17,32.40999984741211
749035,CMCSA,2018-05-18,32.720001220703125
749036,CMCSA,2018-05-21,32.34000015258789
749037,CMCSA,2018-05-22,32.5099983215332
749038,CMCSA,2018-05-23,31.8799991607666
749039,CMCSA,2018-05-24,31.6299991607666
749040,CMCSA,2018-05-25,31.75
749041,CMCSA,2018-05-29,31.51000022888184
749042,CMCSA,2018-05-30,31.479999542236328
749043,CMCSA,2018-05-31,31.18000030517578
749044,CMCSA,2018-06-01,31.26000022888184
749045,CMCSA,2018-06-04,31.290000915527344
749046,CMCSA,2018-06-05,31.07999992370605
749047,CMCSA,2018-06-06,32.27000045776367
749048,CMCSA,2018-06-07,32.0
749049,CMCSA,2018-06-08,32.08000183105469
749050,CMCSA,2018-06-11,32.0
749051,CMCSA,2018-06-12,32.380001068115234
749052,CMCSA,2018-06-13,32.31999969482422
749053,CMCSA,2018-06-14,33.81999969482422
749054,CMCSA,2018-06-15,33.880001068115234
749055,CMCSA,2018-06-18,32.58000183105469
749056,CMCSA,2018-06-19,32.810001373291016
749057,CMCSA,2018-06-20,33.38999938964844
749058,CMCSA,2018-06-21,32.790000915527344
749059,CMCSA,2018-06-22,33.810001373291016
749060,CMCSA,2018-06-25,33.119998931884766
749061,CMCSA,2018-06-26,32.779998779296875
749062,CMCSA,2018-06-27,32.290000915527344
749063,CMCSA,2018-06-28,32.630001068115234
749064,CMCSA,2018-06-29,32.810001373291016
749065,CMCSA,2018-07-02,33.16999816894531
749066,CMCSA,2018-07-03,33.09000015258789
749067,CMCSA,2018-07-05,33.119998931884766
749068,CMCSA,2018-07-06,33.58000183105469
749069,CMCSA,2018-07-09,33.560001373291016
749070,CMCSA,2018-07-10,33.34000015258789
749071,CMCSA,2018-07-11,33.77000045776367
749072,CMCSA,2018-07-12,34.54999923706055
749073,CMCSA,2018-07-13,34.70000076293945
749074,CMCSA,2018-07-16,34.970001220703125
749075,CMCSA,2018-07-17,34.27000045776367
749076,CMCSA,2018-07-18,34.040000915527344
749077,CMCSA,2018-07-19,34.90999984741211
749078,CMCSA,2018-07-20,34.29999923706055
749079,CMCSA,2018-07-23,34.16999816894531
749080,CMCSA,2018-07-24,33.38999938964844
749081,CMCSA,2018-07-25,33.41999816894531
749082,CMCSA,2018-07-26,34.75
749083,CMCSA,2018-07-27,35.08000183105469
749084,CMCSA,2018-07-30,35.459999084472656
749085,CMCSA,2018-07-31,35.779998779296875
749086,CMCSA,2018-08-01,35.400001525878906
749087,CMCSA,2018-08-02,34.63999938964844
749088,CMCSA,2018-08-03,35.40999984741211
749089,CMCSA,2018-08-06,35.31999969482422
749090,CMCSA,2018-08-07,35.400001525878906
749091,CMCSA,2018-08-08,35.04999923706055
749092,CMCSA,2018-08-09,35.4900016784668
749093,CMCSA,2018-08-10,35.08000183105469
749094,CMCSA,2018-08-13,35.040000915527344
749095,CMCSA,2018-08-14,35.38999938964844
749096,CMCSA,2018-08-15,34.970001220703125
749097,CMCSA,2018-08-16,35.65999984741211
749098,CMCSA,2018-08-17,35.599998474121094
749099,CMCSA,2018-08-20,35.43000030517578
749100,CMCSA,2018-08-21,35.7400016784668
749101,CMCSA,2018-08-22,35.47999954223633
749102,CMCSA,2018-08-23,35.310001373291016
749103,CMCSA,2018-08-24,36.5
749104,CMCSA,2018-08-27,36.43000030517578
749105,CMCSA,2018-08-28,36.34999847412109
749106,CMCSA,2018-08-29,36.75
749107,CMCSA,2018-08-30,36.68000030517578
749108,CMCSA,2018-08-31,36.9900016784668
749109,CMCSA,2018-09-04,36.380001068115234
749110,CMCSA,2018-09-05,36.27999877929688
749111,CMCSA,2018-09-06,35.91999816894531
749112,CMCSA,2018-09-07,36.16999816894531
749113,CMCSA,2018-09-10,36.36000061035156
749114,CMCSA,2018-09-11,36.29999923706055
749115,CMCSA,2018-09-12,36.09000015258789
749116,CMCSA,2018-09-13,37.040000915527344
749117,CMCSA,2018-09-14,36.959999084472656
749118,CMCSA,2018-09-17,36.959999084472656
749119,CMCSA,2018-09-18,37.7400016784668
749120,CMCSA,2018-09-19,37.31999969482422
749121,CMCSA,2018-09-20,37.810001373291016
749122,CMCSA,2018-09-21,37.900001525878906
749123,CMCSA,2018-09-24,35.630001068115234
749124,CMCSA,2018-09-25,35.400001525878906
749125,CMCSA,2018-09-26,35.369998931884766
749126,CMCSA,2018-09-27,35.220001220703125
749127,CMCSA,2018-09-28,35.40999984741211
749128,CMCSA,2018-10-01,35.52000045776367
749129,CMCSA,2018-10-02,35.70000076293945
749130,CMCSA,2018-10-03,35.189998626708984
749131,CMCSA,2018-10-04,35.209999084472656
749132,CMCSA,2018-10-05,34.560001373291016
749133,CMCSA,2018-10-08,35.18000030517578
749134,CMCSA,2018-10-09,35.439998626708984
749135,CMCSA,2018-10-10,34.279998779296875
749136,CMCSA,2018-10-11,33.66999816894531
749137,CMCSA,2018-10-12,34.619998931884766
749138,CMCSA,2018-10-15,35.09000015258789
749139,CMCSA,2018-10-16,36.0
749140,CMCSA,2018-10-17,36.400001525878906
749141,CMCSA,2018-10-18,35.939998626708984
749142,CMCSA,2018-10-19,35.97999954223633
749143,CMCSA,2018-10-22,35.75
749144,CMCSA,2018-10-23,35.650001525878906
749145,CMCSA,2018-10-24,34.119998931884766
749146,CMCSA,2018-10-25,35.84000015258789
749147,CMCSA,2018-10-26,35.2400016784668
749148,CMCSA,2018-10-29,35.9900016784668
749149,CMCSA,2018-10-30,37.709999084472656
749150,CMCSA,2018-10-31,38.13999938964844
749151,CMCSA,2018-11-01,37.95000076293945
749152,CMCSA,2018-11-02,37.65999984741211
749153,CMCSA,2018-11-05,38.02000045776367
749154,CMCSA,2018-11-06,37.72999954223633
749155,CMCSA,2018-11-07,38.29999923706055
749156,CMCSA,2018-11-08,38.29999923706055
749157,CMCSA,2018-11-09,38.34000015258789
749158,CMCSA,2018-11-12,38.0
749159,CMCSA,2018-11-13,37.720001220703125
749160,CMCSA,2018-11-14,38.290000915527344
749161,CMCSA,2018-11-15,38.4900016784668
749162,CMCSA,2018-11-16,38.59000015258789
749163,CMCSA,2018-11-19,38.18000030517578
749164,CMCSA,2018-11-20,36.7599983215332
749165,CMCSA,2018-11-21,37.5099983215332
749166,CMCSA,2018-11-23,37.38999938964844
749167,CMCSA,2018-11-26,37.77000045776367
749168,CMCSA,2018-11-27,38.36000061035156
749169,CMCSA,2018-11-28,39.060001373291016
749170,CMCSA,2018-11-29,39.41999816894531
749171,CMCSA,2018-11-30,39.0099983215332
749172,CMCSA,2018-12-03,39.150001525878906
749173,CMCSA,2018-12-04,37.68999862670898
749174,CMCSA,2018-12-06,37.880001068115234
749175,CMCSA,2018-12-07,37.40999984741211
749176,CMCSA,2018-12-10,37.34999847412109
749177,CMCSA,2018-12-11,36.84000015258789
749178,CMCSA,2018-12-12,36.97999954223633
749179,CMCSA,2018-12-13,36.7599983215332
749180,CMCSA,2018-12-14,36.34000015258789
749181,CMCSA,2018-12-17,36.209999084472656
749182,CMCSA,2018-12-18,35.650001525878906
749183,CMCSA,2018-12-19,35.189998626708984
749184,CMCSA,2018-12-20,34.619998931884766
749185,CMCSA,2018-12-21,33.75
749186,CMCSA,2018-12-24,33.06999969482422
749187,CMCSA,2018-12-26,34.13999938964844
749188,CMCSA,2018-12-27,34.470001220703125
749189,CMCSA,2018-12-28,34.349998474121094
749190,CMCSA,2018-12-31,34.04999923706055
749191,CMCSA,2019-01-02,34.369998931884766
749192,CMCSA,2019-01-03,34.63999938964844
749193,CMCSA,2019-01-04,35.810001373291016
749194,CMCSA,2019-01-07,35.43000030517578
749195,CMCSA,2019-01-08,35.720001220703125
749196,CMCSA,2019-01-09,36.060001373291016
749197,CMCSA,2019-01-10,35.81999969482422
749198,CMCSA,2019-01-11,35.630001068115234
749199,CMCSA,2019-01-14,35.77000045776367
749200,CMCSA,2019-01-15,35.83000183105469
749201,CMCSA,2019-01-16,35.900001525878906
749202,CMCSA,2019-01-17,35.90999984741211
749203,CMCSA,2019-01-18,36.209999084472656
749204,CMCSA,2019-01-22,34.970001220703125
749205,CMCSA,2019-01-23,36.88999938964844
749206,CMCSA,2019-01-24,36.2400016784668
749207,CMCSA,2019-01-25,35.779998779296875
749208,CMCSA,2019-01-28,35.369998931884766
749209,CMCSA,2019-01-29,36.08000183105469
749210,CMCSA,2019-01-30,35.43000030517578
749211,CMCSA,2019-01-31,36.56999969482422
749212,CMCSA,2019-02-01,36.790000915527344
749213,CMCSA,2019-02-04,36.77000045776367
749214,CMCSA,2019-02-05,37.150001525878906
749215,CMCSA,2019-02-06,37.16999816894531
749216,CMCSA,2019-02-07,37.68000030517578
749217,CMCSA,2019-02-08,37.59999847412109
749218,CMCSA,2019-02-11,37.0
749219,CMCSA,2019-02-12,37.2400016784668
749220,CMCSA,2019-02-13,37.02999877929688
749221,CMCSA,2019-02-14,37.2599983215332
749222,CMCSA,2019-02-15,37.77000045776367
749223,CMCSA,2019-02-19,37.54999923706055
749224,CMCSA,2019-02-20,37.790000915527344
749225,CMCSA,2019-02-21,38.470001220703125
749226,CMCSA,2019-02-22,38.61000061035156
749227,CMCSA,2019-02-25,38.56999969482422
749228,CMCSA,2019-02-26,38.79999923706055
749229,CMCSA,2019-02-27,38.52999877929688
749230,CMCSA,2019-02-28,38.66999816894531
749231,CMCSA,2019-03-01,39.09999847412109
749232,CMCSA,2019-03-04,38.72999954223633
749233,CMCSA,2019-03-05,38.720001220703125
749234,CMCSA,2019-03-06,38.61000061035156
749235,CMCSA,2019-03-07,38.380001068115234
749236,CMCSA,2019-03-08,38.18999862670898
749237,CMCSA,2019-03-11,39.16999816894531
749238,CMCSA,2019-03-12,39.4900016784668
749239,CMCSA,2019-03-13,39.560001373291016
749240,CMCSA,2019-03-14,39.869998931884766
749241,CMCSA,2019-03-15,40.470001220703125
749242,CMCSA,2019-03-18,39.91999816894531
749243,CMCSA,2019-03-19,39.77999877929688
749244,CMCSA,2019-03-20,39.470001220703125
749245,CMCSA,2019-03-21,40.04999923706055
749246,CMCSA,2019-03-22,39.459999084472656
749247,CMCSA,2019-03-25,39.18000030517578
749248,CMCSA,2019-03-26,39.630001068115234
749249,CMCSA,2019-03-27,40.209999084472656
749250,CMCSA,2019-03-28,40.41999816894531
749251,CMCSA,2019-03-29,39.97999954223633
749252,CMCSA,2019-04-01,40.310001373291016
749253,CMCSA,2019-04-02,40.02000045776367
749254,CMCSA,2019-04-03,40.27000045776367
749255,CMCSA,2019-04-04,40.40999984741211
749256,CMCSA,2019-04-05,40.41999816894531
749257,CMCSA,2019-04-08,40.709999084472656
749258,CMCSA,2019-04-09,41.040000915527344
749259,CMCSA,2019-04-10,41.08000183105469
749260,CMCSA,2019-04-11,41.040000915527344
749261,CMCSA,2019-04-12,41.29999923706055
749262,CMCSA,2019-04-15,41.77999877929688
749263,CMCSA,2019-04-16,41.970001220703125
749264,CMCSA,2019-04-17,42.56999969482422
749265,CMCSA,2019-04-18,42.43000030517578
749266,CMCSA,2019-04-22,42.0
749267,CMCSA,2019-04-23,41.9900016784668
749268,CMCSA,2019-04-24,41.84999847412109
749269,CMCSA,2019-04-25,42.93000030517578
749270,CMCSA,2019-04-26,43.08000183105469
749271,CMCSA,2019-04-29,43.45000076293945
749272,CMCSA,2019-04-30,43.52999877929688
749273,CMCSA,2019-05-01,43.41999816894531
749274,CMCSA,2019-05-02,42.650001525878906
749275,CMCSA,2019-05-03,43.290000915527344
749276,CMCSA,2019-05-06,43.29999923706055
749277,CMCSA,2019-05-07,42.7599983215332
749278,CMCSA,2019-05-08,42.54999923706055
749279,CMCSA,2019-05-09,42.91999816894531
749280,CMCSA,2019-05-10,43.150001525878906
749281,CMCSA,2019-05-13,42.27999877929688
749282,CMCSA,2019-05-14,42.90999984741211
749283,CMCSA,2019-05-15,42.4900016784668
749284,CMCSA,2019-05-16,43.18999862670898
749285,CMCSA,2019-05-17,43.540000915527344
749286,CMCSA,2019-05-20,42.77999877929688
749287,CMCSA,2019-05-21,43.290000915527344
749288,CMCSA,2019-05-22,43.29999923706055
749289,CMCSA,2019-05-23,42.72999954223633
749290,CMCSA,2019-05-24,42.66999816894531
749291,CMCSA,2019-05-28,42.470001220703125
749292,CMCSA,2019-05-29,41.91999816894531
749293,CMCSA,2019-05-30,41.7400016784668
749294,CMCSA,2019-05-31,41.0
749295,CMCSA,2019-06-03,40.959999084472656
749296,CMCSA,2019-06-04,41.400001525878906
749297,CMCSA,2019-06-05,41.29999923706055
749298,CMCSA,2019-06-06,41.150001525878906
749299,CMCSA,2019-06-07,41.47999954223633
749300,CMCSA,2019-06-10,41.290000915527344
749301,CMCSA,2019-06-11,41.220001220703125
749302,CMCSA,2019-06-12,41.45000076293945
749303,CMCSA,2019-06-13,41.68999862670898
749304,CMCSA,2019-06-14,42.310001373291016
749305,CMCSA,2019-06-17,42.560001373291016
749306,CMCSA,2019-06-18,43.25
749307,CMCSA,2019-06-19,43.13999938964844
749308,CMCSA,2019-06-20,43.68000030517578
749309,CMCSA,2019-06-21,43.560001373291016
749310,CMCSA,2019-06-24,43.59999847412109
749311,CMCSA,2019-06-25,42.75
749312,CMCSA,2019-06-26,42.11000061035156
749313,CMCSA,2019-06-27,42.0
749314,CMCSA,2019-06-28,42.27999877929688
749315,CMCSA,2019-07-01,42.709999084472656
749316,CMCSA,2019-07-02,42.88999938964844
749317,CMCSA,2019-07-03,43.31999969482422
749318,CMCSA,2019-07-05,43.27999877929688
749319,CMCSA,2019-07-08,42.630001068115234
749320,CMCSA,2019-07-09,42.97999954223633
749321,CMCSA,2019-07-10,43.790000915527344
749322,CMCSA,2019-07-11,44.08000183105469
749323,CMCSA,2019-07-12,44.63999938964844
749324,CMCSA,2019-07-15,44.720001220703125
749325,CMCSA,2019-07-16,45.09000015258789
749326,CMCSA,2019-07-17,44.43000030517578
749327,CMCSA,2019-07-18,44.560001373291016
749328,CMCSA,2019-07-19,44.060001373291016
749329,CMCSA,2019-07-22,43.84999847412109
749330,CMCSA,2019-07-23,44.31999969482422
749331,CMCSA,2019-07-24,44.869998931884766
749332,CMCSA,2019-07-25,44.61000061035156
749333,CMCSA,2019-07-26,44.630001068115234
749334,CMCSA,2019-07-29,44.22999954223633
749335,CMCSA,2019-07-30,44.08000183105469
749336,CMCSA,2019-07-31,43.16999816894531
749337,CMCSA,2019-08-01,42.880001068115234
749338,CMCSA,2019-08-02,42.650001525878906
749339,CMCSA,2019-08-05,41.61000061035156
749340,CMCSA,2019-08-06,42.06999969482422
749341,CMCSA,2019-08-07,41.72999954223633
749342,CMCSA,2019-08-08,42.65999984741211
749343,CMCSA,2019-08-09,42.93000030517578
749344,CMCSA,2019-08-12,42.459999084472656
749345,CMCSA,2019-08-13,43.459999084472656
749346,CMCSA,2019-08-14,42.369998931884766
749347,CMCSA,2019-08-15,42.34999847412109
749348,CMCSA,2019-08-16,43.18000030517578
749349,CMCSA,2019-08-19,44.0
749350,CMCSA,2019-08-20,43.93999862670898
749351,CMCSA,2019-08-21,44.11000061035156
749352,CMCSA,2019-08-22,43.77000045776367
749353,CMCSA,2019-08-23,42.43000030517578
749354,CMCSA,2019-08-26,43.34999847412109
749355,CMCSA,2019-08-27,43.59999847412109
749356,CMCSA,2019-08-28,43.77000045776367
749357,CMCSA,2019-08-29,44.16999816894531
749358,CMCSA,2019-08-30,44.2599983215332
749359,CMCSA,2019-09-03,43.880001068115234
749360,CMCSA,2019-09-04,45.52000045776367
749361,CMCSA,2019-09-05,46.40999984741211
749362,CMCSA,2019-09-06,46.34999847412109
749363,CMCSA,2019-09-09,46.41999816894531
749364,CMCSA,2019-09-10,46.45000076293945
749365,CMCSA,2019-09-11,46.400001525878906
749366,CMCSA,2019-09-12,46.970001220703125
749367,CMCSA,2019-09-13,46.880001068115234
749368,CMCSA,2019-09-16,46.27000045776367
749369,CMCSA,2019-09-17,46.66999816894531
749370,CMCSA,2019-09-18,46.93999862670898
749371,CMCSA,2019-09-19,46.68000030517578
749372,CMCSA,2019-09-20,46.36000061035156
749373,CMCSA,2019-09-23,46.220001220703125
749374,CMCSA,2019-09-24,45.709999084472656
749375,CMCSA,2019-09-25,45.83000183105469
749376,CMCSA,2019-09-26,44.900001525878906
749377,CMCSA,2019-09-27,44.810001373291016
749378,CMCSA,2019-09-30,45.08000183105469
749379,CMCSA,2019-10-01,44.52000045776367
749380,CMCSA,2019-10-02,44.04999923706055
749381,CMCSA,2019-10-03,44.060001373291016
749382,CMCSA,2019-10-04,44.709999084472656
749383,CMCSA,2019-10-07,44.59000015258789
749384,CMCSA,2019-10-08,44.11000061035156
749385,CMCSA,2019-10-09,44.380001068115234
749386,CMCSA,2019-10-10,44.5
749387,CMCSA,2019-10-11,45.54999923706055
749388,CMCSA,2019-10-14,45.22999954223633
749389,CMCSA,2019-10-15,45.66999816894531
749390,CMCSA,2019-10-16,45.59999847412109
749391,CMCSA,2019-10-17,45.93000030517578
749392,CMCSA,2019-10-18,45.56999969482422
749393,CMCSA,2019-10-21,46.08000183105469
749394,CMCSA,2019-10-22,45.77000045776367
749395,CMCSA,2019-10-23,45.720001220703125
749396,CMCSA,2019-10-24,44.84000015258789
749397,CMCSA,2019-10-25,45.650001525878906
749398,CMCSA,2019-10-28,45.43999862670898
749399,CMCSA,2019-10-29,45.34999847412109
749400,CMCSA,2019-10-30,44.68999862670898
749401,CMCSA,2019-10-31,44.81999969482422
749402,CMCSA,2019-11-01,44.75
749403,CMCSA,2019-11-04,43.88999938964844
749404,CMCSA,2019-11-05,44.27999877929688
749405,CMCSA,2019-11-06,44.220001220703125
749406,CMCSA,2019-11-07,44.70000076293945
749407,CMCSA,2019-11-08,45.18999862670898
749408,CMCSA,2019-11-11,45.25
749409,CMCSA,2019-11-12,45.22999954223633
749410,CMCSA,2019-11-13,45.20000076293945
749411,CMCSA,2019-11-14,45.45000076293945
749412,CMCSA,2019-11-15,44.560001373291016
749413,CMCSA,2019-11-18,44.61000061035156
749414,CMCSA,2019-11-19,44.810001373291016
749415,CMCSA,2019-11-20,44.220001220703125
749416,CMCSA,2019-11-21,44.36000061035156
749417,CMCSA,2019-11-22,44.79999923706055
749418,CMCSA,2019-11-25,43.34999847412109
749419,CMCSA,2019-11-26,43.54999923706055
749420,CMCSA,2019-11-27,44.41999816894531
749421,CMCSA,2019-11-29,44.150001525878906
749422,CMCSA,2019-12-02,43.630001068115234
749423,CMCSA,2019-12-03,43.650001525878906
749424,CMCSA,2019-12-04,43.5099983215332
749425,CMCSA,2019-12-05,44.040000915527344
749426,CMCSA,2019-12-06,44.2400016784668
749427,CMCSA,2019-12-09,43.88999938964844
749428,CMCSA,2019-12-10,42.77000045776367
749429,CMCSA,2019-12-11,42.06999969482422
749430,CMCSA,2019-12-12,43.0099983215332
749431,CMCSA,2019-12-13,43.58000183105469
749432,CMCSA,2019-12-16,43.52999877929688
749433,CMCSA,2019-12-17,43.38999938964844
749434,CMCSA,2019-12-18,43.18999862670898
749435,CMCSA,2019-12-19,43.63999938964844
749436,CMCSA,2019-12-20,44.09000015258789
749437,CMCSA,2019-12-23,44.09999847412109
749438,CMCSA,2019-12-24,44.52999877929688
749439,CMCSA,2019-12-26,44.970001220703125
749440,CMCSA,2019-12-27,45.09999847412109
749441,CMCSA,2019-12-30,45.18000030517578
749442,CMCSA,2019-12-31,44.970001220703125
749443,CMCSA,2020-01-02,45.369998931884766
749444,CMCSA,2020-01-03,45.0099983215332
749445,CMCSA,2020-01-06,44.66999816894531
749446,CMCSA,2020-01-07,44.93000030517578
749447,CMCSA,2020-01-08,45.38999938964844
749448,CMCSA,2020-01-09,45.5099983215332
749449,CMCSA,2020-01-10,44.97999954223633
749450,CMCSA,2020-01-13,45.79999923706055
749451,CMCSA,2020-01-14,46.02999877929688
749452,CMCSA,2020-01-15,46.27999877929688
749453,CMCSA,2020-01-16,46.869998931884766
749454,CMCSA,2020-01-17,47.5
749455,CMCSA,2020-01-21,47.29999923706055
749456,CMCSA,2020-01-22,47.43999862670898
749457,CMCSA,2020-01-23,45.650001525878906
749458,CMCSA,2020-01-24,44.59000015258789
749459,CMCSA,2020-01-27,44.0
749460,CMCSA,2020-01-28,44.040000915527344
749461,CMCSA,2020-01-29,43.31999969482422
749462,CMCSA,2020-01-30,44.13999938964844
749463,CMCSA,2020-01-31,43.18999862670898
749464,CMCSA,2020-02-03,42.65999984741211
749465,CMCSA,2020-02-04,44.27999877929688
749466,CMCSA,2020-02-05,44.59000015258789
749467,CMCSA,2020-02-06,44.59999847412109
749468,CMCSA,2020-02-07,44.7400016784668
749469,CMCSA,2020-02-10,44.65999984741211
749470,CMCSA,2020-02-11,44.790000915527344
749471,CMCSA,2020-02-12,46.02000045776367
749472,CMCSA,2020-02-13,46.06999969482422
749473,CMCSA,2020-02-14,46.09000015258789
749474,CMCSA,2020-02-18,46.150001525878906
749475,CMCSA,2020-02-19,45.970001220703125
749476,CMCSA,2020-02-20,46.02000045776367
749477,CMCSA,2020-02-21,45.81999969482422
749478,CMCSA,2020-02-24,44.59999847412109
749479,CMCSA,2020-02-25,43.16999816894531
749480,CMCSA,2020-02-26,42.220001220703125
749481,CMCSA,2020-02-27,41.04999923706055
749482,CMCSA,2020-02-28,40.43000030517578
749483,CMCSA,2020-03-02,42.52000045776367
749484,CMCSA,2020-03-03,41.43999862670898
749485,CMCSA,2020-03-04,42.5
749486,CMCSA,2020-03-05,40.77000045776367
749487,CMCSA,2020-03-06,40.369998931884766
749488,CMCSA,2020-03-09,37.880001068115234
749489,CMCSA,2020-03-10,39.09999847412109
749490,CMCSA,2020-03-11,37.90999984741211
749491,CMCSA,2020-03-12,34.939998626708984
749492,CMCSA,2020-03-13,39.33000183105469
749493,CMCSA,2020-03-16,36.040000915527344
749494,CMCSA,2020-03-17,38.220001220703125
749495,CMCSA,2020-03-18,35.68000030517578
749496,CMCSA,2020-03-19,35.939998626708984
749497,CMCSA,2020-03-20,33.369998931884766
749498,CMCSA,2020-03-23,34.16999816894531
749499,CMCSA,2020-03-24,34.63999938964844
749500,CMCSA,2020-03-25,33.56999969482422
749501,CMCSA,2020-03-26,36.7400016784668
749502,CMCSA,2020-03-27,34.56999969482422
749503,CMCSA,2020-03-30,35.4900016784668
749504,CMCSA,2020-03-31,34.380001068115234
749505,CMCSA,2020-04-01,32.41999816894531
749506,CMCSA,2020-04-02,34.369998931884766
749507,CMCSA,2020-04-03,33.95000076293945
749508,CMCSA,2020-04-06,36.22999954223633
749509,CMCSA,2020-04-07,36.93999862670898
749510,CMCSA,2020-04-08,37.68000030517578
749511,CMCSA,2020-04-09,38.0
749512,CMCSA,2020-04-13,37.18999862670898
749513,CMCSA,2020-04-14,38.52000045776367
749514,CMCSA,2020-04-15,37.15999984741211
749515,CMCSA,2020-04-16,37.83000183105469
749516,CMCSA,2020-04-17,38.08000183105469
749517,CMCSA,2020-04-20,37.209999084472656
749518,CMCSA,2020-04-21,35.709999084472656
749519,CMCSA,2020-04-22,35.72999954223633
749520,CMCSA,2020-04-23,36.09000015258789
749521,CMCSA,2020-04-24,37.15999984741211
749522,CMCSA,2020-04-27,38.209999084472656
749523,CMCSA,2020-04-28,38.08000183105469
749524,CMCSA,2020-04-29,39.0
749525,CMCSA,2020-04-30,37.630001068115234
749526,CMCSA,2020-05-01,36.97999954223633
749527,CMCSA,2020-05-04,36.220001220703125
749528,CMCSA,2020-05-05,36.04999923706055
749529,CMCSA,2020-05-06,35.13999938964844
749530,CMCSA,2020-05-07,35.58000183105469
749531,CMCSA,2020-05-08,36.52999877929688
749532,CMCSA,2020-05-11,36.15999984741211
749533,CMCSA,2020-05-12,35.349998474121094
749534,CMCSA,2020-05-13,34.970001220703125
749535,CMCSA,2020-05-14,35.7599983215332
749536,CMCSA,2020-05-15,35.91999816894531
749537,CMCSA,2020-05-18,38.09000015258789
749538,CMCSA,2020-05-19,38.209999084472656
749539,CMCSA,2020-05-20,39.16999816894531
749540,CMCSA,2020-05-21,38.95000076293945
749541,CMCSA,2020-05-22,38.7400016784668
749542,CMCSA,2020-05-26,39.52000045776367
749543,CMCSA,2020-05-27,39.93000030517578
749544,CMCSA,2020-05-28,39.54999923706055
749545,CMCSA,2020-05-29,39.59999847412109
749546,CMCSA,2020-06-01,40.18000030517578
749547,CMCSA,2020-06-02,40.77999877929688
749548,CMCSA,2020-06-03,41.29999923706055
749549,CMCSA,2020-06-04,41.290000915527344
749550,CMCSA,2020-06-05,42.09000015258789
749551,CMCSA,2020-06-08,43.119998931884766
749552,CMCSA,2020-06-09,42.150001525878906
749553,CMCSA,2020-06-10,41.36000061035156
749554,CMCSA,2020-06-11,39.25
749555,CMCSA,2020-06-12,39.459999084472656
749556,CMCSA,2020-06-15,39.83000183105469
749557,CMCSA,2020-06-16,39.75
749558,CMCSA,2020-06-17,39.220001220703125
749559,CMCSA,2020-06-18,39.43999862670898
749560,CMCSA,2020-06-19,39.09999847412109
749561,CMCSA,2020-06-22,38.43999862670898
749562,CMCSA,2020-06-23,39.20000076293945
749563,CMCSA,2020-06-24,38.560001373291016
749564,CMCSA,2020-06-25,38.56999969482422
749565,CMCSA,2020-06-26,38.650001525878906
749566,CMCSA,2020-06-29,38.93999862670898
749567,CMCSA,2020-06-30,38.97999954223633
749568,CMCSA,2020-07-01,39.70000076293945
749569,CMCSA,2020-07-02,39.25
749570,CMCSA,2020-07-06,40.33000183105469
749571,CMCSA,2020-07-07,40.06999969482422
749572,CMCSA,2020-07-08,39.7400016784668
749573,CMCSA,2020-07-09,39.290000915527344
749574,CMCSA,2020-07-10,40.5099983215332
749575,CMCSA,2020-07-13,40.540000915527344
749576,CMCSA,2020-07-14,41.18000030517578
749577,CMCSA,2020-07-15,41.959999084472656
749578,CMCSA,2020-07-16,42.13999938964844
749579,CMCSA,2020-07-17,42.18000030517578
749580,CMCSA,2020-07-20,41.95000076293945
749581,CMCSA,2020-07-21,42.56999969482422
749582,CMCSA,2020-07-22,42.56999969482422
749583,CMCSA,2020-07-23,42.4900016784668
749584,CMCSA,2020-07-24,43.34999847412109
749585,CMCSA,2020-07-27,43.560001373291016
749586,CMCSA,2020-07-28,43.209999084472656
749587,CMCSA,2020-07-29,43.900001525878906
749588,CMCSA,2020-07-30,43.66999816894531
749589,CMCSA,2020-07-31,42.79999923706055
749590,CMCSA,2020-08-03,42.880001068115234
749591,CMCSA,2020-08-04,43.209999084472656
749592,CMCSA,2020-08-05,42.290000915527344
749593,CMCSA,2020-08-06,42.869998931884766
749594,CMCSA,2020-08-07,42.810001373291016
749595,CMCSA,2020-08-10,43.02000045776367
749596,CMCSA,2020-08-11,42.9900016784668
749597,CMCSA,2020-08-12,43.34000015258789
749598,CMCSA,2020-08-13,43.38999938964844
749599,CMCSA,2020-08-14,43.77000045776367
749600,CMCSA,2020-08-17,43.52999877929688
749601,CMCSA,2020-08-18,43.540000915527344
749602,CMCSA,2020-08-19,43.31999969482422
749603,CMCSA,2020-08-20,43.27000045776367
749604,CMCSA,2020-08-21,43.06999969482422
749605,CMCSA,2020-08-24,43.79999923706055
749606,CMCSA,2020-08-25,43.40999984741211
749607,CMCSA,2020-08-26,44.20000076293945
749608,CMCSA,2020-08-27,44.540000915527344
749609,CMCSA,2020-08-28,44.560001373291016
749610,CMCSA,2020-08-31,44.810001373291016
749611,CMCSA,2020-09-01,45.04999923706055
749612,CMCSA,2020-09-02,45.16999816894531
749613,CMCSA,2020-09-03,44.43999862670898
749614,CMCSA,2020-09-04,44.43000030517578
749615,CMCSA,2020-09-08,43.810001373291016
749616,CMCSA,2020-09-09,44.59999847412109
749617,CMCSA,2020-09-10,44.02000045776367
749618,CMCSA,2020-09-11,44.66999816894531
749619,CMCSA,2020-09-14,45.27000045776367
749620,CMCSA,2020-09-15,46.459999084472656
749621,CMCSA,2020-09-16,46.810001373291016
749622,CMCSA,2020-09-17,45.58000183105469
749623,CMCSA,2020-09-18,45.2599983215332
749624,CMCSA,2020-09-21,44.68000030517578
749625,CMCSA,2020-09-22,46.18999862670898
749626,CMCSA,2020-09-23,45.36000061035156
749627,CMCSA,2020-09-24,45.70000076293945
749628,CMCSA,2020-09-25,46.150001525878906
749629,CMCSA,2020-09-28,46.7599983215332
749630,CMCSA,2020-09-29,46.20000076293945
749631,CMCSA,2020-09-30,46.2599983215332
749632,CMCSA,2020-10-01,46.43999862670898
749633,CMCSA,2020-10-02,45.150001525878906
749634,CMCSA,2020-10-05,45.810001373291016
749635,CMCSA,2020-10-06,44.5099983215332
749636,CMCSA,2020-10-07,44.959999084472656
749637,CMCSA,2020-10-08,45.29999923706055
749638,CMCSA,2020-10-09,44.84999847412109
749639,CMCSA,2020-10-12,45.9900016784668
749640,CMCSA,2020-10-13,45.88999938964844
749641,CMCSA,2020-10-14,45.27999877929688
749642,CMCSA,2020-10-15,45.11000061035156
749643,CMCSA,2020-10-16,45.560001373291016
749644,CMCSA,2020-10-19,44.33000183105469
749645,CMCSA,2020-10-20,44.27000045776367
749646,CMCSA,2020-10-21,44.52000045776367
749647,CMCSA,2020-10-22,45.11000061035156
749648,CMCSA,2020-10-23,45.060001373291016
749649,CMCSA,2020-10-26,43.77000045776367
749650,CMCSA,2020-10-27,43.43999862670898
749651,CMCSA,2020-10-28,41.97999954223633
749652,CMCSA,2020-10-29,43.060001373291016
749653,CMCSA,2020-10-30,42.2400016784668
749654,CMCSA,2020-11-02,41.400001525878906
749655,CMCSA,2020-11-03,42.619998931884766
749656,CMCSA,2020-11-04,43.70000076293945
749657,CMCSA,2020-11-05,44.34999847412109
749658,CMCSA,2020-11-06,44.52999877929688
749659,CMCSA,2020-11-09,47.18000030517578
749660,CMCSA,2020-11-10,47.77000045776367
749661,CMCSA,2020-11-11,47.66999816894531
749662,CMCSA,2020-11-12,47.97999954223633
749663,CMCSA,2020-11-13,49.0
749664,CMCSA,2020-11-16,49.540000915527344
749665,CMCSA,2020-11-17,49.77999877929688
749666,CMCSA,2020-11-18,49.13999938964844
749667,CMCSA,2020-11-19,49.47999954223633
749668,CMCSA,2020-11-20,49.16999816894531
749669,CMCSA,2020-11-23,49.810001373291016
749670,CMCSA,2020-11-24,52.34000015258789
749671,CMCSA,2020-11-25,51.79999923706055
749672,CMCSA,2020-11-27,51.75
749673,CMCSA,2020-11-30,50.2400016784668
749674,CMCSA,2020-12-01,51.02000045776367
749675,CMCSA,2020-12-02,51.04999923706055
749676,CMCSA,2020-12-03,51.59000015258789
749677,CMCSA,2020-12-04,51.68999862670898
749678,CMCSA,2020-12-07,51.93000030517578
749679,CMCSA,2020-12-08,51.40999984741211
749680,CMCSA,2020-12-09,51.2599983215332
749681,CMCSA,2020-12-10,50.47999954223633
749682,CMCSA,2020-12-11,50.93000030517578
749683,CMCSA,2020-12-14,50.9900016784668
749684,CMCSA,2020-12-15,51.5099983215332
749685,CMCSA,2020-12-16,51.43000030517578
749686,CMCSA,2020-12-17,51.36000061035156
749687,CMCSA,2020-12-18,50.900001525878906
749688,CMCSA,2020-12-21,50.369998931884766
749689,CMCSA,2020-12-22,50.02000045776367
749690,CMCSA,2020-12-23,50.040000915527344
749691,CMCSA,2020-12-24,50.380001068115234
749692,CMCSA,2020-12-28,51.11000061035156
749693,CMCSA,2020-12-29,51.54999923706055
749694,CMCSA,2020-12-30,51.209999084472656
749695,CMCSA,2020-12-31,52.400001525878906
749696,CMCSA,2021-01-04,50.5099983215332
749697,CMCSA,2021-01-05,49.97999954223633
749698,CMCSA,2021-01-06,50.560001373291016
749699,CMCSA,2021-01-07,50.65999984741211
749700,CMCSA,2021-01-08,51.540000915527344
749701,CMCSA,2021-01-11,51.52000045776367
749702,CMCSA,2021-01-12,50.0099983215332
749703,CMCSA,2021-01-13,50.15999984741211
749704,CMCSA,2021-01-14,49.58000183105469
749705,CMCSA,2021-01-15,48.68999862670898
749706,CMCSA,2021-01-19,48.84999847412109
749707,CMCSA,2021-01-20,48.880001068115234
749708,CMCSA,2021-01-21,49.130001068115234
749709,CMCSA,2021-01-22,48.68000030517578
749710,CMCSA,2021-01-25,48.970001220703125
749711,CMCSA,2021-01-26,50.09000015258789
749712,CMCSA,2021-01-27,48.41999816894531
749713,CMCSA,2021-01-28,51.59999847412109
749714,CMCSA,2021-01-29,49.56999969482422
749715,CMCSA,2021-02-01,50.150001525878906
749716,CMCSA,2021-02-02,51.18000030517578
749717,CMCSA,2021-02-03,50.470001220703125
749718,CMCSA,2021-02-04,51.45000076293945
749719,CMCSA,2021-02-05,51.11000061035156
749720,CMCSA,2021-02-08,51.84999847412109
749721,CMCSA,2021-02-09,52.720001220703125
749722,CMCSA,2021-02-10,52.75
749723,CMCSA,2021-02-11,53.22999954223633
749724,CMCSA,2021-02-12,53.22999954223633
749725,CMCSA,2021-02-16,52.84000015258789
749726,CMCSA,2021-02-17,52.9900016784668
749727,CMCSA,2021-02-18,52.560001373291016
749728,CMCSA,2021-02-19,52.09999847412109
749729,CMCSA,2021-02-22,52.5
749730,CMCSA,2021-02-23,53.34000015258789
749731,CMCSA,2021-02-24,53.400001525878906
749732,CMCSA,2021-02-25,52.2400016784668
749733,CMCSA,2021-02-26,52.720001220703125
749734,CMCSA,2021-03-01,54.45000076293945
749735,CMCSA,2021-03-02,54.25
749736,CMCSA,2021-03-03,53.72999954223633
749737,CMCSA,2021-03-04,53.93000030517578
749738,CMCSA,2021-03-05,55.09000015258789
749739,CMCSA,2021-03-08,55.47999954223633
749740,CMCSA,2021-03-09,55.56999969482422
749741,CMCSA,2021-03-10,57.209999084472656
749742,CMCSA,2021-03-11,56.88999938964844
749743,CMCSA,2021-03-12,57.09000015258789
749744,CMCSA,2021-03-15,57.52999877929688
749745,CMCSA,2021-03-16,58.040000915527344
749746,CMCSA,2021-03-17,57.5
749747,CMCSA,2021-03-18,55.869998931884766
749748,CMCSA,2021-03-19,55.459999084472656
749749,CMCSA,2021-03-22,56.369998931884766
749750,CMCSA,2021-03-23,56.13999938964844
749751,CMCSA,2021-03-24,55.91999816894531
749752,CMCSA,2021-03-25,56.29999923706055
749753,CMCSA,2021-03-26,55.18000030517578
749754,CMCSA,2021-03-29,55.18999862670898
749755,CMCSA,2021-03-30,54.97999954223633
749756,CMCSA,2021-03-31,54.11000061035156
749757,CMCSA,2021-04-01,54.75
749758,CMCSA,2021-04-05,54.79999923706055
749759,CMCSA,2021-04-06,54.84000015258789
749760,CMCSA,2021-04-07,54.59999847412109
749761,CMCSA,2021-04-08,54.33000183105469
749762,CMCSA,2021-04-09,53.56999969482422
749763,CMCSA,2021-04-12,53.31999969482422
749764,CMCSA,2021-04-13,53.880001068115234
749765,CMCSA,2021-04-14,53.29999923706055
749766,CMCSA,2021-04-15,54.13999938964844
749767,CMCSA,2021-04-16,55.11000061035156
749768,CMCSA,2021-04-19,54.13999938964844
749769,CMCSA,2021-04-20,54.15999984741211
749770,CMCSA,2021-04-21,54.65999984741211
749771,CMCSA,2021-04-22,54.400001525878906
749772,CMCSA,2021-04-23,54.38999938964844
749773,CMCSA,2021-04-26,54.31999969482422
749774,CMCSA,2021-04-27,54.29999923706055
749775,CMCSA,2021-04-28,54.09999847412109
749776,CMCSA,2021-04-29,56.400001525878906
749777,CMCSA,2021-04-30,56.150001525878906
749778,CMCSA,2021-05-03,56.56999969482422
749779,CMCSA,2021-05-04,56.630001068115234
749780,CMCSA,2021-05-05,56.40999984741211
749781,CMCSA,2021-05-06,56.97999954223633
749782,CMCSA,2021-05-07,58.11000061035156
749783,CMCSA,2021-05-10,57.5099983215332
749784,CMCSA,2021-05-11,57.5
749785,CMCSA,2021-05-12,56.619998931884766
749786,CMCSA,2021-05-13,57.38999938964844
749787,CMCSA,2021-05-14,58.68000030517578
749788,CMCSA,2021-05-17,55.459999084472656
749789,CMCSA,2021-05-18,54.95000076293945
749790,CMCSA,2021-05-19,54.2400016784668
749791,CMCSA,2021-05-20,55.040000915527344
749792,CMCSA,2021-05-21,55.08000183105469
749793,CMCSA,2021-05-24,55.65999984741211
749794,CMCSA,2021-05-25,55.70000076293945
749795,CMCSA,2021-05-26,56.84999847412109
749796,CMCSA,2021-05-27,57.34000015258789
749797,CMCSA,2021-05-28,57.34000015258789
749798,CMCSA,2021-06-01,56.95000076293945
749799,CMCSA,2021-06-02,56.68999862670898
749800,CMCSA,2021-06-03,56.38999938964844
749801,CMCSA,2021-06-04,57.0
749802,CMCSA,2021-06-07,56.91999816894531
749803,CMCSA,2021-06-08,56.43000030517578
749804,CMCSA,2021-06-09,56.2599983215332
749805,CMCSA,2021-06-10,56.59999847412109
749806,CMCSA,2021-06-11,56.880001068115234
749807,CMCSA,2021-06-14,57.27999877929688
749808,CMCSA,2021-06-15,57.31999969482422
749809,CMCSA,2021-06-16,57.119998931884766
749810,CMCSA,2021-06-17,57.52000045776367
749811,CMCSA,2021-06-18,56.709999084472656
749812,CMCSA,2021-06-21,57.27999877929688
749813,CMCSA,2021-06-22,57.630001068115234
749814,CMCSA,2021-06-23,55.47999954223633
749815,CMCSA,2021-06-24,56.060001373291016
749816,CMCSA,2021-06-25,56.41999816894531
749817,CMCSA,2021-06-28,56.09999847412109
749818,CMCSA,2021-06-29,56.540000915527344
749819,CMCSA,2021-06-30,57.02000045776367
749820,CMCSA,2021-07-01,57.75
749821,CMCSA,2021-07-02,58.41999816894531
749822,CMCSA,2021-07-06,57.65999984741211
749823,CMCSA,2021-07-07,58.16999816894531
749824,CMCSA,2021-07-08,58.22999954223633
749825,CMCSA,2021-07-09,58.02999877929688
749826,CMCSA,2021-07-12,58.2599983215332
749827,CMCSA,2021-07-13,57.81999969482422
749828,CMCSA,2021-07-14,57.77000045776367
749829,CMCSA,2021-07-15,57.95000076293945
749830,CMCSA,2021-07-16,57.54999923706055
749831,CMCSA,2021-07-19,56.630001068115234
749832,CMCSA,2021-07-20,57.08000183105469
749833,CMCSA,2021-07-21,57.810001373291016
749834,CMCSA,2021-07-22,57.790000915527344
749835,CMCSA,2021-07-23,58.36000061035156
749836,CMCSA,2021-07-26,58.70000076293945
749837,CMCSA,2021-07-27,58.560001373291016
749838,CMCSA,2021-07-28,57.97999954223633
749839,CMCSA,2021-07-29,58.11000061035156
749840,CMCSA,2021-07-30,58.83000183105469
749841,CMCSA,2021-08-02,58.470001220703125
749842,CMCSA,2021-08-03,58.22999954223633
749843,CMCSA,2021-08-04,57.970001220703125
749844,CMCSA,2021-08-05,58.34000015258789
749845,CMCSA,2021-08-06,58.68999862670898
749846,CMCSA,2021-08-09,58.27999877929688
749847,CMCSA,2021-08-10,58.45000076293945
749848,CMCSA,2021-08-11,59.09000015258789
749849,CMCSA,2021-08-12,59.02999877929688
749850,CMCSA,2021-08-13,59.31999969482422
749851,CMCSA,2021-08-16,59.25
749852,CMCSA,2021-08-17,59.470001220703125
749853,CMCSA,2021-08-18,59.02999877929688
749854,CMCSA,2021-08-19,58.959999084472656
749855,CMCSA,2021-08-20,59.40999984741211
749856,CMCSA,2021-08-23,59.79999923706055
749857,CMCSA,2021-08-24,59.52999877929688
749858,CMCSA,2021-08-25,59.47999954223633
749859,CMCSA,2021-08-26,59.0
749860,CMCSA,2021-08-27,59.400001525878906
749861,CMCSA,2021-08-30,59.709999084472656
749862,CMCSA,2021-08-31,60.68000030517578
749863,CMCSA,2021-09-01,61.13999938964844
749864,CMCSA,2021-09-02,61.75
749865,CMCSA,2021-09-03,61.720001220703125
749866,CMCSA,2021-09-07,60.29999923706055
749867,CMCSA,2021-09-08,60.13999938964844
749868,CMCSA,2021-09-09,59.560001373291016
749869,CMCSA,2021-09-10,59.29999923706055
749870,CMCSA,2021-09-13,59.970001220703125
749871,CMCSA,2021-09-14,55.59000015258789
749872,CMCSA,2021-09-15,57.0
749873,CMCSA,2021-09-16,57.27999877929688
749874,CMCSA,2021-09-17,57.11000061035156
749875,CMCSA,2021-09-20,56.4900016784668
749876,CMCSA,2021-09-21,56.060001373291016
749877,CMCSA,2021-09-22,56.02000045776367
749878,CMCSA,2021-09-23,56.16999816894531
749879,CMCSA,2021-09-24,56.2400016784668
749880,CMCSA,2021-09-27,56.290000915527344
749881,CMCSA,2021-09-28,54.75
749882,CMCSA,2021-09-29,55.93000030517578
749883,CMCSA,2021-09-30,55.93000030517578
749884,CMCSA,2021-10-01,57.209999084472656
749885,CMCSA,2021-10-04,56.77999877929688
749886,CMCSA,2021-10-05,56.790000915527344
749887,CMCSA,2021-10-06,56.900001525878906
749888,CMCSA,2021-10-07,57.400001525878906
749889,CMCSA,2021-10-08,54.70000076293945
749890,CMCSA,2021-10-11,52.220001220703125
749891,CMCSA,2021-10-12,52.33000183105469
749892,CMCSA,2021-10-13,52.68999862670898
749893,CMCSA,2021-10-14,53.9900016784668
749894,CMCSA,2021-10-15,54.02000045776367
749895,CMCSA,2021-10-18,53.220001220703125
749896,CMCSA,2021-10-19,54.2400016784668
749897,CMCSA,2021-10-20,54.709999084472656
749898,CMCSA,2021-10-21,54.02999877929688
749899,CMCSA,2021-10-22,54.220001220703125
749900,CMCSA,2021-10-25,54.08000183105469
749901,CMCSA,2021-10-26,53.7599983215332
749902,CMCSA,2021-10-27,52.43999862670898
749903,CMCSA,2021-10-28,51.900001525878906
749904,CMCSA,2021-10-29,51.43000030517578
749905,CMCSA,2021-11-01,52.2599983215332
749906,CMCSA,2021-11-02,52.63999938964844
749907,CMCSA,2021-11-03,52.95000076293945
749908,CMCSA,2021-11-04,52.72999954223633
749909,CMCSA,2021-11-05,53.900001525878906
749910,CMCSA,2021-11-08,53.4900016784668
749911,CMCSA,2021-11-09,53.75
749912,CMCSA,2021-11-10,54.16999816894531
749913,CMCSA,2021-11-11,53.65999984741211
749914,CMCSA,2021-11-12,53.5
749915,CMCSA,2021-11-15,53.380001068115234
749916,CMCSA,2021-11-16,53.119998931884766
749917,CMCSA,2021-11-17,53.72999954223633
749918,CMCSA,2021-11-18,52.77999877929688
749919,CMCSA,2021-11-19,51.90999984741211
749920,CMCSA,2021-11-22,51.5099983215332
749921,CMCSA,2021-11-23,52.040000915527344
749922,CMCSA,2021-11-24,51.880001068115234
749923,CMCSA,2021-11-26,51.09999847412109
749924,CMCSA,2021-11-29,51.52999877929688
749925,CMCSA,2021-11-30,49.97999954223633
749926,CMCSA,2021-12-01,49.08000183105469
749927,CMCSA,2021-12-02,51.5
749928,CMCSA,2021-12-03,51.77999877929688
749929,CMCSA,2021-12-06,52.34999847412109
749930,CMCSA,2021-12-07,49.58000183105469
749931,CMCSA,2021-12-08,48.93999862670898
749932,CMCSA,2021-12-09,47.810001373291016
749933,CMCSA,2021-12-10,48.45000076293945
749934,CMCSA,2021-12-13,47.709999084472656
749935,CMCSA,2021-12-14,48.7599983215332
749936,CMCSA,2021-12-15,48.18000030517578
749937,CMCSA,2021-12-16,48.84000015258789
749938,CMCSA,2021-12-17,48.75
749939,CMCSA,2021-12-20,48.400001525878906
749940,CMCSA,2021-12-21,48.86000061035156
749941,CMCSA,2021-12-22,49.02999877929688
749942,CMCSA,2021-12-23,50.02999877929688
749943,CMCSA,2021-12-27,50.470001220703125
749944,CMCSA,2021-12-28,50.5099983215332
749945,CMCSA,2021-12-29,50.59000015258789
749946,CMCSA,2021-12-30,50.59000015258789
749947,CMCSA,2021-12-31,50.33000183105469
749948,CMCSA,2022-01-03,50.7400016784668
749949,CMCSA,2022-01-04,50.18999862670898
749950,CMCSA,2022-01-05,50.220001220703125
749951,CMCSA,2022-01-06,50.5099983215332
749952,CMCSA,2022-01-07,50.04999923706055
749953,CMCSA,2022-01-10,50.52000045776367
749954,CMCSA,2022-01-11,51.13999938964844
749955,CMCSA,2022-01-12,50.95000076293945
749956,CMCSA,2022-01-13,51.27999877929688
749957,CMCSA,2022-01-14,51.68000030517578
749958,CMCSA,2022-01-18,50.18000030517578
749959,CMCSA,2022-01-19,50.33000183105469
749960,CMCSA,2022-01-20,50.220001220703125
749961,CMCSA,2022-01-21,49.72999954223633
749962,CMCSA,2022-01-24,50.06999969482422
749963,CMCSA,2022-01-25,49.66999816894531
749964,CMCSA,2022-01-26,48.459999084472656
749965,CMCSA,2022-01-27,48.0099983215332
749966,CMCSA,2022-01-28,49.720001220703125
749967,CMCSA,2022-01-31,49.9900016784668
749968,CMCSA,2022-02-01,49.93999862670898
749969,CMCSA,2022-02-02,49.9900016784668
749970,CMCSA,2022-02-03,49.63999938964844
749971,CMCSA,2022-02-04,49.33000183105469
749972,CMCSA,2022-02-07,48.86000061035156
749973,CMCSA,2022-02-08,49.209999084472656
749974,CMCSA,2022-02-09,49.77000045776367
749975,CMCSA,2022-02-10,48.91999816894531
749976,CMCSA,2022-02-11,47.619998931884766
749977,CMCSA,2022-02-14,47.400001525878906
749978,CMCSA,2022-02-15,48.04999923706055
749979,CMCSA,2022-02-16,48.09000015258789
749980,CMCSA,2022-02-17,46.77000045776367
749981,CMCSA,2022-02-18,46.63999938964844
749982,CMCSA,2022-02-22,46.93999862670898
749983,CMCSA,2022-02-23,45.130001068115234
749984,CMCSA,2022-02-24,46.0099983215332
749985,CMCSA,2022-02-25,47.06999969482422
749986,CMCSA,2022-02-28,46.7599983215332
749987,CMCSA,2022-03-01,46.38999938964844
749988,CMCSA,2022-03-02,46.380001068115234
749989,CMCSA,2022-03-03,47.119998931884766
749990,CMCSA,2022-03-04,47.209999084472656
749991,CMCSA,2022-03-07,46.29999923706055
749992,CMCSA,2022-03-08,46.130001068115234
749993,CMCSA,2022-03-09,46.119998931884766
749994,CMCSA,2022-03-10,45.38999938964844
749995,CMCSA,2022-03-11,45.02000045776367
749996,CMCSA,2022-03-14,44.970001220703125
749997,CMCSA,2022-03-15,45.540000915527344
749998,CMCSA,2022-03-16,46.22999954223633
749999,CMCSA,2022-03-17,46.47999954223633
750000,CMCSA,2022-03-18,46.90999984741211
750001,CMCSA,2022-03-21,46.66999816894531
750002,CMCSA,2022-03-22,47.220001220703125
750003,CMCSA,2022-03-23,46.52000045776367
750004,CMCSA,2022-03-24,46.79999923706055
750005,CMCSA,2022-03-25,47.130001068115234
750006,CMCSA,2022-03-28,47.52999877929688
750007,CMCSA,2022-03-29,47.77999877929688
750008,CMCSA,2022-03-30,47.68999862670898
750009,CMCSA,2022-03-31,46.81999969482422
750010,CMCSA,2022-04-01,47.70000076293945
750011,CMCSA,2022-04-04,48.11000061035156
750012,CMCSA,2022-04-05,47.869998931884766
750013,CMCSA,2022-04-06,47.72999954223633
750014,CMCSA,2022-04-07,47.150001525878906
750015,CMCSA,2022-04-08,47.41999816894531
750016,CMCSA,2022-04-11,47.61000061035156
750017,CMCSA,2022-04-12,47.25
750018,CMCSA,2022-04-13,47.90999984741211
750019,CMCSA,2022-04-14,47.58000183105469
750020,CMCSA,2022-04-18,46.86000061035156
750021,CMCSA,2022-04-19,48.11000061035156
750022,CMCSA,2022-04-20,47.400001525878906
750023,CMCSA,2022-04-21,46.93999862670898
750024,CMCSA,2022-04-22,45.380001068115234
750025,CMCSA,2022-04-25,45.709999084472656
750026,CMCSA,2022-04-26,44.56999969482422
750027,CMCSA,2022-04-27,44.45000076293945
750028,CMCSA,2022-04-28,41.70000076293945
750029,CMCSA,2022-04-29,39.7599983215332
750030,CMCSA,2022-05-02,40.45000076293945
750031,CMCSA,2022-05-03,40.369998931884766
750032,CMCSA,2022-05-04,41.619998931884766
750033,CMCSA,2022-05-05,40.380001068115234
750034,CMCSA,2022-05-06,40.0
750035,CMCSA,2022-05-09,39.7599983215332
750036,CMCSA,2022-05-10,40.29999923706055
750037,CMCSA,2022-05-11,39.84000015258789
750038,CMCSA,2022-05-12,41.38999938964844
750039,CMCSA,2022-05-13,41.47999954223633
750040,CMCSA,2022-05-16,41.869998931884766
750041,CMCSA,2022-05-17,42.84000015258789
750042,CMCSA,2022-05-18,42.130001068115234
750043,CMCSA,2022-05-19,42.02000045776367
750044,CMCSA,2022-05-20,42.0099983215332
750045,CMCSA,2022-05-23,42.880001068115234
750046,CMCSA,2022-05-24,43.06999969482422
750047,CMCSA,2022-05-25,43.70000076293945
750048,CMCSA,2022-05-26,44.130001068115234
750049,CMCSA,2022-05-27,44.15999984741211
750050,CMCSA,2022-05-31,44.27999877929688
750051,CMCSA,2022-06-01,43.93000030517578
750052,CMCSA,2022-06-02,43.79999923706055
750053,CMCSA,2022-06-03,42.93000030517578
750054,CMCSA,2022-06-06,42.27999877929688
750055,CMCSA,2022-06-07,42.630001068115234
750056,CMCSA,2022-06-08,42.84000015258789
750057,CMCSA,2022-06-09,42.18000030517578
750058,CMCSA,2022-06-10,41.630001068115234
750059,CMCSA,2022-06-13,40.20000076293945
750060,CMCSA,2022-06-14,39.84000015258789
750061,CMCSA,2022-06-15,40.130001068115234
750062,CMCSA,2022-06-16,37.90999984741211
750063,CMCSA,2022-06-17,38.709999084472656
750064,CMCSA,2022-06-21,38.47999954223633
750065,CMCSA,2022-06-22,38.900001525878906
750066,CMCSA,2022-06-23,39.11000061035156
750067,CMCSA,2022-06-24,39.56999969482422
750068,CMCSA,2022-06-27,39.83000183105469
750069,CMCSA,2022-06-28,39.130001068115234
750070,CMCSA,2022-06-29,39.33000183105469
750071,CMCSA,2022-06-30,39.2400016784668
750072,CMCSA,2022-07-01,40.290000915527344
750073,CMCSA,2022-07-05,39.83000183105469
750074,CMCSA,2022-07-06,39.83000183105469
750075,CMCSA,2022-07-07,39.93999862670898
750076,CMCSA,2022-07-08,39.959999084472656
750077,CMCSA,2022-07-11,39.16999816894531
750078,CMCSA,2022-07-12,39.75
750079,CMCSA,2022-07-13,39.880001068115234
750080,CMCSA,2022-07-14,39.58000183105469
750081,CMCSA,2022-07-15,40.900001525878906
750082,CMCSA,2022-07-18,40.540000915527344
750083,CMCSA,2022-07-19,41.310001373291016
750084,CMCSA,2022-07-20,41.81999969482422
750085,CMCSA,2022-07-21,42.27000045776367
750086,CMCSA,2022-07-22,42.59999847412109
750087,CMCSA,2022-07-25,42.470001220703125
750088,CMCSA,2022-07-26,42.720001220703125
750089,CMCSA,2022-07-27,43.369998931884766
750090,CMCSA,2022-07-28,39.40999984741211
750091,CMCSA,2022-07-29,37.52000045776367
750092,CMCSA,2022-08-01,37.5099983215332
750093,CMCSA,2022-08-02,37.68000030517578
750094,CMCSA,2022-08-03,38.47999954223633
750095,CMCSA,2022-08-04,38.93000030517578
750096,CMCSA,2022-08-05,38.27000045776367
750097,CMCSA,2022-08-08,38.59000015258789
750098,CMCSA,2022-08-09,38.15999984741211
750099,CMCSA,2022-08-10,38.959999084472656
750100,CMCSA,2022-08-11,39.400001525878906
750101,CMCSA,2022-08-12,40.0
750102,CMCSA,2022-08-15,40.56999969482422
750103,CMCSA,2022-08-16,40.36000061035156
750104,CMCSA,2022-08-17,39.2599983215332
750105,CMCSA,2022-08-18,38.61000061035156
750106,CMCSA,2022-08-19,38.68000030517578
750107,CMCSA,2022-08-22,37.619998931884766
750108,CMCSA,2022-08-23,37.2400016784668
750109,CMCSA,2022-08-24,37.11000061035156
750110,CMCSA,2022-08-25,37.59999847412109
750111,CMCSA,2022-08-26,36.79999923706055
750112,CMCSA,2022-08-29,36.290000915527344
750113,CMCSA,2022-08-30,35.720001220703125
750114,CMCSA,2022-08-31,36.18999862670898
750115,CMCSA,2022-09-01,36.900001525878906
750116,CMCSA,2022-09-02,35.7599983215332
750117,CMCSA,2022-09-06,34.7400016784668
750118,CMCSA,2022-09-07,34.97999954223633
750119,CMCSA,2022-09-08,34.369998931884766
750120,CMCSA,2022-09-09,35.43000030517578
750121,CMCSA,2022-09-12,35.689998626708984
750122,CMCSA,2022-09-13,33.459999084472656
750123,CMCSA,2022-09-14,34.470001220703125
750124,CMCSA,2022-09-15,34.0
750125,CMCSA,2022-09-16,34.52000045776367
750126,CMCSA,2022-09-19,34.459999084472656
750127,CMCSA,2022-09-20,33.84000015258789
750128,CMCSA,2022-09-21,32.70000076293945
750129,CMCSA,2022-09-22,32.470001220703125
750130,CMCSA,2022-09-23,31.84000015258789
750131,CMCSA,2022-09-26,30.88999938964844
750132,CMCSA,2022-09-27,30.26000022888184
750133,CMCSA,2022-09-28,31.15999984741211
750134,CMCSA,2022-09-29,30.43000030517578
750135,CMCSA,2022-09-30,29.32999992370605
750136,CMCSA,2022-10-03,30.6299991607666
750137,CMCSA,2022-10-04,30.989999771118164
750138,CMCSA,2022-10-05,30.739999771118164
750139,CMCSA,2022-10-06,30.049999237060547
750140,CMCSA,2022-10-07,29.270000457763672
750141,CMCSA,2022-10-10,29.1299991607666
750142,CMCSA,2022-10-11,28.68000030517578
750143,CMCSA,2022-10-12,28.690000534057617
750144,CMCSA,2022-10-13,30.229999542236328
750145,CMCSA,2022-10-14,30.049999237060547
750146,CMCSA,2022-10-17,30.81999969482422
750147,CMCSA,2022-10-18,30.75
750148,CMCSA,2022-10-19,30.38999938964844
750149,CMCSA,2022-10-20,30.459999084472656
750150,CMCSA,2022-10-21,30.479999542236328
750151,CMCSA,2022-10-24,31.07999992370605
750152,CMCSA,2022-10-25,31.559999465942383
750153,CMCSA,2022-10-26,31.5
750154,CMCSA,2022-10-27,31.96999931335449
750155,CMCSA,2022-10-28,31.950000762939453
750156,CMCSA,2022-10-31,31.739999771118164
750157,CMCSA,2022-11-01,31.559999465942383
750158,CMCSA,2022-11-02,30.90999984741211
750159,CMCSA,2022-11-03,30.3799991607666
750160,CMCSA,2022-11-04,31.0
750161,CMCSA,2022-11-07,31.600000381469727
750162,CMCSA,2022-11-08,31.899999618530277
750163,CMCSA,2022-11-09,31.38999938964844
750164,CMCSA,2022-11-10,32.77000045776367
750165,CMCSA,2022-11-11,34.02000045776367
750166,CMCSA,2022-11-14,34.130001068115234
750167,CMCSA,2022-11-15,34.279998779296875
750168,CMCSA,2022-11-16,33.97999954223633
750169,CMCSA,2022-11-17,34.2599983215332
750170,CMCSA,2022-11-18,34.5
750171,CMCSA,2022-11-21,34.349998474121094
750172,CMCSA,2022-11-22,35.099998474121094
750173,CMCSA,2022-11-23,35.529998779296875
750174,CMCSA,2022-11-25,35.650001525878906
750175,CMCSA,2022-11-28,35.59000015258789
750176,CMCSA,2022-11-29,35.47999954223633
750177,CMCSA,2022-11-30,36.63999938964844
750178,CMCSA,2022-12-01,36.27999877929688
750179,CMCSA,2022-12-02,35.86000061035156
750180,CMCSA,2022-12-05,35.150001525878906
750181,CMCSA,2022-12-06,34.77000045776367
750182,CMCSA,2022-12-07,34.619998931884766
750183,CMCSA,2022-12-08,34.970001220703125
750184,CMCSA,2022-12-09,35.31999969482422
750185,CMCSA,2022-12-12,36.52000045776367
750186,CMCSA,2022-12-13,36.709999084472656
750187,CMCSA,2022-12-14,35.349998474121094
750188,CMCSA,2022-12-15,34.61000061035156
750189,CMCSA,2022-12-16,34.4900016784668
750190,CMCSA,2022-12-19,33.97999954223633
750191,CMCSA,2022-12-20,34.40999984741211
750192,CMCSA,2022-12-21,35.08000183105469
750193,CMCSA,2022-12-22,34.81999969482422
750194,CMCSA,2022-12-23,35.13999938964844
750195,CMCSA,2022-12-27,35.0
750196,CMCSA,2022-12-28,34.619998931884766
750197,CMCSA,2022-12-29,35.04999923706055
750198,CMCSA,2022-12-30,34.970001220703125
750199,CMCSA,2023-01-03,35.56999969482422
750200,CMCSA,2023-01-04,36.59000015258789
750201,CMCSA,2023-01-05,36.97999954223633
750202,CMCSA,2023-01-06,37.88999938964844
750203,CMCSA,2023-01-09,37.54999923706055
750204,CMCSA,2023-01-10,37.880001068115234
750205,CMCSA,2023-01-11,37.95000076293945
750206,CMCSA,2023-01-12,38.68999862670898
750207,CMCSA,2023-01-13,38.93000030517578
750208,CMCSA,2023-01-17,38.93999862670898
750209,CMCSA,2023-01-18,38.27999877929688
750210,CMCSA,2023-01-19,38.13999938964844
750211,CMCSA,2023-01-20,39.369998931884766
750212,CMCSA,2023-01-23,40.2599983215332
750213,CMCSA,2023-01-24,39.75
750214,CMCSA,2023-01-25,40.09999847412109
750215,CMCSA,2023-01-26,40.40999984741211
750216,CMCSA,2023-01-27,39.59999847412109
750217,CMCSA,2023-01-30,39.2400016784668
750218,CMCSA,2023-01-31,39.34999847412109
750219,CMCSA,2023-02-01,39.970001220703125
750220,CMCSA,2023-02-02,41.11000061035156
750221,CMCSA,2023-02-03,39.970001220703125
750222,CMCSA,2023-02-06,39.5099983215332
750223,CMCSA,2023-02-07,39.66999816894531
750224,CMCSA,2023-02-08,38.7599983215332
750225,CMCSA,2023-02-09,37.900001525878906
750226,CMCSA,2023-02-10,38.36000061035156
750227,CMCSA,2023-02-13,39.09000015258789
750228,CMCSA,2023-02-14,39.060001373291016
750229,CMCSA,2023-02-15,39.41999816894531
750230,CMCSA,2023-02-16,39.720001220703125
750231,CMCSA,2023-02-17,39.119998931884766
750232,CMCSA,2023-02-21,37.84000015258789
750233,CMCSA,2023-02-22,38.0099983215332
750234,CMCSA,2023-02-23,37.68999862670898
750235,CMCSA,2023-02-24,37.0
750236,CMCSA,2023-02-27,37.34999847412109
750237,CMCSA,2023-02-28,37.16999816894531
750238,CMCSA,2023-03-01,36.630001068115234
750239,CMCSA,2023-03-02,36.95000076293945
750240,CMCSA,2023-03-03,37.22999954223633
750241,CMCSA,2023-03-06,37.08000183105469
750242,CMCSA,2023-03-07,36.18999862670898
750243,CMCSA,2023-03-08,35.900001525878906
750244,CMCSA,2023-03-09,35.470001220703125
750245,CMCSA,2023-03-10,35.310001373291016
750246,CMCSA,2023-03-13,35.5099983215332
750247,CMCSA,2023-03-14,35.279998779296875
750248,CMCSA,2023-03-15,35.88999938964844
750249,CMCSA,2023-03-16,36.2400016784668
750250,CMCSA,2023-03-17,36.02999877929688
750251,CMCSA,2023-03-20,36.43000030517578
750252,CMCSA,2023-03-21,36.9900016784668
750253,CMCSA,2023-03-22,36.20000076293945
750254,CMCSA,2023-03-23,35.970001220703125
750255,CMCSA,2023-03-24,35.91999816894531
750256,CMCSA,2023-03-27,36.400001525878906
750257,CMCSA,2023-03-28,36.45000076293945
750258,CMCSA,2023-03-29,36.95000076293945
750259,CMCSA,2023-03-30,37.150001525878906
750260,CMCSA,2023-03-31,37.90999984741211
750261,CMCSA,2023-04-03,38.0099983215332
750262,CMCSA,2023-04-04,37.77000045776367
750263,CMCSA,2023-04-05,37.91999816894531
750264,CMCSA,2023-04-06,37.68999862670898
750265,CMCSA,2023-04-10,38.22999954223633
750266,CMCSA,2023-04-11,38.380001068115234
750267,CMCSA,2023-04-12,37.63999938964844
750268,CMCSA,2023-04-13,38.04999923706055
750269,CMCSA,2023-04-14,37.959999084472656
750270,CMCSA,2023-04-17,38.09000015258789
750271,CMCSA,2023-04-18,38.27000045776367
750272,CMCSA,2023-04-19,38.25
750273,CMCSA,2023-04-20,37.72999954223633
750274,CMCSA,2023-04-21,37.7400016784668
750275,CMCSA,2023-04-24,37.209999084472656
750276,CMCSA,2023-04-25,36.900001525878906
750277,CMCSA,2023-04-26,36.52000045776367
750278,CMCSA,2023-04-27,40.27000045776367
750279,CMCSA,2023-04-28,41.369998931884766
750280,CMCSA,2023-05-01,41.63999938964844
750281,CMCSA,2023-05-02,41.20000076293945
750282,CMCSA,2023-05-03,40.88999938964844
750283,CMCSA,2023-05-04,40.220001220703125
750284,CMCSA,2023-05-05,40.43000030517578
750285,CMCSA,2023-05-08,40.59000015258789
750286,CMCSA,2023-05-09,39.619998931884766
750287,CMCSA,2023-05-10,39.86000061035156
750288,CMCSA,2023-05-11,40.369998931884766
750289,CMCSA,2023-05-12,40.209999084472656
750290,CHTR,2010-01-05,35.0
750291,CHTR,2010-01-06,35.0
750292,CHTR,2010-01-07,35.0
750293,CHTR,2010-01-08,33.5
750294,CHTR,2010-01-11,33.5
750295,CHTR,2010-01-12,33.5
750296,CHTR,2010-01-13,32.75
750297,CHTR,2010-01-14,32.75
750298,CHTR,2010-01-15,32.25
750299,CHTR,2010-01-19,32.0
750300,CHTR,2010-01-20,31.75
750301,CHTR,2010-01-21,31.600000381469727
750302,CHTR,2010-01-22,31.5
750303,CHTR,2010-01-25,31.25
750304,CHTR,2010-01-26,30.75
750305,CHTR,2010-01-27,30.75
750306,CHTR,2010-01-28,30.75
750307,CHTR,2010-01-29,30.6299991607666
750308,CHTR,2010-02-01,30.5
750309,CHTR,2010-02-02,30.5
750310,CHTR,2010-02-03,29.75
750311,CHTR,2010-02-04,30.25
750312,CHTR,2010-02-05,30.5
750313,CHTR,2010-02-08,29.850000381469727
750314,CHTR,2010-02-09,29.799999237060547
750315,CHTR,2010-02-10,29.75
750316,CHTR,2010-02-11,29.739999771118164
750317,CHTR,2010-02-12,29.739999771118164
750318,CHTR,2010-02-16,29.739999771118164
750319,CHTR,2010-02-17,29.739999771118164
750320,CHTR,2010-02-18,29.700000762939453
750321,CHTR,2010-02-19,29.700000762939453
750322,CHTR,2010-02-22,29.700000762939453
750323,CHTR,2010-02-23,29.700000762939453
750324,CHTR,2010-02-24,29.700000762939453
750325,CHTR,2010-02-25,29.5
750326,CHTR,2010-02-26,29.75
750327,CHTR,2010-03-01,30.100000381469727
750328,CHTR,2010-03-02,30.399999618530277
750329,CHTR,2010-03-03,30.75
750330,CHTR,2010-03-04,31.020000457763672
750331,CHTR,2010-03-05,31.75
750332,CHTR,2010-03-08,31.75
750333,CHTR,2010-03-09,32.75
750334,CHTR,2010-03-10,33.0
750335,CHTR,2010-03-11,32.5
750336,CHTR,2010-03-12,32.5
750337,CHTR,2010-03-15,33.0
750338,CHTR,2010-03-16,32.75
750339,CHTR,2010-03-17,34.0
750340,CHTR,2010-03-18,34.75
750341,CHTR,2010-03-19,34.75
750342,CHTR,2010-03-22,34.43000030517578
750343,CHTR,2010-03-23,35.0
750344,CHTR,2010-03-24,35.0
750345,CHTR,2010-03-25,34.5
750346,CHTR,2010-03-26,34.75
750347,CHTR,2010-03-29,34.5
750348,CHTR,2010-03-30,34.45000076293945
750349,CHTR,2010-03-31,34.5
750350,CHTR,2010-04-01,35.0
750351,CHTR,2010-04-05,35.0
750352,CHTR,2010-04-06,34.54999923706055
750353,CHTR,2010-04-07,34.54999923706055
750354,CHTR,2010-04-08,34.54999923706055
750355,CHTR,2010-04-09,34.70000076293945
750356,CHTR,2010-04-12,35.0
750357,CHTR,2010-04-13,35.0
750358,CHTR,2010-04-14,35.25
750359,CHTR,2010-04-15,36.0
750360,CHTR,2010-04-16,36.09999847412109
750361,CHTR,2010-04-19,36.0099983215332
750362,CHTR,2010-04-20,36.0099983215332
750363,CHTR,2010-04-21,35.5099983215332
750364,CHTR,2010-04-22,36.0
750365,CHTR,2010-04-23,36.25
750366,CHTR,2010-04-26,36.5
750367,CHTR,2010-04-27,36.5
750368,CHTR,2010-04-28,36.5
750369,CHTR,2010-04-29,37.25
750370,CHTR,2010-04-30,37.900001525878906
750371,CHTR,2010-05-03,39.5
750372,CHTR,2010-05-04,39.75
750373,CHTR,2010-05-05,39.5
750374,CHTR,2010-05-06,38.34999847412109
750375,CHTR,2010-05-07,37.84999847412109
750376,CHTR,2010-05-10,37.75
750377,CHTR,2010-05-11,38.0
750378,CHTR,2010-05-12,38.0
750379,CHTR,2010-05-13,38.0
750380,CHTR,2010-05-14,37.59999847412109
750381,CHTR,2010-05-17,38.0
750382,CHTR,2010-05-18,37.25
750383,CHTR,2010-05-19,38.20000076293945
750384,CHTR,2010-05-20,37.0
750385,CHTR,2010-05-21,36.75
750386,CHTR,2010-05-24,36.29999923706055
750387,CHTR,2010-05-25,36.0
750388,CHTR,2010-05-26,36.0
750389,CHTR,2010-05-27,36.0
750390,CHTR,2010-05-28,36.0
750391,CHTR,2010-06-01,35.880001068115234
750392,CHTR,2010-06-02,35.0
750393,CHTR,2010-06-03,35.0
750394,CHTR,2010-06-04,35.0
750395,CHTR,2010-06-07,33.75
750396,CHTR,2010-06-08,34.5
750397,CHTR,2010-06-09,34.52000045776367
750398,CHTR,2010-06-10,34.52000045776367
750399,CHTR,2010-06-11,34.5
750400,CHTR,2010-06-14,34.099998474121094
750401,CHTR,2010-06-15,34.5
750402,CHTR,2010-06-16,34.70000076293945
750403,CHTR,2010-06-17,34.75
750404,CHTR,2010-06-18,35.25
750405,CHTR,2010-06-21,35.25
750406,CHTR,2010-06-22,35.5
750407,CHTR,2010-06-23,35.650001525878906
750408,CHTR,2010-06-24,35.599998474121094
750409,CHTR,2010-06-25,35.599998474121094
750410,CHTR,2010-06-28,35.349998474121094
750411,CHTR,2010-06-29,35.5
750412,CHTR,2010-06-30,35.29999923706055
750413,CHTR,2010-07-01,35.5
750414,CHTR,2010-07-02,35.5
750415,CHTR,2010-07-06,36.5
750416,CHTR,2010-07-07,36.5
750417,CHTR,2010-07-08,36.0
750418,CHTR,2010-07-09,36.20000076293945
750419,CHTR,2010-07-12,36.25
750420,CHTR,2010-07-13,36.04999923706055
750421,CHTR,2010-07-14,35.54999923706055
750422,CHTR,2010-07-15,35.45000076293945
750423,CHTR,2010-07-16,35.400001525878906
750424,CHTR,2010-07-19,35.0
750425,CHTR,2010-07-20,35.5
750426,CHTR,2010-07-21,35.25
750427,CHTR,2010-07-22,35.04999923706055
750428,CHTR,2010-07-23,35.0
750429,CHTR,2010-07-26,35.0
750430,CHTR,2010-07-27,35.5
750431,CHTR,2010-07-28,35.5
750432,CHTR,2010-07-29,36.25
750433,CHTR,2010-07-30,36.5
750434,CHTR,2010-08-02,36.5
750435,CHTR,2010-08-03,36.25
750436,CHTR,2010-08-04,36.5
750437,CHTR,2010-08-05,36.25
750438,CHTR,2010-08-06,36.25
750439,CHTR,2010-08-09,36.150001525878906
750440,CHTR,2010-08-10,36.20000076293945
750441,CHTR,2010-08-11,36.20000076293945
750442,CHTR,2010-08-12,36.20000076293945
750443,CHTR,2010-08-13,36.150001525878906
750444,CHTR,2010-08-16,35.54999923706055
750445,CHTR,2010-08-17,35.04999923706055
750446,CHTR,2010-08-18,35.04999923706055
750447,CHTR,2010-08-19,35.099998474121094
750448,CHTR,2010-08-20,35.0
750449,CHTR,2010-08-23,35.0
750450,CHTR,2010-08-24,34.75
750451,CHTR,2010-08-25,34.5
750452,CHTR,2010-08-26,34.25
750453,CHTR,2010-08-27,33.75
750454,CHTR,2010-08-30,33.75
750455,CHTR,2010-08-31,33.75
750456,CHTR,2010-09-01,34.0
750457,CHTR,2010-09-02,33.79999923706055
750458,CHTR,2010-09-03,34.0
750459,CHTR,2010-09-07,34.0
750460,CHTR,2010-09-08,34.0
750461,CHTR,2010-09-09,34.20000076293945
750462,CHTR,2010-09-10,34.0
750463,CHTR,2010-09-13,35.0
750464,CHTR,2010-09-14,35.5
750465,CHTR,2010-09-15,34.75
750466,CHTR,2010-09-16,34.11000061035156
750467,CHTR,2010-09-17,34.5
750468,CHTR,2010-09-20,34.5
750469,CHTR,2010-09-21,33.84000015258789
750470,CHTR,2010-09-22,33.5
750471,CHTR,2010-09-23,33.29999923706055
750472,CHTR,2010-09-24,33.79999923706055
750473,CHTR,2010-09-27,33.04999923706055
750474,CHTR,2010-09-28,33.4900016784668
750475,CHTR,2010-09-29,33.34000015258789
750476,CHTR,2010-09-30,32.5
750477,CHTR,2010-10-01,33.099998474121094
750478,CHTR,2010-10-04,32.97999954223633
750479,CHTR,2010-10-05,32.900001525878906
750480,CHTR,2010-10-06,32.41999816894531
750481,CHTR,2010-10-07,32.16999816894531
750482,CHTR,2010-10-08,32.0
750483,CHTR,2010-10-11,32.849998474121094
750484,CHTR,2010-10-12,32.900001525878906
750485,CHTR,2010-10-13,32.5
750486,CHTR,2010-10-14,33.0
750487,CHTR,2010-10-15,33.290000915527344
750488,CHTR,2010-10-18,32.900001525878906
750489,CHTR,2010-10-19,33.09000015258789
750490,CHTR,2010-10-20,32.97999954223633
750491,CHTR,2010-10-21,32.93000030517578
750492,CHTR,2010-10-22,33.119998931884766
750493,CHTR,2010-10-25,32.5
750494,CHTR,2010-10-26,32.65999984741211
750495,CHTR,2010-10-27,32.459999084472656
750496,CHTR,2010-10-28,32.470001220703125
750497,CHTR,2010-10-29,32.47999954223633
750498,CHTR,2010-11-01,32.54999923706055
750499,CHTR,2010-11-02,32.5099983215332
750500,CHTR,2010-11-03,33.349998474121094
750501,CHTR,2010-11-04,35.75
750502,CHTR,2010-11-05,35.720001220703125
750503,CHTR,2010-11-08,35.790000915527344
750504,CHTR,2010-11-09,35.79999923706055
750505,CHTR,2010-11-10,35.900001525878906
750506,CHTR,2010-11-11,36.0
750507,CHTR,2010-11-12,35.83000183105469
750508,CHTR,2010-11-15,35.869998931884766
750509,CHTR,2010-11-16,35.869998931884766
750510,CHTR,2010-11-17,35.790000915527344
750511,CHTR,2010-11-18,35.810001373291016
750512,CHTR,2010-11-19,35.689998626708984
750513,CHTR,2010-11-22,35.310001373291016
750514,CHTR,2010-11-23,35.04999923706055
750515,CHTR,2010-11-24,34.9900016784668
750516,CHTR,2010-11-26,34.900001525878906
750517,CHTR,2010-11-29,34.09000015258789
750518,CHTR,2010-11-30,33.52000045776367
750519,CHTR,2010-12-01,34.380001068115234
750520,CHTR,2010-12-02,34.5
750521,CHTR,2010-12-03,35.06999969482422
750522,CHTR,2010-12-06,35.439998626708984
750523,CHTR,2010-12-07,35.7400016784668
750524,CHTR,2010-12-08,35.91999816894531
750525,CHTR,2010-12-09,35.70000076293945
750526,CHTR,2010-12-10,36.0
750527,CHTR,2010-12-13,36.810001373291016
750528,CHTR,2010-12-14,37.0099983215332
750529,CHTR,2010-12-15,38.0
750530,CHTR,2010-12-16,37.72999954223633
750531,CHTR,2010-12-17,38.66999816894531
750532,CHTR,2010-12-20,38.040000915527344
750533,CHTR,2010-12-21,38.220001220703125
750534,CHTR,2010-12-22,38.5
750535,CHTR,2010-12-23,38.11000061035156
750536,CHTR,2010-12-27,38.16999816894531
750537,CHTR,2010-12-28,38.310001373291016
750538,CHTR,2010-12-29,38.5
750539,CHTR,2010-12-30,38.5099983215332
750540,CHTR,2010-12-31,38.93999862670898
750541,CHTR,2011-01-03,38.459999084472656
750542,CHTR,2011-01-04,39.59999847412109
750543,CHTR,2011-01-05,39.56999969482422
750544,CHTR,2011-01-06,39.220001220703125
750545,CHTR,2011-01-07,39.18000030517578
750546,CHTR,2011-01-10,39.150001525878906
750547,CHTR,2011-01-11,39.040000915527344
750548,CHTR,2011-01-12,39.869998931884766
750549,CHTR,2011-01-13,40.02000045776367
750550,CHTR,2011-01-14,40.93000030517578
750551,CHTR,2011-01-18,40.9900016784668
750552,CHTR,2011-01-19,41.5
750553,CHTR,2011-01-20,41.09999847412109
750554,CHTR,2011-01-21,41.130001068115234
750555,CHTR,2011-01-24,41.290000915527344
750556,CHTR,2011-01-25,41.65999984741211
750557,CHTR,2011-01-26,42.2599983215332
750558,CHTR,2011-01-27,42.119998931884766
750559,CHTR,2011-01-28,42.040000915527344
750560,CHTR,2011-01-31,42.0
750561,CHTR,2011-02-01,41.63999938964844
750562,CHTR,2011-02-02,41.619998931884766
750563,CHTR,2011-02-03,42.0
750564,CHTR,2011-02-04,41.9900016784668
750565,CHTR,2011-02-07,41.9900016784668
750566,CHTR,2011-02-08,43.880001068115234
750567,CHTR,2011-02-09,45.310001373291016
750568,CHTR,2011-02-10,46.09999847412109
750569,CHTR,2011-02-11,47.0
750570,CHTR,2011-02-14,47.34999847412109
750571,CHTR,2011-02-15,47.09999847412109
750572,CHTR,2011-02-16,46.31999969482422
750573,CHTR,2011-02-17,46.56999969482422
750574,CHTR,2011-02-18,46.43999862670898
750575,CHTR,2011-02-22,45.68999862670898
750576,CHTR,2011-02-23,44.970001220703125
750577,CHTR,2011-02-24,45.0
750578,CHTR,2011-02-25,45.5
750579,CHTR,2011-02-28,45.77000045776367
750580,CHTR,2011-03-01,46.93000030517578
750581,CHTR,2011-03-02,48.81999969482422
750582,CHTR,2011-03-03,47.84999847412109
750583,CHTR,2011-03-04,47.9900016784668
750584,CHTR,2011-03-07,48.220001220703125
750585,CHTR,2011-03-08,48.150001525878906
750586,CHTR,2011-03-09,48.0
750587,CHTR,2011-03-10,47.47999954223633
750588,CHTR,2011-03-11,47.810001373291016
750589,CHTR,2011-03-14,46.52000045776367
750590,CHTR,2011-03-15,45.54999923706055
750591,CHTR,2011-03-16,45.97999954223633
750592,CHTR,2011-03-17,47.04999923706055
750593,CHTR,2011-03-18,48.369998931884766
750594,CHTR,2011-03-21,48.880001068115234
750595,CHTR,2011-03-22,48.66999816894531
750596,CHTR,2011-03-23,48.83000183105469
750597,CHTR,2011-03-24,49.880001068115234
750598,CHTR,2011-03-25,49.810001373291016
750599,CHTR,2011-03-28,49.209999084472656
750600,CHTR,2011-03-29,49.16999816894531
750601,CHTR,2011-03-30,49.4900016784668
750602,CHTR,2011-03-31,50.630001068115234
750603,CHTR,2011-04-01,51.65999984741211
750604,CHTR,2011-04-04,51.9900016784668
750605,CHTR,2011-04-05,52.880001068115234
750606,CHTR,2011-04-06,55.4900016784668
750607,CHTR,2011-04-07,55.40999984741211
750608,CHTR,2011-04-08,54.810001373291016
750609,CHTR,2011-04-11,54.25
750610,CHTR,2011-04-12,54.75
750611,CHTR,2011-04-13,54.869998931884766
750612,CHTR,2011-04-14,55.27999877929688
750613,CHTR,2011-04-15,55.29999923706055
750614,CHTR,2011-04-18,54.7400016784668
750615,CHTR,2011-04-19,54.7599983215332
750616,CHTR,2011-04-20,54.79999923706055
750617,CHTR,2011-04-21,54.880001068115234
750618,CHTR,2011-04-25,54.86000061035156
750619,CHTR,2011-04-26,55.27999877929688
750620,CHTR,2011-04-27,56.119998931884766
750621,CHTR,2011-04-28,58.63999938964844
750622,CHTR,2011-04-29,58.93999862670898
750623,CHTR,2011-05-02,59.29999923706055
750624,CHTR,2011-05-03,58.709999084472656
750625,CHTR,2011-05-04,58.2599983215332
750626,CHTR,2011-05-05,57.52999877929688
750627,CHTR,2011-05-06,58.0
750628,CHTR,2011-05-09,57.84999847412109
750629,CHTR,2011-05-10,58.33000183105469
750630,CHTR,2011-05-11,58.66999816894531
750631,CHTR,2011-05-12,59.0
750632,CHTR,2011-05-13,57.86000061035156
750633,CHTR,2011-05-16,57.77000045776367
750634,CHTR,2011-05-17,56.18000030517578
750635,CHTR,2011-05-18,57.36000061035156
750636,CHTR,2011-05-19,57.619998931884766
750637,CHTR,2011-05-20,57.0
750638,CHTR,2011-05-23,55.790000915527344
750639,CHTR,2011-05-24,55.9900016784668
750640,CHTR,2011-05-25,55.75
750641,CHTR,2011-05-26,55.68000030517578
750642,CHTR,2011-05-27,56.22999954223633
750643,CHTR,2011-05-31,56.4900016784668
750644,CHTR,2011-06-01,56.70000076293945
750645,CHTR,2011-06-02,57.38999938964844
750646,CHTR,2011-06-03,57.77999877929688
750647,CHTR,2011-06-06,57.380001068115234
750648,CHTR,2011-06-07,57.869998931884766
750649,CHTR,2011-06-08,57.93999862670898
750650,CHTR,2011-06-09,57.77000045776367
750651,CHTR,2011-06-10,57.5
750652,CHTR,2011-06-13,55.459999084472656
750653,CHTR,2011-06-14,55.959999084472656
750654,CHTR,2011-06-15,55.70000076293945
750655,CHTR,2011-06-16,56.0099983215332
750656,CHTR,2011-06-17,56.810001373291016
750657,CHTR,2011-06-20,56.02999877929688
750658,CHTR,2011-06-21,56.20000076293945
750659,CHTR,2011-06-22,57.13999938964844
750660,CHTR,2011-06-23,55.52000045776367
750661,CHTR,2011-06-24,54.40999984741211
750662,CHTR,2011-06-27,54.09000015258789
750663,CHTR,2011-06-28,54.56999969482422
750664,CHTR,2011-06-29,54.36000061035156
750665,CHTR,2011-06-30,54.2599983215332
750666,CHTR,2011-07-01,55.150001525878906
750667,CHTR,2011-07-05,57.970001220703125
750668,CHTR,2011-07-06,58.97999954223633
750669,CHTR,2011-07-07,58.540000915527344
750670,CHTR,2011-07-08,57.79999923706055
750671,CHTR,2011-07-11,56.5099983215332
750672,CHTR,2011-07-12,56.720001220703125
750673,CHTR,2011-07-13,56.7599983215332
750674,CHTR,2011-07-14,56.86000061035156
750675,CHTR,2011-07-15,57.34000015258789
750676,CHTR,2011-07-18,56.27999877929688
750677,CHTR,2011-07-19,57.40999984741211
750678,CHTR,2011-07-20,58.77999877929688
750679,CHTR,2011-07-21,59.5099983215332
750680,CHTR,2011-07-22,59.75
750681,CHTR,2011-07-25,59.119998931884766
750682,CHTR,2011-07-26,58.9900016784668
750683,CHTR,2011-07-27,57.34999847412109
750684,CHTR,2011-07-28,54.7400016784668
750685,CHTR,2011-07-29,54.0
750686,CHTR,2011-08-01,53.27999877929688
750687,CHTR,2011-08-02,50.9900016784668
750688,CHTR,2011-08-03,51.36000061035156
750689,CHTR,2011-08-04,47.08000183105469
750690,CHTR,2011-08-05,46.060001373291016
750691,CHTR,2011-08-08,42.060001373291016
750692,CHTR,2011-08-09,45.18999862670898
750693,CHTR,2011-08-10,44.34999847412109
750694,CHTR,2011-08-11,46.959999084472656
750695,CHTR,2011-08-12,47.22999954223633
750696,CHTR,2011-08-15,49.2599983215332
750697,CHTR,2011-08-16,48.52999877929688
750698,CHTR,2011-08-17,48.45000076293945
750699,CHTR,2011-08-18,45.97999954223633
750700,CHTR,2011-08-19,46.59000015258789
750701,CHTR,2011-08-22,45.290000915527344
750702,CHTR,2011-08-23,47.43000030517578
750703,CHTR,2011-08-24,47.59999847412109
750704,CHTR,2011-08-25,46.4900016784668
750705,CHTR,2011-08-26,47.63999938964844
750706,CHTR,2011-08-29,49.709999084472656
750707,CHTR,2011-08-30,49.9900016784668
750708,CHTR,2011-08-31,49.880001068115234
750709,CHTR,2011-09-01,49.630001068115234
750710,CHTR,2011-09-02,48.880001068115234
750711,CHTR,2011-09-06,47.90999984741211
750712,CHTR,2011-09-07,49.619998931884766
750713,CHTR,2011-09-08,48.88999938964844
750714,CHTR,2011-09-09,46.709999084472656
750715,CHTR,2011-09-12,46.86000061035156
750716,CHTR,2011-09-13,47.63999938964844
750717,CHTR,2011-09-14,49.22999954223633
750718,CHTR,2011-09-15,49.43000030517578
750719,CHTR,2011-09-16,49.34000015258789
750720,CHTR,2011-09-19,49.11000061035156
750721,CHTR,2011-09-20,49.45000076293945
750722,CHTR,2011-09-21,48.15999984741211
750723,CHTR,2011-09-22,46.27000045776367
750724,CHTR,2011-09-23,47.58000183105469
750725,CHTR,2011-09-26,49.209999084472656
750726,CHTR,2011-09-27,50.04999923706055
750727,CHTR,2011-09-28,49.20000076293945
750728,CHTR,2011-09-29,48.119998931884766
750729,CHTR,2011-09-30,46.84000015258789
750730,CHTR,2011-10-03,43.66999816894531
750731,CHTR,2011-10-04,45.09999847412109
750732,CHTR,2011-10-05,46.59000015258789
750733,CHTR,2011-10-06,47.18000030517578
750734,CHTR,2011-10-07,46.630001068115234
750735,CHTR,2011-10-10,48.650001525878906
750736,CHTR,2011-10-11,48.43999862670898
750737,CHTR,2011-10-12,49.08000183105469
750738,CHTR,2011-10-13,48.56999969482422
750739,CHTR,2011-10-14,49.040000915527344
750740,CHTR,2011-10-17,49.0
750741,CHTR,2011-10-18,50.2599983215332
750742,CHTR,2011-10-19,48.77999877929688
750743,CHTR,2011-10-20,49.0
750744,CHTR,2011-10-21,49.75
750745,CHTR,2011-10-24,50.41999816894531
750746,CHTR,2011-10-25,49.63999938964844
750747,CHTR,2011-10-26,50.220001220703125
750748,CHTR,2011-10-27,49.58000183105469
750749,CHTR,2011-10-28,45.58000183105469
750750,CHTR,2011-10-31,45.93999862670898
750751,CHTR,2011-11-01,46.84999847412109
750752,CHTR,2011-11-02,48.18999862670898
750753,CHTR,2011-11-03,50.65999984741211
750754,CHTR,2011-11-04,52.709999084472656
750755,CHTR,2011-11-07,52.84999847412109
750756,CHTR,2011-11-08,53.45000076293945
750757,CHTR,2011-11-09,51.22999954223633
750758,CHTR,2011-11-10,52.68999862670898
750759,CHTR,2011-11-11,53.61000061035156
750760,CHTR,2011-11-14,52.45000076293945
750761,CHTR,2011-11-15,53.18000030517578
750762,CHTR,2011-11-16,51.5
750763,CHTR,2011-11-17,52.20000076293945
750764,CHTR,2011-11-18,52.90999984741211
750765,CHTR,2011-11-21,52.06999969482422
750766,CHTR,2011-11-22,52.459999084472656
750767,CHTR,2011-11-23,50.97999954223633
750768,CHTR,2011-11-25,51.84999847412109
750769,CHTR,2011-11-28,52.75
750770,CHTR,2011-11-29,52.63999938964844
750771,CHTR,2011-11-30,52.869998931884766
750772,CHTR,2011-12-01,52.810001373291016
750773,CHTR,2011-12-02,53.08000183105469
750774,CHTR,2011-12-05,52.040000915527344
750775,CHTR,2011-12-06,52.970001220703125
750776,CHTR,2011-12-07,52.93999862670898
750777,CHTR,2011-12-08,51.16999816894531
750778,CHTR,2011-12-09,52.93999862670898
750779,CHTR,2011-12-12,52.810001373291016
750780,CHTR,2011-12-13,52.66999816894531
750781,CHTR,2011-12-14,52.540000915527344
750782,CHTR,2011-12-15,53.09999847412109
750783,CHTR,2011-12-16,54.52000045776367
750784,CHTR,2011-12-19,52.7400016784668
750785,CHTR,2011-12-20,55.41999816894531
750786,CHTR,2011-12-21,55.59999847412109
750787,CHTR,2011-12-22,55.7400016784668
750788,CHTR,2011-12-23,56.29999923706055
750789,CHTR,2011-12-27,56.13999938964844
750790,CHTR,2011-12-28,55.959999084472656
750791,CHTR,2011-12-29,56.880001068115234
750792,CHTR,2011-12-30,56.93999862670898
750793,CHTR,2012-01-03,57.18999862670898
750794,CHTR,2012-01-04,56.810001373291016
750795,CHTR,2012-01-05,56.97999954223633
750796,CHTR,2012-01-06,56.619998931884766
750797,CHTR,2012-01-09,56.75
750798,CHTR,2012-01-10,56.65999984741211
750799,CHTR,2012-01-11,56.150001525878906
750800,CHTR,2012-01-12,57.459999084472656
750801,CHTR,2012-01-13,56.959999084472656
750802,CHTR,2012-01-17,56.970001220703125
750803,CHTR,2012-01-18,56.43999862670898
750804,CHTR,2012-01-19,56.970001220703125
750805,CHTR,2012-01-20,57.0099983215332
750806,CHTR,2012-01-23,57.0
750807,CHTR,2012-01-24,56.63999938964844
750808,CHTR,2012-01-25,57.709999084472656
750809,CHTR,2012-01-26,58.4900016784668
750810,CHTR,2012-01-27,57.61000061035156
750811,CHTR,2012-01-30,56.83000183105469
750812,CHTR,2012-01-31,57.63999938964844
750813,CHTR,2012-02-01,58.27999877929688
750814,CHTR,2012-02-02,57.79999923706055
750815,CHTR,2012-02-03,58.16999816894531
750816,CHTR,2012-02-06,58.310001373291016
750817,CHTR,2012-02-07,57.84000015258789
750818,CHTR,2012-02-08,58.119998931884766
750819,CHTR,2012-02-09,58.790000915527344
750820,CHTR,2012-02-10,58.59000015258789
750821,CHTR,2012-02-13,59.970001220703125
750822,CHTR,2012-02-14,60.02000045776367
750823,CHTR,2012-02-15,62.220001220703125
750824,CHTR,2012-02-16,62.5099983215332
750825,CHTR,2012-02-17,62.84999847412109
750826,CHTR,2012-02-21,62.70000076293945
750827,CHTR,2012-02-22,62.720001220703125
750828,CHTR,2012-02-23,63.5
750829,CHTR,2012-02-24,63.43000030517578
750830,CHTR,2012-02-27,63.56999969482422
750831,CHTR,2012-02-28,63.560001373291016
750832,CHTR,2012-02-29,63.40999984741211
750833,CHTR,2012-03-01,63.2400016784668
750834,CHTR,2012-03-02,62.560001373291016
750835,CHTR,2012-03-05,62.34999847412109
750836,CHTR,2012-03-06,60.900001525878906
750837,CHTR,2012-03-07,60.540000915527344
750838,CHTR,2012-03-08,61.040000915527344
750839,CHTR,2012-03-09,61.09000015258789
750840,CHTR,2012-03-12,62.470001220703125
750841,CHTR,2012-03-13,62.88999938964844
750842,CHTR,2012-03-14,63.11000061035156
750843,CHTR,2012-03-15,63.4900016784668
750844,CHTR,2012-03-16,63.9900016784668
750845,CHTR,2012-03-19,63.970001220703125
750846,CHTR,2012-03-20,63.22999954223633
750847,CHTR,2012-03-21,64.01000213623047
750848,CHTR,2012-03-22,64.62999725341797
750849,CHTR,2012-03-23,64.91000366210938
750850,CHTR,2012-03-26,64.37000274658203
750851,CHTR,2012-03-27,63.97999954223633
750852,CHTR,2012-03-28,63.25
750853,CHTR,2012-03-29,63.11000061035156
750854,CHTR,2012-03-30,63.45000076293945
750855,CHTR,2012-04-02,64.37000274658203
750856,CHTR,2012-04-03,63.0099983215332
750857,CHTR,2012-04-04,61.77999877929688
750858,CHTR,2012-04-05,62.7599983215332
750859,CHTR,2012-04-09,61.65999984741211
750860,CHTR,2012-04-10,59.40999984741211
750861,CHTR,2012-04-11,60.560001373291016
750862,CHTR,2012-04-12,61.060001373291016
750863,CHTR,2012-04-13,60.970001220703125
750864,CHTR,2012-04-16,60.34000015258789
750865,CHTR,2012-04-17,61.310001373291016
750866,CHTR,2012-04-18,61.15999984741211
750867,CHTR,2012-04-19,61.45000076293945
750868,CHTR,2012-04-20,61.959999084472656
750869,CHTR,2012-04-23,60.20000076293945
750870,CHTR,2012-04-24,60.16999816894531
750871,CHTR,2012-04-25,60.630001068115234
750872,CHTR,2012-04-26,60.95000076293945
750873,CHTR,2012-04-27,60.41999816894531
750874,CHTR,2012-04-30,60.470001220703125
750875,CHTR,2012-05-01,61.02000045776367
750876,CHTR,2012-05-02,62.2400016784668
750877,CHTR,2012-05-03,62.34999847412109
750878,CHTR,2012-05-04,61.56999969482422
750879,CHTR,2012-05-07,61.81999969482422
750880,CHTR,2012-05-08,64.97000122070312
750881,CHTR,2012-05-09,67.13999938964844
750882,CHTR,2012-05-10,67.69999694824219
750883,CHTR,2012-05-11,67.48999786376953
750884,CHTR,2012-05-14,66.2300033569336
750885,CHTR,2012-05-15,65.48999786376953
750886,CHTR,2012-05-16,65.30000305175781
750887,CHTR,2012-05-17,63.34000015258789
750888,CHTR,2012-05-18,61.68000030517578
750889,CHTR,2012-05-21,63.630001068115234
750890,CHTR,2012-05-22,64.6500015258789
750891,CHTR,2012-05-23,64.61000061035156
750892,CHTR,2012-05-24,64.20999908447266
750893,CHTR,2012-05-25,64.2699966430664
750894,CHTR,2012-05-29,64.62999725341797
750895,CHTR,2012-05-30,63.18999862670898
750896,CHTR,2012-05-31,62.70000076293945
750897,CHTR,2012-06-01,61.310001373291016
750898,CHTR,2012-06-04,61.27999877929688
750899,CHTR,2012-06-05,63.5099983215332
750900,CHTR,2012-06-06,63.75
750901,CHTR,2012-06-07,63.810001373291016
750902,CHTR,2012-06-08,64.12000274658203
750903,CHTR,2012-06-11,63.38999938964844
750904,CHTR,2012-06-12,64.7300033569336
750905,CHTR,2012-06-13,64.93000030517578
750906,CHTR,2012-06-14,65.88999938964844
750907,CHTR,2012-06-15,66.88999938964844
750908,CHTR,2012-06-18,67.62999725341797
750909,CHTR,2012-06-19,68.9800033569336
750910,CHTR,2012-06-20,69.4000015258789
750911,CHTR,2012-06-21,67.44000244140625
750912,CHTR,2012-06-22,67.91000366210938
750913,CHTR,2012-06-25,66.61000061035156
750914,CHTR,2012-06-26,67.69999694824219
750915,CHTR,2012-06-27,69.6500015258789
750916,CHTR,2012-06-28,70.0
750917,CHTR,2012-06-29,70.87000274658203
750918,CHTR,2012-07-02,72.05000305175781
750919,CHTR,2012-07-03,72.20999908447266
750920,CHTR,2012-07-05,72.23999786376953
750921,CHTR,2012-07-06,72.08000183105469
750922,CHTR,2012-07-09,72.0199966430664
750923,CHTR,2012-07-10,72.0999984741211
750924,CHTR,2012-07-11,71.58999633789062
750925,CHTR,2012-07-12,72.77999877929688
750926,CHTR,2012-07-13,72.87000274658203
750927,CHTR,2012-07-16,72.52999877929688
750928,CHTR,2012-07-17,73.06999969482422
750929,CHTR,2012-07-18,72.94999694824219
750930,CHTR,2012-07-19,74.80999755859375
750931,CHTR,2012-07-20,74.37000274658203
750932,CHTR,2012-07-23,73.5199966430664
750933,CHTR,2012-07-24,72.91999816894531
750934,CHTR,2012-07-25,74.19999694824219
750935,CHTR,2012-07-26,75.80000305175781
750936,CHTR,2012-07-27,76.3499984741211
750937,CHTR,2012-07-30,77.45999908447266
750938,CHTR,2012-07-31,76.91999816894531
750939,CHTR,2012-08-01,78.33999633789062
750940,CHTR,2012-08-02,78.30000305175781
750941,CHTR,2012-08-03,79.93000030517578
750942,CHTR,2012-08-06,77.58999633789062
750943,CHTR,2012-08-07,76.68000030517578
750944,CHTR,2012-08-08,76.01000213623047
750945,CHTR,2012-08-09,75.51000213623047
750946,CHTR,2012-08-10,77.93000030517578
750947,CHTR,2012-08-13,78.91000366210938
750948,CHTR,2012-08-14,78.5
750949,CHTR,2012-08-15,79.80000305175781
750950,CHTR,2012-08-16,78.5
750951,CHTR,2012-08-17,77.80000305175781
750952,CHTR,2012-08-20,77.87999725341797
750953,CHTR,2012-08-21,77.27999877929688
750954,CHTR,2012-08-22,77.11000061035156
750955,CHTR,2012-08-23,76.37999725341797
750956,CHTR,2012-08-24,77.7300033569336
750957,CHTR,2012-08-27,77.23999786376953
750958,CHTR,2012-08-28,76.76000213623047
750959,CHTR,2012-08-29,76.45999908447266
750960,CHTR,2012-08-30,77.0
750961,CHTR,2012-08-31,77.80000305175781
750962,CHTR,2012-09-04,77.08000183105469
750963,CHTR,2012-09-05,78.16000366210938
750964,CHTR,2012-09-06,79.27999877929688
750965,CHTR,2012-09-07,78.1500015258789
750966,CHTR,2012-09-10,77.80000305175781
750967,CHTR,2012-09-11,78.9000015258789
750968,CHTR,2012-09-12,80.19999694824219
750969,CHTR,2012-09-13,81.62999725341797
750970,CHTR,2012-09-14,82.54000091552734
750971,CHTR,2012-09-17,80.73999786376953
750972,CHTR,2012-09-18,79.88999938964844
750973,CHTR,2012-09-19,80.37999725341797
750974,CHTR,2012-09-20,80.27999877929688
750975,CHTR,2012-09-21,79.43000030517578
750976,CHTR,2012-09-24,76.37000274658203
750977,CHTR,2012-09-25,75.44000244140625
750978,CHTR,2012-09-26,74.88999938964844
750979,CHTR,2012-09-27,75.20999908447266
750980,CHTR,2012-09-28,75.05999755859375
750981,CHTR,2012-10-01,75.01000213623047
750982,CHTR,2012-10-02,75.5
750983,CHTR,2012-10-03,76.76000213623047
750984,CHTR,2012-10-04,77.37999725341797
750985,CHTR,2012-10-05,76.52999877929688
750986,CHTR,2012-10-08,76.02999877929688
750987,CHTR,2012-10-09,76.08000183105469
750988,CHTR,2012-10-10,75.9800033569336
750989,CHTR,2012-10-11,76.12000274658203
750990,CHTR,2012-10-12,76.12999725341797
750991,CHTR,2012-10-15,76.7300033569336
750992,CHTR,2012-10-16,76.6500015258789
750993,CHTR,2012-10-17,77.69000244140625
750994,CHTR,2012-10-18,78.51000213623047
750995,CHTR,2012-10-19,78.54000091552734
750996,CHTR,2012-10-22,78.16999816894531
750997,CHTR,2012-10-23,76.19000244140625
750998,CHTR,2012-10-24,76.08999633789062
750999,CHTR,2012-10-25,76.19000244140625
751000,CHTR,2012-10-26,76.56999969482422
751001,CHTR,2012-10-31,77.41000366210938
751002,CHTR,2012-11-01,77.75
751003,CHTR,2012-11-02,75.0999984741211
751004,CHTR,2012-11-05,72.94000244140625
751005,CHTR,2012-11-06,71.62000274658203
751006,CHTR,2012-11-07,69.47000122070312
751007,CHTR,2012-11-08,68.26000213623047
751008,CHTR,2012-11-09,68.72000122070312
751009,CHTR,2012-11-12,69.0
751010,CHTR,2012-11-13,68.94000244140625
751011,CHTR,2012-11-14,67.5
751012,CHTR,2012-11-15,68.54000091552734
751013,CHTR,2012-11-16,69.2699966430664
751014,CHTR,2012-11-19,68.63999938964844
751015,CHTR,2012-11-20,70.30999755859375
751016,CHTR,2012-11-21,69.87000274658203
751017,CHTR,2012-11-23,70.0
751018,CHTR,2012-11-26,70.27999877929688
751019,CHTR,2012-11-27,70.29000091552734
751020,CHTR,2012-11-28,70.29000091552734
751021,CHTR,2012-11-29,71.30999755859375
751022,CHTR,2012-11-30,70.8499984741211
751023,CHTR,2012-12-03,70.44999694824219
751024,CHTR,2012-12-04,70.44999694824219
751025,CHTR,2012-12-05,69.73999786376953
751026,CHTR,2012-12-06,69.5999984741211
751027,CHTR,2012-12-07,70.43000030517578
751028,CHTR,2012-12-10,69.76000213623047
751029,CHTR,2012-12-11,69.58999633789062
751030,CHTR,2012-12-12,69.61000061035156
751031,CHTR,2012-12-13,69.08000183105469
751032,CHTR,2012-12-14,68.68000030517578
751033,CHTR,2012-12-17,70.77999877929688
751034,CHTR,2012-12-18,74.13999938964844
751035,CHTR,2012-12-19,74.05000305175781
751036,CHTR,2012-12-20,73.20999908447266
751037,CHTR,2012-12-21,73.43000030517578
751038,CHTR,2012-12-24,73.43000030517578
751039,CHTR,2012-12-26,73.23999786376953
751040,CHTR,2012-12-27,73.66999816894531
751041,CHTR,2012-12-28,73.58000183105469
751042,CHTR,2012-12-31,76.23999786376953
751043,CHTR,2013-01-02,78.0999984741211
751044,CHTR,2013-01-03,77.9800033569336
751045,CHTR,2013-01-04,77.5999984741211
751046,CHTR,2013-01-07,77.4000015258789
751047,CHTR,2013-01-08,77.19999694824219
751048,CHTR,2013-01-09,78.5999984741211
751049,CHTR,2013-01-10,79.0
751050,CHTR,2013-01-11,78.38999938964844
751051,CHTR,2013-01-14,78.18000030517578
751052,CHTR,2013-01-15,78.31999969482422
751053,CHTR,2013-01-16,78.33999633789062
751054,CHTR,2013-01-17,78.94999694824219
751055,CHTR,2013-01-18,78.83000183105469
751056,CHTR,2013-01-22,78.81999969482422
751057,CHTR,2013-01-23,78.94999694824219
751058,CHTR,2013-01-24,79.22000122070312
751059,CHTR,2013-01-25,80.68000030517578
751060,CHTR,2013-01-28,82.23999786376953
751061,CHTR,2013-01-29,81.5
751062,CHTR,2013-01-30,81.62999725341797
751063,CHTR,2013-01-31,77.97000122070312
751064,CHTR,2013-02-01,78.04000091552734
751065,CHTR,2013-02-04,76.66999816894531
751066,CHTR,2013-02-05,81.52999877929688
751067,CHTR,2013-02-06,81.05000305175781
751068,CHTR,2013-02-07,80.62999725341797
751069,CHTR,2013-02-08,80.88999938964844
751070,CHTR,2013-02-11,79.30999755859375
751071,CHTR,2013-02-12,80.0
751072,CHTR,2013-02-13,80.02999877929688
751073,CHTR,2013-02-14,79.4800033569336
751074,CHTR,2013-02-15,79.54000091552734
751075,CHTR,2013-02-19,79.38999938964844
751076,CHTR,2013-02-20,77.98999786376953
751077,CHTR,2013-02-21,77.02999877929688
751078,CHTR,2013-02-22,85.0199966430664
751079,CHTR,2013-02-25,83.30000305175781
751080,CHTR,2013-02-26,86.73999786376953
751081,CHTR,2013-02-27,87.12999725341797
751082,CHTR,2013-02-28,86.38999938964844
751083,CHTR,2013-03-01,86.48999786376953
751084,CHTR,2013-03-04,86.98999786376953
751085,CHTR,2013-03-05,87.61000061035156
751086,CHTR,2013-03-06,89.9800033569336
751087,CHTR,2013-03-07,89.80000305175781
751088,CHTR,2013-03-08,89.05999755859375
751089,CHTR,2013-03-11,88.94999694824219
751090,CHTR,2013-03-12,89.5
751091,CHTR,2013-03-13,89.87999725341797
751092,CHTR,2013-03-14,90.11000061035156
751093,CHTR,2013-03-15,90.08999633789062
751094,CHTR,2013-03-18,98.04000091552734
751095,CHTR,2013-03-19,100.37999725341795
751096,CHTR,2013-03-20,105.7699966430664
751097,CHTR,2013-03-21,102.36000061035156
751098,CHTR,2013-03-22,103.27999877929688
751099,CHTR,2013-03-25,102.44000244140624
751100,CHTR,2013-03-26,102.98999786376952
751101,CHTR,2013-03-27,104.29000091552734
751102,CHTR,2013-03-28,104.18000030517578
751103,CHTR,2013-04-01,103.77999877929688
751104,CHTR,2013-04-02,103.8000030517578
751105,CHTR,2013-04-03,102.27999877929688
751106,CHTR,2013-04-04,104.5500030517578
751107,CHTR,2013-04-05,105.48999786376952
751108,CHTR,2013-04-08,104.75
751109,CHTR,2013-04-09,103.58000183105467
751110,CHTR,2013-04-10,103.66999816894533
751111,CHTR,2013-04-11,104.83999633789062
751112,CHTR,2013-04-12,105.05999755859376
751113,CHTR,2013-04-15,103.08000183105467
751114,CHTR,2013-04-16,104.91000366210938
751115,CHTR,2013-04-17,104.02999877929688
751116,CHTR,2013-04-18,102.7300033569336
751117,CHTR,2013-04-19,103.04000091552734
751118,CHTR,2013-04-22,103.8499984741211
751119,CHTR,2013-04-23,104.41000366210938
751120,CHTR,2013-04-24,103.0500030517578
751121,CHTR,2013-04-25,101.11000061035156
751122,CHTR,2013-04-26,101.63999938964844
751123,CHTR,2013-04-29,101.62000274658205
751124,CHTR,2013-04-30,100.73999786376952
751125,CHTR,2013-05-01,101.16999816894533
751126,CHTR,2013-05-02,103.12999725341795
751127,CHTR,2013-05-03,104.61000061035156
751128,CHTR,2013-05-06,105.02999877929688
751129,CHTR,2013-05-07,109.69000244140624
751130,CHTR,2013-05-08,110.04000091552734
751131,CHTR,2013-05-09,110.12999725341795
751132,CHTR,2013-05-10,110.05999755859376
751133,CHTR,2013-05-13,111.6500015258789
751134,CHTR,2013-05-14,113.77999877929688
751135,CHTR,2013-05-15,114.52999877929688
751136,CHTR,2013-05-16,113.61000061035156
751137,CHTR,2013-05-17,112.13999938964844
751138,CHTR,2013-05-20,111.41000366210938
751139,CHTR,2013-05-21,114.0
751140,CHTR,2013-05-22,112.94000244140624
751141,CHTR,2013-05-23,113.54000091552734
751142,CHTR,2013-05-24,112.8499984741211
751143,CHTR,2013-05-28,114.0999984741211
751144,CHTR,2013-05-29,112.6500015258789
751145,CHTR,2013-05-30,111.80999755859376
751146,CHTR,2013-05-31,112.0
751147,CHTR,2013-06-03,111.62000274658205
751148,CHTR,2013-06-04,114.9499969482422
751149,CHTR,2013-06-05,113.91999816894533
751150,CHTR,2013-06-06,112.62999725341795
751151,CHTR,2013-06-07,113.91000366210938
751152,CHTR,2013-06-10,112.52999877929688
751153,CHTR,2013-06-11,112.45999908447266
751154,CHTR,2013-06-12,111.38999938964844
751155,CHTR,2013-06-13,110.88999938964844
751156,CHTR,2013-06-14,116.61000061035156
751157,CHTR,2013-06-17,117.72000122070312
751158,CHTR,2013-06-18,117.9499969482422
751159,CHTR,2013-06-19,117.8000030517578
751160,CHTR,2013-06-20,114.0500030517578
751161,CHTR,2013-06-21,119.68000030517578
751162,CHTR,2013-06-24,118.44000244140624
751163,CHTR,2013-06-25,117.7699966430664
751164,CHTR,2013-06-26,119.0
751165,CHTR,2013-06-27,123.80999755859376
751166,CHTR,2013-06-28,123.8499984741211
751167,CHTR,2013-07-01,122.22000122070312
751168,CHTR,2013-07-02,125.13999938964844
751169,CHTR,2013-07-03,127.63999938964844
751170,CHTR,2013-07-05,127.37999725341795
751171,CHTR,2013-07-08,127.83999633789062
751172,CHTR,2013-07-09,125.66999816894533
751173,CHTR,2013-07-10,125.3499984741211
751174,CHTR,2013-07-11,125.1999969482422
751175,CHTR,2013-07-12,124.66999816894533
751176,CHTR,2013-07-15,124.58000183105467
751177,CHTR,2013-07-16,123.81999969482422
751178,CHTR,2013-07-17,124.1500015258789
751179,CHTR,2013-07-18,124.56999969482422
751180,CHTR,2013-07-19,128.30999755859375
751181,CHTR,2013-07-22,128.19000244140625
751182,CHTR,2013-07-23,127.7699966430664
751183,CHTR,2013-07-24,128.22000122070312
751184,CHTR,2013-07-25,127.75
751185,CHTR,2013-07-26,126.61000061035156
751186,CHTR,2013-07-29,125.69000244140624
751187,CHTR,2013-07-30,123.77999877929688
751188,CHTR,2013-07-31,125.73999786376952
751189,CHTR,2013-08-01,127.95999908447266
751190,CHTR,2013-08-02,134.0
751191,CHTR,2013-08-05,130.14999389648438
751192,CHTR,2013-08-06,127.0500030517578
751193,CHTR,2013-08-07,129.6300048828125
751194,CHTR,2013-08-08,128.05999755859375
751195,CHTR,2013-08-09,128.27000427246094
751196,CHTR,2013-08-12,126.55999755859376
751197,CHTR,2013-08-13,126.0999984741211
751198,CHTR,2013-08-14,124.45999908447266
751199,CHTR,2013-08-15,123.12000274658205
751200,CHTR,2013-08-16,122.5999984741211
751201,CHTR,2013-08-19,123.25
751202,CHTR,2013-08-20,124.88999938964844
751203,CHTR,2013-08-21,123.2300033569336
751204,CHTR,2013-08-22,123.9499969482422
751205,CHTR,2013-08-23,122.6999969482422
751206,CHTR,2013-08-26,122.16999816894533
751207,CHTR,2013-08-27,121.01000213623048
751208,CHTR,2013-08-28,120.0
751209,CHTR,2013-08-29,120.9000015258789
751210,CHTR,2013-08-30,121.41999816894533
751211,CHTR,2013-09-03,123.0500030517578
751212,CHTR,2013-09-04,124.55999755859376
751213,CHTR,2013-09-05,124.66000366210938
751214,CHTR,2013-09-06,125.0199966430664
751215,CHTR,2013-09-09,126.6999969482422
751216,CHTR,2013-09-10,127.44000244140624
751217,CHTR,2013-09-11,129.11000061035156
751218,CHTR,2013-09-12,128.27999877929688
751219,CHTR,2013-09-13,128.75
751220,CHTR,2013-09-16,129.17999267578125
751221,CHTR,2013-09-17,130.25999450683594
751222,CHTR,2013-09-18,132.38999938964844
751223,CHTR,2013-09-19,133.22999572753906
751224,CHTR,2013-09-20,133.83999633789062
751225,CHTR,2013-09-23,133.44000244140625
751226,CHTR,2013-09-24,131.14999389648438
751227,CHTR,2013-09-25,134.00999450683594
751228,CHTR,2013-09-26,135.99000549316406
751229,CHTR,2013-09-27,133.57000732421875
751230,CHTR,2013-09-30,134.75999450683594
751231,CHTR,2013-10-01,135.47000122070312
751232,CHTR,2013-10-02,133.7899932861328
751233,CHTR,2013-10-03,131.5500030517578
751234,CHTR,2013-10-04,132.63999938964844
751235,CHTR,2013-10-07,132.49000549316406
751236,CHTR,2013-10-08,131.61000061035156
751237,CHTR,2013-10-09,131.5
751238,CHTR,2013-10-10,136.08999633789062
751239,CHTR,2013-10-11,136.22999572753906
751240,CHTR,2013-10-14,137.19000244140625
751241,CHTR,2013-10-15,137.44000244140625
751242,CHTR,2013-10-16,139.00999450683594
751243,CHTR,2013-10-17,137.7100067138672
751244,CHTR,2013-10-18,137.30999755859375
751245,CHTR,2013-10-21,137.10000610351562
751246,CHTR,2013-10-22,136.7100067138672
751247,CHTR,2013-10-23,135.22000122070312
751248,CHTR,2013-10-24,137.97000122070312
751249,CHTR,2013-10-25,138.5800018310547
751250,CHTR,2013-10-28,136.5399932861328
751251,CHTR,2013-10-29,137.22999572753906
751252,CHTR,2013-10-30,135.02000427246094
751253,CHTR,2013-10-31,134.0399932861328
751254,CHTR,2013-11-01,138.07000732421875
751255,CHTR,2013-11-04,135.77000427246094
751256,CHTR,2013-11-05,131.05999755859375
751257,CHTR,2013-11-06,128.9199981689453
751258,CHTR,2013-11-07,127.47000122070312
751259,CHTR,2013-11-08,128.05999755859375
751260,CHTR,2013-11-11,127.04000091552734
751261,CHTR,2013-11-12,128.4600067138672
751262,CHTR,2013-11-13,128.75999450683594
751263,CHTR,2013-11-14,128.07000732421875
751264,CHTR,2013-11-15,128.69000244140625
751265,CHTR,2013-11-18,129.5399932861328
751266,CHTR,2013-11-19,129.07000732421875
751267,CHTR,2013-11-20,126.95999908447266
751268,CHTR,2013-11-21,126.95999908447266
751269,CHTR,2013-11-22,134.66000366210938
751270,CHTR,2013-11-25,134.2899932861328
751271,CHTR,2013-11-26,136.1199951171875
751272,CHTR,2013-11-27,134.97999572753906
751273,CHTR,2013-11-29,135.10000610351562
751274,CHTR,2013-12-02,132.72000122070312
751275,CHTR,2013-12-03,129.30999755859375
751276,CHTR,2013-12-04,129.42999267578125
751277,CHTR,2013-12-05,127.2699966430664
751278,CHTR,2013-12-06,127.75
751279,CHTR,2013-12-09,128.16000366210938
751280,CHTR,2013-12-10,131.75
751281,CHTR,2013-12-11,130.82000732421875
751282,CHTR,2013-12-12,131.99000549316406
751283,CHTR,2013-12-13,131.5399932861328
751284,CHTR,2013-12-16,131.36000061035156
751285,CHTR,2013-12-17,130.11000061035156
751286,CHTR,2013-12-18,130.33999633789062
751287,CHTR,2013-12-19,129.1199951171875
751288,CHTR,2013-12-20,130.02000427246094
751289,CHTR,2013-12-23,131.39999389648438
751290,CHTR,2013-12-24,132.27000427246094
751291,CHTR,2013-12-26,132.16000366210938
751292,CHTR,2013-12-27,133.5
751293,CHTR,2013-12-30,134.17999267578125
751294,CHTR,2013-12-31,136.75999450683594
751295,CHTR,2014-01-02,134.75999450683594
751296,CHTR,2014-01-03,133.3699951171875
751297,CHTR,2014-01-06,135.0
751298,CHTR,2014-01-07,138.0800018310547
751299,CHTR,2014-01-08,136.08999633789062
751300,CHTR,2014-01-09,136.00999450683594
751301,CHTR,2014-01-10,136.4199981689453
751302,CHTR,2014-01-13,134.22000122070312
751303,CHTR,2014-01-14,137.33999633789062
751304,CHTR,2014-01-15,136.0399932861328
751305,CHTR,2014-01-16,134.9600067138672
751306,CHTR,2014-01-17,134.2899932861328
751307,CHTR,2014-01-21,133.5
751308,CHTR,2014-01-22,135.0
751309,CHTR,2014-01-23,133.4600067138672
751310,CHTR,2014-01-24,131.4199981689453
751311,CHTR,2014-01-27,136.9199981689453
751312,CHTR,2014-01-28,136.64999389648438
751313,CHTR,2014-01-29,138.24000549316406
751314,CHTR,2014-01-30,138.77000427246094
751315,CHTR,2014-01-31,137.0
751316,CHTR,2014-02-03,136.1199951171875
751317,CHTR,2014-02-04,138.86000061035156
751318,CHTR,2014-02-05,137.35000610351562
751319,CHTR,2014-02-06,136.5
751320,CHTR,2014-02-07,137.5
751321,CHTR,2014-02-10,137.6199951171875
751322,CHTR,2014-02-11,137.89999389648438
751323,CHTR,2014-02-12,137.57000732421875
751324,CHTR,2014-02-13,128.91000366210938
751325,CHTR,2014-02-14,129.35000610351562
751326,CHTR,2014-02-18,131.5
751327,CHTR,2014-02-19,130.44000244140625
751328,CHTR,2014-02-20,131.83999633789062
751329,CHTR,2014-02-21,125.08000183105467
751330,CHTR,2014-02-24,123.58000183105467
751331,CHTR,2014-02-25,121.33999633789062
751332,CHTR,2014-02-26,121.25
751333,CHTR,2014-02-27,124.13999938964844
751334,CHTR,2014-02-28,126.7699966430664
751335,CHTR,2014-03-03,125.69000244140624
751336,CHTR,2014-03-04,128.22000122070312
751337,CHTR,2014-03-05,127.41000366210938
751338,CHTR,2014-03-06,126.63999938964844
751339,CHTR,2014-03-07,127.0
751340,CHTR,2014-03-10,128.5399932861328
751341,CHTR,2014-03-11,127.73999786376952
751342,CHTR,2014-03-12,127.2699966430664
751343,CHTR,2014-03-13,125.72000122070312
751344,CHTR,2014-03-14,127.0
751345,CHTR,2014-03-17,126.48999786376952
751346,CHTR,2014-03-18,125.98999786376952
751347,CHTR,2014-03-19,126.47000122070312
751348,CHTR,2014-03-20,126.6999969482422
751349,CHTR,2014-03-21,127.25
751350,CHTR,2014-03-24,125.75
751351,CHTR,2014-03-25,124.12000274658205
751352,CHTR,2014-03-26,123.11000061035156
751353,CHTR,2014-03-27,121.26000213623048
751354,CHTR,2014-03-28,122.41000366210938
751355,CHTR,2014-03-31,123.1999969482422
751356,CHTR,2014-04-01,125.63999938964844
751357,CHTR,2014-04-02,126.5
751358,CHTR,2014-04-03,124.9000015258789
751359,CHTR,2014-04-04,122.72000122070312
751360,CHTR,2014-04-07,118.94000244140624
751361,CHTR,2014-04-08,121.1500015258789
751362,CHTR,2014-04-09,124.04000091552734
751363,CHTR,2014-04-10,121.98999786376952
751364,CHTR,2014-04-11,118.45999908447266
751365,CHTR,2014-04-14,119.41000366210938
751366,CHTR,2014-04-15,118.06999969482422
751367,CHTR,2014-04-16,118.11000061035156
751368,CHTR,2014-04-17,117.83000183105467
751369,CHTR,2014-04-21,123.61000061035156
751370,CHTR,2014-04-22,126.95999908447266
751371,CHTR,2014-04-23,128.10000610351562
751372,CHTR,2014-04-24,130.49000549316406
751373,CHTR,2014-04-25,130.00999450683594
751374,CHTR,2014-04-28,140.0500030517578
751375,CHTR,2014-04-29,137.14999389648438
751376,CHTR,2014-04-30,135.52999877929688
751377,CHTR,2014-05-01,136.67999267578125
751378,CHTR,2014-05-02,137.2100067138672
751379,CHTR,2014-05-05,138.41000366210938
751380,CHTR,2014-05-06,138.4199981689453
751381,CHTR,2014-05-07,139.52000427246094
751382,CHTR,2014-05-08,137.41000366210938
751383,CHTR,2014-05-09,137.9499969482422
751384,CHTR,2014-05-12,137.07000732421875
751385,CHTR,2014-05-13,136.6199951171875
751386,CHTR,2014-05-14,136.14999389648438
751387,CHTR,2014-05-15,136.91000366210938
751388,CHTR,2014-05-16,137.4600067138672
751389,CHTR,2014-05-19,138.67999267578125
751390,CHTR,2014-05-20,138.9600067138672
751391,CHTR,2014-05-21,138.55999755859375
751392,CHTR,2014-05-22,138.1699981689453
751393,CHTR,2014-05-23,140.58999633789062
751394,CHTR,2014-05-27,142.91000366210938
751395,CHTR,2014-05-28,143.58999633789062
751396,CHTR,2014-05-29,142.7100067138672
751397,CHTR,2014-05-30,143.13999938964844
751398,CHTR,2014-06-02,147.14999389648438
751399,CHTR,2014-06-03,147.22000122070312
751400,CHTR,2014-06-04,147.47999572753906
751401,CHTR,2014-06-05,147.6199951171875
751402,CHTR,2014-06-06,148.8699951171875
751403,CHTR,2014-06-09,148.72999572753906
751404,CHTR,2014-06-10,148.88999938964844
751405,CHTR,2014-06-11,149.1999969482422
751406,CHTR,2014-06-12,147.7899932861328
751407,CHTR,2014-06-13,148.2100067138672
751408,CHTR,2014-06-16,148.5
751409,CHTR,2014-06-17,148.0
751410,CHTR,2014-06-18,148.64999389648438
751411,CHTR,2014-06-19,148.25
751412,CHTR,2014-06-20,150.50999450683594
751413,CHTR,2014-06-23,151.6300048828125
751414,CHTR,2014-06-24,151.05999755859375
751415,CHTR,2014-06-25,152.0
751416,CHTR,2014-06-26,152.0
751417,CHTR,2014-06-27,154.83999633789062
751418,CHTR,2014-06-30,158.3800048828125
751419,CHTR,2014-07-01,160.39999389648438
751420,CHTR,2014-07-02,162.0
751421,CHTR,2014-07-03,162.4199981689453
751422,CHTR,2014-07-07,160.67999267578125
751423,CHTR,2014-07-08,158.6199951171875
751424,CHTR,2014-07-09,162.14999389648438
751425,CHTR,2014-07-10,162.8800048828125
751426,CHTR,2014-07-11,162.27000427246094
751427,CHTR,2014-07-14,163.6999969482422
751428,CHTR,2014-07-15,163.13999938964844
751429,CHTR,2014-07-16,163.97999572753906
751430,CHTR,2014-07-17,163.0
751431,CHTR,2014-07-18,164.14999389648438
751432,CHTR,2014-07-21,163.0
751433,CHTR,2014-07-22,162.69000244140625
751434,CHTR,2014-07-23,163.1300048828125
751435,CHTR,2014-07-24,163.86000061035156
751436,CHTR,2014-07-25,162.35000610351562
751437,CHTR,2014-07-28,161.47999572753906
751438,CHTR,2014-07-29,162.05999755859375
751439,CHTR,2014-07-30,161.77000427246094
751440,CHTR,2014-07-31,154.52000427246094
751441,CHTR,2014-08-01,152.25999450683594
751442,CHTR,2014-08-04,157.10000610351562
751443,CHTR,2014-08-05,154.97000122070312
751444,CHTR,2014-08-06,153.75999450683594
751445,CHTR,2014-08-07,151.39999389648438
751446,CHTR,2014-08-08,152.0399932861328
751447,CHTR,2014-08-11,152.42999267578125
751448,CHTR,2014-08-12,152.7100067138672
751449,CHTR,2014-08-13,155.00999450683594
751450,CHTR,2014-08-14,156.44000244140625
751451,CHTR,2014-08-15,155.61000061035156
751452,CHTR,2014-08-18,157.41000366210938
751453,CHTR,2014-08-19,156.14999389648438
751454,CHTR,2014-08-20,155.77000427246094
751455,CHTR,2014-08-21,156.75
751456,CHTR,2014-08-22,155.42999267578125
751457,CHTR,2014-08-25,155.05999755859375
751458,CHTR,2014-08-26,155.27000427246094
751459,CHTR,2014-08-27,156.8300018310547
751460,CHTR,2014-08-28,156.00999450683594
751461,CHTR,2014-08-29,156.8699951171875
751462,CHTR,2014-09-02,158.39999389648438
751463,CHTR,2014-09-03,159.60000610351562
751464,CHTR,2014-09-04,158.14999389648438
751465,CHTR,2014-09-05,158.3300018310547
751466,CHTR,2014-09-08,157.74000549316406
751467,CHTR,2014-09-09,156.52000427246094
751468,CHTR,2014-09-10,157.6300048828125
751469,CHTR,2014-09-11,158.8000030517578
751470,CHTR,2014-09-12,159.10000610351562
751471,CHTR,2014-09-15,159.88999938964844
751472,CHTR,2014-09-16,161.4199981689453
751473,CHTR,2014-09-17,162.19000244140625
751474,CHTR,2014-09-18,162.08999633789062
751475,CHTR,2014-09-19,162.4199981689453
751476,CHTR,2014-09-22,161.14999389648438
751477,CHTR,2014-09-23,156.3699951171875
751478,CHTR,2014-09-24,155.16000366210938
751479,CHTR,2014-09-25,154.52999877929688
751480,CHTR,2014-09-26,156.83999633789062
751481,CHTR,2014-09-29,155.5800018310547
751482,CHTR,2014-09-30,151.3699951171875
751483,CHTR,2014-10-01,148.32000732421875
751484,CHTR,2014-10-02,148.85000610351562
751485,CHTR,2014-10-03,152.6699981689453
751486,CHTR,2014-10-06,153.52999877929688
751487,CHTR,2014-10-07,151.66000366210938
751488,CHTR,2014-10-08,154.25
751489,CHTR,2014-10-09,151.35000610351562
751490,CHTR,2014-10-10,148.1199951171875
751491,CHTR,2014-10-13,144.64999389648438
751492,CHTR,2014-10-14,142.97000122070312
751493,CHTR,2014-10-15,142.4499969482422
751494,CHTR,2014-10-16,140.25
751495,CHTR,2014-10-17,143.8000030517578
751496,CHTR,2014-10-20,148.17999267578125
751497,CHTR,2014-10-21,152.61000061035156
751498,CHTR,2014-10-22,151.13999938964844
751499,CHTR,2014-10-23,156.0399932861328
751500,CHTR,2014-10-24,157.80999755859375
751501,CHTR,2014-10-27,156.36000061035156
751502,CHTR,2014-10-28,157.39999389648438
751503,CHTR,2014-10-29,153.7100067138672
751504,CHTR,2014-10-30,154.39999389648438
751505,CHTR,2014-10-31,158.38999938964844
751506,CHTR,2014-11-03,161.69000244140625
751507,CHTR,2014-11-04,158.44000244140625
751508,CHTR,2014-11-05,159.30999755859375
751509,CHTR,2014-11-06,158.58999633789062
751510,CHTR,2014-11-07,156.3699951171875
751511,CHTR,2014-11-10,146.6199951171875
751512,CHTR,2014-11-11,146.67999267578125
751513,CHTR,2014-11-12,149.00999450683594
751514,CHTR,2014-11-13,152.72999572753906
751515,CHTR,2014-11-14,152.10000610351562
751516,CHTR,2014-11-17,155.30999755859375
751517,CHTR,2014-11-18,155.1199951171875
751518,CHTR,2014-11-19,158.6300048828125
751519,CHTR,2014-11-20,158.66000366210938
751520,CHTR,2014-11-21,160.2899932861328
751521,CHTR,2014-11-24,164.27999877929688
751522,CHTR,2014-11-25,168.0
751523,CHTR,2014-11-26,168.0500030517578
751524,CHTR,2014-11-28,169.6999969482422
751525,CHTR,2014-12-01,168.49000549316406
751526,CHTR,2014-12-02,168.97999572753906
751527,CHTR,2014-12-03,167.77999877929688
751528,CHTR,2014-12-04,166.5
751529,CHTR,2014-12-05,167.61000061035156
751530,CHTR,2014-12-08,166.5500030517578
751531,CHTR,2014-12-09,165.91000366210938
751532,CHTR,2014-12-10,164.3000030517578
751533,CHTR,2014-12-11,164.16000366210938
751534,CHTR,2014-12-12,162.9499969482422
751535,CHTR,2014-12-15,161.00999450683594
751536,CHTR,2014-12-16,160.58999633789062
751537,CHTR,2014-12-17,162.25
751538,CHTR,2014-12-18,162.3000030517578
751539,CHTR,2014-12-19,164.6300048828125
751540,CHTR,2014-12-22,164.99000549316406
751541,CHTR,2014-12-23,167.77000427246094
751542,CHTR,2014-12-24,167.4600067138672
751543,CHTR,2014-12-26,168.1699981689453
751544,CHTR,2014-12-29,169.22999572753906
751545,CHTR,2014-12-30,168.9199981689453
751546,CHTR,2014-12-31,166.6199951171875
751547,CHTR,2015-01-02,166.42999267578125
751548,CHTR,2015-01-05,160.5
751549,CHTR,2015-01-06,156.30999755859375
751550,CHTR,2015-01-07,156.7899932861328
751551,CHTR,2015-01-08,162.94000244140625
751552,CHTR,2015-01-09,161.97999572753906
751553,CHTR,2015-01-12,163.85000610351562
751554,CHTR,2015-01-13,164.39999389648438
751555,CHTR,2015-01-14,158.1300048828125
751556,CHTR,2015-01-15,160.49000549316406
751557,CHTR,2015-01-16,161.11000061035156
751558,CHTR,2015-01-20,156.1300048828125
751559,CHTR,2015-01-21,155.75
751560,CHTR,2015-01-22,158.99000549316406
751561,CHTR,2015-01-23,158.92999267578125
751562,CHTR,2015-01-26,158.17999267578125
751563,CHTR,2015-01-27,156.42999267578125
751564,CHTR,2015-01-28,150.60000610351562
751565,CHTR,2015-01-29,152.08999633789062
751566,CHTR,2015-01-30,151.1199951171875
751567,CHTR,2015-02-02,154.0
751568,CHTR,2015-02-03,157.97000122070312
751569,CHTR,2015-02-04,163.19000244140625
751570,CHTR,2015-02-05,174.3000030517578
751571,CHTR,2015-02-06,173.42999267578125
751572,CHTR,2015-02-09,172.13999938964844
751573,CHTR,2015-02-10,175.88999938964844
751574,CHTR,2015-02-11,175.2899932861328
751575,CHTR,2015-02-12,177.02999877929688
751576,CHTR,2015-02-13,177.8800048828125
751577,CHTR,2015-02-17,176.4499969482422
751578,CHTR,2015-02-18,174.2899932861328
751579,CHTR,2015-02-19,174.52999877929688
751580,CHTR,2015-02-20,175.88999938964844
751581,CHTR,2015-02-23,175.8800048828125
751582,CHTR,2015-02-24,177.77000427246094
751583,CHTR,2015-02-25,182.2100067138672
751584,CHTR,2015-02-26,182.17999267578125
751585,CHTR,2015-02-27,180.6000061035156
751586,CHTR,2015-03-02,185.9499969482422
751587,CHTR,2015-03-03,186.9600067138672
751588,CHTR,2015-03-04,185.7400054931641
751589,CHTR,2015-03-05,184.47999572753903
751590,CHTR,2015-03-06,183.5200042724609
751591,CHTR,2015-03-09,184.02999877929688
751592,CHTR,2015-03-10,181.33999633789065
751593,CHTR,2015-03-11,182.6100006103516
751594,CHTR,2015-03-12,193.4600067138672
751595,CHTR,2015-03-13,191.1300048828125
751596,CHTR,2015-03-16,191.3800048828125
751597,CHTR,2015-03-17,188.6199951171875
751598,CHTR,2015-03-18,189.32000732421875
751599,CHTR,2015-03-19,188.17999267578125
751600,CHTR,2015-03-20,189.00999450683597
751601,CHTR,2015-03-23,188.8699951171875
751602,CHTR,2015-03-24,187.67999267578125
751603,CHTR,2015-03-25,183.0
751604,CHTR,2015-03-26,181.75
751605,CHTR,2015-03-27,180.0
751606,CHTR,2015-03-30,183.38999938964844
751607,CHTR,2015-03-31,193.1100006103516
751608,CHTR,2015-04-01,190.6300048828125
751609,CHTR,2015-04-02,189.5800018310547
751610,CHTR,2015-04-06,193.19000244140625
751611,CHTR,2015-04-07,189.75
751612,CHTR,2015-04-08,190.77999877929688
751613,CHTR,2015-04-09,190.92999267578125
751614,CHTR,2015-04-10,191.80999755859372
751615,CHTR,2015-04-13,189.0200042724609
751616,CHTR,2015-04-14,190.88999938964844
751617,CHTR,2015-04-15,189.91000366210935
751618,CHTR,2015-04-16,190.3600006103516
751619,CHTR,2015-04-17,186.7400054931641
751620,CHTR,2015-04-20,183.8800048828125
751621,CHTR,2015-04-21,186.80999755859372
751622,CHTR,2015-04-22,184.88999938964844
751623,CHTR,2015-04-23,183.5800018310547
751624,CHTR,2015-04-24,185.75
751625,CHTR,2015-04-27,182.9600067138672
751626,CHTR,2015-04-28,182.3000030517578
751627,CHTR,2015-04-29,188.3000030517578
751628,CHTR,2015-04-30,187.05999755859372
751629,CHTR,2015-05-01,187.44000244140625
751630,CHTR,2015-05-04,187.4900054931641
751631,CHTR,2015-05-05,185.6999969482422
751632,CHTR,2015-05-06,183.91000366210935
751633,CHTR,2015-05-07,182.9600067138672
751634,CHTR,2015-05-08,180.6699981689453
751635,CHTR,2015-05-11,178.77999877929688
751636,CHTR,2015-05-12,177.33999633789062
751637,CHTR,2015-05-13,177.41000366210938
751638,CHTR,2015-05-14,176.7899932861328
751639,CHTR,2015-05-15,181.1999969482422
751640,CHTR,2015-05-18,181.0500030517578
751641,CHTR,2015-05-19,181.63999938964844
751642,CHTR,2015-05-20,176.9499969482422
751643,CHTR,2015-05-21,178.64999389648438
751644,CHTR,2015-05-22,175.3300018310547
751645,CHTR,2015-05-26,179.77999877929688
751646,CHTR,2015-05-27,178.25
751647,CHTR,2015-05-28,176.36000061035156
751648,CHTR,2015-05-29,179.02000427246094
751649,CHTR,2015-06-01,179.14999389648438
751650,CHTR,2015-06-02,176.30999755859375
751651,CHTR,2015-06-03,171.24000549316406
751652,CHTR,2015-06-04,171.3300018310547
751653,CHTR,2015-06-05,173.97000122070312
751654,CHTR,2015-06-08,171.08999633789062
751655,CHTR,2015-06-09,173.0
751656,CHTR,2015-06-10,172.38999938964844
751657,CHTR,2015-06-11,173.9199981689453
751658,CHTR,2015-06-12,172.25999450683594
751659,CHTR,2015-06-15,171.19000244140625
751660,CHTR,2015-06-16,169.97000122070312
751661,CHTR,2015-06-17,170.00999450683594
751662,CHTR,2015-06-18,170.4600067138672
751663,CHTR,2015-06-19,169.6699981689453
751664,CHTR,2015-06-22,170.30999755859375
751665,CHTR,2015-06-23,170.08999633789062
751666,CHTR,2015-06-24,168.47999572753906
751667,CHTR,2015-06-25,167.83999633789062
751668,CHTR,2015-06-26,171.5
751669,CHTR,2015-06-29,168.5399932861328
751670,CHTR,2015-06-30,171.25
751671,CHTR,2015-07-01,173.58999633789062
751672,CHTR,2015-07-02,171.8000030517578
751673,CHTR,2015-07-06,174.07000732421875
751674,CHTR,2015-07-07,174.9199981689453
751675,CHTR,2015-07-08,172.27000427246094
751676,CHTR,2015-07-09,172.64999389648438
751677,CHTR,2015-07-10,177.38999938964844
751678,CHTR,2015-07-13,178.5399932861328
751679,CHTR,2015-07-14,177.0800018310547
751680,CHTR,2015-07-15,181.0
751681,CHTR,2015-07-16,183.1300048828125
751682,CHTR,2015-07-17,185.6699981689453
751683,CHTR,2015-07-20,187.50999450683597
751684,CHTR,2015-07-21,185.2700042724609
751685,CHTR,2015-07-22,186.05999755859372
751686,CHTR,2015-07-23,183.75999450683597
751687,CHTR,2015-07-24,184.3300018310547
751688,CHTR,2015-07-27,181.8800048828125
751689,CHTR,2015-07-28,184.6699981689453
751690,CHTR,2015-07-29,184.3500061035156
751691,CHTR,2015-07-30,187.9600067138672
751692,CHTR,2015-07-31,185.8600006103516
751693,CHTR,2015-08-03,187.30999755859372
751694,CHTR,2015-08-04,191.5
751695,CHTR,2015-08-05,188.5500030517578
751696,CHTR,2015-08-06,187.25
751697,CHTR,2015-08-07,183.8500061035156
751698,CHTR,2015-08-10,184.82000732421875
751699,CHTR,2015-08-11,181.3300018310547
751700,CHTR,2015-08-12,181.05999755859372
751701,CHTR,2015-08-13,180.63999938964844
751702,CHTR,2015-08-14,179.82000732421875
751703,CHTR,2015-08-17,186.97999572753903
751704,CHTR,2015-08-18,188.80999755859372
751705,CHTR,2015-08-19,188.1999969482422
751706,CHTR,2015-08-20,182.7400054931641
751707,CHTR,2015-08-21,177.52999877929688
751708,CHTR,2015-08-24,171.5
751709,CHTR,2015-08-25,171.2899932861328
751710,CHTR,2015-08-26,177.60000610351562
751711,CHTR,2015-08-27,181.6499938964844
751712,CHTR,2015-08-28,181.58999633789065
751713,CHTR,2015-08-31,181.6100006103516
751714,CHTR,2015-09-01,177.75999450683594
751715,CHTR,2015-09-02,179.67999267578125
751716,CHTR,2015-09-03,182.8800048828125
751717,CHTR,2015-09-04,183.0200042724609
751718,CHTR,2015-09-08,186.30999755859372
751719,CHTR,2015-09-09,185.0500030517578
751720,CHTR,2015-09-10,184.2899932861328
751721,CHTR,2015-09-11,184.4499969482422
751722,CHTR,2015-09-14,184.57000732421875
751723,CHTR,2015-09-15,188.50999450683597
751724,CHTR,2015-09-16,187.8600006103516
751725,CHTR,2015-09-17,192.22000122070312
751726,CHTR,2015-09-18,191.38999938964844
751727,CHTR,2015-09-21,194.5
751728,CHTR,2015-09-22,193.4199981689453
751729,CHTR,2015-09-23,191.3800048828125
751730,CHTR,2015-09-24,184.92999267578125
751731,CHTR,2015-09-25,183.52999877929688
751732,CHTR,2015-09-28,172.10000610351562
751733,CHTR,2015-09-29,167.36000061035156
751734,CHTR,2015-09-30,175.85000610351562
751735,CHTR,2015-10-01,181.7700042724609
751736,CHTR,2015-10-02,183.13999938964844
751737,CHTR,2015-10-05,187.5200042724609
751738,CHTR,2015-10-06,185.5200042724609
751739,CHTR,2015-10-07,185.0
751740,CHTR,2015-10-08,187.75999450683597
751741,CHTR,2015-10-09,186.6300048828125
751742,CHTR,2015-10-12,185.9199981689453
751743,CHTR,2015-10-13,186.8800048828125
751744,CHTR,2015-10-14,182.75
751745,CHTR,2015-10-15,185.8300018310547
751746,CHTR,2015-10-16,187.2700042724609
751747,CHTR,2015-10-19,186.30999755859372
751748,CHTR,2015-10-20,185.5800018310547
751749,CHTR,2015-10-21,175.35000610351562
751750,CHTR,2015-10-22,178.3800048828125
751751,CHTR,2015-10-23,183.0
751752,CHTR,2015-10-26,184.0200042724609
751753,CHTR,2015-10-27,181.08999633789065
751754,CHTR,2015-10-28,184.1000061035156
751755,CHTR,2015-10-29,193.3300018310547
751756,CHTR,2015-10-30,190.94000244140625
751757,CHTR,2015-11-02,187.33999633789065
751758,CHTR,2015-11-03,189.27999877929688
751759,CHTR,2015-11-04,190.1000061035156
751760,CHTR,2015-11-05,189.22999572753903
751761,CHTR,2015-11-06,190.25999450683597
751762,CHTR,2015-11-09,190.16000366210935
751763,CHTR,2015-11-10,190.7700042724609
751764,CHTR,2015-11-11,191.1999969482422
751765,CHTR,2015-11-12,192.0
751766,CHTR,2015-11-13,186.47999572753903
751767,CHTR,2015-11-16,185.69000244140625
751768,CHTR,2015-11-17,184.63999938964844
751769,CHTR,2015-11-18,187.80999755859372
751770,CHTR,2015-11-19,186.1300048828125
751771,CHTR,2015-11-20,186.47999572753903
751772,CHTR,2015-11-23,187.0399932861328
751773,CHTR,2015-11-24,186.1100006103516
751774,CHTR,2015-11-25,186.08999633789065
751775,CHTR,2015-11-27,187.2400054931641
751776,CHTR,2015-11-30,187.3600006103516
751777,CHTR,2015-12-01,188.8800048828125
751778,CHTR,2015-12-02,186.7700042724609
751779,CHTR,2015-12-03,180.7899932861328
751780,CHTR,2015-12-04,184.52999877929688
751781,CHTR,2015-12-07,187.80999755859372
751782,CHTR,2015-12-08,186.58999633789065
751783,CHTR,2015-12-09,185.30999755859372
751784,CHTR,2015-12-10,183.63999938964844
751785,CHTR,2015-12-11,178.02000427246094
751786,CHTR,2015-12-14,174.80999755859375
751787,CHTR,2015-12-15,178.25
751788,CHTR,2015-12-16,183.30999755859372
751789,CHTR,2015-12-17,183.02999877929688
751790,CHTR,2015-12-18,178.2899932861328
751791,CHTR,2015-12-21,180.0500030517578
751792,CHTR,2015-12-22,181.0
751793,CHTR,2015-12-23,181.0
751794,CHTR,2015-12-24,181.88999938964844
751795,CHTR,2015-12-28,182.0800018310547
751796,CHTR,2015-12-29,185.1699981689453
751797,CHTR,2015-12-30,184.22000122070312
751798,CHTR,2015-12-31,183.1000061035156
751799,CHTR,2016-01-04,177.52999877929688
751800,CHTR,2016-01-05,175.1699981689453
751801,CHTR,2016-01-06,174.30999755859375
751802,CHTR,2016-01-07,173.6300048828125
751803,CHTR,2016-01-08,174.88999938964844
751804,CHTR,2016-01-11,175.6300048828125
751805,CHTR,2016-01-12,175.32000732421875
751806,CHTR,2016-01-13,167.99000549316406
751807,CHTR,2016-01-14,172.30999755859375
751808,CHTR,2016-01-15,165.0800018310547
751809,CHTR,2016-01-19,167.3800048828125
751810,CHTR,2016-01-20,170.50999450683594
751811,CHTR,2016-01-21,169.4499969482422
751812,CHTR,2016-01-22,174.72000122070312
751813,CHTR,2016-01-25,172.33999633789062
751814,CHTR,2016-01-26,172.1699981689453
751815,CHTR,2016-01-27,165.2899932861328
751816,CHTR,2016-01-28,167.3000030517578
751817,CHTR,2016-01-29,171.36000061035156
751818,CHTR,2016-02-01,175.75
751819,CHTR,2016-02-02,172.0
751820,CHTR,2016-02-03,176.4499969482422
751821,CHTR,2016-02-04,170.5
751822,CHTR,2016-02-05,168.5399932861328
751823,CHTR,2016-02-08,162.58999633789062
751824,CHTR,2016-02-09,165.0399932861328
751825,CHTR,2016-02-10,161.0800018310547
751826,CHTR,2016-02-11,159.52999877929688
751827,CHTR,2016-02-12,167.75
751828,CHTR,2016-02-16,168.92999267578125
751829,CHTR,2016-02-17,171.91000366210938
751830,CHTR,2016-02-18,171.94000244140625
751831,CHTR,2016-02-19,173.57000732421875
751832,CHTR,2016-02-22,177.0500030517578
751833,CHTR,2016-02-23,174.38999938964844
751834,CHTR,2016-02-24,175.7899932861328
751835,CHTR,2016-02-25,183.0399932861328
751836,CHTR,2016-02-26,181.2100067138672
751837,CHTR,2016-02-29,179.55999755859375
751838,CHTR,2016-03-01,184.3300018310547
751839,CHTR,2016-03-02,181.8800048828125
751840,CHTR,2016-03-03,183.6699981689453
751841,CHTR,2016-03-04,184.77999877929688
751842,CHTR,2016-03-07,185.3000030517578
751843,CHTR,2016-03-08,182.9199981689453
751844,CHTR,2016-03-09,186.5500030517578
751845,CHTR,2016-03-10,185.00999450683597
751846,CHTR,2016-03-11,187.6100006103516
751847,CHTR,2016-03-14,186.0
751848,CHTR,2016-03-15,186.92999267578125
751849,CHTR,2016-03-16,198.16000366210935
751850,CHTR,2016-03-17,201.0200042724609
751851,CHTR,2016-03-18,201.0
751852,CHTR,2016-03-21,202.67999267578125
751853,CHTR,2016-03-22,204.1000061035156
751854,CHTR,2016-03-23,202.32000732421875
751855,CHTR,2016-03-24,198.33999633789065
751856,CHTR,2016-03-28,198.1199951171875
751857,CHTR,2016-03-29,203.02999877929688
751858,CHTR,2016-03-30,203.5200042724609
751859,CHTR,2016-03-31,202.42999267578125
751860,CHTR,2016-04-01,203.47000122070312
751861,CHTR,2016-04-04,205.3500061035156
751862,CHTR,2016-04-05,203.30999755859372
751863,CHTR,2016-04-06,204.97000122070312
751864,CHTR,2016-04-07,203.91000366210935
751865,CHTR,2016-04-08,202.5500030517578
751866,CHTR,2016-04-11,200.3800048828125
751867,CHTR,2016-04-12,200.25
751868,CHTR,2016-04-13,202.7100067138672
751869,CHTR,2016-04-14,200.80999755859372
751870,CHTR,2016-04-15,203.05999755859372
751871,CHTR,2016-04-18,201.5800018310547
751872,CHTR,2016-04-19,204.6300048828125
751873,CHTR,2016-04-20,198.22999572753903
751874,CHTR,2016-04-21,199.6999969482422
751875,CHTR,2016-04-22,197.91000366210935
751876,CHTR,2016-04-25,207.00999450683597
751877,CHTR,2016-04-26,210.07000732421875
751878,CHTR,2016-04-27,206.42999267578125
751879,CHTR,2016-04-28,209.75
751880,CHTR,2016-04-29,212.2400054931641
751881,CHTR,2016-05-02,216.52999877929688
751882,CHTR,2016-05-03,212.6699981689453
751883,CHTR,2016-05-04,212.42999267578125
751884,CHTR,2016-05-05,212.0200042724609
751885,CHTR,2016-05-06,212.9199981689453
751886,CHTR,2016-05-09,213.47999572753903
751887,CHTR,2016-05-10,216.4900054931641
751888,CHTR,2016-05-11,217.22000122070312
751889,CHTR,2016-05-12,213.9600067138672
751890,CHTR,2016-05-13,214.5800018310547
751891,CHTR,2016-05-16,203.6000061035156
751892,CHTR,2016-05-17,203.3600006103516
751893,CHTR,2016-05-18,227.41000366210935
751894,CHTR,2016-05-19,227.57000732421875
751895,CHTR,2016-05-20,233.1100006103516
751896,CHTR,2016-05-23,225.0
751897,CHTR,2016-05-24,228.3800048828125
751898,CHTR,2016-05-25,225.6000061035156
751899,CHTR,2016-05-26,219.0399932861328
751900,CHTR,2016-05-27,219.97000122070312
751901,CHTR,2016-05-31,218.94000244140625
751902,CHTR,2016-06-01,227.5
751903,CHTR,2016-06-02,227.82000732421875
751904,CHTR,2016-06-03,224.9499969482422
751905,CHTR,2016-06-06,221.67999267578125
751906,CHTR,2016-06-07,220.8000030517578
751907,CHTR,2016-06-08,223.0800018310547
751908,CHTR,2016-06-09,222.97000122070312
751909,CHTR,2016-06-10,223.52999877929688
751910,CHTR,2016-06-13,223.27999877929688
751911,CHTR,2016-06-14,222.2400054931641
751912,CHTR,2016-06-15,221.19000244140625
751913,CHTR,2016-06-16,221.47999572753903
751914,CHTR,2016-06-17,221.0500030517578
751915,CHTR,2016-06-20,221.1199951171875
751916,CHTR,2016-06-21,222.80999755859372
751917,CHTR,2016-06-22,222.38999938964844
751918,CHTR,2016-06-23,224.8699951171875
751919,CHTR,2016-06-24,216.8000030517578
751920,CHTR,2016-06-27,216.27999877929688
751921,CHTR,2016-06-28,218.3800048828125
751922,CHTR,2016-06-29,227.3699951171875
751923,CHTR,2016-06-30,228.63999938964844
751924,CHTR,2016-07-01,232.2899932861328
751925,CHTR,2016-07-05,231.7700042724609
751926,CHTR,2016-07-06,232.77999877929688
751927,CHTR,2016-07-07,234.8699951171875
751928,CHTR,2016-07-08,237.1699981689453
751929,CHTR,2016-07-11,239.8699951171875
751930,CHTR,2016-07-12,238.4499969482422
751931,CHTR,2016-07-13,237.42999267578125
751932,CHTR,2016-07-14,239.1100006103516
751933,CHTR,2016-07-15,234.97999572753903
751934,CHTR,2016-07-18,234.33999633789065
751935,CHTR,2016-07-19,232.00999450683597
751936,CHTR,2016-07-20,236.19000244140625
751937,CHTR,2016-07-21,240.47999572753903
751938,CHTR,2016-07-22,243.47000122070312
751939,CHTR,2016-07-25,240.69000244140625
751940,CHTR,2016-07-26,237.97999572753903
751941,CHTR,2016-07-27,237.72000122070312
751942,CHTR,2016-07-28,237.8000030517578
751943,CHTR,2016-07-29,234.8699951171875
751944,CHTR,2016-08-01,236.0
751945,CHTR,2016-08-02,235.7899932861328
751946,CHTR,2016-08-03,237.1100006103516
751947,CHTR,2016-08-04,236.9900054931641
751948,CHTR,2016-08-05,234.7899932861328
751949,CHTR,2016-08-08,236.82000732421875
751950,CHTR,2016-08-09,255.75999450683597
751951,CHTR,2016-08-10,254.07000732421875
751952,CHTR,2016-08-11,258.0599975585937
751953,CHTR,2016-08-12,258.6199951171875
751954,CHTR,2016-08-15,260.510009765625
751955,CHTR,2016-08-16,257.1400146484375
751956,CHTR,2016-08-17,257.42999267578125
751957,CHTR,2016-08-18,254.8300018310547
751958,CHTR,2016-08-19,252.6300048828125
751959,CHTR,2016-08-22,252.6499938964844
751960,CHTR,2016-08-23,252.2400054931641
751961,CHTR,2016-08-24,251.7400054931641
751962,CHTR,2016-08-25,252.07000732421875
751963,CHTR,2016-08-26,250.92999267578125
751964,CHTR,2016-08-29,252.30999755859372
751965,CHTR,2016-08-30,256.0299987792969
751966,CHTR,2016-08-31,257.2099914550781
751967,CHTR,2016-09-01,268.82000732421875
751968,CHTR,2016-09-02,271.7900085449219
751969,CHTR,2016-09-06,274.6700134277344
751970,CHTR,2016-09-07,277.5599975585937
751971,CHTR,2016-09-08,268.6600036621094
751972,CHTR,2016-09-09,264.1199951171875
751973,CHTR,2016-09-12,269.3099975585937
751974,CHTR,2016-09-13,264.9700012207031
751975,CHTR,2016-09-14,266.69000244140625
751976,CHTR,2016-09-15,266.2699890136719
751977,CHTR,2016-09-16,265.94000244140625
751978,CHTR,2016-09-19,262.92999267578125
751979,CHTR,2016-09-20,264.5599975585937
751980,CHTR,2016-09-21,274.2699890136719
751981,CHTR,2016-09-22,276.7300109863281
751982,CHTR,2016-09-23,276.0799865722656
751983,CHTR,2016-09-26,273.82000732421875
751984,CHTR,2016-09-27,275.3999938964844
751985,CHTR,2016-09-28,276.57000732421875
751986,CHTR,2016-09-29,271.8299865722656
751987,CHTR,2016-09-30,269.9700012207031
751988,CHTR,2016-10-03,268.1600036621094
751989,CHTR,2016-10-04,267.4100036621094
751990,CHTR,2016-10-05,267.0799865722656
751991,CHTR,2016-10-06,268.1700134277344
751992,CHTR,2016-10-07,266.9700012207031
751993,CHTR,2016-10-10,267.8500061035156
751994,CHTR,2016-10-11,257.8599853515625
751995,CHTR,2016-10-12,256.8900146484375
751996,CHTR,2016-10-13,256.3999938964844
751997,CHTR,2016-10-14,257.5899963378906
751998,CHTR,2016-10-17,257.5199890136719
751999,CHTR,2016-10-18,259.95001220703125
752000,CHTR,2016-10-19,260.20001220703125
752001,CHTR,2016-10-20,258.1199951171875
752002,CHTR,2016-10-21,255.05999755859372
752003,CHTR,2016-10-24,259.6000061035156
752004,CHTR,2016-10-25,257.0599975585937
752005,CHTR,2016-10-26,248.63999938964844
752006,CHTR,2016-10-27,244.1000061035156
752007,CHTR,2016-10-28,249.25
752008,CHTR,2016-10-31,249.88999938964844
752009,CHTR,2016-11-01,249.57000732421875
752010,CHTR,2016-11-02,252.91000366210935
752011,CHTR,2016-11-03,247.4199981689453
752012,CHTR,2016-11-04,250.22999572753903
752013,CHTR,2016-11-07,257.1600036621094
752014,CHTR,2016-11-08,262.260009765625
752015,CHTR,2016-11-09,269.8299865722656
752016,CHTR,2016-11-10,270.8699951171875
752017,CHTR,2016-11-11,272.44000244140625
752018,CHTR,2016-11-14,263.1400146484375
752019,CHTR,2016-11-15,260.20001220703125
752020,CHTR,2016-11-16,261.989990234375
752021,CHTR,2016-11-17,265.4800109863281
752022,CHTR,2016-11-18,262.70001220703125
752023,CHTR,2016-11-21,264.1000061035156
752024,CHTR,2016-11-22,273.0199890136719
752025,CHTR,2016-11-23,272.3099975585937
752026,CHTR,2016-11-25,275.5
752027,CHTR,2016-11-28,270.82000732421875
752028,CHTR,2016-11-29,280.489990234375
752029,CHTR,2016-11-30,275.3099975585937
752030,CHTR,2016-12-01,272.54998779296875
752031,CHTR,2016-12-02,266.6700134277344
752032,CHTR,2016-12-05,270.92999267578125
752033,CHTR,2016-12-06,276.32000732421875
752034,CHTR,2016-12-07,284.25
752035,CHTR,2016-12-08,279.0
752036,CHTR,2016-12-09,278.8099975585937
752037,CHTR,2016-12-12,277.9200134277344
752038,CHTR,2016-12-13,283.8599853515625
752039,CHTR,2016-12-14,288.260009765625
752040,CHTR,2016-12-15,291.1600036621094
752041,CHTR,2016-12-16,288.44000244140625
752042,CHTR,2016-12-19,288.9100036621094
752043,CHTR,2016-12-20,290.3800048828125
752044,CHTR,2016-12-21,291.239990234375
752045,CHTR,2016-12-22,291.0199890136719
752046,CHTR,2016-12-23,290.42999267578125
752047,CHTR,2016-12-27,291.79998779296875
752048,CHTR,2016-12-28,291.1199951171875
752049,CHTR,2016-12-29,292.19000244140625
752050,CHTR,2016-12-30,287.9200134277344
752051,CHTR,2017-01-03,285.7699890136719
752052,CHTR,2017-01-04,291.54998779296875
752053,CHTR,2017-01-05,296.1700134277344
752054,CHTR,2017-01-06,298.1600036621094
752055,CHTR,2017-01-09,296.260009765625
752056,CHTR,2017-01-10,298.20001220703125
752057,CHTR,2017-01-11,299.5400085449219
752058,CHTR,2017-01-12,297.19000244140625
752059,CHTR,2017-01-13,298.42999267578125
752060,CHTR,2017-01-17,306.1400146484375
752061,CHTR,2017-01-18,303.69000244140625
752062,CHTR,2017-01-19,306.1300048828125
752063,CHTR,2017-01-20,308.44000244140625
752064,CHTR,2017-01-23,308.70001220703125
752065,CHTR,2017-01-24,308.3500061035156
752066,CHTR,2017-01-25,310.3099975585937
752067,CHTR,2017-01-26,333.1499938964844
752068,CHTR,2017-01-27,323.54998779296875
752069,CHTR,2017-01-30,324.79998779296875
752070,CHTR,2017-01-31,323.95001220703125
752071,CHTR,2017-02-01,326.8500061035156
752072,CHTR,2017-02-02,324.4100036621094
752073,CHTR,2017-02-03,328.7099914550781
752074,CHTR,2017-02-06,322.6000061035156
752075,CHTR,2017-02-07,323.3699951171875
752076,CHTR,2017-02-08,325.7300109863281
752077,CHTR,2017-02-09,325.07000732421875
752078,CHTR,2017-02-10,324.5599975585937
752079,CHTR,2017-02-13,323.0199890136719
752080,CHTR,2017-02-14,322.0
752081,CHTR,2017-02-15,325.17999267578125
752082,CHTR,2017-02-16,324.4599914550781
752083,CHTR,2017-02-17,326.54998779296875
752084,CHTR,2017-02-21,325.1499938964844
752085,CHTR,2017-02-22,325.1400146484375
752086,CHTR,2017-02-23,324.42999267578125
752087,CHTR,2017-02-24,326.75
752088,CHTR,2017-02-27,326.7300109863281
752089,CHTR,2017-02-28,323.0599975585937
752090,CHTR,2017-03-01,325.1700134277344
752091,CHTR,2017-03-02,323.95001220703125
752092,CHTR,2017-03-03,322.32000732421875
752093,CHTR,2017-03-06,323.7699890136719
752094,CHTR,2017-03-07,323.239990234375
752095,CHTR,2017-03-08,322.6000061035156
752096,CHTR,2017-03-09,323.1400146484375
752097,CHTR,2017-03-10,323.4800109863281
752098,CHTR,2017-03-13,324.3399963378906
752099,CHTR,2017-03-14,324.6400146484375
752100,CHTR,2017-03-15,325.3800048828125
752101,CHTR,2017-03-16,323.7200012207031
752102,CHTR,2017-03-17,325.8099975585937
752103,CHTR,2017-03-20,324.989990234375
752104,CHTR,2017-03-21,320.6600036621094
752105,CHTR,2017-03-22,321.20001220703125
752106,CHTR,2017-03-23,323.6199951171875
752107,CHTR,2017-03-24,325.3500061035156
752108,CHTR,2017-03-27,323.1400146484375
752109,CHTR,2017-03-28,324.0799865722656
752110,CHTR,2017-03-29,325.94000244140625
752111,CHTR,2017-03-30,328.1199951171875
752112,CHTR,2017-03-31,327.32000732421875
752113,CHTR,2017-04-03,328.2699890136719
752114,CHTR,2017-04-04,331.5199890136719
752115,CHTR,2017-04-05,331.989990234375
752116,CHTR,2017-04-06,336.79998779296875
752117,CHTR,2017-04-07,330.6499938964844
752118,CHTR,2017-04-10,331.3699951171875
752119,CHTR,2017-04-11,332.29998779296875
752120,CHTR,2017-04-12,334.57000732421875
752121,CHTR,2017-04-13,330.0
752122,CHTR,2017-04-17,330.3599853515625
752123,CHTR,2017-04-18,328.17999267578125
752124,CHTR,2017-04-19,333.6099853515625
752125,CHTR,2017-04-20,335.5899963378906
752126,CHTR,2017-04-21,338.4800109863281
752127,CHTR,2017-04-24,340.3599853515625
752128,CHTR,2017-04-25,344.5
752129,CHTR,2017-04-26,345.3999938964844
752130,CHTR,2017-04-27,348.79998779296875
752131,CHTR,2017-04-28,345.1600036621094
752132,CHTR,2017-05-01,344.1400146484375
752133,CHTR,2017-05-02,337.69000244140625
752134,CHTR,2017-05-03,324.489990234375
752135,CHTR,2017-05-04,322.6000061035156
752136,CHTR,2017-05-05,334.7799987792969
752137,CHTR,2017-05-08,323.8099975585937
752138,CHTR,2017-05-09,325.5199890136719
752139,CHTR,2017-05-10,325.5799865722656
752140,CHTR,2017-05-11,324.6099853515625
752141,CHTR,2017-05-12,322.0
752142,CHTR,2017-05-15,321.07000732421875
752143,CHTR,2017-05-16,320.010009765625
752144,CHTR,2017-05-17,313.1099853515625
752145,CHTR,2017-05-18,315.8800048828125
752146,CHTR,2017-05-19,315.7799987792969
752147,CHTR,2017-05-22,316.4200134277344
752148,CHTR,2017-05-23,318.7900085449219
752149,CHTR,2017-05-24,329.0400085449219
752150,CHTR,2017-05-25,333.760009765625
752151,CHTR,2017-05-26,337.44000244140625
752152,CHTR,2017-05-30,338.9200134277344
752153,CHTR,2017-05-31,345.54998779296875
752154,CHTR,2017-06-01,346.3900146484375
752155,CHTR,2017-06-02,353.0299987792969
752156,CHTR,2017-06-05,344.42999267578125
752157,CHTR,2017-06-06,342.8299865722656
752158,CHTR,2017-06-07,345.8800048828125
752159,CHTR,2017-06-08,337.45001220703125
752160,CHTR,2017-06-09,332.8399963378906
752161,CHTR,2017-06-12,338.6499938964844
752162,CHTR,2017-06-13,341.8099975585937
752163,CHTR,2017-06-14,338.3299865722656
752164,CHTR,2017-06-15,338.3399963378906
752165,CHTR,2017-06-16,340.2200012207031
752166,CHTR,2017-06-19,340.260009765625
752167,CHTR,2017-06-20,333.6099853515625
752168,CHTR,2017-06-21,333.8800048828125
752169,CHTR,2017-06-22,334.1300048828125
752170,CHTR,2017-06-23,330.79998779296875
752171,CHTR,2017-06-26,332.6499938964844
752172,CHTR,2017-06-27,329.8699951171875
752173,CHTR,2017-06-28,340.29998779296875
752174,CHTR,2017-06-29,335.739990234375
752175,CHTR,2017-06-30,336.8500061035156
752176,CHTR,2017-07-03,328.6700134277344
752177,CHTR,2017-07-05,335.1099853515625
752178,CHTR,2017-07-06,332.17999267578125
752179,CHTR,2017-07-07,332.42999267578125
752180,CHTR,2017-07-10,336.6000061035156
752181,CHTR,2017-07-11,337.8500061035156
752182,CHTR,2017-07-12,342.6499938964844
752183,CHTR,2017-07-13,339.0400085449219
752184,CHTR,2017-07-14,342.79998779296875
752185,CHTR,2017-07-17,342.3099975585937
752186,CHTR,2017-07-18,344.6300048828125
752187,CHTR,2017-07-19,346.6099853515625
752188,CHTR,2017-07-20,345.29998779296875
752189,CHTR,2017-07-21,350.07000732421875
752190,CHTR,2017-07-24,348.0799865722656
752191,CHTR,2017-07-25,348.0
752192,CHTR,2017-07-26,348.7699890136719
752193,CHTR,2017-07-27,366.8999938964844
752194,CHTR,2017-07-28,370.260009765625
752195,CHTR,2017-07-31,391.9700012207031
752196,CHTR,2017-08-01,387.4200134277344
752197,CHTR,2017-08-02,385.5400085449219
752198,CHTR,2017-08-03,384.2999877929688
752199,CHTR,2017-08-04,384.6300048828125
752200,CHTR,2017-08-07,381.0199890136719
752201,CHTR,2017-08-08,389.75
752202,CHTR,2017-08-09,400.8999938964844
752203,CHTR,2017-08-10,398.6799926757813
752204,CHTR,2017-08-11,394.489990234375
752205,CHTR,2017-08-14,401.0799865722656
752206,CHTR,2017-08-15,397.7300109863281
752207,CHTR,2017-08-16,400.7799987792969
752208,CHTR,2017-08-17,393.3599853515625
752209,CHTR,2017-08-18,392.9700012207031
752210,CHTR,2017-08-21,396.4500122070313
752211,CHTR,2017-08-22,397.0499877929688
752212,CHTR,2017-08-23,390.3299865722656
752213,CHTR,2017-08-24,389.2300109863281
752214,CHTR,2017-08-25,388.7900085449219
752215,CHTR,2017-08-28,389.2300109863281
752216,CHTR,2017-08-29,388.8200073242188
752217,CHTR,2017-08-30,393.3699951171875
752218,CHTR,2017-08-31,398.5400085449219
752219,CHTR,2017-09-01,392.4800109863281
752220,CHTR,2017-09-05,393.3200073242188
752221,CHTR,2017-09-06,402.5
752222,CHTR,2017-09-07,395.6400146484375
752223,CHTR,2017-09-08,392.8999938964844
752224,CHTR,2017-09-11,381.010009765625
752225,CHTR,2017-09-12,381.5700073242188
752226,CHTR,2017-09-13,385.1300048828125
752227,CHTR,2017-09-14,376.0
752228,CHTR,2017-09-15,369.4700012207031
752229,CHTR,2017-09-18,368.1700134277344
752230,CHTR,2017-09-19,364.0199890136719
752231,CHTR,2017-09-20,367.010009765625
752232,CHTR,2017-09-21,361.0799865722656
752233,CHTR,2017-09-22,360.2999877929688
752234,CHTR,2017-09-25,357.5799865722656
752235,CHTR,2017-09-26,359.0400085449219
752236,CHTR,2017-09-27,362.8500061035156
752237,CHTR,2017-09-28,360.9500122070313
752238,CHTR,2017-09-29,363.4200134277344
752239,CHTR,2017-10-02,364.1099853515625
752240,CHTR,2017-10-03,369.510009765625
752241,CHTR,2017-10-04,371.0899963378906
752242,CHTR,2017-10-05,369.7200012207031
752243,CHTR,2017-10-06,367.3999938964844
752244,CHTR,2017-10-09,366.0499877929688
752245,CHTR,2017-10-10,364.9200134277344
752246,CHTR,2017-10-11,365.1199951171875
752247,CHTR,2017-10-12,355.7099914550781
752248,CHTR,2017-10-13,357.3999938964844
752249,CHTR,2017-10-16,362.6000061035156
752250,CHTR,2017-10-17,357.8399963378906
752251,CHTR,2017-10-18,352.07000732421875
752252,CHTR,2017-10-19,351.6700134277344
752253,CHTR,2017-10-20,350.760009765625
752254,CHTR,2017-10-23,345.07000732421875
752255,CHTR,2017-10-24,340.260009765625
752256,CHTR,2017-10-25,344.9100036621094
752257,CHTR,2017-10-26,316.2900085449219
752258,CHTR,2017-10-27,319.760009765625
752259,CHTR,2017-10-30,323.9800109863281
752260,CHTR,2017-10-31,334.1700134277344
752261,CHTR,2017-11-01,338.2200012207031
752262,CHTR,2017-11-02,337.6600036621094
752263,CHTR,2017-11-03,335.42999267578125
752264,CHTR,2017-11-06,348.3999938964844
752265,CHTR,2017-11-07,343.010009765625
752266,CHTR,2017-11-08,337.8999938964844
752267,CHTR,2017-11-09,341.20001220703125
752268,CHTR,2017-11-10,338.44000244140625
752269,CHTR,2017-11-13,343.7200012207031
752270,CHTR,2017-11-14,336.8099975585937
752271,CHTR,2017-11-15,334.2200012207031
752272,CHTR,2017-11-16,340.6300048828125
752273,CHTR,2017-11-17,341.5400085449219
752274,CHTR,2017-11-20,338.3699951171875
752275,CHTR,2017-11-21,338.4200134277344
752276,CHTR,2017-11-22,334.2699890136719
752277,CHTR,2017-11-24,328.9800109863281
752278,CHTR,2017-11-27,321.8399963378906
752279,CHTR,2017-11-28,325.8900146484375
752280,CHTR,2017-11-29,331.6700134277344
752281,CHTR,2017-11-30,326.2099914550781
752282,CHTR,2017-12-01,336.2699890136719
752283,CHTR,2017-12-04,334.0
752284,CHTR,2017-12-05,330.95001220703125
752285,CHTR,2017-12-06,322.6400146484375
752286,CHTR,2017-12-07,325.2200012207031
752287,CHTR,2017-12-08,324.5
752288,CHTR,2017-12-11,331.489990234375
752289,CHTR,2017-12-12,329.989990234375
752290,CHTR,2017-12-13,329.0
752291,CHTR,2017-12-14,328.67999267578125
752292,CHTR,2017-12-15,322.3099975585937
752293,CHTR,2017-12-18,323.2300109863281
752294,CHTR,2017-12-19,316.9700012207031
752295,CHTR,2017-12-20,316.3800048828125
752296,CHTR,2017-12-21,332.94000244140625
752297,CHTR,2017-12-22,338.20001220703125
752298,CHTR,2017-12-26,340.3999938964844
752299,CHTR,2017-12-27,333.25
752300,CHTR,2017-12-28,338.0299987792969
752301,CHTR,2017-12-29,335.9599914550781
752302,CHTR,2018-01-02,348.9700012207031
752303,CHTR,2018-01-03,353.0299987792969
752304,CHTR,2018-01-04,349.7900085449219
752305,CHTR,2018-01-05,350.8800048828125
752306,CHTR,2018-01-08,356.54998779296875
752307,CHTR,2018-01-09,354.760009765625
752308,CHTR,2018-01-10,350.8299865722656
752309,CHTR,2018-01-11,355.2699890136719
752310,CHTR,2018-01-12,354.0
752311,CHTR,2018-01-16,352.92999267578125
752312,CHTR,2018-01-17,357.8399963378906
752313,CHTR,2018-01-18,365.25
752314,CHTR,2018-01-19,366.0499877929688
752315,CHTR,2018-01-22,370.25
752316,CHTR,2018-01-23,369.25
752317,CHTR,2018-01-24,376.1799926757813
752318,CHTR,2018-01-25,375.1400146484375
752319,CHTR,2018-01-26,377.0
752320,CHTR,2018-01-29,374.5
752321,CHTR,2018-01-30,376.5700073242188
752322,CHTR,2018-01-31,377.25
752323,CHTR,2018-02-01,371.1799926757813
752324,CHTR,2018-02-02,387.5
752325,CHTR,2018-02-05,372.5700073242188
752326,CHTR,2018-02-06,369.75
752327,CHTR,2018-02-07,363.5499877929688
752328,CHTR,2018-02-08,348.6499938964844
752329,CHTR,2018-02-09,349.42999267578125
752330,CHTR,2018-02-12,357.8800048828125
752331,CHTR,2018-02-13,355.67999267578125
752332,CHTR,2018-02-14,358.94000244140625
752333,CHTR,2018-02-15,363.6700134277344
752334,CHTR,2018-02-16,365.6600036621094
752335,CHTR,2018-02-20,358.7699890136719
752336,CHTR,2018-02-21,360.9700012207031
752337,CHTR,2018-02-22,356.75
752338,CHTR,2018-02-23,365.05999755859375
752339,CHTR,2018-02-26,358.0199890136719
752340,CHTR,2018-02-27,351.2200012207031
752341,CHTR,2018-02-28,341.92999267578125
752342,CHTR,2018-03-01,339.4100036621094
752343,CHTR,2018-03-02,332.75
752344,CHTR,2018-03-05,346.6000061035156
752345,CHTR,2018-03-06,337.9599914550781
752346,CHTR,2018-03-07,338.6700134277344
752347,CHTR,2018-03-08,341.19000244140625
752348,CHTR,2018-03-09,347.5899963378906
752349,CHTR,2018-03-12,359.2200012207031
752350,CHTR,2018-03-13,350.010009765625
752351,CHTR,2018-03-14,340.9599914550781
752352,CHTR,2018-03-15,339.54998779296875
752353,CHTR,2018-03-16,342.1700134277344
752354,CHTR,2018-03-19,332.989990234375
752355,CHTR,2018-03-20,327.6099853515625
752356,CHTR,2018-03-21,325.4700012207031
752357,CHTR,2018-03-22,322.9700012207031
752358,CHTR,2018-03-23,312.3900146484375
752359,CHTR,2018-03-26,312.17999267578125
752360,CHTR,2018-03-27,310.2200012207031
752361,CHTR,2018-03-28,306.260009765625
752362,CHTR,2018-03-29,311.2200012207031
752363,CHTR,2018-04-02,303.8699951171875
752364,CHTR,2018-04-03,306.3699951171875
752365,CHTR,2018-04-04,311.69000244140625
752366,CHTR,2018-04-05,317.0199890136719
752367,CHTR,2018-04-06,310.6700134277344
752368,CHTR,2018-04-09,316.510009765625
752369,CHTR,2018-04-10,308.239990234375
752370,CHTR,2018-04-11,303.3299865722656
752371,CHTR,2018-04-12,306.3399963378906
752372,CHTR,2018-04-13,305.9100036621094
752373,CHTR,2018-04-16,312.8399963378906
752374,CHTR,2018-04-17,310.4800109863281
752375,CHTR,2018-04-18,317.4599914550781
752376,CHTR,2018-04-19,315.54998779296875
752377,CHTR,2018-04-20,310.94000244140625
752378,CHTR,2018-04-23,309.9700012207031
752379,CHTR,2018-04-24,301.2799987792969
752380,CHTR,2018-04-25,300.3500061035156
752381,CHTR,2018-04-26,298.1499938964844
752382,CHTR,2018-04-27,263.3299865722656
752383,CHTR,2018-04-30,271.2900085449219
752384,CHTR,2018-05-01,279.3999938964844
752385,CHTR,2018-05-02,274.7799987792969
752386,CHTR,2018-05-03,271.3599853515625
752387,CHTR,2018-05-04,276.07000732421875
752388,CHTR,2018-05-07,278.1000061035156
752389,CHTR,2018-05-08,271.010009765625
752390,CHTR,2018-05-09,270.1300048828125
752391,CHTR,2018-05-10,272.8299865722656
752392,CHTR,2018-05-11,272.8099975585937
752393,CHTR,2018-05-14,272.8399963378906
752394,CHTR,2018-05-15,270.3099975585937
752395,CHTR,2018-05-16,272.3299865722656
752396,CHTR,2018-05-17,268.1700134277344
752397,CHTR,2018-05-18,270.1700134277344
752398,CHTR,2018-05-21,266.54998779296875
752399,CHTR,2018-05-22,267.6600036621094
752400,CHTR,2018-05-23,274.0899963378906
752401,CHTR,2018-05-24,268.42999267578125
752402,CHTR,2018-05-25,270.20001220703125
752403,CHTR,2018-05-29,266.3599853515625
752404,CHTR,2018-05-30,266.94000244140625
752405,CHTR,2018-05-31,261.0400085449219
752406,CHTR,2018-06-01,261.8699951171875
752407,CHTR,2018-06-04,267.9800109863281
752408,CHTR,2018-06-05,265.95001220703125
752409,CHTR,2018-06-06,275.0899963378906
752410,CHTR,2018-06-07,278.19000244140625
752411,CHTR,2018-06-08,277.260009765625
752412,CHTR,2018-06-11,283.0599975585937
752413,CHTR,2018-06-12,290.9800109863281
752414,CHTR,2018-06-13,285.0199890136719
752415,CHTR,2018-06-14,295.6099853515625
752416,CHTR,2018-06-15,297.20001220703125
752417,CHTR,2018-06-18,295.25
752418,CHTR,2018-06-19,292.989990234375
752419,CHTR,2018-06-20,290.3399963378906
752420,CHTR,2018-06-21,291.8599853515625
752421,CHTR,2018-06-22,299.29998779296875
752422,CHTR,2018-06-25,295.5299987792969
752423,CHTR,2018-06-26,299.29998779296875
752424,CHTR,2018-06-27,296.0400085449219
752425,CHTR,2018-06-28,295.04998779296875
752426,CHTR,2018-06-29,293.2099914550781
752427,CHTR,2018-07-02,293.9100036621094
752428,CHTR,2018-07-03,299.510009765625
752429,CHTR,2018-07-05,296.17999267578125
752430,CHTR,2018-07-06,304.42999267578125
752431,CHTR,2018-07-09,308.2200012207031
752432,CHTR,2018-07-10,305.7099914550781
752433,CHTR,2018-07-11,301.3699951171875
752434,CHTR,2018-07-12,305.0199890136719
752435,CHTR,2018-07-13,304.8399963378906
752436,CHTR,2018-07-16,304.19000244140625
752437,CHTR,2018-07-17,302.0299987792969
752438,CHTR,2018-07-18,299.6000061035156
752439,CHTR,2018-07-19,291.1400146484375
752440,CHTR,2018-07-20,288.8399963378906
752441,CHTR,2018-07-23,287.82000732421875
752442,CHTR,2018-07-24,282.32000732421875
752443,CHTR,2018-07-25,274.6499938964844
752444,CHTR,2018-07-26,286.9100036621094
752445,CHTR,2018-07-27,286.2900085449219
752446,CHTR,2018-07-30,293.8999938964844
752447,CHTR,2018-07-31,304.5799865722656
752448,CHTR,2018-08-01,301.42999267578125
752449,CHTR,2018-08-02,294.20001220703125
752450,CHTR,2018-08-03,303.6600036621094
752451,CHTR,2018-08-06,300.0
752452,CHTR,2018-08-07,297.0299987792969
752453,CHTR,2018-08-08,298.20001220703125
752454,CHTR,2018-08-09,305.1700134277344
752455,CHTR,2018-08-10,302.45001220703125
752456,CHTR,2018-08-13,302.0599975585937
752457,CHTR,2018-08-14,307.8599853515625
752458,CHTR,2018-08-15,295.75
752459,CHTR,2018-08-16,302.0
752460,CHTR,2018-08-17,299.6400146484375
752461,CHTR,2018-08-20,295.0
752462,CHTR,2018-08-21,305.0799865722656
752463,CHTR,2018-08-22,300.2799987792969
752464,CHTR,2018-08-23,293.3900146484375
752465,CHTR,2018-08-24,300.6700134277344
752466,CHTR,2018-08-27,304.3399963378906
752467,CHTR,2018-08-28,305.0299987792969
752468,CHTR,2018-08-29,309.1499938964844
752469,CHTR,2018-08-30,309.0599975585937
752470,CHTR,2018-08-31,310.3999938964844
752471,CHTR,2018-09-04,312.989990234375
752472,CHTR,2018-09-05,306.8099975585937
752473,CHTR,2018-09-06,305.19000244140625
752474,CHTR,2018-09-07,305.19000244140625
752475,CHTR,2018-09-10,310.2699890136719
752476,CHTR,2018-09-11,312.8399963378906
752477,CHTR,2018-09-12,312.5
752478,CHTR,2018-09-13,319.2099914550781
752479,CHTR,2018-09-14,318.1300048828125
752480,CHTR,2018-09-17,319.4700012207031
752481,CHTR,2018-09-18,328.7900085449219
752482,CHTR,2018-09-19,329.7900085449219
752483,CHTR,2018-09-20,329.989990234375
752484,CHTR,2018-09-21,332.5899963378906
752485,CHTR,2018-09-24,327.0400085449219
752486,CHTR,2018-09-25,323.3699951171875
752487,CHTR,2018-09-26,321.6700134277344
752488,CHTR,2018-09-27,325.07000732421875
752489,CHTR,2018-09-28,325.8800048828125
752490,CHTR,2018-10-01,321.5899963378906
752491,CHTR,2018-10-02,326.8900146484375
752492,CHTR,2018-10-03,325.2900085449219
752493,CHTR,2018-10-04,324.67999267578125
752494,CHTR,2018-10-05,316.0400085449219
752495,CHTR,2018-10-08,320.239990234375
752496,CHTR,2018-10-09,322.6400146484375
752497,CHTR,2018-10-10,310.1300048828125
752498,CHTR,2018-10-11,301.9200134277344
752499,CHTR,2018-10-12,308.739990234375
752500,CHTR,2018-10-15,313.8900146484375
752501,CHTR,2018-10-16,321.0400085449219
752502,CHTR,2018-10-17,319.8299865722656
752503,CHTR,2018-10-18,318.1000061035156
752504,CHTR,2018-10-19,321.3399963378906
752505,CHTR,2018-10-22,319.6099853515625
752506,CHTR,2018-10-23,317.8900146484375
752507,CHTR,2018-10-24,306.04998779296875
752508,CHTR,2018-10-25,314.8099975585937
752509,CHTR,2018-10-26,295.010009765625
752510,CHTR,2018-10-29,300.8500061035156
752511,CHTR,2018-10-30,316.2200012207031
752512,CHTR,2018-10-31,320.3699951171875
752513,CHTR,2018-11-01,324.5799865722656
752514,CHTR,2018-11-02,317.8699951171875
752515,CHTR,2018-11-05,323.3500061035156
752516,CHTR,2018-11-06,320.6700134277344
752517,CHTR,2018-11-07,328.3599853515625
752518,CHTR,2018-11-08,324.6499938964844
752519,CHTR,2018-11-09,321.1099853515625
752520,CHTR,2018-11-12,323.3500061035156
752521,CHTR,2018-11-13,324.5599975585937
752522,CHTR,2018-11-14,320.79998779296875
752523,CHTR,2018-11-15,318.4800109863281
752524,CHTR,2018-11-16,328.5400085449219
752525,CHTR,2018-11-19,323.6000061035156
752526,CHTR,2018-11-20,305.010009765625
752527,CHTR,2018-11-21,305.5400085449219
752528,CHTR,2018-11-23,309.42999267578125
752529,CHTR,2018-11-26,313.2300109863281
752530,CHTR,2018-11-27,317.6400146484375
752531,CHTR,2018-11-28,328.67999267578125
752532,CHTR,2018-11-29,330.3299865722656
752533,CHTR,2018-11-30,329.20001220703125
752534,CHTR,2018-12-03,326.70001220703125
752535,CHTR,2018-12-04,321.8399963378906
752536,CHTR,2018-12-06,326.7799987792969
752537,CHTR,2018-12-07,315.70001220703125
752538,CHTR,2018-12-10,315.6400146484375
752539,CHTR,2018-12-11,312.5400085449219
752540,CHTR,2018-12-12,316.7799987792969
752541,CHTR,2018-12-13,311.4800109863281
752542,CHTR,2018-12-14,309.4200134277344
752543,CHTR,2018-12-17,309.2799987792969
752544,CHTR,2018-12-18,305.92999267578125
752545,CHTR,2018-12-19,297.6000061035156
752546,CHTR,2018-12-20,290.45001220703125
752547,CHTR,2018-12-21,283.92999267578125
752548,CHTR,2018-12-24,273.5199890136719
752549,CHTR,2018-12-26,285.70001220703125
752550,CHTR,2018-12-27,284.7300109863281
752551,CHTR,2018-12-28,285.0799865722656
752552,CHTR,2018-12-31,284.9700012207031
752553,CHTR,2019-01-02,287.989990234375
752554,CHTR,2019-01-03,287.5
752555,CHTR,2019-01-04,302.739990234375
752556,CHTR,2019-01-07,301.4700012207031
752557,CHTR,2019-01-08,300.7099914550781
752558,CHTR,2019-01-09,297.6400146484375
752559,CHTR,2019-01-10,292.6700134277344
752560,CHTR,2019-01-11,294.5400085449219
752561,CHTR,2019-01-14,291.5599975585937
752562,CHTR,2019-01-15,294.0
752563,CHTR,2019-01-16,293.8099975585937
752564,CHTR,2019-01-17,294.4100036621094
752565,CHTR,2019-01-18,291.3999938964844
752566,CHTR,2019-01-22,284.9700012207031
752567,CHTR,2019-01-23,284.5299987792969
752568,CHTR,2019-01-24,287.5799865722656
752569,CHTR,2019-01-25,291.4100036621094
752570,CHTR,2019-01-28,290.8599853515625
752571,CHTR,2019-01-29,289.7799987792969
752572,CHTR,2019-01-30,289.9100036621094
752573,CHTR,2019-01-31,331.04998779296875
752574,CHTR,2019-02-01,340.95001220703125
752575,CHTR,2019-02-04,337.0
752576,CHTR,2019-02-05,340.70001220703125
752577,CHTR,2019-02-06,343.510009765625
752578,CHTR,2019-02-07,344.510009765625
752579,CHTR,2019-02-08,344.1600036621094
752580,CHTR,2019-02-11,337.82000732421875
752581,CHTR,2019-02-12,340.3999938964844
752582,CHTR,2019-02-13,338.489990234375
752583,CHTR,2019-02-14,341.6000061035156
752584,CHTR,2019-02-15,349.0599975585937
752585,CHTR,2019-02-19,348.42999267578125
752586,CHTR,2019-02-20,349.760009765625
752587,CHTR,2019-02-21,349.5400085449219
752588,CHTR,2019-02-22,350.0799865722656
752589,CHTR,2019-02-25,348.8999938964844
752590,CHTR,2019-02-26,346.32000732421875
752591,CHTR,2019-02-27,345.0299987792969
752592,CHTR,2019-02-28,344.9100036621094
752593,CHTR,2019-03-01,346.5799865722656
752594,CHTR,2019-03-04,346.1000061035156
752595,CHTR,2019-03-05,343.75
752596,CHTR,2019-03-06,340.5599975585937
752597,CHTR,2019-03-07,340.0299987792969
752598,CHTR,2019-03-08,337.5400085449219
752599,CHTR,2019-03-11,341.0799865722656
752600,CHTR,2019-03-12,342.510009765625
752601,CHTR,2019-03-13,348.1300048828125
752602,CHTR,2019-03-14,352.7099914550781
752603,CHTR,2019-03-15,355.9200134277344
752604,CHTR,2019-03-18,357.3500061035156
752605,CHTR,2019-03-19,360.4500122070313
752606,CHTR,2019-03-20,362.4400024414063
752607,CHTR,2019-03-21,366.2699890136719
752608,CHTR,2019-03-22,360.7799987792969
752609,CHTR,2019-03-25,356.8399963378906
752610,CHTR,2019-03-26,356.0299987792969
752611,CHTR,2019-03-27,355.510009765625
752612,CHTR,2019-03-28,352.8699951171875
752613,CHTR,2019-03-29,346.9100036621094
752614,CHTR,2019-04-01,346.2200012207031
752615,CHTR,2019-04-02,346.6300048828125
752616,CHTR,2019-04-03,345.3699951171875
752617,CHTR,2019-04-04,345.7200012207031
752618,CHTR,2019-04-05,351.44000244140625
752619,CHTR,2019-04-08,354.1400146484375
752620,CHTR,2019-04-09,354.5599975585937
752621,CHTR,2019-04-10,354.3500061035156
752622,CHTR,2019-04-11,355.25
752623,CHTR,2019-04-12,356.04998779296875
752624,CHTR,2019-04-15,357.3399963378906
752625,CHTR,2019-04-16,358.04998779296875
752626,CHTR,2019-04-17,361.6900024414063
752627,CHTR,2019-04-18,359.3699951171875
752628,CHTR,2019-04-22,358.04998779296875
752629,CHTR,2019-04-23,358.6300048828125
752630,CHTR,2019-04-24,360.5
752631,CHTR,2019-04-25,366.760009765625
752632,CHTR,2019-04-26,370.1499938964844
752633,CHTR,2019-04-29,370.9700012207031
752634,CHTR,2019-04-30,371.1900024414063
752635,CHTR,2019-05-01,371.0400085449219
752636,CHTR,2019-05-02,370.4100036621094
752637,CHTR,2019-05-03,377.6799926757813
752638,CHTR,2019-05-06,376.2799987792969
752639,CHTR,2019-05-07,374.739990234375
752640,CHTR,2019-05-08,372.3200073242188
752641,CHTR,2019-05-09,374.3299865722656
752642,CHTR,2019-05-10,377.8900146484375
752643,CHTR,2019-05-13,368.8900146484375
752644,CHTR,2019-05-14,373.1499938964844
752645,CHTR,2019-05-15,377.1900024414063
752646,CHTR,2019-05-16,382.1900024414063
752647,CHTR,2019-05-17,386.4100036621094
752648,CHTR,2019-05-20,377.2900085449219
752649,CHTR,2019-05-21,379.2099914550781
752650,CHTR,2019-05-22,378.0799865722656
752651,CHTR,2019-05-23,375.510009765625
752652,CHTR,2019-05-24,375.0
752653,CHTR,2019-05-28,377.0
752654,CHTR,2019-05-29,375.3699951171875
752655,CHTR,2019-05-30,379.2200012207031
752656,CHTR,2019-05-31,376.7999877929688
752657,CHTR,2019-06-03,377.6499938964844
752658,CHTR,2019-06-04,387.6700134277344
752659,CHTR,2019-06-05,384.9599914550781
752660,CHTR,2019-06-06,387.30999755859375
752661,CHTR,2019-06-07,394.0400085449219
752662,CHTR,2019-06-10,395.4100036621094
752663,CHTR,2019-06-11,391.6400146484375
752664,CHTR,2019-06-12,391.1600036621094
752665,CHTR,2019-06-13,389.7200012207031
752666,CHTR,2019-06-14,392.0799865722656
752667,CHTR,2019-06-17,394.0700073242188
752668,CHTR,2019-06-18,395.2099914550781
752669,CHTR,2019-06-19,397.75
752670,CHTR,2019-06-20,398.7699890136719
752671,CHTR,2019-06-21,394.6900024414063
752672,CHTR,2019-06-24,392.4400024414063
752673,CHTR,2019-06-25,390.9100036621094
752674,CHTR,2019-06-26,388.239990234375
752675,CHTR,2019-06-27,391.4100036621094
752676,CHTR,2019-06-28,395.1799926757813
752677,CHTR,2019-07-01,397.739990234375
752678,CHTR,2019-07-02,398.6900024414063
752679,CHTR,2019-07-03,400.0
752680,CHTR,2019-07-05,401.6799926757813
752681,CHTR,2019-07-08,399.3999938964844
752682,CHTR,2019-07-09,401.2200012207031
752683,CHTR,2019-07-10,407.2099914550781
752684,CHTR,2019-07-11,410.25
752685,CHTR,2019-07-12,414.30999755859375
752686,CHTR,2019-07-15,414.6300048828125
752687,CHTR,2019-07-16,414.8399963378906
752688,CHTR,2019-07-17,414.55999755859375
752689,CHTR,2019-07-18,415.6199951171875
752690,CHTR,2019-07-19,409.7900085449219
752691,CHTR,2019-07-22,407.8599853515625
752692,CHTR,2019-07-23,407.5299987792969
752693,CHTR,2019-07-24,409.6700134277344
752694,CHTR,2019-07-25,405.5
752695,CHTR,2019-07-26,398.7900085449219
752696,CHTR,2019-07-29,393.6499938964844
752697,CHTR,2019-07-30,394.55999755859375
752698,CHTR,2019-07-31,385.3800048828125
752699,CHTR,2019-08-01,384.3800048828125
752700,CHTR,2019-08-02,384.6600036621094
752701,CHTR,2019-08-05,379.739990234375
752702,CHTR,2019-08-06,381.989990234375
752703,CHTR,2019-08-07,375.0299987792969
752704,CHTR,2019-08-08,380.0299987792969
752705,CHTR,2019-08-09,379.5700073242188
752706,CHTR,2019-08-12,376.2799987792969
752707,CHTR,2019-08-13,379.3699951171875
752708,CHTR,2019-08-14,375.1799926757813
752709,CHTR,2019-08-15,380.9400024414063
752710,CHTR,2019-08-16,384.510009765625
752711,CHTR,2019-08-19,388.4200134277344
752712,CHTR,2019-08-20,391.5499877929688
752713,CHTR,2019-08-21,392.1300048828125
752714,CHTR,2019-08-22,391.0400085449219
752715,CHTR,2019-08-23,385.510009765625
752716,CHTR,2019-08-26,396.7799987792969
752717,CHTR,2019-08-27,398.489990234375
752718,CHTR,2019-08-28,400.5
752719,CHTR,2019-08-29,407.239990234375
752720,CHTR,2019-08-30,409.5899963378906
752721,CHTR,2019-09-03,411.80999755859375
752722,CHTR,2019-09-04,419.4700012207031
752723,CHTR,2019-09-05,422.0499877929688
752724,CHTR,2019-09-06,425.7200012207031
752725,CHTR,2019-09-09,419.7799987792969
752726,CHTR,2019-09-10,421.3399963378906
752727,CHTR,2019-09-11,425.0
752728,CHTR,2019-09-12,425.0
752729,CHTR,2019-09-13,425.5199890136719
752730,CHTR,2019-09-16,423.25
752731,CHTR,2019-09-17,425.1499938964844
752732,CHTR,2019-09-18,425.4200134277344
752733,CHTR,2019-09-19,427.4200134277344
752734,CHTR,2019-09-20,420.3500061035156
752735,CHTR,2019-09-23,421.510009765625
752736,CHTR,2019-09-24,417.5299987792969
752737,CHTR,2019-09-25,416.6600036621094
752738,CHTR,2019-09-26,411.0
752739,CHTR,2019-09-27,406.2099914550781
752740,CHTR,2019-09-30,412.1199951171875
752741,CHTR,2019-10-01,405.6000061035156
752742,CHTR,2019-10-02,410.75
752743,CHTR,2019-10-03,416.6700134277344
752744,CHTR,2019-10-04,427.7200012207031
752745,CHTR,2019-10-07,430.0400085449219
752746,CHTR,2019-10-08,428.0700073242188
752747,CHTR,2019-10-09,429.2799987792969
752748,CHTR,2019-10-10,426.9299926757813
752749,CHTR,2019-10-11,423.1600036621094
752750,CHTR,2019-10-14,422.9599914550781
752751,CHTR,2019-10-15,432.9200134277344
752752,CHTR,2019-10-16,438.1000061035156
752753,CHTR,2019-10-17,441.9299926757813
752754,CHTR,2019-10-18,440.0499877929688
752755,CHTR,2019-10-21,438.1600036621094
752756,CHTR,2019-10-22,437.2300109863281
752757,CHTR,2019-10-23,435.55999755859375
752758,CHTR,2019-10-24,435.0700073242188
752759,CHTR,2019-10-25,462.1900024414063
752760,CHTR,2019-10-28,467.0899963378906
752761,CHTR,2019-10-29,464.0700073242188
752762,CHTR,2019-10-30,468.7799987792969
752763,CHTR,2019-10-31,467.8599853515625
752764,CHTR,2019-11-01,476.4800109863281
752765,CHTR,2019-11-04,473.5
752766,CHTR,2019-11-05,473.25
752767,CHTR,2019-11-06,469.0299987792969
752768,CHTR,2019-11-07,468.4400024414063
752769,CHTR,2019-11-08,469.75
752770,CHTR,2019-11-11,473.5
752771,CHTR,2019-11-12,474.0700073242188
752772,CHTR,2019-11-13,480.1600036621094
752773,CHTR,2019-11-14,479.9700012207031
752774,CHTR,2019-11-15,475.6000061035156
752775,CHTR,2019-11-18,474.0700073242188
752776,CHTR,2019-11-19,478.9700012207031
752777,CHTR,2019-11-20,479.0799865722656
752778,CHTR,2019-11-21,474.6499938964844
752779,CHTR,2019-11-22,468.5
752780,CHTR,2019-11-25,466.05999755859375
752781,CHTR,2019-11-26,467.30999755859375
752782,CHTR,2019-11-27,473.7799987792969
752783,CHTR,2019-11-29,470.010009765625
752784,CHTR,2019-12-02,470.3299865722656
752785,CHTR,2019-12-03,469.8599853515625
752786,CHTR,2019-12-04,462.0499877929688
752787,CHTR,2019-12-05,467.2699890136719
752788,CHTR,2019-12-06,467.8500061035156
752789,CHTR,2019-12-09,468.6600036621094
752790,CHTR,2019-12-10,461.7099914550781
752791,CHTR,2019-12-11,465.8699951171875
752792,CHTR,2019-12-12,469.6000061035156
752793,CHTR,2019-12-13,475.2699890136719
752794,CHTR,2019-12-16,470.2300109863281
752795,CHTR,2019-12-17,471.1300048828125
752796,CHTR,2019-12-18,466.5199890136719
752797,CHTR,2019-12-19,475.6700134277344
752798,CHTR,2019-12-20,476.2200012207031
752799,CHTR,2019-12-23,480.7200012207031
752800,CHTR,2019-12-24,480.8599853515625
752801,CHTR,2019-12-26,485.7300109863281
752802,CHTR,2019-12-27,483.6900024414063
752803,CHTR,2019-12-30,483.0799865722656
752804,CHTR,2019-12-31,485.0799865722656
752805,CHTR,2020-01-02,490.4299926757813
752806,CHTR,2020-01-03,494.4700012207031
752807,CHTR,2020-01-06,497.4500122070313
752808,CHTR,2020-01-07,499.1600036621094
752809,CHTR,2020-01-08,500.7699890136719
752810,CHTR,2020-01-09,507.2799987792969
752811,CHTR,2020-01-10,505.0299987792969
752812,CHTR,2020-01-13,510.1499938964844
752813,CHTR,2020-01-14,509.6199951171875
752814,CHTR,2020-01-15,515.4000244140625
752815,CHTR,2020-01-16,508.7799987792969
752816,CHTR,2020-01-17,502.7300109863281
752817,CHTR,2020-01-21,503.5899963378906
752818,CHTR,2020-01-22,510.5
752819,CHTR,2020-01-23,513.1400146484375
752820,CHTR,2020-01-24,504.6700134277344
752821,CHTR,2020-01-27,504.0799865722656
752822,CHTR,2020-01-28,499.3399963378906
752823,CHTR,2020-01-29,490.739990234375
752824,CHTR,2020-01-30,492.9800109863281
752825,CHTR,2020-01-31,517.4600219726562
752826,CHTR,2020-02-03,532.0499877929688
752827,CHTR,2020-02-04,531.75
752828,CHTR,2020-02-05,522.1799926757812
752829,CHTR,2020-02-06,526.5599975585938
752830,CHTR,2020-02-07,525.2100219726562
752831,CHTR,2020-02-10,530.3400268554688
752832,CHTR,2020-02-11,530.9400024414062
752833,CHTR,2020-02-12,534.0
752834,CHTR,2020-02-13,534.72998046875
752835,CHTR,2020-02-14,534.8900146484375
752836,CHTR,2020-02-18,537.5999755859375
752837,CHTR,2020-02-19,542.4600219726562
752838,CHTR,2020-02-20,539.219970703125
752839,CHTR,2020-02-21,535.3400268554688
752840,CHTR,2020-02-24,528.7000122070312
752841,CHTR,2020-02-25,517.989990234375
752842,CHTR,2020-02-26,518.0900268554688
752843,CHTR,2020-02-27,508.5499877929688
752844,CHTR,2020-02-28,493.1700134277344
752845,CHTR,2020-03-02,497.1300048828125
752846,CHTR,2020-03-03,495.0299987792969
752847,CHTR,2020-03-04,522.8400268554688
752848,CHTR,2020-03-05,505.1400146484375
752849,CHTR,2020-03-06,496.7200012207031
752850,CHTR,2020-03-09,463.2099914550781
752851,CHTR,2020-03-10,476.760009765625
752852,CHTR,2020-03-11,450.6499938964844
752853,CHTR,2020-03-12,427.5400085449219
752854,CHTR,2020-03-13,454.1900024414063
752855,CHTR,2020-03-16,389.1099853515625
752856,CHTR,2020-03-17,393.0199890136719
752857,CHTR,2020-03-18,381.5199890136719
752858,CHTR,2020-03-19,393.05999755859375
752859,CHTR,2020-03-20,371.7000122070313
752860,CHTR,2020-03-23,381.7799987792969
752861,CHTR,2020-03-24,419.3999938964844
752862,CHTR,2020-03-25,420.7699890136719
752863,CHTR,2020-03-26,454.1700134277344
752864,CHTR,2020-03-27,439.7000122070313
752865,CHTR,2020-03-30,450.7799987792969
752866,CHTR,2020-03-31,436.30999755859375
752867,CHTR,2020-04-01,424.0299987792969
752868,CHTR,2020-04-02,435.6600036621094
752869,CHTR,2020-04-03,433.7999877929688
752870,CHTR,2020-04-06,459.5499877929688
752871,CHTR,2020-04-07,451.75
752872,CHTR,2020-04-08,463.9299926757813
752873,CHTR,2020-04-09,466.6400146484375
752874,CHTR,2020-04-13,469.7000122070313
752875,CHTR,2020-04-14,489.5700073242188
752876,CHTR,2020-04-15,496.3200073242188
752877,CHTR,2020-04-16,496.3500061035156
752878,CHTR,2020-04-17,499.4200134277344
752879,CHTR,2020-04-20,498.6700134277344
752880,CHTR,2020-04-21,490.7799987792969
752881,CHTR,2020-04-22,496.0799865722656
752882,CHTR,2020-04-23,499.1199951171875
752883,CHTR,2020-04-24,508.5499877929688
752884,CHTR,2020-04-27,508.4400024414063
752885,CHTR,2020-04-28,497.1600036621094
752886,CHTR,2020-04-29,494.6700134277344
752887,CHTR,2020-04-30,495.2300109863281
752888,CHTR,2020-05-01,509.6400146484375
752889,CHTR,2020-05-04,515.72998046875
752890,CHTR,2020-05-05,513.4400024414062
752891,CHTR,2020-05-06,503.9599914550781
752892,CHTR,2020-05-07,514.25
752893,CHTR,2020-05-08,515.280029296875
752894,CHTR,2020-05-11,510.739990234375
752895,CHTR,2020-05-12,501.9299926757813
752896,CHTR,2020-05-13,498.2999877929688
752897,CHTR,2020-05-14,497.4400024414063
752898,CHTR,2020-05-15,503.3900146484375
752899,CHTR,2020-05-18,517.7899780273438
752900,CHTR,2020-05-19,520.4400024414062
752901,CHTR,2020-05-20,512.7999877929688
752902,CHTR,2020-05-21,516.9600219726562
752903,CHTR,2020-05-22,512.9000244140625
752904,CHTR,2020-05-26,509.8500061035156
752905,CHTR,2020-05-27,525.1099853515625
752906,CHTR,2020-05-28,534.6699829101562
752907,CHTR,2020-05-29,544.0
752908,CHTR,2020-06-01,541.2999877929688
752909,CHTR,2020-06-02,545.219970703125
752910,CHTR,2020-06-03,547.2999877929688
752911,CHTR,2020-06-04,540.030029296875
752912,CHTR,2020-06-05,530.719970703125
752913,CHTR,2020-06-08,540.3599853515625
752914,CHTR,2020-06-09,531.5700073242188
752915,CHTR,2020-06-10,533.8099975585938
752916,CHTR,2020-06-11,517.1699829101562
752917,CHTR,2020-06-12,522.5700073242188
752918,CHTR,2020-06-15,526.02001953125
752919,CHTR,2020-06-16,532.4500122070312
752920,CHTR,2020-06-17,534.22998046875
752921,CHTR,2020-06-18,535.1099853515625
752922,CHTR,2020-06-19,536.6699829101562
752923,CHTR,2020-06-22,527.6699829101562
752924,CHTR,2020-06-23,521.0399780273438
752925,CHTR,2020-06-24,507.989990234375
752926,CHTR,2020-06-25,510.0199890136719
752927,CHTR,2020-06-26,502.2699890136719
752928,CHTR,2020-06-29,509.2200012207031
752929,CHTR,2020-06-30,510.0400085449219
752930,CHTR,2020-07-01,521.9099731445312
752931,CHTR,2020-07-02,517.6900024414062
752932,CHTR,2020-07-06,526.2899780273438
752933,CHTR,2020-07-07,528.02001953125
752934,CHTR,2020-07-08,528.3099975585938
752935,CHTR,2020-07-09,530.1900024414062
752936,CHTR,2020-07-10,537.9199829101562
752937,CHTR,2020-07-13,533.780029296875
752938,CHTR,2020-07-14,542.9500122070312
752939,CHTR,2020-07-15,552.010009765625
752940,CHTR,2020-07-16,558.030029296875
752941,CHTR,2020-07-17,564.6599731445312
752942,CHTR,2020-07-20,565.510009765625
752943,CHTR,2020-07-21,564.6799926757812
752944,CHTR,2020-07-22,565.1199951171875
752945,CHTR,2020-07-23,560.4199829101562
752946,CHTR,2020-07-24,561.719970703125
752947,CHTR,2020-07-27,559.9099731445312
752948,CHTR,2020-07-28,561.4099731445312
752949,CHTR,2020-07-29,566.4199829101562
752950,CHTR,2020-07-30,563.4400024414062
752951,CHTR,2020-07-31,580.0
752952,CHTR,2020-08-03,589.7000122070312
752953,CHTR,2020-08-04,600.010009765625
752954,CHTR,2020-08-05,598.260009765625
752955,CHTR,2020-08-06,602.1400146484375
752956,CHTR,2020-08-07,601.8699951171875
752957,CHTR,2020-08-10,602.3400268554688
752958,CHTR,2020-08-11,590.47998046875
752959,CHTR,2020-08-12,598.739990234375
752960,CHTR,2020-08-13,604.219970703125
752961,CHTR,2020-08-14,604.989990234375
752962,CHTR,2020-08-17,604.969970703125
752963,CHTR,2020-08-18,610.6900024414062
752964,CHTR,2020-08-19,611.6599731445312
752965,CHTR,2020-08-20,612.5399780273438
752966,CHTR,2020-08-21,613.9600219726562
752967,CHTR,2020-08-24,612.530029296875
752968,CHTR,2020-08-25,609.75
752969,CHTR,2020-08-26,614.5599975585938
752970,CHTR,2020-08-27,614.2899780273438
752971,CHTR,2020-08-28,615.6400146484375
752972,CHTR,2020-08-31,615.6099853515625
752973,CHTR,2020-09-01,617.239990234375
752974,CHTR,2020-09-02,622.4500122070312
752975,CHTR,2020-09-03,608.0999755859375
752976,CHTR,2020-09-04,604.02001953125
752977,CHTR,2020-09-08,596.5
752978,CHTR,2020-09-09,613.280029296875
752979,CHTR,2020-09-10,604.0599975585938
752980,CHTR,2020-09-11,601.52001953125
752981,CHTR,2020-09-14,609.7000122070312
752982,CHTR,2020-09-15,622.5499877929688
752983,CHTR,2020-09-16,630.0700073242188
752984,CHTR,2020-09-17,620.3099975585938
752985,CHTR,2020-09-18,625.25
752986,CHTR,2020-09-21,614.3400268554688
752987,CHTR,2020-09-22,633.0499877929688
752988,CHTR,2020-09-23,616.3499755859375
752989,CHTR,2020-09-24,611.4500122070312
752990,CHTR,2020-09-25,614.22998046875
752991,CHTR,2020-09-28,628.22998046875
752992,CHTR,2020-09-29,626.5
752993,CHTR,2020-09-30,624.3400268554688
752994,CHTR,2020-10-01,635.1099853515625
752995,CHTR,2020-10-02,620.22998046875
752996,CHTR,2020-10-05,633.97998046875
752997,CHTR,2020-10-06,620.8900146484375
752998,CHTR,2020-10-07,623.72998046875
752999,CHTR,2020-10-08,629.0800170898438
753000,CHTR,2020-10-09,635.6400146484375
753001,CHTR,2020-10-12,651.719970703125
753002,CHTR,2020-10-13,649.9500122070312
753003,CHTR,2020-10-14,638.6199951171875
753004,CHTR,2020-10-15,636.8900146484375
753005,CHTR,2020-10-16,633.9199829101562
753006,CHTR,2020-10-19,617.6599731445312
753007,CHTR,2020-10-20,608.260009765625
753008,CHTR,2020-10-21,605.3300170898438
753009,CHTR,2020-10-22,599.9099731445312
753010,CHTR,2020-10-23,593.280029296875
753011,CHTR,2020-10-26,582.1300048828125
753012,CHTR,2020-10-27,583.6500244140625
753013,CHTR,2020-10-28,572.5800170898438
753014,CHTR,2020-10-29,576.0
753015,CHTR,2020-10-30,603.8200073242188
753016,CHTR,2020-11-02,588.4299926757812
753017,CHTR,2020-11-03,591.989990234375
753018,CHTR,2020-11-04,634.469970703125
753019,CHTR,2020-11-05,647.3599853515625
753020,CHTR,2020-11-06,644.489990234375
753021,CHTR,2020-11-09,613.2000122070312
753022,CHTR,2020-11-10,626.8800048828125
753023,CHTR,2020-11-11,636.9199829101562
753024,CHTR,2020-11-12,637.9600219726562
753025,CHTR,2020-11-13,647.1900024414062
753026,CHTR,2020-11-16,641.4099731445312
753027,CHTR,2020-11-17,641.510009765625
753028,CHTR,2020-11-18,642.4400024414062
753029,CHTR,2020-11-19,650.5399780273438
753030,CHTR,2020-11-20,655.4099731445312
753031,CHTR,2020-11-23,645.0399780273438
753032,CHTR,2020-11-24,650.4400024414062
753033,CHTR,2020-11-25,651.4000244140625
753034,CHTR,2020-11-27,642.7999877929688
753035,CHTR,2020-11-30,651.989990234375
753036,CHTR,2020-12-01,662.25
753037,CHTR,2020-12-02,667.1699829101562
753038,CHTR,2020-12-03,670.4299926757812
753039,CHTR,2020-12-04,670.739990234375
753040,CHTR,2020-12-07,680.760009765625
753041,CHTR,2020-12-08,663.3699951171875
753042,CHTR,2020-12-09,644.0800170898438
753043,CHTR,2020-12-10,658.0399780273438
753044,CHTR,2020-12-11,651.760009765625
753045,CHTR,2020-12-14,649.6699829101562
753046,CHTR,2020-12-15,646.280029296875
753047,CHTR,2020-12-16,642.4299926757812
753048,CHTR,2020-12-17,653.97998046875
753049,CHTR,2020-12-18,652.0
753050,CHTR,2020-12-21,654.6900024414062
753051,CHTR,2020-12-22,641.0999755859375
753052,CHTR,2020-12-23,647.4400024414062
753053,CHTR,2020-12-24,656.489990234375
753054,CHTR,2020-12-28,651.9000244140625
753055,CHTR,2020-12-29,664.97998046875
753056,CHTR,2020-12-30,653.489990234375
753057,CHTR,2020-12-31,661.5499877929688
753058,CHTR,2021-01-04,647.030029296875
753059,CHTR,2021-01-05,636.5900268554688
753060,CHTR,2021-01-06,624.510009765625
753061,CHTR,2021-01-07,629.77001953125
753062,CHTR,2021-01-08,634.3800048828125
753063,CHTR,2021-01-11,641.1300048828125
753064,CHTR,2021-01-12,621.489990234375
753065,CHTR,2021-01-13,618.010009765625
753066,CHTR,2021-01-14,623.0900268554688
753067,CHTR,2021-01-15,628.9099731445312
753068,CHTR,2021-01-19,633.27001953125
753069,CHTR,2021-01-20,642.8200073242188
753070,CHTR,2021-01-21,650.4299926757812
753071,CHTR,2021-01-22,646.6900024414062
753072,CHTR,2021-01-25,652.1699829101562
753073,CHTR,2021-01-26,649.5399780273438
753074,CHTR,2021-01-27,615.780029296875
753075,CHTR,2021-01-28,654.6500244140625
753076,CHTR,2021-01-29,607.5599975585938
753077,CHTR,2021-02-01,599.02001953125
753078,CHTR,2021-02-02,616.7000122070312
753079,CHTR,2021-02-03,609.260009765625
753080,CHTR,2021-02-04,619.7899780273438
753081,CHTR,2021-02-05,617.6500244140625
753082,CHTR,2021-02-08,615.530029296875
753083,CHTR,2021-02-09,619.510009765625
753084,CHTR,2021-02-10,611.6300048828125
753085,CHTR,2021-02-11,618.6799926757812
753086,CHTR,2021-02-12,613.4500122070312
753087,CHTR,2021-02-16,618.469970703125
753088,CHTR,2021-02-17,624.1199951171875
753089,CHTR,2021-02-18,616.4199829101562
753090,CHTR,2021-02-19,607.2899780273438
753091,CHTR,2021-02-22,596.5
753092,CHTR,2021-02-23,602.77001953125
753093,CHTR,2021-02-24,608.510009765625
753094,CHTR,2021-02-25,601.5499877929688
753095,CHTR,2021-02-26,613.4199829101562
753096,CHTR,2021-03-01,619.6799926757812
753097,CHTR,2021-03-02,616.0700073242188
753098,CHTR,2021-03-03,601.02001953125
753099,CHTR,2021-03-04,607.6400146484375
753100,CHTR,2021-03-05,624.030029296875
753101,CHTR,2021-03-08,612.3800048828125
753102,CHTR,2021-03-09,614.77001953125
753103,CHTR,2021-03-10,629.0700073242188
753104,CHTR,2021-03-11,624.22998046875
753105,CHTR,2021-03-12,624.1500244140625
753106,CHTR,2021-03-15,625.0
753107,CHTR,2021-03-16,639.6500244140625
753108,CHTR,2021-03-17,641.8599853515625
753109,CHTR,2021-03-18,629.3900146484375
753110,CHTR,2021-03-19,629.739990234375
753111,CHTR,2021-03-22,637.6199951171875
753112,CHTR,2021-03-23,645.4500122070312
753113,CHTR,2021-03-24,651.5599975585938
753114,CHTR,2021-03-25,637.7899780273438
753115,CHTR,2021-03-26,631.75
753116,CHTR,2021-03-29,636.6799926757812
753117,CHTR,2021-03-30,632.6900024414062
753118,CHTR,2021-03-31,617.02001953125
753119,CHTR,2021-04-01,608.5800170898438
753120,CHTR,2021-04-05,605.5
753121,CHTR,2021-04-06,613.3900146484375
753122,CHTR,2021-04-07,611.6300048828125
753123,CHTR,2021-04-08,615.1599731445312
753124,CHTR,2021-04-09,614.239990234375
753125,CHTR,2021-04-12,619.2999877929688
753126,CHTR,2021-04-13,621.2899780273438
753127,CHTR,2021-04-14,617.0999755859375
753128,CHTR,2021-04-15,636.0
753129,CHTR,2021-04-16,644.3699951171875
753130,CHTR,2021-04-19,644.4199829101562
753131,CHTR,2021-04-20,652.4600219726562
753132,CHTR,2021-04-21,652.9000244140625
753133,CHTR,2021-04-22,657.6799926757812
753134,CHTR,2021-04-23,657.5399780273438
753135,CHTR,2021-04-26,652.5700073242188
753136,CHTR,2021-04-27,653.52001953125
753137,CHTR,2021-04-28,652.719970703125
753138,CHTR,2021-04-29,669.969970703125
753139,CHTR,2021-04-30,673.4500122070312
753140,CHTR,2021-05-03,677.3099975585938
753141,CHTR,2021-05-04,672.8599853515625
753142,CHTR,2021-05-05,673.75
753143,CHTR,2021-05-06,675.7899780273438
753144,CHTR,2021-05-07,693.4400024414062
753145,CHTR,2021-05-10,694.719970703125
753146,CHTR,2021-05-11,685.0900268554688
753147,CHTR,2021-05-12,681.97998046875
753148,CHTR,2021-05-13,685.2999877929688
753149,CHTR,2021-05-14,710.4000244140625
753150,CHTR,2021-05-17,686.8499755859375
753151,CHTR,2021-05-18,686.1099853515625
753152,CHTR,2021-05-19,679.6500244140625
753153,CHTR,2021-05-20,694.7100219726562
753154,CHTR,2021-05-21,692.52001953125
753155,CHTR,2021-05-24,703.1300048828125
753156,CHTR,2021-05-25,695.510009765625
753157,CHTR,2021-05-26,693.5
753158,CHTR,2021-05-27,692.4500122070312
753159,CHTR,2021-05-28,694.530029296875
753160,CHTR,2021-06-01,688.8900146484375
753161,CHTR,2021-06-02,682.4500122070312
753162,CHTR,2021-06-03,675.6400146484375
753163,CHTR,2021-06-04,682.6500244140625
753164,CHTR,2021-06-07,680.5599975585938
753165,CHTR,2021-06-08,677.9099731445312
753166,CHTR,2021-06-09,676.469970703125
753167,CHTR,2021-06-10,682.9099731445312
753168,CHTR,2021-06-11,686.739990234375
753169,CHTR,2021-06-14,690.6099853515625
753170,CHTR,2021-06-15,687.8300170898438
753171,CHTR,2021-06-16,682.0700073242188
753172,CHTR,2021-06-17,691.0499877929688
753173,CHTR,2021-06-18,685.5999755859375
753174,CHTR,2021-06-21,694.8099975585938
753175,CHTR,2021-06-22,706.989990234375
753176,CHTR,2021-06-23,699.2899780273438
753177,CHTR,2021-06-24,711.5399780273438
753178,CHTR,2021-06-25,721.2899780273438
753179,CHTR,2021-06-28,721.3599853515625
753180,CHTR,2021-06-29,717.4600219726562
753181,CHTR,2021-06-30,721.4500122070312
753182,CHTR,2021-07-01,721.7999877929688
753183,CHTR,2021-07-02,731.9199829101562
753184,CHTR,2021-07-06,729.5399780273438
753185,CHTR,2021-07-07,742.3699951171875
753186,CHTR,2021-07-08,743.5
753187,CHTR,2021-07-09,736.469970703125
753188,CHTR,2021-07-12,719.7999877929688
753189,CHTR,2021-07-13,710.7000122070312
753190,CHTR,2021-07-14,701.3699951171875
753191,CHTR,2021-07-15,704.9299926757812
753192,CHTR,2021-07-16,709.989990234375
753193,CHTR,2021-07-19,711.469970703125
753194,CHTR,2021-07-20,718.760009765625
753195,CHTR,2021-07-21,718.4199829101562
753196,CHTR,2021-07-22,720.219970703125
753197,CHTR,2021-07-23,726.8099975585938
753198,CHTR,2021-07-26,729.6599731445312
753199,CHTR,2021-07-27,726.75
753200,CHTR,2021-07-28,722.260009765625
753201,CHTR,2021-07-29,713.7999877929688
753202,CHTR,2021-07-30,744.0499877929688
753203,CHTR,2021-08-02,749.8699951171875
753204,CHTR,2021-08-03,770.02001953125
753205,CHTR,2021-08-04,770.0
753206,CHTR,2021-08-05,769.9099731445312
753207,CHTR,2021-08-06,770.0900268554688
753208,CHTR,2021-08-09,765.5
753209,CHTR,2021-08-10,766.5
753210,CHTR,2021-08-11,776.6500244140625
753211,CHTR,2021-08-12,774.5700073242188
753212,CHTR,2021-08-13,771.7100219726562
753213,CHTR,2021-08-16,782.5800170898438
753214,CHTR,2021-08-17,788.3699951171875
753215,CHTR,2021-08-18,785.469970703125
753216,CHTR,2021-08-19,785.5399780273438
753217,CHTR,2021-08-20,794.0900268554688
753218,CHTR,2021-08-23,797.510009765625
753219,CHTR,2021-08-24,792.6400146484375
753220,CHTR,2021-08-25,796.6699829101562
753221,CHTR,2021-08-26,797.4000244140625
753222,CHTR,2021-08-27,807.1799926757812
753223,CHTR,2021-08-30,814.2000122070312
753224,CHTR,2021-08-31,816.6599731445312
753225,CHTR,2021-09-01,818.4400024414062
753226,CHTR,2021-09-02,821.010009765625
753227,CHTR,2021-09-03,811.3300170898438
753228,CHTR,2021-09-07,800.8300170898438
753229,CHTR,2021-09-08,799.7899780273438
753230,CHTR,2021-09-09,785.4099731445312
753231,CHTR,2021-09-10,787.1199951171875
753232,CHTR,2021-09-13,793.0700073242188
753233,CHTR,2021-09-14,761.8599853515625
753234,CHTR,2021-09-15,765.2000122070312
753235,CHTR,2021-09-16,765.239990234375
753236,CHTR,2021-09-17,763.47998046875
753237,CHTR,2021-09-20,755.9000244140625
753238,CHTR,2021-09-21,747.6300048828125
753239,CHTR,2021-09-22,751.5499877929688
753240,CHTR,2021-09-23,741.9500122070312
753241,CHTR,2021-09-24,739.1699829101562
753242,CHTR,2021-09-27,734.4099731445312
753243,CHTR,2021-09-28,727.489990234375
753244,CHTR,2021-09-29,733.1799926757812
753245,CHTR,2021-09-30,727.5599975585938
753246,CHTR,2021-10-01,738.0800170898438
753247,CHTR,2021-10-04,740.9600219726562
753248,CHTR,2021-10-05,747.7899780273438
753249,CHTR,2021-10-06,743.75
753250,CHTR,2021-10-07,741.9500122070312
753251,CHTR,2021-10-08,706.1300048828125
753252,CHTR,2021-10-11,695.22998046875
753253,CHTR,2021-10-12,690.6199951171875
753254,CHTR,2021-10-13,696.22998046875
753255,CHTR,2021-10-14,703.6699829101562
753256,CHTR,2021-10-15,699.030029296875
753257,CHTR,2021-10-18,706.8800048828125
753258,CHTR,2021-10-19,717.9099731445312
753259,CHTR,2021-10-20,734.010009765625
753260,CHTR,2021-10-21,735.6699829101562
753261,CHTR,2021-10-22,730.9299926757812
753262,CHTR,2021-10-25,731.010009765625
753263,CHTR,2021-10-26,728.22998046875
753264,CHTR,2021-10-27,714.510009765625
753265,CHTR,2021-10-28,706.27001953125
753266,CHTR,2021-10-29,674.8900146484375
753267,CHTR,2021-11-01,671.3699951171875
753268,CHTR,2021-11-02,681.5
753269,CHTR,2021-11-03,692.5399780273438
753270,CHTR,2021-11-04,686.0700073242188
753271,CHTR,2021-11-05,689.3200073242188
753272,CHTR,2021-11-08,695.1799926757812
753273,CHTR,2021-11-09,696.3099975585938
753274,CHTR,2021-11-10,701.25
753275,CHTR,2021-11-11,694.2100219726562
753276,CHTR,2021-11-12,689.3499755859375
753277,CHTR,2021-11-15,692.9099731445312
753278,CHTR,2021-11-16,689.1799926757812
753279,CHTR,2021-11-17,691.0399780273438
753280,CHTR,2021-11-18,685.8800048828125
753281,CHTR,2021-11-19,682.3400268554688
753282,CHTR,2021-11-22,668.3200073242188
753283,CHTR,2021-11-23,674.739990234375
753284,CHTR,2021-11-24,672.6900024414062
753285,CHTR,2021-11-26,672.8699951171875
753286,CHTR,2021-11-29,668.1900024414062
753287,CHTR,2021-11-30,646.280029296875
753288,CHTR,2021-12-01,634.2000122070312
753289,CHTR,2021-12-02,670.4000244140625
753290,CHTR,2021-12-03,679.2999877929688
753291,CHTR,2021-12-06,672.9500122070312
753292,CHTR,2021-12-07,650.5999755859375
753293,CHTR,2021-12-08,642.0700073242188
753294,CHTR,2021-12-09,611.969970703125
753295,CHTR,2021-12-10,610.8900146484375
753296,CHTR,2021-12-13,605.5499877929688
753297,CHTR,2021-12-14,621.8900146484375
753298,CHTR,2021-12-15,617.3200073242188
753299,CHTR,2021-12-16,631.5800170898438
753300,CHTR,2021-12-17,650.0
753301,CHTR,2021-12-20,646.760009765625
753302,CHTR,2021-12-21,644.3300170898438
753303,CHTR,2021-12-22,639.7899780273438
753304,CHTR,2021-12-23,648.2999877929688
753305,CHTR,2021-12-27,652.3499755859375
753306,CHTR,2021-12-28,655.7899780273438
753307,CHTR,2021-12-29,656.280029296875
753308,CHTR,2021-12-30,657.22998046875
753309,CHTR,2021-12-31,651.969970703125
753310,CHTR,2022-01-03,647.5800170898438
753311,CHTR,2022-01-04,640.77001953125
753312,CHTR,2022-01-05,624.8599853515625
753313,CHTR,2022-01-06,631.9500122070312
753314,CHTR,2022-01-07,610.489990234375
753315,CHTR,2022-01-10,605.4299926757812
753316,CHTR,2022-01-11,612.0999755859375
753317,CHTR,2022-01-12,613.97998046875
753318,CHTR,2022-01-13,619.0800170898438
753319,CHTR,2022-01-14,607.6900024414062
753320,CHTR,2022-01-18,582.75
753321,CHTR,2022-01-19,581.2999877929688
753322,CHTR,2022-01-20,572.1599731445312
753323,CHTR,2022-01-21,569.6900024414062
753324,CHTR,2022-01-24,577.1300048828125
753325,CHTR,2022-01-25,563.5399780273438
753326,CHTR,2022-01-26,555.0
753327,CHTR,2022-01-27,561.030029296875
753328,CHTR,2022-01-28,590.469970703125
753329,CHTR,2022-01-31,593.3400268554688
753330,CHTR,2022-02-01,596.8900146484375
753331,CHTR,2022-02-02,600.239990234375
753332,CHTR,2022-02-03,610.4500122070312
753333,CHTR,2022-02-04,608.9199829101562
753334,CHTR,2022-02-07,610.75
753335,CHTR,2022-02-08,609.1199951171875
753336,CHTR,2022-02-09,614.75
753337,CHTR,2022-02-10,606.52001953125
753338,CHTR,2022-02-11,604.72998046875
753339,CHTR,2022-02-14,607.9400024414062
753340,CHTR,2022-02-15,609.4500122070312
753341,CHTR,2022-02-16,609.4600219726562
753342,CHTR,2022-02-17,597.8300170898438
753343,CHTR,2022-02-18,596.8300170898438
753344,CHTR,2022-02-22,595.5
753345,CHTR,2022-02-23,570.5999755859375
753346,CHTR,2022-02-24,586.5900268554688
753347,CHTR,2022-02-25,601.1599731445312
753348,CHTR,2022-02-28,601.780029296875
753349,CHTR,2022-03-01,594.739990234375
753350,CHTR,2022-03-02,570.989990234375
753351,CHTR,2022-03-03,561.8200073242188
753352,CHTR,2022-03-04,549.9299926757812
753353,CHTR,2022-03-07,555.6400146484375
753354,CHTR,2022-03-08,551.4299926757812
753355,CHTR,2022-03-09,557.75
753356,CHTR,2022-03-10,562.1300048828125
753357,CHTR,2022-03-11,559.2899780273438
753358,CHTR,2022-03-14,566.1400146484375
753359,CHTR,2022-03-15,569.1599731445312
753360,CHTR,2022-03-16,572.1099853515625
753361,CHTR,2022-03-17,577.6500244140625
753362,CHTR,2022-03-18,577.3200073242188
753363,CHTR,2022-03-21,565.77001953125
753364,CHTR,2022-03-22,574.6599731445312
753365,CHTR,2022-03-23,559.989990234375
753366,CHTR,2022-03-24,559.3200073242188
753367,CHTR,2022-03-25,558.260009765625
753368,CHTR,2022-03-28,565.25
753369,CHTR,2022-03-29,572.3300170898438
753370,CHTR,2022-03-30,570.1199951171875
753371,CHTR,2022-03-31,545.52001953125
753372,CHTR,2022-04-01,561.6799926757812
753373,CHTR,2022-04-04,562.0
753374,CHTR,2022-04-05,556.7899780273438
753375,CHTR,2022-04-06,561.260009765625
753376,CHTR,2022-04-07,552.47998046875
753377,CHTR,2022-04-08,557.5999755859375
753378,CHTR,2022-04-11,559.9099731445312
753379,CHTR,2022-04-12,549.1199951171875
753380,CHTR,2022-04-13,562.4000244140625
753381,CHTR,2022-04-14,555.3200073242188
753382,CHTR,2022-04-18,533.47998046875
753383,CHTR,2022-04-19,557.75
753384,CHTR,2022-04-20,535.9600219726562
753385,CHTR,2022-04-21,519.030029296875
753386,CHTR,2022-04-22,511.3699951171875
753387,CHTR,2022-04-25,506.9700012207031
753388,CHTR,2022-04-26,486.9500122070313
753389,CHTR,2022-04-27,482.010009765625
753390,CHTR,2022-04-28,461.489990234375
753391,CHTR,2022-04-29,428.489990234375
753392,CHTR,2022-05-02,432.5400085449219
753393,CHTR,2022-05-03,425.6199951171875
753394,CHTR,2022-05-04,448.3399963378906
753395,CHTR,2022-05-05,456.2000122070313
753396,CHTR,2022-05-06,459.7699890136719
753397,CHTR,2022-05-09,463.6700134277344
753398,CHTR,2022-05-10,468.2300109863281
753399,CHTR,2022-05-11,448.3500061035156
753400,CHTR,2022-05-12,465.260009765625
753401,CHTR,2022-05-13,471.3900146484375
753402,CHTR,2022-05-16,463.3399963378906
753403,CHTR,2022-05-17,472.1300048828125
753404,CHTR,2022-05-18,469.5
753405,CHTR,2022-05-19,474.5700073242188
753406,CHTR,2022-05-20,479.0299987792969
753407,CHTR,2022-05-23,473.6700134277344
753408,CHTR,2022-05-24,479.0199890136719
753409,CHTR,2022-05-25,487.6099853515625
753410,CHTR,2022-05-26,502.8399963378906
753411,CHTR,2022-05-27,509.9400024414063
753412,CHTR,2022-05-31,506.9299926757813
753413,CHTR,2022-06-01,495.3800048828125
753414,CHTR,2022-06-02,498.2200012207031
753415,CHTR,2022-06-03,491.0700073242188
753416,CHTR,2022-06-06,484.7200012207031
753417,CHTR,2022-06-07,482.5499877929688
753418,CHTR,2022-06-08,487.9500122070313
753419,CHTR,2022-06-09,482.260009765625
753420,CHTR,2022-06-10,474.1900024414063
753421,CHTR,2022-06-13,454.4700012207031
753422,CHTR,2022-06-14,451.9700012207031
753423,CHTR,2022-06-15,449.0
753424,CHTR,2022-06-16,415.3500061035156
753425,CHTR,2022-06-17,441.9599914550781
753426,CHTR,2022-06-21,437.4700012207031
753427,CHTR,2022-06-22,448.239990234375
753428,CHTR,2022-06-23,455.1300048828125
753429,CHTR,2022-06-24,463.1199951171875
753430,CHTR,2022-06-27,464.3599853515625
753431,CHTR,2022-06-28,457.0299987792969
753432,CHTR,2022-06-29,463.8399963378906
753433,CHTR,2022-06-30,468.5299987792969
753434,CHTR,2022-07-01,480.9200134277344
753435,CHTR,2022-07-05,481.2200012207031
753436,CHTR,2022-07-06,471.6400146484375
753437,CHTR,2022-07-07,465.3999938964844
753438,CHTR,2022-07-08,463.5499877929688
753439,CHTR,2022-07-11,453.3900146484375
753440,CHTR,2022-07-12,468.1000061035156
753441,CHTR,2022-07-13,465.6400146484375
753442,CHTR,2022-07-14,468.75
753443,CHTR,2022-07-15,476.6000061035156
753444,CHTR,2022-07-18,474.010009765625
753445,CHTR,2022-07-19,482.9500122070313
753446,CHTR,2022-07-20,483.2000122070313
753447,CHTR,2022-07-21,492.739990234375
753448,CHTR,2022-07-22,485.7000122070313
753449,CHTR,2022-07-25,478.9800109863281
753450,CHTR,2022-07-26,479.010009765625
753451,CHTR,2022-07-27,475.9400024414063
753452,CHTR,2022-07-28,435.5799865722656
753453,CHTR,2022-07-29,432.1000061035156
753454,CHTR,2022-08-01,426.55999755859375
753455,CHTR,2022-08-02,437.6499938964844
753456,CHTR,2022-08-03,452.1799926757813
753457,CHTR,2022-08-04,459.4500122070313
753458,CHTR,2022-08-05,462.9800109863281
753459,CHTR,2022-08-08,464.0499877929688
753460,CHTR,2022-08-09,452.5
753461,CHTR,2022-08-10,462.6900024414063
753462,CHTR,2022-08-11,466.1900024414063
753463,CHTR,2022-08-12,478.1199951171875
753464,CHTR,2022-08-15,480.9200134277344
753465,CHTR,2022-08-16,482.8299865722656
753466,CHTR,2022-08-17,465.2799987792969
753467,CHTR,2022-08-18,458.0700073242188
753468,CHTR,2022-08-19,454.4599914550781
753469,CHTR,2022-08-22,438.510009765625
753470,CHTR,2022-08-23,432.05999755859375
753471,CHTR,2022-08-24,429.1799926757813
753472,CHTR,2022-08-25,438.5400085449219
753473,CHTR,2022-08-26,425.7699890136719
753474,CHTR,2022-08-29,418.2999877929688
753475,CHTR,2022-08-30,409.510009765625
753476,CHTR,2022-08-31,412.6300048828125
753477,CHTR,2022-09-01,420.3299865722656
753478,CHTR,2022-09-02,407.1400146484375
753479,CHTR,2022-09-06,397.0
753480,CHTR,2022-09-07,402.5499877929688
753481,CHTR,2022-09-08,395.9100036621094
753482,CHTR,2022-09-09,405.9100036621094
753483,CHTR,2022-09-12,406.4500122070313
753484,CHTR,2022-09-13,386.8900146484375
753485,CHTR,2022-09-14,385.1099853515625
753486,CHTR,2022-09-15,376.0
753487,CHTR,2022-09-16,377.5799865722656
753488,CHTR,2022-09-19,372.1300048828125
753489,CHTR,2022-09-20,362.9400024414063
753490,CHTR,2022-09-21,353.0299987792969
753491,CHTR,2022-09-22,333.9599914550781
753492,CHTR,2022-09-23,321.6600036621094
753493,CHTR,2022-09-26,306.20001220703125
753494,CHTR,2022-09-27,306.8900146484375
753495,CHTR,2022-09-28,321.0799865722656
753496,CHTR,2022-09-29,312.5899963378906
753497,CHTR,2022-09-30,303.3500061035156
753498,CHTR,2022-10-03,320.2699890136719
753499,CHTR,2022-10-04,328.5400085449219
753500,CHTR,2022-10-05,329.2799987792969
753501,CHTR,2022-10-06,323.95001220703125
753502,CHTR,2022-10-07,312.5299987792969
753503,CHTR,2022-10-10,318.29998779296875
753504,CHTR,2022-10-11,308.44000244140625
753505,CHTR,2022-10-12,306.3099975585937
753506,CHTR,2022-10-13,325.94000244140625
753507,CHTR,2022-10-14,323.3099975585937
753508,CHTR,2022-10-17,331.69000244140625
753509,CHTR,2022-10-18,328.8699951171875
753510,CHTR,2022-10-19,324.6499938964844
753511,CHTR,2022-10-20,328.1199951171875
753512,CHTR,2022-10-21,330.3999938964844
753513,CHTR,2022-10-24,337.07000732421875
753514,CHTR,2022-10-25,346.7099914550781
753515,CHTR,2022-10-26,344.8699951171875
753516,CHTR,2022-10-27,355.260009765625
753517,CHTR,2022-10-28,368.239990234375
753518,CHTR,2022-10-31,367.6199951171875
753519,CHTR,2022-11-01,357.0
753520,CHTR,2022-11-02,347.25
753521,CHTR,2022-11-03,344.25
753522,CHTR,2022-11-04,348.82000732421875
753523,CHTR,2022-11-07,353.2799987792969
753524,CHTR,2022-11-08,354.6600036621094
753525,CHTR,2022-11-09,349.8800048828125
753526,CHTR,2022-11-10,373.1600036621094
753527,CHTR,2022-11-11,394.3999938964844
753528,CHTR,2022-11-14,387.80999755859375
753529,CHTR,2022-11-15,392.0899963378906
753530,CHTR,2022-11-16,388.9100036621094
753531,CHTR,2022-11-17,384.2900085449219
753532,CHTR,2022-11-18,374.3800048828125
753533,CHTR,2022-11-21,369.0
753534,CHTR,2022-11-22,385.5499877929688
753535,CHTR,2022-11-23,390.2300109863281
753536,CHTR,2022-11-25,390.1099853515625
753537,CHTR,2022-11-28,384.4700012207031
753538,CHTR,2022-11-29,385.2799987792969
753539,CHTR,2022-11-30,391.2900085449219
753540,CHTR,2022-12-01,389.1600036621094
753541,CHTR,2022-12-02,392.6900024414063
753542,CHTR,2022-12-05,387.7900085449219
753543,CHTR,2022-12-06,371.1700134277344
753544,CHTR,2022-12-07,374.8900146484375
753545,CHTR,2022-12-08,374.30999755859375
753546,CHTR,2022-12-09,380.5700073242188
753547,CHTR,2022-12-12,384.3999938964844
753548,CHTR,2022-12-13,392.6799926757813
753549,CHTR,2022-12-14,328.3399963378906
753550,CHTR,2022-12-15,313.42999267578125
753551,CHTR,2022-12-16,304.9599914550781
753552,CHTR,2022-12-19,306.1600036621094
753553,CHTR,2022-12-20,309.2900085449219
753554,CHTR,2022-12-21,321.3399963378906
753555,CHTR,2022-12-22,323.8800048828125
753556,CHTR,2022-12-23,333.9200134277344
753557,CHTR,2022-12-27,332.7900085449219
753558,CHTR,2022-12-28,332.3399963378906
753559,CHTR,2022-12-29,338.94000244140625
753560,CHTR,2022-12-30,339.1000061035156
753561,CHTR,2023-01-03,341.5799865722656
753562,CHTR,2023-01-04,354.0
753563,CHTR,2023-01-05,361.4299926757813
753564,CHTR,2023-01-06,367.7300109863281
753565,CHTR,2023-01-09,367.1799926757813
753566,CHTR,2023-01-10,374.6400146484375
753567,CHTR,2023-01-11,378.4299926757813
753568,CHTR,2023-01-12,385.4700012207031
753569,CHTR,2023-01-13,388.4700012207031
753570,CHTR,2023-01-17,388.3500061035156
753571,CHTR,2023-01-18,381.8599853515625
753572,CHTR,2023-01-19,384.2000122070313
753573,CHTR,2023-01-20,396.1099853515625
753574,CHTR,2023-01-23,396.010009765625
753575,CHTR,2023-01-24,392.0299987792969
753576,CHTR,2023-01-25,403.760009765625
753577,CHTR,2023-01-26,410.3900146484375
753578,CHTR,2023-01-27,394.4100036621094
753579,CHTR,2023-01-30,390.9400024414063
753580,CHTR,2023-01-31,384.30999755859375
753581,CHTR,2023-02-01,398.6799926757813
753582,CHTR,2023-02-02,412.25
753583,CHTR,2023-02-03,406.2999877929688
753584,CHTR,2023-02-06,404.5899963378906
753585,CHTR,2023-02-07,402.6099853515625
753586,CHTR,2023-02-08,403.2999877929688
753587,CHTR,2023-02-09,393.7699890136719
753588,CHTR,2023-02-10,396.9400024414063
753589,CHTR,2023-02-13,400.1300048828125
753590,CHTR,2023-02-14,400.1300048828125
753591,CHTR,2023-02-15,403.6099853515625
753592,CHTR,2023-02-16,400.3699951171875
753593,CHTR,2023-02-17,395.6199951171875
753594,CHTR,2023-02-21,377.9100036621094
753595,CHTR,2023-02-22,382.6499938964844
753596,CHTR,2023-02-23,383.2300109863281
753597,CHTR,2023-02-24,374.80999755859375
753598,CHTR,2023-02-27,375.0499877929688
753599,CHTR,2023-02-28,367.6099853515625
753600,CHTR,2023-03-01,362.5400085449219
753601,CHTR,2023-03-02,363.0899963378906
753602,CHTR,2023-03-03,369.9800109863281
753603,CHTR,2023-03-06,369.1099853515625
753604,CHTR,2023-03-07,357.8500061035156
753605,CHTR,2023-03-08,353.8699951171875
753606,CHTR,2023-03-09,343.010009765625
753607,CHTR,2023-03-10,329.489990234375
753608,CHTR,2023-03-13,335.260009765625
753609,CHTR,2023-03-14,336.1400146484375
753610,CHTR,2023-03-15,341.94000244140625
753611,CHTR,2023-03-16,346.45001220703125
753612,CHTR,2023-03-17,350.010009765625
753613,CHTR,2023-03-20,348.75
753614,CHTR,2023-03-21,352.2900085449219
753615,CHTR,2023-03-22,341.8299865722656
753616,CHTR,2023-03-23,342.1700134277344
753617,CHTR,2023-03-24,343.95001220703125
753618,CHTR,2023-03-27,348.3599853515625
753619,CHTR,2023-03-28,345.5400085449219
753620,CHTR,2023-03-29,349.7099914550781
753621,CHTR,2023-03-30,349.04998779296875
753622,CHTR,2023-03-31,357.6099853515625
753623,CHTR,2023-04-03,356.2099914550781
753624,CHTR,2023-04-04,348.1199951171875
753625,CHTR,2023-04-05,353.1199951171875
753626,CHTR,2023-04-06,350.2699890136719
753627,CHTR,2023-04-10,353.8900146484375
753628,CHTR,2023-04-11,358.5199890136719
753629,CHTR,2023-04-12,343.2799987792969
753630,CHTR,2023-04-13,347.6300048828125
753631,CHTR,2023-04-14,341.5
753632,CHTR,2023-04-17,346.19000244140625
753633,CHTR,2023-04-18,343.32000732421875
753634,CHTR,2023-04-19,343.6700134277344
753635,CHTR,2023-04-20,336.0
753636,CHTR,2023-04-21,332.7099914550781
753637,CHTR,2023-04-24,330.8299865722656
753638,CHTR,2023-04-25,323.94000244140625
753639,CHTR,2023-04-26,320.6300048828125
753640,CHTR,2023-04-27,342.75
753641,CHTR,2023-04-28,368.7000122070313
753642,CHTR,2023-05-01,366.510009765625
753643,CHTR,2023-05-02,357.2300109863281
753644,CHTR,2023-05-03,356.8999938964844
753645,CHTR,2023-05-04,348.7799987792969
753646,CHTR,2023-05-05,350.8500061035156
753647,CHTR,2023-05-08,350.5
753648,CHTR,2023-05-09,339.0
753649,CHTR,2023-05-10,339.94000244140625
753650,CHTR,2023-05-11,341.7099914550781
753651,CHTR,2023-05-12,338.0899963378906
753652,CCI,1998-08-18,13.0
753653,CCI,1998-08-19,13.0
753654,CCI,1998-08-20,13.0
753655,CCI,1998-08-21,13.0
753656,CCI,1998-08-24,13.0
753657,CCI,1998-08-25,13.0
753658,CCI,1998-08-26,12.25
753659,CCI,1998-08-27,11.125
753660,CCI,1998-08-28,10.0
753661,CCI,1998-08-31,8.125
753662,CCI,1998-09-01,8.5
753663,CCI,1998-09-02,9.5625
753664,CCI,1998-09-03,8.75
753665,CCI,1998-09-04,8.375
753666,CCI,1998-09-08,9.875
753667,CCI,1998-09-09,9.5
753668,CCI,1998-09-10,9.25
753669,CCI,1998-09-11,9.0
753670,CCI,1998-09-14,9.0
753671,CCI,1998-09-15,8.75
753672,CCI,1998-09-16,7.875
753673,CCI,1998-09-17,8.28125
753674,CCI,1998-09-18,8.25
753675,CCI,1998-09-21,7.0
753676,CCI,1998-09-22,8.0
753677,CCI,1998-09-23,8.375
753678,CCI,1998-09-24,9.0625
753679,CCI,1998-09-25,9.375
753680,CCI,1998-09-28,9.375
753681,CCI,1998-09-29,9.53125
753682,CCI,1998-09-30,9.625
753683,CCI,1998-10-01,8.875
753684,CCI,1998-10-02,8.875
753685,CCI,1998-10-05,8.0
753686,CCI,1998-10-06,8.375
753687,CCI,1998-10-07,7.8125
753688,CCI,1998-10-08,6.3125
753689,CCI,1998-10-09,6.25
753690,CCI,1998-10-12,6.25
753691,CCI,1998-10-13,7.0
753692,CCI,1998-10-14,7.625
753693,CCI,1998-10-15,7.5625
753694,CCI,1998-10-16,7.875
753695,CCI,1998-10-19,8.5625
753696,CCI,1998-10-20,9.375
753697,CCI,1998-10-21,10.0
753698,CCI,1998-10-22,11.4375
753699,CCI,1998-10-23,13.0
753700,CCI,1998-10-26,12.75
753701,CCI,1998-10-27,12.4375
753702,CCI,1998-10-28,12.75
753703,CCI,1998-10-29,12.0
753704,CCI,1998-10-30,12.875
753705,CCI,1998-11-02,12.875
753706,CCI,1998-11-03,12.75
753707,CCI,1998-11-04,12.5
753708,CCI,1998-11-05,13.25
753709,CCI,1998-11-06,13.25
753710,CCI,1998-11-09,13.25
753711,CCI,1998-11-10,13.0
753712,CCI,1998-11-11,12.75
753713,CCI,1998-11-12,12.5
753714,CCI,1998-11-13,11.8125
753715,CCI,1998-11-16,11.5
753716,CCI,1998-11-17,11.75
753717,CCI,1998-11-18,11.9375
753718,CCI,1998-11-19,10.875
753719,CCI,1998-11-20,10.625
753720,CCI,1998-11-23,11.625
753721,CCI,1998-11-24,11.3125
753722,CCI,1998-11-25,12.0
753723,CCI,1998-11-27,12.9375
753724,CCI,1998-11-30,13.4375
753725,CCI,1998-12-01,13.3125
753726,CCI,1998-12-02,13.3125
753727,CCI,1998-12-03,13.625
753728,CCI,1998-12-04,16.375
753729,CCI,1998-12-07,15.6875
753730,CCI,1998-12-08,15.1875
753731,CCI,1998-12-09,17.625
753732,CCI,1998-12-10,16.9375
753733,CCI,1998-12-11,15.9375
753734,CCI,1998-12-14,15.25
753735,CCI,1998-12-15,15.96875
753736,CCI,1998-12-16,16.875
753737,CCI,1998-12-17,17.0625
753738,CCI,1998-12-18,17.0
753739,CCI,1998-12-21,18.5
753740,CCI,1998-12-22,17.90625
753741,CCI,1998-12-23,18.5
753742,CCI,1998-12-24,18.0
753743,CCI,1998-12-28,20.0
753744,CCI,1998-12-29,20.875
753745,CCI,1998-12-30,20.875
753746,CCI,1998-12-31,23.5
753747,CCI,1999-01-04,21.0625
753748,CCI,1999-01-05,19.9375
753749,CCI,1999-01-06,20.75
753750,CCI,1999-01-07,22.5
753751,CCI,1999-01-08,22.40625
753752,CCI,1999-01-11,21.875
753753,CCI,1999-01-12,21.0
753754,CCI,1999-01-13,20.25
753755,CCI,1999-01-14,20.9375
753756,CCI,1999-01-15,21.75
753757,CCI,1999-01-19,22.125
753758,CCI,1999-01-20,22.75
753759,CCI,1999-01-21,21.5
753760,CCI,1999-01-22,20.0
753761,CCI,1999-01-25,21.625
753762,CCI,1999-01-26,21.5
753763,CCI,1999-01-27,21.5625
753764,CCI,1999-01-28,21.375
753765,CCI,1999-01-29,21.625
753766,CCI,1999-02-01,21.5625
753767,CCI,1999-02-02,21.875
753768,CCI,1999-02-03,21.625
753769,CCI,1999-02-04,21.75
753770,CCI,1999-02-05,21.75
753771,CCI,1999-02-08,21.75
753772,CCI,1999-02-09,21.125
753773,CCI,1999-02-10,21.0
753774,CCI,1999-02-11,19.6875
753775,CCI,1999-02-12,18.75
753776,CCI,1999-02-16,19.0
753777,CCI,1999-02-17,18.375
753778,CCI,1999-02-18,18.75
753779,CCI,1999-02-19,18.625
753780,CCI,1999-02-22,18.9375
753781,CCI,1999-02-23,18.875
753782,CCI,1999-02-24,18.9375
753783,CCI,1999-02-25,19.125
753784,CCI,1999-02-26,17.0
753785,CCI,1999-03-01,17.25
753786,CCI,1999-03-02,17.125
753787,CCI,1999-03-03,17.125
753788,CCI,1999-03-04,18.125
753789,CCI,1999-03-05,18.625
753790,CCI,1999-03-08,18.875
753791,CCI,1999-03-09,19.375
753792,CCI,1999-03-10,18.125
753793,CCI,1999-03-11,18.0625
753794,CCI,1999-03-12,18.5625
753795,CCI,1999-03-15,19.9375
753796,CCI,1999-03-16,20.0
753797,CCI,1999-03-17,19.90625
753798,CCI,1999-03-18,19.25
753799,CCI,1999-03-19,18.875
753800,CCI,1999-03-22,18.9375
753801,CCI,1999-03-23,18.25
753802,CCI,1999-03-24,18.375
753803,CCI,1999-03-25,18.125
753804,CCI,1999-03-26,18.0
753805,CCI,1999-03-29,18.375
753806,CCI,1999-03-30,18.0
753807,CCI,1999-03-31,18.0
753808,CCI,1999-04-01,19.0
753809,CCI,1999-04-05,18.125
753810,CCI,1999-04-06,17.9375
753811,CCI,1999-04-07,18.09375
753812,CCI,1999-04-08,18.28125
753813,CCI,1999-04-09,18.25
753814,CCI,1999-04-12,18.1875
753815,CCI,1999-04-13,18.25
753816,CCI,1999-04-14,18.0
753817,CCI,1999-04-15,17.625
753818,CCI,1999-04-16,17.125
753819,CCI,1999-04-19,17.125
753820,CCI,1999-04-20,16.96875
753821,CCI,1999-04-21,18.1875
753822,CCI,1999-04-22,18.4375
753823,CCI,1999-04-23,18.75
753824,CCI,1999-04-26,19.0
753825,CCI,1999-04-27,19.1875
753826,CCI,1999-04-28,19.5
753827,CCI,1999-04-29,18.75
753828,CCI,1999-04-30,19.125
753829,CCI,1999-05-03,19.0
753830,CCI,1999-05-04,20.0625
753831,CCI,1999-05-05,20.375
753832,CCI,1999-05-06,20.5625
753833,CCI,1999-05-07,20.4375
753834,CCI,1999-05-10,18.9375
753835,CCI,1999-05-11,18.1875
753836,CCI,1999-05-12,18.25
753837,CCI,1999-05-13,19.875
753838,CCI,1999-05-14,19.5
753839,CCI,1999-05-17,20.375
753840,CCI,1999-05-18,20.8125
753841,CCI,1999-05-19,21.0
753842,CCI,1999-05-20,20.6875
753843,CCI,1999-05-21,20.0
753844,CCI,1999-05-24,19.875
753845,CCI,1999-05-25,19.4375
753846,CCI,1999-05-26,19.0
753847,CCI,1999-05-27,18.625
753848,CCI,1999-05-28,20.125
753849,CCI,1999-06-01,18.5625
753850,CCI,1999-06-02,17.875
753851,CCI,1999-06-03,18.4375
753852,CCI,1999-06-04,19.75
753853,CCI,1999-06-07,19.125
753854,CCI,1999-06-08,18.9375
753855,CCI,1999-06-09,19.375
753856,CCI,1999-06-10,19.0
753857,CCI,1999-06-11,18.875
753858,CCI,1999-06-14,18.0
753859,CCI,1999-06-15,18.25
753860,CCI,1999-06-16,19.375
753861,CCI,1999-06-17,19.8125
753862,CCI,1999-06-18,19.75
753863,CCI,1999-06-21,19.3125
753864,CCI,1999-06-22,18.4375
753865,CCI,1999-06-23,19.125
753866,CCI,1999-06-24,18.0
753867,CCI,1999-06-25,17.1875
753868,CCI,1999-06-28,18.625
753869,CCI,1999-06-29,19.75
753870,CCI,1999-06-30,20.8125
753871,CCI,1999-07-01,21.375
753872,CCI,1999-07-02,21.3125
753873,CCI,1999-07-06,20.5
753874,CCI,1999-07-07,19.4375
753875,CCI,1999-07-08,19.9375
753876,CCI,1999-07-09,20.0625
753877,CCI,1999-07-12,21.125
753878,CCI,1999-07-13,22.375
753879,CCI,1999-07-14,25.0
753880,CCI,1999-07-15,23.375
753881,CCI,1999-07-16,24.0
753882,CCI,1999-07-19,24.8125
753883,CCI,1999-07-20,24.1875
753884,CCI,1999-07-21,24.875
753885,CCI,1999-07-22,23.6875
753886,CCI,1999-07-23,24.125
753887,CCI,1999-07-26,24.25
753888,CCI,1999-07-27,23.25
753889,CCI,1999-07-28,22.8125
753890,CCI,1999-07-29,22.875
753891,CCI,1999-07-30,21.0625
753892,CCI,1999-08-02,23.6875
753893,CCI,1999-08-03,22.8125
753894,CCI,1999-08-04,22.0
753895,CCI,1999-08-05,19.1875
753896,CCI,1999-08-06,18.5625
753897,CCI,1999-08-09,18.375
753898,CCI,1999-08-10,17.25
753899,CCI,1999-08-11,17.8125
753900,CCI,1999-08-12,17.625
753901,CCI,1999-08-13,17.5
753902,CCI,1999-08-16,16.875
753903,CCI,1999-08-17,17.875
753904,CCI,1999-08-18,16.9375
753905,CCI,1999-08-19,17.5625
753906,CCI,1999-08-20,17.5
753907,CCI,1999-08-23,17.375
753908,CCI,1999-08-24,17.375
753909,CCI,1999-08-25,16.625
753910,CCI,1999-08-26,17.125
753911,CCI,1999-08-27,15.25
753912,CCI,1999-08-30,15.6875
753913,CCI,1999-08-31,15.125
753914,CCI,1999-09-01,15.5
753915,CCI,1999-09-02,17.0
753916,CCI,1999-09-03,18.0
753917,CCI,1999-09-07,18.9375
753918,CCI,1999-09-08,19.125
753919,CCI,1999-09-09,19.25
753920,CCI,1999-09-10,19.625
753921,CCI,1999-09-13,19.1875
753922,CCI,1999-09-14,19.4375
753923,CCI,1999-09-15,19.8125
753924,CCI,1999-09-16,19.4375
753925,CCI,1999-09-17,19.5625
753926,CCI,1999-09-20,19.125
753927,CCI,1999-09-21,19.1875
753928,CCI,1999-09-22,19.0625
753929,CCI,1999-09-23,19.9375
753930,CCI,1999-09-24,19.5
753931,CCI,1999-09-27,19.125
753932,CCI,1999-09-28,18.6875
753933,CCI,1999-09-29,18.5
753934,CCI,1999-09-30,18.71875
753935,CCI,1999-10-01,18.375
753936,CCI,1999-10-04,18.4375
753937,CCI,1999-10-05,18.1875
753938,CCI,1999-10-06,18.5625
753939,CCI,1999-10-07,18.25
753940,CCI,1999-10-08,18.625
753941,CCI,1999-10-11,18.6875
753942,CCI,1999-10-12,17.875
753943,CCI,1999-10-13,16.8125
753944,CCI,1999-10-14,16.875
753945,CCI,1999-10-15,17.5
753946,CCI,1999-10-18,17.0625
753947,CCI,1999-10-19,17.9375
753948,CCI,1999-10-20,18.0625
753949,CCI,1999-10-21,18.0625
753950,CCI,1999-10-22,18.4375
753951,CCI,1999-10-25,18.3125
753952,CCI,1999-10-26,18.625
753953,CCI,1999-10-27,19.1875
753954,CCI,1999-10-28,20.03125
753955,CCI,1999-10-29,19.25
753956,CCI,1999-11-01,19.6875
753957,CCI,1999-11-02,18.125
753958,CCI,1999-11-03,17.9375
753959,CCI,1999-11-04,18.0
753960,CCI,1999-11-05,20.1875
753961,CCI,1999-11-08,23.375
753962,CCI,1999-11-09,22.3125
753963,CCI,1999-11-10,21.125
753964,CCI,1999-11-11,20.75
753965,CCI,1999-11-12,19.0625
753966,CCI,1999-11-15,19.25
753967,CCI,1999-11-16,19.0625
753968,CCI,1999-11-17,19.0625
753969,CCI,1999-11-18,19.8125
753970,CCI,1999-11-19,20.0
753971,CCI,1999-11-22,19.8125
753972,CCI,1999-11-23,19.5
753973,CCI,1999-11-24,20.0
753974,CCI,1999-11-26,20.0
753975,CCI,1999-11-29,20.125
753976,CCI,1999-11-30,21.0625
753977,CCI,1999-12-01,20.25
753978,CCI,1999-12-02,20.875
753979,CCI,1999-12-03,23.25
753980,CCI,1999-12-06,21.25
753981,CCI,1999-12-07,22.1875
753982,CCI,1999-12-08,22.0
753983,CCI,1999-12-09,22.6875
753984,CCI,1999-12-10,24.0
753985,CCI,1999-12-13,25.0
753986,CCI,1999-12-14,27.3125
753987,CCI,1999-12-15,27.0
753988,CCI,1999-12-16,24.6875
753989,CCI,1999-12-17,26.625
753990,CCI,1999-12-20,26.3125
753991,CCI,1999-12-21,28.5625
753992,CCI,1999-12-22,31.5625
753993,CCI,1999-12-23,30.5
753994,CCI,1999-12-27,31.625
753995,CCI,1999-12-28,32.375
753996,CCI,1999-12-29,30.5625
753997,CCI,1999-12-30,31.0625
753998,CCI,1999-12-31,32.125
753999,CCI,2000-01-03,30.53125
754000,CCI,2000-01-04,30.5
754001,CCI,2000-01-05,30.0625
754002,CCI,2000-01-06,29.0
754003,CCI,2000-01-07,30.5
754004,CCI,2000-01-10,31.9375
754005,CCI,2000-01-11,30.4375
754006,CCI,2000-01-12,30.0
754007,CCI,2000-01-13,30.0
754008,CCI,2000-01-14,28.875
754009,CCI,2000-01-18,30.0625
754010,CCI,2000-01-19,30.0
754011,CCI,2000-01-20,30.1875
754012,CCI,2000-01-21,31.0
754013,CCI,2000-01-24,34.125
754014,CCI,2000-01-25,33.75
754015,CCI,2000-01-26,34.0
754016,CCI,2000-01-27,32.875
754017,CCI,2000-01-28,33.125
754018,CCI,2000-01-31,31.625
754019,CCI,2000-02-01,31.875
754020,CCI,2000-02-02,33.25
754021,CCI,2000-02-03,33.0625
754022,CCI,2000-02-04,32.09375
754023,CCI,2000-02-07,31.625
754024,CCI,2000-02-08,32.375
754025,CCI,2000-02-09,33.8125
754026,CCI,2000-02-10,39.9375
754027,CCI,2000-02-11,38.96875
754028,CCI,2000-02-14,36.9375
754029,CCI,2000-02-15,35.75
754030,CCI,2000-02-16,34.0625
754031,CCI,2000-02-17,33.6875
754032,CCI,2000-02-18,32.75
754033,CCI,2000-02-22,33.5625
754034,CCI,2000-02-23,31.8125
754035,CCI,2000-02-24,32.125
754036,CCI,2000-02-25,33.125
754037,CCI,2000-02-28,31.375
754038,CCI,2000-02-29,32.25
754039,CCI,2000-03-01,33.375
754040,CCI,2000-03-02,40.0
754041,CCI,2000-03-03,42.4375
754042,CCI,2000-03-06,40.6875
754043,CCI,2000-03-07,40.0625
754044,CCI,2000-03-08,39.75
754045,CCI,2000-03-09,40.8125
754046,CCI,2000-03-10,41.5
754047,CCI,2000-03-13,41.5
754048,CCI,2000-03-14,41.0
754049,CCI,2000-03-15,40.0625
754050,CCI,2000-03-16,40.3125
754051,CCI,2000-03-17,40.5
754052,CCI,2000-03-20,40.0
754053,CCI,2000-03-21,39.75
754054,CCI,2000-03-22,41.875
754055,CCI,2000-03-23,42.25
754056,CCI,2000-03-24,41.625
754057,CCI,2000-03-27,39.9375
754058,CCI,2000-03-28,38.5
754059,CCI,2000-03-29,37.875
754060,CCI,2000-03-30,36.0
754061,CCI,2000-03-31,37.875
754062,CCI,2000-04-03,33.5
754063,CCI,2000-04-04,34.25
754064,CCI,2000-04-05,35.375
754065,CCI,2000-04-06,39.375
754066,CCI,2000-04-07,38.5
754067,CCI,2000-04-10,39.8125
754068,CCI,2000-04-11,36.75
754069,CCI,2000-04-12,33.5625
754070,CCI,2000-04-13,35.0
754071,CCI,2000-04-14,32.875
754072,CCI,2000-04-17,32.25
754073,CCI,2000-04-18,36.0
754074,CCI,2000-04-19,35.5625
754075,CCI,2000-04-20,33.9375
754076,CCI,2000-04-24,33.8125
754077,CCI,2000-04-25,33.8125
754078,CCI,2000-04-26,37.75
754079,CCI,2000-04-27,38.125
754080,CCI,2000-04-28,38.375
754081,CCI,2000-05-01,37.8125
754082,CCI,2000-05-02,37.125
754083,CCI,2000-05-03,33.0
754084,CCI,2000-05-04,36.75
754085,CCI,2000-05-05,34.875
754086,CCI,2000-05-08,33.125
754087,CCI,2000-05-09,31.875
754088,CCI,2000-05-10,30.125
754089,CCI,2000-05-11,29.6875
754090,CCI,2000-05-12,29.875
754091,CCI,2000-05-15,29.75
754092,CCI,2000-05-16,31.25
754093,CCI,2000-05-17,30.625
754094,CCI,2000-05-18,29.75
754095,CCI,2000-05-19,28.15625
754096,CCI,2000-05-22,26.5625
754097,CCI,2000-05-23,25.125
754098,CCI,2000-05-24,24.5
754099,CCI,2000-05-25,24.8125
754100,CCI,2000-05-26,25.25
754101,CCI,2000-05-30,27.0
754102,CCI,2000-05-31,26.1875
754103,CCI,2000-06-01,28.0
754104,CCI,2000-06-02,30.75
754105,CCI,2000-06-05,35.625
754106,CCI,2000-06-06,35.9375
754107,CCI,2000-06-07,36.0625
754108,CCI,2000-06-08,33.9375
754109,CCI,2000-06-09,35.0625
754110,CCI,2000-06-12,35.0
754111,CCI,2000-06-13,35.0625
754112,CCI,2000-06-14,35.0
754113,CCI,2000-06-15,34.1875
754114,CCI,2000-06-16,34.8125
754115,CCI,2000-06-19,35.0
754116,CCI,2000-06-20,36.8125
754117,CCI,2000-06-21,36.625
754118,CCI,2000-06-22,36.0
754119,CCI,2000-06-23,35.625
754120,CCI,2000-06-26,36.0
754121,CCI,2000-06-27,36.0
754122,CCI,2000-06-28,35.0625
754123,CCI,2000-06-29,35.125
754124,CCI,2000-06-30,36.5
754125,CCI,2000-07-03,36.8125
754126,CCI,2000-07-05,37.1875
754127,CCI,2000-07-06,36.0
754128,CCI,2000-07-07,37.4375
754129,CCI,2000-07-10,37.9375
754130,CCI,2000-07-11,38.875
754131,CCI,2000-07-12,38.875
754132,CCI,2000-07-13,39.0625
754133,CCI,2000-07-14,39.5
754134,CCI,2000-07-17,38.375
754135,CCI,2000-07-18,37.25
754136,CCI,2000-07-19,34.0
754137,CCI,2000-07-20,36.1875
754138,CCI,2000-07-21,34.125
754139,CCI,2000-07-24,33.5
754140,CCI,2000-07-25,32.5625
754141,CCI,2000-07-26,31.4375
754142,CCI,2000-07-27,30.0
754143,CCI,2000-07-28,33.75
754144,CCI,2000-07-31,34.0
754145,CCI,2000-08-01,35.25
754146,CCI,2000-08-02,35.375
754147,CCI,2000-08-03,36.0625
754148,CCI,2000-08-04,36.484375
754149,CCI,2000-08-07,38.375
754150,CCI,2000-08-08,35.25
754151,CCI,2000-08-09,34.75
754152,CCI,2000-08-10,36.765625
754153,CCI,2000-08-11,37.1875
754154,CCI,2000-08-14,37.5625
754155,CCI,2000-08-15,37.6875
754156,CCI,2000-08-16,37.75
754157,CCI,2000-08-17,37.75
754158,CCI,2000-08-18,38.5625
754159,CCI,2000-08-21,37.875
754160,CCI,2000-08-22,36.625
754161,CCI,2000-08-23,36.375
754162,CCI,2000-08-24,36.4375
754163,CCI,2000-08-25,36.625
754164,CCI,2000-08-28,36.0
754165,CCI,2000-08-29,36.0625
754166,CCI,2000-08-30,35.3125
754167,CCI,2000-08-31,34.6875
754168,CCI,2000-09-01,34.875
754169,CCI,2000-09-05,33.8125
754170,CCI,2000-09-06,33.8125
754171,CCI,2000-09-07,32.5625
754172,CCI,2000-09-08,31.5
754173,CCI,2000-09-11,31.8125
754174,CCI,2000-09-12,32.875
754175,CCI,2000-09-13,33.3125
754176,CCI,2000-09-14,32.1875
754177,CCI,2000-09-15,30.3125
754178,CCI,2000-09-18,29.40625
754179,CCI,2000-09-19,29.4375
754180,CCI,2000-09-20,28.0
754181,CCI,2000-09-21,26.0
754182,CCI,2000-09-22,25.125
754183,CCI,2000-09-25,28.0
754184,CCI,2000-09-26,28.6875
754185,CCI,2000-09-27,27.5
754186,CCI,2000-09-28,29.0
754187,CCI,2000-09-29,31.0625
754188,CCI,2000-10-02,29.875
754189,CCI,2000-10-03,28.5625
754190,CCI,2000-10-04,28.375
754191,CCI,2000-10-05,27.3125
754192,CCI,2000-10-06,27.0
754193,CCI,2000-10-09,25.9375
754194,CCI,2000-10-10,25.5625
754195,CCI,2000-10-11,25.6875
754196,CCI,2000-10-12,24.4375
754197,CCI,2000-10-13,25.6875
754198,CCI,2000-10-16,26.4375
754199,CCI,2000-10-17,24.375
754200,CCI,2000-10-18,22.5625
754201,CCI,2000-10-19,24.125
754202,CCI,2000-10-20,24.4375
754203,CCI,2000-10-23,26.25
754204,CCI,2000-10-24,27.1875
754205,CCI,2000-10-25,25.25
754206,CCI,2000-10-26,25.234375
754207,CCI,2000-10-27,28.5
754208,CCI,2000-10-30,28.1875
754209,CCI,2000-10-31,30.3125
754210,CCI,2000-11-01,29.9375
754211,CCI,2000-11-02,30.3125
754212,CCI,2000-11-03,30.25
754213,CCI,2000-11-06,30.875
754214,CCI,2000-11-07,31.0
754215,CCI,2000-11-08,30.4375
754216,CCI,2000-11-09,29.4375
754217,CCI,2000-11-10,28.8125
754218,CCI,2000-11-13,27.5625
754219,CCI,2000-11-14,29.875
754220,CCI,2000-11-15,30.875
754221,CCI,2000-11-16,31.0
754222,CCI,2000-11-17,29.0
754223,CCI,2000-11-20,27.6875
754224,CCI,2000-11-21,26.3125
754225,CCI,2000-11-22,24.5
754226,CCI,2000-11-24,25.125
754227,CCI,2000-11-27,26.625
754228,CCI,2000-11-28,24.75
754229,CCI,2000-11-29,23.875
754230,CCI,2000-11-30,23.8125
754231,CCI,2000-12-01,24.0
754232,CCI,2000-12-04,22.9375
754233,CCI,2000-12-05,24.5
754234,CCI,2000-12-06,24.0625
754235,CCI,2000-12-07,22.4375
754236,CCI,2000-12-08,28.6875
754237,CCI,2000-12-11,27.1875
754238,CCI,2000-12-12,26.4375
754239,CCI,2000-12-13,26.6875
754240,CCI,2000-12-14,26.5
754241,CCI,2000-12-15,25.5
754242,CCI,2000-12-18,24.8125
754243,CCI,2000-12-19,23.0
754244,CCI,2000-12-20,23.375
754245,CCI,2000-12-21,22.6875
754246,CCI,2000-12-22,26.875
754247,CCI,2000-12-26,26.0625
754248,CCI,2000-12-27,26.0625
754249,CCI,2000-12-28,26.375
754250,CCI,2000-12-29,27.0625
754251,CCI,2001-01-02,25.625
754252,CCI,2001-01-03,28.0625
754253,CCI,2001-01-04,29.5
754254,CCI,2001-01-05,26.0625
754255,CCI,2001-01-08,26.6875
754256,CCI,2001-01-09,27.625
754257,CCI,2001-01-10,27.5
754258,CCI,2001-01-11,29.625
754259,CCI,2001-01-12,26.75
754260,CCI,2001-01-16,26.0
754261,CCI,2001-01-17,26.5
754262,CCI,2001-01-18,26.5
754263,CCI,2001-01-19,26.6875
754264,CCI,2001-01-22,26.375
754265,CCI,2001-01-23,27.25
754266,CCI,2001-01-24,27.0
754267,CCI,2001-01-25,27.0625
754268,CCI,2001-01-26,28.8125
754269,CCI,2001-01-29,29.5
754270,CCI,2001-01-30,29.4375
754271,CCI,2001-01-31,27.9375
754272,CCI,2001-02-01,28.625
754273,CCI,2001-02-02,27.9375
754274,CCI,2001-02-05,26.5
754275,CCI,2001-02-06,26.9375
754276,CCI,2001-02-07,28.25
754277,CCI,2001-02-08,27.625
754278,CCI,2001-02-09,25.5
754279,CCI,2001-02-12,26.5
754280,CCI,2001-02-13,26.9375
754281,CCI,2001-02-14,26.5625
754282,CCI,2001-02-15,25.5625
754283,CCI,2001-02-16,26.25
754284,CCI,2001-02-20,23.9375
754285,CCI,2001-02-21,24.3125
754286,CCI,2001-02-22,24.6875
754287,CCI,2001-02-23,24.3125
754288,CCI,2001-02-26,25.4375
754289,CCI,2001-02-27,25.0
754290,CCI,2001-02-28,25.125
754291,CCI,2001-03-01,24.9375
754292,CCI,2001-03-02,25.0
754293,CCI,2001-03-05,25.0
754294,CCI,2001-03-06,25.3125
754295,CCI,2001-03-07,24.875
754296,CCI,2001-03-08,23.8125
754297,CCI,2001-03-09,23.3125
754298,CCI,2001-03-12,20.625
754299,CCI,2001-03-13,18.875
754300,CCI,2001-03-14,16.9375
754301,CCI,2001-03-15,17.0
754302,CCI,2001-03-16,16.625
754303,CCI,2001-03-19,17.375
754304,CCI,2001-03-20,16.625
754305,CCI,2001-03-21,15.0
754306,CCI,2001-03-22,14.5625
754307,CCI,2001-03-23,15.125
754308,CCI,2001-03-26,15.25
754309,CCI,2001-03-27,17.3125
754310,CCI,2001-03-28,15.75
754311,CCI,2001-03-29,15.5
754312,CCI,2001-03-30,14.8125
754313,CCI,2001-04-02,14.125
754314,CCI,2001-04-03,11.9375
754315,CCI,2001-04-04,12.3125
754316,CCI,2001-04-05,14.5625
754317,CCI,2001-04-06,14.0
754318,CCI,2001-04-09,15.010000228881836
754319,CCI,2001-04-10,18.149999618530277
754320,CCI,2001-04-11,19.26000022888184
754321,CCI,2001-04-12,19.989999771118164
754322,CCI,2001-04-16,19.0
754323,CCI,2001-04-17,20.13999938964844
754324,CCI,2001-04-18,22.8700008392334
754325,CCI,2001-04-19,23.459999084472656
754326,CCI,2001-04-20,22.489999771118164
754327,CCI,2001-04-23,21.299999237060547
754328,CCI,2001-04-24,20.43000030517578
754329,CCI,2001-04-25,21.5
754330,CCI,2001-04-26,22.559999465942383
754331,CCI,2001-04-27,23.559999465942383
754332,CCI,2001-04-30,24.489999771118164
754333,CCI,2001-05-01,23.75
754334,CCI,2001-05-02,23.739999771118164
754335,CCI,2001-05-03,22.81999969482422
754336,CCI,2001-05-04,22.399999618530277
754337,CCI,2001-05-07,21.850000381469727
754338,CCI,2001-05-08,20.200000762939453
754339,CCI,2001-05-09,20.190000534057617
754340,CCI,2001-05-10,19.399999618530277
754341,CCI,2001-05-11,18.979999542236328
754342,CCI,2001-05-14,18.75
754343,CCI,2001-05-15,18.3799991607666
754344,CCI,2001-05-16,18.5
754345,CCI,2001-05-17,18.6200008392334
754346,CCI,2001-05-18,17.75
754347,CCI,2001-05-21,17.450000762939453
754348,CCI,2001-05-22,17.600000381469727
754349,CCI,2001-05-23,17.0
754350,CCI,2001-05-24,17.25
754351,CCI,2001-05-25,17.030000686645508
754352,CCI,2001-05-29,16.350000381469727
754353,CCI,2001-05-30,16.040000915527344
754354,CCI,2001-05-31,16.600000381469727
754355,CCI,2001-06-01,16.049999237060547
754356,CCI,2001-06-04,16.280000686645508
754357,CCI,2001-06-05,16.280000686645508
754358,CCI,2001-06-06,16.299999237060547
754359,CCI,2001-06-07,16.600000381469727
754360,CCI,2001-06-08,16.559999465942383
754361,CCI,2001-06-11,16.549999237060547
754362,CCI,2001-06-12,15.899999618530272
754363,CCI,2001-06-13,15.81999969482422
754364,CCI,2001-06-14,15.0
754365,CCI,2001-06-15,14.300000190734863
754366,CCI,2001-06-18,13.75
754367,CCI,2001-06-19,13.399999618530272
754368,CCI,2001-06-20,14.390000343322754
754369,CCI,2001-06-21,14.210000038146973
754370,CCI,2001-06-22,13.979999542236328
754371,CCI,2001-06-25,14.199999809265137
754372,CCI,2001-06-26,14.399999618530272
754373,CCI,2001-06-27,14.050000190734863
754374,CCI,2001-06-28,14.899999618530272
754375,CCI,2001-06-29,16.399999618530273
754376,CCI,2001-07-02,15.949999809265137
754377,CCI,2001-07-03,15.829999923706056
754378,CCI,2001-07-05,15.40999984741211
754379,CCI,2001-07-06,14.5
754380,CCI,2001-07-09,14.640000343322754
754381,CCI,2001-07-10,14.079999923706056
754382,CCI,2001-07-11,13.300000190734863
754383,CCI,2001-07-12,13.59000015258789
754384,CCI,2001-07-13,14.25
754385,CCI,2001-07-16,13.15999984741211
754386,CCI,2001-07-17,13.0600004196167
754387,CCI,2001-07-18,12.720000267028809
754388,CCI,2001-07-19,10.550000190734863
754389,CCI,2001-07-20,10.989999771118164
754390,CCI,2001-07-23,10.449999809265137
754391,CCI,2001-07-24,9.949999809265137
754392,CCI,2001-07-25,9.859999656677246
754393,CCI,2001-07-26,9.869999885559082
754394,CCI,2001-07-27,9.68000030517578
754395,CCI,2001-07-30,9.890000343322754
754396,CCI,2001-07-31,9.75
754397,CCI,2001-08-01,8.5
754398,CCI,2001-08-02,9.25
754399,CCI,2001-08-03,9.510000228881836
754400,CCI,2001-08-06,9.699999809265137
754401,CCI,2001-08-07,9.550000190734863
754402,CCI,2001-08-08,9.739999771118164
754403,CCI,2001-08-09,9.4399995803833
754404,CCI,2001-08-10,9.649999618530272
754405,CCI,2001-08-13,9.59000015258789
754406,CCI,2001-08-14,9.399999618530272
754407,CCI,2001-08-15,8.75
754408,CCI,2001-08-16,8.199999809265137
754409,CCI,2001-08-17,8.0
754410,CCI,2001-08-20,7.699999809265137
754411,CCI,2001-08-21,7.510000228881836
754412,CCI,2001-08-22,7.570000171661377
754413,CCI,2001-08-23,8.359999656677246
754414,CCI,2001-08-24,9.079999923706056
754415,CCI,2001-08-27,10.34000015258789
754416,CCI,2001-08-28,10.0
754417,CCI,2001-08-29,10.0
754418,CCI,2001-08-30,9.90999984741211
754419,CCI,2001-08-31,10.1899995803833
754420,CCI,2001-09-04,9.850000381469728
754421,CCI,2001-09-05,8.899999618530273
754422,CCI,2001-09-06,8.300000190734863
754423,CCI,2001-09-07,8.850000381469727
754424,CCI,2001-09-10,9.0
754425,CCI,2001-09-17,9.0
754426,CCI,2001-09-18,9.140000343322754
754427,CCI,2001-09-19,8.699999809265137
754428,CCI,2001-09-20,8.239999771118164
754429,CCI,2001-09-21,8.399999618530273
754430,CCI,2001-09-24,8.899999618530273
754431,CCI,2001-09-25,8.699999809265137
754432,CCI,2001-09-26,8.039999961853027
754433,CCI,2001-09-27,7.909999847412109
754434,CCI,2001-09-28,9.0
754435,CCI,2001-10-01,8.880000114440918
754436,CCI,2001-10-02,9.399999618530272
754437,CCI,2001-10-03,9.140000343322754
754438,CCI,2001-10-04,9.8100004196167
754439,CCI,2001-10-05,9.579999923706056
754440,CCI,2001-10-08,9.300000190734863
754441,CCI,2001-10-09,10.010000228881836
754442,CCI,2001-10-10,10.5600004196167
754443,CCI,2001-10-11,11.800000190734863
754444,CCI,2001-10-12,11.020000457763672
754445,CCI,2001-10-15,10.5
754446,CCI,2001-10-16,10.75
754447,CCI,2001-10-17,10.800000190734863
754448,CCI,2001-10-18,10.989999771118164
754449,CCI,2001-10-19,11.710000038146973
754450,CCI,2001-10-22,11.649999618530272
754451,CCI,2001-10-23,11.579999923706056
754452,CCI,2001-10-24,11.369999885559082
754453,CCI,2001-10-25,11.449999809265137
754454,CCI,2001-10-26,12.149999618530272
754455,CCI,2001-10-29,11.949999809265137
754456,CCI,2001-10-30,11.270000457763672
754457,CCI,2001-10-31,11.699999809265137
754458,CCI,2001-11-01,11.739999771118164
754459,CCI,2001-11-02,12.020000457763672
754460,CCI,2001-11-05,11.970000267028809
754461,CCI,2001-11-06,11.0
754462,CCI,2001-11-07,10.4399995803833
754463,CCI,2001-11-08,10.350000381469728
754464,CCI,2001-11-09,10.25
754465,CCI,2001-11-12,10.0
754466,CCI,2001-11-13,10.609999656677246
754467,CCI,2001-11-14,11.020000457763672
754468,CCI,2001-11-15,11.140000343322754
754469,CCI,2001-11-16,11.520000457763672
754470,CCI,2001-11-19,12.149999618530272
754471,CCI,2001-11-20,11.90999984741211
754472,CCI,2001-11-21,11.380000114440918
754473,CCI,2001-11-23,11.640000343322754
754474,CCI,2001-11-26,11.600000381469728
754475,CCI,2001-11-27,12.0
754476,CCI,2001-11-28,11.399999618530272
754477,CCI,2001-11-29,11.399999618530272
754478,CCI,2001-11-30,10.890000343322754
754479,CCI,2001-12-03,10.600000381469728
754480,CCI,2001-12-04,10.739999771118164
754481,CCI,2001-12-05,11.0
754482,CCI,2001-12-06,10.850000381469728
754483,CCI,2001-12-07,10.260000228881836
754484,CCI,2001-12-10,9.970000267028809
754485,CCI,2001-12-11,9.619999885559082
754486,CCI,2001-12-12,9.100000381469728
754487,CCI,2001-12-13,9.289999961853027
754488,CCI,2001-12-14,9.399999618530272
754489,CCI,2001-12-17,10.050000190734863
754490,CCI,2001-12-18,10.350000381469728
754491,CCI,2001-12-19,9.850000381469728
754492,CCI,2001-12-20,10.010000228881836
754493,CCI,2001-12-21,9.600000381469728
754494,CCI,2001-12-24,9.850000381469728
754495,CCI,2001-12-26,10.119999885559082
754496,CCI,2001-12-27,10.350000381469728
754497,CCI,2001-12-28,10.710000038146973
754498,CCI,2001-12-31,10.68000030517578
754499,CCI,2002-01-02,11.0
754500,CCI,2002-01-03,11.489999771118164
754501,CCI,2002-01-04,11.149999618530272
754502,CCI,2002-01-07,10.829999923706056
754503,CCI,2002-01-08,10.039999961853027
754504,CCI,2002-01-09,9.8100004196167
754505,CCI,2002-01-10,9.0
754506,CCI,2002-01-11,9.199999809265137
754507,CCI,2002-01-14,8.899999618530273
754508,CCI,2002-01-15,8.899999618530273
754509,CCI,2002-01-16,8.300000190734863
754510,CCI,2002-01-17,7.900000095367432
754511,CCI,2002-01-18,6.980000019073486
754512,CCI,2002-01-22,6.429999828338623
754513,CCI,2002-01-23,7.429999828338623
754514,CCI,2002-01-24,7.789999961853027
754515,CCI,2002-01-25,7.789999961853027
754516,CCI,2002-01-28,7.619999885559082
754517,CCI,2002-01-29,7.199999809265137
754518,CCI,2002-01-30,7.070000171661377
754519,CCI,2002-01-31,7.269999980926514
754520,CCI,2002-02-01,7.059999942779541
754521,CCI,2002-02-04,6.599999904632568
754522,CCI,2002-02-05,5.849999904632568
754523,CCI,2002-02-06,5.900000095367432
754524,CCI,2002-02-07,6.510000228881836
754525,CCI,2002-02-08,6.5
754526,CCI,2002-02-11,7.380000114440918
754527,CCI,2002-02-12,7.059999942779541
754528,CCI,2002-02-13,7.019999980926514
754529,CCI,2002-02-14,6.150000095367432
754530,CCI,2002-02-15,6.0
754531,CCI,2002-02-19,5.900000095367432
754532,CCI,2002-02-20,6.059999942779541
754533,CCI,2002-02-21,5.699999809265137
754534,CCI,2002-02-22,5.579999923706055
754535,CCI,2002-02-25,5.860000133514404
754536,CCI,2002-02-26,5.980000019073486
754537,CCI,2002-02-27,6.300000190734863
754538,CCI,2002-02-28,6.210000038146973
754539,CCI,2002-03-01,7.900000095367432
754540,CCI,2002-03-04,7.71999979019165
754541,CCI,2002-03-05,7.590000152587891
754542,CCI,2002-03-06,8.710000038146973
754543,CCI,2002-03-07,8.949999809265137
754544,CCI,2002-03-08,8.720000267028809
754545,CCI,2002-03-11,8.989999771118164
754546,CCI,2002-03-12,8.350000381469727
754547,CCI,2002-03-13,8.0
754548,CCI,2002-03-14,7.989999771118164
754549,CCI,2002-03-15,7.599999904632568
754550,CCI,2002-03-18,7.510000228881836
754551,CCI,2002-03-19,7.050000190734863
754552,CCI,2002-03-20,7.0
754553,CCI,2002-03-21,6.920000076293945
754554,CCI,2002-03-22,6.949999809265137
754555,CCI,2002-03-25,6.760000228881836
754556,CCI,2002-03-26,6.409999847412109
754557,CCI,2002-03-27,6.380000114440918
754558,CCI,2002-03-28,6.610000133514404
754559,CCI,2002-04-01,6.309999942779541
754560,CCI,2002-04-02,6.099999904632568
754561,CCI,2002-04-03,5.849999904632568
754562,CCI,2002-04-04,5.760000228881836
754563,CCI,2002-04-05,5.75
754564,CCI,2002-04-08,5.670000076293945
754565,CCI,2002-04-09,5.800000190734863
754566,CCI,2002-04-10,5.639999866485596
754567,CCI,2002-04-11,5.25
754568,CCI,2002-04-12,5.949999809265137
754569,CCI,2002-04-15,6.010000228881836
754570,CCI,2002-04-16,6.75
754571,CCI,2002-04-17,7.03000020980835
754572,CCI,2002-04-18,6.869999885559082
754573,CCI,2002-04-19,7.0
754574,CCI,2002-04-22,6.570000171661377
754575,CCI,2002-04-23,6.769999980926514
754576,CCI,2002-04-24,6.849999904632568
754577,CCI,2002-04-25,6.800000190734863
754578,CCI,2002-04-26,6.75
754579,CCI,2002-04-29,6.760000228881836
754580,CCI,2002-04-30,7.300000190734863
754581,CCI,2002-05-01,6.849999904632568
754582,CCI,2002-05-02,6.099999904632568
754583,CCI,2002-05-03,6.0
754584,CCI,2002-05-06,5.829999923706055
754585,CCI,2002-05-07,5.590000152587891
754586,CCI,2002-05-08,5.800000190734863
754587,CCI,2002-05-09,4.860000133514404
754588,CCI,2002-05-10,4.539999961853027
754589,CCI,2002-05-13,4.639999866485596
754590,CCI,2002-05-14,4.739999771118164
754591,CCI,2002-05-15,4.869999885559082
754592,CCI,2002-05-16,4.559999942779541
754593,CCI,2002-05-17,4.849999904632568
754594,CCI,2002-05-20,4.789999961853027
754595,CCI,2002-05-21,4.840000152587891
754596,CCI,2002-05-22,4.829999923706055
754597,CCI,2002-05-23,4.75
754598,CCI,2002-05-24,4.679999828338623
754599,CCI,2002-05-28,4.75
754600,CCI,2002-05-29,4.460000038146973
754601,CCI,2002-05-30,4.550000190734863
754602,CCI,2002-05-31,4.5
754603,CCI,2002-06-03,4.389999866485596
754604,CCI,2002-06-04,4.429999828338623
754605,CCI,2002-06-05,4.199999809265137
754606,CCI,2002-06-06,4.199999809265137
754607,CCI,2002-06-07,4.199999809265137
754608,CCI,2002-06-10,4.139999866485596
754609,CCI,2002-06-11,4.0
754610,CCI,2002-06-12,4.139999866485596
754611,CCI,2002-06-13,4.440000057220459
754612,CCI,2002-06-14,4.039999961853027
754613,CCI,2002-06-17,4.309999942779541
754614,CCI,2002-06-18,4.090000152587891
754615,CCI,2002-06-19,4.090000152587891
754616,CCI,2002-06-20,4.150000095367432
754617,CCI,2002-06-21,4.099999904632568
754618,CCI,2002-06-24,4.050000190734863
754619,CCI,2002-06-25,4.179999828338623
754620,CCI,2002-06-26,3.9600000381469727
754621,CCI,2002-06-27,4.039999961853027
754622,CCI,2002-06-28,3.930000066757202
754623,CCI,2002-07-01,3.609999895095825
754624,CCI,2002-07-02,3.75
754625,CCI,2002-07-03,3.690000057220459
754626,CCI,2002-07-05,3.799999952316284
754627,CCI,2002-07-08,3.680000066757202
754628,CCI,2002-07-09,3.5199999809265137
754629,CCI,2002-07-10,3.369999885559082
754630,CCI,2002-07-11,3.400000095367432
754631,CCI,2002-07-12,3.3499999046325684
754632,CCI,2002-07-15,3.400000095367432
754633,CCI,2002-07-16,3.5799999237060547
754634,CCI,2002-07-17,3.5999999046325684
754635,CCI,2002-07-18,3.2799999713897705
754636,CCI,2002-07-19,3.0999999046325684
754637,CCI,2002-07-22,3.0199999809265137
754638,CCI,2002-07-23,2.7699999809265137
754639,CCI,2002-07-24,2.549999952316284
754640,CCI,2002-07-25,2.3499999046325684
754641,CCI,2002-07-26,2.799999952316284
754642,CCI,2002-07-29,2.799999952316284
754643,CCI,2002-07-30,2.630000114440918
754644,CCI,2002-07-31,2.299999952316284
754645,CCI,2002-08-01,2.3499999046325684
754646,CCI,2002-08-02,2.180000066757202
754647,CCI,2002-08-05,2.0799999237060547
754648,CCI,2002-08-06,2.2300000190734863
754649,CCI,2002-08-07,1.9800000190734863
754650,CCI,2002-08-08,1.8799999952316284
754651,CCI,2002-08-09,1.149999976158142
754652,CCI,2002-08-12,1.0199999809265137
754653,CCI,2002-08-13,1.2000000476837158
754654,CCI,2002-08-14,1.2100000381469729
754655,CCI,2002-08-15,1.2799999713897705
754656,CCI,2002-08-16,1.4700000286102295
754657,CCI,2002-08-19,1.7400000095367432
754658,CCI,2002-08-20,1.6399999856948853
754659,CCI,2002-08-21,1.9700000286102293
754660,CCI,2002-08-22,2.25
754661,CCI,2002-08-23,2.200000047683716
754662,CCI,2002-08-26,2.25
754663,CCI,2002-08-27,2.150000095367432
754664,CCI,2002-08-28,2.109999895095825
754665,CCI,2002-08-29,2.119999885559082
754666,CCI,2002-08-30,2.299999952316284
754667,CCI,2002-09-03,2.5
754668,CCI,2002-09-04,2.5999999046325684
754669,CCI,2002-09-05,2.5199999809265137
754670,CCI,2002-09-06,2.549999952316284
754671,CCI,2002-09-09,2.5999999046325684
754672,CCI,2002-09-10,2.4800000190734863
754673,CCI,2002-09-11,2.4800000190734863
754674,CCI,2002-09-12,2.470000028610229
754675,CCI,2002-09-13,2.5
754676,CCI,2002-09-16,2.490000009536743
754677,CCI,2002-09-17,2.299999952316284
754678,CCI,2002-09-18,2.309999942779541
754679,CCI,2002-09-19,2.400000095367432
754680,CCI,2002-09-20,2.319999933242798
754681,CCI,2002-09-23,2.130000114440918
754682,CCI,2002-09-24,1.8899999856948853
754683,CCI,2002-09-25,2.109999895095825
754684,CCI,2002-09-26,2.369999885559082
754685,CCI,2002-09-27,2.240000009536743
754686,CCI,2002-09-30,2.1700000762939453
754687,CCI,2002-10-01,2.140000104904175
754688,CCI,2002-10-02,2.0899999141693115
754689,CCI,2002-10-03,2.0299999713897705
754690,CCI,2002-10-04,1.9299999475479128
754691,CCI,2002-10-07,1.9600000381469729
754692,CCI,2002-10-08,2.009999990463257
754693,CCI,2002-10-09,1.75
754694,CCI,2002-10-10,1.7999999523162842
754695,CCI,2002-10-11,1.940000057220459
754696,CCI,2002-10-14,1.899999976158142
754697,CCI,2002-10-15,2.009999990463257
754698,CCI,2002-10-16,2.0
754699,CCI,2002-10-17,2.0999999046325684
754700,CCI,2002-10-18,2.0999999046325684
754701,CCI,2002-10-21,2.119999885559082
754702,CCI,2002-10-22,2.0799999237060547
754703,CCI,2002-10-23,2.049999952316284
754704,CCI,2002-10-24,2.690000057220459
754705,CCI,2002-10-25,2.8499999046325684
754706,CCI,2002-10-28,2.7100000381469727
754707,CCI,2002-10-29,2.8499999046325684
754708,CCI,2002-10-30,3.400000095367432
754709,CCI,2002-10-31,3.5
754710,CCI,2002-11-01,3.859999895095825
754711,CCI,2002-11-04,3.400000095367432
754712,CCI,2002-11-05,3.25
754713,CCI,2002-11-06,3.3399999141693115
754714,CCI,2002-11-07,3.490000009536743
754715,CCI,2002-11-08,3.2799999713897705
754716,CCI,2002-11-11,3.069999933242798
754717,CCI,2002-11-12,3.359999895095825
754718,CCI,2002-11-13,3.220000028610229
754719,CCI,2002-11-14,3.299999952316284
754720,CCI,2002-11-15,3.5899999141693115
754721,CCI,2002-11-18,3.809999942779541
754722,CCI,2002-11-19,3.809999942779541
754723,CCI,2002-11-20,3.700000047683716
754724,CCI,2002-11-21,3.650000095367432
754725,CCI,2002-11-22,3.5
754726,CCI,2002-11-25,3.5999999046325684
754727,CCI,2002-11-26,3.700000047683716
754728,CCI,2002-11-27,4.0
754729,CCI,2002-11-29,3.9600000381469727
754730,CCI,2002-12-02,4.349999904632568
754731,CCI,2002-12-03,4.050000190734863
754732,CCI,2002-12-04,3.880000114440918
754733,CCI,2002-12-05,3.4100000858306885
754734,CCI,2002-12-06,3.400000095367432
754735,CCI,2002-12-09,3.3399999141693115
754736,CCI,2002-12-10,3.380000114440918
754737,CCI,2002-12-11,3.359999895095825
754738,CCI,2002-12-12,3.5
754739,CCI,2002-12-13,3.3499999046325684
754740,CCI,2002-12-16,3.0999999046325684
754741,CCI,2002-12-17,3.3499999046325684
754742,CCI,2002-12-18,3.3499999046325684
754743,CCI,2002-12-19,3.0999999046325684
754744,CCI,2002-12-20,3.25
754745,CCI,2002-12-23,3.400000095367432
754746,CCI,2002-12-24,3.25
754747,CCI,2002-12-26,3.450000047683716
754748,CCI,2002-12-27,3.400000095367432
754749,CCI,2002-12-30,3.369999885559082
754750,CCI,2002-12-31,3.75
754751,CCI,2003-01-02,3.75
754752,CCI,2003-01-03,3.799999952316284
754753,CCI,2003-01-06,4.099999904632568
754754,CCI,2003-01-07,4.110000133514404
754755,CCI,2003-01-08,4.03000020980835
754756,CCI,2003-01-09,4.340000152587891
754757,CCI,2003-01-10,4.289999961853027
754758,CCI,2003-01-13,4.210000038146973
754759,CCI,2003-01-14,4.599999904632568
754760,CCI,2003-01-15,4.71999979019165
754761,CCI,2003-01-16,4.769999980926514
754762,CCI,2003-01-17,4.329999923706055
754763,CCI,2003-01-21,4.159999847412109
754764,CCI,2003-01-22,4.119999885559082
754765,CCI,2003-01-23,3.7699999809265137
754766,CCI,2003-01-24,3.5
754767,CCI,2003-01-27,3.259999990463257
754768,CCI,2003-01-28,3.470000028610229
754769,CCI,2003-01-29,3.819999933242798
754770,CCI,2003-01-30,3.4800000190734863
754771,CCI,2003-01-31,3.950000047683716
754772,CCI,2003-02-03,3.5899999141693115
754773,CCI,2003-02-04,3.450000047683716
754774,CCI,2003-02-05,3.3299999237060547
754775,CCI,2003-02-06,3.309999942779541
754776,CCI,2003-02-07,3.3499999046325684
754777,CCI,2003-02-10,3.3399999141693115
754778,CCI,2003-02-11,3.3499999046325684
754779,CCI,2003-02-12,3.400000095367432
754780,CCI,2003-02-13,3.5
754781,CCI,2003-02-14,3.759999990463257
754782,CCI,2003-02-18,3.930000066757202
754783,CCI,2003-02-19,3.829999923706055
754784,CCI,2003-02-20,3.950000047683716
754785,CCI,2003-02-21,4.21999979019165
754786,CCI,2003-02-24,4.199999809265137
754787,CCI,2003-02-25,3.900000095367432
754788,CCI,2003-02-26,3.900000095367432
754789,CCI,2003-02-27,3.829999923706055
754790,CCI,2003-02-28,3.880000114440918
754791,CCI,2003-03-03,3.849999904632568
754792,CCI,2003-03-04,4.239999771118164
754793,CCI,2003-03-05,4.559999942779541
754794,CCI,2003-03-06,4.570000171661377
754795,CCI,2003-03-07,4.650000095367432
754796,CCI,2003-03-10,4.5
754797,CCI,2003-03-11,4.360000133514404
754798,CCI,2003-03-12,4.170000076293945
754799,CCI,2003-03-13,4.570000171661377
754800,CCI,2003-03-14,4.909999847412109
754801,CCI,2003-03-17,5.150000095367432
754802,CCI,2003-03-18,5.400000095367432
754803,CCI,2003-03-19,5.25
754804,CCI,2003-03-20,5.360000133514404
754805,CCI,2003-03-21,5.690000057220459
754806,CCI,2003-03-24,5.5
754807,CCI,2003-03-25,5.320000171661377
754808,CCI,2003-03-26,5.25
754809,CCI,2003-03-27,5.25
754810,CCI,2003-03-28,5.269999980926514
754811,CCI,2003-03-31,5.5
754812,CCI,2003-04-01,5.800000190734863
754813,CCI,2003-04-02,6.010000228881836
754814,CCI,2003-04-03,5.849999904632568
754815,CCI,2003-04-04,5.860000133514404
754816,CCI,2003-04-07,6.110000133514404
754817,CCI,2003-04-08,6.039999961853027
754818,CCI,2003-04-09,6.190000057220459
754819,CCI,2003-04-10,6.019999980926514
754820,CCI,2003-04-11,6.199999809265137
754821,CCI,2003-04-14,6.590000152587891
754822,CCI,2003-04-15,6.5
754823,CCI,2003-04-16,6.179999828338623
754824,CCI,2003-04-17,6.25
754825,CCI,2003-04-21,6.25
754826,CCI,2003-04-22,6.199999809265137
754827,CCI,2003-04-23,6.409999847412109
754828,CCI,2003-04-24,6.300000190734863
754829,CCI,2003-04-25,6.460000038146973
754830,CCI,2003-04-28,6.46999979019165
754831,CCI,2003-04-29,6.21999979019165
754832,CCI,2003-04-30,6.369999885559082
754833,CCI,2003-05-01,6.099999904632568
754834,CCI,2003-05-02,6.579999923706055
754835,CCI,2003-05-05,6.460000038146973
754836,CCI,2003-05-06,7.199999809265137
754837,CCI,2003-05-07,7.449999809265137
754838,CCI,2003-05-08,7.150000095367432
754839,CCI,2003-05-09,7.179999828338623
754840,CCI,2003-05-12,7.300000190734863
754841,CCI,2003-05-13,7.25
754842,CCI,2003-05-14,7.380000114440918
754843,CCI,2003-05-15,7.349999904632568
754844,CCI,2003-05-16,7.03000020980835
754845,CCI,2003-05-19,7.300000190734863
754846,CCI,2003-05-20,7.380000114440918
754847,CCI,2003-05-21,7.059999942779541
754848,CCI,2003-05-22,6.960000038146973
754849,CCI,2003-05-23,7.130000114440918
754850,CCI,2003-05-27,7.599999904632568
754851,CCI,2003-05-28,7.940000057220459
754852,CCI,2003-05-29,8.199999809265137
754853,CCI,2003-05-30,8.329999923706055
754854,CCI,2003-06-02,8.350000381469727
754855,CCI,2003-06-03,8.34000015258789
754856,CCI,2003-06-04,8.630000114440918
754857,CCI,2003-06-05,8.619999885559082
754858,CCI,2003-06-06,8.550000190734863
754859,CCI,2003-06-09,8.079999923706055
754860,CCI,2003-06-10,8.109999656677246
754861,CCI,2003-06-11,8.010000228881836
754862,CCI,2003-06-12,8.25
754863,CCI,2003-06-13,7.989999771118164
754864,CCI,2003-06-16,7.929999828338623
754865,CCI,2003-06-17,8.199999809265137
754866,CCI,2003-06-18,7.960000038146973
754867,CCI,2003-06-19,7.539999961853027
754868,CCI,2003-06-20,7.71999979019165
754869,CCI,2003-06-23,7.679999828338623
754870,CCI,2003-06-24,7.849999904632568
754871,CCI,2003-06-25,8.050000190734863
754872,CCI,2003-06-26,7.599999904632568
754873,CCI,2003-06-27,7.75
754874,CCI,2003-06-30,7.769999980926514
754875,CCI,2003-07-01,7.800000190734863
754876,CCI,2003-07-02,8.619999885559082
754877,CCI,2003-07-03,9.100000381469728
754878,CCI,2003-07-07,9.449999809265137
754879,CCI,2003-07-08,9.850000381469728
754880,CCI,2003-07-09,10.010000228881836
754881,CCI,2003-07-10,9.770000457763672
754882,CCI,2003-07-11,9.789999961853027
754883,CCI,2003-07-14,10.149999618530272
754884,CCI,2003-07-15,9.93000030517578
754885,CCI,2003-07-16,10.170000076293944
754886,CCI,2003-07-17,9.75
754887,CCI,2003-07-18,9.75
754888,CCI,2003-07-21,9.449999809265137
754889,CCI,2003-07-22,9.75
754890,CCI,2003-07-23,9.949999809265137
754891,CCI,2003-07-24,9.989999771118164
754892,CCI,2003-07-25,9.920000076293944
754893,CCI,2003-07-28,10.390000343322754
754894,CCI,2003-07-29,9.899999618530272
754895,CCI,2003-07-30,9.880000114440918
754896,CCI,2003-07-31,9.899999618530272
754897,CCI,2003-08-01,9.630000114440918
754898,CCI,2003-08-04,9.630000114440918
754899,CCI,2003-08-05,9.699999809265137
754900,CCI,2003-08-06,9.93000030517578
754901,CCI,2003-08-07,9.81999969482422
754902,CCI,2003-08-08,9.890000343322754
754903,CCI,2003-08-11,9.859999656677246
754904,CCI,2003-08-12,10.210000038146973
754905,CCI,2003-08-13,10.75
754906,CCI,2003-08-14,10.149999618530272
754907,CCI,2003-08-15,10.09000015258789
754908,CCI,2003-08-18,10.25
754909,CCI,2003-08-19,10.460000038146973
754910,CCI,2003-08-20,10.399999618530272
754911,CCI,2003-08-21,10.4399995803833
754912,CCI,2003-08-22,10.399999618530272
754913,CCI,2003-08-25,10.239999771118164
754914,CCI,2003-08-26,10.050000190734863
754915,CCI,2003-08-27,10.640000343322754
754916,CCI,2003-08-28,10.65999984741211
754917,CCI,2003-08-29,10.75
754918,CCI,2003-09-02,10.859999656677246
754919,CCI,2003-09-03,10.949999809265137
754920,CCI,2003-09-04,10.970000267028809
754921,CCI,2003-09-05,10.899999618530272
754922,CCI,2003-09-08,10.770000457763672
754923,CCI,2003-09-09,10.65999984741211
754924,CCI,2003-09-10,10.279999732971191
754925,CCI,2003-09-11,10.199999809265137
754926,CCI,2003-09-12,10.270000457763672
754927,CCI,2003-09-15,10.199999809265137
754928,CCI,2003-09-16,10.449999809265137
754929,CCI,2003-09-17,10.5600004196167
754930,CCI,2003-09-18,10.25
754931,CCI,2003-09-19,9.989999771118164
754932,CCI,2003-09-22,9.59000015258789
754933,CCI,2003-09-23,9.869999885559082
754934,CCI,2003-09-24,9.640000343322754
754935,CCI,2003-09-25,9.510000228881836
754936,CCI,2003-09-26,9.350000381469728
754937,CCI,2003-09-29,9.270000457763672
754938,CCI,2003-09-30,9.40999984741211
754939,CCI,2003-10-01,9.609999656677246
754940,CCI,2003-10-02,10.399999618530272
754941,CCI,2003-10-03,10.6899995803833
754942,CCI,2003-10-06,11.029999732971191
754943,CCI,2003-10-07,11.010000228881836
754944,CCI,2003-10-08,10.979999542236328
754945,CCI,2003-10-09,11.140000343322754
754946,CCI,2003-10-10,11.100000381469728
754947,CCI,2003-10-13,11.380000114440918
754948,CCI,2003-10-14,11.300000190734863
754949,CCI,2003-10-15,11.289999961853027
754950,CCI,2003-10-16,11.289999961853027
754951,CCI,2003-10-17,11.210000038146973
754952,CCI,2003-10-20,11.43000030517578
754953,CCI,2003-10-21,11.68000030517578
754954,CCI,2003-10-22,11.5
754955,CCI,2003-10-23,11.25
754956,CCI,2003-10-24,11.149999618530272
754957,CCI,2003-10-27,11.520000457763672
754958,CCI,2003-10-28,11.850000381469728
754959,CCI,2003-10-29,12.960000038146973
754960,CCI,2003-10-30,12.699999809265137
754961,CCI,2003-10-31,12.65999984741211
754962,CCI,2003-11-03,12.59000015258789
754963,CCI,2003-11-04,12.630000114440918
754964,CCI,2003-11-05,12.229999542236328
754965,CCI,2003-11-06,12.470000267028809
754966,CCI,2003-11-07,12.890000343322754
754967,CCI,2003-11-10,12.199999809265137
754968,CCI,2003-11-11,12.010000228881836
754969,CCI,2003-11-12,12.449999809265137
754970,CCI,2003-11-13,12.229999542236328
754971,CCI,2003-11-14,11.890000343322754
754972,CCI,2003-11-17,11.600000381469728
754973,CCI,2003-11-18,11.800000190734863
754974,CCI,2003-11-19,11.600000381469728
754975,CCI,2003-11-20,11.4399995803833
754976,CCI,2003-11-21,11.899999618530272
754977,CCI,2003-11-24,12.09000015258789
754978,CCI,2003-11-25,12.029999732971191
754979,CCI,2003-11-26,12.18000030517578
754980,CCI,2003-11-28,12.40999984741211
754981,CCI,2003-12-01,12.649999618530272
754982,CCI,2003-12-02,12.699999809265137
754983,CCI,2003-12-03,12.75
754984,CCI,2003-12-04,12.520000457763672
754985,CCI,2003-12-05,12.600000381469728
754986,CCI,2003-12-08,12.449999809265137
754987,CCI,2003-12-09,12.100000381469728
754988,CCI,2003-12-10,11.739999771118164
754989,CCI,2003-12-11,12.0
754990,CCI,2003-12-12,11.699999809265137
754991,CCI,2003-12-15,11.449999809265137
754992,CCI,2003-12-16,11.25
754993,CCI,2003-12-17,11.210000038146973
754994,CCI,2003-12-18,11.210000038146973
754995,CCI,2003-12-19,10.800000190734863
754996,CCI,2003-12-22,11.0
754997,CCI,2003-12-23,11.15999984741211
754998,CCI,2003-12-24,11.130000114440918
754999,CCI,2003-12-26,11.199999809265137
755000,CCI,2003-12-29,11.100000381469728
755001,CCI,2003-12-30,10.989999771118164
755002,CCI,2003-12-31,11.029999732971191
755003,CCI,2004-01-02,11.0
755004,CCI,2004-01-05,11.550000190734863
755005,CCI,2004-01-06,11.800000190734863
755006,CCI,2004-01-07,12.130000114440918
755007,CCI,2004-01-08,12.649999618530272
755008,CCI,2004-01-09,13.100000381469728
755009,CCI,2004-01-12,13.050000190734863
755010,CCI,2004-01-13,12.979999542236328
755011,CCI,2004-01-14,12.600000381469728
755012,CCI,2004-01-15,12.550000190734863
755013,CCI,2004-01-16,12.649999618530272
755014,CCI,2004-01-20,12.699999809265137
755015,CCI,2004-01-21,12.449999809265137
755016,CCI,2004-01-22,12.420000076293944
755017,CCI,2004-01-23,12.600000381469728
755018,CCI,2004-01-26,12.4399995803833
755019,CCI,2004-01-27,12.520000457763672
755020,CCI,2004-01-28,12.140000343322754
755021,CCI,2004-01-29,11.949999809265137
755022,CCI,2004-01-30,12.399999618530272
755023,CCI,2004-02-02,12.25
755024,CCI,2004-02-03,12.260000228881836
755025,CCI,2004-02-04,11.699999809265137
755026,CCI,2004-02-05,12.0
755027,CCI,2004-02-06,12.56999969482422
755028,CCI,2004-02-09,12.609999656677246
755029,CCI,2004-02-10,12.350000381469728
755030,CCI,2004-02-11,12.399999618530272
755031,CCI,2004-02-12,12.34000015258789
755032,CCI,2004-02-13,12.260000228881836
755033,CCI,2004-02-17,12.770000457763672
755034,CCI,2004-02-18,12.100000381469728
755035,CCI,2004-02-19,12.140000343322754
755036,CCI,2004-02-20,11.979999542236328
755037,CCI,2004-02-23,11.9399995803833
755038,CCI,2004-02-24,11.550000190734863
755039,CCI,2004-02-25,11.699999809265137
755040,CCI,2004-02-26,11.850000381469728
755041,CCI,2004-02-27,12.050000190734863
755042,CCI,2004-03-01,12.130000114440918
755043,CCI,2004-03-02,12.979999542236328
755044,CCI,2004-03-03,13.140000343322754
755045,CCI,2004-03-04,13.850000381469728
755046,CCI,2004-03-05,13.529999732971191
755047,CCI,2004-03-08,13.229999542236328
755048,CCI,2004-03-09,13.029999732971191
755049,CCI,2004-03-10,12.710000038146973
755050,CCI,2004-03-11,12.640000343322754
755051,CCI,2004-03-12,12.630000114440918
755052,CCI,2004-03-15,12.5
755053,CCI,2004-03-16,13.149999618530272
755054,CCI,2004-03-17,13.300000190734863
755055,CCI,2004-03-18,13.0
755056,CCI,2004-03-19,12.850000381469728
755057,CCI,2004-03-22,12.539999961853027
755058,CCI,2004-03-23,12.130000114440918
755059,CCI,2004-03-24,11.90999984741211
755060,CCI,2004-03-25,12.1899995803833
755061,CCI,2004-03-26,12.109999656677246
755062,CCI,2004-03-29,12.34000015258789
755063,CCI,2004-03-30,12.600000381469728
755064,CCI,2004-03-31,12.630000114440918
755065,CCI,2004-04-01,12.859999656677246
755066,CCI,2004-04-02,12.970000267028809
755067,CCI,2004-04-05,13.25
755068,CCI,2004-04-06,13.609999656677246
755069,CCI,2004-04-07,13.800000190734863
755070,CCI,2004-04-08,14.06999969482422
755071,CCI,2004-04-12,13.899999618530272
755072,CCI,2004-04-13,13.779999732971191
755073,CCI,2004-04-14,13.649999618530272
755074,CCI,2004-04-15,14.380000114440918
755075,CCI,2004-04-16,14.539999961853027
755076,CCI,2004-04-19,15.0
755077,CCI,2004-04-20,14.90999984741211
755078,CCI,2004-04-21,15.31999969482422
755079,CCI,2004-04-22,15.630000114440918
755080,CCI,2004-04-23,15.31999969482422
755081,CCI,2004-04-26,15.350000381469728
755082,CCI,2004-04-27,14.920000076293944
755083,CCI,2004-04-28,14.510000228881836
755084,CCI,2004-04-29,14.380000114440918
755085,CCI,2004-04-30,13.949999809265137
755086,CCI,2004-05-03,14.779999732971191
755087,CCI,2004-05-04,15.0
755088,CCI,2004-05-05,14.75
755089,CCI,2004-05-06,14.550000190734863
755090,CCI,2004-05-07,14.4399995803833
755091,CCI,2004-05-10,13.800000190734863
755092,CCI,2004-05-11,13.789999961853027
755093,CCI,2004-05-12,13.649999618530272
755094,CCI,2004-05-13,13.59000015258789
755095,CCI,2004-05-14,13.510000228881836
755096,CCI,2004-05-17,13.15999984741211
755097,CCI,2004-05-18,13.399999618530272
755098,CCI,2004-05-19,13.56999969482422
755099,CCI,2004-05-20,13.8100004196167
755100,CCI,2004-05-21,14.0
755101,CCI,2004-05-24,14.029999732971191
755102,CCI,2004-05-25,14.449999809265137
755103,CCI,2004-05-26,14.5
755104,CCI,2004-05-27,14.729999542236328
755105,CCI,2004-05-28,14.729999542236328
755106,CCI,2004-06-01,14.56999969482422
755107,CCI,2004-06-02,14.399999618530272
755108,CCI,2004-06-03,14.039999961853027
755109,CCI,2004-06-04,14.600000381469728
755110,CCI,2004-06-07,14.949999809265137
755111,CCI,2004-06-08,15.029999732971191
755112,CCI,2004-06-09,14.8100004196167
755113,CCI,2004-06-10,15.050000190734863
755114,CCI,2004-06-14,14.949999809265137
755115,CCI,2004-06-15,15.020000457763672
755116,CCI,2004-06-16,15.0
755117,CCI,2004-06-17,15.220000267028809
755118,CCI,2004-06-18,15.220000267028809
755119,CCI,2004-06-21,14.949999809265137
755120,CCI,2004-06-22,15.390000343322754
755121,CCI,2004-06-23,15.949999809265137
755122,CCI,2004-06-24,16.229999542236328
755123,CCI,2004-06-25,16.079999923706055
755124,CCI,2004-06-28,14.130000114440918
755125,CCI,2004-06-29,14.479999542236328
755126,CCI,2004-06-30,14.75
755127,CCI,2004-07-01,14.489999771118164
755128,CCI,2004-07-02,14.43000030517578
755129,CCI,2004-07-06,14.369999885559082
755130,CCI,2004-07-07,15.020000457763672
755131,CCI,2004-07-08,14.8100004196167
755132,CCI,2004-07-09,14.869999885559082
755133,CCI,2004-07-12,14.710000038146973
755134,CCI,2004-07-13,14.640000343322754
755135,CCI,2004-07-14,14.329999923706056
755136,CCI,2004-07-15,14.25
755137,CCI,2004-07-16,14.449999809265137
755138,CCI,2004-07-19,14.649999618530272
755139,CCI,2004-07-20,14.890000343322754
755140,CCI,2004-07-21,14.260000228881836
755141,CCI,2004-07-22,13.949999809265137
755142,CCI,2004-07-23,13.479999542236328
755143,CCI,2004-07-26,12.649999618530272
755144,CCI,2004-07-27,13.829999923706056
755145,CCI,2004-07-28,14.420000076293944
755146,CCI,2004-07-29,14.210000038146973
755147,CCI,2004-07-30,14.119999885559082
755148,CCI,2004-08-02,13.899999618530272
755149,CCI,2004-08-03,13.34000015258789
755150,CCI,2004-08-04,13.15999984741211
755151,CCI,2004-08-05,13.079999923706056
755152,CCI,2004-08-06,13.109999656677246
755153,CCI,2004-08-09,12.899999618530272
755154,CCI,2004-08-10,13.270000457763672
755155,CCI,2004-08-11,13.25
755156,CCI,2004-08-12,13.260000228881836
755157,CCI,2004-08-13,13.399999618530272
755158,CCI,2004-08-16,13.329999923706056
755159,CCI,2004-08-17,13.40999984741211
755160,CCI,2004-08-18,13.670000076293944
755161,CCI,2004-08-19,13.59000015258789
755162,CCI,2004-08-20,13.649999618530272
755163,CCI,2004-08-23,13.670000076293944
755164,CCI,2004-08-24,13.460000038146973
755165,CCI,2004-08-25,13.800000190734863
755166,CCI,2004-08-26,13.739999771118164
755167,CCI,2004-08-27,14.350000381469728
755168,CCI,2004-08-30,14.18000030517578
755169,CCI,2004-08-31,14.3100004196167
755170,CCI,2004-09-01,14.170000076293944
755171,CCI,2004-09-02,14.359999656677246
755172,CCI,2004-09-03,14.199999809265137
755173,CCI,2004-09-07,14.149999618530272
755174,CCI,2004-09-08,14.449999809265137
755175,CCI,2004-09-09,14.40999984741211
755176,CCI,2004-09-10,14.649999618530272
755177,CCI,2004-09-13,14.65999984741211
755178,CCI,2004-09-14,14.68000030517578
755179,CCI,2004-09-15,14.550000190734863
755180,CCI,2004-09-16,14.800000190734863
755181,CCI,2004-09-17,14.829999923706056
755182,CCI,2004-09-20,14.789999961853027
755183,CCI,2004-09-21,14.779999732971191
755184,CCI,2004-09-22,14.479999542236328
755185,CCI,2004-09-23,14.979999542236328
755186,CCI,2004-09-24,14.800000190734863
755187,CCI,2004-09-27,14.460000038146973
755188,CCI,2004-09-28,14.520000457763672
755189,CCI,2004-09-29,14.6899995803833
755190,CCI,2004-09-30,14.880000114440918
755191,CCI,2004-10-01,15.050000190734863
755192,CCI,2004-10-04,15.15999984741211
755193,CCI,2004-10-05,15.34000015258789
755194,CCI,2004-10-06,15.449999809265137
755195,CCI,2004-10-07,15.4399995803833
755196,CCI,2004-10-08,15.529999732971191
755197,CCI,2004-10-11,15.720000267028809
755198,CCI,2004-10-12,15.5
755199,CCI,2004-10-13,15.289999961853027
755200,CCI,2004-10-14,15.100000381469728
755201,CCI,2004-10-15,15.260000228881836
755202,CCI,2004-10-18,15.1899995803833
755203,CCI,2004-10-19,15.149999618530272
755204,CCI,2004-10-20,15.050000190734863
755205,CCI,2004-10-21,15.0
755206,CCI,2004-10-22,15.0600004196167
755207,CCI,2004-10-25,15.0
755208,CCI,2004-10-26,15.380000114440918
755209,CCI,2004-10-27,15.520000457763672
755210,CCI,2004-10-28,15.359999656677246
755211,CCI,2004-10-29,15.3100004196167
755212,CCI,2004-11-01,15.300000190734863
755213,CCI,2004-11-02,15.449999809265137
755214,CCI,2004-11-03,15.600000381469728
755215,CCI,2004-11-04,15.720000267028809
755216,CCI,2004-11-05,15.800000190734863
755217,CCI,2004-11-08,15.779999732971191
755218,CCI,2004-11-09,16.579999923706055
755219,CCI,2004-11-10,16.75
755220,CCI,2004-11-11,16.780000686645508
755221,CCI,2004-11-12,16.979999542236328
755222,CCI,2004-11-15,16.420000076293945
755223,CCI,2004-11-16,16.399999618530273
755224,CCI,2004-11-17,16.229999542236328
755225,CCI,2004-11-18,16.43000030517578
755226,CCI,2004-11-19,16.420000076293945
755227,CCI,2004-11-22,16.5
755228,CCI,2004-11-23,16.579999923706055
755229,CCI,2004-11-24,16.829999923706055
755230,CCI,2004-11-26,16.899999618530273
755231,CCI,2004-11-29,16.950000762939453
755232,CCI,2004-11-30,16.8799991607666
755233,CCI,2004-12-01,17.329999923706055
755234,CCI,2004-12-02,17.309999465942383
755235,CCI,2004-12-03,17.329999923706055
755236,CCI,2004-12-06,17.200000762939453
755237,CCI,2004-12-07,17.079999923706055
755238,CCI,2004-12-08,16.809999465942383
755239,CCI,2004-12-09,16.6200008392334
755240,CCI,2004-12-10,16.399999618530273
755241,CCI,2004-12-13,16.350000381469727
755242,CCI,2004-12-14,16.31999969482422
755243,CCI,2004-12-15,16.299999237060547
755244,CCI,2004-12-16,16.34000015258789
755245,CCI,2004-12-17,16.06999969482422
755246,CCI,2004-12-20,16.149999618530273
755247,CCI,2004-12-21,16.360000610351562
755248,CCI,2004-12-22,16.420000076293945
755249,CCI,2004-12-23,16.329999923706055
755250,CCI,2004-12-27,16.329999923706055
755251,CCI,2004-12-28,16.3700008392334
755252,CCI,2004-12-29,16.450000762939453
755253,CCI,2004-12-30,16.530000686645508
755254,CCI,2004-12-31,16.639999389648438
755255,CCI,2005-01-03,16.40999984741211
755256,CCI,2005-01-04,16.149999618530273
755257,CCI,2005-01-05,16.549999237060547
755258,CCI,2005-01-06,16.649999618530273
755259,CCI,2005-01-07,17.049999237060547
755260,CCI,2005-01-10,17.299999237060547
755261,CCI,2005-01-11,17.260000228881836
755262,CCI,2005-01-12,17.139999389648438
755263,CCI,2005-01-13,16.770000457763672
755264,CCI,2005-01-14,17.06999969482422
755265,CCI,2005-01-18,17.139999389648438
755266,CCI,2005-01-19,17.469999313354492
755267,CCI,2005-01-20,17.209999084472656
755268,CCI,2005-01-21,16.850000381469727
755269,CCI,2005-01-24,16.520000457763672
755270,CCI,2005-01-25,16.670000076293945
755271,CCI,2005-01-26,16.43000030517578
755272,CCI,2005-01-27,16.350000381469727
755273,CCI,2005-01-28,16.3799991607666
755274,CCI,2005-01-31,16.399999618530273
755275,CCI,2005-02-01,16.399999618530273
755276,CCI,2005-02-02,16.200000762939453
755277,CCI,2005-02-03,16.18000030517578
755278,CCI,2005-02-04,16.200000762939453
755279,CCI,2005-02-07,16.15999984741211
755280,CCI,2005-02-08,16.399999618530273
755281,CCI,2005-02-09,16.18000030517578
755282,CCI,2005-02-10,16.31999969482422
755283,CCI,2005-02-11,16.25
755284,CCI,2005-02-14,16.190000534057617
755285,CCI,2005-02-15,16.15999984741211
755286,CCI,2005-02-16,16.59000015258789
755287,CCI,2005-02-17,16.639999389648438
755288,CCI,2005-02-18,16.75
755289,CCI,2005-02-22,16.739999771118164
755290,CCI,2005-02-23,16.25
755291,CCI,2005-02-24,16.200000762939453
755292,CCI,2005-02-25,16.3700008392334
755293,CCI,2005-02-28,16.34000015258789
755294,CCI,2005-03-01,16.5
755295,CCI,2005-03-02,16.25
755296,CCI,2005-03-03,16.3700008392334
755297,CCI,2005-03-04,16.100000381469727
755298,CCI,2005-03-07,16.18000030517578
755299,CCI,2005-03-08,16.3799991607666
755300,CCI,2005-03-09,16.040000915527344
755301,CCI,2005-03-10,16.200000762939453
755302,CCI,2005-03-11,16.5
755303,CCI,2005-03-14,16.6299991607666
755304,CCI,2005-03-15,16.59000015258789
755305,CCI,2005-03-16,16.459999084472656
755306,CCI,2005-03-17,16.420000076293945
755307,CCI,2005-03-18,16.25
755308,CCI,2005-03-21,16.25
755309,CCI,2005-03-22,16.09000015258789
755310,CCI,2005-03-23,15.529999732971191
755311,CCI,2005-03-24,15.75
755312,CCI,2005-03-28,15.890000343322754
755313,CCI,2005-03-29,15.699999809265137
755314,CCI,2005-03-30,15.670000076293944
755315,CCI,2005-03-31,16.059999465942383
755316,CCI,2005-04-01,16.290000915527344
755317,CCI,2005-04-04,16.309999465942383
755318,CCI,2005-04-05,16.649999618530273
755319,CCI,2005-04-06,16.670000076293945
755320,CCI,2005-04-07,16.81999969482422
755321,CCI,2005-04-08,16.84000015258789
755322,CCI,2005-04-11,16.729999542236328
755323,CCI,2005-04-12,16.719999313354492
755324,CCI,2005-04-13,16.729999542236328
755325,CCI,2005-04-14,16.56999969482422
755326,CCI,2005-04-15,16.149999618530273
755327,CCI,2005-04-18,16.1200008392334
755328,CCI,2005-04-19,15.949999809265137
755329,CCI,2005-04-20,15.779999732971191
755330,CCI,2005-04-21,15.84000015258789
755331,CCI,2005-04-22,16.290000915527344
755332,CCI,2005-04-25,16.420000076293945
755333,CCI,2005-04-26,16.3799991607666
755334,CCI,2005-04-27,16.670000076293945
755335,CCI,2005-04-28,16.190000534057617
755336,CCI,2005-04-29,16.1299991607666
755337,CCI,2005-05-02,16.040000915527344
755338,CCI,2005-05-03,16.360000610351562
755339,CCI,2005-05-04,16.459999084472656
755340,CCI,2005-05-05,17.030000686645508
755341,CCI,2005-05-06,16.59000015258789
755342,CCI,2005-05-09,16.860000610351562
755343,CCI,2005-05-10,16.670000076293945
755344,CCI,2005-05-11,16.790000915527344
755345,CCI,2005-05-12,16.729999542236328
755346,CCI,2005-05-13,16.6299991607666
755347,CCI,2005-05-16,16.479999542236328
755348,CCI,2005-05-17,16.610000610351562
755349,CCI,2005-05-18,17.0
755350,CCI,2005-05-19,17.200000762939453
755351,CCI,2005-05-20,16.950000762939453
755352,CCI,2005-05-23,16.8799991607666
755353,CCI,2005-05-24,16.719999313354492
755354,CCI,2005-05-25,16.649999618530273
755355,CCI,2005-05-26,16.799999237060547
755356,CCI,2005-05-27,17.729999542236328
755357,CCI,2005-05-31,17.780000686645508
755358,CCI,2005-06-01,17.93000030517578
755359,CCI,2005-06-02,18.1200008392334
755360,CCI,2005-06-03,18.25
755361,CCI,2005-06-06,17.799999237060547
755362,CCI,2005-06-07,18.149999618530277
755363,CCI,2005-06-08,17.950000762939453
755364,CCI,2005-06-09,17.809999465942383
755365,CCI,2005-06-10,18.07999992370605
755366,CCI,2005-06-13,18.540000915527344
755367,CCI,2005-06-14,18.43000030517578
755368,CCI,2005-06-15,18.46999931335449
755369,CCI,2005-06-16,18.43000030517578
755370,CCI,2005-06-17,18.31999969482422
755371,CCI,2005-06-20,18.5
755372,CCI,2005-06-21,18.96999931335449
755373,CCI,2005-06-22,20.0
755374,CCI,2005-06-23,19.979999542236328
755375,CCI,2005-06-24,20.280000686645508
755376,CCI,2005-06-27,20.239999771118164
755377,CCI,2005-06-28,20.399999618530277
755378,CCI,2005-06-29,20.26000022888184
755379,CCI,2005-06-30,20.31999969482422
755380,CCI,2005-07-01,20.200000762939453
755381,CCI,2005-07-05,20.32999992370605
755382,CCI,2005-07-06,20.75
755383,CCI,2005-07-07,20.82999992370605
755384,CCI,2005-07-08,21.13999938964844
755385,CCI,2005-07-11,21.15999984741211
755386,CCI,2005-07-12,21.13999938964844
755387,CCI,2005-07-13,20.68000030517578
755388,CCI,2005-07-14,20.399999618530277
755389,CCI,2005-07-15,20.25
755390,CCI,2005-07-18,20.049999237060547
755391,CCI,2005-07-19,20.280000686645508
755392,CCI,2005-07-20,20.200000762939453
755393,CCI,2005-07-21,20.459999084472656
755394,CCI,2005-07-22,20.68000030517578
755395,CCI,2005-07-25,20.5
755396,CCI,2005-07-26,20.6299991607666
755397,CCI,2005-07-27,20.81999969482422
755398,CCI,2005-07-28,22.15999984741211
755399,CCI,2005-07-29,21.76000022888184
755400,CCI,2005-08-01,21.71999931335449
755401,CCI,2005-08-02,21.399999618530277
755402,CCI,2005-08-03,22.299999237060547
755403,CCI,2005-08-04,21.700000762939453
755404,CCI,2005-08-05,21.8700008392334
755405,CCI,2005-08-08,21.56999969482422
755406,CCI,2005-08-09,22.1299991607666
755407,CCI,2005-08-10,22.09000015258789
755408,CCI,2005-08-11,22.520000457763672
755409,CCI,2005-08-12,22.040000915527344
755410,CCI,2005-08-15,22.450000762939453
755411,CCI,2005-08-16,22.280000686645508
755412,CCI,2005-08-17,22.540000915527344
755413,CCI,2005-08-18,23.01000022888184
755414,CCI,2005-08-19,23.25
755415,CCI,2005-08-22,23.86000061035156
755416,CCI,2005-08-23,23.420000076293945
755417,CCI,2005-08-24,24.11000061035156
755418,CCI,2005-08-25,23.600000381469727
755419,CCI,2005-08-26,24.15999984741211
755420,CCI,2005-08-29,24.280000686645508
755421,CCI,2005-08-30,24.479999542236328
755422,CCI,2005-08-31,24.76000022888184
755423,CCI,2005-09-01,25.26000022888184
755424,CCI,2005-09-02,25.01000022888184
755425,CCI,2005-09-06,24.81999969482422
755426,CCI,2005-09-07,24.799999237060547
755427,CCI,2005-09-08,25.049999237060547
755428,CCI,2005-09-09,24.899999618530277
755429,CCI,2005-09-12,24.6200008392334
755430,CCI,2005-09-13,24.600000381469727
755431,CCI,2005-09-14,24.600000381469727
755432,CCI,2005-09-15,24.850000381469727
755433,CCI,2005-09-16,24.649999618530277
755434,CCI,2005-09-19,23.93000030517578
755435,CCI,2005-09-20,23.209999084472656
755436,CCI,2005-09-21,23.59000015258789
755437,CCI,2005-09-22,23.520000457763672
755438,CCI,2005-09-23,23.51000022888184
755439,CCI,2005-09-26,24.239999771118164
755440,CCI,2005-09-27,24.450000762939453
755441,CCI,2005-09-28,24.309999465942383
755442,CCI,2005-09-29,24.600000381469727
755443,CCI,2005-09-30,24.6299991607666
755444,CCI,2005-10-03,24.559999465942383
755445,CCI,2005-10-04,24.459999084472656
755446,CCI,2005-10-05,23.88999938964844
755447,CCI,2005-10-06,23.71999931335449
755448,CCI,2005-10-07,24.61000061035156
755449,CCI,2005-10-10,24.450000762939453
755450,CCI,2005-10-11,24.43000030517578
755451,CCI,2005-10-12,24.239999771118164
755452,CCI,2005-10-13,24.149999618530277
755453,CCI,2005-10-14,24.46999931335449
755454,CCI,2005-10-17,24.90999984741211
755455,CCI,2005-10-18,24.25
755456,CCI,2005-10-19,23.670000076293945
755457,CCI,2005-10-20,23.899999618530277
755458,CCI,2005-10-21,24.399999618530277
755459,CCI,2005-10-24,24.57999992370605
755460,CCI,2005-10-25,24.649999618530277
755461,CCI,2005-10-26,23.96999931335449
755462,CCI,2005-10-27,24.649999618530277
755463,CCI,2005-10-28,24.229999542236328
755464,CCI,2005-10-31,24.520000457763672
755465,CCI,2005-11-01,25.809999465942383
755466,CCI,2005-11-02,25.850000381469727
755467,CCI,2005-11-03,26.450000762939453
755468,CCI,2005-11-04,26.350000381469727
755469,CCI,2005-11-07,26.3799991607666
755470,CCI,2005-11-08,27.520000457763672
755471,CCI,2005-11-09,28.25
755472,CCI,2005-11-10,28.01000022888184
755473,CCI,2005-11-11,27.799999237060547
755474,CCI,2005-11-14,27.649999618530277
755475,CCI,2005-11-15,27.0
755476,CCI,2005-11-16,26.75
755477,CCI,2005-11-17,27.440000534057617
755478,CCI,2005-11-18,26.84000015258789
755479,CCI,2005-11-21,26.309999465942383
755480,CCI,2005-11-22,26.209999084472656
755481,CCI,2005-11-23,26.479999542236328
755482,CCI,2005-11-25,26.5
755483,CCI,2005-11-28,26.13999938964844
755484,CCI,2005-11-29,26.61000061035156
755485,CCI,2005-11-30,27.399999618530277
755486,CCI,2005-12-01,26.979999542236328
755487,CCI,2005-12-02,27.90999984741211
755488,CCI,2005-12-05,27.270000457763672
755489,CCI,2005-12-06,27.38999938964844
755490,CCI,2005-12-07,27.170000076293945
755491,CCI,2005-12-08,27.34000015258789
755492,CCI,2005-12-09,27.56999969482422
755493,CCI,2005-12-12,27.200000762939453
755494,CCI,2005-12-13,26.76000022888184
755495,CCI,2005-12-14,27.1200008392334
755496,CCI,2005-12-15,27.149999618530277
755497,CCI,2005-12-16,27.21999931335449
755498,CCI,2005-12-19,27.200000762939453
755499,CCI,2005-12-20,27.09000015258789
755500,CCI,2005-12-21,27.11000061035156
755501,CCI,2005-12-22,27.06999969482422
755502,CCI,2005-12-23,27.290000915527344
755503,CCI,2005-12-27,26.799999237060547
755504,CCI,2005-12-28,26.809999465942383
755505,CCI,2005-12-29,26.790000915527344
755506,CCI,2005-12-30,26.90999984741211
755507,CCI,2006-01-03,26.899999618530277
755508,CCI,2006-01-04,27.459999084472656
755509,CCI,2006-01-05,27.790000915527344
755510,CCI,2006-01-06,28.1200008392334
755511,CCI,2006-01-09,29.01000022888184
755512,CCI,2006-01-10,28.780000686645508
755513,CCI,2006-01-11,29.190000534057617
755514,CCI,2006-01-12,29.13999938964844
755515,CCI,2006-01-13,29.1200008392334
755516,CCI,2006-01-17,28.540000915527344
755517,CCI,2006-01-18,29.520000457763672
755518,CCI,2006-01-19,29.86000061035156
755519,CCI,2006-01-20,29.690000534057617
755520,CCI,2006-01-23,29.46999931335449
755521,CCI,2006-01-24,30.5
755522,CCI,2006-01-25,30.100000381469727
755523,CCI,2006-01-26,30.1200008392334
755524,CCI,2006-01-27,30.13999938964844
755525,CCI,2006-01-30,30.459999084472656
755526,CCI,2006-01-31,31.6299991607666
755527,CCI,2006-02-01,32.310001373291016
755528,CCI,2006-02-02,31.8799991607666
755529,CCI,2006-02-03,31.15999984741211
755530,CCI,2006-02-06,31.75
755531,CCI,2006-02-07,32.0
755532,CCI,2006-02-08,32.0
755533,CCI,2006-02-09,31.0
755534,CCI,2006-02-10,30.850000381469727
755535,CCI,2006-02-13,30.200000762939453
755536,CCI,2006-02-14,29.40999984741211
755537,CCI,2006-02-15,29.61000061035156
755538,CCI,2006-02-16,30.51000022888184
755539,CCI,2006-02-17,30.34000015258789
755540,CCI,2006-02-21,30.5
755541,CCI,2006-02-22,30.76000022888184
755542,CCI,2006-02-23,30.88999938964844
755543,CCI,2006-02-24,31.290000915527344
755544,CCI,2006-02-27,31.56999969482422
755545,CCI,2006-02-28,31.350000381469727
755546,CCI,2006-03-01,29.88999938964844
755547,CCI,2006-03-02,30.82999992370605
755548,CCI,2006-03-03,30.75
755549,CCI,2006-03-06,30.940000534057617
755550,CCI,2006-03-07,30.190000534057617
755551,CCI,2006-03-08,30.290000915527344
755552,CCI,2006-03-09,30.350000381469727
755553,CCI,2006-03-10,30.190000534057617
755554,CCI,2006-03-13,29.709999084472656
755555,CCI,2006-03-14,30.200000762939453
755556,CCI,2006-03-15,29.36000061035156
755557,CCI,2006-03-16,29.25
755558,CCI,2006-03-17,29.100000381469727
755559,CCI,2006-03-20,29.76000022888184
755560,CCI,2006-03-21,29.25
755561,CCI,2006-03-22,29.1200008392334
755562,CCI,2006-03-23,28.799999237060547
755563,CCI,2006-03-24,29.5
755564,CCI,2006-03-27,29.270000457763672
755565,CCI,2006-03-28,28.57999992370605
755566,CCI,2006-03-29,28.420000076293945
755567,CCI,2006-03-30,27.979999542236328
755568,CCI,2006-03-31,28.350000381469727
755569,CCI,2006-04-03,28.739999771118164
755570,CCI,2006-04-04,28.31999969482422
755571,CCI,2006-04-05,28.530000686645508
755572,CCI,2006-04-06,30.020000457763672
755573,CCI,2006-04-07,29.940000534057617
755574,CCI,2006-04-10,30.46999931335449
755575,CCI,2006-04-11,30.209999084472656
755576,CCI,2006-04-12,30.25
755577,CCI,2006-04-13,30.38999938964844
755578,CCI,2006-04-17,30.36000061035156
755579,CCI,2006-04-18,30.850000381469727
755580,CCI,2006-04-19,31.13999938964844
755581,CCI,2006-04-20,31.049999237060547
755582,CCI,2006-04-21,31.07999992370605
755583,CCI,2006-04-24,30.68000030517578
755584,CCI,2006-04-25,32.0
755585,CCI,2006-04-26,32.43000030517578
755586,CCI,2006-04-27,32.36000061035156
755587,CCI,2006-04-28,33.650001525878906
755588,CCI,2006-05-01,34.209999084472656
755589,CCI,2006-05-02,34.040000915527344
755590,CCI,2006-05-03,33.9900016784668
755591,CCI,2006-05-04,34.400001525878906
755592,CCI,2006-05-05,34.29999923706055
755593,CCI,2006-05-08,34.599998474121094
755594,CCI,2006-05-09,34.56999969482422
755595,CCI,2006-05-10,34.54999923706055
755596,CCI,2006-05-11,34.41999816894531
755597,CCI,2006-05-12,33.43000030517578
755598,CCI,2006-05-15,33.189998626708984
755599,CCI,2006-05-16,33.81999969482422
755600,CCI,2006-05-17,32.95000076293945
755601,CCI,2006-05-18,32.66999816894531
755602,CCI,2006-05-19,31.780000686645508
755603,CCI,2006-05-22,31.780000686645508
755604,CCI,2006-05-23,31.799999237060547
755605,CCI,2006-05-24,31.559999465942383
755606,CCI,2006-05-25,32.15999984741211
755607,CCI,2006-05-26,32.310001373291016
755608,CCI,2006-05-30,31.809999465942383
755609,CCI,2006-05-31,31.770000457763672
755610,CCI,2006-06-01,32.970001220703125
755611,CCI,2006-06-02,33.65999984741211
755612,CCI,2006-06-05,32.9900016784668
755613,CCI,2006-06-06,32.900001525878906
755614,CCI,2006-06-07,32.9900016784668
755615,CCI,2006-06-08,31.600000381469727
755616,CCI,2006-06-09,31.75
755617,CCI,2006-06-12,30.07999992370605
755618,CCI,2006-06-13,29.489999771118164
755619,CCI,2006-06-14,30.559999465942383
755620,CCI,2006-06-15,32.40999984741211
755621,CCI,2006-06-16,32.439998626708984
755622,CCI,2006-06-19,32.0099983215332
755623,CCI,2006-06-20,31.920000076293945
755624,CCI,2006-06-21,33.119998931884766
755625,CCI,2006-06-22,33.130001068115234
755626,CCI,2006-06-23,33.470001220703125
755627,CCI,2006-06-26,33.18000030517578
755628,CCI,2006-06-27,33.06999969482422
755629,CCI,2006-06-28,33.29999923706055
755630,CCI,2006-06-29,34.13999938964844
755631,CCI,2006-06-30,34.540000915527344
755632,CCI,2006-07-03,35.029998779296875
755633,CCI,2006-07-05,34.529998779296875
755634,CCI,2006-07-06,35.060001373291016
755635,CCI,2006-07-07,34.86000061035156
755636,CCI,2006-07-10,34.75
755637,CCI,2006-07-11,34.29999923706055
755638,CCI,2006-07-12,34.66999816894531
755639,CCI,2006-07-13,34.33000183105469
755640,CCI,2006-07-14,33.4900016784668
755641,CCI,2006-07-17,33.25
755642,CCI,2006-07-18,33.25
755643,CCI,2006-07-19,33.45000076293945
755644,CCI,2006-07-20,33.2599983215332
755645,CCI,2006-07-21,33.25
755646,CCI,2006-07-24,33.790000915527344
755647,CCI,2006-07-25,33.25
755648,CCI,2006-07-26,33.529998779296875
755649,CCI,2006-07-27,33.86000061035156
755650,CCI,2006-07-28,34.58000183105469
755651,CCI,2006-07-31,35.22999954223633
755652,CCI,2006-08-01,35.2599983215332
755653,CCI,2006-08-02,35.279998779296875
755654,CCI,2006-08-03,35.400001525878906
755655,CCI,2006-08-04,34.029998779296875
755656,CCI,2006-08-07,33.599998474121094
755657,CCI,2006-08-08,34.150001525878906
755658,CCI,2006-08-09,33.58000183105469
755659,CCI,2006-08-10,33.209999084472656
755660,CCI,2006-08-11,33.0
755661,CCI,2006-08-14,32.56999969482422
755662,CCI,2006-08-15,33.650001525878906
755663,CCI,2006-08-16,33.93000030517578
755664,CCI,2006-08-17,33.630001068115234
755665,CCI,2006-08-18,34.02000045776367
755666,CCI,2006-08-21,33.5
755667,CCI,2006-08-22,33.61000061035156
755668,CCI,2006-08-23,33.349998474121094
755669,CCI,2006-08-24,33.310001373291016
755670,CCI,2006-08-25,33.369998931884766
755671,CCI,2006-08-28,33.900001525878906
755672,CCI,2006-08-29,34.0
755673,CCI,2006-08-30,34.59000015258789
755674,CCI,2006-08-31,34.36000061035156
755675,CCI,2006-09-01,34.36000061035156
755676,CCI,2006-09-05,34.91999816894531
755677,CCI,2006-09-06,34.0099983215332
755678,CCI,2006-09-07,34.09000015258789
755679,CCI,2006-09-08,34.06999969482422
755680,CCI,2006-09-11,34.599998474121094
755681,CCI,2006-09-12,35.220001220703125
755682,CCI,2006-09-13,35.45000076293945
755683,CCI,2006-09-14,35.45000076293945
755684,CCI,2006-09-15,35.34000015258789
755685,CCI,2006-09-18,35.25
755686,CCI,2006-09-19,34.720001220703125
755687,CCI,2006-09-20,34.709999084472656
755688,CCI,2006-09-21,34.63999938964844
755689,CCI,2006-09-22,34.400001525878906
755690,CCI,2006-09-25,34.939998626708984
755691,CCI,2006-09-26,35.099998474121094
755692,CCI,2006-09-27,34.869998931884766
755693,CCI,2006-09-28,35.0099983215332
755694,CCI,2006-09-29,35.2400016784668
755695,CCI,2006-10-02,34.599998474121094
755696,CCI,2006-10-03,34.599998474121094
755697,CCI,2006-10-04,34.779998779296875
755698,CCI,2006-10-05,34.75
755699,CCI,2006-10-06,33.099998474121094
755700,CCI,2006-10-09,33.77000045776367
755701,CCI,2006-10-10,33.630001068115234
755702,CCI,2006-10-11,34.349998474121094
755703,CCI,2006-10-12,34.52000045776367
755704,CCI,2006-10-13,34.34000015258789
755705,CCI,2006-10-16,34.189998626708984
755706,CCI,2006-10-17,33.83000183105469
755707,CCI,2006-10-18,33.310001373291016
755708,CCI,2006-10-19,33.349998474121094
755709,CCI,2006-10-20,33.130001068115234
755710,CCI,2006-10-23,33.20000076293945
755711,CCI,2006-10-24,32.91999816894531
755712,CCI,2006-10-25,33.02000045776367
755713,CCI,2006-10-26,34.599998474121094
755714,CCI,2006-10-27,34.0099983215332
755715,CCI,2006-10-30,33.779998779296875
755716,CCI,2006-10-31,33.650001525878906
755717,CCI,2006-11-01,33.20000076293945
755718,CCI,2006-11-02,33.529998779296875
755719,CCI,2006-11-03,33.45000076293945
755720,CCI,2006-11-06,33.619998931884766
755721,CCI,2006-11-07,33.720001220703125
755722,CCI,2006-11-08,33.11000061035156
755723,CCI,2006-11-09,33.06999969482422
755724,CCI,2006-11-10,32.779998779296875
755725,CCI,2006-11-13,32.77000045776367
755726,CCI,2006-11-14,33.040000915527344
755727,CCI,2006-11-15,33.349998474121094
755728,CCI,2006-11-16,34.20000076293945
755729,CCI,2006-11-17,34.54999923706055
755730,CCI,2006-11-20,34.529998779296875
755731,CCI,2006-11-21,34.83000183105469
755732,CCI,2006-11-22,34.93000030517578
755733,CCI,2006-11-24,34.93000030517578
755734,CCI,2006-11-27,34.79999923706055
755735,CCI,2006-11-28,34.400001525878906
755736,CCI,2006-11-29,34.79999923706055
755737,CCI,2006-11-30,34.459999084472656
755738,CCI,2006-12-01,34.189998626708984
755739,CCI,2006-12-04,34.08000183105469
755740,CCI,2006-12-05,33.79999923706055
755741,CCI,2006-12-06,34.650001525878906
755742,CCI,2006-12-07,34.43000030517578
755743,CCI,2006-12-08,34.2599983215332
755744,CCI,2006-12-11,34.279998779296875
755745,CCI,2006-12-12,33.66999816894531
755746,CCI,2006-12-13,33.29999923706055
755747,CCI,2006-12-14,33.58000183105469
755748,CCI,2006-12-15,33.79999923706055
755749,CCI,2006-12-18,33.31999969482422
755750,CCI,2006-12-19,33.18000030517578
755751,CCI,2006-12-20,33.13999938964844
755752,CCI,2006-12-21,33.09000015258789
755753,CCI,2006-12-22,32.220001220703125
755754,CCI,2006-12-26,31.93000030517578
755755,CCI,2006-12-27,32.209999084472656
755756,CCI,2006-12-28,32.25
755757,CCI,2006-12-29,32.29999923706055
755758,CCI,2007-01-03,31.559999465942383
755759,CCI,2007-01-04,32.04999923706055
755760,CCI,2007-01-05,32.09000015258789
755761,CCI,2007-01-08,32.40999984741211
755762,CCI,2007-01-09,32.75
755763,CCI,2007-01-10,33.43000030517578
755764,CCI,2007-01-11,33.900001525878906
755765,CCI,2007-01-12,34.380001068115234
755766,CCI,2007-01-16,34.16999816894531
755767,CCI,2007-01-17,34.15999984741211
755768,CCI,2007-01-18,34.459999084472656
755769,CCI,2007-01-19,36.209999084472656
755770,CCI,2007-01-22,35.95000076293945
755771,CCI,2007-01-23,35.220001220703125
755772,CCI,2007-01-24,35.2400016784668
755773,CCI,2007-01-25,34.900001525878906
755774,CCI,2007-01-26,35.40999984741211
755775,CCI,2007-01-29,34.88999938964844
755776,CCI,2007-01-30,35.11000061035156
755777,CCI,2007-01-31,35.15999984741211
755778,CCI,2007-02-01,34.84000015258789
755779,CCI,2007-02-02,35.13999938964844
755780,CCI,2007-02-05,34.72999954223633
755781,CCI,2007-02-06,34.5
755782,CCI,2007-02-07,35.02000045776367
755783,CCI,2007-02-08,35.150001525878906
755784,CCI,2007-02-09,34.849998474121094
755785,CCI,2007-02-12,34.119998931884766
755786,CCI,2007-02-13,34.220001220703125
755787,CCI,2007-02-14,35.27000045776367
755788,CCI,2007-02-15,35.38999938964844
755789,CCI,2007-02-16,34.880001068115234
755790,CCI,2007-02-20,34.84000015258789
755791,CCI,2007-02-21,34.54999923706055
755792,CCI,2007-02-22,34.5
755793,CCI,2007-02-23,34.45000076293945
755794,CCI,2007-02-26,34.900001525878906
755795,CCI,2007-02-27,33.279998779296875
755796,CCI,2007-02-28,32.709999084472656
755797,CCI,2007-03-01,32.08000183105469
755798,CCI,2007-03-02,31.479999542236328
755799,CCI,2007-03-05,30.65999984741211
755800,CCI,2007-03-06,31.3799991607666
755801,CCI,2007-03-07,31.59000015258789
755802,CCI,2007-03-08,32.20000076293945
755803,CCI,2007-03-09,32.470001220703125
755804,CCI,2007-03-12,33.36000061035156
755805,CCI,2007-03-13,32.560001373291016
755806,CCI,2007-03-14,32.40999984741211
755807,CCI,2007-03-15,32.7400016784668
755808,CCI,2007-03-16,33.02000045776367
755809,CCI,2007-03-19,33.279998779296875
755810,CCI,2007-03-20,33.099998474121094
755811,CCI,2007-03-21,33.689998626708984
755812,CCI,2007-03-22,33.459999084472656
755813,CCI,2007-03-23,33.470001220703125
755814,CCI,2007-03-26,33.15999984741211
755815,CCI,2007-03-27,32.790000915527344
755816,CCI,2007-03-28,32.459999084472656
755817,CCI,2007-03-29,32.22999954223633
755818,CCI,2007-03-30,32.130001068115234
755819,CCI,2007-04-02,32.29999923706055
755820,CCI,2007-04-03,32.4900016784668
755821,CCI,2007-04-04,32.29999923706055
755822,CCI,2007-04-05,32.2599983215332
755823,CCI,2007-04-09,32.81999969482422
755824,CCI,2007-04-10,33.060001373291016
755825,CCI,2007-04-11,32.97999954223633
755826,CCI,2007-04-12,33.720001220703125
755827,CCI,2007-04-13,34.150001525878906
755828,CCI,2007-04-16,34.5099983215332
755829,CCI,2007-04-17,34.650001525878906
755830,CCI,2007-04-18,34.79999923706055
755831,CCI,2007-04-19,34.779998779296875
755832,CCI,2007-04-20,34.93000030517578
755833,CCI,2007-04-23,34.810001373291016
755834,CCI,2007-04-24,34.689998626708984
755835,CCI,2007-04-25,35.15999984741211
755836,CCI,2007-04-26,35.11000061035156
755837,CCI,2007-04-27,35.0
755838,CCI,2007-04-30,34.34000015258789
755839,CCI,2007-05-01,34.66999816894531
755840,CCI,2007-05-02,35.189998626708984
755841,CCI,2007-05-03,34.16999816894531
755842,CCI,2007-05-04,34.29999923706055
755843,CCI,2007-05-07,34.029998779296875
755844,CCI,2007-05-08,34.16999816894531
755845,CCI,2007-05-09,35.02000045776367
755846,CCI,2007-05-10,34.5
755847,CCI,2007-05-11,34.95000076293945
755848,CCI,2007-05-14,35.560001373291016
755849,CCI,2007-05-15,35.52000045776367
755850,CCI,2007-05-16,35.959999084472656
755851,CCI,2007-05-17,35.59000015258789
755852,CCI,2007-05-18,35.630001068115234
755853,CCI,2007-05-21,36.310001373291016
755854,CCI,2007-05-22,35.869998931884766
755855,CCI,2007-05-23,36.08000183105469
755856,CCI,2007-05-24,35.290000915527344
755857,CCI,2007-05-25,35.439998626708984
755858,CCI,2007-05-29,35.779998779296875
755859,CCI,2007-05-30,36.40999984741211
755860,CCI,2007-05-31,36.81999969482422
755861,CCI,2007-06-01,37.31999969482422
755862,CCI,2007-06-04,37.34999847412109
755863,CCI,2007-06-05,37.470001220703125
755864,CCI,2007-06-06,36.72999954223633
755865,CCI,2007-06-07,35.84000015258789
755866,CCI,2007-06-08,35.630001068115234
755867,CCI,2007-06-11,35.5
755868,CCI,2007-06-12,35.2400016784668
755869,CCI,2007-06-13,35.099998474121094
755870,CCI,2007-06-14,35.15999984741211
755871,CCI,2007-06-15,35.349998474121094
755872,CCI,2007-06-18,36.369998931884766
755873,CCI,2007-06-19,35.959999084472656
755874,CCI,2007-06-20,35.31999969482422
755875,CCI,2007-06-21,34.95000076293945
755876,CCI,2007-06-22,34.93000030517578
755877,CCI,2007-06-25,34.43000030517578
755878,CCI,2007-06-26,34.08000183105469
755879,CCI,2007-06-27,35.0
755880,CCI,2007-06-28,35.83000183105469
755881,CCI,2007-06-29,36.27000045776367
755882,CCI,2007-07-02,36.900001525878906
755883,CCI,2007-07-03,36.9900016784668
755884,CCI,2007-07-05,36.869998931884766
755885,CCI,2007-07-06,37.34999847412109
755886,CCI,2007-07-09,37.20000076293945
755887,CCI,2007-07-10,36.869998931884766
755888,CCI,2007-07-11,37.400001525878906
755889,CCI,2007-07-12,38.04999923706055
755890,CCI,2007-07-13,37.9900016784668
755891,CCI,2007-07-16,38.040000915527344
755892,CCI,2007-07-17,38.27000045776367
755893,CCI,2007-07-18,38.09999847412109
755894,CCI,2007-07-19,38.56999969482422
755895,CCI,2007-07-20,38.18000030517578
755896,CCI,2007-07-23,37.95000076293945
755897,CCI,2007-07-24,37.869998931884766
755898,CCI,2007-07-25,37.06999969482422
755899,CCI,2007-07-26,36.04999923706055
755900,CCI,2007-07-27,35.5099983215332
755901,CCI,2007-07-30,36.630001068115234
755902,CCI,2007-07-31,36.25
755903,CCI,2007-08-01,35.709999084472656
755904,CCI,2007-08-02,37.540000915527344
755905,CCI,2007-08-03,36.75
755906,CCI,2007-08-06,36.88999938964844
755907,CCI,2007-08-07,37.43999862670898
755908,CCI,2007-08-08,39.29999923706055
755909,CCI,2007-08-09,38.9900016784668
755910,CCI,2007-08-10,37.9900016784668
755911,CCI,2007-08-13,38.09999847412109
755912,CCI,2007-08-14,36.810001373291016
755913,CCI,2007-08-15,35.540000915527344
755914,CCI,2007-08-16,35.08000183105469
755915,CCI,2007-08-17,36.43000030517578
755916,CCI,2007-08-20,36.34000015258789
755917,CCI,2007-08-21,36.11000061035156
755918,CCI,2007-08-22,37.220001220703125
755919,CCI,2007-08-23,36.52000045776367
755920,CCI,2007-08-24,37.209999084472656
755921,CCI,2007-08-27,37.02999877929688
755922,CCI,2007-08-28,35.88999938964844
755923,CCI,2007-08-29,36.540000915527344
755924,CCI,2007-08-30,36.02999877929688
755925,CCI,2007-08-31,36.7599983215332
755926,CCI,2007-09-04,36.83000183105469
755927,CCI,2007-09-05,36.25
755928,CCI,2007-09-06,36.310001373291016
755929,CCI,2007-09-07,35.7599983215332
755930,CCI,2007-09-10,35.59000015258789
755931,CCI,2007-09-11,36.9900016784668
755932,CCI,2007-09-12,36.84000015258789
755933,CCI,2007-09-13,37.4900016784668
755934,CCI,2007-09-14,37.86000061035156
755935,CCI,2007-09-17,37.7599983215332
755936,CCI,2007-09-18,39.13999938964844
755937,CCI,2007-09-19,38.56999969482422
755938,CCI,2007-09-20,38.56999969482422
755939,CCI,2007-09-21,38.9900016784668
755940,CCI,2007-09-24,39.150001525878906
755941,CCI,2007-09-25,38.93999862670898
755942,CCI,2007-09-26,39.459999084472656
755943,CCI,2007-09-27,40.88999938964844
755944,CCI,2007-09-28,40.630001068115234
755945,CCI,2007-10-01,40.77999877929688
755946,CCI,2007-10-02,39.970001220703125
755947,CCI,2007-10-03,39.02999877929688
755948,CCI,2007-10-04,39.7400016784668
755949,CCI,2007-10-05,38.900001525878906
755950,CCI,2007-10-08,38.709999084472656
755951,CCI,2007-10-09,39.0
755952,CCI,2007-10-10,39.04999923706055
755953,CCI,2007-10-11,38.88999938964844
755954,CCI,2007-10-12,39.0
755955,CCI,2007-10-15,38.40999984741211
755956,CCI,2007-10-16,38.02999877929688
755957,CCI,2007-10-17,39.060001373291016
755958,CCI,2007-10-18,38.619998931884766
755959,CCI,2007-10-19,38.34999847412109
755960,CCI,2007-10-22,39.310001373291016
755961,CCI,2007-10-23,40.11000061035156
755962,CCI,2007-10-24,40.43999862670898
755963,CCI,2007-10-25,40.9900016784668
755964,CCI,2007-10-26,41.20000076293945
755965,CCI,2007-10-29,41.06999969482422
755966,CCI,2007-10-30,41.31999969482422
755967,CCI,2007-10-31,41.06999969482422
755968,CCI,2007-11-01,39.95000076293945
755969,CCI,2007-11-02,40.54999923706055
755970,CCI,2007-11-05,40.34000015258789
755971,CCI,2007-11-06,40.29999923706055
755972,CCI,2007-11-07,38.75
755973,CCI,2007-11-08,38.9900016784668
755974,CCI,2007-11-09,36.86000061035156
755975,CCI,2007-11-12,36.93000030517578
755976,CCI,2007-11-13,39.2599983215332
755977,CCI,2007-11-14,40.29999923706055
755978,CCI,2007-11-15,40.619998931884766
755979,CCI,2007-11-16,41.16999816894531
755980,CCI,2007-11-19,41.02000045776367
755981,CCI,2007-11-20,41.380001068115234
755982,CCI,2007-11-21,40.70000076293945
755983,CCI,2007-11-23,41.130001068115234
755984,CCI,2007-11-26,40.86000061035156
755985,CCI,2007-11-27,40.560001373291016
755986,CCI,2007-11-28,40.90999984741211
755987,CCI,2007-11-29,41.290000915527344
755988,CCI,2007-11-30,41.95000076293945
755989,CCI,2007-12-03,42.75
755990,CCI,2007-12-04,40.68999862670898
755991,CCI,2007-12-05,41.310001373291016
755992,CCI,2007-12-06,40.77000045776367
755993,CCI,2007-12-07,42.04999923706055
755994,CCI,2007-12-10,41.70000076293945
755995,CCI,2007-12-11,40.220001220703125
755996,CCI,2007-12-12,39.15999984741211
755997,CCI,2007-12-13,38.880001068115234
755998,CCI,2007-12-14,38.81999969482422
755999,CCI,2007-12-17,38.02000045776367
756000,CCI,2007-12-18,39.16999816894531
756001,CCI,2007-12-19,39.70000076293945
756002,CCI,2007-12-20,40.52999877929688
756003,CCI,2007-12-21,41.15999984741211
756004,CCI,2007-12-24,41.09000015258789
756005,CCI,2007-12-26,41.9900016784668
756006,CCI,2007-12-27,41.09999847412109
756007,CCI,2007-12-28,41.52999877929688
756008,CCI,2007-12-31,41.59999847412109
756009,CCI,2008-01-02,40.119998931884766
756010,CCI,2008-01-03,39.25
756011,CCI,2008-01-04,38.630001068115234
756012,CCI,2008-01-07,38.34000015258789
756013,CCI,2008-01-08,38.02999877929688
756014,CCI,2008-01-09,38.4900016784668
756015,CCI,2008-01-10,38.29999923706055
756016,CCI,2008-01-11,37.369998931884766
756017,CCI,2008-01-14,37.04999923706055
756018,CCI,2008-01-15,37.09000015258789
756019,CCI,2008-01-16,36.150001525878906
756020,CCI,2008-01-17,35.939998626708984
756021,CCI,2008-01-18,34.02000045776367
756022,CCI,2008-01-22,33.5
756023,CCI,2008-01-23,33.16999816894531
756024,CCI,2008-01-24,34.310001373291016
756025,CCI,2008-01-25,34.029998779296875
756026,CCI,2008-01-28,34.2400016784668
756027,CCI,2008-01-29,35.810001373291016
756028,CCI,2008-01-30,35.150001525878906
756029,CCI,2008-01-31,36.119998931884766
756030,CCI,2008-02-01,37.0
756031,CCI,2008-02-04,36.560001373291016
756032,CCI,2008-02-05,35.11000061035156
756033,CCI,2008-02-06,34.79999923706055
756034,CCI,2008-02-07,33.209999084472656
756035,CCI,2008-02-08,33.900001525878906
756036,CCI,2008-02-11,34.75
756037,CCI,2008-02-12,34.9900016784668
756038,CCI,2008-02-13,35.11000061035156
756039,CCI,2008-02-14,34.959999084472656
756040,CCI,2008-02-15,35.36000061035156
756041,CCI,2008-02-19,36.11000061035156
756042,CCI,2008-02-20,36.619998931884766
756043,CCI,2008-02-21,36.09000015258789
756044,CCI,2008-02-22,37.0
756045,CCI,2008-02-25,37.02999877929688
756046,CCI,2008-02-26,37.90999984741211
756047,CCI,2008-02-27,37.41999816894531
756048,CCI,2008-02-28,37.06999969482422
756049,CCI,2008-02-29,36.09000015258789
756050,CCI,2008-03-03,35.849998474121094
756051,CCI,2008-03-04,35.279998779296875
756052,CCI,2008-03-05,35.75
756053,CCI,2008-03-06,35.349998474121094
756054,CCI,2008-03-07,35.029998779296875
756055,CCI,2008-03-10,34.0
756056,CCI,2008-03-11,34.9900016784668
756057,CCI,2008-03-12,34.59000015258789
756058,CCI,2008-03-13,35.349998474121094
756059,CCI,2008-03-14,34.45000076293945
756060,CCI,2008-03-17,33.36000061035156
756061,CCI,2008-03-18,33.900001525878906
756062,CCI,2008-03-19,33.41999816894531
756063,CCI,2008-03-20,33.5099983215332
756064,CCI,2008-03-24,34.72999954223633
756065,CCI,2008-03-25,35.25
756066,CCI,2008-03-26,35.720001220703125
756067,CCI,2008-03-27,35.04999923706055
756068,CCI,2008-03-28,34.5099983215332
756069,CCI,2008-03-31,34.4900016784668
756070,CCI,2008-04-01,35.27000045776367
756071,CCI,2008-04-02,36.41999816894531
756072,CCI,2008-04-03,37.2599983215332
756073,CCI,2008-04-04,37.38999938964844
756074,CCI,2008-04-07,37.09000015258789
756075,CCI,2008-04-08,37.709999084472656
756076,CCI,2008-04-09,37.040000915527344
756077,CCI,2008-04-10,36.52999877929688
756078,CCI,2008-04-11,36.43000030517578
756079,CCI,2008-04-14,36.5
756080,CCI,2008-04-15,37.06999969482422
756081,CCI,2008-04-16,37.9900016784668
756082,CCI,2008-04-17,37.93999862670898
756083,CCI,2008-04-18,38.83000183105469
756084,CCI,2008-04-21,39.459999084472656
756085,CCI,2008-04-22,38.9900016784668
756086,CCI,2008-04-23,39.0
756087,CCI,2008-04-24,38.91999816894531
756088,CCI,2008-04-25,39.20000076293945
756089,CCI,2008-04-28,39.150001525878906
756090,CCI,2008-04-29,38.75
756091,CCI,2008-04-30,38.84999847412109
756092,CCI,2008-05-01,39.369998931884766
756093,CCI,2008-05-02,39.43999862670898
756094,CCI,2008-05-05,39.02000045776367
756095,CCI,2008-05-06,39.34999847412109
756096,CCI,2008-05-07,40.61000061035156
756097,CCI,2008-05-08,40.630001068115234
756098,CCI,2008-05-09,40.5099983215332
756099,CCI,2008-05-12,41.06999969482422
756100,CCI,2008-05-13,41.380001068115234
756101,CCI,2008-05-14,42.20000076293945
756102,CCI,2008-05-15,42.209999084472656
756103,CCI,2008-05-16,42.619998931884766
756104,CCI,2008-05-19,42.70000076293945
756105,CCI,2008-05-20,42.31999969482422
756106,CCI,2008-05-21,41.4900016784668
756107,CCI,2008-05-22,40.959999084472656
756108,CCI,2008-05-23,40.880001068115234
756109,CCI,2008-05-27,41.34999847412109
756110,CCI,2008-05-28,41.54999923706055
756111,CCI,2008-05-29,41.65999984741211
756112,CCI,2008-05-30,42.4900016784668
756113,CCI,2008-06-02,41.79999923706055
756114,CCI,2008-06-03,41.400001525878906
756115,CCI,2008-06-04,40.83000183105469
756116,CCI,2008-06-05,41.40999984741211
756117,CCI,2008-06-06,39.77999877929688
756118,CCI,2008-06-09,40.540000915527344
756119,CCI,2008-06-10,41.72999954223633
756120,CCI,2008-06-11,40.52000045776367
756121,CCI,2008-06-12,40.47999954223633
756122,CCI,2008-06-13,41.34999847412109
756123,CCI,2008-06-16,41.9900016784668
756124,CCI,2008-06-17,42.36000061035156
756125,CCI,2008-06-18,42.02000045776367
756126,CCI,2008-06-19,42.470001220703125
756127,CCI,2008-06-20,41.400001525878906
756128,CCI,2008-06-23,40.75
756129,CCI,2008-06-24,40.290000915527344
756130,CCI,2008-06-25,40.310001373291016
756131,CCI,2008-06-26,39.0
756132,CCI,2008-06-27,38.83000183105469
756133,CCI,2008-06-30,38.72999954223633
756134,CCI,2008-07-01,37.709999084472656
756135,CCI,2008-07-02,36.20000076293945
756136,CCI,2008-07-03,36.68999862670898
756137,CCI,2008-07-07,36.02999877929688
756138,CCI,2008-07-08,36.81999969482422
756139,CCI,2008-07-09,36.380001068115234
756140,CCI,2008-07-10,36.59000015258789
756141,CCI,2008-07-11,35.9900016784668
756142,CCI,2008-07-14,35.58000183105469
756143,CCI,2008-07-15,35.31999969482422
756144,CCI,2008-07-16,36.0099983215332
756145,CCI,2008-07-17,35.90999984741211
756146,CCI,2008-07-18,35.43000030517578
756147,CCI,2008-07-21,35.43000030517578
756148,CCI,2008-07-22,35.33000183105469
756149,CCI,2008-07-23,36.02999877929688
756150,CCI,2008-07-24,35.63999938964844
756151,CCI,2008-07-25,37.25
756152,CCI,2008-07-28,36.77000045776367
756153,CCI,2008-07-29,37.41999816894531
756154,CCI,2008-07-30,38.84999847412109
756155,CCI,2008-07-31,38.20000076293945
756156,CCI,2008-08-01,37.41999816894531
756157,CCI,2008-08-04,36.45000076293945
756158,CCI,2008-08-05,36.56999969482422
756159,CCI,2008-08-06,37.220001220703125
756160,CCI,2008-08-07,36.15999984741211
756161,CCI,2008-08-08,36.9900016784668
756162,CCI,2008-08-11,37.560001373291016
756163,CCI,2008-08-12,37.47999954223633
756164,CCI,2008-08-13,37.43000030517578
756165,CCI,2008-08-14,37.77000045776367
756166,CCI,2008-08-15,38.06999969482422
756167,CCI,2008-08-18,37.83000183105469
756168,CCI,2008-08-19,37.20000076293945
756169,CCI,2008-08-20,37.5099983215332
756170,CCI,2008-08-21,37.650001525878906
756171,CCI,2008-08-22,37.93999862670898
756172,CCI,2008-08-25,36.91999816894531
756173,CCI,2008-08-26,36.38999938964844
756174,CCI,2008-08-27,36.93000030517578
756175,CCI,2008-08-28,37.880001068115234
756176,CCI,2008-08-29,37.400001525878906
756177,CCI,2008-09-02,37.41999816894531
756178,CCI,2008-09-03,36.70000076293945
756179,CCI,2008-09-04,35.40999984741211
756180,CCI,2008-09-05,35.119998931884766
756181,CCI,2008-09-08,35.939998626708984
756182,CCI,2008-09-09,34.86000061035156
756183,CCI,2008-09-10,34.040000915527344
756184,CCI,2008-09-11,33.81999969482422
756185,CCI,2008-09-12,34.09000015258789
756186,CCI,2008-09-15,32.779998779296875
756187,CCI,2008-09-16,33.52000045776367
756188,CCI,2008-09-17,31.030000686645508
756189,CCI,2008-09-18,31.940000534057617
756190,CCI,2008-09-19,35.25
756191,CCI,2008-09-22,32.779998779296875
756192,CCI,2008-09-23,31.229999542236328
756193,CCI,2008-09-24,30.700000762939453
756194,CCI,2008-09-25,31.670000076293945
756195,CCI,2008-09-26,31.46999931335449
756196,CCI,2008-09-29,27.170000076293945
756197,CCI,2008-09-30,28.96999931335449
756198,CCI,2008-10-01,28.270000457763672
756199,CCI,2008-10-02,25.229999542236328
756200,CCI,2008-10-03,25.020000457763672
756201,CCI,2008-10-06,23.32999992370605
756202,CCI,2008-10-07,22.020000457763672
756203,CCI,2008-10-08,21.399999618530277
756204,CCI,2008-10-09,20.100000381469727
756205,CCI,2008-10-10,18.5
756206,CCI,2008-10-13,21.649999618530277
756207,CCI,2008-10-14,21.43000030517578
756208,CCI,2008-10-15,19.51000022888184
756209,CCI,2008-10-16,20.149999618530277
756210,CCI,2008-10-17,22.15999984741211
756211,CCI,2008-10-20,22.770000457763672
756212,CCI,2008-10-21,21.530000686645508
756213,CCI,2008-10-22,20.030000686645508
756214,CCI,2008-10-23,19.209999084472656
756215,CCI,2008-10-24,18.11000061035156
756216,CCI,2008-10-27,17.6200008392334
756217,CCI,2008-10-28,19.489999771118164
756218,CCI,2008-10-29,19.670000076293945
756219,CCI,2008-10-30,21.09000015258789
756220,CCI,2008-10-31,21.170000076293945
756221,CCI,2008-11-03,21.780000686645508
756222,CCI,2008-11-04,22.440000534057617
756223,CCI,2008-11-05,20.75
756224,CCI,2008-11-06,17.530000686645508
756225,CCI,2008-11-07,17.280000686645508
756226,CCI,2008-11-10,17.06999969482422
756227,CCI,2008-11-11,16.1200008392334
756228,CCI,2008-11-12,13.31999969482422
756229,CCI,2008-11-13,13.5600004196167
756230,CCI,2008-11-14,14.0600004196167
756231,CCI,2008-11-17,13.920000076293944
756232,CCI,2008-11-18,13.109999656677246
756233,CCI,2008-11-19,12.31999969482422
756234,CCI,2008-11-20,10.649999618530272
756235,CCI,2008-11-21,10.1899995803833
756236,CCI,2008-11-24,12.029999732971191
756237,CCI,2008-11-25,12.920000076293944
756238,CCI,2008-11-26,13.920000076293944
756239,CCI,2008-11-28,14.06999969482422
756240,CCI,2008-12-01,12.75
756241,CCI,2008-12-02,14.1899995803833
756242,CCI,2008-12-03,15.350000381469728
756243,CCI,2008-12-04,15.40999984741211
756244,CCI,2008-12-05,17.520000457763672
756245,CCI,2008-12-08,18.18000030517578
756246,CCI,2008-12-09,18.920000076293945
756247,CCI,2008-12-10,18.82999992370605
756248,CCI,2008-12-11,17.8700008392334
756249,CCI,2008-12-12,17.670000076293945
756250,CCI,2008-12-15,17.010000228881836
756251,CCI,2008-12-16,17.610000610351562
756252,CCI,2008-12-17,18.06999969482422
756253,CCI,2008-12-18,17.760000228881836
756254,CCI,2008-12-19,17.459999084472656
756255,CCI,2008-12-22,16.940000534057617
756256,CCI,2008-12-23,16.739999771118164
756257,CCI,2008-12-24,16.5
756258,CCI,2008-12-26,16.979999542236328
756259,CCI,2008-12-29,16.3700008392334
756260,CCI,2008-12-30,17.010000228881836
756261,CCI,2008-12-31,17.579999923706055
756262,CCI,2009-01-02,18.43000030517578
756263,CCI,2009-01-05,19.59000015258789
756264,CCI,2009-01-06,19.690000534057617
756265,CCI,2009-01-07,19.82999992370605
756266,CCI,2009-01-08,20.0
756267,CCI,2009-01-09,20.06999969482422
756268,CCI,2009-01-12,19.1200008392334
756269,CCI,2009-01-13,19.18000030517578
756270,CCI,2009-01-14,18.25
756271,CCI,2009-01-15,18.100000381469727
756272,CCI,2009-01-16,18.700000762939453
756273,CCI,2009-01-20,17.020000457763672
756274,CCI,2009-01-21,18.71999931335449
756275,CCI,2009-01-22,20.0
756276,CCI,2009-01-23,19.649999618530277
756277,CCI,2009-01-26,19.709999084472656
756278,CCI,2009-01-27,19.59000015258789
756279,CCI,2009-01-28,20.68000030517578
756280,CCI,2009-01-29,19.950000762939453
756281,CCI,2009-01-30,19.520000457763672
756282,CCI,2009-02-02,19.309999465942383
756283,CCI,2009-02-03,20.520000457763672
756284,CCI,2009-02-04,19.959999084472656
756285,CCI,2009-02-05,20.020000457763672
756286,CCI,2009-02-06,20.51000022888184
756287,CCI,2009-02-09,20.209999084472656
756288,CCI,2009-02-10,18.979999542236328
756289,CCI,2009-02-11,19.32999992370605
756290,CCI,2009-02-12,19.38999938964844
756291,CCI,2009-02-13,19.170000076293945
756292,CCI,2009-02-17,17.510000228881836
756293,CCI,2009-02-18,16.799999237060547
756294,CCI,2009-02-19,15.989999771118164
756295,CCI,2009-02-20,16.829999923706055
756296,CCI,2009-02-23,15.899999618530272
756297,CCI,2009-02-24,16.799999237060547
756298,CCI,2009-02-25,17.760000228881836
756299,CCI,2009-02-26,17.700000762939453
756300,CCI,2009-02-27,17.540000915527344
756301,CCI,2009-03-02,16.389999389648438
756302,CCI,2009-03-03,15.84000015258789
756303,CCI,2009-03-04,17.139999389648438
756304,CCI,2009-03-05,16.510000228881836
756305,CCI,2009-03-06,16.739999771118164
756306,CCI,2009-03-09,16.709999084472656
756307,CCI,2009-03-10,18.479999542236328
756308,CCI,2009-03-11,19.399999618530277
756309,CCI,2009-03-12,20.190000534057617
756310,CCI,2009-03-13,20.229999542236328
756311,CCI,2009-03-16,19.26000022888184
756312,CCI,2009-03-17,19.56999969482422
756313,CCI,2009-03-18,20.09000015258789
756314,CCI,2009-03-19,20.049999237060547
756315,CCI,2009-03-20,19.450000762939453
756316,CCI,2009-03-23,21.100000381469727
756317,CCI,2009-03-24,20.979999542236328
756318,CCI,2009-03-25,21.3700008392334
756319,CCI,2009-03-26,21.61000061035156
756320,CCI,2009-03-27,21.56999969482422
756321,CCI,2009-03-30,20.530000686645508
756322,CCI,2009-03-31,20.40999984741211
756323,CCI,2009-04-01,21.09000015258789
756324,CCI,2009-04-02,23.1299991607666
756325,CCI,2009-04-03,24.01000022888184
756326,CCI,2009-04-06,23.850000381469727
756327,CCI,2009-04-07,23.5
756328,CCI,2009-04-08,24.040000915527344
756329,CCI,2009-04-09,25.11000061035156
756330,CCI,2009-04-13,24.88999938964844
756331,CCI,2009-04-14,23.5
756332,CCI,2009-04-15,24.479999542236328
756333,CCI,2009-04-16,24.239999771118164
756334,CCI,2009-04-17,23.770000457763672
756335,CCI,2009-04-20,22.46999931335449
756336,CCI,2009-04-21,22.770000457763672
756337,CCI,2009-04-22,22.709999084472656
756338,CCI,2009-04-23,22.65999984741211
756339,CCI,2009-04-24,23.34000015258789
756340,CCI,2009-04-27,23.18000030517578
756341,CCI,2009-04-28,22.34000015258789
756342,CCI,2009-04-29,23.61000061035156
756343,CCI,2009-04-30,24.520000457763672
756344,CCI,2009-05-01,24.13999938964844
756345,CCI,2009-05-04,24.06999969482422
756346,CCI,2009-05-05,24.209999084472656
756347,CCI,2009-05-06,24.43000030517578
756348,CCI,2009-05-07,23.239999771118164
756349,CCI,2009-05-08,23.170000076293945
756350,CCI,2009-05-11,23.40999984741211
756351,CCI,2009-05-12,22.950000762939453
756352,CCI,2009-05-13,21.96999931335449
756353,CCI,2009-05-14,22.3799991607666
756354,CCI,2009-05-15,21.899999618530277
756355,CCI,2009-05-18,23.420000076293945
756356,CCI,2009-05-19,23.11000061035156
756357,CCI,2009-05-20,23.26000022888184
756358,CCI,2009-05-21,22.65999984741211
756359,CCI,2009-05-22,22.6299991607666
756360,CCI,2009-05-26,23.34000015258789
756361,CCI,2009-05-27,23.700000762939453
756362,CCI,2009-05-28,24.489999771118164
756363,CCI,2009-05-29,24.26000022888184
756364,CCI,2009-06-01,24.700000762939453
756365,CCI,2009-06-02,24.32999992370605
756366,CCI,2009-06-03,22.989999771118164
756367,CCI,2009-06-04,22.8799991607666
756368,CCI,2009-06-05,23.059999465942383
756369,CCI,2009-06-08,22.420000076293945
756370,CCI,2009-06-09,23.15999984741211
756371,CCI,2009-06-10,22.229999542236328
756372,CCI,2009-06-11,22.420000076293945
756373,CCI,2009-06-12,23.209999084472656
756374,CCI,2009-06-15,22.56999969482422
756375,CCI,2009-06-16,22.32999992370605
756376,CCI,2009-06-17,22.25
756377,CCI,2009-06-18,22.32999992370605
756378,CCI,2009-06-19,22.5
756379,CCI,2009-06-22,21.84000015258789
756380,CCI,2009-06-23,22.06999969482422
756381,CCI,2009-06-24,23.3700008392334
756382,CCI,2009-06-25,23.959999084472656
756383,CCI,2009-06-26,24.549999237060547
756384,CCI,2009-06-29,24.13999938964844
756385,CCI,2009-06-30,24.020000457763672
756386,CCI,2009-07-01,24.309999465942383
756387,CCI,2009-07-02,24.399999618530277
756388,CCI,2009-07-06,23.40999984741211
756389,CCI,2009-07-07,23.1200008392334
756390,CCI,2009-07-08,23.290000915527344
756391,CCI,2009-07-09,23.799999237060547
756392,CCI,2009-07-10,23.770000457763672
756393,CCI,2009-07-13,24.170000076293945
756394,CCI,2009-07-14,24.26000022888184
756395,CCI,2009-07-15,25.32999992370605
756396,CCI,2009-07-16,25.600000381469727
756397,CCI,2009-07-17,25.420000076293945
756398,CCI,2009-07-20,26.18000030517578
756399,CCI,2009-07-21,26.959999084472656
756400,CCI,2009-07-22,26.989999771118164
756401,CCI,2009-07-23,27.700000762939453
756402,CCI,2009-07-24,27.3799991607666
756403,CCI,2009-07-27,27.15999984741211
756404,CCI,2009-07-28,27.46999931335449
756405,CCI,2009-07-29,27.059999465942383
756406,CCI,2009-07-30,29.09000015258789
756407,CCI,2009-07-31,28.739999771118164
756408,CCI,2009-08-03,28.940000534057617
756409,CCI,2009-08-04,29.280000686645508
756410,CCI,2009-08-05,28.8700008392334
756411,CCI,2009-08-06,28.18000030517578
756412,CCI,2009-08-07,28.11000061035156
756413,CCI,2009-08-10,27.489999771118164
756414,CCI,2009-08-11,27.01000022888184
756415,CCI,2009-08-12,27.07999992370605
756416,CCI,2009-08-13,28.07999992370605
756417,CCI,2009-08-14,27.600000381469727
756418,CCI,2009-08-17,26.600000381469727
756419,CCI,2009-08-18,27.6299991607666
756420,CCI,2009-08-19,27.940000534057617
756421,CCI,2009-08-20,28.51000022888184
756422,CCI,2009-08-21,28.920000076293945
756423,CCI,2009-08-24,28.5
756424,CCI,2009-08-25,28.46999931335449
756425,CCI,2009-08-26,28.209999084472656
756426,CCI,2009-08-27,27.940000534057617
756427,CCI,2009-08-28,27.6299991607666
756428,CCI,2009-08-31,26.86000061035156
756429,CCI,2009-09-01,26.06999969482422
756430,CCI,2009-09-02,26.1299991607666
756431,CCI,2009-09-03,26.940000534057617
756432,CCI,2009-09-04,27.82999992370605
756433,CCI,2009-09-08,28.32999992370605
756434,CCI,2009-09-09,28.709999084472656
756435,CCI,2009-09-10,29.07999992370605
756436,CCI,2009-09-11,29.75
756437,CCI,2009-09-14,29.239999771118164
756438,CCI,2009-09-15,29.799999237060547
756439,CCI,2009-09-16,30.520000457763672
756440,CCI,2009-09-17,30.420000076293945
756441,CCI,2009-09-18,30.950000762939453
756442,CCI,2009-09-21,31.440000534057617
756443,CCI,2009-09-22,31.8799991607666
756444,CCI,2009-09-23,31.65999984741211
756445,CCI,2009-09-24,31.1200008392334
756446,CCI,2009-09-25,31.11000061035156
756447,CCI,2009-09-28,31.63999938964844
756448,CCI,2009-09-29,31.290000915527344
756449,CCI,2009-09-30,31.36000061035156
756450,CCI,2009-10-01,30.299999237060547
756451,CCI,2009-10-02,30.489999771118164
756452,CCI,2009-10-05,31.020000457763672
756453,CCI,2009-10-06,31.43000030517578
756454,CCI,2009-10-07,31.350000381469727
756455,CCI,2009-10-08,31.059999465942383
756456,CCI,2009-10-09,31.459999084472656
756457,CCI,2009-10-12,31.950000762939453
756458,CCI,2009-10-13,31.899999618530277
756459,CCI,2009-10-14,32.5
756460,CCI,2009-10-15,34.400001525878906
756461,CCI,2009-10-16,33.65999984741211
756462,CCI,2009-10-19,34.439998626708984
756463,CCI,2009-10-20,33.84000015258789
756464,CCI,2009-10-21,33.11000061035156
756465,CCI,2009-10-22,32.959999084472656
756466,CCI,2009-10-23,32.27000045776367
756467,CCI,2009-10-26,31.90999984741211
756468,CCI,2009-10-27,31.200000762939453
756469,CCI,2009-10-28,30.549999237060547
756470,CCI,2009-10-29,31.040000915527344
756471,CCI,2009-10-30,30.21999931335449
756472,CCI,2009-11-02,30.030000686645508
756473,CCI,2009-11-03,31.59000015258789
756474,CCI,2009-11-04,31.959999084472656
756475,CCI,2009-11-05,32.880001068115234
756476,CCI,2009-11-06,33.529998779296875
756477,CCI,2009-11-09,34.97999954223633
756478,CCI,2009-11-10,34.959999084472656
756479,CCI,2009-11-11,36.540000915527344
756480,CCI,2009-11-12,36.150001525878906
756481,CCI,2009-11-13,36.630001068115234
756482,CCI,2009-11-16,37.11000061035156
756483,CCI,2009-11-17,37.79999923706055
756484,CCI,2009-11-18,37.34999847412109
756485,CCI,2009-11-19,36.9900016784668
756486,CCI,2009-11-20,37.45000076293945
756487,CCI,2009-11-23,37.65999984741211
756488,CCI,2009-11-24,37.0099983215332
756489,CCI,2009-11-25,37.0
756490,CCI,2009-11-27,36.459999084472656
756491,CCI,2009-11-30,36.68999862670898
756492,CCI,2009-12-01,37.0
756493,CCI,2009-12-02,37.11000061035156
756494,CCI,2009-12-03,36.66999816894531
756495,CCI,2009-12-04,36.88999938964844
756496,CCI,2009-12-07,36.43000030517578
756497,CCI,2009-12-08,35.540000915527344
756498,CCI,2009-12-09,35.20000076293945
756499,CCI,2009-12-10,35.97999954223633
756500,CCI,2009-12-11,35.97999954223633
756501,CCI,2009-12-14,36.7400016784668
756502,CCI,2009-12-15,36.79999923706055
756503,CCI,2009-12-16,36.66999816894531
756504,CCI,2009-12-17,37.5099983215332
756505,CCI,2009-12-18,38.290000915527344
756506,CCI,2009-12-21,38.84999847412109
756507,CCI,2009-12-22,39.08000183105469
756508,CCI,2009-12-23,39.25
756509,CCI,2009-12-24,39.790000915527344
756510,CCI,2009-12-28,39.709999084472656
756511,CCI,2009-12-29,39.75
756512,CCI,2009-12-30,39.470001220703125
756513,CCI,2009-12-31,39.040000915527344
756514,CCI,2010-01-04,39.61000061035156
756515,CCI,2010-01-05,39.9900016784668
756516,CCI,2010-01-06,39.41999816894531
756517,CCI,2010-01-07,38.77000045776367
756518,CCI,2010-01-08,38.959999084472656
756519,CCI,2010-01-11,38.970001220703125
756520,CCI,2010-01-12,38.25
756521,CCI,2010-01-13,38.66999816894531
756522,CCI,2010-01-14,38.61000061035156
756523,CCI,2010-01-15,38.68999862670898
756524,CCI,2010-01-19,38.83000183105469
756525,CCI,2010-01-20,38.959999084472656
756526,CCI,2010-01-21,38.43000030517578
756527,CCI,2010-01-22,37.34999847412109
756528,CCI,2010-01-25,38.04999923706055
756529,CCI,2010-01-26,37.43999862670898
756530,CCI,2010-01-27,38.25
756531,CCI,2010-01-28,37.16999816894531
756532,CCI,2010-01-29,36.93999862670898
756533,CCI,2010-02-01,37.27000045776367
756534,CCI,2010-02-02,37.29999923706055
756535,CCI,2010-02-03,36.790000915527344
756536,CCI,2010-02-04,35.59000015258789
756537,CCI,2010-02-05,35.279998779296875
756538,CCI,2010-02-08,35.65999984741211
756539,CCI,2010-02-09,35.869998931884766
756540,CCI,2010-02-10,35.970001220703125
756541,CCI,2010-02-11,36.97999954223633
756542,CCI,2010-02-12,37.33000183105469
756543,CCI,2010-02-16,37.97999954223633
756544,CCI,2010-02-17,38.400001525878906
756545,CCI,2010-02-18,38.4900016784668
756546,CCI,2010-02-19,38.619998931884766
756547,CCI,2010-02-22,38.290000915527344
756548,CCI,2010-02-23,37.15999984741211
756549,CCI,2010-02-24,37.84999847412109
756550,CCI,2010-02-25,37.84999847412109
756551,CCI,2010-02-26,37.79999923706055
756552,CCI,2010-03-01,38.16999816894531
756553,CCI,2010-03-02,38.31999969482422
756554,CCI,2010-03-03,38.560001373291016
756555,CCI,2010-03-04,38.91999816894531
756556,CCI,2010-03-05,39.400001525878906
756557,CCI,2010-03-08,38.470001220703125
756558,CCI,2010-03-09,39.290000915527344
756559,CCI,2010-03-10,39.459999084472656
756560,CCI,2010-03-11,39.43999862670898
756561,CCI,2010-03-12,39.27999877929688
756562,CCI,2010-03-15,38.79999923706055
756563,CCI,2010-03-16,39.79999923706055
756564,CCI,2010-03-17,39.09999847412109
756565,CCI,2010-03-18,38.560001373291016
756566,CCI,2010-03-19,38.38999938964844
756567,CCI,2010-03-22,38.619998931884766
756568,CCI,2010-03-23,38.709999084472656
756569,CCI,2010-03-24,38.369998931884766
756570,CCI,2010-03-25,36.880001068115234
756571,CCI,2010-03-26,37.040000915527344
756572,CCI,2010-03-29,37.68000030517578
756573,CCI,2010-03-30,38.310001373291016
756574,CCI,2010-03-31,38.22999954223633
756575,CCI,2010-04-01,38.369998931884766
756576,CCI,2010-04-05,38.630001068115234
756577,CCI,2010-04-06,37.58000183105469
756578,CCI,2010-04-07,37.220001220703125
756579,CCI,2010-04-08,37.619998931884766
756580,CCI,2010-04-09,37.56999969482422
756581,CCI,2010-04-12,37.59000015258789
756582,CCI,2010-04-13,37.619998931884766
756583,CCI,2010-04-14,37.31999969482422
756584,CCI,2010-04-15,37.52000045776367
756585,CCI,2010-04-16,37.459999084472656
756586,CCI,2010-04-19,37.5
756587,CCI,2010-04-20,38.38999938964844
756588,CCI,2010-04-21,38.27000045776367
756589,CCI,2010-04-22,38.209999084472656
756590,CCI,2010-04-23,38.40999984741211
756591,CCI,2010-04-26,38.18000030517578
756592,CCI,2010-04-27,37.720001220703125
756593,CCI,2010-04-28,37.52000045776367
756594,CCI,2010-04-29,38.34000015258789
756595,CCI,2010-04-30,37.84999847412109
756596,CCI,2010-05-03,38.40999984741211
756597,CCI,2010-05-04,37.52000045776367
756598,CCI,2010-05-05,37.2599983215332
756599,CCI,2010-05-06,36.56999969482422
756600,CCI,2010-05-07,35.79999923706055
756601,CCI,2010-05-10,37.34000015258789
756602,CCI,2010-05-11,36.810001373291016
756603,CCI,2010-05-12,37.7599983215332
756604,CCI,2010-05-13,37.13999938964844
756605,CCI,2010-05-14,36.52000045776367
756606,CCI,2010-05-17,36.66999816894531
756607,CCI,2010-05-18,36.11000061035156
756608,CCI,2010-05-19,36.0
756609,CCI,2010-05-20,34.81999969482422
756610,CCI,2010-05-21,36.02999877929688
756611,CCI,2010-05-24,35.709999084472656
756612,CCI,2010-05-25,36.33000183105469
756613,CCI,2010-05-26,36.220001220703125
756614,CCI,2010-05-27,37.56999969482422
756615,CCI,2010-05-28,37.02999877929688
756616,CCI,2010-06-01,35.939998626708984
756617,CCI,2010-06-02,36.90999984741211
756618,CCI,2010-06-03,37.72999954223633
756619,CCI,2010-06-04,36.11000061035156
756620,CCI,2010-06-07,35.84000015258789
756621,CCI,2010-06-08,35.56999969482422
756622,CCI,2010-06-09,36.04999923706055
756623,CCI,2010-06-10,37.720001220703125
756624,CCI,2010-06-11,39.13999938964844
756625,CCI,2010-06-14,39.15999984741211
756626,CCI,2010-06-15,39.59999847412109
756627,CCI,2010-06-16,39.63999938964844
756628,CCI,2010-06-17,39.310001373291016
756629,CCI,2010-06-18,39.25
756630,CCI,2010-06-21,38.97999954223633
756631,CCI,2010-06-22,38.66999816894531
756632,CCI,2010-06-23,39.09000015258789
756633,CCI,2010-06-24,38.27000045776367
756634,CCI,2010-06-25,38.650001525878906
756635,CCI,2010-06-28,38.91999816894531
756636,CCI,2010-06-29,37.86000061035156
756637,CCI,2010-06-30,37.2599983215332
756638,CCI,2010-07-01,36.959999084472656
756639,CCI,2010-07-02,36.79999923706055
756640,CCI,2010-07-06,36.88999938964844
756641,CCI,2010-07-07,37.79999923706055
756642,CCI,2010-07-08,38.54999923706055
756643,CCI,2010-07-09,38.02000045776367
756644,CCI,2010-07-12,37.459999084472656
756645,CCI,2010-07-13,38.310001373291016
756646,CCI,2010-07-14,38.25
756647,CCI,2010-07-15,37.95000076293945
756648,CCI,2010-07-16,36.470001220703125
756649,CCI,2010-07-19,36.45000076293945
756650,CCI,2010-07-20,38.650001525878906
756651,CCI,2010-07-21,38.43000030517578
756652,CCI,2010-07-22,38.84000015258789
756653,CCI,2010-07-23,39.560001373291016
756654,CCI,2010-07-26,39.150001525878906
756655,CCI,2010-07-27,38.970001220703125
756656,CCI,2010-07-28,38.9900016784668
756657,CCI,2010-07-29,39.18999862670898
756658,CCI,2010-07-30,39.5099983215332
756659,CCI,2010-08-02,40.869998931884766
756660,CCI,2010-08-03,40.7599983215332
756661,CCI,2010-08-04,40.9900016784668
756662,CCI,2010-08-05,41.09999847412109
756663,CCI,2010-08-06,40.540000915527344
756664,CCI,2010-08-09,40.5
756665,CCI,2010-08-10,40.369998931884766
756666,CCI,2010-08-11,38.95000076293945
756667,CCI,2010-08-12,38.77999877929688
756668,CCI,2010-08-13,38.7599983215332
756669,CCI,2010-08-16,39.380001068115234
756670,CCI,2010-08-17,39.90999984741211
756671,CCI,2010-08-18,40.880001068115234
756672,CCI,2010-08-19,40.61000061035156
756673,CCI,2010-08-20,40.59999847412109
756674,CCI,2010-08-23,40.77000045776367
756675,CCI,2010-08-24,40.34000015258789
756676,CCI,2010-08-25,41.0099983215332
756677,CCI,2010-08-26,40.43000030517578
756678,CCI,2010-08-27,41.09000015258789
756679,CCI,2010-08-30,40.5
756680,CCI,2010-08-31,41.119998931884766
756681,CCI,2010-09-01,41.02999877929688
756682,CCI,2010-09-02,40.93000030517578
756683,CCI,2010-09-03,42.040000915527344
756684,CCI,2010-09-07,42.43999862670898
756685,CCI,2010-09-08,42.54999923706055
756686,CCI,2010-09-09,42.09999847412109
756687,CCI,2010-09-10,42.400001525878906
756688,CCI,2010-09-13,42.52999877929688
756689,CCI,2010-09-14,42.2400016784668
756690,CCI,2010-09-15,42.70000076293945
756691,CCI,2010-09-16,41.63999938964844
756692,CCI,2010-09-17,41.810001373291016
756693,CCI,2010-09-20,42.380001068115234
756694,CCI,2010-09-21,43.02999877929688
756695,CCI,2010-09-22,42.709999084472656
756696,CCI,2010-09-23,42.560001373291016
756697,CCI,2010-09-24,43.400001525878906
756698,CCI,2010-09-27,43.130001068115234
756699,CCI,2010-09-28,43.84000015258789
756700,CCI,2010-09-29,44.08000183105469
756701,CCI,2010-09-30,44.150001525878906
756702,CCI,2010-10-01,44.11000061035156
756703,CCI,2010-10-04,43.61000061035156
756704,CCI,2010-10-05,44.060001373291016
756705,CCI,2010-10-06,43.310001373291016
756706,CCI,2010-10-07,43.08000183105469
756707,CCI,2010-10-08,42.540000915527344
756708,CCI,2010-10-11,42.150001525878906
756709,CCI,2010-10-12,41.83000183105469
756710,CCI,2010-10-13,42.45000076293945
756711,CCI,2010-10-14,42.880001068115234
756712,CCI,2010-10-15,42.41999816894531
756713,CCI,2010-10-18,42.11000061035156
756714,CCI,2010-10-19,41.66999816894531
756715,CCI,2010-10-20,42.34999847412109
756716,CCI,2010-10-21,42.22999954223633
756717,CCI,2010-10-22,42.560001373291016
756718,CCI,2010-10-25,42.58000183105469
756719,CCI,2010-10-26,42.7400016784668
756720,CCI,2010-10-27,42.130001068115234
756721,CCI,2010-10-28,42.63999938964844
756722,CCI,2010-10-29,43.119998931884766
756723,CCI,2010-11-01,43.27000045776367
756724,CCI,2010-11-02,43.290000915527344
756725,CCI,2010-11-03,43.29999923706055
756726,CCI,2010-11-04,43.36000061035156
756727,CCI,2010-11-05,42.95000076293945
756728,CCI,2010-11-08,42.58000183105469
756729,CCI,2010-11-09,41.68000030517578
756730,CCI,2010-11-10,42.060001373291016
756731,CCI,2010-11-11,42.68999862670898
756732,CCI,2010-11-12,42.41999816894531
756733,CCI,2010-11-15,42.11000061035156
756734,CCI,2010-11-16,41.630001068115234
756735,CCI,2010-11-17,41.5
756736,CCI,2010-11-18,42.33000183105469
756737,CCI,2010-11-19,42.70000076293945
756738,CCI,2010-11-22,42.34999847412109
756739,CCI,2010-11-23,41.65999984741211
756740,CCI,2010-11-24,42.369998931884766
756741,CCI,2010-11-26,42.18999862670898
756742,CCI,2010-11-29,41.619998931884766
756743,CCI,2010-11-30,41.540000915527344
756744,CCI,2010-12-01,41.97999954223633
756745,CCI,2010-12-02,42.68000030517578
756746,CCI,2010-12-03,42.27999877929688
756747,CCI,2010-12-06,42.75
756748,CCI,2010-12-07,43.0
756749,CCI,2010-12-08,42.38999938964844
756750,CCI,2010-12-09,42.18000030517578
756751,CCI,2010-12-10,42.290000915527344
756752,CCI,2010-12-13,41.95000076293945
756753,CCI,2010-12-14,42.38999938964844
756754,CCI,2010-12-15,42.11000061035156
756755,CCI,2010-12-16,41.959999084472656
756756,CCI,2010-12-17,41.68999862670898
756757,CCI,2010-12-20,42.720001220703125
756758,CCI,2010-12-21,42.880001068115234
756759,CCI,2010-12-22,42.61000061035156
756760,CCI,2010-12-23,42.4900016784668
756761,CCI,2010-12-27,42.9900016784668
756762,CCI,2010-12-28,42.84999847412109
756763,CCI,2010-12-29,42.97999954223633
756764,CCI,2010-12-30,43.45000076293945
756765,CCI,2010-12-31,43.83000183105469
756766,CCI,2011-01-03,43.41999816894531
756767,CCI,2011-01-04,43.34999847412109
756768,CCI,2011-01-05,42.900001525878906
756769,CCI,2011-01-06,42.13999938964844
756770,CCI,2011-01-07,42.59999847412109
756771,CCI,2011-01-10,42.56999969482422
756772,CCI,2011-01-11,42.36000061035156
756773,CCI,2011-01-12,42.09000015258789
756774,CCI,2011-01-13,41.91999816894531
756775,CCI,2011-01-14,40.72999954223633
756776,CCI,2011-01-18,42.040000915527344
756777,CCI,2011-01-19,41.56999969482422
756778,CCI,2011-01-20,42.18000030517578
756779,CCI,2011-01-21,41.81999969482422
756780,CCI,2011-01-24,42.4900016784668
756781,CCI,2011-01-25,42.93000030517578
756782,CCI,2011-01-26,43.63999938964844
756783,CCI,2011-01-27,43.86000061035156
756784,CCI,2011-01-28,43.04999923706055
756785,CCI,2011-01-31,42.16999816894531
756786,CCI,2011-02-01,43.209999084472656
756787,CCI,2011-02-02,43.5
756788,CCI,2011-02-03,44.0
756789,CCI,2011-02-04,44.900001525878906
756790,CCI,2011-02-07,44.400001525878906
756791,CCI,2011-02-08,45.11000061035156
756792,CCI,2011-02-09,44.93999862670898
756793,CCI,2011-02-10,45.36000061035156
756794,CCI,2011-02-11,45.970001220703125
756795,CCI,2011-02-14,46.16999816894531
756796,CCI,2011-02-15,45.5
756797,CCI,2011-02-16,45.18999862670898
756798,CCI,2011-02-17,44.220001220703125
756799,CCI,2011-02-18,43.77999877929688
756800,CCI,2011-02-22,42.869998931884766
756801,CCI,2011-02-23,41.84999847412109
756802,CCI,2011-02-24,41.86000061035156
756803,CCI,2011-02-25,42.66999816894531
756804,CCI,2011-02-28,42.150001525878906
756805,CCI,2011-03-01,40.869998931884766
756806,CCI,2011-03-02,40.68000030517578
756807,CCI,2011-03-03,41.13999938964844
756808,CCI,2011-03-04,40.93000030517578
756809,CCI,2011-03-07,40.7599983215332
756810,CCI,2011-03-08,40.040000915527344
756811,CCI,2011-03-09,40.11000061035156
756812,CCI,2011-03-10,38.7400016784668
756813,CCI,2011-03-11,39.38999938964844
756814,CCI,2011-03-14,39.22999954223633
756815,CCI,2011-03-15,39.0
756816,CCI,2011-03-16,38.88999938964844
756817,CCI,2011-03-17,39.880001068115234
756818,CCI,2011-03-18,39.15999984741211
756819,CCI,2011-03-21,37.369998931884766
756820,CCI,2011-03-22,37.97999954223633
756821,CCI,2011-03-23,38.97999954223633
756822,CCI,2011-03-24,40.040000915527344
756823,CCI,2011-03-25,40.27999877929688
756824,CCI,2011-03-28,40.43999862670898
756825,CCI,2011-03-29,41.13999938964844
756826,CCI,2011-03-30,42.18999862670898
756827,CCI,2011-03-31,42.54999923706055
756828,CCI,2011-04-01,43.09999847412109
756829,CCI,2011-04-04,43.15999984741211
756830,CCI,2011-04-05,42.61000061035156
756831,CCI,2011-04-06,42.79999923706055
756832,CCI,2011-04-07,42.84999847412109
756833,CCI,2011-04-08,42.66999816894531
756834,CCI,2011-04-11,42.84999847412109
756835,CCI,2011-04-12,42.47999954223633
756836,CCI,2011-04-13,42.86000061035156
756837,CCI,2011-04-14,42.72999954223633
756838,CCI,2011-04-15,42.72999954223633
756839,CCI,2011-04-18,42.43999862670898
756840,CCI,2011-04-19,42.18000030517578
756841,CCI,2011-04-20,42.93000030517578
756842,CCI,2011-04-21,43.34000015258789
756843,CCI,2011-04-25,43.27999877929688
756844,CCI,2011-04-26,43.77999877929688
756845,CCI,2011-04-27,44.45000076293945
756846,CCI,2011-04-28,43.66999816894531
756847,CCI,2011-04-29,42.86000061035156
756848,CCI,2011-05-02,42.43000030517578
756849,CCI,2011-05-03,42.5
756850,CCI,2011-05-04,41.75
756851,CCI,2011-05-05,41.900001525878906
756852,CCI,2011-05-06,41.959999084472656
756853,CCI,2011-05-09,42.0
756854,CCI,2011-05-10,42.18000030517578
756855,CCI,2011-05-11,42.209999084472656
756856,CCI,2011-05-12,42.56999969482422
756857,CCI,2011-05-13,41.900001525878906
756858,CCI,2011-05-16,41.54999923706055
756859,CCI,2011-05-17,41.06999969482422
756860,CCI,2011-05-18,41.40999984741211
756861,CCI,2011-05-19,41.459999084472656
756862,CCI,2011-05-20,41.380001068115234
756863,CCI,2011-05-23,41.02000045776367
756864,CCI,2011-05-24,41.27999877929688
756865,CCI,2011-05-25,41.38999938964844
756866,CCI,2011-05-26,41.43999862670898
756867,CCI,2011-05-27,41.77999877929688
756868,CCI,2011-05-31,41.40999984741211
756869,CCI,2011-06-01,41.0
756870,CCI,2011-06-02,41.619998931884766
756871,CCI,2011-06-03,40.369998931884766
756872,CCI,2011-06-06,40.04999923706055
756873,CCI,2011-06-07,40.20000076293945
756874,CCI,2011-06-08,39.93999862670898
756875,CCI,2011-06-09,40.5099983215332
756876,CCI,2011-06-10,40.290000915527344
756877,CCI,2011-06-13,40.09000015258789
756878,CCI,2011-06-14,40.08000183105469
756879,CCI,2011-06-15,39.86000061035156
756880,CCI,2011-06-16,39.869998931884766
756881,CCI,2011-06-17,40.40999984741211
756882,CCI,2011-06-20,40.630001068115234
756883,CCI,2011-06-21,41.43999862670898
756884,CCI,2011-06-22,40.84000015258789
756885,CCI,2011-06-23,40.880001068115234
756886,CCI,2011-06-24,40.59999847412109
756887,CCI,2011-06-27,40.470001220703125
756888,CCI,2011-06-28,40.31999969482422
756889,CCI,2011-06-29,40.720001220703125
756890,CCI,2011-06-30,40.790000915527344
756891,CCI,2011-07-01,42.61000061035156
756892,CCI,2011-07-05,42.540000915527344
756893,CCI,2011-07-06,42.880001068115234
756894,CCI,2011-07-07,43.0099983215332
756895,CCI,2011-07-08,42.66999816894531
756896,CCI,2011-07-11,42.130001068115234
756897,CCI,2011-07-12,42.2599983215332
756898,CCI,2011-07-13,42.72999954223633
756899,CCI,2011-07-14,41.97999954223633
756900,CCI,2011-07-15,42.34999847412109
756901,CCI,2011-07-18,41.91999816894531
756902,CCI,2011-07-19,42.150001525878906
756903,CCI,2011-07-20,41.869998931884766
756904,CCI,2011-07-21,42.130001068115234
756905,CCI,2011-07-22,42.400001525878906
756906,CCI,2011-07-25,42.13999938964844
756907,CCI,2011-07-26,42.2599983215332
756908,CCI,2011-07-27,42.0
756909,CCI,2011-07-28,43.90999984741211
756910,CCI,2011-07-29,43.400001525878906
756911,CCI,2011-08-01,43.68999862670898
756912,CCI,2011-08-02,42.02999877929688
756913,CCI,2011-08-03,43.79999923706055
756914,CCI,2011-08-04,40.7599983215332
756915,CCI,2011-08-05,40.79999923706055
756916,CCI,2011-08-08,38.70000076293945
756917,CCI,2011-08-09,40.619998931884766
756918,CCI,2011-08-10,39.470001220703125
756919,CCI,2011-08-11,40.43999862670898
756920,CCI,2011-08-12,41.38999938964844
756921,CCI,2011-08-15,42.11000061035156
756922,CCI,2011-08-16,41.7400016784668
756923,CCI,2011-08-17,41.400001525878906
756924,CCI,2011-08-18,39.970001220703125
756925,CCI,2011-08-19,40.04999923706055
756926,CCI,2011-08-22,39.59999847412109
756927,CCI,2011-08-23,41.04999923706055
756928,CCI,2011-08-24,41.90999984741211
756929,CCI,2011-08-25,41.119998931884766
756930,CCI,2011-08-26,41.619998931884766
756931,CCI,2011-08-29,42.29999923706055
756932,CCI,2011-08-30,42.310001373291016
756933,CCI,2011-08-31,43.43000030517578
756934,CCI,2011-09-01,43.54999923706055
756935,CCI,2011-09-02,42.27999877929688
756936,CCI,2011-09-06,42.060001373291016
756937,CCI,2011-09-07,42.72999954223633
756938,CCI,2011-09-08,42.52000045776367
756939,CCI,2011-09-09,41.810001373291016
756940,CCI,2011-09-12,41.459999084472656
756941,CCI,2011-09-13,42.18999862670898
756942,CCI,2011-09-14,43.13999938964844
756943,CCI,2011-09-15,43.560001373291016
756944,CCI,2011-09-16,43.869998931884766
756945,CCI,2011-09-19,43.810001373291016
756946,CCI,2011-09-20,43.560001373291016
756947,CCI,2011-09-21,43.310001373291016
756948,CCI,2011-09-22,41.95000076293945
756949,CCI,2011-09-23,41.25
756950,CCI,2011-09-26,41.59000015258789
756951,CCI,2011-09-27,42.25
756952,CCI,2011-09-28,41.52999877929688
756953,CCI,2011-09-29,41.209999084472656
756954,CCI,2011-09-30,40.66999816894531
756955,CCI,2011-10-03,40.29999923706055
756956,CCI,2011-10-04,39.84000015258789
756957,CCI,2011-10-05,40.72999954223633
756958,CCI,2011-10-06,41.25
756959,CCI,2011-10-07,40.25
756960,CCI,2011-10-10,42.09000015258789
756961,CCI,2011-10-11,41.72999954223633
756962,CCI,2011-10-12,42.38999938964844
756963,CCI,2011-10-13,42.2599983215332
756964,CCI,2011-10-14,43.31999969482422
756965,CCI,2011-10-17,42.84999847412109
756966,CCI,2011-10-18,43.25
756967,CCI,2011-10-19,42.72999954223633
756968,CCI,2011-10-20,42.68999862670898
756969,CCI,2011-10-21,43.06999969482422
756970,CCI,2011-10-24,43.52000045776367
756971,CCI,2011-10-25,43.150001525878906
756972,CCI,2011-10-26,41.63999938964844
756973,CCI,2011-10-27,42.619998931884766
756974,CCI,2011-10-28,42.31999969482422
756975,CCI,2011-10-31,41.36000061035156
756976,CCI,2011-11-01,40.56999969482422
756977,CCI,2011-11-02,40.75
756978,CCI,2011-11-03,41.75
756979,CCI,2011-11-04,41.84000015258789
756980,CCI,2011-11-07,41.79999923706055
756981,CCI,2011-11-08,41.93999862670898
756982,CCI,2011-11-09,41.47999954223633
756983,CCI,2011-11-10,40.810001373291016
756984,CCI,2011-11-11,42.02000045776367
756985,CCI,2011-11-14,41.68999862670898
756986,CCI,2011-11-15,42.119998931884766
756987,CCI,2011-11-16,41.130001068115234
756988,CCI,2011-11-17,40.7599983215332
756989,CCI,2011-11-18,40.209999084472656
756990,CCI,2011-11-21,39.900001525878906
756991,CCI,2011-11-22,39.84000015258789
756992,CCI,2011-11-23,39.34999847412109
756993,CCI,2011-11-25,39.43999862670898
756994,CCI,2011-11-28,40.38999938964844
756995,CCI,2011-11-29,40.68999862670898
756996,CCI,2011-11-30,42.31999969482422
756997,CCI,2011-12-01,42.66999816894531
756998,CCI,2011-12-02,43.70000076293945
756999,CCI,2011-12-05,43.52000045776367
757000,CCI,2011-12-06,43.52000045776367
757001,CCI,2011-12-07,43.08000183105469
757002,CCI,2011-12-08,42.47999954223633
757003,CCI,2011-12-09,43.2400016784668
757004,CCI,2011-12-12,43.06999969482422
757005,CCI,2011-12-13,43.34000015258789
757006,CCI,2011-12-14,42.7599983215332
757007,CCI,2011-12-15,43.40999984741211
757008,CCI,2011-12-16,42.880001068115234
757009,CCI,2011-12-19,42.41999816894531
757010,CCI,2011-12-20,44.0
757011,CCI,2011-12-21,43.93000030517578
757012,CCI,2011-12-22,44.36000061035156
757013,CCI,2011-12-23,44.38999938964844
757014,CCI,2011-12-27,44.43000030517578
757015,CCI,2011-12-28,43.86000061035156
757016,CCI,2011-12-29,44.59999847412109
757017,CCI,2011-12-30,44.79999923706055
757018,CCI,2012-01-03,44.91999816894531
757019,CCI,2012-01-04,45.02000045776367
757020,CCI,2012-01-05,44.97999954223633
757021,CCI,2012-01-06,45.04999923706055
757022,CCI,2012-01-09,45.630001068115234
757023,CCI,2012-01-10,46.130001068115234
757024,CCI,2012-01-11,46.2400016784668
757025,CCI,2012-01-12,46.25
757026,CCI,2012-01-13,46.0
757027,CCI,2012-01-17,45.83000183105469
757028,CCI,2012-01-18,45.84000015258789
757029,CCI,2012-01-19,46.400001525878906
757030,CCI,2012-01-20,46.220001220703125
757031,CCI,2012-01-23,46.04999923706055
757032,CCI,2012-01-24,45.93999862670898
757033,CCI,2012-01-25,46.70000076293945
757034,CCI,2012-01-26,46.33000183105469
757035,CCI,2012-01-27,48.720001220703125
757036,CCI,2012-01-30,48.40999984741211
757037,CCI,2012-01-31,48.47999954223633
757038,CCI,2012-02-01,48.650001525878906
757039,CCI,2012-02-02,48.9900016784668
757040,CCI,2012-02-03,49.220001220703125
757041,CCI,2012-02-06,49.27999877929688
757042,CCI,2012-02-07,49.11000061035156
757043,CCI,2012-02-08,49.2599983215332
757044,CCI,2012-02-09,49.310001373291016
757045,CCI,2012-02-10,49.310001373291016
757046,CCI,2012-02-13,49.400001525878906
757047,CCI,2012-02-14,49.41999816894531
757048,CCI,2012-02-15,50.650001525878906
757049,CCI,2012-02-16,50.810001373291016
757050,CCI,2012-02-17,51.369998931884766
757051,CCI,2012-02-21,51.470001220703125
757052,CCI,2012-02-22,51.41999816894531
757053,CCI,2012-02-23,52.0099983215332
757054,CCI,2012-02-24,52.54999923706055
757055,CCI,2012-02-27,51.79999923706055
757056,CCI,2012-02-28,52.09000015258789
757057,CCI,2012-02-29,51.810001373291016
757058,CCI,2012-03-01,52.84000015258789
757059,CCI,2012-03-02,53.150001525878906
757060,CCI,2012-03-05,53.119998931884766
757061,CCI,2012-03-06,52.38999938964844
757062,CCI,2012-03-07,52.59000015258789
757063,CCI,2012-03-08,53.7400016784668
757064,CCI,2012-03-09,54.43000030517578
757065,CCI,2012-03-12,54.95000076293945
757066,CCI,2012-03-13,53.97999954223633
757067,CCI,2012-03-14,52.43999862670898
757068,CCI,2012-03-15,52.54999923706055
757069,CCI,2012-03-16,52.22999954223633
757070,CCI,2012-03-19,53.09000015258789
757071,CCI,2012-03-20,52.75
757072,CCI,2012-03-21,53.119998931884766
757073,CCI,2012-03-22,53.02000045776367
757074,CCI,2012-03-23,53.20000076293945
757075,CCI,2012-03-26,53.58000183105469
757076,CCI,2012-03-27,53.13999938964844
757077,CCI,2012-03-28,52.9900016784668
757078,CCI,2012-03-29,53.0
757079,CCI,2012-03-30,53.34000015258789
757080,CCI,2012-04-02,53.369998931884766
757081,CCI,2012-04-03,53.060001373291016
757082,CCI,2012-04-04,52.84999847412109
757083,CCI,2012-04-05,53.400001525878906
757084,CCI,2012-04-09,53.02999877929688
757085,CCI,2012-04-10,52.59999847412109
757086,CCI,2012-04-11,53.88999938964844
757087,CCI,2012-04-12,54.380001068115234
757088,CCI,2012-04-13,53.86000061035156
757089,CCI,2012-04-16,54.2599983215332
757090,CCI,2012-04-17,54.9900016784668
757091,CCI,2012-04-18,54.93000030517578
757092,CCI,2012-04-19,54.790000915527344
757093,CCI,2012-04-20,54.900001525878906
757094,CCI,2012-04-23,54.70000076293945
757095,CCI,2012-04-24,55.0
757096,CCI,2012-04-25,56.09000015258789
757097,CCI,2012-04-26,56.2599983215332
757098,CCI,2012-04-27,56.61000061035156
757099,CCI,2012-04-30,56.61000061035156
757100,CCI,2012-05-01,56.380001068115234
757101,CCI,2012-05-02,56.40999984741211
757102,CCI,2012-05-03,56.52000045776367
757103,CCI,2012-05-04,55.79999923706055
757104,CCI,2012-05-07,56.04999923706055
757105,CCI,2012-05-08,55.75
757106,CCI,2012-05-09,55.369998931884766
757107,CCI,2012-05-10,55.560001373291016
757108,CCI,2012-05-11,55.63999938964844
757109,CCI,2012-05-14,54.380001068115234
757110,CCI,2012-05-15,54.27999877929688
757111,CCI,2012-05-16,54.27000045776367
757112,CCI,2012-05-17,53.09999847412109
757113,CCI,2012-05-18,52.86000061035156
757114,CCI,2012-05-21,53.45000076293945
757115,CCI,2012-05-22,53.59999847412109
757116,CCI,2012-05-23,53.810001373291016
757117,CCI,2012-05-24,54.310001373291016
757118,CCI,2012-05-25,54.16999816894531
757119,CCI,2012-05-29,54.84999847412109
757120,CCI,2012-05-30,54.22999954223633
757121,CCI,2012-05-31,54.59999847412109
757122,CCI,2012-06-01,53.08000183105469
757123,CCI,2012-06-04,53.54999923706055
757124,CCI,2012-06-05,53.810001373291016
757125,CCI,2012-06-06,54.70000076293945
757126,CCI,2012-06-07,55.130001068115234
757127,CCI,2012-06-08,55.88999938964844
757128,CCI,2012-06-11,56.0
757129,CCI,2012-06-12,56.619998931884766
757130,CCI,2012-06-13,56.869998931884766
757131,CCI,2012-06-14,57.5
757132,CCI,2012-06-15,57.75
757133,CCI,2012-06-18,58.79999923706055
757134,CCI,2012-06-19,57.7599983215332
757135,CCI,2012-06-20,57.650001525878906
757136,CCI,2012-06-21,56.27999877929688
757137,CCI,2012-06-22,56.650001525878906
757138,CCI,2012-06-25,56.459999084472656
757139,CCI,2012-06-26,57.5
757140,CCI,2012-06-27,58.36000061035156
757141,CCI,2012-06-28,57.97999954223633
757142,CCI,2012-06-29,58.65999984741211
757143,CCI,2012-07-02,60.0099983215332
757144,CCI,2012-07-03,60.33000183105469
757145,CCI,2012-07-05,59.59999847412109
757146,CCI,2012-07-06,59.41999816894531
757147,CCI,2012-07-09,59.84000015258789
757148,CCI,2012-07-10,59.36000061035156
757149,CCI,2012-07-11,59.16999816894531
757150,CCI,2012-07-12,59.66999816894531
757151,CCI,2012-07-13,60.65999984741211
757152,CCI,2012-07-16,59.77000045776367
757153,CCI,2012-07-17,60.2599983215332
757154,CCI,2012-07-18,58.81999969482422
757155,CCI,2012-07-19,59.09999847412109
757156,CCI,2012-07-20,59.0
757157,CCI,2012-07-23,58.68000030517578
757158,CCI,2012-07-24,57.91999816894531
757159,CCI,2012-07-25,57.7599983215332
757160,CCI,2012-07-26,60.68999862670898
757161,CCI,2012-07-27,61.68999862670898
757162,CCI,2012-07-30,62.52999877929688
757163,CCI,2012-07-31,61.880001068115234
757164,CCI,2012-08-01,61.84000015258789
757165,CCI,2012-08-02,62.0
757166,CCI,2012-08-03,62.52000045776367
757167,CCI,2012-08-06,62.33000183105469
757168,CCI,2012-08-07,62.040000915527344
757169,CCI,2012-08-08,61.90999984741211
757170,CCI,2012-08-09,61.880001068115234
757171,CCI,2012-08-10,62.41999816894531
757172,CCI,2012-08-13,62.5
757173,CCI,2012-08-14,62.869998931884766
757174,CCI,2012-08-15,63.29999923706055
757175,CCI,2012-08-16,62.61000061035156
757176,CCI,2012-08-17,62.4900016784668
757177,CCI,2012-08-20,62.09999847412109
757178,CCI,2012-08-21,61.93000030517578
757179,CCI,2012-08-22,61.91999816894531
757180,CCI,2012-08-23,61.63999938964844
757181,CCI,2012-08-24,61.88999938964844
757182,CCI,2012-08-27,62.04999923706055
757183,CCI,2012-08-28,62.43999862670898
757184,CCI,2012-08-29,62.81999969482422
757185,CCI,2012-08-30,63.150001525878906
757186,CCI,2012-08-31,63.459999084472656
757187,CCI,2012-09-04,63.209999084472656
757188,CCI,2012-09-05,63.619998931884766
757189,CCI,2012-09-06,64.91999816894531
757190,CCI,2012-09-07,64.5
757191,CCI,2012-09-10,63.75
757192,CCI,2012-09-11,64.12000274658203
757193,CCI,2012-09-12,63.7400016784668
757194,CCI,2012-09-13,64.02999877929688
757195,CCI,2012-09-14,63.4900016784668
757196,CCI,2012-09-17,64.16000366210938
757197,CCI,2012-09-18,64.19000244140625
757198,CCI,2012-09-19,64.88999938964844
757199,CCI,2012-09-20,65.04000091552734
757200,CCI,2012-09-21,65.26000213623047
757201,CCI,2012-09-24,63.970001220703125
757202,CCI,2012-09-25,63.63999938964844
757203,CCI,2012-09-26,64.04000091552734
757204,CCI,2012-09-27,64.91000366210938
757205,CCI,2012-09-28,64.0999984741211
757206,CCI,2012-10-01,63.77999877929688
757207,CCI,2012-10-02,64.58999633789062
757208,CCI,2012-10-03,66.4000015258789
757209,CCI,2012-10-04,65.79000091552734
757210,CCI,2012-10-05,65.80000305175781
757211,CCI,2012-10-08,65.41999816894531
757212,CCI,2012-10-09,64.06999969482422
757213,CCI,2012-10-10,64.7300033569336
757214,CCI,2012-10-11,63.97999954223633
757215,CCI,2012-10-12,64.6500015258789
757216,CCI,2012-10-15,67.05000305175781
757217,CCI,2012-10-16,67.16999816894531
757218,CCI,2012-10-17,66.69999694824219
757219,CCI,2012-10-18,67.05999755859375
757220,CCI,2012-10-19,65.72000122070312
757221,CCI,2012-10-22,65.43000030517578
757222,CCI,2012-10-23,65.2300033569336
757223,CCI,2012-10-24,65.95999908447266
757224,CCI,2012-10-25,66.05000305175781
757225,CCI,2012-10-26,66.45999908447266
757226,CCI,2012-10-31,66.75
757227,CCI,2012-11-01,67.31999969482422
757228,CCI,2012-11-02,67.69999694824219
757229,CCI,2012-11-05,66.83999633789062
757230,CCI,2012-11-06,67.2300033569336
757231,CCI,2012-11-07,67.29000091552734
757232,CCI,2012-11-08,66.80000305175781
757233,CCI,2012-11-09,66.83000183105469
757234,CCI,2012-11-12,66.5
757235,CCI,2012-11-13,66.66000366210938
757236,CCI,2012-11-14,65.44000244140625
757237,CCI,2012-11-15,64.20999908447266
757238,CCI,2012-11-16,65.18000030517578
757239,CCI,2012-11-19,65.87000274658203
757240,CCI,2012-11-20,65.97000122070312
757241,CCI,2012-11-21,66.54000091552734
757242,CCI,2012-11-23,67.55000305175781
757243,CCI,2012-11-26,66.66000366210938
757244,CCI,2012-11-27,66.48999786376953
757245,CCI,2012-11-28,66.80999755859375
757246,CCI,2012-11-29,67.44000244140625
757247,CCI,2012-11-30,67.5199966430664
757248,CCI,2012-12-03,67.47000122070312
757249,CCI,2012-12-04,67.19000244140625
757250,CCI,2012-12-05,66.75
757251,CCI,2012-12-06,67.23999786376953
757252,CCI,2012-12-07,68.44999694824219
757253,CCI,2012-12-10,67.87999725341797
757254,CCI,2012-12-11,68.58999633789062
757255,CCI,2012-12-12,70.45999908447266
757256,CCI,2012-12-13,70.4800033569336
757257,CCI,2012-12-14,71.16000366210938
757258,CCI,2012-12-17,71.23999786376953
757259,CCI,2012-12-18,71.26000213623047
757260,CCI,2012-12-19,70.63999938964844
757261,CCI,2012-12-20,71.52999877929688
757262,CCI,2012-12-21,71.26000213623047
757263,CCI,2012-12-24,71.23999786376953
757264,CCI,2012-12-26,70.87999725341797
757265,CCI,2012-12-27,71.11000061035156
757266,CCI,2012-12-28,70.6500015258789
757267,CCI,2012-12-31,72.16000366210938
757268,CCI,2013-01-02,75.0999984741211
757269,CCI,2013-01-03,73.5999984741211
757270,CCI,2013-01-04,73.54000091552734
757271,CCI,2013-01-07,72.76000213623047
757272,CCI,2013-01-08,72.66999816894531
757273,CCI,2013-01-09,72.58999633789062
757274,CCI,2013-01-10,73.18000030517578
757275,CCI,2013-01-11,72.77999877929688
757276,CCI,2013-01-14,72.94000244140625
757277,CCI,2013-01-15,73.20999908447266
757278,CCI,2013-01-16,74.01000213623047
757279,CCI,2013-01-17,74.0
757280,CCI,2013-01-18,74.29000091552734
757281,CCI,2013-01-22,74.76000213623047
757282,CCI,2013-01-23,75.12999725341797
757283,CCI,2013-01-24,74.31999969482422
757284,CCI,2013-01-25,73.44999694824219
757285,CCI,2013-01-28,73.37999725341797
757286,CCI,2013-01-29,72.55999755859375
757287,CCI,2013-01-30,70.94000244140625
757288,CCI,2013-01-31,70.5199966430664
757289,CCI,2013-02-01,71.48999786376953
757290,CCI,2013-02-04,70.19000244140625
757291,CCI,2013-02-05,71.05999755859375
757292,CCI,2013-02-06,70.48999786376953
757293,CCI,2013-02-07,70.31999969482422
757294,CCI,2013-02-08,70.79000091552734
757295,CCI,2013-02-11,70.02999877929688
757296,CCI,2013-02-12,68.30999755859375
757297,CCI,2013-02-13,68.04000091552734
757298,CCI,2013-02-14,66.66000366210938
757299,CCI,2013-02-15,67.9000015258789
757300,CCI,2013-02-19,67.04000091552734
757301,CCI,2013-02-20,67.12999725341797
757302,CCI,2013-02-21,68.0
757303,CCI,2013-02-22,69.97000122070312
757304,CCI,2013-02-25,69.56999969482422
757305,CCI,2013-02-26,69.75
757306,CCI,2013-02-27,70.37999725341797
757307,CCI,2013-02-28,69.80000305175781
757308,CCI,2013-03-01,70.13999938964844
757309,CCI,2013-03-04,70.97000122070312
757310,CCI,2013-03-05,71.5999984741211
757311,CCI,2013-03-06,72.12999725341797
757312,CCI,2013-03-07,72.08000183105469
757313,CCI,2013-03-08,71.79000091552734
757314,CCI,2013-03-11,71.55999755859375
757315,CCI,2013-03-12,70.62999725341797
757316,CCI,2013-03-13,70.95999908447266
757317,CCI,2013-03-14,71.11000061035156
757318,CCI,2013-03-15,69.98999786376953
757319,CCI,2013-03-18,69.66000366210938
757320,CCI,2013-03-19,69.98999786376953
757321,CCI,2013-03-20,70.6500015258789
757322,CCI,2013-03-21,70.1500015258789
757323,CCI,2013-03-22,70.73999786376953
757324,CCI,2013-03-25,70.41000366210938
757325,CCI,2013-03-26,70.4800033569336
757326,CCI,2013-03-27,70.66000366210938
757327,CCI,2013-03-28,69.63999938964844
757328,CCI,2013-04-01,69.79000091552734
757329,CCI,2013-04-02,70.5999984741211
757330,CCI,2013-04-03,69.61000061035156
757331,CCI,2013-04-04,70.27999877929688
757332,CCI,2013-04-05,70.83000183105469
757333,CCI,2013-04-08,72.12000274658203
757334,CCI,2013-04-09,72.33000183105469
757335,CCI,2013-04-10,73.19999694824219
757336,CCI,2013-04-11,73.69999694824219
757337,CCI,2013-04-12,73.38999938964844
757338,CCI,2013-04-15,73.20999908447266
757339,CCI,2013-04-16,74.02999877929688
757340,CCI,2013-04-17,72.83000183105469
757341,CCI,2013-04-18,74.3499984741211
757342,CCI,2013-04-19,75.01000213623047
757343,CCI,2013-04-22,74.54000091552734
757344,CCI,2013-04-23,74.87999725341797
757345,CCI,2013-04-24,73.9000015258789
757346,CCI,2013-04-25,78.36000061035156
757347,CCI,2013-04-26,77.37999725341797
757348,CCI,2013-04-29,77.3499984741211
757349,CCI,2013-04-30,77.0
757350,CCI,2013-05-01,76.87000274658203
757351,CCI,2013-05-02,77.4800033569336
757352,CCI,2013-05-03,78.2300033569336
757353,CCI,2013-05-06,77.94000244140625
757354,CCI,2013-05-07,78.4000015258789
757355,CCI,2013-05-08,79.26000213623047
757356,CCI,2013-05-09,79.0199966430664
757357,CCI,2013-05-10,78.70999908447266
757358,CCI,2013-05-13,78.69000244140625
757359,CCI,2013-05-14,79.7699966430664
757360,CCI,2013-05-15,79.43000030517578
757361,CCI,2013-05-16,77.7699966430664
757362,CCI,2013-05-17,77.87000274658203
757363,CCI,2013-05-20,76.7300033569336
757364,CCI,2013-05-21,76.87999725341797
757365,CCI,2013-05-22,74.05000305175781
757366,CCI,2013-05-23,73.37999725341797
757367,CCI,2013-05-24,73.72000122070312
757368,CCI,2013-05-28,73.33000183105469
757369,CCI,2013-05-29,71.73999786376953
757370,CCI,2013-05-30,72.0
757371,CCI,2013-05-31,71.25
757372,CCI,2013-06-03,70.87000274658203
757373,CCI,2013-06-04,69.8499984741211
757374,CCI,2013-06-05,69.76000213623047
757375,CCI,2013-06-06,70.63999938964844
757376,CCI,2013-06-07,70.27999877929688
757377,CCI,2013-06-10,69.20999908447266
757378,CCI,2013-06-11,69.3499984741211
757379,CCI,2013-06-12,68.0
757380,CCI,2013-06-13,69.73999786376953
757381,CCI,2013-06-14,70.33999633789062
757382,CCI,2013-06-17,70.33999633789062
757383,CCI,2013-06-18,71.33000183105469
757384,CCI,2013-06-19,69.54000091552734
757385,CCI,2013-06-20,67.69999694824219
757386,CCI,2013-06-21,68.52999877929688
757387,CCI,2013-06-24,67.33000183105469
757388,CCI,2013-06-25,68.31999969482422
757389,CCI,2013-06-26,70.12999725341797
757390,CCI,2013-06-27,72.47000122070312
757391,CCI,2013-06-28,72.38999938964844
757392,CCI,2013-07-01,72.30999755859375
757393,CCI,2013-07-02,72.16000366210938
757394,CCI,2013-07-03,72.4000015258789
757395,CCI,2013-07-05,72.20999908447266
757396,CCI,2013-07-08,73.31999969482422
757397,CCI,2013-07-09,72.69000244140625
757398,CCI,2013-07-10,74.83999633789062
757399,CCI,2013-07-11,76.72000122070312
757400,CCI,2013-07-12,77.30000305175781
757401,CCI,2013-07-15,77.36000061035156
757402,CCI,2013-07-16,76.3499984741211
757403,CCI,2013-07-17,76.44000244140625
757404,CCI,2013-07-18,76.43000030517578
757405,CCI,2013-07-19,76.72000122070312
757406,CCI,2013-07-22,76.5999984741211
757407,CCI,2013-07-23,76.8499984741211
757408,CCI,2013-07-24,76.72000122070312
757409,CCI,2013-07-25,73.69000244140625
757410,CCI,2013-07-26,73.3499984741211
757411,CCI,2013-07-29,72.48999786376953
757412,CCI,2013-07-30,71.91999816894531
757413,CCI,2013-07-31,70.25
757414,CCI,2013-08-01,69.62000274658203
757415,CCI,2013-08-02,69.30000305175781
757416,CCI,2013-08-05,70.55999755859375
757417,CCI,2013-08-06,69.79000091552734
757418,CCI,2013-08-07,68.33999633789062
757419,CCI,2013-08-08,68.69000244140625
757420,CCI,2013-08-09,68.76000213623047
757421,CCI,2013-08-12,67.44000244140625
757422,CCI,2013-08-13,67.66000366210938
757423,CCI,2013-08-14,67.7699966430664
757424,CCI,2013-08-15,68.25
757425,CCI,2013-08-16,67.91000366210938
757426,CCI,2013-08-19,68.5
757427,CCI,2013-08-20,68.95999908447266
757428,CCI,2013-08-21,68.26000213623047
757429,CCI,2013-08-22,68.12999725341797
757430,CCI,2013-08-23,69.7300033569336
757431,CCI,2013-08-26,68.98999786376953
757432,CCI,2013-08-27,69.94999694824219
757433,CCI,2013-08-28,69.81999969482422
757434,CCI,2013-08-29,69.91000366210938
757435,CCI,2013-08-30,69.41999816894531
757436,CCI,2013-09-03,69.2300033569336
757437,CCI,2013-09-04,69.94000244140625
757438,CCI,2013-09-05,69.22000122070312
757439,CCI,2013-09-06,70.55000305175781
757440,CCI,2013-09-09,72.44999694824219
757441,CCI,2013-09-10,73.20999908447266
757442,CCI,2013-09-11,73.02999877929688
757443,CCI,2013-09-12,70.83000183105469
757444,CCI,2013-09-13,69.86000061035156
757445,CCI,2013-09-16,70.5
757446,CCI,2013-09-17,70.44999694824219
757447,CCI,2013-09-18,70.5999984741211
757448,CCI,2013-09-19,71.20999908447266
757449,CCI,2013-09-20,70.62000274658203
757450,CCI,2013-09-23,70.6500015258789
757451,CCI,2013-09-24,70.33000183105469
757452,CCI,2013-09-25,71.43000030517578
757453,CCI,2013-09-26,73.0
757454,CCI,2013-09-27,72.70999908447266
757455,CCI,2013-09-30,73.02999877929688
757456,CCI,2013-10-01,72.12999725341797
757457,CCI,2013-10-02,71.56999969482422
757458,CCI,2013-10-03,71.0999984741211
757459,CCI,2013-10-04,70.66000366210938
757460,CCI,2013-10-07,71.30000305175781
757461,CCI,2013-10-08,70.26000213623047
757462,CCI,2013-10-09,70.44000244140625
757463,CCI,2013-10-10,70.80999755859375
757464,CCI,2013-10-11,71.37000274658203
757465,CCI,2013-10-14,71.93000030517578
757466,CCI,2013-10-15,72.01000213623047
757467,CCI,2013-10-16,74.2699966430664
757468,CCI,2013-10-17,76.80999755859375
757469,CCI,2013-10-18,75.95999908447266
757470,CCI,2013-10-21,74.66000366210938
757471,CCI,2013-10-22,74.87000274658203
757472,CCI,2013-10-23,74.0
757473,CCI,2013-10-24,76.58000183105469
757474,CCI,2013-10-25,76.11000061035156
757475,CCI,2013-10-28,75.87000274658203
757476,CCI,2013-10-29,76.54000091552734
757477,CCI,2013-10-30,76.47000122070312
757478,CCI,2013-10-31,76.0199966430664
757479,CCI,2013-11-01,75.18000030517578
757480,CCI,2013-11-04,75.2300033569336
757481,CCI,2013-11-05,76.13999938964844
757482,CCI,2013-11-06,76.30000305175781
757483,CCI,2013-11-07,75.37999725341797
757484,CCI,2013-11-08,74.54000091552734
757485,CCI,2013-11-11,74.62999725341797
757486,CCI,2013-11-12,74.30999755859375
757487,CCI,2013-11-13,74.62999725341797
757488,CCI,2013-11-14,75.5
757489,CCI,2013-11-15,76.08999633789062
757490,CCI,2013-11-18,76.31999969482422
757491,CCI,2013-11-19,75.5199966430664
757492,CCI,2013-11-20,74.80999755859375
757493,CCI,2013-11-21,74.43000030517578
757494,CCI,2013-11-22,74.19000244140625
757495,CCI,2013-11-25,73.87000274658203
757496,CCI,2013-11-26,74.58999633789062
757497,CCI,2013-11-27,74.55000305175781
757498,CCI,2013-11-29,74.2300033569336
757499,CCI,2013-12-02,75.0
757500,CCI,2013-12-03,75.16000366210938
757501,CCI,2013-12-04,74.51000213623047
757502,CCI,2013-12-05,74.55000305175781
757503,CCI,2013-12-06,75.4000015258789
757504,CCI,2013-12-09,75.33999633789062
757505,CCI,2013-12-10,75.20999908447266
757506,CCI,2013-12-11,74.13999938964844
757507,CCI,2013-12-12,74.05000305175781
757508,CCI,2013-12-13,73.91000366210938
757509,CCI,2013-12-16,72.16999816894531
757510,CCI,2013-12-17,71.61000061035156
757511,CCI,2013-12-18,72.19999694824219
757512,CCI,2013-12-19,73.0
757513,CCI,2013-12-20,71.9800033569336
757514,CCI,2013-12-23,72.1500015258789
757515,CCI,2013-12-24,72.44000244140625
757516,CCI,2013-12-26,72.55999755859375
757517,CCI,2013-12-27,72.56999969482422
757518,CCI,2013-12-30,73.22000122070312
757519,CCI,2013-12-31,73.43000030517578
757520,CCI,2014-01-02,71.62999725341797
757521,CCI,2014-01-03,71.23999786376953
757522,CCI,2014-01-06,71.2699966430664
757523,CCI,2014-01-07,72.7699966430664
757524,CCI,2014-01-08,72.0199966430664
757525,CCI,2014-01-09,71.7699966430664
757526,CCI,2014-01-10,71.8499984741211
757527,CCI,2014-01-13,71.5999984741211
757528,CCI,2014-01-14,72.91000366210938
757529,CCI,2014-01-15,74.27999877929688
757530,CCI,2014-01-16,73.72000122070312
757531,CCI,2014-01-17,74.22000122070312
757532,CCI,2014-01-21,74.37999725341797
757533,CCI,2014-01-22,73.7699966430664
757534,CCI,2014-01-23,73.19999694824219
757535,CCI,2014-01-24,71.37000274658203
757536,CCI,2014-01-27,70.83999633789062
757537,CCI,2014-01-28,71.0
757538,CCI,2014-01-29,70.47000122070312
757539,CCI,2014-01-30,71.41999816894531
757540,CCI,2014-01-31,70.95999908447266
757541,CCI,2014-02-03,68.95999908447266
757542,CCI,2014-02-04,69.08000183105469
757543,CCI,2014-02-05,69.12000274658203
757544,CCI,2014-02-06,70.52999877929688
757545,CCI,2014-02-07,71.55999755859375
757546,CCI,2014-02-10,72.38999938964844
757547,CCI,2014-02-11,73.31999969482422
757548,CCI,2014-02-12,73.1500015258789
757549,CCI,2014-02-13,74.55000305175781
757550,CCI,2014-02-14,75.0199966430664
757551,CCI,2014-02-18,74.4000015258789
757552,CCI,2014-02-19,74.51000213623047
757553,CCI,2014-02-20,76.29000091552734
757554,CCI,2014-02-21,74.87999725341797
757555,CCI,2014-02-24,74.72000122070312
757556,CCI,2014-02-25,74.26000213623047
757557,CCI,2014-02-26,73.69999694824219
757558,CCI,2014-02-27,75.45999908447266
757559,CCI,2014-02-28,75.9000015258789
757560,CCI,2014-03-03,74.75
757561,CCI,2014-03-04,74.80000305175781
757562,CCI,2014-03-05,74.51000213623047
757563,CCI,2014-03-06,74.9000015258789
757564,CCI,2014-03-07,74.62999725341797
757565,CCI,2014-03-10,74.73999786376953
757566,CCI,2014-03-11,75.11000061035156
757567,CCI,2014-03-12,75.73999786376953
757568,CCI,2014-03-13,75.18000030517578
757569,CCI,2014-03-14,74.94000244140625
757570,CCI,2014-03-17,74.87999725341797
757571,CCI,2014-03-18,74.81999969482422
757572,CCI,2014-03-19,73.66999816894531
757573,CCI,2014-03-20,74.16999816894531
757574,CCI,2014-03-21,73.69999694824219
757575,CCI,2014-03-24,74.12999725341797
757576,CCI,2014-03-25,73.69000244140625
757577,CCI,2014-03-26,73.41999816894531
757578,CCI,2014-03-27,75.18000030517578
757579,CCI,2014-03-28,74.61000061035156
757580,CCI,2014-03-31,73.77999877929688
757581,CCI,2014-04-01,74.76000213623047
757582,CCI,2014-04-02,74.62999725341797
757583,CCI,2014-04-03,75.05999755859375
757584,CCI,2014-04-04,74.75
757585,CCI,2014-04-07,74.4000015258789
757586,CCI,2014-04-08,74.61000061035156
757587,CCI,2014-04-09,74.44999694824219
757588,CCI,2014-04-10,73.37000274658203
757589,CCI,2014-04-11,72.0999984741211
757590,CCI,2014-04-14,73.04000091552734
757591,CCI,2014-04-15,73.5
757592,CCI,2014-04-16,74.0
757593,CCI,2014-04-17,73.91999816894531
757594,CCI,2014-04-21,74.75
757595,CCI,2014-04-22,75.01000213623047
757596,CCI,2014-04-23,74.8499984741211
757597,CCI,2014-04-24,73.83999633789062
757598,CCI,2014-04-25,72.77999877929688
757599,CCI,2014-04-28,71.7300033569336
757600,CCI,2014-04-29,71.80000305175781
757601,CCI,2014-04-30,72.7300033569336
757602,CCI,2014-05-01,73.54000091552734
757603,CCI,2014-05-02,74.56999969482422
757604,CCI,2014-05-05,76.45999908447266
757605,CCI,2014-05-06,76.69999694824219
757606,CCI,2014-05-07,77.69999694824219
757607,CCI,2014-05-08,77.19999694824219
757608,CCI,2014-05-09,77.23999786376953
757609,CCI,2014-05-12,77.33999633789062
757610,CCI,2014-05-13,77.2300033569336
757611,CCI,2014-05-14,77.27999877929688
757612,CCI,2014-05-15,76.81999969482422
757613,CCI,2014-05-16,76.80000305175781
757614,CCI,2014-05-19,76.37000274658203
757615,CCI,2014-05-20,75.94000244140625
757616,CCI,2014-05-21,76.55999755859375
757617,CCI,2014-05-22,76.38999938964844
757618,CCI,2014-05-23,76.0
757619,CCI,2014-05-27,76.41999816894531
757620,CCI,2014-05-28,76.61000061035156
757621,CCI,2014-05-29,76.62999725341797
757622,CCI,2014-05-30,76.7300033569336
757623,CCI,2014-06-02,76.29000091552734
757624,CCI,2014-06-03,75.61000061035156
757625,CCI,2014-06-04,75.47000122070312
757626,CCI,2014-06-05,75.76000213623047
757627,CCI,2014-06-06,75.9000015258789
757628,CCI,2014-06-09,75.7699966430664
757629,CCI,2014-06-10,75.37999725341797
757630,CCI,2014-06-11,74.83999633789062
757631,CCI,2014-06-12,74.3499984741211
757632,CCI,2014-06-13,73.80000305175781
757633,CCI,2014-06-16,73.26000213623047
757634,CCI,2014-06-17,73.26000213623047
757635,CCI,2014-06-18,73.58999633789062
757636,CCI,2014-06-19,73.98999786376953
757637,CCI,2014-06-20,74.02999877929688
757638,CCI,2014-06-23,74.05999755859375
757639,CCI,2014-06-24,74.20999908447266
757640,CCI,2014-06-25,74.48999786376953
757641,CCI,2014-06-26,74.30999755859375
757642,CCI,2014-06-27,74.23999786376953
757643,CCI,2014-06-30,74.26000213623047
757644,CCI,2014-07-01,74.66999816894531
757645,CCI,2014-07-02,74.08999633789062
757646,CCI,2014-07-03,74.16000366210938
757647,CCI,2014-07-07,73.91999816894531
757648,CCI,2014-07-08,73.94999694824219
757649,CCI,2014-07-09,74.16999816894531
757650,CCI,2014-07-10,74.48999786376953
757651,CCI,2014-07-11,74.5999984741211
757652,CCI,2014-07-14,74.8499984741211
757653,CCI,2014-07-15,74.1500015258789
757654,CCI,2014-07-16,74.68000030517578
757655,CCI,2014-07-17,73.91000366210938
757656,CCI,2014-07-18,75.0
757657,CCI,2014-07-21,75.08000183105469
757658,CCI,2014-07-22,75.54000091552734
757659,CCI,2014-07-23,76.5999984741211
757660,CCI,2014-07-24,73.83000183105469
757661,CCI,2014-07-25,73.20999908447266
757662,CCI,2014-07-28,74.94999694824219
757663,CCI,2014-07-29,74.38999938964844
757664,CCI,2014-07-30,74.5
757665,CCI,2014-07-31,74.18000030517578
757666,CCI,2014-08-01,73.47000122070312
757667,CCI,2014-08-04,73.06999969482422
757668,CCI,2014-08-05,72.8499984741211
757669,CCI,2014-08-06,75.95999908447266
757670,CCI,2014-08-07,76.5999984741211
757671,CCI,2014-08-08,77.43000030517578
757672,CCI,2014-08-11,77.7699966430664
757673,CCI,2014-08-12,77.5199966430664
757674,CCI,2014-08-13,77.6500015258789
757675,CCI,2014-08-14,78.0999984741211
757676,CCI,2014-08-15,78.45999908447266
757677,CCI,2014-08-18,78.52999877929688
757678,CCI,2014-08-19,78.33999633789062
757679,CCI,2014-08-20,78.55000305175781
757680,CCI,2014-08-21,80.0
757681,CCI,2014-08-22,79.4800033569336
757682,CCI,2014-08-25,79.55999755859375
757683,CCI,2014-08-26,79.56999969482422
757684,CCI,2014-08-27,79.72000122070312
757685,CCI,2014-08-28,79.75
757686,CCI,2014-08-29,79.51000213623047
757687,CCI,2014-09-02,79.52999877929688
757688,CCI,2014-09-03,79.97000122070312
757689,CCI,2014-09-04,80.23999786376953
757690,CCI,2014-09-05,80.63999938964844
757691,CCI,2014-09-08,80.52999877929688
757692,CCI,2014-09-09,79.69999694824219
757693,CCI,2014-09-10,79.91999816894531
757694,CCI,2014-09-11,80.44999694824219
757695,CCI,2014-09-12,78.79000091552734
757696,CCI,2014-09-15,78.38999938964844
757697,CCI,2014-09-16,79.22000122070312
757698,CCI,2014-09-17,79.72000122070312
757699,CCI,2014-09-18,80.18000030517578
757700,CCI,2014-09-19,79.73999786376953
757701,CCI,2014-09-22,78.58000183105469
757702,CCI,2014-09-23,79.37999725341797
757703,CCI,2014-09-24,79.75
757704,CCI,2014-09-25,78.94999694824219
757705,CCI,2014-09-26,79.80000305175781
757706,CCI,2014-09-29,79.80999755859375
757707,CCI,2014-09-30,80.52999877929688
757708,CCI,2014-10-01,79.9800033569336
757709,CCI,2014-10-02,80.5
757710,CCI,2014-10-03,81.20999908447266
757711,CCI,2014-10-06,81.25
757712,CCI,2014-10-07,80.69000244140625
757713,CCI,2014-10-08,81.5
757714,CCI,2014-10-09,80.5199966430664
757715,CCI,2014-10-10,79.33000183105469
757716,CCI,2014-10-13,78.47000122070312
757717,CCI,2014-10-14,80.80000305175781
757718,CCI,2014-10-15,79.54000091552734
757719,CCI,2014-10-16,79.25
757720,CCI,2014-10-17,80.83999633789062
757721,CCI,2014-10-20,82.45999908447266
757722,CCI,2014-10-21,84.5199966430664
757723,CCI,2014-10-22,83.56999969482422
757724,CCI,2014-10-23,84.29000091552734
757725,CCI,2014-10-24,84.75
757726,CCI,2014-10-27,84.41000366210938
757727,CCI,2014-10-28,83.54000091552734
757728,CCI,2014-10-29,82.5
757729,CCI,2014-10-30,83.23999786376953
757730,CCI,2014-10-31,78.12000274658203
757731,CCI,2014-11-03,78.98999786376953
757732,CCI,2014-11-04,78.16000366210938
757733,CCI,2014-11-05,79.33999633789062
757734,CCI,2014-11-06,79.86000061035156
757735,CCI,2014-11-07,79.80000305175781
757736,CCI,2014-11-10,79.91000366210938
757737,CCI,2014-11-11,79.61000061035156
757738,CCI,2014-11-12,80.51000213623047
757739,CCI,2014-11-13,80.20999908447266
757740,CCI,2014-11-14,80.38999938964844
757741,CCI,2014-11-17,80.12000274658203
757742,CCI,2014-11-18,80.5199966430664
757743,CCI,2014-11-19,80.7699966430664
757744,CCI,2014-11-20,80.9800033569336
757745,CCI,2014-11-21,81.69999694824219
757746,CCI,2014-11-24,82.16999816894531
757747,CCI,2014-11-25,82.37999725341797
757748,CCI,2014-11-26,82.51000213623047
757749,CCI,2014-11-28,83.08999633789062
757750,CCI,2014-12-01,82.25
757751,CCI,2014-12-02,80.05999755859375
757752,CCI,2014-12-03,79.9000015258789
757753,CCI,2014-12-04,79.94999694824219
757754,CCI,2014-12-05,79.2699966430664
757755,CCI,2014-12-08,79.1500015258789
757756,CCI,2014-12-09,78.97000122070312
757757,CCI,2014-12-10,77.45999908447266
757758,CCI,2014-12-11,76.81999969482422
757759,CCI,2014-12-12,75.8499984741211
757760,CCI,2014-12-15,75.72000122070312
757761,CCI,2014-12-16,75.47000122070312
757762,CCI,2014-12-17,75.11000061035156
757763,CCI,2014-12-18,76.52999877929688
757764,CCI,2014-12-19,77.30000305175781
757765,CCI,2014-12-22,78.29000091552734
757766,CCI,2014-12-23,79.18000030517578
757767,CCI,2014-12-24,79.05000305175781
757768,CCI,2014-12-26,79.05000305175781
757769,CCI,2014-12-29,79.05999755859375
757770,CCI,2014-12-30,78.91999816894531
757771,CCI,2014-12-31,78.69999694824219
757772,CCI,2015-01-02,79.51000213623047
757773,CCI,2015-01-05,79.0
757774,CCI,2015-01-06,78.8499984741211
757775,CCI,2015-01-07,80.5
757776,CCI,2015-01-08,81.7699966430664
757777,CCI,2015-01-09,81.62000274658203
757778,CCI,2015-01-12,81.5199966430664
757779,CCI,2015-01-13,81.33000183105469
757780,CCI,2015-01-14,81.6500015258789
757781,CCI,2015-01-15,81.62999725341797
757782,CCI,2015-01-16,82.62999725341797
757783,CCI,2015-01-20,82.01000213623047
757784,CCI,2015-01-21,81.36000061035156
757785,CCI,2015-01-22,85.25
757786,CCI,2015-01-23,86.83000183105469
757787,CCI,2015-01-26,88.05000305175781
757788,CCI,2015-01-27,87.80000305175781
757789,CCI,2015-01-28,87.16000366210938
757790,CCI,2015-01-29,86.76000213623047
757791,CCI,2015-01-30,86.51000213623047
757792,CCI,2015-02-02,86.36000061035156
757793,CCI,2015-02-03,87.23999786376953
757794,CCI,2015-02-04,86.2699966430664
757795,CCI,2015-02-05,86.7300033569336
757796,CCI,2015-02-06,86.66000366210938
757797,CCI,2015-02-09,86.19000244140625
757798,CCI,2015-02-10,87.16999816894531
757799,CCI,2015-02-11,87.18000030517578
757800,CCI,2015-02-12,87.58999633789062
757801,CCI,2015-02-13,88.0
757802,CCI,2015-02-17,87.5999984741211
757803,CCI,2015-02-18,88.19999694824219
757804,CCI,2015-02-19,87.79000091552734
757805,CCI,2015-02-20,88.70999908447266
757806,CCI,2015-02-23,87.9000015258789
757807,CCI,2015-02-24,86.80999755859375
757808,CCI,2015-02-25,86.58000183105469
757809,CCI,2015-02-26,86.08999633789062
757810,CCI,2015-02-27,86.30999755859375
757811,CCI,2015-03-02,86.38999938964844
757812,CCI,2015-03-03,86.30000305175781
757813,CCI,2015-03-04,85.81999969482422
757814,CCI,2015-03-05,86.26000213623047
757815,CCI,2015-03-06,85.04000091552734
757816,CCI,2015-03-09,85.5
757817,CCI,2015-03-10,84.56999969482422
757818,CCI,2015-03-11,84.91999816894531
757819,CCI,2015-03-12,85.94999694824219
757820,CCI,2015-03-13,84.91000366210938
757821,CCI,2015-03-16,85.80000305175781
757822,CCI,2015-03-17,85.5199966430664
757823,CCI,2015-03-18,86.44000244140625
757824,CCI,2015-03-19,85.8499984741211
757825,CCI,2015-03-20,86.80000305175781
757826,CCI,2015-03-23,86.25
757827,CCI,2015-03-24,85.83999633789062
757828,CCI,2015-03-25,84.63999938964844
757829,CCI,2015-03-26,84.61000061035156
757830,CCI,2015-03-27,84.80999755859375
757831,CCI,2015-03-30,84.38999938964844
757832,CCI,2015-03-31,82.54000091552734
757833,CCI,2015-04-01,83.72000122070312
757834,CCI,2015-04-02,84.1500015258789
757835,CCI,2015-04-06,84.94000244140625
757836,CCI,2015-04-07,85.66999816894531
757837,CCI,2015-04-08,85.37000274658203
757838,CCI,2015-04-09,85.13999938964844
757839,CCI,2015-04-10,84.69000244140625
757840,CCI,2015-04-13,85.0
757841,CCI,2015-04-14,85.38999938964844
757842,CCI,2015-04-15,85.8499984741211
757843,CCI,2015-04-16,86.0
757844,CCI,2015-04-17,85.83999633789062
757845,CCI,2015-04-20,86.43000030517578
757846,CCI,2015-04-21,85.79000091552734
757847,CCI,2015-04-22,86.0199966430664
757848,CCI,2015-04-23,86.63999938964844
757849,CCI,2015-04-24,85.9800033569336
757850,CCI,2015-04-27,85.0
757851,CCI,2015-04-28,85.69000244140625
757852,CCI,2015-04-29,84.58999633789062
757853,CCI,2015-04-30,83.52999877929688
757854,CCI,2015-05-01,83.16999816894531
757855,CCI,2015-05-04,83.12000274658203
757856,CCI,2015-05-05,81.62000274658203
757857,CCI,2015-05-06,82.05999755859375
757858,CCI,2015-05-07,82.61000061035156
757859,CCI,2015-05-08,83.66999816894531
757860,CCI,2015-05-11,82.69999694824219
757861,CCI,2015-05-12,82.94999694824219
757862,CCI,2015-05-13,82.33999633789062
757863,CCI,2015-05-14,82.77999877929688
757864,CCI,2015-05-15,83.80000305175781
757865,CCI,2015-05-18,83.58999633789062
757866,CCI,2015-05-19,83.9800033569336
757867,CCI,2015-05-20,82.88999938964844
757868,CCI,2015-05-21,82.08000183105469
757869,CCI,2015-05-22,82.05999755859375
757870,CCI,2015-05-26,81.91999816894531
757871,CCI,2015-05-27,81.94999694824219
757872,CCI,2015-05-28,82.2699966430664
757873,CCI,2015-05-29,81.55000305175781
757874,CCI,2015-06-01,82.26000213623047
757875,CCI,2015-06-02,82.3499984741211
757876,CCI,2015-06-03,81.97000122070312
757877,CCI,2015-06-04,83.66999816894531
757878,CCI,2015-06-05,82.77999877929688
757879,CCI,2015-06-08,82.58999633789062
757880,CCI,2015-06-09,81.9800033569336
757881,CCI,2015-06-10,82.26000213623047
757882,CCI,2015-06-11,82.93000030517578
757883,CCI,2015-06-12,82.69999694824219
757884,CCI,2015-06-15,82.63999938964844
757885,CCI,2015-06-16,82.93000030517578
757886,CCI,2015-06-17,82.5999984741211
757887,CCI,2015-06-18,83.5
757888,CCI,2015-06-19,82.79000091552734
757889,CCI,2015-06-22,82.66000366210938
757890,CCI,2015-06-23,82.81999969482422
757891,CCI,2015-06-24,82.20999908447266
757892,CCI,2015-06-25,81.91999816894531
757893,CCI,2015-06-26,81.54000091552734
757894,CCI,2015-06-29,80.45999908447266
757895,CCI,2015-06-30,80.30000305175781
757896,CCI,2015-07-01,81.06999969482422
757897,CCI,2015-07-02,81.11000061035156
757898,CCI,2015-07-06,80.76000213623047
757899,CCI,2015-07-07,81.6500015258789
757900,CCI,2015-07-08,80.5199966430664
757901,CCI,2015-07-09,80.44000244140625
757902,CCI,2015-07-10,81.33999633789062
757903,CCI,2015-07-13,80.88999938964844
757904,CCI,2015-07-14,81.52999877929688
757905,CCI,2015-07-15,81.23999786376953
757906,CCI,2015-07-16,81.69000244140625
757907,CCI,2015-07-17,81.08999633789062
757908,CCI,2015-07-20,81.98999786376953
757909,CCI,2015-07-21,80.79000091552734
757910,CCI,2015-07-22,80.61000061035156
757911,CCI,2015-07-23,83.26000213623047
757912,CCI,2015-07-24,82.43000030517578
757913,CCI,2015-07-27,82.55999755859375
757914,CCI,2015-07-28,82.26000213623047
757915,CCI,2015-07-29,82.12000274658203
757916,CCI,2015-07-30,81.47000122070312
757917,CCI,2015-07-31,81.91000366210938
757918,CCI,2015-08-03,81.87999725341797
757919,CCI,2015-08-04,82.0
757920,CCI,2015-08-05,82.25
757921,CCI,2015-08-06,82.04000091552734
757922,CCI,2015-08-07,82.33999633789062
757923,CCI,2015-08-10,83.55000305175781
757924,CCI,2015-08-11,84.18000030517578
757925,CCI,2015-08-12,84.94999694824219
757926,CCI,2015-08-13,84.8499984741211
757927,CCI,2015-08-14,86.06999969482422
757928,CCI,2015-08-17,86.33999633789062
757929,CCI,2015-08-18,85.33000183105469
757930,CCI,2015-08-19,85.43000030517578
757931,CCI,2015-08-20,84.38999938964844
757932,CCI,2015-08-21,82.66999816894531
757933,CCI,2015-08-24,79.93000030517578
757934,CCI,2015-08-25,79.52999877929688
757935,CCI,2015-08-26,81.63999938964844
757936,CCI,2015-08-27,84.0199966430664
757937,CCI,2015-08-28,83.75
757938,CCI,2015-08-31,83.38999938964844
757939,CCI,2015-09-01,81.45999908447266
757940,CCI,2015-09-02,82.2699966430664
757941,CCI,2015-09-03,82.31999969482422
757942,CCI,2015-09-04,81.04000091552734
757943,CCI,2015-09-08,82.37000274658203
757944,CCI,2015-09-09,80.80000305175781
757945,CCI,2015-09-10,79.29000091552734
757946,CCI,2015-09-11,78.62999725341797
757947,CCI,2015-09-14,78.70999908447266
757948,CCI,2015-09-15,78.37000274658203
757949,CCI,2015-09-16,78.3499984741211
757950,CCI,2015-09-17,77.98999786376953
757951,CCI,2015-09-18,77.41000366210938
757952,CCI,2015-09-21,77.6500015258789
757953,CCI,2015-09-22,76.58000183105469
757954,CCI,2015-09-23,76.83000183105469
757955,CCI,2015-09-24,76.77999877929688
757956,CCI,2015-09-25,78.75
757957,CCI,2015-09-28,77.56999969482422
757958,CCI,2015-09-29,77.52999877929688
757959,CCI,2015-09-30,78.87000274658203
757960,CCI,2015-10-01,79.58999633789062
757961,CCI,2015-10-02,79.94000244140625
757962,CCI,2015-10-05,81.41999816894531
757963,CCI,2015-10-06,80.75
757964,CCI,2015-10-07,81.25
757965,CCI,2015-10-08,81.63999938964844
757966,CCI,2015-10-09,81.19000244140625
757967,CCI,2015-10-12,81.5
757968,CCI,2015-10-13,81.13999938964844
757969,CCI,2015-10-14,80.4800033569336
757970,CCI,2015-10-15,81.31999969482422
757971,CCI,2015-10-16,81.66000366210938
757972,CCI,2015-10-19,82.55999755859375
757973,CCI,2015-10-20,83.16999816894531
757974,CCI,2015-10-21,83.12999725341797
757975,CCI,2015-10-22,86.79000091552734
757976,CCI,2015-10-23,85.31999969482422
757977,CCI,2015-10-26,86.37000274658203
757978,CCI,2015-10-27,85.77999877929688
757979,CCI,2015-10-28,85.98999786376953
757980,CCI,2015-10-29,85.66999816894531
757981,CCI,2015-10-30,85.45999908447266
757982,CCI,2015-11-02,87.75
757983,CCI,2015-11-03,87.63999938964844
757984,CCI,2015-11-04,87.33999633789062
757985,CCI,2015-11-05,86.54000091552734
757986,CCI,2015-11-06,84.72000122070312
757987,CCI,2015-11-09,83.94000244140625
757988,CCI,2015-11-10,84.33000183105469
757989,CCI,2015-11-11,84.62999725341797
757990,CCI,2015-11-12,84.1500015258789
757991,CCI,2015-11-13,83.66000366210938
757992,CCI,2015-11-16,84.58000183105469
757993,CCI,2015-11-17,84.8499984741211
757994,CCI,2015-11-18,85.87000274658203
757995,CCI,2015-11-19,86.1500015258789
757996,CCI,2015-11-20,87.05000305175781
757997,CCI,2015-11-23,87.4000015258789
757998,CCI,2015-11-24,86.7300033569336
757999,CCI,2015-11-25,86.3499984741211
758000,CCI,2015-11-27,86.06999969482422
758001,CCI,2015-11-30,85.91000366210938
758002,CCI,2015-12-01,87.27999877929688
758003,CCI,2015-12-02,85.83000183105469
758004,CCI,2015-12-03,84.76000213623047
758005,CCI,2015-12-04,85.11000061035156
758006,CCI,2015-12-07,86.44000244140625
758007,CCI,2015-12-08,85.97000122070312
758008,CCI,2015-12-09,85.4000015258789
758009,CCI,2015-12-10,85.41999816894531
758010,CCI,2015-12-11,84.81999969482422
758011,CCI,2015-12-14,85.19999694824219
758012,CCI,2015-12-15,85.80000305175781
758013,CCI,2015-12-16,85.97000122070312
758014,CCI,2015-12-17,85.66000366210938
758015,CCI,2015-12-18,84.81999969482422
758016,CCI,2015-12-21,85.93000030517578
758017,CCI,2015-12-22,87.04000091552734
758018,CCI,2015-12-23,87.30000305175781
758019,CCI,2015-12-24,86.94000244140625
758020,CCI,2015-12-28,87.08000183105469
758021,CCI,2015-12-29,88.0
758022,CCI,2015-12-30,87.0199966430664
758023,CCI,2015-12-31,86.44999694824219
758024,CCI,2016-01-04,85.38999938964844
758025,CCI,2016-01-05,87.13999938964844
758026,CCI,2016-01-06,86.41000366210938
758027,CCI,2016-01-07,84.26000213623047
758028,CCI,2016-01-08,83.08000183105469
758029,CCI,2016-01-11,83.69000244140625
758030,CCI,2016-01-12,84.05999755859375
758031,CCI,2016-01-13,82.77999877929688
758032,CCI,2016-01-14,83.95999908447266
758033,CCI,2016-01-15,79.12000274658203
758034,CCI,2016-01-19,79.5
758035,CCI,2016-01-20,78.22000122070312
758036,CCI,2016-01-21,79.12999725341797
758037,CCI,2016-01-22,81.62000274658203
758038,CCI,2016-01-25,81.19000244140625
758039,CCI,2016-01-26,83.61000061035156
758040,CCI,2016-01-27,83.19000244140625
758041,CCI,2016-01-28,84.80999755859375
758042,CCI,2016-01-29,86.19999694824219
758043,CCI,2016-02-01,86.81999969482422
758044,CCI,2016-02-02,86.20999908447266
758045,CCI,2016-02-03,86.7699966430664
758046,CCI,2016-02-04,86.22000122070312
758047,CCI,2016-02-05,84.05999755859375
758048,CCI,2016-02-08,81.69999694824219
758049,CCI,2016-02-09,82.19999694824219
758050,CCI,2016-02-10,81.83000183105469
758051,CCI,2016-02-11,81.51000213623047
758052,CCI,2016-02-12,83.12999725341797
758053,CCI,2016-02-16,84.0
758054,CCI,2016-02-17,84.68000030517578
758055,CCI,2016-02-18,86.0199966430664
758056,CCI,2016-02-19,85.45999908447266
758057,CCI,2016-02-22,86.76000213623047
758058,CCI,2016-02-23,86.3499984741211
758059,CCI,2016-02-24,86.30000305175781
758060,CCI,2016-02-25,86.73999786376953
758061,CCI,2016-02-26,85.79000091552734
758062,CCI,2016-02-29,86.5
758063,CCI,2016-03-01,87.73999786376953
758064,CCI,2016-03-02,88.41000366210938
758065,CCI,2016-03-03,87.88999938964844
758066,CCI,2016-03-04,87.25
758067,CCI,2016-03-07,86.2699966430664
758068,CCI,2016-03-08,85.4800033569336
758069,CCI,2016-03-09,85.22000122070312
758070,CCI,2016-03-10,85.0
758071,CCI,2016-03-11,85.77999877929688
758072,CCI,2016-03-14,85.0
758073,CCI,2016-03-15,85.30000305175781
758074,CCI,2016-03-16,85.01000213623047
758075,CCI,2016-03-17,85.9800033569336
758076,CCI,2016-03-18,86.41999816894531
758077,CCI,2016-03-21,85.91999816894531
758078,CCI,2016-03-22,86.0
758079,CCI,2016-03-23,85.66000366210938
758080,CCI,2016-03-24,85.58000183105469
758081,CCI,2016-03-28,85.69000244140625
758082,CCI,2016-03-29,86.44999694824219
758083,CCI,2016-03-30,86.93000030517578
758084,CCI,2016-03-31,86.5
758085,CCI,2016-04-01,87.11000061035156
758086,CCI,2016-04-04,87.0199966430664
758087,CCI,2016-04-05,86.1500015258789
758088,CCI,2016-04-06,86.98999786376953
758089,CCI,2016-04-07,86.7699966430664
758090,CCI,2016-04-08,88.05000305175781
758091,CCI,2016-04-11,87.51000213623047
758092,CCI,2016-04-12,87.68000030517578
758093,CCI,2016-04-13,87.9000015258789
758094,CCI,2016-04-14,87.16000366210938
758095,CCI,2016-04-15,87.27999877929688
758096,CCI,2016-04-18,87.58000183105469
758097,CCI,2016-04-19,88.08999633789062
758098,CCI,2016-04-20,87.5999984741211
758099,CCI,2016-04-21,85.88999938964844
758100,CCI,2016-04-22,87.75
758101,CCI,2016-04-25,87.18000030517578
758102,CCI,2016-04-26,87.55999755859375
758103,CCI,2016-04-27,87.73999786376953
758104,CCI,2016-04-28,87.13999938964844
758105,CCI,2016-04-29,86.87999725341797
758106,CCI,2016-05-02,87.52999877929688
758107,CCI,2016-05-03,86.29000091552734
758108,CCI,2016-05-04,87.91000366210938
758109,CCI,2016-05-05,87.94000244140625
758110,CCI,2016-05-06,88.33999633789062
758111,CCI,2016-05-09,89.47000122070312
758112,CCI,2016-05-10,90.58000183105467
758113,CCI,2016-05-11,90.12000274658205
758114,CCI,2016-05-12,90.45999908447266
758115,CCI,2016-05-13,89.8499984741211
758116,CCI,2016-05-16,90.3499984741211
758117,CCI,2016-05-17,90.12000274658205
758118,CCI,2016-05-18,90.48999786376952
758119,CCI,2016-05-19,89.52999877929688
758120,CCI,2016-05-20,89.91999816894531
758121,CCI,2016-05-23,90.36000061035156
758122,CCI,2016-05-24,91.29000091552734
758123,CCI,2016-05-25,91.08000183105467
758124,CCI,2016-05-26,90.80999755859376
758125,CCI,2016-05-27,90.8000030517578
758126,CCI,2016-05-31,90.80999755859376
758127,CCI,2016-06-01,90.8000030517578
758128,CCI,2016-06-02,91.8000030517578
758129,CCI,2016-06-03,92.76000213623048
758130,CCI,2016-06-06,93.04000091552734
758131,CCI,2016-06-07,94.0199966430664
758132,CCI,2016-06-08,93.98999786376952
758133,CCI,2016-06-09,94.41999816894533
758134,CCI,2016-06-10,94.12999725341795
758135,CCI,2016-06-13,94.5
758136,CCI,2016-06-14,93.66000366210938
758137,CCI,2016-06-15,93.95999908447266
758138,CCI,2016-06-16,94.6500015258789
758139,CCI,2016-06-17,94.41000366210938
758140,CCI,2016-06-20,94.41000366210938
758141,CCI,2016-06-21,95.37000274658205
758142,CCI,2016-06-22,95.23999786376952
758143,CCI,2016-06-23,96.08000183105467
758144,CCI,2016-06-24,96.44000244140624
758145,CCI,2016-06-27,97.18000030517578
758146,CCI,2016-06-28,99.0
758147,CCI,2016-06-29,100.33000183105467
758148,CCI,2016-06-30,101.43000030517578
758149,CCI,2016-07-01,101.18000030517578
758150,CCI,2016-07-05,102.55999755859376
758151,CCI,2016-07-06,101.91999816894533
758152,CCI,2016-07-07,101.51000213623048
758153,CCI,2016-07-08,102.1999969482422
758154,CCI,2016-07-11,100.54000091552734
758155,CCI,2016-07-12,100.1500015258789
758156,CCI,2016-07-13,99.8000030517578
758157,CCI,2016-07-14,99.47000122070312
758158,CCI,2016-07-15,100.11000061035156
758159,CCI,2016-07-18,99.38999938964844
758160,CCI,2016-07-19,99.66000366210938
758161,CCI,2016-07-20,98.48999786376952
758162,CCI,2016-07-21,98.2699966430664
758163,CCI,2016-07-22,98.87000274658205
758164,CCI,2016-07-25,97.31999969482422
758165,CCI,2016-07-26,96.73999786376952
758166,CCI,2016-07-27,96.06999969482422
758167,CCI,2016-07-28,96.56999969482422
758168,CCI,2016-07-29,97.02999877929688
758169,CCI,2016-08-01,97.73999786376952
758170,CCI,2016-08-02,96.86000061035156
758171,CCI,2016-08-03,96.11000061035156
758172,CCI,2016-08-04,96.87000274658205
758173,CCI,2016-08-05,96.22000122070312
758174,CCI,2016-08-08,95.9000015258789
758175,CCI,2016-08-09,95.81999969482422
758176,CCI,2016-08-10,96.16999816894533
758177,CCI,2016-08-11,96.2699966430664
758178,CCI,2016-08-12,96.5199966430664
758179,CCI,2016-08-15,96.20999908447266
758180,CCI,2016-08-16,94.8000030517578
758181,CCI,2016-08-17,94.58000183105467
758182,CCI,2016-08-18,94.3000030517578
758183,CCI,2016-08-19,93.37000274658205
758184,CCI,2016-08-22,93.70999908447266
758185,CCI,2016-08-23,93.70999908447266
758186,CCI,2016-08-24,94.7699966430664
758187,CCI,2016-08-25,94.48999786376952
758188,CCI,2016-08-26,93.26000213623048
758189,CCI,2016-08-29,93.7300033569336
758190,CCI,2016-08-30,94.19000244140624
758191,CCI,2016-08-31,94.7699966430664
758192,CCI,2016-09-01,94.75
758193,CCI,2016-09-02,96.05999755859376
758194,CCI,2016-09-06,98.02999877929688
758195,CCI,2016-09-07,98.8499984741211
758196,CCI,2016-09-08,97.66000366210938
758197,CCI,2016-09-09,93.30999755859376
758198,CCI,2016-09-12,93.93000030517578
758199,CCI,2016-09-13,91.87000274658205
758200,CCI,2016-09-14,91.38999938964844
758201,CCI,2016-09-15,91.45999908447266
758202,CCI,2016-09-16,90.37000274658205
758203,CCI,2016-09-19,91.8000030517578
758204,CCI,2016-09-20,91.56999969482422
758205,CCI,2016-09-21,93.44000244140624
758206,CCI,2016-09-22,94.83000183105467
758207,CCI,2016-09-23,95.18000030517578
758208,CCI,2016-09-26,95.61000061035156
758209,CCI,2016-09-27,94.9800033569336
758210,CCI,2016-09-28,94.37000274658205
758211,CCI,2016-09-29,94.01000213623048
758212,CCI,2016-09-30,94.20999908447266
758213,CCI,2016-10-03,93.41999816894533
758214,CCI,2016-10-04,90.86000061035156
758215,CCI,2016-10-05,89.05999755859375
758216,CCI,2016-10-06,88.83999633789062
758217,CCI,2016-10-07,88.30000305175781
758218,CCI,2016-10-10,88.69999694824219
758219,CCI,2016-10-11,89.0
758220,CCI,2016-10-12,91.4499969482422
758221,CCI,2016-10-13,91.81999969482422
758222,CCI,2016-10-14,92.02999877929688
758223,CCI,2016-10-17,91.98999786376952
758224,CCI,2016-10-18,91.81999969482422
758225,CCI,2016-10-19,91.70999908447266
758226,CCI,2016-10-20,91.54000091552734
758227,CCI,2016-10-21,94.91999816894533
758228,CCI,2016-10-24,95.13999938964844
758229,CCI,2016-10-25,93.94000244140624
758230,CCI,2016-10-26,92.52999877929688
758231,CCI,2016-10-27,90.77999877929688
758232,CCI,2016-10-28,91.22000122070312
758233,CCI,2016-10-31,90.98999786376952
758234,CCI,2016-11-01,89.94000244140625
758235,CCI,2016-11-02,87.9000015258789
758236,CCI,2016-11-03,87.66999816894531
758237,CCI,2016-11-04,87.80999755859375
758238,CCI,2016-11-07,89.04000091552734
758239,CCI,2016-11-08,89.80000305175781
758240,CCI,2016-11-09,85.7300033569336
758241,CCI,2016-11-10,82.9000015258789
758242,CCI,2016-11-11,82.25
758243,CCI,2016-11-14,81.98999786376953
758244,CCI,2016-11-15,82.79000091552734
758245,CCI,2016-11-16,85.08999633789062
758246,CCI,2016-11-17,85.11000061035156
758247,CCI,2016-11-18,85.0
758248,CCI,2016-11-21,84.55000305175781
758249,CCI,2016-11-22,85.41999816894531
758250,CCI,2016-11-23,84.16000366210938
758251,CCI,2016-11-25,84.7699966430664
758252,CCI,2016-11-28,84.3499984741211
758253,CCI,2016-11-29,85.2300033569336
758254,CCI,2016-11-30,83.45999908447266
758255,CCI,2016-12-01,81.52999877929688
758256,CCI,2016-12-02,81.87999725341797
758257,CCI,2016-12-05,83.26000213623047
758258,CCI,2016-12-06,83.44000244140625
758259,CCI,2016-12-07,84.73999786376953
758260,CCI,2016-12-08,85.0
758261,CCI,2016-12-09,85.56999969482422
758262,CCI,2016-12-12,86.8499984741211
758263,CCI,2016-12-13,87.95999908447266
758264,CCI,2016-12-14,86.20999908447266
758265,CCI,2016-12-15,85.88999938964844
758266,CCI,2016-12-16,85.69999694824219
758267,CCI,2016-12-19,87.26000213623047
758268,CCI,2016-12-20,87.56999969482422
758269,CCI,2016-12-21,87.12999725341797
758270,CCI,2016-12-22,87.12999725341797
758271,CCI,2016-12-23,87.23999786376953
758272,CCI,2016-12-27,87.52999877929688
758273,CCI,2016-12-28,86.7699966430664
758274,CCI,2016-12-29,87.01000213623047
758275,CCI,2016-12-30,86.7699966430664
758276,CCI,2017-01-03,86.80000305175781
758277,CCI,2017-01-04,87.31999969482422
758278,CCI,2017-01-05,87.23999786376953
758279,CCI,2017-01-06,85.5
758280,CCI,2017-01-09,85.7300033569336
758281,CCI,2017-01-10,84.36000061035156
758282,CCI,2017-01-11,85.19999694824219
758283,CCI,2017-01-12,85.18000030517578
758284,CCI,2017-01-13,85.68000030517578
758285,CCI,2017-01-17,87.36000061035156
758286,CCI,2017-01-18,87.19999694824219
758287,CCI,2017-01-19,85.80000305175781
758288,CCI,2017-01-20,86.81999969482422
758289,CCI,2017-01-23,87.05999755859375
758290,CCI,2017-01-24,87.66000366210938
758291,CCI,2017-01-25,87.18000030517578
758292,CCI,2017-01-26,88.01000213623047
758293,CCI,2017-01-27,86.8499984741211
758294,CCI,2017-01-30,86.76000213623047
758295,CCI,2017-01-31,87.83000183105469
758296,CCI,2017-02-01,86.6500015258789
758297,CCI,2017-02-02,87.7699966430664
758298,CCI,2017-02-03,88.73999786376953
758299,CCI,2017-02-06,87.04000091552734
758300,CCI,2017-02-07,87.41999816894531
758301,CCI,2017-02-08,87.66000366210938
758302,CCI,2017-02-09,87.77999877929688
758303,CCI,2017-02-10,87.55999755859375
758304,CCI,2017-02-13,90.22000122070312
758305,CCI,2017-02-14,90.25
758306,CCI,2017-02-15,90.04000091552734
758307,CCI,2017-02-16,90.5
758308,CCI,2017-02-17,89.2300033569336
758309,CCI,2017-02-21,90.0
758310,CCI,2017-02-22,90.58000183105467
758311,CCI,2017-02-23,91.26000213623048
758312,CCI,2017-02-24,92.58999633789062
758313,CCI,2017-02-27,92.56999969482422
758314,CCI,2017-02-28,93.52999877929688
758315,CCI,2017-03-01,93.01000213623048
758316,CCI,2017-03-02,92.69000244140624
758317,CCI,2017-03-03,91.75
758318,CCI,2017-03-06,91.95999908447266
758319,CCI,2017-03-07,91.5
758320,CCI,2017-03-08,90.61000061035156
758321,CCI,2017-03-09,90.51000213623048
758322,CCI,2017-03-10,90.27999877929688
758323,CCI,2017-03-13,90.5999984741211
758324,CCI,2017-03-14,89.6500015258789
758325,CCI,2017-03-15,89.91999816894531
758326,CCI,2017-03-16,89.62000274658203
758327,CCI,2017-03-17,89.80000305175781
758328,CCI,2017-03-20,90.88999938964844
758329,CCI,2017-03-21,90.6999969482422
758330,CCI,2017-03-22,91.72000122070312
758331,CCI,2017-03-23,93.0
758332,CCI,2017-03-24,93.68000030517578
758333,CCI,2017-03-27,93.95999908447266
758334,CCI,2017-03-28,94.58000183105467
758335,CCI,2017-03-29,94.54000091552734
758336,CCI,2017-03-30,94.62000274658205
758337,CCI,2017-03-31,94.4499969482422
758338,CCI,2017-04-03,94.2300033569336
758339,CCI,2017-04-04,93.83000183105467
758340,CCI,2017-04-05,93.69000244140624
758341,CCI,2017-04-06,94.37999725341795
758342,CCI,2017-04-07,94.5
758343,CCI,2017-04-10,94.9800033569336
758344,CCI,2017-04-11,95.81999969482422
758345,CCI,2017-04-12,96.4499969482422
758346,CCI,2017-04-13,96.0
758347,CCI,2017-04-17,96.3000030517578
758348,CCI,2017-04-18,96.79000091552734
758349,CCI,2017-04-19,96.5199966430664
758350,CCI,2017-04-20,96.04000091552734
758351,CCI,2017-04-21,95.52999877929688
758352,CCI,2017-04-24,94.70999908447266
758353,CCI,2017-04-25,94.2699966430664
758354,CCI,2017-04-26,94.5
758355,CCI,2017-04-27,95.0199966430664
758356,CCI,2017-04-28,94.5999984741211
758357,CCI,2017-05-01,94.69000244140624
758358,CCI,2017-05-02,94.3499984741211
758359,CCI,2017-05-03,94.06999969482422
758360,CCI,2017-05-04,94.77999877929688
758361,CCI,2017-05-05,95.91999816894533
758362,CCI,2017-05-08,95.36000061035156
758363,CCI,2017-05-09,94.9499969482422
758364,CCI,2017-05-10,94.70999908447266
758365,CCI,2017-05-11,94.41999816894533
758366,CCI,2017-05-12,94.05999755859376
758367,CCI,2017-05-15,95.7300033569336
758368,CCI,2017-05-16,95.93000030517578
758369,CCI,2017-05-17,98.12000274658205
758370,CCI,2017-05-18,98.6500015258789
758371,CCI,2017-05-19,99.44000244140624
758372,CCI,2017-05-22,99.91000366210938
758373,CCI,2017-05-23,100.77999877929688
758374,CCI,2017-05-24,101.16999816894533
758375,CCI,2017-05-25,102.77999877929688
758376,CCI,2017-05-26,102.80999755859376
758377,CCI,2017-05-30,103.5199966430664
758378,CCI,2017-05-31,101.6500015258789
758379,CCI,2017-06-01,103.4499969482422
758380,CCI,2017-06-02,104.58999633789062
758381,CCI,2017-06-05,103.45999908447266
758382,CCI,2017-06-06,103.16000366210938
758383,CCI,2017-06-07,103.20999908447266
758384,CCI,2017-06-08,101.18000030517578
758385,CCI,2017-06-09,102.05999755859376
758386,CCI,2017-06-12,102.20999908447266
758387,CCI,2017-06-13,102.12999725341795
758388,CCI,2017-06-14,101.91000366210938
758389,CCI,2017-06-15,101.3000030517578
758390,CCI,2017-06-16,101.18000030517578
758391,CCI,2017-06-19,101.08999633789062
758392,CCI,2017-06-20,100.62000274658205
758393,CCI,2017-06-21,99.5
758394,CCI,2017-06-22,99.73999786376952
758395,CCI,2017-06-23,99.83999633789062
758396,CCI,2017-06-26,99.75
758397,CCI,2017-06-27,101.91000366210938
758398,CCI,2017-06-28,101.18000030517578
758399,CCI,2017-06-29,100.02999877929688
758400,CCI,2017-06-30,100.18000030517578
758401,CCI,2017-07-03,99.30999755859376
758402,CCI,2017-07-05,99.01000213623048
758403,CCI,2017-07-06,98.37000274658205
758404,CCI,2017-07-07,99.47000122070312
758405,CCI,2017-07-10,99.16999816894533
758406,CCI,2017-07-11,98.29000091552734
758407,CCI,2017-07-12,100.0500030517578
758408,CCI,2017-07-13,100.30999755859376
758409,CCI,2017-07-14,101.0999984741211
758410,CCI,2017-07-17,96.80999755859376
758411,CCI,2017-07-18,96.63999938964844
758412,CCI,2017-07-19,98.66000366210938
758413,CCI,2017-07-20,97.2699966430664
758414,CCI,2017-07-21,99.16999816894533
758415,CCI,2017-07-24,99.13999938964844
758416,CCI,2017-07-25,99.5
758417,CCI,2017-07-26,99.55999755859376
758418,CCI,2017-07-27,100.19000244140624
758419,CCI,2017-07-28,100.58000183105467
758420,CCI,2017-07-31,100.58000183105467
758421,CCI,2017-08-01,100.88999938964844
758422,CCI,2017-08-02,101.80999755859376
758423,CCI,2017-08-03,100.91999816894533
758424,CCI,2017-08-04,102.0199966430664
758425,CCI,2017-08-07,101.1500015258789
758426,CCI,2017-08-08,100.02999877929688
758427,CCI,2017-08-09,100.7699966430664
758428,CCI,2017-08-10,100.70999908447266
758429,CCI,2017-08-11,100.8499984741211
758430,CCI,2017-08-14,102.37000274658205
758431,CCI,2017-08-15,103.05999755859376
758432,CCI,2017-08-16,103.79000091552734
758433,CCI,2017-08-17,104.13999938964844
758434,CCI,2017-08-18,104.12000274658205
758435,CCI,2017-08-21,104.83000183105467
758436,CCI,2017-08-22,105.73999786376952
758437,CCI,2017-08-23,106.0999984741211
758438,CCI,2017-08-24,106.73999786376952
758439,CCI,2017-08-25,106.98999786376952
758440,CCI,2017-08-28,107.0500030517578
758441,CCI,2017-08-29,107.0199966430664
758442,CCI,2017-08-30,107.2699966430664
758443,CCI,2017-08-31,108.44000244140624
758444,CCI,2017-09-01,107.01000213623048
758445,CCI,2017-09-05,107.02999877929688
758446,CCI,2017-09-06,106.01000213623048
758447,CCI,2017-09-07,106.98999786376952
758448,CCI,2017-09-08,106.48999786376952
758449,CCI,2017-09-11,106.93000030517578
758450,CCI,2017-09-12,106.20999908447266
758451,CCI,2017-09-13,104.9499969482422
758452,CCI,2017-09-14,104.80999755859376
758453,CCI,2017-09-15,105.4800033569336
758454,CCI,2017-09-18,104.48999786376952
758455,CCI,2017-09-19,102.16000366210938
758456,CCI,2017-09-20,101.83999633789062
758457,CCI,2017-09-21,101.5999984741211
758458,CCI,2017-09-22,100.5999984741211
758459,CCI,2017-09-25,100.12999725341795
758460,CCI,2017-09-26,99.56999969482422
758461,CCI,2017-09-27,99.98999786376952
758462,CCI,2017-09-28,100.54000091552734
758463,CCI,2017-09-29,99.9800033569336
758464,CCI,2017-10-02,99.69000244140624
758465,CCI,2017-10-03,99.6500015258789
758466,CCI,2017-10-04,101.88999938964844
758467,CCI,2017-10-05,101.56999969482422
758468,CCI,2017-10-06,101.5199966430664
758469,CCI,2017-10-09,102.12000274658205
758470,CCI,2017-10-10,101.58999633789062
758471,CCI,2017-10-11,102.20999908447266
758472,CCI,2017-10-12,103.0999984741211
758473,CCI,2017-10-13,102.5
758474,CCI,2017-10-16,101.8499984741211
758475,CCI,2017-10-17,101.37999725341795
758476,CCI,2017-10-18,100.95999908447266
758477,CCI,2017-10-19,103.22000122070312
758478,CCI,2017-10-20,104.98999786376952
758479,CCI,2017-10-23,103.9499969482422
758480,CCI,2017-10-24,104.05999755859376
758481,CCI,2017-10-25,104.12000274658205
758482,CCI,2017-10-26,103.18000030517578
758483,CCI,2017-10-27,103.19000244140624
758484,CCI,2017-10-30,106.11000061035156
758485,CCI,2017-10-31,107.08000183105467
758486,CCI,2017-11-01,105.13999938964844
758487,CCI,2017-11-02,106.37000274658205
758488,CCI,2017-11-03,106.51000213623048
758489,CCI,2017-11-06,111.80999755859376
758490,CCI,2017-11-07,111.76000213623048
758491,CCI,2017-11-08,114.02999877929688
758492,CCI,2017-11-09,113.5
758493,CCI,2017-11-10,113.27999877929688
758494,CCI,2017-11-13,112.9000015258789
758495,CCI,2017-11-14,113.16000366210938
758496,CCI,2017-11-15,112.5500030517578
758497,CCI,2017-11-16,111.12000274658205
758498,CCI,2017-11-17,110.0199966430664
758499,CCI,2017-11-20,110.4800033569336
758500,CCI,2017-11-21,112.11000061035156
758501,CCI,2017-11-22,111.83999633789062
758502,CCI,2017-11-24,112.72000122070312
758503,CCI,2017-11-27,113.29000091552734
758504,CCI,2017-11-28,113.5199966430664
758505,CCI,2017-11-29,112.86000061035156
758506,CCI,2017-11-30,113.0
758507,CCI,2017-12-01,112.5500030517578
758508,CCI,2017-12-04,109.62999725341795
758509,CCI,2017-12-05,108.80999755859376
758510,CCI,2017-12-06,109.18000030517578
758511,CCI,2017-12-07,109.70999908447266
758512,CCI,2017-12-08,109.5
758513,CCI,2017-12-11,110.91000366210938
758514,CCI,2017-12-12,110.88999938964844
758515,CCI,2017-12-13,111.37000274658205
758516,CCI,2017-12-14,110.61000061035156
758517,CCI,2017-12-15,110.6500015258789
758518,CCI,2017-12-18,109.62999725341795
758519,CCI,2017-12-19,108.5500030517578
758520,CCI,2017-12-20,107.88999938964844
758521,CCI,2017-12-21,108.18000030517578
758522,CCI,2017-12-22,108.5500030517578
758523,CCI,2017-12-26,108.97000122070312
758524,CCI,2017-12-27,109.43000030517578
758525,CCI,2017-12-28,109.81999969482422
758526,CCI,2017-12-29,111.01000213623048
758527,CCI,2018-01-02,108.93000030517578
758528,CCI,2018-01-03,108.47000122070312
758529,CCI,2018-01-04,107.20999908447266
758530,CCI,2018-01-05,108.02999877929688
758531,CCI,2018-01-08,108.3499984741211
758532,CCI,2018-01-09,107.68000030517578
758533,CCI,2018-01-10,104.91999816894533
758534,CCI,2018-01-11,103.69000244140624
758535,CCI,2018-01-12,103.56999969482422
758536,CCI,2018-01-16,105.31999969482422
758537,CCI,2018-01-17,106.02999877929688
758538,CCI,2018-01-18,106.11000061035156
758539,CCI,2018-01-19,107.3499984741211
758540,CCI,2018-01-22,108.3000030517578
758541,CCI,2018-01-23,110.33000183105467
758542,CCI,2018-01-24,109.58999633789062
758543,CCI,2018-01-25,108.61000061035156
758544,CCI,2018-01-26,110.62999725341795
758545,CCI,2018-01-29,109.83000183105467
758546,CCI,2018-01-30,110.02999877929688
758547,CCI,2018-01-31,112.7699966430664
758548,CCI,2018-02-01,113.06999969482422
758549,CCI,2018-02-02,112.0999984741211
758550,CCI,2018-02-05,110.51000213623048
758551,CCI,2018-02-06,108.5500030517578
758552,CCI,2018-02-07,108.75
758553,CCI,2018-02-08,103.80999755859376
758554,CCI,2018-02-09,103.86000061035156
758555,CCI,2018-02-12,105.11000061035156
758556,CCI,2018-02-13,106.36000061035156
758557,CCI,2018-02-14,105.36000061035156
758558,CCI,2018-02-15,107.63999938964844
758559,CCI,2018-02-16,109.12000274658205
758560,CCI,2018-02-20,108.56999969482422
758561,CCI,2018-02-21,106.79000091552734
758562,CCI,2018-02-22,108.45999908447266
758563,CCI,2018-02-23,110.44000244140624
758564,CCI,2018-02-26,111.54000091552734
758565,CCI,2018-02-27,110.36000061035156
758566,CCI,2018-02-28,110.05999755859376
758567,CCI,2018-03-01,106.06999969482422
758568,CCI,2018-03-02,104.55999755859376
758569,CCI,2018-03-05,107.72000122070312
758570,CCI,2018-03-06,107.7300033569336
758571,CCI,2018-03-07,107.5999984741211
758572,CCI,2018-03-08,110.23999786376952
758573,CCI,2018-03-09,110.98999786376952
758574,CCI,2018-03-12,111.38999938964844
758575,CCI,2018-03-13,111.66000366210938
758576,CCI,2018-03-14,112.08000183105467
758577,CCI,2018-03-15,109.61000061035156
758578,CCI,2018-03-16,109.08000183105467
758579,CCI,2018-03-19,108.19000244140624
758580,CCI,2018-03-20,108.87000274658205
758581,CCI,2018-03-21,107.58999633789062
758582,CCI,2018-03-22,108.9499969482422
758583,CCI,2018-03-23,109.66000366210938
758584,CCI,2018-03-26,111.33000183105467
758585,CCI,2018-03-27,110.66999816894533
758586,CCI,2018-03-28,110.87999725341795
758587,CCI,2018-03-29,109.61000061035156
758588,CCI,2018-04-02,108.8000030517578
758589,CCI,2018-04-03,107.38999938964844
758590,CCI,2018-04-04,108.91000366210938
758591,CCI,2018-04-05,109.8000030517578
758592,CCI,2018-04-06,108.01000213623048
758593,CCI,2018-04-09,108.86000061035156
758594,CCI,2018-04-10,103.63999938964844
758595,CCI,2018-04-11,104.86000061035156
758596,CCI,2018-04-12,103.86000061035156
758597,CCI,2018-04-13,103.76000213623048
758598,CCI,2018-04-16,104.33000183105467
758599,CCI,2018-04-17,106.13999938964844
758600,CCI,2018-04-18,106.58999633789062
758601,CCI,2018-04-19,102.63999938964844
758602,CCI,2018-04-20,102.62000274658205
758603,CCI,2018-04-23,104.9499969482422
758604,CCI,2018-04-24,105.3499984741211
758605,CCI,2018-04-25,105.1999969482422
758606,CCI,2018-04-26,105.0999984741211
758607,CCI,2018-04-27,101.30999755859376
758608,CCI,2018-04-30,100.87000274658205
758609,CCI,2018-05-01,100.86000061035156
758610,CCI,2018-05-02,100.81999969482422
758611,CCI,2018-05-03,101.56999969482422
758612,CCI,2018-05-04,103.30999755859376
758613,CCI,2018-05-07,102.55999755859376
758614,CCI,2018-05-08,102.73999786376952
758615,CCI,2018-05-09,103.79000091552734
758616,CCI,2018-05-10,104.91999816894533
758617,CCI,2018-05-11,103.61000061035156
758618,CCI,2018-05-14,103.29000091552734
758619,CCI,2018-05-15,103.27999877929688
758620,CCI,2018-05-16,102.98999786376952
758621,CCI,2018-05-17,101.91000366210938
758622,CCI,2018-05-18,102.2300033569336
758623,CCI,2018-05-21,102.0999984741211
758624,CCI,2018-05-22,101.72000122070312
758625,CCI,2018-05-23,102.16000366210938
758626,CCI,2018-05-24,101.8499984741211
758627,CCI,2018-05-25,102.73999786376952
758628,CCI,2018-05-29,103.45999908447266
758629,CCI,2018-05-30,104.0199966430664
758630,CCI,2018-05-31,104.1500015258789
758631,CCI,2018-06-01,103.8000030517578
758632,CCI,2018-06-04,104.33999633789062
758633,CCI,2018-06-05,103.1500015258789
758634,CCI,2018-06-06,102.88999938964844
758635,CCI,2018-06-07,102.4800033569336
758636,CCI,2018-06-08,103.04000091552734
758637,CCI,2018-06-11,103.33000183105467
758638,CCI,2018-06-12,104.68000030517578
758639,CCI,2018-06-13,101.06999969482422
758640,CCI,2018-06-14,101.16999816894533
758641,CCI,2018-06-15,101.08999633789062
758642,CCI,2018-06-18,100.95999908447266
758643,CCI,2018-06-19,101.93000030517578
758644,CCI,2018-06-20,102.58999633789062
758645,CCI,2018-06-21,102.91000366210938
758646,CCI,2018-06-22,103.5999984741211
758647,CCI,2018-06-25,104.27999877929688
758648,CCI,2018-06-26,106.36000061035156
758649,CCI,2018-06-27,106.33000183105467
758650,CCI,2018-06-28,107.5999984741211
758651,CCI,2018-06-29,107.81999969482422
758652,CCI,2018-07-02,108.18000030517578
758653,CCI,2018-07-03,109.01000213623048
758654,CCI,2018-07-05,111.0
758655,CCI,2018-07-06,111.2699966430664
758656,CCI,2018-07-09,109.61000061035156
758657,CCI,2018-07-10,110.5999984741211
758658,CCI,2018-07-11,110.86000061035156
758659,CCI,2018-07-12,110.75
758660,CCI,2018-07-13,111.05999755859376
758661,CCI,2018-07-16,110.56999969482422
758662,CCI,2018-07-17,110.87000274658205
758663,CCI,2018-07-18,110.44000244140624
758664,CCI,2018-07-19,111.02999877929688
758665,CCI,2018-07-20,110.33000183105467
758666,CCI,2018-07-23,108.75
758667,CCI,2018-07-24,107.98999786376952
758668,CCI,2018-07-25,108.91999816894533
758669,CCI,2018-07-26,109.5500030517578
758670,CCI,2018-07-27,109.05999755859376
758671,CCI,2018-07-30,109.61000061035156
758672,CCI,2018-07-31,110.83000183105467
758673,CCI,2018-08-01,111.54000091552734
758674,CCI,2018-08-02,111.25
758675,CCI,2018-08-03,112.48999786376952
758676,CCI,2018-08-06,111.0
758677,CCI,2018-08-07,111.25
758678,CCI,2018-08-08,109.95999908447266
758679,CCI,2018-08-09,111.41999816894533
758680,CCI,2018-08-10,110.33999633789062
758681,CCI,2018-08-13,110.62000274658205
758682,CCI,2018-08-14,111.25
758683,CCI,2018-08-15,112.25
758684,CCI,2018-08-16,112.69000244140624
758685,CCI,2018-08-17,113.86000061035156
758686,CCI,2018-08-20,114.26000213623048
758687,CCI,2018-08-21,112.8499984741211
758688,CCI,2018-08-22,111.66000366210938
758689,CCI,2018-08-23,111.58000183105467
758690,CCI,2018-08-24,112.43000030517578
758691,CCI,2018-08-27,111.62999725341795
758692,CCI,2018-08-28,113.56999969482422
758693,CCI,2018-08-29,113.97000122070312
758694,CCI,2018-08-30,113.76000213623048
758695,CCI,2018-08-31,114.02999877929688
758696,CCI,2018-09-04,113.63999938964844
758697,CCI,2018-09-05,113.9000015258789
758698,CCI,2018-09-06,114.33000183105467
758699,CCI,2018-09-07,113.0199966430664
758700,CCI,2018-09-10,112.62999725341795
758701,CCI,2018-09-11,112.11000061035156
758702,CCI,2018-09-12,112.22000122070312
758703,CCI,2018-09-13,112.5
758704,CCI,2018-09-14,111.5500030517578
758705,CCI,2018-09-17,112.6999969482422
758706,CCI,2018-09-18,112.16999816894533
758707,CCI,2018-09-19,111.81999969482422
758708,CCI,2018-09-20,112.4000015258789
758709,CCI,2018-09-21,111.70999908447266
758710,CCI,2018-09-24,110.2300033569336
758711,CCI,2018-09-25,109.69000244140624
758712,CCI,2018-09-26,108.52999877929688
758713,CCI,2018-09-27,108.91999816894533
758714,CCI,2018-09-28,111.33000183105467
758715,CCI,2018-10-01,110.41000366210938
758716,CCI,2018-10-02,109.08000183105467
758717,CCI,2018-10-03,108.83999633789062
758718,CCI,2018-10-04,108.31999969482422
758719,CCI,2018-10-05,108.73999786376952
758720,CCI,2018-10-08,110.2699966430664
758721,CCI,2018-10-09,111.06999969482422
758722,CCI,2018-10-10,108.70999908447266
758723,CCI,2018-10-11,105.27999877929688
758724,CCI,2018-10-12,104.9499969482422
758725,CCI,2018-10-15,105.51000213623048
758726,CCI,2018-10-16,106.9000015258789
758727,CCI,2018-10-17,106.79000091552734
758728,CCI,2018-10-18,106.62000274658205
758729,CCI,2018-10-19,106.93000030517578
758730,CCI,2018-10-22,105.77999877929688
758731,CCI,2018-10-23,106.16000366210938
758732,CCI,2018-10-24,106.77999877929688
758733,CCI,2018-10-25,107.3499984741211
758734,CCI,2018-10-26,103.54000091552734
758735,CCI,2018-10-29,106.0500030517578
758736,CCI,2018-10-30,109.5199966430664
758737,CCI,2018-10-31,108.73999786376952
758738,CCI,2018-11-01,109.31999969482422
758739,CCI,2018-11-02,109.33999633789062
758740,CCI,2018-11-05,111.02999877929688
758741,CCI,2018-11-06,111.20999908447266
758742,CCI,2018-11-07,111.7300033569336
758743,CCI,2018-11-08,111.47000122070312
758744,CCI,2018-11-09,110.87000274658205
758745,CCI,2018-11-12,109.7300033569336
758746,CCI,2018-11-13,110.68000030517578
758747,CCI,2018-11-14,110.3000030517578
758748,CCI,2018-11-15,110.58999633789062
758749,CCI,2018-11-16,112.12000274658205
758750,CCI,2018-11-19,112.2699966430664
758751,CCI,2018-11-20,109.62999725341795
758752,CCI,2018-11-21,109.47000122070312
758753,CCI,2018-11-23,107.95999908447266
758754,CCI,2018-11-26,108.38999938964844
758755,CCI,2018-11-27,110.4800033569336
758756,CCI,2018-11-28,112.12000274658205
758757,CCI,2018-11-29,113.0
758758,CCI,2018-11-30,114.9000015258789
758759,CCI,2018-12-03,113.6999969482422
758760,CCI,2018-12-04,115.0
758761,CCI,2018-12-06,117.47000122070312
758762,CCI,2018-12-07,115.76000213623048
758763,CCI,2018-12-10,116.0999984741211
758764,CCI,2018-12-11,116.13999938964844
758765,CCI,2018-12-12,115.4800033569336
758766,CCI,2018-12-13,115.0500030517578
758767,CCI,2018-12-14,114.5500030517578
758768,CCI,2018-12-17,110.91000366210938
758769,CCI,2018-12-18,110.62000274658205
758770,CCI,2018-12-19,110.26000213623048
758771,CCI,2018-12-20,110.0
758772,CCI,2018-12-21,106.1999969482422
758773,CCI,2018-12-24,103.87000274658205
758774,CCI,2018-12-26,107.62999725341795
758775,CCI,2018-12-27,107.87999725341795
758776,CCI,2018-12-28,108.12000274658205
758777,CCI,2018-12-31,108.62999725341795
758778,CCI,2019-01-02,105.9499969482422
758779,CCI,2019-01-03,106.4800033569336
758780,CCI,2019-01-04,108.06999969482422
758781,CCI,2019-01-07,108.5999984741211
758782,CCI,2019-01-08,107.54000091552734
758783,CCI,2019-01-09,105.66999816894533
758784,CCI,2019-01-10,106.8499984741211
758785,CCI,2019-01-11,107.37999725341795
758786,CCI,2019-01-14,106.41999816894533
758787,CCI,2019-01-15,107.4000015258789
758788,CCI,2019-01-16,107.33000183105467
758789,CCI,2019-01-17,107.62000274658205
758790,CCI,2019-01-18,107.61000061035156
758791,CCI,2019-01-22,109.19000244140624
758792,CCI,2019-01-23,110.2699966430664
758793,CCI,2019-01-24,111.91000366210938
758794,CCI,2019-01-25,113.6999969482422
758795,CCI,2019-01-28,114.37999725341795
758796,CCI,2019-01-29,115.0500030517578
758797,CCI,2019-01-30,115.47000122070312
758798,CCI,2019-01-31,117.05999755859376
758799,CCI,2019-02-01,116.9800033569336
758800,CCI,2019-02-04,117.63999938964844
758801,CCI,2019-02-05,119.22000122070312
758802,CCI,2019-02-06,117.36000061035156
758803,CCI,2019-02-07,118.27999877929688
758804,CCI,2019-02-08,118.37000274658205
758805,CCI,2019-02-11,118.44000244140624
758806,CCI,2019-02-12,117.37999725341795
758807,CCI,2019-02-13,118.44000244140624
758808,CCI,2019-02-14,118.75
758809,CCI,2019-02-15,120.12999725341795
758810,CCI,2019-02-19,120.1500015258789
758811,CCI,2019-02-20,119.58000183105467
758812,CCI,2019-02-21,119.36000061035156
758813,CCI,2019-02-22,119.87000274658205
758814,CCI,2019-02-25,118.16999816894533
758815,CCI,2019-02-26,118.16999816894533
758816,CCI,2019-02-27,118.31999969482422
758817,CCI,2019-02-28,118.75
758818,CCI,2019-03-01,119.2300033569336
758819,CCI,2019-03-04,119.51000213623048
758820,CCI,2019-03-05,119.58000183105467
758821,CCI,2019-03-06,120.68000030517578
758822,CCI,2019-03-07,120.73999786376952
758823,CCI,2019-03-08,120.95999908447266
758824,CCI,2019-03-11,123.54000091552734
758825,CCI,2019-03-12,123.8499984741211
758826,CCI,2019-03-13,125.01000213623048
758827,CCI,2019-03-14,124.01000213623048
758828,CCI,2019-03-15,125.02999877929688
758829,CCI,2019-03-18,124.66000366210938
758830,CCI,2019-03-19,124.56999969482422
758831,CCI,2019-03-20,125.76000213623048
758832,CCI,2019-03-21,126.4000015258789
758833,CCI,2019-03-22,125.5
758834,CCI,2019-03-25,125.27999877929688
758835,CCI,2019-03-26,125.54000091552734
758836,CCI,2019-03-27,126.37999725341795
758837,CCI,2019-03-28,127.2300033569336
758838,CCI,2019-03-29,128.0
758839,CCI,2019-04-01,126.66999816894533
758840,CCI,2019-04-02,128.3699951171875
758841,CCI,2019-04-03,128.3800048828125
758842,CCI,2019-04-04,128.2100067138672
758843,CCI,2019-04-05,129.10000610351562
758844,CCI,2019-04-08,128.50999450683594
758845,CCI,2019-04-09,129.8300018310547
758846,CCI,2019-04-10,130.25
758847,CCI,2019-04-11,128.72999572753906
758848,CCI,2019-04-12,128.8699951171875
758849,CCI,2019-04-15,127.4000015258789
758850,CCI,2019-04-16,124.61000061035156
758851,CCI,2019-04-17,124.16999816894533
758852,CCI,2019-04-18,122.62000274658205
758853,CCI,2019-04-22,122.58000183105467
758854,CCI,2019-04-23,123.43000030517578
758855,CCI,2019-04-24,123.12000274658205
758856,CCI,2019-04-25,122.66000366210938
758857,CCI,2019-04-26,124.01000213623048
758858,CCI,2019-04-29,123.5999984741211
758859,CCI,2019-04-30,125.77999877929688
758860,CCI,2019-05-01,124.4499969482422
758861,CCI,2019-05-02,124.02999877929688
758862,CCI,2019-05-03,124.79000091552734
758863,CCI,2019-05-06,124.7699966430664
758864,CCI,2019-05-07,123.2300033569336
758865,CCI,2019-05-08,123.70999908447266
758866,CCI,2019-05-09,124.02999877929688
758867,CCI,2019-05-10,125.68000030517578
758868,CCI,2019-05-13,126.3000030517578
758869,CCI,2019-05-14,126.88999938964844
758870,CCI,2019-05-15,127.23999786376952
758871,CCI,2019-05-16,127.52999877929688
758872,CCI,2019-05-17,127.25
758873,CCI,2019-05-20,123.48999786376952
758874,CCI,2019-05-21,125.0500030517578
758875,CCI,2019-05-22,126.62999725341795
758876,CCI,2019-05-23,127.69000244140624
758877,CCI,2019-05-24,127.83000183105467
758878,CCI,2019-05-28,126.12000274658205
758879,CCI,2019-05-29,125.51000213623048
758880,CCI,2019-05-30,127.69000244140624
758881,CCI,2019-05-31,130.00999450683594
758882,CCI,2019-06-03,131.8300018310547
758883,CCI,2019-06-04,131.86000061035156
758884,CCI,2019-06-05,134.57000732421875
758885,CCI,2019-06-06,135.0500030517578
758886,CCI,2019-06-07,135.22000122070312
758887,CCI,2019-06-10,134.7100067138672
758888,CCI,2019-06-11,135.89999389648438
758889,CCI,2019-06-12,135.08999633789062
758890,CCI,2019-06-13,132.5500030517578
758891,CCI,2019-06-14,133.30999755859375
758892,CCI,2019-06-17,135.99000549316406
758893,CCI,2019-06-18,136.0399932861328
758894,CCI,2019-06-19,136.6199951171875
758895,CCI,2019-06-20,136.9199981689453
758896,CCI,2019-06-21,135.77999877929688
758897,CCI,2019-06-24,135.14999389648438
758898,CCI,2019-06-25,133.25
758899,CCI,2019-06-26,130.4600067138672
758900,CCI,2019-06-27,130.47000122070312
758901,CCI,2019-06-28,130.35000610351562
758902,CCI,2019-07-01,130.1199951171875
758903,CCI,2019-07-02,133.25
758904,CCI,2019-07-03,134.52000427246094
758905,CCI,2019-07-05,134.22999572753906
758906,CCI,2019-07-08,135.08999633789062
758907,CCI,2019-07-09,135.32000732421875
758908,CCI,2019-07-10,136.0800018310547
758909,CCI,2019-07-11,134.2100067138672
758910,CCI,2019-07-12,132.52000427246094
758911,CCI,2019-07-15,133.19000244140625
758912,CCI,2019-07-16,132.72000122070312
758913,CCI,2019-07-17,131.6199951171875
758914,CCI,2019-07-18,126.87000274658205
758915,CCI,2019-07-19,125.4800033569336
758916,CCI,2019-07-22,126.41999816894533
758917,CCI,2019-07-23,127.6999969482422
758918,CCI,2019-07-24,129.2100067138672
758919,CCI,2019-07-25,129.47000122070312
758920,CCI,2019-07-26,130.5800018310547
758921,CCI,2019-07-29,130.16000366210938
758922,CCI,2019-07-30,132.67999267578125
758923,CCI,2019-07-31,133.25999450683594
758924,CCI,2019-08-01,133.83999633789062
758925,CCI,2019-08-02,135.22999572753906
758926,CCI,2019-08-05,133.1300048828125
758927,CCI,2019-08-06,136.3000030517578
758928,CCI,2019-08-07,138.25
758929,CCI,2019-08-08,140.94000244140625
758930,CCI,2019-08-09,141.24000549316406
758931,CCI,2019-08-12,141.5
758932,CCI,2019-08-13,141.9499969482422
758933,CCI,2019-08-14,138.94000244140625
758934,CCI,2019-08-15,142.41000366210938
758935,CCI,2019-08-16,142.9199981689453
758936,CCI,2019-08-19,144.86000061035156
758937,CCI,2019-08-20,144.50999450683594
758938,CCI,2019-08-21,145.1699981689453
758939,CCI,2019-08-22,146.11000061035156
758940,CCI,2019-08-23,146.33999633789062
758941,CCI,2019-08-26,147.58999633789062
758942,CCI,2019-08-27,146.07000732421875
758943,CCI,2019-08-28,146.4499969482422
758944,CCI,2019-08-29,145.9499969482422
758945,CCI,2019-08-30,145.1699981689453
758946,CCI,2019-09-03,147.5800018310547
758947,CCI,2019-09-04,149.07000732421875
758948,CCI,2019-09-05,147.07000732421875
758949,CCI,2019-09-06,146.44000244140625
758950,CCI,2019-09-09,143.47999572753906
758951,CCI,2019-09-10,139.32000732421875
758952,CCI,2019-09-11,138.66000366210938
758953,CCI,2019-09-12,138.80999755859375
758954,CCI,2019-09-13,136.44000244140625
758955,CCI,2019-09-16,137.9600067138672
758956,CCI,2019-09-17,142.47999572753906
758957,CCI,2019-09-18,140.5500030517578
758958,CCI,2019-09-19,141.24000549316406
758959,CCI,2019-09-20,140.5800018310547
758960,CCI,2019-09-23,141.44000244140625
758961,CCI,2019-09-24,142.35000610351562
758962,CCI,2019-09-25,140.08999633789062
758963,CCI,2019-09-26,142.0
758964,CCI,2019-09-27,137.8699951171875
758965,CCI,2019-09-30,139.00999450683594
758966,CCI,2019-10-01,136.7899932861328
758967,CCI,2019-10-02,136.5
758968,CCI,2019-10-03,137.33999633789062
758969,CCI,2019-10-04,137.9199981689453
758970,CCI,2019-10-07,137.44000244140625
758971,CCI,2019-10-08,137.0800018310547
758972,CCI,2019-10-09,137.25
758973,CCI,2019-10-10,138.22000122070312
758974,CCI,2019-10-11,136.67999267578125
758975,CCI,2019-10-14,136.1300048828125
758976,CCI,2019-10-15,134.64999389648438
758977,CCI,2019-10-16,134.69000244140625
758978,CCI,2019-10-17,139.5800018310547
758979,CCI,2019-10-18,144.05999755859375
758980,CCI,2019-10-21,143.35000610351562
758981,CCI,2019-10-22,141.3000030517578
758982,CCI,2019-10-23,140.89999389648438
758983,CCI,2019-10-24,141.7100067138672
758984,CCI,2019-10-25,141.0
758985,CCI,2019-10-28,139.39999389648438
758986,CCI,2019-10-29,139.02000427246094
758987,CCI,2019-10-30,139.25
758988,CCI,2019-10-31,138.7899932861328
758989,CCI,2019-11-01,137.4199981689453
758990,CCI,2019-11-04,134.5
758991,CCI,2019-11-05,131.66000366210938
758992,CCI,2019-11-06,133.91000366210938
758993,CCI,2019-11-07,131.91000366210938
758994,CCI,2019-11-08,130.80999755859375
758995,CCI,2019-11-11,131.11000061035156
758996,CCI,2019-11-12,130.66000366210938
758997,CCI,2019-11-13,131.3699951171875
758998,CCI,2019-11-14,133.6699981689453
758999,CCI,2019-11-15,134.67999267578125
759000,CCI,2019-11-18,135.94000244140625
759001,CCI,2019-11-19,134.32000732421875
759002,CCI,2019-11-20,136.88999938964844
759003,CCI,2019-11-21,135.4499969482422
759004,CCI,2019-11-22,132.32000732421875
759005,CCI,2019-11-25,131.38999938964844
759006,CCI,2019-11-26,134.41000366210938
759007,CCI,2019-11-27,133.77999877929688
759008,CCI,2019-11-29,133.66000366210938
759009,CCI,2019-12-02,130.9499969482422
759010,CCI,2019-12-03,134.14999389648438
759011,CCI,2019-12-04,134.52999877929688
759012,CCI,2019-12-05,135.0
759013,CCI,2019-12-06,135.4600067138672
759014,CCI,2019-12-09,135.8800048828125
759015,CCI,2019-12-10,134.0
759016,CCI,2019-12-11,134.61000061035156
759017,CCI,2019-12-12,132.0
759018,CCI,2019-12-13,132.67999267578125
759019,CCI,2019-12-16,134.5
759020,CCI,2019-12-17,133.14999389648438
759021,CCI,2019-12-18,137.1999969482422
759022,CCI,2019-12-19,139.9199981689453
759023,CCI,2019-12-20,142.0
759024,CCI,2019-12-23,140.5800018310547
759025,CCI,2019-12-24,140.0399932861328
759026,CCI,2019-12-26,140.60000610351562
759027,CCI,2019-12-27,141.0800018310547
759028,CCI,2019-12-30,141.39999389648438
759029,CCI,2019-12-31,142.14999389648438
759030,CCI,2020-01-02,141.67999267578125
759031,CCI,2020-01-03,142.4600067138672
759032,CCI,2020-01-06,141.25999450683594
759033,CCI,2020-01-07,138.8699951171875
759034,CCI,2020-01-08,139.4499969482422
759035,CCI,2020-01-09,140.25
759036,CCI,2020-01-10,142.39999389648438
759037,CCI,2020-01-13,143.2899932861328
759038,CCI,2020-01-14,141.9499969482422
759039,CCI,2020-01-15,144.0500030517578
759040,CCI,2020-01-16,145.22999572753906
759041,CCI,2020-01-17,145.25
759042,CCI,2020-01-21,148.2100067138672
759043,CCI,2020-01-22,148.69000244140625
759044,CCI,2020-01-23,149.77999877929688
759045,CCI,2020-01-24,149.89999389648438
759046,CCI,2020-01-27,150.3000030517578
759047,CCI,2020-01-28,151.72999572753906
759048,CCI,2020-01-29,149.0500030517578
759049,CCI,2020-01-30,151.1300048828125
759050,CCI,2020-01-31,149.83999633789062
759051,CCI,2020-02-03,149.19000244140625
759052,CCI,2020-02-04,150.4499969482422
759053,CCI,2020-02-05,149.9600067138672
759054,CCI,2020-02-06,150.5
759055,CCI,2020-02-07,150.49000549316406
759056,CCI,2020-02-10,152.9199981689453
759057,CCI,2020-02-11,161.02999877929688
759058,CCI,2020-02-12,163.2100067138672
759059,CCI,2020-02-13,163.9199981689453
759060,CCI,2020-02-14,165.97000122070312
759061,CCI,2020-02-18,166.2100067138672
759062,CCI,2020-02-19,165.60000610351562
759063,CCI,2020-02-20,166.99000549316406
759064,CCI,2020-02-21,168.05999755859375
759065,CCI,2020-02-24,166.36000061035156
759066,CCI,2020-02-25,163.02000427246094
759067,CCI,2020-02-26,162.69000244140625
759068,CCI,2020-02-27,148.39999389648438
759069,CCI,2020-02-28,143.2899932861328
759070,CCI,2020-03-02,156.24000549316406
759071,CCI,2020-03-03,158.1300048828125
759072,CCI,2020-03-04,163.55999755859375
759073,CCI,2020-03-05,162.24000549316406
759074,CCI,2020-03-06,160.82000732421875
759075,CCI,2020-03-09,150.27999877929688
759076,CCI,2020-03-10,159.35000610351562
759077,CCI,2020-03-11,153.85000610351562
759078,CCI,2020-03-12,142.50999450683594
759079,CCI,2020-03-13,155.08999633789062
759080,CCI,2020-03-16,135.82000732421875
759081,CCI,2020-03-17,146.8699951171875
759082,CCI,2020-03-18,138.30999755859375
759083,CCI,2020-03-19,130.75
759084,CCI,2020-03-20,128.05999755859375
759085,CCI,2020-03-23,116.9800033569336
759086,CCI,2020-03-24,123.70999908447266
759087,CCI,2020-03-25,127.95999908447266
759088,CCI,2020-03-26,142.47000122070312
759089,CCI,2020-03-27,136.88999938964844
759090,CCI,2020-03-30,148.05999755859375
759091,CCI,2020-03-31,144.39999389648438
759092,CCI,2020-04-01,137.58999633789062
759093,CCI,2020-04-02,146.3699951171875
759094,CCI,2020-04-03,145.6199951171875
759095,CCI,2020-04-06,148.75
759096,CCI,2020-04-07,146.5399932861328
759097,CCI,2020-04-08,157.36000061035156
759098,CCI,2020-04-09,164.13999938964844
759099,CCI,2020-04-13,157.0500030517578
759100,CCI,2020-04-14,165.77999877929688
759101,CCI,2020-04-15,162.4600067138672
759102,CCI,2020-04-16,161.8000030517578
759103,CCI,2020-04-17,167.0500030517578
759104,CCI,2020-04-20,162.4199981689453
759105,CCI,2020-04-21,159.6699981689453
759106,CCI,2020-04-22,163.1699981689453
759107,CCI,2020-04-23,160.5500030517578
759108,CCI,2020-04-24,161.61000061035156
759109,CCI,2020-04-27,163.8000030517578
759110,CCI,2020-04-28,161.25999450683594
759111,CCI,2020-04-29,155.44000244140625
759112,CCI,2020-04-30,159.42999267578125
759113,CCI,2020-05-01,156.41000366210938
759114,CCI,2020-05-04,157.72999572753906
759115,CCI,2020-05-05,158.67999267578125
759116,CCI,2020-05-06,154.99000549316406
759117,CCI,2020-05-07,154.69000244140625
759118,CCI,2020-05-08,157.6999969482422
759119,CCI,2020-05-11,159.7899932861328
759120,CCI,2020-05-12,154.22000122070312
759121,CCI,2020-05-13,153.19000244140625
759122,CCI,2020-05-14,152.0399932861328
759123,CCI,2020-05-15,150.13999938964844
759124,CCI,2020-05-18,156.39999389648438
759125,CCI,2020-05-19,152.55999755859375
759126,CCI,2020-05-20,152.36000061035156
759127,CCI,2020-05-21,150.8300018310547
759128,CCI,2020-05-22,156.1999969482422
759129,CCI,2020-05-26,159.58999633789062
759130,CCI,2020-05-27,163.05999755859375
759131,CCI,2020-05-28,168.7899932861328
759132,CCI,2020-05-29,172.16000366210938
759133,CCI,2020-06-01,173.77000427246094
759134,CCI,2020-06-02,174.5500030517578
759135,CCI,2020-06-03,174.55999755859375
759136,CCI,2020-06-04,167.64999389648438
759137,CCI,2020-06-05,168.60000610351562
759138,CCI,2020-06-08,172.8300018310547
759139,CCI,2020-06-09,174.33999633789062
759140,CCI,2020-06-10,174.08999633789062
759141,CCI,2020-06-11,160.72000122070312
759142,CCI,2020-06-12,164.3699951171875
759143,CCI,2020-06-15,167.57000732421875
759144,CCI,2020-06-16,169.58999633789062
759145,CCI,2020-06-17,169.4499969482422
759146,CCI,2020-06-18,165.25
759147,CCI,2020-06-19,170.4499969482422
759148,CCI,2020-06-22,166.33999633789062
759149,CCI,2020-06-23,165.52999877929688
759150,CCI,2020-06-24,162.10000610351562
759151,CCI,2020-06-25,164.72000122070312
759152,CCI,2020-06-26,161.3300018310547
759153,CCI,2020-06-29,162.3000030517578
759154,CCI,2020-06-30,167.35000610351562
759155,CCI,2020-07-01,171.88999938964844
759156,CCI,2020-07-02,170.72000122070312
759157,CCI,2020-07-06,174.3000030517578
759158,CCI,2020-07-07,171.50999450683594
759159,CCI,2020-07-08,171.41000366210938
759160,CCI,2020-07-09,171.64999389648438
759161,CCI,2020-07-10,171.5
759162,CCI,2020-07-13,166.91000366210938
759163,CCI,2020-07-14,169.35000610351562
759164,CCI,2020-07-15,168.0
759165,CCI,2020-07-16,165.74000549316406
759166,CCI,2020-07-17,168.9600067138672
759167,CCI,2020-07-20,170.16000366210938
759168,CCI,2020-07-21,167.52999877929688
759169,CCI,2020-07-22,168.05999755859375
759170,CCI,2020-07-23,166.75999450683594
759171,CCI,2020-07-24,166.6999969482422
759172,CCI,2020-07-27,168.44000244140625
759173,CCI,2020-07-28,171.77999877929688
759174,CCI,2020-07-29,173.8699951171875
759175,CCI,2020-07-30,170.2100067138672
759176,CCI,2020-07-31,170.2100067138672
759177,CCI,2020-08-03,164.10000610351562
759178,CCI,2020-08-04,165.8800048828125
759179,CCI,2020-08-05,164.52000427246094
759180,CCI,2020-08-06,163.8699951171875
759181,CCI,2020-08-07,168.19000244140625
759182,CCI,2020-08-10,166.17999267578125
759183,CCI,2020-08-11,161.7899932861328
759184,CCI,2020-08-12,165.1999969482422
759185,CCI,2020-08-13,164.36000061035156
759186,CCI,2020-08-14,164.6300048828125
759187,CCI,2020-08-17,166.05999755859375
759188,CCI,2020-08-18,166.0
759189,CCI,2020-08-19,162.63999938964844
759190,CCI,2020-08-20,162.8800048828125
759191,CCI,2020-08-21,163.1699981689453
759192,CCI,2020-08-24,161.00999450683594
759193,CCI,2020-08-25,160.69000244140625
759194,CCI,2020-08-26,160.97000122070312
759195,CCI,2020-08-27,163.4199981689453
759196,CCI,2020-08-28,163.7899932861328
759197,CCI,2020-08-31,163.25
759198,CCI,2020-09-01,162.10000610351562
759199,CCI,2020-09-02,166.27999877929688
759200,CCI,2020-09-03,161.7100067138672
759201,CCI,2020-09-04,160.58999633789062
759202,CCI,2020-09-08,158.5
759203,CCI,2020-09-09,161.2899932861328
759204,CCI,2020-09-10,158.75999450683594
759205,CCI,2020-09-11,158.58999633789062
759206,CCI,2020-09-14,160.16000366210938
759207,CCI,2020-09-15,163.4600067138672
759208,CCI,2020-09-16,166.1699981689453
759209,CCI,2020-09-17,162.64999389648438
759210,CCI,2020-09-18,159.67999267578125
759211,CCI,2020-09-21,157.5800018310547
759212,CCI,2020-09-22,159.97999572753906
759213,CCI,2020-09-23,155.6199951171875
759214,CCI,2020-09-24,157.39999389648438
759215,CCI,2020-09-25,161.7100067138672
759216,CCI,2020-09-28,163.58999633789062
759217,CCI,2020-09-29,164.17999267578125
759218,CCI,2020-09-30,166.5
759219,CCI,2020-10-01,168.00999450683594
759220,CCI,2020-10-02,168.6199951171875
759221,CCI,2020-10-05,168.66000366210938
759222,CCI,2020-10-06,165.08999633789062
759223,CCI,2020-10-07,164.9199981689453
759224,CCI,2020-10-08,165.77999877929688
759225,CCI,2020-10-09,167.36000061035156
759226,CCI,2020-10-12,168.22999572753906
759227,CCI,2020-10-13,166.8000030517578
759228,CCI,2020-10-14,165.02999877929688
759229,CCI,2020-10-15,168.13999938964844
759230,CCI,2020-10-16,166.89999389648438
759231,CCI,2020-10-19,164.32000732421875
759232,CCI,2020-10-20,164.4600067138672
759233,CCI,2020-10-21,163.7899932861328
759234,CCI,2020-10-22,156.25
759235,CCI,2020-10-23,158.47000122070312
759236,CCI,2020-10-26,159.9199981689453
759237,CCI,2020-10-27,160.61000061035156
759238,CCI,2020-10-28,156.85000610351562
759239,CCI,2020-10-29,157.7100067138672
759240,CCI,2020-10-30,156.1999969482422
759241,CCI,2020-11-02,159.47999572753906
759242,CCI,2020-11-03,160.35000610351562
759243,CCI,2020-11-04,162.1300048828125
759244,CCI,2020-11-05,162.9199981689453
759245,CCI,2020-11-06,164.07000732421875
759246,CCI,2020-11-09,161.77999877929688
759247,CCI,2020-11-10,160.4199981689453
759248,CCI,2020-11-11,164.63999938964844
759249,CCI,2020-11-12,166.9499969482422
759250,CCI,2020-11-13,168.00999450683594
759251,CCI,2020-11-16,165.4199981689453
759252,CCI,2020-11-17,166.33999633789062
759253,CCI,2020-11-18,170.64999389648438
759254,CCI,2020-11-19,168.08999633789062
759255,CCI,2020-11-20,166.97000122070312
759256,CCI,2020-11-23,166.36000061035156
759257,CCI,2020-11-24,164.25
759258,CCI,2020-11-25,164.9600067138672
759259,CCI,2020-11-27,167.1699981689453
759260,CCI,2020-11-30,167.57000732421875
759261,CCI,2020-12-01,170.8000030517578
759262,CCI,2020-12-02,166.83999633789062
759263,CCI,2020-12-03,167.44000244140625
759264,CCI,2020-12-04,163.5
759265,CCI,2020-12-07,162.4499969482422
759266,CCI,2020-12-08,161.3300018310547
759267,CCI,2020-12-09,158.38999938964844
759268,CCI,2020-12-10,157.22000122070312
759269,CCI,2020-12-11,157.67999267578125
759270,CCI,2020-12-14,155.19000244140625
759271,CCI,2020-12-15,155.41000366210938
759272,CCI,2020-12-16,154.1199951171875
759273,CCI,2020-12-17,155.75
759274,CCI,2020-12-18,153.80999755859375
759275,CCI,2020-12-21,153.25999450683594
759276,CCI,2020-12-22,153.49000549316406
759277,CCI,2020-12-23,152.4600067138672
759278,CCI,2020-12-24,154.0
759279,CCI,2020-12-28,156.25
759280,CCI,2020-12-29,155.80999755859375
759281,CCI,2020-12-30,156.38999938964844
759282,CCI,2020-12-31,159.19000244140625
759283,CCI,2021-01-04,155.0
759284,CCI,2021-01-05,155.61000061035156
759285,CCI,2021-01-06,151.42999267578125
759286,CCI,2021-01-07,152.4499969482422
759287,CCI,2021-01-08,154.05999755859375
759288,CCI,2021-01-11,153.05999755859375
759289,CCI,2021-01-12,150.4600067138672
759290,CCI,2021-01-13,152.69000244140625
759291,CCI,2021-01-14,154.75999450683594
759292,CCI,2021-01-15,157.25
759293,CCI,2021-01-19,159.38999938964844
759294,CCI,2021-01-20,159.05999755859375
759295,CCI,2021-01-21,159.33999633789062
759296,CCI,2021-01-22,158.9199981689453
759297,CCI,2021-01-25,160.88999938964844
759298,CCI,2021-01-26,163.4499969482422
759299,CCI,2021-01-27,159.8800048828125
759300,CCI,2021-01-28,158.1300048828125
759301,CCI,2021-01-29,159.25999450683594
759302,CCI,2021-02-01,164.27000427246094
759303,CCI,2021-02-02,165.61000061035156
759304,CCI,2021-02-03,163.16000366210938
759305,CCI,2021-02-04,163.1300048828125
759306,CCI,2021-02-05,162.25999450683594
759307,CCI,2021-02-08,160.89999389648438
759308,CCI,2021-02-09,163.99000549316406
759309,CCI,2021-02-10,163.0800018310547
759310,CCI,2021-02-11,162.0
759311,CCI,2021-02-12,164.4600067138672
759312,CCI,2021-02-16,161.9600067138672
759313,CCI,2021-02-17,163.1300048828125
759314,CCI,2021-02-18,164.89999389648438
759315,CCI,2021-02-19,165.8000030517578
759316,CCI,2021-02-22,165.32000732421875
759317,CCI,2021-02-23,161.63999938964844
759318,CCI,2021-02-24,161.1999969482422
759319,CCI,2021-02-25,159.61000061035156
759320,CCI,2021-02-26,155.75
759321,CCI,2021-03-01,153.72999572753906
759322,CCI,2021-03-02,153.16000366210938
759323,CCI,2021-03-03,148.52000427246094
759324,CCI,2021-03-04,149.1300048828125
759325,CCI,2021-03-05,150.14999389648438
759326,CCI,2021-03-08,146.77000427246094
759327,CCI,2021-03-09,151.0399932861328
759328,CCI,2021-03-10,151.94000244140625
759329,CCI,2021-03-11,155.74000549316406
759330,CCI,2021-03-12,158.67999267578125
759331,CCI,2021-03-15,161.5399932861328
759332,CCI,2021-03-16,165.0500030517578
759333,CCI,2021-03-17,164.9600067138672
759334,CCI,2021-03-18,165.19000244140625
759335,CCI,2021-03-19,165.6199951171875
759336,CCI,2021-03-22,167.88999938964844
759337,CCI,2021-03-23,168.69000244140625
759338,CCI,2021-03-24,167.67999267578125
759339,CCI,2021-03-25,167.49000549316406
759340,CCI,2021-03-26,173.2899932861328
759341,CCI,2021-03-29,175.02999877929688
759342,CCI,2021-03-30,170.99000549316406
759343,CCI,2021-03-31,172.1300048828125
759344,CCI,2021-04-01,174.4600067138672
759345,CCI,2021-04-05,177.44000244140625
759346,CCI,2021-04-06,176.6199951171875
759347,CCI,2021-04-07,176.25999450683594
759348,CCI,2021-04-08,175.75
759349,CCI,2021-04-09,175.24000549316406
759350,CCI,2021-04-12,177.5399932861328
759351,CCI,2021-04-13,177.11000061035156
759352,CCI,2021-04-14,175.69000244140625
759353,CCI,2021-04-15,179.47000122070312
759354,CCI,2021-04-16,179.6199951171875
759355,CCI,2021-04-19,180.72000122070312
759356,CCI,2021-04-20,183.0
759357,CCI,2021-04-21,182.88999938964844
759358,CCI,2021-04-22,184.2100067138672
759359,CCI,2021-04-23,187.17999267578125
759360,CCI,2021-04-26,186.1000061035156
759361,CCI,2021-04-27,184.7400054931641
759362,CCI,2021-04-28,185.19000244140625
759363,CCI,2021-04-29,187.9600067138672
759364,CCI,2021-04-30,189.05999755859372
759365,CCI,2021-05-03,187.6999969482422
759366,CCI,2021-05-04,183.8999938964844
759367,CCI,2021-05-05,183.17999267578125
759368,CCI,2021-05-06,180.8800048828125
759369,CCI,2021-05-07,183.32000732421875
759370,CCI,2021-05-10,183.19000244140625
759371,CCI,2021-05-11,182.22000122070312
759372,CCI,2021-05-12,178.8300018310547
759373,CCI,2021-05-13,179.75
759374,CCI,2021-05-14,181.1100006103516
759375,CCI,2021-05-17,182.0
759376,CCI,2021-05-18,182.7700042724609
759377,CCI,2021-05-19,181.8500061035156
759378,CCI,2021-05-20,185.4499969482422
759379,CCI,2021-05-21,185.5500030517578
759380,CCI,2021-05-24,186.2400054931641
759381,CCI,2021-05-25,188.1999969482422
759382,CCI,2021-05-26,188.3699951171875
759383,CCI,2021-05-27,189.27999877929688
759384,CCI,2021-05-28,189.5
759385,CCI,2021-06-01,191.5200042724609
759386,CCI,2021-06-02,195.30999755859372
759387,CCI,2021-06-03,194.91000366210935
759388,CCI,2021-06-04,196.7100067138672
759389,CCI,2021-06-07,198.0399932861328
759390,CCI,2021-06-08,196.27999877929688
759391,CCI,2021-06-09,197.08999633789065
759392,CCI,2021-06-10,200.2400054931641
759393,CCI,2021-06-11,194.33999633789065
759394,CCI,2021-06-14,197.0800018310547
759395,CCI,2021-06-15,195.50999450683597
759396,CCI,2021-06-16,193.9499969482422
759397,CCI,2021-06-17,196.8600006103516
759398,CCI,2021-06-18,194.2400054931641
759399,CCI,2021-06-21,197.6499938964844
759400,CCI,2021-06-22,197.1199951171875
759401,CCI,2021-06-23,196.00999450683597
759402,CCI,2021-06-24,195.92999267578125
759403,CCI,2021-06-25,196.52999877929688
759404,CCI,2021-06-28,198.02999877929688
759405,CCI,2021-06-29,197.3500061035156
759406,CCI,2021-06-30,195.1000061035156
759407,CCI,2021-07-01,194.6999969482422
759408,CCI,2021-07-02,196.9900054931641
759409,CCI,2021-07-06,199.6300048828125
759410,CCI,2021-07-07,200.8300018310547
759411,CCI,2021-07-08,200.7400054931641
759412,CCI,2021-07-09,201.72000122070312
759413,CCI,2021-07-12,203.0800018310547
759414,CCI,2021-07-13,200.38999938964844
759415,CCI,2021-07-14,201.8999938964844
759416,CCI,2021-07-15,202.1699981689453
759417,CCI,2021-07-16,203.1100006103516
759418,CCI,2021-07-19,202.02999877929688
759419,CCI,2021-07-20,203.27999877929688
759420,CCI,2021-07-21,201.1000061035156
759421,CCI,2021-07-22,192.02999877929688
759422,CCI,2021-07-23,193.4499969482422
759423,CCI,2021-07-26,192.2400054931641
759424,CCI,2021-07-27,194.55999755859372
759425,CCI,2021-07-28,192.92999267578125
759426,CCI,2021-07-29,192.82000732421875
759427,CCI,2021-07-30,193.08999633789065
759428,CCI,2021-08-02,193.1100006103516
759429,CCI,2021-08-03,194.7700042724609
759430,CCI,2021-08-04,195.13999938964844
759431,CCI,2021-08-05,194.4600067138672
759432,CCI,2021-08-06,194.8000030517578
759433,CCI,2021-08-09,194.22000122070312
759434,CCI,2021-08-10,190.97000122070312
759435,CCI,2021-08-11,191.9499969482422
759436,CCI,2021-08-12,193.30999755859372
759437,CCI,2021-08-13,194.77999877929688
759438,CCI,2021-08-16,194.9600067138672
759439,CCI,2021-08-17,196.83999633789065
759440,CCI,2021-08-18,194.05999755859372
759441,CCI,2021-08-19,197.91000366210935
759442,CCI,2021-08-20,198.0500030517578
759443,CCI,2021-08-23,195.9600067138672
759444,CCI,2021-08-24,192.52999877929688
759445,CCI,2021-08-25,190.3000030517578
759446,CCI,2021-08-26,189.72999572753903
759447,CCI,2021-08-27,190.97000122070312
759448,CCI,2021-08-30,192.30999755859372
759449,CCI,2021-08-31,194.69000244140625
759450,CCI,2021-09-01,197.9499969482422
759451,CCI,2021-09-02,197.8999938964844
759452,CCI,2021-09-03,198.5
759453,CCI,2021-09-07,195.5399932861328
759454,CCI,2021-09-08,196.5399932861328
759455,CCI,2021-09-09,192.4600067138672
759456,CCI,2021-09-10,188.3600006103516
759457,CCI,2021-09-13,189.8300018310547
759458,CCI,2021-09-14,189.25
759459,CCI,2021-09-15,188.6499938964844
759460,CCI,2021-09-16,189.22000122070312
759461,CCI,2021-09-17,188.5399932861328
759462,CCI,2021-09-20,187.1999969482422
759463,CCI,2021-09-21,187.77999877929688
759464,CCI,2021-09-22,187.4600067138672
759465,CCI,2021-09-23,184.3600006103516
759466,CCI,2021-09-24,182.07000732421875
759467,CCI,2021-09-27,177.25
759468,CCI,2021-09-28,175.05999755859375
759469,CCI,2021-09-29,175.77000427246094
759470,CCI,2021-09-30,173.32000732421875
759471,CCI,2021-10-01,173.02000427246094
759472,CCI,2021-10-04,173.66000366210938
759473,CCI,2021-10-05,172.4499969482422
759474,CCI,2021-10-06,174.33999633789062
759475,CCI,2021-10-07,172.85000610351562
759476,CCI,2021-10-08,169.82000732421875
759477,CCI,2021-10-11,168.75999450683594
759478,CCI,2021-10-12,170.60000610351562
759479,CCI,2021-10-13,169.72000122070312
759480,CCI,2021-10-14,171.27999877929688
759481,CCI,2021-10-15,168.85000610351562
759482,CCI,2021-10-18,167.80999755859375
759483,CCI,2021-10-19,172.8800048828125
759484,CCI,2021-10-20,175.0
759485,CCI,2021-10-21,177.94000244140625
759486,CCI,2021-10-22,179.1199951171875
759487,CCI,2021-10-25,177.63999938964844
759488,CCI,2021-10-26,180.0800018310547
759489,CCI,2021-10-27,178.25
759490,CCI,2021-10-28,181.8999938964844
759491,CCI,2021-10-29,180.3000030517578
759492,CCI,2021-11-01,181.50999450683597
759493,CCI,2021-11-02,182.8000030517578
759494,CCI,2021-11-03,182.9199981689453
759495,CCI,2021-11-04,181.0500030517578
759496,CCI,2021-11-05,180.1300048828125
759497,CCI,2021-11-08,179.97000122070312
759498,CCI,2021-11-09,180.8500061035156
759499,CCI,2021-11-10,180.33999633789065
759500,CCI,2021-11-11,180.66000366210935
759501,CCI,2021-11-12,180.77999877929688
759502,CCI,2021-11-15,182.77999877929688
759503,CCI,2021-11-16,180.2100067138672
759504,CCI,2021-11-17,184.6999969482422
759505,CCI,2021-11-18,183.3300018310547
759506,CCI,2021-11-19,183.7400054931641
759507,CCI,2021-11-22,181.9600067138672
759508,CCI,2021-11-23,183.6699981689453
759509,CCI,2021-11-24,186.66000366210935
759510,CCI,2021-11-26,183.5
759511,CCI,2021-11-29,185.8300018310547
759512,CCI,2021-11-30,181.6499938964844
759513,CCI,2021-12-01,180.55999755859372
759514,CCI,2021-12-02,185.63999938964844
759515,CCI,2021-12-03,184.8600006103516
759516,CCI,2021-12-06,187.82000732421875
759517,CCI,2021-12-07,192.1499938964844
759518,CCI,2021-12-08,191.5500030517578
759519,CCI,2021-12-09,189.6199951171875
759520,CCI,2021-12-10,193.2100067138672
759521,CCI,2021-12-13,198.6300048828125
759522,CCI,2021-12-14,194.8999938964844
759523,CCI,2021-12-15,197.0
759524,CCI,2021-12-16,200.47000122070312
759525,CCI,2021-12-17,201.33999633789065
759526,CCI,2021-12-20,202.1300048828125
759527,CCI,2021-12-21,198.5800018310547
759528,CCI,2021-12-22,199.5800018310547
759529,CCI,2021-12-23,199.38999938964844
759530,CCI,2021-12-27,204.75
759531,CCI,2021-12-28,206.3000030517578
759532,CCI,2021-12-29,207.3000030517578
759533,CCI,2021-12-30,207.9199981689453
759534,CCI,2021-12-31,208.7400054931641
759535,CCI,2022-01-03,207.7400054931641
759536,CCI,2022-01-04,202.1499938964844
759537,CCI,2022-01-05,188.4600067138672
759538,CCI,2022-01-06,192.5
759539,CCI,2022-01-07,194.72999572753903
759540,CCI,2022-01-10,190.6699981689453
759541,CCI,2022-01-11,187.58999633789065
759542,CCI,2022-01-12,189.4199981689453
759543,CCI,2022-01-13,187.3800048828125
759544,CCI,2022-01-14,184.1499938964844
759545,CCI,2022-01-18,184.0
759546,CCI,2022-01-19,183.19000244140625
759547,CCI,2022-01-20,181.6499938964844
759548,CCI,2022-01-21,182.25
759549,CCI,2022-01-24,183.6100006103516
759550,CCI,2022-01-25,182.17999267578125
759551,CCI,2022-01-26,176.89999389648438
759552,CCI,2022-01-27,171.57000732421875
759553,CCI,2022-01-28,180.67999267578125
759554,CCI,2022-01-31,182.50999450683597
759555,CCI,2022-02-01,180.57000732421875
759556,CCI,2022-02-02,184.0
759557,CCI,2022-02-03,181.67999267578125
759558,CCI,2022-02-04,180.3000030517578
759559,CCI,2022-02-07,180.88999938964844
759560,CCI,2022-02-08,177.49000549316406
759561,CCI,2022-02-09,179.63999938964844
759562,CCI,2022-02-10,173.0500030517578
759563,CCI,2022-02-11,168.8800048828125
759564,CCI,2022-02-14,167.5800018310547
759565,CCI,2022-02-15,165.60000610351562
759566,CCI,2022-02-16,164.6699981689453
759567,CCI,2022-02-17,163.3699951171875
759568,CCI,2022-02-18,162.33999633789062
759569,CCI,2022-02-22,163.14999389648438
759570,CCI,2022-02-23,159.92999267578125
759571,CCI,2022-02-24,165.0
759572,CCI,2022-02-25,167.5800018310547
759573,CCI,2022-02-28,166.58999633789062
759574,CCI,2022-03-01,168.00999450683594
759575,CCI,2022-03-02,173.1999969482422
759576,CCI,2022-03-03,175.83999633789062
759577,CCI,2022-03-04,179.10000610351562
759578,CCI,2022-03-07,176.77999877929688
759579,CCI,2022-03-08,173.85000610351562
759580,CCI,2022-03-09,173.9600067138672
759581,CCI,2022-03-10,176.1699981689453
759582,CCI,2022-03-11,173.6300048828125
759583,CCI,2022-03-14,172.77000427246094
759584,CCI,2022-03-15,172.75999450683594
759585,CCI,2022-03-16,173.39999389648438
759586,CCI,2022-03-17,176.9199981689453
759587,CCI,2022-03-18,174.8800048828125
759588,CCI,2022-03-21,175.10000610351562
759589,CCI,2022-03-22,174.02000427246094
759590,CCI,2022-03-23,173.4199981689453
759591,CCI,2022-03-24,175.30999755859375
759592,CCI,2022-03-25,177.5800018310547
759593,CCI,2022-03-28,180.8300018310547
759594,CCI,2022-03-29,183.8699951171875
759595,CCI,2022-03-30,184.55999755859372
759596,CCI,2022-03-31,184.6000061035156
759597,CCI,2022-04-01,189.0399932861328
759598,CCI,2022-04-04,189.08999633789065
759599,CCI,2022-04-05,193.1100006103516
759600,CCI,2022-04-06,197.57000732421875
759601,CCI,2022-04-07,196.5200042724609
759602,CCI,2022-04-08,198.0200042724609
759603,CCI,2022-04-11,196.05999755859372
759604,CCI,2022-04-12,194.08999633789065
759605,CCI,2022-04-13,193.4600067138672
759606,CCI,2022-04-14,192.67999267578125
759607,CCI,2022-04-18,190.9499969482422
759608,CCI,2022-04-19,193.8699951171875
759609,CCI,2022-04-20,197.92999267578125
759610,CCI,2022-04-21,196.3999938964844
759611,CCI,2022-04-22,194.13999938964844
759612,CCI,2022-04-25,192.8699951171875
759613,CCI,2022-04-26,188.6199951171875
759614,CCI,2022-04-27,188.7400054931641
759615,CCI,2022-04-28,192.07000732421875
759616,CCI,2022-04-29,185.2100067138672
759617,CCI,2022-05-02,180.82000732421875
759618,CCI,2022-05-03,183.7100067138672
759619,CCI,2022-05-04,184.44000244140625
759620,CCI,2022-05-05,181.58999633789065
759621,CCI,2022-05-06,182.6000061035156
759622,CCI,2022-05-09,175.3800048828125
759623,CCI,2022-05-10,170.2899932861328
759624,CCI,2022-05-11,170.6999969482422
759625,CCI,2022-05-12,172.0500030517578
759626,CCI,2022-05-13,176.49000549316406
759627,CCI,2022-05-16,175.69000244140625
759628,CCI,2022-05-17,176.8000030517578
759629,CCI,2022-05-18,175.4600067138672
759630,CCI,2022-05-19,178.3800048828125
759631,CCI,2022-05-20,182.1999969482422
759632,CCI,2022-05-23,185.2100067138672
759633,CCI,2022-05-24,191.6100006103516
759634,CCI,2022-05-25,190.17999267578125
759635,CCI,2022-05-26,187.52999877929688
759636,CCI,2022-05-27,193.38999938964844
759637,CCI,2022-05-31,189.6499938964844
759638,CCI,2022-06-01,188.08999633789065
759639,CCI,2022-06-02,187.2100067138672
759640,CCI,2022-06-03,183.0399932861328
759641,CCI,2022-06-06,184.77999877929688
759642,CCI,2022-06-07,185.9600067138672
759643,CCI,2022-06-08,184.4499969482422
759644,CCI,2022-06-09,179.6300048828125
759645,CCI,2022-06-10,172.64999389648438
759646,CCI,2022-06-13,166.0399932861328
759647,CCI,2022-06-14,157.9199981689453
759648,CCI,2022-06-15,160.25
759649,CCI,2022-06-16,154.99000549316406
759650,CCI,2022-06-17,156.14999389648438
759651,CCI,2022-06-21,161.9600067138672
759652,CCI,2022-06-22,168.07000732421875
759653,CCI,2022-06-23,171.5800018310547
759654,CCI,2022-06-24,174.99000549316406
759655,CCI,2022-06-27,173.4600067138672
759656,CCI,2022-06-28,168.58999633789062
759657,CCI,2022-06-29,167.30999755859375
759658,CCI,2022-06-30,168.3800048828125
759659,CCI,2022-07-01,172.36000061035156
759660,CCI,2022-07-05,171.52999877929688
759661,CCI,2022-07-06,171.77000427246094
759662,CCI,2022-07-07,171.63999938964844
759663,CCI,2022-07-08,171.39999389648438
759664,CCI,2022-07-11,172.25999450683594
759665,CCI,2022-07-12,170.94000244140625
759666,CCI,2022-07-13,170.91000366210938
759667,CCI,2022-07-14,171.02000427246094
759668,CCI,2022-07-15,173.39999389648438
759669,CCI,2022-07-18,170.1300048828125
759670,CCI,2022-07-19,173.52999877929688
759671,CCI,2022-07-20,170.52999877929688
759672,CCI,2022-07-21,173.00999450683594
759673,CCI,2022-07-22,172.86000061035156
759674,CCI,2022-07-25,171.5
759675,CCI,2022-07-26,174.6199951171875
759676,CCI,2022-07-27,173.5399932861328
759677,CCI,2022-07-28,181.2100067138672
759678,CCI,2022-07-29,180.66000366210935
759679,CCI,2022-08-01,179.97000122070312
759680,CCI,2022-08-02,177.85000610351562
759681,CCI,2022-08-03,178.5
759682,CCI,2022-08-04,178.35000610351562
759683,CCI,2022-08-05,178.39999389648438
759684,CCI,2022-08-08,179.24000549316406
759685,CCI,2022-08-09,179.86000061035156
759686,CCI,2022-08-10,181.8000030517578
759687,CCI,2022-08-11,178.8800048828125
759688,CCI,2022-08-12,181.67999267578125
759689,CCI,2022-08-15,184.13999938964844
759690,CCI,2022-08-16,182.30999755859372
759691,CCI,2022-08-17,181.47000122070312
759692,CCI,2022-08-18,181.0500030517578
759693,CCI,2022-08-19,180.13999938964844
759694,CCI,2022-08-22,177.0
759695,CCI,2022-08-23,173.11000061035156
759696,CCI,2022-08-24,174.83999633789062
759697,CCI,2022-08-25,177.4199981689453
759698,CCI,2022-08-26,173.41000366210938
759699,CCI,2022-08-29,173.4499969482422
759700,CCI,2022-08-30,170.1699981689453
759701,CCI,2022-08-31,170.8300018310547
759702,CCI,2022-09-01,172.0
759703,CCI,2022-09-02,167.75999450683594
759704,CCI,2022-09-06,169.22999572753906
759705,CCI,2022-09-07,173.67999267578125
759706,CCI,2022-09-08,174.22999572753906
759707,CCI,2022-09-09,174.5500030517578
759708,CCI,2022-09-12,176.8300018310547
759709,CCI,2022-09-13,169.1300048828125
759710,CCI,2022-09-14,166.5
759711,CCI,2022-09-15,161.60000610351562
759712,CCI,2022-09-16,163.22000122070312
759713,CCI,2022-09-19,163.4199981689453
759714,CCI,2022-09-20,161.33999633789062
759715,CCI,2022-09-21,158.38999938964844
759716,CCI,2022-09-22,157.08999633789062
759717,CCI,2022-09-23,153.66000366210938
759718,CCI,2022-09-26,150.75999450683594
759719,CCI,2022-09-27,148.13999938964844
759720,CCI,2022-09-28,150.07000732421875
759721,CCI,2022-09-29,144.25
759722,CCI,2022-09-30,144.5500030517578
759723,CCI,2022-10-03,147.7100067138672
759724,CCI,2022-10-04,150.36000061035156
759725,CCI,2022-10-05,145.77000427246094
759726,CCI,2022-10-06,137.6999969482422
759727,CCI,2022-10-07,134.35000610351562
759728,CCI,2022-10-10,132.6300048828125
759729,CCI,2022-10-11,132.52999877929688
759730,CCI,2022-10-12,129.02999877929688
759731,CCI,2022-10-13,131.1199951171875
759732,CCI,2022-10-14,127.6500015258789
759733,CCI,2022-10-17,132.97000122070312
759734,CCI,2022-10-18,133.3800048828125
759735,CCI,2022-10-19,130.6999969482422
759736,CCI,2022-10-20,126.8000030517578
759737,CCI,2022-10-21,123.58999633789062
759738,CCI,2022-10-24,122.4499969482422
759739,CCI,2022-10-25,126.43000030517578
759740,CCI,2022-10-26,128.30999755859375
759741,CCI,2022-10-27,128.0
759742,CCI,2022-10-28,132.5
759743,CCI,2022-10-31,133.25999450683594
759744,CCI,2022-11-01,132.25999450683594
759745,CCI,2022-11-02,128.83999633789062
759746,CCI,2022-11-03,129.32000732421875
759747,CCI,2022-11-04,130.0500030517578
759748,CCI,2022-11-07,129.83999633789062
759749,CCI,2022-11-08,129.82000732421875
759750,CCI,2022-11-09,127.6500015258789
759751,CCI,2022-11-10,138.66000366210938
759752,CCI,2022-11-11,140.47000122070312
759753,CCI,2022-11-14,135.11000061035156
759754,CCI,2022-11-15,136.0
759755,CCI,2022-11-16,135.61000061035156
759756,CCI,2022-11-17,133.6199951171875
759757,CCI,2022-11-18,135.83999633789062
759758,CCI,2022-11-21,139.11000061035156
759759,CCI,2022-11-22,139.11000061035156
759760,CCI,2022-11-23,140.1199951171875
759761,CCI,2022-11-25,141.19000244140625
759762,CCI,2022-11-28,137.52000427246094
759763,CCI,2022-11-29,139.11000061035156
759764,CCI,2022-11-30,141.42999267578125
759765,CCI,2022-12-01,141.7100067138672
759766,CCI,2022-12-02,140.1699981689453
759767,CCI,2022-12-05,138.6199951171875
759768,CCI,2022-12-06,137.27000427246094
759769,CCI,2022-12-07,138.72000122070312
759770,CCI,2022-12-08,139.2100067138672
759771,CCI,2022-12-09,139.82000732421875
759772,CCI,2022-12-12,140.72999572753906
759773,CCI,2022-12-13,144.97000122070312
759774,CCI,2022-12-14,137.47999572753906
759775,CCI,2022-12-15,138.0
759776,CCI,2022-12-16,134.77000427246094
759777,CCI,2022-12-19,133.2100067138672
759778,CCI,2022-12-20,133.80999755859375
759779,CCI,2022-12-21,134.5
759780,CCI,2022-12-22,135.60000610351562
759781,CCI,2022-12-23,136.97999572753906
759782,CCI,2022-12-27,136.92999267578125
759783,CCI,2022-12-28,134.86000061035156
759784,CCI,2022-12-29,138.41000366210938
759785,CCI,2022-12-30,135.63999938964844
759786,CCI,2023-01-03,138.30999755859375
759787,CCI,2023-01-04,143.35000610351562
759788,CCI,2023-01-05,140.75
759789,CCI,2023-01-06,145.7100067138672
759790,CCI,2023-01-09,145.3800048828125
759791,CCI,2023-01-10,147.10000610351562
759792,CCI,2023-01-11,151.58999633789062
759793,CCI,2023-01-12,151.25
759794,CCI,2023-01-13,150.86000061035156
759795,CCI,2023-01-17,150.30999755859375
759796,CCI,2023-01-18,145.25
759797,CCI,2023-01-19,145.24000549316406
759798,CCI,2023-01-20,148.1199951171875
759799,CCI,2023-01-23,144.77999877929688
759800,CCI,2023-01-24,145.30999755859375
759801,CCI,2023-01-25,145.47000122070312
759802,CCI,2023-01-26,148.1300048828125
759803,CCI,2023-01-27,146.07000732421875
759804,CCI,2023-01-30,144.75
759805,CCI,2023-01-31,148.11000061035156
759806,CCI,2023-02-01,149.11000061035156
759807,CCI,2023-02-02,152.5399932861328
759808,CCI,2023-02-03,145.97000122070312
759809,CCI,2023-02-06,145.75999450683594
759810,CCI,2023-02-07,145.07000732421875
759811,CCI,2023-02-08,143.4199981689453
759812,CCI,2023-02-09,141.0
759813,CCI,2023-02-10,141.5
759814,CCI,2023-02-13,141.74000549316406
759815,CCI,2023-02-14,139.0399932861328
759816,CCI,2023-02-15,140.1300048828125
759817,CCI,2023-02-16,139.75999450683594
759818,CCI,2023-02-17,140.67999267578125
759819,CCI,2023-02-21,136.66000366210938
759820,CCI,2023-02-22,134.22000122070312
759821,CCI,2023-02-23,134.25999450683594
759822,CCI,2023-02-24,131.16000366210938
759823,CCI,2023-02-27,131.64999389648438
759824,CCI,2023-02-28,130.75
759825,CCI,2023-03-01,128.9600067138672
759826,CCI,2023-03-02,129.30999755859375
759827,CCI,2023-03-03,131.50999450683594
759828,CCI,2023-03-06,130.13999938964844
759829,CCI,2023-03-07,126.5199966430664
759830,CCI,2023-03-08,130.0399932861328
759831,CCI,2023-03-09,127.86000061035156
759832,CCI,2023-03-10,126.87999725341795
759833,CCI,2023-03-13,130.5800018310547
759834,CCI,2023-03-14,131.14999389648438
759835,CCI,2023-03-15,132.69000244140625
759836,CCI,2023-03-16,132.52000427246094
759837,CCI,2023-03-17,130.25999450683594
759838,CCI,2023-03-20,131.24000549316406
759839,CCI,2023-03-21,129.49000549316406
759840,CCI,2023-03-22,126.08000183105467
759841,CCI,2023-03-23,123.75
759842,CCI,2023-03-24,129.4600067138672
759843,CCI,2023-03-27,127.47000122070312
759844,CCI,2023-03-28,127.48999786376952
759845,CCI,2023-03-29,130.97000122070312
759846,CCI,2023-03-30,132.52999877929688
759847,CCI,2023-03-31,133.83999633789062
759848,CCI,2023-04-03,132.22000122070312
759849,CCI,2023-04-04,133.69000244140625
759850,CCI,2023-04-05,133.72000122070312
759851,CCI,2023-04-06,134.4199981689453
759852,CCI,2023-04-10,134.02000427246094
759853,CCI,2023-04-11,134.50999450683594
759854,CCI,2023-04-12,133.75
759855,CCI,2023-04-13,133.92999267578125
759856,CCI,2023-04-14,129.27000427246094
759857,CCI,2023-04-17,132.17999267578125
759858,CCI,2023-04-18,132.39999389648438
759859,CCI,2023-04-19,133.5500030517578
759860,CCI,2023-04-20,126.93000030517578
759861,CCI,2023-04-21,125.97000122070312
759862,CCI,2023-04-24,124.4800033569336
759863,CCI,2023-04-25,122.2300033569336
759864,CCI,2023-04-26,120.13999938964844
759865,CCI,2023-04-27,122.97000122070312
759866,CCI,2023-04-28,123.08999633789062
759867,CCI,2023-05-01,122.04000091552734
759868,CCI,2023-05-02,118.5199966430664
759869,CCI,2023-05-03,117.86000061035156
759870,CCI,2023-05-04,117.5999984741211
759871,CCI,2023-05-05,118.5
759872,CCI,2023-05-08,116.37000274658205
759873,CCI,2023-05-09,117.0500030517578
759874,CCI,2023-05-10,118.9499969482422
759875,CCI,2023-05-11,116.69000244140624
759876,CCI,2023-05-12,116.69000244140624
759877,CAT,1962-01-02,1.6041669845581057
759878,CAT,1962-01-03,1.6197919845581057
759879,CAT,1962-01-04,1.6614580154418943
759880,CAT,1962-01-05,1.6770830154418943
759881,CAT,1962-01-08,1.6875
759882,CAT,1962-01-09,1.703125
759883,CAT,1962-01-10,1.6822919845581057
759884,CAT,1962-01-11,1.7083330154418943
759885,CAT,1962-01-12,1.71875
759886,CAT,1962-01-15,1.7135419845581057
759887,CAT,1962-01-16,1.6875
759888,CAT,1962-01-17,1.6822919845581057
759889,CAT,1962-01-18,1.71875
759890,CAT,1962-01-19,1.75
759891,CAT,1962-01-22,1.7447919845581057
759892,CAT,1962-01-23,1.7083330154418943
759893,CAT,1962-01-24,1.6979169845581057
759894,CAT,1962-01-25,1.7083330154418943
759895,CAT,1962-01-26,1.7083330154418943
759896,CAT,1962-01-29,1.7239580154418943
759897,CAT,1962-01-30,1.6979169845581057
759898,CAT,1962-01-31,1.7083330154418943
759899,CAT,1962-02-01,1.7395830154418943
759900,CAT,1962-02-02,1.7291669845581057
759901,CAT,1962-02-05,1.7239580154418943
759902,CAT,1962-02-06,1.734375
759903,CAT,1962-02-07,1.7135419845581057
759904,CAT,1962-02-08,1.7135419845581057
759905,CAT,1962-02-09,1.6927080154418943
759906,CAT,1962-02-12,1.6979169845581057
759907,CAT,1962-02-13,1.6927080154418943
759908,CAT,1962-02-14,1.6770830154418943
759909,CAT,1962-02-15,1.6666669845581057
759910,CAT,1962-02-16,1.6770830154418943
759911,CAT,1962-02-19,1.6770830154418943
759912,CAT,1962-02-20,1.671875
759913,CAT,1962-02-21,1.6354169845581057
759914,CAT,1962-02-23,1.6354169845581057
759915,CAT,1962-02-26,1.6979169845581057
759916,CAT,1962-02-27,1.6822919845581057
759917,CAT,1962-02-28,1.6822919845581057
759918,CAT,1962-03-01,1.6822919845581057
759919,CAT,1962-03-02,1.6875
759920,CAT,1962-03-05,1.6875
759921,CAT,1962-03-06,1.6770830154418943
759922,CAT,1962-03-07,1.65625
759923,CAT,1962-03-08,1.640625
759924,CAT,1962-03-09,1.6354169845581057
759925,CAT,1962-03-12,1.6145830154418943
759926,CAT,1962-03-13,1.625
759927,CAT,1962-03-14,1.6614580154418943
759928,CAT,1962-03-15,1.6458330154418943
759929,CAT,1962-03-16,1.6614580154418943
759930,CAT,1962-03-19,1.6614580154418943
759931,CAT,1962-03-20,1.6979169845581057
759932,CAT,1962-03-21,1.65625
759933,CAT,1962-03-22,1.6822919845581057
759934,CAT,1962-03-23,1.6822919845581057
759935,CAT,1962-03-26,1.671875
759936,CAT,1962-03-27,1.671875
759937,CAT,1962-03-28,1.703125
759938,CAT,1962-03-29,1.6822919845581057
759939,CAT,1962-03-30,1.703125
759940,CAT,1962-04-02,1.671875
759941,CAT,1962-04-03,1.6666669845581057
759942,CAT,1962-04-04,1.671875
759943,CAT,1962-04-05,1.6875
759944,CAT,1962-04-06,1.6822919845581057
759945,CAT,1962-04-09,1.6614580154418943
759946,CAT,1962-04-10,1.6770830154418943
759947,CAT,1962-04-11,1.671875
759948,CAT,1962-04-12,1.65625
759949,CAT,1962-04-13,1.6145830154418943
759950,CAT,1962-04-16,1.5729169845581057
759951,CAT,1962-04-17,1.59375
759952,CAT,1962-04-18,1.6041669845581057
759953,CAT,1962-04-19,1.6041669845581057
759954,CAT,1962-04-23,1.546875
759955,CAT,1962-04-24,1.5729169845581057
759956,CAT,1962-04-25,1.53125
759957,CAT,1962-04-26,1.5520830154418943
759958,CAT,1962-04-27,1.5416669845581057
759959,CAT,1962-04-30,1.4791669845581057
759960,CAT,1962-05-01,1.4895830154418943
759961,CAT,1962-05-02,1.5
759962,CAT,1962-05-03,1.5677080154418943
759963,CAT,1962-05-04,1.5520830154418943
759964,CAT,1962-05-07,1.5520830154418943
759965,CAT,1962-05-08,1.5520830154418943
759966,CAT,1962-05-09,1.5416669845581057
759967,CAT,1962-05-10,1.4739580154418943
759968,CAT,1962-05-11,1.4739580154418943
759969,CAT,1962-05-14,1.4479169845581057
759970,CAT,1962-05-15,1.5260419845581057
759971,CAT,1962-05-16,1.515625
759972,CAT,1962-05-17,1.5104169845581057
759973,CAT,1962-05-18,1.5364580154418943
759974,CAT,1962-05-21,1.5208330154418943
759975,CAT,1962-05-22,1.5
759976,CAT,1962-05-23,1.4635419845581057
759977,CAT,1962-05-24,1.4479169845581057
759978,CAT,1962-05-25,1.4427080154418943
759979,CAT,1962-05-28,1.3645830154418943
759980,CAT,1962-05-29,1.3541669845581057
759981,CAT,1962-05-31,1.4322919845581057
759982,CAT,1962-06-01,1.453125
759983,CAT,1962-06-04,1.390625
759984,CAT,1962-06-05,1.4114580154418943
759985,CAT,1962-06-06,1.4375
759986,CAT,1962-06-07,1.4583330154418943
759987,CAT,1962-06-08,1.453125
759988,CAT,1962-06-11,1.40625
759989,CAT,1962-06-12,1.3958330154418943
759990,CAT,1962-06-13,1.3802080154418943
759991,CAT,1962-06-14,1.3385419845581057
759992,CAT,1962-06-15,1.3697919845581057
759993,CAT,1962-06-18,1.3802080154418943
759994,CAT,1962-06-19,1.390625
759995,CAT,1962-06-20,1.3645830154418943
759996,CAT,1962-06-21,1.3333330154418943
759997,CAT,1962-06-22,1.2864580154418943
759998,CAT,1962-06-25,1.234375
759999,CAT,1962-06-26,1.2552080154418943
760000,CAT,1962-06-27,1.25
760001,CAT,1962-06-28,1.3177080154418943
760002,CAT,1962-06-29,1.328125
760003,CAT,1962-07-02,1.3333330154418943
760004,CAT,1962-07-03,1.3489580154418943
760005,CAT,1962-07-05,1.3854169845581057
760006,CAT,1962-07-06,1.375
760007,CAT,1962-07-09,1.3697919845581057
760008,CAT,1962-07-10,1.375
760009,CAT,1962-07-11,1.3541669845581057
760010,CAT,1962-07-12,1.359375
760011,CAT,1962-07-13,1.3385419845581057
760012,CAT,1962-07-16,1.3541669845581057
760013,CAT,1962-07-17,1.3333330154418943
760014,CAT,1962-07-18,1.3020830154418943
760015,CAT,1962-07-19,1.3020830154418943
760016,CAT,1962-07-20,1.328125
760017,CAT,1962-07-23,1.3177080154418943
760018,CAT,1962-07-24,1.2916669845581057
760019,CAT,1962-07-25,1.2760419845581057
760020,CAT,1962-07-26,1.2708330154418943
760021,CAT,1962-07-27,1.2916669845581057
760022,CAT,1962-07-30,1.296875
760023,CAT,1962-07-31,1.3229169845581057
760024,CAT,1962-08-01,1.3177080154418943
760025,CAT,1962-08-02,1.3177080154418943
760026,CAT,1962-08-03,1.3333330154418943
760027,CAT,1962-08-06,1.34375
760028,CAT,1962-08-07,1.3489580154418943
760029,CAT,1962-08-08,1.328125
760030,CAT,1962-08-09,1.3177080154418943
760031,CAT,1962-08-10,1.3125
760032,CAT,1962-08-13,1.3020830154418943
760033,CAT,1962-08-14,1.3125
760034,CAT,1962-08-15,1.40625
760035,CAT,1962-08-16,1.40625
760036,CAT,1962-08-17,1.40625
760037,CAT,1962-08-20,1.4010419845581057
760038,CAT,1962-08-21,1.4010419845581057
760039,CAT,1962-08-22,1.4270830154418943
760040,CAT,1962-08-23,1.4427080154418943
760041,CAT,1962-08-24,1.4583330154418943
760042,CAT,1962-08-27,1.4739580154418943
760043,CAT,1962-08-28,1.4583330154418943
760044,CAT,1962-08-29,1.4583330154418943
760045,CAT,1962-08-30,1.4583330154418943
760046,CAT,1962-08-31,1.4635419845581057
760047,CAT,1962-09-04,1.4479169845581057
760048,CAT,1962-09-05,1.4114580154418943
760049,CAT,1962-09-06,1.4114580154418943
760050,CAT,1962-09-07,1.4322919845581057
760051,CAT,1962-09-10,1.40625
760052,CAT,1962-09-11,1.4114580154418943
760053,CAT,1962-09-12,1.4166669845581057
760054,CAT,1962-09-13,1.453125
760055,CAT,1962-09-14,1.40625
760056,CAT,1962-09-17,1.4010419845581057
760057,CAT,1962-09-18,1.421875
760058,CAT,1962-09-19,1.40625
760059,CAT,1962-09-20,1.421875
760060,CAT,1962-09-21,1.40625
760061,CAT,1962-09-24,1.3697919845581057
760062,CAT,1962-09-25,1.390625
760063,CAT,1962-09-26,1.3489580154418943
760064,CAT,1962-09-27,1.328125
760065,CAT,1962-09-28,1.3125
760066,CAT,1962-10-01,1.3072919845581057
760067,CAT,1962-10-02,1.3125
760068,CAT,1962-10-03,1.3229169845581057
760069,CAT,1962-10-04,1.3541669845581057
760070,CAT,1962-10-05,1.34375
760071,CAT,1962-10-08,1.3385419845581057
760072,CAT,1962-10-09,1.3177080154418943
760073,CAT,1962-10-10,1.3541669845581057
760074,CAT,1962-10-11,1.328125
760075,CAT,1962-10-12,1.3177080154418943
760076,CAT,1962-10-15,1.3697919845581057
760077,CAT,1962-10-16,1.3489580154418943
760078,CAT,1962-10-17,1.359375
760079,CAT,1962-10-18,1.3333330154418943
760080,CAT,1962-10-19,1.2916669845581057
760081,CAT,1962-10-22,1.265625
760082,CAT,1962-10-23,1.2447919845581057
760083,CAT,1962-10-24,1.28125
760084,CAT,1962-10-25,1.2760419845581057
760085,CAT,1962-10-26,1.2708330154418943
760086,CAT,1962-10-29,1.328125
760087,CAT,1962-10-30,1.375
760088,CAT,1962-10-31,1.3697919845581057
760089,CAT,1962-11-01,1.4010419845581057
760090,CAT,1962-11-02,1.4114580154418943
760091,CAT,1962-11-05,1.4375
760092,CAT,1962-11-07,1.4583330154418943
760093,CAT,1962-11-08,1.4583330154418943
760094,CAT,1962-11-09,1.453125
760095,CAT,1962-11-12,1.4583330154418943
760096,CAT,1962-11-13,1.484375
760097,CAT,1962-11-14,1.5052080154418943
760098,CAT,1962-11-15,1.5
760099,CAT,1962-11-16,1.5
760100,CAT,1962-11-19,1.5
760101,CAT,1962-11-20,1.5
760102,CAT,1962-11-21,1.5
760103,CAT,1962-11-23,1.5
760104,CAT,1962-11-26,1.5
760105,CAT,1962-11-27,1.5
760106,CAT,1962-11-28,1.5052080154418943
760107,CAT,1962-11-29,1.5052080154418943
760108,CAT,1962-11-30,1.5052080154418943
760109,CAT,1962-12-03,1.5104169845581057
760110,CAT,1962-12-04,1.5677080154418943
760111,CAT,1962-12-05,1.5520830154418943
760112,CAT,1962-12-06,1.578125
760113,CAT,1962-12-07,1.5729169845581057
760114,CAT,1962-12-10,1.5416669845581057
760115,CAT,1962-12-11,1.5416669845581057
760116,CAT,1962-12-12,1.4947919845581057
760117,CAT,1962-12-13,1.5104169845581057
760118,CAT,1962-12-14,1.4895830154418943
760119,CAT,1962-12-17,1.4739580154418943
760120,CAT,1962-12-18,1.5
760121,CAT,1962-12-19,1.5052080154418943
760122,CAT,1962-12-20,1.4895830154418943
760123,CAT,1962-12-21,1.5208330154418943
760124,CAT,1962-12-24,1.5260419845581057
760125,CAT,1962-12-26,1.546875
760126,CAT,1962-12-27,1.5520830154418943
760127,CAT,1962-12-28,1.5416669845581057
760128,CAT,1962-12-31,1.5572919845581057
760129,CAT,1963-01-02,1.5416669845581057
760130,CAT,1963-01-03,1.5572919845581057
760131,CAT,1963-01-04,1.59375
760132,CAT,1963-01-07,1.5885419845581057
760133,CAT,1963-01-08,1.5885419845581057
760134,CAT,1963-01-09,1.5885419845581057
760135,CAT,1963-01-10,1.5833330154418943
760136,CAT,1963-01-11,1.5833330154418943
760137,CAT,1963-01-14,1.59375
760138,CAT,1963-01-15,1.6041669845581057
760139,CAT,1963-01-16,1.5729169845581057
760140,CAT,1963-01-17,1.5885419845581057
760141,CAT,1963-01-18,1.5833330154418943
760142,CAT,1963-01-21,1.546875
760143,CAT,1963-01-22,1.5572919845581057
760144,CAT,1963-01-23,1.5520830154418943
760145,CAT,1963-01-24,1.5572919845581057
760146,CAT,1963-01-25,1.5625
760147,CAT,1963-01-28,1.5833330154418943
760148,CAT,1963-01-29,1.5885419845581057
760149,CAT,1963-01-30,1.5885419845581057
760150,CAT,1963-01-31,1.6041669845581057
760151,CAT,1963-02-01,1.5833330154418943
760152,CAT,1963-02-04,1.5729169845581057
760153,CAT,1963-02-05,1.5520830154418943
760154,CAT,1963-02-06,1.5625
760155,CAT,1963-02-07,1.5208330154418943
760156,CAT,1963-02-08,1.515625
760157,CAT,1963-02-11,1.4895830154418943
760158,CAT,1963-02-12,1.515625
760159,CAT,1963-02-13,1.515625
760160,CAT,1963-02-14,1.5208330154418943
760161,CAT,1963-02-15,1.5
760162,CAT,1963-02-18,1.5
760163,CAT,1963-02-19,1.4895830154418943
760164,CAT,1963-02-20,1.4791669845581057
760165,CAT,1963-02-21,1.4635419845581057
760166,CAT,1963-02-25,1.46875
760167,CAT,1963-02-26,1.4791669845581057
760168,CAT,1963-02-27,1.4635419845581057
760169,CAT,1963-02-28,1.4583330154418943
760170,CAT,1963-03-01,1.453125
760171,CAT,1963-03-04,1.484375
760172,CAT,1963-03-05,1.46875
760173,CAT,1963-03-06,1.484375
760174,CAT,1963-03-07,1.5
760175,CAT,1963-03-08,1.4791669845581057
760176,CAT,1963-03-11,1.5
760177,CAT,1963-03-12,1.5052080154418943
760178,CAT,1963-03-13,1.4947919845581057
760179,CAT,1963-03-14,1.4947919845581057
760180,CAT,1963-03-15,1.4791669845581057
760181,CAT,1963-03-18,1.4895830154418943
760182,CAT,1963-03-19,1.4895830154418943
760183,CAT,1963-03-20,1.4739580154418943
760184,CAT,1963-03-21,1.46875
760185,CAT,1963-03-22,1.46875
760186,CAT,1963-03-25,1.4635419845581057
760187,CAT,1963-03-26,1.484375
760188,CAT,1963-03-27,1.5104169845581057
760189,CAT,1963-03-28,1.5364580154418943
760190,CAT,1963-03-29,1.5208330154418943
760191,CAT,1963-04-01,1.546875
760192,CAT,1963-04-02,1.546875
760193,CAT,1963-04-03,1.5625
760194,CAT,1963-04-04,1.5572919845581057
760195,CAT,1963-04-05,1.5572919845581057
760196,CAT,1963-04-08,1.5729169845581057
760197,CAT,1963-04-09,1.59375
760198,CAT,1963-04-10,1.5625
760199,CAT,1963-04-11,1.5572919845581057
760200,CAT,1963-04-15,1.5572919845581057
760201,CAT,1963-04-16,1.5520830154418943
760202,CAT,1963-04-17,1.5416669845581057
760203,CAT,1963-04-18,1.5625
760204,CAT,1963-04-19,1.5677080154418943
760205,CAT,1963-04-22,1.546875
760206,CAT,1963-04-23,1.5364580154418943
760207,CAT,1963-04-24,1.5260419845581057
760208,CAT,1963-04-25,1.546875
760209,CAT,1963-04-26,1.5520830154418943
760210,CAT,1963-04-29,1.5520830154418943
760211,CAT,1963-04-30,1.5520830154418943
760212,CAT,1963-05-01,1.5520830154418943
760213,CAT,1963-05-02,1.5625
760214,CAT,1963-05-03,1.5625
760215,CAT,1963-05-06,1.59375
760216,CAT,1963-05-07,1.5833330154418943
760217,CAT,1963-05-08,1.609375
760218,CAT,1963-05-09,1.6458330154418943
760219,CAT,1963-05-10,1.6770830154418943
760220,CAT,1963-05-13,1.71875
760221,CAT,1963-05-14,1.7239580154418943
760222,CAT,1963-05-15,1.7291669845581057
760223,CAT,1963-05-16,1.7291669845581057
760224,CAT,1963-05-17,1.7291669845581057
760225,CAT,1963-05-20,1.734375
760226,CAT,1963-05-21,1.7239580154418943
760227,CAT,1963-05-22,1.71875
760228,CAT,1963-05-23,1.7552080154418943
760229,CAT,1963-05-24,1.765625
760230,CAT,1963-05-27,1.75
760231,CAT,1963-05-28,1.7760419845581057
760232,CAT,1963-05-29,1.796875
760233,CAT,1963-05-31,1.8489580154418943
760234,CAT,1963-06-03,1.90625
760235,CAT,1963-06-04,1.9166669845581052
760236,CAT,1963-06-05,1.921875
760237,CAT,1963-06-06,1.921875
760238,CAT,1963-06-07,1.875
760239,CAT,1963-06-10,1.8333330154418943
760240,CAT,1963-06-11,1.8125
760241,CAT,1963-06-12,1.8072919845581052
760242,CAT,1963-06-13,1.796875
760243,CAT,1963-06-14,1.8333330154418943
760244,CAT,1963-06-17,1.796875
760245,CAT,1963-06-18,1.8125
760246,CAT,1963-06-19,1.7916669845581057
760247,CAT,1963-06-20,1.8020830154418943
760248,CAT,1963-06-21,1.8229169845581052
760249,CAT,1963-06-24,1.8125
760250,CAT,1963-06-25,1.8125
760251,CAT,1963-06-26,1.8020830154418943
760252,CAT,1963-06-27,1.78125
760253,CAT,1963-06-28,1.796875
760254,CAT,1963-07-01,1.7708330154418943
760255,CAT,1963-07-02,1.8177080154418943
760256,CAT,1963-07-03,1.8541669845581052
760257,CAT,1963-07-05,1.8697919845581052
760258,CAT,1963-07-08,1.8697919845581052
760259,CAT,1963-07-09,1.8802080154418943
760260,CAT,1963-07-10,1.8854169845581052
760261,CAT,1963-07-11,1.9114580154418943
760262,CAT,1963-07-12,1.9010419845581052
760263,CAT,1963-07-15,1.875
760264,CAT,1963-07-16,1.8541669845581052
760265,CAT,1963-07-17,1.8541669845581052
760266,CAT,1963-07-18,1.8385419845581052
760267,CAT,1963-07-19,1.828125
760268,CAT,1963-07-22,1.8177080154418943
760269,CAT,1963-07-23,1.8020830154418943
760270,CAT,1963-07-24,1.796875
760271,CAT,1963-07-25,1.8020830154418943
760272,CAT,1963-07-26,1.75
760273,CAT,1963-07-29,1.7447919845581057
760274,CAT,1963-07-30,1.7864580154418943
760275,CAT,1963-07-31,1.8072919845581052
760276,CAT,1963-08-01,1.8177080154418943
760277,CAT,1963-08-02,1.8125
760278,CAT,1963-08-05,1.828125
760279,CAT,1963-08-06,1.828125
760280,CAT,1963-08-07,1.8125
760281,CAT,1963-08-08,1.8229169845581052
760282,CAT,1963-08-09,1.84375
760283,CAT,1963-08-12,1.8541669845581052
760284,CAT,1963-08-13,1.8541669845581052
760285,CAT,1963-08-14,1.8125
760286,CAT,1963-08-15,1.859375
760287,CAT,1963-08-16,1.8645830154418943
760288,CAT,1963-08-19,1.875
760289,CAT,1963-08-20,1.8854169845581052
760290,CAT,1963-08-21,1.8802080154418943
760291,CAT,1963-08-22,1.8802080154418943
760292,CAT,1963-08-23,1.8854169845581052
760293,CAT,1963-08-26,1.8802080154418943
760294,CAT,1963-08-27,1.8697919845581052
760295,CAT,1963-08-28,1.875
760296,CAT,1963-08-29,1.8802080154418943
760297,CAT,1963-08-30,1.8697919845581052
760298,CAT,1963-09-03,1.8541669845581052
760299,CAT,1963-09-04,1.8645830154418943
760300,CAT,1963-09-05,1.8541669845581052
760301,CAT,1963-09-06,1.8385419845581052
760302,CAT,1963-09-09,1.8125
760303,CAT,1963-09-10,1.8229169845581052
760304,CAT,1963-09-11,1.8385419845581052
760305,CAT,1963-09-12,1.8385419845581052
760306,CAT,1963-09-13,1.8385419845581052
760307,CAT,1963-09-16,1.8229169845581052
760308,CAT,1963-09-17,1.8385419845581052
760309,CAT,1963-09-18,1.7708330154418943
760310,CAT,1963-09-19,1.7864580154418943
760311,CAT,1963-09-20,1.828125
760312,CAT,1963-09-23,1.828125
760313,CAT,1963-09-24,1.8177080154418943
760314,CAT,1963-09-25,1.7864580154418943
760315,CAT,1963-09-26,1.734375
760316,CAT,1963-09-27,1.7760419845581057
760317,CAT,1963-09-30,1.8020830154418943
760318,CAT,1963-10-01,1.7864580154418943
760319,CAT,1963-10-02,1.7708330154418943
760320,CAT,1963-10-03,1.828125
760321,CAT,1963-10-04,1.8541669845581052
760322,CAT,1963-10-07,1.8177080154418943
760323,CAT,1963-10-08,1.8229169845581052
760324,CAT,1963-10-09,1.8229169845581052
760325,CAT,1963-10-10,1.8385419845581052
760326,CAT,1963-10-11,1.8697919845581052
760327,CAT,1963-10-14,1.828125
760328,CAT,1963-10-15,1.8125
760329,CAT,1963-10-16,1.8125
760330,CAT,1963-10-17,1.828125
760331,CAT,1963-10-18,1.8177080154418943
760332,CAT,1963-10-21,1.828125
760333,CAT,1963-10-22,1.7916669845581057
760334,CAT,1963-10-23,1.796875
760335,CAT,1963-10-24,1.8020830154418943
760336,CAT,1963-10-25,1.8541669845581052
760337,CAT,1963-10-28,1.9166669845581052
760338,CAT,1963-10-29,1.9739580154418943
760339,CAT,1963-10-30,1.96875
760340,CAT,1963-10-31,1.9375
760341,CAT,1963-11-01,1.9479169845581052
760342,CAT,1963-11-04,1.9427080154418943
760343,CAT,1963-11-06,1.9427080154418943
760344,CAT,1963-11-07,1.921875
760345,CAT,1963-11-08,1.9322919845581052
760346,CAT,1963-11-11,1.9583330154418943
760347,CAT,1963-11-12,1.9583330154418943
760348,CAT,1963-11-13,1.9583330154418943
760349,CAT,1963-11-14,1.953125
760350,CAT,1963-11-15,1.9635419845581052
760351,CAT,1963-11-18,1.9322919845581052
760352,CAT,1963-11-19,1.9166669845581052
760353,CAT,1963-11-20,1.9739580154418943
760354,CAT,1963-11-21,1.9375
760355,CAT,1963-11-22,1.8333330154418943
760356,CAT,1963-11-26,1.8802080154418943
760357,CAT,1963-11-27,1.890625
760358,CAT,1963-11-29,1.9635419845581052
760359,CAT,1963-12-02,1.9791669845581052
760360,CAT,1963-12-03,1.9791669845581052
760361,CAT,1963-12-04,2.0
760362,CAT,1963-12-05,2.015625
760363,CAT,1963-12-06,2.0364580154418945
760364,CAT,1963-12-09,2.0364580154418945
760365,CAT,1963-12-10,2.010416984558105
760366,CAT,1963-12-11,1.96875
760367,CAT,1963-12-12,1.9791669845581052
760368,CAT,1963-12-13,1.9635419845581052
760369,CAT,1963-12-16,2.0
760370,CAT,1963-12-17,1.9895830154418943
760371,CAT,1963-12-18,2.010416984558105
760372,CAT,1963-12-19,1.96875
760373,CAT,1963-12-20,1.9635419845581052
760374,CAT,1963-12-23,1.9791669845581052
760375,CAT,1963-12-24,1.96875
760376,CAT,1963-12-26,1.9739580154418943
760377,CAT,1963-12-27,2.0
760378,CAT,1963-12-30,2.010416984558105
760379,CAT,1963-12-31,2.0
760380,CAT,1964-01-02,2.0364580154418945
760381,CAT,1964-01-03,2.03125
760382,CAT,1964-01-06,2.041666984558105
760383,CAT,1964-01-07,2.046875
760384,CAT,1964-01-08,2.0520830154418945
760385,CAT,1964-01-09,2.0625
760386,CAT,1964-01-10,2.088541984558105
760387,CAT,1964-01-13,2.135416984558105
760388,CAT,1964-01-14,2.1614580154418945
760389,CAT,1964-01-15,2.1614580154418945
760390,CAT,1964-01-16,2.1458330154418945
760391,CAT,1964-01-17,2.1302080154418945
760392,CAT,1964-01-20,2.119791984558105
760393,CAT,1964-01-21,2.125
760394,CAT,1964-01-22,2.1458330154418945
760395,CAT,1964-01-23,2.166666984558105
760396,CAT,1964-01-24,2.15625
760397,CAT,1964-01-27,2.182291984558105
760398,CAT,1964-01-28,2.182291984558105
760399,CAT,1964-01-29,2.2083330154418945
760400,CAT,1964-01-30,2.1770830154418945
760401,CAT,1964-01-31,2.182291984558105
760402,CAT,1964-02-03,2.109375
760403,CAT,1964-02-04,2.119791984558105
760404,CAT,1964-02-05,2.119791984558105
760405,CAT,1964-02-06,2.0989580154418945
760406,CAT,1964-02-07,2.1145830154418945
760407,CAT,1964-02-10,2.104166984558105
760408,CAT,1964-02-11,2.119791984558105
760409,CAT,1964-02-12,2.104166984558105
760410,CAT,1964-02-13,2.1302080154418945
760411,CAT,1964-02-14,2.125
760412,CAT,1964-02-17,2.109375
760413,CAT,1964-02-18,2.109375
760414,CAT,1964-02-19,2.119791984558105
760415,CAT,1964-02-20,2.104166984558105
760416,CAT,1964-02-24,2.104166984558105
760417,CAT,1964-02-25,2.151041984558105
760418,CAT,1964-02-26,2.229166984558105
760419,CAT,1964-02-27,2.2864580154418945
760420,CAT,1964-02-28,2.260416984558105
760421,CAT,1964-03-02,2.260416984558105
760422,CAT,1964-03-03,2.291666984558105
760423,CAT,1964-03-04,2.307291984558105
760424,CAT,1964-03-05,2.34375
760425,CAT,1964-03-06,2.4375
760426,CAT,1964-03-09,2.4375
760427,CAT,1964-03-10,2.4583330154418945
760428,CAT,1964-03-11,2.479166984558105
760429,CAT,1964-03-12,2.46875
760430,CAT,1964-03-13,2.385416984558105
760431,CAT,1964-03-16,2.4739580154418945
760432,CAT,1964-03-17,2.453125
760433,CAT,1964-03-18,2.4427080154418945
760434,CAT,1964-03-19,2.479166984558105
760435,CAT,1964-03-20,2.479166984558105
760436,CAT,1964-03-23,2.510416984558105
760437,CAT,1964-03-24,2.5520830154418945
760438,CAT,1964-03-25,2.494791984558105
760439,CAT,1964-03-26,2.4739580154418945
760440,CAT,1964-03-30,2.463541984558105
760441,CAT,1964-03-31,2.5625
760442,CAT,1964-04-01,2.578125
760443,CAT,1964-04-02,2.604166984558105
760444,CAT,1964-04-03,2.640625
760445,CAT,1964-04-06,2.635416984558105
760446,CAT,1964-04-07,2.588541984558105
760447,CAT,1964-04-08,2.578125
760448,CAT,1964-04-09,2.546875
760449,CAT,1964-04-10,2.572916984558105
760450,CAT,1964-04-13,2.546875
760451,CAT,1964-04-14,2.5677080154418945
760452,CAT,1964-04-15,2.53125
760453,CAT,1964-04-16,2.5520830154418945
760454,CAT,1964-04-17,2.557291984558105
760455,CAT,1964-04-20,2.557291984558105
760456,CAT,1964-04-21,2.5833330154418945
760457,CAT,1964-04-22,2.5625
760458,CAT,1964-04-23,2.572916984558105
760459,CAT,1964-04-24,2.541666984558105
760460,CAT,1964-04-27,2.5208330154418945
760461,CAT,1964-04-28,2.4583330154418945
760462,CAT,1964-04-29,2.4895830154418945
760463,CAT,1964-04-30,2.5
760464,CAT,1964-05-01,2.4895830154418945
760465,CAT,1964-05-04,2.4375
760466,CAT,1964-05-05,2.479166984558105
760467,CAT,1964-05-06,2.46875
760468,CAT,1964-05-07,2.463541984558105
760469,CAT,1964-05-08,2.4583330154418945
760470,CAT,1964-05-11,2.4583330154418945
760471,CAT,1964-05-12,2.479166984558105
760472,CAT,1964-05-13,2.4895830154418945
760473,CAT,1964-05-14,2.484375
760474,CAT,1964-05-15,2.5052080154418945
760475,CAT,1964-05-18,2.5052080154418945
760476,CAT,1964-05-19,2.5052080154418945
760477,CAT,1964-05-20,2.5364580154418945
760478,CAT,1964-05-21,2.5677080154418945
760479,CAT,1964-05-22,2.609375
760480,CAT,1964-05-25,2.619791984558105
760481,CAT,1964-05-26,2.619791984558105
760482,CAT,1964-05-27,2.59375
760483,CAT,1964-05-28,2.578125
760484,CAT,1964-06-01,2.59375
760485,CAT,1964-06-02,2.59375
760486,CAT,1964-06-03,2.59375
760487,CAT,1964-06-04,2.5677080154418945
760488,CAT,1964-06-05,2.5989580154418945
760489,CAT,1964-06-08,2.5833330154418945
760490,CAT,1964-06-09,2.5833330154418945
760491,CAT,1964-06-10,2.604166984558105
760492,CAT,1964-06-11,2.651041984558105
760493,CAT,1964-06-12,2.65625
760494,CAT,1964-06-15,2.6875
760495,CAT,1964-06-16,2.713541984558105
760496,CAT,1964-06-17,2.703125
760497,CAT,1964-06-18,2.6927080154418945
760498,CAT,1964-06-19,2.671875
760499,CAT,1964-06-22,2.6875
760500,CAT,1964-06-23,2.703125
760501,CAT,1964-06-24,2.7239580154418945
760502,CAT,1964-06-25,2.744791984558105
760503,CAT,1964-06-26,2.71875
760504,CAT,1964-06-29,2.744791984558105
760505,CAT,1964-06-30,2.734375
760506,CAT,1964-07-01,2.744791984558105
760507,CAT,1964-07-02,2.760416984558105
760508,CAT,1964-07-06,2.8645830154418945
760509,CAT,1964-07-07,2.8645830154418945
760510,CAT,1964-07-08,2.916666984558105
760511,CAT,1964-07-09,2.875
760512,CAT,1964-07-10,2.885416984558105
760513,CAT,1964-07-13,2.854166984558105
760514,CAT,1964-07-14,2.854166984558105
760515,CAT,1964-07-15,2.854166984558105
760516,CAT,1964-07-16,2.8645830154418945
760517,CAT,1964-07-17,2.885416984558105
760518,CAT,1964-07-20,2.875
760519,CAT,1964-07-21,2.8645830154418945
760520,CAT,1964-07-22,2.854166984558105
760521,CAT,1964-07-23,2.84375
760522,CAT,1964-07-24,2.791666984558105
760523,CAT,1964-07-27,2.8020830154418945
760524,CAT,1964-07-28,2.760416984558105
760525,CAT,1964-07-29,2.78125
760526,CAT,1964-07-30,2.854166984558105
760527,CAT,1964-07-31,2.875
760528,CAT,1964-08-03,2.84375
760529,CAT,1964-08-04,2.6458330154418945
760530,CAT,1964-08-05,2.791666984558105
760531,CAT,1964-08-06,2.7083330154418945
760532,CAT,1964-08-07,2.729166984558105
760533,CAT,1964-08-10,2.71875
760534,CAT,1964-08-11,2.7395830154418945
760535,CAT,1964-08-12,2.78125
760536,CAT,1964-08-13,2.7708330154418945
760537,CAT,1964-08-14,2.7083330154418945
760538,CAT,1964-08-17,2.75
760539,CAT,1964-08-18,2.7395830154418945
760540,CAT,1964-08-19,2.729166984558105
760541,CAT,1964-08-20,2.75
760542,CAT,1964-08-21,2.71875
760543,CAT,1964-08-24,2.791666984558105
760544,CAT,1964-08-25,2.7708330154418945
760545,CAT,1964-08-26,2.8020830154418945
760546,CAT,1964-08-27,2.7708330154418945
760547,CAT,1964-08-28,2.78125
760548,CAT,1964-08-31,2.8125
760549,CAT,1964-09-01,2.822916984558105
760550,CAT,1964-09-02,2.822916984558105
760551,CAT,1964-09-03,2.822916984558105
760552,CAT,1964-09-04,2.854166984558105
760553,CAT,1964-09-08,2.8958330154418945
760554,CAT,1964-09-09,2.875
760555,CAT,1964-09-10,3.010416984558105
760556,CAT,1964-09-11,3.0208330154418945
760557,CAT,1964-09-14,3.0
760558,CAT,1964-09-15,2.9895830154418945
760559,CAT,1964-09-16,3.041666984558105
760560,CAT,1964-09-17,3.0833330154418945
760561,CAT,1964-09-18,3.0625
760562,CAT,1964-09-21,3.1458330154418945
760563,CAT,1964-09-22,3.125
760564,CAT,1964-09-23,3.041666984558105
760565,CAT,1964-09-24,3.0208330154418945
760566,CAT,1964-09-25,2.96875
760567,CAT,1964-09-28,3.0
760568,CAT,1964-09-29,3.0
760569,CAT,1964-09-30,2.9583330154418945
760570,CAT,1964-10-01,2.9895830154418945
760571,CAT,1964-10-02,3.010416984558105
760572,CAT,1964-10-05,3.0625
760573,CAT,1964-10-06,3.09375
760574,CAT,1964-10-07,3.0625
760575,CAT,1964-10-08,3.09375
760576,CAT,1964-10-09,3.072916984558105
760577,CAT,1964-10-12,3.104166984558105
760578,CAT,1964-10-13,3.104166984558105
760579,CAT,1964-10-14,3.09375
760580,CAT,1964-10-15,2.9583330154418945
760581,CAT,1964-10-16,3.0520830154418945
760582,CAT,1964-10-19,3.041666984558105
760583,CAT,1964-10-20,3.1458330154418945
760584,CAT,1964-10-21,3.15625
760585,CAT,1964-10-22,3.125
760586,CAT,1964-10-23,3.166666984558105
760587,CAT,1964-10-26,3.1875
760588,CAT,1964-10-27,3.104166984558105
760589,CAT,1964-10-28,3.0833330154418945
760590,CAT,1964-10-29,3.09375
760591,CAT,1964-10-30,3.1458330154418945
760592,CAT,1964-11-02,3.1875
760593,CAT,1964-11-04,3.21875
760594,CAT,1964-11-05,3.21875
760595,CAT,1964-11-06,3.21875
760596,CAT,1964-11-09,3.2708330154418945
760597,CAT,1964-11-10,3.229166984558105
760598,CAT,1964-11-11,3.197916984558105
760599,CAT,1964-11-12,3.260416984558105
760600,CAT,1964-11-13,3.2708330154418945
760601,CAT,1964-11-16,3.21875
760602,CAT,1964-11-17,3.2708330154418945
760603,CAT,1964-11-18,3.34375
760604,CAT,1964-11-19,3.3125
760605,CAT,1964-11-20,3.3020830154418945
760606,CAT,1964-11-23,3.3645830154418945
760607,CAT,1964-11-24,3.416666984558105
760608,CAT,1964-11-25,3.510416984558105
760609,CAT,1964-11-27,3.5833330154418945
760610,CAT,1964-11-30,3.5
760611,CAT,1964-12-01,3.375
760612,CAT,1964-12-02,3.40625
760613,CAT,1964-12-03,3.416666984558105
760614,CAT,1964-12-04,3.4375
760615,CAT,1964-12-07,3.4270830154418945
760616,CAT,1964-12-08,3.416666984558105
760617,CAT,1964-12-09,3.416666984558105
760618,CAT,1964-12-10,3.4270830154418945
760619,CAT,1964-12-11,3.4375
760620,CAT,1964-12-14,3.3020830154418945
760621,CAT,1964-12-15,3.2395830154418945
760622,CAT,1964-12-16,3.375
760623,CAT,1964-12-17,3.40625
760624,CAT,1964-12-18,3.510416984558105
760625,CAT,1964-12-21,3.541666984558105
760626,CAT,1964-12-22,3.5625
760627,CAT,1964-12-23,3.541666984558105
760628,CAT,1964-12-24,3.5
760629,CAT,1964-12-28,3.3958330154418945
760630,CAT,1964-12-29,3.385416984558105
760631,CAT,1964-12-30,3.4270830154418945
760632,CAT,1964-12-31,3.4375
760633,CAT,1965-01-04,3.40625
760634,CAT,1965-01-05,3.3645830154418945
760635,CAT,1965-01-06,3.385416984558105
760636,CAT,1965-01-07,3.40625
760637,CAT,1965-01-08,3.447916984558105
760638,CAT,1965-01-11,3.385416984558105
760639,CAT,1965-01-12,3.4375
760640,CAT,1965-01-13,3.4270830154418945
760641,CAT,1965-01-14,3.354166984558105
760642,CAT,1965-01-15,3.416666984558105
760643,CAT,1965-01-18,3.3958330154418945
760644,CAT,1965-01-19,3.4270830154418945
760645,CAT,1965-01-20,3.4375
760646,CAT,1965-01-21,3.416666984558105
760647,CAT,1965-01-22,3.416666984558105
760648,CAT,1965-01-25,3.40625
760649,CAT,1965-01-26,3.375
760650,CAT,1965-01-27,3.40625
760651,CAT,1965-01-28,3.40625
760652,CAT,1965-01-29,3.385416984558105
760653,CAT,1965-02-01,3.375
760654,CAT,1965-02-02,3.34375
760655,CAT,1965-02-03,3.3645830154418945
760656,CAT,1965-02-04,3.375
760657,CAT,1965-02-05,3.385416984558105
760658,CAT,1965-02-08,3.4270830154418945
760659,CAT,1965-02-09,3.479166984558105
760660,CAT,1965-02-10,3.4270830154418945
760661,CAT,1965-02-11,3.4375
760662,CAT,1965-02-12,3.479166984558105
760663,CAT,1965-02-15,3.510416984558105
760664,CAT,1965-02-16,3.541666984558105
760665,CAT,1965-02-17,3.5625
760666,CAT,1965-02-18,3.59375
760667,CAT,1965-02-19,3.6041669845581055
760668,CAT,1965-02-23,3.65625
760669,CAT,1965-02-24,3.6666669845581055
760670,CAT,1965-02-25,3.6458330154418954
760671,CAT,1965-02-26,3.6875
760672,CAT,1965-03-01,3.6458330154418954
760673,CAT,1965-03-02,3.6354169845581055
760674,CAT,1965-03-03,3.65625
760675,CAT,1965-03-04,3.6145830154418954
760676,CAT,1965-03-05,3.541666984558105
760677,CAT,1965-03-08,3.5625
760678,CAT,1965-03-09,3.5833330154418945
760679,CAT,1965-03-10,3.625
760680,CAT,1965-03-11,3.59375
760681,CAT,1965-03-12,3.6041669845581055
760682,CAT,1965-03-15,3.59375
760683,CAT,1965-03-16,3.5625
760684,CAT,1965-03-17,3.3958330154418945
760685,CAT,1965-03-18,3.2708330154418945
760686,CAT,1965-03-19,3.3333330154418945
760687,CAT,1965-03-22,3.322916984558105
760688,CAT,1965-03-23,3.3333330154418945
760689,CAT,1965-03-24,3.28125
760690,CAT,1965-03-25,3.260416984558105
760691,CAT,1965-03-26,3.21875
760692,CAT,1965-03-29,3.2708330154418945
760693,CAT,1965-03-30,3.28125
760694,CAT,1965-03-31,3.3958330154418945
760695,CAT,1965-04-01,3.4895830154418945
760696,CAT,1965-04-02,3.4375
760697,CAT,1965-04-05,3.385416984558105
760698,CAT,1965-04-06,3.4270830154418945
760699,CAT,1965-04-07,3.375
760700,CAT,1965-04-08,3.3958330154418945
760701,CAT,1965-04-09,3.385416984558105
760702,CAT,1965-04-12,3.416666984558105
760703,CAT,1965-04-13,3.354166984558105
760704,CAT,1965-04-14,3.416666984558105
760705,CAT,1965-04-15,3.541666984558105
760706,CAT,1965-04-19,3.572916984558105
760707,CAT,1965-04-20,3.65625
760708,CAT,1965-04-21,3.65625
760709,CAT,1965-04-22,3.7291669845581055
760710,CAT,1965-04-23,3.8020830154418954
760711,CAT,1965-04-26,3.90625
760712,CAT,1965-04-27,3.96875
760713,CAT,1965-04-28,3.9270830154418954
760714,CAT,1965-04-29,3.78125
760715,CAT,1965-04-30,3.8125
760716,CAT,1965-05-03,3.8645830154418954
760717,CAT,1965-05-04,3.8645830154418954
760718,CAT,1965-05-05,3.8333330154418954
760719,CAT,1965-05-06,3.8333330154418954
760720,CAT,1965-05-07,3.90625
760721,CAT,1965-05-10,3.9166669845581055
760722,CAT,1965-05-11,3.84375
760723,CAT,1965-05-12,3.8854169845581055
760724,CAT,1965-05-13,3.8645830154418954
760725,CAT,1965-05-14,3.8125
760726,CAT,1965-05-17,3.8854169845581055
760727,CAT,1965-05-18,3.9166669845581055
760728,CAT,1965-05-19,3.90625
760729,CAT,1965-05-20,3.9166669845581055
760730,CAT,1965-05-21,3.8854169845581055
760731,CAT,1965-05-24,3.8333330154418954
760732,CAT,1965-05-25,3.8229169845581055
760733,CAT,1965-05-26,3.7708330154418954
760734,CAT,1965-05-27,3.65625
760735,CAT,1965-05-28,3.6875
760736,CAT,1965-06-01,3.6875
760737,CAT,1965-06-02,3.6145830154418954
760738,CAT,1965-06-03,3.5625
760739,CAT,1965-06-04,3.53125
760740,CAT,1965-06-07,3.5520830154418945
760741,CAT,1965-06-08,3.5520830154418945
760742,CAT,1965-06-09,3.510416984558105
760743,CAT,1965-06-10,3.510416984558105
760744,CAT,1965-06-11,3.572916984558105
760745,CAT,1965-06-14,3.5833330154418945
760746,CAT,1965-06-15,3.6145830154418954
760747,CAT,1965-06-16,3.75
760748,CAT,1965-06-17,3.7083330154418954
760749,CAT,1965-06-18,3.6875
760750,CAT,1965-06-21,3.6875
760751,CAT,1965-06-22,3.6875
760752,CAT,1965-06-23,3.625
760753,CAT,1965-06-24,3.479166984558105
760754,CAT,1965-06-25,3.3958330154418945
760755,CAT,1965-06-28,3.3125
760756,CAT,1965-06-29,3.416666984558105
760757,CAT,1965-06-30,3.5833330154418945
760758,CAT,1965-07-01,3.5208330154418945
760759,CAT,1965-07-02,3.59375
760760,CAT,1965-07-06,3.5625
760761,CAT,1965-07-07,3.510416984558105
760762,CAT,1965-07-08,3.541666984558105
760763,CAT,1965-07-09,3.5520830154418945
760764,CAT,1965-07-12,3.6145830154418954
760765,CAT,1965-07-13,3.6145830154418954
760766,CAT,1965-07-14,3.541666984558105
760767,CAT,1965-07-15,3.479166984558105
760768,CAT,1965-07-16,3.5
760769,CAT,1965-07-19,3.46875
760770,CAT,1965-07-20,3.385416984558105
760771,CAT,1965-07-21,3.3125
760772,CAT,1965-07-22,3.322916984558105
760773,CAT,1965-07-23,3.291666984558105
760774,CAT,1965-07-26,3.260416984558105
760775,CAT,1965-07-27,3.260416984558105
760776,CAT,1965-07-28,3.25
760777,CAT,1965-07-29,3.354166984558105
760778,CAT,1965-07-30,3.4375
760779,CAT,1965-08-02,3.4375
760780,CAT,1965-08-03,3.385416984558105
760781,CAT,1965-08-04,3.4270830154418945
760782,CAT,1965-08-05,3.4375
760783,CAT,1965-08-06,3.416666984558105
760784,CAT,1965-08-09,3.4270830154418945
760785,CAT,1965-08-10,3.4270830154418945
760786,CAT,1965-08-11,3.4895830154418945
760787,CAT,1965-08-12,3.625
760788,CAT,1965-08-13,3.6666669845581055
760789,CAT,1965-08-16,3.625
760790,CAT,1965-08-17,3.5208330154418945
760791,CAT,1965-08-18,3.5833330154418945
760792,CAT,1965-08-19,3.572916984558105
760793,CAT,1965-08-20,3.6145830154418954
760794,CAT,1965-08-23,3.5833330154418945
760795,CAT,1965-08-24,3.65625
760796,CAT,1965-08-25,3.59375
760797,CAT,1965-08-26,3.59375
760798,CAT,1965-08-27,3.6145830154418954
760799,CAT,1965-08-30,3.6458330154418954
760800,CAT,1965-08-31,3.65625
760801,CAT,1965-09-01,3.625
760802,CAT,1965-09-02,3.5833330154418945
760803,CAT,1965-09-03,3.5833330154418945
760804,CAT,1965-09-07,3.5625
760805,CAT,1965-09-08,3.59375
760806,CAT,1965-09-09,3.625
760807,CAT,1965-09-10,3.6354169845581055
760808,CAT,1965-09-13,3.6041669845581055
760809,CAT,1965-09-14,3.6041669845581055
760810,CAT,1965-09-15,3.6458330154418954
760811,CAT,1965-09-16,3.6875
760812,CAT,1965-09-17,3.71875
760813,CAT,1965-09-20,3.7604169845581055
760814,CAT,1965-09-21,3.8333330154418954
760815,CAT,1965-09-22,3.9583330154418954
760816,CAT,1965-09-23,3.9375
760817,CAT,1965-09-24,3.9583330154418954
760818,CAT,1965-09-27,4.0
760819,CAT,1965-09-28,3.9791669845581055
760820,CAT,1965-09-29,3.875
760821,CAT,1965-09-30,3.8958330154418954
760822,CAT,1965-10-01,3.9375
760823,CAT,1965-10-04,3.8125
760824,CAT,1965-10-05,3.8645830154418954
760825,CAT,1965-10-06,3.8854169845581055
760826,CAT,1965-10-07,3.875
760827,CAT,1965-10-08,3.8229169845581055
760828,CAT,1965-10-11,3.8229169845581055
760829,CAT,1965-10-12,3.8958330154418954
760830,CAT,1965-10-13,3.8958330154418954
760831,CAT,1965-10-14,3.90625
760832,CAT,1965-10-15,3.8541669845581055
760833,CAT,1965-10-18,3.8958330154418954
760834,CAT,1965-10-19,3.8854169845581055
760835,CAT,1965-10-20,3.9479169845581055
760836,CAT,1965-10-21,3.9895830154418954
760837,CAT,1965-10-22,4.0625
760838,CAT,1965-10-25,4.0625
760839,CAT,1965-10-26,4.09375
760840,CAT,1965-10-27,4.0729169845581055
760841,CAT,1965-10-28,4.0104169845581055
760842,CAT,1965-10-29,4.125
760843,CAT,1965-11-01,4.114583015441895
760844,CAT,1965-11-03,4.15625
760845,CAT,1965-11-04,4.114583015441895
760846,CAT,1965-11-05,4.114583015441895
760847,CAT,1965-11-08,4.0625
760848,CAT,1965-11-09,4.0416669845581055
760849,CAT,1965-11-10,4.09375
760850,CAT,1965-11-11,4.114583015441895
760851,CAT,1965-11-12,4.145833015441895
760852,CAT,1965-11-15,4.15625
760853,CAT,1965-11-16,4.1354169845581055
760854,CAT,1965-11-17,4.145833015441895
760855,CAT,1965-11-18,4.1041669845581055
760856,CAT,1965-11-19,4.1354169845581055
760857,CAT,1965-11-22,4.125
760858,CAT,1965-11-23,4.1666669845581055
760859,CAT,1965-11-24,4.1666669845581055
760860,CAT,1965-11-26,4.3125
760861,CAT,1965-11-29,4.458333015441895
760862,CAT,1965-11-30,4.427083015441895
760863,CAT,1965-12-01,4.2916669845581055
760864,CAT,1965-12-02,4.302083015441895
760865,CAT,1965-12-03,4.21875
760866,CAT,1965-12-06,4.114583015441895
760867,CAT,1965-12-07,4.125
760868,CAT,1965-12-08,4.208333015441895
760869,CAT,1965-12-09,4.21875
760870,CAT,1965-12-10,4.375
760871,CAT,1965-12-13,4.270833015441895
760872,CAT,1965-12-14,4.239583015441895
760873,CAT,1965-12-15,4.21875
760874,CAT,1965-12-16,4.208333015441895
760875,CAT,1965-12-17,4.2291669845581055
760876,CAT,1965-12-20,4.239583015441895
760877,CAT,1965-12-21,4.25
760878,CAT,1965-12-22,4.28125
760879,CAT,1965-12-23,4.25
760880,CAT,1965-12-27,4.177083015441895
760881,CAT,1965-12-28,4.177083015441895
760882,CAT,1965-12-29,4.1666669845581055
760883,CAT,1965-12-30,4.125
760884,CAT,1965-12-31,4.145833015441895
760885,CAT,1966-01-03,4.0729169845581055
760886,CAT,1966-01-04,4.09375
760887,CAT,1966-01-05,4.114583015441895
760888,CAT,1966-01-06,4.1354169845581055
760889,CAT,1966-01-07,4.15625
760890,CAT,1966-01-10,4.239583015441895
760891,CAT,1966-01-11,4.2291669845581055
760892,CAT,1966-01-12,4.114583015441895
760893,CAT,1966-01-13,4.083333015441895
760894,CAT,1966-01-14,4.114583015441895
760895,CAT,1966-01-17,4.1041669845581055
760896,CAT,1966-01-18,4.09375
760897,CAT,1966-01-19,4.114583015441895
760898,CAT,1966-01-20,4.0625
760899,CAT,1966-01-21,4.083333015441895
760900,CAT,1966-01-24,4.0729169845581055
760901,CAT,1966-01-25,4.083333015441895
760902,CAT,1966-01-26,4.0729169845581055
760903,CAT,1966-01-27,4.0416669845581055
760904,CAT,1966-01-28,4.09375
760905,CAT,1966-01-31,4.1041669845581055
760906,CAT,1966-02-01,4.052083015441895
760907,CAT,1966-02-02,4.0
760908,CAT,1966-02-03,3.9583330154418954
760909,CAT,1966-02-04,3.9166669845581055
760910,CAT,1966-02-07,3.8125
760911,CAT,1966-02-08,3.78125
760912,CAT,1966-02-09,3.8854169845581055
760913,CAT,1966-02-10,3.9166669845581055
760914,CAT,1966-02-11,3.8958330154418954
760915,CAT,1966-02-14,3.9375
760916,CAT,1966-02-15,3.8645830154418954
760917,CAT,1966-02-16,3.8645830154418954
760918,CAT,1966-02-17,3.875
760919,CAT,1966-02-18,3.875
760920,CAT,1966-02-21,3.8854169845581055
760921,CAT,1966-02-23,3.90625
760922,CAT,1966-02-24,3.875
760923,CAT,1966-02-25,3.84375
760924,CAT,1966-02-28,3.8020830154418954
760925,CAT,1966-03-01,3.8020830154418954
760926,CAT,1966-03-02,3.78125
760927,CAT,1966-03-03,3.7395830154418954
760928,CAT,1966-03-04,3.7291669845581055
760929,CAT,1966-03-07,3.6354169845581055
760930,CAT,1966-03-08,3.5833330154418945
760931,CAT,1966-03-09,3.65625
760932,CAT,1966-03-10,3.6770830154418954
760933,CAT,1966-03-11,3.7291669845581055
760934,CAT,1966-03-14,3.7291669845581055
760935,CAT,1966-03-15,3.75
760936,CAT,1966-03-16,3.7604169845581055
760937,CAT,1966-03-17,3.7291669845581055
760938,CAT,1966-03-18,3.8229169845581055
760939,CAT,1966-03-21,3.8333330154418954
760940,CAT,1966-03-22,3.7916669845581055
760941,CAT,1966-03-23,3.78125
760942,CAT,1966-03-24,3.8229169845581055
760943,CAT,1966-03-25,3.8541669845581055
760944,CAT,1966-03-28,3.8125
760945,CAT,1966-03-29,3.8229169845581055
760946,CAT,1966-03-30,3.8229169845581055
760947,CAT,1966-03-31,3.8854169845581055
760948,CAT,1966-04-01,3.8125
760949,CAT,1966-04-04,3.7708330154418954
760950,CAT,1966-04-05,3.8229169845581055
760951,CAT,1966-04-06,3.8125
760952,CAT,1966-04-07,3.84375
760953,CAT,1966-04-11,3.8125
760954,CAT,1966-04-12,3.8229169845581055
760955,CAT,1966-04-13,3.7916669845581055
760956,CAT,1966-04-14,3.8229169845581055
760957,CAT,1966-04-15,3.8020830154418954
760958,CAT,1966-04-18,3.78125
760959,CAT,1966-04-19,3.75
760960,CAT,1966-04-20,3.6979169845581055
760961,CAT,1966-04-21,3.71875
760962,CAT,1966-04-22,3.6875
760963,CAT,1966-04-25,3.572916984558105
760964,CAT,1966-04-26,3.510416984558105
760965,CAT,1966-04-27,3.4895830154418945
760966,CAT,1966-04-28,3.4375
760967,CAT,1966-04-29,3.4583330154418945
760968,CAT,1966-05-02,3.4375
760969,CAT,1966-05-03,3.385416984558105
760970,CAT,1966-05-04,3.375
760971,CAT,1966-05-05,3.3645830154418945
760972,CAT,1966-05-06,3.375
760973,CAT,1966-05-09,3.322916984558105
760974,CAT,1966-05-10,3.34375
760975,CAT,1966-05-11,3.46875
760976,CAT,1966-05-12,3.447916984558105
760977,CAT,1966-05-13,3.447916984558105
760978,CAT,1966-05-16,3.447916984558105
760979,CAT,1966-05-17,3.385416984558105
760980,CAT,1966-05-18,3.4375
760981,CAT,1966-05-19,3.5833330154418945
760982,CAT,1966-05-20,3.6979169845581055
760983,CAT,1966-05-23,3.6770830154418954
760984,CAT,1966-05-24,3.625
760985,CAT,1966-05-25,3.53125
760986,CAT,1966-05-26,3.4583330154418945
760987,CAT,1966-05-27,3.5625
760988,CAT,1966-05-31,3.5625
760989,CAT,1966-06-01,3.510416984558105
760990,CAT,1966-06-02,3.4375
760991,CAT,1966-06-03,3.416666984558105
760992,CAT,1966-06-06,3.3958330154418945
760993,CAT,1966-06-07,3.354166984558105
760994,CAT,1966-06-08,3.34375
760995,CAT,1966-06-09,3.40625
760996,CAT,1966-06-10,3.4583330154418945
760997,CAT,1966-06-13,3.4375
760998,CAT,1966-06-14,3.4583330154418945
760999,CAT,1966-06-15,3.447916984558105
761000,CAT,1966-06-16,3.447916984558105
761001,CAT,1966-06-17,3.4895830154418945
761002,CAT,1966-06-20,3.4895830154418945
761003,CAT,1966-06-21,3.53125
761004,CAT,1966-06-22,3.572916984558105
761005,CAT,1966-06-23,3.572916984558105
761006,CAT,1966-06-24,3.53125
761007,CAT,1966-06-27,3.5520830154418945
761008,CAT,1966-06-28,3.5208330154418945
761009,CAT,1966-06-29,3.479166984558105
761010,CAT,1966-06-30,3.4583330154418945
761011,CAT,1966-07-01,3.385416984558105
761012,CAT,1966-07-05,3.3958330154418945
761013,CAT,1966-07-06,3.3958330154418945
761014,CAT,1966-07-07,3.354166984558105
761015,CAT,1966-07-08,3.34375
761016,CAT,1966-07-11,3.322916984558105
761017,CAT,1966-07-12,3.2395830154418945
761018,CAT,1966-07-13,3.166666984558105
761019,CAT,1966-07-14,3.166666984558105
761020,CAT,1966-07-15,3.135416984558105
761021,CAT,1966-07-18,3.166666984558105
761022,CAT,1966-07-19,3.1770830154418945
761023,CAT,1966-07-20,3.1458330154418945
761024,CAT,1966-07-21,3.125
761025,CAT,1966-07-22,3.135416984558105
761026,CAT,1966-07-25,3.0625
761027,CAT,1966-07-26,3.0625
761028,CAT,1966-07-27,3.104166984558105
761029,CAT,1966-07-28,3.072916984558105
761030,CAT,1966-07-29,3.09375
761031,CAT,1966-08-01,2.979166984558105
761032,CAT,1966-08-02,3.0208330154418945
761033,CAT,1966-08-03,3.072916984558105
761034,CAT,1966-08-04,3.09375
761035,CAT,1966-08-05,3.125
761036,CAT,1966-08-08,3.1875
761037,CAT,1966-08-09,3.15625
761038,CAT,1966-08-10,3.166666984558105
761039,CAT,1966-08-11,3.1458330154418945
761040,CAT,1966-08-12,3.166666984558105
761041,CAT,1966-08-15,3.1875
761042,CAT,1966-08-16,3.1458330154418945
761043,CAT,1966-08-17,3.104166984558105
761044,CAT,1966-08-18,3.041666984558105
761045,CAT,1966-08-19,3.072916984558105
761046,CAT,1966-08-22,3.0520830154418945
761047,CAT,1966-08-23,3.09375
761048,CAT,1966-08-24,3.09375
761049,CAT,1966-08-25,3.09375
761050,CAT,1966-08-26,3.010416984558105
761051,CAT,1966-08-29,2.916666984558105
761052,CAT,1966-08-30,2.916666984558105
761053,CAT,1966-08-31,3.0
761054,CAT,1966-09-01,2.9583330154418945
761055,CAT,1966-09-02,2.916666984558105
761056,CAT,1966-09-06,2.916666984558105
761057,CAT,1966-09-07,2.885416984558105
761058,CAT,1966-09-08,2.854166984558105
761059,CAT,1966-09-09,2.90625
761060,CAT,1966-09-12,2.9270830154418945
761061,CAT,1966-09-13,2.9375
761062,CAT,1966-09-14,2.979166984558105
761063,CAT,1966-09-15,3.0833330154418945
761064,CAT,1966-09-16,3.15625
761065,CAT,1966-09-19,3.197916984558105
761066,CAT,1966-09-20,3.1770830154418945
761067,CAT,1966-09-21,3.0
761068,CAT,1966-09-22,2.9895830154418945
761069,CAT,1966-09-23,2.96875
761070,CAT,1966-09-26,2.947916984558105
761071,CAT,1966-09-27,2.947916984558105
761072,CAT,1966-09-28,2.90625
761073,CAT,1966-09-29,2.875
761074,CAT,1966-09-30,2.854166984558105
761075,CAT,1966-10-03,2.854166984558105
761076,CAT,1966-10-04,2.8333330154418945
761077,CAT,1966-10-05,2.8333330154418945
761078,CAT,1966-10-06,2.8125
761079,CAT,1966-10-07,2.8645830154418945
761080,CAT,1966-10-10,2.8645830154418945
761081,CAT,1966-10-11,2.854166984558105
761082,CAT,1966-10-12,2.8645830154418945
761083,CAT,1966-10-13,2.84375
761084,CAT,1966-10-14,2.822916984558105
761085,CAT,1966-10-17,2.822916984558105
761086,CAT,1966-10-18,2.8125
761087,CAT,1966-10-19,2.8020830154418945
761088,CAT,1966-10-20,2.8333330154418945
761089,CAT,1966-10-21,2.8020830154418945
761090,CAT,1966-10-24,2.84375
761091,CAT,1966-10-25,2.822916984558105
761092,CAT,1966-10-26,2.822916984558105
761093,CAT,1966-10-27,2.885416984558105
761094,CAT,1966-10-28,2.90625
761095,CAT,1966-10-31,2.916666984558105
761096,CAT,1966-11-01,2.916666984558105
761097,CAT,1966-11-02,2.9583330154418945
761098,CAT,1966-11-03,2.947916984558105
761099,CAT,1966-11-04,3.0208330154418945
761100,CAT,1966-11-07,3.1875
761101,CAT,1966-11-09,3.1458330154418945
761102,CAT,1966-11-10,3.09375
761103,CAT,1966-11-11,3.0625
761104,CAT,1966-11-14,3.135416984558105
761105,CAT,1966-11-15,3.229166984558105
761106,CAT,1966-11-16,3.479166984558105
761107,CAT,1966-11-17,3.3958330154418945
761108,CAT,1966-11-18,3.25
761109,CAT,1966-11-21,3.21875
761110,CAT,1966-11-22,3.21875
761111,CAT,1966-11-23,3.229166984558105
761112,CAT,1966-11-25,3.25
761113,CAT,1966-11-28,3.197916984558105
761114,CAT,1966-11-29,3.104166984558105
761115,CAT,1966-11-30,3.0833330154418945
761116,CAT,1966-12-01,2.979166984558105
761117,CAT,1966-12-02,3.0
761118,CAT,1966-12-05,3.03125
761119,CAT,1966-12-06,3.0208330154418945
761120,CAT,1966-12-07,3.0208330154418945
761121,CAT,1966-12-08,3.0625
761122,CAT,1966-12-09,3.135416984558105
761123,CAT,1966-12-12,3.0625
761124,CAT,1966-12-13,3.03125
761125,CAT,1966-12-14,3.072916984558105
761126,CAT,1966-12-15,3.010416984558105
761127,CAT,1966-12-16,2.979166984558105
761128,CAT,1966-12-19,2.90625
761129,CAT,1966-12-20,2.9375
761130,CAT,1966-12-21,2.96875
761131,CAT,1966-12-22,3.0
761132,CAT,1966-12-23,3.0520830154418945
761133,CAT,1966-12-27,3.0625
761134,CAT,1966-12-28,2.9270830154418945
761135,CAT,1966-12-29,3.03125
761136,CAT,1966-12-30,2.916666984558105
761137,CAT,1967-01-03,2.8645830154418945
761138,CAT,1967-01-04,2.885416984558105
761139,CAT,1967-01-05,2.979166984558105
761140,CAT,1967-01-06,3.1458330154418945
761141,CAT,1967-01-09,3.1770830154418945
761142,CAT,1967-01-10,3.3333330154418945
761143,CAT,1967-01-11,3.28125
761144,CAT,1967-01-12,3.15625
761145,CAT,1967-01-13,3.041666984558105
761146,CAT,1967-01-16,3.010416984558105
761147,CAT,1967-01-17,3.041666984558105
761148,CAT,1967-01-18,3.0625
761149,CAT,1967-01-19,3.1145830154418945
761150,CAT,1967-01-20,3.0833330154418945
761151,CAT,1967-01-23,3.0208330154418945
761152,CAT,1967-01-24,3.104166984558105
761153,CAT,1967-01-25,3.104166984558105
761154,CAT,1967-01-26,3.197916984558105
761155,CAT,1967-01-27,3.2395830154418945
761156,CAT,1967-01-30,3.28125
761157,CAT,1967-01-31,3.3333330154418945
761158,CAT,1967-02-01,3.25
761159,CAT,1967-02-02,3.260416984558105
761160,CAT,1967-02-03,3.3020830154418945
761161,CAT,1967-02-06,3.322916984558105
761162,CAT,1967-02-07,3.3333330154418945
761163,CAT,1967-02-08,3.291666984558105
761164,CAT,1967-02-09,3.3020830154418945
761165,CAT,1967-02-10,3.3020830154418945
761166,CAT,1967-02-13,3.25
761167,CAT,1967-02-14,3.229166984558105
761168,CAT,1967-02-15,3.25
761169,CAT,1967-02-16,3.2395830154418945
761170,CAT,1967-02-17,3.229166984558105
761171,CAT,1967-02-20,3.229166984558105
761172,CAT,1967-02-21,3.197916984558105
761173,CAT,1967-02-23,3.1770830154418945
761174,CAT,1967-02-24,3.135416984558105
761175,CAT,1967-02-27,3.0833330154418945
761176,CAT,1967-02-28,3.0208330154418945
761177,CAT,1967-03-01,3.09375
761178,CAT,1967-03-02,3.135416984558105
761179,CAT,1967-03-03,3.166666984558105
761180,CAT,1967-03-06,3.229166984558105
761181,CAT,1967-03-07,3.291666984558105
761182,CAT,1967-03-08,3.354166984558105
761183,CAT,1967-03-09,3.354166984558105
761184,CAT,1967-03-10,3.385416984558105
761185,CAT,1967-03-13,3.4583330154418945
761186,CAT,1967-03-14,3.5520830154418945
761187,CAT,1967-03-15,3.625
761188,CAT,1967-03-16,3.6875
761189,CAT,1967-03-17,3.7291669845581055
761190,CAT,1967-03-20,3.7916669845581055
761191,CAT,1967-03-21,3.84375
761192,CAT,1967-03-22,3.90625
761193,CAT,1967-03-23,3.875
761194,CAT,1967-03-27,3.6458330154418954
761195,CAT,1967-03-28,3.7291669845581055
761196,CAT,1967-03-29,3.7083330154418954
761197,CAT,1967-03-30,3.6979169845581055
761198,CAT,1967-03-31,3.6666669845581055
761199,CAT,1967-04-03,3.625
761200,CAT,1967-04-04,3.6354169845581055
761201,CAT,1967-04-05,3.6458330154418954
761202,CAT,1967-04-06,3.6770830154418954
761203,CAT,1967-04-07,3.6145830154418954
761204,CAT,1967-04-10,3.5208330154418945
761205,CAT,1967-04-11,3.5208330154418945
761206,CAT,1967-04-12,3.572916984558105
761207,CAT,1967-04-13,3.6041669845581055
761208,CAT,1967-04-14,3.65625
761209,CAT,1967-04-17,3.7083330154418954
761210,CAT,1967-04-18,3.75
761211,CAT,1967-04-19,3.7083330154418954
761212,CAT,1967-04-20,3.8125
761213,CAT,1967-04-21,3.8645830154418954
761214,CAT,1967-04-24,4.0729169845581055
761215,CAT,1967-04-25,4.0625
761216,CAT,1967-04-26,4.0416669845581055
761217,CAT,1967-04-27,4.0729169845581055
761218,CAT,1967-04-28,4.09375
761219,CAT,1967-05-01,4.052083015441895
761220,CAT,1967-05-02,4.052083015441895
761221,CAT,1967-05-03,4.1354169845581055
761222,CAT,1967-05-04,4.1354169845581055
761223,CAT,1967-05-05,3.96875
761224,CAT,1967-05-08,3.8854169845581055
761225,CAT,1967-05-09,3.8333330154418954
761226,CAT,1967-05-10,3.8020830154418954
761227,CAT,1967-05-11,3.9583330154418954
761228,CAT,1967-05-12,4.0
761229,CAT,1967-05-15,3.9270830154418954
761230,CAT,1967-05-16,3.8645830154418954
761231,CAT,1967-05-17,3.71875
761232,CAT,1967-05-18,3.6979169845581055
761233,CAT,1967-05-19,3.6666669845581055
761234,CAT,1967-05-22,3.6875
761235,CAT,1967-05-23,3.7291669845581055
761236,CAT,1967-05-24,3.7291669845581055
761237,CAT,1967-05-25,3.75
761238,CAT,1967-05-26,3.75
761239,CAT,1967-05-29,3.78125
761240,CAT,1967-05-31,3.7708330154418954
761241,CAT,1967-06-01,3.7395830154418954
761242,CAT,1967-06-02,3.7604169845581055
761243,CAT,1967-06-05,3.7604169845581055
761244,CAT,1967-06-06,3.7291669845581055
761245,CAT,1967-06-07,3.6770830154418954
761246,CAT,1967-06-08,3.625
761247,CAT,1967-06-09,3.5625
761248,CAT,1967-06-12,3.6145830154418954
761249,CAT,1967-06-13,3.6041669845581055
761250,CAT,1967-06-14,3.59375
761251,CAT,1967-06-15,3.541666984558105
761252,CAT,1967-06-16,3.541666984558105
761253,CAT,1967-06-19,3.53125
761254,CAT,1967-06-20,3.6145830154418954
761255,CAT,1967-06-21,3.6770830154418954
761256,CAT,1967-06-22,3.6770830154418954
761257,CAT,1967-06-23,3.6979169845581055
761258,CAT,1967-06-26,3.6875
761259,CAT,1967-06-27,3.6875
761260,CAT,1967-06-28,3.6666669845581055
761261,CAT,1967-06-29,3.7395830154418954
761262,CAT,1967-06-30,3.7083330154418954
761263,CAT,1967-07-03,3.6875
761264,CAT,1967-07-05,3.75
761265,CAT,1967-07-06,3.7708330154418954
761266,CAT,1967-07-07,3.8541669845581055
761267,CAT,1967-07-10,3.875
761268,CAT,1967-07-11,3.9166669845581055
761269,CAT,1967-07-12,3.8333330154418954
761270,CAT,1967-07-13,3.7604169845581055
761271,CAT,1967-07-14,3.8229169845581055
761272,CAT,1967-07-17,3.8229169845581055
761273,CAT,1967-07-18,3.8333330154418954
761274,CAT,1967-07-19,3.8125
761275,CAT,1967-07-20,3.8229169845581055
761276,CAT,1967-07-21,3.9166669845581055
761277,CAT,1967-07-24,3.90625
761278,CAT,1967-07-25,3.9791669845581055
761279,CAT,1967-07-26,4.0
761280,CAT,1967-07-27,3.9895830154418954
761281,CAT,1967-07-28,3.9791669845581055
761282,CAT,1967-07-31,3.9479169845581055
761283,CAT,1967-08-01,3.9479169845581055
761284,CAT,1967-08-02,4.0
761285,CAT,1967-08-03,4.052083015441895
761286,CAT,1967-08-04,4.145833015441895
761287,CAT,1967-08-07,4.1666669845581055
761288,CAT,1967-08-08,4.083333015441895
761289,CAT,1967-08-09,4.0625
761290,CAT,1967-08-10,4.0416669845581055
761291,CAT,1967-08-11,4.052083015441895
761292,CAT,1967-08-14,4.09375
761293,CAT,1967-08-15,4.09375
761294,CAT,1967-08-16,4.052083015441895
761295,CAT,1967-08-17,4.1041669845581055
761296,CAT,1967-08-18,4.052083015441895
761297,CAT,1967-08-21,3.9583330154418954
761298,CAT,1967-08-22,3.9166669845581055
761299,CAT,1967-08-23,3.8854169845581055
761300,CAT,1967-08-24,3.7916669845581055
761301,CAT,1967-08-25,3.6875
761302,CAT,1967-08-28,3.7708330154418954
761303,CAT,1967-08-29,3.7708330154418954
761304,CAT,1967-08-30,3.8645830154418954
761305,CAT,1967-08-31,3.8854169845581055
761306,CAT,1967-09-01,3.8541669845581055
761307,CAT,1967-09-05,3.7708330154418954
761308,CAT,1967-09-06,3.75
761309,CAT,1967-09-07,3.78125
761310,CAT,1967-09-08,3.9166669845581055
761311,CAT,1967-09-11,3.9583330154418954
761312,CAT,1967-09-12,4.0104169845581055
761313,CAT,1967-09-13,3.7916669845581055
761314,CAT,1967-09-14,3.9166669845581055
761315,CAT,1967-09-15,3.9479169845581055
761316,CAT,1967-09-18,4.1041669845581055
761317,CAT,1967-09-19,4.1041669845581055
761318,CAT,1967-09-20,4.125
761319,CAT,1967-09-21,4.1041669845581055
761320,CAT,1967-09-22,4.125
761321,CAT,1967-09-25,4.15625
761322,CAT,1967-09-26,4.083333015441895
761323,CAT,1967-09-27,4.0416669845581055
761324,CAT,1967-09-28,3.9166669845581055
761325,CAT,1967-09-29,3.9583330154418954
761326,CAT,1967-10-02,3.9270830154418954
761327,CAT,1967-10-03,3.8958330154418954
761328,CAT,1967-10-04,3.8645830154418954
761329,CAT,1967-10-05,3.84375
761330,CAT,1967-10-06,3.8541669845581055
761331,CAT,1967-10-09,3.8125
761332,CAT,1967-10-10,3.75
761333,CAT,1967-10-11,3.6354169845581055
761334,CAT,1967-10-12,3.6458330154418954
761335,CAT,1967-10-13,3.625
761336,CAT,1967-10-16,3.572916984558105
761337,CAT,1967-10-17,3.5833330154418945
761338,CAT,1967-10-18,3.572916984558105
761339,CAT,1967-10-19,3.541666984558105
761340,CAT,1967-10-20,3.6145830154418954
761341,CAT,1967-10-23,3.6458330154418954
761342,CAT,1967-10-24,3.6354169845581055
761343,CAT,1967-10-25,3.7083330154418954
761344,CAT,1967-10-26,3.8020830154418954
761345,CAT,1967-10-27,3.6979169845581055
761346,CAT,1967-10-30,3.6979169845581055
761347,CAT,1967-10-31,3.7395830154418954
761348,CAT,1967-11-01,3.6458330154418954
761349,CAT,1967-11-02,3.65625
761350,CAT,1967-11-03,3.5208330154418945
761351,CAT,1967-11-06,3.4583330154418945
761352,CAT,1967-11-08,3.5
761353,CAT,1967-11-09,3.6666669845581055
761354,CAT,1967-11-10,3.5520830154418945
761355,CAT,1967-11-13,3.572916984558105
761356,CAT,1967-11-14,3.510416984558105
761357,CAT,1967-11-15,3.5208330154418945
761358,CAT,1967-11-16,3.5
761359,CAT,1967-11-17,3.479166984558105
761360,CAT,1967-11-20,3.46875
761361,CAT,1967-11-21,3.447916984558105
761362,CAT,1967-11-22,3.5520830154418945
761363,CAT,1967-11-24,3.5520830154418945
761364,CAT,1967-11-27,3.5
761365,CAT,1967-11-28,3.5
761366,CAT,1967-11-29,3.4895830154418945
761367,CAT,1967-11-30,3.5
761368,CAT,1967-12-01,3.46875
761369,CAT,1967-12-04,3.4375
761370,CAT,1967-12-05,3.416666984558105
761371,CAT,1967-12-06,3.5625
761372,CAT,1967-12-07,3.5625
761373,CAT,1967-12-08,3.572916984558105
761374,CAT,1967-12-11,3.6666669845581055
761375,CAT,1967-12-12,3.7291669845581055
761376,CAT,1967-12-13,3.8541669845581055
761377,CAT,1967-12-14,3.7916669845581055
761378,CAT,1967-12-15,3.6770830154418954
761379,CAT,1967-12-18,3.71875
761380,CAT,1967-12-19,3.6770830154418954
761381,CAT,1967-12-20,3.71875
761382,CAT,1967-12-21,3.6666669845581055
761383,CAT,1967-12-22,3.5833330154418945
761384,CAT,1967-12-26,3.5
761385,CAT,1967-12-27,3.5625
761386,CAT,1967-12-28,3.7291669845581055
761387,CAT,1967-12-29,3.6145830154418954
761388,CAT,1968-01-02,3.447916984558105
761389,CAT,1968-01-03,3.5208330154418945
761390,CAT,1968-01-04,3.479166984558105
761391,CAT,1968-01-05,3.53125
761392,CAT,1968-01-08,3.541666984558105
761393,CAT,1968-01-09,3.5520830154418945
761394,CAT,1968-01-10,3.6041669845581055
761395,CAT,1968-01-11,3.6666669845581055
761396,CAT,1968-01-12,3.7395830154418954
761397,CAT,1968-01-15,3.7395830154418954
761398,CAT,1968-01-16,3.6770830154418954
761399,CAT,1968-01-17,3.7395830154418954
761400,CAT,1968-01-18,3.6666669845581055
761401,CAT,1968-01-19,3.6354169845581055
761402,CAT,1968-01-22,3.53125
761403,CAT,1968-01-23,3.4895830154418945
761404,CAT,1968-01-24,3.34375
761405,CAT,1968-01-25,3.385416984558105
761406,CAT,1968-01-26,3.385416984558105
761407,CAT,1968-01-29,3.479166984558105
761408,CAT,1968-01-30,3.46875
761409,CAT,1968-01-31,3.3020830154418945
761410,CAT,1968-02-01,3.2395830154418945
761411,CAT,1968-02-02,3.2708330154418945
761412,CAT,1968-02-05,3.2708330154418945
761413,CAT,1968-02-06,3.25
761414,CAT,1968-02-07,3.2395830154418945
761415,CAT,1968-02-08,3.166666984558105
761416,CAT,1968-02-09,3.1875
761417,CAT,1968-02-13,3.041666984558105
761418,CAT,1968-02-14,3.166666984558105
761419,CAT,1968-02-15,3.2083330154418945
761420,CAT,1968-02-16,3.2395830154418945
761421,CAT,1968-02-19,3.21875
761422,CAT,1968-02-20,3.166666984558105
761423,CAT,1968-02-21,3.166666984558105
761424,CAT,1968-02-23,3.3333330154418945
761425,CAT,1968-02-26,3.2083330154418945
761426,CAT,1968-02-27,3.21875
761427,CAT,1968-02-28,3.166666984558105
761428,CAT,1968-02-29,3.0625
761429,CAT,1968-03-01,3.135416984558105
761430,CAT,1968-03-04,3.072916984558105
761431,CAT,1968-03-05,3.0520830154418945
761432,CAT,1968-03-06,3.197916984558105
761433,CAT,1968-03-07,3.2708330154418945
761434,CAT,1968-03-08,3.25
761435,CAT,1968-03-11,3.291666984558105
761436,CAT,1968-03-12,3.3020830154418945
761437,CAT,1968-03-13,3.322916984558105
761438,CAT,1968-03-14,3.260416984558105
761439,CAT,1968-03-15,3.197916984558105
761440,CAT,1968-03-18,3.166666984558105
761441,CAT,1968-03-19,3.15625
761442,CAT,1968-03-20,3.1875
761443,CAT,1968-03-21,3.1770830154418945
761444,CAT,1968-03-22,3.166666984558105
761445,CAT,1968-03-25,3.104166984558105
761446,CAT,1968-03-26,3.21875
761447,CAT,1968-03-27,3.1145830154418945
761448,CAT,1968-03-28,3.1145830154418945
761449,CAT,1968-03-29,3.09375
761450,CAT,1968-04-01,3.166666984558105
761451,CAT,1968-04-02,3.260416984558105
761452,CAT,1968-04-03,3.3333330154418945
761453,CAT,1968-04-04,3.3333330154418945
761454,CAT,1968-04-05,3.3125
761455,CAT,1968-04-08,3.322916984558105
761456,CAT,1968-04-10,3.375
761457,CAT,1968-04-11,3.4270830154418945
761458,CAT,1968-04-15,3.3958330154418945
761459,CAT,1968-04-16,3.6145830154418954
761460,CAT,1968-04-17,3.572916984558105
761461,CAT,1968-04-18,3.5208330154418945
761462,CAT,1968-04-19,3.4895830154418945
761463,CAT,1968-04-22,3.5
761464,CAT,1968-04-23,3.4895830154418945
761465,CAT,1968-04-24,3.5
761466,CAT,1968-04-25,3.5208330154418945
761467,CAT,1968-04-26,3.5
761468,CAT,1968-04-29,3.4270830154418945
761469,CAT,1968-04-30,3.541666984558105
761470,CAT,1968-05-01,3.4583330154418945
761471,CAT,1968-05-02,3.416666984558105
761472,CAT,1968-05-03,3.416666984558105
761473,CAT,1968-05-06,3.354166984558105
761474,CAT,1968-05-07,3.34375
761475,CAT,1968-05-08,3.40625
761476,CAT,1968-05-09,3.46875
761477,CAT,1968-05-10,3.4270830154418945
761478,CAT,1968-05-13,3.375
761479,CAT,1968-05-14,3.4270830154418945
761480,CAT,1968-05-15,3.447916984558105
761481,CAT,1968-05-16,3.416666984558105
761482,CAT,1968-05-17,3.3333330154418945
761483,CAT,1968-05-20,3.34375
761484,CAT,1968-05-21,3.3333330154418945
761485,CAT,1968-05-22,3.34375
761486,CAT,1968-05-23,3.375
761487,CAT,1968-05-24,3.3958330154418945
761488,CAT,1968-05-27,3.322916984558105
761489,CAT,1968-05-28,3.375
761490,CAT,1968-05-29,3.34375
761491,CAT,1968-05-31,3.354166984558105
761492,CAT,1968-06-03,3.3958330154418945
761493,CAT,1968-06-04,3.385416984558105
761494,CAT,1968-06-05,3.354166984558105
761495,CAT,1968-06-06,3.354166984558105
761496,CAT,1968-06-07,3.322916984558105
761497,CAT,1968-06-10,3.3333330154418945
761498,CAT,1968-06-11,3.40625
761499,CAT,1968-06-13,3.5
761500,CAT,1968-06-14,3.5
761501,CAT,1968-06-17,3.447916984558105
761502,CAT,1968-06-18,3.4375
761503,CAT,1968-06-20,3.322916984558105
761504,CAT,1968-06-21,3.34375
761505,CAT,1968-06-24,3.3020830154418945
761506,CAT,1968-06-25,3.25
761507,CAT,1968-06-27,3.166666984558105
761508,CAT,1968-06-28,3.1875
761509,CAT,1968-07-01,3.2083330154418945
761510,CAT,1968-07-02,3.197916984558105
761511,CAT,1968-07-03,3.1145830154418945
761512,CAT,1968-07-08,3.135416984558105
761513,CAT,1968-07-09,3.2083330154418945
761514,CAT,1968-07-11,3.28125
761515,CAT,1968-07-12,3.3958330154418945
761516,CAT,1968-07-15,3.3125
761517,CAT,1968-07-16,3.3333330154418945
761518,CAT,1968-07-18,3.28125
761519,CAT,1968-07-19,3.197916984558105
761520,CAT,1968-07-22,3.15625
761521,CAT,1968-07-23,3.135416984558105
761522,CAT,1968-07-25,3.0625
761523,CAT,1968-07-26,3.09375
761524,CAT,1968-07-29,3.09375
761525,CAT,1968-07-30,3.104166984558105
761526,CAT,1968-08-01,3.0833330154418945
761527,CAT,1968-08-02,3.0833330154418945
761528,CAT,1968-08-05,3.0833330154418945
761529,CAT,1968-08-06,3.0833330154418945
761530,CAT,1968-08-08,3.291666984558105
761531,CAT,1968-08-09,3.322916984558105
761532,CAT,1968-08-12,3.354166984558105
761533,CAT,1968-08-13,3.3958330154418945
761534,CAT,1968-08-15,3.385416984558105
761535,CAT,1968-08-16,3.40625
761536,CAT,1968-08-19,3.46875
761537,CAT,1968-08-20,3.625
761538,CAT,1968-08-22,3.625
761539,CAT,1968-08-23,3.6979169845581055
761540,CAT,1968-08-26,3.7708330154418954
761541,CAT,1968-08-27,3.6458330154418954
761542,CAT,1968-08-29,3.5
761543,CAT,1968-08-30,3.541666984558105
761544,CAT,1968-09-03,3.59375
761545,CAT,1968-09-04,3.6458330154418954
761546,CAT,1968-09-05,3.6458330154418954
761547,CAT,1968-09-06,3.6458330154418954
761548,CAT,1968-09-09,3.6354169845581055
761549,CAT,1968-09-10,3.6145830154418954
761550,CAT,1968-09-12,3.5208330154418945
761551,CAT,1968-09-13,3.479166984558105
761552,CAT,1968-09-16,3.5833330154418945
761553,CAT,1968-09-17,3.65625
761554,CAT,1968-09-19,3.59375
761555,CAT,1968-09-20,3.8645830154418954
761556,CAT,1968-09-23,3.9166669845581055
761557,CAT,1968-09-24,3.875
761558,CAT,1968-09-26,3.7395830154418954
761559,CAT,1968-09-27,3.75
761560,CAT,1968-09-30,3.8229169845581055
761561,CAT,1968-10-01,3.78125
761562,CAT,1968-10-03,3.8229169845581055
761563,CAT,1968-10-04,3.7916669845581055
761564,CAT,1968-10-07,3.8020830154418954
761565,CAT,1968-10-08,3.6979169845581055
761566,CAT,1968-10-10,3.5833330154418945
761567,CAT,1968-10-11,3.6458330154418954
761568,CAT,1968-10-14,3.6458330154418954
761569,CAT,1968-10-15,3.6770830154418954
761570,CAT,1968-10-17,3.7083330154418954
761571,CAT,1968-10-18,3.7291669845581055
761572,CAT,1968-10-21,3.875
761573,CAT,1968-10-22,3.9166669845581055
761574,CAT,1968-10-24,3.9583330154418954
761575,CAT,1968-10-25,4.0
761576,CAT,1968-10-28,3.9583330154418954
761577,CAT,1968-10-29,3.9895830154418954
761578,CAT,1968-10-31,4.0
761579,CAT,1968-11-01,4.020833015441895
761580,CAT,1968-11-04,4.0
761581,CAT,1968-11-06,3.96875
761582,CAT,1968-11-07,3.9270830154418954
761583,CAT,1968-11-08,3.9895830154418954
761584,CAT,1968-11-12,3.8854169845581055
761585,CAT,1968-11-13,3.9479169845581055
761586,CAT,1968-11-14,3.8854169845581055
761587,CAT,1968-11-15,3.8958330154418954
761588,CAT,1968-11-18,3.8125
761589,CAT,1968-11-19,3.78125
761590,CAT,1968-11-21,3.78125
761591,CAT,1968-11-22,3.84375
761592,CAT,1968-11-25,3.8958330154418954
761593,CAT,1968-11-26,3.9270830154418954
761594,CAT,1968-11-27,3.9895830154418954
761595,CAT,1968-11-29,3.9895830154418954
761596,CAT,1968-12-02,3.9895830154418954
761597,CAT,1968-12-03,3.9375
761598,CAT,1968-12-05,3.9166669845581055
761599,CAT,1968-12-06,3.8645830154418954
761600,CAT,1968-12-09,3.8541669845581055
761601,CAT,1968-12-10,3.9375
761602,CAT,1968-12-12,4.0
761603,CAT,1968-12-13,3.875
761604,CAT,1968-12-16,3.9166669845581055
761605,CAT,1968-12-17,3.9166669845581055
761606,CAT,1968-12-19,3.8333330154418954
761607,CAT,1968-12-20,3.8333330154418954
761608,CAT,1968-12-23,3.6666669845581055
761609,CAT,1968-12-24,3.75
761610,CAT,1968-12-26,3.7291669845581055
761611,CAT,1968-12-27,3.6666669845581055
761612,CAT,1968-12-30,3.65625
761613,CAT,1968-12-31,3.6354169845581055
761614,CAT,1969-01-02,3.6979169845581055
761615,CAT,1969-01-03,3.75
761616,CAT,1969-01-06,3.7708330154418954
761617,CAT,1969-01-07,3.75
761618,CAT,1969-01-08,3.7604169845581055
761619,CAT,1969-01-09,3.75
761620,CAT,1969-01-10,3.7604169845581055
761621,CAT,1969-01-13,3.7083330154418954
761622,CAT,1969-01-14,3.7083330154418954
761623,CAT,1969-01-15,3.7291669845581055
761624,CAT,1969-01-16,3.6875
761625,CAT,1969-01-17,3.6458330154418954
761626,CAT,1969-01-20,3.71875
761627,CAT,1969-01-21,3.6666669845581055
761628,CAT,1969-01-22,3.625
761629,CAT,1969-01-23,3.6875
761630,CAT,1969-01-24,3.6666669845581055
761631,CAT,1969-01-27,3.6979169845581055
761632,CAT,1969-01-28,3.71875
761633,CAT,1969-01-29,3.8333330154418954
761634,CAT,1969-01-30,3.96875
761635,CAT,1969-01-31,3.9166669845581055
761636,CAT,1969-02-03,3.8854169845581055
761637,CAT,1969-02-04,3.7916669845581055
761638,CAT,1969-02-05,3.8229169845581055
761639,CAT,1969-02-06,3.8645830154418954
761640,CAT,1969-02-07,3.8645830154418954
761641,CAT,1969-02-11,3.8541669845581055
761642,CAT,1969-02-12,3.84375
761643,CAT,1969-02-13,3.84375
761644,CAT,1969-02-14,3.8229169845581055
761645,CAT,1969-02-17,3.8854169845581055
761646,CAT,1969-02-18,3.84375
761647,CAT,1969-02-19,3.78125
761648,CAT,1969-02-20,3.78125
761649,CAT,1969-02-24,3.7916669845581055
761650,CAT,1969-02-25,3.6354169845581055
761651,CAT,1969-02-26,3.7083330154418954
761652,CAT,1969-02-27,3.7395830154418954
761653,CAT,1969-02-28,3.7604169845581055
761654,CAT,1969-03-03,3.7604169845581055
761655,CAT,1969-03-04,3.7604169845581055
761656,CAT,1969-03-05,3.8645830154418954
761657,CAT,1969-03-06,3.8020830154418954
761658,CAT,1969-03-07,3.8333330154418954
761659,CAT,1969-03-10,3.875
761660,CAT,1969-03-11,3.8854169845581055
761661,CAT,1969-03-12,3.8333330154418954
761662,CAT,1969-03-13,3.875
761663,CAT,1969-03-14,3.9479169845581055
761664,CAT,1969-03-17,3.9791669845581055
761665,CAT,1969-03-18,4.083333015441895
761666,CAT,1969-03-19,4.114583015441895
761667,CAT,1969-03-20,4.09375
761668,CAT,1969-03-21,4.0416669845581055
761669,CAT,1969-03-24,4.125
761670,CAT,1969-03-25,4.1666669845581055
761671,CAT,1969-03-26,4.125
761672,CAT,1969-03-27,4.083333015441895
761673,CAT,1969-03-28,4.145833015441895
761674,CAT,1969-04-01,4.125
761675,CAT,1969-04-02,4.1041669845581055
761676,CAT,1969-04-03,4.052083015441895
761677,CAT,1969-04-07,4.0625
761678,CAT,1969-04-08,3.9895830154418954
761679,CAT,1969-04-09,4.1354169845581055
761680,CAT,1969-04-10,4.2604169845581055
761681,CAT,1969-04-11,4.28125
761682,CAT,1969-04-14,4.364583015441895
761683,CAT,1969-04-15,4.34375
761684,CAT,1969-04-16,4.270833015441895
761685,CAT,1969-04-17,4.25
761686,CAT,1969-04-18,4.25
761687,CAT,1969-04-21,4.1666669845581055
761688,CAT,1969-04-22,4.1666669845581055
761689,CAT,1969-04-23,4.0729169845581055
761690,CAT,1969-04-24,4.1041669845581055
761691,CAT,1969-04-25,4.052083015441895
761692,CAT,1969-04-28,4.145833015441895
761693,CAT,1969-04-29,4.15625
761694,CAT,1969-04-30,4.34375
761695,CAT,1969-05-01,4.46875
761696,CAT,1969-05-02,4.489583015441895
761697,CAT,1969-05-05,4.5
761698,CAT,1969-05-06,4.5625
761699,CAT,1969-05-07,4.4166669845581055
761700,CAT,1969-05-08,4.3541669845581055
761701,CAT,1969-05-09,4.333333015441895
761702,CAT,1969-05-12,4.270833015441895
761703,CAT,1969-05-13,4.302083015441895
761704,CAT,1969-05-14,4.3854169845581055
761705,CAT,1969-05-15,4.427083015441895
761706,CAT,1969-05-16,4.489583015441895
761707,CAT,1969-05-19,4.520833015441895
761708,CAT,1969-05-20,4.395833015441895
761709,CAT,1969-05-21,4.427083015441895
761710,CAT,1969-05-22,4.46875
761711,CAT,1969-05-23,4.5104169845581055
761712,CAT,1969-05-26,4.5104169845581055
761713,CAT,1969-05-27,4.5
761714,CAT,1969-05-28,4.4479169845581055
761715,CAT,1969-05-29,4.46875
761716,CAT,1969-06-02,4.46875
761717,CAT,1969-06-03,4.46875
761718,CAT,1969-06-04,4.4791669845581055
761719,CAT,1969-06-05,4.5625
761720,CAT,1969-06-06,4.4375
761721,CAT,1969-06-09,4.4479169845581055
761722,CAT,1969-06-10,4.3854169845581055
761723,CAT,1969-06-11,4.375
761724,CAT,1969-06-12,4.1875
761725,CAT,1969-06-13,4.2916669845581055
761726,CAT,1969-06-16,4.25
761727,CAT,1969-06-17,4.1666669845581055
761728,CAT,1969-06-18,4.1666669845581055
761729,CAT,1969-06-19,4.1979169845581055
761730,CAT,1969-06-20,4.208333015441895
761731,CAT,1969-06-23,4.1041669845581055
761732,CAT,1969-06-24,4.177083015441895
761733,CAT,1969-06-25,4.177083015441895
761734,CAT,1969-06-26,4.208333015441895
761735,CAT,1969-06-27,4.25
761736,CAT,1969-06-30,4.208333015441895
761737,CAT,1969-07-01,4.2291669845581055
761738,CAT,1969-07-02,4.1666669845581055
761739,CAT,1969-07-03,4.2604169845581055
761740,CAT,1969-07-07,4.114583015441895
761741,CAT,1969-07-08,4.125
761742,CAT,1969-07-09,4.1041669845581055
761743,CAT,1969-07-10,4.125
761744,CAT,1969-07-11,4.083333015441895
761745,CAT,1969-07-14,3.9166669845581055
761746,CAT,1969-07-15,3.8854169845581055
761747,CAT,1969-07-16,3.9166669845581055
761748,CAT,1969-07-17,3.9791669845581055
761749,CAT,1969-07-18,3.8958330154418954
761750,CAT,1969-07-22,3.84375
761751,CAT,1969-07-23,3.8229169845581055
761752,CAT,1969-07-24,3.8229169845581055
761753,CAT,1969-07-25,3.8125
761754,CAT,1969-07-28,3.71875
761755,CAT,1969-07-29,3.7916669845581055
761756,CAT,1969-07-30,3.8333330154418954
761757,CAT,1969-07-31,3.8541669845581055
761758,CAT,1969-08-01,3.96875
761759,CAT,1969-08-04,4.0
761760,CAT,1969-08-05,3.96875
761761,CAT,1969-08-06,3.96875
761762,CAT,1969-08-07,3.96875
761763,CAT,1969-08-08,4.0416669845581055
761764,CAT,1969-08-11,3.9791669845581055
761765,CAT,1969-08-12,3.8854169845581055
761766,CAT,1969-08-13,3.9270830154418954
761767,CAT,1969-08-14,3.90625
761768,CAT,1969-08-15,4.0416669845581055
761769,CAT,1969-08-18,4.1354169845581055
761770,CAT,1969-08-19,4.21875
761771,CAT,1969-08-20,4.09375
761772,CAT,1969-08-21,4.0729169845581055
761773,CAT,1969-08-22,4.0729169845581055
761774,CAT,1969-08-25,4.083333015441895
761775,CAT,1969-08-26,4.0
761776,CAT,1969-08-27,3.9791669845581055
761777,CAT,1969-08-28,3.9270830154418954
761778,CAT,1969-08-29,3.84375
761779,CAT,1969-09-02,3.8958330154418954
761780,CAT,1969-09-03,3.7604169845581055
761781,CAT,1969-09-04,3.6875
761782,CAT,1969-09-05,3.572916984558105
761783,CAT,1969-09-08,3.5208330154418945
761784,CAT,1969-09-09,3.5208330154418945
761785,CAT,1969-09-10,3.5625
761786,CAT,1969-09-11,3.541666984558105
761787,CAT,1969-09-12,3.53125
761788,CAT,1969-09-15,3.5520830154418945
761789,CAT,1969-09-16,3.6979169845581055
761790,CAT,1969-09-17,3.7604169845581055
761791,CAT,1969-09-18,3.7708330154418954
761792,CAT,1969-09-19,3.875
761793,CAT,1969-09-22,3.8229169845581055
761794,CAT,1969-09-23,3.8333330154418954
761795,CAT,1969-09-24,3.7916669845581055
761796,CAT,1969-09-25,3.78125
761797,CAT,1969-09-26,3.7291669845581055
761798,CAT,1969-09-29,3.7083330154418954
761799,CAT,1969-09-30,3.6979169845581055
761800,CAT,1969-10-01,3.7083330154418954
761801,CAT,1969-10-02,3.6041669845581055
761802,CAT,1969-10-03,3.6145830154418954
761803,CAT,1969-10-06,3.6041669845581055
761804,CAT,1969-10-07,3.6041669845581055
761805,CAT,1969-10-08,3.6458330154418954
761806,CAT,1969-10-09,3.7395830154418954
761807,CAT,1969-10-10,3.75
761808,CAT,1969-10-13,3.78125
761809,CAT,1969-10-14,3.7708330154418954
761810,CAT,1969-10-15,3.7395830154418954
761811,CAT,1969-10-16,3.7291669845581055
761812,CAT,1969-10-17,3.7291669845581055
761813,CAT,1969-10-20,3.7708330154418954
761814,CAT,1969-10-21,3.5625
761815,CAT,1969-10-22,3.625
761816,CAT,1969-10-23,3.6145830154418954
761817,CAT,1969-10-24,3.625
761818,CAT,1969-10-27,3.6041669845581055
761819,CAT,1969-10-28,3.572916984558105
761820,CAT,1969-10-29,3.71875
761821,CAT,1969-10-30,3.625
761822,CAT,1969-10-31,3.6666669845581055
761823,CAT,1969-11-03,3.7083330154418954
761824,CAT,1969-11-04,3.6979169845581055
761825,CAT,1969-11-05,3.6979169845581055
761826,CAT,1969-11-06,3.7395830154418954
761827,CAT,1969-11-07,3.7708330154418954
761828,CAT,1969-11-10,3.78125
761829,CAT,1969-11-11,3.78125
761830,CAT,1969-11-12,3.7708330154418954
761831,CAT,1969-11-13,3.7291669845581055
761832,CAT,1969-11-14,3.6666669845581055
761833,CAT,1969-11-17,3.6041669845581055
761834,CAT,1969-11-18,3.5625
761835,CAT,1969-11-19,3.5625
761836,CAT,1969-11-20,3.4895830154418945
761837,CAT,1969-11-21,3.375
761838,CAT,1969-11-24,3.322916984558105
761839,CAT,1969-11-25,3.354166984558105
761840,CAT,1969-11-26,3.385416984558105
761841,CAT,1969-11-28,3.447916984558105
761842,CAT,1969-12-01,3.4375
761843,CAT,1969-12-02,3.34375
761844,CAT,1969-12-03,3.3958330154418945
761845,CAT,1969-12-04,3.385416984558105
761846,CAT,1969-12-05,3.447916984558105
761847,CAT,1969-12-08,3.3645830154418945
761848,CAT,1969-12-09,3.3333330154418945
761849,CAT,1969-12-10,3.3645830154418945
761850,CAT,1969-12-11,3.3958330154418945
761851,CAT,1969-12-12,3.447916984558105
761852,CAT,1969-12-15,3.291666984558105
761853,CAT,1969-12-16,3.21875
761854,CAT,1969-12-17,3.229166984558105
761855,CAT,1969-12-18,3.3020830154418945
761856,CAT,1969-12-19,3.3958330154418945
761857,CAT,1969-12-22,3.260416984558105
761858,CAT,1969-12-23,3.3645830154418945
761859,CAT,1969-12-24,3.4375
761860,CAT,1969-12-26,3.5
761861,CAT,1969-12-29,3.5
761862,CAT,1969-12-30,3.46875
761863,CAT,1969-12-31,3.541666984558105
761864,CAT,1970-01-02,3.4583330154418945
761865,CAT,1970-01-05,3.447916984558105
761866,CAT,1970-01-06,3.3645830154418945
761867,CAT,1970-01-07,3.260416984558105
761868,CAT,1970-01-08,3.2708330154418945
761869,CAT,1970-01-09,3.2083330154418945
761870,CAT,1970-01-12,3.1875
761871,CAT,1970-01-13,3.229166984558105
761872,CAT,1970-01-14,3.260416984558105
761873,CAT,1970-01-15,3.25
761874,CAT,1970-01-16,3.2083330154418945
761875,CAT,1970-01-19,3.2083330154418945
761876,CAT,1970-01-20,3.2083330154418945
761877,CAT,1970-01-21,3.1875
761878,CAT,1970-01-22,3.1770830154418945
761879,CAT,1970-01-23,3.166666984558105
761880,CAT,1970-01-26,3.072916984558105
761881,CAT,1970-01-27,3.0208330154418945
761882,CAT,1970-01-28,3.0520830154418945
761883,CAT,1970-01-29,3.041666984558105
761884,CAT,1970-01-30,3.03125
761885,CAT,1970-02-02,3.041666984558105
761886,CAT,1970-02-03,3.104166984558105
761887,CAT,1970-02-04,3.0625
761888,CAT,1970-02-05,3.041666984558105
761889,CAT,1970-02-06,3.03125
761890,CAT,1970-02-09,3.0833330154418945
761891,CAT,1970-02-10,3.1145830154418945
761892,CAT,1970-02-11,3.1458330154418945
761893,CAT,1970-02-12,3.104166984558105
761894,CAT,1970-02-13,3.104166984558105
761895,CAT,1970-02-16,3.1145830154418945
761896,CAT,1970-02-17,3.104166984558105
761897,CAT,1970-02-18,3.135416984558105
761898,CAT,1970-02-19,3.260416984558105
761899,CAT,1970-02-20,3.2708330154418945
761900,CAT,1970-02-24,3.3333330154418945
761901,CAT,1970-02-25,3.354166984558105
761902,CAT,1970-02-26,3.3125
761903,CAT,1970-02-27,3.3125
761904,CAT,1970-03-02,3.3645830154418945
761905,CAT,1970-03-03,3.3333330154418945
761906,CAT,1970-03-04,3.3958330154418945
761907,CAT,1970-03-05,3.4270830154418945
761908,CAT,1970-03-06,3.4270830154418945
761909,CAT,1970-03-09,3.385416984558105
761910,CAT,1970-03-10,3.354166984558105
761911,CAT,1970-03-11,3.34375
761912,CAT,1970-03-12,3.354166984558105
761913,CAT,1970-03-13,3.385416984558105
761914,CAT,1970-03-16,3.354166984558105
761915,CAT,1970-03-17,3.40625
761916,CAT,1970-03-18,3.510416984558105
761917,CAT,1970-03-19,3.541666984558105
761918,CAT,1970-03-20,3.4895830154418945
761919,CAT,1970-03-23,3.541666984558105
761920,CAT,1970-03-24,3.541666984558105
761921,CAT,1970-03-25,3.6666669845581055
761922,CAT,1970-03-26,3.6875
761923,CAT,1970-03-30,3.6666669845581055
761924,CAT,1970-03-31,3.65625
761925,CAT,1970-04-01,3.6354169845581055
761926,CAT,1970-04-02,3.65625
761927,CAT,1970-04-03,3.6875
761928,CAT,1970-04-06,3.6770830154418954
761929,CAT,1970-04-07,3.6458330154418954
761930,CAT,1970-04-08,3.6041669845581055
761931,CAT,1970-04-09,3.6041669845581055
761932,CAT,1970-04-10,3.59375
761933,CAT,1970-04-13,3.59375
761934,CAT,1970-04-14,3.59375
761935,CAT,1970-04-15,3.53125
761936,CAT,1970-04-16,3.541666984558105
761937,CAT,1970-04-17,3.4270830154418945
761938,CAT,1970-04-20,3.354166984558105
761939,CAT,1970-04-21,3.322916984558105
761940,CAT,1970-04-22,3.291666984558105
761941,CAT,1970-04-23,3.25
761942,CAT,1970-04-24,3.2395830154418945
761943,CAT,1970-04-27,3.229166984558105
761944,CAT,1970-04-28,3.166666984558105
761945,CAT,1970-04-29,3.322916984558105
761946,CAT,1970-04-30,3.197916984558105
761947,CAT,1970-05-01,3.28125
761948,CAT,1970-05-04,3.197916984558105
761949,CAT,1970-05-05,3.1770830154418945
761950,CAT,1970-05-06,3.21875
761951,CAT,1970-05-07,3.229166984558105
761952,CAT,1970-05-08,3.25
761953,CAT,1970-05-11,3.197916984558105
761954,CAT,1970-05-12,3.0520830154418945
761955,CAT,1970-05-13,3.03125
761956,CAT,1970-05-14,2.9583330154418945
761957,CAT,1970-05-15,2.8958330154418945
761958,CAT,1970-05-18,2.854166984558105
761959,CAT,1970-05-19,2.854166984558105
761960,CAT,1970-05-20,2.729166984558105
761961,CAT,1970-05-21,2.7083330154418945
761962,CAT,1970-05-22,2.666666984558105
761963,CAT,1970-05-25,2.5520830154418945
761964,CAT,1970-05-26,2.604166984558105
761965,CAT,1970-05-27,2.8125
761966,CAT,1970-05-28,2.8645830154418945
761967,CAT,1970-05-29,2.916666984558105
761968,CAT,1970-06-01,3.0833330154418945
761969,CAT,1970-06-02,3.104166984558105
761970,CAT,1970-06-03,3.0833330154418945
761971,CAT,1970-06-04,3.09375
761972,CAT,1970-06-05,3.0625
761973,CAT,1970-06-08,3.010416984558105
761974,CAT,1970-06-09,2.96875
761975,CAT,1970-06-10,2.96875
761976,CAT,1970-06-11,2.916666984558105
761977,CAT,1970-06-12,2.875
761978,CAT,1970-06-15,2.8958330154418945
761979,CAT,1970-06-16,2.979166984558105
761980,CAT,1970-06-17,2.9895830154418945
761981,CAT,1970-06-18,3.0
761982,CAT,1970-06-19,3.0
761983,CAT,1970-06-22,3.0208330154418945
761984,CAT,1970-06-23,3.0
761985,CAT,1970-06-24,3.0
761986,CAT,1970-06-25,2.96875
761987,CAT,1970-06-26,2.947916984558105
761988,CAT,1970-06-29,2.885416984558105
761989,CAT,1970-06-30,2.885416984558105
761990,CAT,1970-07-01,2.8020830154418945
761991,CAT,1970-07-02,2.7708330154418945
761992,CAT,1970-07-06,2.6458330154418945
761993,CAT,1970-07-07,2.59375
761994,CAT,1970-07-08,2.635416984558105
761995,CAT,1970-07-09,2.65625
761996,CAT,1970-07-10,2.6458330154418945
761997,CAT,1970-07-13,2.59375
761998,CAT,1970-07-14,2.5208330154418945
761999,CAT,1970-07-15,2.5833330154418945
762000,CAT,1970-07-16,2.729166984558105
762001,CAT,1970-07-17,2.822916984558105
762002,CAT,1970-07-20,2.8020830154418945
762003,CAT,1970-07-21,2.822916984558105
762004,CAT,1970-07-22,2.760416984558105
762005,CAT,1970-07-23,2.8333330154418945
762006,CAT,1970-07-24,2.760416984558105
762007,CAT,1970-07-27,2.7083330154418945
762008,CAT,1970-07-28,2.697916984558105
762009,CAT,1970-07-29,2.7083330154418945
762010,CAT,1970-07-30,2.697916984558105
762011,CAT,1970-07-31,2.729166984558105
762012,CAT,1970-08-03,2.7395830154418945
762013,CAT,1970-08-04,2.729166984558105
762014,CAT,1970-08-05,2.729166984558105
762015,CAT,1970-08-06,2.729166984558105
762016,CAT,1970-08-07,2.78125
762017,CAT,1970-08-10,2.78125
762018,CAT,1970-08-11,2.7083330154418945
762019,CAT,1970-08-12,2.7083330154418945
762020,CAT,1970-08-13,2.666666984558105
762021,CAT,1970-08-14,2.6458330154418945
762022,CAT,1970-08-17,2.604166984558105
762023,CAT,1970-08-18,2.65625
762024,CAT,1970-08-19,2.635416984558105
762025,CAT,1970-08-20,2.6458330154418945
762026,CAT,1970-08-21,2.822916984558105
762027,CAT,1970-08-24,2.8333330154418945
762028,CAT,1970-08-25,2.8333330154418945
762029,CAT,1970-08-26,2.8958330154418945
762030,CAT,1970-08-27,2.8125
762031,CAT,1970-08-28,2.8125
762032,CAT,1970-08-31,2.78125
762033,CAT,1970-09-01,2.760416984558105
762034,CAT,1970-09-02,2.791666984558105
762035,CAT,1970-09-03,2.7708330154418945
762036,CAT,1970-09-04,2.854166984558105
762037,CAT,1970-09-08,2.8333330154418945
762038,CAT,1970-09-09,2.84375
762039,CAT,1970-09-10,2.854166984558105
762040,CAT,1970-09-11,2.8333330154418945
762041,CAT,1970-09-14,2.822916984558105
762042,CAT,1970-09-15,2.822916984558105
762043,CAT,1970-09-16,2.8333330154418945
762044,CAT,1970-09-17,2.854166984558105
762045,CAT,1970-09-18,2.875
762046,CAT,1970-09-21,2.854166984558105
762047,CAT,1970-09-22,2.854166984558105
762048,CAT,1970-09-23,2.90625
762049,CAT,1970-09-24,2.916666984558105
762050,CAT,1970-09-25,2.9895830154418945
762051,CAT,1970-09-28,2.947916984558105
762052,CAT,1970-09-29,2.9583330154418945
762053,CAT,1970-09-30,2.96875
762054,CAT,1970-10-01,2.947916984558105
762055,CAT,1970-10-02,2.9895830154418945
762056,CAT,1970-10-05,3.0520830154418945
762057,CAT,1970-10-06,3.09375
762058,CAT,1970-10-07,3.010416984558105
762059,CAT,1970-10-08,3.03125
762060,CAT,1970-10-09,2.9583330154418945
762061,CAT,1970-10-12,2.916666984558105
762062,CAT,1970-10-13,2.854166984558105
762063,CAT,1970-10-14,2.90625
762064,CAT,1970-10-15,2.947916984558105
762065,CAT,1970-10-16,2.9375
762066,CAT,1970-10-19,2.90625
762067,CAT,1970-10-20,2.8958330154418945
762068,CAT,1970-10-21,2.875
762069,CAT,1970-10-22,2.84375
762070,CAT,1970-10-23,2.875
762071,CAT,1970-10-26,2.8645830154418945
762072,CAT,1970-10-27,2.8958330154418945
762073,CAT,1970-10-28,2.885416984558105
762074,CAT,1970-10-29,2.854166984558105
762075,CAT,1970-10-30,2.875
762076,CAT,1970-11-02,2.875
762077,CAT,1970-11-03,2.8645830154418945
762078,CAT,1970-11-04,2.8958330154418945
762079,CAT,1970-11-05,2.9375
762080,CAT,1970-11-06,2.9375
762081,CAT,1970-11-09,3.010416984558105
762082,CAT,1970-11-10,2.979166984558105
762083,CAT,1970-11-11,3.0208330154418945
762084,CAT,1970-11-12,3.0
762085,CAT,1970-11-13,2.9270830154418945
762086,CAT,1970-11-16,2.916666984558105
762087,CAT,1970-11-17,2.9375
762088,CAT,1970-11-18,3.0
762089,CAT,1970-11-19,3.0
762090,CAT,1970-11-20,2.979166984558105
762091,CAT,1970-11-23,3.041666984558105
762092,CAT,1970-11-24,3.0520830154418945
762093,CAT,1970-11-25,3.104166984558105
762094,CAT,1970-11-27,3.197916984558105
762095,CAT,1970-11-30,3.229166984558105
762096,CAT,1970-12-01,3.3125
762097,CAT,1970-12-02,3.416666984558105
762098,CAT,1970-12-03,3.447916984558105
762099,CAT,1970-12-04,3.40625
762100,CAT,1970-12-07,3.447916984558105
762101,CAT,1970-12-08,3.4375
762102,CAT,1970-12-09,3.3958330154418945
762103,CAT,1970-12-10,3.4583330154418945
762104,CAT,1970-12-11,3.510416984558105
762105,CAT,1970-12-14,3.4895830154418945
762106,CAT,1970-12-15,3.416666984558105
762107,CAT,1970-12-16,3.447916984558105
762108,CAT,1970-12-17,3.4583330154418945
762109,CAT,1970-12-18,3.4583330154418945
762110,CAT,1970-12-21,3.447916984558105
762111,CAT,1970-12-22,3.447916984558105
762112,CAT,1970-12-23,3.447916984558105
762113,CAT,1970-12-24,3.447916984558105
762114,CAT,1970-12-28,3.479166984558105
762115,CAT,1970-12-29,3.5625
762116,CAT,1970-12-30,3.59375
762117,CAT,1970-12-31,3.5625
762118,CAT,1971-01-04,3.5208330154418945
762119,CAT,1971-01-05,3.5208330154418945
762120,CAT,1971-01-06,3.5625
762121,CAT,1971-01-07,3.5625
762122,CAT,1971-01-08,3.5625
762123,CAT,1971-01-11,3.5520830154418945
762124,CAT,1971-01-12,3.7395830154418954
762125,CAT,1971-01-13,3.6875
762126,CAT,1971-01-14,3.65625
762127,CAT,1971-01-15,3.7291669845581055
762128,CAT,1971-01-18,3.78125
762129,CAT,1971-01-19,3.9375
762130,CAT,1971-01-20,3.8229169845581055
762131,CAT,1971-01-21,3.7604169845581055
762132,CAT,1971-01-22,3.8125
762133,CAT,1971-01-25,3.90625
762134,CAT,1971-01-26,3.90625
762135,CAT,1971-01-27,3.8645830154418954
762136,CAT,1971-01-28,3.9166669845581055
762137,CAT,1971-01-29,3.96875
762138,CAT,1971-02-01,4.0
762139,CAT,1971-02-02,3.9791669845581055
762140,CAT,1971-02-03,3.96875
762141,CAT,1971-02-04,3.9791669845581055
762142,CAT,1971-02-05,3.9791669845581055
762143,CAT,1971-02-08,3.9375
762144,CAT,1971-02-09,3.9166669845581055
762145,CAT,1971-02-10,3.8541669845581055
762146,CAT,1971-02-11,3.875
762147,CAT,1971-02-12,3.9375
762148,CAT,1971-02-16,3.9375
762149,CAT,1971-02-17,3.8854169845581055
762150,CAT,1971-02-18,3.9375
762151,CAT,1971-02-19,3.84375
762152,CAT,1971-02-22,3.7395830154418954
762153,CAT,1971-02-23,3.8020830154418954
762154,CAT,1971-02-24,3.8229169845581055
762155,CAT,1971-02-25,3.875
762156,CAT,1971-02-26,3.90625
762157,CAT,1971-03-01,3.9166669845581055
762158,CAT,1971-03-02,3.9583330154418954
762159,CAT,1971-03-03,3.9270830154418954
762160,CAT,1971-03-04,3.9479169845581055
762161,CAT,1971-03-05,4.020833015441895
762162,CAT,1971-03-08,4.0729169845581055
762163,CAT,1971-03-09,3.9895830154418954
762164,CAT,1971-03-10,3.8958330154418954
762165,CAT,1971-03-11,3.9375
762166,CAT,1971-03-12,3.9583330154418954
762167,CAT,1971-03-15,3.9375
762168,CAT,1971-03-16,3.9583330154418954
762169,CAT,1971-03-17,3.96875
762170,CAT,1971-03-18,3.96875
762171,CAT,1971-03-19,3.9791669845581055
762172,CAT,1971-03-22,3.9895830154418954
762173,CAT,1971-03-23,3.9791669845581055
762174,CAT,1971-03-24,3.9583330154418954
762175,CAT,1971-03-25,3.9166669845581055
762176,CAT,1971-03-26,3.9791669845581055
762177,CAT,1971-03-29,3.9270830154418954
762178,CAT,1971-03-30,3.90625
762179,CAT,1971-03-31,3.96875
762180,CAT,1971-04-01,3.9895830154418954
762181,CAT,1971-04-02,3.9791669845581055
762182,CAT,1971-04-05,4.0
762183,CAT,1971-04-06,4.0729169845581055
762184,CAT,1971-04-07,4.177083015441895
762185,CAT,1971-04-08,4.177083015441895
762186,CAT,1971-04-12,4.2604169845581055
762187,CAT,1971-04-13,4.3229169845581055
762188,CAT,1971-04-14,4.302083015441895
762189,CAT,1971-04-15,4.34375
762190,CAT,1971-04-16,4.333333015441895
762191,CAT,1971-04-19,4.395833015441895
762192,CAT,1971-04-20,4.40625
762193,CAT,1971-04-21,4.458333015441895
762194,CAT,1971-04-22,4.427083015441895
762195,CAT,1971-04-23,4.40625
762196,CAT,1971-04-26,4.3541669845581055
762197,CAT,1971-04-27,4.40625
762198,CAT,1971-04-28,4.4375
762199,CAT,1971-04-29,4.427083015441895
762200,CAT,1971-04-30,4.458333015441895
762201,CAT,1971-05-03,4.46875
762202,CAT,1971-05-04,4.520833015441895
762203,CAT,1971-05-05,4.4791669845581055
762204,CAT,1971-05-06,4.395833015441895
762205,CAT,1971-05-07,4.3854169845581055
762206,CAT,1971-05-10,4.3541669845581055
762207,CAT,1971-05-11,4.4166669845581055
762208,CAT,1971-05-12,4.458333015441895
762209,CAT,1971-05-13,4.427083015441895
762210,CAT,1971-05-14,4.40625
762211,CAT,1971-05-17,4.3541669845581055
762212,CAT,1971-05-18,4.3229169845581055
762213,CAT,1971-05-19,4.2916669845581055
762214,CAT,1971-05-20,4.2604169845581055
762215,CAT,1971-05-21,4.2916669845581055
762216,CAT,1971-05-24,4.21875
762217,CAT,1971-05-25,4.1666669845581055
762218,CAT,1971-05-26,4.125
762219,CAT,1971-05-27,4.0416669845581055
762220,CAT,1971-05-28,4.125
762221,CAT,1971-06-01,4.15625
762222,CAT,1971-06-02,4.25
762223,CAT,1971-06-03,4.333333015441895
762224,CAT,1971-06-04,4.364583015441895
762225,CAT,1971-06-07,4.3541669845581055
762226,CAT,1971-06-08,4.25
762227,CAT,1971-06-09,4.15625
762228,CAT,1971-06-10,4.1666669845581055
762229,CAT,1971-06-11,4.1666669845581055
762230,CAT,1971-06-14,4.2291669845581055
762231,CAT,1971-06-15,4.28125
762232,CAT,1971-06-16,4.2291669845581055
762233,CAT,1971-06-17,4.208333015441895
762234,CAT,1971-06-18,4.125
762235,CAT,1971-06-21,4.052083015441895
762236,CAT,1971-06-22,4.0729169845581055
762237,CAT,1971-06-23,4.15625
762238,CAT,1971-06-24,4.114583015441895
762239,CAT,1971-06-25,4.052083015441895
762240,CAT,1971-06-28,4.0729169845581055
762241,CAT,1971-06-29,4.125
762242,CAT,1971-06-30,4.0625
762243,CAT,1971-07-01,4.0625
762244,CAT,1971-07-02,4.0625
762245,CAT,1971-07-06,4.03125
762246,CAT,1971-07-07,4.0625
762247,CAT,1971-07-08,4.083333015441895
762248,CAT,1971-07-09,4.0416669845581055
762249,CAT,1971-07-12,4.0416669845581055
762250,CAT,1971-07-13,4.03125
762251,CAT,1971-07-14,4.0104169845581055
762252,CAT,1971-07-15,4.03125
762253,CAT,1971-07-16,4.052083015441895
762254,CAT,1971-07-19,3.9791669845581055
762255,CAT,1971-07-20,4.0416669845581055
762256,CAT,1971-07-21,4.0729169845581055
762257,CAT,1971-07-22,4.1041669845581055
762258,CAT,1971-07-23,4.1041669845581055
762259,CAT,1971-07-26,4.1666669845581055
762260,CAT,1971-07-27,4.15625
762261,CAT,1971-07-28,4.15625
762262,CAT,1971-07-29,4.145833015441895
762263,CAT,1971-07-30,4.0625
762264,CAT,1971-08-02,4.15625
762265,CAT,1971-08-03,4.09375
762266,CAT,1971-08-04,3.9166669845581055
762267,CAT,1971-08-05,3.8645830154418954
762268,CAT,1971-08-06,3.9166669845581055
762269,CAT,1971-08-09,3.8229169845581055
762270,CAT,1971-08-10,3.875
762271,CAT,1971-08-11,3.875
762272,CAT,1971-08-12,4.1041669845581055
762273,CAT,1971-08-13,3.9791669845581055
762274,CAT,1971-08-16,4.208333015441895
762275,CAT,1971-08-17,4.552083015441895
762276,CAT,1971-08-18,4.458333015441895
762277,CAT,1971-08-19,4.427083015441895
762278,CAT,1971-08-20,4.458333015441895
762279,CAT,1971-08-23,4.5729169845581055
762280,CAT,1971-08-24,4.583333015441895
762281,CAT,1971-08-25,4.53125
762282,CAT,1971-08-26,4.552083015441895
762283,CAT,1971-08-27,4.5
762284,CAT,1971-08-30,4.458333015441895
762285,CAT,1971-08-31,4.489583015441895
762286,CAT,1971-09-01,4.5
762287,CAT,1971-09-02,4.520833015441895
762288,CAT,1971-09-03,4.59375
762289,CAT,1971-09-07,4.625
762290,CAT,1971-09-08,4.614583015441895
762291,CAT,1971-09-09,4.625
762292,CAT,1971-09-10,4.6354169845581055
762293,CAT,1971-09-13,4.645833015441895
762294,CAT,1971-09-14,4.614583015441895
762295,CAT,1971-09-15,4.6354169845581055
762296,CAT,1971-09-16,4.59375
762297,CAT,1971-09-17,4.583333015441895
762298,CAT,1971-09-20,4.552083015441895
762299,CAT,1971-09-21,4.53125
762300,CAT,1971-09-22,4.270833015441895
762301,CAT,1971-09-23,4.2291669845581055
762302,CAT,1971-09-24,4.177083015441895
762303,CAT,1971-09-27,4.177083015441895
762304,CAT,1971-09-28,4.208333015441895
762305,CAT,1971-09-29,4.2291669845581055
762306,CAT,1971-09-30,4.239583015441895
762307,CAT,1971-10-01,4.0625
762308,CAT,1971-10-04,4.145833015441895
762309,CAT,1971-10-05,4.1666669845581055
762310,CAT,1971-10-06,4.15625
762311,CAT,1971-10-07,4.15625
762312,CAT,1971-10-08,4.09375
762313,CAT,1971-10-11,4.0625
762314,CAT,1971-10-12,4.125
762315,CAT,1971-10-13,4.1041669845581055
762316,CAT,1971-10-14,4.09375
762317,CAT,1971-10-15,4.0729169845581055
762318,CAT,1971-10-18,4.020833015441895
762319,CAT,1971-10-19,3.8020830154418954
762320,CAT,1971-10-20,3.625
762321,CAT,1971-10-21,3.6666669845581055
762322,CAT,1971-10-22,3.65625
762323,CAT,1971-10-25,3.65625
762324,CAT,1971-10-26,3.6666669845581055
762325,CAT,1971-10-27,3.65625
762326,CAT,1971-10-28,3.6666669845581055
762327,CAT,1971-10-29,3.6770830154418954
762328,CAT,1971-11-01,3.6666669845581055
762329,CAT,1971-11-02,3.6770830154418954
762330,CAT,1971-11-03,3.75
762331,CAT,1971-11-04,3.7604169845581055
762332,CAT,1971-11-05,3.8020830154418954
762333,CAT,1971-11-08,3.84375
762334,CAT,1971-11-09,3.8645830154418954
762335,CAT,1971-11-10,3.75
762336,CAT,1971-11-11,3.625
762337,CAT,1971-11-12,3.6145830154418954
762338,CAT,1971-11-15,3.4895830154418945
762339,CAT,1971-11-16,3.4895830154418945
762340,CAT,1971-11-17,3.541666984558105
762341,CAT,1971-11-18,3.447916984558105
762342,CAT,1971-11-19,3.291666984558105
762343,CAT,1971-11-22,3.21875
762344,CAT,1971-11-23,3.1875
762345,CAT,1971-11-24,3.2083330154418945
762346,CAT,1971-11-26,3.25
762347,CAT,1971-11-29,3.3645830154418945
762348,CAT,1971-11-30,3.479166984558105
762349,CAT,1971-12-01,3.65625
762350,CAT,1971-12-02,3.6666669845581055
762351,CAT,1971-12-03,3.7395830154418954
762352,CAT,1971-12-06,3.6770830154418954
762353,CAT,1971-12-07,3.6770830154418954
762354,CAT,1971-12-08,3.6458330154418954
762355,CAT,1971-12-09,3.6354169845581055
762356,CAT,1971-12-10,3.6770830154418954
762357,CAT,1971-12-13,3.7291669845581055
762358,CAT,1971-12-14,3.8125
762359,CAT,1971-12-15,3.7916669845581055
762360,CAT,1971-12-16,3.9479169845581055
762361,CAT,1971-12-17,4.020833015441895
762362,CAT,1971-12-20,4.0
762363,CAT,1971-12-21,3.9895830154418954
762364,CAT,1971-12-22,4.0
762365,CAT,1971-12-23,4.03125
762366,CAT,1971-12-27,4.0104169845581055
762367,CAT,1971-12-28,3.9895830154418954
762368,CAT,1971-12-29,4.0
762369,CAT,1971-12-30,4.0
762370,CAT,1971-12-31,3.9375
762371,CAT,1972-01-03,3.9375
762372,CAT,1972-01-04,3.9583330154418954
762373,CAT,1972-01-05,3.9895830154418954
762374,CAT,1972-01-06,3.9895830154418954
762375,CAT,1972-01-07,3.9895830154418954
762376,CAT,1972-01-10,4.0
762377,CAT,1972-01-11,3.9791669845581055
762378,CAT,1972-01-12,3.96875
762379,CAT,1972-01-13,3.9270830154418954
762380,CAT,1972-01-14,3.9895830154418954
762381,CAT,1972-01-17,4.0625
762382,CAT,1972-01-18,4.0625
762383,CAT,1972-01-19,3.96875
762384,CAT,1972-01-20,4.0104169845581055
762385,CAT,1972-01-21,3.9895830154418954
762386,CAT,1972-01-24,4.0104169845581055
762387,CAT,1972-01-25,4.020833015441895
762388,CAT,1972-01-26,4.0
762389,CAT,1972-01-27,4.0416669845581055
762390,CAT,1972-01-28,4.083333015441895
762391,CAT,1972-01-31,4.1041669845581055
762392,CAT,1972-02-01,4.145833015441895
762393,CAT,1972-02-02,4.15625
762394,CAT,1972-02-03,4.125
762395,CAT,1972-02-04,4.114583015441895
762396,CAT,1972-02-07,4.083333015441895
762397,CAT,1972-02-08,4.0625
762398,CAT,1972-02-09,4.0625
762399,CAT,1972-02-10,4.083333015441895
762400,CAT,1972-02-11,4.0625
762401,CAT,1972-02-14,4.0625
762402,CAT,1972-02-15,4.1041669845581055
762403,CAT,1972-02-16,4.125
762404,CAT,1972-02-17,4.125
762405,CAT,1972-02-18,4.1041669845581055
762406,CAT,1972-02-22,4.145833015441895
762407,CAT,1972-02-23,4.15625
762408,CAT,1972-02-24,4.114583015441895
762409,CAT,1972-02-25,4.09375
762410,CAT,1972-02-28,4.052083015441895
762411,CAT,1972-02-29,4.0416669845581055
762412,CAT,1972-03-01,4.0729169845581055
762413,CAT,1972-03-02,4.1354169845581055
762414,CAT,1972-03-03,4.145833015441895
762415,CAT,1972-03-06,4.177083015441895
762416,CAT,1972-03-07,4.1875
762417,CAT,1972-03-08,4.21875
762418,CAT,1972-03-09,4.21875
762419,CAT,1972-03-10,4.239583015441895
762420,CAT,1972-03-13,4.270833015441895
762421,CAT,1972-03-14,4.302083015441895
762422,CAT,1972-03-15,4.40625
762423,CAT,1972-03-16,4.4375
762424,CAT,1972-03-17,4.4375
762425,CAT,1972-03-20,4.4375
762426,CAT,1972-03-21,4.4166669845581055
762427,CAT,1972-03-22,4.458333015441895
762428,CAT,1972-03-23,4.4375
762429,CAT,1972-03-24,4.4166669845581055
762430,CAT,1972-03-27,4.4166669845581055
762431,CAT,1972-03-28,4.4479169845581055
762432,CAT,1972-03-29,4.4479169845581055
762433,CAT,1972-03-30,4.4791669845581055
762434,CAT,1972-04-03,4.520833015441895
762435,CAT,1972-04-04,4.4375
762436,CAT,1972-04-05,4.4791669845581055
762437,CAT,1972-04-06,4.552083015441895
762438,CAT,1972-04-07,4.5
762439,CAT,1972-04-10,4.458333015441895
762440,CAT,1972-04-11,4.53125
762441,CAT,1972-04-12,4.5416669845581055
762442,CAT,1972-04-13,4.5729169845581055
762443,CAT,1972-04-14,4.5729169845581055
762444,CAT,1972-04-17,4.5625
762445,CAT,1972-04-18,4.59375
762446,CAT,1972-04-19,4.59375
762447,CAT,1972-04-20,4.6041669845581055
762448,CAT,1972-04-21,4.5625
762449,CAT,1972-04-24,4.5625
762450,CAT,1972-04-25,4.5729169845581055
762451,CAT,1972-04-26,4.53125
762452,CAT,1972-04-27,4.5625
762453,CAT,1972-04-28,4.520833015441895
762454,CAT,1972-05-01,4.458333015441895
762455,CAT,1972-05-02,4.364583015441895
762456,CAT,1972-05-03,4.395833015441895
762457,CAT,1972-05-04,4.40625
762458,CAT,1972-05-05,4.375
762459,CAT,1972-05-08,4.2604169845581055
762460,CAT,1972-05-09,4.28125
762461,CAT,1972-05-10,4.3229169845581055
762462,CAT,1972-05-11,4.333333015441895
762463,CAT,1972-05-12,4.3854169845581055
762464,CAT,1972-05-15,4.3854169845581055
762465,CAT,1972-05-16,4.4375
762466,CAT,1972-05-17,4.5
762467,CAT,1972-05-18,4.645833015441895
762468,CAT,1972-05-19,4.614583015441895
762469,CAT,1972-05-22,4.6666669845581055
762470,CAT,1972-05-23,4.6875
762471,CAT,1972-05-24,4.770833015441895
762472,CAT,1972-05-25,4.84375
762473,CAT,1972-05-26,4.833333015441895
762474,CAT,1972-05-30,4.8541669845581055
762475,CAT,1972-05-31,4.7291669845581055
762476,CAT,1972-06-01,4.708333015441895
762477,CAT,1972-06-02,4.71875
762478,CAT,1972-06-05,4.6666669845581055
762479,CAT,1972-06-06,4.6041669845581055
762480,CAT,1972-06-07,4.552083015441895
762481,CAT,1972-06-08,4.5729169845581055
762482,CAT,1972-06-09,4.5104169845581055
762483,CAT,1972-06-12,4.6041669845581055
762484,CAT,1972-06-13,4.677083015441895
762485,CAT,1972-06-14,4.78125
762486,CAT,1972-06-15,4.770833015441895
762487,CAT,1972-06-16,4.802083015441895
762488,CAT,1972-06-19,4.8229169845581055
762489,CAT,1972-06-20,4.8541669845581055
762490,CAT,1972-06-21,4.833333015441895
762491,CAT,1972-06-22,4.833333015441895
762492,CAT,1972-06-23,4.8541669845581055
762493,CAT,1972-06-26,4.8541669845581055
762494,CAT,1972-06-27,4.8854169845581055
762495,CAT,1972-06-28,5.083333015441895
762496,CAT,1972-06-29,4.895833015441895
762497,CAT,1972-06-30,4.9166669845581055
762498,CAT,1972-07-03,5.0
762499,CAT,1972-07-05,5.03125
762500,CAT,1972-07-06,5.1666669845581055
762501,CAT,1972-07-07,5.0416669845581055
762502,CAT,1972-07-10,5.0
762503,CAT,1972-07-11,4.9375
762504,CAT,1972-07-12,5.0104169845581055
762505,CAT,1972-07-13,5.0
762506,CAT,1972-07-14,5.0
762507,CAT,1972-07-17,4.9479169845581055
762508,CAT,1972-07-18,4.8229169845581055
762509,CAT,1972-07-19,4.9479169845581055
762510,CAT,1972-07-20,4.8854169845581055
762511,CAT,1972-07-21,4.895833015441895
762512,CAT,1972-07-24,5.0416669845581055
762513,CAT,1972-07-25,5.052083015441895
762514,CAT,1972-07-26,5.052083015441895
762515,CAT,1972-07-27,5.114583015441895
762516,CAT,1972-07-28,5.0729169845581055
762517,CAT,1972-07-31,5.114583015441895
762518,CAT,1972-08-01,5.177083015441895
762519,CAT,1972-08-02,5.208333015441895
762520,CAT,1972-08-03,5.2604169845581055
762521,CAT,1972-08-04,5.25
762522,CAT,1972-08-07,5.239583015441895
762523,CAT,1972-08-08,5.270833015441895
762524,CAT,1972-08-09,5.333333015441895
762525,CAT,1972-08-10,5.34375
762526,CAT,1972-08-11,5.4791669845581055
762527,CAT,1972-08-14,5.59375
762528,CAT,1972-08-15,5.520833015441895
762529,CAT,1972-08-16,5.4791669845581055
762530,CAT,1972-08-17,5.4166669845581055
762531,CAT,1972-08-18,5.3854169845581055
762532,CAT,1972-08-21,5.28125
762533,CAT,1972-08-22,5.2604169845581055
762534,CAT,1972-08-23,5.302083015441895
762535,CAT,1972-08-24,5.3125
762536,CAT,1972-08-25,5.34375
762537,CAT,1972-08-28,5.34375
762538,CAT,1972-08-29,5.375
762539,CAT,1972-08-30,5.395833015441895
762540,CAT,1972-08-31,5.4375
762541,CAT,1972-09-01,5.458333015441895
762542,CAT,1972-09-05,5.4166669845581055
762543,CAT,1972-09-06,5.427083015441895
762544,CAT,1972-09-07,5.4791669845581055
762545,CAT,1972-09-08,5.46875
762546,CAT,1972-09-11,5.489583015441895
762547,CAT,1972-09-12,5.4166669845581055
762548,CAT,1972-09-13,5.2916669845581055
762549,CAT,1972-09-14,5.28125
762550,CAT,1972-09-15,5.364583015441895
762551,CAT,1972-09-18,5.364583015441895
762552,CAT,1972-09-19,5.395833015441895
762553,CAT,1972-09-20,5.4166669845581055
762554,CAT,1972-09-21,5.53125
762555,CAT,1972-09-22,5.53125
762556,CAT,1972-09-25,5.5104169845581055
762557,CAT,1972-09-26,5.4375
762558,CAT,1972-09-27,5.583333015441895
762559,CAT,1972-09-28,5.4791669845581055
762560,CAT,1972-09-29,5.375
762561,CAT,1972-10-02,5.3229169845581055
762562,CAT,1972-10-03,5.3229169845581055
762563,CAT,1972-10-04,5.333333015441895
762564,CAT,1972-10-05,5.1979169845581055
762565,CAT,1972-10-06,5.25
762566,CAT,1972-10-09,5.2291669845581055
762567,CAT,1972-10-10,5.177083015441895
762568,CAT,1972-10-11,5.177083015441895
762569,CAT,1972-10-12,5.145833015441895
762570,CAT,1972-10-13,5.083333015441895
762571,CAT,1972-10-16,4.9791669845581055
762572,CAT,1972-10-17,5.0104169845581055
762573,CAT,1972-10-18,4.9791669845581055
762574,CAT,1972-10-19,4.9166669845581055
762575,CAT,1972-10-20,5.0104169845581055
762576,CAT,1972-10-23,5.1041669845581055
762577,CAT,1972-10-24,5.208333015441895
762578,CAT,1972-10-25,5.3541669845581055
762579,CAT,1972-10-26,5.364583015441895
762580,CAT,1972-10-27,5.270833015441895
762581,CAT,1972-10-30,5.3125
762582,CAT,1972-10-31,5.3854169845581055
762583,CAT,1972-11-01,5.5104169845581055
762584,CAT,1972-11-02,5.65625
762585,CAT,1972-11-03,5.71875
762586,CAT,1972-11-06,5.708333015441895
762587,CAT,1972-11-08,5.6666669845581055
762588,CAT,1972-11-09,5.677083015441895
762589,CAT,1972-11-10,5.6875
762590,CAT,1972-11-13,5.59375
762591,CAT,1972-11-14,5.6041669845581055
762592,CAT,1972-11-15,5.5729169845581055
762593,CAT,1972-11-16,5.5729169845581055
762594,CAT,1972-11-17,5.583333015441895
762595,CAT,1972-11-20,5.625
762596,CAT,1972-11-21,5.75
762597,CAT,1972-11-22,5.7291669845581055
762598,CAT,1972-11-24,5.7291669845581055
762599,CAT,1972-11-27,5.708333015441895
762600,CAT,1972-11-28,5.6875
762601,CAT,1972-11-29,5.71875
762602,CAT,1972-11-30,5.677083015441895
762603,CAT,1972-12-01,5.6875
762604,CAT,1972-12-04,5.677083015441895
762605,CAT,1972-12-05,5.6875
762606,CAT,1972-12-06,5.645833015441895
762607,CAT,1972-12-07,5.645833015441895
762608,CAT,1972-12-08,5.7291669845581055
762609,CAT,1972-12-11,5.677083015441895
762610,CAT,1972-12-12,5.5416669845581055
762611,CAT,1972-12-13,5.614583015441895
762612,CAT,1972-12-14,5.65625
762613,CAT,1972-12-15,5.5625
762614,CAT,1972-12-18,5.5416669845581055
762615,CAT,1972-12-19,5.5416669845581055
762616,CAT,1972-12-20,5.5104169845581055
762617,CAT,1972-12-21,5.458333015441895
762618,CAT,1972-12-22,5.4375
762619,CAT,1972-12-26,5.5416669845581055
762620,CAT,1972-12-27,5.5104169845581055
762621,CAT,1972-12-29,5.5416669845581055
762622,CAT,1973-01-02,5.625
762623,CAT,1973-01-03,5.78125
762624,CAT,1973-01-04,5.78125
762625,CAT,1973-01-05,5.7604169845581055
762626,CAT,1973-01-08,5.7916669845581055
762627,CAT,1973-01-09,5.71875
762628,CAT,1973-01-10,5.6875
762629,CAT,1973-01-11,5.770833015441895
762630,CAT,1973-01-12,5.677083015441895
762631,CAT,1973-01-15,5.645833015441895
762632,CAT,1973-01-16,5.5104169845581055
762633,CAT,1973-01-17,5.5
762634,CAT,1973-01-18,5.4791669845581055
762635,CAT,1973-01-19,5.458333015441895
762636,CAT,1973-01-22,5.395833015441895
762637,CAT,1973-01-23,5.364583015441895
762638,CAT,1973-01-24,5.25
762639,CAT,1973-01-26,5.2291669845581055
762640,CAT,1973-01-29,5.21875
762641,CAT,1973-01-30,5.2291669845581055
762642,CAT,1973-01-31,5.2916669845581055
762643,CAT,1973-02-01,5.333333015441895
762644,CAT,1973-02-02,5.3125
762645,CAT,1973-02-05,5.21875
762646,CAT,1973-02-06,5.208333015441895
762647,CAT,1973-02-07,5.21875
762648,CAT,1973-02-08,5.2291669845581055
762649,CAT,1973-02-09,5.25
762650,CAT,1973-02-12,5.40625
762651,CAT,1973-02-13,5.6666669845581055
762652,CAT,1973-02-14,5.583333015441895
762653,CAT,1973-02-15,5.5104169845581055
762654,CAT,1973-02-16,5.5104169845581055
762655,CAT,1973-02-20,5.5104169845581055
762656,CAT,1973-02-21,5.520833015441895
762657,CAT,1973-02-22,5.4791669845581055
762658,CAT,1973-02-23,5.427083015441895
762659,CAT,1973-02-26,5.3541669845581055
762660,CAT,1973-02-27,5.34375
762661,CAT,1973-02-28,5.364583015441895
762662,CAT,1973-03-01,5.375
762663,CAT,1973-03-02,5.364583015441895
762664,CAT,1973-03-05,5.2604169845581055
762665,CAT,1973-03-06,5.34375
762666,CAT,1973-03-07,5.364583015441895
762667,CAT,1973-03-08,5.3854169845581055
762668,CAT,1973-03-09,5.427083015441895
762669,CAT,1973-03-12,5.395833015441895
762670,CAT,1973-03-13,5.395833015441895
762671,CAT,1973-03-14,5.427083015441895
762672,CAT,1973-03-15,5.40625
762673,CAT,1973-03-16,5.4375
762674,CAT,1973-03-19,5.40625
762675,CAT,1973-03-20,5.375
762676,CAT,1973-03-21,5.2916669845581055
762677,CAT,1973-03-22,5.125
762678,CAT,1973-03-23,5.083333015441895
762679,CAT,1973-03-26,5.0416669845581055
762680,CAT,1973-03-27,5.1875
762681,CAT,1973-03-28,5.208333015441895
762682,CAT,1973-03-29,5.25
762683,CAT,1973-03-30,5.25
762684,CAT,1973-04-02,5.177083015441895
762685,CAT,1973-04-03,5.15625
762686,CAT,1973-04-04,5.208333015441895
762687,CAT,1973-04-05,5.145833015441895
762688,CAT,1973-04-06,5.208333015441895
762689,CAT,1973-04-09,5.302083015441895
762690,CAT,1973-04-10,5.3125
762691,CAT,1973-04-11,5.333333015441895
762692,CAT,1973-04-12,5.333333015441895
762693,CAT,1973-04-13,5.395833015441895
762694,CAT,1973-04-16,5.364583015441895
762695,CAT,1973-04-17,5.395833015441895
762696,CAT,1973-04-18,5.395833015441895
762697,CAT,1973-04-19,5.40625
762698,CAT,1973-04-23,5.364583015441895
762699,CAT,1973-04-24,5.333333015441895
762700,CAT,1973-04-25,5.21875
762701,CAT,1973-04-26,5.145833015441895
762702,CAT,1973-04-27,5.1041669845581055
762703,CAT,1973-04-30,5.1875
762704,CAT,1973-05-01,5.125
762705,CAT,1973-05-02,5.1354169845581055
762706,CAT,1973-05-03,5.083333015441895
762707,CAT,1973-05-04,5.145833015441895
762708,CAT,1973-05-07,5.125
762709,CAT,1973-05-08,5.1666669845581055
762710,CAT,1973-05-09,5.2604169845581055
762711,CAT,1973-05-10,5.2291669845581055
762712,CAT,1973-05-11,5.208333015441895
762713,CAT,1973-05-14,5.177083015441895
762714,CAT,1973-05-15,5.1875
762715,CAT,1973-05-16,5.1979169845581055
762716,CAT,1973-05-17,5.2291669845581055
762717,CAT,1973-05-18,5.1354169845581055
762718,CAT,1973-05-21,5.0416669845581055
762719,CAT,1973-05-22,5.020833015441895
762720,CAT,1973-05-23,5.020833015441895
762721,CAT,1973-05-24,5.125
762722,CAT,1973-05-25,5.177083015441895
762723,CAT,1973-05-29,5.1979169845581055
762724,CAT,1973-05-30,5.125
762725,CAT,1973-05-31,4.9375
762726,CAT,1973-06-01,4.875
762727,CAT,1973-06-04,4.6875
762728,CAT,1973-06-05,4.71875
762729,CAT,1973-06-06,4.489583015441895
762730,CAT,1973-06-07,4.5416669845581055
762731,CAT,1973-06-08,4.7291669845581055
762732,CAT,1973-06-11,4.625
762733,CAT,1973-06-12,4.7291669845581055
762734,CAT,1973-06-13,4.7916669845581055
762735,CAT,1973-06-14,4.7604169845581055
762736,CAT,1973-06-15,4.6354169845581055
762737,CAT,1973-06-18,4.625
762738,CAT,1973-06-19,4.645833015441895
762739,CAT,1973-06-20,4.677083015441895
762740,CAT,1973-06-21,4.46875
762741,CAT,1973-06-22,4.6979169845581055
762742,CAT,1973-06-25,4.5104169845581055
762743,CAT,1973-06-26,4.5729169845581055
762744,CAT,1973-06-27,4.6666669845581055
762745,CAT,1973-06-28,4.75
762746,CAT,1973-06-29,4.84375
762747,CAT,1973-07-02,4.8229169845581055
762748,CAT,1973-07-03,4.739583015441895
762749,CAT,1973-07-05,4.7916669845581055
762750,CAT,1973-07-06,4.7916669845581055
762751,CAT,1973-07-09,4.7916669845581055
762752,CAT,1973-07-10,4.875
762753,CAT,1973-07-11,4.989583015441895
762754,CAT,1973-07-12,4.958333015441895
762755,CAT,1973-07-13,4.958333015441895
762756,CAT,1973-07-16,4.958333015441895
762757,CAT,1973-07-17,4.958333015441895
762758,CAT,1973-07-18,4.96875
762759,CAT,1973-07-19,4.96875
762760,CAT,1973-07-20,5.0729169845581055
762761,CAT,1973-07-23,5.052083015441895
762762,CAT,1973-07-24,5.1875
762763,CAT,1973-07-25,5.208333015441895
762764,CAT,1973-07-26,5.239583015441895
762765,CAT,1973-07-27,5.25
762766,CAT,1973-07-30,5.1979169845581055
762767,CAT,1973-07-31,5.177083015441895
762768,CAT,1973-08-01,4.9791669845581055
762769,CAT,1973-08-02,5.0
762770,CAT,1973-08-03,5.0104169845581055
762771,CAT,1973-08-06,5.1041669845581055
762772,CAT,1973-08-07,5.145833015441895
762773,CAT,1973-08-08,5.1041669845581055
762774,CAT,1973-08-09,5.052083015441895
762775,CAT,1973-08-10,5.1666669845581055
762776,CAT,1973-08-13,5.177083015441895
762777,CAT,1973-08-14,4.989583015441895
762778,CAT,1973-08-15,5.114583015441895
762779,CAT,1973-08-16,5.1041669845581055
762780,CAT,1973-08-17,5.208333015441895
762781,CAT,1973-08-20,5.114583015441895
762782,CAT,1973-08-21,5.09375
762783,CAT,1973-08-22,5.09375
762784,CAT,1973-08-23,5.0625
762785,CAT,1973-08-24,5.0729169845581055
762786,CAT,1973-08-27,5.125
762787,CAT,1973-08-28,5.125
762788,CAT,1973-08-29,5.145833015441895
762789,CAT,1973-08-30,5.28125
762790,CAT,1973-08-31,5.3541669845581055
762791,CAT,1973-09-04,5.520833015441895
762792,CAT,1973-09-05,5.4791669845581055
762793,CAT,1973-09-06,5.5
762794,CAT,1973-09-07,5.5416669845581055
762795,CAT,1973-09-10,5.5625
762796,CAT,1973-09-11,5.625
762797,CAT,1973-09-12,5.625
762798,CAT,1973-09-13,5.6666669845581055
762799,CAT,1973-09-14,5.708333015441895
762800,CAT,1973-09-17,5.6979169845581055
762801,CAT,1973-09-18,5.645833015441895
762802,CAT,1973-09-19,5.677083015441895
762803,CAT,1973-09-20,5.65625
762804,CAT,1973-09-21,5.645833015441895
762805,CAT,1973-09-24,5.71875
762806,CAT,1973-09-25,5.833333015441895
762807,CAT,1973-09-26,5.8229169845581055
762808,CAT,1973-09-27,5.7916669845581055
762809,CAT,1973-09-28,5.895833015441895
762810,CAT,1973-10-01,5.875
762811,CAT,1973-10-02,5.9375
762812,CAT,1973-10-03,6.0
762813,CAT,1973-10-04,6.1666669845581055
762814,CAT,1973-10-05,6.239583015441895
762815,CAT,1973-10-08,6.395833015441895
762816,CAT,1973-10-09,6.4166669845581055
762817,CAT,1973-10-10,6.3125
762818,CAT,1973-10-11,6.25
762819,CAT,1973-10-12,6.2916669845581055
762820,CAT,1973-10-15,6.3229169845581055
762821,CAT,1973-10-16,6.208333015441895
762822,CAT,1973-10-17,6.25
762823,CAT,1973-10-18,6.0625
762824,CAT,1973-10-19,5.895833015441895
762825,CAT,1973-10-22,5.895833015441895
762826,CAT,1973-10-23,6.0729169845581055
762827,CAT,1973-10-24,5.9791669845581055
762828,CAT,1973-10-25,5.9479169845581055
762829,CAT,1973-10-26,6.020833015441895
762830,CAT,1973-10-29,6.208333015441895
762831,CAT,1973-10-30,6.145833015441895
762832,CAT,1973-10-31,5.958333015441895
762833,CAT,1973-11-01,5.78125
762834,CAT,1973-11-02,5.583333015441895
762835,CAT,1973-11-05,5.520833015441895
762836,CAT,1973-11-06,5.6666669845581055
762837,CAT,1973-11-07,5.6354169845581055
762838,CAT,1973-11-08,5.7604169845581055
762839,CAT,1973-11-09,5.739583015441895
762840,CAT,1973-11-12,5.645833015441895
762841,CAT,1973-11-13,5.583333015441895
762842,CAT,1973-11-14,5.5104169845581055
762843,CAT,1973-11-15,5.1666669845581055
762844,CAT,1973-11-16,5.21875
762845,CAT,1973-11-19,5.208333015441895
762846,CAT,1973-11-20,5.270833015441895
762847,CAT,1973-11-21,5.5625
762848,CAT,1973-11-23,5.4375
762849,CAT,1973-11-26,5.552083015441895
762850,CAT,1973-11-27,5.583333015441895
762851,CAT,1973-11-28,5.677083015441895
762852,CAT,1973-11-29,5.7291669845581055
762853,CAT,1973-11-30,5.552083015441895
762854,CAT,1973-12-03,5.395833015441895
762855,CAT,1973-12-04,5.3541669845581055
762856,CAT,1973-12-05,5.2916669845581055
762857,CAT,1973-12-06,5.34375
762858,CAT,1973-12-07,5.5416669845581055
762859,CAT,1973-12-10,5.6979169845581055
762860,CAT,1973-12-11,5.333333015441895
762861,CAT,1973-12-12,5.21875
762862,CAT,1973-12-13,5.208333015441895
762863,CAT,1973-12-14,5.125
762864,CAT,1973-12-17,5.09375
762865,CAT,1973-12-18,5.177083015441895
762866,CAT,1973-12-19,5.2291669845581055
762867,CAT,1973-12-20,5.1875
762868,CAT,1973-12-21,5.25
762869,CAT,1973-12-24,5.125
762870,CAT,1973-12-26,5.3541669845581055
762871,CAT,1973-12-27,5.5729169845581055
762872,CAT,1973-12-28,5.65625
762873,CAT,1973-12-31,5.583333015441895
762874,CAT,1974-01-02,5.5416669845581055
762875,CAT,1974-01-03,5.7291669845581055
762876,CAT,1974-01-04,5.6875
762877,CAT,1974-01-07,5.6875
762878,CAT,1974-01-08,5.5416669845581055
762879,CAT,1974-01-09,5.333333015441895
762880,CAT,1974-01-10,5.21875
762881,CAT,1974-01-11,5.2291669845581055
762882,CAT,1974-01-14,5.145833015441895
762883,CAT,1974-01-15,5.1875
762884,CAT,1974-01-16,5.270833015441895
762885,CAT,1974-01-17,5.270833015441895
762886,CAT,1974-01-18,5.25
762887,CAT,1974-01-21,5.208333015441895
762888,CAT,1974-01-22,5.2916669845581055
762889,CAT,1974-01-23,5.3229169845581055
762890,CAT,1974-01-24,5.15625
762891,CAT,1974-01-25,5.1666669845581055
762892,CAT,1974-01-28,5.0
762893,CAT,1974-01-29,4.9791669845581055
762894,CAT,1974-01-30,5.03125
762895,CAT,1974-01-31,4.989583015441895
762896,CAT,1974-02-01,4.8854169845581055
762897,CAT,1974-02-04,4.7291669845581055
762898,CAT,1974-02-05,4.75
762899,CAT,1974-02-06,4.75
762900,CAT,1974-02-07,4.864583015441895
762901,CAT,1974-02-08,4.864583015441895
762902,CAT,1974-02-11,4.75
762903,CAT,1974-02-12,4.8125
762904,CAT,1974-02-13,4.8125
762905,CAT,1974-02-14,4.802083015441895
762906,CAT,1974-02-15,4.8541669845581055
762907,CAT,1974-02-19,4.8229169845581055
762908,CAT,1974-02-20,4.833333015441895
762909,CAT,1974-02-21,4.989583015441895
762910,CAT,1974-02-22,5.0
762911,CAT,1974-02-25,5.0
762912,CAT,1974-02-26,5.020833015441895
762913,CAT,1974-02-27,5.145833015441895
762914,CAT,1974-02-28,5.052083015441895
762915,CAT,1974-03-01,5.0
762916,CAT,1974-03-04,4.9375
762917,CAT,1974-03-05,4.96875
762918,CAT,1974-03-06,5.0
762919,CAT,1974-03-07,4.9166669845581055
762920,CAT,1974-03-08,4.895833015441895
762921,CAT,1974-03-11,4.96875
762922,CAT,1974-03-12,5.083333015441895
762923,CAT,1974-03-13,5.145833015441895
762924,CAT,1974-03-14,5.1666669845581055
762925,CAT,1974-03-15,5.03125
762926,CAT,1974-03-18,5.0625
762927,CAT,1974-03-19,5.052083015441895
762928,CAT,1974-03-20,5.0
762929,CAT,1974-03-21,5.0
762930,CAT,1974-03-22,5.0
762931,CAT,1974-03-25,5.0104169845581055
762932,CAT,1974-03-26,5.0416669845581055
762933,CAT,1974-03-27,5.020833015441895
762934,CAT,1974-03-28,4.8854169845581055
762935,CAT,1974-03-29,4.9166669845581055
762936,CAT,1974-04-01,4.8229169845581055
762937,CAT,1974-04-02,4.7916669845581055
762938,CAT,1974-04-03,4.625
762939,CAT,1974-04-04,4.677083015441895
762940,CAT,1974-04-05,4.6041669845581055
762941,CAT,1974-04-08,4.5416669845581055
762942,CAT,1974-04-09,4.6354169845581055
762943,CAT,1974-04-10,4.6666669845581055
762944,CAT,1974-04-11,4.645833015441895
762945,CAT,1974-04-15,4.6875
762946,CAT,1974-04-16,4.84375
762947,CAT,1974-04-17,4.9479169845581055
762948,CAT,1974-04-18,5.03125
762949,CAT,1974-04-19,4.9791669845581055
762950,CAT,1974-04-22,4.9791669845581055
762951,CAT,1974-04-23,4.958333015441895
762952,CAT,1974-04-24,4.895833015441895
762953,CAT,1974-04-25,4.8541669845581055
762954,CAT,1974-04-26,4.90625
762955,CAT,1974-04-29,4.895833015441895
762956,CAT,1974-04-30,4.8854169845581055
762957,CAT,1974-05-01,4.958333015441895
762958,CAT,1974-05-02,5.083333015441895
762959,CAT,1974-05-03,5.052083015441895
762960,CAT,1974-05-06,5.0625
762961,CAT,1974-05-07,5.0625
762962,CAT,1974-05-08,5.114583015441895
762963,CAT,1974-05-09,5.177083015441895
762964,CAT,1974-05-10,5.25
762965,CAT,1974-05-13,5.15625
762966,CAT,1974-05-14,5.145833015441895
762967,CAT,1974-05-15,5.0729169845581055
762968,CAT,1974-05-16,5.0625
762969,CAT,1974-05-17,5.03125
762970,CAT,1974-05-20,5.052083015441895
762971,CAT,1974-05-21,5.03125
762972,CAT,1974-05-22,4.9375
762973,CAT,1974-05-23,4.958333015441895
762974,CAT,1974-05-24,4.9791669845581055
762975,CAT,1974-05-28,5.0
762976,CAT,1974-05-29,5.0104169845581055
762977,CAT,1974-05-30,5.020833015441895
762978,CAT,1974-05-31,5.0416669845581055
762979,CAT,1974-06-03,5.1041669845581055
762980,CAT,1974-06-04,5.2916669845581055
762981,CAT,1974-06-05,5.270833015441895
762982,CAT,1974-06-06,5.34375
762983,CAT,1974-06-07,5.364583015441895
762984,CAT,1974-06-10,5.427083015441895
762985,CAT,1974-06-11,5.375
762986,CAT,1974-06-12,5.270833015441895
762987,CAT,1974-06-13,5.28125
762988,CAT,1974-06-14,5.3125
762989,CAT,1974-06-17,5.2604169845581055
762990,CAT,1974-06-18,5.333333015441895
762991,CAT,1974-06-19,5.3125
762992,CAT,1974-06-20,5.25
762993,CAT,1974-06-21,5.15625
762994,CAT,1974-06-24,5.0416669845581055
762995,CAT,1974-06-25,4.9791669845581055
762996,CAT,1974-06-26,4.8541669845581055
762997,CAT,1974-06-27,4.8541669845581055
762998,CAT,1974-06-28,4.895833015441895
762999,CAT,1974-07-01,4.895833015441895
763000,CAT,1974-07-02,4.8854169845581055
763001,CAT,1974-07-03,4.8854169845581055
763002,CAT,1974-07-05,4.8229169845581055
763003,CAT,1974-07-08,4.8541669845581055
763004,CAT,1974-07-09,4.9375
763005,CAT,1974-07-10,4.84375
763006,CAT,1974-07-11,4.8125
763007,CAT,1974-07-12,4.875
763008,CAT,1974-07-15,4.875
763009,CAT,1974-07-16,4.770833015441895
763010,CAT,1974-07-17,4.708333015441895
763011,CAT,1974-07-18,4.583333015441895
763012,CAT,1974-07-19,4.625
763013,CAT,1974-07-22,4.6666669845581055
763014,CAT,1974-07-23,4.75
763015,CAT,1974-07-24,4.708333015441895
763016,CAT,1974-07-25,4.6666669845581055
763017,CAT,1974-07-26,4.6354169845581055
763018,CAT,1974-07-29,4.583333015441895
763019,CAT,1974-07-30,4.59375
763020,CAT,1974-07-31,4.5625
763021,CAT,1974-08-01,4.395833015441895
763022,CAT,1974-08-02,4.40625
763023,CAT,1974-08-05,4.395833015441895
763024,CAT,1974-08-06,4.625
763025,CAT,1974-08-07,4.75
763026,CAT,1974-08-08,4.645833015441895
763027,CAT,1974-08-09,4.6666669845581055
763028,CAT,1974-08-12,4.5729169845581055
763029,CAT,1974-08-13,4.4479169845581055
763030,CAT,1974-08-14,4.4166669845581055
763031,CAT,1974-08-15,4.375
763032,CAT,1974-08-16,4.34375
763033,CAT,1974-08-19,4.270833015441895
763034,CAT,1974-08-20,4.25
763035,CAT,1974-08-21,4.1875
763036,CAT,1974-08-22,4.114583015441895
763037,CAT,1974-08-23,3.8645830154418954
763038,CAT,1974-08-26,3.875
763039,CAT,1974-08-27,3.75
763040,CAT,1974-08-28,3.8958330154418954
763041,CAT,1974-08-29,3.9791669845581055
763042,CAT,1974-08-30,4.020833015441895
763043,CAT,1974-09-03,4.020833015441895
763044,CAT,1974-09-04,4.0
763045,CAT,1974-09-05,4.03125
763046,CAT,1974-09-06,4.0625
763047,CAT,1974-09-09,4.0416669845581055
763048,CAT,1974-09-10,3.9583330154418954
763049,CAT,1974-09-11,3.96875
763050,CAT,1974-09-12,3.8333330154418954
763051,CAT,1974-09-13,3.7604169845581055
763052,CAT,1974-09-16,3.8020830154418954
763053,CAT,1974-09-17,3.8020830154418954
763054,CAT,1974-09-18,3.65625
763055,CAT,1974-09-19,3.8541669845581055
763056,CAT,1974-09-20,3.8541669845581055
763057,CAT,1974-09-23,3.875
763058,CAT,1974-09-24,3.8229169845581055
763059,CAT,1974-09-25,3.875
763060,CAT,1974-09-26,3.7916669845581055
763061,CAT,1974-09-27,3.6875
763062,CAT,1974-09-30,3.4375
763063,CAT,1974-10-01,3.3645830154418945
763064,CAT,1974-10-02,3.375
763065,CAT,1974-10-03,3.3958330154418945
763066,CAT,1974-10-04,3.4270830154418945
763067,CAT,1974-10-07,3.5833330154418945
763068,CAT,1974-10-08,3.625
763069,CAT,1974-10-09,3.7291669845581055
763070,CAT,1974-10-10,3.875
763071,CAT,1974-10-11,4.03125
763072,CAT,1974-10-14,4.208333015441895
763073,CAT,1974-10-15,4.083333015441895
763074,CAT,1974-10-16,4.0
763075,CAT,1974-10-17,4.083333015441895
763076,CAT,1974-10-18,4.270833015441895
763077,CAT,1974-10-21,4.2916669845581055
763078,CAT,1974-10-22,4.3125
763079,CAT,1974-10-23,4.052083015441895
763080,CAT,1974-10-24,4.0625
763081,CAT,1974-10-25,4.177083015441895
763082,CAT,1974-10-28,4.125
763083,CAT,1974-10-29,4.2291669845581055
763084,CAT,1974-10-30,4.2916669845581055
763085,CAT,1974-10-31,4.427083015441895
763086,CAT,1974-11-01,4.5625
763087,CAT,1974-11-04,4.5625
763088,CAT,1974-11-05,4.7291669845581055
763089,CAT,1974-11-06,4.75
763090,CAT,1974-11-07,4.6875
763091,CAT,1974-11-08,4.6979169845581055
763092,CAT,1974-11-11,4.6666669845581055
763093,CAT,1974-11-12,4.552083015441895
763094,CAT,1974-11-13,4.4791669845581055
763095,CAT,1974-11-14,4.4791669845581055
763096,CAT,1974-11-15,4.208333015441895
763097,CAT,1974-11-18,4.083333015441895
763098,CAT,1974-11-19,4.1041669845581055
763099,CAT,1974-11-20,4.114583015441895
763100,CAT,1974-11-21,4.2291669845581055
763101,CAT,1974-11-22,4.2604169845581055
763102,CAT,1974-11-25,4.2604169845581055
763103,CAT,1974-11-26,4.239583015441895
763104,CAT,1974-11-27,4.333333015441895
763105,CAT,1974-11-29,4.302083015441895
763106,CAT,1974-12-02,4.1875
763107,CAT,1974-12-03,4.083333015441895
763108,CAT,1974-12-04,3.9479169845581055
763109,CAT,1974-12-05,3.71875
763110,CAT,1974-12-06,3.6979169845581055
763111,CAT,1974-12-09,3.78125
763112,CAT,1974-12-10,3.9166669845581055
763113,CAT,1974-12-11,4.020833015441895
763114,CAT,1974-12-12,4.03125
763115,CAT,1974-12-13,3.8541669845581055
763116,CAT,1974-12-16,3.7708330154418954
763117,CAT,1974-12-17,3.8541669845581055
763118,CAT,1974-12-18,3.875
763119,CAT,1974-12-19,3.9166669845581055
763120,CAT,1974-12-20,3.8854169845581055
763121,CAT,1974-12-23,3.7083330154418954
763122,CAT,1974-12-24,3.7395830154418954
763123,CAT,1974-12-26,3.7708330154418954
763124,CAT,1974-12-27,3.7708330154418954
763125,CAT,1974-12-30,3.84375
763126,CAT,1974-12-31,4.0416669845581055
763127,CAT,1975-01-02,4.1041669845581055
763128,CAT,1975-01-03,4.0729169845581055
763129,CAT,1975-01-06,4.1354169845581055
763130,CAT,1975-01-07,4.1354169845581055
763131,CAT,1975-01-08,4.145833015441895
763132,CAT,1975-01-09,4.1666669845581055
763133,CAT,1975-01-10,4.270833015441895
763134,CAT,1975-01-13,4.239583015441895
763135,CAT,1975-01-14,4.145833015441895
763136,CAT,1975-01-15,4.2604169845581055
763137,CAT,1975-01-16,4.239583015441895
763138,CAT,1975-01-17,4.2604169845581055
763139,CAT,1975-01-20,4.2916669845581055
763140,CAT,1975-01-21,4.34375
763141,CAT,1975-01-22,4.3541669845581055
763142,CAT,1975-01-23,4.375
763143,CAT,1975-01-24,4.458333015441895
763144,CAT,1975-01-27,4.677083015441895
763145,CAT,1975-01-28,4.833333015441895
763146,CAT,1975-01-29,4.802083015441895
763147,CAT,1975-01-30,4.708333015441895
763148,CAT,1975-01-31,4.645833015441895
763149,CAT,1975-02-03,4.7291669845581055
763150,CAT,1975-02-04,4.71875
763151,CAT,1975-02-05,4.833333015441895
763152,CAT,1975-02-06,4.7916669845581055
763153,CAT,1975-02-07,4.8125
763154,CAT,1975-02-10,4.833333015441895
763155,CAT,1975-02-11,4.833333015441895
763156,CAT,1975-02-12,4.833333015441895
763157,CAT,1975-02-13,5.1041669845581055
763158,CAT,1975-02-14,5.0
763159,CAT,1975-02-18,4.96875
763160,CAT,1975-02-19,5.03125
763161,CAT,1975-02-20,5.208333015441895
763162,CAT,1975-02-21,5.3125
763163,CAT,1975-02-24,5.302083015441895
763164,CAT,1975-02-25,5.208333015441895
763165,CAT,1975-02-26,5.1979169845581055
763166,CAT,1975-02-27,5.1666669845581055
763167,CAT,1975-02-28,5.270833015441895
763168,CAT,1975-03-03,5.4375
763169,CAT,1975-03-04,5.625
763170,CAT,1975-03-05,5.5
763171,CAT,1975-03-06,5.46875
763172,CAT,1975-03-07,5.46875
763173,CAT,1975-03-10,5.458333015441895
763174,CAT,1975-03-11,5.3541669845581055
763175,CAT,1975-03-12,5.2916669845581055
763176,CAT,1975-03-13,5.28125
763177,CAT,1975-03-14,5.364583015441895
763178,CAT,1975-03-17,5.46875
763179,CAT,1975-03-18,5.4166669845581055
763180,CAT,1975-03-19,5.3541669845581055
763181,CAT,1975-03-20,5.427083015441895
763182,CAT,1975-03-21,5.46875
763183,CAT,1975-03-24,5.3229169845581055
763184,CAT,1975-03-25,5.4479169845581055
763185,CAT,1975-03-26,5.458333015441895
763186,CAT,1975-03-27,5.427083015441895
763187,CAT,1975-03-31,5.489583015441895
763188,CAT,1975-04-01,5.364583015441895
763189,CAT,1975-04-02,5.375
763190,CAT,1975-04-03,5.239583015441895
763191,CAT,1975-04-04,5.270833015441895
763192,CAT,1975-04-07,5.208333015441895
763193,CAT,1975-04-08,5.25
763194,CAT,1975-04-09,5.46875
763195,CAT,1975-04-10,5.25
763196,CAT,1975-04-11,5.270833015441895
763197,CAT,1975-04-14,5.427083015441895
763198,CAT,1975-04-15,5.4375
763199,CAT,1975-04-16,5.4479169845581055
763200,CAT,1975-04-17,5.59375
763201,CAT,1975-04-18,5.5
763202,CAT,1975-04-21,5.6666669845581055
763203,CAT,1975-04-22,5.625
763204,CAT,1975-04-23,5.6041669845581055
763205,CAT,1975-04-24,5.645833015441895
763206,CAT,1975-04-25,5.6666669845581055
763207,CAT,1975-04-28,5.625
763208,CAT,1975-04-29,5.5729169845581055
763209,CAT,1975-04-30,5.5625
763210,CAT,1975-05-01,5.5729169845581055
763211,CAT,1975-05-02,5.71875
763212,CAT,1975-05-05,5.583333015441895
763213,CAT,1975-05-06,5.5
763214,CAT,1975-05-07,5.489583015441895
763215,CAT,1975-05-08,5.520833015441895
763216,CAT,1975-05-09,5.5625
763217,CAT,1975-05-12,5.489583015441895
763218,CAT,1975-05-13,5.645833015441895
763219,CAT,1975-05-14,5.583333015441895
763220,CAT,1975-05-15,5.53125
763221,CAT,1975-05-16,5.40625
763222,CAT,1975-05-19,5.3125
763223,CAT,1975-05-20,5.375
763224,CAT,1975-05-21,5.28125
763225,CAT,1975-05-22,5.3541669845581055
763226,CAT,1975-05-23,5.427083015441895
763227,CAT,1975-05-27,5.4375
763228,CAT,1975-05-28,5.5104169845581055
763229,CAT,1975-05-29,5.46875
763230,CAT,1975-05-30,5.4375
763231,CAT,1975-06-02,5.4791669845581055
763232,CAT,1975-06-03,5.5416669845581055
763233,CAT,1975-06-04,5.5625
763234,CAT,1975-06-05,5.6041669845581055
763235,CAT,1975-06-06,5.4479169845581055
763236,CAT,1975-06-09,5.4375
763237,CAT,1975-06-10,5.3229169845581055
763238,CAT,1975-06-11,5.208333015441895
763239,CAT,1975-06-12,5.125
763240,CAT,1975-06-13,5.25
763241,CAT,1975-06-16,5.3125
763242,CAT,1975-06-17,5.3125
763243,CAT,1975-06-18,5.239583015441895
763244,CAT,1975-06-19,5.270833015441895
763245,CAT,1975-06-20,5.302083015441895
763246,CAT,1975-06-23,5.302083015441895
763247,CAT,1975-06-24,5.40625
763248,CAT,1975-06-25,5.4791669845581055
763249,CAT,1975-06-26,5.427083015441895
763250,CAT,1975-06-27,5.520833015441895
763251,CAT,1975-06-30,5.5729169845581055
763252,CAT,1975-07-01,5.5416669845581055
763253,CAT,1975-07-02,5.458333015441895
763254,CAT,1975-07-03,5.458333015441895
763255,CAT,1975-07-07,5.46875
763256,CAT,1975-07-08,5.489583015441895
763257,CAT,1975-07-09,5.5625
763258,CAT,1975-07-10,5.5416669845581055
763259,CAT,1975-07-11,5.6666669845581055
763260,CAT,1975-07-14,5.677083015441895
763261,CAT,1975-07-15,5.770833015441895
763262,CAT,1975-07-16,5.833333015441895
763263,CAT,1975-07-17,5.7291669845581055
763264,CAT,1975-07-18,5.6875
763265,CAT,1975-07-21,5.71875
763266,CAT,1975-07-22,5.708333015441895
763267,CAT,1975-07-23,5.552083015441895
763268,CAT,1975-07-24,5.5625
763269,CAT,1975-07-25,5.40625
763270,CAT,1975-07-28,5.4166669845581055
763271,CAT,1975-07-29,5.489583015441895
763272,CAT,1975-07-30,5.5416669845581055
763273,CAT,1975-07-31,5.6666669845581055
763274,CAT,1975-08-01,5.5625
763275,CAT,1975-08-04,5.53125
763276,CAT,1975-08-05,5.520833015441895
763277,CAT,1975-08-06,5.6041669845581055
763278,CAT,1975-08-07,5.6666669845581055
763279,CAT,1975-08-08,5.6875
763280,CAT,1975-08-11,5.708333015441895
763281,CAT,1975-08-12,5.78125
763282,CAT,1975-08-13,5.75
763283,CAT,1975-08-14,5.6041669845581055
763284,CAT,1975-08-15,5.65625
763285,CAT,1975-08-18,5.645833015441895
763286,CAT,1975-08-19,5.552083015441895
763287,CAT,1975-08-20,5.395833015441895
763288,CAT,1975-08-21,5.375
763289,CAT,1975-08-22,5.4791669845581055
763290,CAT,1975-08-25,5.5
763291,CAT,1975-08-26,5.489583015441895
763292,CAT,1975-08-27,5.4479169845581055
763293,CAT,1975-08-28,5.5
763294,CAT,1975-08-29,5.5729169845581055
763295,CAT,1975-09-02,5.583333015441895
763296,CAT,1975-09-03,5.5625
763297,CAT,1975-09-04,5.625
763298,CAT,1975-09-05,5.583333015441895
763299,CAT,1975-09-08,5.5416669845581055
763300,CAT,1975-09-09,5.5
763301,CAT,1975-09-10,5.4791669845581055
763302,CAT,1975-09-11,5.4791669845581055
763303,CAT,1975-09-12,5.4479169845581055
763304,CAT,1975-09-15,5.333333015441895
763305,CAT,1975-09-16,5.2291669845581055
763306,CAT,1975-09-17,5.2291669845581055
763307,CAT,1975-09-18,5.3125
763308,CAT,1975-09-19,5.520833015441895
763309,CAT,1975-09-22,5.5
763310,CAT,1975-09-23,5.489583015441895
763311,CAT,1975-09-24,5.5416669845581055
763312,CAT,1975-09-25,5.520833015441895
763313,CAT,1975-09-26,5.552083015441895
763314,CAT,1975-09-29,5.520833015441895
763315,CAT,1975-09-30,5.427083015441895
763316,CAT,1975-10-01,5.3229169845581055
763317,CAT,1975-10-02,5.28125
763318,CAT,1975-10-03,5.458333015441895
763319,CAT,1975-10-06,5.4791669845581055
763320,CAT,1975-10-07,5.4479169845581055
763321,CAT,1975-10-08,5.6041669845581055
763322,CAT,1975-10-09,5.6354169845581055
763323,CAT,1975-10-10,5.6666669845581055
763324,CAT,1975-10-13,5.75
763325,CAT,1975-10-14,5.6875
763326,CAT,1975-10-15,5.6875
763327,CAT,1975-10-16,5.8229169845581055
763328,CAT,1975-10-17,5.90625
763329,CAT,1975-10-20,6.083333015441895
763330,CAT,1975-10-21,6.239583015441895
763331,CAT,1975-10-22,6.1666669845581055
763332,CAT,1975-10-23,6.1041669845581055
763333,CAT,1975-10-24,6.0
763334,CAT,1975-10-27,6.0
763335,CAT,1975-10-28,6.0625
763336,CAT,1975-10-29,5.989583015441895
763337,CAT,1975-10-30,5.96875
763338,CAT,1975-10-31,5.927083015441895
763339,CAT,1975-11-03,5.9375
763340,CAT,1975-11-04,5.895833015441895
763341,CAT,1975-11-05,6.0
763342,CAT,1975-11-06,6.03125
763343,CAT,1975-11-07,5.958333015441895
763344,CAT,1975-11-10,5.8541669845581055
763345,CAT,1975-11-11,5.84375
763346,CAT,1975-11-12,5.9166669845581055
763347,CAT,1975-11-13,6.0
763348,CAT,1975-11-14,5.9375
763349,CAT,1975-11-17,5.90625
763350,CAT,1975-11-18,5.833333015441895
763351,CAT,1975-11-19,5.65625
763352,CAT,1975-11-20,5.708333015441895
763353,CAT,1975-11-21,5.6666669845581055
763354,CAT,1975-11-24,5.677083015441895
763355,CAT,1975-11-25,5.7291669845581055
763356,CAT,1975-11-26,5.708333015441895
763357,CAT,1975-11-28,5.75
763358,CAT,1975-12-01,5.6979169845581055
763359,CAT,1975-12-02,5.645833015441895
763360,CAT,1975-12-03,5.46875
763361,CAT,1975-12-04,5.53125
763362,CAT,1975-12-05,5.520833015441895
763363,CAT,1975-12-08,5.520833015441895
763364,CAT,1975-12-09,5.59375
763365,CAT,1975-12-10,5.6354169845581055
763366,CAT,1975-12-11,5.6979169845581055
763367,CAT,1975-12-12,5.739583015441895
763368,CAT,1975-12-15,5.6979169845581055
763369,CAT,1975-12-16,5.7291669845581055
763370,CAT,1975-12-17,5.6979169845581055
763371,CAT,1975-12-18,5.6979169845581055
763372,CAT,1975-12-19,5.625
763373,CAT,1975-12-22,5.5416669845581055
763374,CAT,1975-12-23,5.6041669845581055
763375,CAT,1975-12-24,5.645833015441895
763376,CAT,1975-12-26,5.739583015441895
763377,CAT,1975-12-29,5.7916669845581055
763378,CAT,1975-12-30,5.770833015441895
763379,CAT,1975-12-31,5.8125
763380,CAT,1976-01-02,5.927083015441895
763381,CAT,1976-01-05,6.020833015441895
763382,CAT,1976-01-06,6.083333015441895
763383,CAT,1976-01-07,6.125
763384,CAT,1976-01-08,6.114583015441895
763385,CAT,1976-01-09,6.1666669845581055
763386,CAT,1976-01-12,6.28125
763387,CAT,1976-01-13,6.177083015441895
763388,CAT,1976-01-14,6.2291669845581055
763389,CAT,1976-01-15,6.2291669845581055
763390,CAT,1976-01-16,6.25
763391,CAT,1976-01-19,6.333333015441895
763392,CAT,1976-01-20,6.4166669845581055
763393,CAT,1976-01-21,6.4166669845581055
763394,CAT,1976-01-22,6.395833015441895
763395,CAT,1976-01-23,6.5
763396,CAT,1976-01-26,6.583333015441895
763397,CAT,1976-01-27,6.614583015441895
763398,CAT,1976-01-28,6.6354169845581055
763399,CAT,1976-01-29,6.65625
763400,CAT,1976-01-30,6.6666669845581055
763401,CAT,1976-02-02,6.6875
763402,CAT,1976-02-03,6.6666669845581055
763403,CAT,1976-02-04,6.6666669845581055
763404,CAT,1976-02-05,6.5625
763405,CAT,1976-02-06,6.552083015441895
763406,CAT,1976-02-09,6.59375
763407,CAT,1976-02-10,6.625
763408,CAT,1976-02-11,6.677083015441895
763409,CAT,1976-02-12,6.770833015441895
763410,CAT,1976-02-13,6.7291669845581055
763411,CAT,1976-02-17,6.6875
763412,CAT,1976-02-18,6.7291669845581055
763413,CAT,1976-02-19,6.833333015441895
763414,CAT,1976-02-20,6.9166669845581055
763415,CAT,1976-02-23,6.9791669845581055
763416,CAT,1976-02-24,7.0416669845581055
763417,CAT,1976-02-25,7.21875
763418,CAT,1976-02-26,7.25
763419,CAT,1976-02-27,7.1875
763420,CAT,1976-03-01,7.3333330154418945
763421,CAT,1976-03-02,7.375
763422,CAT,1976-03-03,7.4375
763423,CAT,1976-03-04,7.34375
763424,CAT,1976-03-05,7.25
763425,CAT,1976-03-08,7.3125
763426,CAT,1976-03-09,7.375
763427,CAT,1976-03-10,7.4479169845581055
763428,CAT,1976-03-11,7.5
763429,CAT,1976-03-12,7.53125
763430,CAT,1976-03-15,7.4166669845581055
763431,CAT,1976-03-16,7.34375
763432,CAT,1976-03-17,7.3229169845581055
763433,CAT,1976-03-18,7.145833015441895
763434,CAT,1976-03-19,6.989583015441895
763435,CAT,1976-03-22,7.0
763436,CAT,1976-03-23,7.03125
763437,CAT,1976-03-24,6.989583015441895
763438,CAT,1976-03-25,6.864583015441895
763439,CAT,1976-03-26,6.8854169845581055
763440,CAT,1976-03-29,6.739583015441895
763441,CAT,1976-03-30,6.7916669845581055
763442,CAT,1976-03-31,6.875
763443,CAT,1976-04-01,6.9166669845581055
763444,CAT,1976-04-02,6.989583015441895
763445,CAT,1976-04-05,7.083333015441895
763446,CAT,1976-04-06,7.083333015441895
763447,CAT,1976-04-07,7.03125
763448,CAT,1976-04-08,6.8854169845581055
763449,CAT,1976-04-09,6.75
763450,CAT,1976-04-12,6.75
763451,CAT,1976-04-13,6.802083015441895
763452,CAT,1976-04-14,6.895833015441895
763453,CAT,1976-04-15,7.0416669845581055
763454,CAT,1976-04-19,7.2083330154418945
763455,CAT,1976-04-20,7.3541669845581055
763456,CAT,1976-04-21,7.3854169845581055
763457,CAT,1976-04-22,7.4166669845581055
763458,CAT,1976-04-23,7.34375
763459,CAT,1976-04-26,7.3645830154418945
763460,CAT,1976-04-27,7.3541669845581055
763461,CAT,1976-04-28,7.3020830154418945
763462,CAT,1976-04-29,7.3125
763463,CAT,1976-04-30,7.2708330154418945
763464,CAT,1976-05-03,7.1875
763465,CAT,1976-05-04,7.1875
763466,CAT,1976-05-05,7.21875
763467,CAT,1976-05-06,7.2291669845581055
763468,CAT,1976-05-07,7.3125
763469,CAT,1976-05-10,7.4375
763470,CAT,1976-05-11,7.5104169845581055
763471,CAT,1976-05-12,7.5
763472,CAT,1976-05-13,7.4791669845581055
763473,CAT,1976-05-14,7.3958330154418945
763474,CAT,1976-05-17,7.3854169845581055
763475,CAT,1976-05-18,7.40625
763476,CAT,1976-05-19,7.4270830154418945
763477,CAT,1976-05-20,7.5
763478,CAT,1976-05-21,7.46875
763479,CAT,1976-05-24,7.3854169845581055
763480,CAT,1976-05-25,7.3854169845581055
763481,CAT,1976-05-26,7.3854169845581055
763482,CAT,1976-05-27,7.3854169845581055
763483,CAT,1976-05-28,7.3958330154418945
763484,CAT,1976-06-01,7.3854169845581055
763485,CAT,1976-06-02,7.3958330154418945
763486,CAT,1976-06-03,7.3958330154418945
763487,CAT,1976-06-04,7.3645830154418945
763488,CAT,1976-06-07,7.3020830154418945
763489,CAT,1976-06-08,7.3333330154418945
763490,CAT,1976-06-09,7.3333330154418945
763491,CAT,1976-06-10,7.375
763492,CAT,1976-06-11,7.40625
763493,CAT,1976-06-14,7.5104169845581055
763494,CAT,1976-06-15,7.4791669845581055
763495,CAT,1976-06-16,7.4895830154418945
763496,CAT,1976-06-17,7.5
763497,CAT,1976-06-18,7.46875
763498,CAT,1976-06-21,7.5104169845581055
763499,CAT,1976-06-22,7.6041669845581055
763500,CAT,1976-06-23,7.5833330154418945
763501,CAT,1976-06-24,7.6145830154418945
763502,CAT,1976-06-25,7.625
763503,CAT,1976-06-28,7.5729169845581055
763504,CAT,1976-06-29,7.5625
763505,CAT,1976-06-30,7.59375
763506,CAT,1976-07-01,7.5208330154418945
763507,CAT,1976-07-02,7.5416669845581055
763508,CAT,1976-07-06,7.5520830154418945
763509,CAT,1976-07-07,7.5
763510,CAT,1976-07-08,7.5208330154418945
763511,CAT,1976-07-09,7.5625
763512,CAT,1976-07-12,7.5208330154418945
763513,CAT,1976-07-13,7.5625
763514,CAT,1976-07-14,7.75
763515,CAT,1976-07-15,7.71875
763516,CAT,1976-07-16,7.7395830154418945
763517,CAT,1976-07-19,7.6770830154418945
763518,CAT,1976-07-20,7.65625
763519,CAT,1976-07-21,7.6875
763520,CAT,1976-07-22,7.71875
763521,CAT,1976-07-23,7.7291669845581055
763522,CAT,1976-07-26,7.6875
763523,CAT,1976-07-27,7.734375
763524,CAT,1976-07-28,7.65625
763525,CAT,1976-07-29,7.765625
763526,CAT,1976-07-30,7.703125
763527,CAT,1976-08-02,7.640625
763528,CAT,1976-08-03,7.671875
763529,CAT,1976-08-04,7.71875
763530,CAT,1976-08-05,7.65625
763531,CAT,1976-08-06,7.59375
763532,CAT,1976-08-09,7.53125
763533,CAT,1976-08-10,7.5625
763534,CAT,1976-08-11,7.515625
763535,CAT,1976-08-12,7.5625
763536,CAT,1976-08-13,7.359375
763537,CAT,1976-08-16,7.359375
763538,CAT,1976-08-17,7.328125
763539,CAT,1976-08-18,7.09375
763540,CAT,1976-08-19,7.09375
763541,CAT,1976-08-20,7.0625
763542,CAT,1976-08-23,7.171875
763543,CAT,1976-08-24,7.203125
763544,CAT,1976-08-25,7.1875
763545,CAT,1976-08-26,7.203125
763546,CAT,1976-08-27,7.28125
763547,CAT,1976-08-30,7.25
763548,CAT,1976-08-31,7.3125
763549,CAT,1976-09-01,7.484375
763550,CAT,1976-09-02,7.5625
763551,CAT,1976-09-03,7.578125
763552,CAT,1976-09-07,7.6875
763553,CAT,1976-09-08,7.625
763554,CAT,1976-09-09,7.578125
763555,CAT,1976-09-10,7.515625
763556,CAT,1976-09-13,7.515625
763557,CAT,1976-09-14,7.46875
763558,CAT,1976-09-15,7.265625
763559,CAT,1976-09-16,7.40625
763560,CAT,1976-09-17,7.296875
763561,CAT,1976-09-20,7.125
763562,CAT,1976-09-21,7.140625
763563,CAT,1976-09-22,6.953125
763564,CAT,1976-09-23,6.984375
763565,CAT,1976-09-24,7.046875
763566,CAT,1976-09-27,7.03125
763567,CAT,1976-09-28,7.046875
763568,CAT,1976-09-29,7.0
763569,CAT,1976-09-30,6.921875
763570,CAT,1976-10-01,6.96875
763571,CAT,1976-10-04,7.0
763572,CAT,1976-10-05,6.859375
763573,CAT,1976-10-06,6.828125
763574,CAT,1976-10-07,6.90625
763575,CAT,1976-10-08,6.90625
763576,CAT,1976-10-11,6.90625
763577,CAT,1976-10-12,6.859375
763578,CAT,1976-10-13,6.859375
763579,CAT,1976-10-14,6.71875
763580,CAT,1976-10-15,6.703125
763581,CAT,1976-10-18,6.796875
763582,CAT,1976-10-19,6.859375
763583,CAT,1976-10-20,6.84375
763584,CAT,1976-10-21,6.859375
763585,CAT,1976-10-22,6.84375
763586,CAT,1976-10-25,6.96875
763587,CAT,1976-10-26,7.078125
763588,CAT,1976-10-27,7.078125
763589,CAT,1976-10-28,7.125
763590,CAT,1976-10-29,7.25
763591,CAT,1976-11-01,7.21875
763592,CAT,1976-11-03,7.0625
763593,CAT,1976-11-04,7.015625
763594,CAT,1976-11-05,6.875
763595,CAT,1976-11-08,6.75
763596,CAT,1976-11-09,6.78125
763597,CAT,1976-11-10,6.71875
763598,CAT,1976-11-11,6.71875
763599,CAT,1976-11-12,6.734375
763600,CAT,1976-11-15,6.765625
763601,CAT,1976-11-16,6.828125
763602,CAT,1976-11-17,6.9375
763603,CAT,1976-11-18,7.0
763604,CAT,1976-11-19,7.0625
763605,CAT,1976-11-22,7.15625
763606,CAT,1976-11-23,7.078125
763607,CAT,1976-11-24,7.171875
763608,CAT,1976-11-26,7.25
763609,CAT,1976-11-29,7.140625
763610,CAT,1976-11-30,7.171875
763611,CAT,1976-12-01,7.078125
763612,CAT,1976-12-02,7.03125
763613,CAT,1976-12-03,7.109375
763614,CAT,1976-12-06,7.078125
763615,CAT,1976-12-07,6.984375
763616,CAT,1976-12-08,6.96875
763617,CAT,1976-12-09,6.859375
763618,CAT,1976-12-10,6.78125
763619,CAT,1976-12-13,6.765625
763620,CAT,1976-12-14,6.859375
763621,CAT,1976-12-15,6.90625
763622,CAT,1976-12-16,6.84375
763623,CAT,1976-12-17,6.875
763624,CAT,1976-12-20,6.890625
763625,CAT,1976-12-21,7.03125
763626,CAT,1976-12-22,6.9375
763627,CAT,1976-12-23,6.984375
763628,CAT,1976-12-27,7.09375
763629,CAT,1976-12-28,7.109375
763630,CAT,1976-12-29,7.09375
763631,CAT,1976-12-30,7.125
763632,CAT,1976-12-31,7.25
763633,CAT,1977-01-03,7.171875
763634,CAT,1977-01-04,7.0625
763635,CAT,1977-01-05,7.0
763636,CAT,1977-01-06,7.0
763637,CAT,1977-01-07,7.03125
763638,CAT,1977-01-10,7.046875
763639,CAT,1977-01-11,6.96875
763640,CAT,1977-01-12,6.875
763641,CAT,1977-01-13,6.953125
763642,CAT,1977-01-14,7.03125
763643,CAT,1977-01-17,6.953125
763644,CAT,1977-01-18,6.84375
763645,CAT,1977-01-19,6.53125
763646,CAT,1977-01-20,6.59375
763647,CAT,1977-01-21,6.65625
763648,CAT,1977-01-24,6.703125
763649,CAT,1977-01-25,6.640625
763650,CAT,1977-01-26,6.40625
763651,CAT,1977-01-27,6.421875
763652,CAT,1977-01-28,6.484375
763653,CAT,1977-01-31,6.453125
763654,CAT,1977-02-01,6.578125
763655,CAT,1977-02-02,6.5
763656,CAT,1977-02-03,6.5
763657,CAT,1977-02-04,6.515625
763658,CAT,1977-02-07,6.453125
763659,CAT,1977-02-08,6.296875
763660,CAT,1977-02-09,6.09375
763661,CAT,1977-02-10,6.15625
763662,CAT,1977-02-11,6.171875
763663,CAT,1977-02-14,6.171875
763664,CAT,1977-02-15,6.40625
763665,CAT,1977-02-16,6.34375
763666,CAT,1977-02-17,6.328125
763667,CAT,1977-02-18,6.265625
763668,CAT,1977-02-22,6.296875
763669,CAT,1977-02-23,6.203125
763670,CAT,1977-02-24,6.25
763671,CAT,1977-02-25,6.296875
763672,CAT,1977-02-28,6.34375
763673,CAT,1977-03-01,6.390625
763674,CAT,1977-03-02,6.421875
763675,CAT,1977-03-03,6.46875
763676,CAT,1977-03-04,6.53125
763677,CAT,1977-03-07,6.5625
763678,CAT,1977-03-08,6.546875
763679,CAT,1977-03-09,6.53125
763680,CAT,1977-03-10,6.609375
763681,CAT,1977-03-11,6.6875
763682,CAT,1977-03-14,6.84375
763683,CAT,1977-03-15,6.84375
763684,CAT,1977-03-16,6.8125
763685,CAT,1977-03-17,6.765625
763686,CAT,1977-03-18,6.84375
763687,CAT,1977-03-21,6.859375
763688,CAT,1977-03-22,6.828125
763689,CAT,1977-03-23,6.84375
763690,CAT,1977-03-24,6.78125
763691,CAT,1977-03-25,6.8125
763692,CAT,1977-03-28,6.8125
763693,CAT,1977-03-29,6.84375
763694,CAT,1977-03-30,6.8125
763695,CAT,1977-03-31,6.828125
763696,CAT,1977-04-01,6.890625
763697,CAT,1977-04-04,6.84375
763698,CAT,1977-04-05,6.796875
763699,CAT,1977-04-06,6.71875
763700,CAT,1977-04-07,6.75
763701,CAT,1977-04-11,6.796875
763702,CAT,1977-04-12,6.890625
763703,CAT,1977-04-13,6.953125
763704,CAT,1977-04-14,7.125
763705,CAT,1977-04-15,7.1875
763706,CAT,1977-04-18,7.1875
763707,CAT,1977-04-19,7.0625
763708,CAT,1977-04-20,7.171875
763709,CAT,1977-04-21,7.140625
763710,CAT,1977-04-22,6.96875
763711,CAT,1977-04-25,6.921875
763712,CAT,1977-04-26,6.828125
763713,CAT,1977-04-27,6.890625
763714,CAT,1977-04-28,6.859375
763715,CAT,1977-04-29,6.8125
763716,CAT,1977-05-02,6.90625
763717,CAT,1977-05-03,6.96875
763718,CAT,1977-05-04,7.046875
763719,CAT,1977-05-05,7.046875
763720,CAT,1977-05-06,7.0
763721,CAT,1977-05-09,7.0
763722,CAT,1977-05-10,7.140625
763723,CAT,1977-05-11,7.15625
763724,CAT,1977-05-12,7.1875
763725,CAT,1977-05-13,7.296875
763726,CAT,1977-05-16,7.28125
763727,CAT,1977-05-17,7.328125
763728,CAT,1977-05-18,7.421875
763729,CAT,1977-05-19,7.3125
763730,CAT,1977-05-20,7.265625
763731,CAT,1977-05-23,7.234375
763732,CAT,1977-05-24,7.21875
763733,CAT,1977-05-25,7.125
763734,CAT,1977-05-26,7.15625
763735,CAT,1977-05-27,7.09375
763736,CAT,1977-05-31,7.0625
763737,CAT,1977-06-01,7.046875
763738,CAT,1977-06-02,6.984375
763739,CAT,1977-06-03,6.96875
763740,CAT,1977-06-06,6.90625
763741,CAT,1977-06-07,6.921875
763742,CAT,1977-06-08,6.953125
763743,CAT,1977-06-09,6.984375
763744,CAT,1977-06-10,7.015625
763745,CAT,1977-06-13,7.03125
763746,CAT,1977-06-14,7.046875
763747,CAT,1977-06-15,6.96875
763748,CAT,1977-06-16,7.046875
763749,CAT,1977-06-17,7.0625
763750,CAT,1977-06-20,7.09375
763751,CAT,1977-06-21,7.09375
763752,CAT,1977-06-22,7.0625
763753,CAT,1977-06-23,7.09375
763754,CAT,1977-06-24,7.15625
763755,CAT,1977-06-27,7.125
763756,CAT,1977-06-28,7.109375
763757,CAT,1977-06-29,7.109375
763758,CAT,1977-06-30,7.21875
763759,CAT,1977-07-01,7.203125
763760,CAT,1977-07-05,7.125
763761,CAT,1977-07-06,7.0625
763762,CAT,1977-07-07,7.046875
763763,CAT,1977-07-08,7.03125
763764,CAT,1977-07-11,6.921875
763765,CAT,1977-07-12,6.859375
763766,CAT,1977-07-13,6.796875
763767,CAT,1977-07-15,6.75
763768,CAT,1977-07-18,6.84375
763769,CAT,1977-07-19,6.75
763770,CAT,1977-07-20,6.796875
763771,CAT,1977-07-21,6.8125
763772,CAT,1977-07-22,6.8125
763773,CAT,1977-07-25,6.796875
763774,CAT,1977-07-26,6.75
763775,CAT,1977-07-27,6.625
763776,CAT,1977-07-28,6.609375
763777,CAT,1977-07-29,6.625
763778,CAT,1977-08-01,6.65625
763779,CAT,1977-08-02,6.671875
763780,CAT,1977-08-03,6.640625
763781,CAT,1977-08-04,6.625
763782,CAT,1977-08-05,6.5625
763783,CAT,1977-08-08,6.46875
763784,CAT,1977-08-09,6.46875
763785,CAT,1977-08-10,6.515625
763786,CAT,1977-08-11,6.515625
763787,CAT,1977-08-12,6.515625
763788,CAT,1977-08-15,6.546875
763789,CAT,1977-08-16,6.515625
763790,CAT,1977-08-17,6.53125
763791,CAT,1977-08-18,6.515625
763792,CAT,1977-08-19,6.546875
763793,CAT,1977-08-22,6.65625
763794,CAT,1977-08-23,6.625
763795,CAT,1977-08-24,6.578125
763796,CAT,1977-08-25,6.34375
763797,CAT,1977-08-26,6.359375
763798,CAT,1977-08-29,6.34375
763799,CAT,1977-08-30,6.359375
763800,CAT,1977-08-31,6.40625
763801,CAT,1977-09-01,6.390625
763802,CAT,1977-09-02,6.421875
763803,CAT,1977-09-06,6.5625
763804,CAT,1977-09-07,6.671875
763805,CAT,1977-09-08,6.671875
763806,CAT,1977-09-09,6.6875
763807,CAT,1977-09-12,6.609375
763808,CAT,1977-09-13,6.671875
763809,CAT,1977-09-14,6.6875
763810,CAT,1977-09-15,6.78125
763811,CAT,1977-09-16,6.734375
763812,CAT,1977-09-19,6.71875
763813,CAT,1977-09-20,6.71875
763814,CAT,1977-09-21,6.71875
763815,CAT,1977-09-22,6.71875
763816,CAT,1977-09-23,6.734375
763817,CAT,1977-09-26,6.78125
763818,CAT,1977-09-27,6.796875
763819,CAT,1977-09-28,6.796875
763820,CAT,1977-09-29,6.875
763821,CAT,1977-09-30,6.875
763822,CAT,1977-10-03,6.84375
763823,CAT,1977-10-04,6.890625
763824,CAT,1977-10-05,6.859375
763825,CAT,1977-10-06,6.875
763826,CAT,1977-10-07,6.796875
763827,CAT,1977-10-10,6.796875
763828,CAT,1977-10-11,6.75
763829,CAT,1977-10-12,6.65625
763830,CAT,1977-10-13,6.625
763831,CAT,1977-10-14,6.65625
763832,CAT,1977-10-17,6.71875
763833,CAT,1977-10-18,6.625
763834,CAT,1977-10-19,6.390625
763835,CAT,1977-10-20,6.46875
763836,CAT,1977-10-21,6.390625
763837,CAT,1977-10-24,6.3125
763838,CAT,1977-10-25,6.25
763839,CAT,1977-10-26,6.34375
763840,CAT,1977-10-27,6.421875
763841,CAT,1977-10-28,6.4375
763842,CAT,1977-10-31,6.4375
763843,CAT,1977-11-01,6.296875
763844,CAT,1977-11-02,6.25
763845,CAT,1977-11-03,6.265625
763846,CAT,1977-11-04,6.296875
763847,CAT,1977-11-07,6.34375
763848,CAT,1977-11-08,6.375
763849,CAT,1977-11-09,6.453125
763850,CAT,1977-11-10,6.5625
763851,CAT,1977-11-11,6.71875
763852,CAT,1977-11-14,6.78125
763853,CAT,1977-11-15,6.875
763854,CAT,1977-11-16,6.8125
763855,CAT,1977-11-17,6.75
763856,CAT,1977-11-18,6.796875
763857,CAT,1977-11-21,6.828125
763858,CAT,1977-11-22,6.890625
763859,CAT,1977-11-23,7.046875
763860,CAT,1977-11-25,7.078125
763861,CAT,1977-11-28,7.0625
763862,CAT,1977-11-29,6.84375
763863,CAT,1977-11-30,6.859375
763864,CAT,1977-12-01,6.78125
763865,CAT,1977-12-02,6.734375
763866,CAT,1977-12-05,6.75
763867,CAT,1977-12-06,6.578125
763868,CAT,1977-12-07,6.59375
763869,CAT,1977-12-08,6.671875
763870,CAT,1977-12-09,6.796875
763871,CAT,1977-12-12,6.8125
763872,CAT,1977-12-13,6.75
763873,CAT,1977-12-14,6.75
763874,CAT,1977-12-15,6.71875
763875,CAT,1977-12-16,6.703125
763876,CAT,1977-12-19,6.6875
763877,CAT,1977-12-20,6.65625
763878,CAT,1977-12-21,6.65625
763879,CAT,1977-12-22,6.75
763880,CAT,1977-12-23,6.796875
763881,CAT,1977-12-27,6.8125
763882,CAT,1977-12-28,6.859375
763883,CAT,1977-12-29,6.875
763884,CAT,1977-12-30,6.859375
763885,CAT,1978-01-03,6.71875
763886,CAT,1978-01-04,6.734375
763887,CAT,1978-01-05,6.65625
763888,CAT,1978-01-06,6.5625
763889,CAT,1978-01-09,6.515625
763890,CAT,1978-01-10,6.515625
763891,CAT,1978-01-11,6.53125
763892,CAT,1978-01-12,6.546875
763893,CAT,1978-01-13,6.5625
763894,CAT,1978-01-16,6.515625
763895,CAT,1978-01-17,6.578125
763896,CAT,1978-01-18,6.625
763897,CAT,1978-01-19,6.53125
763898,CAT,1978-01-20,6.4375
763899,CAT,1978-01-23,6.296875
763900,CAT,1978-01-24,6.28125
763901,CAT,1978-01-25,6.296875
763902,CAT,1978-01-26,6.21875
763903,CAT,1978-01-27,6.15625
763904,CAT,1978-01-30,6.203125
763905,CAT,1978-01-31,6.1875
763906,CAT,1978-02-01,6.28125
763907,CAT,1978-02-02,6.28125
763908,CAT,1978-02-03,6.25
763909,CAT,1978-02-06,6.25
763910,CAT,1978-02-07,6.3125
763911,CAT,1978-02-08,6.25
763912,CAT,1978-02-09,6.25
763913,CAT,1978-02-10,6.28125
763914,CAT,1978-02-13,6.28125
763915,CAT,1978-02-14,6.234375
763916,CAT,1978-02-15,6.25
763917,CAT,1978-02-16,6.203125
763918,CAT,1978-02-17,6.203125
763919,CAT,1978-02-21,6.21875
763920,CAT,1978-02-22,6.1875
763921,CAT,1978-02-23,6.171875
763922,CAT,1978-02-24,6.234375
763923,CAT,1978-02-27,6.234375
763924,CAT,1978-02-28,6.15625
763925,CAT,1978-03-01,6.171875
763926,CAT,1978-03-02,6.1875
763927,CAT,1978-03-03,6.109375
763928,CAT,1978-03-06,6.03125
763929,CAT,1978-03-07,6.015625
763930,CAT,1978-03-08,6.09375
763931,CAT,1978-03-09,6.03125
763932,CAT,1978-03-10,6.0625
763933,CAT,1978-03-13,6.046875
763934,CAT,1978-03-14,6.0625
763935,CAT,1978-03-15,5.953125
763936,CAT,1978-03-16,5.875
763937,CAT,1978-03-17,5.9375
763938,CAT,1978-03-20,5.96875
763939,CAT,1978-03-21,5.890625
763940,CAT,1978-03-22,5.84375
763941,CAT,1978-03-23,5.703125
763942,CAT,1978-03-27,5.734375
763943,CAT,1978-03-28,5.78125
763944,CAT,1978-03-29,5.828125
763945,CAT,1978-03-30,5.875
763946,CAT,1978-03-31,5.921875
763947,CAT,1978-04-03,5.875
763948,CAT,1978-04-04,5.953125
763949,CAT,1978-04-05,6.0
763950,CAT,1978-04-06,6.015625
763951,CAT,1978-04-07,6.078125
763952,CAT,1978-04-10,6.078125
763953,CAT,1978-04-11,6.09375
763954,CAT,1978-04-12,6.15625
763955,CAT,1978-04-13,6.1875
763956,CAT,1978-04-14,6.453125
763957,CAT,1978-04-17,6.71875
763958,CAT,1978-04-18,6.5
763959,CAT,1978-04-19,6.484375
763960,CAT,1978-04-20,6.53125
763961,CAT,1978-04-21,6.53125
763962,CAT,1978-04-24,6.6875
763963,CAT,1978-04-25,6.84375
763964,CAT,1978-04-26,6.890625
763965,CAT,1978-04-27,6.875
763966,CAT,1978-04-28,6.921875
763967,CAT,1978-05-01,6.890625
763968,CAT,1978-05-02,6.78125
763969,CAT,1978-05-03,6.71875
763970,CAT,1978-05-04,6.71875
763971,CAT,1978-05-05,6.765625
763972,CAT,1978-05-08,6.734375
763973,CAT,1978-05-09,6.765625
763974,CAT,1978-05-10,6.734375
763975,CAT,1978-05-11,6.921875
763976,CAT,1978-05-12,7.125
763977,CAT,1978-05-15,7.21875
763978,CAT,1978-05-16,7.359375
763979,CAT,1978-05-17,7.375
763980,CAT,1978-05-18,7.21875
763981,CAT,1978-05-19,7.265625
763982,CAT,1978-05-22,7.25
763983,CAT,1978-05-23,7.125
763984,CAT,1978-05-24,7.015625
763985,CAT,1978-05-25,6.90625
763986,CAT,1978-05-26,6.859375
763987,CAT,1978-05-30,6.875
763988,CAT,1978-05-31,6.953125
763989,CAT,1978-06-01,6.984375
763990,CAT,1978-06-02,7.078125
763991,CAT,1978-06-05,7.25
763992,CAT,1978-06-06,7.28125
763993,CAT,1978-06-07,7.171875
763994,CAT,1978-06-08,7.171875
763995,CAT,1978-06-09,7.15625
763996,CAT,1978-06-12,7.171875
763997,CAT,1978-06-13,7.171875
763998,CAT,1978-06-14,7.21875
763999,CAT,1978-06-15,7.140625
764000,CAT,1978-06-16,7.03125
764001,CAT,1978-06-19,6.96875
764002,CAT,1978-06-20,6.828125
764003,CAT,1978-06-21,6.765625
764004,CAT,1978-06-22,6.90625
764005,CAT,1978-06-23,6.875
764006,CAT,1978-06-26,6.71875
764007,CAT,1978-06-27,6.828125
764008,CAT,1978-06-28,6.921875
764009,CAT,1978-06-29,6.96875
764010,CAT,1978-06-30,6.984375
764011,CAT,1978-07-03,6.9375
764012,CAT,1978-07-05,6.875
764013,CAT,1978-07-06,6.90625
764014,CAT,1978-07-07,7.03125
764015,CAT,1978-07-10,7.15625
764016,CAT,1978-07-11,7.3125
764017,CAT,1978-07-12,7.328125
764018,CAT,1978-07-13,7.28125
764019,CAT,1978-07-14,7.25
764020,CAT,1978-07-17,7.25
764021,CAT,1978-07-18,7.15625
764022,CAT,1978-07-19,7.328125
764023,CAT,1978-07-20,7.3125
764024,CAT,1978-07-21,7.171875
764025,CAT,1978-07-24,7.15625
764026,CAT,1978-07-25,7.1875
764027,CAT,1978-07-26,7.234375
764028,CAT,1978-07-27,7.3125
764029,CAT,1978-07-28,7.375
764030,CAT,1978-07-31,7.46875
764031,CAT,1978-08-01,7.46875
764032,CAT,1978-08-02,7.640625
764033,CAT,1978-08-03,7.765625
764034,CAT,1978-08-04,7.765625
764035,CAT,1978-08-07,7.6875
764036,CAT,1978-08-08,7.671875
764037,CAT,1978-08-09,7.734375
764038,CAT,1978-08-10,7.6875
764039,CAT,1978-08-11,7.6875
764040,CAT,1978-08-14,7.6875
764041,CAT,1978-08-15,7.65625
764042,CAT,1978-08-16,7.71875
764043,CAT,1978-08-17,7.65625
764044,CAT,1978-08-18,7.5
764045,CAT,1978-08-21,7.359375
764046,CAT,1978-08-22,7.484375
764047,CAT,1978-08-23,7.5625
764048,CAT,1978-08-24,7.625
764049,CAT,1978-08-25,7.609375
764050,CAT,1978-08-28,7.515625
764051,CAT,1978-08-29,7.46875
764052,CAT,1978-08-30,7.453125
764053,CAT,1978-08-31,7.5
764054,CAT,1978-09-01,7.5625
764055,CAT,1978-09-05,7.6875
764056,CAT,1978-09-06,7.703125
764057,CAT,1978-09-07,7.796875
764058,CAT,1978-09-08,8.0
764059,CAT,1978-09-11,8.015625
764060,CAT,1978-09-12,8.046875
764061,CAT,1978-09-13,8.046875
764062,CAT,1978-09-14,7.875
764063,CAT,1978-09-15,7.84375
764064,CAT,1978-09-18,7.84375
764065,CAT,1978-09-19,7.59375
764066,CAT,1978-09-20,7.484375
764067,CAT,1978-09-21,7.40625
764068,CAT,1978-09-22,7.484375
764069,CAT,1978-09-25,7.4375
764070,CAT,1978-09-26,7.453125
764071,CAT,1978-09-27,7.390625
764072,CAT,1978-09-28,7.3125
764073,CAT,1978-09-29,7.359375
764074,CAT,1978-10-02,7.28125
764075,CAT,1978-10-03,7.171875
764076,CAT,1978-10-04,7.171875
764077,CAT,1978-10-05,7.21875
764078,CAT,1978-10-06,7.234375
764079,CAT,1978-10-09,7.359375
764080,CAT,1978-10-10,7.4375
764081,CAT,1978-10-11,7.671875
764082,CAT,1978-10-12,7.5
764083,CAT,1978-10-13,7.5
764084,CAT,1978-10-16,7.3125
764085,CAT,1978-10-17,7.25
764086,CAT,1978-10-18,7.234375
764087,CAT,1978-10-19,7.21875
764088,CAT,1978-10-20,7.0625
764089,CAT,1978-10-23,7.078125
764090,CAT,1978-10-24,7.046875
764091,CAT,1978-10-25,6.984375
764092,CAT,1978-10-26,6.84375
764093,CAT,1978-10-27,6.6875
764094,CAT,1978-10-30,6.953125
764095,CAT,1978-10-31,6.90625
764096,CAT,1978-11-01,7.375
764097,CAT,1978-11-02,7.359375
764098,CAT,1978-11-03,7.3125
764099,CAT,1978-11-06,7.015625
764100,CAT,1978-11-07,6.953125
764101,CAT,1978-11-08,7.0
764102,CAT,1978-11-09,7.03125
764103,CAT,1978-11-10,7.078125
764104,CAT,1978-11-13,6.984375
764105,CAT,1978-11-14,6.984375
764106,CAT,1978-11-15,6.9375
764107,CAT,1978-11-16,7.015625
764108,CAT,1978-11-17,6.96875
764109,CAT,1978-11-20,7.078125
764110,CAT,1978-11-21,7.0625
764111,CAT,1978-11-22,7.046875
764112,CAT,1978-11-24,7.0625
764113,CAT,1978-11-27,7.078125
764114,CAT,1978-11-28,7.0625
764115,CAT,1978-11-29,6.984375
764116,CAT,1978-11-30,7.0625
764117,CAT,1978-12-01,7.21875
764118,CAT,1978-12-04,7.234375
764119,CAT,1978-12-05,7.28125
764120,CAT,1978-12-06,7.28125
764121,CAT,1978-12-07,7.1875
764122,CAT,1978-12-08,7.078125
764123,CAT,1978-12-11,7.125
764124,CAT,1978-12-12,7.0625
764125,CAT,1978-12-13,7.0625
764126,CAT,1978-12-14,7.078125
764127,CAT,1978-12-15,7.015625
764128,CAT,1978-12-18,6.875
764129,CAT,1978-12-19,6.96875
764130,CAT,1978-12-20,6.9375
764131,CAT,1978-12-21,7.03125
764132,CAT,1978-12-22,7.25
764133,CAT,1978-12-26,7.359375
764134,CAT,1978-12-27,7.28125
764135,CAT,1978-12-28,7.265625
764136,CAT,1978-12-29,7.34375
764137,CAT,1979-01-02,7.328125
764138,CAT,1979-01-03,7.46875
764139,CAT,1979-01-04,7.53125
764140,CAT,1979-01-05,7.5
764141,CAT,1979-01-08,7.546875
764142,CAT,1979-01-09,7.578125
764143,CAT,1979-01-10,7.5
764144,CAT,1979-01-11,7.5
764145,CAT,1979-01-12,7.625
764146,CAT,1979-01-15,7.671875
764147,CAT,1979-01-16,7.546875
764148,CAT,1979-01-17,7.59375
764149,CAT,1979-01-18,7.609375
764150,CAT,1979-01-19,7.609375
764151,CAT,1979-01-22,7.546875
764152,CAT,1979-01-23,7.703125
764153,CAT,1979-01-24,7.703125
764154,CAT,1979-01-25,7.75
764155,CAT,1979-01-26,7.8125
764156,CAT,1979-01-29,7.78125
764157,CAT,1979-01-30,7.71875
764158,CAT,1979-01-31,7.59375
764159,CAT,1979-02-01,7.5625
764160,CAT,1979-02-02,7.546875
764161,CAT,1979-02-05,7.4375
764162,CAT,1979-02-06,7.46875
764163,CAT,1979-02-07,7.359375
764164,CAT,1979-02-08,7.34375
764165,CAT,1979-02-09,7.328125
764166,CAT,1979-02-12,7.421875
764167,CAT,1979-02-13,7.421875
764168,CAT,1979-02-14,7.453125
764169,CAT,1979-02-15,7.4375
764170,CAT,1979-02-16,7.40625
764171,CAT,1979-02-20,7.5
764172,CAT,1979-02-21,7.46875
764173,CAT,1979-02-22,7.40625
764174,CAT,1979-02-23,7.453125
764175,CAT,1979-02-26,7.390625
764176,CAT,1979-02-27,7.265625
764177,CAT,1979-02-28,7.21875
764178,CAT,1979-03-01,7.25
764179,CAT,1979-03-02,7.234375
764180,CAT,1979-03-05,7.390625
764181,CAT,1979-03-06,7.28125
764182,CAT,1979-03-07,7.34375
764183,CAT,1979-03-08,7.484375
764184,CAT,1979-03-09,7.5
764185,CAT,1979-03-12,7.46875
764186,CAT,1979-03-13,7.453125
764187,CAT,1979-03-14,7.421875
764188,CAT,1979-03-15,7.4375
764189,CAT,1979-03-16,7.5
764190,CAT,1979-03-19,7.46875
764191,CAT,1979-03-20,7.421875
764192,CAT,1979-03-21,7.46875
764193,CAT,1979-03-22,7.5
764194,CAT,1979-03-23,7.546875
764195,CAT,1979-03-26,7.578125
764196,CAT,1979-03-27,7.71875
764197,CAT,1979-03-28,7.609375
764198,CAT,1979-03-29,7.453125
764199,CAT,1979-03-30,7.421875
764200,CAT,1979-04-02,7.328125
764201,CAT,1979-04-03,7.375
764202,CAT,1979-04-04,7.3125
764203,CAT,1979-04-05,7.3125
764204,CAT,1979-04-06,7.34375
764205,CAT,1979-04-09,7.265625
764206,CAT,1979-04-10,7.3125
764207,CAT,1979-04-11,7.265625
764208,CAT,1979-04-12,7.0625
764209,CAT,1979-04-16,7.125
764210,CAT,1979-04-17,7.078125
764211,CAT,1979-04-18,7.078125
764212,CAT,1979-04-19,7.078125
764213,CAT,1979-04-20,7.09375
764214,CAT,1979-04-23,7.09375
764215,CAT,1979-04-24,7.078125
764216,CAT,1979-04-25,7.109375
764217,CAT,1979-04-26,7.03125
764218,CAT,1979-04-27,6.875
764219,CAT,1979-04-30,6.875
764220,CAT,1979-05-01,6.921875
764221,CAT,1979-05-02,6.890625
764222,CAT,1979-05-03,6.875
764223,CAT,1979-05-04,6.828125
764224,CAT,1979-05-07,6.65625
764225,CAT,1979-05-08,6.765625
764226,CAT,1979-05-09,6.765625
764227,CAT,1979-05-10,6.71875
764228,CAT,1979-05-11,6.796875
764229,CAT,1979-05-14,6.71875
764230,CAT,1979-05-15,6.75
764231,CAT,1979-05-16,6.78125
764232,CAT,1979-05-17,7.0
764233,CAT,1979-05-18,6.96875
764234,CAT,1979-05-21,7.03125
764235,CAT,1979-05-22,7.09375
764236,CAT,1979-05-23,7.078125
764237,CAT,1979-05-24,7.046875
764238,CAT,1979-05-25,7.015625
764239,CAT,1979-05-29,6.984375
764240,CAT,1979-05-30,6.84375
764241,CAT,1979-05-31,6.90625
764242,CAT,1979-06-01,6.90625
764243,CAT,1979-06-04,6.953125
764244,CAT,1979-06-05,6.9375
764245,CAT,1979-06-06,6.921875
764246,CAT,1979-06-07,6.96875
764247,CAT,1979-06-08,6.875
764248,CAT,1979-06-11,6.875
764249,CAT,1979-06-12,6.96875
764250,CAT,1979-06-13,6.90625
764251,CAT,1979-06-14,6.859375
764252,CAT,1979-06-15,6.8125
764253,CAT,1979-06-18,6.6875
764254,CAT,1979-06-19,6.703125
764255,CAT,1979-06-20,6.6875
764256,CAT,1979-06-21,6.734375
764257,CAT,1979-06-22,6.75
764258,CAT,1979-06-25,6.734375
764259,CAT,1979-06-26,6.71875
764260,CAT,1979-06-27,6.75
764261,CAT,1979-06-28,6.84375
764262,CAT,1979-06-29,6.890625
764263,CAT,1979-07-02,6.828125
764264,CAT,1979-07-03,6.828125
764265,CAT,1979-07-05,6.8125
764266,CAT,1979-07-06,6.875
764267,CAT,1979-07-09,6.96875
764268,CAT,1979-07-10,6.96875
764269,CAT,1979-07-11,6.765625
764270,CAT,1979-07-12,6.703125
764271,CAT,1979-07-13,6.75
764272,CAT,1979-07-16,6.75
764273,CAT,1979-07-17,6.6875
764274,CAT,1979-07-18,6.75
764275,CAT,1979-07-19,6.765625
764276,CAT,1979-07-20,6.828125
764277,CAT,1979-07-23,6.890625
764278,CAT,1979-07-24,6.875
764279,CAT,1979-07-25,6.875
764280,CAT,1979-07-26,6.875
764281,CAT,1979-07-27,6.890625
764282,CAT,1979-07-30,6.890625
764283,CAT,1979-07-31,6.9375
764284,CAT,1979-08-01,6.96875
764285,CAT,1979-08-02,7.0625
764286,CAT,1979-08-03,7.09375
764287,CAT,1979-08-06,7.15625
764288,CAT,1979-08-07,7.28125
764289,CAT,1979-08-08,7.3125
764290,CAT,1979-08-09,7.265625
764291,CAT,1979-08-10,7.390625
764292,CAT,1979-08-13,7.4375
764293,CAT,1979-08-14,7.421875
764294,CAT,1979-08-15,7.390625
764295,CAT,1979-08-16,7.359375
764296,CAT,1979-08-17,7.234375
764297,CAT,1979-08-20,7.234375
764298,CAT,1979-08-21,7.234375
764299,CAT,1979-08-22,7.21875
764300,CAT,1979-08-23,7.171875
764301,CAT,1979-08-24,7.03125
764302,CAT,1979-08-27,7.03125
764303,CAT,1979-08-28,7.046875
764304,CAT,1979-08-29,7.046875
764305,CAT,1979-08-30,7.109375
764306,CAT,1979-08-31,7.109375
764307,CAT,1979-09-04,7.03125
764308,CAT,1979-09-05,7.0
764309,CAT,1979-09-06,7.015625
764310,CAT,1979-09-07,7.0
764311,CAT,1979-09-10,7.03125
764312,CAT,1979-09-11,7.0
764313,CAT,1979-09-12,7.0
764314,CAT,1979-09-13,6.90625
764315,CAT,1979-09-14,7.0
764316,CAT,1979-09-17,6.921875
764317,CAT,1979-09-18,6.875
764318,CAT,1979-09-19,6.875
764319,CAT,1979-09-20,6.953125
764320,CAT,1979-09-21,6.953125
764321,CAT,1979-09-24,6.953125
764322,CAT,1979-09-25,6.984375
764323,CAT,1979-09-26,7.0
764324,CAT,1979-09-27,7.015625
764325,CAT,1979-09-28,6.96875
764326,CAT,1979-10-01,6.828125
764327,CAT,1979-10-02,6.875
764328,CAT,1979-10-03,6.859375
764329,CAT,1979-10-04,6.828125
764330,CAT,1979-10-05,6.859375
764331,CAT,1979-10-08,6.796875
764332,CAT,1979-10-09,6.640625
764333,CAT,1979-10-10,6.546875
764334,CAT,1979-10-11,6.578125
764335,CAT,1979-10-12,6.59375
764336,CAT,1979-10-15,6.578125
764337,CAT,1979-10-16,6.5
764338,CAT,1979-10-17,6.515625
764339,CAT,1979-10-18,6.453125
764340,CAT,1979-10-19,6.40625
764341,CAT,1979-10-22,6.28125
764342,CAT,1979-10-23,6.234375
764343,CAT,1979-10-24,6.1875
764344,CAT,1979-10-25,6.1875
764345,CAT,1979-10-26,6.25
764346,CAT,1979-10-29,6.21875
764347,CAT,1979-10-30,6.265625
764348,CAT,1979-10-31,6.21875
764349,CAT,1979-11-01,6.265625
764350,CAT,1979-11-02,6.328125
764351,CAT,1979-11-05,6.265625
764352,CAT,1979-11-06,6.234375
764353,CAT,1979-11-07,6.140625
764354,CAT,1979-11-08,6.265625
764355,CAT,1979-11-09,6.328125
764356,CAT,1979-11-12,6.46875
764357,CAT,1979-11-13,6.4375
764358,CAT,1979-11-14,6.453125
764359,CAT,1979-11-15,6.46875
764360,CAT,1979-11-16,6.4375
764361,CAT,1979-11-19,6.421875
764362,CAT,1979-11-20,6.484375
764363,CAT,1979-11-21,6.515625
764364,CAT,1979-11-23,6.5625
764365,CAT,1979-11-26,6.75
764366,CAT,1979-11-27,6.78125
764367,CAT,1979-11-28,6.78125
764368,CAT,1979-11-29,6.84375
764369,CAT,1979-11-30,6.75
764370,CAT,1979-12-03,6.703125
764371,CAT,1979-12-04,6.671875
764372,CAT,1979-12-05,6.671875
764373,CAT,1979-12-06,6.71875
764374,CAT,1979-12-07,6.71875
764375,CAT,1979-12-10,6.796875
764376,CAT,1979-12-11,6.8125
764377,CAT,1979-12-12,6.75
764378,CAT,1979-12-13,6.765625
764379,CAT,1979-12-14,6.8125
764380,CAT,1979-12-17,6.828125
764381,CAT,1979-12-18,6.828125
764382,CAT,1979-12-19,6.75
764383,CAT,1979-12-20,6.734375
764384,CAT,1979-12-21,6.625
764385,CAT,1979-12-24,6.71875
764386,CAT,1979-12-26,6.75
764387,CAT,1979-12-27,6.796875
764388,CAT,1979-12-28,6.78125
764389,CAT,1979-12-31,6.75
764390,CAT,1980-01-02,6.65625
764391,CAT,1980-01-03,6.59375
764392,CAT,1980-01-04,6.6875
764393,CAT,1980-01-07,6.65625
764394,CAT,1980-01-08,6.71875
764395,CAT,1980-01-09,6.90625
764396,CAT,1980-01-10,6.859375
764397,CAT,1980-01-11,6.78125
764398,CAT,1980-01-14,6.84375
764399,CAT,1980-01-15,6.84375
764400,CAT,1980-01-16,6.9375
764401,CAT,1980-01-17,6.90625
764402,CAT,1980-01-18,6.796875
764403,CAT,1980-01-21,6.84375
764404,CAT,1980-01-22,6.84375
764405,CAT,1980-01-23,6.921875
764406,CAT,1980-01-24,7.078125
764407,CAT,1980-01-25,7.125
764408,CAT,1980-01-28,7.125
764409,CAT,1980-01-29,7.09375
764410,CAT,1980-01-30,7.15625
764411,CAT,1980-01-31,7.09375
764412,CAT,1980-02-01,7.078125
764413,CAT,1980-02-04,7.0625
764414,CAT,1980-02-05,7.0
764415,CAT,1980-02-06,6.84375
764416,CAT,1980-02-07,6.8125
764417,CAT,1980-02-08,6.890625
764418,CAT,1980-02-11,6.859375
764419,CAT,1980-02-12,6.921875
764420,CAT,1980-02-13,7.125
764421,CAT,1980-02-14,7.09375
764422,CAT,1980-02-15,7.0625
764423,CAT,1980-02-19,6.96875
764424,CAT,1980-02-20,6.96875
764425,CAT,1980-02-21,6.8125
764426,CAT,1980-02-22,6.8125
764427,CAT,1980-02-25,6.765625
764428,CAT,1980-02-26,6.75
764429,CAT,1980-02-27,6.5
764430,CAT,1980-02-28,6.5625
764431,CAT,1980-02-29,6.65625
764432,CAT,1980-03-03,6.4375
764433,CAT,1980-03-04,6.375
764434,CAT,1980-03-05,6.234375
764435,CAT,1980-03-06,6.265625
764436,CAT,1980-03-07,6.140625
764437,CAT,1980-03-10,6.125
764438,CAT,1980-03-11,6.203125
764439,CAT,1980-03-12,6.171875
764440,CAT,1980-03-13,6.15625
764441,CAT,1980-03-14,6.125
764442,CAT,1980-03-17,5.875
764443,CAT,1980-03-18,5.9375
764444,CAT,1980-03-19,5.859375
764445,CAT,1980-03-20,5.6875
764446,CAT,1980-03-21,5.59375
764447,CAT,1980-03-24,5.46875
764448,CAT,1980-03-25,5.640625
764449,CAT,1980-03-26,5.71875
764450,CAT,1980-03-27,5.65625
764451,CAT,1980-03-28,5.953125
764452,CAT,1980-03-31,5.953125
764453,CAT,1980-04-01,5.953125
764454,CAT,1980-04-02,6.0
764455,CAT,1980-04-03,5.84375
764456,CAT,1980-04-07,5.78125
764457,CAT,1980-04-08,5.8125
764458,CAT,1980-04-09,6.03125
764459,CAT,1980-04-10,5.9375
764460,CAT,1980-04-11,5.921875
764461,CAT,1980-04-14,5.828125
764462,CAT,1980-04-15,5.6875
764463,CAT,1980-04-16,5.5625
764464,CAT,1980-04-17,5.59375
764465,CAT,1980-04-18,5.5625
764466,CAT,1980-04-21,5.546875
764467,CAT,1980-04-22,5.71875
764468,CAT,1980-04-23,5.765625
764469,CAT,1980-04-24,5.921875
764470,CAT,1980-04-25,6.0
764471,CAT,1980-04-28,6.0
764472,CAT,1980-04-29,6.0
764473,CAT,1980-04-30,5.875
764474,CAT,1980-05-01,5.734375
764475,CAT,1980-05-02,5.609375
764476,CAT,1980-05-05,5.640625
764477,CAT,1980-05-06,5.703125
764478,CAT,1980-05-07,5.8125
764479,CAT,1980-05-08,5.859375
764480,CAT,1980-05-09,5.5625
764481,CAT,1980-05-12,5.578125
764482,CAT,1980-05-13,5.8125
764483,CAT,1980-05-14,5.90625
764484,CAT,1980-05-15,5.875
764485,CAT,1980-05-16,5.890625
764486,CAT,1980-05-19,5.90625
764487,CAT,1980-05-20,5.875
764488,CAT,1980-05-21,5.875
764489,CAT,1980-05-22,5.9375
764490,CAT,1980-05-23,6.125
764491,CAT,1980-05-27,6.25
764492,CAT,1980-05-28,6.296875
764493,CAT,1980-05-29,6.109375
764494,CAT,1980-05-30,6.171875
764495,CAT,1980-06-02,6.015625
764496,CAT,1980-06-03,5.96875
764497,CAT,1980-06-04,6.0625
764498,CAT,1980-06-05,6.265625
764499,CAT,1980-06-06,6.3125
764500,CAT,1980-06-09,6.234375
764501,CAT,1980-06-10,6.21875
764502,CAT,1980-06-11,6.296875
764503,CAT,1980-06-12,6.296875
764504,CAT,1980-06-13,6.28125
764505,CAT,1980-06-16,6.25
764506,CAT,1980-06-17,6.328125
764507,CAT,1980-06-18,6.40625
764508,CAT,1980-06-19,6.25
764509,CAT,1980-06-20,6.203125
764510,CAT,1980-06-23,6.21875
764511,CAT,1980-06-24,6.296875
764512,CAT,1980-06-25,6.53125
764513,CAT,1980-06-26,6.65625
764514,CAT,1980-06-27,6.6875
764515,CAT,1980-06-30,6.59375
764516,CAT,1980-07-01,6.625
764517,CAT,1980-07-02,6.65625
764518,CAT,1980-07-03,6.609375
764519,CAT,1980-07-07,6.59375
764520,CAT,1980-07-08,6.625
764521,CAT,1980-07-09,6.71875
764522,CAT,1980-07-10,6.6875
764523,CAT,1980-07-11,6.734375
764524,CAT,1980-07-14,6.828125
764525,CAT,1980-07-15,6.84375
764526,CAT,1980-07-16,6.859375
764527,CAT,1980-07-17,7.046875
764528,CAT,1980-07-18,7.171875
764529,CAT,1980-07-21,7.21875
764530,CAT,1980-07-22,7.28125
764531,CAT,1980-07-23,7.28125
764532,CAT,1980-07-24,7.109375
764533,CAT,1980-07-25,7.03125
764534,CAT,1980-07-28,7.125
764535,CAT,1980-07-29,7.203125
764536,CAT,1980-07-30,7.265625
764537,CAT,1980-07-31,7.375
764538,CAT,1980-08-01,7.234375
764539,CAT,1980-08-04,7.28125
764540,CAT,1980-08-05,7.265625
764541,CAT,1980-08-06,7.203125
764542,CAT,1980-08-07,7.234375
764543,CAT,1980-08-08,7.21875
764544,CAT,1980-08-11,7.234375
764545,CAT,1980-08-12,7.171875
764546,CAT,1980-08-13,7.15625
764547,CAT,1980-08-14,7.3125
764548,CAT,1980-08-15,7.390625
764549,CAT,1980-08-18,7.3125
764550,CAT,1980-08-19,7.21875
764551,CAT,1980-08-20,7.1875
764552,CAT,1980-08-21,7.109375
764553,CAT,1980-08-22,7.078125
764554,CAT,1980-08-25,6.96875
764555,CAT,1980-08-26,6.859375
764556,CAT,1980-08-27,6.765625
764557,CAT,1980-08-28,6.625
764558,CAT,1980-08-29,6.625
764559,CAT,1980-09-02,6.609375
764560,CAT,1980-09-03,6.703125
764561,CAT,1980-09-04,6.703125
764562,CAT,1980-09-05,6.609375
764563,CAT,1980-09-08,6.578125
764564,CAT,1980-09-09,6.6875
764565,CAT,1980-09-10,6.59375
764566,CAT,1980-09-11,6.640625
764567,CAT,1980-09-12,6.703125
764568,CAT,1980-09-15,6.78125
764569,CAT,1980-09-16,6.90625
764570,CAT,1980-09-17,7.015625
764571,CAT,1980-09-18,7.078125
764572,CAT,1980-09-19,7.21875
764573,CAT,1980-09-22,7.25
764574,CAT,1980-09-23,7.140625
764575,CAT,1980-09-24,7.09375
764576,CAT,1980-09-25,7.046875
764577,CAT,1980-09-26,6.953125
764578,CAT,1980-09-29,6.890625
764579,CAT,1980-09-30,6.984375
764580,CAT,1980-10-01,7.0625
764581,CAT,1980-10-02,7.1875
764582,CAT,1980-10-03,7.234375
764583,CAT,1980-10-06,7.296875
764584,CAT,1980-10-07,7.328125
764585,CAT,1980-10-08,7.390625
764586,CAT,1980-10-09,7.484375
764587,CAT,1980-10-10,7.40625
764588,CAT,1980-10-13,7.453125
764589,CAT,1980-10-14,7.296875
764590,CAT,1980-10-15,7.3125
764591,CAT,1980-10-16,7.234375
764592,CAT,1980-10-17,7.125
764593,CAT,1980-10-20,7.1875
764594,CAT,1980-10-21,7.109375
764595,CAT,1980-10-22,7.046875
764596,CAT,1980-10-23,6.984375
764597,CAT,1980-10-24,7.0
764598,CAT,1980-10-27,7.015625
764599,CAT,1980-10-28,7.078125
764600,CAT,1980-10-29,7.171875
764601,CAT,1980-10-30,7.078125
764602,CAT,1980-10-31,7.140625
764603,CAT,1980-11-03,7.171875
764604,CAT,1980-11-05,7.296875
764605,CAT,1980-11-06,7.25
764606,CAT,1980-11-07,7.25
764607,CAT,1980-11-10,7.25
764608,CAT,1980-11-11,7.25
764609,CAT,1980-11-12,7.265625
764610,CAT,1980-11-13,7.390625
764611,CAT,1980-11-14,7.5
764612,CAT,1980-11-17,7.484375
764613,CAT,1980-11-18,7.609375
764614,CAT,1980-11-19,7.703125
764615,CAT,1980-11-20,7.921875
764616,CAT,1980-11-21,8.0
764617,CAT,1980-11-24,7.921875
764618,CAT,1980-11-25,7.828125
764619,CAT,1980-11-26,7.84375
764620,CAT,1980-11-28,7.84375
764621,CAT,1980-12-01,7.765625
764622,CAT,1980-12-02,7.6875
764623,CAT,1980-12-03,7.6875
764624,CAT,1980-12-04,7.6875
764625,CAT,1980-12-05,7.671875
764626,CAT,1980-12-08,7.5
764627,CAT,1980-12-09,7.40625
764628,CAT,1980-12-10,7.28125
764629,CAT,1980-12-11,7.109375
764630,CAT,1980-12-12,7.34375
764631,CAT,1980-12-15,7.375
764632,CAT,1980-12-16,7.328125
764633,CAT,1980-12-17,7.3125
764634,CAT,1980-12-18,7.28125
764635,CAT,1980-12-19,7.171875
764636,CAT,1980-12-22,7.203125
764637,CAT,1980-12-23,7.1875
764638,CAT,1980-12-24,7.015625
764639,CAT,1980-12-26,7.125
764640,CAT,1980-12-29,7.140625
764641,CAT,1980-12-30,7.125
764642,CAT,1980-12-31,7.25
764643,CAT,1981-01-02,7.25
764644,CAT,1981-01-05,7.375
764645,CAT,1981-01-06,7.34375
764646,CAT,1981-01-07,7.3125
764647,CAT,1981-01-08,7.265625
764648,CAT,1981-01-09,7.3125
764649,CAT,1981-01-12,7.375
764650,CAT,1981-01-13,7.28125
764651,CAT,1981-01-14,7.1875
764652,CAT,1981-01-15,7.140625
764653,CAT,1981-01-16,7.15625
764654,CAT,1981-01-19,7.125
764655,CAT,1981-01-20,7.0
764656,CAT,1981-01-21,6.96875
764657,CAT,1981-01-22,6.921875
764658,CAT,1981-01-23,6.921875
764659,CAT,1981-01-26,6.953125
764660,CAT,1981-01-27,7.015625
764661,CAT,1981-01-28,7.0
764662,CAT,1981-01-29,6.921875
764663,CAT,1981-01-30,6.9375
764664,CAT,1981-02-02,6.875
764665,CAT,1981-02-03,6.875
764666,CAT,1981-02-04,6.84375
764667,CAT,1981-02-05,6.875
764668,CAT,1981-02-06,6.984375
764669,CAT,1981-02-09,6.921875
764670,CAT,1981-02-10,6.921875
764671,CAT,1981-02-11,6.890625
764672,CAT,1981-02-12,6.96875
764673,CAT,1981-02-13,7.015625
764674,CAT,1981-02-17,7.09375
764675,CAT,1981-02-18,7.25
764676,CAT,1981-02-19,7.234375
764677,CAT,1981-02-20,7.234375
764678,CAT,1981-02-23,7.328125
764679,CAT,1981-02-24,7.578125
764680,CAT,1981-02-25,7.703125
764681,CAT,1981-02-26,8.03125
764682,CAT,1981-02-27,8.03125
764683,CAT,1981-03-02,8.0
764684,CAT,1981-03-03,7.96875
764685,CAT,1981-03-04,8.015625
764686,CAT,1981-03-05,8.015625
764687,CAT,1981-03-06,8.015625
764688,CAT,1981-03-09,8.015625
764689,CAT,1981-03-10,7.984375
764690,CAT,1981-03-11,7.984375
764691,CAT,1981-03-12,8.03125
764692,CAT,1981-03-13,8.0
764693,CAT,1981-03-16,8.46875
764694,CAT,1981-03-17,8.3125
764695,CAT,1981-03-18,8.421875
764696,CAT,1981-03-19,8.375
764697,CAT,1981-03-20,8.34375
764698,CAT,1981-03-23,8.3125
764699,CAT,1981-03-24,8.21875
764700,CAT,1981-03-25,8.21875
764701,CAT,1981-03-26,8.1875
764702,CAT,1981-03-27,8.109375
764703,CAT,1981-03-30,8.046875
764704,CAT,1981-03-31,8.078125
764705,CAT,1981-04-01,8.03125
764706,CAT,1981-04-02,8.0
764707,CAT,1981-04-03,7.75
764708,CAT,1981-04-06,7.703125
764709,CAT,1981-04-07,7.78125
764710,CAT,1981-04-08,8.1875
764711,CAT,1981-04-09,8.5625
764712,CAT,1981-04-10,8.609375
764713,CAT,1981-04-13,8.484375
764714,CAT,1981-04-14,8.421875
764715,CAT,1981-04-15,8.40625
764716,CAT,1981-04-16,8.46875
764717,CAT,1981-04-20,8.546875
764718,CAT,1981-04-21,8.53125
764719,CAT,1981-04-22,8.71875
764720,CAT,1981-04-23,9.015625
764721,CAT,1981-04-24,9.09375
764722,CAT,1981-04-27,9.0
764723,CAT,1981-04-28,8.953125
764724,CAT,1981-04-29,8.890625
764725,CAT,1981-04-30,8.984375
764726,CAT,1981-05-01,8.9375
764727,CAT,1981-05-04,8.796875
764728,CAT,1981-05-05,8.703125
764729,CAT,1981-05-06,8.6875
764730,CAT,1981-05-07,8.703125
764731,CAT,1981-05-08,8.703125
764732,CAT,1981-05-11,8.640625
764733,CAT,1981-05-12,8.640625
764734,CAT,1981-05-13,8.671875
764735,CAT,1981-05-14,8.75
764736,CAT,1981-05-15,8.71875
764737,CAT,1981-05-18,8.71875
764738,CAT,1981-05-19,8.640625
764739,CAT,1981-05-20,8.71875
764740,CAT,1981-05-21,8.5
764741,CAT,1981-05-22,8.5
764742,CAT,1981-05-26,8.40625
764743,CAT,1981-05-27,8.453125
764744,CAT,1981-05-28,8.46875
764745,CAT,1981-05-29,8.5
764746,CAT,1981-06-01,8.75
764747,CAT,1981-06-02,8.703125
764748,CAT,1981-06-03,8.578125
764749,CAT,1981-06-04,8.59375
764750,CAT,1981-06-05,8.71875
764751,CAT,1981-06-08,8.703125
764752,CAT,1981-06-09,8.546875
764753,CAT,1981-06-10,8.5
764754,CAT,1981-06-11,8.578125
764755,CAT,1981-06-12,8.65625
764756,CAT,1981-06-15,8.703125
764757,CAT,1981-06-16,8.71875
764758,CAT,1981-06-17,8.6875
764759,CAT,1981-06-18,8.796875
764760,CAT,1981-06-19,8.53125
764761,CAT,1981-06-22,8.21875
764762,CAT,1981-06-23,8.234375
764763,CAT,1981-06-24,8.21875
764764,CAT,1981-06-25,8.21875
764765,CAT,1981-06-26,8.09375
764766,CAT,1981-06-29,8.09375
764767,CAT,1981-06-30,8.203125
764768,CAT,1981-07-01,8.21875
764769,CAT,1981-07-02,8.15625
764770,CAT,1981-07-06,8.046875
764771,CAT,1981-07-07,7.96875
764772,CAT,1981-07-08,7.84375
764773,CAT,1981-07-09,7.8125
764774,CAT,1981-07-10,7.875
764775,CAT,1981-07-13,7.828125
764776,CAT,1981-07-14,7.796875
764777,CAT,1981-07-15,7.828125
764778,CAT,1981-07-16,7.921875
764779,CAT,1981-07-17,7.90625
764780,CAT,1981-07-20,7.71875
764781,CAT,1981-07-21,7.796875
764782,CAT,1981-07-22,7.78125
764783,CAT,1981-07-23,7.71875
764784,CAT,1981-07-24,7.640625
764785,CAT,1981-07-27,7.640625
764786,CAT,1981-07-28,7.703125
764787,CAT,1981-07-29,7.765625
764788,CAT,1981-07-30,7.796875
764789,CAT,1981-07-31,7.8125
764790,CAT,1981-08-03,7.8125
764791,CAT,1981-08-04,7.8125
764792,CAT,1981-08-05,7.859375
764793,CAT,1981-08-06,7.9375
764794,CAT,1981-08-07,7.953125
764795,CAT,1981-08-10,7.984375
764796,CAT,1981-08-11,8.0
764797,CAT,1981-08-12,8.0625
764798,CAT,1981-08-13,8.03125
764799,CAT,1981-08-14,7.90625
764800,CAT,1981-08-17,7.859375
764801,CAT,1981-08-18,7.796875
764802,CAT,1981-08-19,7.8125
764803,CAT,1981-08-20,7.8125
764804,CAT,1981-08-21,7.65625
764805,CAT,1981-08-24,7.515625
764806,CAT,1981-08-25,7.546875
764807,CAT,1981-08-26,7.4375
764808,CAT,1981-08-27,7.296875
764809,CAT,1981-08-28,7.28125
764810,CAT,1981-08-31,7.265625
764811,CAT,1981-09-01,7.21875
764812,CAT,1981-09-02,7.234375
764813,CAT,1981-09-03,7.203125
764814,CAT,1981-09-04,7.1875
764815,CAT,1981-09-08,7.1875
764816,CAT,1981-09-09,7.234375
764817,CAT,1981-09-10,7.1875
764818,CAT,1981-09-11,7.296875
764819,CAT,1981-09-14,7.3125
764820,CAT,1981-09-15,7.34375
764821,CAT,1981-09-16,7.25
764822,CAT,1981-09-17,7.25
764823,CAT,1981-09-18,7.03125
764824,CAT,1981-09-21,7.09375
764825,CAT,1981-09-22,6.9375
764826,CAT,1981-09-23,6.859375
764827,CAT,1981-09-24,6.84375
764828,CAT,1981-09-25,6.765625
764829,CAT,1981-09-28,6.75
764830,CAT,1981-09-29,6.703125
764831,CAT,1981-09-30,6.703125
764832,CAT,1981-10-01,6.71875
764833,CAT,1981-10-02,6.796875
764834,CAT,1981-10-05,6.78125
764835,CAT,1981-10-06,6.78125
764836,CAT,1981-10-07,6.875
764837,CAT,1981-10-08,6.953125
764838,CAT,1981-10-09,6.859375
764839,CAT,1981-10-12,6.84375
764840,CAT,1981-10-13,6.96875
764841,CAT,1981-10-14,6.921875
764842,CAT,1981-10-15,6.859375
764843,CAT,1981-10-16,6.796875
764844,CAT,1981-10-19,6.734375
764845,CAT,1981-10-20,6.640625
764846,CAT,1981-10-21,6.625
764847,CAT,1981-10-22,6.515625
764848,CAT,1981-10-23,6.25
764849,CAT,1981-10-26,6.25
764850,CAT,1981-10-27,6.34375
764851,CAT,1981-10-28,6.421875
764852,CAT,1981-10-29,6.25
764853,CAT,1981-10-30,6.28125
764854,CAT,1981-11-02,6.515625
764855,CAT,1981-11-03,6.515625
764856,CAT,1981-11-04,6.515625
764857,CAT,1981-11-05,6.609375
764858,CAT,1981-11-06,6.59375
764859,CAT,1981-11-09,6.640625
764860,CAT,1981-11-10,6.671875
764861,CAT,1981-11-11,6.796875
764862,CAT,1981-11-12,6.78125
764863,CAT,1981-11-13,6.703125
764864,CAT,1981-11-16,6.640625
764865,CAT,1981-11-17,6.515625
764866,CAT,1981-11-18,6.46875
764867,CAT,1981-11-19,6.453125
764868,CAT,1981-11-20,6.5
764869,CAT,1981-11-23,6.5
764870,CAT,1981-11-24,6.546875
764871,CAT,1981-11-25,6.765625
764872,CAT,1981-11-27,6.875
764873,CAT,1981-11-30,7.125
764874,CAT,1981-12-01,7.171875
764875,CAT,1981-12-02,7.125
764876,CAT,1981-12-03,7.078125
764877,CAT,1981-12-04,6.953125
764878,CAT,1981-12-07,6.90625
764879,CAT,1981-12-08,6.9375
764880,CAT,1981-12-09,7.046875
764881,CAT,1981-12-10,7.125
764882,CAT,1981-12-11,7.078125
764883,CAT,1981-12-14,6.96875
764884,CAT,1981-12-15,7.03125
764885,CAT,1981-12-16,6.96875
764886,CAT,1981-12-17,7.0
764887,CAT,1981-12-18,7.125
764888,CAT,1981-12-21,7.0625
764889,CAT,1981-12-22,7.0625
764890,CAT,1981-12-23,6.9375
764891,CAT,1981-12-24,7.03125
764892,CAT,1981-12-28,7.09375
764893,CAT,1981-12-29,7.0625
764894,CAT,1981-12-30,7.015625
764895,CAT,1981-12-31,6.9375
764896,CAT,1982-01-04,6.796875
764897,CAT,1982-01-05,6.75
764898,CAT,1982-01-06,6.734375
764899,CAT,1982-01-07,6.765625
764900,CAT,1982-01-08,6.8125
764901,CAT,1982-01-11,6.640625
764902,CAT,1982-01-12,6.6875
764903,CAT,1982-01-13,6.609375
764904,CAT,1982-01-14,6.375
764905,CAT,1982-01-15,6.46875
764906,CAT,1982-01-18,6.46875
764907,CAT,1982-01-19,6.484375
764908,CAT,1982-01-20,6.359375
764909,CAT,1982-01-21,6.25
764910,CAT,1982-01-22,6.078125
764911,CAT,1982-01-25,6.046875
764912,CAT,1982-01-26,6.0
764913,CAT,1982-01-27,6.0625
764914,CAT,1982-01-28,6.34375
764915,CAT,1982-01-29,6.5625
764916,CAT,1982-02-01,6.484375
764917,CAT,1982-02-02,6.5
764918,CAT,1982-02-03,6.453125
764919,CAT,1982-02-04,6.390625
764920,CAT,1982-02-05,6.421875
764921,CAT,1982-02-08,5.9375
764922,CAT,1982-02-09,6.078125
764923,CAT,1982-02-10,6.234375
764924,CAT,1982-02-11,6.21875
764925,CAT,1982-02-12,6.203125
764926,CAT,1982-02-16,6.203125
764927,CAT,1982-02-17,6.21875
764928,CAT,1982-02-18,6.1875
764929,CAT,1982-02-19,6.0
764930,CAT,1982-02-22,6.03125
764931,CAT,1982-02-23,5.953125
764932,CAT,1982-02-24,6.0
764933,CAT,1982-02-25,6.0
764934,CAT,1982-02-26,5.890625
764935,CAT,1982-03-01,5.96875
764936,CAT,1982-03-02,5.96875
764937,CAT,1982-03-03,5.921875
764938,CAT,1982-03-04,5.84375
764939,CAT,1982-03-05,5.765625
764940,CAT,1982-03-08,5.734375
764941,CAT,1982-03-09,5.84375
764942,CAT,1982-03-10,5.953125
764943,CAT,1982-03-11,5.9375
764944,CAT,1982-03-12,5.953125
764945,CAT,1982-03-15,5.96875
764946,CAT,1982-03-16,6.0
764947,CAT,1982-03-17,5.984375
764948,CAT,1982-03-18,6.03125
764949,CAT,1982-03-19,6.015625
764950,CAT,1982-03-22,6.0625
764951,CAT,1982-03-23,6.234375
764952,CAT,1982-03-24,6.203125
764953,CAT,1982-03-25,6.21875
764954,CAT,1982-03-26,6.03125
764955,CAT,1982-03-29,6.046875
764956,CAT,1982-03-30,6.015625
764957,CAT,1982-03-31,6.046875
764958,CAT,1982-04-01,6.09375
764959,CAT,1982-04-02,6.21875
764960,CAT,1982-04-05,6.09375
764961,CAT,1982-04-06,6.046875
764962,CAT,1982-04-07,6.046875
764963,CAT,1982-04-08,6.03125
764964,CAT,1982-04-12,6.015625
764965,CAT,1982-04-13,6.078125
764966,CAT,1982-04-14,5.953125
764967,CAT,1982-04-15,5.8125
764968,CAT,1982-04-16,5.828125
764969,CAT,1982-04-19,5.8125
764970,CAT,1982-04-20,5.59375
764971,CAT,1982-04-21,5.625
764972,CAT,1982-04-22,5.71875
764973,CAT,1982-04-23,5.796875
764974,CAT,1982-04-26,5.921875
764975,CAT,1982-04-27,5.84375
764976,CAT,1982-04-28,5.796875
764977,CAT,1982-04-29,5.71875
764978,CAT,1982-04-30,5.734375
764979,CAT,1982-05-03,5.625
764980,CAT,1982-05-04,5.3125
764981,CAT,1982-05-05,5.421875
764982,CAT,1982-05-06,5.453125
764983,CAT,1982-05-07,5.5
764984,CAT,1982-05-10,5.515625
764985,CAT,1982-05-11,5.46875
764986,CAT,1982-05-12,5.46875
764987,CAT,1982-05-13,5.40625
764988,CAT,1982-05-14,5.1875
764989,CAT,1982-05-17,5.03125
764990,CAT,1982-05-18,5.078125
764991,CAT,1982-05-19,5.0
764992,CAT,1982-05-20,5.03125
764993,CAT,1982-05-21,5.0625
764994,CAT,1982-05-24,5.03125
764995,CAT,1982-05-25,4.921875
764996,CAT,1982-05-26,4.90625
764997,CAT,1982-05-27,4.828125
764998,CAT,1982-05-28,4.59375
764999,CAT,1982-06-01,4.65625
765000,CAT,1982-06-02,4.703125
765001,CAT,1982-06-03,4.765625
765002,CAT,1982-06-04,4.625
765003,CAT,1982-06-07,4.671875
765004,CAT,1982-06-08,4.703125
765005,CAT,1982-06-09,4.765625
765006,CAT,1982-06-10,4.75
765007,CAT,1982-06-11,4.78125
765008,CAT,1982-06-14,4.703125
765009,CAT,1982-06-15,4.6875
765010,CAT,1982-06-16,4.5
765011,CAT,1982-06-17,4.359375
765012,CAT,1982-06-18,4.34375
765013,CAT,1982-06-21,4.40625
765014,CAT,1982-06-22,4.5
765015,CAT,1982-06-23,4.65625
765016,CAT,1982-06-24,4.6875
765017,CAT,1982-06-25,4.65625
765018,CAT,1982-06-28,4.6875
765019,CAT,1982-06-29,4.640625
765020,CAT,1982-06-30,4.640625
765021,CAT,1982-07-01,4.65625
765022,CAT,1982-07-02,4.71875
765023,CAT,1982-07-06,4.6875
765024,CAT,1982-07-07,4.6875
765025,CAT,1982-07-08,4.640625
765026,CAT,1982-07-09,4.484375
765027,CAT,1982-07-12,4.609375
765028,CAT,1982-07-13,4.671875
765029,CAT,1982-07-14,4.640625
765030,CAT,1982-07-15,4.71875
765031,CAT,1982-07-16,4.65625
765032,CAT,1982-07-19,4.578125
765033,CAT,1982-07-20,4.59375
765034,CAT,1982-07-21,4.625
765035,CAT,1982-07-22,4.796875
765036,CAT,1982-07-23,4.734375
765037,CAT,1982-07-26,4.703125
765038,CAT,1982-07-27,4.765625
765039,CAT,1982-07-28,4.59375
765040,CAT,1982-07-29,4.59375
765041,CAT,1982-07-30,4.578125
765042,CAT,1982-08-02,4.59375
765043,CAT,1982-08-03,4.4375
765044,CAT,1982-08-04,4.4375
765045,CAT,1982-08-05,4.46875
765046,CAT,1982-08-06,4.46875
765047,CAT,1982-08-09,4.453125
765048,CAT,1982-08-10,4.421875
765049,CAT,1982-08-11,4.40625
765050,CAT,1982-08-12,4.34375
765051,CAT,1982-08-13,4.4375
765052,CAT,1982-08-16,4.5
765053,CAT,1982-08-17,4.75
765054,CAT,1982-08-18,4.734375
765055,CAT,1982-08-19,4.65625
765056,CAT,1982-08-20,4.875
765057,CAT,1982-08-23,4.953125
765058,CAT,1982-08-24,4.875
765059,CAT,1982-08-25,4.84375
765060,CAT,1982-08-26,4.8125
765061,CAT,1982-08-27,4.71875
765062,CAT,1982-08-30,4.796875
765063,CAT,1982-08-31,5.03125
765064,CAT,1982-09-01,4.9375
765065,CAT,1982-09-02,5.015625
765066,CAT,1982-09-03,5.171875
765067,CAT,1982-09-07,5.125
765068,CAT,1982-09-08,5.125
765069,CAT,1982-09-09,5.234375
765070,CAT,1982-09-10,5.203125
765071,CAT,1982-09-13,5.28125
765072,CAT,1982-09-14,5.28125
765073,CAT,1982-09-15,5.34375
765074,CAT,1982-09-16,5.265625
765075,CAT,1982-09-17,5.140625
765076,CAT,1982-09-20,5.046875
765077,CAT,1982-09-21,5.078125
765078,CAT,1982-09-22,5.15625
765079,CAT,1982-09-23,4.984375
765080,CAT,1982-09-24,4.9375
765081,CAT,1982-09-27,4.921875
765082,CAT,1982-09-28,4.875
765083,CAT,1982-09-29,4.34375
765084,CAT,1982-09-30,4.21875
765085,CAT,1982-10-01,4.265625
765086,CAT,1982-10-04,4.1875
765087,CAT,1982-10-05,4.1875
765088,CAT,1982-10-06,4.234375
765089,CAT,1982-10-07,4.265625
765090,CAT,1982-10-08,4.34375
765091,CAT,1982-10-11,4.59375
765092,CAT,1982-10-12,4.734375
765093,CAT,1982-10-13,4.9375
765094,CAT,1982-10-14,4.890625
765095,CAT,1982-10-15,4.859375
765096,CAT,1982-10-18,4.90625
765097,CAT,1982-10-19,4.890625
765098,CAT,1982-10-20,4.9375
765099,CAT,1982-10-21,4.921875
765100,CAT,1982-10-22,4.921875
765101,CAT,1982-10-25,4.71875
765102,CAT,1982-10-26,4.734375
765103,CAT,1982-10-27,4.71875
765104,CAT,1982-10-28,4.6875
765105,CAT,1982-10-29,4.71875
765106,CAT,1982-11-01,4.6875
765107,CAT,1982-11-02,4.703125
765108,CAT,1982-11-03,4.953125
765109,CAT,1982-11-04,5.0625
765110,CAT,1982-11-05,5.125
765111,CAT,1982-11-08,5.3125
765112,CAT,1982-11-09,5.625
765113,CAT,1982-11-10,5.53125
765114,CAT,1982-11-11,5.609375
765115,CAT,1982-11-12,5.640625
765116,CAT,1982-11-15,5.5
765117,CAT,1982-11-16,5.359375
765118,CAT,1982-11-17,5.28125
765119,CAT,1982-11-18,5.3125
765120,CAT,1982-11-19,5.3125
765121,CAT,1982-11-22,5.109375
765122,CAT,1982-11-23,5.046875
765123,CAT,1982-11-24,4.96875
765124,CAT,1982-11-26,4.96875
765125,CAT,1982-11-29,4.890625
765126,CAT,1982-11-30,4.90625
765127,CAT,1982-12-01,4.875
765128,CAT,1982-12-02,4.953125
765129,CAT,1982-12-03,4.96875
765130,CAT,1982-12-06,4.875
765131,CAT,1982-12-07,4.875
765132,CAT,1982-12-08,4.78125
765133,CAT,1982-12-09,4.671875
765134,CAT,1982-12-10,4.640625
765135,CAT,1982-12-13,4.703125
765136,CAT,1982-12-14,4.71875
765137,CAT,1982-12-15,4.609375
765138,CAT,1982-12-16,4.640625
765139,CAT,1982-12-17,4.75
765140,CAT,1982-12-20,4.703125
765141,CAT,1982-12-21,4.78125
765142,CAT,1982-12-22,4.703125
765143,CAT,1982-12-23,4.75
765144,CAT,1982-12-27,4.921875
765145,CAT,1982-12-28,4.953125
765146,CAT,1982-12-29,5.09375
765147,CAT,1982-12-30,5.0
765148,CAT,1982-12-31,5.015625
765149,CAT,1983-01-03,5.078125
765150,CAT,1983-01-04,5.078125
765151,CAT,1983-01-05,5.3125
765152,CAT,1983-01-06,5.671875
765153,CAT,1983-01-07,5.84375
765154,CAT,1983-01-10,5.96875
765155,CAT,1983-01-11,5.8125
765156,CAT,1983-01-12,5.890625
765157,CAT,1983-01-13,5.859375
765158,CAT,1983-01-14,5.78125
765159,CAT,1983-01-17,5.734375
765160,CAT,1983-01-18,5.6875
765161,CAT,1983-01-19,5.515625
765162,CAT,1983-01-20,5.546875
765163,CAT,1983-01-21,5.515625
765164,CAT,1983-01-24,5.390625
765165,CAT,1983-01-25,5.34375
765166,CAT,1983-01-26,5.109375
765167,CAT,1983-01-27,5.359375
765168,CAT,1983-01-28,5.34375
765169,CAT,1983-01-31,5.34375
765170,CAT,1983-02-01,5.25
765171,CAT,1983-02-02,5.171875
765172,CAT,1983-02-03,5.21875
765173,CAT,1983-02-04,5.34375
765174,CAT,1983-02-07,5.609375
765175,CAT,1983-02-08,5.578125
765176,CAT,1983-02-09,5.609375
765177,CAT,1983-02-10,5.671875
765178,CAT,1983-02-11,5.6875
765179,CAT,1983-02-14,5.78125
765180,CAT,1983-02-15,5.796875
765181,CAT,1983-02-16,5.71875
765182,CAT,1983-02-17,5.640625
765183,CAT,1983-02-18,5.609375
765184,CAT,1983-02-22,5.578125
765185,CAT,1983-02-23,5.53125
765186,CAT,1983-02-24,5.640625
765187,CAT,1983-02-25,5.625
765188,CAT,1983-02-28,5.53125
765189,CAT,1983-03-01,5.625
765190,CAT,1983-03-02,5.578125
765191,CAT,1983-03-03,5.609375
765192,CAT,1983-03-04,5.578125
765193,CAT,1983-03-07,5.578125
765194,CAT,1983-03-08,5.46875
765195,CAT,1983-03-09,5.53125
765196,CAT,1983-03-10,5.40625
765197,CAT,1983-03-11,5.328125
765198,CAT,1983-03-14,5.28125
765199,CAT,1983-03-15,5.21875
765200,CAT,1983-03-16,5.03125
765201,CAT,1983-03-17,5.015625
765202,CAT,1983-03-18,5.0
765203,CAT,1983-03-21,5.1875
765204,CAT,1983-03-22,5.265625
765205,CAT,1983-03-23,5.625
765206,CAT,1983-03-24,5.609375
765207,CAT,1983-03-25,5.609375
765208,CAT,1983-03-28,5.53125
765209,CAT,1983-03-29,5.40625
765210,CAT,1983-03-30,5.4375
765211,CAT,1983-03-31,5.328125
765212,CAT,1983-04-04,5.34375
765213,CAT,1983-04-05,5.28125
765214,CAT,1983-04-06,5.125
765215,CAT,1983-04-07,4.984375
765216,CAT,1983-04-08,4.96875
765217,CAT,1983-04-11,5.046875
765218,CAT,1983-04-12,4.96875
765219,CAT,1983-04-13,5.0625
765220,CAT,1983-04-14,5.34375
765221,CAT,1983-04-15,5.453125
765222,CAT,1983-04-18,5.5
765223,CAT,1983-04-19,5.515625
765224,CAT,1983-04-20,5.65625
765225,CAT,1983-04-21,5.75
765226,CAT,1983-04-22,5.75
765227,CAT,1983-04-25,5.703125
765228,CAT,1983-04-26,5.609375
765229,CAT,1983-04-27,5.609375
765230,CAT,1983-04-28,5.6875
765231,CAT,1983-04-29,5.8125
765232,CAT,1983-05-02,5.765625
765233,CAT,1983-05-03,5.734375
765234,CAT,1983-05-04,5.765625
765235,CAT,1983-05-05,5.859375
765236,CAT,1983-05-06,6.125
765237,CAT,1983-05-09,6.09375
765238,CAT,1983-05-10,6.109375
765239,CAT,1983-05-11,6.015625
765240,CAT,1983-05-12,5.90625
765241,CAT,1983-05-13,5.890625
765242,CAT,1983-05-16,5.78125
765243,CAT,1983-05-17,5.8125
765244,CAT,1983-05-18,5.765625
765245,CAT,1983-05-19,5.703125
765246,CAT,1983-05-20,5.65625
765247,CAT,1983-05-23,5.578125
765248,CAT,1983-05-24,5.734375
765249,CAT,1983-05-25,5.796875
765250,CAT,1983-05-26,5.921875
765251,CAT,1983-05-27,5.9375
765252,CAT,1983-05-31,5.84375
765253,CAT,1983-06-01,5.890625
765254,CAT,1983-06-02,5.875
765255,CAT,1983-06-03,5.875
765256,CAT,1983-06-06,5.84375
765257,CAT,1983-06-07,5.796875
765258,CAT,1983-06-08,5.71875
765259,CAT,1983-06-09,5.765625
765260,CAT,1983-06-10,5.703125
765261,CAT,1983-06-13,5.78125
765262,CAT,1983-06-14,5.78125
765263,CAT,1983-06-15,5.953125
765264,CAT,1983-06-16,6.0625
765265,CAT,1983-06-17,5.96875
765266,CAT,1983-06-20,5.9375
765267,CAT,1983-06-21,5.890625
765268,CAT,1983-06-22,5.8125
765269,CAT,1983-06-23,5.84375
765270,CAT,1983-06-24,5.875
765271,CAT,1983-06-27,5.84375
765272,CAT,1983-06-28,5.78125
765273,CAT,1983-06-29,5.796875
765274,CAT,1983-06-30,5.90625
765275,CAT,1983-07-01,5.859375
765276,CAT,1983-07-05,5.78125
765277,CAT,1983-07-06,5.765625
765278,CAT,1983-07-07,5.75
765279,CAT,1983-07-08,5.75
765280,CAT,1983-07-11,5.640625
765281,CAT,1983-07-12,5.5625
765282,CAT,1983-07-13,5.609375
765283,CAT,1983-07-14,5.640625
765284,CAT,1983-07-15,5.546875
765285,CAT,1983-07-18,5.453125
765286,CAT,1983-07-19,5.546875
765287,CAT,1983-07-20,5.5625
765288,CAT,1983-07-21,5.53125
765289,CAT,1983-07-22,5.609375
765290,CAT,1983-07-25,5.59375
765291,CAT,1983-07-26,5.578125
765292,CAT,1983-07-27,5.484375
765293,CAT,1983-07-28,5.515625
765294,CAT,1983-07-29,5.5
765295,CAT,1983-08-01,5.46875
765296,CAT,1983-08-02,5.53125
765297,CAT,1983-08-03,5.515625
765298,CAT,1983-08-04,5.296875
765299,CAT,1983-08-05,5.203125
765300,CAT,1983-08-08,5.078125
765301,CAT,1983-08-09,5.203125
765302,CAT,1983-08-10,5.203125
765303,CAT,1983-08-11,4.984375
765304,CAT,1983-08-12,5.03125
765305,CAT,1983-08-15,5.0
765306,CAT,1983-08-16,4.78125
765307,CAT,1983-08-17,4.734375
765308,CAT,1983-08-18,4.6875
765309,CAT,1983-08-19,4.6875
765310,CAT,1983-08-22,4.953125
765311,CAT,1983-08-23,5.015625
765312,CAT,1983-08-24,5.015625
765313,CAT,1983-08-25,5.0
765314,CAT,1983-08-26,4.984375
765315,CAT,1983-08-29,4.921875
765316,CAT,1983-08-30,4.859375
765317,CAT,1983-08-31,4.90625
765318,CAT,1983-09-01,4.984375
765319,CAT,1983-09-02,5.0
765320,CAT,1983-09-06,5.0
765321,CAT,1983-09-07,5.03125
765322,CAT,1983-09-08,5.1875
765323,CAT,1983-09-09,5.1875
765324,CAT,1983-09-12,5.25
765325,CAT,1983-09-13,5.1875
765326,CAT,1983-09-14,5.203125
765327,CAT,1983-09-15,5.234375
765328,CAT,1983-09-16,5.40625
765329,CAT,1983-09-19,5.515625
765330,CAT,1983-09-20,5.59375
765331,CAT,1983-09-21,5.59375
765332,CAT,1983-09-22,5.6875
765333,CAT,1983-09-23,5.703125
765334,CAT,1983-09-26,5.734375
765335,CAT,1983-09-27,5.625
765336,CAT,1983-09-28,5.515625
765337,CAT,1983-09-29,5.46875
765338,CAT,1983-09-30,5.453125
765339,CAT,1983-10-03,5.453125
765340,CAT,1983-10-04,5.453125
765341,CAT,1983-10-05,5.53125
765342,CAT,1983-10-06,5.640625
765343,CAT,1983-10-07,5.578125
765344,CAT,1983-10-10,5.53125
765345,CAT,1983-10-11,5.375
765346,CAT,1983-10-12,5.375
765347,CAT,1983-10-13,5.40625
765348,CAT,1983-10-14,5.390625
765349,CAT,1983-10-17,5.40625
765350,CAT,1983-10-18,5.3125
765351,CAT,1983-10-19,5.375
765352,CAT,1983-10-20,5.28125
765353,CAT,1983-10-21,5.15625
765354,CAT,1983-10-24,5.078125
765355,CAT,1983-10-25,5.15625
765356,CAT,1983-10-26,5.109375
765357,CAT,1983-10-27,4.953125
765358,CAT,1983-10-28,4.953125
765359,CAT,1983-10-31,4.890625
765360,CAT,1983-11-01,4.875
765361,CAT,1983-11-02,5.09375
765362,CAT,1983-11-03,5.078125
765363,CAT,1983-11-04,5.21875
765364,CAT,1983-11-07,5.40625
765365,CAT,1983-11-08,5.3125
765366,CAT,1983-11-09,5.375
765367,CAT,1983-11-10,5.4375
765368,CAT,1983-11-11,5.5
765369,CAT,1983-11-14,5.453125
765370,CAT,1983-11-15,5.34375
765371,CAT,1983-11-16,5.34375
765372,CAT,1983-11-17,5.46875
765373,CAT,1983-11-18,5.40625
765374,CAT,1983-11-21,5.5
765375,CAT,1983-11-22,5.5
765376,CAT,1983-11-23,5.484375
765377,CAT,1983-11-25,5.546875
765378,CAT,1983-11-28,5.484375
765379,CAT,1983-11-29,5.546875
765380,CAT,1983-11-30,5.59375
765381,CAT,1983-12-01,5.5625
765382,CAT,1983-12-02,5.671875
765383,CAT,1983-12-05,5.765625
765384,CAT,1983-12-06,5.796875
765385,CAT,1983-12-07,5.96875
765386,CAT,1983-12-08,6.015625
765387,CAT,1983-12-09,5.9375
765388,CAT,1983-12-12,5.859375
765389,CAT,1983-12-13,5.96875
765390,CAT,1983-12-14,5.9375
765391,CAT,1983-12-15,5.9375
765392,CAT,1983-12-16,5.875
765393,CAT,1983-12-19,5.96875
765394,CAT,1983-12-20,5.953125
765395,CAT,1983-12-21,5.984375
765396,CAT,1983-12-22,6.046875
765397,CAT,1983-12-23,6.03125
765398,CAT,1983-12-27,6.0625
765399,CAT,1983-12-28,5.921875
765400,CAT,1983-12-29,5.921875
765401,CAT,1983-12-30,5.90625
765402,CAT,1984-01-03,5.734375
765403,CAT,1984-01-04,6.0625
765404,CAT,1984-01-05,6.125
765405,CAT,1984-01-06,6.078125
765406,CAT,1984-01-09,6.140625
765407,CAT,1984-01-10,6.171875
765408,CAT,1984-01-11,6.171875
765409,CAT,1984-01-12,6.265625
765410,CAT,1984-01-13,6.296875
765411,CAT,1984-01-16,6.21875
765412,CAT,1984-01-17,6.21875
765413,CAT,1984-01-18,6.15625
765414,CAT,1984-01-19,6.015625
765415,CAT,1984-01-20,6.09375
765416,CAT,1984-01-23,6.109375
765417,CAT,1984-01-24,6.125
765418,CAT,1984-01-25,6.140625
765419,CAT,1984-01-26,6.140625
765420,CAT,1984-01-27,6.125
765421,CAT,1984-01-30,5.96875
765422,CAT,1984-01-31,6.046875
765423,CAT,1984-02-01,5.921875
765424,CAT,1984-02-02,6.078125
765425,CAT,1984-02-03,5.9375
765426,CAT,1984-02-06,5.828125
765427,CAT,1984-02-07,5.875
765428,CAT,1984-02-08,5.65625
765429,CAT,1984-02-09,5.59375
765430,CAT,1984-02-10,5.609375
765431,CAT,1984-02-13,5.640625
765432,CAT,1984-02-14,5.78125
765433,CAT,1984-02-15,5.75
765434,CAT,1984-02-16,5.765625
765435,CAT,1984-02-17,5.640625
765436,CAT,1984-02-21,5.5625
765437,CAT,1984-02-22,5.609375
765438,CAT,1984-02-23,5.65625
765439,CAT,1984-02-24,5.875
765440,CAT,1984-02-27,5.796875
765441,CAT,1984-02-28,5.640625
765442,CAT,1984-02-29,5.671875
765443,CAT,1984-03-01,5.578125
765444,CAT,1984-03-02,5.671875
765445,CAT,1984-03-05,5.640625
765446,CAT,1984-03-06,5.765625
765447,CAT,1984-03-07,5.765625
765448,CAT,1984-03-08,5.703125
765449,CAT,1984-03-09,5.6875
765450,CAT,1984-03-12,6.0625
765451,CAT,1984-03-13,6.03125
765452,CAT,1984-03-14,6.125
765453,CAT,1984-03-15,6.046875
765454,CAT,1984-03-16,6.1875
765455,CAT,1984-03-19,6.21875
765456,CAT,1984-03-20,6.25
765457,CAT,1984-03-21,6.265625
765458,CAT,1984-03-22,6.140625
765459,CAT,1984-03-23,6.171875
765460,CAT,1984-03-26,6.265625
765461,CAT,1984-03-27,6.25
765462,CAT,1984-03-28,6.5625
765463,CAT,1984-03-29,6.578125
765464,CAT,1984-03-30,6.40625
765465,CAT,1984-04-02,6.40625
765466,CAT,1984-04-03,6.359375
765467,CAT,1984-04-04,6.421875
765468,CAT,1984-04-05,6.328125
765469,CAT,1984-04-06,6.40625
765470,CAT,1984-04-09,6.203125
765471,CAT,1984-04-10,6.265625
765472,CAT,1984-04-11,5.75
765473,CAT,1984-04-12,5.859375
765474,CAT,1984-04-13,5.75
765475,CAT,1984-04-16,5.71875
765476,CAT,1984-04-17,5.828125
765477,CAT,1984-04-18,5.828125
765478,CAT,1984-04-19,5.859375
765479,CAT,1984-04-23,5.875
765480,CAT,1984-04-24,6.0
765481,CAT,1984-04-25,6.140625
765482,CAT,1984-04-26,6.109375
765483,CAT,1984-04-27,5.921875
765484,CAT,1984-04-30,5.875
765485,CAT,1984-05-01,5.8125
765486,CAT,1984-05-02,5.796875
765487,CAT,1984-05-03,5.75
765488,CAT,1984-05-04,5.75
765489,CAT,1984-05-07,5.8125
765490,CAT,1984-05-08,5.921875
765491,CAT,1984-05-09,5.84375
765492,CAT,1984-05-10,5.84375
765493,CAT,1984-05-11,5.75
765494,CAT,1984-05-14,5.640625
765495,CAT,1984-05-15,5.640625
765496,CAT,1984-05-16,5.640625
765497,CAT,1984-05-17,5.546875
765498,CAT,1984-05-18,5.546875
765499,CAT,1984-05-21,5.34375
765500,CAT,1984-05-22,5.203125
765501,CAT,1984-05-23,5.203125
765502,CAT,1984-05-24,5.125
765503,CAT,1984-05-25,5.109375
765504,CAT,1984-05-29,4.984375
765505,CAT,1984-05-30,5.078125
765506,CAT,1984-05-31,5.09375
765507,CAT,1984-06-01,5.21875
765508,CAT,1984-06-04,5.3125
765509,CAT,1984-06-05,5.359375
765510,CAT,1984-06-06,5.3125
765511,CAT,1984-06-07,5.1875
765512,CAT,1984-06-08,5.0
765513,CAT,1984-06-11,4.953125
765514,CAT,1984-06-12,4.890625
765515,CAT,1984-06-13,4.90625
765516,CAT,1984-06-14,4.921875
765517,CAT,1984-06-15,4.875
765518,CAT,1984-06-18,4.90625
765519,CAT,1984-06-19,4.875
765520,CAT,1984-06-20,4.796875
765521,CAT,1984-06-21,4.84375
765522,CAT,1984-06-22,4.78125
765523,CAT,1984-06-25,4.625
765524,CAT,1984-06-26,4.5
765525,CAT,1984-06-27,4.453125
765526,CAT,1984-06-28,4.625
765527,CAT,1984-06-29,4.6875
765528,CAT,1984-07-02,4.609375
765529,CAT,1984-07-03,4.6875
765530,CAT,1984-07-05,4.671875
765531,CAT,1984-07-06,4.609375
765532,CAT,1984-07-09,4.8125
765533,CAT,1984-07-10,4.75
765534,CAT,1984-07-11,4.640625
765535,CAT,1984-07-12,4.625
765536,CAT,1984-07-13,4.65625
765537,CAT,1984-07-16,4.703125
765538,CAT,1984-07-17,4.5625
765539,CAT,1984-07-18,4.546875
765540,CAT,1984-07-19,4.515625
765541,CAT,1984-07-20,4.3125
765542,CAT,1984-07-23,4.34375
765543,CAT,1984-07-24,4.28125
765544,CAT,1984-07-25,4.234375
765545,CAT,1984-07-26,4.265625
765546,CAT,1984-07-27,4.28125
765547,CAT,1984-07-30,4.234375
765548,CAT,1984-07-31,4.296875
765549,CAT,1984-08-01,4.453125
765550,CAT,1984-08-02,4.78125
765551,CAT,1984-08-03,4.875
765552,CAT,1984-08-06,4.8125
765553,CAT,1984-08-07,4.625
765554,CAT,1984-08-08,4.484375
765555,CAT,1984-08-09,4.859375
765556,CAT,1984-08-10,4.875
765557,CAT,1984-08-13,4.875
765558,CAT,1984-08-14,4.734375
765559,CAT,1984-08-15,4.703125
765560,CAT,1984-08-16,4.796875
765561,CAT,1984-08-17,4.75
765562,CAT,1984-08-20,4.828125
765563,CAT,1984-08-21,4.90625
765564,CAT,1984-08-22,4.90625
765565,CAT,1984-08-23,4.890625
765566,CAT,1984-08-24,4.875
765567,CAT,1984-08-27,5.0
765568,CAT,1984-08-28,4.9375
765569,CAT,1984-08-29,4.859375
765570,CAT,1984-08-30,4.859375
765571,CAT,1984-08-31,4.859375
765572,CAT,1984-09-04,4.90625
765573,CAT,1984-09-05,4.78125
765574,CAT,1984-09-06,4.78125
765575,CAT,1984-09-07,4.609375
765576,CAT,1984-09-10,4.625
765577,CAT,1984-09-11,4.65625
765578,CAT,1984-09-12,4.8125
765579,CAT,1984-09-13,4.921875
765580,CAT,1984-09-14,4.3125
765581,CAT,1984-09-17,4.34375
765582,CAT,1984-09-18,4.3125
765583,CAT,1984-09-19,4.25
765584,CAT,1984-09-20,4.28125
765585,CAT,1984-09-21,4.34375
765586,CAT,1984-09-24,4.4375
765587,CAT,1984-09-25,4.390625
765588,CAT,1984-09-26,4.421875
765589,CAT,1984-09-27,4.453125
765590,CAT,1984-09-28,4.375
765591,CAT,1984-10-01,4.34375
765592,CAT,1984-10-02,4.34375
765593,CAT,1984-10-03,4.296875
765594,CAT,1984-10-04,4.234375
765595,CAT,1984-10-05,3.953125
765596,CAT,1984-10-08,3.90625
765597,CAT,1984-10-09,3.84375
765598,CAT,1984-10-10,3.8125
765599,CAT,1984-10-11,3.9375
765600,CAT,1984-10-12,3.859375
765601,CAT,1984-10-15,3.859375
765602,CAT,1984-10-16,3.765625
765603,CAT,1984-10-17,3.71875
765604,CAT,1984-10-18,4.0
765605,CAT,1984-10-19,4.015625
765606,CAT,1984-10-22,3.984375
765607,CAT,1984-10-23,4.015625
765608,CAT,1984-10-24,4.09375
765609,CAT,1984-10-25,3.96875
765610,CAT,1984-10-26,3.875
765611,CAT,1984-10-29,3.875
765612,CAT,1984-10-30,3.84375
765613,CAT,1984-10-31,3.875
765614,CAT,1984-11-01,3.859375
765615,CAT,1984-11-02,3.984375
765616,CAT,1984-11-05,4.09375
765617,CAT,1984-11-06,4.171875
765618,CAT,1984-11-07,4.21875
765619,CAT,1984-11-08,4.21875
765620,CAT,1984-11-09,4.171875
765621,CAT,1984-11-12,4.171875
765622,CAT,1984-11-13,4.15625
765623,CAT,1984-11-14,4.140625
765624,CAT,1984-11-15,4.0625
765625,CAT,1984-11-16,4.015625
765626,CAT,1984-11-19,3.921875
765627,CAT,1984-11-20,3.921875
765628,CAT,1984-11-21,3.859375
765629,CAT,1984-11-23,3.859375
765630,CAT,1984-11-26,3.890625
765631,CAT,1984-11-27,3.953125
765632,CAT,1984-11-28,3.890625
765633,CAT,1984-11-29,3.875
765634,CAT,1984-11-30,3.859375
765635,CAT,1984-12-03,3.796875
765636,CAT,1984-12-04,3.796875
765637,CAT,1984-12-05,3.734375
765638,CAT,1984-12-06,3.828125
765639,CAT,1984-12-07,3.78125
765640,CAT,1984-12-10,3.734375
765641,CAT,1984-12-11,3.75
765642,CAT,1984-12-12,3.71875
765643,CAT,1984-12-13,3.578125
765644,CAT,1984-12-14,3.609375
765645,CAT,1984-12-17,3.6875
765646,CAT,1984-12-18,3.859375
765647,CAT,1984-12-19,3.875
765648,CAT,1984-12-20,3.765625
765649,CAT,1984-12-21,3.6875
765650,CAT,1984-12-24,3.859375
765651,CAT,1984-12-26,3.796875
765652,CAT,1984-12-27,3.828125
765653,CAT,1984-12-28,3.875
765654,CAT,1984-12-31,3.875
765655,CAT,1985-01-02,3.875
765656,CAT,1985-01-03,3.859375
765657,CAT,1985-01-04,3.875
765658,CAT,1985-01-07,3.84375
765659,CAT,1985-01-08,3.75
765660,CAT,1985-01-09,3.8125
765661,CAT,1985-01-10,3.75
765662,CAT,1985-01-11,3.671875
765663,CAT,1985-01-14,3.734375
765664,CAT,1985-01-15,3.75
765665,CAT,1985-01-16,3.75
765666,CAT,1985-01-17,3.8125
765667,CAT,1985-01-18,3.796875
765668,CAT,1985-01-21,4.0
765669,CAT,1985-01-22,4.03125
765670,CAT,1985-01-23,4.15625
765671,CAT,1985-01-24,4.1875
765672,CAT,1985-01-25,4.203125
765673,CAT,1985-01-28,4.171875
765674,CAT,1985-01-29,4.28125
765675,CAT,1985-01-30,4.21875
765676,CAT,1985-01-31,4.171875
765677,CAT,1985-02-01,4.203125
765678,CAT,1985-02-04,4.203125
765679,CAT,1985-02-05,4.140625
765680,CAT,1985-02-06,4.140625
765681,CAT,1985-02-07,4.15625
765682,CAT,1985-02-08,4.328125
765683,CAT,1985-02-11,4.21875
765684,CAT,1985-02-12,4.078125
765685,CAT,1985-02-13,4.09375
765686,CAT,1985-02-14,4.03125
765687,CAT,1985-02-15,4.0
765688,CAT,1985-02-19,3.96875
765689,CAT,1985-02-20,3.984375
765690,CAT,1985-02-21,3.921875
765691,CAT,1985-02-22,3.984375
765692,CAT,1985-02-25,4.0
765693,CAT,1985-02-26,4.125
765694,CAT,1985-02-27,4.09375
765695,CAT,1985-02-28,4.109375
765696,CAT,1985-03-01,4.09375
765697,CAT,1985-03-04,4.03125
765698,CAT,1985-03-05,4.03125
765699,CAT,1985-03-06,3.96875
765700,CAT,1985-03-07,3.859375
765701,CAT,1985-03-08,3.9375
765702,CAT,1985-03-11,3.921875
765703,CAT,1985-03-12,3.921875
765704,CAT,1985-03-13,3.890625
765705,CAT,1985-03-14,3.890625
765706,CAT,1985-03-15,3.828125
765707,CAT,1985-03-18,3.671875
765708,CAT,1985-03-19,3.71875
765709,CAT,1985-03-20,3.75
765710,CAT,1985-03-21,3.71875
765711,CAT,1985-03-22,3.75
765712,CAT,1985-03-25,3.765625
765713,CAT,1985-03-26,3.828125
765714,CAT,1985-03-27,3.90625
765715,CAT,1985-03-28,3.953125
765716,CAT,1985-03-29,3.984375
765717,CAT,1985-04-01,4.109375
765718,CAT,1985-04-02,4.09375
765719,CAT,1985-04-03,4.0
765720,CAT,1985-04-04,3.953125
765721,CAT,1985-04-08,3.953125
765722,CAT,1985-04-09,3.84375
765723,CAT,1985-04-10,3.8125
765724,CAT,1985-04-11,3.984375
765725,CAT,1985-04-12,3.984375
765726,CAT,1985-04-15,4.03125
765727,CAT,1985-04-16,4.09375
765728,CAT,1985-04-17,4.140625
765729,CAT,1985-04-18,4.09375
765730,CAT,1985-04-19,4.078125
765731,CAT,1985-04-22,4.078125
765732,CAT,1985-04-23,4.109375
765733,CAT,1985-04-24,4.109375
765734,CAT,1985-04-25,4.09375
765735,CAT,1985-04-26,4.09375
765736,CAT,1985-04-29,4.09375
765737,CAT,1985-04-30,3.953125
765738,CAT,1985-05-01,3.921875
765739,CAT,1985-05-02,3.890625
765740,CAT,1985-05-03,3.875
765741,CAT,1985-05-06,3.859375
765742,CAT,1985-05-07,3.890625
765743,CAT,1985-05-08,3.90625
765744,CAT,1985-05-09,3.921875
765745,CAT,1985-05-10,4.0625
765746,CAT,1985-05-13,4.09375
765747,CAT,1985-05-14,4.078125
765748,CAT,1985-05-15,4.078125
765749,CAT,1985-05-16,4.078125
765750,CAT,1985-05-17,4.234375
765751,CAT,1985-05-20,4.328125
765752,CAT,1985-05-21,4.375
765753,CAT,1985-05-22,4.328125
765754,CAT,1985-05-23,4.296875
765755,CAT,1985-05-24,4.328125
765756,CAT,1985-05-28,4.34375
765757,CAT,1985-05-29,4.34375
765758,CAT,1985-05-30,4.3125
765759,CAT,1985-05-31,4.328125
765760,CAT,1985-06-03,4.390625
765761,CAT,1985-06-04,4.46875
765762,CAT,1985-06-05,4.421875
765763,CAT,1985-06-06,4.3125
765764,CAT,1985-06-07,4.25
765765,CAT,1985-06-10,4.25
765766,CAT,1985-06-11,4.21875
765767,CAT,1985-06-12,4.203125
765768,CAT,1985-06-13,4.1875
765769,CAT,1985-06-14,4.21875
765770,CAT,1985-06-17,4.1875
765771,CAT,1985-06-18,4.203125
765772,CAT,1985-06-19,4.203125
765773,CAT,1985-06-20,4.1875
765774,CAT,1985-06-21,4.234375
765775,CAT,1985-06-24,4.203125
765776,CAT,1985-06-25,4.1875
765777,CAT,1985-06-26,4.15625
765778,CAT,1985-06-27,4.15625
765779,CAT,1985-06-28,4.140625
765780,CAT,1985-07-01,4.203125
765781,CAT,1985-07-02,4.265625
765782,CAT,1985-07-03,4.3125
765783,CAT,1985-07-05,4.4375
765784,CAT,1985-07-08,4.40625
765785,CAT,1985-07-09,4.46875
765786,CAT,1985-07-10,4.6875
765787,CAT,1985-07-11,4.59375
765788,CAT,1985-07-12,4.59375
765789,CAT,1985-07-15,4.5625
765790,CAT,1985-07-16,4.546875
765791,CAT,1985-07-17,4.515625
765792,CAT,1985-07-18,4.53125
765793,CAT,1985-07-19,4.5625
765794,CAT,1985-07-22,4.578125
765795,CAT,1985-07-23,4.625
765796,CAT,1985-07-24,4.671875
765797,CAT,1985-07-25,4.71875
765798,CAT,1985-07-26,4.765625
765799,CAT,1985-07-29,4.625
765800,CAT,1985-07-30,4.5
765801,CAT,1985-07-31,4.609375
765802,CAT,1985-08-01,4.71875
765803,CAT,1985-08-02,4.65625
765804,CAT,1985-08-05,4.59375
765805,CAT,1985-08-06,4.453125
765806,CAT,1985-08-07,4.53125
765807,CAT,1985-08-08,4.5
765808,CAT,1985-08-09,4.484375
765809,CAT,1985-08-12,4.484375
765810,CAT,1985-08-13,4.453125
765811,CAT,1985-08-14,4.46875
765812,CAT,1985-08-15,4.484375
765813,CAT,1985-08-16,4.453125
765814,CAT,1985-08-19,4.5
765815,CAT,1985-08-20,4.5
765816,CAT,1985-08-21,4.59375
765817,CAT,1985-08-22,4.515625
765818,CAT,1985-08-23,4.515625
765819,CAT,1985-08-26,4.53125
765820,CAT,1985-08-27,4.546875
765821,CAT,1985-08-28,4.53125
765822,CAT,1985-08-29,4.515625
765823,CAT,1985-08-30,4.5
765824,CAT,1985-09-03,4.4375
765825,CAT,1985-09-04,4.453125
765826,CAT,1985-09-05,4.46875
765827,CAT,1985-09-06,4.515625
765828,CAT,1985-09-09,4.625
765829,CAT,1985-09-10,4.5
765830,CAT,1985-09-11,4.421875
765831,CAT,1985-09-12,4.234375
765832,CAT,1985-09-13,4.1875
765833,CAT,1985-09-16,4.21875
765834,CAT,1985-09-17,4.296875
765835,CAT,1985-09-18,4.265625
765836,CAT,1985-09-19,4.34375
765837,CAT,1985-09-20,4.265625
765838,CAT,1985-09-23,4.53125
765839,CAT,1985-09-24,4.515625
765840,CAT,1985-09-25,4.40625
765841,CAT,1985-09-26,4.453125
765842,CAT,1985-09-30,4.421875
765843,CAT,1985-10-01,4.546875
765844,CAT,1985-10-02,4.5625
765845,CAT,1985-10-03,4.546875
765846,CAT,1985-10-04,4.46875
765847,CAT,1985-10-07,4.4375
765848,CAT,1985-10-08,4.453125
765849,CAT,1985-10-09,4.53125
765850,CAT,1985-10-10,4.5625
765851,CAT,1985-10-11,4.609375
765852,CAT,1985-10-14,4.59375
765853,CAT,1985-10-15,4.609375
765854,CAT,1985-10-16,4.578125
765855,CAT,1985-10-17,4.453125
765856,CAT,1985-10-18,4.375
765857,CAT,1985-10-21,4.34375
765858,CAT,1985-10-22,4.34375
765859,CAT,1985-10-23,4.296875
765860,CAT,1985-10-24,4.390625
765861,CAT,1985-10-25,4.34375
765862,CAT,1985-10-28,4.34375
765863,CAT,1985-10-29,4.375
765864,CAT,1985-10-30,4.40625
765865,CAT,1985-10-31,4.4375
765866,CAT,1985-11-01,4.5
765867,CAT,1985-11-04,4.5625
765868,CAT,1985-11-05,4.53125
765869,CAT,1985-11-06,4.46875
765870,CAT,1985-11-07,4.546875
765871,CAT,1985-11-08,4.71875
765872,CAT,1985-11-11,4.78125
765873,CAT,1985-11-12,4.734375
765874,CAT,1985-11-13,4.625
765875,CAT,1985-11-14,4.703125
765876,CAT,1985-11-15,4.796875
765877,CAT,1985-11-18,4.78125
765878,CAT,1985-11-19,4.875
765879,CAT,1985-11-20,4.8125
765880,CAT,1985-11-21,4.828125
765881,CAT,1985-11-22,4.953125
765882,CAT,1985-11-25,4.984375
765883,CAT,1985-11-26,4.953125
765884,CAT,1985-11-27,4.984375
765885,CAT,1985-11-29,4.984375
765886,CAT,1985-12-02,4.953125
765887,CAT,1985-12-03,4.96875
765888,CAT,1985-12-04,5.09375
765889,CAT,1985-12-05,5.015625
765890,CAT,1985-12-06,5.0
765891,CAT,1985-12-09,5.03125
765892,CAT,1985-12-10,5.0625
765893,CAT,1985-12-11,5.109375
765894,CAT,1985-12-12,5.171875
765895,CAT,1985-12-13,5.296875
765896,CAT,1985-12-16,5.359375
765897,CAT,1985-12-17,5.34375
765898,CAT,1985-12-18,5.3125
765899,CAT,1985-12-19,5.265625
765900,CAT,1985-12-20,5.234375
765901,CAT,1985-12-23,5.0
765902,CAT,1985-12-24,4.96875
765903,CAT,1985-12-26,4.96875
765904,CAT,1985-12-27,5.15625
765905,CAT,1985-12-30,5.234375
765906,CAT,1985-12-31,5.25
765907,CAT,1986-01-02,5.1875
765908,CAT,1986-01-03,5.1875
765909,CAT,1986-01-06,5.234375
765910,CAT,1986-01-07,5.25
765911,CAT,1986-01-08,4.96875
765912,CAT,1986-01-09,5.046875
765913,CAT,1986-01-10,5.140625
765914,CAT,1986-01-13,5.203125
765915,CAT,1986-01-14,5.3125
765916,CAT,1986-01-15,5.375
765917,CAT,1986-01-16,5.296875
765918,CAT,1986-01-17,5.390625
765919,CAT,1986-01-20,5.375
765920,CAT,1986-01-21,5.40625
765921,CAT,1986-01-22,5.390625
765922,CAT,1986-01-23,5.4375
765923,CAT,1986-01-24,5.578125
765924,CAT,1986-01-27,5.65625
765925,CAT,1986-01-28,5.703125
765926,CAT,1986-01-29,5.859375
765927,CAT,1986-01-30,5.703125
765928,CAT,1986-01-31,5.71875
765929,CAT,1986-02-03,5.84375
765930,CAT,1986-02-04,5.71875
765931,CAT,1986-02-05,5.75
765932,CAT,1986-02-06,5.875
765933,CAT,1986-02-07,5.984375
765934,CAT,1986-02-10,6.078125
765935,CAT,1986-02-11,6.125
765936,CAT,1986-02-12,6.203125
765937,CAT,1986-02-13,6.21875
765938,CAT,1986-02-14,6.203125
765939,CAT,1986-02-18,6.109375
765940,CAT,1986-02-19,6.0
765941,CAT,1986-02-20,5.984375
765942,CAT,1986-02-21,6.09375
765943,CAT,1986-02-24,6.09375
765944,CAT,1986-02-25,6.0
765945,CAT,1986-02-26,6.0625
765946,CAT,1986-02-27,6.25
765947,CAT,1986-02-28,6.34375
765948,CAT,1986-03-03,6.34375
765949,CAT,1986-03-04,6.625
765950,CAT,1986-03-05,6.484375
765951,CAT,1986-03-06,6.484375
765952,CAT,1986-03-07,6.34375
765953,CAT,1986-03-10,6.28125
765954,CAT,1986-03-11,6.5
765955,CAT,1986-03-12,6.453125
765956,CAT,1986-03-13,6.375
765957,CAT,1986-03-14,6.453125
765958,CAT,1986-03-17,6.265625
765959,CAT,1986-03-18,6.53125
765960,CAT,1986-03-19,6.4375
765961,CAT,1986-03-20,6.609375
765962,CAT,1986-03-21,6.4375
765963,CAT,1986-03-24,6.65625
765964,CAT,1986-03-25,6.5625
765965,CAT,1986-03-26,6.53125
765966,CAT,1986-03-27,6.625
765967,CAT,1986-03-31,6.578125
765968,CAT,1986-04-01,6.515625
765969,CAT,1986-04-02,6.46875
765970,CAT,1986-04-03,6.421875
765971,CAT,1986-04-04,6.1875
765972,CAT,1986-04-07,6.125
765973,CAT,1986-04-08,6.125
765974,CAT,1986-04-09,6.234375
765975,CAT,1986-04-10,6.3125
765976,CAT,1986-04-11,6.203125
765977,CAT,1986-04-14,6.203125
765978,CAT,1986-04-15,6.125
765979,CAT,1986-04-16,6.421875
765980,CAT,1986-04-17,6.640625
765981,CAT,1986-04-18,6.625
765982,CAT,1986-04-21,6.609375
765983,CAT,1986-04-22,6.53125
765984,CAT,1986-04-23,6.59375
765985,CAT,1986-04-24,6.765625
765986,CAT,1986-04-25,6.90625
765987,CAT,1986-04-28,6.90625
765988,CAT,1986-04-29,6.8125
765989,CAT,1986-04-30,6.625
765990,CAT,1986-05-01,6.625
765991,CAT,1986-05-02,6.5
765992,CAT,1986-05-05,6.46875
765993,CAT,1986-05-06,6.4375
765994,CAT,1986-05-07,6.390625
765995,CAT,1986-05-08,6.4375
765996,CAT,1986-05-09,6.515625
765997,CAT,1986-05-12,6.515625
765998,CAT,1986-05-13,6.421875
765999,CAT,1986-05-14,6.40625
766000,CAT,1986-05-15,6.265625
766001,CAT,1986-05-16,6.25
766002,CAT,1986-05-19,6.375
766003,CAT,1986-05-20,6.375
766004,CAT,1986-05-21,6.515625
766005,CAT,1986-05-22,6.609375
766006,CAT,1986-05-23,6.734375
766007,CAT,1986-05-27,6.84375
766008,CAT,1986-05-28,6.875
766009,CAT,1986-05-29,6.859375
766010,CAT,1986-05-30,6.78125
766011,CAT,1986-06-02,6.671875
766012,CAT,1986-06-03,6.609375
766013,CAT,1986-06-04,6.578125
766014,CAT,1986-06-05,6.609375
766015,CAT,1986-06-06,6.578125
766016,CAT,1986-06-09,6.5
766017,CAT,1986-06-10,6.421875
766018,CAT,1986-06-11,6.421875
766019,CAT,1986-06-12,6.3125
766020,CAT,1986-06-13,6.5
766021,CAT,1986-06-16,6.453125
766022,CAT,1986-06-17,6.5
766023,CAT,1986-06-18,6.515625
766024,CAT,1986-06-19,6.375
766025,CAT,1986-06-20,6.390625
766026,CAT,1986-06-23,6.265625
766027,CAT,1986-06-24,6.203125
766028,CAT,1986-06-25,6.21875
766029,CAT,1986-06-26,6.171875
766030,CAT,1986-06-27,6.15625
766031,CAT,1986-06-30,6.21875
766032,CAT,1986-07-01,6.25
766033,CAT,1986-07-02,6.34375
766034,CAT,1986-07-03,6.5
766035,CAT,1986-07-07,6.328125
766036,CAT,1986-07-08,6.359375
766037,CAT,1986-07-09,6.375
766038,CAT,1986-07-10,6.3125
766039,CAT,1986-07-11,6.125
766040,CAT,1986-07-14,5.84375
766041,CAT,1986-07-15,5.53125
766042,CAT,1986-07-16,5.53125
766043,CAT,1986-07-17,5.703125
766044,CAT,1986-07-18,5.765625
766045,CAT,1986-07-21,5.765625
766046,CAT,1986-07-22,5.703125
766047,CAT,1986-07-23,5.65625
766048,CAT,1986-07-24,5.703125
766049,CAT,1986-07-25,5.671875
766050,CAT,1986-07-28,5.5625
766051,CAT,1986-07-29,5.40625
766052,CAT,1986-07-30,5.265625
766053,CAT,1986-07-31,5.578125
766054,CAT,1986-08-01,5.671875
766055,CAT,1986-08-04,5.734375
766056,CAT,1986-08-05,5.703125
766057,CAT,1986-08-06,5.59375
766058,CAT,1986-08-07,5.796875
766059,CAT,1986-08-08,5.765625
766060,CAT,1986-08-11,5.84375
766061,CAT,1986-08-12,5.859375
766062,CAT,1986-08-13,5.890625
766063,CAT,1986-08-14,5.78125
766064,CAT,1986-08-15,5.625
766065,CAT,1986-08-18,5.671875
766066,CAT,1986-08-19,5.640625
766067,CAT,1986-08-20,5.75
766068,CAT,1986-08-21,5.90625
766069,CAT,1986-08-22,5.921875
766070,CAT,1986-08-25,6.015625
766071,CAT,1986-08-26,6.203125
766072,CAT,1986-08-27,6.203125
766073,CAT,1986-08-28,6.234375
766074,CAT,1986-08-29,6.234375
766075,CAT,1986-09-02,6.25
766076,CAT,1986-09-03,6.28125
766077,CAT,1986-09-04,6.3125
766078,CAT,1986-09-05,6.234375
766079,CAT,1986-09-08,6.140625
766080,CAT,1986-09-09,6.21875
766081,CAT,1986-09-10,6.21875
766082,CAT,1986-09-11,5.84375
766083,CAT,1986-09-12,5.828125
766084,CAT,1986-09-15,5.875
766085,CAT,1986-09-16,5.890625
766086,CAT,1986-09-17,5.890625
766087,CAT,1986-09-18,5.75
766088,CAT,1986-09-19,5.5625
766089,CAT,1986-09-22,5.640625
766090,CAT,1986-09-23,5.71875
766091,CAT,1986-09-24,5.078125
766092,CAT,1986-09-25,4.96875
766093,CAT,1986-09-26,4.84375
766094,CAT,1986-09-29,4.65625
766095,CAT,1986-09-30,4.734375
766096,CAT,1986-10-01,4.8125
766097,CAT,1986-10-02,4.671875
766098,CAT,1986-10-03,4.65625
766099,CAT,1986-10-06,4.671875
766100,CAT,1986-10-07,4.671875
766101,CAT,1986-10-08,4.6875
766102,CAT,1986-10-09,4.75
766103,CAT,1986-10-10,4.734375
766104,CAT,1986-10-13,4.6875
766105,CAT,1986-10-14,4.71875
766106,CAT,1986-10-15,4.703125
766107,CAT,1986-10-16,4.734375
766108,CAT,1986-10-17,4.71875
766109,CAT,1986-10-20,4.65625
766110,CAT,1986-10-21,4.65625
766111,CAT,1986-10-22,4.59375
766112,CAT,1986-10-23,4.625
766113,CAT,1986-10-24,4.609375
766114,CAT,1986-10-27,4.625
766115,CAT,1986-10-28,4.625
766116,CAT,1986-10-29,4.71875
766117,CAT,1986-10-30,4.8125
766118,CAT,1986-10-31,4.984375
766119,CAT,1986-11-03,5.015625
766120,CAT,1986-11-04,5.0
766121,CAT,1986-11-05,4.921875
766122,CAT,1986-11-06,4.90625
766123,CAT,1986-11-07,4.890625
766124,CAT,1986-11-10,4.84375
766125,CAT,1986-11-11,4.859375
766126,CAT,1986-11-12,4.78125
766127,CAT,1986-11-13,4.65625
766128,CAT,1986-11-14,4.796875
766129,CAT,1986-11-17,4.734375
766130,CAT,1986-11-18,4.6875
766131,CAT,1986-11-19,4.65625
766132,CAT,1986-11-20,4.8125
766133,CAT,1986-11-21,4.921875
766134,CAT,1986-11-24,4.96875
766135,CAT,1986-11-25,4.953125
766136,CAT,1986-11-26,4.90625
766137,CAT,1986-11-28,4.953125
766138,CAT,1986-12-01,4.90625
766139,CAT,1986-12-02,4.859375
766140,CAT,1986-12-03,5.03125
766141,CAT,1986-12-04,5.078125
766142,CAT,1986-12-05,5.09375
766143,CAT,1986-12-08,5.0
766144,CAT,1986-12-09,5.0
766145,CAT,1986-12-10,4.90625
766146,CAT,1986-12-11,4.953125
766147,CAT,1986-12-12,4.890625
766148,CAT,1986-12-15,4.96875
766149,CAT,1986-12-16,5.015625
766150,CAT,1986-12-17,4.96875
766151,CAT,1986-12-18,5.0
766152,CAT,1986-12-19,5.21875
766153,CAT,1986-12-22,5.0625
766154,CAT,1986-12-23,5.015625
766155,CAT,1986-12-24,5.0625
766156,CAT,1986-12-26,5.046875
766157,CAT,1986-12-29,5.015625
766158,CAT,1986-12-30,4.96875
766159,CAT,1986-12-31,5.015625
766160,CAT,1987-01-02,5.03125
766161,CAT,1987-01-05,5.171875
766162,CAT,1987-01-06,5.171875
766163,CAT,1987-01-07,5.125
766164,CAT,1987-01-08,5.109375
766165,CAT,1987-01-09,5.21875
766166,CAT,1987-01-12,5.25
766167,CAT,1987-01-13,5.296875
766168,CAT,1987-01-14,5.375
766169,CAT,1987-01-15,5.515625
766170,CAT,1987-01-16,5.546875
766171,CAT,1987-01-19,5.609375
766172,CAT,1987-01-20,5.609375
766173,CAT,1987-01-21,5.5
766174,CAT,1987-01-22,5.46875
766175,CAT,1987-01-23,5.234375
766176,CAT,1987-01-26,5.21875
766177,CAT,1987-01-27,5.34375
766178,CAT,1987-01-28,5.328125
766179,CAT,1987-01-29,5.375
766180,CAT,1987-01-30,5.4375
766181,CAT,1987-02-02,5.5625
766182,CAT,1987-02-03,5.78125
766183,CAT,1987-02-04,5.796875
766184,CAT,1987-02-05,5.90625
766185,CAT,1987-02-06,5.828125
766186,CAT,1987-02-09,5.765625
766187,CAT,1987-02-10,5.71875
766188,CAT,1987-02-11,5.796875
766189,CAT,1987-02-12,5.8125
766190,CAT,1987-02-13,5.921875
766191,CAT,1987-02-17,6.015625
766192,CAT,1987-02-18,5.984375
766193,CAT,1987-02-19,5.953125
766194,CAT,1987-02-20,5.859375
766195,CAT,1987-02-23,5.8125
766196,CAT,1987-02-24,5.6875
766197,CAT,1987-02-25,5.78125
766198,CAT,1987-02-26,5.75
766199,CAT,1987-02-27,5.734375
766200,CAT,1987-03-02,5.734375
766201,CAT,1987-03-03,5.65625
766202,CAT,1987-03-04,5.71875
766203,CAT,1987-03-05,5.65625
766204,CAT,1987-03-06,5.65625
766205,CAT,1987-03-09,5.71875
766206,CAT,1987-03-10,5.875
766207,CAT,1987-03-11,5.875
766208,CAT,1987-03-12,5.84375
766209,CAT,1987-03-13,5.84375
766210,CAT,1987-03-16,5.78125
766211,CAT,1987-03-17,5.796875
766212,CAT,1987-03-18,5.71875
766213,CAT,1987-03-19,5.828125
766214,CAT,1987-03-20,5.890625
766215,CAT,1987-03-23,6.0
766216,CAT,1987-03-24,6.0
766217,CAT,1987-03-25,5.984375
766218,CAT,1987-03-26,6.015625
766219,CAT,1987-03-27,5.984375
766220,CAT,1987-03-30,5.96875
766221,CAT,1987-03-31,6.03125
766222,CAT,1987-04-01,6.0625
766223,CAT,1987-04-02,6.046875
766224,CAT,1987-04-03,6.25
766225,CAT,1987-04-06,6.328125
766226,CAT,1987-04-07,6.34375
766227,CAT,1987-04-08,6.21875
766228,CAT,1987-04-09,5.96875
766229,CAT,1987-04-10,5.96875
766230,CAT,1987-04-13,5.875
766231,CAT,1987-04-14,5.8125
766232,CAT,1987-04-15,5.875
766233,CAT,1987-04-16,5.90625
766234,CAT,1987-04-20,5.84375
766235,CAT,1987-04-21,6.078125
766236,CAT,1987-04-22,5.953125
766237,CAT,1987-04-23,5.90625
766238,CAT,1987-04-24,5.828125
766239,CAT,1987-04-27,5.703125
766240,CAT,1987-04-28,5.703125
766241,CAT,1987-04-29,5.890625
766242,CAT,1987-04-30,6.015625
766243,CAT,1987-05-01,6.0625
766244,CAT,1987-05-04,6.09375
766245,CAT,1987-05-05,6.3125
766246,CAT,1987-05-06,6.609375
766247,CAT,1987-05-07,6.890625
766248,CAT,1987-05-08,7.09375
766249,CAT,1987-05-11,7.09375
766250,CAT,1987-05-12,7.03125
766251,CAT,1987-05-13,6.9375
766252,CAT,1987-05-14,6.78125
766253,CAT,1987-05-15,6.78125
766254,CAT,1987-05-18,6.75
766255,CAT,1987-05-19,6.625
766256,CAT,1987-05-20,6.375
766257,CAT,1987-05-21,6.40625
766258,CAT,1987-05-22,6.4375
766259,CAT,1987-05-26,6.609375
766260,CAT,1987-05-27,6.734375
766261,CAT,1987-05-28,6.734375
766262,CAT,1987-05-29,6.484375
766263,CAT,1987-06-01,6.609375
766264,CAT,1987-06-02,6.609375
766265,CAT,1987-06-03,6.609375
766266,CAT,1987-06-04,6.625
766267,CAT,1987-06-05,6.53125
766268,CAT,1987-06-08,6.640625
766269,CAT,1987-06-09,6.734375
766270,CAT,1987-06-10,6.6875
766271,CAT,1987-06-11,6.765625
766272,CAT,1987-06-12,6.84375
766273,CAT,1987-06-15,6.734375
766274,CAT,1987-06-16,6.78125
766275,CAT,1987-06-17,6.8125
766276,CAT,1987-06-18,6.765625
766277,CAT,1987-06-19,6.875
766278,CAT,1987-06-22,6.921875
766279,CAT,1987-06-23,6.90625
766280,CAT,1987-06-24,6.859375
766281,CAT,1987-06-25,7.0
766282,CAT,1987-06-26,6.953125
766283,CAT,1987-06-29,6.796875
766284,CAT,1987-06-30,6.6875
766285,CAT,1987-07-01,6.578125
766286,CAT,1987-07-02,6.59375
766287,CAT,1987-07-06,6.484375
766288,CAT,1987-07-07,6.46875
766289,CAT,1987-07-08,6.65625
766290,CAT,1987-07-09,6.828125
766291,CAT,1987-07-10,7.28125
766292,CAT,1987-07-13,7.484375
766293,CAT,1987-07-14,7.515625
766294,CAT,1987-07-15,7.375
766295,CAT,1987-07-16,7.46875
766296,CAT,1987-07-17,7.875
766297,CAT,1987-07-20,7.78125
766298,CAT,1987-07-21,7.6875
766299,CAT,1987-07-22,7.84375
766300,CAT,1987-07-23,7.84375
766301,CAT,1987-07-24,7.875
766302,CAT,1987-07-27,8.09375
766303,CAT,1987-07-28,8.140625
766304,CAT,1987-07-29,8.078125
766305,CAT,1987-07-30,8.125
766306,CAT,1987-07-31,8.109375
766307,CAT,1987-08-03,8.09375
766308,CAT,1987-08-04,7.96875
766309,CAT,1987-08-05,7.984375
766310,CAT,1987-08-06,8.03125
766311,CAT,1987-08-07,8.171875
766312,CAT,1987-08-10,8.1875
766313,CAT,1987-08-11,8.1875
766314,CAT,1987-08-12,8.296875
766315,CAT,1987-08-13,8.28125
766316,CAT,1987-08-14,8.1875
766317,CAT,1987-08-17,8.3125
766318,CAT,1987-08-18,8.125
766319,CAT,1987-08-19,8.078125
766320,CAT,1987-08-20,8.1875
766321,CAT,1987-08-21,8.3125
766322,CAT,1987-08-24,8.1875
766323,CAT,1987-08-25,8.1875
766324,CAT,1987-08-26,8.09375
766325,CAT,1987-08-27,7.828125
766326,CAT,1987-08-28,7.75
766327,CAT,1987-08-31,7.734375
766328,CAT,1987-09-01,7.6875
766329,CAT,1987-09-02,7.640625
766330,CAT,1987-09-03,7.59375
766331,CAT,1987-09-04,7.703125
766332,CAT,1987-09-08,8.0625
766333,CAT,1987-09-09,8.21875
766334,CAT,1987-09-10,8.4375
766335,CAT,1987-09-11,8.625
766336,CAT,1987-09-14,8.65625
766337,CAT,1987-09-15,8.453125
766338,CAT,1987-09-16,8.34375
766339,CAT,1987-09-17,8.3125
766340,CAT,1987-09-18,8.484375
766341,CAT,1987-09-21,8.515625
766342,CAT,1987-09-22,8.65625
766343,CAT,1987-09-23,8.921875
766344,CAT,1987-09-24,9.171875
766345,CAT,1987-09-25,9.03125
766346,CAT,1987-09-28,9.125
766347,CAT,1987-09-29,9.140625
766348,CAT,1987-09-30,9.1875
766349,CAT,1987-10-01,9.21875
766350,CAT,1987-10-02,9.171875
766351,CAT,1987-10-05,9.234375
766352,CAT,1987-10-06,8.96875
766353,CAT,1987-10-07,8.859375
766354,CAT,1987-10-08,8.8125
766355,CAT,1987-10-09,8.703125
766356,CAT,1987-10-12,8.515625
766357,CAT,1987-10-13,8.75
766358,CAT,1987-10-14,8.5625
766359,CAT,1987-10-15,8.4375
766360,CAT,1987-10-16,8.09375
766361,CAT,1987-10-19,6.34375
766362,CAT,1987-10-20,5.796875
766363,CAT,1987-10-21,6.640625
766364,CAT,1987-10-22,6.25
766365,CAT,1987-10-23,6.015625
766366,CAT,1987-10-26,5.25
766367,CAT,1987-10-27,5.5
766368,CAT,1987-10-28,5.5625
766369,CAT,1987-10-29,5.9375
766370,CAT,1987-10-30,6.21875
766371,CAT,1987-11-02,6.34375
766372,CAT,1987-11-03,6.375
766373,CAT,1987-11-04,6.453125
766374,CAT,1987-11-05,6.90625
766375,CAT,1987-11-06,6.765625
766376,CAT,1987-11-09,6.734375
766377,CAT,1987-11-10,6.65625
766378,CAT,1987-11-11,6.921875
766379,CAT,1987-11-12,7.203125
766380,CAT,1987-11-13,7.234375
766381,CAT,1987-11-16,7.125
766382,CAT,1987-11-17,7.03125
766383,CAT,1987-11-18,7.109375
766384,CAT,1987-11-19,7.0
766385,CAT,1987-11-20,7.1875
766386,CAT,1987-11-23,7.328125
766387,CAT,1987-11-24,7.5
766388,CAT,1987-11-25,7.625
766389,CAT,1987-11-27,7.484375
766390,CAT,1987-11-30,7.09375
766391,CAT,1987-12-01,6.984375
766392,CAT,1987-12-02,7.046875
766393,CAT,1987-12-03,6.875
766394,CAT,1987-12-04,6.671875
766395,CAT,1987-12-07,6.96875
766396,CAT,1987-12-08,7.15625
766397,CAT,1987-12-09,7.4375
766398,CAT,1987-12-10,7.375
766399,CAT,1987-12-11,7.28125
766400,CAT,1987-12-14,7.5
766401,CAT,1987-12-15,7.5
766402,CAT,1987-12-16,7.671875
766403,CAT,1987-12-17,7.625
766404,CAT,1987-12-18,7.78125
766405,CAT,1987-12-21,7.734375
766406,CAT,1987-12-22,7.71875
766407,CAT,1987-12-23,7.765625
766408,CAT,1987-12-24,7.71875
766409,CAT,1987-12-28,7.578125
766410,CAT,1987-12-29,7.515625
766411,CAT,1987-12-30,7.59375
766412,CAT,1987-12-31,7.75
766413,CAT,1988-01-04,7.828125
766414,CAT,1988-01-05,8.03125
766415,CAT,1988-01-06,8.234375
766416,CAT,1988-01-07,8.15625
766417,CAT,1988-01-08,7.625
766418,CAT,1988-01-11,7.53125
766419,CAT,1988-01-12,7.53125
766420,CAT,1988-01-13,7.453125
766421,CAT,1988-01-14,7.484375
766422,CAT,1988-01-15,7.734375
766423,CAT,1988-01-18,7.8125
766424,CAT,1988-01-19,7.75
766425,CAT,1988-01-20,7.3125
766426,CAT,1988-01-21,7.09375
766427,CAT,1988-01-22,7.234375
766428,CAT,1988-01-25,7.3125
766429,CAT,1988-01-26,7.203125
766430,CAT,1988-01-27,7.09375
766431,CAT,1988-01-28,7.15625
766432,CAT,1988-01-29,7.28125
766433,CAT,1988-02-01,7.296875
766434,CAT,1988-02-02,7.1875
766435,CAT,1988-02-03,7.28125
766436,CAT,1988-02-04,7.296875
766437,CAT,1988-02-05,7.40625
766438,CAT,1988-02-08,7.265625
766439,CAT,1988-02-09,7.3125
766440,CAT,1988-02-10,7.484375
766441,CAT,1988-02-11,7.53125
766442,CAT,1988-02-12,7.53125
766443,CAT,1988-02-16,7.703125
766444,CAT,1988-02-17,7.65625
766445,CAT,1988-02-18,7.703125
766446,CAT,1988-02-19,7.75
766447,CAT,1988-02-22,7.9375
766448,CAT,1988-02-23,8.015625
766449,CAT,1988-02-24,8.03125
766450,CAT,1988-02-25,8.03125
766451,CAT,1988-02-26,8.0
766452,CAT,1988-02-29,8.125
766453,CAT,1988-03-01,8.234375
766454,CAT,1988-03-02,8.125
766455,CAT,1988-03-03,8.140625
766456,CAT,1988-03-04,8.0
766457,CAT,1988-03-07,8.078125
766458,CAT,1988-03-08,8.09375
766459,CAT,1988-03-09,8.1875
766460,CAT,1988-03-10,7.90625
766461,CAT,1988-03-11,7.9375
766462,CAT,1988-03-14,8.09375
766463,CAT,1988-03-15,8.078125
766464,CAT,1988-03-16,8.1875
766465,CAT,1988-03-17,8.375
766466,CAT,1988-03-18,8.40625
766467,CAT,1988-03-21,8.1875
766468,CAT,1988-03-22,8.125
766469,CAT,1988-03-23,8.078125
766470,CAT,1988-03-24,7.96875
766471,CAT,1988-03-25,7.8125
766472,CAT,1988-03-28,7.75
766473,CAT,1988-03-29,7.890625
766474,CAT,1988-03-30,7.703125
766475,CAT,1988-03-31,7.796875
766476,CAT,1988-04-04,7.71875
766477,CAT,1988-04-05,7.859375
766478,CAT,1988-04-06,8.015625
766479,CAT,1988-04-07,8.109375
766480,CAT,1988-04-08,8.171875
766481,CAT,1988-04-11,8.234375
766482,CAT,1988-04-12,8.390625
766483,CAT,1988-04-13,8.15625
766484,CAT,1988-04-14,7.84375
766485,CAT,1988-04-15,7.71875
766486,CAT,1988-04-18,7.765625
766487,CAT,1988-04-19,7.796875
766488,CAT,1988-04-20,7.671875
766489,CAT,1988-04-21,7.671875
766490,CAT,1988-04-22,7.859375
766491,CAT,1988-04-25,7.890625
766492,CAT,1988-04-26,7.96875
766493,CAT,1988-04-27,7.890625
766494,CAT,1988-04-28,7.96875
766495,CAT,1988-04-29,7.84375
766496,CAT,1988-05-02,7.78125
766497,CAT,1988-05-03,7.828125
766498,CAT,1988-05-04,7.8125
766499,CAT,1988-05-05,7.734375
766500,CAT,1988-05-06,7.71875
766501,CAT,1988-05-09,7.5
766502,CAT,1988-05-10,7.484375
766503,CAT,1988-05-11,7.359375
766504,CAT,1988-05-12,7.453125
766505,CAT,1988-05-13,7.578125
766506,CAT,1988-05-16,7.84375
766507,CAT,1988-05-17,7.96875
766508,CAT,1988-05-18,7.78125
766509,CAT,1988-05-19,7.625
766510,CAT,1988-05-20,7.671875
766511,CAT,1988-05-23,7.515625
766512,CAT,1988-05-24,7.546875
766513,CAT,1988-05-25,7.5
766514,CAT,1988-05-26,7.578125
766515,CAT,1988-05-27,7.53125
766516,CAT,1988-05-31,7.75
766517,CAT,1988-06-01,7.921875
766518,CAT,1988-06-02,7.875
766519,CAT,1988-06-03,7.96875
766520,CAT,1988-06-06,8.015625
766521,CAT,1988-06-07,7.90625
766522,CAT,1988-06-08,8.09375
766523,CAT,1988-06-09,8.0
766524,CAT,1988-06-10,8.03125
766525,CAT,1988-06-13,8.0625
766526,CAT,1988-06-14,8.21875
766527,CAT,1988-06-15,8.234375
766528,CAT,1988-06-16,8.21875
766529,CAT,1988-06-17,8.234375
766530,CAT,1988-06-20,8.25
766531,CAT,1988-06-21,8.296875
766532,CAT,1988-06-22,8.546875
766533,CAT,1988-06-23,8.484375
766534,CAT,1988-06-24,8.296875
766535,CAT,1988-06-27,8.234375
766536,CAT,1988-06-28,8.28125
766537,CAT,1988-06-29,8.265625
766538,CAT,1988-06-30,8.46875
766539,CAT,1988-07-01,8.3125
766540,CAT,1988-07-05,8.359375
766541,CAT,1988-07-06,8.390625
766542,CAT,1988-07-07,8.34375
766543,CAT,1988-07-08,8.328125
766544,CAT,1988-07-11,8.3125
766545,CAT,1988-07-12,8.046875
766546,CAT,1988-07-13,8.046875
766547,CAT,1988-07-14,8.015625
766548,CAT,1988-07-15,8.03125
766549,CAT,1988-07-18,7.9375
766550,CAT,1988-07-19,7.796875
766551,CAT,1988-07-20,7.765625
766552,CAT,1988-07-21,7.734375
766553,CAT,1988-07-22,7.625
766554,CAT,1988-07-25,7.75
766555,CAT,1988-07-26,7.765625
766556,CAT,1988-07-27,7.734375
766557,CAT,1988-07-28,7.71875
766558,CAT,1988-07-29,7.78125
766559,CAT,1988-08-01,7.8125
766560,CAT,1988-08-02,7.875
766561,CAT,1988-08-03,7.8125
766562,CAT,1988-08-04,7.890625
766563,CAT,1988-08-05,7.875
766564,CAT,1988-08-08,7.84375
766565,CAT,1988-08-09,7.625
766566,CAT,1988-08-10,7.40625
766567,CAT,1988-08-11,7.359375
766568,CAT,1988-08-12,7.359375
766569,CAT,1988-08-15,7.21875
766570,CAT,1988-08-16,7.171875
766571,CAT,1988-08-17,6.921875
766572,CAT,1988-08-18,6.921875
766573,CAT,1988-08-19,6.875
766574,CAT,1988-08-22,6.875
766575,CAT,1988-08-23,6.90625
766576,CAT,1988-08-24,7.03125
766577,CAT,1988-08-25,7.125
766578,CAT,1988-08-26,7.0625
766579,CAT,1988-08-29,7.125
766580,CAT,1988-08-30,7.109375
766581,CAT,1988-08-31,6.953125
766582,CAT,1988-09-01,6.765625
766583,CAT,1988-09-02,6.890625
766584,CAT,1988-09-06,6.96875
766585,CAT,1988-09-07,7.03125
766586,CAT,1988-09-08,7.046875
766587,CAT,1988-09-09,7.09375
766588,CAT,1988-09-12,7.015625
766589,CAT,1988-09-13,7.171875
766590,CAT,1988-09-14,7.125
766591,CAT,1988-09-15,7.015625
766592,CAT,1988-09-16,7.0625
766593,CAT,1988-09-19,7.015625
766594,CAT,1988-09-20,7.0
766595,CAT,1988-09-21,7.015625
766596,CAT,1988-09-22,7.046875
766597,CAT,1988-09-23,7.046875
766598,CAT,1988-09-26,6.96875
766599,CAT,1988-09-27,7.03125
766600,CAT,1988-09-28,7.015625
766601,CAT,1988-09-29,7.15625
766602,CAT,1988-09-30,7.1875
766603,CAT,1988-10-03,7.25
766604,CAT,1988-10-04,7.25
766605,CAT,1988-10-05,7.21875
766606,CAT,1988-10-06,7.328125
766607,CAT,1988-10-07,7.484375
766608,CAT,1988-10-10,7.515625
766609,CAT,1988-10-11,7.515625
766610,CAT,1988-10-12,7.375
766611,CAT,1988-10-13,7.390625
766612,CAT,1988-10-14,7.375
766613,CAT,1988-10-17,7.375
766614,CAT,1988-10-18,7.359375
766615,CAT,1988-10-19,7.34375
766616,CAT,1988-10-20,7.65625
766617,CAT,1988-10-21,7.953125
766618,CAT,1988-10-24,7.9375
766619,CAT,1988-10-25,7.90625
766620,CAT,1988-10-26,7.796875
766621,CAT,1988-10-27,7.734375
766622,CAT,1988-10-28,7.78125
766623,CAT,1988-10-31,7.71875
766624,CAT,1988-11-01,7.65625
766625,CAT,1988-11-02,7.640625
766626,CAT,1988-11-03,7.71875
766627,CAT,1988-11-04,7.625
766628,CAT,1988-11-07,7.53125
766629,CAT,1988-11-08,7.625
766630,CAT,1988-11-09,7.578125
766631,CAT,1988-11-10,7.625
766632,CAT,1988-11-11,7.515625
766633,CAT,1988-11-14,7.578125
766634,CAT,1988-11-15,7.5625
766635,CAT,1988-11-16,7.5
766636,CAT,1988-11-17,7.640625
766637,CAT,1988-11-18,7.828125
766638,CAT,1988-11-21,7.71875
766639,CAT,1988-11-22,7.75
766640,CAT,1988-11-23,7.96875
766641,CAT,1988-11-25,7.921875
766642,CAT,1988-11-28,7.984375
766643,CAT,1988-11-29,8.03125
766644,CAT,1988-11-30,7.921875
766645,CAT,1988-12-01,7.828125
766646,CAT,1988-12-02,7.734375
766647,CAT,1988-12-05,7.984375
766648,CAT,1988-12-06,8.015625
766649,CAT,1988-12-07,7.96875
766650,CAT,1988-12-08,7.921875
766651,CAT,1988-12-09,7.859375
766652,CAT,1988-12-12,7.90625
766653,CAT,1988-12-13,7.796875
766654,CAT,1988-12-14,7.8125
766655,CAT,1988-12-15,7.75
766656,CAT,1988-12-16,7.734375
766657,CAT,1988-12-19,7.828125
766658,CAT,1988-12-20,7.921875
766659,CAT,1988-12-21,7.984375
766660,CAT,1988-12-22,7.921875
766661,CAT,1988-12-23,7.9375
766662,CAT,1988-12-27,7.953125
766663,CAT,1988-12-28,7.9375
766664,CAT,1988-12-29,8.0
766665,CAT,1988-12-30,7.953125
766666,CAT,1989-01-03,7.953125
766667,CAT,1989-01-04,8.109375
766668,CAT,1989-01-05,8.234375
766669,CAT,1989-01-06,8.3125
766670,CAT,1989-01-09,8.328125
766671,CAT,1989-01-10,8.375
766672,CAT,1989-01-11,8.421875
766673,CAT,1989-01-12,8.421875
766674,CAT,1989-01-13,8.4375
766675,CAT,1989-01-16,8.421875
766676,CAT,1989-01-17,8.359375
766677,CAT,1989-01-18,8.46875
766678,CAT,1989-01-19,7.640625
766679,CAT,1989-01-20,7.484375
766680,CAT,1989-01-23,7.4375
766681,CAT,1989-01-24,7.515625
766682,CAT,1989-01-25,7.484375
766683,CAT,1989-01-26,7.5
766684,CAT,1989-01-27,7.578125
766685,CAT,1989-01-30,7.59375
766686,CAT,1989-01-31,7.734375
766687,CAT,1989-02-01,7.671875
766688,CAT,1989-02-02,7.703125
766689,CAT,1989-02-03,7.6875
766690,CAT,1989-02-06,7.65625
766691,CAT,1989-02-07,7.6875
766692,CAT,1989-02-08,7.6875
766693,CAT,1989-02-09,7.625
766694,CAT,1989-02-10,7.46875
766695,CAT,1989-02-13,7.46875
766696,CAT,1989-02-14,7.421875
766697,CAT,1989-02-15,7.359375
766698,CAT,1989-02-16,7.40625
766699,CAT,1989-02-17,7.421875
766700,CAT,1989-02-21,7.5
766701,CAT,1989-02-22,7.453125
766702,CAT,1989-02-23,7.46875
766703,CAT,1989-02-24,7.375
766704,CAT,1989-02-27,7.359375
766705,CAT,1989-02-28,7.34375
766706,CAT,1989-03-01,7.328125
766707,CAT,1989-03-02,7.3125
766708,CAT,1989-03-03,7.203125
766709,CAT,1989-03-06,7.1875
766710,CAT,1989-03-07,7.25
766711,CAT,1989-03-08,7.265625
766712,CAT,1989-03-09,7.34375
766713,CAT,1989-03-10,7.28125
766714,CAT,1989-03-13,7.28125
766715,CAT,1989-03-14,7.28125
766716,CAT,1989-03-15,7.3125
766717,CAT,1989-03-16,7.3125
766718,CAT,1989-03-17,7.171875
766719,CAT,1989-03-20,7.140625
766720,CAT,1989-03-21,7.140625
766721,CAT,1989-03-22,7.09375
766722,CAT,1989-03-23,7.109375
766723,CAT,1989-03-27,7.15625
766724,CAT,1989-03-28,7.125
766725,CAT,1989-03-29,7.125
766726,CAT,1989-03-30,7.09375
766727,CAT,1989-03-31,7.140625
766728,CAT,1989-04-03,7.265625
766729,CAT,1989-04-04,7.296875
766730,CAT,1989-04-05,7.234375
766731,CAT,1989-04-06,7.1875
766732,CAT,1989-04-07,7.21875
766733,CAT,1989-04-10,7.296875
766734,CAT,1989-04-11,7.4375
766735,CAT,1989-04-12,7.453125
766736,CAT,1989-04-13,7.375
766737,CAT,1989-04-14,7.375
766738,CAT,1989-04-17,7.34375
766739,CAT,1989-04-18,7.359375
766740,CAT,1989-04-19,7.40625
766741,CAT,1989-04-20,7.5625
766742,CAT,1989-04-21,7.5625
766743,CAT,1989-04-24,7.578125
766744,CAT,1989-04-25,7.484375
766745,CAT,1989-04-26,7.53125
766746,CAT,1989-04-27,7.5625
766747,CAT,1989-04-28,7.5625
766748,CAT,1989-05-01,7.53125
766749,CAT,1989-05-02,7.5625
766750,CAT,1989-05-03,7.640625
766751,CAT,1989-05-04,7.46875
766752,CAT,1989-05-05,7.375
766753,CAT,1989-05-08,7.34375
766754,CAT,1989-05-09,7.3125
766755,CAT,1989-05-10,7.328125
766756,CAT,1989-05-11,7.40625
766757,CAT,1989-05-12,7.625
766758,CAT,1989-05-15,7.8125
766759,CAT,1989-05-16,7.78125
766760,CAT,1989-05-17,7.921875
766761,CAT,1989-05-18,7.890625
766762,CAT,1989-05-19,8.03125
766763,CAT,1989-05-22,7.984375
766764,CAT,1989-05-23,7.828125
766765,CAT,1989-05-24,7.765625
766766,CAT,1989-05-25,7.78125
766767,CAT,1989-05-26,7.859375
766768,CAT,1989-05-30,7.921875
766769,CAT,1989-05-31,7.984375
766770,CAT,1989-06-01,7.828125
766771,CAT,1989-06-02,7.765625
766772,CAT,1989-06-05,7.671875
766773,CAT,1989-06-06,7.75
766774,CAT,1989-06-07,7.75
766775,CAT,1989-06-08,7.703125
766776,CAT,1989-06-09,7.59375
766777,CAT,1989-06-12,7.5
766778,CAT,1989-06-13,7.484375
766779,CAT,1989-06-14,7.375
766780,CAT,1989-06-15,7.375
766781,CAT,1989-06-16,7.40625
766782,CAT,1989-06-19,7.375
766783,CAT,1989-06-20,7.296875
766784,CAT,1989-06-21,7.328125
766785,CAT,1989-06-22,7.359375
766786,CAT,1989-06-23,7.4375
766787,CAT,1989-06-26,7.4375
766788,CAT,1989-06-27,7.453125
766789,CAT,1989-06-28,7.375
766790,CAT,1989-06-29,7.28125
766791,CAT,1989-06-30,7.25
766792,CAT,1989-07-03,7.265625
766793,CAT,1989-07-05,7.25
766794,CAT,1989-07-06,7.296875
766795,CAT,1989-07-07,7.296875
766796,CAT,1989-07-10,7.40625
766797,CAT,1989-07-11,7.484375
766798,CAT,1989-07-12,7.453125
766799,CAT,1989-07-13,7.453125
766800,CAT,1989-07-14,7.4375
766801,CAT,1989-07-17,7.46875
766802,CAT,1989-07-18,7.421875
766803,CAT,1989-07-19,7.5
766804,CAT,1989-07-20,7.53125
766805,CAT,1989-07-21,7.359375
766806,CAT,1989-07-24,7.1875
766807,CAT,1989-07-25,7.125
766808,CAT,1989-07-26,7.234375
766809,CAT,1989-07-27,7.34375
766810,CAT,1989-07-28,7.40625
766811,CAT,1989-07-31,7.421875
766812,CAT,1989-08-01,7.515625
766813,CAT,1989-08-02,7.546875
766814,CAT,1989-08-03,7.578125
766815,CAT,1989-08-04,7.59375
766816,CAT,1989-08-07,7.875
766817,CAT,1989-08-08,7.953125
766818,CAT,1989-08-09,7.96875
766819,CAT,1989-08-10,8.0
766820,CAT,1989-08-11,7.96875
766821,CAT,1989-08-14,7.90625
766822,CAT,1989-08-15,7.875
766823,CAT,1989-08-16,7.875
766824,CAT,1989-08-17,7.859375
766825,CAT,1989-08-18,7.828125
766826,CAT,1989-08-21,7.8125
766827,CAT,1989-08-22,7.8125
766828,CAT,1989-08-23,7.875
766829,CAT,1989-08-24,8.234375
766830,CAT,1989-08-25,8.0625
766831,CAT,1989-08-28,8.140625
766832,CAT,1989-08-29,8.09375
766833,CAT,1989-08-30,8.0625
766834,CAT,1989-08-31,8.03125
766835,CAT,1989-09-01,8.171875
766836,CAT,1989-09-05,8.171875
766837,CAT,1989-09-06,8.0625
766838,CAT,1989-09-07,8.046875
766839,CAT,1989-09-08,7.953125
766840,CAT,1989-09-11,7.9375
766841,CAT,1989-09-12,7.90625
766842,CAT,1989-09-13,7.84375
766843,CAT,1989-09-14,7.796875
766844,CAT,1989-09-15,7.796875
766845,CAT,1989-09-18,7.71875
766846,CAT,1989-09-19,7.75
766847,CAT,1989-09-20,7.71875
766848,CAT,1989-09-21,7.75
766849,CAT,1989-09-22,7.734375
766850,CAT,1989-09-25,7.671875
766851,CAT,1989-09-26,7.609375
766852,CAT,1989-09-27,7.625
766853,CAT,1989-09-28,7.671875
766854,CAT,1989-09-29,7.625
766855,CAT,1989-10-02,7.671875
766856,CAT,1989-10-03,7.6875
766857,CAT,1989-10-04,7.671875
766858,CAT,1989-10-05,7.71875
766859,CAT,1989-10-06,7.703125
766860,CAT,1989-10-09,7.6875
766861,CAT,1989-10-10,7.625
766862,CAT,1989-10-11,7.5625
766863,CAT,1989-10-12,7.578125
766864,CAT,1989-10-13,7.296875
766865,CAT,1989-10-16,7.359375
766866,CAT,1989-10-17,7.34375
766867,CAT,1989-10-18,7.265625
766868,CAT,1989-10-19,7.328125
766869,CAT,1989-10-20,7.25
766870,CAT,1989-10-23,7.15625
766871,CAT,1989-10-24,7.171875
766872,CAT,1989-10-25,7.125
766873,CAT,1989-10-26,7.0
766874,CAT,1989-10-27,6.921875
766875,CAT,1989-10-30,6.984375
766876,CAT,1989-10-31,7.15625
766877,CAT,1989-11-01,7.078125
766878,CAT,1989-11-02,6.921875
766879,CAT,1989-11-03,6.8125
766880,CAT,1989-11-06,6.703125
766881,CAT,1989-11-07,6.65625
766882,CAT,1989-11-08,6.859375
766883,CAT,1989-11-09,6.828125
766884,CAT,1989-11-10,6.875
766885,CAT,1989-11-13,7.015625
766886,CAT,1989-11-14,6.9375
766887,CAT,1989-11-15,7.0
766888,CAT,1989-11-16,7.0
766889,CAT,1989-11-17,7.1875
766890,CAT,1989-11-20,7.171875
766891,CAT,1989-11-21,7.1875
766892,CAT,1989-11-22,7.28125
766893,CAT,1989-11-24,7.265625
766894,CAT,1989-11-27,7.375
766895,CAT,1989-11-28,7.375
766896,CAT,1989-11-29,7.390625
766897,CAT,1989-11-30,7.328125
766898,CAT,1989-12-01,7.46875
766899,CAT,1989-12-04,7.5625
766900,CAT,1989-12-05,7.453125
766901,CAT,1989-12-06,7.421875
766902,CAT,1989-12-07,7.421875
766903,CAT,1989-12-08,7.5
766904,CAT,1989-12-11,7.484375
766905,CAT,1989-12-12,7.515625
766906,CAT,1989-12-13,7.5625
766907,CAT,1989-12-14,7.53125
766908,CAT,1989-12-15,7.5
766909,CAT,1989-12-18,7.4375
766910,CAT,1989-12-19,7.40625
766911,CAT,1989-12-20,7.4375
766912,CAT,1989-12-21,7.203125
766913,CAT,1989-12-22,6.953125
766914,CAT,1989-12-26,7.015625
766915,CAT,1989-12-27,7.0625
766916,CAT,1989-12-28,7.125
766917,CAT,1989-12-29,7.234375
766918,CAT,1990-01-02,7.359375
766919,CAT,1990-01-03,7.4375
766920,CAT,1990-01-04,7.46875
766921,CAT,1990-01-05,7.421875
766922,CAT,1990-01-08,7.375
766923,CAT,1990-01-09,7.328125
766924,CAT,1990-01-10,7.34375
766925,CAT,1990-01-11,7.34375
766926,CAT,1990-01-12,7.21875
766927,CAT,1990-01-15,7.1875
766928,CAT,1990-01-16,7.125
766929,CAT,1990-01-17,6.859375
766930,CAT,1990-01-18,6.921875
766931,CAT,1990-01-19,6.890625
766932,CAT,1990-01-22,6.8125
766933,CAT,1990-01-23,6.90625
766934,CAT,1990-01-24,6.96875
766935,CAT,1990-01-25,6.890625
766936,CAT,1990-01-26,6.859375
766937,CAT,1990-01-29,6.828125
766938,CAT,1990-01-30,6.8125
766939,CAT,1990-01-31,6.921875
766940,CAT,1990-02-01,6.9375
766941,CAT,1990-02-02,6.953125
766942,CAT,1990-02-05,6.90625
766943,CAT,1990-02-06,6.875
766944,CAT,1990-02-07,6.90625
766945,CAT,1990-02-08,7.015625
766946,CAT,1990-02-09,6.96875
766947,CAT,1990-02-12,6.921875
766948,CAT,1990-02-13,6.921875
766949,CAT,1990-02-14,6.9375
766950,CAT,1990-02-15,6.984375
766951,CAT,1990-02-16,7.03125
766952,CAT,1990-02-20,7.0
766953,CAT,1990-02-21,7.09375
766954,CAT,1990-02-22,7.1875
766955,CAT,1990-02-23,7.21875
766956,CAT,1990-02-26,7.390625
766957,CAT,1990-02-27,7.515625
766958,CAT,1990-02-28,7.578125
766959,CAT,1990-03-01,7.546875
766960,CAT,1990-03-02,7.765625
766961,CAT,1990-03-05,7.796875
766962,CAT,1990-03-06,7.84375
766963,CAT,1990-03-07,7.796875
766964,CAT,1990-03-08,7.796875
766965,CAT,1990-03-09,7.75
766966,CAT,1990-03-12,7.65625
766967,CAT,1990-03-13,7.53125
766968,CAT,1990-03-14,7.53125
766969,CAT,1990-03-15,7.578125
766970,CAT,1990-03-16,7.59375
766971,CAT,1990-03-19,7.6875
766972,CAT,1990-03-20,7.640625
766973,CAT,1990-03-21,7.609375
766974,CAT,1990-03-22,7.578125
766975,CAT,1990-03-23,7.703125
766976,CAT,1990-03-26,7.734375
766977,CAT,1990-03-27,7.703125
766978,CAT,1990-03-28,7.65625
766979,CAT,1990-03-29,7.65625
766980,CAT,1990-03-30,7.640625
766981,CAT,1990-04-02,7.515625
766982,CAT,1990-04-03,7.609375
766983,CAT,1990-04-04,7.578125
766984,CAT,1990-04-05,7.640625
766985,CAT,1990-04-06,7.546875
766986,CAT,1990-04-09,7.53125
766987,CAT,1990-04-10,7.53125
766988,CAT,1990-04-11,7.53125
766989,CAT,1990-04-12,7.515625
766990,CAT,1990-04-16,7.53125
766991,CAT,1990-04-17,7.515625
766992,CAT,1990-04-18,7.421875
766993,CAT,1990-04-19,7.484375
766994,CAT,1990-04-20,7.5625
766995,CAT,1990-04-23,7.578125
766996,CAT,1990-04-24,7.65625
766997,CAT,1990-04-25,7.78125
766998,CAT,1990-04-26,7.8125
766999,CAT,1990-04-27,7.71875
767000,CAT,1990-04-30,7.671875
767001,CAT,1990-05-01,7.65625
767002,CAT,1990-05-02,7.828125
767003,CAT,1990-05-03,7.84375
767004,CAT,1990-05-04,7.859375
767005,CAT,1990-05-07,8.046875
767006,CAT,1990-05-08,8.078125
767007,CAT,1990-05-09,8.125
767008,CAT,1990-05-10,7.96875
767009,CAT,1990-05-11,8.28125
767010,CAT,1990-05-14,8.40625
767011,CAT,1990-05-15,8.328125
767012,CAT,1990-05-16,8.203125
767013,CAT,1990-05-17,8.25
767014,CAT,1990-05-18,8.25
767015,CAT,1990-05-21,8.375
767016,CAT,1990-05-22,8.421875
767017,CAT,1990-05-23,8.46875
767018,CAT,1990-05-24,8.46875
767019,CAT,1990-05-25,8.453125
767020,CAT,1990-05-29,8.453125
767021,CAT,1990-05-30,8.4375
767022,CAT,1990-05-31,8.375
767023,CAT,1990-06-01,8.359375
767024,CAT,1990-06-04,8.390625
767025,CAT,1990-06-05,8.46875
767026,CAT,1990-06-06,8.453125
767027,CAT,1990-06-07,8.390625
767028,CAT,1990-06-08,8.3125
767029,CAT,1990-06-11,8.234375
767030,CAT,1990-06-12,8.25
767031,CAT,1990-06-13,8.21875
767032,CAT,1990-06-14,8.25
767033,CAT,1990-06-15,8.203125
767034,CAT,1990-06-18,8.078125
767035,CAT,1990-06-19,8.046875
767036,CAT,1990-06-20,8.140625
767037,CAT,1990-06-21,8.03125
767038,CAT,1990-06-22,7.9375
767039,CAT,1990-06-25,7.3125
767040,CAT,1990-06-26,6.5625
767041,CAT,1990-06-27,6.53125
767042,CAT,1990-06-28,6.546875
767043,CAT,1990-06-29,6.578125
767044,CAT,1990-07-02,6.625
767045,CAT,1990-07-03,6.75
767046,CAT,1990-07-05,6.6875
767047,CAT,1990-07-06,6.609375
767048,CAT,1990-07-09,6.6875
767049,CAT,1990-07-10,6.65625
767050,CAT,1990-07-11,6.78125
767051,CAT,1990-07-12,6.796875
767052,CAT,1990-07-13,6.59375
767053,CAT,1990-07-16,6.671875
767054,CAT,1990-07-17,6.59375
767055,CAT,1990-07-18,6.578125
767056,CAT,1990-07-19,6.5625
767057,CAT,1990-07-20,6.5625
767058,CAT,1990-07-23,6.484375
767059,CAT,1990-07-24,6.375
767060,CAT,1990-07-25,6.234375
767061,CAT,1990-07-26,6.125
767062,CAT,1990-07-27,6.0
767063,CAT,1990-07-30,6.109375
767064,CAT,1990-07-31,6.109375
767065,CAT,1990-08-01,6.15625
767066,CAT,1990-08-02,5.953125
767067,CAT,1990-08-03,5.890625
767068,CAT,1990-08-06,5.65625
767069,CAT,1990-08-07,5.65625
767070,CAT,1990-08-08,5.828125
767071,CAT,1990-08-09,5.921875
767072,CAT,1990-08-10,5.875
767073,CAT,1990-08-13,5.828125
767074,CAT,1990-08-14,5.921875
767075,CAT,1990-08-15,5.84375
767076,CAT,1990-08-16,5.75
767077,CAT,1990-08-17,5.578125
767078,CAT,1990-08-20,5.65625
767079,CAT,1990-08-21,5.484375
767080,CAT,1990-08-22,5.375
767081,CAT,1990-08-23,5.296875
767082,CAT,1990-08-24,5.484375
767083,CAT,1990-08-27,5.59375
767084,CAT,1990-08-28,5.484375
767085,CAT,1990-08-29,5.46875
767086,CAT,1990-08-30,5.34375
767087,CAT,1990-08-31,5.375
767088,CAT,1990-09-04,5.4375
767089,CAT,1990-09-05,5.53125
767090,CAT,1990-09-06,5.4375
767091,CAT,1990-09-07,5.484375
767092,CAT,1990-09-10,5.4375
767093,CAT,1990-09-11,5.34375
767094,CAT,1990-09-12,5.34375
767095,CAT,1990-09-13,5.34375
767096,CAT,1990-09-14,5.203125
767097,CAT,1990-09-17,5.3125
767098,CAT,1990-09-18,5.328125
767099,CAT,1990-09-19,5.265625
767100,CAT,1990-09-20,5.25
767101,CAT,1990-09-21,5.234375
767102,CAT,1990-09-24,5.1875
767103,CAT,1990-09-25,5.265625
767104,CAT,1990-09-26,5.203125
767105,CAT,1990-09-27,5.203125
767106,CAT,1990-09-28,5.28125
767107,CAT,1990-10-01,5.34375
767108,CAT,1990-10-02,5.421875
767109,CAT,1990-10-03,5.5
767110,CAT,1990-10-04,5.390625
767111,CAT,1990-10-05,5.28125
767112,CAT,1990-10-08,5.25
767113,CAT,1990-10-09,4.96875
767114,CAT,1990-10-10,4.875
767115,CAT,1990-10-11,4.890625
767116,CAT,1990-10-12,4.953125
767117,CAT,1990-10-15,4.984375
767118,CAT,1990-10-16,4.84375
767119,CAT,1990-10-17,4.8125
767120,CAT,1990-10-18,5.046875
767121,CAT,1990-10-19,5.28125
767122,CAT,1990-10-22,5.328125
767123,CAT,1990-10-23,5.40625
767124,CAT,1990-10-24,5.328125
767125,CAT,1990-10-25,5.25
767126,CAT,1990-10-26,5.046875
767127,CAT,1990-10-29,5.0
767128,CAT,1990-10-30,5.03125
767129,CAT,1990-10-31,5.09375
767130,CAT,1990-11-01,5.015625
767131,CAT,1990-11-02,5.171875
767132,CAT,1990-11-05,5.0625
767133,CAT,1990-11-06,5.0625
767134,CAT,1990-11-07,4.984375
767135,CAT,1990-11-08,4.96875
767136,CAT,1990-11-09,5.140625
767137,CAT,1990-11-12,5.40625
767138,CAT,1990-11-13,5.390625
767139,CAT,1990-11-14,5.453125
767140,CAT,1990-11-15,5.390625
767141,CAT,1990-11-16,5.375
767142,CAT,1990-11-19,5.453125
767143,CAT,1990-11-20,5.375
767144,CAT,1990-11-21,5.296875
767145,CAT,1990-11-23,4.921875
767146,CAT,1990-11-26,5.015625
767147,CAT,1990-11-27,5.078125
767148,CAT,1990-11-28,5.046875
767149,CAT,1990-11-29,5.0
767150,CAT,1990-11-30,5.140625
767151,CAT,1990-12-03,5.3125
767152,CAT,1990-12-04,5.359375
767153,CAT,1990-12-05,5.5
767154,CAT,1990-12-06,5.578125
767155,CAT,1990-12-07,5.640625
767156,CAT,1990-12-10,5.734375
767157,CAT,1990-12-11,5.640625
767158,CAT,1990-12-12,5.78125
767159,CAT,1990-12-13,5.71875
767160,CAT,1990-12-14,5.640625
767161,CAT,1990-12-17,5.578125
767162,CAT,1990-12-18,5.734375
767163,CAT,1990-12-19,5.859375
767164,CAT,1990-12-20,6.015625
767165,CAT,1990-12-21,5.890625
767166,CAT,1990-12-24,5.828125
767167,CAT,1990-12-26,5.8125
767168,CAT,1990-12-27,5.8125
767169,CAT,1990-12-28,5.828125
767170,CAT,1990-12-31,5.875
767171,CAT,1991-01-02,5.828125
767172,CAT,1991-01-03,5.734375
767173,CAT,1991-01-04,5.640625
767174,CAT,1991-01-07,5.5625
767175,CAT,1991-01-08,5.671875
767176,CAT,1991-01-09,5.59375
767177,CAT,1991-01-10,5.6875
767178,CAT,1991-01-11,5.75
767179,CAT,1991-01-14,5.734375
767180,CAT,1991-01-15,5.734375
767181,CAT,1991-01-16,5.453125
767182,CAT,1991-01-17,5.703125
767183,CAT,1991-01-18,5.5625
767184,CAT,1991-01-21,5.5625
767185,CAT,1991-01-22,5.359375
767186,CAT,1991-01-23,5.484375
767187,CAT,1991-01-24,5.78125
767188,CAT,1991-01-25,5.84375
767189,CAT,1991-01-28,6.0
767190,CAT,1991-01-29,6.125
767191,CAT,1991-01-30,6.21875
767192,CAT,1991-01-31,6.21875
767193,CAT,1991-02-01,6.171875
767194,CAT,1991-02-04,6.265625
767195,CAT,1991-02-05,6.359375
767196,CAT,1991-02-06,6.234375
767197,CAT,1991-02-07,6.0625
767198,CAT,1991-02-08,5.984375
767199,CAT,1991-02-11,6.109375
767200,CAT,1991-02-12,6.234375
767201,CAT,1991-02-13,6.296875
767202,CAT,1991-02-14,6.34375
767203,CAT,1991-02-15,6.390625
767204,CAT,1991-02-19,6.46875
767205,CAT,1991-02-20,6.328125
767206,CAT,1991-02-21,6.21875
767207,CAT,1991-02-22,6.203125
767208,CAT,1991-02-25,6.328125
767209,CAT,1991-02-26,6.28125
767210,CAT,1991-02-27,6.6875
767211,CAT,1991-02-28,6.828125
767212,CAT,1991-03-01,6.875
767213,CAT,1991-03-04,6.9375
767214,CAT,1991-03-05,7.078125
767215,CAT,1991-03-06,6.859375
767216,CAT,1991-03-07,6.84375
767217,CAT,1991-03-08,6.84375
767218,CAT,1991-03-11,6.9375
767219,CAT,1991-03-12,6.8125
767220,CAT,1991-03-13,6.859375
767221,CAT,1991-03-14,6.84375
767222,CAT,1991-03-15,6.671875
767223,CAT,1991-03-18,6.515625
767224,CAT,1991-03-19,6.296875
767225,CAT,1991-03-20,6.265625
767226,CAT,1991-03-21,6.171875
767227,CAT,1991-03-22,6.03125
767228,CAT,1991-03-25,6.125
767229,CAT,1991-03-26,6.109375
767230,CAT,1991-03-27,6.078125
767231,CAT,1991-03-28,5.984375
767232,CAT,1991-04-01,5.9375
767233,CAT,1991-04-02,6.0
767234,CAT,1991-04-03,6.0625
767235,CAT,1991-04-04,6.09375
767236,CAT,1991-04-05,5.9375
767237,CAT,1991-04-08,6.015625
767238,CAT,1991-04-09,5.9375
767239,CAT,1991-04-10,5.859375
767240,CAT,1991-04-11,5.90625
767241,CAT,1991-04-12,5.859375
767242,CAT,1991-04-15,5.859375
767243,CAT,1991-04-16,6.203125
767244,CAT,1991-04-17,6.1875
767245,CAT,1991-04-18,6.3125
767246,CAT,1991-04-19,6.1875
767247,CAT,1991-04-22,6.125
767248,CAT,1991-04-23,6.09375
767249,CAT,1991-04-24,6.03125
767250,CAT,1991-04-25,5.96875
767251,CAT,1991-04-26,5.9375
767252,CAT,1991-04-29,5.921875
767253,CAT,1991-04-30,5.953125
767254,CAT,1991-05-01,6.09375
767255,CAT,1991-05-02,6.171875
767256,CAT,1991-05-03,6.28125
767257,CAT,1991-05-06,6.21875
767258,CAT,1991-05-07,6.34375
767259,CAT,1991-05-08,6.4375
767260,CAT,1991-05-09,6.53125
767261,CAT,1991-05-10,6.484375
767262,CAT,1991-05-13,6.421875
767263,CAT,1991-05-14,6.328125
767264,CAT,1991-05-15,6.21875
767265,CAT,1991-05-16,6.25
767266,CAT,1991-05-17,6.25
767267,CAT,1991-05-20,6.1875
767268,CAT,1991-05-21,6.015625
767269,CAT,1991-05-22,5.859375
767270,CAT,1991-05-23,5.796875
767271,CAT,1991-05-24,5.78125
767272,CAT,1991-05-28,5.953125
767273,CAT,1991-05-29,5.953125
767274,CAT,1991-05-30,6.140625
767275,CAT,1991-05-31,6.46875
767276,CAT,1991-06-03,6.6875
767277,CAT,1991-06-04,6.609375
767278,CAT,1991-06-05,6.484375
767279,CAT,1991-06-06,6.453125
767280,CAT,1991-06-07,6.484375
767281,CAT,1991-06-10,6.515625
767282,CAT,1991-06-11,6.5625
767283,CAT,1991-06-12,6.46875
767284,CAT,1991-06-13,6.421875
767285,CAT,1991-06-14,6.484375
767286,CAT,1991-06-17,6.453125
767287,CAT,1991-06-18,6.359375
767288,CAT,1991-06-19,6.1875
767289,CAT,1991-06-20,6.15625
767290,CAT,1991-06-21,6.25
767291,CAT,1991-06-24,6.078125
767292,CAT,1991-06-25,6.109375
767293,CAT,1991-06-26,6.25
767294,CAT,1991-06-27,6.3125
767295,CAT,1991-06-28,6.171875
767296,CAT,1991-07-01,6.21875
767297,CAT,1991-07-02,6.21875
767298,CAT,1991-07-03,6.09375
767299,CAT,1991-07-05,6.0625
767300,CAT,1991-07-08,5.96875
767301,CAT,1991-07-09,5.890625
767302,CAT,1991-07-10,5.90625
767303,CAT,1991-07-11,5.90625
767304,CAT,1991-07-12,6.0
767305,CAT,1991-07-15,6.078125
767306,CAT,1991-07-16,5.953125
767307,CAT,1991-07-17,5.96875
767308,CAT,1991-07-18,6.046875
767309,CAT,1991-07-19,6.15625
767310,CAT,1991-07-22,6.25
767311,CAT,1991-07-23,6.1875
767312,CAT,1991-07-24,6.078125
767313,CAT,1991-07-25,6.1875
767314,CAT,1991-07-26,6.09375
767315,CAT,1991-07-29,6.15625
767316,CAT,1991-07-30,6.203125
767317,CAT,1991-07-31,6.140625
767318,CAT,1991-08-01,6.171875
767319,CAT,1991-08-02,6.203125
767320,CAT,1991-08-05,6.09375
767321,CAT,1991-08-06,6.125
767322,CAT,1991-08-07,6.125
767323,CAT,1991-08-08,6.171875
767324,CAT,1991-08-09,6.109375
767325,CAT,1991-08-12,6.078125
767326,CAT,1991-08-13,5.984375
767327,CAT,1991-08-14,5.96875
767328,CAT,1991-08-15,5.921875
767329,CAT,1991-08-16,5.859375
767330,CAT,1991-08-19,5.671875
767331,CAT,1991-08-20,5.703125
767332,CAT,1991-08-21,5.859375
767333,CAT,1991-08-22,5.890625
767334,CAT,1991-08-23,6.03125
767335,CAT,1991-08-26,5.96875
767336,CAT,1991-08-27,5.9375
767337,CAT,1991-08-28,6.0
767338,CAT,1991-08-29,5.953125
767339,CAT,1991-08-30,5.9375
767340,CAT,1991-09-03,5.890625
767341,CAT,1991-09-04,5.8125
767342,CAT,1991-09-05,5.828125
767343,CAT,1991-09-06,5.84375
767344,CAT,1991-09-09,5.8125
767345,CAT,1991-09-10,5.78125
767346,CAT,1991-09-11,5.765625
767347,CAT,1991-09-12,5.75
767348,CAT,1991-09-13,5.65625
767349,CAT,1991-09-16,5.75
767350,CAT,1991-09-17,5.71875
767351,CAT,1991-09-18,5.734375
767352,CAT,1991-09-19,5.71875
767353,CAT,1991-09-20,5.71875
767354,CAT,1991-09-23,5.65625
767355,CAT,1991-09-24,5.703125
767356,CAT,1991-09-25,5.71875
767357,CAT,1991-09-26,5.5625
767358,CAT,1991-09-27,5.609375
767359,CAT,1991-09-30,5.578125
767360,CAT,1991-10-01,5.53125
767361,CAT,1991-10-02,5.5625
767362,CAT,1991-10-03,5.5625
767363,CAT,1991-10-04,5.5625
767364,CAT,1991-10-07,5.65625
767365,CAT,1991-10-08,5.765625
767366,CAT,1991-10-09,5.625
767367,CAT,1991-10-10,5.640625
767368,CAT,1991-10-11,5.609375
767369,CAT,1991-10-14,5.671875
767370,CAT,1991-10-15,5.640625
767371,CAT,1991-10-16,5.765625
767372,CAT,1991-10-17,5.9375
767373,CAT,1991-10-18,6.078125
767374,CAT,1991-10-21,6.109375
767375,CAT,1991-10-22,6.125
767376,CAT,1991-10-23,6.09375
767377,CAT,1991-10-24,6.0
767378,CAT,1991-10-25,5.9375
767379,CAT,1991-10-28,6.0
767380,CAT,1991-10-29,5.953125
767381,CAT,1991-10-30,5.96875
767382,CAT,1991-10-31,6.0
767383,CAT,1991-11-01,5.90625
767384,CAT,1991-11-04,6.0625
767385,CAT,1991-11-05,6.03125
767386,CAT,1991-11-06,6.015625
767387,CAT,1991-11-07,6.0625
767388,CAT,1991-11-08,6.046875
767389,CAT,1991-11-11,6.0
767390,CAT,1991-11-12,6.0
767391,CAT,1991-11-13,6.0
767392,CAT,1991-11-14,5.609375
767393,CAT,1991-11-15,5.515625
767394,CAT,1991-11-18,5.40625
767395,CAT,1991-11-19,5.328125
767396,CAT,1991-11-20,5.234375
767397,CAT,1991-11-21,5.171875
767398,CAT,1991-11-22,5.09375
767399,CAT,1991-11-25,4.96875
767400,CAT,1991-11-26,4.875
767401,CAT,1991-11-27,4.984375
767402,CAT,1991-11-29,5.15625
767403,CAT,1991-12-02,5.421875
767404,CAT,1991-12-03,5.25
767405,CAT,1991-12-04,5.234375
767406,CAT,1991-12-05,5.140625
767407,CAT,1991-12-06,4.96875
767408,CAT,1991-12-09,4.953125
767409,CAT,1991-12-10,4.921875
767410,CAT,1991-12-11,4.875
767411,CAT,1991-12-12,5.046875
767412,CAT,1991-12-13,5.0625
767413,CAT,1991-12-16,5.0625
767414,CAT,1991-12-17,5.0
767415,CAT,1991-12-18,4.9375
767416,CAT,1991-12-19,4.875
767417,CAT,1991-12-20,4.890625
767418,CAT,1991-12-23,5.1875
767419,CAT,1991-12-24,5.25
767420,CAT,1991-12-26,5.421875
767421,CAT,1991-12-27,5.3125
767422,CAT,1991-12-30,5.34375
767423,CAT,1991-12-31,5.484375
767424,CAT,1992-01-02,5.453125
767425,CAT,1992-01-03,5.4375
767426,CAT,1992-01-06,5.453125
767427,CAT,1992-01-07,5.484375
767428,CAT,1992-01-08,5.453125
767429,CAT,1992-01-09,5.453125
767430,CAT,1992-01-10,5.390625
767431,CAT,1992-01-13,5.21875
767432,CAT,1992-01-14,5.328125
767433,CAT,1992-01-15,5.640625
767434,CAT,1992-01-16,5.890625
767435,CAT,1992-01-17,5.9375
767436,CAT,1992-01-20,6.03125
767437,CAT,1992-01-21,5.84375
767438,CAT,1992-01-22,5.859375
767439,CAT,1992-01-23,5.859375
767440,CAT,1992-01-24,5.84375
767441,CAT,1992-01-27,5.9375
767442,CAT,1992-01-28,5.84375
767443,CAT,1992-01-29,5.796875
767444,CAT,1992-01-30,5.84375
767445,CAT,1992-01-31,5.84375
767446,CAT,1992-02-03,5.84375
767447,CAT,1992-02-04,5.96875
767448,CAT,1992-02-05,6.015625
767449,CAT,1992-02-06,6.125
767450,CAT,1992-02-07,5.9375
767451,CAT,1992-02-10,6.234375
767452,CAT,1992-02-11,6.15625
767453,CAT,1992-02-12,6.34375
767454,CAT,1992-02-13,6.265625
767455,CAT,1992-02-14,6.328125
767456,CAT,1992-02-18,6.40625
767457,CAT,1992-02-19,6.578125
767458,CAT,1992-02-20,6.53125
767459,CAT,1992-02-21,6.34375
767460,CAT,1992-02-24,6.4375
767461,CAT,1992-02-25,6.25
767462,CAT,1992-02-26,6.296875
767463,CAT,1992-02-27,6.140625
767464,CAT,1992-02-28,6.109375
767465,CAT,1992-03-02,6.359375
767466,CAT,1992-03-03,6.3125
767467,CAT,1992-03-04,6.375
767468,CAT,1992-03-05,6.234375
767469,CAT,1992-03-06,6.1875
767470,CAT,1992-03-09,6.140625
767471,CAT,1992-03-10,6.03125
767472,CAT,1992-03-11,5.96875
767473,CAT,1992-03-12,5.9375
767474,CAT,1992-03-13,6.125
767475,CAT,1992-03-16,6.078125
767476,CAT,1992-03-17,6.015625
767477,CAT,1992-03-18,6.203125
767478,CAT,1992-03-19,6.203125
767479,CAT,1992-03-20,6.21875
767480,CAT,1992-03-23,6.1875
767481,CAT,1992-03-24,6.140625
767482,CAT,1992-03-25,6.25
767483,CAT,1992-03-26,6.34375
767484,CAT,1992-03-27,6.25
767485,CAT,1992-03-30,6.296875
767486,CAT,1992-03-31,6.25
767487,CAT,1992-04-01,6.171875
767488,CAT,1992-04-02,6.15625
767489,CAT,1992-04-03,6.265625
767490,CAT,1992-04-06,6.25
767491,CAT,1992-04-07,6.171875
767492,CAT,1992-04-08,6.0
767493,CAT,1992-04-09,6.0
767494,CAT,1992-04-10,6.078125
767495,CAT,1992-04-13,6.15625
767496,CAT,1992-04-14,6.1875
767497,CAT,1992-04-15,6.734375
767498,CAT,1992-04-16,6.6875
767499,CAT,1992-04-20,7.0
767500,CAT,1992-04-21,6.84375
767501,CAT,1992-04-22,7.09375
767502,CAT,1992-04-23,7.09375
767503,CAT,1992-04-24,7.078125
767504,CAT,1992-04-27,6.953125
767505,CAT,1992-04-28,6.96875
767506,CAT,1992-04-29,7.0
767507,CAT,1992-04-30,7.015625
767508,CAT,1992-05-01,6.90625
767509,CAT,1992-05-04,7.015625
767510,CAT,1992-05-05,6.6875
767511,CAT,1992-05-06,7.0
767512,CAT,1992-05-07,6.953125
767513,CAT,1992-05-08,6.9375
767514,CAT,1992-05-11,7.171875
767515,CAT,1992-05-12,7.125
767516,CAT,1992-05-13,7.046875
767517,CAT,1992-05-14,7.0625
767518,CAT,1992-05-15,6.9375
767519,CAT,1992-05-18,7.0
767520,CAT,1992-05-19,7.109375
767521,CAT,1992-05-20,7.234375
767522,CAT,1992-05-21,7.421875
767523,CAT,1992-05-22,7.328125
767524,CAT,1992-05-26,7.4375
767525,CAT,1992-05-27,7.453125
767526,CAT,1992-05-28,7.453125
767527,CAT,1992-05-29,7.546875
767528,CAT,1992-06-01,7.65625
767529,CAT,1992-06-02,7.71875
767530,CAT,1992-06-03,7.703125
767531,CAT,1992-06-04,7.625
767532,CAT,1992-06-05,7.46875
767533,CAT,1992-06-08,7.453125
767534,CAT,1992-06-09,7.453125
767535,CAT,1992-06-10,7.34375
767536,CAT,1992-06-11,7.09375
767537,CAT,1992-06-12,7.078125
767538,CAT,1992-06-15,7.078125
767539,CAT,1992-06-16,7.03125
767540,CAT,1992-06-17,6.703125
767541,CAT,1992-06-18,6.78125
767542,CAT,1992-06-19,6.8125
767543,CAT,1992-06-22,6.65625
767544,CAT,1992-06-23,6.71875
767545,CAT,1992-06-24,6.703125
767546,CAT,1992-06-25,6.5
767547,CAT,1992-06-26,6.421875
767548,CAT,1992-06-29,6.609375
767549,CAT,1992-06-30,6.71875
767550,CAT,1992-07-01,6.578125
767551,CAT,1992-07-02,6.5
767552,CAT,1992-07-06,6.421875
767553,CAT,1992-07-07,6.328125
767554,CAT,1992-07-08,6.265625
767555,CAT,1992-07-09,6.546875
767556,CAT,1992-07-10,6.71875
767557,CAT,1992-07-13,6.6875
767558,CAT,1992-07-14,6.703125
767559,CAT,1992-07-15,6.875
767560,CAT,1992-07-16,7.0
767561,CAT,1992-07-17,6.84375
767562,CAT,1992-07-20,6.71875
767563,CAT,1992-07-21,6.671875
767564,CAT,1992-07-22,6.5625
767565,CAT,1992-07-23,6.5625
767566,CAT,1992-07-24,6.75
767567,CAT,1992-07-27,6.84375
767568,CAT,1992-07-28,6.875
767569,CAT,1992-07-29,6.921875
767570,CAT,1992-07-30,6.921875
767571,CAT,1992-07-31,6.90625
767572,CAT,1992-08-03,6.84375
767573,CAT,1992-08-04,6.765625
767574,CAT,1992-08-05,6.703125
767575,CAT,1992-08-06,6.609375
767576,CAT,1992-08-07,6.59375
767577,CAT,1992-08-10,6.546875
767578,CAT,1992-08-11,6.453125
767579,CAT,1992-08-12,6.265625
767580,CAT,1992-08-13,6.25
767581,CAT,1992-08-14,6.234375
767582,CAT,1992-08-17,6.03125
767583,CAT,1992-08-18,6.078125
767584,CAT,1992-08-19,6.0625
767585,CAT,1992-08-20,5.96875
767586,CAT,1992-08-21,5.96875
767587,CAT,1992-08-24,5.859375
767588,CAT,1992-08-25,5.828125
767589,CAT,1992-08-26,5.953125
767590,CAT,1992-08-27,6.03125
767591,CAT,1992-08-28,6.046875
767592,CAT,1992-08-31,6.03125
767593,CAT,1992-09-01,6.03125
767594,CAT,1992-09-02,6.109375
767595,CAT,1992-09-03,6.1875
767596,CAT,1992-09-04,6.15625
767597,CAT,1992-09-08,5.96875
767598,CAT,1992-09-09,6.03125
767599,CAT,1992-09-10,6.171875
767600,CAT,1992-09-11,6.171875
767601,CAT,1992-09-14,6.625
767602,CAT,1992-09-15,6.53125
767603,CAT,1992-09-16,6.46875
767604,CAT,1992-09-17,6.53125
767605,CAT,1992-09-18,6.546875
767606,CAT,1992-09-21,6.546875
767607,CAT,1992-09-22,6.46875
767608,CAT,1992-09-23,6.34375
767609,CAT,1992-09-24,6.453125
767610,CAT,1992-09-25,6.5
767611,CAT,1992-09-28,6.671875
767612,CAT,1992-09-29,6.515625
767613,CAT,1992-09-30,6.515625
767614,CAT,1992-10-01,6.421875
767615,CAT,1992-10-02,6.203125
767616,CAT,1992-10-05,6.140625
767617,CAT,1992-10-06,6.15625
767618,CAT,1992-10-07,6.109375
767619,CAT,1992-10-08,6.09375
767620,CAT,1992-10-09,6.078125
767621,CAT,1992-10-12,6.203125
767622,CAT,1992-10-13,6.375
767623,CAT,1992-10-14,6.4375
767624,CAT,1992-10-15,6.453125
767625,CAT,1992-10-16,6.40625
767626,CAT,1992-10-19,6.578125
767627,CAT,1992-10-20,6.671875
767628,CAT,1992-10-21,6.609375
767629,CAT,1992-10-22,6.6875
767630,CAT,1992-10-23,6.53125
767631,CAT,1992-10-26,6.5
767632,CAT,1992-10-27,6.515625
767633,CAT,1992-10-28,6.53125
767634,CAT,1992-10-29,6.484375
767635,CAT,1992-10-30,6.53125
767636,CAT,1992-11-02,6.59375
767637,CAT,1992-11-03,6.734375
767638,CAT,1992-11-04,6.703125
767639,CAT,1992-11-05,6.84375
767640,CAT,1992-11-06,6.859375
767641,CAT,1992-11-09,6.84375
767642,CAT,1992-11-10,6.75
767643,CAT,1992-11-11,6.671875
767644,CAT,1992-11-12,6.71875
767645,CAT,1992-11-13,6.625
767646,CAT,1992-11-16,6.609375
767647,CAT,1992-11-17,6.625
767648,CAT,1992-11-18,6.65625
767649,CAT,1992-11-19,6.6875
767650,CAT,1992-11-20,6.703125
767651,CAT,1992-11-23,6.640625
767652,CAT,1992-11-24,6.75
767653,CAT,1992-11-25,6.734375
767654,CAT,1992-11-27,6.78125
767655,CAT,1992-11-30,7.09375
767656,CAT,1992-12-01,7.078125
767657,CAT,1992-12-02,6.78125
767658,CAT,1992-12-03,6.640625
767659,CAT,1992-12-04,6.640625
767660,CAT,1992-12-07,6.640625
767661,CAT,1992-12-08,6.75
767662,CAT,1992-12-09,6.78125
767663,CAT,1992-12-10,6.734375
767664,CAT,1992-12-11,6.65625
767665,CAT,1992-12-14,6.609375
767666,CAT,1992-12-15,6.65625
767667,CAT,1992-12-16,6.609375
767668,CAT,1992-12-17,6.640625
767669,CAT,1992-12-18,6.8125
767670,CAT,1992-12-21,6.8125
767671,CAT,1992-12-22,6.78125
767672,CAT,1992-12-23,6.796875
767673,CAT,1992-12-24,6.78125
767674,CAT,1992-12-28,6.71875
767675,CAT,1992-12-29,6.796875
767676,CAT,1992-12-30,6.828125
767677,CAT,1992-12-31,6.703125
767678,CAT,1993-01-04,6.796875
767679,CAT,1993-01-05,6.8125
767680,CAT,1993-01-06,6.96875
767681,CAT,1993-01-07,7.0625
767682,CAT,1993-01-08,7.125
767683,CAT,1993-01-11,7.140625
767684,CAT,1993-01-12,7.046875
767685,CAT,1993-01-13,6.953125
767686,CAT,1993-01-14,6.9375
767687,CAT,1993-01-15,7.09375
767688,CAT,1993-01-18,7.078125
767689,CAT,1993-01-19,7.0625
767690,CAT,1993-01-20,7.0
767691,CAT,1993-01-21,6.8125
767692,CAT,1993-01-22,6.90625
767693,CAT,1993-01-25,6.84375
767694,CAT,1993-01-26,7.03125
767695,CAT,1993-01-27,7.125
767696,CAT,1993-01-28,7.03125
767697,CAT,1993-01-29,7.015625
767698,CAT,1993-02-01,7.0
767699,CAT,1993-02-02,7.09375
767700,CAT,1993-02-03,7.28125
767701,CAT,1993-02-04,7.375
767702,CAT,1993-02-05,7.421875
767703,CAT,1993-02-08,7.296875
767704,CAT,1993-02-09,7.203125
767705,CAT,1993-02-10,7.0625
767706,CAT,1993-02-11,7.1875
767707,CAT,1993-02-12,7.15625
767708,CAT,1993-02-16,6.96875
767709,CAT,1993-02-17,6.984375
767710,CAT,1993-02-18,7.03125
767711,CAT,1993-02-19,6.953125
767712,CAT,1993-02-22,6.984375
767713,CAT,1993-02-23,6.921875
767714,CAT,1993-02-24,7.078125
767715,CAT,1993-02-25,7.0625
767716,CAT,1993-02-26,7.25
767717,CAT,1993-03-01,7.234375
767718,CAT,1993-03-02,7.359375
767719,CAT,1993-03-03,7.40625
767720,CAT,1993-03-04,7.3125
767721,CAT,1993-03-05,7.34375
767722,CAT,1993-03-08,7.4375
767723,CAT,1993-03-09,7.453125
767724,CAT,1993-03-10,7.40625
767725,CAT,1993-03-11,7.328125
767726,CAT,1993-03-12,7.21875
767727,CAT,1993-03-15,7.25
767728,CAT,1993-03-16,7.203125
767729,CAT,1993-03-17,7.21875
767730,CAT,1993-03-18,7.25
767731,CAT,1993-03-19,7.25
767732,CAT,1993-03-22,7.3125
767733,CAT,1993-03-23,7.421875
767734,CAT,1993-03-24,7.453125
767735,CAT,1993-03-25,7.453125
767736,CAT,1993-03-26,7.4375
767737,CAT,1993-03-29,7.53125
767738,CAT,1993-03-30,7.53125
767739,CAT,1993-03-31,7.390625
767740,CAT,1993-04-01,7.390625
767741,CAT,1993-04-02,7.296875
767742,CAT,1993-04-05,7.265625
767743,CAT,1993-04-06,7.359375
767744,CAT,1993-04-07,7.453125
767745,CAT,1993-04-08,7.46875
767746,CAT,1993-04-12,7.578125
767747,CAT,1993-04-13,7.640625
767748,CAT,1993-04-14,7.609375
767749,CAT,1993-04-15,7.703125
767750,CAT,1993-04-16,7.703125
767751,CAT,1993-04-19,7.78125
767752,CAT,1993-04-20,7.6875
767753,CAT,1993-04-21,7.78125
767754,CAT,1993-04-22,8.4375
767755,CAT,1993-04-23,8.359375
767756,CAT,1993-04-26,8.375
767757,CAT,1993-04-27,8.375
767758,CAT,1993-04-28,8.390625
767759,CAT,1993-04-29,8.609375
767760,CAT,1993-04-30,8.65625
767761,CAT,1993-05-03,8.609375
767762,CAT,1993-05-04,8.546875
767763,CAT,1993-05-05,8.59375
767764,CAT,1993-05-06,8.5625
767765,CAT,1993-05-07,8.484375
767766,CAT,1993-05-10,8.609375
767767,CAT,1993-05-11,8.71875
767768,CAT,1993-05-12,8.734375
767769,CAT,1993-05-13,8.78125
767770,CAT,1993-05-14,8.6875
767771,CAT,1993-05-17,8.625
767772,CAT,1993-05-18,8.5
767773,CAT,1993-05-19,8.59375
767774,CAT,1993-05-20,8.703125
767775,CAT,1993-05-21,8.640625
767776,CAT,1993-05-24,8.671875
767777,CAT,1993-05-25,8.734375
767778,CAT,1993-05-26,8.796875
767779,CAT,1993-05-27,9.09375
767780,CAT,1993-05-28,8.953125
767781,CAT,1993-06-01,9.28125
767782,CAT,1993-06-02,9.34375
767783,CAT,1993-06-03,9.25
767784,CAT,1993-06-04,9.34375
767785,CAT,1993-06-07,9.4375
767786,CAT,1993-06-08,9.40625
767787,CAT,1993-06-09,9.265625
767788,CAT,1993-06-10,9.390625
767789,CAT,1993-06-11,9.484375
767790,CAT,1993-06-14,9.71875
767791,CAT,1993-06-15,9.703125
767792,CAT,1993-06-16,9.640625
767793,CAT,1993-06-17,9.671875
767794,CAT,1993-06-18,9.65625
767795,CAT,1993-06-21,9.46875
767796,CAT,1993-06-22,9.28125
767797,CAT,1993-06-23,9.109375
767798,CAT,1993-06-24,9.09375
767799,CAT,1993-06-25,9.078125
767800,CAT,1993-06-28,9.40625
767801,CAT,1993-06-29,9.3125
767802,CAT,1993-06-30,9.359375
767803,CAT,1993-07-01,9.25
767804,CAT,1993-07-02,9.140625
767805,CAT,1993-07-06,9.1875
767806,CAT,1993-07-07,9.359375
767807,CAT,1993-07-08,9.390625
767808,CAT,1993-07-09,9.390625
767809,CAT,1993-07-12,9.515625
767810,CAT,1993-07-13,9.546875
767811,CAT,1993-07-14,9.5625
767812,CAT,1993-07-15,9.640625
767813,CAT,1993-07-16,9.75
767814,CAT,1993-07-19,9.953125
767815,CAT,1993-07-20,9.75
767816,CAT,1993-07-21,9.78125
767817,CAT,1993-07-22,9.703125
767818,CAT,1993-07-23,10.03125
767819,CAT,1993-07-26,9.96875
767820,CAT,1993-07-27,9.875
767821,CAT,1993-07-28,9.734375
767822,CAT,1993-07-29,9.671875
767823,CAT,1993-07-30,9.609375
767824,CAT,1993-08-02,9.765625
767825,CAT,1993-08-03,9.984375
767826,CAT,1993-08-04,9.984375
767827,CAT,1993-08-05,9.875
767828,CAT,1993-08-06,9.859375
767829,CAT,1993-08-09,9.921875
767830,CAT,1993-08-10,10.09375
767831,CAT,1993-08-11,10.296875
767832,CAT,1993-08-12,10.171875
767833,CAT,1993-08-13,10.171875
767834,CAT,1993-08-16,10.078125
767835,CAT,1993-08-17,10.046875
767836,CAT,1993-08-18,10.15625
767837,CAT,1993-08-19,10.15625
767838,CAT,1993-08-20,10.09375
767839,CAT,1993-08-23,10.078125
767840,CAT,1993-08-24,10.296875
767841,CAT,1993-08-25,10.3125
767842,CAT,1993-08-26,10.296875
767843,CAT,1993-08-27,10.265625
767844,CAT,1993-08-30,10.21875
767845,CAT,1993-08-31,10.28125
767846,CAT,1993-09-01,10.25
767847,CAT,1993-09-02,10.09375
767848,CAT,1993-09-03,10.0
767849,CAT,1993-09-07,9.890625
767850,CAT,1993-09-08,9.890625
767851,CAT,1993-09-09,10.03125
767852,CAT,1993-09-10,9.96875
767853,CAT,1993-09-13,10.03125
767854,CAT,1993-09-14,9.96875
767855,CAT,1993-09-15,9.9375
767856,CAT,1993-09-16,9.953125
767857,CAT,1993-09-17,9.984375
767858,CAT,1993-09-20,9.875
767859,CAT,1993-09-21,9.640625
767860,CAT,1993-09-22,9.71875
767861,CAT,1993-09-23,9.625
767862,CAT,1993-09-24,9.765625
767863,CAT,1993-09-27,9.890625
767864,CAT,1993-09-28,9.921875
767865,CAT,1993-09-29,9.875
767866,CAT,1993-09-30,9.875
767867,CAT,1993-10-01,10.03125
767868,CAT,1993-10-04,10.125
767869,CAT,1993-10-05,10.09375
767870,CAT,1993-10-06,10.125
767871,CAT,1993-10-07,10.125
767872,CAT,1993-10-08,10.140625
767873,CAT,1993-10-11,10.125
767874,CAT,1993-10-12,10.046875
767875,CAT,1993-10-13,10.125
767876,CAT,1993-10-14,10.0625
767877,CAT,1993-10-15,10.09375
767878,CAT,1993-10-18,10.140625
767879,CAT,1993-10-19,10.3125
767880,CAT,1993-10-20,10.390625
767881,CAT,1993-10-21,10.734375
767882,CAT,1993-10-22,11.234375
767883,CAT,1993-10-25,11.21875
767884,CAT,1993-10-26,11.375
767885,CAT,1993-10-27,11.265625
767886,CAT,1993-10-28,11.421875
767887,CAT,1993-10-29,11.4375
767888,CAT,1993-11-01,11.53125
767889,CAT,1993-11-02,11.546875
767890,CAT,1993-11-03,11.375
767891,CAT,1993-11-04,11.203125
767892,CAT,1993-11-05,11.25
767893,CAT,1993-11-08,11.421875
767894,CAT,1993-11-09,11.25
767895,CAT,1993-11-10,11.359375
767896,CAT,1993-11-11,11.296875
767897,CAT,1993-11-12,11.15625
767898,CAT,1993-11-15,11.234375
767899,CAT,1993-11-16,11.09375
767900,CAT,1993-11-17,11.0
767901,CAT,1993-11-18,10.734375
767902,CAT,1993-11-19,10.6875
767903,CAT,1993-11-22,10.4375
767904,CAT,1993-11-23,10.453125
767905,CAT,1993-11-24,10.703125
767906,CAT,1993-11-26,10.703125
767907,CAT,1993-11-29,10.734375
767908,CAT,1993-11-30,10.65625
767909,CAT,1993-12-01,10.734375
767910,CAT,1993-12-02,10.765625
767911,CAT,1993-12-03,10.6875
767912,CAT,1993-12-06,10.734375
767913,CAT,1993-12-07,10.5
767914,CAT,1993-12-08,10.640625
767915,CAT,1993-12-09,10.75
767916,CAT,1993-12-10,10.734375
767917,CAT,1993-12-13,10.6875
767918,CAT,1993-12-14,10.59375
767919,CAT,1993-12-15,10.703125
767920,CAT,1993-12-16,10.78125
767921,CAT,1993-12-17,10.796875
767922,CAT,1993-12-20,10.953125
767923,CAT,1993-12-21,10.875
767924,CAT,1993-12-22,10.921875
767925,CAT,1993-12-23,10.984375
767926,CAT,1993-12-27,11.25
767927,CAT,1993-12-28,11.296875
767928,CAT,1993-12-29,11.3125
767929,CAT,1993-12-30,11.265625
767930,CAT,1993-12-31,11.125
767931,CAT,1994-01-03,11.171875
767932,CAT,1994-01-04,11.375
767933,CAT,1994-01-05,11.375
767934,CAT,1994-01-06,11.4375
767935,CAT,1994-01-07,11.296875
767936,CAT,1994-01-10,11.3125
767937,CAT,1994-01-11,11.328125
767938,CAT,1994-01-12,11.328125
767939,CAT,1994-01-13,11.328125
767940,CAT,1994-01-14,11.3125
767941,CAT,1994-01-17,11.5625
767942,CAT,1994-01-18,11.59375
767943,CAT,1994-01-19,11.703125
767944,CAT,1994-01-20,11.75
767945,CAT,1994-01-21,12.328125
767946,CAT,1994-01-24,12.53125
767947,CAT,1994-01-25,12.328125
767948,CAT,1994-01-26,12.40625
767949,CAT,1994-01-27,12.6875
767950,CAT,1994-01-28,12.953125
767951,CAT,1994-01-31,13.015625
767952,CAT,1994-02-01,13.203125
767953,CAT,1994-02-02,13.078125
767954,CAT,1994-02-03,13.171875
767955,CAT,1994-02-04,12.8125
767956,CAT,1994-02-07,13.15625
767957,CAT,1994-02-08,13.5
767958,CAT,1994-02-09,13.609375
767959,CAT,1994-02-10,13.265625
767960,CAT,1994-02-11,13.140625
767961,CAT,1994-02-14,13.25
767962,CAT,1994-02-15,13.4375
767963,CAT,1994-02-16,13.421875
767964,CAT,1994-02-17,13.59375
767965,CAT,1994-02-18,13.515625
767966,CAT,1994-02-22,13.828125
767967,CAT,1994-02-23,13.828125
767968,CAT,1994-02-24,13.578125
767969,CAT,1994-02-25,13.46875
767970,CAT,1994-02-28,13.546875
767971,CAT,1994-03-01,13.609375
767972,CAT,1994-03-02,14.0
767973,CAT,1994-03-03,14.09375
767974,CAT,1994-03-04,14.015625
767975,CAT,1994-03-07,14.265625
767976,CAT,1994-03-08,14.3125
767977,CAT,1994-03-09,14.328125
767978,CAT,1994-03-10,14.375
767979,CAT,1994-03-11,14.5625
767980,CAT,1994-03-14,14.625
767981,CAT,1994-03-15,14.65625
767982,CAT,1994-03-16,14.53125
767983,CAT,1994-03-17,14.9375
767984,CAT,1994-03-18,14.890625
767985,CAT,1994-03-21,14.796875
767986,CAT,1994-03-22,14.84375
767987,CAT,1994-03-23,15.09375
767988,CAT,1994-03-24,14.609375
767989,CAT,1994-03-25,14.578125
767990,CAT,1994-03-28,14.25
767991,CAT,1994-03-29,13.859375
767992,CAT,1994-03-30,13.6875
767993,CAT,1994-03-31,14.046875
767994,CAT,1994-04-04,14.15625
767995,CAT,1994-04-05,14.53125
767996,CAT,1994-04-06,15.0
767997,CAT,1994-04-07,14.8125
767998,CAT,1994-04-08,14.671875
767999,CAT,1994-04-11,14.484375
768000,CAT,1994-04-12,14.34375
768001,CAT,1994-04-13,14.1875
768002,CAT,1994-04-14,14.015625
768003,CAT,1994-04-15,13.984375
768004,CAT,1994-04-18,13.828125
768005,CAT,1994-04-19,13.546875
768006,CAT,1994-04-20,12.9375
768007,CAT,1994-04-21,13.328125
768008,CAT,1994-04-22,13.484375
768009,CAT,1994-04-25,13.890625
768010,CAT,1994-04-26,13.828125
768011,CAT,1994-04-28,13.609375
768012,CAT,1994-04-29,13.734375
768013,CAT,1994-05-02,13.8125
768014,CAT,1994-05-03,14.046875
768015,CAT,1994-05-04,14.015625
768016,CAT,1994-05-05,14.0625
768017,CAT,1994-05-06,13.515625
768018,CAT,1994-05-09,13.203125
768019,CAT,1994-05-10,13.34375
768020,CAT,1994-05-11,13.390625
768021,CAT,1994-05-12,13.3125
768022,CAT,1994-05-13,13.484375
768023,CAT,1994-05-16,13.765625
768024,CAT,1994-05-17,13.90625
768025,CAT,1994-05-18,13.84375
768026,CAT,1994-05-19,13.8125
768027,CAT,1994-05-20,13.765625
768028,CAT,1994-05-23,13.8125
768029,CAT,1994-05-24,13.53125
768030,CAT,1994-05-25,13.5
768031,CAT,1994-05-26,13.4375
768032,CAT,1994-05-27,13.4375
768033,CAT,1994-05-31,13.359375
768034,CAT,1994-06-01,13.1875
768035,CAT,1994-06-02,13.328125
768036,CAT,1994-06-03,13.4375
768037,CAT,1994-06-06,13.53125
768038,CAT,1994-06-07,13.25
768039,CAT,1994-06-08,13.046875
768040,CAT,1994-06-09,12.9375
768041,CAT,1994-06-10,13.140625
768042,CAT,1994-06-13,13.25
768043,CAT,1994-06-14,13.671875
768044,CAT,1994-06-15,13.625
768045,CAT,1994-06-16,13.640625
768046,CAT,1994-06-17,13.59375
768047,CAT,1994-06-20,13.296875
768048,CAT,1994-06-21,12.765625
768049,CAT,1994-06-22,12.828125
768050,CAT,1994-06-23,12.75
768051,CAT,1994-06-24,12.640625
768052,CAT,1994-06-27,13.140625
768053,CAT,1994-06-28,13.015625
768054,CAT,1994-06-29,12.765625
768055,CAT,1994-06-30,12.5
768056,CAT,1994-07-01,12.578125
768057,CAT,1994-07-05,12.71875
768058,CAT,1994-07-06,13.0625
768059,CAT,1994-07-07,13.046875
768060,CAT,1994-07-08,13.21875
768061,CAT,1994-07-11,13.421875
768062,CAT,1994-07-12,13.65625
768063,CAT,1994-07-13,13.625
768064,CAT,1994-07-14,13.546875
768065,CAT,1994-07-15,13.546875
768066,CAT,1994-07-18,13.5625
768067,CAT,1994-07-19,13.640625
768068,CAT,1994-07-20,13.453125
768069,CAT,1994-07-21,13.296875
768070,CAT,1994-07-22,13.328125
768071,CAT,1994-07-25,13.390625
768072,CAT,1994-07-26,13.5
768073,CAT,1994-07-27,13.328125
768074,CAT,1994-07-28,13.40625
768075,CAT,1994-07-29,13.546875
768076,CAT,1994-08-01,13.734375
768077,CAT,1994-08-02,13.671875
768078,CAT,1994-08-03,13.578125
768079,CAT,1994-08-04,13.453125
768080,CAT,1994-08-05,13.09375
768081,CAT,1994-08-08,12.953125
768082,CAT,1994-08-09,13.015625
768083,CAT,1994-08-10,13.0625
768084,CAT,1994-08-11,12.875
768085,CAT,1994-08-12,13.140625
768086,CAT,1994-08-15,13.28125
768087,CAT,1994-08-16,13.609375
768088,CAT,1994-08-17,13.71875
768089,CAT,1994-08-18,13.484375
768090,CAT,1994-08-19,13.484375
768091,CAT,1994-08-22,13.40625
768092,CAT,1994-08-23,13.953125
768093,CAT,1994-08-24,14.296875
768094,CAT,1994-08-25,14.0
768095,CAT,1994-08-26,14.453125
768096,CAT,1994-08-29,14.453125
768097,CAT,1994-08-30,14.4375
768098,CAT,1994-08-31,14.421875
768099,CAT,1994-09-01,14.296875
768100,CAT,1994-09-02,14.15625
768101,CAT,1994-09-06,14.0
768102,CAT,1994-09-07,13.78125
768103,CAT,1994-09-08,13.8125
768104,CAT,1994-09-09,13.84375
768105,CAT,1994-09-12,13.375
768106,CAT,1994-09-13,13.40625
768107,CAT,1994-09-14,13.78125
768108,CAT,1994-09-15,14.4375
768109,CAT,1994-09-16,14.09375
768110,CAT,1994-09-19,14.15625
768111,CAT,1994-09-20,13.84375
768112,CAT,1994-09-21,13.53125
768113,CAT,1994-09-22,13.5625
768114,CAT,1994-09-23,13.53125
768115,CAT,1994-09-26,13.375
768116,CAT,1994-09-27,13.25
768117,CAT,1994-09-28,13.65625
768118,CAT,1994-09-29,13.53125
768119,CAT,1994-09-30,13.53125
768120,CAT,1994-10-03,13.59375
768121,CAT,1994-10-04,13.53125
768122,CAT,1994-10-05,13.3125
768123,CAT,1994-10-06,13.1875
768124,CAT,1994-10-07,13.375
768125,CAT,1994-10-10,13.3125
768126,CAT,1994-10-11,13.90625
768127,CAT,1994-10-12,13.78125
768128,CAT,1994-10-13,13.84375
768129,CAT,1994-10-14,13.875
768130,CAT,1994-10-17,13.90625
768131,CAT,1994-10-18,13.96875
768132,CAT,1994-10-19,14.03125
768133,CAT,1994-10-20,13.90625
768134,CAT,1994-10-21,14.09375
768135,CAT,1994-10-24,14.5625
768136,CAT,1994-10-25,14.40625
768137,CAT,1994-10-26,14.28125
768138,CAT,1994-10-27,14.375
768139,CAT,1994-10-28,14.84375
768140,CAT,1994-10-31,14.9375
768141,CAT,1994-11-01,14.40625
768142,CAT,1994-11-02,14.625
768143,CAT,1994-11-03,14.53125
768144,CAT,1994-11-04,14.34375
768145,CAT,1994-11-07,14.375
768146,CAT,1994-11-08,14.3125
768147,CAT,1994-11-09,14.59375
768148,CAT,1994-11-10,14.5625
768149,CAT,1994-11-11,14.28125
768150,CAT,1994-11-14,14.375
768151,CAT,1994-11-15,14.0625
768152,CAT,1994-11-16,14.125
768153,CAT,1994-11-17,14.09375
768154,CAT,1994-11-18,13.90625
768155,CAT,1994-11-21,13.71875
768156,CAT,1994-11-22,12.90625
768157,CAT,1994-11-23,13.15625
768158,CAT,1994-11-25,13.34375
768159,CAT,1994-11-28,13.5
768160,CAT,1994-11-29,13.3125
768161,CAT,1994-11-30,13.53125
768162,CAT,1994-12-01,13.1875
768163,CAT,1994-12-02,13.34375
768164,CAT,1994-12-05,13.46875
768165,CAT,1994-12-06,13.21875
768166,CAT,1994-12-07,13.0
768167,CAT,1994-12-08,12.9375
768168,CAT,1994-12-09,12.71875
768169,CAT,1994-12-12,12.90625
768170,CAT,1994-12-13,12.8125
768171,CAT,1994-12-14,13.09375
768172,CAT,1994-12-15,13.34375
768173,CAT,1994-12-16,13.3125
768174,CAT,1994-12-19,13.03125
768175,CAT,1994-12-20,13.09375
768176,CAT,1994-12-21,13.375
768177,CAT,1994-12-22,13.5625
768178,CAT,1994-12-23,13.59375
768179,CAT,1994-12-27,13.8125
768180,CAT,1994-12-28,13.5625
768181,CAT,1994-12-29,13.625
768182,CAT,1994-12-30,13.78125
768183,CAT,1995-01-03,13.75
768184,CAT,1995-01-04,13.71875
768185,CAT,1995-01-05,13.90625
768186,CAT,1995-01-06,14.15625
768187,CAT,1995-01-09,14.4375
768188,CAT,1995-01-10,14.59375
768189,CAT,1995-01-11,14.46875
768190,CAT,1995-01-12,14.1875
768191,CAT,1995-01-13,14.28125
768192,CAT,1995-01-16,14.28125
768193,CAT,1995-01-17,14.5625
768194,CAT,1995-01-18,14.65625
768195,CAT,1995-01-19,13.6875
768196,CAT,1995-01-20,13.15625
768197,CAT,1995-01-23,13.1875
768198,CAT,1995-01-24,13.28125
768199,CAT,1995-01-25,13.40625
768200,CAT,1995-01-26,13.4375
768201,CAT,1995-01-27,13.1875
768202,CAT,1995-01-30,12.90625
768203,CAT,1995-01-31,12.84375
768204,CAT,1995-02-01,12.875
768205,CAT,1995-02-02,13.0625
768206,CAT,1995-02-03,13.25
768207,CAT,1995-02-06,13.4375
768208,CAT,1995-02-07,13.375
768209,CAT,1995-02-08,13.3125
768210,CAT,1995-02-09,13.15625
768211,CAT,1995-02-10,13.28125
768212,CAT,1995-02-13,13.34375
768213,CAT,1995-02-14,13.40625
768214,CAT,1995-02-15,13.3125
768215,CAT,1995-02-16,13.3125
768216,CAT,1995-02-17,13.09375
768217,CAT,1995-02-21,13.0
768218,CAT,1995-02-22,13.21875
768219,CAT,1995-02-23,13.25
768220,CAT,1995-02-24,12.9375
768221,CAT,1995-02-27,12.78125
768222,CAT,1995-02-28,12.90625
768223,CAT,1995-03-01,12.5625
768224,CAT,1995-03-02,12.1875
768225,CAT,1995-03-03,12.25
768226,CAT,1995-03-06,12.1875
768227,CAT,1995-03-07,12.125
768228,CAT,1995-03-08,12.09375
768229,CAT,1995-03-09,12.28125
768230,CAT,1995-03-10,12.46875
768231,CAT,1995-03-13,12.1875
768232,CAT,1995-03-14,12.25
768233,CAT,1995-03-15,12.4375
768234,CAT,1995-03-16,12.75
768235,CAT,1995-03-17,12.875
768236,CAT,1995-03-20,12.78125
768237,CAT,1995-03-21,12.59375
768238,CAT,1995-03-22,12.40625
768239,CAT,1995-03-23,12.375
768240,CAT,1995-03-24,12.75
768241,CAT,1995-03-27,13.03125
768242,CAT,1995-03-28,12.96875
768243,CAT,1995-03-29,13.46875
768244,CAT,1995-03-30,14.09375
768245,CAT,1995-03-31,13.875
768246,CAT,1995-04-03,14.0
768247,CAT,1995-04-04,14.03125
768248,CAT,1995-04-05,13.9375
768249,CAT,1995-04-06,14.0
768250,CAT,1995-04-07,13.96875
768251,CAT,1995-04-10,14.0
768252,CAT,1995-04-11,13.78125
768253,CAT,1995-04-12,13.96875
768254,CAT,1995-04-13,13.875
768255,CAT,1995-04-17,14.09375
768256,CAT,1995-04-18,14.09375
768257,CAT,1995-04-19,14.34375
768258,CAT,1995-04-20,14.03125
768259,CAT,1995-04-21,13.9375
768260,CAT,1995-04-24,13.9375
768261,CAT,1995-04-25,14.09375
768262,CAT,1995-04-26,14.09375
768263,CAT,1995-04-27,14.1875
768264,CAT,1995-04-28,14.625
768265,CAT,1995-05-01,14.375
768266,CAT,1995-05-02,14.3125
768267,CAT,1995-05-03,14.375
768268,CAT,1995-05-04,14.09375
768269,CAT,1995-05-05,13.9375
768270,CAT,1995-05-08,14.1875
768271,CAT,1995-05-09,14.46875
768272,CAT,1995-05-10,14.6875
768273,CAT,1995-05-11,14.75
768274,CAT,1995-05-12,15.71875
768275,CAT,1995-05-15,15.5625
768276,CAT,1995-05-16,15.5625
768277,CAT,1995-05-17,15.6875
768278,CAT,1995-05-18,15.21875
768279,CAT,1995-05-19,14.9375
768280,CAT,1995-05-22,15.625
768281,CAT,1995-05-23,15.0625
768282,CAT,1995-05-24,15.0625
768283,CAT,1995-05-25,14.78125
768284,CAT,1995-05-26,14.34375
768285,CAT,1995-05-30,14.59375
768286,CAT,1995-05-31,15.0625
768287,CAT,1995-06-01,15.125
768288,CAT,1995-06-02,14.8125
768289,CAT,1995-06-05,14.96875
768290,CAT,1995-06-06,15.03125
768291,CAT,1995-06-07,15.1875
768292,CAT,1995-06-08,15.5
768293,CAT,1995-06-09,15.375
768294,CAT,1995-06-12,15.21875
768295,CAT,1995-06-13,15.6875
768296,CAT,1995-06-14,15.8125
768297,CAT,1995-06-15,15.71875
768298,CAT,1995-06-16,15.65625
768299,CAT,1995-06-19,16.25
768300,CAT,1995-06-20,16.03125
768301,CAT,1995-06-21,15.6875
768302,CAT,1995-06-22,15.625
768303,CAT,1995-06-23,15.6875
768304,CAT,1995-06-26,15.5625
768305,CAT,1995-06-27,15.75
768306,CAT,1995-06-28,15.59375
768307,CAT,1995-06-29,15.5625
768308,CAT,1995-06-30,16.0625
768309,CAT,1995-07-03,16.09375
768310,CAT,1995-07-05,16.5
768311,CAT,1995-07-06,17.09375
768312,CAT,1995-07-07,17.75
768313,CAT,1995-07-10,17.5625
768314,CAT,1995-07-11,17.5625
768315,CAT,1995-07-12,17.90625
768316,CAT,1995-07-13,18.09375
768317,CAT,1995-07-14,18.125
768318,CAT,1995-07-17,18.46875
768319,CAT,1995-07-18,17.84375
768320,CAT,1995-07-19,17.28125
768321,CAT,1995-07-20,16.875
768322,CAT,1995-07-21,16.875
768323,CAT,1995-07-24,17.25
768324,CAT,1995-07-25,17.46875
768325,CAT,1995-07-26,17.46875
768326,CAT,1995-07-27,17.5625
768327,CAT,1995-07-28,17.3125
768328,CAT,1995-07-31,17.59375
768329,CAT,1995-08-01,17.03125
768330,CAT,1995-08-02,16.8125
768331,CAT,1995-08-03,17.0
768332,CAT,1995-08-04,16.78125
768333,CAT,1995-08-07,16.5625
768334,CAT,1995-08-08,16.53125
768335,CAT,1995-08-09,16.25
768336,CAT,1995-08-10,15.90625
768337,CAT,1995-08-11,15.84375
768338,CAT,1995-08-14,16.5
768339,CAT,1995-08-15,16.4375
768340,CAT,1995-08-16,17.0
768341,CAT,1995-08-17,17.1875
768342,CAT,1995-08-18,16.9375
768343,CAT,1995-08-21,16.90625
768344,CAT,1995-08-22,16.6875
768345,CAT,1995-08-23,16.34375
768346,CAT,1995-08-24,16.09375
768347,CAT,1995-08-25,16.25
768348,CAT,1995-08-28,16.34375
768349,CAT,1995-08-29,16.75
768350,CAT,1995-08-30,16.6875
768351,CAT,1995-08-31,16.78125
768352,CAT,1995-09-01,17.09375
768353,CAT,1995-09-05,17.125
768354,CAT,1995-09-06,17.34375
768355,CAT,1995-09-07,17.34375
768356,CAT,1995-09-08,17.28125
768357,CAT,1995-09-11,17.03125
768358,CAT,1995-09-12,16.84375
768359,CAT,1995-09-13,16.75
768360,CAT,1995-09-14,16.25
768361,CAT,1995-09-15,16.3125
768362,CAT,1995-09-18,16.34375
768363,CAT,1995-09-19,14.71875
768364,CAT,1995-09-20,14.96875
768365,CAT,1995-09-21,14.71875
768366,CAT,1995-09-22,14.71875
768367,CAT,1995-09-25,14.53125
768368,CAT,1995-09-26,14.53125
768369,CAT,1995-09-27,14.03125
768370,CAT,1995-09-28,14.375
768371,CAT,1995-09-29,14.21875
768372,CAT,1995-10-02,13.8125
768373,CAT,1995-10-03,13.84375
768374,CAT,1995-10-04,13.6875
768375,CAT,1995-10-05,13.78125
768376,CAT,1995-10-06,13.53125
768377,CAT,1995-10-09,13.15625
768378,CAT,1995-10-10,13.15625
768379,CAT,1995-10-11,13.03125
768380,CAT,1995-10-12,13.34375
768381,CAT,1995-10-13,13.875
768382,CAT,1995-10-16,13.875
768383,CAT,1995-10-17,13.53125
768384,CAT,1995-10-18,12.875
768385,CAT,1995-10-19,13.125
768386,CAT,1995-10-20,13.28125
768387,CAT,1995-10-23,13.21875
768388,CAT,1995-10-24,13.59375
768389,CAT,1995-10-25,13.21875
768390,CAT,1995-10-26,13.40625
768391,CAT,1995-10-27,13.65625
768392,CAT,1995-10-30,13.75
768393,CAT,1995-10-31,14.1875
768394,CAT,1995-11-01,14.125
768395,CAT,1995-11-02,14.3125
768396,CAT,1995-11-03,14.0
768397,CAT,1995-11-06,14.28125
768398,CAT,1995-11-07,14.28125
768399,CAT,1995-11-08,13.875
768400,CAT,1995-11-09,14.21875
768401,CAT,1995-11-10,14.15625
768402,CAT,1995-11-13,14.09375
768403,CAT,1995-11-14,14.0
768404,CAT,1995-11-15,14.0
768405,CAT,1995-11-16,13.8125
768406,CAT,1995-11-17,13.875
768407,CAT,1995-11-20,13.90625
768408,CAT,1995-11-21,14.84375
768409,CAT,1995-11-22,14.9375
768410,CAT,1995-11-24,14.9375
768411,CAT,1995-11-27,15.34375
768412,CAT,1995-11-28,15.53125
768413,CAT,1995-11-29,15.5
768414,CAT,1995-11-30,15.34375
768415,CAT,1995-12-01,15.25
768416,CAT,1995-12-04,15.375
768417,CAT,1995-12-05,15.625
768418,CAT,1995-12-06,15.625
768419,CAT,1995-12-07,15.1875
768420,CAT,1995-12-08,15.21875
768421,CAT,1995-12-11,15.4375
768422,CAT,1995-12-12,15.3125
768423,CAT,1995-12-13,15.4375
768424,CAT,1995-12-14,15.5
768425,CAT,1995-12-15,15.0
768426,CAT,1995-12-18,14.4375
768427,CAT,1995-12-19,15.21875
768428,CAT,1995-12-20,15.0
768429,CAT,1995-12-21,15.375
768430,CAT,1995-12-22,15.21875
768431,CAT,1995-12-26,14.84375
768432,CAT,1995-12-27,14.75
768433,CAT,1995-12-28,14.59375
768434,CAT,1995-12-29,14.6875
768435,CAT,1996-01-02,14.875
768436,CAT,1996-01-03,15.125
768437,CAT,1996-01-04,15.0
768438,CAT,1996-01-05,15.25
768439,CAT,1996-01-08,15.1875
768440,CAT,1996-01-09,14.78125
768441,CAT,1996-01-10,14.625
768442,CAT,1996-01-11,14.84375
768443,CAT,1996-01-12,14.625
768444,CAT,1996-01-15,14.21875
768445,CAT,1996-01-16,13.875
768446,CAT,1996-01-17,13.5625
768447,CAT,1996-01-18,14.8125
768448,CAT,1996-01-19,14.75
768449,CAT,1996-01-22,15.6875
768450,CAT,1996-01-23,15.625
768451,CAT,1996-01-24,15.5
768452,CAT,1996-01-25,15.15625
768453,CAT,1996-01-26,15.5625
768454,CAT,1996-01-29,15.9375
768455,CAT,1996-01-30,16.09375
768456,CAT,1996-01-31,16.09375
768457,CAT,1996-02-01,16.03125
768458,CAT,1996-02-02,15.84375
768459,CAT,1996-02-05,15.6875
768460,CAT,1996-02-06,15.875
768461,CAT,1996-02-07,15.96875
768462,CAT,1996-02-08,16.28125
768463,CAT,1996-02-09,16.15625
768464,CAT,1996-02-12,16.90625
768465,CAT,1996-02-13,16.875
768466,CAT,1996-02-14,16.75
768467,CAT,1996-02-15,16.65625
768468,CAT,1996-02-16,16.75
768469,CAT,1996-02-20,16.96875
768470,CAT,1996-02-21,17.21875
768471,CAT,1996-02-22,17.5625
768472,CAT,1996-02-23,17.5
768473,CAT,1996-02-26,17.3125
768474,CAT,1996-02-27,17.34375
768475,CAT,1996-02-28,16.9375
768476,CAT,1996-02-29,16.6875
768477,CAT,1996-03-01,16.875
768478,CAT,1996-03-04,16.96875
768479,CAT,1996-03-05,16.9375
768480,CAT,1996-03-06,16.9375
768481,CAT,1996-03-07,16.9375
768482,CAT,1996-03-08,16.8125
768483,CAT,1996-03-11,17.46875
768484,CAT,1996-03-12,17.59375
768485,CAT,1996-03-13,17.65625
768486,CAT,1996-03-14,17.71875
768487,CAT,1996-03-15,18.0
768488,CAT,1996-03-18,18.375
768489,CAT,1996-03-19,18.09375
768490,CAT,1996-03-20,17.71875
768491,CAT,1996-03-21,17.5
768492,CAT,1996-03-22,17.3125
768493,CAT,1996-03-25,17.34375
768494,CAT,1996-03-26,17.46875
768495,CAT,1996-03-27,17.375
768496,CAT,1996-03-28,17.125
768497,CAT,1996-03-29,17.0
768498,CAT,1996-04-01,16.875
768499,CAT,1996-04-02,16.65625
768500,CAT,1996-04-03,17.0625
768501,CAT,1996-04-04,17.15625
768502,CAT,1996-04-08,16.90625
768503,CAT,1996-04-09,16.6875
768504,CAT,1996-04-10,16.625
768505,CAT,1996-04-11,17.15625
768506,CAT,1996-04-12,17.5625
768507,CAT,1996-04-15,17.90625
768508,CAT,1996-04-16,17.625
768509,CAT,1996-04-17,16.9375
768510,CAT,1996-04-18,16.34375
768511,CAT,1996-04-19,16.25
768512,CAT,1996-04-22,16.375
768513,CAT,1996-04-23,16.34375
768514,CAT,1996-04-24,16.1875
768515,CAT,1996-04-25,16.65625
768516,CAT,1996-04-26,16.21875
768517,CAT,1996-04-29,16.0625
768518,CAT,1996-04-30,16.03125
768519,CAT,1996-05-01,16.15625
768520,CAT,1996-05-02,16.15625
768521,CAT,1996-05-03,15.9375
768522,CAT,1996-05-06,15.96875
768523,CAT,1996-05-07,15.78125
768524,CAT,1996-05-08,15.75
768525,CAT,1996-05-09,15.84375
768526,CAT,1996-05-10,15.90625
768527,CAT,1996-05-13,16.03125
768528,CAT,1996-05-14,16.3125
768529,CAT,1996-05-15,16.6875
768530,CAT,1996-05-16,17.1875
768531,CAT,1996-05-17,17.21875
768532,CAT,1996-05-20,16.96875
768533,CAT,1996-05-21,17.125
768534,CAT,1996-05-22,17.3125
768535,CAT,1996-05-23,16.90625
768536,CAT,1996-05-24,17.09375
768537,CAT,1996-05-28,16.9375
768538,CAT,1996-05-29,17.0
768539,CAT,1996-05-30,16.59375
768540,CAT,1996-05-31,16.40625
768541,CAT,1996-06-03,16.09375
768542,CAT,1996-06-04,16.4375
768543,CAT,1996-06-05,16.53125
768544,CAT,1996-06-06,16.21875
768545,CAT,1996-06-07,16.40625
768546,CAT,1996-06-10,16.25
768547,CAT,1996-06-11,16.5
768548,CAT,1996-06-12,16.1875
768549,CAT,1996-06-13,16.15625
768550,CAT,1996-06-14,16.3125
768551,CAT,1996-06-17,16.34375
768552,CAT,1996-06-18,16.40625
768553,CAT,1996-06-19,16.5
768554,CAT,1996-06-20,16.78125
768555,CAT,1996-06-21,17.1875
768556,CAT,1996-06-24,17.3125
768557,CAT,1996-06-25,17.0625
768558,CAT,1996-06-26,16.75
768559,CAT,1996-06-27,16.8125
768560,CAT,1996-06-28,16.9375
768561,CAT,1996-07-01,17.5
768562,CAT,1996-07-02,17.46875
768563,CAT,1996-07-03,17.53125
768564,CAT,1996-07-05,17.09375
768565,CAT,1996-07-08,17.3125
768566,CAT,1996-07-09,17.46875
768567,CAT,1996-07-10,17.3125
768568,CAT,1996-07-11,17.1875
768569,CAT,1996-07-12,16.78125
768570,CAT,1996-07-15,15.9375
768571,CAT,1996-07-16,16.59375
768572,CAT,1996-07-17,16.4375
768573,CAT,1996-07-18,16.875
768574,CAT,1996-07-19,16.75
768575,CAT,1996-07-22,16.40625
768576,CAT,1996-07-23,16.1875
768577,CAT,1996-07-24,16.34375
768578,CAT,1996-07-25,16.03125
768579,CAT,1996-07-26,16.5625
768580,CAT,1996-07-29,16.25
768581,CAT,1996-07-30,16.125
768582,CAT,1996-07-31,16.46875
768583,CAT,1996-08-01,16.8125
768584,CAT,1996-08-02,17.0
768585,CAT,1996-08-05,17.21875
768586,CAT,1996-08-06,17.28125
768587,CAT,1996-08-07,17.40625
768588,CAT,1996-08-08,17.46875
768589,CAT,1996-08-09,17.46875
768590,CAT,1996-08-12,17.75
768591,CAT,1996-08-13,17.5625
768592,CAT,1996-08-14,17.46875
768593,CAT,1996-08-15,17.40625
768594,CAT,1996-08-16,17.4375
768595,CAT,1996-08-19,17.59375
768596,CAT,1996-08-20,17.84375
768597,CAT,1996-08-21,17.84375
768598,CAT,1996-08-22,17.96875
768599,CAT,1996-08-23,17.8125
768600,CAT,1996-08-26,17.8125
768601,CAT,1996-08-27,17.75
768602,CAT,1996-08-28,17.53125
768603,CAT,1996-08-29,17.34375
768604,CAT,1996-08-30,17.21875
768605,CAT,1996-09-03,17.34375
768606,CAT,1996-09-04,17.75
768607,CAT,1996-09-05,17.5625
768608,CAT,1996-09-06,17.9375
768609,CAT,1996-09-09,18.375
768610,CAT,1996-09-10,18.125
768611,CAT,1996-09-11,18.03125
768612,CAT,1996-09-12,17.96875
768613,CAT,1996-09-13,18.53125
768614,CAT,1996-09-16,18.65625
768615,CAT,1996-09-17,18.375
768616,CAT,1996-09-18,18.28125
768617,CAT,1996-09-19,18.625
768618,CAT,1996-09-20,18.78125
768619,CAT,1996-09-23,18.75
768620,CAT,1996-09-24,18.84375
768621,CAT,1996-09-25,18.6875
768622,CAT,1996-09-26,18.5625
768623,CAT,1996-09-27,18.5
768624,CAT,1996-09-30,18.84375
768625,CAT,1996-10-01,18.4375
768626,CAT,1996-10-02,18.53125
768627,CAT,1996-10-03,18.46875
768628,CAT,1996-10-04,18.375
768629,CAT,1996-10-07,18.21875
768630,CAT,1996-10-08,18.0625
768631,CAT,1996-10-09,17.96875
768632,CAT,1996-10-10,18.0
768633,CAT,1996-10-11,18.3125
768634,CAT,1996-10-14,18.53125
768635,CAT,1996-10-15,19.0625
768636,CAT,1996-10-16,18.6875
768637,CAT,1996-10-17,18.59375
768638,CAT,1996-10-18,18.53125
768639,CAT,1996-10-21,18.5
768640,CAT,1996-10-22,18.28125
768641,CAT,1996-10-23,18.0
768642,CAT,1996-10-24,17.90625
768643,CAT,1996-10-25,17.59375
768644,CAT,1996-10-28,17.3125
768645,CAT,1996-10-29,17.3125
768646,CAT,1996-10-30,17.1875
768647,CAT,1996-10-31,17.15625
768648,CAT,1996-11-01,17.375
768649,CAT,1996-11-04,17.71875
768650,CAT,1996-11-05,17.875
768651,CAT,1996-11-06,18.125
768652,CAT,1996-11-07,18.375
768653,CAT,1996-11-08,18.375
768654,CAT,1996-11-11,18.3125
768655,CAT,1996-11-12,18.4375
768656,CAT,1996-11-13,18.84375
768657,CAT,1996-11-14,18.6875
768658,CAT,1996-11-15,18.375
768659,CAT,1996-11-18,18.40625
768660,CAT,1996-11-19,18.5
768661,CAT,1996-11-20,19.6875
768662,CAT,1996-11-21,19.375
768663,CAT,1996-11-22,20.0
768664,CAT,1996-11-25,20.03125
768665,CAT,1996-11-26,19.53125
768666,CAT,1996-11-27,19.90625
768667,CAT,1996-11-29,19.78125
768668,CAT,1996-12-02,19.75
768669,CAT,1996-12-03,19.375
768670,CAT,1996-12-04,19.25
768671,CAT,1996-12-05,19.4375
768672,CAT,1996-12-06,19.25
768673,CAT,1996-12-09,19.375
768674,CAT,1996-12-10,19.6875
768675,CAT,1996-12-11,19.25
768676,CAT,1996-12-12,19.125
768677,CAT,1996-12-13,19.03125
768678,CAT,1996-12-16,18.6875
768679,CAT,1996-12-17,18.46875
768680,CAT,1996-12-18,18.5625
768681,CAT,1996-12-19,18.75
768682,CAT,1996-12-20,18.875
768683,CAT,1996-12-23,19.1875
768684,CAT,1996-12-24,19.09375
768685,CAT,1996-12-26,19.1875
768686,CAT,1996-12-27,19.1875
768687,CAT,1996-12-30,19.0
768688,CAT,1996-12-31,18.8125
768689,CAT,1997-01-02,18.25
768690,CAT,1997-01-03,18.6875
768691,CAT,1997-01-06,18.78125
768692,CAT,1997-01-07,18.84375
768693,CAT,1997-01-08,18.78125
768694,CAT,1997-01-09,19.03125
768695,CAT,1997-01-10,19.5
768696,CAT,1997-01-13,19.84375
768697,CAT,1997-01-14,19.5625
768698,CAT,1997-01-15,19.375
768699,CAT,1997-01-16,19.4375
768700,CAT,1997-01-17,19.6875
768701,CAT,1997-01-20,19.625
768702,CAT,1997-01-21,19.09375
768703,CAT,1997-01-22,18.96875
768704,CAT,1997-01-23,18.84375
768705,CAT,1997-01-24,18.8125
768706,CAT,1997-01-27,18.96875
768707,CAT,1997-01-28,18.9375
768708,CAT,1997-01-29,19.0
768709,CAT,1997-01-30,19.3125
768710,CAT,1997-01-31,19.40625
768711,CAT,1997-02-03,19.15625
768712,CAT,1997-02-04,19.375
768713,CAT,1997-02-05,19.40625
768714,CAT,1997-02-06,19.4375
768715,CAT,1997-02-07,19.875
768716,CAT,1997-02-10,19.78125
768717,CAT,1997-02-11,19.78125
768718,CAT,1997-02-12,19.875
768719,CAT,1997-02-13,20.78125
768720,CAT,1997-02-14,19.9375
768721,CAT,1997-02-18,19.96875
768722,CAT,1997-02-19,20.09375
768723,CAT,1997-02-20,19.6875
768724,CAT,1997-02-21,19.90625
768725,CAT,1997-02-24,20.21875
768726,CAT,1997-02-25,20.1875
768727,CAT,1997-02-26,20.15625
768728,CAT,1997-02-27,19.90625
768729,CAT,1997-02-28,19.5625
768730,CAT,1997-03-03,19.6875
768731,CAT,1997-03-04,19.53125
768732,CAT,1997-03-05,19.96875
768733,CAT,1997-03-06,20.09375
768734,CAT,1997-03-07,20.375
768735,CAT,1997-03-10,20.40625
768736,CAT,1997-03-11,20.0625
768737,CAT,1997-03-12,20.15625
768738,CAT,1997-03-13,19.9375
768739,CAT,1997-03-14,20.28125
768740,CAT,1997-03-17,20.125
768741,CAT,1997-03-18,20.03125
768742,CAT,1997-03-19,20.15625
768743,CAT,1997-03-20,20.15625
768744,CAT,1997-03-21,20.28125
768745,CAT,1997-03-24,20.84375
768746,CAT,1997-03-25,20.5703125
768747,CAT,1997-03-26,20.25
768748,CAT,1997-03-27,20.03125
768749,CAT,1997-03-31,20.0625
768750,CAT,1997-04-01,19.75
768751,CAT,1997-04-02,19.59375
768752,CAT,1997-04-03,19.3125
768753,CAT,1997-04-04,19.78125
768754,CAT,1997-04-07,19.6875
768755,CAT,1997-04-08,19.46875
768756,CAT,1997-04-09,19.5625
768757,CAT,1997-04-10,19.4375
768758,CAT,1997-04-11,19.21875
768759,CAT,1997-04-14,19.84375
768760,CAT,1997-04-15,20.75
768761,CAT,1997-04-16,21.15625
768762,CAT,1997-04-17,21.40625
768763,CAT,1997-04-18,21.03125
768764,CAT,1997-04-21,21.0625
768765,CAT,1997-04-22,21.75
768766,CAT,1997-04-23,22.28125
768767,CAT,1997-04-24,21.8125
768768,CAT,1997-04-25,21.78125
768769,CAT,1997-04-28,22.0625
768770,CAT,1997-04-29,21.96875
768771,CAT,1997-04-30,22.25
768772,CAT,1997-05-01,22.6875
768773,CAT,1997-05-02,23.34375
768774,CAT,1997-05-05,23.90625
768775,CAT,1997-05-06,23.59375
768776,CAT,1997-05-07,23.09375
768777,CAT,1997-05-08,23.5625
768778,CAT,1997-05-09,24.15625
768779,CAT,1997-05-12,24.0625
768780,CAT,1997-05-13,24.28125
768781,CAT,1997-05-14,23.96875
768782,CAT,1997-05-15,24.59375
768783,CAT,1997-05-16,24.625
768784,CAT,1997-05-19,24.5
768785,CAT,1997-05-20,24.25
768786,CAT,1997-05-21,24.1875
768787,CAT,1997-05-22,24.375
768788,CAT,1997-05-23,24.375
768789,CAT,1997-05-27,24.40625
768790,CAT,1997-05-28,24.46875
768791,CAT,1997-05-29,24.4375
768792,CAT,1997-05-30,24.40625
768793,CAT,1997-06-02,24.4375
768794,CAT,1997-06-03,24.28125
768795,CAT,1997-06-04,24.53125
768796,CAT,1997-06-05,24.84375
768797,CAT,1997-06-06,25.03125
768798,CAT,1997-06-09,25.46875
768799,CAT,1997-06-10,25.90625
768800,CAT,1997-06-11,25.875
768801,CAT,1997-06-12,26.4375
768802,CAT,1997-06-13,27.1875
768803,CAT,1997-06-16,26.96875
768804,CAT,1997-06-17,26.96875
768805,CAT,1997-06-18,26.9375
768806,CAT,1997-06-19,26.90625
768807,CAT,1997-06-20,26.78125
768808,CAT,1997-06-23,26.34375
768809,CAT,1997-06-24,27.09375
768810,CAT,1997-06-25,26.78125
768811,CAT,1997-06-26,26.40625
768812,CAT,1997-06-27,27.0
768813,CAT,1997-06-30,26.84375
768814,CAT,1997-07-01,26.3125
768815,CAT,1997-07-02,26.8125
768816,CAT,1997-07-03,27.265625
768817,CAT,1997-07-07,27.0625
768818,CAT,1997-07-08,27.75
768819,CAT,1997-07-09,27.671875
768820,CAT,1997-07-10,28.203125
768821,CAT,1997-07-11,28.71875
768822,CAT,1997-07-14,28.0625
768823,CAT,1997-07-15,27.75
768824,CAT,1997-07-16,28.34375
768825,CAT,1997-07-17,28.03125
768826,CAT,1997-07-18,27.1875
768827,CAT,1997-07-21,28.375
768828,CAT,1997-07-22,28.09375
768829,CAT,1997-07-23,27.84375
768830,CAT,1997-07-24,27.5
768831,CAT,1997-07-25,28.40625
768832,CAT,1997-07-28,28.78125
768833,CAT,1997-07-29,29.875
768834,CAT,1997-07-30,29.75
768835,CAT,1997-07-31,28.0
768836,CAT,1997-08-01,29.46875
768837,CAT,1997-08-04,29.4375
768838,CAT,1997-08-05,29.25
768839,CAT,1997-08-06,29.25
768840,CAT,1997-08-07,30.34375
768841,CAT,1997-08-08,29.1875
768842,CAT,1997-08-11,29.625
768843,CAT,1997-08-12,29.28125
768844,CAT,1997-08-13,29.65625
768845,CAT,1997-08-14,29.71875
768846,CAT,1997-08-15,29.03125
768847,CAT,1997-08-18,29.1875
768848,CAT,1997-08-19,29.78125
768849,CAT,1997-08-20,30.46875
768850,CAT,1997-08-21,30.0625
768851,CAT,1997-08-22,29.625
768852,CAT,1997-08-25,29.875
768853,CAT,1997-08-26,29.3125
768854,CAT,1997-08-27,30.03125
768855,CAT,1997-08-28,28.90625
768856,CAT,1997-08-29,29.03125
768857,CAT,1997-09-02,29.21875
768858,CAT,1997-09-03,29.90625
768859,CAT,1997-09-04,28.1875
768860,CAT,1997-09-05,28.4375
768861,CAT,1997-09-08,28.1875
768862,CAT,1997-09-09,27.65625
768863,CAT,1997-09-10,26.71875
768864,CAT,1997-09-11,26.8125
768865,CAT,1997-09-12,27.0
768866,CAT,1997-09-15,26.75
768867,CAT,1997-09-16,27.84375
768868,CAT,1997-09-17,27.65625
768869,CAT,1997-09-18,28.28125
768870,CAT,1997-09-19,27.90625
768871,CAT,1997-09-22,28.28125
768872,CAT,1997-09-23,27.75
768873,CAT,1997-09-24,27.09375
768874,CAT,1997-09-25,26.78125
768875,CAT,1997-09-26,27.03125
768876,CAT,1997-09-29,27.03125
768877,CAT,1997-09-30,26.96875
768878,CAT,1997-10-01,27.75
768879,CAT,1997-10-02,27.46875
768880,CAT,1997-10-03,27.5625
768881,CAT,1997-10-06,28.625
768882,CAT,1997-10-07,28.90625
768883,CAT,1997-10-08,28.75
768884,CAT,1997-10-09,29.1875
768885,CAT,1997-10-10,29.3125
768886,CAT,1997-10-13,29.90625
768887,CAT,1997-10-14,30.375
768888,CAT,1997-10-15,30.0
768889,CAT,1997-10-16,29.625
768890,CAT,1997-10-17,29.1875
768891,CAT,1997-10-20,29.40625
768892,CAT,1997-10-21,29.5
768893,CAT,1997-10-22,30.0625
768894,CAT,1997-10-23,29.5625
768895,CAT,1997-10-24,28.96875
768896,CAT,1997-10-27,26.40625
768897,CAT,1997-10-28,27.125
768898,CAT,1997-10-29,26.5
768899,CAT,1997-10-30,26.0625
768900,CAT,1997-10-31,25.625
768901,CAT,1997-11-03,26.125
768902,CAT,1997-11-04,26.0625
768903,CAT,1997-11-05,26.59375
768904,CAT,1997-11-06,26.0
768905,CAT,1997-11-07,25.46875
768906,CAT,1997-11-10,25.09375
768907,CAT,1997-11-11,24.09375
768908,CAT,1997-11-12,22.375
768909,CAT,1997-11-13,22.65625
768910,CAT,1997-11-14,22.96875
768911,CAT,1997-11-17,23.5625
768912,CAT,1997-11-18,23.3125
768913,CAT,1997-11-19,23.3125
768914,CAT,1997-11-20,23.375
768915,CAT,1997-11-21,23.84375
768916,CAT,1997-11-24,23.6875
768917,CAT,1997-11-25,23.78125
768918,CAT,1997-11-26,23.65625
768919,CAT,1997-11-28,23.96875
768920,CAT,1997-12-01,24.59375
768921,CAT,1997-12-02,25.46875
768922,CAT,1997-12-03,25.125
768923,CAT,1997-12-04,25.375
768924,CAT,1997-12-05,25.875
768925,CAT,1997-12-08,25.84375
768926,CAT,1997-12-09,25.28125
768927,CAT,1997-12-10,24.96875
768928,CAT,1997-12-11,24.96875
768929,CAT,1997-12-12,25.375
768930,CAT,1997-12-15,25.34375
768931,CAT,1997-12-16,24.40625
768932,CAT,1997-12-17,25.34375
768933,CAT,1997-12-18,24.34375
768934,CAT,1997-12-19,24.0625
768935,CAT,1997-12-22,24.15625
768936,CAT,1997-12-23,23.53125
768937,CAT,1997-12-24,23.28125
768938,CAT,1997-12-26,23.0
768939,CAT,1997-12-29,23.5625
768940,CAT,1997-12-30,24.28125
768941,CAT,1997-12-31,24.25
768942,CAT,1998-01-02,24.5
768943,CAT,1998-01-05,24.84375
768944,CAT,1998-01-06,24.65625
768945,CAT,1998-01-07,24.21875
768946,CAT,1998-01-08,23.40625
768947,CAT,1998-01-09,22.71875
768948,CAT,1998-01-12,23.21875
768949,CAT,1998-01-13,23.03125
768950,CAT,1998-01-14,23.1875
768951,CAT,1998-01-15,22.75
768952,CAT,1998-01-16,22.65625
768953,CAT,1998-01-20,22.5
768954,CAT,1998-01-21,23.4375
768955,CAT,1998-01-22,22.78125
768956,CAT,1998-01-23,22.75
768957,CAT,1998-01-26,22.8125
768958,CAT,1998-01-27,23.1875
768959,CAT,1998-01-28,24.0625
768960,CAT,1998-01-29,24.25
768961,CAT,1998-01-30,24.0
768962,CAT,1998-02-02,25.125
768963,CAT,1998-02-03,25.25
768964,CAT,1998-02-04,24.9375
768965,CAT,1998-02-05,24.4375
768966,CAT,1998-02-06,25.375
768967,CAT,1998-02-09,26.25
768968,CAT,1998-02-10,25.8125
768969,CAT,1998-02-11,25.6875
768970,CAT,1998-02-12,26.0
768971,CAT,1998-02-13,26.78125
768972,CAT,1998-02-17,26.9375
768973,CAT,1998-02-18,26.375
768974,CAT,1998-02-19,25.9375
768975,CAT,1998-02-20,26.3125
768976,CAT,1998-02-23,26.03125
768977,CAT,1998-02-24,26.28125
768978,CAT,1998-02-25,26.5625
768979,CAT,1998-02-26,26.59375
768980,CAT,1998-02-27,27.28125
768981,CAT,1998-03-02,26.78125
768982,CAT,1998-03-03,26.28125
768983,CAT,1998-03-04,26.03125
768984,CAT,1998-03-05,25.59375
768985,CAT,1998-03-06,26.65625
768986,CAT,1998-03-09,26.5
768987,CAT,1998-03-10,27.0
768988,CAT,1998-03-11,27.03125
768989,CAT,1998-03-12,28.0
768990,CAT,1998-03-13,28.09375
768991,CAT,1998-03-16,28.90625
768992,CAT,1998-03-17,28.75
768993,CAT,1998-03-18,29.03125
768994,CAT,1998-03-19,28.03125
768995,CAT,1998-03-20,28.03125
768996,CAT,1998-03-23,28.125
768997,CAT,1998-03-24,28.28125
768998,CAT,1998-03-25,27.71875
768999,CAT,1998-03-26,27.375
769000,CAT,1998-03-27,27.75
769001,CAT,1998-03-30,27.5
769002,CAT,1998-03-31,27.53125
769003,CAT,1998-04-01,27.03125
769004,CAT,1998-04-02,26.96875
769005,CAT,1998-04-03,27.125
769006,CAT,1998-04-06,27.25
769007,CAT,1998-04-07,27.28125
769008,CAT,1998-04-08,27.125
769009,CAT,1998-04-09,27.40625
769010,CAT,1998-04-13,27.1875
769011,CAT,1998-04-14,28.09375
769012,CAT,1998-04-15,28.3125
769013,CAT,1998-04-16,28.09375
769014,CAT,1998-04-17,28.375
769015,CAT,1998-04-20,28.4375
769016,CAT,1998-04-21,28.4375
769017,CAT,1998-04-22,28.78125
769018,CAT,1998-04-23,29.03125
769019,CAT,1998-04-24,28.46875
769020,CAT,1998-04-27,27.6875
769021,CAT,1998-04-28,27.6875
769022,CAT,1998-04-29,27.59375
769023,CAT,1998-04-30,28.46875
769024,CAT,1998-05-01,28.5625
769025,CAT,1998-05-04,28.375
769026,CAT,1998-05-05,27.96875
769027,CAT,1998-05-06,27.6875
769028,CAT,1998-05-07,27.65625
769029,CAT,1998-05-08,27.90625
769030,CAT,1998-05-11,27.78125
769031,CAT,1998-05-12,28.46875
769032,CAT,1998-05-13,28.4375
769033,CAT,1998-05-14,29.4375
769034,CAT,1998-05-15,28.90625
769035,CAT,1998-05-18,29.1875
769036,CAT,1998-05-19,29.28125
769037,CAT,1998-05-20,29.875
769038,CAT,1998-05-21,30.34375
769039,CAT,1998-05-22,29.28125
769040,CAT,1998-05-26,28.3125
769041,CAT,1998-05-27,28.375
769042,CAT,1998-05-28,28.25
769043,CAT,1998-05-29,27.46875
769044,CAT,1998-06-01,27.625
769045,CAT,1998-06-02,27.375
769046,CAT,1998-06-03,27.28125
769047,CAT,1998-06-04,27.65625
769048,CAT,1998-06-05,28.25
769049,CAT,1998-06-08,27.96875
769050,CAT,1998-06-09,28.15625
769051,CAT,1998-06-10,26.9375
769052,CAT,1998-06-11,26.15625
769053,CAT,1998-06-12,26.0
769054,CAT,1998-06-15,26.1875
769055,CAT,1998-06-16,26.25
769056,CAT,1998-06-17,27.15625
769057,CAT,1998-06-18,27.25
769058,CAT,1998-06-19,25.8125
769059,CAT,1998-06-22,26.4375
769060,CAT,1998-06-23,26.40625
769061,CAT,1998-06-24,27.0
769062,CAT,1998-06-25,26.3125
769063,CAT,1998-06-26,26.5
769064,CAT,1998-06-29,26.1875
769065,CAT,1998-06-30,26.453125
769066,CAT,1998-07-01,26.96875
769067,CAT,1998-07-02,27.0625
769068,CAT,1998-07-06,27.15625
769069,CAT,1998-07-07,27.0
769070,CAT,1998-07-08,26.9375
769071,CAT,1998-07-09,26.0625
769072,CAT,1998-07-10,26.28125
769073,CAT,1998-07-13,26.0625
769074,CAT,1998-07-14,28.125
769075,CAT,1998-07-15,26.0
769076,CAT,1998-07-16,26.59375
769077,CAT,1998-07-17,26.59375
769078,CAT,1998-07-20,26.75
769079,CAT,1998-07-21,26.5
769080,CAT,1998-07-22,25.875
769081,CAT,1998-07-23,25.0625
769082,CAT,1998-07-24,24.59375
769083,CAT,1998-07-27,24.4375
769084,CAT,1998-07-28,24.40625
769085,CAT,1998-07-29,24.53125
769086,CAT,1998-07-30,25.03125
769087,CAT,1998-07-31,24.25
769088,CAT,1998-08-03,24.65625
769089,CAT,1998-08-04,23.625
769090,CAT,1998-08-05,23.5625
769091,CAT,1998-08-06,23.5
769092,CAT,1998-08-07,23.75
769093,CAT,1998-08-10,23.65625
769094,CAT,1998-08-11,23.78125
769095,CAT,1998-08-12,24.1875
769096,CAT,1998-08-13,24.375
769097,CAT,1998-08-14,24.1875
769098,CAT,1998-08-17,24.625
769099,CAT,1998-08-18,25.25
769100,CAT,1998-08-19,24.9375
769101,CAT,1998-08-20,24.21875
769102,CAT,1998-08-21,23.6875
769103,CAT,1998-08-24,24.46875
769104,CAT,1998-08-25,23.9375
769105,CAT,1998-08-26,23.28125
769106,CAT,1998-08-27,22.3125
769107,CAT,1998-08-28,22.0
769108,CAT,1998-08-31,21.0
769109,CAT,1998-09-01,22.9375
769110,CAT,1998-09-02,22.875
769111,CAT,1998-09-03,22.4375
769112,CAT,1998-09-04,22.96875
769113,CAT,1998-09-08,24.59375
769114,CAT,1998-09-09,24.09375
769115,CAT,1998-09-10,23.0
769116,CAT,1998-09-11,22.625
769117,CAT,1998-09-14,22.6875
769118,CAT,1998-09-15,23.0
769119,CAT,1998-09-16,22.625
769120,CAT,1998-09-17,21.375
769121,CAT,1998-09-18,20.125
769122,CAT,1998-09-21,21.28125
769123,CAT,1998-09-22,21.0625
769124,CAT,1998-09-23,22.65625
769125,CAT,1998-09-24,23.0625
769126,CAT,1998-09-25,23.46875
769127,CAT,1998-09-28,24.3125
769128,CAT,1998-09-29,23.65625
769129,CAT,1998-09-30,22.25
769130,CAT,1998-10-01,21.96875
769131,CAT,1998-10-02,22.5
769132,CAT,1998-10-05,21.84375
769133,CAT,1998-10-06,21.40625
769134,CAT,1998-10-07,21.875
769135,CAT,1998-10-08,22.5
769136,CAT,1998-10-09,23.375
769137,CAT,1998-10-12,23.875
769138,CAT,1998-10-13,23.625
769139,CAT,1998-10-14,23.0
769140,CAT,1998-10-15,24.0
769141,CAT,1998-10-16,23.5
769142,CAT,1998-10-19,23.84375
769143,CAT,1998-10-20,24.25
769144,CAT,1998-10-21,23.9375
769145,CAT,1998-10-22,23.625
769146,CAT,1998-10-23,23.53125
769147,CAT,1998-10-26,22.9375
769148,CAT,1998-10-27,22.625
769149,CAT,1998-10-28,21.8125
769150,CAT,1998-10-29,22.03125
769151,CAT,1998-10-30,22.46875
769152,CAT,1998-11-02,23.5
769153,CAT,1998-11-03,23.84375
769154,CAT,1998-11-04,24.9375
769155,CAT,1998-11-05,24.90625
769156,CAT,1998-11-06,24.625
769157,CAT,1998-11-09,24.21875
769158,CAT,1998-11-10,24.03125
769159,CAT,1998-11-11,22.71875
769160,CAT,1998-11-12,22.875
769161,CAT,1998-11-13,23.75
769162,CAT,1998-11-16,24.40625
769163,CAT,1998-11-17,24.59375
769164,CAT,1998-11-18,24.0
769165,CAT,1998-11-19,23.90625
769166,CAT,1998-11-20,24.4375
769167,CAT,1998-11-23,25.125
769168,CAT,1998-11-24,25.03125
769169,CAT,1998-11-25,24.96875
769170,CAT,1998-11-27,24.8125
769171,CAT,1998-11-30,24.71875
769172,CAT,1998-12-01,25.96875
769173,CAT,1998-12-02,25.34375
769174,CAT,1998-12-03,24.96875
769175,CAT,1998-12-04,24.375
769176,CAT,1998-12-07,24.59375
769177,CAT,1998-12-08,24.34375
769178,CAT,1998-12-09,24.0
769179,CAT,1998-12-10,23.53125
769180,CAT,1998-12-11,23.3125
769181,CAT,1998-12-14,23.125
769182,CAT,1998-12-15,22.21875
769183,CAT,1998-12-16,20.6875
769184,CAT,1998-12-17,20.5625
769185,CAT,1998-12-18,20.9375
769186,CAT,1998-12-21,21.125
769187,CAT,1998-12-22,21.15625
769188,CAT,1998-12-23,21.28125
769189,CAT,1998-12-24,21.46875
769190,CAT,1998-12-28,22.46875
769191,CAT,1998-12-29,22.8125
769192,CAT,1998-12-30,22.84375
769193,CAT,1998-12-31,23.0
769194,CAT,1999-01-04,23.6875
769195,CAT,1999-01-05,23.625
769196,CAT,1999-01-06,24.25
769197,CAT,1999-01-07,24.46875
769198,CAT,1999-01-08,25.5
769199,CAT,1999-01-11,26.5
769200,CAT,1999-01-12,25.3125
769201,CAT,1999-01-13,24.03125
769202,CAT,1999-01-14,23.375
769203,CAT,1999-01-15,23.78125
769204,CAT,1999-01-19,22.96875
769205,CAT,1999-01-20,22.59375
769206,CAT,1999-01-21,22.4375
769207,CAT,1999-01-22,21.96875
769208,CAT,1999-01-25,22.28125
769209,CAT,1999-01-26,22.5625
769210,CAT,1999-01-27,22.34375
769211,CAT,1999-01-28,22.25
769212,CAT,1999-01-29,21.65625
769213,CAT,1999-02-01,21.84375
769214,CAT,1999-02-02,21.65625
769215,CAT,1999-02-03,21.5625
769216,CAT,1999-02-04,22.0625
769217,CAT,1999-02-05,23.125
769218,CAT,1999-02-08,23.625
769219,CAT,1999-02-09,23.25
769220,CAT,1999-02-10,22.96875
769221,CAT,1999-02-11,22.78125
769222,CAT,1999-02-12,22.40625
769223,CAT,1999-02-16,22.625
769224,CAT,1999-02-17,22.875
769225,CAT,1999-02-18,22.40625
769226,CAT,1999-02-19,22.53125
769227,CAT,1999-02-22,23.25
769228,CAT,1999-02-23,23.46875
769229,CAT,1999-02-24,23.0
769230,CAT,1999-02-25,22.84375
769231,CAT,1999-02-26,22.78125
769232,CAT,1999-03-01,24.59375
769233,CAT,1999-03-02,23.71875
769234,CAT,1999-03-03,23.625
769235,CAT,1999-03-04,23.96875
769236,CAT,1999-03-05,24.9375
769237,CAT,1999-03-08,24.8125
769238,CAT,1999-03-09,24.40625
769239,CAT,1999-03-10,24.5
769240,CAT,1999-03-11,25.4375
769241,CAT,1999-03-12,22.34375
769242,CAT,1999-03-15,22.71875
769243,CAT,1999-03-16,22.0
769244,CAT,1999-03-17,23.625
769245,CAT,1999-03-18,23.40625
769246,CAT,1999-03-19,23.40625
769247,CAT,1999-03-22,23.46875
769248,CAT,1999-03-23,22.5625
769249,CAT,1999-03-24,22.96875
769250,CAT,1999-03-25,23.71875
769251,CAT,1999-03-26,23.40625
769252,CAT,1999-03-29,23.625
769253,CAT,1999-03-30,23.46875
769254,CAT,1999-03-31,22.96875
769255,CAT,1999-04-01,23.46875
769256,CAT,1999-04-05,24.53125
769257,CAT,1999-04-06,24.1875
769258,CAT,1999-04-07,24.25
769259,CAT,1999-04-08,24.3125
769260,CAT,1999-04-09,24.375
769261,CAT,1999-04-12,25.6875
769262,CAT,1999-04-13,27.375
769263,CAT,1999-04-14,30.34375
769264,CAT,1999-04-15,30.90625
769265,CAT,1999-04-16,31.90625
769266,CAT,1999-04-19,30.875
769267,CAT,1999-04-20,30.34375
769268,CAT,1999-04-21,30.84375
769269,CAT,1999-04-22,29.90625
769270,CAT,1999-04-23,30.28125
769271,CAT,1999-04-26,31.0
769272,CAT,1999-04-27,31.78125
769273,CAT,1999-04-28,32.28125
769274,CAT,1999-04-29,32.75
769275,CAT,1999-04-30,32.1875
769276,CAT,1999-05-03,32.59375
769277,CAT,1999-05-04,32.71875
769278,CAT,1999-05-05,32.5625
769279,CAT,1999-05-06,32.6875
769280,CAT,1999-05-07,31.59375
769281,CAT,1999-05-10,30.875
769282,CAT,1999-05-11,31.59375
769283,CAT,1999-05-12,30.375
769284,CAT,1999-05-13,30.3125
769285,CAT,1999-05-14,30.5
769286,CAT,1999-05-17,30.5625
769287,CAT,1999-05-18,29.34375
769288,CAT,1999-05-19,29.0
769289,CAT,1999-05-20,29.46875
769290,CAT,1999-05-21,29.8125
769291,CAT,1999-05-24,29.59375
769292,CAT,1999-05-25,29.34375
769293,CAT,1999-05-26,28.90625
769294,CAT,1999-05-27,27.6875
769295,CAT,1999-05-28,27.4375
769296,CAT,1999-06-01,29.375
769297,CAT,1999-06-02,29.1875
769298,CAT,1999-06-03,30.21875
769299,CAT,1999-06-04,31.40625
769300,CAT,1999-06-07,31.625
769301,CAT,1999-06-08,31.0625
769302,CAT,1999-06-09,30.75
769303,CAT,1999-06-10,30.9375
769304,CAT,1999-06-11,29.71875
769305,CAT,1999-06-14,29.96875
769306,CAT,1999-06-15,29.21875
769307,CAT,1999-06-16,29.46875
769308,CAT,1999-06-17,29.4375
769309,CAT,1999-06-18,30.75
769310,CAT,1999-06-21,30.4375
769311,CAT,1999-06-22,30.09375
769312,CAT,1999-06-23,29.8125
769313,CAT,1999-06-24,29.5
769314,CAT,1999-06-25,29.3125
769315,CAT,1999-06-28,30.375
769316,CAT,1999-06-29,30.5625
769317,CAT,1999-06-30,30.0
769318,CAT,1999-07-01,30.59375
769319,CAT,1999-07-02,30.96875
769320,CAT,1999-07-06,29.65625
769321,CAT,1999-07-07,31.0625
769322,CAT,1999-07-08,30.59375
769323,CAT,1999-07-09,30.59375
769324,CAT,1999-07-12,30.5
769325,CAT,1999-07-13,29.9375
769326,CAT,1999-07-14,29.90625
769327,CAT,1999-07-15,29.75
769328,CAT,1999-07-16,29.46875
769329,CAT,1999-07-19,30.125
769330,CAT,1999-07-20,30.09375
769331,CAT,1999-07-21,30.3125
769332,CAT,1999-07-22,30.25
769333,CAT,1999-07-23,30.5
769334,CAT,1999-07-26,30.0
769335,CAT,1999-07-27,30.0625
769336,CAT,1999-07-28,30.625
769337,CAT,1999-07-29,29.4375
769338,CAT,1999-07-30,29.3125
769339,CAT,1999-08-02,29.28125
769340,CAT,1999-08-03,28.9375
769341,CAT,1999-08-04,28.59375
769342,CAT,1999-08-05,28.0625
769343,CAT,1999-08-06,28.875
769344,CAT,1999-08-09,28.875
769345,CAT,1999-08-10,29.4375
769346,CAT,1999-08-11,29.625
769347,CAT,1999-08-12,30.5
769348,CAT,1999-08-13,31.125
769349,CAT,1999-08-16,31.15625
769350,CAT,1999-08-17,31.0
769351,CAT,1999-08-18,30.5
769352,CAT,1999-08-19,30.15625
769353,CAT,1999-08-20,30.15625
769354,CAT,1999-08-23,31.46875
769355,CAT,1999-08-24,31.5
769356,CAT,1999-08-25,31.375
769357,CAT,1999-08-26,31.5625
769358,CAT,1999-08-27,30.8125
769359,CAT,1999-08-30,29.75
769360,CAT,1999-08-31,28.3125
769361,CAT,1999-09-01,29.0
769362,CAT,1999-09-02,29.4375
769363,CAT,1999-09-03,29.59375
769364,CAT,1999-09-07,29.1875
769365,CAT,1999-09-08,29.3125
769366,CAT,1999-09-09,29.375
769367,CAT,1999-09-10,28.375
769368,CAT,1999-09-13,29.71875
769369,CAT,1999-09-14,29.21875
769370,CAT,1999-09-15,29.34375
769371,CAT,1999-09-16,28.28125
769372,CAT,1999-09-17,29.15625
769373,CAT,1999-09-20,28.53125
769374,CAT,1999-09-21,27.9375
769375,CAT,1999-09-22,28.09375
769376,CAT,1999-09-23,27.15625
769377,CAT,1999-09-24,27.0625
769378,CAT,1999-09-27,26.75
769379,CAT,1999-09-28,26.53125
769380,CAT,1999-09-29,27.3125
769381,CAT,1999-09-30,27.40625
769382,CAT,1999-10-01,26.84375
769383,CAT,1999-10-04,27.53125
769384,CAT,1999-10-05,27.28125
769385,CAT,1999-10-06,28.28125
769386,CAT,1999-10-07,27.9375
769387,CAT,1999-10-08,28.3125
769388,CAT,1999-10-11,29.21875
769389,CAT,1999-10-12,27.75
769390,CAT,1999-10-13,28.28125
769391,CAT,1999-10-14,27.8125
769392,CAT,1999-10-15,28.03125
769393,CAT,1999-10-18,27.6875
769394,CAT,1999-10-19,27.5
769395,CAT,1999-10-20,27.0
769396,CAT,1999-10-21,26.0625
769397,CAT,1999-10-22,27.59375
769398,CAT,1999-10-25,26.96875
769399,CAT,1999-10-26,27.71875
769400,CAT,1999-10-27,27.6875
769401,CAT,1999-10-28,27.375
769402,CAT,1999-10-29,27.65625
769403,CAT,1999-11-01,27.3125
769404,CAT,1999-11-02,28.03125
769405,CAT,1999-11-03,28.3125
769406,CAT,1999-11-04,27.28125
769407,CAT,1999-11-05,27.375
769408,CAT,1999-11-08,27.03125
769409,CAT,1999-11-09,26.9375
769410,CAT,1999-11-10,26.875
769411,CAT,1999-11-11,27.5
769412,CAT,1999-11-12,27.5
769413,CAT,1999-11-15,27.78125
769414,CAT,1999-11-16,28.40625
769415,CAT,1999-11-17,27.6875
769416,CAT,1999-11-18,27.96875
769417,CAT,1999-11-19,24.59375
769418,CAT,1999-11-22,25.125
769419,CAT,1999-11-23,25.09375
769420,CAT,1999-11-24,24.28125
769421,CAT,1999-11-26,24.0625
769422,CAT,1999-11-29,23.09375
769423,CAT,1999-11-30,23.1875
769424,CAT,1999-12-01,23.46875
769425,CAT,1999-12-02,23.75
769426,CAT,1999-12-03,24.1328125
769427,CAT,1999-12-06,23.8125
769428,CAT,1999-12-07,22.84375
769429,CAT,1999-12-08,22.5625
769430,CAT,1999-12-09,22.90625
769431,CAT,1999-12-10,23.34375
769432,CAT,1999-12-13,23.15625
769433,CAT,1999-12-14,23.0625
769434,CAT,1999-12-15,23.2578125
769435,CAT,1999-12-16,23.5625
769436,CAT,1999-12-17,22.46875
769437,CAT,1999-12-20,22.5625
769438,CAT,1999-12-21,22.1875
769439,CAT,1999-12-22,21.6875
769440,CAT,1999-12-23,22.40625
769441,CAT,1999-12-27,23.21875
769442,CAT,1999-12-28,23.78125
769443,CAT,1999-12-29,23.25
769444,CAT,1999-12-30,23.0
769445,CAT,1999-12-31,23.53125
769446,CAT,2000-01-03,24.3125
769447,CAT,2000-01-04,24.0
769448,CAT,2000-01-05,24.5625
769449,CAT,2000-01-06,25.8125
769450,CAT,2000-01-07,26.65625
769451,CAT,2000-01-10,25.78125
769452,CAT,2000-01-11,25.375
769453,CAT,2000-01-12,25.8125
769454,CAT,2000-01-13,26.09375
769455,CAT,2000-01-14,25.96875
769456,CAT,2000-01-18,24.96875
769457,CAT,2000-01-19,24.65625
769458,CAT,2000-01-20,23.5625
769459,CAT,2000-01-21,23.6875
769460,CAT,2000-01-24,22.65625
769461,CAT,2000-01-25,21.8125
769462,CAT,2000-01-26,22.46875
769463,CAT,2000-01-27,22.28125
769464,CAT,2000-01-28,21.75
769465,CAT,2000-01-31,21.21875
769466,CAT,2000-02-01,21.59375
769467,CAT,2000-02-02,21.71875
769468,CAT,2000-02-03,21.15625
769469,CAT,2000-02-04,21.15625
769470,CAT,2000-02-07,20.625
769471,CAT,2000-02-08,20.5
769472,CAT,2000-02-09,19.5625
769473,CAT,2000-02-10,19.03125
769474,CAT,2000-02-11,18.0
769475,CAT,2000-02-14,19.3125
769476,CAT,2000-02-15,20.0
769477,CAT,2000-02-16,19.59375
769478,CAT,2000-02-17,19.34375
769479,CAT,2000-02-18,18.84375
769480,CAT,2000-02-22,19.15625
769481,CAT,2000-02-23,18.90625
769482,CAT,2000-02-24,18.125
769483,CAT,2000-02-25,18.0
769484,CAT,2000-02-28,17.78125
769485,CAT,2000-02-29,17.53125
769486,CAT,2000-03-01,17.4375
769487,CAT,2000-03-02,17.21875
769488,CAT,2000-03-03,18.1875
769489,CAT,2000-03-06,18.34375
769490,CAT,2000-03-07,16.90625
769491,CAT,2000-03-08,17.46875
769492,CAT,2000-03-09,17.625
769493,CAT,2000-03-10,17.84375
769494,CAT,2000-03-13,17.8125
769495,CAT,2000-03-14,17.90625
769496,CAT,2000-03-15,19.125
769497,CAT,2000-03-16,20.34375
769498,CAT,2000-03-17,19.8125
769499,CAT,2000-03-20,19.25
769500,CAT,2000-03-21,19.90625
769501,CAT,2000-03-22,19.46875
769502,CAT,2000-03-23,19.78125
769503,CAT,2000-03-24,19.75
769504,CAT,2000-03-27,19.53125
769505,CAT,2000-03-28,19.15625
769506,CAT,2000-03-29,19.5
769507,CAT,2000-03-30,20.375
769508,CAT,2000-03-31,19.71875
769509,CAT,2000-04-03,20.9375
769510,CAT,2000-04-04,21.71875
769511,CAT,2000-04-05,21.21875
769512,CAT,2000-04-06,21.15625
769513,CAT,2000-04-07,20.6875
769514,CAT,2000-04-10,20.71875
769515,CAT,2000-04-11,21.03125
769516,CAT,2000-04-12,21.71875
769517,CAT,2000-04-13,21.0
769518,CAT,2000-04-14,20.25
769519,CAT,2000-04-17,20.46875
769520,CAT,2000-04-18,20.125
769521,CAT,2000-04-19,18.8125
769522,CAT,2000-04-20,19.0
769523,CAT,2000-04-24,19.5
769524,CAT,2000-04-25,20.0625
769525,CAT,2000-04-26,19.875
769526,CAT,2000-04-27,20.0625
769527,CAT,2000-04-28,19.71875
769528,CAT,2000-05-01,19.40625
769529,CAT,2000-05-02,19.8125
769530,CAT,2000-05-03,19.4375
769531,CAT,2000-05-04,18.96875
769532,CAT,2000-05-05,19.53125
769533,CAT,2000-05-08,19.46875
769534,CAT,2000-05-09,19.0
769535,CAT,2000-05-10,19.1875
769536,CAT,2000-05-11,19.40625
769537,CAT,2000-05-12,19.6875
769538,CAT,2000-05-15,20.28125
769539,CAT,2000-05-16,20.125
769540,CAT,2000-05-17,20.0
769541,CAT,2000-05-18,19.40625
769542,CAT,2000-05-19,20.03125
769543,CAT,2000-05-22,20.09375
769544,CAT,2000-05-23,19.75
769545,CAT,2000-05-24,19.84375
769546,CAT,2000-05-25,19.03125
769547,CAT,2000-05-26,19.0625
769548,CAT,2000-05-30,19.15625
769549,CAT,2000-05-31,19.125
769550,CAT,2000-06-01,19.875
769551,CAT,2000-06-02,20.53125
769552,CAT,2000-06-05,20.0
769553,CAT,2000-06-06,19.53125
769554,CAT,2000-06-07,19.40625
769555,CAT,2000-06-08,19.0625
769556,CAT,2000-06-09,19.125
769557,CAT,2000-06-12,19.3125
769558,CAT,2000-06-13,18.625
769559,CAT,2000-06-14,18.8125
769560,CAT,2000-06-15,18.5
769561,CAT,2000-06-16,17.96875
769562,CAT,2000-06-19,17.5625
769563,CAT,2000-06-20,17.53125
769564,CAT,2000-06-21,17.5625
769565,CAT,2000-06-22,17.21875
769566,CAT,2000-06-23,17.3125
769567,CAT,2000-06-26,17.40625
769568,CAT,2000-06-27,17.84375
769569,CAT,2000-06-28,18.078125
769570,CAT,2000-06-29,17.5
769571,CAT,2000-06-30,16.9375
769572,CAT,2000-07-03,18.0
769573,CAT,2000-07-05,17.59375
769574,CAT,2000-07-06,17.40625
769575,CAT,2000-07-07,16.96875
769576,CAT,2000-07-10,17.125
769577,CAT,2000-07-11,18.0625
769578,CAT,2000-07-12,18.28125
769579,CAT,2000-07-13,17.96875
769580,CAT,2000-07-14,17.875
769581,CAT,2000-07-17,17.859375
769582,CAT,2000-07-18,18.875
769583,CAT,2000-07-19,18.96875
769584,CAT,2000-07-20,18.53125
769585,CAT,2000-07-21,18.25
769586,CAT,2000-07-24,18.125
769587,CAT,2000-07-25,17.9375
769588,CAT,2000-07-26,17.375
769589,CAT,2000-07-27,17.4375
769590,CAT,2000-07-28,17.03125
769591,CAT,2000-07-31,17.03125
769592,CAT,2000-08-01,17.15625
769593,CAT,2000-08-02,17.5
769594,CAT,2000-08-03,17.53125
769595,CAT,2000-08-04,17.421875
769596,CAT,2000-08-07,18.34375
769597,CAT,2000-08-08,19.1875
769598,CAT,2000-08-09,18.78125
769599,CAT,2000-08-10,18.75
769600,CAT,2000-08-11,19.3125
769601,CAT,2000-08-14,19.53125
769602,CAT,2000-08-15,19.328125
769603,CAT,2000-08-16,19.3125
769604,CAT,2000-08-17,19.125
769605,CAT,2000-08-18,19.09375
769606,CAT,2000-08-21,18.84375
769607,CAT,2000-08-22,18.90625
769608,CAT,2000-08-23,18.5625
769609,CAT,2000-08-24,18.84375
769610,CAT,2000-08-25,18.8125
769611,CAT,2000-08-28,18.59375
769612,CAT,2000-08-29,19.03125
769613,CAT,2000-08-30,18.78125
769614,CAT,2000-08-31,18.3828125
769615,CAT,2000-09-01,18.65625
769616,CAT,2000-09-05,19.03125
769617,CAT,2000-09-06,19.34375
769618,CAT,2000-09-07,19.03125
769619,CAT,2000-09-08,18.90625
769620,CAT,2000-09-11,19.15625
769621,CAT,2000-09-12,19.0
769622,CAT,2000-09-13,19.34375
769623,CAT,2000-09-14,19.625
769624,CAT,2000-09-15,18.71875
769625,CAT,2000-09-18,18.03125
769626,CAT,2000-09-19,17.75
769627,CAT,2000-09-20,17.59375
769628,CAT,2000-09-21,17.40625
769629,CAT,2000-09-22,17.5625
769630,CAT,2000-09-25,17.75
769631,CAT,2000-09-26,17.5
769632,CAT,2000-09-27,16.75
769633,CAT,2000-09-28,17.0
769634,CAT,2000-09-29,15.5
769635,CAT,2000-10-02,17.125
769636,CAT,2000-10-03,17.53125
769637,CAT,2000-10-04,17.5625
769638,CAT,2000-10-05,17.5
769639,CAT,2000-10-06,17.25
769640,CAT,2000-10-09,17.28125
769641,CAT,2000-10-10,16.6875
769642,CAT,2000-10-11,16.625
769643,CAT,2000-10-12,15.9375
769644,CAT,2000-10-13,15.84375
769645,CAT,2000-10-16,15.875
769646,CAT,2000-10-17,15.25
769647,CAT,2000-10-18,14.90625
769648,CAT,2000-10-19,15.25
769649,CAT,2000-10-20,15.34375
769650,CAT,2000-10-23,15.71875
769651,CAT,2000-10-24,15.9375
769652,CAT,2000-10-25,15.65625
769653,CAT,2000-10-26,15.90625
769654,CAT,2000-10-27,16.4375
769655,CAT,2000-10-30,17.46875
769656,CAT,2000-10-31,17.53125
769657,CAT,2000-11-01,17.375
769658,CAT,2000-11-02,17.40625
769659,CAT,2000-11-03,17.40625
769660,CAT,2000-11-06,18.09375
769661,CAT,2000-11-07,18.0625
769662,CAT,2000-11-08,18.21875
769663,CAT,2000-11-09,18.28125
769664,CAT,2000-11-10,17.875
769665,CAT,2000-11-13,18.09375
769666,CAT,2000-11-14,18.03125
769667,CAT,2000-11-15,18.34375
769668,CAT,2000-11-16,18.15625
769669,CAT,2000-11-17,18.46875
769670,CAT,2000-11-20,18.59375
769671,CAT,2000-11-21,19.125
769672,CAT,2000-11-22,18.90625
769673,CAT,2000-11-24,19.4375
769674,CAT,2000-11-27,19.84375
769675,CAT,2000-11-28,19.5
769676,CAT,2000-11-29,20.0625
769677,CAT,2000-11-30,19.65625
769678,CAT,2000-12-01,20.34375
769679,CAT,2000-12-04,21.65625
769680,CAT,2000-12-05,21.6875
769681,CAT,2000-12-06,20.78125
769682,CAT,2000-12-07,20.78125
769683,CAT,2000-12-08,20.8125
769684,CAT,2000-12-11,21.1875
769685,CAT,2000-12-12,21.1875
769686,CAT,2000-12-13,20.84375
769687,CAT,2000-12-14,20.34375
769688,CAT,2000-12-15,20.40625
769689,CAT,2000-12-18,21.15625
769690,CAT,2000-12-19,21.4375
769691,CAT,2000-12-20,21.53125
769692,CAT,2000-12-21,22.375
769693,CAT,2000-12-22,23.3125
769694,CAT,2000-12-26,23.875
769695,CAT,2000-12-27,23.75
769696,CAT,2000-12-28,23.8125
769697,CAT,2000-12-29,23.65625
769698,CAT,2001-01-02,23.15625
769699,CAT,2001-01-03,23.25
769700,CAT,2001-01-04,24.34375
769701,CAT,2001-01-05,22.9375
769702,CAT,2001-01-08,22.875
769703,CAT,2001-01-09,22.84375
769704,CAT,2001-01-10,22.53125
769705,CAT,2001-01-11,22.71875
769706,CAT,2001-01-12,21.84375
769707,CAT,2001-01-16,22.34375
769708,CAT,2001-01-17,22.5
769709,CAT,2001-01-18,20.875
769710,CAT,2001-01-19,20.3125
769711,CAT,2001-01-22,20.4375
769712,CAT,2001-01-23,20.8125
769713,CAT,2001-01-24,21.09375
769714,CAT,2001-01-25,21.65625
769715,CAT,2001-01-26,21.625
769716,CAT,2001-01-29,21.549999237060547
769717,CAT,2001-01-30,22.200000762939453
769718,CAT,2001-01-31,22.11000061035156
769719,CAT,2001-02-01,22.165000915527344
769720,CAT,2001-02-02,22.13500022888184
769721,CAT,2001-02-05,21.88500022888184
769722,CAT,2001-02-06,21.76000022888184
769723,CAT,2001-02-07,21.80500030517578
769724,CAT,2001-02-08,21.59000015258789
769725,CAT,2001-02-09,21.5
769726,CAT,2001-02-12,21.565000534057617
769727,CAT,2001-02-13,21.6299991607666
769728,CAT,2001-02-14,21.459999084472656
769729,CAT,2001-02-15,22.059999465942383
769730,CAT,2001-02-16,21.834999084472656
769731,CAT,2001-02-20,20.899999618530277
769732,CAT,2001-02-21,20.479999542236328
769733,CAT,2001-02-22,20.34499931335449
769734,CAT,2001-02-23,20.045000076293945
769735,CAT,2001-02-26,20.815000534057617
769736,CAT,2001-02-27,21.2450008392334
769737,CAT,2001-02-28,20.799999237060547
769738,CAT,2001-03-01,21.0
769739,CAT,2001-03-02,21.34000015258789
769740,CAT,2001-03-05,22.165000915527344
769741,CAT,2001-03-06,22.2549991607666
769742,CAT,2001-03-07,23.399999618530277
769743,CAT,2001-03-08,23.895000457763672
769744,CAT,2001-03-09,23.420000076293945
769745,CAT,2001-03-12,22.479999542236328
769746,CAT,2001-03-13,23.024999618530277
769747,CAT,2001-03-14,22.395000457763672
769748,CAT,2001-03-15,22.5
769749,CAT,2001-03-16,22.299999237060547
769750,CAT,2001-03-19,22.56999969482422
769751,CAT,2001-03-20,21.934999465942383
769752,CAT,2001-03-21,21.09000015258789
769753,CAT,2001-03-22,20.684999465942383
769754,CAT,2001-03-23,20.88500022888184
769755,CAT,2001-03-26,21.46999931335449
769756,CAT,2001-03-27,22.399999618530277
769757,CAT,2001-03-28,22.75
769758,CAT,2001-03-29,22.309999465942383
769759,CAT,2001-03-30,22.190000534057617
769760,CAT,2001-04-02,22.21999931335449
769761,CAT,2001-04-03,21.07999992370605
769762,CAT,2001-04-04,21.774999618530277
769763,CAT,2001-04-05,22.88999938964844
769764,CAT,2001-04-06,22.274999618530277
769765,CAT,2001-04-09,22.489999771118164
769766,CAT,2001-04-10,22.850000381469727
769767,CAT,2001-04-11,22.56999969482422
769768,CAT,2001-04-12,23.5049991607666
769769,CAT,2001-04-16,23.375
769770,CAT,2001-04-17,22.875
769771,CAT,2001-04-18,24.225000381469727
769772,CAT,2001-04-19,23.84000015258789
769773,CAT,2001-04-20,23.940000534057617
769774,CAT,2001-04-23,24.125
769775,CAT,2001-04-24,24.149999618530277
769776,CAT,2001-04-25,25.0
769777,CAT,2001-04-26,24.674999237060547
769778,CAT,2001-04-27,25.155000686645508
769779,CAT,2001-04-30,25.100000381469727
769780,CAT,2001-05-01,25.38999938964844
769781,CAT,2001-05-02,25.149999618530277
769782,CAT,2001-05-03,25.020000457763672
769783,CAT,2001-05-04,25.274999618530277
769784,CAT,2001-05-07,25.7549991607666
769785,CAT,2001-05-08,25.924999237060547
769786,CAT,2001-05-09,26.0
769787,CAT,2001-05-10,26.71500015258789
769788,CAT,2001-05-11,26.600000381469727
769789,CAT,2001-05-14,26.40999984741211
769790,CAT,2001-05-15,26.56999969482422
769791,CAT,2001-05-16,27.95499992370605
769792,CAT,2001-05-17,27.625
769793,CAT,2001-05-18,27.625
769794,CAT,2001-05-21,27.850000381469727
769795,CAT,2001-05-22,28.100000381469727
769796,CAT,2001-05-23,27.5
769797,CAT,2001-05-24,27.200000762939453
769798,CAT,2001-05-25,27.0
769799,CAT,2001-05-29,27.56999969482422
769800,CAT,2001-05-30,26.700000762939453
769801,CAT,2001-05-31,27.07999992370605
769802,CAT,2001-06-01,27.424999237060547
769803,CAT,2001-06-04,27.88999938964844
769804,CAT,2001-06-05,27.94499969482422
769805,CAT,2001-06-06,27.325000762939453
769806,CAT,2001-06-07,27.489999771118164
769807,CAT,2001-06-08,27.165000915527344
769808,CAT,2001-06-11,26.68000030517578
769809,CAT,2001-06-12,26.90999984741211
769810,CAT,2001-06-13,27.020000457763672
769811,CAT,2001-06-14,27.09499931335449
769812,CAT,2001-06-15,27.075000762939453
769813,CAT,2001-06-18,27.229999542236328
769814,CAT,2001-06-19,26.94499969482422
769815,CAT,2001-06-20,27.75
769816,CAT,2001-06-21,27.9950008392334
769817,CAT,2001-06-22,27.325000762939453
769818,CAT,2001-06-25,26.325000762939453
769819,CAT,2001-06-26,26.600000381469727
769820,CAT,2001-06-27,26.145000457763672
769821,CAT,2001-06-28,25.32999992370605
769822,CAT,2001-06-29,25.024999618530277
769823,CAT,2001-07-02,25.979999542236328
769824,CAT,2001-07-03,25.9950008392334
769825,CAT,2001-07-05,25.84000015258789
769826,CAT,2001-07-06,24.799999237060547
769827,CAT,2001-07-09,25.200000762939453
769828,CAT,2001-07-10,24.38999938964844
769829,CAT,2001-07-11,24.5
769830,CAT,2001-07-12,25.950000762939453
769831,CAT,2001-07-13,26.239999771118164
769832,CAT,2001-07-16,25.184999465942383
769833,CAT,2001-07-17,26.774999618530277
769834,CAT,2001-07-18,26.34000015258789
769835,CAT,2001-07-19,27.100000381469727
769836,CAT,2001-07-20,27.0
769837,CAT,2001-07-23,26.950000762939453
769838,CAT,2001-07-24,26.450000762939453
769839,CAT,2001-07-25,26.5
769840,CAT,2001-07-26,26.28499984741211
769841,CAT,2001-07-27,26.375
769842,CAT,2001-07-30,26.774999618530277
769843,CAT,2001-07-31,27.549999237060547
769844,CAT,2001-08-01,26.975000381469727
769845,CAT,2001-08-02,27.299999237060547
769846,CAT,2001-08-03,27.225000381469727
769847,CAT,2001-08-06,26.475000381469727
769848,CAT,2001-08-07,26.649999618530277
769849,CAT,2001-08-08,26.3799991607666
769850,CAT,2001-08-09,26.174999237060547
769851,CAT,2001-08-10,26.825000762939453
769852,CAT,2001-08-13,27.01000022888184
769853,CAT,2001-08-14,26.93000030517578
769854,CAT,2001-08-15,27.614999771118164
769855,CAT,2001-08-16,27.075000762939453
769856,CAT,2001-08-17,26.875
769857,CAT,2001-08-20,26.375
769858,CAT,2001-08-21,26.20499992370605
769859,CAT,2001-08-22,26.649999618530277
769860,CAT,2001-08-23,25.899999618530277
769861,CAT,2001-08-24,26.1200008392334
769862,CAT,2001-08-27,26.229999542236328
769863,CAT,2001-08-28,26.06999969482422
769864,CAT,2001-08-29,25.584999084472656
769865,CAT,2001-08-30,25.0
769866,CAT,2001-08-31,25.0
769867,CAT,2001-09-04,25.190000534057617
769868,CAT,2001-09-05,25.149999618530277
769869,CAT,2001-09-06,25.565000534057617
769870,CAT,2001-09-07,24.43000030517578
769871,CAT,2001-09-10,24.049999237060547
769872,CAT,2001-09-17,22.34499931335449
769873,CAT,2001-09-18,22.854999542236328
769874,CAT,2001-09-19,22.200000762939453
769875,CAT,2001-09-20,20.850000381469727
769876,CAT,2001-09-21,22.024999618530277
769877,CAT,2001-09-24,23.059999465942383
769878,CAT,2001-09-25,23.190000534057617
769879,CAT,2001-09-26,22.03499984741211
769880,CAT,2001-09-27,21.899999618530277
769881,CAT,2001-09-28,22.399999618530277
769882,CAT,2001-10-01,21.989999771118164
769883,CAT,2001-10-02,22.700000762939453
769884,CAT,2001-10-03,23.709999084472656
769885,CAT,2001-10-04,23.71500015258789
769886,CAT,2001-10-05,24.125
769887,CAT,2001-10-08,23.31999969482422
769888,CAT,2001-10-09,23.450000762939453
769889,CAT,2001-10-10,23.655000686645508
769890,CAT,2001-10-11,24.649999618530277
769891,CAT,2001-10-12,24.274999618530277
769892,CAT,2001-10-15,24.100000381469727
769893,CAT,2001-10-16,24.01499938964844
769894,CAT,2001-10-17,23.459999084472656
769895,CAT,2001-10-18,23.19499969482422
769896,CAT,2001-10-19,22.8799991607666
769897,CAT,2001-10-22,23.28499984741211
769898,CAT,2001-10-23,23.09000015258789
769899,CAT,2001-10-24,22.725000381469727
769900,CAT,2001-10-25,23.184999465942383
769901,CAT,2001-10-26,23.649999618530277
769902,CAT,2001-10-29,22.850000381469727
769903,CAT,2001-10-30,22.45499992370605
769904,CAT,2001-10-31,22.36000061035156
769905,CAT,2001-11-01,22.600000381469727
769906,CAT,2001-11-02,22.854999542236328
769907,CAT,2001-11-05,23.049999237060547
769908,CAT,2001-11-06,23.895000457763672
769909,CAT,2001-11-07,24.149999618530277
769910,CAT,2001-11-08,24.19499969482422
769911,CAT,2001-11-09,24.125
769912,CAT,2001-11-12,23.88999938964844
769913,CAT,2001-11-13,24.479999542236328
769914,CAT,2001-11-14,24.190000534057617
769915,CAT,2001-11-15,23.98500061035156
769916,CAT,2001-11-16,24.549999237060547
769917,CAT,2001-11-19,25.0049991607666
769918,CAT,2001-11-20,24.600000381469727
769919,CAT,2001-11-21,24.209999084472656
769920,CAT,2001-11-23,24.31999969482422
769921,CAT,2001-11-26,24.625
769922,CAT,2001-11-27,24.350000381469727
769923,CAT,2001-11-28,24.09499931335449
769924,CAT,2001-11-29,24.100000381469727
769925,CAT,2001-11-30,23.709999084472656
769926,CAT,2001-12-03,23.70499992370605
769927,CAT,2001-12-04,24.229999542236328
769928,CAT,2001-12-05,25.274999618530277
769929,CAT,2001-12-06,25.2549991607666
769930,CAT,2001-12-07,25.575000762939453
769931,CAT,2001-12-10,25.0049991607666
769932,CAT,2001-12-11,25.25
769933,CAT,2001-12-12,25.5
769934,CAT,2001-12-13,25.104999542236328
769935,CAT,2001-12-14,25.03499984741211
769936,CAT,2001-12-17,24.950000762939453
769937,CAT,2001-12-18,25.68000030517578
769938,CAT,2001-12-19,26.024999618530277
769939,CAT,2001-12-20,25.299999237060547
769940,CAT,2001-12-21,25.725000381469727
769941,CAT,2001-12-24,26.0
769942,CAT,2001-12-26,26.225000381469727
769943,CAT,2001-12-27,26.3799991607666
769944,CAT,2001-12-28,26.59499931335449
769945,CAT,2001-12-31,26.125
769946,CAT,2002-01-02,25.825000762939453
769947,CAT,2002-01-03,26.165000915527344
769948,CAT,2002-01-04,26.93000030517578
769949,CAT,2002-01-07,26.575000762939453
769950,CAT,2002-01-08,25.674999237060547
769951,CAT,2002-01-09,25.780000686645508
769952,CAT,2002-01-10,25.56999969482422
769953,CAT,2002-01-11,25.40999984741211
769954,CAT,2002-01-14,25.2450008392334
769955,CAT,2002-01-15,24.875
769956,CAT,2002-01-16,24.01000022888184
769957,CAT,2002-01-17,24.655000686645508
769958,CAT,2002-01-18,24.489999771118164
769959,CAT,2002-01-22,24.09000015258789
769960,CAT,2002-01-23,24.3799991607666
769961,CAT,2002-01-24,24.549999237060547
769962,CAT,2002-01-25,25.049999237060547
769963,CAT,2002-01-28,25.415000915527344
769964,CAT,2002-01-29,24.850000381469727
769965,CAT,2002-01-30,25.100000381469727
769966,CAT,2002-01-31,25.13999938964844
769967,CAT,2002-02-01,25.26000022888184
769968,CAT,2002-02-04,24.51499938964844
769969,CAT,2002-02-05,24.38999938964844
769970,CAT,2002-02-06,24.309999465942383
769971,CAT,2002-02-07,23.71500015258789
769972,CAT,2002-02-08,24.25
769973,CAT,2002-02-11,24.88999938964844
769974,CAT,2002-02-12,25.1200008392334
769975,CAT,2002-02-13,25.38500022888184
769976,CAT,2002-02-14,25.26499938964844
769977,CAT,2002-02-15,24.96500015258789
769978,CAT,2002-02-19,24.950000762939453
769979,CAT,2002-02-20,25.549999237060547
769980,CAT,2002-02-21,25.940000534057617
769981,CAT,2002-02-22,26.34000015258789
769982,CAT,2002-02-25,28.030000686645508
769983,CAT,2002-02-26,27.979999542236328
769984,CAT,2002-02-27,27.950000762939453
769985,CAT,2002-02-28,27.7549991607666
769986,CAT,2002-03-01,28.165000915527344
769987,CAT,2002-03-04,29.540000915527344
769988,CAT,2002-03-05,29.0
769989,CAT,2002-03-06,29.51000022888184
769990,CAT,2002-03-07,29.26000022888184
769991,CAT,2002-03-08,29.665000915527344
769992,CAT,2002-03-11,29.549999237060547
769993,CAT,2002-03-12,29.45499992370605
769994,CAT,2002-03-13,28.7450008392334
769995,CAT,2002-03-14,29.32999992370605
769996,CAT,2002-03-15,29.895000457763672
769997,CAT,2002-03-18,29.559999465942383
769998,CAT,2002-03-19,29.649999618530277
769999,CAT,2002-03-20,29.01499938964844
770000,CAT,2002-03-21,28.549999237060547
770001,CAT,2002-03-22,28.565000534057617
770002,CAT,2002-03-25,27.96999931335449
770003,CAT,2002-03-26,28.125
770004,CAT,2002-03-27,28.7450008392334
770005,CAT,2002-03-28,28.424999237060547
770006,CAT,2002-04-01,28.459999084472656
770007,CAT,2002-04-02,28.200000762939453
770008,CAT,2002-04-03,27.459999084472656
770009,CAT,2002-04-04,27.70499992370605
770010,CAT,2002-04-05,28.68000030517578
770011,CAT,2002-04-08,28.875
770012,CAT,2002-04-09,28.940000534057617
770013,CAT,2002-04-10,29.7450008392334
770014,CAT,2002-04-11,29.21500015258789
770015,CAT,2002-04-12,28.98500061035156
770016,CAT,2002-04-15,28.9950008392334
770017,CAT,2002-04-16,28.325000762939453
770018,CAT,2002-04-17,27.899999618530277
770019,CAT,2002-04-18,27.459999084472656
770020,CAT,2002-04-19,27.520000457763672
770021,CAT,2002-04-22,26.915000915527344
770022,CAT,2002-04-23,26.549999237060547
770023,CAT,2002-04-24,26.5
770024,CAT,2002-04-25,26.799999237060547
770025,CAT,2002-04-26,27.075000762939453
770026,CAT,2002-04-29,26.44499969482422
770027,CAT,2002-04-30,27.309999465942383
770028,CAT,2002-05-01,27.065000534057617
770029,CAT,2002-05-02,27.325000762939453
770030,CAT,2002-05-03,27.0
770031,CAT,2002-05-06,26.200000762939453
770032,CAT,2002-05-07,26.30500030517578
770033,CAT,2002-05-08,27.51000022888184
770034,CAT,2002-05-09,26.93000030517578
770035,CAT,2002-05-10,26.405000686645508
770036,CAT,2002-05-13,26.375
770037,CAT,2002-05-14,27.1200008392334
770038,CAT,2002-05-15,28.0
770039,CAT,2002-05-16,27.584999084472656
770040,CAT,2002-05-17,27.395000457763672
770041,CAT,2002-05-20,27.020000457763672
770042,CAT,2002-05-21,26.71999931335449
770043,CAT,2002-05-22,27.13500022888184
770044,CAT,2002-05-23,27.125
770045,CAT,2002-05-24,26.975000381469727
770046,CAT,2002-05-28,26.7450008392334
770047,CAT,2002-05-29,26.25
770048,CAT,2002-05-30,26.0
770049,CAT,2002-05-31,26.13500022888184
770050,CAT,2002-06-03,25.924999237060547
770051,CAT,2002-06-04,25.420000076293945
770052,CAT,2002-06-05,25.71500015258789
770053,CAT,2002-06-06,25.125
770054,CAT,2002-06-07,25.309999465942383
770055,CAT,2002-06-10,25.26499938964844
770056,CAT,2002-06-11,24.774999618530277
770057,CAT,2002-06-12,24.575000762939453
770058,CAT,2002-06-13,24.625
770059,CAT,2002-06-14,24.450000762939453
770060,CAT,2002-06-17,24.020000457763672
770061,CAT,2002-06-18,24.725000381469727
770062,CAT,2002-06-19,24.11000061035156
770063,CAT,2002-06-20,23.875
770064,CAT,2002-06-21,23.84000015258789
770065,CAT,2002-06-24,23.774999618530277
770066,CAT,2002-06-25,24.100000381469727
770067,CAT,2002-06-26,23.82999992370605
770068,CAT,2002-06-27,24.350000381469727
770069,CAT,2002-06-28,24.475000381469727
770070,CAT,2002-07-01,24.0
770071,CAT,2002-07-02,23.57999992370605
770072,CAT,2002-07-03,23.09000015258789
770073,CAT,2002-07-05,24.1200008392334
770074,CAT,2002-07-08,23.924999237060547
770075,CAT,2002-07-09,23.565000534057617
770076,CAT,2002-07-10,22.75
770077,CAT,2002-07-11,22.53499984741211
770078,CAT,2002-07-12,22.75
770079,CAT,2002-07-15,22.59499931335449
770080,CAT,2002-07-16,21.5
770081,CAT,2002-07-17,21.625
770082,CAT,2002-07-18,21.34000015258789
770083,CAT,2002-07-19,20.70499992370605
770084,CAT,2002-07-22,20.315000534057617
770085,CAT,2002-07-23,20.0
770086,CAT,2002-07-24,21.600000381469727
770087,CAT,2002-07-25,21.395000457763672
770088,CAT,2002-07-26,21.774999618530277
770089,CAT,2002-07-29,22.950000762939453
770090,CAT,2002-07-30,22.655000686645508
770091,CAT,2002-07-31,22.350000381469727
770092,CAT,2002-08-01,21.6299991607666
770093,CAT,2002-08-02,20.799999237060547
770094,CAT,2002-08-05,20.200000762939453
770095,CAT,2002-08-06,21.19499969482422
770096,CAT,2002-08-07,21.424999237060547
770097,CAT,2002-08-08,22.274999618530277
770098,CAT,2002-08-09,22.28499984741211
770099,CAT,2002-08-12,22.11000061035156
770100,CAT,2002-08-13,22.100000381469727
770101,CAT,2002-08-14,22.15999984741211
770102,CAT,2002-08-15,22.07999992370605
770103,CAT,2002-08-16,21.729999542236328
770104,CAT,2002-08-19,22.34499931335449
770105,CAT,2002-08-20,22.125
770106,CAT,2002-08-21,22.229999542236328
770107,CAT,2002-08-22,22.674999237060547
770108,CAT,2002-08-23,22.424999237060547
770109,CAT,2002-08-26,22.565000534057617
770110,CAT,2002-08-27,22.424999237060547
770111,CAT,2002-08-28,22.114999771118164
770112,CAT,2002-08-29,21.65999984741211
770113,CAT,2002-08-30,21.81999969482422
770114,CAT,2002-09-03,21.315000534057617
770115,CAT,2002-09-04,21.325000762939453
770116,CAT,2002-09-05,21.280000686645508
770117,CAT,2002-09-06,21.600000381469727
770118,CAT,2002-09-09,21.559999465942383
770119,CAT,2002-09-10,21.434999465942383
770120,CAT,2002-09-11,21.475000381469727
770121,CAT,2002-09-12,21.19499969482422
770122,CAT,2002-09-13,20.31999969482422
770123,CAT,2002-09-16,20.34000015258789
770124,CAT,2002-09-17,19.725000381469727
770125,CAT,2002-09-18,19.5049991607666
770126,CAT,2002-09-19,19.0
770127,CAT,2002-09-20,18.934999465942383
770128,CAT,2002-09-23,18.82999992370605
770129,CAT,2002-09-24,18.43000030517578
770130,CAT,2002-09-25,19.0
770131,CAT,2002-09-26,19.46500015258789
770132,CAT,2002-09-27,18.75
770133,CAT,2002-09-30,18.61000061035156
770134,CAT,2002-10-01,19.334999084472656
770135,CAT,2002-10-02,18.88999938964844
770136,CAT,2002-10-03,18.7450008392334
770137,CAT,2002-10-04,18.0049991607666
770138,CAT,2002-10-07,17.94499969482422
770139,CAT,2002-10-08,18.15999984741211
770140,CAT,2002-10-09,16.93000030517578
770141,CAT,2002-10-10,17.53499984741211
770142,CAT,2002-10-11,18.290000915527344
770143,CAT,2002-10-14,17.854999542236328
770144,CAT,2002-10-15,18.989999771118164
770145,CAT,2002-10-16,19.3799991607666
770146,CAT,2002-10-17,20.18000030517578
770147,CAT,2002-10-18,20.4950008392334
770148,CAT,2002-10-21,21.45499992370605
770149,CAT,2002-10-22,20.88999938964844
770150,CAT,2002-10-23,21.399999618530277
770151,CAT,2002-10-24,20.55500030517578
770152,CAT,2002-10-25,20.725000381469727
770153,CAT,2002-10-28,20.23500061035156
770154,CAT,2002-10-29,20.229999542236328
770155,CAT,2002-10-30,20.48500061035156
770156,CAT,2002-10-31,20.424999237060547
770157,CAT,2002-11-01,21.05500030517578
770158,CAT,2002-11-04,21.43000030517578
770159,CAT,2002-11-05,21.540000915527344
770160,CAT,2002-11-06,21.78499984741211
770161,CAT,2002-11-07,21.270000457763672
770162,CAT,2002-11-08,21.57999992370605
770163,CAT,2002-11-11,20.725000381469727
770164,CAT,2002-11-12,21.295000076293945
770165,CAT,2002-11-13,21.524999618530277
770166,CAT,2002-11-14,22.13500022888184
770167,CAT,2002-11-15,22.540000915527344
770168,CAT,2002-11-18,22.309999465942383
770169,CAT,2002-11-19,22.475000381469727
770170,CAT,2002-11-20,23.26499938964844
770171,CAT,2002-11-21,24.01000022888184
770172,CAT,2002-11-22,24.274999618530277
770173,CAT,2002-11-25,24.34000015258789
770174,CAT,2002-11-26,23.545000076293945
770175,CAT,2002-11-27,24.6299991607666
770176,CAT,2002-11-29,24.950000762939453
770177,CAT,2002-12-02,24.61000061035156
770178,CAT,2002-12-03,23.649999618530277
770179,CAT,2002-12-04,23.364999771118164
770180,CAT,2002-12-05,23.165000915527344
770181,CAT,2002-12-06,23.084999084472656
770182,CAT,2002-12-09,22.5
770183,CAT,2002-12-10,22.774999618530277
770184,CAT,2002-12-11,22.854999542236328
770185,CAT,2002-12-12,22.559999465942383
770186,CAT,2002-12-13,22.299999237060547
770187,CAT,2002-12-16,23.13999938964844
770188,CAT,2002-12-17,22.915000915527344
770189,CAT,2002-12-18,22.799999237060547
770190,CAT,2002-12-19,22.614999771118164
770191,CAT,2002-12-20,23.25
770192,CAT,2002-12-23,23.174999237060547
770193,CAT,2002-12-24,23.200000762939453
770194,CAT,2002-12-26,23.149999618530277
770195,CAT,2002-12-27,22.530000686645508
770196,CAT,2002-12-30,22.73500061035156
770197,CAT,2002-12-31,22.86000061035156
770198,CAT,2003-01-02,23.875
770199,CAT,2003-01-03,23.71500015258789
770200,CAT,2003-01-06,24.200000762939453
770201,CAT,2003-01-07,23.924999237060547
770202,CAT,2003-01-08,23.200000762939453
770203,CAT,2003-01-09,23.670000076293945
770204,CAT,2003-01-10,23.709999084472656
770205,CAT,2003-01-13,23.850000381469727
770206,CAT,2003-01-14,23.69499969482422
770207,CAT,2003-01-15,23.59000015258789
770208,CAT,2003-01-16,23.6299991607666
770209,CAT,2003-01-17,23.524999618530277
770210,CAT,2003-01-21,23.03499984741211
770211,CAT,2003-01-22,22.225000381469727
770212,CAT,2003-01-23,22.739999771118164
770213,CAT,2003-01-24,21.959999084472656
770214,CAT,2003-01-27,21.625
770215,CAT,2003-01-28,21.915000915527344
770216,CAT,2003-01-29,22.024999618530277
770217,CAT,2003-01-30,21.524999618530277
770218,CAT,2003-01-31,21.989999771118164
770219,CAT,2003-02-03,22.125
770220,CAT,2003-02-04,21.8700008392334
770221,CAT,2003-02-05,21.82999992370605
770222,CAT,2003-02-06,21.48500061035156
770223,CAT,2003-02-07,21.315000534057617
770224,CAT,2003-02-10,21.290000915527344
770225,CAT,2003-02-11,21.290000915527344
770226,CAT,2003-02-12,21.020000457763672
770227,CAT,2003-02-13,21.059999465942383
770228,CAT,2003-02-14,21.625
770229,CAT,2003-02-18,22.274999618530277
770230,CAT,2003-02-19,22.975000381469727
770231,CAT,2003-02-20,23.149999618530277
770232,CAT,2003-02-21,23.270000457763672
770233,CAT,2003-02-24,22.905000686645508
770234,CAT,2003-02-25,22.90999984741211
770235,CAT,2003-02-26,22.875
770236,CAT,2003-02-27,23.36000061035156
770237,CAT,2003-02-28,23.5
770238,CAT,2003-03-03,23.540000915527344
770239,CAT,2003-03-04,22.61000061035156
770240,CAT,2003-03-05,22.815000534057617
770241,CAT,2003-03-06,22.299999237060547
770242,CAT,2003-03-07,22.899999618530277
770243,CAT,2003-03-10,22.395000457763672
770244,CAT,2003-03-11,22.25
770245,CAT,2003-03-12,22.11000061035156
770246,CAT,2003-03-13,23.46500015258789
770247,CAT,2003-03-14,23.51000022888184
770248,CAT,2003-03-17,25.114999771118164
770249,CAT,2003-03-18,24.899999618530277
770250,CAT,2003-03-19,24.895000457763672
770251,CAT,2003-03-20,25.309999465942383
770252,CAT,2003-03-21,26.274999618530277
770253,CAT,2003-03-24,25.364999771118164
770254,CAT,2003-03-25,25.5
770255,CAT,2003-03-26,25.100000381469727
770256,CAT,2003-03-27,25.36000061035156
770257,CAT,2003-03-28,25.1200008392334
770258,CAT,2003-03-31,24.600000381469727
770259,CAT,2003-04-01,24.825000762939453
770260,CAT,2003-04-02,25.854999542236328
770261,CAT,2003-04-03,25.899999618530277
770262,CAT,2003-04-04,25.73500061035156
770263,CAT,2003-04-07,25.850000381469727
770264,CAT,2003-04-08,26.049999237060547
770265,CAT,2003-04-09,25.854999542236328
770266,CAT,2003-04-10,26.415000915527344
770267,CAT,2003-04-11,26.489999771118164
770268,CAT,2003-04-14,26.81999969482422
770269,CAT,2003-04-15,26.350000381469727
770270,CAT,2003-04-16,25.70499992370605
770271,CAT,2003-04-17,25.989999771118164
770272,CAT,2003-04-21,25.920000076293945
770273,CAT,2003-04-22,26.479999542236328
770274,CAT,2003-04-23,26.43000030517578
770275,CAT,2003-04-24,26.375
770276,CAT,2003-04-25,25.96500015258789
770277,CAT,2003-04-28,26.38999938964844
770278,CAT,2003-04-29,26.19499969482422
770279,CAT,2003-04-30,26.299999237060547
770280,CAT,2003-05-01,25.924999237060547
770281,CAT,2003-05-02,26.174999237060547
770282,CAT,2003-05-05,26.34000015258789
770283,CAT,2003-05-06,26.950000762939453
770284,CAT,2003-05-07,26.665000915527344
770285,CAT,2003-05-08,25.98500061035156
770286,CAT,2003-05-09,26.575000762939453
770287,CAT,2003-05-12,27.125
770288,CAT,2003-05-13,26.584999084472656
770289,CAT,2003-05-14,26.395000457763672
770290,CAT,2003-05-15,26.700000762939453
770291,CAT,2003-05-16,26.48500061035156
770292,CAT,2003-05-19,25.75
770293,CAT,2003-05-20,25.625
770294,CAT,2003-05-21,25.21500015258789
770295,CAT,2003-05-22,25.61000061035156
770296,CAT,2003-05-23,25.5
770297,CAT,2003-05-27,26.2549991607666
770298,CAT,2003-05-28,26.2549991607666
770299,CAT,2003-05-29,25.25
770300,CAT,2003-05-30,26.075000762939453
770301,CAT,2003-06-02,26.09000015258789
770302,CAT,2003-06-03,26.475000381469727
770303,CAT,2003-06-04,26.959999084472656
770304,CAT,2003-06-05,27.184999465942383
770305,CAT,2003-06-06,27.30500030517578
770306,CAT,2003-06-09,27.11000061035156
770307,CAT,2003-06-10,27.309999465942383
770308,CAT,2003-06-11,28.32999992370605
770309,CAT,2003-06-12,28.065000534057617
770310,CAT,2003-06-13,28.024999618530277
770311,CAT,2003-06-16,28.94499969482422
770312,CAT,2003-06-17,28.8799991607666
770313,CAT,2003-06-18,28.51000022888184
770314,CAT,2003-06-19,28.25
770315,CAT,2003-06-20,28.625
770316,CAT,2003-06-23,28.32999992370605
770317,CAT,2003-06-24,28.225000381469727
770318,CAT,2003-06-25,28.075000762939453
770319,CAT,2003-06-26,28.3799991607666
770320,CAT,2003-06-27,27.915000915527344
770321,CAT,2003-06-30,27.82999992370605
770322,CAT,2003-07-01,27.3700008392334
770323,CAT,2003-07-02,27.8700008392334
770324,CAT,2003-07-03,27.78499984741211
770325,CAT,2003-07-07,28.20499992370605
770326,CAT,2003-07-08,28.354999542236328
770327,CAT,2003-07-09,28.21500015258789
770328,CAT,2003-07-10,28.11000061035156
770329,CAT,2003-07-11,28.690000534057617
770330,CAT,2003-07-14,28.940000534057617
770331,CAT,2003-07-15,29.03499984741211
770332,CAT,2003-07-16,29.31999969482422
770333,CAT,2003-07-17,31.770000457763672
770334,CAT,2003-07-18,32.80500030517578
770335,CAT,2003-07-21,32.65999984741211
770336,CAT,2003-07-22,32.099998474121094
770337,CAT,2003-07-23,32.42499923706055
770338,CAT,2003-07-24,31.90999984741211
770339,CAT,2003-07-25,32.650001525878906
770340,CAT,2003-07-28,32.54999923706055
770341,CAT,2003-07-29,32.67499923706055
770342,CAT,2003-07-30,33.224998474121094
770343,CAT,2003-07-31,33.73500061035156
770344,CAT,2003-08-01,33.61000061035156
770345,CAT,2003-08-04,33.54999923706055
770346,CAT,2003-08-05,33.345001220703125
770347,CAT,2003-08-06,33.05500030517578
770348,CAT,2003-08-07,33.58000183105469
770349,CAT,2003-08-08,34.10499954223633
770350,CAT,2003-08-11,34.34000015258789
770351,CAT,2003-08-12,35.150001525878906
770352,CAT,2003-08-13,35.20000076293945
770353,CAT,2003-08-14,35.32500076293945
770354,CAT,2003-08-15,35.47999954223633
770355,CAT,2003-08-18,36.52000045776367
770356,CAT,2003-08-19,36.45000076293945
770357,CAT,2003-08-20,36.130001068115234
770358,CAT,2003-08-21,36.70500183105469
770359,CAT,2003-08-22,35.845001220703125
770360,CAT,2003-08-25,34.83000183105469
770361,CAT,2003-08-26,34.775001525878906
770362,CAT,2003-08-27,35.08000183105469
770363,CAT,2003-08-28,35.32500076293945
770364,CAT,2003-08-29,35.915000915527344
770365,CAT,2003-09-02,36.22999954223633
770366,CAT,2003-09-03,35.974998474121094
770367,CAT,2003-09-04,35.54499816894531
770368,CAT,2003-09-05,35.064998626708984
770369,CAT,2003-09-08,35.255001068115234
770370,CAT,2003-09-09,34.70000076293945
770371,CAT,2003-09-10,34.5
770372,CAT,2003-09-11,34.03499984741211
770373,CAT,2003-09-12,34.0099983215332
770374,CAT,2003-09-15,34.5
770375,CAT,2003-09-16,34.849998474121094
770376,CAT,2003-09-17,35.1150016784668
770377,CAT,2003-09-18,35.650001525878906
770378,CAT,2003-09-19,35.595001220703125
770379,CAT,2003-09-22,35.23500061035156
770380,CAT,2003-09-23,35.724998474121094
770381,CAT,2003-09-24,35.220001220703125
770382,CAT,2003-09-25,34.45000076293945
770383,CAT,2003-09-26,34.125
770384,CAT,2003-09-29,34.595001220703125
770385,CAT,2003-09-30,34.41999816894531
770386,CAT,2003-10-01,35.66999816894531
770387,CAT,2003-10-02,36.34999847412109
770388,CAT,2003-10-03,36.68999862670898
770389,CAT,2003-10-06,37.005001068115234
770390,CAT,2003-10-07,37.209999084472656
770391,CAT,2003-10-08,37.65499877929688
770392,CAT,2003-10-09,38.040000915527344
770393,CAT,2003-10-10,37.875
770394,CAT,2003-10-13,38.45000076293945
770395,CAT,2003-10-14,38.435001373291016
770396,CAT,2003-10-15,39.36000061035156
770397,CAT,2003-10-16,37.165000915527344
770398,CAT,2003-10-17,36.790000915527344
770399,CAT,2003-10-20,37.0
770400,CAT,2003-10-21,36.380001068115234
770401,CAT,2003-10-22,35.78499984741211
770402,CAT,2003-10-23,35.68000030517578
770403,CAT,2003-10-24,35.525001525878906
770404,CAT,2003-10-27,35.849998474121094
770405,CAT,2003-10-28,36.38999938964844
770406,CAT,2003-10-29,36.72999954223633
770407,CAT,2003-10-30,36.93000030517578
770408,CAT,2003-10-31,36.63999938964844
770409,CAT,2003-11-03,37.025001525878906
770410,CAT,2003-11-04,37.40499877929688
770411,CAT,2003-11-05,37.470001220703125
770412,CAT,2003-11-06,37.26499938964844
770413,CAT,2003-11-07,36.28499984741211
770414,CAT,2003-11-10,36.04499816894531
770415,CAT,2003-11-11,35.974998474121094
770416,CAT,2003-11-12,36.83000183105469
770417,CAT,2003-11-13,36.7400016784668
770418,CAT,2003-11-14,36.30500030517578
770419,CAT,2003-11-17,36.25
770420,CAT,2003-11-18,35.64500045776367
770421,CAT,2003-11-19,36.3849983215332
770422,CAT,2003-11-20,36.375
770423,CAT,2003-11-21,36.44499969482422
770424,CAT,2003-11-24,36.66999816894531
770425,CAT,2003-11-25,37.52000045776367
770426,CAT,2003-11-26,37.70000076293945
770427,CAT,2003-11-28,38.025001525878906
770428,CAT,2003-12-01,38.39500045776367
770429,CAT,2003-12-02,37.790000915527344
770430,CAT,2003-12-03,37.7400016784668
770431,CAT,2003-12-04,37.470001220703125
770432,CAT,2003-12-05,38.25
770433,CAT,2003-12-08,38.38999938964844
770434,CAT,2003-12-09,38.2400016784668
770435,CAT,2003-12-10,38.0
770436,CAT,2003-12-11,38.970001220703125
770437,CAT,2003-12-12,39.0099983215332
770438,CAT,2003-12-15,39.2599983215332
770439,CAT,2003-12-16,40.5099983215332
770440,CAT,2003-12-17,41.0099983215332
770441,CAT,2003-12-18,41.85499954223633
770442,CAT,2003-12-19,42.375
770443,CAT,2003-12-22,41.88999938964844
770444,CAT,2003-12-23,41.82500076293945
770445,CAT,2003-12-24,41.755001068115234
770446,CAT,2003-12-26,41.85499954223633
770447,CAT,2003-12-29,42.29999923706055
770448,CAT,2003-12-30,42.03499984741211
770449,CAT,2003-12-31,41.5099983215332
770450,CAT,2004-01-02,41.32500076293945
770451,CAT,2004-01-05,42.45000076293945
770452,CAT,2004-01-06,41.70000076293945
770453,CAT,2004-01-07,41.244998931884766
770454,CAT,2004-01-08,40.92499923706055
770455,CAT,2004-01-09,40.22499847412109
770456,CAT,2004-01-12,41.22499847412109
770457,CAT,2004-01-13,41.25
770458,CAT,2004-01-14,41.84999847412109
770459,CAT,2004-01-15,41.68999862670898
770460,CAT,2004-01-16,42.06999969482422
770461,CAT,2004-01-20,41.07500076293945
770462,CAT,2004-01-21,41.70000076293945
770463,CAT,2004-01-22,42.0
770464,CAT,2004-01-23,42.084999084472656
770465,CAT,2004-01-26,42.505001068115234
770466,CAT,2004-01-27,41.0
770467,CAT,2004-01-28,39.810001373291016
770468,CAT,2004-01-29,38.630001068115234
770469,CAT,2004-01-30,39.06499862670898
770470,CAT,2004-02-02,38.744998931884766
770471,CAT,2004-02-03,38.52000045776367
770472,CAT,2004-02-04,37.95000076293945
770473,CAT,2004-02-05,38.15999984741211
770474,CAT,2004-02-06,39.25
770475,CAT,2004-02-09,38.834999084472656
770476,CAT,2004-02-10,38.27999877929688
770477,CAT,2004-02-11,39.47999954223633
770478,CAT,2004-02-12,39.345001220703125
770479,CAT,2004-02-13,38.709999084472656
770480,CAT,2004-02-17,39.7599983215332
770481,CAT,2004-02-18,39.45500183105469
770482,CAT,2004-02-19,39.26499938964844
770483,CAT,2004-02-20,38.40999984741211
770484,CAT,2004-02-23,38.61000061035156
770485,CAT,2004-02-24,38.34999847412109
770486,CAT,2004-02-25,38.59000015258789
770487,CAT,2004-02-26,38.97499847412109
770488,CAT,2004-02-27,37.875
770489,CAT,2004-03-01,38.41999816894531
770490,CAT,2004-03-02,38.79499816894531
770491,CAT,2004-03-03,38.65999984741211
770492,CAT,2004-03-04,38.45000076293945
770493,CAT,2004-03-05,38.185001373291016
770494,CAT,2004-03-08,38.44499969482422
770495,CAT,2004-03-09,38.20000076293945
770496,CAT,2004-03-10,36.755001068115234
770497,CAT,2004-03-11,36.57500076293945
770498,CAT,2004-03-12,37.46500015258789
770499,CAT,2004-03-15,36.9900016784668
770500,CAT,2004-03-16,37.67499923706055
770501,CAT,2004-03-17,38.61000061035156
770502,CAT,2004-03-18,38.59999847412109
770503,CAT,2004-03-19,38.150001525878906
770504,CAT,2004-03-22,37.75
770505,CAT,2004-03-23,37.92499923706055
770506,CAT,2004-03-24,38.165000915527344
770507,CAT,2004-03-25,38.57500076293945
770508,CAT,2004-03-26,38.720001220703125
770509,CAT,2004-03-29,39.7400016784668
770510,CAT,2004-03-30,40.0
770511,CAT,2004-03-31,39.53499984741211
770512,CAT,2004-04-01,39.5
770513,CAT,2004-04-02,40.59999847412109
770514,CAT,2004-04-05,41.20500183105469
770515,CAT,2004-04-06,41.45500183105469
770516,CAT,2004-04-07,41.04999923706055
770517,CAT,2004-04-08,40.9900016784668
770518,CAT,2004-04-12,41.875
770519,CAT,2004-04-13,41.0099983215332
770520,CAT,2004-04-14,40.51499938964844
770521,CAT,2004-04-15,40.400001525878906
770522,CAT,2004-04-16,40.98500061035156
770523,CAT,2004-04-19,40.5
770524,CAT,2004-04-20,39.9900016784668
770525,CAT,2004-04-21,40.540000915527344
770526,CAT,2004-04-22,42.04999923706055
770527,CAT,2004-04-23,40.97999954223633
770528,CAT,2004-04-26,40.45000076293945
770529,CAT,2004-04-27,40.900001525878906
770530,CAT,2004-04-28,39.84999847412109
770531,CAT,2004-04-29,38.790000915527344
770532,CAT,2004-04-30,38.8650016784668
770533,CAT,2004-05-03,39.685001373291016
770534,CAT,2004-05-04,39.505001068115234
770535,CAT,2004-05-05,39.400001525878906
770536,CAT,2004-05-06,38.92499923706055
770537,CAT,2004-05-07,38.560001373291016
770538,CAT,2004-05-10,36.43999862670898
770539,CAT,2004-05-11,36.54999923706055
770540,CAT,2004-05-12,37.43000030517578
770541,CAT,2004-05-13,37.33000183105469
770542,CAT,2004-05-14,37.845001220703125
770543,CAT,2004-05-17,36.77000045776367
770544,CAT,2004-05-18,36.875
770545,CAT,2004-05-19,36.900001525878906
770546,CAT,2004-05-20,36.130001068115234
770547,CAT,2004-05-21,36.51499938964844
770548,CAT,2004-05-24,37.0
770549,CAT,2004-05-25,37.32500076293945
770550,CAT,2004-05-26,37.42499923706055
770551,CAT,2004-05-27,37.584999084472656
770552,CAT,2004-05-28,37.67499923706055
770553,CAT,2004-06-01,37.97999954223633
770554,CAT,2004-06-02,38.209999084472656
770555,CAT,2004-06-03,37.57500076293945
770556,CAT,2004-06-04,37.75
770557,CAT,2004-06-07,38.84999847412109
770558,CAT,2004-06-08,38.560001373291016
770559,CAT,2004-06-09,37.70000076293945
770560,CAT,2004-06-10,37.79999923706055
770561,CAT,2004-06-14,37.380001068115234
770562,CAT,2004-06-15,37.69499969482422
770563,CAT,2004-06-16,37.005001068115234
770564,CAT,2004-06-17,37.36000061035156
770565,CAT,2004-06-18,37.209999084472656
770566,CAT,2004-06-21,37.4900016784668
770567,CAT,2004-06-22,38.32500076293945
770568,CAT,2004-06-23,38.94499969482422
770569,CAT,2004-06-24,39.54999923706055
770570,CAT,2004-06-25,39.07500076293945
770571,CAT,2004-06-28,38.7400016784668
770572,CAT,2004-06-29,39.40999984741211
770573,CAT,2004-06-30,39.720001220703125
770574,CAT,2004-07-01,39.09000015258789
770575,CAT,2004-07-02,38.36000061035156
770576,CAT,2004-07-06,38.3650016784668
770577,CAT,2004-07-07,38.75
770578,CAT,2004-07-08,38.26499938964844
770579,CAT,2004-07-09,38.540000915527344
770580,CAT,2004-07-12,39.1150016784668
770581,CAT,2004-07-13,39.6349983215332
770582,CAT,2004-07-14,39.38999938964844
770583,CAT,2004-07-15,39.70000076293945
770584,CAT,2004-07-16,38.90499877929688
770585,CAT,2004-07-19,39.095001220703125
770586,CAT,2004-07-20,39.03499984741211
770587,CAT,2004-07-21,38.47499847412109
770588,CAT,2004-07-22,36.76499938964844
770589,CAT,2004-07-23,36.61000061035156
770590,CAT,2004-07-26,36.29999923706055
770591,CAT,2004-07-27,36.084999084472656
770592,CAT,2004-07-28,36.71500015258789
770593,CAT,2004-07-29,36.96500015258789
770594,CAT,2004-07-30,36.744998931884766
770595,CAT,2004-08-02,36.54999923706055
770596,CAT,2004-08-03,35.84000015258789
770597,CAT,2004-08-04,35.849998474121094
770598,CAT,2004-08-05,34.810001373291016
770599,CAT,2004-08-06,35.125
770600,CAT,2004-08-09,35.03499984741211
770601,CAT,2004-08-10,35.630001068115234
770602,CAT,2004-08-11,36.02999877929688
770603,CAT,2004-08-12,35.880001068115234
770604,CAT,2004-08-13,35.875
770605,CAT,2004-08-16,36.435001373291016
770606,CAT,2004-08-17,36.2400016784668
770607,CAT,2004-08-18,36.25
770608,CAT,2004-08-19,35.64500045776367
770609,CAT,2004-08-20,36.119998931884766
770610,CAT,2004-08-23,36.025001525878906
770611,CAT,2004-08-24,36.57500076293945
770612,CAT,2004-08-25,36.935001373291016
770613,CAT,2004-08-26,36.85499954223633
770614,CAT,2004-08-27,36.84999847412109
770615,CAT,2004-08-30,36.125
770616,CAT,2004-08-31,36.34999847412109
770617,CAT,2004-09-01,36.310001373291016
770618,CAT,2004-09-02,36.59000015258789
770619,CAT,2004-09-03,36.77999877929688
770620,CAT,2004-09-07,37.720001220703125
770621,CAT,2004-09-08,37.59999847412109
770622,CAT,2004-09-09,37.435001373291016
770623,CAT,2004-09-10,37.54999923706055
770624,CAT,2004-09-13,37.97999954223633
770625,CAT,2004-09-14,37.86000061035156
770626,CAT,2004-09-15,37.32500076293945
770627,CAT,2004-09-16,37.41999816894531
770628,CAT,2004-09-17,38.060001373291016
770629,CAT,2004-09-20,37.93999862670898
770630,CAT,2004-09-21,38.165000915527344
770631,CAT,2004-09-22,37.68000030517578
770632,CAT,2004-09-23,37.25
770633,CAT,2004-09-24,37.380001068115234
770634,CAT,2004-09-27,37.209999084472656
770635,CAT,2004-09-28,38.45000076293945
770636,CAT,2004-09-29,40.25
770637,CAT,2004-09-30,40.22499847412109
770638,CAT,2004-10-01,40.29999923706055
770639,CAT,2004-10-04,40.625
770640,CAT,2004-10-05,40.185001373291016
770641,CAT,2004-10-06,40.5
770642,CAT,2004-10-07,40.0
770643,CAT,2004-10-08,39.75
770644,CAT,2004-10-11,39.70500183105469
770645,CAT,2004-10-12,39.869998931884766
770646,CAT,2004-10-13,39.54499816894531
770647,CAT,2004-10-14,39.75
770648,CAT,2004-10-15,40.54499816894531
770649,CAT,2004-10-18,40.56499862670898
770650,CAT,2004-10-19,40.435001373291016
770651,CAT,2004-10-20,40.39500045776367
770652,CAT,2004-10-21,38.51499938964844
770653,CAT,2004-10-22,38.66999816894531
770654,CAT,2004-10-25,39.16999816894531
770655,CAT,2004-10-26,39.70500183105469
770656,CAT,2004-10-27,40.400001525878906
770657,CAT,2004-10-28,39.76499938964844
770658,CAT,2004-10-29,40.27000045776367
770659,CAT,2004-11-01,40.91999816894531
770660,CAT,2004-11-02,40.994998931884766
770661,CAT,2004-11-03,42.125
770662,CAT,2004-11-04,42.93999862670898
770663,CAT,2004-11-05,43.584999084472656
770664,CAT,2004-11-08,43.505001068115234
770665,CAT,2004-11-09,44.15499877929688
770666,CAT,2004-11-10,44.369998931884766
770667,CAT,2004-11-11,44.92499923706055
770668,CAT,2004-11-12,44.98500061035156
770669,CAT,2004-11-15,44.845001220703125
770670,CAT,2004-11-16,44.93999862670898
770671,CAT,2004-11-17,45.43999862670898
770672,CAT,2004-11-18,45.720001220703125
770673,CAT,2004-11-19,45.09000015258789
770674,CAT,2004-11-22,45.04999923706055
770675,CAT,2004-11-23,45.44499969482422
770676,CAT,2004-11-24,46.02999877929688
770677,CAT,2004-11-26,46.400001525878906
770678,CAT,2004-11-29,45.58000183105469
770679,CAT,2004-11-30,45.775001525878906
770680,CAT,2004-12-01,46.32500076293945
770681,CAT,2004-12-02,45.8650016784668
770682,CAT,2004-12-03,45.459999084472656
770683,CAT,2004-12-06,45.28499984741211
770684,CAT,2004-12-07,45.40999984741211
770685,CAT,2004-12-08,45.31499862670898
770686,CAT,2004-12-09,45.73500061035156
770687,CAT,2004-12-10,45.810001373291016
770688,CAT,2004-12-13,46.9900016784668
770689,CAT,2004-12-14,46.84999847412109
770690,CAT,2004-12-15,47.43999862670898
770691,CAT,2004-12-16,47.39500045776367
770692,CAT,2004-12-17,47.119998931884766
770693,CAT,2004-12-20,47.17499923706055
770694,CAT,2004-12-21,48.130001068115234
770695,CAT,2004-12-22,48.57500076293945
770696,CAT,2004-12-23,48.65499877929688
770697,CAT,2004-12-27,48.04999923706055
770698,CAT,2004-12-28,49.23500061035156
770699,CAT,2004-12-29,49.23500061035156
770700,CAT,2004-12-30,48.77000045776367
770701,CAT,2004-12-31,48.755001068115234
770702,CAT,2005-01-03,47.53499984741211
770703,CAT,2005-01-04,47.0099983215332
770704,CAT,2005-01-05,46.11000061035156
770705,CAT,2005-01-06,46.790000915527344
770706,CAT,2005-01-07,46.68999862670898
770707,CAT,2005-01-10,46.2599983215332
770708,CAT,2005-01-11,45.619998931884766
770709,CAT,2005-01-12,46.185001373291016
770710,CAT,2005-01-13,46.43000030517578
770711,CAT,2005-01-14,46.845001220703125
770712,CAT,2005-01-18,46.26499938964844
770713,CAT,2005-01-19,45.755001068115234
770714,CAT,2005-01-20,45.040000915527344
770715,CAT,2005-01-21,44.6150016784668
770716,CAT,2005-01-24,44.060001373291016
770717,CAT,2005-01-25,45.25
770718,CAT,2005-01-26,45.560001373291016
770719,CAT,2005-01-27,43.2599983215332
770720,CAT,2005-01-28,43.72999954223633
770721,CAT,2005-01-31,44.54999923706055
770722,CAT,2005-02-01,45.060001373291016
770723,CAT,2005-02-02,45.505001068115234
770724,CAT,2005-02-03,45.900001525878906
770725,CAT,2005-02-04,45.95000076293945
770726,CAT,2005-02-07,45.68000030517578
770727,CAT,2005-02-08,45.7400016784668
770728,CAT,2005-02-09,45.31999969482422
770729,CAT,2005-02-10,46.02999877929688
770730,CAT,2005-02-11,46.38999938964844
770731,CAT,2005-02-14,46.11000061035156
770732,CAT,2005-02-15,45.75
770733,CAT,2005-02-16,46.27000045776367
770734,CAT,2005-02-17,45.90999984741211
770735,CAT,2005-02-18,45.41999816894531
770736,CAT,2005-02-22,44.72999954223633
770737,CAT,2005-02-23,45.22999954223633
770738,CAT,2005-02-24,46.58000183105469
770739,CAT,2005-02-25,47.40999984741211
770740,CAT,2005-02-28,47.525001525878906
770741,CAT,2005-03-01,48.685001373291016
770742,CAT,2005-03-02,48.584999084472656
770743,CAT,2005-03-03,48.869998931884766
770744,CAT,2005-03-04,49.97999954223633
770745,CAT,2005-03-07,49.45000076293945
770746,CAT,2005-03-08,49.5
770747,CAT,2005-03-09,48.40499877929688
770748,CAT,2005-03-10,49.130001068115234
770749,CAT,2005-03-11,49.5
770750,CAT,2005-03-14,48.26499938964844
770751,CAT,2005-03-15,48.375
770752,CAT,2005-03-16,48.1349983215332
770753,CAT,2005-03-17,48.40999984741211
770754,CAT,2005-03-18,48.20000076293945
770755,CAT,2005-03-21,48.09000015258789
770756,CAT,2005-03-22,47.35499954223633
770757,CAT,2005-03-23,46.81999969482422
770758,CAT,2005-03-24,46.790000915527344
770759,CAT,2005-03-28,47.11000061035156
770760,CAT,2005-03-29,44.900001525878906
770761,CAT,2005-03-30,45.7400016784668
770762,CAT,2005-03-31,45.720001220703125
770763,CAT,2005-04-01,45.07500076293945
770764,CAT,2005-04-04,45.10499954223633
770765,CAT,2005-04-05,45.18000030517578
770766,CAT,2005-04-06,45.69499969482422
770767,CAT,2005-04-07,45.790000915527344
770768,CAT,2005-04-08,45.345001220703125
770769,CAT,2005-04-11,45.084999084472656
770770,CAT,2005-04-12,45.69499969482422
770771,CAT,2005-04-13,44.29999923706055
770772,CAT,2005-04-14,42.70000076293945
770773,CAT,2005-04-15,41.72999954223633
770774,CAT,2005-04-18,41.790000915527344
770775,CAT,2005-04-19,42.47499847412109
770776,CAT,2005-04-20,44.02000045776367
770777,CAT,2005-04-21,44.83000183105469
770778,CAT,2005-04-22,44.90499877929688
770779,CAT,2005-04-25,45.56499862670898
770780,CAT,2005-04-26,44.43000030517578
770781,CAT,2005-04-27,44.025001525878906
770782,CAT,2005-04-28,43.34999847412109
770783,CAT,2005-04-29,44.025001525878906
770784,CAT,2005-05-02,44.20000076293945
770785,CAT,2005-05-03,43.790000915527344
770786,CAT,2005-05-04,44.709999084472656
770787,CAT,2005-05-05,44.92499923706055
770788,CAT,2005-05-06,45.08000183105469
770789,CAT,2005-05-09,45.13999938964844
770790,CAT,2005-05-10,44.82500076293945
770791,CAT,2005-05-11,45.45000076293945
770792,CAT,2005-05-12,44.43999862670898
770793,CAT,2005-05-13,44.5
770794,CAT,2005-05-16,45.18999862670898
770795,CAT,2005-05-17,45.97999954223633
770796,CAT,2005-05-18,46.7599983215332
770797,CAT,2005-05-19,46.75
770798,CAT,2005-05-20,46.81499862670898
770799,CAT,2005-05-23,47.02000045776367
770800,CAT,2005-05-24,46.915000915527344
770801,CAT,2005-05-25,46.23500061035156
770802,CAT,2005-05-26,47.21500015258789
770803,CAT,2005-05-27,47.15499877929688
770804,CAT,2005-05-31,47.05500030517578
770805,CAT,2005-06-01,47.73500061035156
770806,CAT,2005-06-02,47.59000015258789
770807,CAT,2005-06-03,46.98500061035156
770808,CAT,2005-06-06,47.07500076293945
770809,CAT,2005-06-07,47.26499938964844
770810,CAT,2005-06-08,48.290000915527344
770811,CAT,2005-06-09,48.72499847412109
770812,CAT,2005-06-10,48.5099983215332
770813,CAT,2005-06-13,48.790000915527344
770814,CAT,2005-06-14,49.28499984741211
770815,CAT,2005-06-15,49.290000915527344
770816,CAT,2005-06-16,49.15499877929688
770817,CAT,2005-06-17,50.09999847412109
770818,CAT,2005-06-20,50.400001525878906
770819,CAT,2005-06-21,51.09999847412109
770820,CAT,2005-06-22,50.28499984741211
770821,CAT,2005-06-23,49.23500061035156
770822,CAT,2005-06-24,48.43000030517578
770823,CAT,2005-06-27,48.459999084472656
770824,CAT,2005-06-28,48.900001525878906
770825,CAT,2005-06-29,48.31999969482422
770826,CAT,2005-06-30,47.65499877929688
770827,CAT,2005-07-01,47.96500015258789
770828,CAT,2005-07-05,48.084999084472656
770829,CAT,2005-07-06,47.650001525878906
770830,CAT,2005-07-07,48.67499923706055
770831,CAT,2005-07-08,49.34999847412109
770832,CAT,2005-07-11,49.98500061035156
770833,CAT,2005-07-12,49.47999954223633
770834,CAT,2005-07-13,49.91999816894531
770835,CAT,2005-07-14,51.0
770836,CAT,2005-07-15,50.66999816894531
770837,CAT,2005-07-18,50.81999969482422
770838,CAT,2005-07-19,53.400001525878906
770839,CAT,2005-07-20,53.20000076293945
770840,CAT,2005-07-21,52.29999923706055
770841,CAT,2005-07-22,52.40999984741211
770842,CAT,2005-07-25,51.84999847412109
770843,CAT,2005-07-26,51.81999969482422
770844,CAT,2005-07-27,52.790000915527344
770845,CAT,2005-07-28,54.45000076293945
770846,CAT,2005-07-29,53.90999984741211
770847,CAT,2005-08-01,54.02000045776367
770848,CAT,2005-08-02,54.459999084472656
770849,CAT,2005-08-03,54.38999938964844
770850,CAT,2005-08-04,54.02000045776367
770851,CAT,2005-08-05,53.61000061035156
770852,CAT,2005-08-08,53.68000030517578
770853,CAT,2005-08-09,54.34000015258789
770854,CAT,2005-08-10,55.0
770855,CAT,2005-08-11,55.5
770856,CAT,2005-08-12,54.79999923706055
770857,CAT,2005-08-15,55.2599983215332
770858,CAT,2005-08-16,53.68999862670898
770859,CAT,2005-08-17,53.459999084472656
770860,CAT,2005-08-18,53.150001525878906
770861,CAT,2005-08-19,54.81999969482422
770862,CAT,2005-08-22,54.810001373291016
770863,CAT,2005-08-23,54.68999862670898
770864,CAT,2005-08-24,53.209999084472656
770865,CAT,2005-08-25,53.400001525878906
770866,CAT,2005-08-26,53.4900016784668
770867,CAT,2005-08-29,53.70000076293945
770868,CAT,2005-08-30,53.77999877929688
770869,CAT,2005-08-31,55.4900016784668
770870,CAT,2005-09-01,56.93999862670898
770871,CAT,2005-09-02,58.25
770872,CAT,2005-09-06,58.5099983215332
770873,CAT,2005-09-07,59.06999969482422
770874,CAT,2005-09-08,58.33000183105469
770875,CAT,2005-09-09,58.86000061035156
770876,CAT,2005-09-12,59.290000915527344
770877,CAT,2005-09-13,59.400001525878906
770878,CAT,2005-09-14,58.29999923706055
770879,CAT,2005-09-15,57.7400016784668
770880,CAT,2005-09-16,57.720001220703125
770881,CAT,2005-09-19,56.970001220703125
770882,CAT,2005-09-20,56.810001373291016
770883,CAT,2005-09-21,57.11000061035156
770884,CAT,2005-09-22,58.0
770885,CAT,2005-09-23,58.91999816894531
770886,CAT,2005-09-26,58.34000015258789
770887,CAT,2005-09-27,58.720001220703125
770888,CAT,2005-09-28,57.54999923706055
770889,CAT,2005-09-29,57.9900016784668
770890,CAT,2005-09-30,58.75
770891,CAT,2005-10-03,59.0099983215332
770892,CAT,2005-10-04,57.77999877929688
770893,CAT,2005-10-05,56.220001220703125
770894,CAT,2005-10-06,55.18999862670898
770895,CAT,2005-10-07,56.619998931884766
770896,CAT,2005-10-10,55.56999969482422
770897,CAT,2005-10-11,55.560001373291016
770898,CAT,2005-10-12,54.7599983215332
770899,CAT,2005-10-13,54.0
770900,CAT,2005-10-14,54.7400016784668
770901,CAT,2005-10-17,55.02999877929688
770902,CAT,2005-10-18,53.959999084472656
770903,CAT,2005-10-19,55.43000030517578
770904,CAT,2005-10-20,54.02999877929688
770905,CAT,2005-10-21,48.91999816894531
770906,CAT,2005-10-24,50.310001373291016
770907,CAT,2005-10-25,50.290000915527344
770908,CAT,2005-10-26,50.54999923706055
770909,CAT,2005-10-27,49.900001525878906
770910,CAT,2005-10-28,51.06999969482422
770911,CAT,2005-10-31,52.59000015258789
770912,CAT,2005-11-01,52.720001220703125
770913,CAT,2005-11-02,53.68999862670898
770914,CAT,2005-11-03,53.47999954223633
770915,CAT,2005-11-04,53.54999923706055
770916,CAT,2005-11-07,54.25
770917,CAT,2005-11-08,54.25
770918,CAT,2005-11-09,54.09999847412109
770919,CAT,2005-11-10,54.68999862670898
770920,CAT,2005-11-11,54.869998931884766
770921,CAT,2005-11-14,55.43000030517578
770922,CAT,2005-11-15,55.900001525878906
770923,CAT,2005-11-16,56.72999954223633
770924,CAT,2005-11-17,57.470001220703125
770925,CAT,2005-11-18,57.27999877929688
770926,CAT,2005-11-21,57.709999084472656
770927,CAT,2005-11-22,58.7599983215332
770928,CAT,2005-11-23,58.0099983215332
770929,CAT,2005-11-25,57.95000076293945
770930,CAT,2005-11-28,57.45000076293945
770931,CAT,2005-11-29,57.09999847412109
770932,CAT,2005-11-30,57.77999877929688
770933,CAT,2005-12-01,59.0
770934,CAT,2005-12-02,58.810001373291016
770935,CAT,2005-12-05,58.33000183105469
770936,CAT,2005-12-06,58.79999923706055
770937,CAT,2005-12-07,57.77999877929688
770938,CAT,2005-12-08,57.34000015258789
770939,CAT,2005-12-09,58.09000015258789
770940,CAT,2005-12-12,58.02999877929688
770941,CAT,2005-12-13,58.970001220703125
770942,CAT,2005-12-14,58.75
770943,CAT,2005-12-15,58.709999084472656
770944,CAT,2005-12-16,59.63999938964844
770945,CAT,2005-12-19,56.83000183105469
770946,CAT,2005-12-20,56.7400016784668
770947,CAT,2005-12-21,57.08000183105469
770948,CAT,2005-12-22,58.45000076293945
770949,CAT,2005-12-23,58.5099983215332
770950,CAT,2005-12-27,57.88999938964844
770951,CAT,2005-12-28,57.84000015258789
770952,CAT,2005-12-29,58.13999938964844
770953,CAT,2005-12-30,57.77000045776367
770954,CAT,2006-01-03,57.79999923706055
770955,CAT,2006-01-04,59.27000045776367
770956,CAT,2006-01-05,59.27000045776367
770957,CAT,2006-01-06,60.45000076293945
770958,CAT,2006-01-09,61.54999923706055
770959,CAT,2006-01-10,61.29999923706055
770960,CAT,2006-01-11,61.33000183105469
770961,CAT,2006-01-12,62.209999084472656
770962,CAT,2006-01-13,62.33000183105469
770963,CAT,2006-01-17,62.959999084472656
770964,CAT,2006-01-18,61.869998931884766
770965,CAT,2006-01-19,62.5099983215332
770966,CAT,2006-01-20,60.77999877929688
770967,CAT,2006-01-23,61.040000915527344
770968,CAT,2006-01-24,61.34999847412109
770969,CAT,2006-01-25,62.06999969482422
770970,CAT,2006-01-26,65.16999816894531
770971,CAT,2006-01-27,67.52999877929688
770972,CAT,2006-01-30,67.01000213623047
770973,CAT,2006-01-31,67.9000015258789
770974,CAT,2006-02-01,69.23999786376953
770975,CAT,2006-02-02,68.38999938964844
770976,CAT,2006-02-03,68.12999725341797
770977,CAT,2006-02-06,68.69999694824219
770978,CAT,2006-02-07,67.16000366210938
770979,CAT,2006-02-08,68.80999755859375
770980,CAT,2006-02-09,68.44999694824219
770981,CAT,2006-02-10,68.75
770982,CAT,2006-02-13,68.62000274658203
770983,CAT,2006-02-14,70.22000122070312
770984,CAT,2006-02-15,71.5999984741211
770985,CAT,2006-02-16,71.95999908447266
770986,CAT,2006-02-17,72.05000305175781
770987,CAT,2006-02-21,72.58999633789062
770988,CAT,2006-02-22,73.05999755859375
770989,CAT,2006-02-23,72.3499984741211
770990,CAT,2006-02-24,72.69999694824219
770991,CAT,2006-02-27,73.5
770992,CAT,2006-02-28,73.08000183105469
770993,CAT,2006-03-01,74.38999938964844
770994,CAT,2006-03-02,74.33999633789062
770995,CAT,2006-03-03,74.61000061035156
770996,CAT,2006-03-06,73.22000122070312
770997,CAT,2006-03-07,73.04000091552734
770998,CAT,2006-03-08,72.4000015258789
770999,CAT,2006-03-09,71.4000015258789
771000,CAT,2006-03-10,70.94999694824219
771001,CAT,2006-03-13,71.0
771002,CAT,2006-03-14,71.94000244140625
771003,CAT,2006-03-15,74.29000091552734
771004,CAT,2006-03-16,74.9000015258789
771005,CAT,2006-03-17,76.2300033569336
771006,CAT,2006-03-20,75.8499984741211
771007,CAT,2006-03-21,74.30999755859375
771008,CAT,2006-03-22,76.20999908447266
771009,CAT,2006-03-23,76.26000213623047
771010,CAT,2006-03-24,75.5
771011,CAT,2006-03-27,75.37999725341797
771012,CAT,2006-03-28,74.87000274658203
771013,CAT,2006-03-29,73.66999816894531
771014,CAT,2006-03-30,72.4000015258789
771015,CAT,2006-03-31,71.80999755859375
771016,CAT,2006-04-03,73.5
771017,CAT,2006-04-04,75.30000305175781
771018,CAT,2006-04-05,75.80000305175781
771019,CAT,2006-04-06,75.6500015258789
771020,CAT,2006-04-07,74.91999816894531
771021,CAT,2006-04-10,75.44999694824219
771022,CAT,2006-04-11,76.66000366210938
771023,CAT,2006-04-12,77.83999633789062
771024,CAT,2006-04-13,76.94000244140625
771025,CAT,2006-04-17,76.44999694824219
771026,CAT,2006-04-18,78.91000366210938
771027,CAT,2006-04-19,78.97000122070312
771028,CAT,2006-04-20,77.97000122070312
771029,CAT,2006-04-21,77.87000274658203
771030,CAT,2006-04-24,77.37999725341797
771031,CAT,2006-04-25,74.93000030517578
771032,CAT,2006-04-26,75.94999694824219
771033,CAT,2006-04-27,75.05999755859375
771034,CAT,2006-04-28,75.73999786376953
771035,CAT,2006-05-01,75.62999725341797
771036,CAT,2006-05-02,77.4800033569336
771037,CAT,2006-05-03,78.0999984741211
771038,CAT,2006-05-04,78.80999755859375
771039,CAT,2006-05-05,79.9800033569336
771040,CAT,2006-05-08,79.9000015258789
771041,CAT,2006-05-09,81.13999938964844
771042,CAT,2006-05-10,80.97000122070312
771043,CAT,2006-05-11,79.62000274658203
771044,CAT,2006-05-12,77.80999755859375
771045,CAT,2006-05-15,77.47000122070312
771046,CAT,2006-05-16,77.33999633789062
771047,CAT,2006-05-17,75.91000366210938
771048,CAT,2006-05-18,74.62000274658203
771049,CAT,2006-05-19,72.77999877929688
771050,CAT,2006-05-22,72.87000274658203
771051,CAT,2006-05-23,73.72000122070312
771052,CAT,2006-05-24,73.58999633789062
771053,CAT,2006-05-25,73.95999908447266
771054,CAT,2006-05-26,74.41999816894531
771055,CAT,2006-05-30,72.16000366210938
771056,CAT,2006-05-31,72.94999694824219
771057,CAT,2006-06-01,73.29000091552734
771058,CAT,2006-06-02,72.80999755859375
771059,CAT,2006-06-05,69.33000183105469
771060,CAT,2006-06-06,68.4800033569336
771061,CAT,2006-06-07,66.73999786376953
771062,CAT,2006-06-08,66.88999938964844
771063,CAT,2006-06-09,67.5199966430664
771064,CAT,2006-06-12,66.31999969482422
771065,CAT,2006-06-13,66.33000183105469
771066,CAT,2006-06-14,67.4800033569336
771067,CAT,2006-06-15,70.8499984741211
771068,CAT,2006-06-16,70.55000305175781
771069,CAT,2006-06-19,69.94999694824219
771070,CAT,2006-06-20,70.98999786376953
771071,CAT,2006-06-21,72.47000122070312
771072,CAT,2006-06-22,72.27999877929688
771073,CAT,2006-06-23,72.13999938964844
771074,CAT,2006-06-26,72.4800033569336
771075,CAT,2006-06-27,71.6500015258789
771076,CAT,2006-06-28,72.70999908447266
771077,CAT,2006-06-29,74.4000015258789
771078,CAT,2006-06-30,74.4800033569336
771079,CAT,2006-07-03,74.7699966430664
771080,CAT,2006-07-05,73.12999725341797
771081,CAT,2006-07-06,73.6500015258789
771082,CAT,2006-07-07,72.58000183105469
771083,CAT,2006-07-10,73.2699966430664
771084,CAT,2006-07-11,73.4000015258789
771085,CAT,2006-07-12,71.30999755859375
771086,CAT,2006-07-13,69.69999694824219
771087,CAT,2006-07-14,69.19000244140625
771088,CAT,2006-07-17,69.19000244140625
771089,CAT,2006-07-18,69.47000122070312
771090,CAT,2006-07-19,71.12000274658203
771091,CAT,2006-07-20,69.08000183105469
771092,CAT,2006-07-21,68.3499984741211
771093,CAT,2006-07-24,70.5199966430664
771094,CAT,2006-07-25,70.66000366210938
771095,CAT,2006-07-26,70.12999725341797
771096,CAT,2006-07-27,70.72000122070312
771097,CAT,2006-07-28,71.20999908447266
771098,CAT,2006-07-31,70.87000274658203
771099,CAT,2006-08-01,69.70999908447266
771100,CAT,2006-08-02,70.75
771101,CAT,2006-08-03,72.7300033569336
771102,CAT,2006-08-04,73.0999984741211
771103,CAT,2006-08-07,73.18000030517578
771104,CAT,2006-08-08,71.5999984741211
771105,CAT,2006-08-09,68.5199966430664
771106,CAT,2006-08-10,68.31999969482422
771107,CAT,2006-08-11,67.02999877929688
771108,CAT,2006-08-14,65.95999908447266
771109,CAT,2006-08-15,67.41000366210938
771110,CAT,2006-08-16,69.11000061035156
771111,CAT,2006-08-17,69.36000061035156
771112,CAT,2006-08-18,68.30999755859375
771113,CAT,2006-08-21,68.25
771114,CAT,2006-08-22,68.5
771115,CAT,2006-08-23,67.20999908447266
771116,CAT,2006-08-24,65.5
771117,CAT,2006-08-25,65.98999786376953
771118,CAT,2006-08-28,66.06999969482422
771119,CAT,2006-08-29,65.44999694824219
771120,CAT,2006-08-30,65.05999755859375
771121,CAT,2006-08-31,66.3499984741211
771122,CAT,2006-09-01,67.2699966430664
771123,CAT,2006-09-05,69.68000030517578
771124,CAT,2006-09-06,69.12999725341797
771125,CAT,2006-09-07,67.76000213623047
771126,CAT,2006-09-08,67.31999969482422
771127,CAT,2006-09-11,65.51000213623047
771128,CAT,2006-09-12,65.1500015258789
771129,CAT,2006-09-13,66.33000183105469
771130,CAT,2006-09-14,65.51000213623047
771131,CAT,2006-09-15,65.43000030517578
771132,CAT,2006-09-18,66.98999786376953
771133,CAT,2006-09-19,66.55999755859375
771134,CAT,2006-09-20,65.87999725341797
771135,CAT,2006-09-21,64.54000091552734
771136,CAT,2006-09-22,62.77000045776367
771137,CAT,2006-09-25,64.33000183105469
771138,CAT,2006-09-26,65.9000015258789
771139,CAT,2006-09-27,65.68000030517578
771140,CAT,2006-09-28,66.58999633789062
771141,CAT,2006-09-29,65.80000305175781
771142,CAT,2006-10-02,65.36000061035156
771143,CAT,2006-10-03,65.11000061035156
771144,CAT,2006-10-04,65.54000091552734
771145,CAT,2006-10-05,68.23999786376953
771146,CAT,2006-10-06,68.05000305175781
771147,CAT,2006-10-09,68.9000015258789
771148,CAT,2006-10-10,69.05999755859375
771149,CAT,2006-10-11,68.31999969482422
771150,CAT,2006-10-12,69.25
771151,CAT,2006-10-13,69.08000183105469
771152,CAT,2006-10-16,69.93000030517578
771153,CAT,2006-10-17,69.9000015258789
771154,CAT,2006-10-18,69.08000183105469
771155,CAT,2006-10-19,69.0199966430664
771156,CAT,2006-10-20,59.0
771157,CAT,2006-10-23,60.41999816894531
771158,CAT,2006-10-24,60.93000030517578
771159,CAT,2006-10-25,61.90999984741211
771160,CAT,2006-10-26,62.34999847412109
771161,CAT,2006-10-27,61.27000045776367
771162,CAT,2006-10-30,60.7599983215332
771163,CAT,2006-10-31,60.709999084472656
771164,CAT,2006-11-01,60.5
771165,CAT,2006-11-02,60.560001373291016
771166,CAT,2006-11-03,60.43000030517578
771167,CAT,2006-11-06,59.84999847412109
771168,CAT,2006-11-07,59.91999816894531
771169,CAT,2006-11-08,60.09999847412109
771170,CAT,2006-11-09,59.20000076293945
771171,CAT,2006-11-10,59.59999847412109
771172,CAT,2006-11-13,59.52000045776367
771173,CAT,2006-11-14,60.36000061035156
771174,CAT,2006-11-15,61.45000076293945
771175,CAT,2006-11-16,61.369998931884766
771176,CAT,2006-11-17,60.93999862670898
771177,CAT,2006-11-20,60.90999984741211
771178,CAT,2006-11-21,62.18999862670898
771179,CAT,2006-11-22,62.790000915527344
771180,CAT,2006-11-24,62.869998931884766
771181,CAT,2006-11-27,61.970001220703125
771182,CAT,2006-11-28,61.59999847412109
771183,CAT,2006-11-29,62.060001373291016
771184,CAT,2006-11-30,62.02999877929688
771185,CAT,2006-12-01,61.18999862670898
771186,CAT,2006-12-04,61.4900016784668
771187,CAT,2006-12-05,62.150001525878906
771188,CAT,2006-12-06,63.04999923706055
771189,CAT,2006-12-07,63.0
771190,CAT,2006-12-08,63.400001525878906
771191,CAT,2006-12-11,63.06999969482422
771192,CAT,2006-12-12,62.27999877929688
771193,CAT,2006-12-13,61.4900016784668
771194,CAT,2006-12-14,62.119998931884766
771195,CAT,2006-12-15,61.81999969482422
771196,CAT,2006-12-18,61.91999816894531
771197,CAT,2006-12-19,61.52000045776367
771198,CAT,2006-12-20,61.369998931884766
771199,CAT,2006-12-21,60.810001373291016
771200,CAT,2006-12-22,60.59000015258789
771201,CAT,2006-12-26,60.900001525878906
771202,CAT,2006-12-27,61.470001220703125
771203,CAT,2006-12-28,61.310001373291016
771204,CAT,2006-12-29,61.33000183105469
771205,CAT,2007-01-03,61.15999984741211
771206,CAT,2007-01-04,61.0
771207,CAT,2007-01-05,60.220001220703125
771208,CAT,2007-01-08,60.290000915527344
771209,CAT,2007-01-09,60.619998931884766
771210,CAT,2007-01-10,60.31999969482422
771211,CAT,2007-01-11,60.0
771212,CAT,2007-01-12,59.7400016784668
771213,CAT,2007-01-16,59.2400016784668
771214,CAT,2007-01-17,59.90999984741211
771215,CAT,2007-01-18,59.900001525878906
771216,CAT,2007-01-19,59.369998931884766
771217,CAT,2007-01-22,58.16999816894531
771218,CAT,2007-01-23,59.560001373291016
771219,CAT,2007-01-24,59.72999954223633
771220,CAT,2007-01-25,59.630001068115234
771221,CAT,2007-01-26,61.09000015258789
771222,CAT,2007-01-29,61.70000076293945
771223,CAT,2007-01-30,62.880001068115234
771224,CAT,2007-01-31,64.06999969482422
771225,CAT,2007-02-01,64.98999786376953
771226,CAT,2007-02-02,65.25
771227,CAT,2007-02-05,64.48999786376953
771228,CAT,2007-02-06,64.41999816894531
771229,CAT,2007-02-07,65.63999938964844
771230,CAT,2007-02-08,65.62999725341797
771231,CAT,2007-02-09,64.80000305175781
771232,CAT,2007-02-12,64.5999984741211
771233,CAT,2007-02-13,64.7300033569336
771234,CAT,2007-02-14,66.16000366210938
771235,CAT,2007-02-15,67.62000274658203
771236,CAT,2007-02-16,67.66999816894531
771237,CAT,2007-02-20,67.93000030517578
771238,CAT,2007-02-21,68.20999908447266
771239,CAT,2007-02-22,67.77999877929688
771240,CAT,2007-02-23,67.26000213623047
771241,CAT,2007-02-26,67.26000213623047
771242,CAT,2007-02-27,64.83000183105469
771243,CAT,2007-02-28,64.43000030517578
771244,CAT,2007-03-01,63.900001525878906
771245,CAT,2007-03-02,63.040000915527344
771246,CAT,2007-03-05,63.16999816894531
771247,CAT,2007-03-06,63.619998931884766
771248,CAT,2007-03-07,64.2300033569336
771249,CAT,2007-03-08,64.30000305175781
771250,CAT,2007-03-09,64.4000015258789
771251,CAT,2007-03-12,64.56999969482422
771252,CAT,2007-03-13,63.34000015258789
771253,CAT,2007-03-14,63.63999938964844
771254,CAT,2007-03-15,63.459999084472656
771255,CAT,2007-03-16,63.15999984741211
771256,CAT,2007-03-19,64.16999816894531
771257,CAT,2007-03-20,64.86000061035156
771258,CAT,2007-03-21,66.20999908447266
771259,CAT,2007-03-22,66.54000091552734
771260,CAT,2007-03-23,66.87999725341797
771261,CAT,2007-03-26,66.83999633789062
771262,CAT,2007-03-27,66.87999725341797
771263,CAT,2007-03-28,66.23999786376953
771264,CAT,2007-03-29,66.19000244140625
771265,CAT,2007-03-30,67.02999877929688
771266,CAT,2007-04-02,66.75
771267,CAT,2007-04-03,67.23999786376953
771268,CAT,2007-04-04,67.4800033569336
771269,CAT,2007-04-05,67.62999725341797
771270,CAT,2007-04-09,67.33999633789062
771271,CAT,2007-04-10,66.94999694824219
771272,CAT,2007-04-11,66.3499984741211
771273,CAT,2007-04-12,66.63999938964844
771274,CAT,2007-04-13,66.79000091552734
771275,CAT,2007-04-16,66.9000015258789
771276,CAT,2007-04-17,67.66000366210938
771277,CAT,2007-04-18,69.37000274658203
771278,CAT,2007-04-19,68.62000274658203
771279,CAT,2007-04-20,71.81999969482422
771280,CAT,2007-04-23,71.8499984741211
771281,CAT,2007-04-24,72.80999755859375
771282,CAT,2007-04-25,73.2300033569336
771283,CAT,2007-04-26,73.0
771284,CAT,2007-04-27,73.76000213623047
771285,CAT,2007-04-30,72.62000274658203
771286,CAT,2007-05-01,73.23999786376953
771287,CAT,2007-05-02,73.4000015258789
771288,CAT,2007-05-03,73.36000061035156
771289,CAT,2007-05-04,73.0999984741211
771290,CAT,2007-05-07,72.66999816894531
771291,CAT,2007-05-08,73.43000030517578
771292,CAT,2007-05-09,74.75
771293,CAT,2007-05-10,73.80999755859375
771294,CAT,2007-05-11,74.87999725341797
771295,CAT,2007-05-14,76.30000305175781
771296,CAT,2007-05-15,76.01000213623047
771297,CAT,2007-05-16,75.94999694824219
771298,CAT,2007-05-17,74.83999633789062
771299,CAT,2007-05-18,74.7699966430664
771300,CAT,2007-05-21,74.8499984741211
771301,CAT,2007-05-22,75.51000213623047
771302,CAT,2007-05-23,76.02999877929688
771303,CAT,2007-05-24,75.43000030517578
771304,CAT,2007-05-25,75.70999908447266
771305,CAT,2007-05-29,75.75
771306,CAT,2007-05-30,78.4800033569336
771307,CAT,2007-05-31,78.58000183105469
771308,CAT,2007-06-01,78.13999938964844
771309,CAT,2007-06-04,78.29000091552734
771310,CAT,2007-06-05,78.6500015258789
771311,CAT,2007-06-06,78.68000030517578
771312,CAT,2007-06-07,77.30999755859375
771313,CAT,2007-06-08,78.5199966430664
771314,CAT,2007-06-11,78.75
771315,CAT,2007-06-12,78.08000183105469
771316,CAT,2007-06-13,79.93000030517578
771317,CAT,2007-06-14,80.7300033569336
771318,CAT,2007-06-15,81.11000061035156
771319,CAT,2007-06-18,81.8499984741211
771320,CAT,2007-06-19,82.48999786376953
771321,CAT,2007-06-20,81.37999725341797
771322,CAT,2007-06-21,81.47000122070312
771323,CAT,2007-06-22,80.9000015258789
771324,CAT,2007-06-25,80.69999694824219
771325,CAT,2007-06-26,80.29000091552734
771326,CAT,2007-06-27,79.51000213623047
771327,CAT,2007-06-28,79.08999633789062
771328,CAT,2007-06-29,78.30000305175781
771329,CAT,2007-07-02,80.44999694824219
771330,CAT,2007-07-03,77.98999786376953
771331,CAT,2007-07-05,77.48999786376953
771332,CAT,2007-07-06,78.80999755859375
771333,CAT,2007-07-09,79.83000183105469
771334,CAT,2007-07-10,81.22000122070312
771335,CAT,2007-07-11,82.16999816894531
771336,CAT,2007-07-12,84.08999633789062
771337,CAT,2007-07-13,85.12999725341797
771338,CAT,2007-07-16,85.9000015258789
771339,CAT,2007-07-17,86.47000122070312
771340,CAT,2007-07-18,86.2300033569336
771341,CAT,2007-07-19,86.9800033569336
771342,CAT,2007-07-20,83.19999694824219
771343,CAT,2007-07-23,82.0
771344,CAT,2007-07-24,81.66000366210938
771345,CAT,2007-07-25,80.5
771346,CAT,2007-07-26,78.29000091552734
771347,CAT,2007-07-27,76.0199966430664
771348,CAT,2007-07-30,77.04000091552734
771349,CAT,2007-07-31,78.80000305175781
771350,CAT,2007-08-01,80.12999725341797
771351,CAT,2007-08-02,80.66999816894531
771352,CAT,2007-08-03,78.95999908447266
771353,CAT,2007-08-06,81.0
771354,CAT,2007-08-07,80.44000244140625
771355,CAT,2007-08-08,80.9000015258789
771356,CAT,2007-08-09,78.4800033569336
771357,CAT,2007-08-10,77.55000305175781
771358,CAT,2007-08-13,77.9000015258789
771359,CAT,2007-08-14,76.7699966430664
771360,CAT,2007-08-15,74.94999694824219
771361,CAT,2007-08-16,73.0
771362,CAT,2007-08-17,72.63999938964844
771363,CAT,2007-08-20,74.05000305175781
771364,CAT,2007-08-21,74.27999877929688
771365,CAT,2007-08-22,75.30000305175781
771366,CAT,2007-08-23,75.16999816894531
771367,CAT,2007-08-24,76.31999969482422
771368,CAT,2007-08-27,76.0
771369,CAT,2007-08-28,74.16000366210938
771370,CAT,2007-08-29,75.04000091552734
771371,CAT,2007-08-30,74.66000366210938
771372,CAT,2007-08-31,75.7699966430664
771373,CAT,2007-09-04,76.8499984741211
771374,CAT,2007-09-05,75.54000091552734
771375,CAT,2007-09-06,75.75
771376,CAT,2007-09-07,73.44000244140625
771377,CAT,2007-09-10,73.73999786376953
771378,CAT,2007-09-11,73.88999938964844
771379,CAT,2007-09-12,72.7699966430664
771380,CAT,2007-09-13,72.98999786376953
771381,CAT,2007-09-14,73.16000366210938
771382,CAT,2007-09-17,73.69000244140625
771383,CAT,2007-09-18,77.45999908447266
771384,CAT,2007-09-19,77.91000366210938
771385,CAT,2007-09-20,77.37000274658203
771386,CAT,2007-09-21,78.16000366210938
771387,CAT,2007-09-24,77.72000122070312
771388,CAT,2007-09-25,76.37000274658203
771389,CAT,2007-09-26,76.66000366210938
771390,CAT,2007-09-27,77.47000122070312
771391,CAT,2007-09-28,78.43000030517578
771392,CAT,2007-10-01,79.55999755859375
771393,CAT,2007-10-02,79.63999938964844
771394,CAT,2007-10-03,78.55999755859375
771395,CAT,2007-10-04,78.63999938964844
771396,CAT,2007-10-05,80.33000183105469
771397,CAT,2007-10-08,81.33999633789062
771398,CAT,2007-10-09,82.51000213623047
771399,CAT,2007-10-10,81.16000366210938
771400,CAT,2007-10-11,79.44000244140625
771401,CAT,2007-10-12,80.30000305175781
771402,CAT,2007-10-15,78.83999633789062
771403,CAT,2007-10-16,77.75
771404,CAT,2007-10-17,77.12999725341797
771405,CAT,2007-10-18,77.66000366210938
771406,CAT,2007-10-19,73.56999969482422
771407,CAT,2007-10-22,73.5
771408,CAT,2007-10-23,74.41999816894531
771409,CAT,2007-10-24,75.79000091552734
771410,CAT,2007-10-25,74.66999816894531
771411,CAT,2007-10-26,75.04000091552734
771412,CAT,2007-10-29,73.9000015258789
771413,CAT,2007-10-30,73.45999908447266
771414,CAT,2007-10-31,74.61000061035156
771415,CAT,2007-11-01,73.30999755859375
771416,CAT,2007-11-02,74.76000213623047
771417,CAT,2007-11-05,73.5
771418,CAT,2007-11-06,74.91999816894531
771419,CAT,2007-11-07,73.5999984741211
771420,CAT,2007-11-08,72.43000030517578
771421,CAT,2007-11-09,70.41000366210938
771422,CAT,2007-11-12,69.5999984741211
771423,CAT,2007-11-13,71.06999969482422
771424,CAT,2007-11-14,70.02999877929688
771425,CAT,2007-11-15,69.7300033569336
771426,CAT,2007-11-16,69.44000244140625
771427,CAT,2007-11-19,68.19999694824219
771428,CAT,2007-11-20,68.27999877929688
771429,CAT,2007-11-21,67.94000244140625
771430,CAT,2007-11-23,68.62999725341797
771431,CAT,2007-11-26,67.83000183105469
771432,CAT,2007-11-27,68.81999969482422
771433,CAT,2007-11-28,71.19000244140625
771434,CAT,2007-11-29,71.72000122070312
771435,CAT,2007-11-30,71.9000015258789
771436,CAT,2007-12-03,72.05999755859375
771437,CAT,2007-12-04,72.01000213623047
771438,CAT,2007-12-05,72.70999908447266
771439,CAT,2007-12-06,74.3499984741211
771440,CAT,2007-12-07,74.19999694824219
771441,CAT,2007-12-10,76.58000183105469
771442,CAT,2007-12-11,73.72000122070312
771443,CAT,2007-12-12,73.81999969482422
771444,CAT,2007-12-13,74.22000122070312
771445,CAT,2007-12-14,73.38999938964844
771446,CAT,2007-12-17,71.16000366210938
771447,CAT,2007-12-18,71.05000305175781
771448,CAT,2007-12-19,70.83999633789062
771449,CAT,2007-12-20,71.51000213623047
771450,CAT,2007-12-21,72.7300033569336
771451,CAT,2007-12-24,72.69999694824219
771452,CAT,2007-12-26,73.69000244140625
771453,CAT,2007-12-27,72.7300033569336
771454,CAT,2007-12-28,73.16000366210938
771455,CAT,2007-12-31,72.55999755859375
771456,CAT,2008-01-02,70.62999725341797
771457,CAT,2008-01-03,70.37999725341797
771458,CAT,2008-01-04,68.52999877929688
771459,CAT,2008-01-07,68.7300033569336
771460,CAT,2008-01-08,67.1500015258789
771461,CAT,2008-01-09,67.2300033569336
771462,CAT,2008-01-10,67.41000366210938
771463,CAT,2008-01-11,66.01000213623047
771464,CAT,2008-01-14,67.2699966430664
771465,CAT,2008-01-15,65.4000015258789
771466,CAT,2008-01-16,64.2699966430664
771467,CAT,2008-01-17,62.470001220703125
771468,CAT,2008-01-18,62.810001373291016
771469,CAT,2008-01-22,63.81999969482422
771470,CAT,2008-01-23,65.08000183105469
771471,CAT,2008-01-24,65.25
771472,CAT,2008-01-25,65.93000030517578
771473,CAT,2008-01-28,68.20999908447266
771474,CAT,2008-01-29,68.98999786376953
771475,CAT,2008-01-30,68.44000244140625
771476,CAT,2008-01-31,70.98999786376953
771477,CAT,2008-02-01,71.76000213623047
771478,CAT,2008-02-04,70.94999694824219
771479,CAT,2008-02-05,67.5199966430664
771480,CAT,2008-02-06,67.9800033569336
771481,CAT,2008-02-07,68.31999969482422
771482,CAT,2008-02-08,68.01000213623047
771483,CAT,2008-02-11,69.41999816894531
771484,CAT,2008-02-12,70.0
771485,CAT,2008-02-13,71.6500015258789
771486,CAT,2008-02-14,70.44000244140625
771487,CAT,2008-02-15,69.94999694824219
771488,CAT,2008-02-19,70.4000015258789
771489,CAT,2008-02-20,71.25
771490,CAT,2008-02-21,70.79000091552734
771491,CAT,2008-02-22,71.18000030517578
771492,CAT,2008-02-25,72.25
771493,CAT,2008-02-26,73.30000305175781
771494,CAT,2008-02-27,74.22000122070312
771495,CAT,2008-02-28,74.38999938964844
771496,CAT,2008-02-29,72.33000183105469
771497,CAT,2008-03-03,73.19999694824219
771498,CAT,2008-03-04,71.73999786376953
771499,CAT,2008-03-05,71.8499984741211
771500,CAT,2008-03-06,70.75
771501,CAT,2008-03-07,69.83999633789062
771502,CAT,2008-03-10,68.72000122070312
771503,CAT,2008-03-11,72.61000061035156
771504,CAT,2008-03-12,75.25
771505,CAT,2008-03-13,75.66999816894531
771506,CAT,2008-03-14,74.79000091552734
771507,CAT,2008-03-17,74.45999908447266
771508,CAT,2008-03-18,76.87000274658203
771509,CAT,2008-03-19,73.7300033569336
771510,CAT,2008-03-20,73.81999969482422
771511,CAT,2008-03-24,76.02999877929688
771512,CAT,2008-03-25,76.63999938964844
771513,CAT,2008-03-26,77.36000061035156
771514,CAT,2008-03-27,77.02999877929688
771515,CAT,2008-03-28,77.08999633789062
771516,CAT,2008-03-31,78.29000091552734
771517,CAT,2008-04-01,79.9800033569336
771518,CAT,2008-04-02,78.51000213623047
771519,CAT,2008-04-03,77.06999969482422
771520,CAT,2008-04-04,77.83000183105469
771521,CAT,2008-04-07,77.25
771522,CAT,2008-04-08,77.58999633789062
771523,CAT,2008-04-09,76.16000366210938
771524,CAT,2008-04-10,75.70999908447266
771525,CAT,2008-04-11,74.80000305175781
771526,CAT,2008-04-14,75.54000091552734
771527,CAT,2008-04-15,75.94999694824219
771528,CAT,2008-04-16,79.0199966430664
771529,CAT,2008-04-17,78.58999633789062
771530,CAT,2008-04-18,85.27999877929688
771531,CAT,2008-04-21,83.33000183105469
771532,CAT,2008-04-22,82.01000213623047
771533,CAT,2008-04-23,81.69000244140625
771534,CAT,2008-04-24,81.81999969482422
771535,CAT,2008-04-25,82.25
771536,CAT,2008-04-28,83.02999877929688
771537,CAT,2008-04-29,81.51000213623047
771538,CAT,2008-04-30,81.87999725341797
771539,CAT,2008-05-01,82.3499984741211
771540,CAT,2008-05-02,82.80000305175781
771541,CAT,2008-05-05,82.75
771542,CAT,2008-05-06,83.2300033569336
771543,CAT,2008-05-07,81.62999725341797
771544,CAT,2008-05-08,82.41999816894531
771545,CAT,2008-05-09,81.76000213623047
771546,CAT,2008-05-12,83.81999969482422
771547,CAT,2008-05-13,84.06999969482422
771548,CAT,2008-05-14,82.75
771549,CAT,2008-05-15,83.5
771550,CAT,2008-05-16,83.69999694824219
771551,CAT,2008-05-19,84.27999877929688
771552,CAT,2008-05-20,83.83999633789062
771553,CAT,2008-05-21,83.4000015258789
771554,CAT,2008-05-22,82.22000122070312
771555,CAT,2008-05-23,81.55000305175781
771556,CAT,2008-05-27,81.94999694824219
771557,CAT,2008-05-28,83.19000244140625
771558,CAT,2008-05-29,82.77999877929688
771559,CAT,2008-05-30,82.63999938964844
771560,CAT,2008-06-02,82.33000183105469
771561,CAT,2008-06-03,82.41999816894531
771562,CAT,2008-06-04,82.45999908447266
771563,CAT,2008-06-05,82.7300033569336
771564,CAT,2008-06-06,79.98999786376953
771565,CAT,2008-06-09,80.80999755859375
771566,CAT,2008-06-10,80.0999984741211
771567,CAT,2008-06-11,78.93000030517578
771568,CAT,2008-06-12,80.5
771569,CAT,2008-06-13,81.5
771570,CAT,2008-06-16,80.91000366210938
771571,CAT,2008-06-17,80.69000244140625
771572,CAT,2008-06-18,79.69999694824219
771573,CAT,2008-06-19,79.4800033569336
771574,CAT,2008-06-20,79.08000183105469
771575,CAT,2008-06-23,80.0
771576,CAT,2008-06-24,76.63999938964844
771577,CAT,2008-06-25,76.58000183105469
771578,CAT,2008-06-26,74.27999877929688
771579,CAT,2008-06-27,73.75
771580,CAT,2008-06-30,73.81999969482422
771581,CAT,2008-07-01,74.08999633789062
771582,CAT,2008-07-02,70.41999816894531
771583,CAT,2008-07-03,70.30999755859375
771584,CAT,2008-07-07,70.80999755859375
771585,CAT,2008-07-08,69.51000213623047
771586,CAT,2008-07-09,68.43000030517578
771587,CAT,2008-07-10,68.41999816894531
771588,CAT,2008-07-11,69.80999755859375
771589,CAT,2008-07-14,69.66999816894531
771590,CAT,2008-07-15,67.04000091552734
771591,CAT,2008-07-16,70.52999877929688
771592,CAT,2008-07-17,71.83000183105469
771593,CAT,2008-07-18,70.88999938964844
771594,CAT,2008-07-21,73.2300033569336
771595,CAT,2008-07-22,74.9800033569336
771596,CAT,2008-07-23,72.41999816894531
771597,CAT,2008-07-24,69.77999877929688
771598,CAT,2008-07-25,70.4800033569336
771599,CAT,2008-07-28,69.19000244140625
771600,CAT,2008-07-29,70.98999786376953
771601,CAT,2008-07-30,72.06999969482422
771602,CAT,2008-07-31,69.5199966430664
771603,CAT,2008-08-01,68.13999938964844
771604,CAT,2008-08-04,67.43000030517578
771605,CAT,2008-08-05,68.18000030517578
771606,CAT,2008-08-06,70.51000213623047
771607,CAT,2008-08-07,68.93000030517578
771608,CAT,2008-08-08,70.9000015258789
771609,CAT,2008-08-11,70.80000305175781
771610,CAT,2008-08-12,71.80999755859375
771611,CAT,2008-08-13,69.83000183105469
771612,CAT,2008-08-14,70.29000091552734
771613,CAT,2008-08-15,70.3499984741211
771614,CAT,2008-08-18,69.22000122070312
771615,CAT,2008-08-19,68.69000244140625
771616,CAT,2008-08-20,68.80000305175781
771617,CAT,2008-08-21,68.69999694824219
771618,CAT,2008-08-22,70.2699966430664
771619,CAT,2008-08-25,68.55999755859375
771620,CAT,2008-08-26,68.68000030517578
771621,CAT,2008-08-27,69.55999755859375
771622,CAT,2008-08-28,71.68000030517578
771623,CAT,2008-08-29,70.7300033569336
771624,CAT,2008-09-02,69.08000183105469
771625,CAT,2008-09-03,67.7300033569336
771626,CAT,2008-09-04,63.93999862670898
771627,CAT,2008-09-05,64.06999969482422
771628,CAT,2008-09-08,64.58000183105469
771629,CAT,2008-09-09,61.380001068115234
771630,CAT,2008-09-10,62.81999969482422
771631,CAT,2008-09-11,64.80999755859375
771632,CAT,2008-09-12,65.45999908447266
771633,CAT,2008-09-15,63.209999084472656
771634,CAT,2008-09-16,64.7300033569336
771635,CAT,2008-09-17,63.150001525878906
771636,CAT,2008-09-18,65.31999969482422
771637,CAT,2008-09-19,66.48999786376953
771638,CAT,2008-09-22,64.5999984741211
771639,CAT,2008-09-23,63.540000915527344
771640,CAT,2008-09-24,61.7400016784668
771641,CAT,2008-09-25,61.959999084472656
771642,CAT,2008-09-26,64.12999725341797
771643,CAT,2008-09-29,59.88999938964844
771644,CAT,2008-09-30,59.59999847412109
771645,CAT,2008-10-01,56.95000076293945
771646,CAT,2008-10-02,52.220001220703125
771647,CAT,2008-10-03,51.209999084472656
771648,CAT,2008-10-06,49.20000076293945
771649,CAT,2008-10-07,47.33000183105469
771650,CAT,2008-10-08,47.650001525878906
771651,CAT,2008-10-09,44.79999923706055
771652,CAT,2008-10-10,43.130001068115234
771653,CAT,2008-10-13,49.47999954223633
771654,CAT,2008-10-14,47.4900016784668
771655,CAT,2008-10-15,42.060001373291016
771656,CAT,2008-10-16,42.369998931884766
771657,CAT,2008-10-17,39.31999969482422
771658,CAT,2008-10-20,40.900001525878906
771659,CAT,2008-10-21,38.83000183105469
771660,CAT,2008-10-22,36.52000045776367
771661,CAT,2008-10-23,35.36000061035156
771662,CAT,2008-10-24,33.29999923706055
771663,CAT,2008-10-27,32.779998779296875
771664,CAT,2008-10-28,34.95000076293945
771665,CAT,2008-10-29,36.13999938964844
771666,CAT,2008-10-30,37.369998931884766
771667,CAT,2008-10-31,38.20000076293945
771668,CAT,2008-11-03,39.0099983215332
771669,CAT,2008-11-04,42.25
771670,CAT,2008-11-05,40.400001525878906
771671,CAT,2008-11-06,37.59999847412109
771672,CAT,2008-11-07,38.45000076293945
771673,CAT,2008-11-10,37.40999984741211
771674,CAT,2008-11-11,36.869998931884766
771675,CAT,2008-11-12,35.08000183105469
771676,CAT,2008-11-13,39.40999984741211
771677,CAT,2008-11-14,36.959999084472656
771678,CAT,2008-11-17,35.70000076293945
771679,CAT,2008-11-18,36.18999862670898
771680,CAT,2008-11-19,33.869998931884766
771681,CAT,2008-11-20,32.84000015258789
771682,CAT,2008-11-21,34.66999816894531
771683,CAT,2008-11-24,36.34000015258789
771684,CAT,2008-11-25,37.27000045776367
771685,CAT,2008-11-26,39.33000183105469
771686,CAT,2008-11-28,40.9900016784668
771687,CAT,2008-12-01,36.58000183105469
771688,CAT,2008-12-02,38.0
771689,CAT,2008-12-03,39.650001525878906
771690,CAT,2008-12-04,37.52000045776367
771691,CAT,2008-12-05,38.2599983215332
771692,CAT,2008-12-08,42.41999816894531
771693,CAT,2008-12-09,42.380001068115234
771694,CAT,2008-12-10,43.66999816894531
771695,CAT,2008-12-11,42.20000076293945
771696,CAT,2008-12-12,42.08000183105469
771697,CAT,2008-12-15,42.209999084472656
771698,CAT,2008-12-16,43.79999923706055
771699,CAT,2008-12-17,44.650001525878906
771700,CAT,2008-12-18,42.15999984741211
771701,CAT,2008-12-19,42.68999862670898
771702,CAT,2008-12-22,41.77999877929688
771703,CAT,2008-12-23,41.130001068115234
771704,CAT,2008-12-24,41.90999984741211
771705,CAT,2008-12-26,42.720001220703125
771706,CAT,2008-12-29,42.34000015258789
771707,CAT,2008-12-30,43.65999984741211
771708,CAT,2008-12-31,44.66999816894531
771709,CAT,2009-01-02,46.90999984741211
771710,CAT,2009-01-05,46.08000183105469
771711,CAT,2009-01-06,45.79999923706055
771712,CAT,2009-01-07,43.66999816894531
771713,CAT,2009-01-08,44.02000045776367
771714,CAT,2009-01-09,43.20000076293945
771715,CAT,2009-01-12,41.18999862670898
771716,CAT,2009-01-13,41.400001525878906
771717,CAT,2009-01-14,39.34999847412109
771718,CAT,2009-01-15,39.38999938964844
771719,CAT,2009-01-16,39.54999923706055
771720,CAT,2009-01-20,38.31999969482422
771721,CAT,2009-01-21,39.54999923706055
771722,CAT,2009-01-22,37.22999954223633
771723,CAT,2009-01-23,35.65999984741211
771724,CAT,2009-01-26,32.66999816894531
771725,CAT,2009-01-27,32.31999969482422
771726,CAT,2009-01-28,33.0
771727,CAT,2009-01-29,31.850000381469727
771728,CAT,2009-01-30,30.850000381469727
771729,CAT,2009-02-02,30.290000915527344
771730,CAT,2009-02-03,29.989999771118164
771731,CAT,2009-02-04,30.600000381469727
771732,CAT,2009-02-05,31.61000061035156
771733,CAT,2009-02-06,33.279998779296875
771734,CAT,2009-02-09,32.720001220703125
771735,CAT,2009-02-10,30.920000076293945
771736,CAT,2009-02-11,31.1299991607666
771737,CAT,2009-02-12,31.020000457763672
771738,CAT,2009-02-13,30.940000534057617
771739,CAT,2009-02-17,28.979999542236328
771740,CAT,2009-02-18,28.440000534057617
771741,CAT,2009-02-19,27.020000457763672
771742,CAT,2009-02-20,26.65999984741211
771743,CAT,2009-02-23,25.1200008392334
771744,CAT,2009-02-24,26.040000915527344
771745,CAT,2009-02-25,25.030000686645508
771746,CAT,2009-02-26,24.229999542236328
771747,CAT,2009-02-27,24.61000061035156
771748,CAT,2009-03-02,22.170000076293945
771749,CAT,2009-03-03,22.46999931335449
771750,CAT,2009-03-04,25.440000534057617
771751,CAT,2009-03-05,23.489999771118164
771752,CAT,2009-03-06,23.229999542236328
771753,CAT,2009-03-09,23.920000076293945
771754,CAT,2009-03-10,26.51000022888184
771755,CAT,2009-03-11,26.309999465942383
771756,CAT,2009-03-12,27.020000457763672
771757,CAT,2009-03-13,26.780000686645508
771758,CAT,2009-03-16,26.420000076293945
771759,CAT,2009-03-17,26.82999992370605
771760,CAT,2009-03-18,27.46999931335449
771761,CAT,2009-03-19,28.40999984741211
771762,CAT,2009-03-20,27.06999969482422
771763,CAT,2009-03-23,29.6299991607666
771764,CAT,2009-03-24,29.399999618530277
771765,CAT,2009-03-25,28.90999984741211
771766,CAT,2009-03-26,30.780000686645508
771767,CAT,2009-03-27,30.350000381469727
771768,CAT,2009-03-30,27.530000686645508
771769,CAT,2009-03-31,27.959999084472656
771770,CAT,2009-04-01,28.989999771118164
771771,CAT,2009-04-02,31.540000915527344
771772,CAT,2009-04-03,32.150001525878906
771773,CAT,2009-04-06,31.309999465942383
771774,CAT,2009-04-07,29.450000762939453
771775,CAT,2009-04-08,29.56999969482422
771776,CAT,2009-04-09,32.52000045776367
771777,CAT,2009-04-13,33.15999984741211
771778,CAT,2009-04-14,32.70000076293945
771779,CAT,2009-04-15,33.02000045776367
771780,CAT,2009-04-16,32.709999084472656
771781,CAT,2009-04-17,32.290000915527344
771782,CAT,2009-04-20,30.479999542236328
771783,CAT,2009-04-21,31.38999938964844
771784,CAT,2009-04-22,32.45000076293945
771785,CAT,2009-04-23,32.45000076293945
771786,CAT,2009-04-24,33.630001068115234
771787,CAT,2009-04-27,33.38999938964844
771788,CAT,2009-04-28,32.779998779296875
771789,CAT,2009-04-29,33.689998626708984
771790,CAT,2009-04-30,35.58000183105469
771791,CAT,2009-05-01,37.2599983215332
771792,CAT,2009-05-04,38.47999954223633
771793,CAT,2009-05-05,39.40999984741211
771794,CAT,2009-05-06,40.0
771795,CAT,2009-05-07,37.91999816894531
771796,CAT,2009-05-08,39.63999938964844
771797,CAT,2009-05-11,38.43000030517578
771798,CAT,2009-05-12,38.060001373291016
771799,CAT,2009-05-13,36.08000183105469
771800,CAT,2009-05-14,36.06999969482422
771801,CAT,2009-05-15,35.7400016784668
771802,CAT,2009-05-18,37.77999877929688
771803,CAT,2009-05-19,37.66999816894531
771804,CAT,2009-05-20,37.29999923706055
771805,CAT,2009-05-21,35.540000915527344
771806,CAT,2009-05-22,34.310001373291016
771807,CAT,2009-05-26,35.0
771808,CAT,2009-05-27,35.04999923706055
771809,CAT,2009-05-28,34.59000015258789
771810,CAT,2009-05-29,35.459999084472656
771811,CAT,2009-06-01,37.54999923706055
771812,CAT,2009-06-02,37.45000076293945
771813,CAT,2009-06-03,36.65999984741211
771814,CAT,2009-06-04,38.02000045776367
771815,CAT,2009-06-05,38.470001220703125
771816,CAT,2009-06-08,38.56999969482422
771817,CAT,2009-06-09,38.2400016784668
771818,CAT,2009-06-10,37.619998931884766
771819,CAT,2009-06-11,37.61000061035156
771820,CAT,2009-06-12,37.72999954223633
771821,CAT,2009-06-15,36.119998931884766
771822,CAT,2009-06-16,35.560001373291016
771823,CAT,2009-06-17,34.79999923706055
771824,CAT,2009-06-18,34.08000183105469
771825,CAT,2009-06-19,33.650001525878906
771826,CAT,2009-06-22,32.36000061035156
771827,CAT,2009-06-23,33.0
771828,CAT,2009-06-24,33.400001525878906
771829,CAT,2009-06-25,34.4900016784668
771830,CAT,2009-06-26,34.560001373291016
771831,CAT,2009-06-29,34.7400016784668
771832,CAT,2009-06-30,33.040000915527344
771833,CAT,2009-07-01,33.189998626708984
771834,CAT,2009-07-02,31.739999771118164
771835,CAT,2009-07-06,31.700000762939453
771836,CAT,2009-07-07,30.290000915527344
771837,CAT,2009-07-08,30.57999992370605
771838,CAT,2009-07-09,30.649999618530277
771839,CAT,2009-07-10,30.530000686645508
771840,CAT,2009-07-13,31.799999237060547
771841,CAT,2009-07-14,31.93000030517578
771842,CAT,2009-07-15,33.84000015258789
771843,CAT,2009-07-16,34.150001525878906
771844,CAT,2009-07-17,33.9900016784668
771845,CAT,2009-07-20,36.650001525878906
771846,CAT,2009-07-21,39.459999084472656
771847,CAT,2009-07-22,38.65999984741211
771848,CAT,2009-07-23,41.2599983215332
771849,CAT,2009-07-24,42.0
771850,CAT,2009-07-27,42.86000061035156
771851,CAT,2009-07-28,42.900001525878906
771852,CAT,2009-07-29,41.83000183105469
771853,CAT,2009-07-30,43.40999984741211
771854,CAT,2009-07-31,44.060001373291016
771855,CAT,2009-08-03,45.119998931884766
771856,CAT,2009-08-04,47.88999938964844
771857,CAT,2009-08-05,46.63999938964844
771858,CAT,2009-08-06,47.13999938964844
771859,CAT,2009-08-07,47.77999877929688
771860,CAT,2009-08-10,47.150001525878906
771861,CAT,2009-08-11,46.27999877929688
771862,CAT,2009-08-12,47.58000183105469
771863,CAT,2009-08-13,47.16999816894531
771864,CAT,2009-08-14,46.0
771865,CAT,2009-08-17,43.95000076293945
771866,CAT,2009-08-18,45.11000061035156
771867,CAT,2009-08-19,45.16999816894531
771868,CAT,2009-08-20,45.5
771869,CAT,2009-08-21,47.29999923706055
771870,CAT,2009-08-24,47.560001373291016
771871,CAT,2009-08-25,47.83000183105469
771872,CAT,2009-08-26,47.25
771873,CAT,2009-08-27,47.08000183105469
771874,CAT,2009-08-28,46.709999084472656
771875,CAT,2009-08-31,45.310001373291016
771876,CAT,2009-09-01,43.84000015258789
771877,CAT,2009-09-02,43.5099983215332
771878,CAT,2009-09-03,45.040000915527344
771879,CAT,2009-09-04,46.11000061035156
771880,CAT,2009-09-08,46.970001220703125
771881,CAT,2009-09-09,48.40999984741211
771882,CAT,2009-09-10,48.68999862670898
771883,CAT,2009-09-11,48.52999877929688
771884,CAT,2009-09-14,48.77000045776367
771885,CAT,2009-09-15,51.70000076293945
771886,CAT,2009-09-16,52.619998931884766
771887,CAT,2009-09-17,53.88999938964844
771888,CAT,2009-09-18,53.41999816894531
771889,CAT,2009-09-21,52.459999084472656
771890,CAT,2009-09-22,54.34000015258789
771891,CAT,2009-09-23,53.13999938964844
771892,CAT,2009-09-24,51.84999847412109
771893,CAT,2009-09-25,51.20000076293945
771894,CAT,2009-09-28,52.18000030517578
771895,CAT,2009-09-29,51.59999847412109
771896,CAT,2009-09-30,51.33000183105469
771897,CAT,2009-10-01,49.45000076293945
771898,CAT,2009-10-02,48.83000183105469
771899,CAT,2009-10-05,50.75
771900,CAT,2009-10-06,51.70000076293945
771901,CAT,2009-10-07,51.900001525878906
771902,CAT,2009-10-08,53.09000015258789
771903,CAT,2009-10-09,53.63999938964844
771904,CAT,2009-10-12,53.04999923706055
771905,CAT,2009-10-13,52.7400016784668
771906,CAT,2009-10-14,54.5099983215332
771907,CAT,2009-10-15,54.77000045776367
771908,CAT,2009-10-16,54.56999969482422
771909,CAT,2009-10-19,57.84999847412109
771910,CAT,2009-10-20,59.61000061035156
771911,CAT,2009-10-21,58.400001525878906
771912,CAT,2009-10-22,58.7400016784668
771913,CAT,2009-10-23,57.59999847412109
771914,CAT,2009-10-26,57.06999969482422
771915,CAT,2009-10-27,56.68999862670898
771916,CAT,2009-10-28,54.43000030517578
771917,CAT,2009-10-29,57.25
771918,CAT,2009-10-30,55.060001373291016
771919,CAT,2009-11-02,55.4900016784668
771920,CAT,2009-11-03,56.459999084472656
771921,CAT,2009-11-04,56.220001220703125
771922,CAT,2009-11-05,57.9900016784668
771923,CAT,2009-11-06,57.59999847412109
771924,CAT,2009-11-09,60.0
771925,CAT,2009-11-10,59.959999084472656
771926,CAT,2009-11-11,60.060001373291016
771927,CAT,2009-11-12,58.56999969482422
771928,CAT,2009-11-13,58.77999877929688
771929,CAT,2009-11-16,60.400001525878906
771930,CAT,2009-11-17,59.880001068115234
771931,CAT,2009-11-18,59.40999984741211
771932,CAT,2009-11-19,58.61000061035156
771933,CAT,2009-11-20,57.95000076293945
771934,CAT,2009-11-23,58.13999938964844
771935,CAT,2009-11-24,58.0
771936,CAT,2009-11-25,59.040000915527344
771937,CAT,2009-11-27,57.45000076293945
771938,CAT,2009-11-30,58.38999938964844
771939,CAT,2009-12-01,59.68000030517578
771940,CAT,2009-12-02,58.93999862670898
771941,CAT,2009-12-03,58.20000076293945
771942,CAT,2009-12-04,58.29999923706055
771943,CAT,2009-12-07,57.560001373291016
771944,CAT,2009-12-08,56.380001068115234
771945,CAT,2009-12-09,56.18000030517578
771946,CAT,2009-12-10,56.93999862670898
771947,CAT,2009-12-11,57.5099983215332
771948,CAT,2009-12-14,58.29999923706055
771949,CAT,2009-12-15,58.20000076293945
771950,CAT,2009-12-16,58.22999954223633
771951,CAT,2009-12-17,57.52999877929688
771952,CAT,2009-12-18,57.18999862670898
771953,CAT,2009-12-21,57.59999847412109
771954,CAT,2009-12-22,57.88999938964844
771955,CAT,2009-12-23,58.31999969482422
771956,CAT,2009-12-24,58.33000183105469
771957,CAT,2009-12-28,58.5099983215332
771958,CAT,2009-12-29,58.18000030517578
771959,CAT,2009-12-30,58.04999923706055
771960,CAT,2009-12-31,56.9900016784668
771961,CAT,2010-01-04,58.54999923706055
771962,CAT,2010-01-05,59.25
771963,CAT,2010-01-06,59.43000030517578
771964,CAT,2010-01-07,59.66999816894531
771965,CAT,2010-01-08,60.34000015258789
771966,CAT,2010-01-11,64.12999725341797
771967,CAT,2010-01-12,62.2400016784668
771968,CAT,2010-01-13,62.33000183105469
771969,CAT,2010-01-14,61.97999954223633
771970,CAT,2010-01-15,60.119998931884766
771971,CAT,2010-01-19,60.93000030517578
771972,CAT,2010-01-20,59.7599983215332
771973,CAT,2010-01-21,56.84999847412109
771974,CAT,2010-01-22,54.25
771975,CAT,2010-01-25,55.13999938964844
771976,CAT,2010-01-26,55.84999847412109
771977,CAT,2010-01-27,53.43999862670898
771978,CAT,2010-01-28,51.86000061035156
771979,CAT,2010-01-29,52.2400016784668
771980,CAT,2010-02-01,52.93999862670898
771981,CAT,2010-02-02,53.54999923706055
771982,CAT,2010-02-03,53.38999938964844
771983,CAT,2010-02-04,51.400001525878906
771984,CAT,2010-02-05,51.75
771985,CAT,2010-02-08,50.77999877929688
771986,CAT,2010-02-09,53.52999877929688
771987,CAT,2010-02-10,53.150001525878906
771988,CAT,2010-02-11,56.150001525878906
771989,CAT,2010-02-12,56.20000076293945
771990,CAT,2010-02-16,57.119998931884766
771991,CAT,2010-02-17,57.5
771992,CAT,2010-02-18,57.810001373291016
771993,CAT,2010-02-19,58.25
771994,CAT,2010-02-22,58.02999877929688
771995,CAT,2010-02-23,56.65999984741211
771996,CAT,2010-02-24,56.959999084472656
771997,CAT,2010-02-25,56.790000915527344
771998,CAT,2010-02-26,57.04999923706055
771999,CAT,2010-03-01,57.84999847412109
772000,CAT,2010-03-02,58.150001525878906
772001,CAT,2010-03-03,58.56999969482422
772002,CAT,2010-03-04,58.45000076293945
772003,CAT,2010-03-05,59.22999954223633
772004,CAT,2010-03-08,58.90999984741211
772005,CAT,2010-03-09,59.18000030517578
772006,CAT,2010-03-10,58.77999877929688
772007,CAT,2010-03-11,58.900001525878906
772008,CAT,2010-03-12,60.36000061035156
772009,CAT,2010-03-15,59.470001220703125
772010,CAT,2010-03-16,59.45000076293945
772011,CAT,2010-03-17,60.220001220703125
772012,CAT,2010-03-18,59.77000045776367
772013,CAT,2010-03-19,59.369998931884766
772014,CAT,2010-03-22,59.95000076293945
772015,CAT,2010-03-23,62.40999984741211
772016,CAT,2010-03-24,62.060001373291016
772017,CAT,2010-03-25,62.13999938964844
772018,CAT,2010-03-26,62.43999862670898
772019,CAT,2010-03-29,63.47999954223633
772020,CAT,2010-03-30,63.15999984741211
772021,CAT,2010-03-31,62.84999847412109
772022,CAT,2010-04-01,63.9900016784668
772023,CAT,2010-04-05,64.98999786376953
772024,CAT,2010-04-06,65.29000091552734
772025,CAT,2010-04-07,64.47000122070312
772026,CAT,2010-04-08,64.4800033569336
772027,CAT,2010-04-09,65.2699966430664
772028,CAT,2010-04-12,66.7300033569336
772029,CAT,2010-04-13,66.19000244140625
772030,CAT,2010-04-14,67.27999877929688
772031,CAT,2010-04-15,68.22000122070312
772032,CAT,2010-04-16,66.87999725341797
772033,CAT,2010-04-19,66.98999786376953
772034,CAT,2010-04-20,67.5
772035,CAT,2010-04-21,67.75
772036,CAT,2010-04-22,67.51000213623047
772037,CAT,2010-04-23,68.77999877929688
772038,CAT,2010-04-26,71.6500015258789
772039,CAT,2010-04-27,68.52999877929688
772040,CAT,2010-04-28,68.97000122070312
772041,CAT,2010-04-29,70.75
772042,CAT,2010-04-30,68.08999633789062
772043,CAT,2010-05-03,69.94000244140625
772044,CAT,2010-05-04,66.69999694824219
772045,CAT,2010-05-05,65.95999908447266
772046,CAT,2010-05-06,63.5
772047,CAT,2010-05-07,62.09999847412109
772048,CAT,2010-05-10,66.69000244140625
772049,CAT,2010-05-11,66.06999969482422
772050,CAT,2010-05-12,68.1500015258789
772051,CAT,2010-05-13,66.91000366210938
772052,CAT,2010-05-14,64.87999725341797
772053,CAT,2010-05-17,63.77999877929688
772054,CAT,2010-05-18,63.18999862670898
772055,CAT,2010-05-19,61.43999862670898
772056,CAT,2010-05-20,58.66999816894531
772057,CAT,2010-05-21,60.09000015258789
772058,CAT,2010-05-24,59.220001220703125
772059,CAT,2010-05-25,59.209999084472656
772060,CAT,2010-05-26,59.72999954223633
772061,CAT,2010-05-27,62.060001373291016
772062,CAT,2010-05-28,60.7599983215332
772063,CAT,2010-06-01,59.27000045776367
772064,CAT,2010-06-02,60.86000061035156
772065,CAT,2010-06-03,61.11000061035156
772066,CAT,2010-06-04,57.7599983215332
772067,CAT,2010-06-07,55.83000183105469
772068,CAT,2010-06-08,56.61000061035156
772069,CAT,2010-06-09,56.810001373291016
772070,CAT,2010-06-10,59.95000076293945
772071,CAT,2010-06-11,60.22999954223633
772072,CAT,2010-06-14,61.0
772073,CAT,2010-06-15,63.459999084472656
772074,CAT,2010-06-16,64.38999938964844
772075,CAT,2010-06-17,64.94999694824219
772076,CAT,2010-06-18,65.8499984741211
772077,CAT,2010-06-21,66.06999969482422
772078,CAT,2010-06-22,64.11000061035156
772079,CAT,2010-06-23,64.33000183105469
772080,CAT,2010-06-24,63.369998931884766
772081,CAT,2010-06-25,64.70999908447266
772082,CAT,2010-06-28,64.4000015258789
772083,CAT,2010-06-29,60.84999847412109
772084,CAT,2010-06-30,60.06999969482422
772085,CAT,2010-07-01,59.970001220703125
772086,CAT,2010-07-02,59.18000030517578
772087,CAT,2010-07-06,59.810001373291016
772088,CAT,2010-07-07,62.18000030517578
772089,CAT,2010-07-08,63.16999816894531
772090,CAT,2010-07-09,64.72000122070312
772091,CAT,2010-07-12,64.27999877929688
772092,CAT,2010-07-13,66.79000091552734
772093,CAT,2010-07-14,66.69999694824219
772094,CAT,2010-07-15,66.51000213623047
772095,CAT,2010-07-16,63.93999862670898
772096,CAT,2010-07-19,64.80000305175781
772097,CAT,2010-07-20,66.43000030517578
772098,CAT,2010-07-21,66.87000274658203
772099,CAT,2010-07-22,68.0
772100,CAT,2010-07-23,69.30999755859375
772101,CAT,2010-07-26,69.98999786376953
772102,CAT,2010-07-27,69.18000030517578
772103,CAT,2010-07-28,69.72000122070312
772104,CAT,2010-07-29,69.4000015258789
772105,CAT,2010-07-30,69.75
772106,CAT,2010-08-02,71.05000305175781
772107,CAT,2010-08-03,70.37000274658203
772108,CAT,2010-08-04,71.12000274658203
772109,CAT,2010-08-05,71.95999908447266
772110,CAT,2010-08-06,71.55999755859375
772111,CAT,2010-08-09,72.06999969482422
772112,CAT,2010-08-10,71.41999816894531
772113,CAT,2010-08-11,68.70999908447266
772114,CAT,2010-08-12,67.5
772115,CAT,2010-08-13,68.01000213623047
772116,CAT,2010-08-16,68.48999786376953
772117,CAT,2010-08-17,69.73999786376953
772118,CAT,2010-08-18,69.75
772119,CAT,2010-08-19,69.29000091552734
772120,CAT,2010-08-20,68.86000061035156
772121,CAT,2010-08-23,66.83999633789062
772122,CAT,2010-08-24,65.04000091552734
772123,CAT,2010-08-25,64.69999694824219
772124,CAT,2010-08-26,63.95000076293945
772125,CAT,2010-08-27,65.9000015258789
772126,CAT,2010-08-30,64.47000122070312
772127,CAT,2010-08-31,65.16000366210938
772128,CAT,2010-09-01,68.16000366210938
772129,CAT,2010-09-02,68.54000091552734
772130,CAT,2010-09-03,70.08000183105469
772131,CAT,2010-09-07,69.69999694824219
772132,CAT,2010-09-08,70.73999786376953
772133,CAT,2010-09-09,70.63999938964844
772134,CAT,2010-09-10,71.26000213623047
772135,CAT,2010-09-13,72.23999786376953
772136,CAT,2010-09-14,71.83000183105469
772137,CAT,2010-09-15,72.12999725341797
772138,CAT,2010-09-16,72.0
772139,CAT,2010-09-17,73.18000030517578
772140,CAT,2010-09-20,74.75
772141,CAT,2010-09-21,76.38999938964844
772142,CAT,2010-09-22,76.18000030517578
772143,CAT,2010-09-23,76.26000213623047
772144,CAT,2010-09-24,79.7300033569336
772145,CAT,2010-09-27,79.54000091552734
772146,CAT,2010-09-28,79.66999816894531
772147,CAT,2010-09-29,79.98999786376953
772148,CAT,2010-09-30,78.68000030517578
772149,CAT,2010-10-01,78.22000122070312
772150,CAT,2010-10-04,77.2699966430664
772151,CAT,2010-10-05,79.4000015258789
772152,CAT,2010-10-06,79.08000183105469
772153,CAT,2010-10-07,78.73999786376953
772154,CAT,2010-10-08,80.37000274658203
772155,CAT,2010-10-11,79.9800033569336
772156,CAT,2010-10-12,79.33999633789062
772157,CAT,2010-10-13,80.29000091552734
772158,CAT,2010-10-14,79.91000366210938
772159,CAT,2010-10-15,79.75
772160,CAT,2010-10-18,80.23999786376953
772161,CAT,2010-10-19,78.55000305175781
772162,CAT,2010-10-20,80.31999969482422
772163,CAT,2010-10-21,78.88999938964844
772164,CAT,2010-10-22,78.33000183105469
772165,CAT,2010-10-25,79.05000305175781
772166,CAT,2010-10-26,78.6500015258789
772167,CAT,2010-10-27,78.22000122070312
772168,CAT,2010-10-28,77.73999786376953
772169,CAT,2010-10-29,78.5999984741211
772170,CAT,2010-11-01,79.2699966430664
772171,CAT,2010-11-02,79.75
772172,CAT,2010-11-03,79.87999725341797
772173,CAT,2010-11-04,83.18000030517578
772174,CAT,2010-11-05,83.54000091552734
772175,CAT,2010-11-08,83.12000274658203
772176,CAT,2010-11-09,81.91000366210938
772177,CAT,2010-11-10,82.45999908447266
772178,CAT,2010-11-11,82.44000244140625
772179,CAT,2010-11-12,81.04000091552734
772180,CAT,2010-11-15,81.81999969482422
772181,CAT,2010-11-16,80.37000274658203
772182,CAT,2010-11-17,81.16999816894531
772183,CAT,2010-11-18,83.11000061035156
772184,CAT,2010-11-19,83.97000122070312
772185,CAT,2010-11-22,84.0
772186,CAT,2010-11-23,82.62999725341797
772187,CAT,2010-11-24,84.69000244140625
772188,CAT,2010-11-26,84.12999725341797
772189,CAT,2010-11-29,83.66999816894531
772190,CAT,2010-11-30,84.5999984741211
772191,CAT,2010-12-01,87.44999694824219
772192,CAT,2010-12-02,88.62000274658203
772193,CAT,2010-12-03,89.37999725341797
772194,CAT,2010-12-06,89.19999694824219
772195,CAT,2010-12-07,90.3499984741211
772196,CAT,2010-12-08,89.62000274658203
772197,CAT,2010-12-09,89.66999816894531
772198,CAT,2010-12-10,89.94000244140625
772199,CAT,2010-12-13,91.62999725341795
772200,CAT,2010-12-14,92.08999633789062
772201,CAT,2010-12-15,93.12000274658205
772202,CAT,2010-12-16,93.1999969482422
772203,CAT,2010-12-17,92.58999633789062
772204,CAT,2010-12-20,93.3000030517578
772205,CAT,2010-12-21,94.62999725341795
772206,CAT,2010-12-22,94.56999969482422
772207,CAT,2010-12-23,94.4499969482422
772208,CAT,2010-12-27,94.06999969482422
772209,CAT,2010-12-28,93.69000244140624
772210,CAT,2010-12-29,93.77999877929688
772211,CAT,2010-12-30,93.87000274658205
772212,CAT,2010-12-31,93.66000366210938
772213,CAT,2011-01-03,94.1500015258789
772214,CAT,2011-01-04,93.70999908447266
772215,CAT,2011-01-05,94.5199966430664
772216,CAT,2011-01-06,93.54000091552734
772217,CAT,2011-01-07,93.7300033569336
772218,CAT,2011-01-10,93.38999938964844
772219,CAT,2011-01-11,93.9499969482422
772220,CAT,2011-01-12,93.48999786376952
772221,CAT,2011-01-13,94.13999938964844
772222,CAT,2011-01-14,94.01000213623048
772223,CAT,2011-01-18,96.2300033569336
772224,CAT,2011-01-19,95.54000091552734
772225,CAT,2011-01-20,93.61000061035156
772226,CAT,2011-01-21,92.75
772227,CAT,2011-01-24,94.56999969482422
772228,CAT,2011-01-25,94.38999938964844
772229,CAT,2011-01-26,95.75
772230,CAT,2011-01-27,96.62999725341795
772231,CAT,2011-01-28,95.68000030517578
772232,CAT,2011-01-31,97.01000213623048
772233,CAT,2011-02-01,98.01000213623048
772234,CAT,2011-02-02,99.08999633789062
772235,CAT,2011-02-03,98.93000030517578
772236,CAT,2011-02-04,99.58999633789062
772237,CAT,2011-02-07,100.47000122070312
772238,CAT,2011-02-08,100.61000061035156
772239,CAT,2011-02-09,99.79000091552734
772240,CAT,2011-02-10,100.5999984741211
772241,CAT,2011-02-11,103.54000091552734
772242,CAT,2011-02-14,103.26000213623048
772243,CAT,2011-02-15,103.0
772244,CAT,2011-02-16,103.5500030517578
772245,CAT,2011-02-17,103.36000061035156
772246,CAT,2011-02-18,105.86000061035156
772247,CAT,2011-02-22,102.01000213623048
772248,CAT,2011-02-23,100.0199966430664
772249,CAT,2011-02-24,100.56999969482422
772250,CAT,2011-02-25,102.0
772251,CAT,2011-02-28,102.93000030517578
772252,CAT,2011-03-01,99.86000061035156
772253,CAT,2011-03-02,100.97000122070312
772254,CAT,2011-03-03,104.25
772255,CAT,2011-03-04,103.04000091552734
772256,CAT,2011-03-07,102.12999725341795
772257,CAT,2011-03-08,104.12999725341795
772258,CAT,2011-03-09,102.36000061035156
772259,CAT,2011-03-10,98.38999938964844
772260,CAT,2011-03-11,100.0199966430664
772261,CAT,2011-03-14,102.0999984741211
772262,CAT,2011-03-15,100.75
772263,CAT,2011-03-16,100.4000015258789
772264,CAT,2011-03-17,103.12000274658205
772265,CAT,2011-03-18,105.05999755859376
772266,CAT,2011-03-21,107.58999633789062
772267,CAT,2011-03-22,106.79000091552734
772268,CAT,2011-03-23,106.76000213623048
772269,CAT,2011-03-24,108.37000274658205
772270,CAT,2011-03-25,109.08999633789062
772271,CAT,2011-03-28,109.4000015258789
772272,CAT,2011-03-29,110.54000091552734
772273,CAT,2011-03-30,111.52999877929688
772274,CAT,2011-03-31,111.3499984741211
772275,CAT,2011-04-01,113.12000274658205
772276,CAT,2011-04-04,113.37999725341795
772277,CAT,2011-04-05,112.30999755859376
772278,CAT,2011-04-06,111.0
772279,CAT,2011-04-07,109.8499984741211
772280,CAT,2011-04-08,109.81999969482422
772281,CAT,2011-04-11,109.06999969482422
772282,CAT,2011-04-12,106.56999969482422
772283,CAT,2011-04-13,107.62999725341795
772284,CAT,2011-04-14,107.58000183105467
772285,CAT,2011-04-15,107.20999908447266
772286,CAT,2011-04-18,103.9000015258789
772287,CAT,2011-04-19,106.0999984741211
772288,CAT,2011-04-20,108.27999877929688
772289,CAT,2011-04-21,109.41999816894533
772290,CAT,2011-04-25,108.8499984741211
772291,CAT,2011-04-26,111.94000244140624
772292,CAT,2011-04-27,112.61000061035156
772293,CAT,2011-04-28,112.63999938964844
772294,CAT,2011-04-29,115.41000366210938
772295,CAT,2011-05-02,114.37000274658205
772296,CAT,2011-05-03,113.2699966430664
772297,CAT,2011-05-04,110.7699966430664
772298,CAT,2011-05-05,109.38999938964844
772299,CAT,2011-05-06,110.33999633789062
772300,CAT,2011-05-09,111.66000366210938
772301,CAT,2011-05-10,112.87000274658205
772302,CAT,2011-05-11,109.9800033569336
772303,CAT,2011-05-12,108.62999725341795
772304,CAT,2011-05-13,106.33000183105467
772305,CAT,2011-05-16,106.08999633789062
772306,CAT,2011-05-17,102.08000183105467
772307,CAT,2011-05-18,105.25
772308,CAT,2011-05-19,105.3000030517578
772309,CAT,2011-05-20,104.33000183105467
772310,CAT,2011-05-23,101.88999938964844
772311,CAT,2011-05-24,101.5500030517578
772312,CAT,2011-05-25,103.25
772313,CAT,2011-05-26,104.19000244140624
772314,CAT,2011-05-27,104.5999984741211
772315,CAT,2011-05-31,105.8000030517578
772316,CAT,2011-06-01,101.23999786376952
772317,CAT,2011-06-02,102.19000244140624
772318,CAT,2011-06-03,101.0999984741211
772319,CAT,2011-06-06,99.86000061035156
772320,CAT,2011-06-07,99.87999725341795
772321,CAT,2011-06-08,98.04000091552734
772322,CAT,2011-06-09,99.26000213623048
772323,CAT,2011-06-10,96.79000091552734
772324,CAT,2011-06-13,95.44000244140624
772325,CAT,2011-06-14,97.86000061035156
772326,CAT,2011-06-15,95.6500015258789
772327,CAT,2011-06-16,95.45999908447266
772328,CAT,2011-06-17,95.9499969482422
772329,CAT,2011-06-20,98.18000030517578
772330,CAT,2011-06-21,101.38999938964844
772331,CAT,2011-06-22,100.1500015258789
772332,CAT,2011-06-23,100.5500030517578
772333,CAT,2011-06-24,100.01000213623048
772334,CAT,2011-06-27,100.8000030517578
772335,CAT,2011-06-28,103.83999633789062
772336,CAT,2011-06-29,103.36000061035156
772337,CAT,2011-06-30,106.45999908447266
772338,CAT,2011-07-01,108.62000274658205
772339,CAT,2011-07-05,108.43000030517578
772340,CAT,2011-07-06,110.08000183105467
772341,CAT,2011-07-07,111.62999725341795
772342,CAT,2011-07-08,110.41000366210938
772343,CAT,2011-07-11,108.16000366210938
772344,CAT,2011-07-12,106.93000030517578
772345,CAT,2011-07-13,108.63999938964844
772346,CAT,2011-07-14,107.58000183105467
772347,CAT,2011-07-15,109.36000061035156
772348,CAT,2011-07-18,107.8000030517578
772349,CAT,2011-07-19,109.63999938964844
772350,CAT,2011-07-20,110.30999755859376
772351,CAT,2011-07-21,111.5999984741211
772352,CAT,2011-07-22,105.1500015258789
772353,CAT,2011-07-25,105.66000366210938
772354,CAT,2011-07-26,105.1999969482422
772355,CAT,2011-07-27,101.33999633789062
772356,CAT,2011-07-28,99.63999938964844
772357,CAT,2011-07-29,98.79000091552734
772358,CAT,2011-08-01,100.72000122070312
772359,CAT,2011-08-02,97.18000030517578
772360,CAT,2011-08-03,96.27999877929688
772361,CAT,2011-08-04,89.55000305175781
772362,CAT,2011-08-05,90.98999786376952
772363,CAT,2011-08-08,82.5999984741211
772364,CAT,2011-08-09,87.4800033569336
772365,CAT,2011-08-10,83.51000213623047
772366,CAT,2011-08-11,87.25
772367,CAT,2011-08-12,89.80999755859375
772368,CAT,2011-08-15,91.37000274658205
772369,CAT,2011-08-16,89.3499984741211
772370,CAT,2011-08-17,87.63999938964844
772371,CAT,2011-08-18,83.33000183105469
772372,CAT,2011-08-19,79.97000122070312
772373,CAT,2011-08-22,79.88999938964844
772374,CAT,2011-08-23,82.9800033569336
772375,CAT,2011-08-24,85.4000015258789
772376,CAT,2011-08-25,83.25
772377,CAT,2011-08-26,85.16000366210938
772378,CAT,2011-08-29,88.1500015258789
772379,CAT,2011-08-30,89.83000183105469
772380,CAT,2011-08-31,91.0
772381,CAT,2011-09-01,88.55000305175781
772382,CAT,2011-09-02,85.37999725341797
772383,CAT,2011-09-06,85.69999694824219
772384,CAT,2011-09-07,88.69000244140625
772385,CAT,2011-09-08,87.04000091552734
772386,CAT,2011-09-09,83.95999908447266
772387,CAT,2011-09-12,83.87000274658203
772388,CAT,2011-09-13,85.0199966430664
772389,CAT,2011-09-14,85.44999694824219
772390,CAT,2011-09-15,86.5999984741211
772391,CAT,2011-09-16,85.9000015258789
772392,CAT,2011-09-19,84.5999984741211
772393,CAT,2011-09-20,83.66000366210938
772394,CAT,2011-09-21,79.36000061035156
772395,CAT,2011-09-22,73.9000015258789
772396,CAT,2011-09-23,73.86000061035156
772397,CAT,2011-09-26,76.8499984741211
772398,CAT,2011-09-27,77.66999816894531
772399,CAT,2011-09-28,75.08000183105469
772400,CAT,2011-09-29,75.38999938964844
772401,CAT,2011-09-30,73.83999633789062
772402,CAT,2011-10-03,70.55000305175781
772403,CAT,2011-10-04,72.54000091552734
772404,CAT,2011-10-05,74.26000213623047
772405,CAT,2011-10-06,77.08999633789062
772406,CAT,2011-10-07,75.5199966430664
772407,CAT,2011-10-10,79.12999725341797
772408,CAT,2011-10-11,80.66000366210938
772409,CAT,2011-10-12,81.69999694824219
772410,CAT,2011-10-13,81.44000244140625
772411,CAT,2011-10-14,84.08999633789062
772412,CAT,2011-10-17,81.5199966430664
772413,CAT,2011-10-18,84.72000122070312
772414,CAT,2011-10-19,83.55999755859375
772415,CAT,2011-10-20,84.26000213623047
772416,CAT,2011-10-21,87.38999938964844
772417,CAT,2011-10-24,91.7699966430664
772418,CAT,2011-10-25,89.88999938964844
772419,CAT,2011-10-26,91.56999969482422
772420,CAT,2011-10-27,96.33000183105467
772421,CAT,2011-10-28,96.8499984741211
772422,CAT,2011-10-31,94.45999908447266
772423,CAT,2011-11-01,91.62999725341795
772424,CAT,2011-11-02,93.94000244140624
772425,CAT,2011-11-03,96.0
772426,CAT,2011-11-04,95.73999786376952
772427,CAT,2011-11-07,95.0
772428,CAT,2011-11-08,95.88999938964844
772429,CAT,2011-11-09,91.63999938964844
772430,CAT,2011-11-10,92.1999969482422
772431,CAT,2011-11-11,96.12999725341795
772432,CAT,2011-11-14,96.52999877929688
772433,CAT,2011-11-15,97.06999969482422
772434,CAT,2011-11-16,95.75
772435,CAT,2011-11-17,93.80999755859376
772436,CAT,2011-11-18,93.93000030517578
772437,CAT,2011-11-21,91.12000274658205
772438,CAT,2011-11-22,89.98999786376953
772439,CAT,2011-11-23,87.76000213623047
772440,CAT,2011-11-25,86.72000122070312
772441,CAT,2011-11-28,91.4800033569336
772442,CAT,2011-11-29,90.54000091552734
772443,CAT,2011-11-30,97.87999725341795
772444,CAT,2011-12-01,96.81999969482422
772445,CAT,2011-12-02,96.29000091552734
772446,CAT,2011-12-05,96.8499984741211
772447,CAT,2011-12-06,95.95999908447266
772448,CAT,2011-12-07,94.88999938964844
772449,CAT,2011-12-08,92.91999816894533
772450,CAT,2011-12-09,95.97000122070312
772451,CAT,2011-12-12,93.23999786376952
772452,CAT,2011-12-13,90.9800033569336
772453,CAT,2011-12-14,87.0
772454,CAT,2011-12-15,87.69999694824219
772455,CAT,2011-12-16,87.19999694824219
772456,CAT,2011-12-19,87.25
772457,CAT,2011-12-20,91.7300033569336
772458,CAT,2011-12-21,91.62999725341795
772459,CAT,2011-12-22,91.80999755859376
772460,CAT,2011-12-23,92.25
772461,CAT,2011-12-27,91.5500030517578
772462,CAT,2011-12-28,89.37000274658203
772463,CAT,2011-12-29,90.58000183105467
772464,CAT,2011-12-30,90.5999984741211
772465,CAT,2012-01-03,93.9800033569336
772466,CAT,2012-01-04,94.8499984741211
772467,CAT,2012-01-05,95.5199966430664
772468,CAT,2012-01-06,95.76000213623048
772469,CAT,2012-01-09,97.0999984741211
772470,CAT,2012-01-10,99.95999908447266
772471,CAT,2012-01-11,99.63999938964844
772472,CAT,2012-01-12,101.94000244140624
772473,CAT,2012-01-13,102.4800033569336
772474,CAT,2012-01-17,103.37000274658205
772475,CAT,2012-01-18,104.26000213623048
772476,CAT,2012-01-19,105.75
772477,CAT,2012-01-20,105.63999938964844
772478,CAT,2012-01-23,106.37000274658205
772479,CAT,2012-01-24,106.29000091552734
772480,CAT,2012-01-25,109.0500030517578
772481,CAT,2012-01-26,111.30999755859376
772482,CAT,2012-01-27,111.27999877929688
772483,CAT,2012-01-30,110.41000366210938
772484,CAT,2012-01-31,109.12000274658205
772485,CAT,2012-02-01,110.5199966430664
772486,CAT,2012-02-02,110.33000183105467
772487,CAT,2012-02-03,113.94000244140624
772488,CAT,2012-02-06,113.77999877929688
772489,CAT,2012-02-07,113.80999755859376
772490,CAT,2012-02-08,114.04000091552734
772491,CAT,2012-02-09,112.83000183105467
772492,CAT,2012-02-10,111.75
772493,CAT,2012-02-13,113.6999969482422
772494,CAT,2012-02-14,114.4499969482422
772495,CAT,2012-02-15,112.52999877929688
772496,CAT,2012-02-16,113.95999908447266
772497,CAT,2012-02-17,113.9499969482422
772498,CAT,2012-02-21,115.0
772499,CAT,2012-02-22,115.80999755859376
772500,CAT,2012-02-23,116.1999969482422
772501,CAT,2012-02-24,116.0
772502,CAT,2012-02-27,115.62999725341795
772503,CAT,2012-02-28,115.76000213623048
772504,CAT,2012-02-29,114.20999908447266
772505,CAT,2012-03-01,113.38999938964844
772506,CAT,2012-03-02,112.48999786376952
772507,CAT,2012-03-05,110.08999633789062
772508,CAT,2012-03-06,105.93000030517578
772509,CAT,2012-03-07,108.27999877929688
772510,CAT,2012-03-08,110.27999877929688
772511,CAT,2012-03-09,110.22000122070312
772512,CAT,2012-03-12,108.94000244140624
772513,CAT,2012-03-13,113.3000030517578
772514,CAT,2012-03-14,112.2699966430664
772515,CAT,2012-03-15,113.4499969482422
772516,CAT,2012-03-16,113.58000183105467
772517,CAT,2012-03-19,113.7300033569336
772518,CAT,2012-03-20,110.76000213623048
772519,CAT,2012-03-21,109.0
772520,CAT,2012-03-22,106.43000030517578
772521,CAT,2012-03-23,107.83000183105467
772522,CAT,2012-03-26,108.75
772523,CAT,2012-03-27,108.05999755859376
772524,CAT,2012-03-28,104.26000213623048
772525,CAT,2012-03-29,106.0199966430664
772526,CAT,2012-03-30,106.5199966430664
772527,CAT,2012-04-02,107.25
772528,CAT,2012-04-03,106.20999908447266
772529,CAT,2012-04-04,106.26000213623048
772530,CAT,2012-04-05,105.87000274658205
772531,CAT,2012-04-09,103.56999969482422
772532,CAT,2012-04-10,100.43000030517578
772533,CAT,2012-04-11,101.75
772534,CAT,2012-04-12,106.44000244140624
772535,CAT,2012-04-13,105.88999938964844
772536,CAT,2012-04-16,106.73999786376952
772537,CAT,2012-04-17,108.41000366210938
772538,CAT,2012-04-18,109.20999908447266
772539,CAT,2012-04-19,107.36000061035156
772540,CAT,2012-04-20,107.7300033569336
772541,CAT,2012-04-23,106.9000015258789
772542,CAT,2012-04-24,108.4000015258789
772543,CAT,2012-04-25,103.44000244140624
772544,CAT,2012-04-26,104.38999938964844
772545,CAT,2012-04-27,104.55999755859376
772546,CAT,2012-04-30,102.7699966430664
772547,CAT,2012-05-01,102.11000061035156
772548,CAT,2012-05-02,102.62999725341795
772549,CAT,2012-05-03,100.66999816894533
772550,CAT,2012-05-04,98.44000244140624
772551,CAT,2012-05-07,97.19000244140624
772552,CAT,2012-05-08,96.48999786376952
772553,CAT,2012-05-09,95.98999786376952
772554,CAT,2012-05-10,95.44000244140624
772555,CAT,2012-05-11,95.5
772556,CAT,2012-05-14,93.5999984741211
772557,CAT,2012-05-15,92.68000030517578
772558,CAT,2012-05-16,91.86000061035156
772559,CAT,2012-05-17,87.80000305175781
772560,CAT,2012-05-18,88.68000030517578
772561,CAT,2012-05-21,91.9800033569336
772562,CAT,2012-05-22,91.48999786376952
772563,CAT,2012-05-23,92.47000122070312
772564,CAT,2012-05-24,91.41999816894533
772565,CAT,2012-05-25,89.94000244140625
772566,CAT,2012-05-29,92.5199966430664
772567,CAT,2012-05-30,90.18000030517578
772568,CAT,2012-05-31,87.62000274658203
772569,CAT,2012-06-01,85.5199966430664
772570,CAT,2012-06-04,83.26000213623047
772571,CAT,2012-06-05,83.6500015258789
772572,CAT,2012-06-06,86.66000366210938
772573,CAT,2012-06-07,87.13999938964844
772574,CAT,2012-06-08,87.5999984741211
772575,CAT,2012-06-11,85.19000244140625
772576,CAT,2012-06-12,87.05000305175781
772577,CAT,2012-06-13,85.29000091552734
772578,CAT,2012-06-14,85.88999938964844
772579,CAT,2012-06-15,86.93000030517578
772580,CAT,2012-06-18,86.73999786376953
772581,CAT,2012-06-19,88.83999633789062
772582,CAT,2012-06-20,87.16999816894531
772583,CAT,2012-06-21,84.9800033569336
772584,CAT,2012-06-22,84.95999908447266
772585,CAT,2012-06-25,82.88999938964844
772586,CAT,2012-06-26,82.7300033569336
772587,CAT,2012-06-27,82.25
772588,CAT,2012-06-28,82.62999725341797
772589,CAT,2012-06-29,84.91000366210938
772590,CAT,2012-07-02,83.68000030517578
772591,CAT,2012-07-03,86.45999908447266
772592,CAT,2012-07-05,86.79000091552734
772593,CAT,2012-07-06,84.61000061035156
772594,CAT,2012-07-09,83.13999938964844
772595,CAT,2012-07-10,80.2699966430664
772596,CAT,2012-07-11,79.73999786376953
772597,CAT,2012-07-12,79.63999938964844
772598,CAT,2012-07-13,82.06999969482422
772599,CAT,2012-07-16,81.1500015258789
772600,CAT,2012-07-17,81.91000366210938
772601,CAT,2012-07-18,82.5199966430664
772602,CAT,2012-07-19,82.62999725341797
772603,CAT,2012-07-20,80.94999694824219
772604,CAT,2012-07-23,81.58000183105469
772605,CAT,2012-07-24,81.43000030517578
772606,CAT,2012-07-25,82.5999984741211
772607,CAT,2012-07-26,83.30000305175781
772608,CAT,2012-07-27,86.16000366210938
772609,CAT,2012-07-30,85.69000244140625
772610,CAT,2012-07-31,84.20999908447266
772611,CAT,2012-08-01,82.6500015258789
772612,CAT,2012-08-02,83.12000274658203
772613,CAT,2012-08-03,85.0199966430664
772614,CAT,2012-08-06,86.3499984741211
772615,CAT,2012-08-07,87.22000122070312
772616,CAT,2012-08-08,87.22000122070312
772617,CAT,2012-08-09,88.4000015258789
772618,CAT,2012-08-10,88.94000244140625
772619,CAT,2012-08-13,88.61000061035156
772620,CAT,2012-08-14,87.87000274658203
772621,CAT,2012-08-15,87.61000061035156
772622,CAT,2012-08-16,88.58999633789062
772623,CAT,2012-08-17,90.01000213623047
772624,CAT,2012-08-20,90.44000244140624
772625,CAT,2012-08-21,90.29000091552734
772626,CAT,2012-08-22,88.72000122070312
772627,CAT,2012-08-23,87.62999725341797
772628,CAT,2012-08-24,87.47000122070312
772629,CAT,2012-08-27,86.62999725341797
772630,CAT,2012-08-28,86.01000213623047
772631,CAT,2012-08-29,86.08999633789062
772632,CAT,2012-08-30,84.47000122070312
772633,CAT,2012-08-31,85.33000183105469
772634,CAT,2012-09-04,82.66000366210938
772635,CAT,2012-09-05,82.75
772636,CAT,2012-09-06,84.79000091552734
772637,CAT,2012-09-07,88.0999984741211
772638,CAT,2012-09-10,87.0999984741211
772639,CAT,2012-09-11,88.5999984741211
772640,CAT,2012-09-12,89.12000274658203
772641,CAT,2012-09-13,90.68000030517578
772642,CAT,2012-09-14,93.16999816894533
772643,CAT,2012-09-17,91.98999786376952
772644,CAT,2012-09-18,93.06999969482422
772645,CAT,2012-09-19,93.94000244140624
772646,CAT,2012-09-20,92.54000091552734
772647,CAT,2012-09-21,91.72000122070312
772648,CAT,2012-09-24,90.87000274658205
772649,CAT,2012-09-25,87.01000213623047
772650,CAT,2012-09-26,86.94999694824219
772651,CAT,2012-09-27,86.91999816894531
772652,CAT,2012-09-28,86.04000091552734
772653,CAT,2012-10-01,85.47000122070312
772654,CAT,2012-10-02,85.47000122070312
772655,CAT,2012-10-03,85.27999877929688
772656,CAT,2012-10-04,85.95999908447266
772657,CAT,2012-10-05,85.43000030517578
772658,CAT,2012-10-08,85.44000244140625
772659,CAT,2012-10-09,84.75
772660,CAT,2012-10-10,83.16000366210938
772661,CAT,2012-10-11,82.8499984741211
772662,CAT,2012-10-12,82.81999969482422
772663,CAT,2012-10-15,82.80999755859375
772664,CAT,2012-10-16,84.95999908447266
772665,CAT,2012-10-17,86.62999725341797
772666,CAT,2012-10-18,86.62000274658203
772667,CAT,2012-10-19,83.86000061035156
772668,CAT,2012-10-22,85.08000183105469
772669,CAT,2012-10-23,83.58000183105469
772670,CAT,2012-10-24,82.7300033569336
772671,CAT,2012-10-25,83.52999877929688
772672,CAT,2012-10-26,84.25
772673,CAT,2012-10-31,84.80999755859375
772674,CAT,2012-11-01,87.6500015258789
772675,CAT,2012-11-02,85.79000091552734
772676,CAT,2012-11-05,86.7699966430664
772677,CAT,2012-11-06,88.08000183105469
772678,CAT,2012-11-07,85.0199966430664
772679,CAT,2012-11-08,83.66000366210938
772680,CAT,2012-11-09,84.94999694824219
772681,CAT,2012-11-12,85.18000030517578
772682,CAT,2012-11-13,83.26000213623047
772683,CAT,2012-11-14,81.0999984741211
772684,CAT,2012-11-15,81.30000305175781
772685,CAT,2012-11-16,81.93000030517578
772686,CAT,2012-11-19,83.62000274658203
772687,CAT,2012-11-20,83.33000183105469
772688,CAT,2012-11-21,83.05000305175781
772689,CAT,2012-11-23,84.16000366210938
772690,CAT,2012-11-26,84.6500015258789
772691,CAT,2012-11-27,84.01000213623047
772692,CAT,2012-11-28,84.94000244140625
772693,CAT,2012-11-29,86.25
772694,CAT,2012-11-30,85.23999786376953
772695,CAT,2012-12-03,84.48999786376953
772696,CAT,2012-12-04,84.16000366210938
772697,CAT,2012-12-05,86.05000305175781
772698,CAT,2012-12-06,85.94999694824219
772699,CAT,2012-12-07,86.98999786376953
772700,CAT,2012-12-10,87.2300033569336
772701,CAT,2012-12-11,87.33000183105469
772702,CAT,2012-12-12,87.94999694824219
772703,CAT,2012-12-13,88.36000061035156
772704,CAT,2012-12-14,89.0
772705,CAT,2012-12-17,89.63999938964844
772706,CAT,2012-12-18,90.7699966430664
772707,CAT,2012-12-19,90.79000091552734
772708,CAT,2012-12-20,89.5
772709,CAT,2012-12-21,87.9000015258789
772710,CAT,2012-12-24,87.4800033569336
772711,CAT,2012-12-26,87.66999816894531
772712,CAT,2012-12-27,87.66000366210938
772713,CAT,2012-12-28,86.80999755859375
772714,CAT,2012-12-31,89.61000061035156
772715,CAT,2013-01-02,93.5
772716,CAT,2013-01-03,94.4000015258789
772717,CAT,2013-01-04,94.91999816894533
772718,CAT,2013-01-07,95.20999908447266
772719,CAT,2013-01-08,94.0
772720,CAT,2013-01-09,94.44000244140624
772721,CAT,2013-01-10,95.08000183105467
772722,CAT,2013-01-11,95.19000244140624
772723,CAT,2013-01-14,94.62999725341795
772724,CAT,2013-01-15,95.66999816894533
772725,CAT,2013-01-16,95.19000244140624
772726,CAT,2013-01-17,95.6999969482422
772727,CAT,2013-01-18,97.62000274658205
772728,CAT,2013-01-22,97.72000122070312
772729,CAT,2013-01-23,96.8499984741211
772730,CAT,2013-01-24,96.5999984741211
772731,CAT,2013-01-25,95.58000183105467
772732,CAT,2013-01-28,97.4499969482422
772733,CAT,2013-01-29,98.5999984741211
772734,CAT,2013-01-30,98.6500015258789
772735,CAT,2013-01-31,98.38999938964844
772736,CAT,2013-02-01,99.48999786376952
772737,CAT,2013-02-04,98.26000213623048
772738,CAT,2013-02-05,98.44000244140624
772739,CAT,2013-02-06,97.6999969482422
772740,CAT,2013-02-07,96.11000061035156
772741,CAT,2013-02-08,96.8499984741211
772742,CAT,2013-02-11,96.5999984741211
772743,CAT,2013-02-12,97.22000122070312
772744,CAT,2013-02-13,96.37999725341795
772745,CAT,2013-02-14,96.06999969482422
772746,CAT,2013-02-15,95.61000061035156
772747,CAT,2013-02-19,95.5999984741211
772748,CAT,2013-02-20,93.22000122070312
772749,CAT,2013-02-21,91.52999877929688
772750,CAT,2013-02-22,91.54000091552734
772751,CAT,2013-02-25,89.16000366210938
772752,CAT,2013-02-26,89.94999694824219
772753,CAT,2013-02-27,92.25
772754,CAT,2013-02-28,92.37000274658205
772755,CAT,2013-03-01,91.36000061035156
772756,CAT,2013-03-04,89.75
772757,CAT,2013-03-05,90.20999908447266
772758,CAT,2013-03-06,89.63999938964844
772759,CAT,2013-03-07,89.6500015258789
772760,CAT,2013-03-08,90.51000213623048
772761,CAT,2013-03-11,91.18000030517578
772762,CAT,2013-03-12,89.73999786376953
772763,CAT,2013-03-13,89.27999877929688
772764,CAT,2013-03-14,88.69999694824219
772765,CAT,2013-03-15,88.83000183105469
772766,CAT,2013-03-18,89.36000061035156
772767,CAT,2013-03-19,88.2699966430664
772768,CAT,2013-03-20,86.94000244140625
772769,CAT,2013-03-21,86.83000183105469
772770,CAT,2013-03-22,87.4800033569336
772771,CAT,2013-03-25,86.63999938964844
772772,CAT,2013-03-26,87.0
772773,CAT,2013-03-27,86.9000015258789
772774,CAT,2013-03-28,86.97000122070312
772775,CAT,2013-04-01,85.63999938964844
772776,CAT,2013-04-02,84.87999725341797
772777,CAT,2013-04-03,84.12000274658203
772778,CAT,2013-04-04,84.62999725341797
772779,CAT,2013-04-05,84.5999984741211
772780,CAT,2013-04-08,84.19000244140625
772781,CAT,2013-04-09,85.9000015258789
772782,CAT,2013-04-10,86.56999969482422
772783,CAT,2013-04-11,85.69999694824219
772784,CAT,2013-04-12,85.05000305175781
772785,CAT,2013-04-15,82.2699966430664
772786,CAT,2013-04-16,82.61000061035156
772787,CAT,2013-04-17,81.47000122070312
772788,CAT,2013-04-18,80.45999908447266
772789,CAT,2013-04-19,80.43000030517578
772790,CAT,2013-04-22,82.70999908447266
772791,CAT,2013-04-23,84.0999984741211
772792,CAT,2013-04-24,83.77999877929688
772793,CAT,2013-04-25,84.51000213623047
772794,CAT,2013-04-26,84.68000030517578
772795,CAT,2013-04-29,84.80000305175781
772796,CAT,2013-04-30,84.66999816894531
772797,CAT,2013-05-01,83.08000183105469
772798,CAT,2013-05-02,84.26000213623047
772799,CAT,2013-05-03,86.9800033569336
772800,CAT,2013-05-06,87.58999633789062
772801,CAT,2013-05-07,89.79000091552734
772802,CAT,2013-05-08,90.30999755859376
772803,CAT,2013-05-09,89.94999694824219
772804,CAT,2013-05-10,88.62000274658203
772805,CAT,2013-05-13,88.06999969482422
772806,CAT,2013-05-14,87.55000305175781
772807,CAT,2013-05-15,87.0
772808,CAT,2013-05-16,86.77999877929688
772809,CAT,2013-05-17,87.66999816894531
772810,CAT,2013-05-20,88.33000183105469
772811,CAT,2013-05-21,88.0999984741211
772812,CAT,2013-05-22,87.69999694824219
772813,CAT,2013-05-23,86.94999694824219
772814,CAT,2013-05-24,86.20999908447266
772815,CAT,2013-05-28,86.19000244140625
772816,CAT,2013-05-29,86.48999786376953
772817,CAT,2013-05-30,86.41000366210938
772818,CAT,2013-05-31,85.80000305175781
772819,CAT,2013-06-03,86.12999725341797
772820,CAT,2013-06-04,85.91999816894531
772821,CAT,2013-06-05,84.41999816894531
772822,CAT,2013-06-06,84.0
772823,CAT,2013-06-07,84.6500015258789
772824,CAT,2013-06-10,83.80000305175781
772825,CAT,2013-06-11,83.5199966430664
772826,CAT,2013-06-12,83.20999908447266
772827,CAT,2013-06-13,85.13999938964844
772828,CAT,2013-06-14,83.87000274658203
772829,CAT,2013-06-17,83.91999816894531
772830,CAT,2013-06-18,84.55000305175781
772831,CAT,2013-06-19,84.25
772832,CAT,2013-06-20,83.19999694824219
772833,CAT,2013-06-21,83.12000274658203
772834,CAT,2013-06-24,81.5199966430664
772835,CAT,2013-06-25,82.33000183105469
772836,CAT,2013-06-26,82.0999984741211
772837,CAT,2013-06-27,82.95999908447266
772838,CAT,2013-06-28,82.48999786376953
772839,CAT,2013-07-01,82.72000122070312
772840,CAT,2013-07-02,82.4800033569336
772841,CAT,2013-07-03,81.8499984741211
772842,CAT,2013-07-05,82.13999938964844
772843,CAT,2013-07-08,83.19999694824219
772844,CAT,2013-07-09,85.33000183105469
772845,CAT,2013-07-10,84.95999908447266
772846,CAT,2013-07-11,86.69999694824219
772847,CAT,2013-07-12,87.16999816894531
772848,CAT,2013-07-15,87.4000015258789
772849,CAT,2013-07-16,88.16999816894531
772850,CAT,2013-07-17,86.66999816894531
772851,CAT,2013-07-18,85.72000122070312
772852,CAT,2013-07-19,85.6500015258789
772853,CAT,2013-07-22,86.0
772854,CAT,2013-07-23,85.5199966430664
772855,CAT,2013-07-24,83.44000244140625
772856,CAT,2013-07-25,82.13999938964844
772857,CAT,2013-07-26,82.05999755859375
772858,CAT,2013-07-29,83.0199966430664
772859,CAT,2013-07-30,83.19000244140625
772860,CAT,2013-07-31,82.91000366210938
772861,CAT,2013-08-01,84.44000244140625
772862,CAT,2013-08-02,84.30000305175781
772863,CAT,2013-08-05,83.55999755859375
772864,CAT,2013-08-06,82.52999877929688
772865,CAT,2013-08-07,82.43000030517578
772866,CAT,2013-08-08,83.95999908447266
772867,CAT,2013-08-09,84.51000213623047
772868,CAT,2013-08-12,86.31999969482422
772869,CAT,2013-08-13,86.56999969482422
772870,CAT,2013-08-14,85.81999969482422
772871,CAT,2013-08-15,85.86000061035156
772872,CAT,2013-08-16,85.16000366210938
772873,CAT,2013-08-19,84.19999694824219
772874,CAT,2013-08-20,83.86000061035156
772875,CAT,2013-08-21,82.94000244140625
772876,CAT,2013-08-22,84.16999816894531
772877,CAT,2013-08-23,83.88999938964844
772878,CAT,2013-08-26,83.55999755859375
772879,CAT,2013-08-27,82.69999694824219
772880,CAT,2013-08-28,82.44999694824219
772881,CAT,2013-08-29,82.52999877929688
772882,CAT,2013-08-30,82.54000091552734
772883,CAT,2013-09-03,82.51000213623047
772884,CAT,2013-09-04,83.54000091552734
772885,CAT,2013-09-05,82.94999694824219
772886,CAT,2013-09-06,83.38999938964844
772887,CAT,2013-09-09,85.58999633789062
772888,CAT,2013-09-10,86.61000061035156
772889,CAT,2013-09-11,87.12999725341797
772890,CAT,2013-09-12,86.83999633789062
772891,CAT,2013-09-13,87.01000213623047
772892,CAT,2013-09-16,87.18000030517578
772893,CAT,2013-09-17,87.06999969482422
772894,CAT,2013-09-18,87.83999633789062
772895,CAT,2013-09-19,87.75
772896,CAT,2013-09-20,84.75
772897,CAT,2013-09-23,85.02999877929688
772898,CAT,2013-09-24,85.11000061035156
772899,CAT,2013-09-25,84.5
772900,CAT,2013-09-26,84.19999694824219
772901,CAT,2013-09-27,83.80000305175781
772902,CAT,2013-09-30,83.4000015258789
772903,CAT,2013-10-01,83.76000213623047
772904,CAT,2013-10-02,84.06999969482422
772905,CAT,2013-10-03,83.97000122070312
772906,CAT,2013-10-04,84.19999694824219
772907,CAT,2013-10-07,83.52999877929688
772908,CAT,2013-10-08,82.8499984741211
772909,CAT,2013-10-09,83.5199966430664
772910,CAT,2013-10-10,84.7300033569336
772911,CAT,2013-10-11,85.61000061035156
772912,CAT,2013-10-14,86.23999786376953
772913,CAT,2013-10-15,85.75
772914,CAT,2013-10-16,86.2699966430664
772915,CAT,2013-10-17,85.8499984741211
772916,CAT,2013-10-18,87.33999633789062
772917,CAT,2013-10-21,87.69999694824219
772918,CAT,2013-10-22,89.16999816894531
772919,CAT,2013-10-23,83.76000213623047
772920,CAT,2013-10-24,84.52999877929688
772921,CAT,2013-10-25,84.7699966430664
772922,CAT,2013-10-28,84.27999877929688
772923,CAT,2013-10-29,84.06999969482422
772924,CAT,2013-10-30,83.48999786376953
772925,CAT,2013-10-31,83.36000061035156
772926,CAT,2013-11-01,83.58999633789062
772927,CAT,2013-11-04,83.88999938964844
772928,CAT,2013-11-05,84.05000305175781
772929,CAT,2013-11-06,84.22000122070312
772930,CAT,2013-11-07,83.6500015258789
772931,CAT,2013-11-08,84.23999786376953
772932,CAT,2013-11-11,84.1500015258789
772933,CAT,2013-11-12,83.8499984741211
772934,CAT,2013-11-13,84.19999694824219
772935,CAT,2013-11-14,83.76000213623047
772936,CAT,2013-11-15,83.73999786376953
772937,CAT,2013-11-18,84.04000091552734
772938,CAT,2013-11-19,83.66999816894531
772939,CAT,2013-11-20,82.68000030517578
772940,CAT,2013-11-21,82.12000274658203
772941,CAT,2013-11-22,82.87999725341797
772942,CAT,2013-11-25,84.4000015258789
772943,CAT,2013-11-26,84.36000061035156
772944,CAT,2013-11-27,84.66999816894531
772945,CAT,2013-11-29,84.5999984741211
772946,CAT,2013-12-02,84.25
772947,CAT,2013-12-03,83.87000274658203
772948,CAT,2013-12-04,83.97000122070312
772949,CAT,2013-12-05,84.41000366210938
772950,CAT,2013-12-06,85.5
772951,CAT,2013-12-09,86.08999633789062
772952,CAT,2013-12-10,86.41999816894531
772953,CAT,2013-12-11,85.27999877929688
772954,CAT,2013-12-12,85.56999969482422
772955,CAT,2013-12-13,86.05000305175781
772956,CAT,2013-12-16,87.37999725341797
772957,CAT,2013-12-17,86.91999816894531
772958,CAT,2013-12-18,88.16999816894531
772959,CAT,2013-12-19,87.54000091552734
772960,CAT,2013-12-20,88.93000030517578
772961,CAT,2013-12-23,89.95999908447266
772962,CAT,2013-12-24,90.91000366210938
772963,CAT,2013-12-26,91.1500015258789
772964,CAT,2013-12-27,90.87000274658205
772965,CAT,2013-12-30,90.87000274658205
772966,CAT,2013-12-31,90.80999755859376
772967,CAT,2014-01-02,89.87000274658203
772968,CAT,2014-01-03,89.81999969482422
772969,CAT,2014-01-06,88.63999938964844
772970,CAT,2014-01-07,88.93000030517578
772971,CAT,2014-01-08,89.13999938964844
772972,CAT,2014-01-09,89.70999908447266
772973,CAT,2014-01-10,90.51000213623048
772974,CAT,2014-01-13,89.88999938964844
772975,CAT,2014-01-14,90.55999755859376
772976,CAT,2014-01-15,92.41000366210938
772977,CAT,2014-01-16,92.01000213623048
772978,CAT,2014-01-17,91.44000244140624
772979,CAT,2014-01-21,90.5999984741211
772980,CAT,2014-01-22,89.63999938964844
772981,CAT,2014-01-23,88.4800033569336
772982,CAT,2014-01-24,86.16999816894531
772983,CAT,2014-01-27,91.29000091552734
772984,CAT,2014-01-28,92.47000122070312
772985,CAT,2014-01-29,90.62000274658205
772986,CAT,2014-01-30,93.1999969482422
772987,CAT,2014-01-31,93.91000366210938
772988,CAT,2014-02-03,92.41999816894533
772989,CAT,2014-02-04,92.5
772990,CAT,2014-02-05,91.95999908447266
772991,CAT,2014-02-06,93.83000183105467
772992,CAT,2014-02-07,94.87000274658205
772993,CAT,2014-02-10,94.5
772994,CAT,2014-02-11,94.95999908447266
772995,CAT,2014-02-12,96.16999816894533
772996,CAT,2014-02-13,96.11000061035156
772997,CAT,2014-02-14,96.5500030517578
772998,CAT,2014-02-18,96.55999755859376
772999,CAT,2014-02-19,96.20999908447266
773000,CAT,2014-02-20,96.91999816894533
773001,CAT,2014-02-21,97.5
773002,CAT,2014-02-24,97.31999969482422
773003,CAT,2014-02-25,96.41000366210938
773004,CAT,2014-02-26,97.1999969482422
773005,CAT,2014-02-27,96.6999969482422
773006,CAT,2014-02-28,96.97000122070312
773007,CAT,2014-03-03,96.30999755859376
773008,CAT,2014-03-04,97.0199966430664
773009,CAT,2014-03-05,96.37000274658205
773010,CAT,2014-03-06,97.5999984741211
773011,CAT,2014-03-07,97.0500030517578
773012,CAT,2014-03-10,96.75
773013,CAT,2014-03-11,96.83999633789062
773014,CAT,2014-03-12,96.81999969482422
773015,CAT,2014-03-13,95.61000061035156
773016,CAT,2014-03-14,95.38999938964844
773017,CAT,2014-03-17,95.66999816894533
773018,CAT,2014-03-18,96.41000366210938
773019,CAT,2014-03-19,96.04000091552734
773020,CAT,2014-03-20,96.20999908447266
773021,CAT,2014-03-21,97.38999938964844
773022,CAT,2014-03-24,96.8499984741211
773023,CAT,2014-03-25,98.58999633789062
773024,CAT,2014-03-26,97.8000030517578
773025,CAT,2014-03-27,98.4499969482422
773026,CAT,2014-03-28,99.38999938964844
773027,CAT,2014-03-31,99.37000274658205
773028,CAT,2014-04-01,99.80999755859376
773029,CAT,2014-04-02,102.62999725341795
773030,CAT,2014-04-03,102.5500030517578
773031,CAT,2014-04-04,102.16999816894533
773032,CAT,2014-04-07,101.11000061035156
773033,CAT,2014-04-08,102.38999938964844
773034,CAT,2014-04-09,102.98999786376952
773035,CAT,2014-04-10,102.26000213623048
773036,CAT,2014-04-11,101.4499969482422
773037,CAT,2014-04-14,102.77999877929688
773038,CAT,2014-04-15,102.5
773039,CAT,2014-04-16,102.93000030517578
773040,CAT,2014-04-17,102.83000183105467
773041,CAT,2014-04-21,102.63999938964844
773042,CAT,2014-04-22,103.69000244140624
773043,CAT,2014-04-23,103.37999725341795
773044,CAT,2014-04-24,105.27999877929688
773045,CAT,2014-04-25,104.69000244140624
773046,CAT,2014-04-28,104.26000213623048
773047,CAT,2014-04-29,105.3000030517578
773048,CAT,2014-04-30,105.4000015258789
773049,CAT,2014-05-01,105.06999969482422
773050,CAT,2014-05-02,105.01000213623048
773051,CAT,2014-05-05,104.5199966430664
773052,CAT,2014-05-06,103.87000274658205
773053,CAT,2014-05-07,104.62000274658205
773054,CAT,2014-05-08,104.94000244140624
773055,CAT,2014-05-09,105.05999755859376
773056,CAT,2014-05-12,106.1999969482422
773057,CAT,2014-05-13,107.1500015258789
773058,CAT,2014-05-14,106.52999877929688
773059,CAT,2014-05-15,104.98999786376952
773060,CAT,2014-05-16,106.02999877929688
773061,CAT,2014-05-19,105.38999938964844
773062,CAT,2014-05-20,101.55999755859376
773063,CAT,2014-05-21,102.87999725341795
773064,CAT,2014-05-22,103.08000183105467
773065,CAT,2014-05-23,104.02999877929688
773066,CAT,2014-05-27,103.68000030517578
773067,CAT,2014-05-28,102.91000366210938
773068,CAT,2014-05-29,103.5999984741211
773069,CAT,2014-05-30,102.2300033569336
773070,CAT,2014-06-02,103.76000213623048
773071,CAT,2014-06-03,104.48999786376952
773072,CAT,2014-06-04,104.30999755859376
773073,CAT,2014-06-05,106.95999908447266
773074,CAT,2014-06-06,108.18000030517578
773075,CAT,2014-06-09,108.75
773076,CAT,2014-06-10,109.30999755859376
773077,CAT,2014-06-11,108.69000244140624
773078,CAT,2014-06-12,106.6500015258789
773079,CAT,2014-06-13,106.7699966430664
773080,CAT,2014-06-16,106.80999755859376
773081,CAT,2014-06-17,106.66999816894533
773082,CAT,2014-06-18,107.4800033569336
773083,CAT,2014-06-19,107.25
773084,CAT,2014-06-20,109.37999725341795
773085,CAT,2014-06-23,108.77999877929688
773086,CAT,2014-06-24,107.80999755859376
773087,CAT,2014-06-25,108.44000244140624
773088,CAT,2014-06-26,108.5199966430664
773089,CAT,2014-06-27,108.77999877929688
773090,CAT,2014-06-30,108.66999816894533
773091,CAT,2014-07-01,109.16999816894533
773092,CAT,2014-07-02,109.55999755859376
773093,CAT,2014-07-03,111.08000183105467
773094,CAT,2014-07-07,110.16000366210938
773095,CAT,2014-07-08,109.45999908447266
773096,CAT,2014-07-09,110.13999938964844
773097,CAT,2014-07-10,109.36000061035156
773098,CAT,2014-07-11,109.95999908447266
773099,CAT,2014-07-14,110.08999633789062
773100,CAT,2014-07-15,109.8499984741211
773101,CAT,2014-07-16,111.4000015258789
773102,CAT,2014-07-17,109.06999969482422
773103,CAT,2014-07-18,110.16999816894533
773104,CAT,2014-07-21,110.2300033569336
773105,CAT,2014-07-22,110.05999755859376
773106,CAT,2014-07-23,108.37999725341795
773107,CAT,2014-07-24,105.04000091552734
773108,CAT,2014-07-25,104.8499984741211
773109,CAT,2014-07-28,104.1500015258789
773110,CAT,2014-07-29,104.69000244140624
773111,CAT,2014-07-30,103.37999725341795
773112,CAT,2014-07-31,100.75
773113,CAT,2014-08-01,100.5199966430664
773114,CAT,2014-08-04,101.80999755859376
773115,CAT,2014-08-05,101.5
773116,CAT,2014-08-06,101.48999786376952
773117,CAT,2014-08-07,101.94000244140624
773118,CAT,2014-08-08,103.27999877929688
773119,CAT,2014-08-11,104.5
773120,CAT,2014-08-12,104.33000183105467
773121,CAT,2014-08-13,105.16000366210938
773122,CAT,2014-08-14,105.66000366210938
773123,CAT,2014-08-15,105.73999786376952
773124,CAT,2014-08-18,106.9800033569336
773125,CAT,2014-08-19,107.3000030517578
773126,CAT,2014-08-20,107.6999969482422
773127,CAT,2014-08-21,107.97000122070312
773128,CAT,2014-08-22,107.30999755859376
773129,CAT,2014-08-25,107.97000122070312
773130,CAT,2014-08-26,108.05999755859376
773131,CAT,2014-08-27,108.5500030517578
773132,CAT,2014-08-28,108.6500015258789
773133,CAT,2014-08-29,109.06999969482422
773134,CAT,2014-09-02,108.91999816894533
773135,CAT,2014-09-03,108.45999908447266
773136,CAT,2014-09-04,108.81999969482422
773137,CAT,2014-09-05,108.54000091552734
773138,CAT,2014-09-08,107.91000366210938
773139,CAT,2014-09-09,107.4000015258789
773140,CAT,2014-09-10,105.93000030517578
773141,CAT,2014-09-11,105.58999633789062
773142,CAT,2014-09-12,105.0199966430664
773143,CAT,2014-09-15,104.86000061035156
773144,CAT,2014-09-16,104.86000061035156
773145,CAT,2014-09-17,103.98999786376952
773146,CAT,2014-09-18,104.33999633789062
773147,CAT,2014-09-19,102.51000213623048
773148,CAT,2014-09-22,100.9000015258789
773149,CAT,2014-09-23,99.98999786376952
773150,CAT,2014-09-24,101.1999969482422
773151,CAT,2014-09-25,99.51000213623048
773152,CAT,2014-09-26,100.37999725341795
773153,CAT,2014-09-29,99.83000183105467
773154,CAT,2014-09-30,99.02999877929688
773155,CAT,2014-10-01,97.61000061035156
773156,CAT,2014-10-02,97.41000366210938
773157,CAT,2014-10-03,97.38999938964844
773158,CAT,2014-10-06,98.0
773159,CAT,2014-10-07,94.6999969482422
773160,CAT,2014-10-08,96.6500015258789
773161,CAT,2014-10-09,93.5
773162,CAT,2014-10-10,93.12999725341795
773163,CAT,2014-10-13,91.68000030517578
773164,CAT,2014-10-14,92.8000030517578
773165,CAT,2014-10-15,92.58999633789062
773166,CAT,2014-10-16,93.23999786376952
773167,CAT,2014-10-17,95.0500030517578
773168,CAT,2014-10-20,94.02999877929688
773169,CAT,2014-10-21,95.88999938964844
773170,CAT,2014-10-22,94.56999969482422
773171,CAT,2014-10-23,99.2699966430664
773172,CAT,2014-10-24,99.44000244140624
773173,CAT,2014-10-27,98.54000091552734
773174,CAT,2014-10-28,101.16000366210938
773175,CAT,2014-10-29,100.19000244140624
773176,CAT,2014-10-30,100.16000366210938
773177,CAT,2014-10-31,101.41000366210938
773178,CAT,2014-11-03,100.22000122070312
773179,CAT,2014-11-04,98.61000061035156
773180,CAT,2014-11-05,99.41000366210938
773181,CAT,2014-11-06,100.91000366210938
773182,CAT,2014-11-07,101.76000213623048
773183,CAT,2014-11-10,102.20999908447266
773184,CAT,2014-11-11,102.52999877929688
773185,CAT,2014-11-12,102.98999786376952
773186,CAT,2014-11-13,101.11000061035156
773187,CAT,2014-11-14,101.33999633789062
773188,CAT,2014-11-17,101.6999969482422
773189,CAT,2014-11-18,102.04000091552734
773190,CAT,2014-11-19,101.3000030517578
773191,CAT,2014-11-20,102.08999633789062
773192,CAT,2014-11-21,106.4499969482422
773193,CAT,2014-11-24,105.95999908447266
773194,CAT,2014-11-25,106.23999786376952
773195,CAT,2014-11-26,105.79000091552734
773196,CAT,2014-11-28,100.5999984741211
773197,CAT,2014-12-01,99.0
773198,CAT,2014-12-02,99.51000213623048
773199,CAT,2014-12-03,100.18000030517578
773200,CAT,2014-12-04,99.66999816894533
773201,CAT,2014-12-05,98.77999877929688
773202,CAT,2014-12-08,95.25
773203,CAT,2014-12-09,95.4499969482422
773204,CAT,2014-12-10,93.0199966430664
773205,CAT,2014-12-11,92.69000244140624
773206,CAT,2014-12-12,90.5
773207,CAT,2014-12-15,89.75
773208,CAT,2014-12-16,89.33999633789062
773209,CAT,2014-12-17,89.75
773210,CAT,2014-12-18,91.69000244140624
773211,CAT,2014-12-19,91.70999908447266
773212,CAT,2014-12-22,92.31999969482422
773213,CAT,2014-12-23,93.5
773214,CAT,2014-12-24,93.72000122070312
773215,CAT,2014-12-26,94.2300033569336
773216,CAT,2014-12-29,93.70999908447266
773217,CAT,2014-12-30,92.58999633789062
773218,CAT,2014-12-31,91.52999877929688
773219,CAT,2015-01-02,91.87999725341795
773220,CAT,2015-01-05,87.02999877929688
773221,CAT,2015-01-06,86.47000122070312
773222,CAT,2015-01-07,87.80999755859375
773223,CAT,2015-01-08,88.70999908447266
773224,CAT,2015-01-09,87.6500015258789
773225,CAT,2015-01-12,86.88999938964844
773226,CAT,2015-01-13,86.37000274658203
773227,CAT,2015-01-14,86.06999969482422
773228,CAT,2015-01-15,84.31999969482422
773229,CAT,2015-01-16,83.86000061035156
773230,CAT,2015-01-20,83.97000122070312
773231,CAT,2015-01-21,85.37000274658203
773232,CAT,2015-01-22,86.81999969482422
773233,CAT,2015-01-23,85.61000061035156
773234,CAT,2015-01-26,86.02999877929688
773235,CAT,2015-01-27,79.8499984741211
773236,CAT,2015-01-28,80.01000213623047
773237,CAT,2015-01-29,80.0
773238,CAT,2015-01-30,79.97000122070312
773239,CAT,2015-02-02,80.83999633789062
773240,CAT,2015-02-03,83.91999816894531
773241,CAT,2015-02-04,81.94999694824219
773242,CAT,2015-02-05,83.56999969482422
773243,CAT,2015-02-06,83.20999908447266
773244,CAT,2015-02-09,84.66999816894531
773245,CAT,2015-02-10,83.9000015258789
773246,CAT,2015-02-11,83.41000366210938
773247,CAT,2015-02-12,83.52999877929688
773248,CAT,2015-02-13,85.12999725341797
773249,CAT,2015-02-17,85.37999725341797
773250,CAT,2015-02-18,84.80000305175781
773251,CAT,2015-02-19,83.30000305175781
773252,CAT,2015-02-20,84.44000244140625
773253,CAT,2015-02-23,83.48999786376953
773254,CAT,2015-02-24,84.5
773255,CAT,2015-02-25,85.1500015258789
773256,CAT,2015-02-26,83.80000305175781
773257,CAT,2015-02-27,82.9000015258789
773258,CAT,2015-03-02,83.0
773259,CAT,2015-03-03,82.83999633789062
773260,CAT,2015-03-04,81.7300033569336
773261,CAT,2015-03-05,81.51000213623047
773262,CAT,2015-03-06,80.05999755859375
773263,CAT,2015-03-09,80.80999755859375
773264,CAT,2015-03-10,79.91000366210938
773265,CAT,2015-03-11,79.69999694824219
773266,CAT,2015-03-12,80.19000244140625
773267,CAT,2015-03-13,79.2300033569336
773268,CAT,2015-03-16,79.97000122070312
773269,CAT,2015-03-17,78.44999694824219
773270,CAT,2015-03-18,81.33000183105469
773271,CAT,2015-03-19,80.08999633789062
773272,CAT,2015-03-20,81.19000244140625
773273,CAT,2015-03-23,81.08999633789062
773274,CAT,2015-03-24,80.4800033569336
773275,CAT,2015-03-25,79.86000061035156
773276,CAT,2015-03-26,79.87999725341797
773277,CAT,2015-03-27,79.66999816894531
773278,CAT,2015-03-30,81.37000274658203
773279,CAT,2015-03-31,80.02999877929688
773280,CAT,2015-04-01,79.63999938964844
773281,CAT,2015-04-02,80.23999786376953
773282,CAT,2015-04-06,81.48999786376953
773283,CAT,2015-04-07,80.54000091552734
773284,CAT,2015-04-08,80.44000244140625
773285,CAT,2015-04-09,80.68000030517578
773286,CAT,2015-04-10,82.5999984741211
773287,CAT,2015-04-13,82.13999938964844
773288,CAT,2015-04-14,83.0
773289,CAT,2015-04-15,85.16000366210938
773290,CAT,2015-04-16,84.33999633789062
773291,CAT,2015-04-17,83.27999877929688
773292,CAT,2015-04-20,84.5999984741211
773293,CAT,2015-04-21,83.91999816894531
773294,CAT,2015-04-22,84.87000274658203
773295,CAT,2015-04-23,84.79000091552734
773296,CAT,2015-04-24,84.5999984741211
773297,CAT,2015-04-27,85.33000183105469
773298,CAT,2015-04-28,86.19999694824219
773299,CAT,2015-04-29,87.5
773300,CAT,2015-04-30,86.87999725341797
773301,CAT,2015-05-01,87.37000274658203
773302,CAT,2015-05-04,87.30000305175781
773303,CAT,2015-05-05,87.0
773304,CAT,2015-05-06,86.98999786376953
773305,CAT,2015-05-07,86.43000030517578
773306,CAT,2015-05-08,87.30999755859375
773307,CAT,2015-05-11,88.7699966430664
773308,CAT,2015-05-12,88.16000366210938
773309,CAT,2015-05-13,88.44000244140625
773310,CAT,2015-05-14,88.73999786376953
773311,CAT,2015-05-15,88.43000030517578
773312,CAT,2015-05-18,88.29000091552734
773313,CAT,2015-05-19,87.23999786376953
773314,CAT,2015-05-20,87.93000030517578
773315,CAT,2015-05-21,89.33000183105469
773316,CAT,2015-05-22,88.62999725341797
773317,CAT,2015-05-26,87.83999633789062
773318,CAT,2015-05-27,87.91999816894531
773319,CAT,2015-05-28,86.01000213623047
773320,CAT,2015-05-29,85.31999969482422
773321,CAT,2015-06-01,85.52999877929688
773322,CAT,2015-06-02,86.16999816894531
773323,CAT,2015-06-03,86.2300033569336
773324,CAT,2015-06-04,85.47000122070312
773325,CAT,2015-06-05,86.05000305175781
773326,CAT,2015-06-08,86.1500015258789
773327,CAT,2015-06-09,86.7300033569336
773328,CAT,2015-06-10,88.4800033569336
773329,CAT,2015-06-11,88.16999816894531
773330,CAT,2015-06-12,87.8499984741211
773331,CAT,2015-06-15,87.12999725341797
773332,CAT,2015-06-16,86.58999633789062
773333,CAT,2015-06-17,87.25
773334,CAT,2015-06-18,87.44000244140625
773335,CAT,2015-06-19,87.5199966430664
773336,CAT,2015-06-22,88.2699966430664
773337,CAT,2015-06-23,88.44999694824219
773338,CAT,2015-06-24,88.16999816894531
773339,CAT,2015-06-25,86.72000122070312
773340,CAT,2015-06-26,86.81999969482422
773341,CAT,2015-06-29,85.30000305175781
773342,CAT,2015-06-30,84.81999969482422
773343,CAT,2015-07-01,83.94999694824219
773344,CAT,2015-07-02,84.37999725341797
773345,CAT,2015-07-06,83.1500015258789
773346,CAT,2015-07-07,83.98999786376953
773347,CAT,2015-07-08,82.2699966430664
773348,CAT,2015-07-09,81.69000244140625
773349,CAT,2015-07-10,82.1500015258789
773350,CAT,2015-07-13,83.63999938964844
773351,CAT,2015-07-14,84.45999908447266
773352,CAT,2015-07-15,84.16000366210938
773353,CAT,2015-07-16,83.76000213623047
773354,CAT,2015-07-17,83.16000366210938
773355,CAT,2015-07-20,82.25
773356,CAT,2015-07-21,82.22000122070312
773357,CAT,2015-07-22,79.76000213623047
773358,CAT,2015-07-23,76.87999725341797
773359,CAT,2015-07-24,76.0999984741211
773360,CAT,2015-07-27,75.31999969482422
773361,CAT,2015-07-28,77.77999877929688
773362,CAT,2015-07-29,77.33000183105469
773363,CAT,2015-07-30,78.3499984741211
773364,CAT,2015-07-31,78.62999725341797
773365,CAT,2015-08-03,77.26000213623047
773366,CAT,2015-08-04,76.5999984741211
773367,CAT,2015-08-05,76.87999725341797
773368,CAT,2015-08-06,77.45999908447266
773369,CAT,2015-08-07,77.29000091552734
773370,CAT,2015-08-10,80.16000366210938
773371,CAT,2015-08-11,78.04000091552734
773372,CAT,2015-08-12,78.91999816894531
773373,CAT,2015-08-13,77.76000213623047
773374,CAT,2015-08-14,78.48999786376953
773375,CAT,2015-08-17,78.54000091552734
773376,CAT,2015-08-18,78.81999969482422
773377,CAT,2015-08-19,77.41000366210938
773378,CAT,2015-08-20,76.41000366210938
773379,CAT,2015-08-21,75.0
773380,CAT,2015-08-24,72.81999969482422
773381,CAT,2015-08-25,72.05999755859375
773382,CAT,2015-08-26,73.87000274658203
773383,CAT,2015-08-27,75.66000366210938
773384,CAT,2015-08-28,75.94999694824219
773385,CAT,2015-08-31,76.44000244140625
773386,CAT,2015-09-01,74.9000015258789
773387,CAT,2015-09-02,76.0999984741211
773388,CAT,2015-09-03,74.44999694824219
773389,CAT,2015-09-04,73.0999984741211
773390,CAT,2015-09-08,74.30000305175781
773391,CAT,2015-09-09,72.95999908447266
773392,CAT,2015-09-10,72.41999816894531
773393,CAT,2015-09-11,72.62999725341797
773394,CAT,2015-09-14,72.7699966430664
773395,CAT,2015-09-15,74.58000183105469
773396,CAT,2015-09-16,75.63999938964844
773397,CAT,2015-09-17,74.05999755859375
773398,CAT,2015-09-18,71.86000061035156
773399,CAT,2015-09-21,72.16000366210938
773400,CAT,2015-09-22,71.68000030517578
773401,CAT,2015-09-23,70.19999694824219
773402,CAT,2015-09-24,65.80000305175781
773403,CAT,2015-09-25,64.9800033569336
773404,CAT,2015-09-28,63.790000915527344
773405,CAT,2015-09-29,64.30999755859375
773406,CAT,2015-09-30,65.36000061035156
773407,CAT,2015-10-01,64.38999938964844
773408,CAT,2015-10-02,65.69999694824219
773409,CAT,2015-10-05,69.18000030517578
773410,CAT,2015-10-06,70.81999969482422
773411,CAT,2015-10-07,70.37999725341797
773412,CAT,2015-10-08,71.83999633789062
773413,CAT,2015-10-09,71.30000305175781
773414,CAT,2015-10-12,70.5
773415,CAT,2015-10-13,70.16999816894531
773416,CAT,2015-10-14,70.70999908447266
773417,CAT,2015-10-15,70.83000183105469
773418,CAT,2015-10-16,69.68000030517578
773419,CAT,2015-10-19,69.2699966430664
773420,CAT,2015-10-20,70.2699966430664
773421,CAT,2015-10-21,69.66999816894531
773422,CAT,2015-10-22,70.87999725341797
773423,CAT,2015-10-23,71.75
773424,CAT,2015-10-26,71.5199966430664
773425,CAT,2015-10-27,70.38999938964844
773426,CAT,2015-10-28,71.97000122070312
773427,CAT,2015-10-29,71.97000122070312
773428,CAT,2015-10-30,72.98999786376953
773429,CAT,2015-11-02,74.33999633789062
773430,CAT,2015-11-03,74.75
773431,CAT,2015-11-04,74.55000305175781
773432,CAT,2015-11-05,74.22000122070312
773433,CAT,2015-11-06,73.83999633789062
773434,CAT,2015-11-09,71.88999938964844
773435,CAT,2015-11-10,72.43000030517578
773436,CAT,2015-11-11,71.91000366210938
773437,CAT,2015-11-12,68.66000366210938
773438,CAT,2015-11-13,69.62999725341797
773439,CAT,2015-11-16,70.38999938964844
773440,CAT,2015-11-17,69.38999938964844
773441,CAT,2015-11-18,70.31999969482422
773442,CAT,2015-11-19,70.0199966430664
773443,CAT,2015-11-20,71.13999938964844
773444,CAT,2015-11-23,71.0199966430664
773445,CAT,2015-11-24,71.4000015258789
773446,CAT,2015-11-25,71.48999786376953
773447,CAT,2015-11-27,71.22000122070312
773448,CAT,2015-11-30,72.6500015258789
773449,CAT,2015-12-01,71.55999755859375
773450,CAT,2015-12-02,71.02999877929688
773451,CAT,2015-12-03,69.63999938964844
773452,CAT,2015-12-04,69.9800033569336
773453,CAT,2015-12-07,68.36000061035156
773454,CAT,2015-12-08,66.54000091552734
773455,CAT,2015-12-09,65.91000366210938
773456,CAT,2015-12-10,66.37999725341797
773457,CAT,2015-12-11,65.43000030517578
773458,CAT,2015-12-14,66.12000274658203
773459,CAT,2015-12-15,66.75
773460,CAT,2015-12-16,67.72000122070312
773461,CAT,2015-12-17,64.9000015258789
773462,CAT,2015-12-18,65.11000061035156
773463,CAT,2015-12-21,65.23999786376953
773464,CAT,2015-12-22,68.41000366210938
773465,CAT,2015-12-23,69.88999938964844
773466,CAT,2015-12-24,69.37999725341797
773467,CAT,2015-12-28,68.58000183105469
773468,CAT,2015-12-29,69.19000244140625
773469,CAT,2015-12-30,68.69000244140625
773470,CAT,2015-12-31,67.95999908447266
773471,CAT,2016-01-04,67.98999786376953
773472,CAT,2016-01-05,67.27999877929688
773473,CAT,2016-01-06,66.22000122070312
773474,CAT,2016-01-07,63.93999862670898
773475,CAT,2016-01-08,63.290000915527344
773476,CAT,2016-01-11,61.470001220703125
773477,CAT,2016-01-12,61.59999847412109
773478,CAT,2016-01-13,60.88999938964844
773479,CAT,2016-01-14,62.27000045776367
773480,CAT,2016-01-15,59.869998931884766
773481,CAT,2016-01-19,59.02999877929688
773482,CAT,2016-01-20,58.810001373291016
773483,CAT,2016-01-21,59.68999862670898
773484,CAT,2016-01-22,60.97999954223633
773485,CAT,2016-01-25,57.90999984741211
773486,CAT,2016-01-26,59.15999984741211
773487,CAT,2016-01-27,58.31999969482422
773488,CAT,2016-01-28,61.08000183105469
773489,CAT,2016-01-29,62.2400016784668
773490,CAT,2016-02-01,62.70000076293945
773491,CAT,2016-02-02,60.66999816894531
773492,CAT,2016-02-03,63.27000045776367
773493,CAT,2016-02-04,65.95999908447266
773494,CAT,2016-02-05,66.12000274658203
773495,CAT,2016-02-08,64.58000183105469
773496,CAT,2016-02-09,63.93000030517578
773497,CAT,2016-02-10,62.13999938964844
773498,CAT,2016-02-11,61.40999984741211
773499,CAT,2016-02-12,63.150001525878906
773500,CAT,2016-02-16,65.20999908447266
773501,CAT,2016-02-17,67.26000213623047
773502,CAT,2016-02-18,66.12000274658203
773503,CAT,2016-02-19,65.41999816894531
773504,CAT,2016-02-22,67.30999755859375
773505,CAT,2016-02-23,65.77999877929688
773506,CAT,2016-02-24,65.87999725341797
773507,CAT,2016-02-25,66.47000122070312
773508,CAT,2016-02-26,66.87000274658203
773509,CAT,2016-02-29,67.69999694824219
773510,CAT,2016-03-01,69.08999633789062
773511,CAT,2016-03-02,69.37999725341797
773512,CAT,2016-03-03,71.75
773513,CAT,2016-03-04,72.83999633789062
773514,CAT,2016-03-07,74.7699966430664
773515,CAT,2016-03-08,71.7300033569336
773516,CAT,2016-03-09,71.87000274658203
773517,CAT,2016-03-10,71.36000061035156
773518,CAT,2016-03-11,72.80000305175781
773519,CAT,2016-03-14,72.7300033569336
773520,CAT,2016-03-15,72.44000244140625
773521,CAT,2016-03-16,74.33999633789062
773522,CAT,2016-03-17,75.9000015258789
773523,CAT,2016-03-18,75.47000122070312
773524,CAT,2016-03-21,75.88999938964844
773525,CAT,2016-03-22,75.55000305175781
773526,CAT,2016-03-23,73.68000030517578
773527,CAT,2016-03-24,75.29000091552734
773528,CAT,2016-03-28,75.31999969482422
773529,CAT,2016-03-29,76.01000213623047
773530,CAT,2016-03-30,76.51000213623047
773531,CAT,2016-03-31,76.54000091552734
773532,CAT,2016-04-01,76.79000091552734
773533,CAT,2016-04-04,75.72000122070312
773534,CAT,2016-04-05,75.23999786376953
773535,CAT,2016-04-06,75.22000122070312
773536,CAT,2016-04-07,74.16999816894531
773537,CAT,2016-04-08,74.3499984741211
773538,CAT,2016-04-11,74.62999725341797
773539,CAT,2016-04-12,76.0999984741211
773540,CAT,2016-04-13,79.12999725341797
773541,CAT,2016-04-14,79.05000305175781
773542,CAT,2016-04-15,79.16999816894531
773543,CAT,2016-04-18,79.25
773544,CAT,2016-04-19,80.38999938964844
773545,CAT,2016-04-20,79.73999786376953
773546,CAT,2016-04-21,78.66000366210938
773547,CAT,2016-04-22,78.31999969482422
773548,CAT,2016-04-25,76.79000091552734
773549,CAT,2016-04-26,77.6500015258789
773550,CAT,2016-04-27,78.68000030517578
773551,CAT,2016-04-28,77.75
773552,CAT,2016-04-29,77.72000122070312
773553,CAT,2016-05-02,77.83999633789062
773554,CAT,2016-05-03,76.36000061035156
773555,CAT,2016-05-04,74.23999786376953
773556,CAT,2016-05-05,72.79000091552734
773557,CAT,2016-05-06,73.36000061035156
773558,CAT,2016-05-09,70.77999877929688
773559,CAT,2016-05-10,72.51000213623047
773560,CAT,2016-05-11,72.43000030517578
773561,CAT,2016-05-12,71.69999694824219
773562,CAT,2016-05-13,70.06999969482422
773563,CAT,2016-05-16,70.69999694824219
773564,CAT,2016-05-17,71.05000305175781
773565,CAT,2016-05-18,70.58999633789062
773566,CAT,2016-05-19,69.43000030517578
773567,CAT,2016-05-20,69.87000274658203
773568,CAT,2016-05-23,70.4000015258789
773569,CAT,2016-05-24,71.08999633789062
773570,CAT,2016-05-25,72.56999969482422
773571,CAT,2016-05-26,72.08000183105469
773572,CAT,2016-05-27,71.95999908447266
773573,CAT,2016-05-31,72.51000213623047
773574,CAT,2016-06-01,72.2699966430664
773575,CAT,2016-06-02,73.62000274658203
773576,CAT,2016-06-03,75.04000091552734
773577,CAT,2016-06-06,76.41999816894531
773578,CAT,2016-06-07,76.80999755859375
773579,CAT,2016-06-08,78.11000061035156
773580,CAT,2016-06-09,77.16000366210938
773581,CAT,2016-06-10,76.02999877929688
773582,CAT,2016-06-13,75.2300033569336
773583,CAT,2016-06-14,74.86000061035156
773584,CAT,2016-06-15,75.06999969482422
773585,CAT,2016-06-16,74.98999786376953
773586,CAT,2016-06-17,75.93000030517578
773587,CAT,2016-06-20,76.43000030517578
773588,CAT,2016-06-21,76.48999786376953
773589,CAT,2016-06-22,76.43000030517578
773590,CAT,2016-06-23,78.22000122070312
773591,CAT,2016-06-24,73.02999877929688
773592,CAT,2016-06-27,71.37999725341797
773593,CAT,2016-06-28,72.5199966430664
773594,CAT,2016-06-29,74.2300033569336
773595,CAT,2016-06-30,75.80999755859375
773596,CAT,2016-07-01,76.44999694824219
773597,CAT,2016-07-05,74.37999725341797
773598,CAT,2016-07-06,74.83000183105469
773599,CAT,2016-07-07,75.05000305175781
773600,CAT,2016-07-08,77.37000274658203
773601,CAT,2016-07-11,77.80000305175781
773602,CAT,2016-07-12,79.80000305175781
773603,CAT,2016-07-13,79.69000244140625
773604,CAT,2016-07-14,80.05999755859375
773605,CAT,2016-07-15,80.69999694824219
773606,CAT,2016-07-18,79.81999969482422
773607,CAT,2016-07-19,79.73999786376953
773608,CAT,2016-07-20,79.69000244140625
773609,CAT,2016-07-21,80.01000213623047
773610,CAT,2016-07-22,79.37999725341797
773611,CAT,2016-07-25,78.69000244140625
773612,CAT,2016-07-26,82.75
773613,CAT,2016-07-27,84.0999984741211
773614,CAT,2016-07-28,82.91999816894531
773615,CAT,2016-07-29,82.76000213623047
773616,CAT,2016-08-01,81.94999694824219
773617,CAT,2016-08-02,81.23999786376953
773618,CAT,2016-08-03,82.02999877929688
773619,CAT,2016-08-04,81.7699966430664
773620,CAT,2016-08-05,82.55999755859375
773621,CAT,2016-08-08,83.44000244140625
773622,CAT,2016-08-09,82.83000183105469
773623,CAT,2016-08-10,82.6500015258789
773624,CAT,2016-08-11,83.23999786376953
773625,CAT,2016-08-12,83.0
773626,CAT,2016-08-15,84.1500015258789
773627,CAT,2016-08-16,84.29000091552734
773628,CAT,2016-08-17,84.41000366210938
773629,CAT,2016-08-18,83.37999725341797
773630,CAT,2016-08-19,83.83999633789062
773631,CAT,2016-08-22,83.58999633789062
773632,CAT,2016-08-23,84.01000213623047
773633,CAT,2016-08-24,83.1500015258789
773634,CAT,2016-08-25,82.83999633789062
773635,CAT,2016-08-26,82.66000366210938
773636,CAT,2016-08-29,83.0999984741211
773637,CAT,2016-08-30,82.4800033569336
773638,CAT,2016-08-31,81.94999694824219
773639,CAT,2016-09-01,81.44999694824219
773640,CAT,2016-09-02,81.69000244140625
773641,CAT,2016-09-06,82.08000183105469
773642,CAT,2016-09-07,83.72000122070312
773643,CAT,2016-09-08,83.54000091552734
773644,CAT,2016-09-09,80.79000091552734
773645,CAT,2016-09-12,81.91999816894531
773646,CAT,2016-09-13,80.2300033569336
773647,CAT,2016-09-14,81.0199966430664
773648,CAT,2016-09-15,82.02999877929688
773649,CAT,2016-09-16,82.05000305175781
773650,CAT,2016-09-19,81.87999725341797
773651,CAT,2016-09-20,81.69999694824219
773652,CAT,2016-09-21,83.47000122070312
773653,CAT,2016-09-22,83.5
773654,CAT,2016-09-23,82.44000244140625
773655,CAT,2016-09-26,82.37000274658203
773656,CAT,2016-09-27,82.87999725341797
773657,CAT,2016-09-28,86.58999633789062
773658,CAT,2016-09-29,87.47000122070312
773659,CAT,2016-09-30,88.7699966430664
773660,CAT,2016-10-03,88.27999877929688
773661,CAT,2016-10-04,87.51000213623047
773662,CAT,2016-10-05,89.41999816894531
773663,CAT,2016-10-06,89.29000091552734
773664,CAT,2016-10-07,88.47000122070312
773665,CAT,2016-10-10,88.22000122070312
773666,CAT,2016-10-11,87.47000122070312
773667,CAT,2016-10-12,87.58000183105469
773668,CAT,2016-10-13,86.97000122070312
773669,CAT,2016-10-14,87.66999816894531
773670,CAT,2016-10-17,87.29000091552734
773671,CAT,2016-10-18,87.22000122070312
773672,CAT,2016-10-19,88.0
773673,CAT,2016-10-20,86.62999725341797
773674,CAT,2016-10-21,86.33000183105469
773675,CAT,2016-10-24,85.98999786376953
773676,CAT,2016-10-25,84.4800033569336
773677,CAT,2016-10-26,84.12999725341797
773678,CAT,2016-10-27,83.01000213623047
773679,CAT,2016-10-28,83.87999725341797
773680,CAT,2016-10-31,83.45999908447266
773681,CAT,2016-11-01,82.23999786376953
773682,CAT,2016-11-02,81.11000061035156
773683,CAT,2016-11-03,81.2699966430664
773684,CAT,2016-11-04,82.30999755859375
773685,CAT,2016-11-07,83.75
773686,CAT,2016-11-08,84.68000030517578
773687,CAT,2016-11-09,91.1999969482422
773688,CAT,2016-11-10,93.4499969482422
773689,CAT,2016-11-11,93.01000213623048
773690,CAT,2016-11-14,94.16999816894533
773691,CAT,2016-11-15,94.44000244140624
773692,CAT,2016-11-16,93.3499984741211
773693,CAT,2016-11-17,92.77999877929688
773694,CAT,2016-11-18,92.33999633789062
773695,CAT,2016-11-21,92.9000015258789
773696,CAT,2016-11-22,93.62000274658205
773697,CAT,2016-11-23,96.18000030517578
773698,CAT,2016-11-25,95.80999755859376
773699,CAT,2016-11-28,94.9000015258789
773700,CAT,2016-11-29,94.04000091552734
773701,CAT,2016-11-30,95.55999755859376
773702,CAT,2016-12-01,96.23999786376952
773703,CAT,2016-12-02,95.13999938964844
773704,CAT,2016-12-05,94.4499969482422
773705,CAT,2016-12-06,95.22000122070312
773706,CAT,2016-12-07,97.33000183105467
773707,CAT,2016-12-08,96.2699966430664
773708,CAT,2016-12-09,95.52999877929688
773709,CAT,2016-12-12,95.08000183105467
773710,CAT,2016-12-13,96.0199966430664
773711,CAT,2016-12-14,93.73999786376952
773712,CAT,2016-12-15,94.52999877929688
773713,CAT,2016-12-16,92.58000183105467
773714,CAT,2016-12-19,92.70999908447266
773715,CAT,2016-12-20,94.33999633789062
773716,CAT,2016-12-21,93.81999969482422
773717,CAT,2016-12-22,94.12000274658205
773718,CAT,2016-12-23,94.31999969482422
773719,CAT,2016-12-27,94.5500030517578
773720,CAT,2016-12-28,93.1500015258789
773721,CAT,2016-12-29,93.29000091552734
773722,CAT,2016-12-30,92.73999786376952
773723,CAT,2017-01-03,93.98999786376952
773724,CAT,2017-01-04,93.56999969482422
773725,CAT,2017-01-05,93.0
773726,CAT,2017-01-06,93.04000091552734
773727,CAT,2017-01-09,92.37000274658205
773728,CAT,2017-01-10,93.83000183105467
773729,CAT,2017-01-11,94.6500015258789
773730,CAT,2017-01-12,93.98999786376952
773731,CAT,2017-01-13,94.4800033569336
773732,CAT,2017-01-17,93.56999969482422
773733,CAT,2017-01-18,93.33000183105467
773734,CAT,2017-01-19,93.37999725341795
773735,CAT,2017-01-20,94.58000183105467
773736,CAT,2017-01-23,94.45999908447266
773737,CAT,2017-01-24,96.23999786376952
773738,CAT,2017-01-25,98.1500015258789
773739,CAT,2017-01-26,97.22000122070312
773740,CAT,2017-01-27,98.98999786376952
773741,CAT,2017-01-30,96.79000091552734
773742,CAT,2017-01-31,95.66000366210938
773743,CAT,2017-02-01,95.11000061035156
773744,CAT,2017-02-02,93.7699966430664
773745,CAT,2017-02-03,93.27999877929688
773746,CAT,2017-02-06,92.87000274658205
773747,CAT,2017-02-07,93.30999755859376
773748,CAT,2017-02-08,92.91000366210938
773749,CAT,2017-02-09,93.95999908447266
773750,CAT,2017-02-10,96.30999755859376
773751,CAT,2017-02-13,98.5
773752,CAT,2017-02-14,98.08999633789062
773753,CAT,2017-02-15,99.0199966430664
773754,CAT,2017-02-16,98.26000213623048
773755,CAT,2017-02-17,98.8499984741211
773756,CAT,2017-02-21,98.0999984741211
773757,CAT,2017-02-22,98.1999969482422
773758,CAT,2017-02-23,95.5500030517578
773759,CAT,2017-02-24,95.4800033569336
773760,CAT,2017-02-27,97.44000244140624
773761,CAT,2017-02-28,96.66000366210938
773762,CAT,2017-03-01,98.58000183105467
773763,CAT,2017-03-02,94.36000061035156
773764,CAT,2017-03-03,95.12000274658205
773765,CAT,2017-03-06,95.66000366210938
773766,CAT,2017-03-07,95.93000030517578
773767,CAT,2017-03-08,93.2300033569336
773768,CAT,2017-03-09,91.38999938964844
773769,CAT,2017-03-10,92.30999755859376
773770,CAT,2017-03-13,92.63999938964844
773771,CAT,2017-03-14,91.86000061035156
773772,CAT,2017-03-15,93.36000061035156
773773,CAT,2017-03-16,92.8499984741211
773774,CAT,2017-03-17,92.91000366210938
773775,CAT,2017-03-20,95.4000015258789
773776,CAT,2017-03-21,92.43000030517578
773777,CAT,2017-03-22,92.43000030517578
773778,CAT,2017-03-23,92.2300033569336
773779,CAT,2017-03-24,92.1500015258789
773780,CAT,2017-03-27,91.51000213623048
773781,CAT,2017-03-28,92.9499969482422
773782,CAT,2017-03-29,92.86000061035156
773783,CAT,2017-03-30,93.22000122070312
773784,CAT,2017-03-31,92.76000213623048
773785,CAT,2017-04-03,92.2699966430664
773786,CAT,2017-04-04,94.12999725341795
773787,CAT,2017-04-05,94.23999786376952
773788,CAT,2017-04-06,95.81999969482422
773789,CAT,2017-04-07,95.5199966430664
773790,CAT,2017-04-10,97.13999938964844
773791,CAT,2017-04-11,97.0999984741211
773792,CAT,2017-04-12,94.86000061035156
773793,CAT,2017-04-13,93.0999984741211
773794,CAT,2017-04-17,94.13999938964844
773795,CAT,2017-04-18,94.38999938964844
773796,CAT,2017-04-19,93.47000122070312
773797,CAT,2017-04-20,94.66000366210938
773798,CAT,2017-04-21,94.31999969482422
773799,CAT,2017-04-24,96.80999755859376
773800,CAT,2017-04-25,104.41999816894533
773801,CAT,2017-04-26,104.66000366210938
773802,CAT,2017-04-27,102.68000030517578
773803,CAT,2017-04-28,102.26000213623048
773804,CAT,2017-05-01,102.0
773805,CAT,2017-05-02,101.51000213623048
773806,CAT,2017-05-03,101.54000091552734
773807,CAT,2017-05-04,99.38999938964844
773808,CAT,2017-05-05,99.63999938964844
773809,CAT,2017-05-08,99.37000274658205
773810,CAT,2017-05-09,99.29000091552734
773811,CAT,2017-05-10,100.36000061035156
773812,CAT,2017-05-11,100.98999786376952
773813,CAT,2017-05-12,100.70999908447266
773814,CAT,2017-05-15,102.41999816894533
773815,CAT,2017-05-16,102.33999633789062
773816,CAT,2017-05-17,100.13999938964844
773817,CAT,2017-05-18,100.22000122070312
773818,CAT,2017-05-19,102.43000030517578
773819,CAT,2017-05-22,102.29000091552734
773820,CAT,2017-05-23,103.62999725341795
773821,CAT,2017-05-24,103.9499969482422
773822,CAT,2017-05-25,105.0199966430664
773823,CAT,2017-05-26,105.66000366210938
773824,CAT,2017-05-30,105.47000122070312
773825,CAT,2017-05-31,105.43000030517578
773826,CAT,2017-06-01,105.6500015258789
773827,CAT,2017-06-02,105.9499969482422
773828,CAT,2017-06-05,105.1999969482422
773829,CAT,2017-06-06,104.5500030517578
773830,CAT,2017-06-07,103.51000213623048
773831,CAT,2017-06-08,105.01000213623048
773832,CAT,2017-06-09,105.91999816894533
773833,CAT,2017-06-12,106.06999969482422
773834,CAT,2017-06-13,105.75
773835,CAT,2017-06-14,104.70999908447266
773836,CAT,2017-06-15,106.4000015258789
773837,CAT,2017-06-16,107.5999984741211
773838,CAT,2017-06-19,107.48999786376952
773839,CAT,2017-06-20,107.04000091552734
773840,CAT,2017-06-21,103.47000122070312
773841,CAT,2017-06-22,103.83999633789062
773842,CAT,2017-06-23,104.11000061035156
773843,CAT,2017-06-26,104.25
773844,CAT,2017-06-27,103.93000030517578
773845,CAT,2017-06-28,106.4499969482422
773846,CAT,2017-06-29,105.63999938964844
773847,CAT,2017-06-30,107.45999908447266
773848,CAT,2017-07-03,106.97000122070312
773849,CAT,2017-07-05,107.48999786376952
773850,CAT,2017-07-06,106.51000213623048
773851,CAT,2017-07-07,106.91999816894533
773852,CAT,2017-07-10,107.83999633789062
773853,CAT,2017-07-11,108.23999786376952
773854,CAT,2017-07-12,108.95999908447266
773855,CAT,2017-07-13,108.47000122070312
773856,CAT,2017-07-14,108.7699966430664
773857,CAT,2017-07-17,108.83999633789062
773858,CAT,2017-07-18,107.06999969482422
773859,CAT,2017-07-19,107.8499984741211
773860,CAT,2017-07-20,107.31999969482422
773861,CAT,2017-07-21,106.58999633789062
773862,CAT,2017-07-24,108.18000030517578
773863,CAT,2017-07-25,114.54000091552734
773864,CAT,2017-07-26,113.5199966430664
773865,CAT,2017-07-27,114.37000274658205
773866,CAT,2017-07-28,114.0999984741211
773867,CAT,2017-07-31,113.9499969482422
773868,CAT,2017-08-01,113.0999984741211
773869,CAT,2017-08-02,113.08999633789062
773870,CAT,2017-08-03,113.55999755859376
773871,CAT,2017-08-04,114.3499984741211
773872,CAT,2017-08-07,114.70999908447266
773873,CAT,2017-08-08,114.41000366210938
773874,CAT,2017-08-09,114.33999633789062
773875,CAT,2017-08-10,113.1500015258789
773876,CAT,2017-08-11,112.8499984741211
773877,CAT,2017-08-14,113.70999908447266
773878,CAT,2017-08-15,113.6500015258789
773879,CAT,2017-08-16,114.12000274658205
773880,CAT,2017-08-17,113.13999938964844
773881,CAT,2017-08-18,113.91999816894533
773882,CAT,2017-08-21,113.5999984741211
773883,CAT,2017-08-22,115.81999969482422
773884,CAT,2017-08-23,114.75
773885,CAT,2017-08-24,114.77999877929688
773886,CAT,2017-08-25,115.3499984741211
773887,CAT,2017-08-28,115.06999969482422
773888,CAT,2017-08-29,116.01000213623048
773889,CAT,2017-08-30,117.5500030517578
773890,CAT,2017-08-31,117.48999786376952
773891,CAT,2017-09-01,118.27999877929688
773892,CAT,2017-09-05,118.3000030517578
773893,CAT,2017-09-06,116.9800033569336
773894,CAT,2017-09-07,117.7699966430664
773895,CAT,2017-09-08,117.81999969482422
773896,CAT,2017-09-11,118.87000274658205
773897,CAT,2017-09-12,120.94000244140624
773898,CAT,2017-09-13,119.62999725341795
773899,CAT,2017-09-14,120.4800033569336
773900,CAT,2017-09-15,121.37000274658205
773901,CAT,2017-09-18,123.83000183105467
773902,CAT,2017-09-19,124.73999786376952
773903,CAT,2017-09-20,124.8499984741211
773904,CAT,2017-09-21,124.79000091552734
773905,CAT,2017-09-22,124.43000030517578
773906,CAT,2017-09-25,124.31999969482422
773907,CAT,2017-09-26,124.51000213623048
773908,CAT,2017-09-27,124.5199966430664
773909,CAT,2017-09-28,125.2300033569336
773910,CAT,2017-09-29,124.70999908447266
773911,CAT,2017-10-02,124.72000122070312
773912,CAT,2017-10-03,125.51000213623048
773913,CAT,2017-10-04,126.73999786376952
773914,CAT,2017-10-05,126.4000015258789
773915,CAT,2017-10-06,126.93000030517578
773916,CAT,2017-10-09,126.87999725341795
773917,CAT,2017-10-10,128.19000244140625
773918,CAT,2017-10-11,128.60000610351562
773919,CAT,2017-10-12,129.99000549316406
773920,CAT,2017-10-13,130.7100067138672
773921,CAT,2017-10-16,131.47000122070312
773922,CAT,2017-10-17,130.5399932861328
773923,CAT,2017-10-18,131.2899932861328
773924,CAT,2017-10-19,131.5500030517578
773925,CAT,2017-10-20,131.36000061035156
773926,CAT,2017-10-23,131.67999267578125
773927,CAT,2017-10-24,138.24000549316406
773928,CAT,2017-10-25,136.83999633789062
773929,CAT,2017-10-26,136.94000244140625
773930,CAT,2017-10-27,137.80999755859375
773931,CAT,2017-10-30,136.49000549316406
773932,CAT,2017-10-31,135.8000030517578
773933,CAT,2017-11-01,136.2899932861328
773934,CAT,2017-11-02,136.47000122070312
773935,CAT,2017-11-03,136.6300048828125
773936,CAT,2017-11-06,137.7100067138672
773937,CAT,2017-11-07,138.80999755859375
773938,CAT,2017-11-08,137.2899932861328
773939,CAT,2017-11-09,135.33999633789062
773940,CAT,2017-11-10,136.47999572753906
773941,CAT,2017-11-13,136.52999877929688
773942,CAT,2017-11-14,137.5399932861328
773943,CAT,2017-11-15,134.10000610351562
773944,CAT,2017-11-16,136.36000061035156
773945,CAT,2017-11-17,136.1300048828125
773946,CAT,2017-11-20,136.91000366210938
773947,CAT,2017-11-21,137.60000610351562
773948,CAT,2017-11-22,138.00999450683594
773949,CAT,2017-11-24,137.38999938964844
773950,CAT,2017-11-27,137.19000244140625
773951,CAT,2017-11-28,138.99000549316406
773952,CAT,2017-11-29,138.05999755859375
773953,CAT,2017-11-30,141.14999389648438
773954,CAT,2017-12-01,141.52000427246094
773955,CAT,2017-12-04,141.5
773956,CAT,2017-12-05,140.13999938964844
773957,CAT,2017-12-06,140.33999633789062
773958,CAT,2017-12-07,142.88999938964844
773959,CAT,2017-12-08,143.86000061035156
773960,CAT,2017-12-11,143.77000427246094
773961,CAT,2017-12-12,143.4199981689453
773962,CAT,2017-12-13,148.57000732421875
773963,CAT,2017-12-14,146.27999877929688
773964,CAT,2017-12-15,146.69000244140625
773965,CAT,2017-12-18,149.77000427246094
773966,CAT,2017-12-19,150.91000366210938
773967,CAT,2017-12-20,152.52000427246094
773968,CAT,2017-12-21,154.63999938964844
773969,CAT,2017-12-22,155.75
773970,CAT,2017-12-26,156.44000244140625
773971,CAT,2017-12-27,157.52000427246094
773972,CAT,2017-12-28,158.4199981689453
773973,CAT,2017-12-29,157.5800018310547
773974,CAT,2018-01-02,157.0399932861328
773975,CAT,2018-01-03,157.27999877929688
773976,CAT,2018-01-04,159.44000244140625
773977,CAT,2018-01-05,161.9600067138672
773978,CAT,2018-01-08,166.02999877929688
773979,CAT,2018-01-09,166.42999267578125
773980,CAT,2018-01-10,165.8699951171875
773981,CAT,2018-01-11,169.1999969482422
773982,CAT,2018-01-12,170.3000030517578
773983,CAT,2018-01-16,169.30999755859375
773984,CAT,2018-01-17,168.5
773985,CAT,2018-01-18,168.8300018310547
773986,CAT,2018-01-19,170.41000366210938
773987,CAT,2018-01-22,170.88999938964844
773988,CAT,2018-01-23,169.42999267578125
773989,CAT,2018-01-24,168.33999633789062
773990,CAT,2018-01-25,169.3699951171875
773991,CAT,2018-01-26,167.05999755859375
773992,CAT,2018-01-29,162.5800018310547
773993,CAT,2018-01-30,163.75999450683594
773994,CAT,2018-01-31,162.77999877929688
773995,CAT,2018-02-01,162.24000549316406
773996,CAT,2018-02-02,157.49000549316406
773997,CAT,2018-02-05,151.0800018310547
773998,CAT,2018-02-06,156.41000366210938
773999,CAT,2018-02-07,154.33999633789062
774000,CAT,2018-02-08,145.99000549316406
774001,CAT,2018-02-09,149.2100067138672
774002,CAT,2018-02-12,152.2899932861328
774003,CAT,2018-02-13,153.97000122070312
774004,CAT,2018-02-14,158.05999755859375
774005,CAT,2018-02-15,159.97999572753906
774006,CAT,2018-02-16,156.2899932861328
774007,CAT,2018-02-20,155.55999755859375
774008,CAT,2018-02-21,155.22999572753906
774009,CAT,2018-02-22,158.86000061035156
774010,CAT,2018-02-23,162.41000366210938
774011,CAT,2018-02-26,163.69000244140625
774012,CAT,2018-02-27,161.25999450683594
774013,CAT,2018-02-28,154.6300048828125
774014,CAT,2018-03-01,150.22999572753906
774015,CAT,2018-03-02,146.3800048828125
774016,CAT,2018-03-05,151.1199951171875
774017,CAT,2018-03-06,153.75
774018,CAT,2018-03-07,151.50999450683594
774019,CAT,2018-03-08,153.58999633789062
774020,CAT,2018-03-09,158.25
774021,CAT,2018-03-12,154.5
774022,CAT,2018-03-13,153.69000244140625
774023,CAT,2018-03-14,152.5399932861328
774024,CAT,2018-03-15,154.57000732421875
774025,CAT,2018-03-16,156.4600067138672
774026,CAT,2018-03-19,152.14999389648438
774027,CAT,2018-03-20,154.05999755859375
774028,CAT,2018-03-21,155.8000030517578
774029,CAT,2018-03-22,146.89999389648438
774030,CAT,2018-03-23,144.2899932861328
774031,CAT,2018-03-26,149.19000244140625
774032,CAT,2018-03-27,146.99000549316406
774033,CAT,2018-03-28,145.16000366210938
774034,CAT,2018-03-29,147.3800048828125
774035,CAT,2018-04-02,143.88999938964844
774036,CAT,2018-04-03,145.05999755859375
774037,CAT,2018-04-04,145.17999267578125
774038,CAT,2018-04-05,148.1300048828125
774039,CAT,2018-04-06,142.99000549316406
774040,CAT,2018-04-09,143.0800018310547
774041,CAT,2018-04-10,148.08999633789062
774042,CAT,2018-04-11,146.7899932861328
774043,CAT,2018-04-12,150.13999938964844
774044,CAT,2018-04-13,150.22999572753906
774045,CAT,2018-04-16,152.13999938964844
774046,CAT,2018-04-17,153.30999755859375
774047,CAT,2018-04-18,155.9499969482422
774048,CAT,2018-04-19,155.6999969482422
774049,CAT,2018-04-20,153.25
774050,CAT,2018-04-23,153.99000549316406
774051,CAT,2018-04-24,144.44000244140625
774052,CAT,2018-04-25,145.19000244140625
774053,CAT,2018-04-26,146.30999755859375
774054,CAT,2018-04-27,144.72000122070312
774055,CAT,2018-04-30,144.36000061035156
774056,CAT,2018-05-01,144.4199981689453
774057,CAT,2018-05-02,143.86000061035156
774058,CAT,2018-05-03,143.77999877929688
774059,CAT,2018-05-04,146.3699951171875
774060,CAT,2018-05-07,149.82000732421875
774061,CAT,2018-05-08,149.92999267578125
774062,CAT,2018-05-09,152.61000061035156
774063,CAT,2018-05-10,153.97000122070312
774064,CAT,2018-05-11,154.86000061035156
774065,CAT,2018-05-14,155.27999877929688
774066,CAT,2018-05-15,152.58999633789062
774067,CAT,2018-05-16,153.8000030517578
774068,CAT,2018-05-17,153.69000244140625
774069,CAT,2018-05-18,155.7100067138672
774070,CAT,2018-05-21,158.9199981689453
774071,CAT,2018-05-22,156.1999969482422
774072,CAT,2018-05-23,157.74000549316406
774073,CAT,2018-05-24,157.6999969482422
774074,CAT,2018-05-25,155.85000610351562
774075,CAT,2018-05-29,153.6199951171875
774076,CAT,2018-05-30,155.4600067138672
774077,CAT,2018-05-31,151.91000366210938
774078,CAT,2018-06-01,153.52000427246094
774079,CAT,2018-06-04,152.5
774080,CAT,2018-06-05,153.00999450683594
774081,CAT,2018-06-06,156.50999450683594
774082,CAT,2018-06-07,156.2899932861328
774083,CAT,2018-06-08,155.32000732421875
774084,CAT,2018-06-11,156.3000030517578
774085,CAT,2018-06-12,157.49000549316406
774086,CAT,2018-06-13,154.7100067138672
774087,CAT,2018-06-14,153.13999938964844
774088,CAT,2018-06-15,150.02000427246094
774089,CAT,2018-06-18,148.67999267578125
774090,CAT,2018-06-19,143.3000030517578
774091,CAT,2018-06-20,143.1300048828125
774092,CAT,2018-06-21,139.52999877929688
774093,CAT,2018-06-22,139.94000244140625
774094,CAT,2018-06-25,136.5800018310547
774095,CAT,2018-06-26,135.5399932861328
774096,CAT,2018-06-27,134.61000061035156
774097,CAT,2018-06-28,136.02999877929688
774098,CAT,2018-06-29,135.6699981689453
774099,CAT,2018-07-02,136.2899932861328
774100,CAT,2018-07-03,133.8300018310547
774101,CAT,2018-07-05,135.80999755859375
774102,CAT,2018-07-06,135.41000366210938
774103,CAT,2018-07-09,140.97000122070312
774104,CAT,2018-07-10,141.25
774105,CAT,2018-07-11,136.75999450683594
774106,CAT,2018-07-12,139.4199981689453
774107,CAT,2018-07-13,140.75
774108,CAT,2018-07-16,138.0800018310547
774109,CAT,2018-07-17,138.9499969482422
774110,CAT,2018-07-18,141.1199951171875
774111,CAT,2018-07-19,139.4199981689453
774112,CAT,2018-07-20,136.82000732421875
774113,CAT,2018-07-23,136.27999877929688
774114,CAT,2018-07-24,137.97000122070312
774115,CAT,2018-07-25,140.47999572753906
774116,CAT,2018-07-26,142.5800018310547
774117,CAT,2018-07-27,142.55999755859375
774118,CAT,2018-07-30,139.75
774119,CAT,2018-07-31,143.8000030517578
774120,CAT,2018-08-01,138.5399932861328
774121,CAT,2018-08-02,138.00999450683594
774122,CAT,2018-08-03,138.50999450683594
774123,CAT,2018-08-06,139.47999572753906
774124,CAT,2018-08-07,142.3800048828125
774125,CAT,2018-08-08,139.7100067138672
774126,CAT,2018-08-09,138.52000427246094
774127,CAT,2018-08-10,135.9199981689453
774128,CAT,2018-08-13,135.02000427246094
774129,CAT,2018-08-14,134.9199981689453
774130,CAT,2018-08-15,132.02000427246094
774131,CAT,2018-08-16,136.25999450683594
774132,CAT,2018-08-17,139.33999633789062
774133,CAT,2018-08-20,138.6699981689453
774134,CAT,2018-08-21,139.99000549316406
774135,CAT,2018-08-22,139.6300048828125
774136,CAT,2018-08-23,136.7899932861328
774137,CAT,2018-08-24,138.2100067138672
774138,CAT,2018-08-27,142.0399932861328
774139,CAT,2018-08-28,142.0
774140,CAT,2018-08-29,141.86000061035156
774141,CAT,2018-08-30,139.05999755859375
774142,CAT,2018-08-31,138.85000610351562
774143,CAT,2018-09-04,138.24000549316406
774144,CAT,2018-09-05,140.58999633789062
774145,CAT,2018-09-06,141.57000732421875
774146,CAT,2018-09-07,141.32000732421875
774147,CAT,2018-09-10,142.0500030517578
774148,CAT,2018-09-11,142.02999877929688
774149,CAT,2018-09-12,144.27999877929688
774150,CAT,2018-09-13,145.5399932861328
774151,CAT,2018-09-14,144.89999389648438
774152,CAT,2018-09-17,146.22000122070312
774153,CAT,2018-09-18,149.07000732421875
774154,CAT,2018-09-19,152.75999450683594
774155,CAT,2018-09-20,156.0
774156,CAT,2018-09-21,156.3800048828125
774157,CAT,2018-09-24,154.0
774158,CAT,2018-09-25,154.08999633789062
774159,CAT,2018-09-26,153.1699981689453
774160,CAT,2018-09-27,152.47000122070312
774161,CAT,2018-09-28,152.49000549316406
774162,CAT,2018-10-01,152.27999877929688
774163,CAT,2018-10-02,154.82000732421875
774164,CAT,2018-10-03,158.22000122070312
774165,CAT,2018-10-04,156.75
774166,CAT,2018-10-05,153.30999755859375
774167,CAT,2018-10-08,153.35000610351562
774168,CAT,2018-10-09,149.4600067138672
774169,CAT,2018-10-10,143.72000122070312
774170,CAT,2018-10-11,140.97000122070312
774171,CAT,2018-10-12,142.07000732421875
774172,CAT,2018-10-15,141.8000030517578
774173,CAT,2018-10-16,143.7100067138672
774174,CAT,2018-10-17,141.33999633789062
774175,CAT,2018-10-18,135.8000030517578
774176,CAT,2018-10-19,131.32000732421875
774177,CAT,2018-10-22,128.7100067138672
774178,CAT,2018-10-23,118.9800033569336
774179,CAT,2018-10-24,112.33999633789062
774180,CAT,2018-10-25,115.62999725341795
774181,CAT,2018-10-26,115.0500030517578
774182,CAT,2018-10-29,113.9800033569336
774183,CAT,2018-10-30,117.45999908447266
774184,CAT,2018-10-31,121.31999969482422
774185,CAT,2018-11-01,124.6999969482422
774186,CAT,2018-11-02,125.79000091552734
774187,CAT,2018-11-05,126.41000366210938
774188,CAT,2018-11-06,129.3300018310547
774189,CAT,2018-11-07,135.10000610351562
774190,CAT,2018-11-08,131.38999938964844
774191,CAT,2018-11-09,126.91000366210938
774192,CAT,2018-11-12,125.0
774193,CAT,2018-11-13,125.95999908447266
774194,CAT,2018-11-14,125.0999984741211
774195,CAT,2018-11-15,129.4199981689453
774196,CAT,2018-11-16,129.9600067138672
774197,CAT,2018-11-19,125.9800033569336
774198,CAT,2018-11-20,122.2699966430664
774199,CAT,2018-11-21,123.87000274658205
774200,CAT,2018-11-23,122.31999969482422
774201,CAT,2018-11-26,124.8000030517578
774202,CAT,2018-11-27,124.5999984741211
774203,CAT,2018-11-28,130.77000427246094
774204,CAT,2018-11-29,130.22999572753906
774205,CAT,2018-11-30,135.6699981689453
774206,CAT,2018-12-03,138.9499969482422
774207,CAT,2018-12-04,129.32000732421875
774208,CAT,2018-12-06,128.3699951171875
774209,CAT,2018-12-07,123.5500030517578
774210,CAT,2018-12-10,123.38999938964844
774211,CAT,2018-12-11,123.23999786376952
774212,CAT,2018-12-12,125.37000274658205
774213,CAT,2018-12-13,125.9000015258789
774214,CAT,2018-12-14,126.7699966430664
774215,CAT,2018-12-17,124.47000122070312
774216,CAT,2018-12-18,124.2699966430664
774217,CAT,2018-12-19,122.33000183105467
774218,CAT,2018-12-20,121.5500030517578
774219,CAT,2018-12-21,120.06999969482422
774220,CAT,2018-12-24,116.9499969482422
774221,CAT,2018-12-26,124.76000213623048
774222,CAT,2018-12-27,126.66999816894533
774223,CAT,2018-12-28,125.61000061035156
774224,CAT,2018-12-31,127.06999969482422
774225,CAT,2019-01-02,126.37999725341795
774226,CAT,2019-01-03,121.51000213623048
774227,CAT,2019-01-04,128.14999389648438
774228,CAT,2019-01-07,128.22999572753906
774229,CAT,2019-01-08,129.77000427246094
774230,CAT,2019-01-09,130.27000427246094
774231,CAT,2019-01-10,132.9600067138672
774232,CAT,2019-01-11,132.10000610351562
774233,CAT,2019-01-14,131.8000030517578
774234,CAT,2019-01-15,130.69000244140625
774235,CAT,2019-01-16,131.66000366210938
774236,CAT,2019-01-17,134.5399932861328
774237,CAT,2019-01-18,136.60000610351562
774238,CAT,2019-01-22,132.24000549316406
774239,CAT,2019-01-23,131.82000732421875
774240,CAT,2019-01-24,132.72999572753906
774241,CAT,2019-01-25,136.86000061035156
774242,CAT,2019-01-28,124.37000274658205
774243,CAT,2019-01-29,126.52999877929688
774244,CAT,2019-01-30,130.11000061035156
774245,CAT,2019-01-31,133.16000366210938
774246,CAT,2019-02-01,130.91000366210938
774247,CAT,2019-02-04,130.8800048828125
774248,CAT,2019-02-05,132.0
774249,CAT,2019-02-06,130.5399932861328
774250,CAT,2019-02-07,128.77999877929688
774251,CAT,2019-02-08,128.60000610351562
774252,CAT,2019-02-11,128.92999267578125
774253,CAT,2019-02-12,132.6699981689453
774254,CAT,2019-02-13,133.10000610351562
774255,CAT,2019-02-14,132.6199951171875
774256,CAT,2019-02-15,136.1999969482422
774257,CAT,2019-02-19,135.8000030517578
774258,CAT,2019-02-20,140.30999755859375
774259,CAT,2019-02-21,138.8800048828125
774260,CAT,2019-02-22,138.67999267578125
774261,CAT,2019-02-25,141.41000366210938
774262,CAT,2019-02-26,137.97999572753906
774263,CAT,2019-02-27,139.5800018310547
774264,CAT,2019-02-28,137.33999633789062
774265,CAT,2019-03-01,137.47000122070312
774266,CAT,2019-03-04,138.35000610351562
774267,CAT,2019-03-05,137.13999938964844
774268,CAT,2019-03-06,134.8300018310547
774269,CAT,2019-03-07,132.8000030517578
774270,CAT,2019-03-08,131.35000610351562
774271,CAT,2019-03-11,133.11000061035156
774272,CAT,2019-03-12,132.47999572753906
774273,CAT,2019-03-13,133.5
774274,CAT,2019-03-14,133.69000244140625
774275,CAT,2019-03-15,132.6699981689453
774276,CAT,2019-03-18,134.10000610351562
774277,CAT,2019-03-19,134.14999389648438
774278,CAT,2019-03-20,133.00999450683594
774279,CAT,2019-03-21,134.05999755859375
774280,CAT,2019-03-22,129.77000427246094
774281,CAT,2019-03-25,131.3800048828125
774282,CAT,2019-03-26,131.83999633789062
774283,CAT,2019-03-27,131.1999969482422
774284,CAT,2019-03-28,132.3699951171875
774285,CAT,2019-03-29,135.49000549316406
774286,CAT,2019-04-01,140.25
774287,CAT,2019-04-02,140.19000244140625
774288,CAT,2019-04-03,139.25999450683594
774289,CAT,2019-04-04,140.1300048828125
774290,CAT,2019-04-05,140.36000061035156
774291,CAT,2019-04-08,139.82000732421875
774292,CAT,2019-04-09,136.35000610351562
774293,CAT,2019-04-10,137.52999877929688
774294,CAT,2019-04-11,138.8699951171875
774295,CAT,2019-04-12,141.1999969482422
774296,CAT,2019-04-15,140.25
774297,CAT,2019-04-16,142.02999877929688
774298,CAT,2019-04-17,142.74000549316406
774299,CAT,2019-04-18,143.36000061035156
774300,CAT,2019-04-22,142.3800048828125
774301,CAT,2019-04-23,142.02999877929688
774302,CAT,2019-04-24,137.72999572753906
774303,CAT,2019-04-25,136.1300048828125
774304,CAT,2019-04-26,139.02999877929688
774305,CAT,2019-04-29,139.02000427246094
774306,CAT,2019-04-30,139.4199981689453
774307,CAT,2019-05-01,138.14999389648438
774308,CAT,2019-05-02,135.1699981689453
774309,CAT,2019-05-03,139.05999755859375
774310,CAT,2019-05-06,136.75999450683594
774311,CAT,2019-05-07,133.6699981689453
774312,CAT,2019-05-08,131.9499969482422
774313,CAT,2019-05-09,131.1999969482422
774314,CAT,2019-05-10,131.33999633789062
774315,CAT,2019-05-13,125.3000030517578
774316,CAT,2019-05-14,127.47000122070312
774317,CAT,2019-05-15,127.3000030517578
774318,CAT,2019-05-16,126.61000061035156
774319,CAT,2019-05-17,122.76000213623048
774320,CAT,2019-05-20,122.43000030517578
774321,CAT,2019-05-21,124.9499969482422
774322,CAT,2019-05-22,123.55999755859376
774323,CAT,2019-05-23,122.26000213623048
774324,CAT,2019-05-24,122.9000015258789
774325,CAT,2019-05-28,121.58999633789062
774326,CAT,2019-05-29,121.4800033569336
774327,CAT,2019-05-30,121.83999633789062
774328,CAT,2019-05-31,119.80999755859376
774329,CAT,2019-06-03,120.6500015258789
774330,CAT,2019-06-04,122.08000183105467
774331,CAT,2019-06-05,123.12000274658205
774332,CAT,2019-06-06,123.38999938964844
774333,CAT,2019-06-07,124.45999908447266
774334,CAT,2019-06-10,125.73999786376952
774335,CAT,2019-06-11,127.27999877929688
774336,CAT,2019-06-12,127.0999984741211
774337,CAT,2019-06-13,127.16999816894533
774338,CAT,2019-06-14,127.2300033569336
774339,CAT,2019-06-17,127.31999969482422
774340,CAT,2019-06-18,130.3300018310547
774341,CAT,2019-06-19,130.61000061035156
774342,CAT,2019-06-20,133.6300048828125
774343,CAT,2019-06-21,133.88999938964844
774344,CAT,2019-06-24,134.3699951171875
774345,CAT,2019-06-25,133.7100067138672
774346,CAT,2019-06-26,135.14999389648438
774347,CAT,2019-06-27,135.5
774348,CAT,2019-06-28,136.2899932861328
774349,CAT,2019-07-01,136.60000610351562
774350,CAT,2019-07-02,135.85000610351562
774351,CAT,2019-07-03,135.58999633789062
774352,CAT,2019-07-05,135.49000549316406
774353,CAT,2019-07-08,134.83999633789062
774354,CAT,2019-07-09,134.2899932861328
774355,CAT,2019-07-10,132.63999938964844
774356,CAT,2019-07-11,133.9600067138672
774357,CAT,2019-07-12,138.36000061035156
774358,CAT,2019-07-15,139.63999938964844
774359,CAT,2019-07-16,139.08999633789062
774360,CAT,2019-07-17,135.72999572753906
774361,CAT,2019-07-18,134.88999938964844
774362,CAT,2019-07-19,136.22999572753906
774363,CAT,2019-07-22,135.24000549316406
774364,CAT,2019-07-23,138.10000610351562
774365,CAT,2019-07-24,131.91000366210938
774366,CAT,2019-07-25,134.7100067138672
774367,CAT,2019-07-26,132.9199981689453
774368,CAT,2019-07-29,134.4600067138672
774369,CAT,2019-07-30,132.9499969482422
774370,CAT,2019-07-31,131.6699981689453
774371,CAT,2019-08-01,126.79000091552734
774372,CAT,2019-08-02,124.54000091552734
774373,CAT,2019-08-05,121.6500015258789
774374,CAT,2019-08-06,122.08000183105467
774375,CAT,2019-08-07,120.77999877929688
774376,CAT,2019-08-08,122.0199966430664
774377,CAT,2019-08-09,119.37999725341795
774378,CAT,2019-08-12,116.72000122070312
774379,CAT,2019-08-13,119.01000213623048
774380,CAT,2019-08-14,115.20999908447266
774381,CAT,2019-08-15,115.25
774382,CAT,2019-08-16,116.43000030517578
774383,CAT,2019-08-19,117.36000061035156
774384,CAT,2019-08-20,116.66999816894533
774385,CAT,2019-08-21,117.68000030517578
774386,CAT,2019-08-22,117.88999938964844
774387,CAT,2019-08-23,114.05999755859376
774388,CAT,2019-08-26,114.41999816894533
774389,CAT,2019-08-27,113.37999725341795
774390,CAT,2019-08-28,114.86000061035156
774391,CAT,2019-08-29,117.7699966430664
774392,CAT,2019-08-30,119.0
774393,CAT,2019-09-03,117.02999877929688
774394,CAT,2019-09-04,119.0999984741211
774395,CAT,2019-09-05,122.98999786376952
774396,CAT,2019-09-06,122.6999969482422
774397,CAT,2019-09-09,127.25
774398,CAT,2019-09-10,130.2899932861328
774399,CAT,2019-09-11,133.08999633789062
774400,CAT,2019-09-12,131.75
774401,CAT,2019-09-13,133.77999877929688
774402,CAT,2019-09-16,133.14999389648438
774403,CAT,2019-09-17,132.1699981689453
774404,CAT,2019-09-18,131.07000732421875
774405,CAT,2019-09-19,130.1199951171875
774406,CAT,2019-09-20,128.16000366210938
774407,CAT,2019-09-23,128.4199981689453
774408,CAT,2019-09-24,125.98999786376952
774409,CAT,2019-09-25,126.61000061035156
774410,CAT,2019-09-26,126.38999938964844
774411,CAT,2019-09-27,126.58999633789062
774412,CAT,2019-09-30,126.30999755859376
774413,CAT,2019-10-01,122.37000274658205
774414,CAT,2019-10-02,119.95999908447266
774415,CAT,2019-10-03,120.04000091552734
774416,CAT,2019-10-04,121.04000091552734
774417,CAT,2019-10-07,120.25
774418,CAT,2019-10-08,117.97000122070312
774419,CAT,2019-10-09,119.44000244140624
774420,CAT,2019-10-10,122.69000244140624
774421,CAT,2019-10-11,128.39999389648438
774422,CAT,2019-10-14,128.3800048828125
774423,CAT,2019-10-15,131.02999877929688
774424,CAT,2019-10-16,130.19000244140625
774425,CAT,2019-10-17,132.07000732421875
774426,CAT,2019-10-18,130.7100067138672
774427,CAT,2019-10-21,132.22999572753906
774428,CAT,2019-10-22,133.69000244140625
774429,CAT,2019-10-23,135.33999633789062
774430,CAT,2019-10-24,133.85000610351562
774431,CAT,2019-10-25,139.72999572753906
774432,CAT,2019-10-28,140.05999755859375
774433,CAT,2019-10-29,141.3300018310547
774434,CAT,2019-10-30,140.33999633789062
774435,CAT,2019-10-31,137.8000030517578
774436,CAT,2019-11-01,144.49000549316406
774437,CAT,2019-11-04,146.9199981689453
774438,CAT,2019-11-05,146.3699951171875
774439,CAT,2019-11-06,145.49000549316406
774440,CAT,2019-11-07,147.00999450683594
774441,CAT,2019-11-08,148.16000366210938
774442,CAT,2019-11-11,148.0
774443,CAT,2019-11-12,146.33999633789062
774444,CAT,2019-11-13,144.49000549316406
774445,CAT,2019-11-14,143.44000244140625
774446,CAT,2019-11-15,145.30999755859375
774447,CAT,2019-11-18,143.58999633789062
774448,CAT,2019-11-19,143.17999267578125
774449,CAT,2019-11-20,141.52000427246094
774450,CAT,2019-11-21,143.36000061035156
774451,CAT,2019-11-22,143.8800048828125
774452,CAT,2019-11-25,146.4199981689453
774453,CAT,2019-11-26,146.08999633789062
774454,CAT,2019-11-27,145.69000244140625
774455,CAT,2019-11-29,144.72999572753906
774456,CAT,2019-12-02,142.9600067138672
774457,CAT,2019-12-03,140.05999755859375
774458,CAT,2019-12-04,140.1199951171875
774459,CAT,2019-12-05,141.0500030517578
774460,CAT,2019-12-06,142.72000122070312
774461,CAT,2019-12-09,142.8300018310547
774462,CAT,2019-12-10,142.8699951171875
774463,CAT,2019-12-11,144.0
774464,CAT,2019-12-12,146.77999877929688
774465,CAT,2019-12-13,145.52999877929688
774466,CAT,2019-12-16,145.36000061035156
774467,CAT,2019-12-17,146.3699951171875
774468,CAT,2019-12-18,147.1199951171875
774469,CAT,2019-12-19,145.02000427246094
774470,CAT,2019-12-20,147.57000732421875
774471,CAT,2019-12-23,148.5
774472,CAT,2019-12-24,147.47999572753906
774473,CAT,2019-12-26,148.22000122070312
774474,CAT,2019-12-27,148.27999877929688
774475,CAT,2019-12-30,147.52000427246094
774476,CAT,2019-12-31,147.67999267578125
774477,CAT,2020-01-02,150.52999877929688
774478,CAT,2020-01-03,148.44000244140625
774479,CAT,2020-01-06,148.33999633789062
774480,CAT,2020-01-07,146.3800048828125
774481,CAT,2020-01-08,147.67999267578125
774482,CAT,2020-01-09,147.30999755859375
774483,CAT,2020-01-10,146.1300048828125
774484,CAT,2020-01-13,146.82000732421875
774485,CAT,2020-01-14,146.67999267578125
774486,CAT,2020-01-15,145.57000732421875
774487,CAT,2020-01-16,147.8699951171875
774488,CAT,2020-01-17,147.77999877929688
774489,CAT,2020-01-21,145.85000610351562
774490,CAT,2020-01-22,142.6300048828125
774491,CAT,2020-01-23,142.75
774492,CAT,2020-01-24,140.3800048828125
774493,CAT,2020-01-27,135.72999572753906
774494,CAT,2020-01-28,136.74000549316406
774495,CAT,2020-01-29,135.77999877929688
774496,CAT,2020-01-30,135.3699951171875
774497,CAT,2020-01-31,131.35000610351562
774498,CAT,2020-02-03,129.77000427246094
774499,CAT,2020-02-04,133.50999450683594
774500,CAT,2020-02-05,137.44000244140625
774501,CAT,2020-02-06,137.25
774502,CAT,2020-02-07,133.3699951171875
774503,CAT,2020-02-10,134.32000732421875
774504,CAT,2020-02-11,136.19000244140625
774505,CAT,2020-02-12,139.58999633789062
774506,CAT,2020-02-13,139.72000122070312
774507,CAT,2020-02-14,137.99000549316406
774508,CAT,2020-02-18,136.5800018310547
774509,CAT,2020-02-19,136.86000061035156
774510,CAT,2020-02-20,136.92999267578125
774511,CAT,2020-02-21,137.2100067138672
774512,CAT,2020-02-24,132.1699981689453
774513,CAT,2020-02-25,129.0
774514,CAT,2020-02-26,128.25
774515,CAT,2020-02-27,123.2699966430664
774516,CAT,2020-02-28,124.23999786376952
774517,CAT,2020-03-02,127.5999984741211
774518,CAT,2020-03-03,124.37999725341795
774519,CAT,2020-03-04,127.4000015258789
774520,CAT,2020-03-05,121.97000122070312
774521,CAT,2020-03-06,121.41000366210938
774522,CAT,2020-03-09,104.06999969482422
774523,CAT,2020-03-10,106.48999786376952
774524,CAT,2020-03-11,100.69000244140624
774525,CAT,2020-03-12,92.26000213623048
774526,CAT,2020-03-13,99.63999938964844
774527,CAT,2020-03-16,93.41000366210938
774528,CAT,2020-03-17,100.1999969482422
774529,CAT,2020-03-18,100.12000274658205
774530,CAT,2020-03-19,103.01000213623048
774531,CAT,2020-03-20,95.5
774532,CAT,2020-03-23,91.8499984741211
774533,CAT,2020-03-24,101.33999633789062
774534,CAT,2020-03-25,104.66999816894533
774535,CAT,2020-03-26,110.5
774536,CAT,2020-03-27,105.44000244140624
774537,CAT,2020-03-30,111.70999908447266
774538,CAT,2020-03-31,116.04000091552734
774539,CAT,2020-04-01,111.3499984741211
774540,CAT,2020-04-02,116.73999786376952
774541,CAT,2020-04-03,114.66999816894533
774542,CAT,2020-04-06,120.43000030517578
774543,CAT,2020-04-07,121.91999816894533
774544,CAT,2020-04-08,127.4000015258789
774545,CAT,2020-04-09,125.02999877929688
774546,CAT,2020-04-13,114.13999938964844
774547,CAT,2020-04-14,116.4800033569336
774548,CAT,2020-04-15,111.52999877929688
774549,CAT,2020-04-16,113.22000122070312
774550,CAT,2020-04-17,116.3000030517578
774551,CAT,2020-04-20,114.5999984741211
774552,CAT,2020-04-21,109.8499984741211
774553,CAT,2020-04-22,110.63999938964844
774554,CAT,2020-04-23,112.91000366210938
774555,CAT,2020-04-24,114.04000091552734
774556,CAT,2020-04-27,115.1999969482422
774557,CAT,2020-04-28,115.45999908447266
774558,CAT,2020-04-29,120.05999755859376
774559,CAT,2020-04-30,116.37999725341795
774560,CAT,2020-05-01,110.87999725341795
774561,CAT,2020-05-04,107.72000122070312
774562,CAT,2020-05-05,108.91000366210938
774563,CAT,2020-05-06,107.66999816894533
774564,CAT,2020-05-07,107.29000091552734
774565,CAT,2020-05-08,112.11000061035156
774566,CAT,2020-05-11,108.61000061035156
774567,CAT,2020-05-12,105.0
774568,CAT,2020-05-13,104.4800033569336
774569,CAT,2020-05-14,106.19000244140624
774570,CAT,2020-05-15,107.91999816894533
774571,CAT,2020-05-18,115.0199966430664
774572,CAT,2020-05-19,112.08000183105467
774573,CAT,2020-05-20,115.69000244140624
774574,CAT,2020-05-21,114.05999755859376
774575,CAT,2020-05-22,112.47000122070312
774576,CAT,2020-05-26,117.41000366210938
774577,CAT,2020-05-27,122.41999816894533
774578,CAT,2020-05-28,120.73999786376952
774579,CAT,2020-05-29,120.12999725341795
774580,CAT,2020-06-01,120.5
774581,CAT,2020-06-02,123.31999969482422
774582,CAT,2020-06-03,127.08999633789062
774583,CAT,2020-06-04,128.9600067138672
774584,CAT,2020-06-05,135.1199951171875
774585,CAT,2020-06-08,137.72000122070312
774586,CAT,2020-06-09,134.19000244140625
774587,CAT,2020-06-10,132.44000244140625
774588,CAT,2020-06-11,121.5500030517578
774589,CAT,2020-06-12,123.1500015258789
774590,CAT,2020-06-15,123.61000061035156
774591,CAT,2020-06-16,130.11000061035156
774592,CAT,2020-06-17,128.22999572753906
774593,CAT,2020-06-18,127.58999633789062
774594,CAT,2020-06-19,127.45999908447266
774595,CAT,2020-06-22,125.79000091552734
774596,CAT,2020-06-23,126.25
774597,CAT,2020-06-24,122.05999755859376
774598,CAT,2020-06-25,124.70999908447266
774599,CAT,2020-06-26,122.38999938964844
774600,CAT,2020-06-29,125.25
774601,CAT,2020-06-30,126.5
774602,CAT,2020-07-01,126.05999755859376
774603,CAT,2020-07-02,127.72000122070312
774604,CAT,2020-07-06,129.42999267578125
774605,CAT,2020-07-07,127.1999969482422
774606,CAT,2020-07-08,128.1300048828125
774607,CAT,2020-07-09,125.7300033569336
774608,CAT,2020-07-10,128.00999450683594
774609,CAT,2020-07-13,130.57000732421875
774610,CAT,2020-07-14,136.8800048828125
774611,CAT,2020-07-15,138.36000061035156
774612,CAT,2020-07-16,138.55999755859375
774613,CAT,2020-07-17,136.89999389648438
774614,CAT,2020-07-20,134.6300048828125
774615,CAT,2020-07-21,135.8699951171875
774616,CAT,2020-07-22,136.97999572753906
774617,CAT,2020-07-23,136.60000610351562
774618,CAT,2020-07-24,137.5800018310547
774619,CAT,2020-07-27,139.88999938964844
774620,CAT,2020-07-28,138.02999877929688
774621,CAT,2020-07-29,140.52999877929688
774622,CAT,2020-07-30,136.72999572753906
774623,CAT,2020-07-31,132.8800048828125
774624,CAT,2020-08-03,131.77999877929688
774625,CAT,2020-08-04,131.52000427246094
774626,CAT,2020-08-05,134.97000122070312
774627,CAT,2020-08-06,134.38999938964844
774628,CAT,2020-08-07,134.9199981689453
774629,CAT,2020-08-10,142.02000427246094
774630,CAT,2020-08-11,142.52999877929688
774631,CAT,2020-08-12,142.57000732421875
774632,CAT,2020-08-13,140.6699981689453
774633,CAT,2020-08-14,139.9600067138672
774634,CAT,2020-08-17,138.72000122070312
774635,CAT,2020-08-18,138.3699951171875
774636,CAT,2020-08-19,138.02000427246094
774637,CAT,2020-08-20,137.47999572753906
774638,CAT,2020-08-21,138.42999267578125
774639,CAT,2020-08-24,141.67999267578125
774640,CAT,2020-08-25,141.14999389648438
774641,CAT,2020-08-26,141.8300018310547
774642,CAT,2020-08-27,143.3699951171875
774643,CAT,2020-08-28,143.6300048828125
774644,CAT,2020-08-31,142.30999755859375
774645,CAT,2020-09-01,146.0500030517578
774646,CAT,2020-09-02,149.27000427246094
774647,CAT,2020-09-03,146.75999450683594
774648,CAT,2020-09-04,148.17999267578125
774649,CAT,2020-09-08,148.52000427246094
774650,CAT,2020-09-09,152.69000244140625
774651,CAT,2020-09-10,149.86000061035156
774652,CAT,2020-09-11,153.8300018310547
774653,CAT,2020-09-14,153.50999450683594
774654,CAT,2020-09-15,148.60000610351562
774655,CAT,2020-09-16,151.11000061035156
774656,CAT,2020-09-17,153.8699951171875
774657,CAT,2020-09-18,152.38999938964844
774658,CAT,2020-09-21,145.3300018310547
774659,CAT,2020-09-22,147.14999389648438
774660,CAT,2020-09-23,144.3800048828125
774661,CAT,2020-09-24,145.13999938964844
774662,CAT,2020-09-25,145.91000366210938
774663,CAT,2020-09-28,147.67999267578125
774664,CAT,2020-09-29,147.41000366210938
774665,CAT,2020-09-30,149.14999389648438
774666,CAT,2020-10-01,146.7100067138672
774667,CAT,2020-10-02,149.94000244140625
774668,CAT,2020-10-05,153.49000549316406
774669,CAT,2020-10-06,151.52999877929688
774670,CAT,2020-10-07,154.77000427246094
774671,CAT,2020-10-08,156.66000366210938
774672,CAT,2020-10-09,158.94000244140625
774673,CAT,2020-10-12,162.61000061035156
774674,CAT,2020-10-13,162.1199951171875
774675,CAT,2020-10-14,163.61000061035156
774676,CAT,2020-10-15,165.0399932861328
774677,CAT,2020-10-16,168.75
774678,CAT,2020-10-19,167.52999877929688
774679,CAT,2020-10-20,168.99000549316406
774680,CAT,2020-10-21,167.39999389648438
774681,CAT,2020-10-22,169.66000366210938
774682,CAT,2020-10-23,168.58999633789062
774683,CAT,2020-10-26,163.1999969482422
774684,CAT,2020-10-27,157.91000366210938
774685,CAT,2020-10-28,151.16000366210938
774686,CAT,2020-10-29,154.6699981689453
774687,CAT,2020-10-30,157.0500030517578
774688,CAT,2020-11-02,163.27000427246094
774689,CAT,2020-11-03,167.69000244140625
774690,CAT,2020-11-04,155.22999572753906
774691,CAT,2020-11-05,163.08999633789062
774692,CAT,2020-11-06,161.2899932861328
774693,CAT,2020-11-09,170.82000732421875
774694,CAT,2020-11-10,172.3000030517578
774695,CAT,2020-11-11,169.4600067138672
774696,CAT,2020-11-12,169.1300048828125
774697,CAT,2020-11-13,171.7100067138672
774698,CAT,2020-11-16,173.19000244140625
774699,CAT,2020-11-17,171.91000366210938
774700,CAT,2020-11-18,172.74000549316406
774701,CAT,2020-11-19,172.89999389648438
774702,CAT,2020-11-20,172.22999572753906
774703,CAT,2020-11-23,174.77999877929688
774704,CAT,2020-11-24,176.89999389648438
774705,CAT,2020-11-25,174.6300048828125
774706,CAT,2020-11-27,175.0800018310547
774707,CAT,2020-11-30,173.58999633789062
774708,CAT,2020-12-01,173.25999450683594
774709,CAT,2020-12-02,173.8699951171875
774710,CAT,2020-12-03,174.6300048828125
774711,CAT,2020-12-04,182.2100067138672
774712,CAT,2020-12-07,178.7100067138672
774713,CAT,2020-12-08,178.83999633789062
774714,CAT,2020-12-09,180.07000732421875
774715,CAT,2020-12-10,178.85000610351562
774716,CAT,2020-12-11,179.2899932861328
774717,CAT,2020-12-14,178.0500030517578
774718,CAT,2020-12-15,181.7400054931641
774719,CAT,2020-12-16,179.5
774720,CAT,2020-12-17,179.1699981689453
774721,CAT,2020-12-18,180.9600067138672
774722,CAT,2020-12-21,180.16000366210935
774723,CAT,2020-12-22,176.5800018310547
774724,CAT,2020-12-23,178.4199981689453
774725,CAT,2020-12-24,179.55999755859375
774726,CAT,2020-12-28,178.3699951171875
774727,CAT,2020-12-29,176.64999389648438
774728,CAT,2020-12-30,180.0399932861328
774729,CAT,2020-12-31,182.0200042724609
774730,CAT,2021-01-04,182.1499938964844
774731,CAT,2021-01-05,183.63999938964844
774732,CAT,2021-01-06,193.8600006103516
774733,CAT,2021-01-07,194.22999572753903
774734,CAT,2021-01-08,194.25999450683597
774735,CAT,2021-01-11,193.8600006103516
774736,CAT,2021-01-12,197.5399932861328
774737,CAT,2021-01-13,195.88999938964844
774738,CAT,2021-01-14,197.3999938964844
774739,CAT,2021-01-15,194.6199951171875
774740,CAT,2021-01-19,194.05999755859372
774741,CAT,2021-01-20,192.33999633789065
774742,CAT,2021-01-21,192.19000244140625
774743,CAT,2021-01-22,191.94000244140625
774744,CAT,2021-01-25,187.33999633789065
774745,CAT,2021-01-26,187.2100067138672
774746,CAT,2021-01-27,180.6300048828125
774747,CAT,2021-01-28,184.33999633789065
774748,CAT,2021-01-29,182.83999633789065
774749,CAT,2021-02-01,184.72000122070312
774750,CAT,2021-02-02,192.5
774751,CAT,2021-02-03,191.4499969482422
774752,CAT,2021-02-04,191.6499938964844
774753,CAT,2021-02-05,193.0
774754,CAT,2021-02-08,197.4499969482422
774755,CAT,2021-02-09,197.27999877929688
774756,CAT,2021-02-10,197.72000122070312
774757,CAT,2021-02-11,198.3500061035156
774758,CAT,2021-02-12,197.9900054931641
774759,CAT,2021-02-16,202.3800048828125
774760,CAT,2021-02-17,202.3000030517578
774761,CAT,2021-02-18,199.9199981689453
774762,CAT,2021-02-19,209.91000366210935
774763,CAT,2021-02-22,218.05999755859372
774764,CAT,2021-02-23,220.17999267578125
774765,CAT,2021-02-24,222.47000122070312
774766,CAT,2021-02-25,221.82000732421875
774767,CAT,2021-02-26,215.8800048828125
774768,CAT,2021-03-01,219.75999450683597
774769,CAT,2021-03-02,215.82000732421875
774770,CAT,2021-03-03,214.91000366210935
774771,CAT,2021-03-04,212.7700042724609
774772,CAT,2021-03-05,220.16000366210935
774773,CAT,2021-03-08,221.5800018310547
774774,CAT,2021-03-09,216.8000030517578
774775,CAT,2021-03-10,221.05999755859372
774776,CAT,2021-03-11,219.75999450683597
774777,CAT,2021-03-12,229.0
774778,CAT,2021-03-15,230.7400054931641
774779,CAT,2021-03-16,226.4600067138672
774780,CAT,2021-03-17,233.6300048828125
774781,CAT,2021-03-18,230.67999267578125
774782,CAT,2021-03-19,225.2899932861328
774783,CAT,2021-03-22,226.0200042724609
774784,CAT,2021-03-23,218.25
774785,CAT,2021-03-24,221.22999572753903
774786,CAT,2021-03-25,224.25
774787,CAT,2021-03-26,229.5
774788,CAT,2021-03-29,230.22000122070312
774789,CAT,2021-03-30,233.0800018310547
774790,CAT,2021-03-31,231.8699951171875
774791,CAT,2021-04-01,232.7400054931641
774792,CAT,2021-04-05,233.7100067138672
774793,CAT,2021-04-06,230.63999938964844
774794,CAT,2021-04-07,230.41000366210935
774795,CAT,2021-04-08,230.47999572753903
774796,CAT,2021-04-09,230.75
774797,CAT,2021-04-12,230.92999267578125
774798,CAT,2021-04-13,229.3500061035156
774799,CAT,2021-04-14,232.5800018310547
774800,CAT,2021-04-15,232.5200042724609
774801,CAT,2021-04-16,233.3600006103516
774802,CAT,2021-04-19,232.38999938964844
774803,CAT,2021-04-20,227.6300048828125
774804,CAT,2021-04-21,232.4600067138672
774805,CAT,2021-04-22,228.88999938964844
774806,CAT,2021-04-23,230.1100006103516
774807,CAT,2021-04-26,230.55999755859372
774808,CAT,2021-04-27,230.33999633789065
774809,CAT,2021-04-28,232.3000030517578
774810,CAT,2021-04-29,227.47000122070312
774811,CAT,2021-04-30,228.1100006103516
774812,CAT,2021-05-03,228.1699981689453
774813,CAT,2021-05-04,233.41000366210935
774814,CAT,2021-05-05,237.8800048828125
774815,CAT,2021-05-06,237.07000732421875
774816,CAT,2021-05-07,240.9900054931641
774817,CAT,2021-05-10,242.6100006103516
774818,CAT,2021-05-11,239.3000030517578
774819,CAT,2021-05-12,237.32000732421875
774820,CAT,2021-05-13,240.07000732421875
774821,CAT,2021-05-14,242.22999572753903
774822,CAT,2021-05-17,244.7899932861328
774823,CAT,2021-05-18,239.47000122070312
774824,CAT,2021-05-19,236.8699951171875
774825,CAT,2021-05-20,234.9900054931641
774826,CAT,2021-05-21,237.2400054931641
774827,CAT,2021-05-24,239.0500030517578
774828,CAT,2021-05-25,237.1699981689453
774829,CAT,2021-05-26,237.7100067138672
774830,CAT,2021-05-27,241.27999877929688
774831,CAT,2021-05-28,241.0800018310547
774832,CAT,2021-06-01,242.75999450683597
774833,CAT,2021-06-02,243.4600067138672
774834,CAT,2021-06-03,243.83999633789065
774835,CAT,2021-06-04,244.0200042724609
774836,CAT,2021-06-07,239.75999450683597
774837,CAT,2021-06-08,240.16000366210935
774838,CAT,2021-06-09,234.6499938964844
774839,CAT,2021-06-10,225.72999572753903
774840,CAT,2021-06-11,220.6999969482422
774841,CAT,2021-06-14,219.00999450683597
774842,CAT,2021-06-15,219.4600067138672
774843,CAT,2021-06-16,217.16000366210935
774844,CAT,2021-06-17,209.4499969482422
774845,CAT,2021-06-18,208.8600006103516
774846,CAT,2021-06-21,213.2100067138672
774847,CAT,2021-06-22,213.1300048828125
774848,CAT,2021-06-23,213.7899932861328
774849,CAT,2021-06-24,219.33999633789065
774850,CAT,2021-06-25,216.30999755859372
774851,CAT,2021-06-28,216.2700042724609
774852,CAT,2021-06-29,215.1000061035156
774853,CAT,2021-06-30,217.6300048828125
774854,CAT,2021-07-01,216.7100067138672
774855,CAT,2021-07-02,217.75999450683597
774856,CAT,2021-07-06,213.5200042724609
774857,CAT,2021-07-07,214.69000244140625
774858,CAT,2021-07-08,212.1100006103516
774859,CAT,2021-07-09,217.4199981689453
774860,CAT,2021-07-12,218.5800018310547
774861,CAT,2021-07-13,215.19000244140625
774862,CAT,2021-07-14,211.63999938964844
774863,CAT,2021-07-15,211.41000366210935
774864,CAT,2021-07-16,207.9499969482422
774865,CAT,2021-07-19,203.0800018310547
774866,CAT,2021-07-20,207.9600067138672
774867,CAT,2021-07-21,210.72999572753903
774868,CAT,2021-07-22,209.16000366210935
774869,CAT,2021-07-23,209.52999877929688
774870,CAT,2021-07-26,211.02999877929688
774871,CAT,2021-07-27,209.8999938964844
774872,CAT,2021-07-28,211.44000244140625
774873,CAT,2021-07-29,212.55999755859372
774874,CAT,2021-07-30,206.75
774875,CAT,2021-08-02,205.16000366210935
774876,CAT,2021-08-03,208.5
774877,CAT,2021-08-04,204.5200042724609
774878,CAT,2021-08-05,207.19000244140625
774879,CAT,2021-08-06,208.3500061035156
774880,CAT,2021-08-09,208.88999938964844
774881,CAT,2021-08-10,214.07000732421875
774882,CAT,2021-08-11,221.66000366210935
774883,CAT,2021-08-12,220.2400054931641
774884,CAT,2021-08-13,218.57000732421875
774885,CAT,2021-08-16,217.7100067138672
774886,CAT,2021-08-17,213.44000244140625
774887,CAT,2021-08-18,209.80999755859372
774888,CAT,2021-08-19,204.4499969482422
774889,CAT,2021-08-20,204.94000244140625
774890,CAT,2021-08-23,209.13999938964844
774891,CAT,2021-08-24,212.58999633789065
774892,CAT,2021-08-25,214.75999450683597
774893,CAT,2021-08-26,211.2400054931641
774894,CAT,2021-08-27,212.8300018310547
774895,CAT,2021-08-30,211.4499969482422
774896,CAT,2021-08-31,210.8699951171875
774897,CAT,2021-09-01,207.9600067138672
774898,CAT,2021-09-02,211.77999877929688
774899,CAT,2021-09-03,210.3699951171875
774900,CAT,2021-09-07,208.22999572753903
774901,CAT,2021-09-08,206.7700042724609
774902,CAT,2021-09-09,205.4199981689453
774903,CAT,2021-09-10,205.00999450683597
774904,CAT,2021-09-13,206.1999969482422
774905,CAT,2021-09-14,202.3300018310547
774906,CAT,2021-09-15,205.72999572753903
774907,CAT,2021-09-16,203.6000061035156
774908,CAT,2021-09-17,199.75
774909,CAT,2021-09-20,190.82000732421875
774910,CAT,2021-09-21,189.83999633789065
774911,CAT,2021-09-22,191.3500061035156
774912,CAT,2021-09-23,196.6199951171875
774913,CAT,2021-09-24,196.82000732421875
774914,CAT,2021-09-27,200.0
774915,CAT,2021-09-28,200.5500030517578
774916,CAT,2021-09-29,197.8699951171875
774917,CAT,2021-09-30,191.97000122070312
774918,CAT,2021-10-01,194.3300018310547
774919,CAT,2021-10-04,193.1300048828125
774920,CAT,2021-10-05,192.5
774921,CAT,2021-10-06,191.8600006103516
774922,CAT,2021-10-07,195.75
774923,CAT,2021-10-08,195.16000366210935
774924,CAT,2021-10-11,192.88999938964844
774925,CAT,2021-10-12,189.9199981689453
774926,CAT,2021-10-13,188.94000244140625
774927,CAT,2021-10-14,194.3300018310547
774928,CAT,2021-10-15,199.0200042724609
774929,CAT,2021-10-18,198.17999267578125
774930,CAT,2021-10-19,201.13999938964844
774931,CAT,2021-10-20,204.19000244140625
774932,CAT,2021-10-21,202.13999938964844
774933,CAT,2021-10-22,200.6499938964844
774934,CAT,2021-10-25,202.2100067138672
774935,CAT,2021-10-26,199.63999938964844
774936,CAT,2021-10-27,196.1300048828125
774937,CAT,2021-10-28,204.08999633789065
774938,CAT,2021-10-29,204.00999450683597
774939,CAT,2021-11-01,205.3800048828125
774940,CAT,2021-11-02,207.1199951171875
774941,CAT,2021-11-03,203.5500030517578
774942,CAT,2021-11-04,203.58999633789065
774943,CAT,2021-11-05,205.8800048828125
774944,CAT,2021-11-08,214.25
774945,CAT,2021-11-09,209.80999755859372
774946,CAT,2021-11-10,206.6699981689453
774947,CAT,2021-11-11,208.52999877929688
774948,CAT,2021-11-12,209.2700042724609
774949,CAT,2021-11-15,207.7100067138672
774950,CAT,2021-11-16,205.42999267578125
774951,CAT,2021-11-17,202.97999572753903
774952,CAT,2021-11-18,201.4199981689453
774953,CAT,2021-11-19,200.44000244140625
774954,CAT,2021-11-22,202.3800048828125
774955,CAT,2021-11-23,205.3300018310547
774956,CAT,2021-11-24,207.07000732421875
774957,CAT,2021-11-26,198.72999572753903
774958,CAT,2021-11-29,195.9199981689453
774959,CAT,2021-11-30,193.3500061035156
774960,CAT,2021-12-01,191.47000122070312
774961,CAT,2021-12-02,196.7899932861328
774962,CAT,2021-12-03,197.8000030517578
774963,CAT,2021-12-06,201.27999877929688
774964,CAT,2021-12-07,204.4900054931641
774965,CAT,2021-12-08,204.19000244140625
774966,CAT,2021-12-09,204.1300048828125
774967,CAT,2021-12-10,203.4600067138672
774968,CAT,2021-12-13,201.25
774969,CAT,2021-12-14,201.63999938964844
774970,CAT,2021-12-15,202.5500030517578
774971,CAT,2021-12-16,206.1699981689453
774972,CAT,2021-12-17,201.3699951171875
774973,CAT,2021-12-20,195.4600067138672
774974,CAT,2021-12-21,198.30999755859372
774975,CAT,2021-12-22,202.1499938964844
774976,CAT,2021-12-23,206.1999969482422
774977,CAT,2021-12-27,206.3800048828125
774978,CAT,2021-12-28,206.6199951171875
774979,CAT,2021-12-29,207.3300018310547
774980,CAT,2021-12-30,206.0800018310547
774981,CAT,2021-12-31,206.7400054931641
774982,CAT,2022-01-03,207.0
774983,CAT,2022-01-04,218.0800018310547
774984,CAT,2022-01-05,219.75
774985,CAT,2022-01-06,221.9900054931641
774986,CAT,2022-01-07,224.19000244140625
774987,CAT,2022-01-10,221.63999938964844
774988,CAT,2022-01-11,219.9499969482422
774989,CAT,2022-01-12,222.3999938964844
774990,CAT,2022-01-13,227.0
774991,CAT,2022-01-14,228.94000244140625
774992,CAT,2022-01-18,229.8699951171875
774993,CAT,2022-01-19,221.66000366210935
774994,CAT,2022-01-20,216.6300048828125
774995,CAT,2022-01-21,214.08999633789065
774996,CAT,2022-01-24,214.3300018310547
774997,CAT,2022-01-25,214.30999755859372
774998,CAT,2022-01-26,214.2899932861328
774999,CAT,2022-01-27,212.1699981689453
775000,CAT,2022-01-28,201.16000366210935
775001,CAT,2022-01-31,201.55999755859372
775002,CAT,2022-02-01,205.3500061035156
775003,CAT,2022-02-02,204.94000244140625
775004,CAT,2022-02-03,200.58999633789065
775005,CAT,2022-02-04,198.41000366210935
775006,CAT,2022-02-07,199.82000732421875
775007,CAT,2022-02-08,201.5
775008,CAT,2022-02-09,203.6000061035156
775009,CAT,2022-02-10,203.07000732421875
775010,CAT,2022-02-11,201.2400054931641
775011,CAT,2022-02-14,199.88999938964844
775012,CAT,2022-02-15,203.41000366210935
775013,CAT,2022-02-16,203.63999938964844
775014,CAT,2022-02-17,194.7400054931641
775015,CAT,2022-02-18,191.9499969482422
775016,CAT,2022-02-22,191.2100067138672
775017,CAT,2022-02-23,186.6699981689453
775018,CAT,2022-02-24,184.69000244140625
775019,CAT,2022-02-25,187.05999755859372
775020,CAT,2022-02-28,187.5800018310547
775021,CAT,2022-03-01,182.8300018310547
775022,CAT,2022-03-02,192.6100006103516
775023,CAT,2022-03-03,194.8500061035156
775024,CAT,2022-03-04,195.66000366210935
775025,CAT,2022-03-07,196.6999969482422
775026,CAT,2022-03-08,210.0
775027,CAT,2022-03-09,209.77999877929688
775028,CAT,2022-03-10,211.7899932861328
775029,CAT,2022-03-11,214.8300018310547
775030,CAT,2022-03-14,215.44000244140625
775031,CAT,2022-03-15,216.4600067138672
775032,CAT,2022-03-16,216.0800018310547
775033,CAT,2022-03-17,221.6999969482422
775034,CAT,2022-03-18,220.91000366210935
775035,CAT,2022-03-21,223.7100067138672
775036,CAT,2022-03-22,222.7100067138672
775037,CAT,2022-03-23,222.1699981689453
775038,CAT,2022-03-24,222.2100067138672
775039,CAT,2022-03-25,223.3600006103516
775040,CAT,2022-03-28,221.8500061035156
775041,CAT,2022-03-29,221.0399932861328
775042,CAT,2022-03-30,223.0800018310547
775043,CAT,2022-03-31,222.82000732421875
775044,CAT,2022-04-01,219.7700042724609
775045,CAT,2022-04-04,220.80999755859372
775046,CAT,2022-04-05,216.0200042724609
775047,CAT,2022-04-06,216.2100067138672
775048,CAT,2022-04-07,215.8999938964844
775049,CAT,2022-04-08,217.02999877929688
775050,CAT,2022-04-11,216.0500030517578
775051,CAT,2022-04-12,216.6999969482422
775052,CAT,2022-04-13,218.2700042724609
775053,CAT,2022-04-14,227.80999755859372
775054,CAT,2022-04-18,229.9199981689453
775055,CAT,2022-04-19,232.16000366210935
775056,CAT,2022-04-20,235.0800018310547
775057,CAT,2022-04-21,232.57000732421875
775058,CAT,2022-04-22,216.3000030517578
775059,CAT,2022-04-25,216.6999969482422
775060,CAT,2022-04-26,210.3000030517578
775061,CAT,2022-04-27,213.9600067138672
775062,CAT,2022-04-28,212.44000244140625
775063,CAT,2022-04-29,210.5399932861328
775064,CAT,2022-05-02,212.07000732421875
775065,CAT,2022-05-03,213.6199951171875
775066,CAT,2022-05-04,222.58999633789065
775067,CAT,2022-05-05,215.92999267578125
775068,CAT,2022-05-06,214.6499938964844
775069,CAT,2022-05-09,206.2899932861328
775070,CAT,2022-05-10,202.9900054931641
775071,CAT,2022-05-11,205.2100067138672
775072,CAT,2022-05-12,203.02999877929688
775073,CAT,2022-05-13,204.3300018310547
775074,CAT,2022-05-16,207.19000244140625
775075,CAT,2022-05-17,213.08999633789065
775076,CAT,2022-05-18,207.94000244140625
775077,CAT,2022-05-19,206.75999450683597
775078,CAT,2022-05-20,197.82000732421875
775079,CAT,2022-05-23,204.1499938964844
775080,CAT,2022-05-24,205.6499938964844
775081,CAT,2022-05-25,209.30999755859372
775082,CAT,2022-05-26,212.9900054931641
775083,CAT,2022-05-27,217.13999938964844
775084,CAT,2022-05-31,215.8500061035156
775085,CAT,2022-06-01,217.57000732421875
775086,CAT,2022-06-02,220.0
775087,CAT,2022-06-03,222.8999938964844
775088,CAT,2022-06-06,223.6300048828125
775089,CAT,2022-06-07,227.1000061035156
775090,CAT,2022-06-08,229.8000030517578
775091,CAT,2022-06-09,223.6699981689453
775092,CAT,2022-06-10,215.17999267578125
775093,CAT,2022-06-13,206.8800048828125
775094,CAT,2022-06-14,206.69000244140625
775095,CAT,2022-06-15,206.0
775096,CAT,2022-06-16,194.7899932861328
775097,CAT,2022-06-17,192.63999938964844
775098,CAT,2022-06-21,196.3699951171875
775099,CAT,2022-06-22,187.8300018310547
775100,CAT,2022-06-23,178.6699981689453
775101,CAT,2022-06-24,185.4900054931641
775102,CAT,2022-06-27,187.58999633789065
775103,CAT,2022-06-28,187.44000244140625
775104,CAT,2022-06-29,183.47999572753903
775105,CAT,2022-06-30,178.75999450683594
775106,CAT,2022-07-01,178.2899932861328
775107,CAT,2022-07-05,173.75999450683594
775108,CAT,2022-07-06,172.30999755859375
775109,CAT,2022-07-07,180.27999877929688
775110,CAT,2022-07-08,179.10000610351562
775111,CAT,2022-07-11,175.02000427246094
775112,CAT,2022-07-12,174.49000549316406
775113,CAT,2022-07-13,173.8699951171875
775114,CAT,2022-07-14,169.94000244140625
775115,CAT,2022-07-15,173.3800048828125
775116,CAT,2022-07-18,173.49000549316406
775117,CAT,2022-07-19,179.49000549316406
775118,CAT,2022-07-20,179.97000122070312
775119,CAT,2022-07-21,180.9900054931641
775120,CAT,2022-07-22,178.6199951171875
775121,CAT,2022-07-25,181.80999755859372
775122,CAT,2022-07-26,181.22999572753903
775123,CAT,2022-07-27,185.25
775124,CAT,2022-07-28,187.83999633789065
775125,CAT,2022-07-29,198.25
775126,CAT,2022-08-01,194.8600006103516
775127,CAT,2022-08-02,183.50999450683597
775128,CAT,2022-08-03,182.8699951171875
775129,CAT,2022-08-04,183.63999938964844
775130,CAT,2022-08-05,185.38999938964844
775131,CAT,2022-08-08,185.80999755859372
775132,CAT,2022-08-09,186.02999877929688
775133,CAT,2022-08-10,190.72000122070312
775134,CAT,2022-08-11,194.0
775135,CAT,2022-08-12,196.83999633789065
775136,CAT,2022-08-15,195.9499969482422
775137,CAT,2022-08-16,197.5200042724609
775138,CAT,2022-08-17,195.92999267578125
775139,CAT,2022-08-18,197.3500061035156
775140,CAT,2022-08-19,195.6000061035156
775141,CAT,2022-08-22,191.75999450683597
775142,CAT,2022-08-23,197.2100067138672
775143,CAT,2022-08-24,194.16000366210935
775144,CAT,2022-08-25,198.8800048828125
775145,CAT,2022-08-26,191.9199981689453
775146,CAT,2022-08-29,191.77999877929688
775147,CAT,2022-08-30,186.94000244140625
775148,CAT,2022-08-31,184.7100067138672
775149,CAT,2022-09-01,182.44000244140625
775150,CAT,2022-09-02,180.8300018310547
775151,CAT,2022-09-06,180.66000366210935
775152,CAT,2022-09-07,180.8600006103516
775153,CAT,2022-09-08,183.1499938964844
775154,CAT,2022-09-09,189.4900054931641
775155,CAT,2022-09-12,192.3999938964844
775156,CAT,2022-09-13,184.30999755859372
775157,CAT,2022-09-14,184.6499938964844
775158,CAT,2022-09-15,182.4900054931641
775159,CAT,2022-09-16,179.47000122070312
775160,CAT,2022-09-19,182.1100006103516
775161,CAT,2022-09-20,177.99000549316406
775162,CAT,2022-09-21,171.9499969482422
775163,CAT,2022-09-22,170.5500030517578
775164,CAT,2022-09-23,164.24000549316406
775165,CAT,2022-09-26,162.6199951171875
775166,CAT,2022-09-27,162.44000244140625
775167,CAT,2022-09-28,167.75999450683594
775168,CAT,2022-09-29,165.89999389648438
775169,CAT,2022-09-30,164.0800018310547
775170,CAT,2022-10-03,171.22999572753906
775171,CAT,2022-10-04,179.6300048828125
775172,CAT,2022-10-05,178.3800048828125
775173,CAT,2022-10-06,178.80999755859375
775174,CAT,2022-10-07,177.5500030517578
775175,CAT,2022-10-10,178.6699981689453
775176,CAT,2022-10-11,179.75
775177,CAT,2022-10-12,179.5
775178,CAT,2022-10-13,183.13999938964844
775179,CAT,2022-10-14,178.19000244140625
775180,CAT,2022-10-17,180.8000030517578
775181,CAT,2022-10-18,183.5500030517578
775182,CAT,2022-10-19,184.41000366210935
775183,CAT,2022-10-20,180.5399932861328
775184,CAT,2022-10-21,190.22000122070312
775185,CAT,2022-10-24,191.3000030517578
775186,CAT,2022-10-25,194.83999633789065
775187,CAT,2022-10-26,196.9600067138672
775188,CAT,2022-10-27,212.13999938964844
775189,CAT,2022-10-28,219.33999633789065
775190,CAT,2022-10-31,216.4600067138672
775191,CAT,2022-11-01,218.5
775192,CAT,2022-11-02,214.5399932861328
775193,CAT,2022-11-03,219.25999450683597
775194,CAT,2022-11-04,227.8500061035156
775195,CAT,2022-11-07,228.6100006103516
775196,CAT,2022-11-08,229.80999755859372
775197,CAT,2022-11-09,225.5399932861328
775198,CAT,2022-11-10,232.4499969482422
775199,CAT,2022-11-11,236.4900054931641
775200,CAT,2022-11-14,236.5
775201,CAT,2022-11-15,234.58999633789065
775202,CAT,2022-11-16,232.4199981689453
775203,CAT,2022-11-17,230.44000244140625
775204,CAT,2022-11-18,231.42999267578125
775205,CAT,2022-11-21,232.1699981689453
775206,CAT,2022-11-22,237.25999450683597
775207,CAT,2022-11-23,236.9199981689453
775208,CAT,2022-11-25,235.6999969482422
775209,CAT,2022-11-28,232.3000030517578
775210,CAT,2022-11-29,235.1199951171875
775211,CAT,2022-11-30,236.41000366210935
775212,CAT,2022-12-01,235.69000244140625
775213,CAT,2022-12-02,236.1300048828125
775214,CAT,2022-12-05,232.57000732421875
775215,CAT,2022-12-06,228.2899932861328
775216,CAT,2022-12-07,228.97999572753903
775217,CAT,2022-12-08,230.9199981689453
775218,CAT,2022-12-09,227.2899932861328
775219,CAT,2022-12-12,233.05999755859372
775220,CAT,2022-12-13,235.4900054931641
775221,CAT,2022-12-14,234.47999572753903
775222,CAT,2022-12-15,230.66000366210935
775223,CAT,2022-12-16,232.72000122070312
775224,CAT,2022-12-19,232.2899932861328
775225,CAT,2022-12-20,235.13999938964844
775226,CAT,2022-12-21,241.72999572753903
775227,CAT,2022-12-22,237.5399932861328
775228,CAT,2022-12-23,239.8699951171875
775229,CAT,2022-12-27,243.13999938964844
775230,CAT,2022-12-28,239.3800048828125
775231,CAT,2022-12-29,240.1999969482422
775232,CAT,2022-12-30,239.55999755859372
775233,CAT,2023-01-03,238.8800048828125
775234,CAT,2023-01-04,241.3600006103516
775235,CAT,2023-01-05,240.27999877929688
775236,CAT,2023-01-06,248.8600006103516
775237,CAT,2023-01-09,246.6199951171875
775238,CAT,2023-01-10,250.50999450683597
775239,CAT,2023-01-11,250.72999572753903
775240,CAT,2023-01-12,255.07000732421875
775241,CAT,2023-01-13,258.4599914550781
775242,CAT,2023-01-17,256.260009765625
775243,CAT,2023-01-18,252.82000732421875
775244,CAT,2023-01-19,245.75
775245,CAT,2023-01-20,249.7100067138672
775246,CAT,2023-01-23,252.6999969482422
775247,CAT,2023-01-24,257.6099853515625
775248,CAT,2023-01-25,258.44000244140625
775249,CAT,2023-01-26,262.1199951171875
775250,CAT,2023-01-27,264.5400085449219
775251,CAT,2023-01-30,261.5
775252,CAT,2023-01-31,252.2899932861328
775253,CAT,2023-02-01,249.5399932861328
775254,CAT,2023-02-02,244.8999938964844
775255,CAT,2023-02-03,247.75999450683597
775256,CAT,2023-02-06,251.4199981689453
775257,CAT,2023-02-07,249.66000366210935
775258,CAT,2023-02-08,248.8699951171875
775259,CAT,2023-02-09,246.27999877929688
775260,CAT,2023-02-10,247.6699981689453
775261,CAT,2023-02-13,248.1499938964844
775262,CAT,2023-02-14,244.3600006103516
775263,CAT,2023-02-15,248.6999969482422
775264,CAT,2023-02-16,246.5200042724609
775265,CAT,2023-02-17,247.7899932861328
775266,CAT,2023-02-21,240.7100067138672
775267,CAT,2023-02-22,237.88999938964844
775268,CAT,2023-02-23,237.9499969482422
775269,CAT,2023-02-24,236.1699981689453
775270,CAT,2023-02-27,239.97999572753903
775271,CAT,2023-02-28,239.5500030517578
775272,CAT,2023-03-01,248.6699981689453
775273,CAT,2023-03-02,252.17999267578125
775274,CAT,2023-03-03,255.30999755859372
775275,CAT,2023-03-06,253.97999572753903
775276,CAT,2023-03-07,246.13999938964844
775277,CAT,2023-03-08,248.72000122070312
775278,CAT,2023-03-09,240.9600067138672
775279,CAT,2023-03-10,227.00999450683597
775280,CAT,2023-03-13,224.6999969482422
775281,CAT,2023-03-14,225.6699981689453
775282,CAT,2023-03-15,217.25999450683597
775283,CAT,2023-03-16,218.7100067138672
775284,CAT,2023-03-17,215.00999450683597
775285,CAT,2023-03-20,220.30999755859372
775286,CAT,2023-03-21,224.9199981689453
775287,CAT,2023-03-22,219.9499969482422
775288,CAT,2023-03-23,219.44000244140625
775289,CAT,2023-03-24,217.00999450683597
775290,CAT,2023-03-27,218.0
775291,CAT,2023-03-28,220.16000366210935
775292,CAT,2023-03-29,223.0
775293,CAT,2023-03-30,224.5399932861328
775294,CAT,2023-03-31,228.83999633789065
775295,CAT,2023-04-03,229.8699951171875
775296,CAT,2023-04-04,217.4499969482422
775297,CAT,2023-04-05,213.52999877929688
775298,CAT,2023-04-06,209.1699981689453
775299,CAT,2023-04-10,215.52999877929688
775300,CAT,2023-04-11,220.6000061035156
775301,CAT,2023-04-12,220.5
775302,CAT,2023-04-13,221.6699981689453
775303,CAT,2023-04-14,223.67999267578125
775304,CAT,2023-04-17,225.2400054931641
775305,CAT,2023-04-18,225.1999969482422
775306,CAT,2023-04-19,224.6499938964844
775307,CAT,2023-04-20,222.2700042724609
775308,CAT,2023-04-21,220.2700042724609
775309,CAT,2023-04-24,223.42999267578125
775310,CAT,2023-04-25,218.6300048828125
775311,CAT,2023-04-26,216.19000244140625
775312,CAT,2023-04-27,214.3300018310547
775313,CAT,2023-04-28,218.8000030517578
775314,CAT,2023-05-01,217.2700042724609
775315,CAT,2023-05-02,215.1499938964844
775316,CAT,2023-05-03,215.63999938964844
775317,CAT,2023-05-04,210.3800048828125
775318,CAT,2023-05-05,215.08999633789065
775319,CAT,2023-05-08,214.7899932861328
775320,CAT,2023-05-09,213.4900054931641
775321,CAT,2023-05-10,213.1699981689453
775322,CAT,2023-05-11,210.02999877929688
775323,CAT,2023-05-12,209.5399932861328
775324,BMY,1972-06-01,1.8663749694824217
775325,BMY,1972-06-02,1.884964942932129
775326,BMY,1972-06-05,1.888682007789612
775327,BMY,1972-06-06,1.87752902507782
775328,BMY,1972-06-07,1.8738110065460205
775329,BMY,1972-06-08,1.884964942932129
775330,BMY,1972-06-09,1.8626569509506223
775331,BMY,1972-06-12,1.8663749694824217
775332,BMY,1972-06-13,1.8700929880142207
775333,BMY,1972-06-14,1.8440680503845213
775334,BMY,1972-06-15,1.8589390516281128
775335,BMY,1972-06-16,1.8440680503845213
775336,BMY,1972-06-19,1.8477859497070312
775337,BMY,1972-06-20,1.8589390516281128
775338,BMY,1972-06-21,1.8626569509506223
775339,BMY,1972-06-22,1.8440680503845213
775340,BMY,1972-06-23,1.8217610120773315
775341,BMY,1972-06-26,1.8366320133209229
775342,BMY,1972-06-27,1.8329139947891235
775343,BMY,1972-06-28,1.8366320133209229
775344,BMY,1972-06-29,1.8477859497070312
775345,BMY,1972-06-30,1.8589390516281128
775346,BMY,1972-07-03,1.8515039682388303
775347,BMY,1972-07-05,1.8589390516281128
775348,BMY,1972-07-06,1.8589390516281128
775349,BMY,1972-07-07,1.8589390516281128
775350,BMY,1972-07-10,1.8589390516281128
775351,BMY,1972-07-11,1.8477859497070312
775352,BMY,1972-07-12,1.8477859497070312
775353,BMY,1972-07-13,1.8552219867706297
775354,BMY,1972-07-14,1.8589390516281128
775355,BMY,1972-07-17,1.8403500318527224
775356,BMY,1972-07-18,1.8403500318527224
775357,BMY,1972-07-19,1.8477859497070312
775358,BMY,1972-07-20,1.8663749694824217
775359,BMY,1972-07-21,1.8812470436096191
775360,BMY,1972-07-24,1.8812470436096191
775361,BMY,1972-07-25,1.9035539627075195
775362,BMY,1972-07-26,1.8961180448532104
775363,BMY,1972-07-27,1.9109899997711184
775364,BMY,1972-07-28,1.9147080183029173
775365,BMY,1972-07-31,1.9147080183029173
775366,BMY,1972-08-01,1.933297038078308
775367,BMY,1972-08-02,2.007654905319214
775368,BMY,1972-08-03,2.048551082611084
775369,BMY,1972-08-04,2.067141056060791
775370,BMY,1972-08-07,2.0522689819335938
775371,BMY,1972-08-08,2.0559868812561035
775372,BMY,1972-08-09,2.0820119380950928
775373,BMY,1972-08-10,2.1526520252227783
775374,BMY,1972-08-11,2.14149808883667
775375,BMY,1972-08-14,2.0894479751586914
775376,BMY,1972-08-15,2.078294038772583
775377,BMY,1972-08-16,2.0559868812561035
775378,BMY,1972-08-17,2.037398099899292
775379,BMY,1972-08-18,2.0411159992218018
775380,BMY,1972-08-21,2.0299620628356934
775381,BMY,1972-08-22,2.063422918319702
775382,BMY,1972-08-23,2.0225260257720947
775383,BMY,1972-08-24,2.0002191066741943
775384,BMY,1972-08-25,1.9965009689331052
775385,BMY,1972-08-28,1.9890650510787964
775386,BMY,1972-08-29,2.0002191066741943
775387,BMY,1972-08-30,1.9890650510787964
775388,BMY,1972-08-31,2.0411159992218018
775389,BMY,1972-09-01,2.037398099899292
775390,BMY,1972-09-05,2.0225260257720947
775391,BMY,1972-09-06,2.0002191066741943
775392,BMY,1972-09-07,2.0002191066741943
775393,BMY,1972-09-08,2.0002191066741943
775394,BMY,1972-09-11,1.985347032546997
775395,BMY,1972-09-12,1.9704760313034055
775396,BMY,1972-09-13,1.9556039571762085
775397,BMY,1972-09-14,1.974194049835205
775398,BMY,1972-09-15,1.9667580127716064
775399,BMY,1972-09-18,1.974194049835205
775400,BMY,1972-09-19,1.9779119491577148
775401,BMY,1972-09-20,1.9779119491577148
775402,BMY,1972-09-21,1.9630399942398071
775403,BMY,1972-09-22,1.9630399942398071
775404,BMY,1972-09-25,1.9221429824829104
775405,BMY,1972-09-26,1.9109899997711184
775406,BMY,1972-09-27,1.9556039571762085
775407,BMY,1972-09-28,1.9444509744644165
775408,BMY,1972-09-29,1.9295790195465088
775409,BMY,1972-10-02,1.9035539627075195
775410,BMY,1972-10-03,1.884964942932129
775411,BMY,1972-10-04,1.884964942932129
775412,BMY,1972-10-05,1.8515039682388303
775413,BMY,1972-10-06,1.8738110065460205
775414,BMY,1972-10-09,1.9035539627075195
775415,BMY,1972-10-10,1.8961180448532104
775416,BMY,1972-10-11,1.8924000263214111
775417,BMY,1972-10-12,1.8812470436096191
775418,BMY,1972-10-13,1.89983594417572
775419,BMY,1972-10-16,1.884964942932129
775420,BMY,1972-10-17,1.9704760313034055
775421,BMY,1972-10-18,1.9816290140151975
775422,BMY,1972-10-19,1.9556039571762085
775423,BMY,1972-10-20,1.9407329559326167
775424,BMY,1972-10-23,1.985347032546997
775425,BMY,1972-10-24,2.007654905319214
775426,BMY,1972-10-25,2.0299620628356934
775427,BMY,1972-10-26,2.048551082611084
775428,BMY,1972-10-27,2.037398099899292
775429,BMY,1972-10-30,2.044832944869995
775430,BMY,1972-10-31,2.015089988708496
775431,BMY,1972-11-01,2.0522689819335938
775432,BMY,1972-11-02,2.0299620628356934
775433,BMY,1972-11-03,2.015089988708496
775434,BMY,1972-11-06,2.0225260257720947
775435,BMY,1972-11-08,2.018807888031006
775436,BMY,1972-11-09,2.0002191066741943
775437,BMY,1972-11-10,1.974194049835205
775438,BMY,1972-11-13,1.959321975708008
775439,BMY,1972-11-14,1.9258610010147093
775440,BMY,1972-11-15,1.9221429824829104
775441,BMY,1972-11-16,1.8961180448532104
775442,BMY,1972-11-17,1.9109899997711184
775443,BMY,1972-11-20,1.9147080183029173
775444,BMY,1972-11-21,1.8961180448532104
775445,BMY,1972-11-22,1.9109899997711184
775446,BMY,1972-11-24,1.9295790195465088
775447,BMY,1972-11-27,1.9258610010147093
775448,BMY,1972-11-28,1.9035539627075195
775449,BMY,1972-11-29,1.9109899997711184
775450,BMY,1972-11-30,1.9258610010147093
775451,BMY,1972-12-01,1.9444509744644165
775452,BMY,1972-12-04,1.9630399942398071
775453,BMY,1972-12-05,1.974194049835205
775454,BMY,1972-12-06,1.9890650510787964
775455,BMY,1972-12-07,2.015089988708496
775456,BMY,1972-12-08,2.0411159992218018
775457,BMY,1972-12-11,2.0411159992218018
775458,BMY,1972-12-12,2.044832944869995
775459,BMY,1972-12-13,2.0411159992218018
775460,BMY,1972-12-14,2.007654905319214
775461,BMY,1972-12-15,2.003937005996704
775462,BMY,1972-12-18,1.9965009689331052
775463,BMY,1972-12-19,2.0002191066741943
775464,BMY,1972-12-20,1.9927829504013064
775465,BMY,1972-12-21,1.9630399942398071
775466,BMY,1972-12-22,1.9927829504013064
775467,BMY,1972-12-26,1.9927829504013064
775468,BMY,1972-12-27,1.9927829504013064
775469,BMY,1972-12-29,2.0522689819335938
775470,BMY,1973-01-02,2.037398099899292
775471,BMY,1973-01-03,2.0522689819335938
775472,BMY,1973-01-04,2.09688401222229
775473,BMY,1973-01-05,2.108036994934082
775474,BMY,1973-01-08,2.0931661128997803
775475,BMY,1973-01-09,2.1229090690612797
775476,BMY,1973-01-10,2.108036994934082
775477,BMY,1973-01-11,2.111754894256592
775478,BMY,1973-01-12,2.0522689819335938
775479,BMY,1973-01-15,2.015089988708496
775480,BMY,1973-01-16,2.0522689819335938
775481,BMY,1973-01-17,2.067141056060791
775482,BMY,1973-01-18,2.078294038772583
775483,BMY,1973-01-19,2.044832944869995
775484,BMY,1973-01-22,2.0411159992218018
775485,BMY,1973-01-23,2.0597050189971924
775486,BMY,1973-01-24,2.0225260257720947
775487,BMY,1973-01-26,2.044832944869995
775488,BMY,1973-01-29,2.037398099899292
775489,BMY,1973-01-30,2.033679962158203
775490,BMY,1973-01-31,2.044832944869995
775491,BMY,1973-02-01,2.0225260257720947
775492,BMY,1973-02-02,2.0225260257720947
775493,BMY,1973-02-05,2.0225260257720947
775494,BMY,1973-02-06,2.0597050189971924
775495,BMY,1973-02-07,2.003937005996704
775496,BMY,1973-02-08,1.9890650510787964
775497,BMY,1973-02-09,1.9927829504013064
775498,BMY,1973-02-12,2.067141056060791
775499,BMY,1973-02-13,2.0597050189971924
775500,BMY,1973-02-14,2.0522689819335938
775501,BMY,1973-02-15,2.0225260257720947
775502,BMY,1973-02-16,2.007654905319214
775503,BMY,1973-02-20,2.0225260257720947
775504,BMY,1973-02-21,1.9927829504013064
775505,BMY,1973-02-22,1.9630399942398071
775506,BMY,1973-02-23,1.933297038078308
775507,BMY,1973-02-26,1.9407329559326167
775508,BMY,1973-02-27,1.8961180448532104
775509,BMY,1973-02-28,1.8812470436096191
775510,BMY,1973-03-01,1.8589390516281128
775511,BMY,1973-03-02,1.8738110065460205
775512,BMY,1973-03-05,1.8738110065460205
775513,BMY,1973-03-06,1.9258610010147093
775514,BMY,1973-03-07,1.9370150566101076
775515,BMY,1973-03-08,1.9184260368347168
775516,BMY,1973-03-09,1.8961180448532104
775517,BMY,1973-03-12,1.8738110065460205
775518,BMY,1973-03-13,1.87752902507782
775519,BMY,1973-03-14,1.9147080183029173
775520,BMY,1973-03-15,1.9147080183029173
775521,BMY,1973-03-16,1.933297038078308
775522,BMY,1973-03-19,1.9147080183029173
775523,BMY,1973-03-20,1.9035539627075195
775524,BMY,1973-03-21,1.888682007789612
775525,BMY,1973-03-22,1.87752902507782
775526,BMY,1973-03-23,1.87752902507782
775527,BMY,1973-03-26,1.9035539627075195
775528,BMY,1973-03-27,1.9072719812393188
775529,BMY,1973-03-28,1.9109899997711184
775530,BMY,1973-03-29,1.9258610010147093
775531,BMY,1973-03-30,1.9147080183029173
775532,BMY,1973-04-02,1.9035539627075195
775533,BMY,1973-04-03,1.9109899997711184
775534,BMY,1973-04-04,1.9147080183029173
775535,BMY,1973-04-05,1.8812470436096191
775536,BMY,1973-04-06,1.8738110065460205
775537,BMY,1973-04-09,1.89983594417572
775538,BMY,1973-04-10,1.933297038078308
775539,BMY,1973-04-11,1.9184260368347168
775540,BMY,1973-04-12,1.9109899997711184
775541,BMY,1973-04-13,1.9221429824829104
775542,BMY,1973-04-16,1.9184260368347168
775543,BMY,1973-04-17,1.9035539627075195
775544,BMY,1973-04-18,1.9035539627075195
775545,BMY,1973-04-19,1.9258610010147093
775546,BMY,1973-04-23,1.9184260368347168
775547,BMY,1973-04-24,1.933297038078308
775548,BMY,1973-04-25,1.9258610010147093
775549,BMY,1973-04-26,1.9444509744644165
775550,BMY,1973-04-27,1.9295790195465088
775551,BMY,1973-04-30,1.9072719812393188
775552,BMY,1973-05-01,1.9184260368347168
775553,BMY,1973-05-02,1.9258610010147093
775554,BMY,1973-05-03,1.9407329559326167
775555,BMY,1973-05-04,1.959321975708008
775556,BMY,1973-05-07,1.9407329559326167
775557,BMY,1973-05-08,1.9407329559326167
775558,BMY,1973-05-09,1.959321975708008
775559,BMY,1973-05-10,1.959321975708008
775560,BMY,1973-05-11,1.948168992996216
775561,BMY,1973-05-14,1.9109899997711184
775562,BMY,1973-05-15,1.89983594417572
775563,BMY,1973-05-16,1.8812470436096191
775564,BMY,1973-05-17,1.8515039682388303
775565,BMY,1973-05-18,1.7808640003204346
775566,BMY,1973-05-21,1.7511210441589355
775567,BMY,1973-05-22,1.721377968788147
775568,BMY,1973-05-23,1.7585569620132446
775569,BMY,1973-05-24,1.8403500318527224
775570,BMY,1973-05-25,1.8106069564819336
775571,BMY,1973-05-29,1.7994530200958252
775572,BMY,1973-05-30,1.7883000373840332
775573,BMY,1973-05-31,1.7808640003204346
775574,BMY,1973-06-01,1.7697099447250366
775575,BMY,1973-06-04,1.7585569620132446
775576,BMY,1973-06-05,1.7697099447250366
775577,BMY,1973-06-06,1.7697099447250366
775578,BMY,1973-06-07,1.7808640003204346
775579,BMY,1973-06-08,1.7808640003204346
775580,BMY,1973-06-11,1.7883000373840332
775581,BMY,1973-06-12,1.8403500318527224
775582,BMY,1973-06-13,1.8217610120773315
775583,BMY,1973-06-14,1.7808640003204346
775584,BMY,1973-06-15,1.7511210441589355
775585,BMY,1973-06-18,1.721377968788147
775586,BMY,1973-06-19,1.721377968788147
775587,BMY,1973-06-20,1.7102240324020386
775588,BMY,1973-06-21,1.6990710496902466
775589,BMY,1973-06-22,1.691635012626648
775590,BMY,1973-06-25,1.628430962562561
775591,BMY,1973-06-26,1.650738000869751
775592,BMY,1973-06-27,1.691635012626648
775593,BMY,1973-06-28,1.691635012626648
775594,BMY,1973-06-29,1.7102240324020386
775595,BMY,1973-07-02,1.721377968788147
775596,BMY,1973-07-03,1.7102240324020386
775597,BMY,1973-07-05,1.721377968788147
775598,BMY,1973-07-06,1.691635012626648
775599,BMY,1973-07-09,1.7511210441589355
775600,BMY,1973-07-10,1.7511210441589355
775601,BMY,1973-07-11,1.7808640003204346
775602,BMY,1973-07-12,1.8106069564819336
775603,BMY,1973-07-13,1.7994530200958252
775604,BMY,1973-07-16,1.8106069564819336
775605,BMY,1973-07-17,1.8812470436096191
775606,BMY,1973-07-18,1.89983594417572
775607,BMY,1973-07-19,1.9109899997711184
775608,BMY,1973-07-20,1.9704760313034055
775609,BMY,1973-07-23,1.959321975708008
775610,BMY,1973-07-24,1.9816290140151975
775611,BMY,1973-07-25,1.9890650510787964
775612,BMY,1973-07-26,2.018807888031006
775613,BMY,1973-07-27,1.9890650510787964
775614,BMY,1973-07-30,1.9816290140151975
775615,BMY,1973-07-31,1.9816290140151975
775616,BMY,1973-08-01,1.9407329559326167
775617,BMY,1973-08-02,1.9295790195465088
775618,BMY,1973-08-03,1.948168992996216
775619,BMY,1973-08-06,1.948168992996216
775620,BMY,1973-08-07,1.9295790195465088
775621,BMY,1973-08-08,1.8700929880142207
775622,BMY,1973-08-09,1.888682007789612
775623,BMY,1973-08-10,1.8515039682388303
775624,BMY,1973-08-13,1.8217610120773315
775625,BMY,1973-08-14,1.8106069564819336
775626,BMY,1973-08-15,1.8106069564819336
775627,BMY,1973-08-16,1.7511210441589355
775628,BMY,1973-08-17,1.7511210441589355
775629,BMY,1973-08-20,1.721377968788147
775630,BMY,1973-08-21,1.6990710496902466
775631,BMY,1973-08-22,1.691635012626648
775632,BMY,1973-08-23,1.721377968788147
775633,BMY,1973-08-24,1.7511210441589355
775634,BMY,1973-08-27,1.7511210441589355
775635,BMY,1973-08-28,1.7585569620132446
775636,BMY,1973-08-29,1.7808640003204346
775637,BMY,1973-08-30,1.7883000373840332
775638,BMY,1973-08-31,1.8106069564819336
775639,BMY,1973-09-04,1.8106069564819336
775640,BMY,1973-09-05,1.8106069564819336
775641,BMY,1973-09-06,1.7808640003204346
775642,BMY,1973-09-07,1.7585569620132446
775643,BMY,1973-09-10,1.7697099447250366
775644,BMY,1973-09-11,1.6990710496902466
775645,BMY,1973-09-12,1.721377968788147
775646,BMY,1973-09-13,1.7511210441589355
775647,BMY,1973-09-14,1.7511210441589355
775648,BMY,1973-09-17,1.7511210441589355
775649,BMY,1973-09-18,1.7288140058517456
775650,BMY,1973-09-19,1.7399669885635376
775651,BMY,1973-09-20,1.7883000373840332
775652,BMY,1973-09-21,1.7808640003204346
775653,BMY,1973-09-24,1.7511210441589355
775654,BMY,1973-09-25,1.721377968788147
775655,BMY,1973-09-26,1.669327974319458
775656,BMY,1973-09-27,1.6990710496902466
775657,BMY,1973-09-28,1.7585569620132446
775658,BMY,1973-10-01,1.7994530200958252
775659,BMY,1973-10-02,1.8106069564819336
775660,BMY,1973-10-03,1.8106069564819336
775661,BMY,1973-10-04,1.7808640003204346
775662,BMY,1973-10-05,1.7808640003204346
775663,BMY,1973-10-08,1.8106069564819336
775664,BMY,1973-10-09,1.8403500318527224
775665,BMY,1973-10-10,1.829195976257324
775666,BMY,1973-10-11,1.8403500318527224
775667,BMY,1973-10-12,1.8217610120773315
775668,BMY,1973-10-15,1.7808640003204346
775669,BMY,1973-10-16,1.7994530200958252
775670,BMY,1973-10-17,1.7883000373840332
775671,BMY,1973-10-18,1.7808640003204346
775672,BMY,1973-10-19,1.8217610120773315
775673,BMY,1973-10-22,1.8106069564819336
775674,BMY,1973-10-23,1.7883000373840332
775675,BMY,1973-10-24,1.7808640003204346
775676,BMY,1973-10-25,1.7994530200958252
775677,BMY,1973-10-26,1.8106069564819336
775678,BMY,1973-10-29,1.829195976257324
775679,BMY,1973-10-30,1.7994530200958252
775680,BMY,1973-10-31,1.7808640003204346
775681,BMY,1973-11-01,1.7697099447250366
775682,BMY,1973-11-02,1.7808640003204346
775683,BMY,1973-11-05,1.7585569620132446
775684,BMY,1973-11-06,1.721377968788147
775685,BMY,1973-11-07,1.7288140058517456
775686,BMY,1973-11-08,1.7399669885635376
775687,BMY,1973-11-09,1.721377968788147
775688,BMY,1973-11-12,1.7288140058517456
775689,BMY,1973-11-13,1.7399669885635376
775690,BMY,1973-11-14,1.7288140058517456
775691,BMY,1973-11-15,1.721377968788147
775692,BMY,1973-11-16,1.650738000869751
775693,BMY,1973-11-19,1.5912519693374634
775694,BMY,1973-11-20,1.598688006401062
775695,BMY,1973-11-21,1.6581740379333496
775696,BMY,1973-11-23,1.620995044708252
775697,BMY,1973-11-26,1.5912519693374634
775698,BMY,1973-11-27,1.5912519693374634
775699,BMY,1973-11-28,1.5912519693374634
775700,BMY,1973-11-29,1.5912519693374634
775701,BMY,1973-11-30,1.5800989866256714
775702,BMY,1973-12-03,1.568945050239563
775703,BMY,1973-12-04,1.5800989866256714
775704,BMY,1973-12-05,1.5503560304641724
775705,BMY,1973-12-06,1.5503560304641724
775706,BMY,1973-12-07,1.5503560304641724
775707,BMY,1973-12-10,1.531766057014465
775708,BMY,1973-12-11,1.4388190507888794
775709,BMY,1973-12-12,1.3198469877243042
775710,BMY,1973-12-13,1.3495899438858032
775711,BMY,1973-12-14,1.3681789636611938
775712,BMY,1973-12-17,1.3904869556427002
775713,BMY,1973-12-18,1.4202300310134888
775714,BMY,1973-12-19,1.4611259698867798
775715,BMY,1973-12-20,1.4016400575637815
775716,BMY,1973-12-21,1.3495899438858032
775717,BMY,1973-12-24,1.3086930513381958
775718,BMY,1973-12-26,1.3495899438858032
775719,BMY,1973-12-27,1.3681789636611938
775720,BMY,1973-12-28,1.3495899438858032
775721,BMY,1973-12-31,1.3793330192565918
775722,BMY,1974-01-02,1.3904869556427002
775723,BMY,1974-01-03,1.4090759754180908
775724,BMY,1974-01-04,1.3793330192565918
775725,BMY,1974-01-07,1.3198469877243042
775726,BMY,1974-01-08,1.3086930513381958
775727,BMY,1974-01-09,1.2306180000305176
775728,BMY,1974-01-10,1.2492070198059082
775729,BMY,1974-01-11,1.2492070198059082
775730,BMY,1974-01-14,1.2492070198059082
775731,BMY,1974-01-15,1.2603609561920166
775732,BMY,1974-01-16,1.2789499759674072
775733,BMY,1974-01-17,1.3384360074996948
775734,BMY,1974-01-18,1.3384360074996948
775735,BMY,1974-01-21,1.3384360074996948
775736,BMY,1974-01-22,1.3495899438858032
775737,BMY,1974-01-23,1.3793330192565918
775738,BMY,1974-01-24,1.4016400575637815
775739,BMY,1974-01-25,1.4313830137252808
775740,BMY,1974-01-28,1.4016400575637815
775741,BMY,1974-01-29,1.4016400575637815
775742,BMY,1974-01-30,1.4313830137252808
775743,BMY,1974-01-31,1.4090759754180908
775744,BMY,1974-02-01,1.3904869556427002
775745,BMY,1974-02-04,1.3495899438858032
775746,BMY,1974-02-05,1.3607439994812012
775747,BMY,1974-02-06,1.3495899438858032
775748,BMY,1974-02-07,1.3495899438858032
775749,BMY,1974-02-08,1.3384360074996948
775750,BMY,1974-02-11,1.3086930513381958
775751,BMY,1974-02-12,1.331001043319702
775752,BMY,1974-02-13,1.3384360074996948
775753,BMY,1974-02-14,1.3495899438858032
775754,BMY,1974-02-15,1.3793330192565918
775755,BMY,1974-02-19,1.3793330192565918
775756,BMY,1974-02-20,1.3495899438858032
775757,BMY,1974-02-21,1.3495899438858032
775758,BMY,1974-02-22,1.3681789636611938
775759,BMY,1974-02-25,1.3384360074996948
775760,BMY,1974-02-26,1.3198469877243042
775761,BMY,1974-02-27,1.3495899438858032
775762,BMY,1974-02-28,1.3793330192565918
775763,BMY,1974-03-01,1.3681789636611938
775764,BMY,1974-03-04,1.3793330192565918
775765,BMY,1974-03-05,1.4313830137252808
775766,BMY,1974-03-06,1.4313830137252808
775767,BMY,1974-03-07,1.4090759754180908
775768,BMY,1974-03-08,1.4202300310134888
775769,BMY,1974-03-11,1.4685620069503784
775770,BMY,1974-03-12,1.5094590187072754
775771,BMY,1974-03-13,1.4983049631118774
775772,BMY,1974-03-14,1.4983049631118774
775773,BMY,1974-03-15,1.5206120014190674
775774,BMY,1974-03-18,1.5094590187072754
775775,BMY,1974-03-19,1.4908690452575684
775776,BMY,1974-03-20,1.4908690452575684
775777,BMY,1974-03-21,1.4797159433364868
775778,BMY,1974-03-22,1.4797159433364868
775779,BMY,1974-03-25,1.4983049631118774
775780,BMY,1974-03-26,1.5094590187072754
775781,BMY,1974-03-27,1.4685620069503784
775782,BMY,1974-03-28,1.4611259698867798
775783,BMY,1974-03-29,1.4313830137252808
775784,BMY,1974-04-01,1.4202300310134888
775785,BMY,1974-04-02,1.4313830137252808
775786,BMY,1974-04-03,1.3904869556427002
775787,BMY,1974-04-04,1.4016400575637815
775788,BMY,1974-04-05,1.4090759754180908
775789,BMY,1974-04-08,1.4090759754180908
775790,BMY,1974-04-09,1.4388190507888794
775791,BMY,1974-04-10,1.4313830137252808
775792,BMY,1974-04-11,1.4313830137252808
775793,BMY,1974-04-15,1.4090759754180908
775794,BMY,1974-04-16,1.4313830137252808
775795,BMY,1974-04-17,1.4202300310134888
775796,BMY,1974-04-18,1.4313830137252808
775797,BMY,1974-04-19,1.4202300310134888
775798,BMY,1974-04-22,1.4090759754180908
775799,BMY,1974-04-23,1.3904869556427002
775800,BMY,1974-04-24,1.3904869556427002
775801,BMY,1974-04-25,1.3904869556427002
775802,BMY,1974-04-26,1.3793330192565918
775803,BMY,1974-04-29,1.3793330192565918
775804,BMY,1974-04-30,1.4090759754180908
775805,BMY,1974-05-01,1.4388190507888794
775806,BMY,1974-05-02,1.4611259698867798
775807,BMY,1974-05-03,1.4685620069503784
775808,BMY,1974-05-06,1.4611259698867798
775809,BMY,1974-05-07,1.4499729871749878
775810,BMY,1974-05-08,1.4313830137252808
775811,BMY,1974-05-09,1.4611259698867798
775812,BMY,1974-05-10,1.4908690452575684
775813,BMY,1974-05-13,1.4908690452575684
775814,BMY,1974-05-14,1.4797159433364868
775815,BMY,1974-05-15,1.4797159433364868
775816,BMY,1974-05-16,1.4611259698867798
775817,BMY,1974-05-17,1.4499729871749878
775818,BMY,1974-05-20,1.4611259698867798
775819,BMY,1974-05-21,1.4908690452575684
775820,BMY,1974-05-22,1.4611259698867798
775821,BMY,1974-05-23,1.4611259698867798
775822,BMY,1974-05-24,1.4908690452575684
775823,BMY,1974-05-28,1.4908690452575684
775824,BMY,1974-05-29,1.4908690452575684
775825,BMY,1974-05-30,1.4908690452575684
775826,BMY,1974-05-31,1.4908690452575684
775827,BMY,1974-06-03,1.4908690452575684
775828,BMY,1974-06-04,1.5392019748687744
775829,BMY,1974-06-05,1.5503560304641724
775830,BMY,1974-06-06,1.620995044708252
775831,BMY,1974-06-07,1.6581740379333496
775832,BMY,1974-06-10,1.669327974319458
775833,BMY,1974-06-11,1.639585018157959
775834,BMY,1974-06-12,1.639585018157959
775835,BMY,1974-06-13,1.650738000869751
775836,BMY,1974-06-14,1.628430962562561
775837,BMY,1974-06-17,1.598688006401062
775838,BMY,1974-06-18,1.6098419427871704
775839,BMY,1974-06-19,1.5912519693374634
775840,BMY,1974-06-20,1.5800989866256714
775841,BMY,1974-06-21,1.5206120014190674
775842,BMY,1974-06-24,1.5503560304641724
775843,BMY,1974-06-25,1.5912519693374634
775844,BMY,1974-06-26,1.5800989866256714
775845,BMY,1974-06-27,1.5503560304641724
775846,BMY,1974-06-28,1.531766057014465
775847,BMY,1974-07-01,1.5392019748687744
775848,BMY,1974-07-02,1.531766057014465
775849,BMY,1974-07-03,1.531766057014465
775850,BMY,1974-07-05,1.5206120014190674
775851,BMY,1974-07-08,1.4685620069503784
775852,BMY,1974-07-09,1.4797159433364868
775853,BMY,1974-07-10,1.4685620069503784
775854,BMY,1974-07-11,1.4313830137252808
775855,BMY,1974-07-12,1.4908690452575684
775856,BMY,1974-07-15,1.5503560304641724
775857,BMY,1974-07-16,1.531766057014465
775858,BMY,1974-07-17,1.5615090131759644
775859,BMY,1974-07-18,1.5800989866256714
775860,BMY,1974-07-19,1.5503560304641724
775861,BMY,1974-07-22,1.5392019748687744
775862,BMY,1974-07-23,1.5503560304641724
775863,BMY,1974-07-24,1.5094590187072754
775864,BMY,1974-07-25,1.4908690452575684
775865,BMY,1974-07-26,1.4611259698867798
775866,BMY,1974-07-29,1.4499729871749878
775867,BMY,1974-07-30,1.4611259698867798
775868,BMY,1974-07-31,1.4202300310134888
775869,BMY,1974-08-01,1.3681789636611938
775870,BMY,1974-08-02,1.3198469877243042
775871,BMY,1974-08-05,1.3198469877243042
775872,BMY,1974-08-06,1.3681789636611938
775873,BMY,1974-08-07,1.4202300310134888
775874,BMY,1974-08-08,1.4090759754180908
775875,BMY,1974-08-09,1.4016400575637815
775876,BMY,1974-08-12,1.3384360074996948
775877,BMY,1974-08-13,1.3198469877243042
775878,BMY,1974-08-14,1.2901040315628052
775879,BMY,1974-08-15,1.3198469877243042
775880,BMY,1974-08-16,1.2901040315628052
775881,BMY,1974-08-19,1.2901040315628052
775882,BMY,1974-08-20,1.2901040315628052
775883,BMY,1974-08-21,1.2715150117874146
775884,BMY,1974-08-22,1.2417720556259155
775885,BMY,1974-08-23,1.2306180000305176
775886,BMY,1974-08-26,1.2306180000305176
775887,BMY,1974-08-27,1.1785680055618286
775888,BMY,1974-08-28,1.2083109617233276
775889,BMY,1974-08-29,1.2008750438690186
775890,BMY,1974-08-30,1.2603609561920166
775891,BMY,1974-09-03,1.2603609561920166
775892,BMY,1974-09-04,1.2417720556259155
775893,BMY,1974-09-05,1.2715150117874146
775894,BMY,1974-09-06,1.2603609561920166
775895,BMY,1974-09-09,1.2417720556259155
775896,BMY,1974-09-10,1.2194639444351196
775897,BMY,1974-09-11,1.2083109617233276
775898,BMY,1974-09-12,1.17113196849823
775899,BMY,1974-09-13,1.119081974029541
775900,BMY,1974-09-16,1.100492000579834
775901,BMY,1974-09-17,1.111646056175232
775902,BMY,1974-09-18,1.119081974029541
775903,BMY,1974-09-19,1.141389012336731
775904,BMY,1974-09-20,1.1488250494003296
775905,BMY,1974-09-23,1.141389012336731
775906,BMY,1974-09-24,1.119081974029541
775907,BMY,1974-09-25,1.111646056175232
775908,BMY,1974-09-26,1.078184962272644
775909,BMY,1974-09-27,1.029852032661438
775910,BMY,1974-09-30,0.9703660011291504
775911,BMY,1974-10-01,0.9406229853630066
775912,BMY,1974-10-02,0.9517769813537598
775913,BMY,1974-10-03,0.9406229853630066
775914,BMY,1974-10-04,0.9406229853630066
775915,BMY,1974-10-07,0.9703660011291504
775916,BMY,1974-10-08,0.9703660011291504
775917,BMY,1974-10-09,1.018699049949646
775918,BMY,1974-10-10,1.111646056175232
775919,BMY,1974-10-11,1.1599780321121216
775920,BMY,1974-10-14,1.2194639444351196
775921,BMY,1974-10-15,1.1897209882736206
775922,BMY,1974-10-16,1.1599780321121216
775923,BMY,1974-10-17,1.2194639444351196
775924,BMY,1974-10-18,1.2901040315628052
775925,BMY,1974-10-21,1.3012579679489136
775926,BMY,1974-10-22,1.2715150117874146
775927,BMY,1974-10-23,1.1897209882736206
775928,BMY,1974-10-24,1.1785680055618286
775929,BMY,1974-10-25,1.2083109617233276
775930,BMY,1974-10-28,1.2603609561920166
775931,BMY,1974-10-29,1.3198469877243042
775932,BMY,1974-10-30,1.3793330192565918
775933,BMY,1974-10-31,1.3793330192565918
775934,BMY,1974-11-01,1.4090759754180908
775935,BMY,1974-11-04,1.3904869556427002
775936,BMY,1974-11-05,1.4090759754180908
775937,BMY,1974-11-06,1.4611259698867798
775938,BMY,1974-11-07,1.4611259698867798
775939,BMY,1974-11-08,1.4797159433364868
775940,BMY,1974-11-11,1.4611259698867798
775941,BMY,1974-11-12,1.4388190507888794
775942,BMY,1974-11-13,1.4313830137252808
775943,BMY,1974-11-14,1.4499729871749878
775944,BMY,1974-11-15,1.4313830137252808
775945,BMY,1974-11-18,1.3495899438858032
775946,BMY,1974-11-19,1.331001043319702
775947,BMY,1974-11-20,1.3495899438858032
775948,BMY,1974-11-21,1.3904869556427002
775949,BMY,1974-11-22,1.4313830137252808
775950,BMY,1974-11-25,1.4388190507888794
775951,BMY,1974-11-26,1.4983049631118774
775952,BMY,1974-11-27,1.4611259698867798
775953,BMY,1974-11-29,1.4797159433364868
775954,BMY,1974-12-02,1.4016400575637815
775955,BMY,1974-12-03,1.3384360074996948
775956,BMY,1974-12-04,1.3793330192565918
775957,BMY,1974-12-05,1.3904869556427002
775958,BMY,1974-12-06,1.331001043319702
775959,BMY,1974-12-09,1.3607439994812012
775960,BMY,1974-12-10,1.4313830137252808
775961,BMY,1974-12-11,1.4499729871749878
775962,BMY,1974-12-12,1.4797159433364868
775963,BMY,1974-12-13,1.4202300310134888
775964,BMY,1974-12-16,1.4313830137252808
775965,BMY,1974-12-17,1.4313830137252808
775966,BMY,1974-12-18,1.4685620069503784
775967,BMY,1974-12-19,1.4313830137252808
775968,BMY,1974-12-20,1.4313830137252808
775969,BMY,1974-12-23,1.4499729871749878
775970,BMY,1974-12-24,1.4685620069503784
775971,BMY,1974-12-26,1.4611259698867798
775972,BMY,1974-12-27,1.4611259698867798
775973,BMY,1974-12-30,1.4611259698867798
775974,BMY,1974-12-31,1.4908690452575684
775975,BMY,1975-01-02,1.5206120014190674
775976,BMY,1975-01-03,1.5503560304641724
775977,BMY,1975-01-06,1.568945050239563
775978,BMY,1975-01-07,1.531766057014465
775979,BMY,1975-01-08,1.4908690452575684
775980,BMY,1975-01-09,1.4685620069503784
775981,BMY,1975-01-10,1.4983049631118774
775982,BMY,1975-01-13,1.4685620069503784
775983,BMY,1975-01-14,1.4202300310134888
775984,BMY,1975-01-15,1.4202300310134888
775985,BMY,1975-01-16,1.4202300310134888
775986,BMY,1975-01-17,1.4090759754180908
775987,BMY,1975-01-20,1.4016400575637815
775988,BMY,1975-01-21,1.4016400575637815
775989,BMY,1975-01-22,1.4016400575637815
775990,BMY,1975-01-23,1.4202300310134888
775991,BMY,1975-01-24,1.4499729871749878
775992,BMY,1975-01-27,1.4908690452575684
775993,BMY,1975-01-28,1.5392019748687744
775994,BMY,1975-01-29,1.620995044708252
775995,BMY,1975-01-30,1.6098419427871704
775996,BMY,1975-01-31,1.669327974319458
775997,BMY,1975-02-03,1.6990710496902466
775998,BMY,1975-02-04,1.6990710496902466
775999,BMY,1975-02-05,1.721377968788147
776000,BMY,1975-02-06,1.7399669885635376
776001,BMY,1975-02-07,1.7399669885635376
776002,BMY,1975-02-10,1.7102240324020386
776003,BMY,1975-02-11,1.691635012626648
776004,BMY,1975-02-12,1.7399669885635376
776005,BMY,1975-02-13,1.7883000373840332
776006,BMY,1975-02-14,1.829195976257324
776007,BMY,1975-02-18,1.7994530200958252
776008,BMY,1975-02-19,1.7808640003204346
776009,BMY,1975-02-20,1.7808640003204346
776010,BMY,1975-02-21,1.7883000373840332
776011,BMY,1975-02-24,1.7808640003204346
776012,BMY,1975-02-25,1.721377968788147
776013,BMY,1975-02-26,1.721377968788147
776014,BMY,1975-02-27,1.7511210441589355
776015,BMY,1975-02-28,1.7808640003204346
776016,BMY,1975-03-03,1.7808640003204346
776017,BMY,1975-03-04,1.8106069564819336
776018,BMY,1975-03-05,1.8106069564819336
776019,BMY,1975-03-06,1.8403500318527224
776020,BMY,1975-03-07,1.8515039682388303
776021,BMY,1975-03-10,1.8515039682388303
776022,BMY,1975-03-11,1.8403500318527224
776023,BMY,1975-03-12,1.829195976257324
776024,BMY,1975-03-13,1.8403500318527224
776025,BMY,1975-03-14,1.8589390516281128
776026,BMY,1975-03-17,1.89983594417572
776027,BMY,1975-03-18,1.7808640003204346
776028,BMY,1975-03-19,1.7511210441589355
776029,BMY,1975-03-20,1.7102240324020386
776030,BMY,1975-03-21,1.721377968788147
776031,BMY,1975-03-24,1.6990710496902466
776032,BMY,1975-03-25,1.7511210441589355
776033,BMY,1975-03-26,1.7585569620132446
776034,BMY,1975-03-27,1.7808640003204346
776035,BMY,1975-03-31,1.7511210441589355
776036,BMY,1975-04-01,1.721377968788147
776037,BMY,1975-04-02,1.7288140058517456
776038,BMY,1975-04-03,1.7511210441589355
776039,BMY,1975-04-04,1.721377968788147
776040,BMY,1975-04-07,1.691635012626648
776041,BMY,1975-04-08,1.691635012626648
776042,BMY,1975-04-09,1.669327974319458
776043,BMY,1975-04-10,1.721377968788147
776044,BMY,1975-04-11,1.721377968788147
776045,BMY,1975-04-14,1.7585569620132446
776046,BMY,1975-04-15,1.7399669885635376
776047,BMY,1975-04-16,1.7511210441589355
776048,BMY,1975-04-17,1.7808640003204346
776049,BMY,1975-04-18,1.7808640003204346
776050,BMY,1975-04-21,1.7808640003204346
776051,BMY,1975-04-22,1.7883000373840332
776052,BMY,1975-04-23,1.7808640003204346
776053,BMY,1975-04-24,1.7399669885635376
776054,BMY,1975-04-25,1.7288140058517456
776055,BMY,1975-04-28,1.7288140058517456
776056,BMY,1975-04-29,1.691635012626648
776057,BMY,1975-04-30,1.7399669885635376
776058,BMY,1975-05-01,1.7697099447250366
776059,BMY,1975-05-02,1.8106069564819336
776060,BMY,1975-05-05,1.8700929880142207
776061,BMY,1975-05-06,1.8403500318527224
776062,BMY,1975-05-07,1.8403500318527224
776063,BMY,1975-05-08,1.829195976257324
776064,BMY,1975-05-09,1.8515039682388303
776065,BMY,1975-05-12,1.888682007789612
776066,BMY,1975-05-13,1.9109899997711184
776067,BMY,1975-05-14,1.9295790195465088
776068,BMY,1975-05-15,1.9109899997711184
776069,BMY,1975-05-16,1.8700929880142207
776070,BMY,1975-05-19,1.8700929880142207
776071,BMY,1975-05-20,1.8700929880142207
776072,BMY,1975-05-21,1.8700929880142207
776073,BMY,1975-05-22,1.8589390516281128
776074,BMY,1975-05-23,1.89983594417572
776075,BMY,1975-05-27,1.888682007789612
776076,BMY,1975-05-28,1.89983594417572
776077,BMY,1975-05-29,1.89983594417572
776078,BMY,1975-05-30,1.89983594417572
776079,BMY,1975-06-02,1.9109899997711184
776080,BMY,1975-06-03,1.9407329559326167
776081,BMY,1975-06-04,2.0002191066741943
776082,BMY,1975-06-05,1.9704760313034055
776083,BMY,1975-06-06,1.9890650510787964
776084,BMY,1975-06-09,1.9816290140151975
776085,BMY,1975-06-10,1.959321975708008
776086,BMY,1975-06-11,1.9407329559326167
776087,BMY,1975-06-12,1.9184260368347168
776088,BMY,1975-06-13,1.9295790195465088
776089,BMY,1975-06-16,1.9407329559326167
776090,BMY,1975-06-17,1.9407329559326167
776091,BMY,1975-06-18,1.9184260368347168
776092,BMY,1975-06-19,1.9295790195465088
776093,BMY,1975-06-20,1.959321975708008
776094,BMY,1975-06-23,1.9890650510787964
776095,BMY,1975-06-24,2.0299620628356934
776096,BMY,1975-06-25,2.0113720893859863
776097,BMY,1975-06-26,2.0299620628356934
776098,BMY,1975-06-27,2.0113720893859863
776099,BMY,1975-06-30,2.048551082611084
776100,BMY,1975-07-01,2.0411159992218018
776101,BMY,1975-07-02,2.018807888031006
776102,BMY,1975-07-03,2.018807888031006
776103,BMY,1975-07-07,2.0113720893859863
776104,BMY,1975-07-08,2.0002191066741943
776105,BMY,1975-07-09,2.018807888031006
776106,BMY,1975-07-10,2.0113720893859863
776107,BMY,1975-07-11,2.0113720893859863
776108,BMY,1975-07-14,2.0113720893859863
776109,BMY,1975-07-15,2.0002191066741943
776110,BMY,1975-07-16,1.9890650510787964
776111,BMY,1975-07-17,1.9816290140151975
776112,BMY,1975-07-18,2.0002191066741943
776113,BMY,1975-07-21,1.9816290140151975
776114,BMY,1975-07-22,1.9407329559326167
776115,BMY,1975-07-23,1.8700929880142207
776116,BMY,1975-07-24,1.888682007789612
776117,BMY,1975-07-25,1.8700929880142207
776118,BMY,1975-07-28,1.8812470436096191
776119,BMY,1975-07-29,1.8700929880142207
776120,BMY,1975-07-30,1.89983594417572
776121,BMY,1975-07-31,1.8812470436096191
776122,BMY,1975-08-01,1.829195976257324
776123,BMY,1975-08-04,1.7808640003204346
776124,BMY,1975-08-05,1.721377968788147
776125,BMY,1975-08-06,1.7399669885635376
776126,BMY,1975-08-07,1.7511210441589355
776127,BMY,1975-08-08,1.721377968788147
776128,BMY,1975-08-11,1.721377968788147
776129,BMY,1975-08-12,1.691635012626648
776130,BMY,1975-08-13,1.6581740379333496
776131,BMY,1975-08-14,1.650738000869751
776132,BMY,1975-08-15,1.669327974319458
776133,BMY,1975-08-18,1.669327974319458
776134,BMY,1975-08-19,1.639585018157959
776135,BMY,1975-08-20,1.5615090131759644
776136,BMY,1975-08-21,1.598688006401062
776137,BMY,1975-08-22,1.68048095703125
776138,BMY,1975-08-25,1.7511210441589355
776139,BMY,1975-08-26,1.721377968788147
776140,BMY,1975-08-27,1.7288140058517456
776141,BMY,1975-08-28,1.8106069564819336
776142,BMY,1975-08-29,1.7808640003204346
776143,BMY,1975-09-02,1.7399669885635376
776144,BMY,1975-09-03,1.7808640003204346
776145,BMY,1975-09-04,1.8217610120773315
776146,BMY,1975-09-05,1.7994530200958252
776147,BMY,1975-09-08,1.8106069564819336
776148,BMY,1975-09-09,1.7511210441589355
776149,BMY,1975-09-10,1.691635012626648
776150,BMY,1975-09-11,1.68048095703125
776151,BMY,1975-09-12,1.669327974319458
776152,BMY,1975-09-15,1.669327974319458
776153,BMY,1975-09-16,1.639585018157959
776154,BMY,1975-09-17,1.650738000869751
776155,BMY,1975-09-18,1.7102240324020386
776156,BMY,1975-09-19,1.7808640003204346
776157,BMY,1975-09-22,1.7808640003204346
776158,BMY,1975-09-23,1.8106069564819336
776159,BMY,1975-09-24,1.8106069564819336
776160,BMY,1975-09-25,1.829195976257324
776161,BMY,1975-09-26,1.8403500318527224
776162,BMY,1975-09-29,1.8106069564819336
776163,BMY,1975-09-30,1.7808640003204346
776164,BMY,1975-10-01,1.8106069564819336
776165,BMY,1975-10-02,1.8217610120773315
776166,BMY,1975-10-03,1.9184260368347168
776167,BMY,1975-10-06,1.9407329559326167
776168,BMY,1975-10-07,1.9109899997711184
776169,BMY,1975-10-08,1.9295790195465088
776170,BMY,1975-10-09,1.948168992996216
776171,BMY,1975-10-10,1.9704760313034055
776172,BMY,1975-10-13,2.0113720893859863
776173,BMY,1975-10-14,1.9816290140151975
776174,BMY,1975-10-15,2.0002191066741943
776175,BMY,1975-10-16,2.0299620628356934
776176,BMY,1975-10-17,2.018807888031006
776177,BMY,1975-10-20,2.018807888031006
776178,BMY,1975-10-21,2.0597050189971924
776179,BMY,1975-10-22,2.0411159992218018
776180,BMY,1975-10-23,2.070858955383301
776181,BMY,1975-10-24,1.959321975708008
776182,BMY,1975-10-27,1.9890650510787964
776183,BMY,1975-10-28,2.0002191066741943
776184,BMY,1975-10-29,1.9295790195465088
776185,BMY,1975-10-30,1.9816290140151975
776186,BMY,1975-10-31,1.9816290140151975
776187,BMY,1975-11-03,1.9704760313034055
776188,BMY,1975-11-04,2.0113720893859863
776189,BMY,1975-11-05,2.0597050189971924
776190,BMY,1975-11-06,2.078294038772583
776191,BMY,1975-11-07,2.0411159992218018
776192,BMY,1975-11-10,2.048551082611084
776193,BMY,1975-11-11,2.0597050189971924
776194,BMY,1975-11-12,2.0894479751586914
776195,BMY,1975-11-13,2.0894479751586914
776196,BMY,1975-11-14,2.070858955383301
776197,BMY,1975-11-17,2.1006019115448
776198,BMY,1975-11-18,2.130345106124878
776199,BMY,1975-11-19,2.130345106124878
776200,BMY,1975-11-20,2.130345106124878
776201,BMY,1975-11-21,2.160088062286377
776202,BMY,1975-11-24,2.160088062286377
776203,BMY,1975-11-25,2.189831018447876
776204,BMY,1975-11-26,2.148933887481689
776205,BMY,1975-11-28,2.111754894256592
776206,BMY,1975-12-01,2.1006019115448
776207,BMY,1975-12-02,2.0597050189971924
776208,BMY,1975-12-03,2.0113720893859863
776209,BMY,1975-12-04,2.0411159992218018
776210,BMY,1975-12-05,1.9890650510787964
776211,BMY,1975-12-08,2.0002191066741943
776212,BMY,1975-12-09,2.0002191066741943
776213,BMY,1975-12-10,2.070858955383301
776214,BMY,1975-12-11,2.070858955383301
776215,BMY,1975-12-12,2.070858955383301
776216,BMY,1975-12-15,2.078294038772583
776217,BMY,1975-12-16,2.1006019115448
776218,BMY,1975-12-17,2.1191909313201904
776219,BMY,1975-12-18,2.130345106124878
776220,BMY,1975-12-19,2.1006019115448
776221,BMY,1975-12-22,2.0894479751586914
776222,BMY,1975-12-23,2.0597050189971924
776223,BMY,1975-12-24,2.0894479751586914
776224,BMY,1975-12-26,2.0894479751586914
776225,BMY,1975-12-29,2.078294038772583
776226,BMY,1975-12-30,2.048551082611084
776227,BMY,1975-12-31,2.048551082611084
776228,BMY,1976-01-02,2.0597050189971924
776229,BMY,1976-01-05,2.078294038772583
776230,BMY,1976-01-06,2.0894479751586914
776231,BMY,1976-01-07,2.130345106124878
776232,BMY,1976-01-08,2.160088062286377
776233,BMY,1976-01-09,2.160088062286377
776234,BMY,1976-01-12,2.2084200382232666
776235,BMY,1976-01-13,2.189831018447876
776236,BMY,1976-01-14,2.271624088287353
776237,BMY,1976-01-15,2.171241044998169
776238,BMY,1976-01-16,2.189831018447876
776239,BMY,1976-01-19,2.189831018447876
776240,BMY,1976-01-20,2.2381629943847656
776241,BMY,1976-01-21,2.271624088287353
776242,BMY,1976-01-22,2.249316930770874
776243,BMY,1976-01-23,2.3013670444488525
776244,BMY,1976-01-26,2.3013670444488525
776245,BMY,1976-01-27,2.2381629943847656
776246,BMY,1976-01-28,2.219573974609375
776247,BMY,1976-01-29,2.290213108062744
776248,BMY,1976-01-30,2.331110000610352
776249,BMY,1976-02-02,2.319956064224243
776250,BMY,1976-02-03,2.3013670444488525
776251,BMY,1976-02-04,2.3013670444488525
776252,BMY,1976-02-05,2.308803081512451
776253,BMY,1976-02-06,2.3013670444488525
776254,BMY,1976-02-09,2.290213108062744
776255,BMY,1976-02-10,2.2381629943847656
776256,BMY,1976-02-11,2.200984001159668
776257,BMY,1976-02-12,2.230726957321167
776258,BMY,1976-02-13,2.200984001159668
776259,BMY,1976-02-17,2.171241044998169
776260,BMY,1976-02-18,2.160088062286377
776261,BMY,1976-02-19,2.189831018447876
776262,BMY,1976-02-20,2.230726957321167
776263,BMY,1976-02-23,2.189831018447876
776264,BMY,1976-02-24,2.200984001159668
776265,BMY,1976-02-25,2.130345106124878
776266,BMY,1976-02-26,2.0597050189971924
776267,BMY,1976-02-27,2.0411159992218018
776268,BMY,1976-03-01,2.0411159992218018
776269,BMY,1976-03-02,2.070858955383301
776270,BMY,1976-03-03,2.018807888031006
776271,BMY,1976-03-04,1.9890650510787964
776272,BMY,1976-03-05,1.9816290140151975
776273,BMY,1976-03-08,2.070858955383301
776274,BMY,1976-03-09,2.048551082611084
776275,BMY,1976-03-10,2.070858955383301
776276,BMY,1976-03-11,2.0411159992218018
776277,BMY,1976-03-12,2.048551082611084
776278,BMY,1976-03-15,2.048551082611084
776279,BMY,1976-03-16,2.1006019115448
776280,BMY,1976-03-17,2.111754894256592
776281,BMY,1976-03-18,2.111754894256592
776282,BMY,1976-03-19,2.130345106124878
776283,BMY,1976-03-22,2.148933887481689
776284,BMY,1976-03-23,2.189831018447876
776285,BMY,1976-03-24,2.260469913482666
776286,BMY,1976-03-25,2.2381629943847656
776287,BMY,1976-03-26,2.219573974609375
776288,BMY,1976-03-29,2.189831018447876
776289,BMY,1976-03-30,2.178677082061768
776290,BMY,1976-03-31,2.200984001159668
776291,BMY,1976-04-01,2.189831018447876
776292,BMY,1976-04-02,2.200984001159668
776293,BMY,1976-04-05,2.219573974609375
776294,BMY,1976-04-06,2.200984001159668
776295,BMY,1976-04-07,2.171241044998169
776296,BMY,1976-04-08,2.14149808883667
776297,BMY,1976-04-09,2.14149808883667
776298,BMY,1976-04-12,2.1191909313201904
776299,BMY,1976-04-13,2.171241044998169
776300,BMY,1976-04-14,2.178677082061768
776301,BMY,1976-04-15,2.2381629943847656
776302,BMY,1976-04-19,2.219573974609375
776303,BMY,1976-04-20,2.271624088287353
776304,BMY,1976-04-21,2.279059886932373
776305,BMY,1976-04-22,2.249316930770874
776306,BMY,1976-04-23,2.260469913482666
776307,BMY,1976-04-26,2.271624088287353
776308,BMY,1976-04-27,2.271624088287353
776309,BMY,1976-04-28,2.219573974609375
776310,BMY,1976-04-29,2.2084200382232666
776311,BMY,1976-04-30,2.200984001159668
776312,BMY,1976-05-03,2.189831018447876
776313,BMY,1976-05-04,2.189831018447876
776314,BMY,1976-05-05,2.2084200382232666
776315,BMY,1976-05-06,2.219573974609375
776316,BMY,1976-05-07,2.230726957321167
776317,BMY,1976-05-10,2.2381629943847656
776318,BMY,1976-05-11,2.249316930770874
776319,BMY,1976-05-12,2.279059886932373
776320,BMY,1976-05-13,2.260469913482666
776321,BMY,1976-05-14,2.230726957321167
776322,BMY,1976-05-17,2.200984001159668
776323,BMY,1976-05-18,2.171241044998169
776324,BMY,1976-05-19,2.14149808883667
776325,BMY,1976-05-20,2.171241044998169
776326,BMY,1976-05-21,2.171241044998169
776327,BMY,1976-05-24,2.14149808883667
776328,BMY,1976-05-25,2.130345106124878
776329,BMY,1976-05-26,2.130345106124878
776330,BMY,1976-05-27,2.130345106124878
776331,BMY,1976-05-28,2.148933887481689
776332,BMY,1976-06-01,2.130345106124878
776333,BMY,1976-06-02,2.14149808883667
776334,BMY,1976-06-03,2.160088062286377
776335,BMY,1976-06-04,2.14149808883667
776336,BMY,1976-06-07,2.1191909313201904
776337,BMY,1976-06-08,2.130345106124878
776338,BMY,1976-06-09,2.14149808883667
776339,BMY,1976-06-10,2.189831018447876
776340,BMY,1976-06-11,2.2084200382232666
776341,BMY,1976-06-14,2.271624088287353
776342,BMY,1976-06-15,2.249316930770874
776343,BMY,1976-06-16,2.290213108062744
776344,BMY,1976-06-17,2.3013670444488525
776345,BMY,1976-06-18,2.319956064224243
776346,BMY,1976-06-21,2.349699020385742
776347,BMY,1976-06-22,2.33854603767395
776348,BMY,1976-06-23,2.331110000610352
776349,BMY,1976-06-24,2.331110000610352
776350,BMY,1976-06-25,2.331110000610352
776351,BMY,1976-06-28,2.331110000610352
776352,BMY,1976-06-29,2.368288993835449
776353,BMY,1976-06-30,2.3608529567718506
776354,BMY,1976-07-01,2.331110000610352
776355,BMY,1976-07-02,2.319956064224243
776356,BMY,1976-07-06,2.308803081512451
776357,BMY,1976-07-07,2.319956064224243
776358,BMY,1976-07-08,2.319956064224243
776359,BMY,1976-07-09,2.349699020385742
776360,BMY,1976-07-12,2.33854603767395
776361,BMY,1976-07-13,2.3608529567718506
776362,BMY,1976-07-14,2.401750087738037
776363,BMY,1976-07-15,2.420339107513428
776364,BMY,1976-07-16,2.461236000061035
776365,BMY,1976-07-19,2.4500820636749268
776366,BMY,1976-07-20,2.368288993835449
776367,BMY,1976-07-21,2.401750087738037
776368,BMY,1976-07-22,2.3905959129333496
776369,BMY,1976-07-23,2.4091858863830566
776370,BMY,1976-07-26,2.4091858863830566
776371,BMY,1976-07-27,2.420339107513428
776372,BMY,1976-07-28,2.3905959129333496
776373,BMY,1976-07-29,2.368288993835449
776374,BMY,1976-07-30,2.3608529567718506
776375,BMY,1976-08-02,2.3608529567718506
776376,BMY,1976-08-03,2.4091858863830566
776377,BMY,1976-08-04,2.3905959129333496
776378,BMY,1976-08-05,2.3905959129333496
776379,BMY,1976-08-06,2.3794429302215576
776380,BMY,1976-08-09,2.3608529567718506
776381,BMY,1976-08-10,2.3905959129333496
776382,BMY,1976-08-11,2.3608529567718506
776383,BMY,1976-08-12,2.3608529567718506
776384,BMY,1976-08-13,2.33854603767395
776385,BMY,1976-08-16,2.349699020385742
776386,BMY,1976-08-17,2.33854603767395
776387,BMY,1976-08-18,2.308803081512451
776388,BMY,1976-08-19,2.271624088287353
776389,BMY,1976-08-20,2.219573974609375
776390,BMY,1976-08-23,2.219573974609375
776391,BMY,1976-08-24,2.189831018447876
776392,BMY,1976-08-25,2.2084200382232666
776393,BMY,1976-08-26,2.200984001159668
776394,BMY,1976-08-27,2.189831018447876
776395,BMY,1976-08-30,2.2084200382232666
776396,BMY,1976-08-31,2.2381629943847656
776397,BMY,1976-09-01,2.3013670444488525
776398,BMY,1976-09-02,2.308803081512451
776399,BMY,1976-09-03,2.279059886932373
776400,BMY,1976-09-07,2.319956064224243
776401,BMY,1976-09-08,2.319956064224243
776402,BMY,1976-09-09,2.319956064224243
776403,BMY,1976-09-10,2.319956064224243
776404,BMY,1976-09-13,2.308803081512451
776405,BMY,1976-09-14,2.290213108062744
776406,BMY,1976-09-15,2.2381629943847656
776407,BMY,1976-09-16,2.271624088287353
776408,BMY,1976-09-17,2.271624088287353
776409,BMY,1976-09-20,2.279059886932373
776410,BMY,1976-09-21,2.3013670444488525
776411,BMY,1976-09-22,2.271624088287353
776412,BMY,1976-09-23,2.271624088287353
776413,BMY,1976-09-24,2.249316930770874
776414,BMY,1976-09-27,2.249316930770874
776415,BMY,1976-09-28,2.2084200382232666
776416,BMY,1976-09-29,2.189831018447876
776417,BMY,1976-09-30,2.189831018447876
776418,BMY,1976-10-01,2.189831018447876
776419,BMY,1976-10-04,2.160088062286377
776420,BMY,1976-10-05,2.1191909313201904
776421,BMY,1976-10-06,2.148933887481689
776422,BMY,1976-10-07,2.171241044998169
776423,BMY,1976-10-08,2.14149808883667
776424,BMY,1976-10-11,2.1191909313201904
776425,BMY,1976-10-12,2.1191909313201904
776426,BMY,1976-10-13,2.1191909313201904
776427,BMY,1976-10-14,2.1006019115448
776428,BMY,1976-10-15,2.0894479751586914
776429,BMY,1976-10-18,2.111754894256592
776430,BMY,1976-10-19,2.1006019115448
776431,BMY,1976-10-20,2.1006019115448
776432,BMY,1976-10-21,2.0597050189971924
776433,BMY,1976-10-22,1.9890650510787964
776434,BMY,1976-10-25,1.9890650510787964
776435,BMY,1976-10-26,2.0299620628356934
776436,BMY,1976-10-27,2.0411159992218018
776437,BMY,1976-10-28,2.0411159992218018
776438,BMY,1976-10-29,2.048551082611084
776439,BMY,1976-11-01,2.048551082611084
776440,BMY,1976-11-03,2.0113720893859863
776441,BMY,1976-11-04,1.9816290140151975
776442,BMY,1976-11-05,1.9816290140151975
776443,BMY,1976-11-08,1.948168992996216
776444,BMY,1976-11-09,1.9109899997711184
776445,BMY,1976-11-10,1.888682007789612
776446,BMY,1976-11-11,1.888682007789612
776447,BMY,1976-11-12,1.8515039682388303
776448,BMY,1976-11-15,1.8812470436096191
776449,BMY,1976-11-16,1.8403500318527224
776450,BMY,1976-11-17,1.8515039682388303
776451,BMY,1976-11-18,1.8700929880142207
776452,BMY,1976-11-19,1.8700929880142207
776453,BMY,1976-11-22,1.9109899997711184
776454,BMY,1976-11-23,1.9184260368347168
776455,BMY,1976-11-24,1.89983594417572
776456,BMY,1976-11-26,1.9184260368347168
776457,BMY,1976-11-29,1.89983594417572
776458,BMY,1976-11-30,1.888682007789612
776459,BMY,1976-12-01,1.8812470436096191
776460,BMY,1976-12-02,1.8515039682388303
776461,BMY,1976-12-03,1.8589390516281128
776462,BMY,1976-12-06,1.89983594417572
776463,BMY,1976-12-07,1.89983594417572
776464,BMY,1976-12-08,1.959321975708008
776465,BMY,1976-12-09,1.948168992996216
776466,BMY,1976-12-10,1.9816290140151975
776467,BMY,1976-12-13,2.0002191066741943
776468,BMY,1976-12-14,1.9816290140151975
776469,BMY,1976-12-15,1.9407329559326167
776470,BMY,1976-12-16,1.9407329559326167
776471,BMY,1976-12-17,1.9295790195465088
776472,BMY,1976-12-20,1.89983594417572
776473,BMY,1976-12-21,1.9184260368347168
776474,BMY,1976-12-22,1.9184260368347168
776475,BMY,1976-12-23,1.9407329559326167
776476,BMY,1976-12-27,1.9816290140151975
776477,BMY,1976-12-28,2.0411159992218018
776478,BMY,1976-12-29,2.0411159992218018
776479,BMY,1976-12-30,2.018807888031006
776480,BMY,1976-12-31,2.0411159992218018
776481,BMY,1977-01-03,2.0225260257720947
776482,BMY,1977-01-04,2.015089988708496
776483,BMY,1977-01-05,2.007654905319214
776484,BMY,1977-01-06,2.0225260257720947
776485,BMY,1977-01-07,2.015089988708496
776486,BMY,1977-01-10,2.0299620628356934
776487,BMY,1977-01-11,2.0299620628356934
776488,BMY,1977-01-12,1.9890650510787964
776489,BMY,1977-01-13,1.9556039571762085
776490,BMY,1977-01-14,1.9109899997711184
776491,BMY,1977-01-17,1.9147080183029173
776492,BMY,1977-01-18,1.8738110065460205
776493,BMY,1977-01-19,1.8738110065460205
776494,BMY,1977-01-20,1.8589390516281128
776495,BMY,1977-01-21,1.888682007789612
776496,BMY,1977-01-24,1.8477859497070312
776497,BMY,1977-01-25,1.7957359552383425
776498,BMY,1977-01-26,1.7883000373840332
776499,BMY,1977-01-27,1.8217610120773315
776500,BMY,1977-01-28,1.8329139947891235
776501,BMY,1977-01-31,1.829195976257324
776502,BMY,1977-02-01,1.8626569509506223
776503,BMY,1977-02-02,1.8700929880142207
776504,BMY,1977-02-03,1.8477859497070312
776505,BMY,1977-02-04,1.8254790306091309
776506,BMY,1977-02-07,1.89983594417572
776507,BMY,1977-02-08,1.9258610010147093
776508,BMY,1977-02-09,1.9109899997711184
776509,BMY,1977-02-10,1.9109899997711184
776510,BMY,1977-02-11,1.9184260368347168
776511,BMY,1977-02-14,1.8812470436096191
776512,BMY,1977-02-15,1.9072719812393188
776513,BMY,1977-02-16,1.959321975708008
776514,BMY,1977-02-17,1.9407329559326167
776515,BMY,1977-02-18,1.9295790195465088
776516,BMY,1977-02-22,1.9295790195465088
776517,BMY,1977-02-23,1.9035539627075195
776518,BMY,1977-02-24,1.8626569509506223
776519,BMY,1977-02-25,1.8589390516281128
776520,BMY,1977-02-28,1.884964942932129
776521,BMY,1977-03-01,1.9295790195465088
776522,BMY,1977-03-02,1.9147080183029173
776523,BMY,1977-03-03,1.9147080183029173
776524,BMY,1977-03-04,1.9295790195465088
776525,BMY,1977-03-07,1.933297038078308
776526,BMY,1977-03-08,1.9407329559326167
776527,BMY,1977-03-09,1.9184260368347168
776528,BMY,1977-03-10,1.9295790195465088
776529,BMY,1977-03-11,1.959321975708008
776530,BMY,1977-03-14,1.974194049835205
776531,BMY,1977-03-15,1.9667580127716064
776532,BMY,1977-03-16,1.985347032546997
776533,BMY,1977-03-17,1.985347032546997
776534,BMY,1977-03-18,1.974194049835205
776535,BMY,1977-03-21,1.9630399942398071
776536,BMY,1977-03-22,1.9630399942398071
776537,BMY,1977-03-23,1.9407329559326167
776538,BMY,1977-03-24,1.9407329559326167
776539,BMY,1977-03-25,1.9035539627075195
776540,BMY,1977-03-28,1.8738110065460205
776541,BMY,1977-03-29,1.884964942932129
776542,BMY,1977-03-30,1.8477859497070312
776543,BMY,1977-03-31,1.8477859497070312
776544,BMY,1977-04-01,1.8552219867706297
776545,BMY,1977-04-04,1.8626569509506223
776546,BMY,1977-04-05,1.8515039682388303
776547,BMY,1977-04-06,1.8366320133209229
776548,BMY,1977-04-07,1.8477859497070312
776549,BMY,1977-04-11,1.87752902507782
776550,BMY,1977-04-12,1.888682007789612
776551,BMY,1977-04-13,1.8961180448532104
776552,BMY,1977-04-14,1.9630399942398071
776553,BMY,1977-04-15,1.9556039571762085
776554,BMY,1977-04-18,1.9444509744644165
776555,BMY,1977-04-19,1.9407329559326167
776556,BMY,1977-04-20,1.9184260368347168
776557,BMY,1977-04-21,1.8738110065460205
776558,BMY,1977-04-22,1.8515039682388303
776559,BMY,1977-04-25,1.8366320133209229
776560,BMY,1977-04-26,1.829195976257324
776561,BMY,1977-04-27,1.8440680503845213
776562,BMY,1977-04-28,1.8589390516281128
776563,BMY,1977-04-29,1.8738110065460205
776564,BMY,1977-05-02,1.8700929880142207
776565,BMY,1977-05-03,1.9072719812393188
776566,BMY,1977-05-04,1.9221429824829104
776567,BMY,1977-05-05,1.8961180448532104
776568,BMY,1977-05-06,1.8626569509506223
776569,BMY,1977-05-09,1.8589390516281128
776570,BMY,1977-05-10,1.8663749694824217
776571,BMY,1977-05-11,1.8663749694824217
776572,BMY,1977-05-12,1.8700929880142207
776573,BMY,1977-05-13,1.8440680503845213
776574,BMY,1977-05-16,1.8329139947891235
776575,BMY,1977-05-17,1.829195976257324
776576,BMY,1977-05-18,1.8440680503845213
776577,BMY,1977-05-19,1.8515039682388303
776578,BMY,1977-05-20,1.8329139947891235
776579,BMY,1977-05-23,1.7697099447250366
776580,BMY,1977-05-24,1.7585569620132446
776581,BMY,1977-05-25,1.7176599502563477
776582,BMY,1977-05-26,1.732532024383545
776583,BMY,1977-05-27,1.732532024383545
776584,BMY,1977-05-31,1.762274980545044
776585,BMY,1977-06-01,1.7771459817886353
776586,BMY,1977-06-02,1.7697099447250366
776587,BMY,1977-06-03,1.7920180559158323
776588,BMY,1977-06-06,1.7697099447250366
776589,BMY,1977-06-07,1.7994530200958252
776590,BMY,1977-06-08,1.8663749694824217
776591,BMY,1977-06-09,1.7994530200958252
776592,BMY,1977-06-10,1.7920180559158323
776593,BMY,1977-06-13,1.814324975013733
776594,BMY,1977-06-14,1.888682007789612
776595,BMY,1977-06-15,1.8961180448532104
776596,BMY,1977-06-16,1.9109899997711184
776597,BMY,1977-06-17,1.888682007789612
776598,BMY,1977-06-20,1.8961180448532104
776599,BMY,1977-06-21,1.9109899997711184
776600,BMY,1977-06-22,1.8961180448532104
776601,BMY,1977-06-23,1.8738110065460205
776602,BMY,1977-06-24,1.9258610010147093
776603,BMY,1977-06-27,1.888682007789612
776604,BMY,1977-06-28,1.9035539627075195
776605,BMY,1977-06-29,1.9035539627075195
776606,BMY,1977-06-30,1.948168992996216
776607,BMY,1977-07-01,1.9109899997711184
776608,BMY,1977-07-05,1.9035539627075195
776609,BMY,1977-07-06,1.9035539627075195
776610,BMY,1977-07-07,1.9109899997711184
776611,BMY,1977-07-08,1.9035539627075195
776612,BMY,1977-07-11,1.8961180448532104
776613,BMY,1977-07-12,1.8961180448532104
776614,BMY,1977-07-13,1.8738110065460205
776615,BMY,1977-07-15,1.9035539627075195
776616,BMY,1977-07-18,1.9407329559326167
776617,BMY,1977-07-19,1.9407329559326167
776618,BMY,1977-07-20,1.9927829504013064
776619,BMY,1977-07-21,2.007654905319214
776620,BMY,1977-07-22,1.9927829504013064
776621,BMY,1977-07-25,1.9927829504013064
776622,BMY,1977-07-26,1.9779119491577148
776623,BMY,1977-07-27,1.933297038078308
776624,BMY,1977-07-28,1.9630399942398071
776625,BMY,1977-07-29,2.007654905319214
776626,BMY,1977-08-01,2.0299620628356934
776627,BMY,1977-08-02,1.985347032546997
776628,BMY,1977-08-03,1.9779119491577148
776629,BMY,1977-08-04,1.9779119491577148
776630,BMY,1977-08-05,1.985347032546997
776631,BMY,1977-08-08,1.9704760313034055
776632,BMY,1977-08-09,1.948168992996216
776633,BMY,1977-08-10,1.948168992996216
776634,BMY,1977-08-11,1.9630399942398071
776635,BMY,1977-08-12,1.9556039571762085
776636,BMY,1977-08-15,1.9630399942398071
776637,BMY,1977-08-16,1.9704760313034055
776638,BMY,1977-08-17,1.9704760313034055
776639,BMY,1977-08-18,1.948168992996216
776640,BMY,1977-08-19,1.9407329559326167
776641,BMY,1977-08-22,1.9779119491577148
776642,BMY,1977-08-23,2.007654905319214
776643,BMY,1977-08-24,2.0225260257720947
776644,BMY,1977-08-25,2.0299620628356934
776645,BMY,1977-08-26,2.007654905319214
776646,BMY,1977-08-29,2.037398099899292
776647,BMY,1977-08-30,2.0299620628356934
776648,BMY,1977-08-31,2.0820119380950928
776649,BMY,1977-09-01,2.044832944869995
776650,BMY,1977-09-02,2.037398099899292
776651,BMY,1977-09-06,2.037398099899292
776652,BMY,1977-09-07,2.0597050189971924
776653,BMY,1977-09-08,2.0597050189971924
776654,BMY,1977-09-09,2.0299620628356934
776655,BMY,1977-09-12,2.0299620628356934
776656,BMY,1977-09-13,2.0299620628356934
776657,BMY,1977-09-14,2.0522689819335938
776658,BMY,1977-09-15,2.044832944869995
776659,BMY,1977-09-16,2.0522689819335938
776660,BMY,1977-09-19,2.0522689819335938
776661,BMY,1977-09-20,2.0820119380950928
776662,BMY,1977-09-21,2.0597050189971924
776663,BMY,1977-09-22,2.074575901031494
776664,BMY,1977-09-23,2.0597050189971924
776665,BMY,1977-09-26,2.0597050189971924
776666,BMY,1977-09-27,2.0522689819335938
776667,BMY,1977-09-28,2.0820119380950928
776668,BMY,1977-09-29,2.0894479751586914
776669,BMY,1977-09-30,2.074575901031494
776670,BMY,1977-10-03,2.0894479751586914
776671,BMY,1977-10-04,2.09688401222229
776672,BMY,1977-10-05,2.1043190956115723
776673,BMY,1977-10-06,2.1191909313201904
776674,BMY,1977-10-07,2.074575901031494
776675,BMY,1977-10-10,2.0597050189971924
776676,BMY,1977-10-11,2.015089988708496
776677,BMY,1977-10-12,1.9407329559326167
776678,BMY,1977-10-13,1.9407329559326167
776679,BMY,1977-10-14,1.933297038078308
776680,BMY,1977-10-17,1.9035539627075195
776681,BMY,1977-10-18,1.9258610010147093
776682,BMY,1977-10-19,1.8961180448532104
776683,BMY,1977-10-20,1.888682007789612
776684,BMY,1977-10-21,1.8812470436096191
776685,BMY,1977-10-24,1.8589390516281128
776686,BMY,1977-10-25,1.8589390516281128
776687,BMY,1977-10-26,1.9035539627075195
776688,BMY,1977-10-27,1.9630399942398071
776689,BMY,1977-10-28,2.007654905319214
776690,BMY,1977-10-31,1.9630399942398071
776691,BMY,1977-11-01,1.9407329559326167
776692,BMY,1977-11-02,1.8961180448532104
776693,BMY,1977-11-03,1.888682007789612
776694,BMY,1977-11-04,1.933297038078308
776695,BMY,1977-11-07,1.9556039571762085
776696,BMY,1977-11-08,1.9704760313034055
776697,BMY,1977-11-09,2.037398099899292
776698,BMY,1977-11-10,2.067141056060791
776699,BMY,1977-11-11,2.0820119380950928
776700,BMY,1977-11-14,2.0522689819335938
776701,BMY,1977-11-15,2.0522689819335938
776702,BMY,1977-11-16,2.0299620628356934
776703,BMY,1977-11-17,2.007654905319214
776704,BMY,1977-11-18,2.0522689819335938
776705,BMY,1977-11-21,2.037398099899292
776706,BMY,1977-11-22,2.067141056060791
776707,BMY,1977-11-23,2.067141056060791
776708,BMY,1977-11-25,2.0597050189971924
776709,BMY,1977-11-28,2.0299620628356934
776710,BMY,1977-11-29,1.9407329559326167
776711,BMY,1977-11-30,1.9556039571762085
776712,BMY,1977-12-01,1.9779119491577148
776713,BMY,1977-12-02,1.9779119491577148
776714,BMY,1977-12-05,1.985347032546997
776715,BMY,1977-12-06,1.933297038078308
776716,BMY,1977-12-07,1.933297038078308
776717,BMY,1977-12-08,1.948168992996216
776718,BMY,1977-12-09,1.9704760313034055
776719,BMY,1977-12-12,1.985347032546997
776720,BMY,1977-12-13,1.9779119491577148
776721,BMY,1977-12-14,1.9704760313034055
776722,BMY,1977-12-15,1.9184260368347168
776723,BMY,1977-12-16,1.9407329559326167
776724,BMY,1977-12-19,1.9258610010147093
776725,BMY,1977-12-20,1.948168992996216
776726,BMY,1977-12-21,1.9258610010147093
776727,BMY,1977-12-22,1.9704760313034055
776728,BMY,1977-12-23,2.007654905319214
776729,BMY,1977-12-27,1.985347032546997
776730,BMY,1977-12-28,1.9779119491577148
776731,BMY,1977-12-29,2.0002191066741943
776732,BMY,1977-12-30,2.0002191066741943
776733,BMY,1978-01-03,1.985347032546997
776734,BMY,1978-01-04,1.9630399942398071
776735,BMY,1978-01-05,1.948168992996216
776736,BMY,1978-01-06,1.9407329559326167
776737,BMY,1978-01-09,1.9109899997711184
776738,BMY,1978-01-10,1.888682007789612
776739,BMY,1978-01-11,1.8961180448532104
776740,BMY,1978-01-12,1.8738110065460205
776741,BMY,1978-01-13,1.888682007789612
776742,BMY,1978-01-16,1.8812470436096191
776743,BMY,1978-01-17,1.9035539627075195
776744,BMY,1978-01-18,1.8961180448532104
776745,BMY,1978-01-19,1.9258610010147093
776746,BMY,1978-01-20,1.9258610010147093
776747,BMY,1978-01-23,1.933297038078308
776748,BMY,1978-01-24,1.948168992996216
776749,BMY,1978-01-25,1.948168992996216
776750,BMY,1978-01-26,1.948168992996216
776751,BMY,1978-01-27,1.9258610010147093
776752,BMY,1978-01-30,1.9109899997711184
776753,BMY,1978-01-31,1.888682007789612
776754,BMY,1978-02-01,1.9258610010147093
776755,BMY,1978-02-02,1.9184260368347168
776756,BMY,1978-02-03,1.9184260368347168
776757,BMY,1978-02-06,1.9109899997711184
776758,BMY,1978-02-07,1.9184260368347168
776759,BMY,1978-02-08,1.9184260368347168
776760,BMY,1978-02-09,1.8961180448532104
776761,BMY,1978-02-10,1.8812470436096191
776762,BMY,1978-02-13,1.888682007789612
776763,BMY,1978-02-14,1.8663749694824217
776764,BMY,1978-02-15,1.8663749694824217
776765,BMY,1978-02-16,1.829195976257324
776766,BMY,1978-02-17,1.8217610120773315
776767,BMY,1978-02-21,1.806889057159424
776768,BMY,1978-02-22,1.7994530200958252
776769,BMY,1978-02-23,1.7994530200958252
776770,BMY,1978-02-24,1.7771459817886353
776771,BMY,1978-02-27,1.7771459817886353
776772,BMY,1978-02-28,1.7102240324020386
776773,BMY,1978-03-01,1.7250959873199463
776774,BMY,1978-03-02,1.7250959873199463
776775,BMY,1978-03-03,1.7250959873199463
776776,BMY,1978-03-06,1.6879169940948486
776777,BMY,1978-03-07,1.68048095703125
776778,BMY,1978-03-08,1.6953530311584473
776779,BMY,1978-03-09,1.7102240324020386
776780,BMY,1978-03-10,1.7697099447250366
776781,BMY,1978-03-13,1.8366320133209229
776782,BMY,1978-03-14,1.8366320133209229
776783,BMY,1978-03-15,1.8366320133209229
776784,BMY,1978-03-16,1.8217610120773315
776785,BMY,1978-03-17,1.8589390516281128
776786,BMY,1978-03-20,1.9035539627075195
776787,BMY,1978-03-21,1.8217610120773315
776788,BMY,1978-03-22,1.8366320133209229
776789,BMY,1978-03-23,1.8217610120773315
776790,BMY,1978-03-27,1.814324975013733
776791,BMY,1978-03-28,1.814324975013733
776792,BMY,1978-03-29,1.7994530200958252
776793,BMY,1978-03-30,1.7771459817886353
776794,BMY,1978-03-31,1.7771459817886353
776795,BMY,1978-04-03,1.7474030256271362
776796,BMY,1978-04-04,1.7474030256271362
776797,BMY,1978-04-05,1.762274980545044
776798,BMY,1978-04-06,1.7920180559158323
776799,BMY,1978-04-07,1.806889057159424
776800,BMY,1978-04-10,1.814324975013733
776801,BMY,1978-04-11,1.784582018852234
776802,BMY,1978-04-12,1.7994530200958252
776803,BMY,1978-04-13,1.8663749694824217
776804,BMY,1978-04-14,1.933297038078308
776805,BMY,1978-04-17,2.015089988708496
776806,BMY,1978-04-18,1.888682007789612
776807,BMY,1978-04-19,1.9258610010147093
776808,BMY,1978-04-20,1.948168992996216
776809,BMY,1978-04-21,1.933297038078308
776810,BMY,1978-04-24,1.9779119491577148
776811,BMY,1978-04-25,2.0299620628356934
776812,BMY,1978-04-26,1.9704760313034055
776813,BMY,1978-04-27,1.933297038078308
776814,BMY,1978-04-28,1.9704760313034055
776815,BMY,1978-05-01,1.9927829504013064
776816,BMY,1978-05-02,1.9556039571762085
776817,BMY,1978-05-03,1.9556039571762085
776818,BMY,1978-05-04,1.9704760313034055
776819,BMY,1978-05-05,1.9927829504013064
776820,BMY,1978-05-08,2.007654905319214
776821,BMY,1978-05-09,2.0002191066741943
776822,BMY,1978-05-10,2.037398099899292
776823,BMY,1978-05-11,2.0820119380950928
776824,BMY,1978-05-12,2.126626968383789
776825,BMY,1978-05-15,2.126626968383789
776826,BMY,1978-05-16,2.126626968383789
776827,BMY,1978-05-17,2.1340620517730717
776828,BMY,1978-05-18,2.1191909313201904
776829,BMY,1978-05-19,2.09688401222229
776830,BMY,1978-05-22,2.1191909313201904
776831,BMY,1978-05-23,2.09688401222229
776832,BMY,1978-05-24,2.1043190956115723
776833,BMY,1978-05-25,2.111754894256592
776834,BMY,1978-05-26,2.111754894256592
776835,BMY,1978-05-30,2.1340620517730717
776836,BMY,1978-05-31,2.156369924545288
776837,BMY,1978-06-01,2.14149808883667
776838,BMY,1978-06-02,2.171241044998169
776839,BMY,1978-06-05,2.3050849437713623
776840,BMY,1978-06-06,2.3645710945129395
776841,BMY,1978-06-07,2.297648906707764
776842,BMY,1978-06-08,2.290213108062744
776843,BMY,1978-06-09,2.2679059505462646
776844,BMY,1978-06-12,2.2381629943847656
776845,BMY,1978-06-13,2.223292112350464
776846,BMY,1978-06-14,2.223292112350464
776847,BMY,1978-06-15,2.171241044998169
776848,BMY,1978-06-16,2.156369924545288
776849,BMY,1978-06-19,2.1638059616088867
776850,BMY,1978-06-20,2.1191909313201904
776851,BMY,1978-06-21,2.14149808883667
776852,BMY,1978-06-22,2.1638059616088867
776853,BMY,1978-06-23,2.0820119380950928
776854,BMY,1978-06-26,2.037398099899292
776855,BMY,1978-06-27,2.0894479751586914
776856,BMY,1978-06-28,2.0894479751586914
776857,BMY,1978-06-29,2.14149808883667
776858,BMY,1978-06-30,2.1340620517730717
776859,BMY,1978-07-03,2.14149808883667
776860,BMY,1978-07-05,2.111754894256592
776861,BMY,1978-07-06,2.14149808883667
776862,BMY,1978-07-07,2.156369924545288
776863,BMY,1978-07-10,2.200984001159668
776864,BMY,1978-07-11,2.230726957321167
776865,BMY,1978-07-12,2.253035068511963
776866,BMY,1978-07-13,2.253035068511963
776867,BMY,1978-07-14,2.2679059505462646
776868,BMY,1978-07-17,2.2381629943847656
776869,BMY,1978-07-18,2.186113119125366
776870,BMY,1978-07-19,2.223292112350464
776871,BMY,1978-07-20,2.230726957321167
776872,BMY,1978-07-21,2.14149808883667
776873,BMY,1978-07-24,2.1340620517730717
776874,BMY,1978-07-25,2.1340620517730717
776875,BMY,1978-07-26,2.1340620517730717
776876,BMY,1978-07-27,2.09688401222229
776877,BMY,1978-07-28,2.14149808883667
776878,BMY,1978-07-31,2.111754894256592
776879,BMY,1978-08-01,2.126626968383789
776880,BMY,1978-08-02,2.156369924545288
776881,BMY,1978-08-03,2.1638059616088867
776882,BMY,1978-08-04,2.1638059616088867
776883,BMY,1978-08-07,2.14149808883667
776884,BMY,1978-08-08,2.186113119125366
776885,BMY,1978-08-09,2.186113119125366
776886,BMY,1978-08-10,2.171241044998169
776887,BMY,1978-08-11,2.171241044998169
776888,BMY,1978-08-14,2.148933887481689
776889,BMY,1978-08-15,2.111754894256592
776890,BMY,1978-08-16,2.1191909313201904
776891,BMY,1978-08-17,2.14149808883667
776892,BMY,1978-08-18,2.1191909313201904
776893,BMY,1978-08-21,2.067141056060791
776894,BMY,1978-08-22,2.0522689819335938
776895,BMY,1978-08-23,2.0597050189971924
776896,BMY,1978-08-24,2.0820119380950928
776897,BMY,1978-08-25,2.14149808883667
776898,BMY,1978-08-28,2.111754894256592
776899,BMY,1978-08-29,2.148933887481689
776900,BMY,1978-08-30,2.2455990314483643
776901,BMY,1978-08-31,2.290213108062744
776902,BMY,1978-09-01,2.290213108062744
776903,BMY,1978-09-05,2.260469913482666
776904,BMY,1978-09-06,2.2381629943847656
776905,BMY,1978-09-07,2.186113119125366
776906,BMY,1978-09-08,2.1935489177703857
776907,BMY,1978-09-11,2.200984001159668
776908,BMY,1978-09-12,2.200984001159668
776909,BMY,1978-09-13,2.186113119125366
776910,BMY,1978-09-14,2.1638059616088867
776911,BMY,1978-09-15,2.126626968383789
776912,BMY,1978-09-18,2.074575901031494
776913,BMY,1978-09-19,2.0820119380950928
776914,BMY,1978-09-20,2.067141056060791
776915,BMY,1978-09-21,2.037398099899292
776916,BMY,1978-09-22,2.044832944869995
776917,BMY,1978-09-25,2.0522689819335938
776918,BMY,1978-09-26,2.09688401222229
776919,BMY,1978-09-27,2.0522689819335938
776920,BMY,1978-09-28,2.044832944869995
776921,BMY,1978-09-29,2.037398099899292
776922,BMY,1978-10-02,2.0225260257720947
776923,BMY,1978-10-03,2.0002191066741943
776924,BMY,1978-10-04,2.007654905319214
776925,BMY,1978-10-05,2.0002191066741943
776926,BMY,1978-10-06,1.985347032546997
776927,BMY,1978-10-09,1.985347032546997
776928,BMY,1978-10-10,2.0002191066741943
776929,BMY,1978-10-11,2.015089988708496
776930,BMY,1978-10-12,2.0597050189971924
776931,BMY,1978-10-13,2.074575901031494
776932,BMY,1978-10-16,2.0299620628356934
776933,BMY,1978-10-17,1.9779119491577148
776934,BMY,1978-10-18,1.9556039571762085
776935,BMY,1978-10-19,1.9407329559326167
776936,BMY,1978-10-20,1.9035539627075195
776937,BMY,1978-10-23,1.9407329559326167
776938,BMY,1978-10-24,1.933297038078308
776939,BMY,1978-10-25,1.888682007789612
776940,BMY,1978-10-26,1.8812470436096191
776941,BMY,1978-10-27,1.8217610120773315
776942,BMY,1978-10-30,1.948168992996216
776943,BMY,1978-10-31,1.8738110065460205
776944,BMY,1978-11-01,1.985347032546997
776945,BMY,1978-11-02,1.9556039571762085
776946,BMY,1978-11-03,1.9556039571762085
776947,BMY,1978-11-06,1.9556039571762085
776948,BMY,1978-11-07,1.888682007789612
776949,BMY,1978-11-08,1.888682007789612
776950,BMY,1978-11-09,1.888682007789612
776951,BMY,1978-11-10,1.9035539627075195
776952,BMY,1978-11-13,1.8738110065460205
776953,BMY,1978-11-14,1.8366320133209229
776954,BMY,1978-11-15,1.8589390516281128
776955,BMY,1978-11-16,1.8738110065460205
776956,BMY,1978-11-17,1.9109899997711184
776957,BMY,1978-11-20,1.9258610010147093
776958,BMY,1978-11-21,1.9035539627075195
776959,BMY,1978-11-22,1.888682007789612
776960,BMY,1978-11-24,1.8961180448532104
776961,BMY,1978-11-27,1.9035539627075195
776962,BMY,1978-11-28,1.8738110065460205
776963,BMY,1978-11-29,1.8663749694824217
776964,BMY,1978-11-30,1.8812470436096191
776965,BMY,1978-12-01,1.8961180448532104
776966,BMY,1978-12-04,1.9184260368347168
776967,BMY,1978-12-05,1.9927829504013064
776968,BMY,1978-12-06,2.0225260257720947
776969,BMY,1978-12-07,2.0002191066741943
776970,BMY,1978-12-08,1.9779119491577148
776971,BMY,1978-12-11,2.015089988708496
776972,BMY,1978-12-12,1.9927829504013064
776973,BMY,1978-12-13,1.9630399942398071
776974,BMY,1978-12-14,1.9927829504013064
776975,BMY,1978-12-15,1.9927829504013064
776976,BMY,1978-12-18,1.9630399942398071
776977,BMY,1978-12-19,1.9184260368347168
776978,BMY,1978-12-20,1.933297038078308
776979,BMY,1978-12-21,1.985347032546997
776980,BMY,1978-12-22,2.09688401222229
776981,BMY,1978-12-26,2.126626968383789
776982,BMY,1978-12-27,2.111754894256592
776983,BMY,1978-12-28,2.111754894256592
776984,BMY,1978-12-29,2.126626968383789
776985,BMY,1979-01-02,2.1191909313201904
776986,BMY,1979-01-03,2.186113119125366
776987,BMY,1979-01-04,2.178677082061768
776988,BMY,1979-01-05,2.178677082061768
776989,BMY,1979-01-08,2.148933887481689
776990,BMY,1979-01-09,2.171241044998169
776991,BMY,1979-01-10,2.156369924545288
776992,BMY,1979-01-11,2.171241044998169
776993,BMY,1979-01-12,2.200984001159668
776994,BMY,1979-01-15,2.2753419876098637
776995,BMY,1979-01-16,2.230726957321167
776996,BMY,1979-01-17,2.1935489177703857
776997,BMY,1979-01-18,2.178677082061768
776998,BMY,1979-01-19,2.178677082061768
776999,BMY,1979-01-22,2.178677082061768
777000,BMY,1979-01-23,2.186113119125366
777001,BMY,1979-01-24,2.171241044998169
777002,BMY,1979-01-25,2.200984001159668
777003,BMY,1979-01-26,2.215856075286865
777004,BMY,1979-01-29,2.215856075286865
777005,BMY,1979-01-30,2.2084200382232666
777006,BMY,1979-01-31,2.1638059616088867
777007,BMY,1979-02-01,2.14149808883667
777008,BMY,1979-02-02,2.111754894256592
777009,BMY,1979-02-05,2.067141056060791
777010,BMY,1979-02-06,2.0522689819335938
777011,BMY,1979-02-07,2.067141056060791
777012,BMY,1979-02-08,2.067141056060791
777013,BMY,1979-02-09,2.037398099899292
777014,BMY,1979-02-12,2.037398099899292
777015,BMY,1979-02-13,2.0820119380950928
777016,BMY,1979-02-14,2.067141056060791
777017,BMY,1979-02-15,2.0597050189971924
777018,BMY,1979-02-16,2.0299620628356934
777019,BMY,1979-02-20,2.067141056060791
777020,BMY,1979-02-21,2.0597050189971924
777021,BMY,1979-02-22,2.0522689819335938
777022,BMY,1979-02-23,2.0002191066741943
777023,BMY,1979-02-26,1.9779119491577148
777024,BMY,1979-02-27,1.9556039571762085
777025,BMY,1979-02-28,1.948168992996216
777026,BMY,1979-03-01,1.9779119491577148
777027,BMY,1979-03-02,1.9407329559326167
777028,BMY,1979-03-05,1.9704760313034055
777029,BMY,1979-03-06,1.9704760313034055
777030,BMY,1979-03-07,2.007654905319214
777031,BMY,1979-03-08,2.0299620628356934
777032,BMY,1979-03-09,2.0522689819335938
777033,BMY,1979-03-12,2.0299620628356934
777034,BMY,1979-03-13,2.044832944869995
777035,BMY,1979-03-14,2.037398099899292
777036,BMY,1979-03-15,2.037398099899292
777037,BMY,1979-03-16,2.015089988708496
777038,BMY,1979-03-19,2.0522689819335938
777039,BMY,1979-03-20,2.0299620628356934
777040,BMY,1979-03-21,2.044832944869995
777041,BMY,1979-03-22,2.067141056060791
777042,BMY,1979-03-23,2.0522689819335938
777043,BMY,1979-03-26,2.0597050189971924
777044,BMY,1979-03-27,2.074575901031494
777045,BMY,1979-03-28,2.0894479751586914
777046,BMY,1979-03-29,2.0522689819335938
777047,BMY,1979-03-30,2.0522689819335938
777048,BMY,1979-04-02,2.0299620628356934
777049,BMY,1979-04-03,2.0522689819335938
777050,BMY,1979-04-04,2.074575901031494
777051,BMY,1979-04-05,2.09688401222229
777052,BMY,1979-04-06,2.067141056060791
777053,BMY,1979-04-09,2.067141056060791
777054,BMY,1979-04-10,2.0597050189971924
777055,BMY,1979-04-11,2.044832944869995
777056,BMY,1979-04-12,2.015089988708496
777057,BMY,1979-04-16,2.015089988708496
777058,BMY,1979-04-17,2.015089988708496
777059,BMY,1979-04-18,2.0522689819335938
777060,BMY,1979-04-19,2.044832944869995
777061,BMY,1979-04-20,2.067141056060791
777062,BMY,1979-04-23,2.067141056060791
777063,BMY,1979-04-24,2.067141056060791
777064,BMY,1979-04-25,2.074575901031494
777065,BMY,1979-04-26,2.067141056060791
777066,BMY,1979-04-27,2.0894479751586914
777067,BMY,1979-04-30,2.1043190956115723
777068,BMY,1979-05-01,2.1043190956115723
777069,BMY,1979-05-02,2.09688401222229
777070,BMY,1979-05-03,2.111754894256592
777071,BMY,1979-05-04,2.074575901031494
777072,BMY,1979-05-07,2.0299620628356934
777073,BMY,1979-05-08,2.037398099899292
777074,BMY,1979-05-09,2.0225260257720947
777075,BMY,1979-05-10,1.9704760313034055
777076,BMY,1979-05-11,1.9630399942398071
777077,BMY,1979-05-14,1.9779119491577148
777078,BMY,1979-05-15,1.9704760313034055
777079,BMY,1979-05-16,1.948168992996216
777080,BMY,1979-05-17,1.9630399942398071
777081,BMY,1979-05-18,1.9407329559326167
777082,BMY,1979-05-21,1.948168992996216
777083,BMY,1979-05-22,1.9779119491577148
777084,BMY,1979-05-23,1.9704760313034055
777085,BMY,1979-05-24,1.9704760313034055
777086,BMY,1979-05-25,1.9704760313034055
777087,BMY,1979-05-29,1.9779119491577148
777088,BMY,1979-05-30,1.9407329559326167
777089,BMY,1979-05-31,1.9258610010147093
777090,BMY,1979-06-01,1.933297038078308
777091,BMY,1979-06-04,1.9109899997711184
777092,BMY,1979-06-05,1.9630399942398071
777093,BMY,1979-06-06,1.985347032546997
777094,BMY,1979-06-07,2.007654905319214
777095,BMY,1979-06-08,1.9779119491577148
777096,BMY,1979-06-11,1.985347032546997
777097,BMY,1979-06-12,2.0002191066741943
777098,BMY,1979-06-13,2.007654905319214
777099,BMY,1979-06-14,2.015089988708496
777100,BMY,1979-06-15,1.985347032546997
777101,BMY,1979-06-18,1.9927829504013064
777102,BMY,1979-06-19,1.9927829504013064
777103,BMY,1979-06-20,1.9630399942398071
777104,BMY,1979-06-21,1.9779119491577148
777105,BMY,1979-06-22,2.015089988708496
777106,BMY,1979-06-25,1.9704760313034055
777107,BMY,1979-06-26,1.9630399942398071
777108,BMY,1979-06-27,1.9779119491577148
777109,BMY,1979-06-28,1.9630399942398071
777110,BMY,1979-06-29,1.9184260368347168
777111,BMY,1979-07-02,1.888682007789612
777112,BMY,1979-07-03,1.8738110065460205
777113,BMY,1979-07-05,1.8663749694824217
777114,BMY,1979-07-06,1.8812470436096191
777115,BMY,1979-07-09,1.888682007789612
777116,BMY,1979-07-10,1.933297038078308
777117,BMY,1979-07-11,1.9184260368347168
777118,BMY,1979-07-12,1.9109899997711184
777119,BMY,1979-07-13,1.9035539627075195
777120,BMY,1979-07-16,1.9035539627075195
777121,BMY,1979-07-17,1.8589390516281128
777122,BMY,1979-07-18,1.8812470436096191
777123,BMY,1979-07-19,1.9035539627075195
777124,BMY,1979-07-20,1.9184260368347168
777125,BMY,1979-07-23,1.9035539627075195
777126,BMY,1979-07-24,1.9184260368347168
777127,BMY,1979-07-25,1.948168992996216
777128,BMY,1979-07-26,1.948168992996216
777129,BMY,1979-07-27,1.9407329559326167
777130,BMY,1979-07-30,1.933297038078308
777131,BMY,1979-07-31,1.948168992996216
777132,BMY,1979-08-01,1.985347032546997
777133,BMY,1979-08-02,2.007654905319214
777134,BMY,1979-08-03,2.0299620628356934
777135,BMY,1979-08-06,2.037398099899292
777136,BMY,1979-08-07,2.074575901031494
777137,BMY,1979-08-08,2.1043190956115723
777138,BMY,1979-08-09,2.0894479751586914
777139,BMY,1979-08-10,2.067141056060791
777140,BMY,1979-08-13,2.1191909313201904
777141,BMY,1979-08-14,2.14149808883667
777142,BMY,1979-08-15,2.156369924545288
777143,BMY,1979-08-16,2.126626968383789
777144,BMY,1979-08-17,2.14149808883667
777145,BMY,1979-08-20,2.1638059616088867
777146,BMY,1979-08-21,2.14149808883667
777147,BMY,1979-08-22,2.14149808883667
777148,BMY,1979-08-23,2.14149808883667
777149,BMY,1979-08-24,2.14149808883667
777150,BMY,1979-08-27,2.156369924545288
777151,BMY,1979-08-28,2.1340620517730717
777152,BMY,1979-08-29,2.148933887481689
777153,BMY,1979-08-30,2.14149808883667
777154,BMY,1979-08-31,2.1638059616088867
777155,BMY,1979-09-04,2.1191909313201904
777156,BMY,1979-09-05,2.111754894256592
777157,BMY,1979-09-06,2.1043190956115723
777158,BMY,1979-09-07,2.1043190956115723
777159,BMY,1979-09-10,2.1191909313201904
777160,BMY,1979-09-11,2.1043190956115723
777161,BMY,1979-09-12,2.126626968383789
777162,BMY,1979-09-13,2.126626968383789
777163,BMY,1979-09-14,2.148933887481689
777164,BMY,1979-09-17,2.1935489177703857
777165,BMY,1979-09-18,2.1638059616088867
777166,BMY,1979-09-19,2.200984001159668
777167,BMY,1979-09-20,2.230726957321167
777168,BMY,1979-09-21,2.2084200382232666
777169,BMY,1979-09-24,2.200984001159668
777170,BMY,1979-09-25,2.2084200382232666
777171,BMY,1979-09-26,2.200984001159668
777172,BMY,1979-09-27,2.200984001159668
777173,BMY,1979-09-28,2.156369924545288
777174,BMY,1979-10-01,2.14149808883667
777175,BMY,1979-10-02,2.171241044998169
777176,BMY,1979-10-03,2.14149808883667
777177,BMY,1979-10-04,2.1191909313201904
777178,BMY,1979-10-05,2.111754894256592
777179,BMY,1979-10-08,2.037398099899292
777180,BMY,1979-10-09,1.933297038078308
777181,BMY,1979-10-10,1.9779119491577148
777182,BMY,1979-10-11,1.9704760313034055
777183,BMY,1979-10-12,1.9258610010147093
777184,BMY,1979-10-15,1.933297038078308
777185,BMY,1979-10-16,1.9109899997711184
777186,BMY,1979-10-17,1.9258610010147093
777187,BMY,1979-10-18,1.948168992996216
777188,BMY,1979-10-19,1.9258610010147093
777189,BMY,1979-10-22,1.933297038078308
777190,BMY,1979-10-23,1.888682007789612
777191,BMY,1979-10-24,1.9035539627075195
777192,BMY,1979-10-25,1.8961180448532104
777193,BMY,1979-10-26,1.9109899997711184
777194,BMY,1979-10-29,1.9109899997711184
777195,BMY,1979-10-30,1.9704760313034055
777196,BMY,1979-10-31,1.9704760313034055
777197,BMY,1979-11-01,1.9779119491577148
777198,BMY,1979-11-02,1.9704760313034055
777199,BMY,1979-11-05,1.948168992996216
777200,BMY,1979-11-06,1.9109899997711184
777201,BMY,1979-11-07,1.9258610010147093
777202,BMY,1979-11-08,1.9184260368347168
777203,BMY,1979-11-09,1.933297038078308
777204,BMY,1979-11-12,1.9556039571762085
777205,BMY,1979-11-13,1.933297038078308
777206,BMY,1979-11-14,1.9779119491577148
777207,BMY,1979-11-15,2.007654905319214
777208,BMY,1979-11-16,2.037398099899292
777209,BMY,1979-11-19,2.0522689819335938
777210,BMY,1979-11-20,2.044832944869995
777211,BMY,1979-11-21,2.0597050189971924
777212,BMY,1979-11-23,2.0597050189971924
777213,BMY,1979-11-26,2.14149808883667
777214,BMY,1979-11-27,2.148933887481689
777215,BMY,1979-11-28,2.171241044998169
777216,BMY,1979-11-29,2.1638059616088867
777217,BMY,1979-11-30,2.156369924545288
777218,BMY,1979-12-03,2.14149808883667
777219,BMY,1979-12-04,2.14149808883667
777220,BMY,1979-12-05,2.171241044998169
777221,BMY,1979-12-06,2.2455990314483643
777222,BMY,1979-12-07,2.215856075286865
777223,BMY,1979-12-10,2.223292112350464
777224,BMY,1979-12-11,2.215856075286865
777225,BMY,1979-12-12,2.186113119125366
777226,BMY,1979-12-13,2.171241044998169
777227,BMY,1979-12-14,2.253035068511963
777228,BMY,1979-12-17,2.223292112350464
777229,BMY,1979-12-18,2.200984001159668
777230,BMY,1979-12-19,2.200984001159668
777231,BMY,1979-12-20,2.223292112350464
777232,BMY,1979-12-21,2.215856075286865
777233,BMY,1979-12-24,2.1935489177703857
777234,BMY,1979-12-26,2.2084200382232666
777235,BMY,1979-12-27,2.2084200382232666
777236,BMY,1979-12-28,2.215856075286865
777237,BMY,1979-12-31,2.200984001159668
777238,BMY,1980-01-02,2.1638059616088867
777239,BMY,1980-01-03,2.14149808883667
777240,BMY,1980-01-04,2.148933887481689
777241,BMY,1980-01-07,2.156369924545288
777242,BMY,1980-01-08,2.230726957321167
777243,BMY,1980-01-09,2.2455990314483643
777244,BMY,1980-01-10,2.3050849437713623
777245,BMY,1980-01-11,2.2455990314483643
777246,BMY,1980-01-14,2.2084200382232666
777247,BMY,1980-01-15,2.1935489177703857
777248,BMY,1980-01-16,2.178677082061768
777249,BMY,1980-01-17,2.1043190956115723
777250,BMY,1980-01-18,2.0894479751586914
777251,BMY,1980-01-21,2.1191909313201904
777252,BMY,1980-01-22,2.0820119380950928
777253,BMY,1980-01-23,2.09688401222229
777254,BMY,1980-01-24,2.074575901031494
777255,BMY,1980-01-25,2.1043190956115723
777256,BMY,1980-01-28,2.0820119380950928
777257,BMY,1980-01-29,2.067141056060791
777258,BMY,1980-01-30,2.0820119380950928
777259,BMY,1980-01-31,2.007654905319214
777260,BMY,1980-02-01,2.044832944869995
777261,BMY,1980-02-04,2.0002191066741943
777262,BMY,1980-02-05,2.007654905319214
777263,BMY,1980-02-06,2.015089988708496
777264,BMY,1980-02-07,2.0820119380950928
777265,BMY,1980-02-08,2.1043190956115723
777266,BMY,1980-02-11,2.067141056060791
777267,BMY,1980-02-12,2.0894479751586914
777268,BMY,1980-02-13,2.0522689819335938
777269,BMY,1980-02-14,1.9779119491577148
777270,BMY,1980-02-15,1.9556039571762085
777271,BMY,1980-02-19,1.948168992996216
777272,BMY,1980-02-20,2.007654905319214
777273,BMY,1980-02-21,1.9927829504013064
777274,BMY,1980-02-22,1.9779119491577148
777275,BMY,1980-02-25,1.9927829504013064
777276,BMY,1980-02-26,2.0225260257720947
777277,BMY,1980-02-27,1.985347032546997
777278,BMY,1980-02-28,1.9556039571762085
777279,BMY,1980-02-29,1.985347032546997
777280,BMY,1980-03-03,1.9704760313034055
777281,BMY,1980-03-04,1.948168992996216
777282,BMY,1980-03-05,1.888682007789612
777283,BMY,1980-03-06,1.8515039682388303
777284,BMY,1980-03-07,1.8515039682388303
777285,BMY,1980-03-10,1.8589390516281128
777286,BMY,1980-03-11,1.8738110065460205
777287,BMY,1980-03-12,1.8589390516281128
777288,BMY,1980-03-13,1.8812470436096191
777289,BMY,1980-03-14,1.8961180448532104
777290,BMY,1980-03-17,1.8812470436096191
777291,BMY,1980-03-18,1.9184260368347168
777292,BMY,1980-03-19,1.9184260368347168
777293,BMY,1980-03-20,1.9035539627075195
777294,BMY,1980-03-21,1.888682007789612
777295,BMY,1980-03-24,1.8589390516281128
777296,BMY,1980-03-25,1.8589390516281128
777297,BMY,1980-03-26,1.8589390516281128
777298,BMY,1980-03-27,1.829195976257324
777299,BMY,1980-03-28,1.9035539627075195
777300,BMY,1980-03-31,1.9407329559326167
777301,BMY,1980-04-01,1.9927829504013064
777302,BMY,1980-04-02,2.0002191066741943
777303,BMY,1980-04-03,2.044832944869995
777304,BMY,1980-04-07,2.007654905319214
777305,BMY,1980-04-08,2.0299620628356934
777306,BMY,1980-04-09,2.0522689819335938
777307,BMY,1980-04-10,2.0820119380950928
777308,BMY,1980-04-11,2.0820119380950928
777309,BMY,1980-04-14,2.044832944869995
777310,BMY,1980-04-15,2.037398099899292
777311,BMY,1980-04-16,1.985347032546997
777312,BMY,1980-04-17,1.9407329559326167
777313,BMY,1980-04-18,1.9407329559326167
777314,BMY,1980-04-21,1.9258610010147093
777315,BMY,1980-04-22,1.9779119491577148
777316,BMY,1980-04-23,2.0225260257720947
777317,BMY,1980-04-24,2.0820119380950928
777318,BMY,1980-04-25,2.09688401222229
777319,BMY,1980-04-28,2.0820119380950928
777320,BMY,1980-04-29,2.074575901031494
777321,BMY,1980-04-30,2.074575901031494
777322,BMY,1980-05-01,2.074575901031494
777323,BMY,1980-05-02,2.0820119380950928
777324,BMY,1980-05-05,2.067141056060791
777325,BMY,1980-05-06,2.1340620517730717
777326,BMY,1980-05-07,2.171241044998169
777327,BMY,1980-05-08,2.186113119125366
777328,BMY,1980-05-09,2.200984001159668
777329,BMY,1980-05-12,2.2381629943847656
777330,BMY,1980-05-13,2.2381629943847656
777331,BMY,1980-05-14,2.260469913482666
777332,BMY,1980-05-15,2.253035068511963
777333,BMY,1980-05-16,2.260469913482666
777334,BMY,1980-05-19,2.2455990314483643
777335,BMY,1980-05-20,2.2455990314483643
777336,BMY,1980-05-21,2.253035068511963
777337,BMY,1980-05-22,2.290213108062744
777338,BMY,1980-05-23,2.2679059505462646
777339,BMY,1980-05-27,2.260469913482666
777340,BMY,1980-05-28,2.2455990314483643
777341,BMY,1980-05-29,2.2381629943847656
777342,BMY,1980-05-30,2.230726957321167
777343,BMY,1980-06-02,2.186113119125366
777344,BMY,1980-06-03,2.171241044998169
777345,BMY,1980-06-04,2.260469913482666
777346,BMY,1980-06-05,2.3050849437713623
777347,BMY,1980-06-06,2.357135057449341
777348,BMY,1980-06-09,2.3645710945129395
777349,BMY,1980-06-10,2.372006893157959
777350,BMY,1980-06-11,2.3348278999328613
777351,BMY,1980-06-12,2.349699020385742
777352,BMY,1980-06-13,2.3794429302215576
777353,BMY,1980-06-16,2.3794429302215576
777354,BMY,1980-06-17,2.3943140506744385
777355,BMY,1980-06-18,2.3794429302215576
777356,BMY,1980-06-19,2.3645710945129395
777357,BMY,1980-06-20,2.3645710945129395
777358,BMY,1980-06-23,2.349699020385742
777359,BMY,1980-06-24,2.3794429302215576
777360,BMY,1980-06-25,2.424057006835937
777361,BMY,1980-06-26,2.3943140506744385
777362,BMY,1980-06-27,2.38687801361084
777363,BMY,1980-06-30,2.312520980834961
777364,BMY,1980-07-01,2.297648906707764
777365,BMY,1980-07-02,2.3348278999328613
777366,BMY,1980-07-03,2.3943140506744385
777367,BMY,1980-07-07,2.416620969772339
777368,BMY,1980-07-08,2.3794429302215576
777369,BMY,1980-07-09,2.38687801361084
777370,BMY,1980-07-10,2.4091858863830566
777371,BMY,1980-07-11,2.4389290809631348
777372,BMY,1980-07-14,2.498414993286133
777373,BMY,1980-07-15,2.5132861137390137
777374,BMY,1980-07-16,2.520721912384033
777375,BMY,1980-07-17,2.647130012512207
777376,BMY,1980-07-18,2.6322579383850098
777377,BMY,1980-07-21,2.6322579383850098
777378,BMY,1980-07-22,2.6322579383850098
777379,BMY,1980-07-23,2.595078945159912
777380,BMY,1980-07-24,2.6025149822235107
777381,BMY,1980-07-25,2.587644100189209
777382,BMY,1980-07-28,2.6322579383850098
777383,BMY,1980-07-29,2.624823093414306
777384,BMY,1980-07-30,2.6545660495758057
777385,BMY,1980-07-31,2.721487045288086
777386,BMY,1980-08-01,2.758666038513184
777387,BMY,1980-08-04,2.728923082351685
777388,BMY,1980-08-05,2.721487045288086
777389,BMY,1980-08-06,2.728923082351685
777390,BMY,1980-08-07,2.7884089946746826
777391,BMY,1980-08-08,2.758666038513184
777392,BMY,1980-08-11,2.758666038513184
777393,BMY,1980-08-12,2.758666038513184
777394,BMY,1980-08-13,2.721487045288086
777395,BMY,1980-08-14,2.7884089946746826
777396,BMY,1980-08-15,2.7661020755767822
777397,BMY,1980-08-18,2.714051961898804
777398,BMY,1980-08-19,2.6991798877716064
777399,BMY,1980-08-20,2.6991798877716064
777400,BMY,1980-08-21,2.6991798877716064
777401,BMY,1980-08-22,2.714051961898804
777402,BMY,1980-08-25,2.6843090057373047
777403,BMY,1980-08-26,2.662000894546509
777404,BMY,1980-08-27,2.6545660495758057
777405,BMY,1980-08-28,2.647130012512207
777406,BMY,1980-08-29,2.6396939754486084
777407,BMY,1980-09-02,2.691744089126587
777408,BMY,1980-09-03,2.7661020755767822
777409,BMY,1980-09-04,2.780972957611084
777410,BMY,1980-09-05,2.80328106880188
777411,BMY,1980-09-08,2.780972957611084
777412,BMY,1980-09-09,2.840459108352661
777413,BMY,1980-09-10,2.8255879878997803
777414,BMY,1980-09-11,2.833024024963379
777415,BMY,1980-09-12,2.840459108352661
777416,BMY,1980-09-15,2.9445600509643555
777417,BMY,1980-09-16,3.004045963287353
777418,BMY,1980-09-17,2.996609926223755
777419,BMY,1980-09-18,2.951996088027954
777420,BMY,1980-09-19,2.989175081253052
777421,BMY,1980-09-22,2.989175081253052
777422,BMY,1980-09-23,2.892509937286377
777423,BMY,1980-09-24,2.8255879878997803
777424,BMY,1980-09-25,2.7884089946746826
777425,BMY,1980-09-26,2.736358880996704
777426,BMY,1980-09-29,2.728923082351685
777427,BMY,1980-09-30,2.7661020755767822
777428,BMY,1980-10-01,2.7661020755767822
777429,BMY,1980-10-02,2.795845031738281
777430,BMY,1980-10-03,2.780972957611084
777431,BMY,1980-10-06,2.80328106880188
777432,BMY,1980-10-07,2.8850739002227783
777433,BMY,1980-10-08,2.907381057739258
777434,BMY,1980-10-09,2.899945974349976
777435,BMY,1980-10-10,2.8850739002227783
777436,BMY,1980-10-13,2.9148170948028564
777437,BMY,1980-10-14,2.989175081253052
777438,BMY,1980-10-15,3.056096076965332
777439,BMY,1980-10-16,3.004045963287353
777440,BMY,1980-10-17,2.951996088027954
777441,BMY,1980-10-20,2.922252893447876
777442,BMY,1980-10-21,2.8255879878997803
777443,BMY,1980-10-22,2.8181519508361816
777444,BMY,1980-10-23,2.736358880996704
777445,BMY,1980-10-24,2.758666038513184
777446,BMY,1980-10-27,2.728923082351685
777447,BMY,1980-10-28,2.662000894546509
777448,BMY,1980-10-29,2.662000894546509
777449,BMY,1980-10-30,2.624823093414306
777450,BMY,1980-10-31,2.736358880996704
777451,BMY,1980-11-03,2.751230001449585
777452,BMY,1980-11-05,2.795845031738281
777453,BMY,1980-11-06,2.6694369316101074
777454,BMY,1980-11-07,2.676872968673706
777455,BMY,1980-11-10,2.6843090057373047
777456,BMY,1980-11-11,2.706615924835205
777457,BMY,1980-11-12,2.780972957611084
777458,BMY,1980-11-13,2.7661020755767822
777459,BMY,1980-11-14,2.7661020755767822
777460,BMY,1980-11-17,2.728923082351685
777461,BMY,1980-11-18,2.773538112640381
777462,BMY,1980-11-19,2.7437949180603027
777463,BMY,1980-11-20,2.7661020755767822
777464,BMY,1980-11-21,2.736358880996704
777465,BMY,1980-11-24,2.751230001449585
777466,BMY,1980-11-25,2.736358880996704
777467,BMY,1980-11-26,2.714051961898804
777468,BMY,1980-11-28,2.714051961898804
777469,BMY,1980-12-01,2.6545660495758057
777470,BMY,1980-12-02,2.721487045288086
777471,BMY,1980-12-03,2.721487045288086
777472,BMY,1980-12-04,2.840459108352661
777473,BMY,1980-12-05,2.8553309440612797
777474,BMY,1980-12-08,2.7437949180603027
777475,BMY,1980-12-09,2.6694369316101074
777476,BMY,1980-12-10,2.647130012512207
777477,BMY,1980-12-11,2.6545660495758057
777478,BMY,1980-12-12,2.6843090057373047
777479,BMY,1980-12-15,2.662000894546509
777480,BMY,1980-12-16,2.6694369316101074
777481,BMY,1980-12-17,2.721487045288086
777482,BMY,1980-12-18,2.6694369316101074
777483,BMY,1980-12-19,2.676872968673706
777484,BMY,1980-12-22,2.7661020755767822
777485,BMY,1980-12-23,2.7884089946746826
777486,BMY,1980-12-24,2.840459108352661
777487,BMY,1980-12-26,2.870203018188477
777488,BMY,1980-12-29,2.892509937286377
777489,BMY,1980-12-30,2.907381057739258
777490,BMY,1980-12-31,2.996609926223755
777491,BMY,1981-01-02,3.0337889194488525
777492,BMY,1981-01-05,3.041224956512451
777493,BMY,1981-01-06,3.056096076965332
777494,BMY,1981-01-07,2.9743030071258545
777495,BMY,1981-01-08,2.989175081253052
777496,BMY,1981-01-09,2.9743030071258545
777497,BMY,1981-01-12,2.951996088027954
777498,BMY,1981-01-13,2.9148170948028564
777499,BMY,1981-01-14,2.8850739002227783
777500,BMY,1981-01-15,2.8478949069976807
777501,BMY,1981-01-16,2.907381057739258
777502,BMY,1981-01-19,2.899945974349976
777503,BMY,1981-01-20,2.8255879878997803
777504,BMY,1981-01-21,2.7884089946746826
777505,BMY,1981-01-22,2.7437949180603027
777506,BMY,1981-01-23,2.840459108352661
777507,BMY,1981-01-26,2.951996088027954
777508,BMY,1981-01-27,2.966866970062256
777509,BMY,1981-01-28,2.937124013900757
777510,BMY,1981-01-29,2.899945974349976
777511,BMY,1981-01-30,2.9296889305114746
777512,BMY,1981-02-02,2.899945974349976
777513,BMY,1981-02-03,2.966866970062256
777514,BMY,1981-02-04,3.0337889194488525
777515,BMY,1981-02-05,3.07096791267395
777516,BMY,1981-02-06,3.108146905899048
777517,BMY,1981-02-09,3.056096076965332
777518,BMY,1981-02-10,3.078403949737549
777519,BMY,1981-02-11,3.085839033126831
777520,BMY,1981-02-12,3.078403949737549
777521,BMY,1981-02-13,3.108146905899048
777522,BMY,1981-02-17,3.137890100479126
777523,BMY,1981-02-18,3.1825039386749268
777524,BMY,1981-02-19,3.1155829429626465
777525,BMY,1981-02-20,3.0932750701904297
777526,BMY,1981-02-23,3.175069093704224
777527,BMY,1981-02-24,3.2196829319000244
777528,BMY,1981-02-25,3.2196829319000244
777529,BMY,1981-02-26,3.271733045578003
777530,BMY,1981-02-27,3.301476001739502
777531,BMY,1981-03-02,3.301476001739502
777532,BMY,1981-03-03,3.271733045578003
777533,BMY,1981-03-04,3.271733045578003
777534,BMY,1981-03-05,3.2791690826416016
777535,BMY,1981-03-06,3.286604881286621
777536,BMY,1981-03-09,3.286604881286621
777537,BMY,1981-03-10,3.2345550060272217
777538,BMY,1981-03-11,3.197376012802124
777539,BMY,1981-03-12,3.2196829319000244
777540,BMY,1981-03-13,3.256861925125122
777541,BMY,1981-03-16,3.271733045578003
777542,BMY,1981-03-17,3.286604881286621
777543,BMY,1981-03-18,3.3089120388031006
777544,BMY,1981-03-19,3.3609631061553955
777545,BMY,1981-03-20,3.383270025253296
777546,BMY,1981-03-23,3.4501919746398926
777547,BMY,1981-03-24,3.3981409072875977
777548,BMY,1981-03-25,3.4353199005126958
777549,BMY,1981-03-26,3.368397951126098
777550,BMY,1981-03-27,3.316348075866699
777551,BMY,1981-03-30,3.323784112930298
777552,BMY,1981-03-31,3.3609631061553955
777553,BMY,1981-04-01,3.4055769443511963
777554,BMY,1981-04-02,3.353527069091797
777555,BMY,1981-04-03,3.3089120388031006
777556,BMY,1981-04-06,3.1899399757385254
777557,BMY,1981-04-07,3.227118968963623
777558,BMY,1981-04-08,3.212246894836426
777559,BMY,1981-04-09,3.241990089416504
777560,BMY,1981-04-10,3.2642979621887207
777561,BMY,1981-04-13,3.29404091835022
777562,BMY,1981-04-14,3.2791690826416016
777563,BMY,1981-04-15,3.3312199115753174
777564,BMY,1981-04-16,3.3907060623168945
777565,BMY,1981-04-20,3.479934930801392
777566,BMY,1981-04-21,3.4353199005126958
777567,BMY,1981-04-22,3.442755937576294
777568,BMY,1981-04-23,3.383270025253296
777569,BMY,1981-04-24,3.368397951126098
777570,BMY,1981-04-27,3.3312199115753174
777571,BMY,1981-04-28,3.323784112930298
777572,BMY,1981-04-29,3.271733045578003
777573,BMY,1981-04-30,3.2048120498657227
777574,BMY,1981-05-01,3.152760982513428
777575,BMY,1981-05-04,3.07096791267395
777576,BMY,1981-05-05,3.152760982513428
777577,BMY,1981-05-06,3.108146905899048
777578,BMY,1981-05-07,3.130454063415528
777579,BMY,1981-05-08,3.130454063415528
777580,BMY,1981-05-11,3.085839033126831
777581,BMY,1981-05-12,3.137890100479126
777582,BMY,1981-05-13,3.1007111072540283
777583,BMY,1981-05-14,3.0932750701904297
777584,BMY,1981-05-15,3.130454063415528
777585,BMY,1981-05-18,3.152760982513428
777586,BMY,1981-05-19,3.175069093704224
777587,BMY,1981-05-20,3.212246894836426
777588,BMY,1981-05-21,3.197376012802124
777589,BMY,1981-05-22,3.197376012802124
777590,BMY,1981-05-26,3.1825039386749268
777591,BMY,1981-05-27,3.1825039386749268
777592,BMY,1981-05-28,3.152760982513428
777593,BMY,1981-05-29,3.1899399757385254
777594,BMY,1981-06-01,3.241990089416504
777595,BMY,1981-06-02,3.301476001739502
777596,BMY,1981-06-03,3.29404091835022
777597,BMY,1981-06-04,3.271733045578003
777598,BMY,1981-06-05,3.2642979621887207
777599,BMY,1981-06-08,3.2345550060272217
777600,BMY,1981-06-09,3.1825039386749268
777601,BMY,1981-06-10,3.197376012802124
777602,BMY,1981-06-11,3.197376012802124
777603,BMY,1981-06-12,3.1601970195770264
777604,BMY,1981-06-15,3.137890100479126
777605,BMY,1981-06-16,3.0932750701904297
777606,BMY,1981-06-17,3.1230180263519287
777607,BMY,1981-06-18,3.056096076965332
777608,BMY,1981-06-19,3.0337889194488525
777609,BMY,1981-06-22,3.011482000350952
777610,BMY,1981-06-23,3.085839033126831
777611,BMY,1981-06-24,3.085839033126831
777612,BMY,1981-06-25,3.1155829429626465
777613,BMY,1981-06-26,3.085839033126831
777614,BMY,1981-06-29,3.041224956512451
777615,BMY,1981-06-30,2.966866970062256
777616,BMY,1981-07-01,2.9594318866729736
777617,BMY,1981-07-02,2.9296889305114746
777618,BMY,1981-07-06,2.840459108352661
777619,BMY,1981-07-07,2.870203018188477
777620,BMY,1981-07-08,2.922252893447876
777621,BMY,1981-07-09,2.9296889305114746
777622,BMY,1981-07-10,2.9148170948028564
777623,BMY,1981-07-13,2.9148170948028564
777624,BMY,1981-07-14,2.9296889305114746
777625,BMY,1981-07-15,2.981739044189453
777626,BMY,1981-07-16,2.989175081253052
777627,BMY,1981-07-17,3.004045963287353
777628,BMY,1981-07-20,2.951996088027954
777629,BMY,1981-07-21,2.9445600509643555
777630,BMY,1981-07-22,2.892509937286377
777631,BMY,1981-07-23,2.9148170948028564
777632,BMY,1981-07-24,3.004045963287353
777633,BMY,1981-07-27,3.011482000350952
777634,BMY,1981-07-28,3.004045963287353
777635,BMY,1981-07-29,2.996609926223755
777636,BMY,1981-07-30,2.981739044189453
777637,BMY,1981-07-31,2.899945974349976
777638,BMY,1981-08-03,2.862766981124878
777639,BMY,1981-08-04,2.862766981124878
777640,BMY,1981-08-05,2.9296889305114746
777641,BMY,1981-08-06,2.9148170948028564
777642,BMY,1981-08-07,2.907381057739258
777643,BMY,1981-08-10,2.9296889305114746
777644,BMY,1981-08-11,2.922252893447876
777645,BMY,1981-08-12,2.9445600509643555
777646,BMY,1981-08-13,2.9296889305114746
777647,BMY,1981-08-14,2.862766981124878
777648,BMY,1981-08-17,2.8255879878997803
777649,BMY,1981-08-18,2.8478949069976807
777650,BMY,1981-08-19,2.899945974349976
777651,BMY,1981-08-20,2.922252893447876
777652,BMY,1981-08-21,2.8850739002227783
777653,BMY,1981-08-24,2.840459108352661
777654,BMY,1981-08-25,2.8553309440612797
777655,BMY,1981-08-26,2.892509937286377
777656,BMY,1981-08-27,2.892509937286377
777657,BMY,1981-08-28,2.8850739002227783
777658,BMY,1981-08-31,2.877638101577759
777659,BMY,1981-09-01,2.877638101577759
777660,BMY,1981-09-02,2.9148170948028564
777661,BMY,1981-09-03,2.877638101577759
777662,BMY,1981-09-04,2.870203018188477
777663,BMY,1981-09-08,2.862766981124878
777664,BMY,1981-09-09,2.8850739002227783
777665,BMY,1981-09-10,2.9296889305114746
777666,BMY,1981-09-11,2.9445600509643555
777667,BMY,1981-09-14,2.951996088027954
777668,BMY,1981-09-15,2.9594318866729736
777669,BMY,1981-09-16,2.922252893447876
777670,BMY,1981-09-17,2.8850739002227783
777671,BMY,1981-09-18,2.899945974349976
777672,BMY,1981-09-21,2.907381057739258
777673,BMY,1981-09-22,2.870203018188477
777674,BMY,1981-09-23,2.833024024963379
777675,BMY,1981-09-24,2.8255879878997803
777676,BMY,1981-09-25,2.795845031738281
777677,BMY,1981-09-28,2.8255879878997803
777678,BMY,1981-09-29,2.899945974349976
777679,BMY,1981-09-30,2.9445600509643555
777680,BMY,1981-10-01,2.9743030071258545
777681,BMY,1981-10-02,3.0337889194488525
777682,BMY,1981-10-05,3.026352882385254
777683,BMY,1981-10-06,2.9296889305114746
777684,BMY,1981-10-07,3.1230180263519287
777685,BMY,1981-10-08,3.167633056640625
777686,BMY,1981-10-09,3.197376012802124
777687,BMY,1981-10-12,3.145325899124145
777688,BMY,1981-10-13,3.1899399757385254
777689,BMY,1981-10-14,3.175069093704224
777690,BMY,1981-10-15,3.227118968963623
777691,BMY,1981-10-16,3.197376012802124
777692,BMY,1981-10-19,3.1825039386749268
777693,BMY,1981-10-20,3.2345550060272217
777694,BMY,1981-10-21,3.241990089416504
777695,BMY,1981-10-22,3.2791690826416016
777696,BMY,1981-10-23,3.271733045578003
777697,BMY,1981-10-26,3.2642979621887207
777698,BMY,1981-10-27,3.2791690826416016
777699,BMY,1981-10-28,3.2494258880615234
777700,BMY,1981-10-29,3.2345550060272217
777701,BMY,1981-10-30,3.286604881286621
777702,BMY,1981-11-02,3.3609631061553955
777703,BMY,1981-11-03,3.383270025253296
777704,BMY,1981-11-04,3.383270025253296
777705,BMY,1981-11-05,3.3609631061553955
777706,BMY,1981-11-06,3.2642979621887207
777707,BMY,1981-11-09,3.2642979621887207
777708,BMY,1981-11-10,3.167633056640625
777709,BMY,1981-11-11,3.212246894836426
777710,BMY,1981-11-12,3.1899399757385254
777711,BMY,1981-11-13,3.145325899124145
777712,BMY,1981-11-16,3.108146905899048
777713,BMY,1981-11-17,3.197376012802124
777714,BMY,1981-11-18,3.167633056640625
777715,BMY,1981-11-19,3.145325899124145
777716,BMY,1981-11-20,3.167633056640625
777717,BMY,1981-11-23,3.2196829319000244
777718,BMY,1981-11-24,3.301476001739502
777719,BMY,1981-11-25,3.3907060623168945
777720,BMY,1981-11-27,3.4055769443511963
777721,BMY,1981-11-30,3.4353199005126958
777722,BMY,1981-12-01,3.4055769443511963
777723,BMY,1981-12-02,3.316348075866699
777724,BMY,1981-12-03,3.3386549949646
777725,BMY,1981-12-04,3.3312199115753174
777726,BMY,1981-12-07,3.2345550060272217
777727,BMY,1981-12-08,3.271733045578003
777728,BMY,1981-12-09,3.29404091835022
777729,BMY,1981-12-10,3.29404091835022
777730,BMY,1981-12-11,3.256861925125122
777731,BMY,1981-12-14,3.1899399757385254
777732,BMY,1981-12-15,3.227118968963623
777733,BMY,1981-12-16,3.227118968963623
777734,BMY,1981-12-17,3.2196829319000244
777735,BMY,1981-12-18,3.2494258880615234
777736,BMY,1981-12-21,3.2345550060272217
777737,BMY,1981-12-22,3.1601970195770264
777738,BMY,1981-12-23,3.1155829429626465
777739,BMY,1981-12-24,3.145325899124145
777740,BMY,1981-12-28,3.1601970195770264
777741,BMY,1981-12-29,3.137890100479126
777742,BMY,1981-12-30,3.152760982513428
777743,BMY,1981-12-31,3.1601970195770264
777744,BMY,1982-01-04,3.137890100479126
777745,BMY,1982-01-05,3.0932750701904297
777746,BMY,1982-01-06,3.1007111072540283
777747,BMY,1982-01-07,3.108146905899048
777748,BMY,1982-01-08,3.137890100479126
777749,BMY,1982-01-11,3.078403949737549
777750,BMY,1982-01-12,3.056096076965332
777751,BMY,1982-01-13,3.04866099357605
777752,BMY,1982-01-14,3.1007111072540283
777753,BMY,1982-01-15,3.1230180263519287
777754,BMY,1982-01-18,3.1230180263519287
777755,BMY,1982-01-19,3.130454063415528
777756,BMY,1982-01-20,3.145325899124145
777757,BMY,1982-01-21,3.137890100479126
777758,BMY,1982-01-22,3.1155829429626465
777759,BMY,1982-01-25,3.1230180263519287
777760,BMY,1982-01-26,3.167633056640625
777761,BMY,1982-01-27,3.1601970195770264
777762,BMY,1982-01-28,3.286604881286621
777763,BMY,1982-01-29,3.3312199115753174
777764,BMY,1982-02-01,3.29404091835022
777765,BMY,1982-02-02,3.301476001739502
777766,BMY,1982-02-03,3.29404091835022
777767,BMY,1982-02-04,3.271733045578003
777768,BMY,1982-02-05,3.2791690826416016
777769,BMY,1982-02-08,3.256861925125122
777770,BMY,1982-02-09,3.1825039386749268
777771,BMY,1982-02-10,3.152760982513428
777772,BMY,1982-02-11,3.137890100479126
777773,BMY,1982-02-12,3.1230180263519287
777774,BMY,1982-02-16,3.2048120498657227
777775,BMY,1982-02-17,3.2642979621887207
777776,BMY,1982-02-18,3.3386549949646
777777,BMY,1982-02-19,3.3460910320281982
777778,BMY,1982-02-22,3.29404091835022
777779,BMY,1982-02-23,3.2494258880615234
777780,BMY,1982-02-24,3.227118968963623
777781,BMY,1982-02-25,3.2494258880615234
777782,BMY,1982-02-26,3.286604881286621
777783,BMY,1982-03-01,3.3089120388031006
777784,BMY,1982-03-02,3.301476001739502
777785,BMY,1982-03-03,3.286604881286621
777786,BMY,1982-03-04,3.1825039386749268
777787,BMY,1982-03-05,3.212246894836426
777788,BMY,1982-03-08,3.137890100479126
777789,BMY,1982-03-09,3.1230180263519287
777790,BMY,1982-03-10,3.1230180263519287
777791,BMY,1982-03-11,3.137890100479126
777792,BMY,1982-03-12,3.041224956512451
777793,BMY,1982-03-15,3.078403949737549
777794,BMY,1982-03-16,3.07096791267395
777795,BMY,1982-03-17,3.1007111072540283
777796,BMY,1982-03-18,3.227118968963623
777797,BMY,1982-03-19,3.241990089416504
777798,BMY,1982-03-22,3.29404091835022
777799,BMY,1982-03-23,3.3089120388031006
777800,BMY,1982-03-24,3.241990089416504
777801,BMY,1982-03-25,3.241990089416504
777802,BMY,1982-03-26,3.227118968963623
777803,BMY,1982-03-29,3.2494258880615234
777804,BMY,1982-03-30,3.241990089416504
777805,BMY,1982-03-31,3.2791690826416016
777806,BMY,1982-04-01,3.383270025253296
777807,BMY,1982-04-02,3.383270025253296
777808,BMY,1982-04-05,3.3386549949646
777809,BMY,1982-04-06,3.353527069091797
777810,BMY,1982-04-07,3.3312199115753174
777811,BMY,1982-04-08,3.3312199115753174
777812,BMY,1982-04-12,3.3386549949646
777813,BMY,1982-04-13,3.3312199115753174
777814,BMY,1982-04-14,3.286604881286621
777815,BMY,1982-04-15,3.271733045578003
777816,BMY,1982-04-16,3.3460910320281982
777817,BMY,1982-04-19,3.3981409072875977
777818,BMY,1982-04-20,3.353527069091797
777819,BMY,1982-04-21,3.3609631061553955
777820,BMY,1982-04-22,3.4353199005126958
777821,BMY,1982-04-23,3.472498893737793
777822,BMY,1982-04-26,3.50967788696289
777823,BMY,1982-04-27,3.472498893737793
777824,BMY,1982-04-28,3.4501919746398926
777825,BMY,1982-04-29,3.413012981414795
777826,BMY,1982-04-30,3.4204490184783936
777827,BMY,1982-05-03,3.442755937576294
777828,BMY,1982-05-04,3.479934930801392
777829,BMY,1982-05-05,3.465063095092773
777830,BMY,1982-05-06,3.465063095092773
777831,BMY,1982-05-07,3.4204490184783936
777832,BMY,1982-05-10,3.3460910320281982
777833,BMY,1982-05-11,3.3758339881896973
777834,BMY,1982-05-12,3.353527069091797
777835,BMY,1982-05-13,3.3386549949646
777836,BMY,1982-05-14,3.3089120388031006
777837,BMY,1982-05-17,3.2642979621887207
777838,BMY,1982-05-18,3.241990089416504
777839,BMY,1982-05-19,3.1601970195770264
777840,BMY,1982-05-20,3.197376012802124
777841,BMY,1982-05-21,3.2345550060272217
777842,BMY,1982-05-24,3.2494258880615234
777843,BMY,1982-05-25,3.227118968963623
777844,BMY,1982-05-26,3.197376012802124
777845,BMY,1982-05-27,3.212246894836426
777846,BMY,1982-05-28,3.1899399757385254
777847,BMY,1982-06-01,3.145325899124145
777848,BMY,1982-06-02,3.2048120498657227
777849,BMY,1982-06-03,3.197376012802124
777850,BMY,1982-06-04,3.130454063415528
777851,BMY,1982-06-07,3.197376012802124
777852,BMY,1982-06-08,3.1825039386749268
777853,BMY,1982-06-09,3.2196829319000244
777854,BMY,1982-06-10,3.3386549949646
777855,BMY,1982-06-11,3.368397951126098
777856,BMY,1982-06-14,3.316348075866699
777857,BMY,1982-06-15,3.316348075866699
777858,BMY,1982-06-16,3.3758339881896973
777859,BMY,1982-06-17,3.3460910320281982
777860,BMY,1982-06-18,3.3386549949646
777861,BMY,1982-06-21,3.3609631061553955
777862,BMY,1982-06-22,3.383270025253296
777863,BMY,1982-06-23,3.457627058029175
777864,BMY,1982-06-24,3.383270025253296
777865,BMY,1982-06-25,3.3460910320281982
777866,BMY,1982-06-28,3.3386549949646
777867,BMY,1982-06-29,3.3460910320281982
777868,BMY,1982-06-30,3.3089120388031006
777869,BMY,1982-07-01,3.301476001739502
777870,BMY,1982-07-02,3.2494258880615234
777871,BMY,1982-07-06,3.227118968963623
777872,BMY,1982-07-07,3.2345550060272217
777873,BMY,1982-07-08,3.241990089416504
777874,BMY,1982-07-09,3.3460910320281982
777875,BMY,1982-07-12,3.50967788696289
777876,BMY,1982-07-13,3.457627058029175
777877,BMY,1982-07-14,3.50967788696289
777878,BMY,1982-07-15,3.546855926513672
777879,BMY,1982-07-16,3.606343030929565
777880,BMY,1982-07-19,3.5542919635772705
777881,BMY,1982-07-20,3.606343030929565
777882,BMY,1982-07-21,3.598906993865967
777883,BMY,1982-07-22,3.561728000640869
777884,BMY,1982-07-23,3.457627058029175
777885,BMY,1982-07-26,3.4353199005126958
777886,BMY,1982-07-27,3.4353199005126958
777887,BMY,1982-07-28,3.3907060623168945
777888,BMY,1982-07-29,3.383270025253296
777889,BMY,1982-07-30,3.3758339881896973
777890,BMY,1982-08-02,3.487370014190674
777891,BMY,1982-08-03,3.487370014190674
777892,BMY,1982-08-04,3.3907060623168945
777893,BMY,1982-08-05,3.3089120388031006
777894,BMY,1982-08-06,3.2494258880615234
777895,BMY,1982-08-09,3.301476001739502
777896,BMY,1982-08-10,3.271733045578003
777897,BMY,1982-08-11,3.2494258880615234
777898,BMY,1982-08-12,3.271733045578003
777899,BMY,1982-08-13,3.2494258880615234
777900,BMY,1982-08-16,3.286604881286621
777901,BMY,1982-08-17,3.479934930801392
777902,BMY,1982-08-18,3.3907060623168945
777903,BMY,1982-08-19,3.4501919746398926
777904,BMY,1982-08-20,3.569164037704468
777905,BMY,1982-08-23,3.606343030929565
777906,BMY,1982-08-24,3.561728000640869
777907,BMY,1982-08-25,3.561728000640869
777908,BMY,1982-08-26,3.584034919738769
777909,BMY,1982-08-27,3.5542919635772705
777910,BMY,1982-08-30,3.598906993865967
777911,BMY,1982-08-31,3.7401859760284415
777912,BMY,1982-09-01,3.665828943252564
777913,BMY,1982-09-02,3.710443019866944
777914,BMY,1982-09-03,3.710443019866944
777915,BMY,1982-09-07,3.688136100769043
777916,BMY,1982-09-08,3.7253150939941406
777917,BMY,1982-09-09,3.665828943252564
777918,BMY,1982-09-10,3.621213912963867
777919,BMY,1982-09-13,3.688136100769043
777920,BMY,1982-09-14,3.769928932189941
777921,BMY,1982-09-15,3.79967188835144
777922,BMY,1982-09-16,3.8145439624786377
777923,BMY,1982-09-17,3.77736496925354
777924,BMY,1982-09-20,3.821979999542236
777925,BMY,1982-09-21,3.8814659118652335
777926,BMY,1982-09-22,3.807107925415039
777927,BMY,1982-09-23,3.79967188835144
777928,BMY,1982-09-24,3.717879056930542
777929,BMY,1982-09-27,3.732749938964844
777930,BMY,1982-09-28,3.7253150939941406
777931,BMY,1982-09-29,3.717879056930542
777932,BMY,1982-09-30,3.6435210704803462
777933,BMY,1982-10-01,3.762492895126343
777934,BMY,1982-10-04,3.7253150939941406
777935,BMY,1982-10-05,3.7253150939941406
777936,BMY,1982-10-06,3.8442869186401367
777937,BMY,1982-10-07,3.955822944641113
777938,BMY,1982-10-08,4.0450520515441895
777939,BMY,1982-10-11,4.126845836639404
777940,BMY,1982-10-12,4.126845836639404
777941,BMY,1982-10-13,4.178895950317383
777942,BMY,1982-10-14,4.089666843414307
777943,BMY,1982-10-15,4.037615776062012
777944,BMY,1982-10-18,4.126845836639404
777945,BMY,1982-10-19,4.1863322257995605
777946,BMY,1982-10-20,4.201202869415283
777947,BMY,1982-10-21,4.149153232574463
777948,BMY,1982-10-22,4.126845836639404
777949,BMY,1982-10-25,4.015308856964111
777950,BMY,1982-10-26,4.059924125671387
777951,BMY,1982-10-27,4.030180931091309
777952,BMY,1982-10-28,4.052487850189209
777953,BMY,1982-10-29,4.1863322257995605
777954,BMY,1982-11-01,4.230946063995361
777955,BMY,1982-11-02,4.275560855865479
777956,BMY,1982-11-03,4.357354164123535
777957,BMY,1982-11-04,4.1640238761901855
777958,BMY,1982-11-05,4.1863322257995605
777959,BMY,1982-11-08,4.1640238761901855
777960,BMY,1982-11-09,4.275560855865479
777961,BMY,1982-11-10,4.238381862640381
777962,BMY,1982-11-11,4.282997131347656
777963,BMY,1982-11-12,4.1863322257995605
777964,BMY,1982-11-15,4.097103118896484
777965,BMY,1982-11-16,4.015308856964111
777966,BMY,1982-11-17,4.030180931091309
777967,BMY,1982-11-18,3.985565900802612
777968,BMY,1982-11-19,4.037615776062012
777969,BMY,1982-11-22,4.007873058319092
777970,BMY,1982-11-23,3.911209106445313
777971,BMY,1982-11-24,3.911209106445313
777972,BMY,1982-11-26,3.874030113220215
777973,BMY,1982-11-29,3.851722955703736
777974,BMY,1982-11-30,4.082231044769287
777975,BMY,1982-12-01,4.193767070770264
777976,BMY,1982-12-02,4.149153232574463
777977,BMY,1982-12-03,4.149153232574463
777978,BMY,1982-12-06,4.223509788513184
777979,BMY,1982-12-07,4.1640238761901855
777980,BMY,1982-12-08,4.104537963867188
777981,BMY,1982-12-09,4.052487850189209
777982,BMY,1982-12-10,4.007873058319092
777983,BMY,1982-12-13,3.993001937866211
777984,BMY,1982-12-14,3.9260799884796143
777985,BMY,1982-12-15,3.8963370323181152
777986,BMY,1982-12-16,3.918643951416016
777987,BMY,1982-12-17,4.000438213348389
777988,BMY,1982-12-20,3.955822944641113
777989,BMY,1982-12-21,4.171460151672363
777990,BMY,1982-12-22,4.141716957092285
777991,BMY,1982-12-23,4.156589031219482
777992,BMY,1982-12-27,4.1640238761901855
777993,BMY,1982-12-28,4.0450520515441895
777994,BMY,1982-12-29,4.111973762512207
777995,BMY,1982-12-30,3.993001937866211
777996,BMY,1982-12-31,4.000438213348389
777997,BMY,1983-01-03,3.985565900802612
777998,BMY,1983-01-04,4.074794769287109
777999,BMY,1983-01-05,3.970695018768311
778000,BMY,1983-01-06,3.8963370323181152
778001,BMY,1983-01-07,3.8889009952545166
778002,BMY,1983-01-10,3.993001937866211
778003,BMY,1983-01-11,4.007873058319092
778004,BMY,1983-01-12,3.970695018768311
778005,BMY,1983-01-13,3.911209106445313
778006,BMY,1983-01-14,3.8963370323181152
778007,BMY,1983-01-17,3.8963370323181152
778008,BMY,1983-01-18,3.970695018768311
778009,BMY,1983-01-19,3.963258981704712
778010,BMY,1983-01-20,3.948386907577514
778011,BMY,1983-01-21,3.948386907577514
778012,BMY,1983-01-24,3.933516025543213
778013,BMY,1983-01-25,3.9781301021575928
778014,BMY,1983-01-26,3.963258981704712
778015,BMY,1983-01-27,3.985565900802612
778016,BMY,1983-01-28,4.0450520515441895
778017,BMY,1983-01-31,4.104537963867188
778018,BMY,1983-02-01,4.007873058319092
778019,BMY,1983-02-02,3.9781301021575928
778020,BMY,1983-02-03,3.9260799884796143
778021,BMY,1983-02-04,3.8814659118652335
778022,BMY,1983-02-07,3.829415082931519
778023,BMY,1983-02-08,3.747622013092041
778024,BMY,1983-02-09,3.747622013092041
778025,BMY,1983-02-10,3.829415082931519
778026,BMY,1983-02-11,3.866594076156616
778027,BMY,1983-02-14,3.8814659118652335
778028,BMY,1983-02-15,3.866594076156616
778029,BMY,1983-02-16,3.8814659118652335
778030,BMY,1983-02-17,3.8963370323181152
778031,BMY,1983-02-18,3.8963370323181152
778032,BMY,1983-02-22,3.8814659118652335
778033,BMY,1983-02-23,3.8963370323181152
778034,BMY,1983-02-24,4.037615776062012
778035,BMY,1983-02-25,4.022745132446289
778036,BMY,1983-02-28,3.970695018768311
778037,BMY,1983-03-01,4.074794769287109
778038,BMY,1983-03-02,4.208639144897461
778039,BMY,1983-03-03,4.282997131347656
778040,BMY,1983-03-04,4.253252983093262
778041,BMY,1983-03-07,4.253252983093262
778042,BMY,1983-03-08,4.201202869415283
778043,BMY,1983-03-09,4.2160749435424805
778044,BMY,1983-03-10,4.193767070770264
778045,BMY,1983-03-11,4.2160749435424805
778046,BMY,1983-03-14,4.208639144897461
778047,BMY,1983-03-15,4.253252983093262
778048,BMY,1983-03-16,4.1863322257995605
778049,BMY,1983-03-17,4.223509788513184
778050,BMY,1983-03-18,4.245818138122559
778051,BMY,1983-03-21,4.349917888641357
778052,BMY,1983-03-22,4.312739849090576
778053,BMY,1983-03-23,4.401968955993652
778054,BMY,1983-03-24,4.379661083221436
778055,BMY,1983-03-25,4.327610969543457
778056,BMY,1983-03-28,4.282997131347656
778057,BMY,1983-03-29,4.305304050445557
778058,BMY,1983-03-30,4.297867774963379
778059,BMY,1983-03-31,4.260688781738281
778060,BMY,1983-04-04,4.193767070770264
778061,BMY,1983-04-05,4.171460151672363
778062,BMY,1983-04-06,4.1640238761901855
778063,BMY,1983-04-07,4.238381862640381
778064,BMY,1983-04-08,4.349917888641357
778065,BMY,1983-04-11,4.364789962768555
778066,BMY,1983-04-12,4.349917888641357
778067,BMY,1983-04-13,4.349917888641357
778068,BMY,1983-04-14,4.282997131347656
778069,BMY,1983-04-15,4.401968955993652
778070,BMY,1983-04-18,4.476325988769531
778071,BMY,1983-04-19,4.4317121505737305
778072,BMY,1983-04-20,4.476325988769531
778073,BMY,1983-04-21,4.476325988769531
778074,BMY,1983-04-22,4.543248176574707
778075,BMY,1983-04-25,4.558119773864746
778076,BMY,1983-04-26,4.714270114898682
778077,BMY,1983-04-27,4.758884906768799
778078,BMY,1983-04-28,4.773756980895996
778079,BMY,1983-04-29,4.773756980895996
778080,BMY,1983-05-02,4.632476806640625
778081,BMY,1983-05-03,4.580427169799805
778082,BMY,1983-05-04,4.565555095672607
778083,BMY,1983-05-05,4.662220001220703
778084,BMY,1983-05-06,4.6770920753479
778085,BMY,1983-05-09,4.721705913543701
778086,BMY,1983-05-10,4.691963195800781
778087,BMY,1983-05-11,4.729142189025879
778088,BMY,1983-05-12,4.714270114898682
778089,BMY,1983-05-13,4.684526920318604
778090,BMY,1983-05-16,4.714270114898682
778091,BMY,1983-05-17,4.684526920318604
778092,BMY,1983-05-18,4.684526920318604
778093,BMY,1983-05-19,4.550683975219727
778094,BMY,1983-05-20,4.528377056121826
778095,BMY,1983-05-23,4.550683975219727
778096,BMY,1983-05-24,4.550683975219727
778097,BMY,1983-05-25,4.535811901092529
778098,BMY,1983-05-26,4.4911980628967285
778099,BMY,1983-05-27,4.46145486831665
778100,BMY,1983-05-31,4.4317121505737305
778101,BMY,1983-06-01,4.610169887542725
778102,BMY,1983-06-02,4.729142189025879
778103,BMY,1983-06-03,4.684526920318604
778104,BMY,1983-06-06,4.580427169799805
778105,BMY,1983-06-07,4.476325988769531
778106,BMY,1983-06-08,4.387096881866455
778107,BMY,1983-06-09,4.4317121505737305
778108,BMY,1983-06-10,4.4317121505737305
778109,BMY,1983-06-13,4.476325988769531
778110,BMY,1983-06-14,4.595297813415527
778111,BMY,1983-06-15,4.550683975219727
778112,BMY,1983-06-16,4.6250410079956055
778113,BMY,1983-06-17,4.520940780639648
778114,BMY,1983-06-20,4.6250410079956055
778115,BMY,1983-06-21,4.610169887542725
778116,BMY,1983-06-22,4.520940780639648
778117,BMY,1983-06-23,4.580427169799805
778118,BMY,1983-06-24,4.714270114898682
778119,BMY,1983-06-27,4.758884906768799
778120,BMY,1983-06-28,4.744012832641602
778121,BMY,1983-06-29,4.877857208251953
778122,BMY,1983-06-30,4.862986087799072
778123,BMY,1983-07-01,4.848114013671875
778124,BMY,1983-07-05,4.818370819091797
778125,BMY,1983-07-06,4.848114013671875
778126,BMY,1983-07-07,4.758884906768799
778127,BMY,1983-07-08,4.758884906768799
778128,BMY,1983-07-11,4.833242893218994
778129,BMY,1983-07-12,4.773756980895996
778130,BMY,1983-07-13,4.699398994445801
778131,BMY,1983-07-14,4.595297813415527
778132,BMY,1983-07-15,4.580427169799805
778133,BMY,1983-07-18,4.550683975219727
778134,BMY,1983-07-19,4.565555095672607
778135,BMY,1983-07-20,4.565555095672607
778136,BMY,1983-07-21,4.580427169799805
778137,BMY,1983-07-22,4.580427169799805
778138,BMY,1983-07-25,4.744012832641602
778139,BMY,1983-07-26,4.818370819091797
778140,BMY,1983-07-27,4.744012832641602
778141,BMY,1983-07-28,4.699398994445801
778142,BMY,1983-07-29,4.654784202575684
778143,BMY,1983-08-01,4.595297813415527
778144,BMY,1983-08-02,4.550683975219727
778145,BMY,1983-08-03,4.46145486831665
778146,BMY,1983-08-04,4.401968955993652
778147,BMY,1983-08-05,4.372226238250732
778148,BMY,1983-08-08,4.312739849090576
778149,BMY,1983-08-09,4.387096881866455
778150,BMY,1983-08-10,4.4317121505737305
778151,BMY,1983-08-11,4.401968955993652
778152,BMY,1983-08-12,4.372226238250732
778153,BMY,1983-08-15,4.4911980628967285
778154,BMY,1983-08-16,4.535811901092529
778155,BMY,1983-08-17,4.595297813415527
778156,BMY,1983-08-18,4.654784202575684
778157,BMY,1983-08-19,4.669655799865723
778158,BMY,1983-08-22,4.654784202575684
778159,BMY,1983-08-23,4.610169887542725
778160,BMY,1983-08-24,4.46145486831665
778161,BMY,1983-08-25,4.46145486831665
778162,BMY,1983-08-26,4.520940780639648
778163,BMY,1983-08-29,4.520940780639648
778164,BMY,1983-08-30,4.4911980628967285
778165,BMY,1983-08-31,4.476325988769531
778166,BMY,1983-09-01,4.416840076446533
778167,BMY,1983-09-02,4.401968955993652
778168,BMY,1983-09-06,4.446582794189453
778169,BMY,1983-09-07,4.4911980628967285
778170,BMY,1983-09-08,4.4317121505737305
778171,BMY,1983-09-09,4.416840076446533
778172,BMY,1983-09-12,4.416840076446533
778173,BMY,1983-09-13,4.476325988769531
778174,BMY,1983-09-14,4.4317121505737305
778175,BMY,1983-09-15,4.4317121505737305
778176,BMY,1983-09-16,4.580427169799805
778177,BMY,1983-09-19,4.714270114898682
778178,BMY,1983-09-20,4.833242893218994
778179,BMY,1983-09-21,4.892728805541992
778180,BMY,1983-09-22,4.937343120574951
778181,BMY,1983-09-23,5.086058139801025
778182,BMY,1983-09-26,5.190158843994141
778183,BMY,1983-09-27,5.145544052124023
778184,BMY,1983-09-28,5.086058139801025
778185,BMY,1983-09-29,5.0117011070251465
778186,BMY,1983-09-30,4.92247200012207
778187,BMY,1983-10-03,5.100930213928223
778188,BMY,1983-10-04,5.190158843994141
778189,BMY,1983-10-05,5.41323184967041
778190,BMY,1983-10-06,5.502460956573486
778191,BMY,1983-10-07,5.502460956573486
778192,BMY,1983-10-10,5.502460956573486
778193,BMY,1983-10-11,5.398359775543213
778194,BMY,1983-10-12,5.324003219604492
778195,BMY,1983-10-13,5.309131145477295
778196,BMY,1983-10-14,5.428102970123291
778197,BMY,1983-10-17,5.5322041511535645
778198,BMY,1983-10-18,5.428102970123291
778199,BMY,1983-10-19,5.457846164703369
778200,BMY,1983-10-20,5.561946868896484
778201,BMY,1983-10-21,5.576817989349365
778202,BMY,1983-10-24,5.621432781219482
778203,BMY,1983-10-25,5.666047096252441
778204,BMY,1983-10-26,5.487588882446289
778205,BMY,1983-10-27,5.41323184967041
778206,BMY,1983-10-28,5.294260025024414
778207,BMY,1983-10-31,5.234774112701416
778208,BMY,1983-11-01,5.264516830444336
778209,BMY,1983-11-02,5.338873863220215
778210,BMY,1983-11-03,5.309131145477295
778211,BMY,1983-11-04,5.234774112701416
778212,BMY,1983-11-07,5.2050299644470215
778213,BMY,1983-11-08,5.175286769866943
778214,BMY,1983-11-09,5.338873863220215
778215,BMY,1983-11-10,5.324003219604492
778216,BMY,1983-11-11,5.368617057800293
778217,BMY,1983-11-14,5.353745937347412
778218,BMY,1983-11-15,5.279387950897217
778219,BMY,1983-11-16,5.294260025024414
778220,BMY,1983-11-17,5.264516830444336
778221,BMY,1983-11-18,5.219902038574219
778222,BMY,1983-11-21,5.264516830444336
778223,BMY,1983-11-22,5.2050299644470215
778224,BMY,1983-11-23,5.145544052124023
778225,BMY,1983-11-25,5.2050299644470215
778226,BMY,1983-11-28,5.249645233154297
778227,BMY,1983-11-29,5.279387950897217
778228,BMY,1983-11-30,5.249645233154297
778229,BMY,1983-12-01,5.175286769866943
778230,BMY,1983-12-02,5.056314945220947
778231,BMY,1983-12-05,4.996829032897949
778232,BMY,1983-12-06,4.996829032897949
778233,BMY,1983-12-07,5.026572227478027
778234,BMY,1983-12-08,5.041443824768066
778235,BMY,1983-12-09,5.041443824768066
778236,BMY,1983-12-12,5.0711870193481445
778237,BMY,1983-12-13,5.041443824768066
778238,BMY,1983-12-14,4.862986087799072
778239,BMY,1983-12-15,4.877857208251953
778240,BMY,1983-12-16,4.981957912445068
778241,BMY,1983-12-19,5.145544052124023
778242,BMY,1983-12-20,5.0711870193481445
778243,BMY,1983-12-21,4.996829032897949
778244,BMY,1983-12-22,5.0117011070251465
778245,BMY,1983-12-23,5.0117011070251465
778246,BMY,1983-12-27,5.026572227478027
778247,BMY,1983-12-28,5.056314945220947
778248,BMY,1983-12-29,5.026572227478027
778249,BMY,1983-12-30,5.026572227478027
778250,BMY,1984-01-03,5.130672931671143
778251,BMY,1984-01-04,5.160416126251221
778252,BMY,1984-01-05,5.219902038574219
778253,BMY,1984-01-06,5.190158843994141
778254,BMY,1984-01-09,5.2050299644470215
778255,BMY,1984-01-10,5.219902038574219
778256,BMY,1984-01-11,5.249645233154297
778257,BMY,1984-01-12,5.234774112701416
778258,BMY,1984-01-13,5.279387950897217
778259,BMY,1984-01-16,5.368617057800293
778260,BMY,1984-01-17,5.368617057800293
778261,BMY,1984-01-18,5.353745937347412
778262,BMY,1984-01-19,5.309131145477295
778263,BMY,1984-01-20,5.264516830444336
778264,BMY,1984-01-23,5.175286769866943
778265,BMY,1984-01-24,5.234774112701416
778266,BMY,1984-01-25,5.190158843994141
778267,BMY,1984-01-26,5.190158843994141
778268,BMY,1984-01-27,5.2050299644470215
778269,BMY,1984-01-30,5.2050299644470215
778270,BMY,1984-01-31,5.219902038574219
778271,BMY,1984-02-01,5.190158843994141
778272,BMY,1984-02-02,5.398359775543213
778273,BMY,1984-02-03,5.353745937347412
778274,BMY,1984-02-06,5.234774112701416
778275,BMY,1984-02-07,5.264516830444336
778276,BMY,1984-02-08,5.175286769866943
778277,BMY,1984-02-09,5.160416126251221
778278,BMY,1984-02-10,5.145544052124023
778279,BMY,1984-02-13,5.145544052124023
778280,BMY,1984-02-14,5.249645233154297
778281,BMY,1984-02-15,5.145544052124023
778282,BMY,1984-02-16,5.219902038574219
778283,BMY,1984-02-17,5.219902038574219
778284,BMY,1984-02-21,5.100930213928223
778285,BMY,1984-02-22,4.967085838317871
778286,BMY,1984-02-23,5.0117011070251465
778287,BMY,1984-02-24,5.234774112701416
778288,BMY,1984-02-27,5.175286769866943
778289,BMY,1984-02-28,5.0711870193481445
778290,BMY,1984-02-29,5.115800857543945
778291,BMY,1984-03-01,5.130672931671143
778292,BMY,1984-03-02,5.2050299644470215
778293,BMY,1984-03-05,5.190158843994141
778294,BMY,1984-03-06,5.190158843994141
778295,BMY,1984-03-07,5.2050299644470215
778296,BMY,1984-03-08,5.190158843994141
778297,BMY,1984-03-09,5.145544052124023
778298,BMY,1984-03-12,5.294260025024414
778299,BMY,1984-03-13,5.368617057800293
778300,BMY,1984-03-14,5.41323184967041
778301,BMY,1984-03-15,5.442975044250488
778302,BMY,1984-03-16,5.502460956573486
778303,BMY,1984-03-19,5.398359775543213
778304,BMY,1984-03-20,5.487588882446289
778305,BMY,1984-03-21,5.41323184967041
778306,BMY,1984-03-22,5.338873863220215
778307,BMY,1984-03-23,5.38348913192749
778308,BMY,1984-03-26,5.38348913192749
778309,BMY,1984-03-27,5.442975044250488
778310,BMY,1984-03-28,5.621432781219482
778311,BMY,1984-03-29,5.6511759757995605
778312,BMY,1984-03-30,5.666047096252441
778313,BMY,1984-04-02,5.457846164703369
778314,BMY,1984-04-03,5.398359775543213
778315,BMY,1984-04-04,5.457846164703369
778316,BMY,1984-04-05,5.353745937347412
778317,BMY,1984-04-06,5.517332077026367
778318,BMY,1984-04-09,5.487588882446289
778319,BMY,1984-04-10,5.517332077026367
778320,BMY,1984-04-11,5.428102970123291
778321,BMY,1984-04-12,5.5322041511535645
778322,BMY,1984-04-13,5.561946868896484
778323,BMY,1984-04-16,5.606561183929443
778324,BMY,1984-04-17,5.621432781219482
778325,BMY,1984-04-18,5.576817989349365
778326,BMY,1984-04-19,5.576817989349365
778327,BMY,1984-04-23,5.547074794769287
778328,BMY,1984-04-24,5.561946868896484
778329,BMY,1984-04-25,5.561946868896484
778330,BMY,1984-04-26,5.621432781219482
778331,BMY,1984-04-27,5.561946868896484
778332,BMY,1984-04-30,5.5322041511535645
778333,BMY,1984-05-01,5.5322041511535645
778334,BMY,1984-05-02,5.5322041511535645
778335,BMY,1984-05-03,5.428102970123291
778336,BMY,1984-05-04,5.338873863220215
778337,BMY,1984-05-07,5.249645233154297
778338,BMY,1984-05-08,5.353745937347412
778339,BMY,1984-05-09,5.338873863220215
778340,BMY,1984-05-10,5.353745937347412
778341,BMY,1984-05-11,5.324003219604492
778342,BMY,1984-05-14,5.294260025024414
778343,BMY,1984-05-15,5.324003219604492
778344,BMY,1984-05-16,5.368617057800293
778345,BMY,1984-05-17,5.324003219604492
778346,BMY,1984-05-18,5.2050299644470215
778347,BMY,1984-05-21,5.145544052124023
778348,BMY,1984-05-22,5.249645233154297
778349,BMY,1984-05-23,5.264516830444336
778350,BMY,1984-05-24,5.264516830444336
778351,BMY,1984-05-25,5.294260025024414
778352,BMY,1984-05-29,5.190158843994141
778353,BMY,1984-05-30,5.234774112701416
778354,BMY,1984-05-31,5.249645233154297
778355,BMY,1984-06-01,5.442975044250488
778356,BMY,1984-06-04,5.428102970123291
778357,BMY,1984-06-05,5.502460956573486
778358,BMY,1984-06-06,5.621432781219482
778359,BMY,1984-06-07,5.6511759757995605
778360,BMY,1984-06-08,5.710661888122559
778361,BMY,1984-06-11,5.606561183929443
778362,BMY,1984-06-12,5.561946868896484
778363,BMY,1984-06-13,5.576817989349365
778364,BMY,1984-06-14,5.547074794769287
778365,BMY,1984-06-15,5.5322041511535645
778366,BMY,1984-06-18,5.621432781219482
778367,BMY,1984-06-19,5.666047096252441
778368,BMY,1984-06-20,5.755277156829834
778369,BMY,1984-06-21,5.829634189605713
778370,BMY,1984-06-22,5.710661888122559
778371,BMY,1984-06-25,5.6511759757995605
778372,BMY,1984-06-26,5.576817989349365
778373,BMY,1984-06-27,5.561946868896484
778374,BMY,1984-06-28,5.6511759757995605
778375,BMY,1984-06-29,5.576817989349365
778376,BMY,1984-07-02,5.547074794769287
778377,BMY,1984-07-03,5.502460956573486
778378,BMY,1984-07-05,5.398359775543213
778379,BMY,1984-07-06,5.368617057800293
778380,BMY,1984-07-09,5.428102970123291
778381,BMY,1984-07-10,5.41323184967041
778382,BMY,1984-07-11,5.234774112701416
778383,BMY,1984-07-12,5.249645233154297
778384,BMY,1984-07-13,5.338873863220215
778385,BMY,1984-07-16,5.38348913192749
778386,BMY,1984-07-17,5.41323184967041
778387,BMY,1984-07-18,5.279387950897217
778388,BMY,1984-07-19,5.190158843994141
778389,BMY,1984-07-20,5.2050299644470215
778390,BMY,1984-07-23,5.219902038574219
778391,BMY,1984-07-24,5.175286769866943
778392,BMY,1984-07-25,5.234774112701416
778393,BMY,1984-07-26,5.353745937347412
778394,BMY,1984-07-27,5.442975044250488
778395,BMY,1984-07-30,5.428102970123291
778396,BMY,1984-07-31,5.442975044250488
778397,BMY,1984-08-01,5.487588882446289
778398,BMY,1984-08-02,5.814763069152832
778399,BMY,1984-08-03,5.799890995025635
778400,BMY,1984-08-06,5.680919170379639
778401,BMY,1984-08-07,5.710661888122559
778402,BMY,1984-08-08,5.666047096252441
778403,BMY,1984-08-09,5.859376907348633
778404,BMY,1984-08-10,5.770147800445557
778405,BMY,1984-08-13,5.829634189605713
778406,BMY,1984-08-14,5.725533962249756
778407,BMY,1984-08-15,5.6511759757995605
778408,BMY,1984-08-16,5.814763069152832
778409,BMY,1984-08-17,5.785019874572754
778410,BMY,1984-08-20,5.859376907348633
778411,BMY,1984-08-21,5.889120101928711
778412,BMY,1984-08-22,5.740405082702637
778413,BMY,1984-08-23,5.725533962249756
778414,BMY,1984-08-24,5.740405082702637
778415,BMY,1984-08-27,5.666047096252441
778416,BMY,1984-08-28,5.740405082702637
778417,BMY,1984-08-29,5.725533962249756
778418,BMY,1984-08-30,5.680919170379639
778419,BMY,1984-08-31,5.710661888122559
778420,BMY,1984-09-04,5.5916900634765625
778421,BMY,1984-09-05,5.666047096252441
778422,BMY,1984-09-06,5.755277156829834
778423,BMY,1984-09-07,5.636303901672363
778424,BMY,1984-09-10,5.6511759757995605
778425,BMY,1984-09-11,5.725533962249756
778426,BMY,1984-09-12,5.621432781219482
778427,BMY,1984-09-13,5.799890995025635
778428,BMY,1984-09-14,5.755277156829834
778429,BMY,1984-09-17,5.725533962249756
778430,BMY,1984-09-18,5.710661888122559
778431,BMY,1984-09-19,5.695789813995361
778432,BMY,1984-09-20,5.695789813995361
778433,BMY,1984-09-21,5.606561183929443
778434,BMY,1984-09-24,5.517332077026367
778435,BMY,1984-09-25,5.517332077026367
778436,BMY,1984-09-26,5.547074794769287
778437,BMY,1984-09-27,5.547074794769287
778438,BMY,1984-09-28,5.487588882446289
778439,BMY,1984-10-01,5.338873863220215
778440,BMY,1984-10-02,5.368617057800293
778441,BMY,1984-10-03,5.338873863220215
778442,BMY,1984-10-04,5.338873863220215
778443,BMY,1984-10-05,5.309131145477295
778444,BMY,1984-10-08,5.234774112701416
778445,BMY,1984-10-09,5.264516830444336
778446,BMY,1984-10-10,5.294260025024414
778447,BMY,1984-10-11,5.324003219604492
778448,BMY,1984-10-12,5.309131145477295
778449,BMY,1984-10-15,5.324003219604492
778450,BMY,1984-10-16,5.38348913192749
778451,BMY,1984-10-17,5.547074794769287
778452,BMY,1984-10-18,5.829634189605713
778453,BMY,1984-10-19,5.740405082702637
778454,BMY,1984-10-22,5.710661888122559
778455,BMY,1984-10-23,5.680919170379639
778456,BMY,1984-10-24,5.725533962249756
778457,BMY,1984-10-25,5.755277156829834
778458,BMY,1984-10-26,5.770147800445557
778459,BMY,1984-10-29,5.770147800445557
778460,BMY,1984-10-30,5.829634189605713
778461,BMY,1984-10-31,5.844505786895752
778462,BMY,1984-11-01,5.859376907348633
778463,BMY,1984-11-02,5.889120101928711
778464,BMY,1984-11-05,5.918862819671631
778465,BMY,1984-11-06,5.948606014251709
778466,BMY,1984-11-07,5.918862819671631
778467,BMY,1984-11-08,5.799890995025635
778468,BMY,1984-11-09,5.740405082702637
778469,BMY,1984-11-12,5.740405082702637
778470,BMY,1984-11-13,5.770147800445557
778471,BMY,1984-11-14,5.844505786895752
778472,BMY,1984-11-15,5.859376907348633
778473,BMY,1984-11-16,5.740405082702637
778474,BMY,1984-11-19,5.770147800445557
778475,BMY,1984-11-20,5.829634189605713
778476,BMY,1984-11-21,5.844505786895752
778477,BMY,1984-11-23,5.978349208831787
778478,BMY,1984-11-26,5.87424898147583
778479,BMY,1984-11-27,5.948606014251709
778480,BMY,1984-11-28,5.844505786895752
778481,BMY,1984-11-29,5.740405082702637
778482,BMY,1984-11-30,5.695789813995361
778483,BMY,1984-12-03,5.680919170379639
778484,BMY,1984-12-04,5.695789813995361
778485,BMY,1984-12-05,5.695789813995361
778486,BMY,1984-12-06,5.680919170379639
778487,BMY,1984-12-07,5.680919170379639
778488,BMY,1984-12-10,5.680919170379639
778489,BMY,1984-12-11,5.770147800445557
778490,BMY,1984-12-12,5.710661888122559
778491,BMY,1984-12-13,5.740405082702637
778492,BMY,1984-12-14,5.844505786895752
778493,BMY,1984-12-17,5.87424898147583
778494,BMY,1984-12-18,6.052707195281982
778495,BMY,1984-12-19,6.067577838897705
778496,BMY,1984-12-20,6.127064228057861
778497,BMY,1984-12-21,6.082449913024902
778498,BMY,1984-12-24,6.246037006378174
778499,BMY,1984-12-26,6.156806945800781
778500,BMY,1984-12-27,6.1419358253479
778501,BMY,1984-12-28,6.216293811798096
778502,BMY,1984-12-31,6.231164932250977
778503,BMY,1985-01-02,6.097321033477783
778504,BMY,1985-01-03,5.918862819671631
778505,BMY,1985-01-04,5.933734893798828
778506,BMY,1985-01-07,5.993220806121826
778507,BMY,1985-01-08,6.022964000701904
778508,BMY,1985-01-09,6.1419358253479
778509,BMY,1985-01-10,6.1716790199279785
778510,BMY,1985-01-11,6.1419358253479
778511,BMY,1985-01-14,6.1121931076049805
778512,BMY,1985-01-15,6.082449913024902
778513,BMY,1985-01-16,6.067577838897705
778514,BMY,1985-01-17,6.037835121154785
778515,BMY,1985-01-18,6.1121931076049805
778516,BMY,1985-01-21,6.305522918701172
778517,BMY,1985-01-22,6.1716790199279785
778518,BMY,1985-01-23,6.290650844573975
778519,BMY,1985-01-24,6.275780200958252
778520,BMY,1985-01-25,6.350137233734131
778521,BMY,1985-01-28,6.409623146057129
778522,BMY,1985-01-29,6.454237937927246
778523,BMY,1985-01-30,6.469109058380127
778524,BMY,1985-01-31,6.469109058380127
778525,BMY,1985-02-01,6.439365863800049
778526,BMY,1985-02-04,6.528594970703125
778527,BMY,1985-02-05,6.483981132507324
778528,BMY,1985-02-06,6.424495220184326
778529,BMY,1985-02-07,6.543467044830322
778530,BMY,1985-02-08,6.543467044830322
778531,BMY,1985-02-11,6.513723850250244
778532,BMY,1985-02-12,6.454237937927246
778533,BMY,1985-02-13,6.60295295715332
778534,BMY,1985-02-14,6.528594970703125
778535,BMY,1985-02-15,6.498851776123047
778536,BMY,1985-02-19,6.543467044830322
778537,BMY,1985-02-20,6.558338165283203
778538,BMY,1985-02-21,6.483981132507324
778539,BMY,1985-02-22,6.439365863800049
778540,BMY,1985-02-25,6.379879951477051
778541,BMY,1985-02-26,6.483981132507324
778542,BMY,1985-02-27,6.543467044830322
778543,BMY,1985-02-28,6.60295295715332
778544,BMY,1985-03-01,6.707054138183594
778545,BMY,1985-03-04,6.647566795349121
778546,BMY,1985-03-05,6.647566795349121
778547,BMY,1985-03-06,6.543467044830322
778548,BMY,1985-03-07,6.588080883026123
778549,BMY,1985-03-08,6.543467044830322
778550,BMY,1985-03-11,6.543467044830322
778551,BMY,1985-03-12,6.588080883026123
778552,BMY,1985-03-13,6.558338165283203
778553,BMY,1985-03-14,6.558338165283203
778554,BMY,1985-03-15,6.558338165283203
778555,BMY,1985-03-18,6.513723850250244
778556,BMY,1985-03-19,6.632696151733398
778557,BMY,1985-03-20,6.662438869476318
778558,BMY,1985-03-21,6.632696151733398
778559,BMY,1985-03-22,6.632696151733398
778560,BMY,1985-03-25,6.632696151733398
778561,BMY,1985-03-26,6.6921820640563965
778562,BMY,1985-03-27,6.840897083282471
778563,BMY,1985-03-28,6.840897083282471
778564,BMY,1985-03-29,6.840897083282471
778565,BMY,1985-04-01,6.885511875152588
778566,BMY,1985-04-02,6.870639801025391
778567,BMY,1985-04-03,6.811153888702393
778568,BMY,1985-04-04,6.736796855926514
778569,BMY,1985-04-08,6.677310943603516
778570,BMY,1985-04-09,6.6921820640563965
778571,BMY,1985-04-10,6.766540050506592
778572,BMY,1985-04-11,6.7516679763793945
778573,BMY,1985-04-12,6.736796855926514
778574,BMY,1985-04-15,6.7516679763793945
778575,BMY,1985-04-16,6.707054138183594
778576,BMY,1985-04-17,6.721924781799316
778577,BMY,1985-04-18,6.6921820640563965
778578,BMY,1985-04-19,6.707054138183594
778579,BMY,1985-04-22,6.82602596282959
778580,BMY,1985-04-23,6.855769157409668
778581,BMY,1985-04-24,6.840897083282471
778582,BMY,1985-04-25,6.855769157409668
778583,BMY,1985-04-26,6.870639801025391
778584,BMY,1985-04-29,6.82602596282959
778585,BMY,1985-04-30,6.766540050506592
778586,BMY,1985-05-01,6.796282768249512
778587,BMY,1985-05-02,6.811153888702393
778588,BMY,1985-05-03,6.870639801025391
778589,BMY,1985-05-06,6.870639801025391
778590,BMY,1985-05-07,6.930126190185547
778591,BMY,1985-05-08,6.930126190185547
778592,BMY,1985-05-09,6.959868907928467
778593,BMY,1985-05-10,6.974740982055664
778594,BMY,1985-05-13,7.049098014831543
778595,BMY,1985-05-14,7.049098014831543
778596,BMY,1985-05-15,7.06397008895874
778597,BMY,1985-05-16,7.138328075408936
778598,BMY,1985-05-17,7.197813987731934
778599,BMY,1985-05-20,7.272171020507812
778600,BMY,1985-05-21,7.272171020507812
778601,BMY,1985-05-22,7.242427825927734
778602,BMY,1985-05-23,7.197813987731934
778603,BMY,1985-05-24,7.227557182312012
778604,BMY,1985-05-28,7.227557182312012
778605,BMY,1985-05-29,7.242427825927734
778606,BMY,1985-05-30,7.242427825927734
778607,BMY,1985-05-31,7.257299900054932
778608,BMY,1985-06-03,7.2126851081848145
778609,BMY,1985-06-04,7.272171020507812
778610,BMY,1985-06-05,7.242427825927734
778611,BMY,1985-06-06,7.227557182312012
778612,BMY,1985-06-07,7.242427825927734
778613,BMY,1985-06-10,7.301914215087891
778614,BMY,1985-06-11,7.227557182312012
778615,BMY,1985-06-12,7.197813987731934
778616,BMY,1985-06-13,7.138328075408936
778617,BMY,1985-06-14,7.168070793151856
778618,BMY,1985-06-17,7.227557182312012
778619,BMY,1985-06-18,7.242427825927734
778620,BMY,1985-06-19,7.242427825927734
778621,BMY,1985-06-20,7.242427825927734
778622,BMY,1985-06-21,7.272171020507812
778623,BMY,1985-06-24,7.301914215087891
778624,BMY,1985-06-25,7.33165693283081
778625,BMY,1985-06-26,7.361400127410889
778626,BMY,1985-06-27,7.346529006958008
778627,BMY,1985-06-28,7.301914215087891
778628,BMY,1985-07-01,7.28704309463501
778629,BMY,1985-07-02,7.257299900054932
778630,BMY,1985-07-03,7.2126851081848145
778631,BMY,1985-07-05,7.31678581237793
778632,BMY,1985-07-08,7.420886039733887
778633,BMY,1985-07-09,7.465500831604004
778634,BMY,1985-07-10,7.643959045410156
778635,BMY,1985-07-11,7.718317031860352
778636,BMY,1985-07-12,7.733188152313232
778637,BMY,1985-07-15,7.733188152313232
778638,BMY,1985-07-16,7.881903171539307
778639,BMY,1985-07-17,7.718317031860352
778640,BMY,1985-07-18,7.539857864379883
778641,BMY,1985-07-19,7.510115146636963
778642,BMY,1985-07-22,7.52498722076416
778643,BMY,1985-07-23,7.599343776702881
778644,BMY,1985-07-24,7.480371952056885
778645,BMY,1985-07-25,7.420886039733887
778646,BMY,1985-07-26,7.33165693283081
778647,BMY,1985-07-29,7.227557182312012
778648,BMY,1985-07-30,7.138328075408936
778649,BMY,1985-07-31,7.153199195861816
778650,BMY,1985-08-01,7.197813987731934
778651,BMY,1985-08-02,7.078841209411621
778652,BMY,1985-08-05,7.019354820251465
778653,BMY,1985-08-06,7.019354820251465
778654,BMY,1985-08-07,6.974740982055664
778655,BMY,1985-08-08,7.049098014831543
778656,BMY,1985-08-09,7.078841209411621
778657,BMY,1985-08-12,7.034226894378662
778658,BMY,1985-08-13,7.09371280670166
778659,BMY,1985-08-14,7.09371280670166
778660,BMY,1985-08-15,7.06397008895874
778661,BMY,1985-08-16,6.959868907928467
778662,BMY,1985-08-19,6.959868907928467
778663,BMY,1985-08-20,7.034226894378662
778664,BMY,1985-08-21,7.06397008895874
778665,BMY,1985-08-22,7.004484176635742
778666,BMY,1985-08-23,6.959868907928467
778667,BMY,1985-08-26,6.989612102508545
778668,BMY,1985-08-27,7.06397008895874
778669,BMY,1985-08-28,7.078841209411621
778670,BMY,1985-08-29,7.108583927154541
778671,BMY,1985-08-30,7.078841209411621
778672,BMY,1985-09-03,7.06397008895874
778673,BMY,1985-09-04,6.989612102508545
778674,BMY,1985-09-05,6.959868907928467
778675,BMY,1985-09-06,7.034226894378662
778676,BMY,1985-09-09,6.974740982055664
778677,BMY,1985-09-10,6.930126190185547
778678,BMY,1985-09-11,6.870639801025391
778679,BMY,1985-09-12,6.885511875152588
778680,BMY,1985-09-13,6.885511875152588
778681,BMY,1985-09-16,6.855769157409668
778682,BMY,1985-09-17,6.766540050506592
778683,BMY,1985-09-18,6.721924781799316
778684,BMY,1985-09-19,6.766540050506592
778685,BMY,1985-09-20,6.6921820640563965
778686,BMY,1985-09-23,6.870639801025391
778687,BMY,1985-09-24,6.840897083282471
778688,BMY,1985-09-25,6.588080883026123
778689,BMY,1985-09-26,6.558338165283203
778690,BMY,1985-09-30,6.424495220184326
778691,BMY,1985-10-01,6.662438869476318
778692,BMY,1985-10-02,6.617824077606201
778693,BMY,1985-10-03,6.647566795349121
778694,BMY,1985-10-04,6.617824077606201
778695,BMY,1985-10-07,6.469109058380127
778696,BMY,1985-10-08,6.409623146057129
778697,BMY,1985-10-09,6.498851776123047
778698,BMY,1985-10-10,6.573209762573242
778699,BMY,1985-10-11,6.647566795349121
778700,BMY,1985-10-14,6.781411170959473
778701,BMY,1985-10-15,6.7516679763793945
778702,BMY,1985-10-16,6.959868907928467
778703,BMY,1985-10-17,6.900382995605469
778704,BMY,1985-10-18,6.7516679763793945
778705,BMY,1985-10-21,6.6921820640563965
778706,BMY,1985-10-22,6.870639801025391
778707,BMY,1985-10-23,6.870639801025391
778708,BMY,1985-10-24,6.766540050506592
778709,BMY,1985-10-25,6.6921820640563965
778710,BMY,1985-10-28,6.632696151733398
778711,BMY,1985-10-29,6.647566795349121
778712,BMY,1985-10-30,6.840897083282471
778713,BMY,1985-10-31,6.7516679763793945
778714,BMY,1985-11-01,6.885511875152588
778715,BMY,1985-11-04,6.959868907928467
778716,BMY,1985-11-05,7.272171020507812
778717,BMY,1985-11-06,7.197813987731934
778718,BMY,1985-11-07,7.108583927154541
778719,BMY,1985-11-08,7.108583927154541
778720,BMY,1985-11-11,7.242427825927734
778721,BMY,1985-11-12,7.465500831604004
778722,BMY,1985-11-13,7.301914215087891
778723,BMY,1985-11-14,7.450629234313965
778724,BMY,1985-11-15,7.301914215087891
778725,BMY,1985-11-18,7.435758113861084
778726,BMY,1985-11-19,7.406014919281006
778727,BMY,1985-11-20,7.391142845153809
778728,BMY,1985-11-21,7.495244026184082
778729,BMY,1985-11-22,7.55472993850708
778730,BMY,1985-11-25,7.584473133087158
778731,BMY,1985-11-26,7.688573837280273
778732,BMY,1985-11-27,7.82241678237915
778733,BMY,1985-11-29,7.762930870056152
778734,BMY,1985-12-02,7.614215850830078
778735,BMY,1985-12-03,7.569601058959961
778736,BMY,1985-12-04,7.733188152313232
778737,BMY,1985-12-05,7.688573837280273
778738,BMY,1985-12-06,7.599343776702881
778739,BMY,1985-12-09,7.703444957733154
778740,BMY,1985-12-10,7.718317031860352
778741,BMY,1985-12-11,7.77780294418335
778742,BMY,1985-12-12,7.77780294418335
778743,BMY,1985-12-13,7.896774768829346
778744,BMY,1985-12-16,8.045490264892578
778745,BMY,1985-12-17,8.0157470703125
778746,BMY,1985-12-18,8.0157470703125
778747,BMY,1985-12-19,7.971131801605225
778748,BMY,1985-12-20,8.000875473022461
778749,BMY,1985-12-23,7.926517963409424
778750,BMY,1985-12-24,7.867032051086426
778751,BMY,1985-12-26,7.77780294418335
778752,BMY,1985-12-27,7.82241678237915
778753,BMY,1985-12-30,7.837288856506348
778754,BMY,1985-12-31,7.881903171539307
778755,BMY,1986-01-02,7.82241678237915
778756,BMY,1986-01-03,7.941389083862305
778757,BMY,1986-01-06,7.971131801605225
778758,BMY,1986-01-07,8.0603609085083
778759,BMY,1986-01-08,7.733188152313232
778760,BMY,1986-01-09,7.55472993850708
778761,BMY,1986-01-10,7.495244026184082
778762,BMY,1986-01-13,7.391142845153809
778763,BMY,1986-01-14,7.361400127410889
778764,BMY,1986-01-15,7.480371952056885
778765,BMY,1986-01-16,7.435758113861084
778766,BMY,1986-01-17,7.435758113861084
778767,BMY,1986-01-20,7.391142845153809
778768,BMY,1986-01-21,7.28704309463501
778769,BMY,1986-01-22,7.182941913604736
778770,BMY,1986-01-23,7.28704309463501
778771,BMY,1986-01-24,7.480371952056885
778772,BMY,1986-01-27,7.480371952056885
778773,BMY,1986-01-28,7.495244026184082
778774,BMY,1986-01-29,7.480371952056885
778775,BMY,1986-01-30,7.33165693283081
778776,BMY,1986-01-31,7.346529006958008
778777,BMY,1986-02-03,7.55472993850708
778778,BMY,1986-02-04,7.629087924957275
778779,BMY,1986-02-05,7.495244026184082
778780,BMY,1986-02-06,7.480371952056885
778781,BMY,1986-02-07,7.539857864379883
778782,BMY,1986-02-10,7.614215850830078
778783,BMY,1986-02-11,7.673701763153076
778784,BMY,1986-02-12,7.584473133087158
778785,BMY,1986-02-13,7.569601058959961
778786,BMY,1986-02-14,7.688573837280273
778787,BMY,1986-02-18,7.881903171539307
778788,BMY,1986-02-19,7.7926740646362305
778789,BMY,1986-02-20,8.000875473022461
778790,BMY,1986-02-21,8.0157470703125
778791,BMY,1986-02-24,7.881903171539307
778792,BMY,1986-02-25,7.941389083862305
778793,BMY,1986-02-26,7.941389083862305
778794,BMY,1986-02-27,8.253690719604492
778795,BMY,1986-02-28,8.387535095214844
778796,BMY,1986-03-03,8.223947525024414
778797,BMY,1986-03-04,8.298306465148926
778798,BMY,1986-03-05,8.342920303344727
778799,BMY,1986-03-06,8.387535095214844
778800,BMY,1986-03-07,8.565993309020996
778801,BMY,1986-03-10,8.610608100891113
778802,BMY,1986-03-11,8.759323120117188
778803,BMY,1986-03-12,8.684965133666992
778804,BMY,1986-03-13,8.23882007598877
778805,BMY,1986-03-14,8.50650691986084
778806,BMY,1986-03-17,8.565993309020996
778807,BMY,1986-03-18,8.684965133666992
778808,BMY,1986-03-19,8.744450569152832
778809,BMY,1986-03-20,8.833680152893066
778810,BMY,1986-03-21,8.908038139343262
778811,BMY,1986-03-24,8.848551750183105
778812,BMY,1986-03-25,8.803936958312988
778813,BMY,1986-03-26,8.93778133392334
778814,BMY,1986-03-27,8.99726676940918
778815,BMY,1986-03-31,8.99726676940918
778816,BMY,1986-04-01,8.848551750183105
778817,BMY,1986-04-02,8.744450569152832
778818,BMY,1986-04-03,8.595735549926758
778819,BMY,1986-04-04,8.402405738830566
778820,BMY,1986-04-07,8.432148933410645
778821,BMY,1986-04-08,8.640351295471191
778822,BMY,1986-04-09,8.759323120117188
778823,BMY,1986-04-10,8.908038139343262
778824,BMY,1986-04-11,8.863423347473145
778825,BMY,1986-04-14,8.93778133392334
778826,BMY,1986-04-15,8.878294944763184
778827,BMY,1986-04-16,9.190596580505373
778828,BMY,1986-04-17,9.279826164245604
778829,BMY,1986-04-18,9.369054794311523
778830,BMY,1986-04-21,9.606999397277832
778831,BMY,1986-04-22,9.47315502166748
778832,BMY,1986-04-23,9.458284378051758
778833,BMY,1986-04-24,9.339311599731444
778834,BMY,1986-04-25,9.235211372375488
778835,BMY,1986-04-28,9.309569358825684
778836,BMY,1986-04-29,9.294696807861328
778837,BMY,1986-04-30,9.116238594055176
778838,BMY,1986-05-01,8.848551750183105
778839,BMY,1986-05-02,8.98239517211914
778840,BMY,1986-05-05,9.235211372375488
778841,BMY,1986-05-06,9.26495361328125
778842,BMY,1986-05-07,9.175724983215332
778843,BMY,1986-05-08,9.20546817779541
778844,BMY,1986-05-09,9.101367950439451
778845,BMY,1986-05-12,9.01213836669922
778846,BMY,1986-05-13,9.056753158569336
778847,BMY,1986-05-14,9.145981788635254
778848,BMY,1986-05-15,9.01213836669922
778849,BMY,1986-05-16,8.952651977539062
778850,BMY,1986-05-19,8.98239517211914
778851,BMY,1986-05-20,9.131111145019531
778852,BMY,1986-05-21,9.086496353149414
778853,BMY,1986-05-22,9.294696807861328
778854,BMY,1986-05-23,9.369054794311523
778855,BMY,1986-05-27,9.621870994567873
778856,BMY,1986-05-28,9.621870994567873
778857,BMY,1986-05-29,9.592127799987791
778858,BMY,1986-05-30,9.532642364501951
778859,BMY,1986-06-02,9.42854118347168
778860,BMY,1986-06-03,9.458284378051758
778861,BMY,1986-06-04,9.413668632507324
778862,BMY,1986-06-05,9.50289821624756
778863,BMY,1986-06-06,9.666484832763672
778864,BMY,1986-06-09,9.50289821624756
778865,BMY,1986-06-10,9.47315502166748
778866,BMY,1986-06-11,9.42854118347168
778867,BMY,1986-06-12,9.562384605407717
778868,BMY,1986-06-13,9.711099624633787
778869,BMY,1986-06-16,9.934171676635742
778870,BMY,1986-06-17,9.740842819213867
778871,BMY,1986-06-18,10.053145408630373
778872,BMY,1986-06-19,10.023402214050291
778873,BMY,1986-06-20,10.023402214050291
778874,BMY,1986-06-23,10.12750244140625
778875,BMY,1986-06-24,10.157244682312012
778876,BMY,1986-06-25,10.261345863342283
778877,BMY,1986-06-26,10.45467472076416
778878,BMY,1986-06-27,10.439804077148438
778879,BMY,1986-06-30,10.231602668762209
778880,BMY,1986-07-01,10.261345863342283
778881,BMY,1986-07-02,10.276217460632324
778882,BMY,1986-07-03,10.32083225250244
778883,BMY,1986-07-07,10.112630844116213
778884,BMY,1986-07-08,9.844943046569824
778885,BMY,1986-07-09,9.978787422180176
778886,BMY,1986-07-10,9.844943046569824
778887,BMY,1986-07-11,9.755714416503906
778888,BMY,1986-07-14,9.458284378051758
778889,BMY,1986-07-15,9.279826164245604
778890,BMY,1986-07-16,9.324440002441406
778891,BMY,1986-07-17,9.666484832763672
778892,BMY,1986-07-18,10.068016052246094
778893,BMY,1986-07-21,9.88955783843994
778894,BMY,1986-07-22,9.770586013793944
778895,BMY,1986-07-23,9.725971221923828
778896,BMY,1986-07-24,9.65161418914795
778897,BMY,1986-07-25,9.50289821624756
778898,BMY,1986-07-28,9.354183197021484
778899,BMY,1986-07-29,9.116238594055176
778900,BMY,1986-07-30,9.383926391601562
778901,BMY,1986-07-31,9.517769813537598
778902,BMY,1986-08-01,9.592127799987791
778903,BMY,1986-08-04,9.532642364501951
778904,BMY,1986-08-05,9.547513008117676
778905,BMY,1986-08-06,9.562384605407717
778906,BMY,1986-08-07,9.42854118347168
778907,BMY,1986-08-08,9.309569358825684
778908,BMY,1986-08-11,9.577256202697754
778909,BMY,1986-08-12,9.69622802734375
778910,BMY,1986-08-13,9.800329208374023
778911,BMY,1986-08-14,9.844943046569824
778912,BMY,1986-08-15,9.65161418914795
778913,BMY,1986-08-18,9.606999397277832
778914,BMY,1986-08-19,9.50289821624756
778915,BMY,1986-08-20,9.47315502166748
778916,BMY,1986-08-21,9.532642364501951
778917,BMY,1986-08-22,9.547513008117676
778918,BMY,1986-08-25,9.443411827087402
778919,BMY,1986-08-26,9.621870994567873
778920,BMY,1986-08-27,9.458284378051758
778921,BMY,1986-08-28,9.309569358825684
778922,BMY,1986-08-29,9.279826164245604
778923,BMY,1986-09-02,9.101367950439451
778924,BMY,1986-09-03,9.01213836669922
778925,BMY,1986-09-04,8.99726676940918
778926,BMY,1986-09-05,8.922908782958984
778927,BMY,1986-09-08,8.952651977539062
778928,BMY,1986-09-09,8.99726676940918
778929,BMY,1986-09-10,8.952651977539062
778930,BMY,1986-09-11,8.595735549926758
778931,BMY,1986-09-12,8.655221939086914
778932,BMY,1986-09-15,8.670093536376953
778933,BMY,1986-09-16,8.595735549926758
778934,BMY,1986-09-17,8.357791900634766
778935,BMY,1986-09-18,8.432148933410645
778936,BMY,1986-09-19,8.342920303344727
778937,BMY,1986-09-22,8.447020530700684
778938,BMY,1986-09-23,8.640351295471191
778939,BMY,1986-09-24,8.818808555603027
778940,BMY,1986-09-25,8.655221939086914
778941,BMY,1986-09-26,8.55112075805664
778942,BMY,1986-09-29,8.610608100891113
778943,BMY,1986-09-30,8.536250114440918
778944,BMY,1986-10-01,8.50650691986084
778945,BMY,1986-10-02,8.565993309020996
778946,BMY,1986-10-03,8.580864906311035
778947,BMY,1986-10-06,8.655221939086914
778948,BMY,1986-10-07,8.684965133666992
778949,BMY,1986-10-08,8.908038139343262
778950,BMY,1986-10-09,8.98239517211914
778951,BMY,1986-10-10,8.893165588378906
778952,BMY,1986-10-13,8.863423347473145
778953,BMY,1986-10-14,8.744450569152832
778954,BMY,1986-10-15,8.893165588378906
778955,BMY,1986-10-16,9.131111145019531
778956,BMY,1986-10-17,9.16085433959961
778957,BMY,1986-10-20,9.071624755859377
778958,BMY,1986-10-21,9.101367950439451
778959,BMY,1986-10-22,9.116238594055176
778960,BMY,1986-10-23,9.279826164245604
778961,BMY,1986-10-24,9.26495361328125
778962,BMY,1986-10-27,9.324440002441406
778963,BMY,1986-10-28,9.250082969665527
778964,BMY,1986-10-29,9.309569358825684
778965,BMY,1986-10-30,9.383926391601562
778966,BMY,1986-10-31,9.354183197021484
778967,BMY,1986-11-03,9.383926391601562
778968,BMY,1986-11-04,9.369054794311523
778969,BMY,1986-11-05,9.309569358825684
778970,BMY,1986-11-06,9.190596580505373
778971,BMY,1986-11-07,9.086496353149414
778972,BMY,1986-11-10,9.16085433959961
778973,BMY,1986-11-11,9.294696807861328
778974,BMY,1986-11-12,9.279826164245604
778975,BMY,1986-11-13,9.086496353149414
778976,BMY,1986-11-14,9.190596580505373
778977,BMY,1986-11-17,9.116238594055176
778978,BMY,1986-11-18,8.893165588378906
778979,BMY,1986-11-19,8.893165588378906
778980,BMY,1986-11-20,9.086496353149414
778981,BMY,1986-11-21,9.26495361328125
778982,BMY,1986-11-24,9.47315502166748
778983,BMY,1986-11-25,9.47315502166748
778984,BMY,1986-11-26,9.413668632507324
778985,BMY,1986-11-28,9.294696807861328
778986,BMY,1986-12-01,9.22033977508545
778987,BMY,1986-12-02,9.666484832763672
778988,BMY,1986-12-03,9.65161418914795
778989,BMY,1986-12-04,9.69622802734375
778990,BMY,1986-12-05,9.592127799987791
778991,BMY,1986-12-08,9.740842819213867
778992,BMY,1986-12-09,9.666484832763672
778993,BMY,1986-12-10,9.755714416503906
778994,BMY,1986-12-11,9.636741638183594
778995,BMY,1986-12-12,9.532642364501951
778996,BMY,1986-12-15,9.562384605407717
778997,BMY,1986-12-16,9.636741638183594
778998,BMY,1986-12-17,9.621870994567873
778999,BMY,1986-12-18,9.681357383728027
779000,BMY,1986-12-19,9.785456657409668
779001,BMY,1986-12-22,9.815199851989746
779002,BMY,1986-12-23,9.800329208374023
779003,BMY,1986-12-24,9.96391487121582
779004,BMY,1986-12-26,10.112630844116213
779005,BMY,1986-12-29,9.949044227600098
779006,BMY,1986-12-30,9.949044227600098
779007,BMY,1986-12-31,9.830072402954102
779008,BMY,1987-01-02,10.038272857666016
779009,BMY,1987-01-05,10.201860427856444
779010,BMY,1987-01-06,10.172117233276367
779011,BMY,1987-01-07,10.335702896118164
779012,BMY,1987-01-08,10.499290466308594
779013,BMY,1987-01-09,10.439804077148438
779014,BMY,1987-01-12,10.424931526184082
779015,BMY,1987-01-13,10.38031768798828
779016,BMY,1987-01-14,10.469547271728516
779017,BMY,1987-01-15,10.484418869018556
779018,BMY,1987-01-16,10.752105712890623
779019,BMY,1987-01-19,10.87107753753662
779020,BMY,1987-01-20,10.826462745666504
779021,BMY,1987-01-21,10.990050315856934
779022,BMY,1987-01-22,11.361838340759276
779023,BMY,1987-01-23,10.88594913482666
779024,BMY,1987-01-26,10.856205940246582
779025,BMY,1987-01-27,11.153636932373049
779026,BMY,1987-01-28,11.183380126953123
779027,BMY,1987-01-29,11.153636932373049
779028,BMY,1987-01-30,11.019792556762695
779029,BMY,1987-02-02,11.153636932373049
779030,BMY,1987-02-03,11.004921913146973
779031,BMY,1987-02-04,11.079278945922852
779032,BMY,1987-02-05,11.049535751342772
779033,BMY,1987-02-06,11.079278945922852
779034,BMY,1987-02-09,11.138765335083008
779035,BMY,1987-02-10,10.990050315856934
779036,BMY,1987-02-11,11.019792556762695
779037,BMY,1987-02-12,11.183380126953123
779038,BMY,1987-02-13,11.584911346435549
779039,BMY,1987-02-17,12.01618480682373
779040,BMY,1987-02-18,11.86746883392334
779041,BMY,1987-02-19,11.659268379211426
779042,BMY,1987-02-20,11.897212982177734
779043,BMY,1987-02-23,11.748497009277344
779044,BMY,1987-02-24,11.882341384887695
779045,BMY,1987-02-25,12.03105640411377
779046,BMY,1987-02-26,12.01618480682373
779047,BMY,1987-02-27,11.926956176757812
779048,BMY,1987-03-02,11.778240203857422
779049,BMY,1987-03-03,11.748497009277344
779050,BMY,1987-03-04,12.01618480682373
779051,BMY,1987-03-05,12.075671195983888
779052,BMY,1987-03-06,12.075671195983888
779053,BMY,1987-03-09,11.926956176757812
779054,BMY,1987-03-10,11.897212982177734
779055,BMY,1987-03-11,11.837725639343262
779056,BMY,1987-03-12,11.748497009277344
779057,BMY,1987-03-13,11.8079833984375
779058,BMY,1987-03-16,11.852598190307615
779059,BMY,1987-03-17,12.179771423339844
779060,BMY,1987-03-18,12.730016708374023
779061,BMY,1987-03-19,13.042319297790527
779062,BMY,1987-03-20,13.086934089660645
779063,BMY,1987-03-23,13.086934089660645
779064,BMY,1987-03-24,12.80437469482422
779065,BMY,1987-03-25,12.700274467468262
779066,BMY,1987-03-26,12.492073059082031
779067,BMY,1987-03-27,12.209513664245604
779068,BMY,1987-03-30,11.926956176757812
779069,BMY,1987-03-31,12.045928001403809
779070,BMY,1987-04-01,11.986441612243652
779071,BMY,1987-04-02,12.01618480682373
779072,BMY,1987-04-03,12.640788078308104
779073,BMY,1987-04-06,12.611044883728027
779074,BMY,1987-04-07,12.492073059082031
779075,BMY,1987-04-08,12.343358039855955
779076,BMY,1987-04-09,12.060798645019531
779077,BMY,1987-04-10,12.01618480682373
779078,BMY,1987-04-13,11.59978199005127
779079,BMY,1987-04-14,11.346965789794922
779080,BMY,1987-04-15,11.748497009277344
779081,BMY,1987-04-16,11.837725639343262
779082,BMY,1987-04-20,11.644396781921388
779083,BMY,1987-04-21,12.075671195983888
779084,BMY,1987-04-22,11.8079833984375
779085,BMY,1987-04-23,11.718753814697266
779086,BMY,1987-04-24,11.465938568115234
779087,BMY,1987-04-27,11.495681762695312
779088,BMY,1987-04-28,11.570038795471191
779089,BMY,1987-04-29,11.59978199005127
779090,BMY,1987-04-30,11.79311180114746
779091,BMY,1987-05-01,11.59978199005127
779092,BMY,1987-05-04,11.570038795471191
779093,BMY,1987-05-05,11.912083625793455
779094,BMY,1987-05-06,11.897212982177734
779095,BMY,1987-05-07,11.644396781921388
779096,BMY,1987-05-08,11.52542495727539
779097,BMY,1987-05-11,11.510553359985352
779098,BMY,1987-05-12,11.674139976501465
779099,BMY,1987-05-13,11.689010620117188
779100,BMY,1987-05-14,11.778240203857422
779101,BMY,1987-05-15,11.540295600891112
779102,BMY,1987-05-18,11.451066970825195
779103,BMY,1987-05-19,11.138765335083008
779104,BMY,1987-05-20,11.138765335083008
779105,BMY,1987-05-21,11.10902214050293
779106,BMY,1987-05-22,11.138765335083008
779107,BMY,1987-05-26,11.451066970825195
779108,BMY,1987-05-27,11.451066970825195
779109,BMY,1987-05-28,11.570038795471191
779110,BMY,1987-05-29,11.555168151855469
779111,BMY,1987-06-01,11.59978199005127
779112,BMY,1987-06-02,11.510553359985352
779113,BMY,1987-06-03,11.778240203857422
779114,BMY,1987-06-04,11.82285499572754
779115,BMY,1987-06-05,11.584911346435549
779116,BMY,1987-06-08,11.763368606567385
779117,BMY,1987-06-09,11.778240203857422
779118,BMY,1987-06-10,11.570038795471191
779119,BMY,1987-06-11,11.540295600891112
779120,BMY,1987-06-12,11.86746883392334
779121,BMY,1987-06-15,12.045928001403809
779122,BMY,1987-06-16,12.31361484527588
779123,BMY,1987-06-17,12.343358039855955
779124,BMY,1987-06-18,12.194643020629885
779125,BMY,1987-06-19,12.075671195983888
779126,BMY,1987-06-22,12.402844429016112
779127,BMY,1987-06-23,12.551559448242188
779128,BMY,1987-06-24,12.2838716506958
779129,BMY,1987-06-25,12.343358039855955
779130,BMY,1987-06-26,12.22438621520996
779131,BMY,1987-06-29,12.135156631469728
779132,BMY,1987-06-30,11.837725639343262
779133,BMY,1987-07-01,11.748497009277344
779134,BMY,1987-07-02,11.897212982177734
779135,BMY,1987-07-06,11.897212982177734
779136,BMY,1987-07-07,12.075671195983888
779137,BMY,1987-07-08,12.25412940979004
779138,BMY,1987-07-09,11.926956176757812
779139,BMY,1987-07-10,11.837725639343262
779140,BMY,1987-07-13,11.59978199005127
779141,BMY,1987-07-14,11.95669937133789
779142,BMY,1987-07-15,11.778240203857422
779143,BMY,1987-07-16,11.86746883392334
779144,BMY,1987-07-17,12.194643020629885
779145,BMY,1987-07-20,11.86746883392334
779146,BMY,1987-07-21,11.778240203857422
779147,BMY,1987-07-22,11.242865562438965
779148,BMY,1987-07-23,11.3320951461792
779149,BMY,1987-07-24,11.421323776245115
779150,BMY,1987-07-27,11.480810165405272
779151,BMY,1987-07-28,11.361838340759276
779152,BMY,1987-07-29,11.421323776245115
779153,BMY,1987-07-30,11.95669937133789
779154,BMY,1987-07-31,12.135156631469728
779155,BMY,1987-08-03,11.95669937133789
779156,BMY,1987-08-04,11.59978199005127
779157,BMY,1987-08-05,11.837725639343262
779158,BMY,1987-08-06,12.135156631469728
779159,BMY,1987-08-07,12.22438621520996
779160,BMY,1987-08-10,12.492073059082031
779161,BMY,1987-08-11,12.551559448242188
779162,BMY,1987-08-12,12.670531272888184
779163,BMY,1987-08-13,12.78950309753418
779164,BMY,1987-08-14,12.611044883728027
779165,BMY,1987-08-17,12.462329864501951
779166,BMY,1987-08-18,12.343358039855955
779167,BMY,1987-08-19,12.2838716506958
779168,BMY,1987-08-20,12.492073059082031
779169,BMY,1987-08-21,12.373101234436035
779170,BMY,1987-08-24,12.373101234436035
779171,BMY,1987-08-25,12.52181625366211
779172,BMY,1987-08-26,12.670531272888184
779173,BMY,1987-08-27,12.31361484527588
779174,BMY,1987-08-28,12.135156631469728
779175,BMY,1987-08-31,12.22438621520996
779176,BMY,1987-09-01,12.075671195983888
779177,BMY,1987-09-02,12.01618480682373
779178,BMY,1987-09-03,12.01618480682373
779179,BMY,1987-09-04,11.778240203857422
779180,BMY,1987-09-08,11.480810165405272
779181,BMY,1987-09-09,11.451066970825195
779182,BMY,1987-09-10,11.59978199005127
779183,BMY,1987-09-11,11.897212982177734
779184,BMY,1987-09-14,12.105414390563965
779185,BMY,1987-09-15,11.778240203857422
779186,BMY,1987-09-16,11.629525184631348
779187,BMY,1987-09-17,11.748497009277344
779188,BMY,1987-09-18,12.135156631469728
779189,BMY,1987-09-21,11.8079833984375
779190,BMY,1987-09-22,12.075671195983888
779191,BMY,1987-09-23,12.343358039855955
779192,BMY,1987-09-24,12.31361484527588
779193,BMY,1987-09-25,12.22438621520996
779194,BMY,1987-09-28,12.194643020629885
779195,BMY,1987-09-29,12.135156631469728
779196,BMY,1987-09-30,12.01618480682373
779197,BMY,1987-10-01,12.402844429016112
779198,BMY,1987-10-02,12.670531272888184
779199,BMY,1987-10-05,12.402844429016112
779200,BMY,1987-10-06,11.897212982177734
779201,BMY,1987-10-07,11.778240203857422
779202,BMY,1987-10-08,11.659268379211426
779203,BMY,1987-10-09,11.39158058166504
779204,BMY,1987-10-12,11.272608757019045
779205,BMY,1987-10-13,11.480810165405272
779206,BMY,1987-10-14,10.88594913482666
779207,BMY,1987-10-15,10.499290466308594
779208,BMY,1987-10-16,10.053145408630373
779209,BMY,1987-10-19,9.041881561279297
779210,BMY,1987-10-20,8.803936958312988
779211,BMY,1987-10-21,10.201860427856444
779212,BMY,1987-10-22,9.458284378051758
779213,BMY,1987-10-23,9.725971221923828
779214,BMY,1987-10-26,8.684965133666992
779215,BMY,1987-10-27,9.22033977508545
779216,BMY,1987-10-28,9.547513008117676
779217,BMY,1987-10-29,10.35057544708252
779218,BMY,1987-10-30,10.35057544708252
779219,BMY,1987-11-02,10.35057544708252
779220,BMY,1987-11-03,9.90442943572998
779221,BMY,1987-11-04,9.725971221923828
779222,BMY,1987-11-05,10.35057544708252
779223,BMY,1987-11-06,9.874686241149902
779224,BMY,1987-11-09,9.309569358825684
779225,BMY,1987-11-10,9.131111145019531
779226,BMY,1987-11-11,9.250082969665527
779227,BMY,1987-11-12,9.69622802734375
779228,BMY,1987-11-13,9.755714416503906
779229,BMY,1987-11-16,9.636741638183594
779230,BMY,1987-11-17,9.577256202697754
779231,BMY,1987-11-18,9.844943046569824
779232,BMY,1987-11-19,9.69622802734375
779233,BMY,1987-11-20,9.48802661895752
779234,BMY,1987-11-23,9.517769813537598
779235,BMY,1987-11-24,9.755714416503906
779236,BMY,1987-11-25,9.96391487121582
779237,BMY,1987-11-27,9.547513008117676
779238,BMY,1987-11-30,9.071624755859377
779239,BMY,1987-12-01,9.369054794311523
779240,BMY,1987-12-02,9.547513008117676
779241,BMY,1987-12-03,9.16085433959961
779242,BMY,1987-12-04,9.369054794311523
779243,BMY,1987-12-07,9.48802661895752
779244,BMY,1987-12-08,9.755714416503906
779245,BMY,1987-12-09,9.874686241149902
779246,BMY,1987-12-10,9.636741638183594
779247,BMY,1987-12-11,9.755714416503906
779248,BMY,1987-12-14,9.993659019470217
779249,BMY,1987-12-15,10.082887649536133
779250,BMY,1987-12-16,10.469547271728516
779251,BMY,1987-12-17,10.291089057922363
779252,BMY,1987-12-18,10.529032707214355
779253,BMY,1987-12-21,10.558775901794434
779254,BMY,1987-12-22,10.529032707214355
779255,BMY,1987-12-23,10.32083225250244
779256,BMY,1987-12-24,10.35057544708252
779257,BMY,1987-12-28,10.112630844116213
779258,BMY,1987-12-29,9.993659019470217
779259,BMY,1987-12-30,10.231602668762209
779260,BMY,1987-12-31,9.90442943572998
779261,BMY,1988-01-04,10.291089057922363
779262,BMY,1988-01-05,10.38031768798828
779263,BMY,1988-01-06,10.291089057922363
779264,BMY,1988-01-07,10.499290466308594
779265,BMY,1988-01-08,9.606999397277832
779266,BMY,1988-01-11,9.874686241149902
779267,BMY,1988-01-12,10.082887649536133
779268,BMY,1988-01-13,10.082887649536133
779269,BMY,1988-01-14,10.053145408630373
779270,BMY,1988-01-15,10.201860427856444
779271,BMY,1988-01-18,10.053145408630373
779272,BMY,1988-01-19,9.90442943572998
779273,BMY,1988-01-20,9.517769813537598
779274,BMY,1988-01-21,9.69622802734375
779275,BMY,1988-01-22,9.874686241149902
779276,BMY,1988-01-25,10.112630844116213
779277,BMY,1988-01-26,10.082887649536133
779278,BMY,1988-01-27,10.201860427856444
779279,BMY,1988-01-28,10.41006088256836
779280,BMY,1988-01-29,10.469547271728516
779281,BMY,1988-02-01,10.469547271728516
779282,BMY,1988-02-02,10.439804077148438
779283,BMY,1988-02-03,10.082887649536133
779284,BMY,1988-02-04,9.96391487121582
779285,BMY,1988-02-05,10.112630844116213
779286,BMY,1988-02-08,10.231602668762209
779287,BMY,1988-02-09,10.32083225250244
779288,BMY,1988-02-10,10.558775901794434
779289,BMY,1988-02-11,10.439804077148438
779290,BMY,1988-02-12,10.529032707214355
779291,BMY,1988-02-16,10.499290466308594
779292,BMY,1988-02-17,10.35057544708252
779293,BMY,1988-02-18,10.38031768798828
779294,BMY,1988-02-19,10.588519096374512
779295,BMY,1988-02-22,10.648004531860352
779296,BMY,1988-02-23,10.648004531860352
779297,BMY,1988-02-24,10.67774772644043
779298,BMY,1988-02-25,10.291089057922363
779299,BMY,1988-02-26,10.35057544708252
779300,BMY,1988-02-29,10.67774772644043
779301,BMY,1988-03-01,10.648004531860352
779302,BMY,1988-03-02,10.766977310180664
779303,BMY,1988-03-03,10.67774772644043
779304,BMY,1988-03-04,10.558775901794434
779305,BMY,1988-03-07,10.558775901794434
779306,BMY,1988-03-08,10.67774772644043
779307,BMY,1988-03-09,10.61826229095459
779308,BMY,1988-03-10,10.41006088256836
779309,BMY,1988-03-11,10.231602668762209
779310,BMY,1988-03-14,10.41006088256836
779311,BMY,1988-03-15,10.41006088256836
779312,BMY,1988-03-16,10.439804077148438
779313,BMY,1988-03-17,10.707490921020508
779314,BMY,1988-03-18,10.67774772644043
779315,BMY,1988-03-21,10.499290466308594
779316,BMY,1988-03-22,10.499290466308594
779317,BMY,1988-03-23,10.231602668762209
779318,BMY,1988-03-24,10.112630844116213
779319,BMY,1988-03-25,10.023402214050291
779320,BMY,1988-03-28,9.993659019470217
779321,BMY,1988-03-29,9.993659019470217
779322,BMY,1988-03-30,9.844943046569824
779323,BMY,1988-03-31,9.785456657409668
779324,BMY,1988-04-04,9.547513008117676
779325,BMY,1988-04-05,9.636741638183594
779326,BMY,1988-04-06,9.993659019470217
779327,BMY,1988-04-07,10.112630844116213
779328,BMY,1988-04-08,10.261345863342283
779329,BMY,1988-04-11,10.172117233276367
779330,BMY,1988-04-12,10.082887649536133
779331,BMY,1988-04-13,10.112630844116213
779332,BMY,1988-04-14,9.666484832763672
779333,BMY,1988-04-15,9.606999397277832
779334,BMY,1988-04-18,9.547513008117676
779335,BMY,1988-04-19,9.339311599731444
779336,BMY,1988-04-20,9.42854118347168
779337,BMY,1988-04-21,9.458284378051758
779338,BMY,1988-04-22,9.666484832763672
779339,BMY,1988-04-25,9.785456657409668
779340,BMY,1988-04-26,9.844943046569824
779341,BMY,1988-04-27,9.755714416503906
779342,BMY,1988-04-28,9.69622802734375
779343,BMY,1988-04-29,9.666484832763672
779344,BMY,1988-05-02,9.606999397277832
779345,BMY,1988-05-03,9.666484832763672
779346,BMY,1988-05-04,9.577256202697754
779347,BMY,1988-05-05,9.398797988891602
779348,BMY,1988-05-06,9.279826164245604
779349,BMY,1988-05-09,9.369054794311523
779350,BMY,1988-05-10,9.458284378051758
779351,BMY,1988-05-11,9.22033977508545
779352,BMY,1988-05-12,9.16085433959961
779353,BMY,1988-05-13,9.42854118347168
779354,BMY,1988-05-16,9.577256202697754
779355,BMY,1988-05-17,9.42854118347168
779356,BMY,1988-05-18,9.250082969665527
779357,BMY,1988-05-19,9.398797988891602
779358,BMY,1988-05-20,9.48802661895752
779359,BMY,1988-05-23,9.42854118347168
779360,BMY,1988-05-24,9.48802661895752
779361,BMY,1988-05-25,9.517769813537598
779362,BMY,1988-05-26,9.666484832763672
779363,BMY,1988-05-27,9.577256202697754
779364,BMY,1988-05-31,9.96391487121582
779365,BMY,1988-06-01,10.35057544708252
779366,BMY,1988-06-02,10.172117233276367
779367,BMY,1988-06-03,9.815199851989746
779368,BMY,1988-06-06,9.636741638183594
779369,BMY,1988-06-07,9.636741638183594
779370,BMY,1988-06-08,9.934171676635742
779371,BMY,1988-06-09,9.844943046569824
779372,BMY,1988-06-10,9.874686241149902
779373,BMY,1988-06-13,9.874686241149902
779374,BMY,1988-06-14,9.96391487121582
779375,BMY,1988-06-15,10.023402214050291
779376,BMY,1988-06-16,9.844943046569824
779377,BMY,1988-06-17,9.755714416503906
779378,BMY,1988-06-20,9.69622802734375
779379,BMY,1988-06-21,9.636741638183594
779380,BMY,1988-06-22,9.755714416503906
779381,BMY,1988-06-23,9.69622802734375
779382,BMY,1988-06-24,9.547513008117676
779383,BMY,1988-06-27,9.458284378051758
779384,BMY,1988-06-28,9.636741638183594
779385,BMY,1988-06-29,9.666484832763672
779386,BMY,1988-06-30,9.636741638183594
779387,BMY,1988-07-01,9.517769813537598
779388,BMY,1988-07-05,9.577256202697754
779389,BMY,1988-07-06,9.458284378051758
779390,BMY,1988-07-07,9.547513008117676
779391,BMY,1988-07-08,9.517769813537598
779392,BMY,1988-07-11,9.458284378051758
779393,BMY,1988-07-12,9.48802661895752
779394,BMY,1988-07-13,9.398797988891602
779395,BMY,1988-07-14,9.42854118347168
779396,BMY,1988-07-15,9.666484832763672
779397,BMY,1988-07-18,9.606999397277832
779398,BMY,1988-07-19,9.606999397277832
779399,BMY,1988-07-20,9.755714416503906
779400,BMY,1988-07-21,9.785456657409668
779401,BMY,1988-07-22,9.636741638183594
779402,BMY,1988-07-25,9.755714416503906
779403,BMY,1988-07-26,9.874686241149902
779404,BMY,1988-07-27,9.815199851989746
779405,BMY,1988-07-28,10.023402214050291
779406,BMY,1988-07-29,10.261345863342283
779407,BMY,1988-08-01,10.291089057922363
779408,BMY,1988-08-02,10.231602668762209
779409,BMY,1988-08-03,10.291089057922363
779410,BMY,1988-08-04,10.112630844116213
779411,BMY,1988-08-05,10.053145408630373
779412,BMY,1988-08-08,10.023402214050291
779413,BMY,1988-08-09,10.023402214050291
779414,BMY,1988-08-10,9.844943046569824
779415,BMY,1988-08-11,9.934171676635742
779416,BMY,1988-08-12,9.993659019470217
779417,BMY,1988-08-15,9.785456657409668
779418,BMY,1988-08-16,10.082887649536133
779419,BMY,1988-08-17,9.96391487121582
779420,BMY,1988-08-18,10.023402214050291
779421,BMY,1988-08-19,9.874686241149902
779422,BMY,1988-08-22,9.725971221923828
779423,BMY,1988-08-23,9.96391487121582
779424,BMY,1988-08-24,10.082887649536133
779425,BMY,1988-08-25,9.934171676635742
779426,BMY,1988-08-26,9.993659019470217
779427,BMY,1988-08-29,10.201860427856444
779428,BMY,1988-08-30,10.172117233276367
779429,BMY,1988-08-31,10.082887649536133
779430,BMY,1988-09-01,9.874686241149902
779431,BMY,1988-09-02,10.172117233276367
779432,BMY,1988-09-06,10.35057544708252
779433,BMY,1988-09-07,10.41006088256836
779434,BMY,1988-09-08,10.469547271728516
779435,BMY,1988-09-09,10.469547271728516
779436,BMY,1988-09-12,10.38031768798828
779437,BMY,1988-09-13,10.469547271728516
779438,BMY,1988-09-14,10.439804077148438
779439,BMY,1988-09-15,10.35057544708252
779440,BMY,1988-09-16,10.439804077148438
779441,BMY,1988-09-19,10.32083225250244
779442,BMY,1988-09-20,10.41006088256836
779443,BMY,1988-09-21,10.41006088256836
779444,BMY,1988-09-22,10.439804077148438
779445,BMY,1988-09-23,10.41006088256836
779446,BMY,1988-09-26,10.38031768798828
779447,BMY,1988-09-27,10.32083225250244
779448,BMY,1988-09-28,10.35057544708252
779449,BMY,1988-09-29,10.558775901794434
779450,BMY,1988-09-30,10.558775901794434
779451,BMY,1988-10-03,10.469547271728516
779452,BMY,1988-10-04,10.439804077148438
779453,BMY,1988-10-05,10.529032707214355
779454,BMY,1988-10-06,10.469547271728516
779455,BMY,1988-10-07,10.796719551086426
779456,BMY,1988-10-10,10.737234115600586
779457,BMY,1988-10-11,10.707490921020508
779458,BMY,1988-10-12,10.469547271728516
779459,BMY,1988-10-13,10.469547271728516
779460,BMY,1988-10-14,10.41006088256836
779461,BMY,1988-10-17,10.499290466308594
779462,BMY,1988-10-18,10.588519096374512
779463,BMY,1988-10-19,10.439804077148438
779464,BMY,1988-10-20,10.707490921020508
779465,BMY,1988-10-21,10.737234115600586
779466,BMY,1988-10-24,10.67774772644043
779467,BMY,1988-10-25,10.707490921020508
779468,BMY,1988-10-26,10.737234115600586
779469,BMY,1988-10-27,10.61826229095459
779470,BMY,1988-10-28,10.558775901794434
779471,BMY,1988-10-31,10.558775901794434
779472,BMY,1988-11-01,10.588519096374512
779473,BMY,1988-11-02,10.67774772644043
779474,BMY,1988-11-03,10.588519096374512
779475,BMY,1988-11-04,10.41006088256836
779476,BMY,1988-11-07,10.291089057922363
779477,BMY,1988-11-08,10.142374038696287
779478,BMY,1988-11-09,10.142374038696287
779479,BMY,1988-11-10,10.231602668762209
779480,BMY,1988-11-11,9.993659019470217
779481,BMY,1988-11-14,9.96391487121582
779482,BMY,1988-11-15,10.053145408630373
779483,BMY,1988-11-16,9.874686241149902
779484,BMY,1988-11-17,9.96391487121582
779485,BMY,1988-11-18,10.053145408630373
779486,BMY,1988-11-21,10.112630844116213
779487,BMY,1988-11-22,10.35057544708252
779488,BMY,1988-11-23,10.469547271728516
779489,BMY,1988-11-25,10.201860427856444
779490,BMY,1988-11-28,10.291089057922363
779491,BMY,1988-11-29,10.439804077148438
779492,BMY,1988-11-30,10.558775901794434
779493,BMY,1988-12-01,10.588519096374512
779494,BMY,1988-12-02,10.558775901794434
779495,BMY,1988-12-05,10.61826229095459
779496,BMY,1988-12-06,10.796719551086426
779497,BMY,1988-12-07,10.766977310180664
779498,BMY,1988-12-08,10.67774772644043
779499,BMY,1988-12-09,10.796719551086426
779500,BMY,1988-12-12,10.856205940246582
779501,BMY,1988-12-13,10.88594913482666
779502,BMY,1988-12-14,10.826462745666504
779503,BMY,1988-12-15,10.766977310180664
779504,BMY,1988-12-16,10.766977310180664
779505,BMY,1988-12-19,10.945435523986816
779506,BMY,1988-12-20,10.88594913482666
779507,BMY,1988-12-21,10.88594913482666
779508,BMY,1988-12-22,10.826462745666504
779509,BMY,1988-12-23,10.88594913482666
779510,BMY,1988-12-27,10.766977310180664
779511,BMY,1988-12-28,10.766977310180664
779512,BMY,1988-12-29,10.915692329406738
779513,BMY,1988-12-30,10.766977310180664
779514,BMY,1989-01-03,10.558775901794434
779515,BMY,1989-01-04,10.707490921020508
779516,BMY,1989-01-05,10.588519096374512
779517,BMY,1989-01-06,10.529032707214355
779518,BMY,1989-01-09,10.67774772644043
779519,BMY,1989-01-10,10.588519096374512
779520,BMY,1989-01-11,10.67774772644043
779521,BMY,1989-01-12,10.61826229095459
779522,BMY,1989-01-13,10.61826229095459
779523,BMY,1989-01-16,10.529032707214355
779524,BMY,1989-01-17,10.558775901794434
779525,BMY,1989-01-18,10.707490921020508
779526,BMY,1989-01-19,10.61826229095459
779527,BMY,1989-01-20,10.529032707214355
779528,BMY,1989-01-23,10.469547271728516
779529,BMY,1989-01-24,10.529032707214355
779530,BMY,1989-01-25,10.588519096374512
779531,BMY,1989-01-26,10.737234115600586
779532,BMY,1989-01-27,10.856205940246582
779533,BMY,1989-01-30,10.975178718566896
779534,BMY,1989-01-31,10.945435523986816
779535,BMY,1989-02-01,10.915692329406738
779536,BMY,1989-02-02,10.826462745666504
779537,BMY,1989-02-03,10.975178718566896
779538,BMY,1989-02-06,10.945435523986816
779539,BMY,1989-02-07,11.09415054321289
779540,BMY,1989-02-08,11.09415054321289
779541,BMY,1989-02-09,11.09415054321289
779542,BMY,1989-02-10,10.975178718566896
779543,BMY,1989-02-13,10.945435523986816
779544,BMY,1989-02-14,10.88594913482666
779545,BMY,1989-02-15,11.004921913146973
779546,BMY,1989-02-16,11.03466510772705
779547,BMY,1989-02-17,11.064408302307127
779548,BMY,1989-02-21,11.09415054321289
779549,BMY,1989-02-22,10.856205940246582
779550,BMY,1989-02-23,10.826462745666504
779551,BMY,1989-02-24,10.737234115600586
779552,BMY,1989-02-27,10.67774772644043
779553,BMY,1989-02-28,10.737234115600586
779554,BMY,1989-03-01,10.648004531860352
779555,BMY,1989-03-02,10.707490921020508
779556,BMY,1989-03-03,10.737234115600586
779557,BMY,1989-03-06,10.766977310180664
779558,BMY,1989-03-07,10.67774772644043
779559,BMY,1989-03-08,10.796719551086426
779560,BMY,1989-03-09,11.004921913146973
779561,BMY,1989-03-10,10.856205940246582
779562,BMY,1989-03-13,11.004921913146973
779563,BMY,1989-03-14,11.004921913146973
779564,BMY,1989-03-15,11.03466510772705
779565,BMY,1989-03-16,11.272608757019045
779566,BMY,1989-03-17,11.03466510772705
779567,BMY,1989-03-20,10.945435523986816
779568,BMY,1989-03-21,11.03466510772705
779569,BMY,1989-03-22,11.064408302307127
779570,BMY,1989-03-23,11.064408302307127
779571,BMY,1989-03-27,11.09415054321289
779572,BMY,1989-03-28,11.123893737792969
779573,BMY,1989-03-29,11.09415054321289
779574,BMY,1989-03-30,11.064408302307127
779575,BMY,1989-03-31,11.183380126953123
779576,BMY,1989-04-03,11.183380126953123
779577,BMY,1989-04-04,11.123893737792969
779578,BMY,1989-04-05,11.242865562438965
779579,BMY,1989-04-06,11.272608757019045
779580,BMY,1989-04-07,11.39158058166504
779581,BMY,1989-04-10,11.480810165405272
779582,BMY,1989-04-11,11.451066970825195
779583,BMY,1989-04-12,11.480810165405272
779584,BMY,1989-04-13,11.3320951461792
779585,BMY,1989-04-14,11.510553359985352
779586,BMY,1989-04-17,11.510553359985352
779587,BMY,1989-04-18,11.59978199005127
779588,BMY,1989-04-19,11.540295600891112
779589,BMY,1989-04-20,11.361838340759276
779590,BMY,1989-04-21,11.480810165405272
779591,BMY,1989-04-24,11.421323776245115
779592,BMY,1989-04-25,11.30235195159912
779593,BMY,1989-04-26,11.30235195159912
779594,BMY,1989-04-27,11.510553359985352
779595,BMY,1989-04-28,11.540295600891112
779596,BMY,1989-05-01,11.629525184631348
779597,BMY,1989-05-02,11.659268379211426
779598,BMY,1989-05-03,11.659268379211426
779599,BMY,1989-05-04,11.629525184631348
779600,BMY,1989-05-05,11.629525184631348
779601,BMY,1989-05-08,11.540295600891112
779602,BMY,1989-05-09,11.540295600891112
779603,BMY,1989-05-10,11.659268379211426
779604,BMY,1989-05-11,11.689010620117188
779605,BMY,1989-05-12,11.986441612243652
779606,BMY,1989-05-15,12.075671195983888
779607,BMY,1989-05-16,12.045928001403809
779608,BMY,1989-05-17,12.075671195983888
779609,BMY,1989-05-18,12.045928001403809
779610,BMY,1989-05-19,12.075671195983888
779611,BMY,1989-05-22,12.01618480682373
779612,BMY,1989-05-23,11.778240203857422
779613,BMY,1989-05-24,11.837725639343262
779614,BMY,1989-05-25,11.897212982177734
779615,BMY,1989-05-26,11.986441612243652
779616,BMY,1989-05-30,11.8079833984375
779617,BMY,1989-05-31,11.897212982177734
779618,BMY,1989-06-01,11.8079833984375
779619,BMY,1989-06-02,11.86746883392334
779620,BMY,1989-06-05,11.748497009277344
779621,BMY,1989-06-06,11.8079833984375
779622,BMY,1989-06-07,11.926956176757812
779623,BMY,1989-06-08,11.837725639343262
779624,BMY,1989-06-09,11.897212982177734
779625,BMY,1989-06-12,11.86746883392334
779626,BMY,1989-06-13,11.718753814697266
779627,BMY,1989-06-14,11.451066970825195
779628,BMY,1989-06-15,11.39158058166504
779629,BMY,1989-06-16,11.361838340759276
779630,BMY,1989-06-19,11.480810165405272
779631,BMY,1989-06-20,11.421323776245115
779632,BMY,1989-06-21,11.39158058166504
779633,BMY,1989-06-22,11.39158058166504
779634,BMY,1989-06-23,11.718753814697266
779635,BMY,1989-06-26,11.718753814697266
779636,BMY,1989-06-27,11.837725639343262
779637,BMY,1989-06-28,11.8079833984375
779638,BMY,1989-06-29,11.570038795471191
779639,BMY,1989-06-30,11.39158058166504
779640,BMY,1989-07-03,11.510553359985352
779641,BMY,1989-07-05,11.421323776245115
779642,BMY,1989-07-06,11.510553359985352
779643,BMY,1989-07-07,11.629525184631348
779644,BMY,1989-07-10,11.748497009277344
779645,BMY,1989-07-11,11.778240203857422
779646,BMY,1989-07-12,11.748497009277344
779647,BMY,1989-07-13,11.748497009277344
779648,BMY,1989-07-14,11.837725639343262
779649,BMY,1989-07-17,12.105414390563965
779650,BMY,1989-07-18,12.075671195983888
779651,BMY,1989-07-19,12.194643020629885
779652,BMY,1989-07-20,12.25412940979004
779653,BMY,1989-07-21,12.2838716506958
779654,BMY,1989-07-24,12.22438621520996
779655,BMY,1989-07-25,12.2838716506958
779656,BMY,1989-07-26,12.343358039855955
779657,BMY,1989-07-27,11.778240203857422
779658,BMY,1989-07-28,11.480810165405272
779659,BMY,1989-07-31,11.480810165405272
779660,BMY,1989-08-01,11.480810165405272
779661,BMY,1989-08-02,11.480810165405272
779662,BMY,1989-08-03,11.30235195159912
779663,BMY,1989-08-04,11.213123321533203
779664,BMY,1989-08-07,11.242865562438965
779665,BMY,1989-08-08,11.242865562438965
779666,BMY,1989-08-09,11.183380126953123
779667,BMY,1989-08-10,11.39158058166504
779668,BMY,1989-08-11,11.451066970825195
779669,BMY,1989-08-14,11.39158058166504
779670,BMY,1989-08-15,11.361838340759276
779671,BMY,1989-08-16,11.39158058166504
779672,BMY,1989-08-17,11.361838340759276
779673,BMY,1989-08-18,11.510553359985352
779674,BMY,1989-08-21,11.59978199005127
779675,BMY,1989-08-22,11.59978199005127
779676,BMY,1989-08-23,11.629525184631348
779677,BMY,1989-08-24,11.748497009277344
779678,BMY,1989-08-25,11.8079833984375
779679,BMY,1989-08-28,11.8079833984375
779680,BMY,1989-08-29,11.748497009277344
779681,BMY,1989-08-30,11.718753814697266
779682,BMY,1989-08-31,11.748497009277344
779683,BMY,1989-09-01,11.926956176757812
779684,BMY,1989-09-05,12.105414390563965
779685,BMY,1989-09-06,12.164899826049805
779686,BMY,1989-09-07,12.135156631469728
779687,BMY,1989-09-08,12.075671195983888
779688,BMY,1989-09-11,11.926956176757812
779689,BMY,1989-09-12,11.926956176757812
779690,BMY,1989-09-13,11.897212982177734
779691,BMY,1989-09-14,11.8079833984375
779692,BMY,1989-09-15,11.778240203857422
779693,BMY,1989-09-18,11.8079833984375
779694,BMY,1989-09-19,11.718753814697266
779695,BMY,1989-09-20,11.837725639343262
779696,BMY,1989-09-21,11.86746883392334
779697,BMY,1989-09-22,11.95669937133789
779698,BMY,1989-09-25,11.926956176757812
779699,BMY,1989-09-26,11.926956176757812
779700,BMY,1989-09-27,12.22438621520996
779701,BMY,1989-09-28,12.462329864501951
779702,BMY,1989-09-29,12.551559448242188
779703,BMY,1989-10-02,12.492073059082031
779704,BMY,1989-10-03,12.730016708374023
779705,BMY,1989-10-04,12.78950309753418
779706,BMY,1989-10-05,12.78950309753418
779707,BMY,1989-10-06,12.848990440368652
779708,BMY,1989-10-09,12.908475875854492
779709,BMY,1989-10-10,13.027447700500488
779710,BMY,1989-10-11,12.848990440368652
779711,BMY,1989-10-12,12.611044883728027
779712,BMY,1989-10-13,11.986441612243652
779713,BMY,1989-10-16,12.343358039855955
779714,BMY,1989-10-17,12.22438621520996
779715,BMY,1989-10-18,12.135156631469728
779716,BMY,1989-10-19,12.551559448242188
779717,BMY,1989-10-20,12.373101234436035
779718,BMY,1989-10-23,12.462329864501951
779719,BMY,1989-10-24,12.432586669921877
779720,BMY,1989-10-25,12.402844429016112
779721,BMY,1989-10-26,12.2838716506958
779722,BMY,1989-10-27,12.135156631469728
779723,BMY,1989-10-30,12.2838716506958
779724,BMY,1989-10-31,12.551559448242188
779725,BMY,1989-11-01,12.848990440368652
779726,BMY,1989-11-02,12.848990440368652
779727,BMY,1989-11-03,12.78950309753418
779728,BMY,1989-11-06,12.58130168914795
779729,BMY,1989-11-07,12.759759902954102
779730,BMY,1989-11-08,12.78950309753418
779731,BMY,1989-11-09,12.878732681274414
779732,BMY,1989-11-10,13.027447700500488
779733,BMY,1989-11-13,12.997705459594728
779734,BMY,1989-11-14,12.819246292114258
779735,BMY,1989-11-15,13.23564910888672
779736,BMY,1989-11-16,13.176162719726562
779737,BMY,1989-11-17,13.20590591430664
779738,BMY,1989-11-20,13.027447700500488
779739,BMY,1989-11-21,13.027447700500488
779740,BMY,1989-11-22,13.354620933532717
779741,BMY,1989-11-24,13.414107322692873
779742,BMY,1989-11-27,13.443849563598633
779743,BMY,1989-11-28,13.443849563598633
779744,BMY,1989-11-29,13.176162719726562
779745,BMY,1989-11-30,13.23564910888672
779746,BMY,1989-12-01,13.503335952758787
779747,BMY,1989-12-04,13.562822341918944
779748,BMY,1989-12-05,13.473592758178713
779749,BMY,1989-12-06,13.533079147338867
779750,BMY,1989-12-07,13.503335952758787
779751,BMY,1989-12-08,13.592564582824709
779752,BMY,1989-12-11,13.384364128112791
779753,BMY,1989-12-12,13.29513454437256
779754,BMY,1989-12-13,13.29513454437256
779755,BMY,1989-12-14,13.384364128112791
779756,BMY,1989-12-15,13.29513454437256
779757,BMY,1989-12-18,13.20590591430664
779758,BMY,1989-12-19,13.146419525146484
779759,BMY,1989-12-20,13.176162719726562
779760,BMY,1989-12-21,13.265392303466797
779761,BMY,1989-12-22,13.265392303466797
779762,BMY,1989-12-26,13.20590591430664
779763,BMY,1989-12-27,13.324877738952637
779764,BMY,1989-12-28,13.503335952758787
779765,BMY,1989-12-29,13.324877738952637
779766,BMY,1990-01-02,13.562822341918944
779767,BMY,1990-01-03,13.830510139465332
779768,BMY,1990-01-04,13.74127960205078
779769,BMY,1990-01-05,13.324877738952637
779770,BMY,1990-01-08,13.414107322692873
779771,BMY,1990-01-09,13.20590591430664
779772,BMY,1990-01-10,13.384364128112791
779773,BMY,1990-01-11,13.533079147338867
779774,BMY,1990-01-12,13.086934089660645
779775,BMY,1990-01-15,12.93821907043457
779776,BMY,1990-01-16,13.057190895080566
779777,BMY,1990-01-17,13.146419525146484
779778,BMY,1990-01-18,13.20590591430664
779779,BMY,1990-01-19,13.23564910888672
779780,BMY,1990-01-22,12.670531272888184
779781,BMY,1990-01-23,12.640788078308104
779782,BMY,1990-01-24,12.640788078308104
779783,BMY,1990-01-25,12.462329864501951
779784,BMY,1990-01-26,12.373101234436035
779785,BMY,1990-01-29,12.402844429016112
779786,BMY,1990-01-30,12.2838716506958
779787,BMY,1990-01-31,12.343358039855955
779788,BMY,1990-02-01,12.700274467468262
779789,BMY,1990-02-02,12.58130168914795
779790,BMY,1990-02-05,12.551559448242188
779791,BMY,1990-02-06,12.402844429016112
779792,BMY,1990-02-07,12.700274467468262
779793,BMY,1990-02-08,12.492073059082031
779794,BMY,1990-02-09,12.462329864501951
779795,BMY,1990-02-12,12.462329864501951
779796,BMY,1990-02-13,12.640788078308104
779797,BMY,1990-02-14,12.759759902954102
779798,BMY,1990-02-15,12.908475875854492
779799,BMY,1990-02-16,12.78950309753418
779800,BMY,1990-02-20,12.611044883728027
779801,BMY,1990-02-21,12.492073059082031
779802,BMY,1990-02-22,12.31361484527588
779803,BMY,1990-02-23,12.135156631469728
779804,BMY,1990-02-26,12.432586669921877
779805,BMY,1990-02-27,12.462329864501951
779806,BMY,1990-02-28,12.373101234436035
779807,BMY,1990-03-01,12.462329864501951
779808,BMY,1990-03-02,12.611044883728027
779809,BMY,1990-03-05,12.492073059082031
779810,BMY,1990-03-06,12.670531272888184
779811,BMY,1990-03-07,12.611044883728027
779812,BMY,1990-03-08,12.78950309753418
779813,BMY,1990-03-09,12.878732681274414
779814,BMY,1990-03-12,12.78950309753418
779815,BMY,1990-03-13,12.432586669921877
779816,BMY,1990-03-14,12.462329864501951
779817,BMY,1990-03-15,12.432586669921877
779818,BMY,1990-03-16,12.611044883728027
779819,BMY,1990-03-19,12.670531272888184
779820,BMY,1990-03-20,12.611044883728027
779821,BMY,1990-03-21,12.551559448242188
779822,BMY,1990-03-22,12.343358039855955
779823,BMY,1990-03-23,12.432586669921877
779824,BMY,1990-03-26,12.551559448242188
779825,BMY,1990-03-27,12.730016708374023
779826,BMY,1990-03-28,12.730016708374023
779827,BMY,1990-03-29,12.730016708374023
779828,BMY,1990-03-30,12.670531272888184
779829,BMY,1990-04-02,12.670531272888184
779830,BMY,1990-04-03,12.967962265014648
779831,BMY,1990-04-04,12.93821907043457
779832,BMY,1990-04-05,12.997705459594728
779833,BMY,1990-04-06,12.93821907043457
779834,BMY,1990-04-09,13.086934089660645
779835,BMY,1990-04-10,13.086934089660645
779836,BMY,1990-04-11,13.057190895080566
779837,BMY,1990-04-12,13.20590591430664
779838,BMY,1990-04-16,13.086934089660645
779839,BMY,1990-04-17,13.057190895080566
779840,BMY,1990-04-18,12.878732681274414
779841,BMY,1990-04-19,12.700274467468262
779842,BMY,1990-04-20,12.551559448242188
779843,BMY,1990-04-23,12.402844429016112
779844,BMY,1990-04-24,12.52181625366211
779845,BMY,1990-04-25,12.551559448242188
779846,BMY,1990-04-26,13.057190895080566
779847,BMY,1990-04-27,13.116677284240724
779848,BMY,1990-04-30,13.354620933532717
779849,BMY,1990-05-01,13.384364128112791
779850,BMY,1990-05-02,13.503335952758787
779851,BMY,1990-05-03,13.354620933532717
779852,BMY,1990-05-04,13.414107322692873
779853,BMY,1990-05-07,13.562822341918944
779854,BMY,1990-05-08,13.800766944885254
779855,BMY,1990-05-09,13.91973876953125
779856,BMY,1990-05-10,14.12794017791748
779857,BMY,1990-05-11,14.306398391723633
779858,BMY,1990-05-14,14.276655197143556
779859,BMY,1990-05-15,14.098196983337402
779860,BMY,1990-05-16,13.91973876953125
779861,BMY,1990-05-17,14.068453788757324
779862,BMY,1990-05-18,14.068453788757324
779863,BMY,1990-05-21,14.39562702178955
779864,BMY,1990-05-22,14.60382843017578
779865,BMY,1990-05-23,14.722800254821776
779866,BMY,1990-05-24,14.66331386566162
779867,BMY,1990-05-25,14.455113410949709
779868,BMY,1990-05-29,14.722800254821776
779869,BMY,1990-05-30,14.722800254821776
779870,BMY,1990-05-31,14.574085235595703
779871,BMY,1990-06-01,14.60382843017578
779872,BMY,1990-06-04,14.812029838562012
779873,BMY,1990-06-05,14.782286643981934
779874,BMY,1990-06-06,14.812029838562012
779875,BMY,1990-06-07,14.6930570602417
779876,BMY,1990-06-08,14.39562702178955
779877,BMY,1990-06-11,14.544342041015623
779878,BMY,1990-06-12,14.84177303314209
779879,BMY,1990-06-13,14.812029838562012
779880,BMY,1990-06-14,14.722800254821776
779881,BMY,1990-06-15,14.722800254821776
779882,BMY,1990-06-18,14.544342041015623
779883,BMY,1990-06-19,14.574085235595703
779884,BMY,1990-06-20,14.722800254821776
779885,BMY,1990-06-21,14.901259422302246
779886,BMY,1990-06-22,14.66331386566162
779887,BMY,1990-06-25,14.514598846435549
779888,BMY,1990-06-26,14.60382843017578
779889,BMY,1990-06-27,15.04997444152832
779890,BMY,1990-06-28,15.347403526306152
779891,BMY,1990-06-29,15.079716682434082
779892,BMY,1990-07-02,15.10945987701416
779893,BMY,1990-07-03,15.31766128540039
779894,BMY,1990-07-05,15.079716682434082
779895,BMY,1990-07-06,15.168946266174316
779896,BMY,1990-07-09,15.04997444152832
779897,BMY,1990-07-10,15.020231246948242
779898,BMY,1990-07-11,15.228431701660156
779899,BMY,1990-07-12,15.347403526306152
779900,BMY,1990-07-13,15.466376304626465
779901,BMY,1990-07-16,15.6448335647583
779902,BMY,1990-07-17,15.406889915466309
779903,BMY,1990-07-18,15.287918090820312
779904,BMY,1990-07-19,15.37714672088623
779905,BMY,1990-07-20,15.228431701660156
779906,BMY,1990-07-23,14.901259422302246
779907,BMY,1990-07-24,14.84177303314209
779908,BMY,1990-07-25,15.020231246948242
779909,BMY,1990-07-26,15.139203071594238
779910,BMY,1990-07-27,15.020231246948242
779911,BMY,1990-07-30,15.198689460754396
779912,BMY,1990-07-31,15.466376304626465
779913,BMY,1990-08-01,15.466376304626465
779914,BMY,1990-08-02,14.812029838562012
779915,BMY,1990-08-03,14.39562702178955
779916,BMY,1990-08-06,13.91973876953125
779917,BMY,1990-08-07,14.306398391723633
779918,BMY,1990-08-08,14.633570671081545
779919,BMY,1990-08-09,14.6930570602417
779920,BMY,1990-08-10,14.574085235595703
779921,BMY,1990-08-13,14.6930570602417
779922,BMY,1990-08-14,14.633570671081545
779923,BMY,1990-08-15,14.722800254821776
779924,BMY,1990-08-16,14.425370216369627
779925,BMY,1990-08-17,14.18742561340332
779926,BMY,1990-08-20,14.276655197143556
779927,BMY,1990-08-21,13.949481964111328
779928,BMY,1990-08-22,13.562822341918944
779929,BMY,1990-08-23,13.324877738952637
779930,BMY,1990-08-24,13.74127960205078
779931,BMY,1990-08-27,14.15768337249756
779932,BMY,1990-08-28,14.12794017791748
779933,BMY,1990-08-29,14.455113410949709
779934,BMY,1990-08-30,14.365883827209473
779935,BMY,1990-08-31,14.484855651855469
779936,BMY,1990-09-04,14.633570671081545
779937,BMY,1990-09-05,14.544342041015623
779938,BMY,1990-09-06,14.336140632629396
779939,BMY,1990-09-07,14.455113410949709
779940,BMY,1990-09-10,14.306398391723633
779941,BMY,1990-09-11,14.306398391723633
779942,BMY,1990-09-12,14.514598846435549
779943,BMY,1990-09-13,14.306398391723633
779944,BMY,1990-09-14,14.15768337249756
779945,BMY,1990-09-17,14.306398391723633
779946,BMY,1990-09-18,14.246912002563477
779947,BMY,1990-09-19,13.91973876953125
779948,BMY,1990-09-20,13.74127960205078
779949,BMY,1990-09-21,13.622307777404783
779950,BMY,1990-09-24,13.414107322692873
779951,BMY,1990-09-25,13.74127960205078
779952,BMY,1990-09-26,13.562822341918944
779953,BMY,1990-09-27,13.443849563598633
779954,BMY,1990-09-28,13.74127960205078
779955,BMY,1990-10-01,14.455113410949709
779956,BMY,1990-10-02,14.336140632629396
779957,BMY,1990-10-03,14.12794017791748
779958,BMY,1990-10-04,14.217168807983398
779959,BMY,1990-10-05,14.15768337249756
779960,BMY,1990-10-08,14.455113410949709
779961,BMY,1990-10-09,14.038710594177246
779962,BMY,1990-10-10,13.889995574951172
779963,BMY,1990-10-11,13.68179416656494
779964,BMY,1990-10-12,13.77102279663086
779965,BMY,1990-10-15,14.038710594177246
779966,BMY,1990-10-16,13.979225158691406
779967,BMY,1990-10-17,14.008968353271484
779968,BMY,1990-10-18,14.425370216369627
779969,BMY,1990-10-19,14.752544403076172
779970,BMY,1990-10-22,14.931001663208008
779971,BMY,1990-10-23,14.901259422302246
779972,BMY,1990-10-24,15.04997444152832
779973,BMY,1990-10-25,14.931001663208008
779974,BMY,1990-10-26,14.6930570602417
779975,BMY,1990-10-29,14.455113410949709
779976,BMY,1990-10-30,14.306398391723633
779977,BMY,1990-10-31,14.008968353271484
779978,BMY,1990-11-01,14.098196983337402
779979,BMY,1990-11-02,14.425370216369627
779980,BMY,1990-11-05,14.60382843017578
779981,BMY,1990-11-06,14.455113410949709
779982,BMY,1990-11-07,14.306398391723633
779983,BMY,1990-11-08,14.455113410949709
779984,BMY,1990-11-09,14.782286643981934
779985,BMY,1990-11-12,14.990488052368164
779986,BMY,1990-11-13,14.84177303314209
779987,BMY,1990-11-14,14.931001663208008
779988,BMY,1990-11-15,14.812029838562012
779989,BMY,1990-11-16,14.990488052368164
779990,BMY,1990-11-19,15.198689460754396
779991,BMY,1990-11-20,14.990488052368164
779992,BMY,1990-11-21,14.84177303314209
779993,BMY,1990-11-23,14.931001663208008
779994,BMY,1990-11-26,15.079716682434082
779995,BMY,1990-11-27,15.10945987701416
779996,BMY,1990-11-28,15.168946266174316
779997,BMY,1990-11-29,15.04997444152832
779998,BMY,1990-11-30,15.6448335647583
779999,BMY,1990-12-03,15.6448335647583
780000,BMY,1990-12-04,15.76380729675293
780001,BMY,1990-12-05,15.67457675933838
780002,BMY,1990-12-06,15.76380729675293
780003,BMY,1990-12-07,15.912522315979004
780004,BMY,1990-12-10,15.912522315979004
780005,BMY,1990-12-11,15.912522315979004
780006,BMY,1990-12-12,16.120723724365234
780007,BMY,1990-12-13,15.942264556884766
780008,BMY,1990-12-14,15.76380729675293
780009,BMY,1990-12-17,15.67457675933838
780010,BMY,1990-12-18,15.82329273223877
780011,BMY,1990-12-19,15.67457675933838
780012,BMY,1990-12-20,15.76380729675293
780013,BMY,1990-12-21,15.972007751464844
780014,BMY,1990-12-24,15.853035926818848
780015,BMY,1990-12-26,15.912522315979004
780016,BMY,1990-12-27,15.972007751464844
780017,BMY,1990-12-28,15.882779121398926
780018,BMY,1990-12-31,15.942264556884766
780019,BMY,1991-01-02,15.853035926818848
780020,BMY,1991-01-03,15.31766128540039
780021,BMY,1991-01-04,15.139203071594238
780022,BMY,1991-01-07,14.752544403076172
780023,BMY,1991-01-08,14.871516227722168
780024,BMY,1991-01-09,14.60382843017578
780025,BMY,1991-01-10,14.990488052368164
780026,BMY,1991-01-11,15.020231246948242
780027,BMY,1991-01-14,14.871516227722168
780028,BMY,1991-01-15,15.079716682434082
780029,BMY,1991-01-16,15.496118545532228
780030,BMY,1991-01-17,15.793549537658691
780031,BMY,1991-01-18,15.912522315979004
780032,BMY,1991-01-21,16.001750946044922
780033,BMY,1991-01-22,15.853035926818848
780034,BMY,1991-01-23,16.031494140625
780035,BMY,1991-01-24,16.269437789916992
780036,BMY,1991-01-25,16.269437789916992
780037,BMY,1991-01-28,16.269437789916992
780038,BMY,1991-01-29,16.209951400756836
780039,BMY,1991-01-30,16.507381439208984
780040,BMY,1991-01-31,16.418153762817383
780041,BMY,1991-02-01,16.358667373657227
780042,BMY,1991-02-04,16.656097412109375
780043,BMY,1991-02-05,16.834556579589844
780044,BMY,1991-02-06,17.102243423461914
780045,BMY,1991-02-07,16.864299774169922
780046,BMY,1991-02-08,17.250957489013672
780047,BMY,1991-02-11,17.935047149658203
780048,BMY,1991-02-12,17.488901138305664
780049,BMY,1991-02-13,17.8458194732666
780050,BMY,1991-02-14,17.5781307220459
780051,BMY,1991-02-15,17.87556266784668
780052,BMY,1991-02-19,18.05401992797852
780053,BMY,1991-02-20,17.756589889526367
780054,BMY,1991-02-21,17.99453353881836
780055,BMY,1991-02-22,18.202735900878903
780056,BMY,1991-02-25,18.202735900878903
780057,BMY,1991-02-26,17.756589889526367
780058,BMY,1991-02-27,17.905305862426758
780059,BMY,1991-02-28,17.786333084106445
780060,BMY,1991-03-01,18.02427673339844
780061,BMY,1991-03-04,18.113506317138672
780062,BMY,1991-03-05,18.4406795501709
780063,BMY,1991-03-06,18.14324951171875
780064,BMY,1991-03-07,18.02427673339844
780065,BMY,1991-03-08,18.321706771850582
780066,BMY,1991-03-11,18.291963577270508
780067,BMY,1991-03-12,18.172992706298828
780068,BMY,1991-03-13,18.23247718811035
780069,BMY,1991-03-14,18.351449966430664
780070,BMY,1991-03-15,18.23247718811035
780071,BMY,1991-03-18,18.02427673339844
780072,BMY,1991-03-19,17.60787582397461
780073,BMY,1991-03-20,17.935047149658203
780074,BMY,1991-03-21,18.083763122558597
780075,BMY,1991-03-22,18.172992706298828
780076,BMY,1991-03-25,18.321706771850582
780077,BMY,1991-03-26,18.91656875610352
780078,BMY,1991-03-27,18.648881912231445
780079,BMY,1991-03-28,18.619138717651367
780080,BMY,1991-04-01,18.291963577270508
780081,BMY,1991-04-02,18.946311950683597
780082,BMY,1991-04-03,18.5299072265625
780083,BMY,1991-04-04,18.797595977783203
780084,BMY,1991-04-05,18.50016593933105
780085,BMY,1991-04-08,18.619138717651367
780086,BMY,1991-04-09,18.14324951171875
780087,BMY,1991-04-10,18.23247718811035
780088,BMY,1991-04-11,18.619138717651367
780089,BMY,1991-04-12,18.88682556152344
780090,BMY,1991-04-15,18.470422744750977
780091,BMY,1991-04-16,19.00579643249512
780092,BMY,1991-04-17,18.91656875610352
780093,BMY,1991-04-18,18.88682556152344
780094,BMY,1991-04-19,18.58939552307129
780095,BMY,1991-04-22,18.202735900878903
780096,BMY,1991-04-23,17.8458194732666
780097,BMY,1991-04-24,17.786333084106445
780098,BMY,1991-04-25,17.99453353881836
780099,BMY,1991-04-26,18.14324951171875
780100,BMY,1991-04-29,17.905305862426758
780101,BMY,1991-04-30,17.905305862426758
780102,BMY,1991-05-01,18.619138717651367
780103,BMY,1991-05-02,18.67862319946289
780104,BMY,1991-05-03,18.797595977783203
780105,BMY,1991-05-06,18.82733917236328
780106,BMY,1991-05-07,18.67862319946289
780107,BMY,1991-05-08,18.58939552307129
780108,BMY,1991-05-09,19.213998794555664
780109,BMY,1991-05-10,18.946311950683597
780110,BMY,1991-05-13,19.12476921081543
780111,BMY,1991-05-14,18.88682556152344
780112,BMY,1991-05-15,18.5299072265625
780113,BMY,1991-05-16,18.797595977783203
780114,BMY,1991-05-17,19.035539627075195
780115,BMY,1991-05-20,19.303226470947266
780116,BMY,1991-05-21,19.749372482299805
780117,BMY,1991-05-22,19.9873161315918
780118,BMY,1991-05-23,19.95757484436035
780119,BMY,1991-05-24,19.749372482299805
780120,BMY,1991-05-28,19.9873161315918
780121,BMY,1991-05-29,19.898088455200195
780122,BMY,1991-05-30,19.600658416748047
780123,BMY,1991-05-31,19.213998794555664
780124,BMY,1991-06-03,18.91656875610352
780125,BMY,1991-06-04,18.97605323791504
780126,BMY,1991-06-05,19.154512405395508
780127,BMY,1991-06-06,18.85708236694336
780128,BMY,1991-06-07,18.619138717651367
780129,BMY,1991-06-10,18.55965232849121
780130,BMY,1991-06-11,18.82733917236328
780131,BMY,1991-06-12,18.738109588623047
780132,BMY,1991-06-13,18.738109588623047
780133,BMY,1991-06-14,19.273483276367188
780134,BMY,1991-06-17,19.09502601623535
780135,BMY,1991-06-18,18.91656875610352
780136,BMY,1991-06-19,18.738109588623047
780137,BMY,1991-06-20,18.797595977783203
780138,BMY,1991-06-21,19.035539627075195
780139,BMY,1991-06-24,18.67862319946289
780140,BMY,1991-06-25,18.946311950683597
780141,BMY,1991-06-26,18.85708236694336
780142,BMY,1991-06-27,18.82733917236328
780143,BMY,1991-06-28,18.50016593933105
780144,BMY,1991-07-01,19.12476921081543
780145,BMY,1991-07-02,19.213998794555664
780146,BMY,1991-07-03,19.035539627075195
780147,BMY,1991-07-05,19.09502601623535
780148,BMY,1991-07-08,19.00579643249512
780149,BMY,1991-07-09,19.065282821655277
780150,BMY,1991-07-10,19.065282821655277
780151,BMY,1991-07-11,19.154512405395508
780152,BMY,1991-07-12,19.3924560546875
780153,BMY,1991-07-15,19.80885887145996
780154,BMY,1991-07-16,19.630401611328125
780155,BMY,1991-07-17,19.51142883300781
780156,BMY,1991-07-18,19.48168563842773
780157,BMY,1991-07-19,19.451942443847656
780158,BMY,1991-07-22,19.332969665527344
780159,BMY,1991-07-23,19.00579643249512
780160,BMY,1991-07-24,19.213998794555664
780161,BMY,1991-07-25,19.48168563842773
780162,BMY,1991-07-26,19.48168563842773
780163,BMY,1991-07-29,19.80885887145996
780164,BMY,1991-07-30,19.927831649780277
780165,BMY,1991-07-31,20.017059326171875
780166,BMY,1991-08-01,20.136032104492188
780167,BMY,1991-08-02,20.37397575378418
780168,BMY,1991-08-05,20.165775299072266
780169,BMY,1991-08-06,20.433462142944336
780170,BMY,1991-08-07,20.314489364624023
780171,BMY,1991-08-08,20.2550048828125
780172,BMY,1991-08-09,20.2550048828125
780173,BMY,1991-08-12,20.314489364624023
780174,BMY,1991-08-13,20.403718948364254
780175,BMY,1991-08-14,20.46320533752441
780176,BMY,1991-08-15,20.67140769958496
780177,BMY,1991-08-16,20.3442325592041
780178,BMY,1991-08-19,19.83860206604004
780179,BMY,1991-08-20,19.927831649780277
780180,BMY,1991-08-21,20.52269172668457
780181,BMY,1991-08-22,20.49294853210449
780182,BMY,1991-08-23,20.284746170043945
780183,BMY,1991-08-26,20.403718948364254
780184,BMY,1991-08-27,20.82012176513672
780185,BMY,1991-08-28,20.82012176513672
780186,BMY,1991-08-29,20.8498649597168
780187,BMY,1991-08-30,20.70115089416504
780188,BMY,1991-09-03,20.49294853210449
780189,BMY,1991-09-04,20.2550048828125
780190,BMY,1991-09-05,20.314489364624023
780191,BMY,1991-09-06,20.52269172668457
780192,BMY,1991-09-09,20.611921310424805
780193,BMY,1991-09-10,20.433462142944336
780194,BMY,1991-09-11,20.433462142944336
780195,BMY,1991-09-12,20.70115089416504
780196,BMY,1991-09-13,20.433462142944336
780197,BMY,1991-09-16,20.46320533752441
780198,BMY,1991-09-17,20.49294853210449
780199,BMY,1991-09-18,20.49294853210449
780200,BMY,1991-09-19,20.403718948364254
780201,BMY,1991-09-20,20.314489364624023
780202,BMY,1991-09-23,20.165775299072266
780203,BMY,1991-09-24,20.314489364624023
780204,BMY,1991-09-25,19.95757484436035
780205,BMY,1991-09-26,19.719629287719727
780206,BMY,1991-09-27,19.48168563842773
780207,BMY,1991-09-30,19.68988609313965
780208,BMY,1991-10-01,19.9873161315918
780209,BMY,1991-10-02,19.86834526062012
780210,BMY,1991-10-03,19.719629287719727
780211,BMY,1991-10-04,19.3924560546875
780212,BMY,1991-10-07,19.3924560546875
780213,BMY,1991-10-08,19.422199249267575
780214,BMY,1991-10-09,19.48168563842773
780215,BMY,1991-10-10,19.83860206604004
780216,BMY,1991-10-11,19.57091522216797
780217,BMY,1991-10-14,19.600658416748047
780218,BMY,1991-10-15,19.86834526062012
780219,BMY,1991-10-16,19.83860206604004
780220,BMY,1991-10-17,19.54117202758789
780221,BMY,1991-10-18,19.57091522216797
780222,BMY,1991-10-21,19.184255599975582
780223,BMY,1991-10-22,18.88682556152344
780224,BMY,1991-10-23,19.332969665527344
780225,BMY,1991-10-24,19.24374008178711
780226,BMY,1991-10-25,19.451942443847656
780227,BMY,1991-10-28,19.80885887145996
780228,BMY,1991-10-29,20.10628890991211
780229,BMY,1991-10-30,20.136032104492188
780230,BMY,1991-10-31,20.611921310424805
780231,BMY,1991-11-01,20.611921310424805
780232,BMY,1991-11-04,20.611921310424805
780233,BMY,1991-11-05,20.55243492126465
780234,BMY,1991-11-06,20.314489364624023
780235,BMY,1991-11-07,20.165775299072266
780236,BMY,1991-11-08,19.927831649780277
780237,BMY,1991-11-11,19.898088455200195
780238,BMY,1991-11-12,20.046802520751957
780239,BMY,1991-11-13,20.136032104492188
780240,BMY,1991-11-14,20.225261688232425
780241,BMY,1991-11-15,19.273483276367188
780242,BMY,1991-11-18,19.57091522216797
780243,BMY,1991-11-19,19.303226470947266
780244,BMY,1991-11-20,19.362712860107425
780245,BMY,1991-11-21,19.451942443847656
780246,BMY,1991-11-22,19.09502601623535
780247,BMY,1991-11-25,18.5299072265625
780248,BMY,1991-11-26,18.02427673339844
780249,BMY,1991-11-27,18.470422744750977
780250,BMY,1991-11-29,18.67862319946289
780251,BMY,1991-12-02,19.12476921081543
780252,BMY,1991-12-03,18.91656875610352
780253,BMY,1991-12-04,18.85708236694336
780254,BMY,1991-12-05,18.648881912231445
780255,BMY,1991-12-06,18.767852783203125
780256,BMY,1991-12-09,18.738109588623047
780257,BMY,1991-12-10,18.58939552307129
780258,BMY,1991-12-11,18.4406795501709
780259,BMY,1991-12-12,18.85708236694336
780260,BMY,1991-12-13,18.70836639404297
780261,BMY,1991-12-16,18.82733917236328
780262,BMY,1991-12-17,18.70836639404297
780263,BMY,1991-12-18,19.154512405395508
780264,BMY,1991-12-19,19.00579643249512
780265,BMY,1991-12-20,19.213998794555664
780266,BMY,1991-12-23,19.422199249267575
780267,BMY,1991-12-24,19.95757484436035
780268,BMY,1991-12-26,20.49294853210449
780269,BMY,1991-12-27,20.195518493652344
780270,BMY,1991-12-30,20.70115089416504
780271,BMY,1991-12-31,20.998580932617188
780272,BMY,1992-01-02,20.998580932617188
780273,BMY,1992-01-03,20.998580932617188
780274,BMY,1992-01-06,21.08780860900879
780275,BMY,1992-01-07,20.93909454345703
780276,BMY,1992-01-08,21.117551803588867
780277,BMY,1992-01-09,21.117551803588867
780278,BMY,1992-01-10,20.582178115844727
780279,BMY,1992-01-13,20.403718948364254
780280,BMY,1992-01-14,20.403718948364254
780281,BMY,1992-01-15,20.10628890991211
780282,BMY,1992-01-16,19.927831649780277
780283,BMY,1992-01-17,20.3442325592041
780284,BMY,1992-01-20,20.136032104492188
780285,BMY,1992-01-21,19.451942443847656
780286,BMY,1992-01-22,19.95757484436035
780287,BMY,1992-01-23,19.3924560546875
780288,BMY,1992-01-24,19.660144805908203
780289,BMY,1992-01-27,19.48168563842773
780290,BMY,1992-01-28,19.184255599975582
780291,BMY,1992-01-29,18.97605323791504
780292,BMY,1992-01-30,19.184255599975582
780293,BMY,1992-01-31,19.00579643249512
780294,BMY,1992-02-03,19.035539627075195
780295,BMY,1992-02-04,19.451942443847656
780296,BMY,1992-02-05,19.3924560546875
780297,BMY,1992-02-06,19.184255599975582
780298,BMY,1992-02-07,19.065282821655277
780299,BMY,1992-02-10,19.035539627075195
780300,BMY,1992-02-11,19.035539627075195
780301,BMY,1992-02-12,19.154512405395508
780302,BMY,1992-02-13,19.035539627075195
780303,BMY,1992-02-14,18.58939552307129
780304,BMY,1992-02-18,18.470422744750977
780305,BMY,1992-02-19,18.738109588623047
780306,BMY,1992-02-20,18.67862319946289
780307,BMY,1992-02-21,18.70836639404297
780308,BMY,1992-02-24,18.767852783203125
780309,BMY,1992-02-25,19.154512405395508
780310,BMY,1992-02-26,19.24374008178711
780311,BMY,1992-02-27,19.24374008178711
780312,BMY,1992-02-28,19.213998794555664
780313,BMY,1992-03-02,19.154512405395508
780314,BMY,1992-03-03,19.065282821655277
780315,BMY,1992-03-04,18.82733917236328
780316,BMY,1992-03-05,18.70836639404297
780317,BMY,1992-03-06,18.97605323791504
780318,BMY,1992-03-09,18.946311950683597
780319,BMY,1992-03-10,19.035539627075195
780320,BMY,1992-03-11,18.797595977783203
780321,BMY,1992-03-12,18.797595977783203
780322,BMY,1992-03-13,18.619138717651367
780323,BMY,1992-03-16,18.797595977783203
780324,BMY,1992-03-17,18.82733917236328
780325,BMY,1992-03-18,18.70836639404297
780326,BMY,1992-03-19,18.85708236694336
780327,BMY,1992-03-20,19.065282821655277
780328,BMY,1992-03-23,19.12476921081543
780329,BMY,1992-03-24,19.154512405395508
780330,BMY,1992-03-25,19.09502601623535
780331,BMY,1992-03-26,19.00579643249512
780332,BMY,1992-03-27,18.88682556152344
780333,BMY,1992-03-30,18.619138717651367
780334,BMY,1992-03-31,18.14324951171875
780335,BMY,1992-04-01,18.470422744750977
780336,BMY,1992-04-02,18.172992706298828
780337,BMY,1992-04-03,18.083763122558597
780338,BMY,1992-04-06,18.202735900878903
780339,BMY,1992-04-07,17.8458194732666
780340,BMY,1992-04-08,17.905305862426758
780341,BMY,1992-04-09,17.96479034423828
780342,BMY,1992-04-10,18.172992706298828
780343,BMY,1992-04-13,18.470422744750977
780344,BMY,1992-04-14,18.58939552307129
780345,BMY,1992-04-15,18.4406795501709
780346,BMY,1992-04-16,17.96479034423828
780347,BMY,1992-04-20,17.518644332885742
780348,BMY,1992-04-21,17.637617111206055
780349,BMY,1992-04-22,17.28070068359375
780350,BMY,1992-04-23,17.369930267333984
780351,BMY,1992-04-24,17.54838752746582
780352,BMY,1992-04-27,17.72684669494629
780353,BMY,1992-04-28,17.816076278686523
780354,BMY,1992-04-29,17.8458194732666
780355,BMY,1992-04-30,17.69710350036621
780356,BMY,1992-05-01,17.786333084106445
780357,BMY,1992-05-04,18.202735900878903
780358,BMY,1992-05-05,18.202735900878903
780359,BMY,1992-05-06,18.05401992797852
780360,BMY,1992-05-07,18.02427673339844
780361,BMY,1992-05-08,17.87556266784668
780362,BMY,1992-05-11,17.99453353881836
780363,BMY,1992-05-12,17.756589889526367
780364,BMY,1992-05-13,17.72684669494629
780365,BMY,1992-05-14,17.60787582397461
780366,BMY,1992-05-15,17.369930267333984
780367,BMY,1992-05-18,17.369930267333984
780368,BMY,1992-05-19,17.816076278686523
780369,BMY,1992-05-20,17.5781307220459
780370,BMY,1992-05-21,17.369930267333984
780371,BMY,1992-05-22,17.16172981262207
780372,BMY,1992-05-26,17.01301383972168
780373,BMY,1992-05-27,17.01301383972168
780374,BMY,1992-05-28,17.42941665649414
780375,BMY,1992-05-29,17.221214294433594
780376,BMY,1992-06-01,17.54838752746582
780377,BMY,1992-06-02,15.912522315979004
780378,BMY,1992-06-03,15.793549537658691
780379,BMY,1992-06-04,15.58534812927246
780380,BMY,1992-06-05,15.6448335647583
780381,BMY,1992-06-08,15.406889915466309
780382,BMY,1992-06-09,15.347403526306152
780383,BMY,1992-06-10,14.960744857788086
780384,BMY,1992-06-11,15.04997444152832
780385,BMY,1992-06-12,15.168946266174316
780386,BMY,1992-06-15,15.228431701660156
780387,BMY,1992-06-16,15.228431701660156
780388,BMY,1992-06-17,15.347403526306152
780389,BMY,1992-06-18,15.555604934692385
780390,BMY,1992-06-19,15.704320907592772
780391,BMY,1992-06-22,15.882779121398926
780392,BMY,1992-06-23,15.793549537658691
780393,BMY,1992-06-24,15.67457675933838
780394,BMY,1992-06-25,15.734064102172852
780395,BMY,1992-06-26,15.496118545532228
780396,BMY,1992-06-29,15.734064102172852
780397,BMY,1992-06-30,15.67457675933838
780398,BMY,1992-07-01,15.942264556884766
780399,BMY,1992-07-02,15.704320907592772
780400,BMY,1992-07-06,16.001750946044922
780401,BMY,1992-07-07,15.82329273223877
780402,BMY,1992-07-08,15.972007751464844
780403,BMY,1992-07-09,15.793549537658691
780404,BMY,1992-07-10,15.793549537658691
780405,BMY,1992-07-13,15.912522315979004
780406,BMY,1992-07-14,15.912522315979004
780407,BMY,1992-07-15,15.912522315979004
780408,BMY,1992-07-16,15.942264556884766
780409,BMY,1992-07-17,15.942264556884766
780410,BMY,1992-07-20,15.704320907592772
780411,BMY,1992-07-21,15.58534812927246
780412,BMY,1992-07-22,15.61509132385254
780413,BMY,1992-07-23,15.6448335647583
780414,BMY,1992-07-24,15.67457675933838
780415,BMY,1992-07-27,15.76380729675293
780416,BMY,1992-07-28,16.001750946044922
780417,BMY,1992-07-29,16.418153762817383
780418,BMY,1992-07-30,16.507381439208984
780419,BMY,1992-07-31,16.537124633789062
780420,BMY,1992-08-03,16.804813385009766
780421,BMY,1992-08-04,16.71558380126953
780422,BMY,1992-08-05,16.656097412109375
780423,BMY,1992-08-06,16.537124633789062
780424,BMY,1992-08-07,16.537124633789062
780425,BMY,1992-08-10,16.626354217529297
780426,BMY,1992-08-11,16.71558380126953
780427,BMY,1992-08-12,16.804813385009766
780428,BMY,1992-08-13,16.71558380126953
780429,BMY,1992-08-14,16.775070190429688
780430,BMY,1992-08-17,16.775070190429688
780431,BMY,1992-08-18,16.656097412109375
780432,BMY,1992-08-19,16.418153762817383
780433,BMY,1992-08-20,15.912522315979004
780434,BMY,1992-08-21,15.6448335647583
780435,BMY,1992-08-24,15.6448335647583
780436,BMY,1992-08-25,16.001750946044922
780437,BMY,1992-08-26,16.150466918945312
780438,BMY,1992-08-27,15.972007751464844
780439,BMY,1992-08-28,15.882779121398926
780440,BMY,1992-08-31,15.853035926818848
780441,BMY,1992-09-01,16.090980529785156
780442,BMY,1992-09-02,16.061237335205078
780443,BMY,1992-09-03,16.32892417907715
780444,BMY,1992-09-04,16.32892417907715
780445,BMY,1992-09-08,16.29918098449707
780446,BMY,1992-09-09,16.32892417907715
780447,BMY,1992-09-10,16.418153762817383
780448,BMY,1992-09-11,16.32892417907715
780449,BMY,1992-09-14,16.447895050048828
780450,BMY,1992-09-15,16.001750946044922
780451,BMY,1992-09-16,15.942264556884766
780452,BMY,1992-09-17,15.942264556884766
780453,BMY,1992-09-18,16.090980529785156
780454,BMY,1992-09-21,15.912522315979004
780455,BMY,1992-09-22,15.67457675933838
780456,BMY,1992-09-23,15.58534812927246
780457,BMY,1992-09-24,15.67457675933838
780458,BMY,1992-09-25,15.168946266174316
780459,BMY,1992-09-28,14.901259422302246
780460,BMY,1992-09-29,15.168946266174316
780461,BMY,1992-09-30,15.168946266174316
780462,BMY,1992-10-01,14.960744857788086
780463,BMY,1992-10-02,14.871516227722168
780464,BMY,1992-10-05,14.990488052368164
780465,BMY,1992-10-06,14.84177303314209
780466,BMY,1992-10-07,15.04997444152832
780467,BMY,1992-10-08,14.990488052368164
780468,BMY,1992-10-09,14.6930570602417
780469,BMY,1992-10-12,14.782286643981934
780470,BMY,1992-10-13,15.020231246948242
780471,BMY,1992-10-14,15.139203071594238
780472,BMY,1992-10-15,15.258174896240234
780473,BMY,1992-10-16,15.31766128540039
780474,BMY,1992-10-19,15.76380729675293
780475,BMY,1992-10-20,15.704320907592772
780476,BMY,1992-10-21,15.436633110046388
780477,BMY,1992-10-22,15.555604934692385
780478,BMY,1992-10-23,15.347403526306152
780479,BMY,1992-10-26,15.76380729675293
780480,BMY,1992-10-27,15.882779121398926
780481,BMY,1992-10-28,15.942264556884766
780482,BMY,1992-10-29,16.001750946044922
780483,BMY,1992-10-30,16.209951400756836
780484,BMY,1992-11-02,16.388410568237305
780485,BMY,1992-11-03,16.209951400756836
780486,BMY,1992-11-04,15.734064102172852
780487,BMY,1992-11-05,15.67457675933838
780488,BMY,1992-11-06,15.406889915466309
780489,BMY,1992-11-09,15.496118545532228
780490,BMY,1992-11-10,15.793549537658691
780491,BMY,1992-11-11,16.29918098449707
780492,BMY,1992-11-12,16.358667373657227
780493,BMY,1992-11-13,16.447895050048828
780494,BMY,1992-11-16,16.269437789916992
780495,BMY,1992-11-17,16.239694595336914
780496,BMY,1992-11-18,16.32892417907715
780497,BMY,1992-11-19,16.239694595336914
780498,BMY,1992-11-20,16.269437789916992
780499,BMY,1992-11-23,16.120723724365234
780500,BMY,1992-11-24,16.120723724365234
780501,BMY,1992-11-25,16.090980529785156
780502,BMY,1992-11-27,16.090980529785156
780503,BMY,1992-11-30,15.972007751464844
780504,BMY,1992-12-01,16.180208206176758
780505,BMY,1992-12-02,16.120723724365234
780506,BMY,1992-12-03,16.180208206176758
780507,BMY,1992-12-04,16.29918098449707
780508,BMY,1992-12-07,16.56686782836914
780509,BMY,1992-12-08,16.864299774169922
780510,BMY,1992-12-09,16.775070190429688
780511,BMY,1992-12-10,16.775070190429688
780512,BMY,1992-12-11,16.804813385009766
780513,BMY,1992-12-14,16.804813385009766
780514,BMY,1992-12-15,16.656097412109375
780515,BMY,1992-12-16,16.59661102294922
780516,BMY,1992-12-17,16.74532699584961
780517,BMY,1992-12-18,17.191471099853516
780518,BMY,1992-12-21,17.191471099853516
780519,BMY,1992-12-22,16.953527450561523
780520,BMY,1992-12-23,16.031494140625
780521,BMY,1992-12-24,16.209951400756836
780522,BMY,1992-12-28,16.120723724365234
780523,BMY,1992-12-29,16.29918098449707
780524,BMY,1992-12-30,16.239694595336914
780525,BMY,1992-12-31,16.061237335205078
780526,BMY,1993-01-04,15.793549537658691
780527,BMY,1993-01-05,15.466376304626465
780528,BMY,1993-01-06,15.228431701660156
780529,BMY,1993-01-07,14.960744857788086
780530,BMY,1993-01-08,14.931001663208008
780531,BMY,1993-01-11,15.139203071594238
780532,BMY,1993-01-12,15.079716682434082
780533,BMY,1993-01-13,15.139203071594238
780534,BMY,1993-01-14,15.020231246948242
780535,BMY,1993-01-15,15.198689460754396
780536,BMY,1993-01-18,14.871516227722168
780537,BMY,1993-01-19,14.633570671081545
780538,BMY,1993-01-20,14.752544403076172
780539,BMY,1993-01-21,14.455113410949709
780540,BMY,1993-01-22,14.336140632629396
780541,BMY,1993-01-25,14.484855651855469
780542,BMY,1993-01-26,14.217168807983398
780543,BMY,1993-01-27,14.217168807983398
780544,BMY,1993-01-28,14.12794017791748
780545,BMY,1993-01-29,14.217168807983398
780546,BMY,1993-02-01,14.15768337249756
780547,BMY,1993-02-02,13.830510139465332
780548,BMY,1993-02-03,14.038710594177246
780549,BMY,1993-02-04,13.800766944885254
780550,BMY,1993-02-05,13.91973876953125
780551,BMY,1993-02-08,13.91973876953125
780552,BMY,1993-02-09,13.86025333404541
780553,BMY,1993-02-10,13.949481964111328
780554,BMY,1993-02-11,14.15768337249756
780555,BMY,1993-02-12,14.038710594177246
780556,BMY,1993-02-16,13.473592758178713
780557,BMY,1993-02-17,13.652050971984863
780558,BMY,1993-02-18,13.354620933532717
780559,BMY,1993-02-19,12.997705459594728
780560,BMY,1993-02-22,12.819246292114258
780561,BMY,1993-02-23,13.473592758178713
780562,BMY,1993-02-24,13.652050971984863
780563,BMY,1993-02-25,13.622307777404783
780564,BMY,1993-02-26,13.503335952758787
780565,BMY,1993-03-01,13.86025333404541
780566,BMY,1993-03-02,13.86025333404541
780567,BMY,1993-03-03,13.830510139465332
780568,BMY,1993-03-04,13.384364128112791
780569,BMY,1993-03-05,13.503335952758787
780570,BMY,1993-03-08,13.77102279663086
780571,BMY,1993-03-09,13.592564582824709
780572,BMY,1993-03-10,13.91973876953125
780573,BMY,1993-03-11,13.68179416656494
780574,BMY,1993-03-12,13.622307777404783
780575,BMY,1993-03-15,13.71153736114502
780576,BMY,1993-03-16,13.354620933532717
780577,BMY,1993-03-17,13.414107322692873
780578,BMY,1993-03-18,13.503335952758787
780579,BMY,1993-03-19,13.354620933532717
780580,BMY,1993-03-22,13.592564582824709
780581,BMY,1993-03-23,13.830510139465332
780582,BMY,1993-03-24,13.800766944885254
780583,BMY,1993-03-25,13.68179416656494
780584,BMY,1993-03-26,13.68179416656494
780585,BMY,1993-03-29,13.86025333404541
780586,BMY,1993-03-30,14.217168807983398
780587,BMY,1993-03-31,14.068453788757324
780588,BMY,1993-04-01,13.979225158691406
780589,BMY,1993-04-02,13.622307777404783
780590,BMY,1993-04-05,13.86025333404541
780591,BMY,1993-04-06,14.038710594177246
780592,BMY,1993-04-07,13.86025333404541
780593,BMY,1993-04-08,13.68179416656494
780594,BMY,1993-04-12,14.008968353271484
780595,BMY,1993-04-13,13.800766944885254
780596,BMY,1993-04-14,14.068453788757324
780597,BMY,1993-04-15,14.15768337249756
780598,BMY,1993-04-16,14.246912002563477
780599,BMY,1993-04-19,14.425370216369627
780600,BMY,1993-04-20,14.752544403076172
780601,BMY,1993-04-21,14.514598846435549
780602,BMY,1993-04-22,13.949481964111328
780603,BMY,1993-04-23,14.038710594177246
780604,BMY,1993-04-26,14.098196983337402
780605,BMY,1993-04-27,14.6930570602417
780606,BMY,1993-04-28,14.484855651855469
780607,BMY,1993-04-29,14.246912002563477
780608,BMY,1993-04-30,14.306398391723633
780609,BMY,1993-05-03,14.752544403076172
780610,BMY,1993-05-04,14.574085235595703
780611,BMY,1993-05-05,14.514598846435549
780612,BMY,1993-05-06,14.276655197143556
780613,BMY,1993-05-07,14.306398391723633
780614,BMY,1993-05-10,14.336140632629396
780615,BMY,1993-05-11,14.18742561340332
780616,BMY,1993-05-12,14.217168807983398
780617,BMY,1993-05-13,14.038710594177246
780618,BMY,1993-05-14,14.12794017791748
780619,BMY,1993-05-17,14.246912002563477
780620,BMY,1993-05-18,14.12794017791748
780621,BMY,1993-05-19,14.306398391723633
780622,BMY,1993-05-20,14.484855651855469
780623,BMY,1993-05-21,14.276655197143556
780624,BMY,1993-05-24,14.365883827209473
780625,BMY,1993-05-25,14.336140632629396
780626,BMY,1993-05-26,14.39562702178955
780627,BMY,1993-05-27,14.18742561340332
780628,BMY,1993-05-28,14.276655197143556
780629,BMY,1993-06-01,14.276655197143556
780630,BMY,1993-06-02,14.217168807983398
780631,BMY,1993-06-03,14.246912002563477
780632,BMY,1993-06-04,14.098196983337402
780633,BMY,1993-06-07,14.038710594177246
780634,BMY,1993-06-08,13.86025333404541
780635,BMY,1993-06-09,13.86025333404541
780636,BMY,1993-06-10,14.15768337249756
780637,BMY,1993-06-11,14.365883827209473
780638,BMY,1993-06-14,14.336140632629396
780639,BMY,1993-06-15,14.217168807983398
780640,BMY,1993-06-16,14.39562702178955
780641,BMY,1993-06-17,14.544342041015623
780642,BMY,1993-06-18,14.217168807983398
780643,BMY,1993-06-21,14.098196983337402
780644,BMY,1993-06-22,14.038710594177246
780645,BMY,1993-06-23,14.008968353271484
780646,BMY,1993-06-24,14.008968353271484
780647,BMY,1993-06-25,14.008968353271484
780648,BMY,1993-06-28,13.889995574951172
780649,BMY,1993-06-29,13.86025333404541
780650,BMY,1993-06-30,13.74127960205078
780651,BMY,1993-07-01,13.562822341918944
780652,BMY,1993-07-02,13.473592758178713
780653,BMY,1993-07-06,13.265392303466797
780654,BMY,1993-07-07,13.473592758178713
780655,BMY,1993-07-08,13.830510139465332
780656,BMY,1993-07-09,13.830510139465332
780657,BMY,1993-07-12,13.91973876953125
780658,BMY,1993-07-13,14.068453788757324
780659,BMY,1993-07-14,14.306398391723633
780660,BMY,1993-07-15,13.800766944885254
780661,BMY,1993-07-16,13.562822341918944
780662,BMY,1993-07-19,13.622307777404783
780663,BMY,1993-07-20,13.830510139465332
780664,BMY,1993-07-21,13.68179416656494
780665,BMY,1993-07-22,13.414107322692873
780666,BMY,1993-07-23,13.562822341918944
780667,BMY,1993-07-26,13.562822341918944
780668,BMY,1993-07-27,13.68179416656494
780669,BMY,1993-07-28,13.354620933532717
780670,BMY,1993-07-29,13.146419525146484
780671,BMY,1993-07-30,12.997705459594728
780672,BMY,1993-08-02,12.78950309753418
780673,BMY,1993-08-03,12.819246292114258
780674,BMY,1993-08-04,12.730016708374023
780675,BMY,1993-08-05,12.58130168914795
780676,BMY,1993-08-06,12.492073059082031
780677,BMY,1993-08-09,12.31361484527588
780678,BMY,1993-08-10,12.22438621520996
780679,BMY,1993-08-11,12.22438621520996
780680,BMY,1993-08-12,12.164899826049805
780681,BMY,1993-08-13,12.402844429016112
780682,BMY,1993-08-16,12.640788078308104
780683,BMY,1993-08-17,12.997705459594728
780684,BMY,1993-08-18,13.443849563598633
780685,BMY,1993-08-19,13.503335952758787
780686,BMY,1993-08-20,13.414107322692873
780687,BMY,1993-08-23,13.20590591430664
780688,BMY,1993-08-24,13.23564910888672
780689,BMY,1993-08-25,13.027447700500488
780690,BMY,1993-08-26,13.23564910888672
780691,BMY,1993-08-27,13.324877738952637
780692,BMY,1993-08-30,13.354620933532717
780693,BMY,1993-08-31,13.354620933532717
780694,BMY,1993-09-01,13.354620933532717
780695,BMY,1993-09-02,13.562822341918944
780696,BMY,1993-09-03,13.622307777404783
780697,BMY,1993-09-07,13.473592758178713
780698,BMY,1993-09-08,13.503335952758787
780699,BMY,1993-09-09,13.562822341918944
780700,BMY,1993-09-10,13.622307777404783
780701,BMY,1993-09-13,13.414107322692873
780702,BMY,1993-09-14,13.800766944885254
780703,BMY,1993-09-15,13.91973876953125
780704,BMY,1993-09-16,13.800766944885254
780705,BMY,1993-09-17,13.889995574951172
780706,BMY,1993-09-20,13.652050971984863
780707,BMY,1993-09-21,14.008968353271484
780708,BMY,1993-09-22,13.86025333404541
780709,BMY,1993-09-23,13.949481964111328
780710,BMY,1993-09-24,13.889995574951172
780711,BMY,1993-09-27,13.622307777404783
780712,BMY,1993-09-28,13.443849563598633
780713,BMY,1993-09-29,13.324877738952637
780714,BMY,1993-09-30,13.414107322692873
780715,BMY,1993-10-01,13.324877738952637
780716,BMY,1993-10-04,13.146419525146484
780717,BMY,1993-10-05,13.324877738952637
780718,BMY,1993-10-06,13.116677284240724
780719,BMY,1993-10-07,13.265392303466797
780720,BMY,1993-10-08,13.354620933532717
780721,BMY,1993-10-11,13.77102279663086
780722,BMY,1993-10-12,13.652050971984863
780723,BMY,1993-10-13,13.562822341918944
780724,BMY,1993-10-14,13.622307777404783
780725,BMY,1993-10-15,13.533079147338867
780726,BMY,1993-10-18,13.86025333404541
780727,BMY,1993-10-19,13.830510139465332
780728,BMY,1993-10-20,14.068453788757324
780729,BMY,1993-10-21,14.008968353271484
780730,BMY,1993-10-22,13.86025333404541
780731,BMY,1993-10-25,13.800766944885254
780732,BMY,1993-10-26,13.68179416656494
780733,BMY,1993-10-27,13.68179416656494
780734,BMY,1993-10-28,13.592564582824709
780735,BMY,1993-10-29,14.008968353271484
780736,BMY,1993-11-01,14.038710594177246
780737,BMY,1993-11-02,14.038710594177246
780738,BMY,1993-11-03,14.246912002563477
780739,BMY,1993-11-04,14.18742561340332
780740,BMY,1993-11-05,14.217168807983398
780741,BMY,1993-11-08,14.15768337249756
780742,BMY,1993-11-09,14.18742561340332
780743,BMY,1993-11-10,14.306398391723633
780744,BMY,1993-11-11,14.455113410949709
780745,BMY,1993-11-12,14.66331386566162
780746,BMY,1993-11-15,14.66331386566162
780747,BMY,1993-11-16,14.782286643981934
780748,BMY,1993-11-17,14.514598846435549
780749,BMY,1993-11-18,14.544342041015623
780750,BMY,1993-11-19,14.365883827209473
780751,BMY,1993-11-22,14.306398391723633
780752,BMY,1993-11-23,14.425370216369627
780753,BMY,1993-11-24,14.306398391723633
780754,BMY,1993-11-26,14.276655197143556
780755,BMY,1993-11-29,14.336140632629396
780756,BMY,1993-11-30,14.246912002563477
780757,BMY,1993-12-01,14.098196983337402
780758,BMY,1993-12-02,14.246912002563477
780759,BMY,1993-12-03,14.068453788757324
780760,BMY,1993-12-06,14.18742561340332
780761,BMY,1993-12-07,14.217168807983398
780762,BMY,1993-12-08,14.12794017791748
780763,BMY,1993-12-09,13.91973876953125
780764,BMY,1993-12-10,13.86025333404541
780765,BMY,1993-12-13,13.830510139465332
780766,BMY,1993-12-14,13.74127960205078
780767,BMY,1993-12-15,13.979225158691406
780768,BMY,1993-12-16,13.949481964111328
780769,BMY,1993-12-17,14.008968353271484
780770,BMY,1993-12-20,13.979225158691406
780771,BMY,1993-12-21,13.91973876953125
780772,BMY,1993-12-22,14.068453788757324
780773,BMY,1993-12-23,13.91973876953125
780774,BMY,1993-12-27,14.12794017791748
780775,BMY,1993-12-28,14.217168807983398
780776,BMY,1993-12-29,13.949481964111328
780777,BMY,1993-12-30,13.889995574951172
780778,BMY,1993-12-31,13.86025333404541
780779,BMY,1994-01-03,13.68179416656494
780780,BMY,1994-01-04,13.979225158691406
780781,BMY,1994-01-05,14.15768337249756
780782,BMY,1994-01-06,14.038710594177246
780783,BMY,1994-01-07,13.979225158691406
780784,BMY,1994-01-10,14.038710594177246
780785,BMY,1994-01-11,13.949481964111328
780786,BMY,1994-01-12,13.889995574951172
780787,BMY,1994-01-13,13.800766944885254
780788,BMY,1994-01-14,13.86025333404541
780789,BMY,1994-01-17,13.86025333404541
780790,BMY,1994-01-18,14.008968353271484
780791,BMY,1994-01-19,13.979225158691406
780792,BMY,1994-01-20,13.979225158691406
780793,BMY,1994-01-21,13.949481964111328
780794,BMY,1994-01-24,13.800766944885254
780795,BMY,1994-01-25,13.800766944885254
780796,BMY,1994-01-26,13.86025333404541
780797,BMY,1994-01-27,13.77102279663086
780798,BMY,1994-01-28,13.830510139465332
780799,BMY,1994-01-31,13.77102279663086
780800,BMY,1994-02-01,13.77102279663086
780801,BMY,1994-02-02,13.71153736114502
780802,BMY,1994-02-03,13.592564582824709
780803,BMY,1994-02-04,13.443849563598633
780804,BMY,1994-02-07,13.503335952758787
780805,BMY,1994-02-08,13.473592758178713
780806,BMY,1994-02-09,13.414107322692873
780807,BMY,1994-02-10,13.384364128112791
780808,BMY,1994-02-11,13.324877738952637
780809,BMY,1994-02-14,13.29513454437256
780810,BMY,1994-02-15,13.29513454437256
780811,BMY,1994-02-16,13.23564910888672
780812,BMY,1994-02-17,13.265392303466797
780813,BMY,1994-02-18,13.324877738952637
780814,BMY,1994-02-22,13.354620933532717
780815,BMY,1994-02-23,13.29513454437256
780816,BMY,1994-02-24,13.146419525146484
780817,BMY,1994-02-25,13.265392303466797
780818,BMY,1994-02-28,13.146419525146484
780819,BMY,1994-03-01,13.086934089660645
780820,BMY,1994-03-02,13.146419525146484
780821,BMY,1994-03-03,12.997705459594728
780822,BMY,1994-03-04,12.878732681274414
780823,BMY,1994-03-07,12.997705459594728
780824,BMY,1994-03-08,12.967962265014648
780825,BMY,1994-03-09,13.057190895080566
780826,BMY,1994-03-10,13.086934089660645
780827,BMY,1994-03-11,13.027447700500488
780828,BMY,1994-03-14,13.027447700500488
780829,BMY,1994-03-15,12.967962265014648
780830,BMY,1994-03-16,13.027447700500488
780831,BMY,1994-03-17,12.908475875854492
780832,BMY,1994-03-18,12.819246292114258
780833,BMY,1994-03-21,12.967962265014648
780834,BMY,1994-03-22,12.640788078308104
780835,BMY,1994-03-23,12.640788078308104
780836,BMY,1994-03-24,12.31361484527588
780837,BMY,1994-03-25,12.343358039855955
780838,BMY,1994-03-28,12.462329864501951
780839,BMY,1994-03-29,12.373101234436035
780840,BMY,1994-03-30,12.31361484527588
780841,BMY,1994-03-31,12.25412940979004
780842,BMY,1994-04-04,12.135156631469728
780843,BMY,1994-04-05,12.343358039855955
780844,BMY,1994-04-06,12.135156631469728
780845,BMY,1994-04-07,12.194643020629885
780846,BMY,1994-04-08,12.045928001403809
780847,BMY,1994-04-11,12.22438621520996
780848,BMY,1994-04-12,12.22438621520996
780849,BMY,1994-04-13,12.2838716506958
780850,BMY,1994-04-14,12.164899826049805
780851,BMY,1994-04-15,12.2838716506958
780852,BMY,1994-04-18,12.22438621520996
780853,BMY,1994-04-19,12.432586669921877
780854,BMY,1994-04-20,12.432586669921877
780855,BMY,1994-04-21,12.670531272888184
780856,BMY,1994-04-22,12.700274467468262
780857,BMY,1994-04-25,12.700274467468262
780858,BMY,1994-04-26,12.611044883728027
780859,BMY,1994-04-28,12.759759902954102
780860,BMY,1994-04-29,12.819246292114258
780861,BMY,1994-05-02,13.20590591430664
780862,BMY,1994-05-03,13.027447700500488
780863,BMY,1994-05-04,13.027447700500488
780864,BMY,1994-05-05,12.967962265014648
780865,BMY,1994-05-06,12.730016708374023
780866,BMY,1994-05-09,12.78950309753418
780867,BMY,1994-05-10,12.997705459594728
780868,BMY,1994-05-11,12.908475875854492
780869,BMY,1994-05-12,12.93821907043457
780870,BMY,1994-05-13,12.819246292114258
780871,BMY,1994-05-16,12.997705459594728
780872,BMY,1994-05-17,13.116677284240724
780873,BMY,1994-05-18,13.086934089660645
780874,BMY,1994-05-19,13.057190895080566
780875,BMY,1994-05-20,12.967962265014648
780876,BMY,1994-05-23,12.997705459594728
780877,BMY,1994-05-24,12.967962265014648
780878,BMY,1994-05-25,13.057190895080566
780879,BMY,1994-05-26,13.086934089660645
780880,BMY,1994-05-27,13.027447700500488
780881,BMY,1994-05-31,12.997705459594728
780882,BMY,1994-06-01,12.93821907043457
780883,BMY,1994-06-02,12.819246292114258
780884,BMY,1994-06-03,13.057190895080566
780885,BMY,1994-06-06,12.93821907043457
780886,BMY,1994-06-07,13.086934089660645
780887,BMY,1994-06-08,13.027447700500488
780888,BMY,1994-06-09,13.23564910888672
780889,BMY,1994-06-10,13.146419525146484
780890,BMY,1994-06-13,13.146419525146484
780891,BMY,1994-06-14,13.265392303466797
780892,BMY,1994-06-15,13.29513454437256
780893,BMY,1994-06-16,13.324877738952637
780894,BMY,1994-06-17,13.23564910888672
780895,BMY,1994-06-20,13.176162719726562
780896,BMY,1994-06-21,13.29513454437256
780897,BMY,1994-06-22,13.057190895080566
780898,BMY,1994-06-23,13.027447700500488
780899,BMY,1994-06-24,12.908475875854492
780900,BMY,1994-06-27,12.78950309753418
780901,BMY,1994-06-28,12.819246292114258
780902,BMY,1994-06-29,12.78950309753418
780903,BMY,1994-06-30,12.759759902954102
780904,BMY,1994-07-01,12.759759902954102
780905,BMY,1994-07-05,12.730016708374023
780906,BMY,1994-07-06,12.78950309753418
780907,BMY,1994-07-07,12.848990440368652
780908,BMY,1994-07-08,12.670531272888184
780909,BMY,1994-07-11,12.492073059082031
780910,BMY,1994-07-12,12.52181625366211
780911,BMY,1994-07-13,12.432586669921877
780912,BMY,1994-07-14,12.52181625366211
780913,BMY,1994-07-15,12.52181625366211
780914,BMY,1994-07-18,12.611044883728027
780915,BMY,1994-07-19,12.462329864501951
780916,BMY,1994-07-20,12.343358039855955
780917,BMY,1994-07-21,12.25412940979004
780918,BMY,1994-07-22,12.25412940979004
780919,BMY,1994-07-25,12.432586669921877
780920,BMY,1994-07-26,12.462329864501951
780921,BMY,1994-07-27,12.31361484527588
780922,BMY,1994-07-28,12.432586669921877
780923,BMY,1994-07-29,12.52181625366211
780924,BMY,1994-08-01,12.670531272888184
780925,BMY,1994-08-02,13.086934089660645
780926,BMY,1994-08-03,12.730016708374023
780927,BMY,1994-08-04,12.700274467468262
780928,BMY,1994-08-05,12.819246292114258
780929,BMY,1994-08-08,12.908475875854492
780930,BMY,1994-08-09,12.908475875854492
780931,BMY,1994-08-10,13.23564910888672
780932,BMY,1994-08-11,13.116677284240724
780933,BMY,1994-08-12,13.29513454437256
780934,BMY,1994-08-15,13.176162719726562
780935,BMY,1994-08-16,13.622307777404783
780936,BMY,1994-08-17,13.830510139465332
780937,BMY,1994-08-18,13.652050971984863
780938,BMY,1994-08-19,13.562822341918944
780939,BMY,1994-08-22,13.74127960205078
780940,BMY,1994-08-23,13.68179416656494
780941,BMY,1994-08-24,13.414107322692873
780942,BMY,1994-08-25,13.473592758178713
780943,BMY,1994-08-26,13.443849563598633
780944,BMY,1994-08-29,13.533079147338867
780945,BMY,1994-08-30,13.592564582824709
780946,BMY,1994-08-31,13.71153736114502
780947,BMY,1994-09-01,13.77102279663086
780948,BMY,1994-09-02,13.68179416656494
780949,BMY,1994-09-06,13.71153736114502
780950,BMY,1994-09-07,13.68179416656494
780951,BMY,1994-09-08,13.592564582824709
780952,BMY,1994-09-09,13.562822341918944
780953,BMY,1994-09-12,13.68179416656494
780954,BMY,1994-09-13,13.800766944885254
780955,BMY,1994-09-14,13.74127960205078
780956,BMY,1994-09-15,13.979225158691406
780957,BMY,1994-09-16,13.91973876953125
780958,BMY,1994-09-19,13.830510139465332
780959,BMY,1994-09-20,13.622307777404783
780960,BMY,1994-09-21,13.503335952758787
780961,BMY,1994-09-22,13.592564582824709
780962,BMY,1994-09-23,13.562822341918944
780963,BMY,1994-09-26,13.592564582824709
780964,BMY,1994-09-27,13.830510139465332
780965,BMY,1994-09-28,13.71153736114502
780966,BMY,1994-09-29,13.622307777404783
780967,BMY,1994-09-30,13.652050971984863
780968,BMY,1994-10-03,13.533079147338867
780969,BMY,1994-10-04,13.443849563598633
780970,BMY,1994-10-05,13.384364128112791
780971,BMY,1994-10-06,13.354620933532717
780972,BMY,1994-10-07,13.384364128112791
780973,BMY,1994-10-10,13.473592758178713
780974,BMY,1994-10-11,13.622307777404783
780975,BMY,1994-10-12,13.68179416656494
780976,BMY,1994-10-13,13.652050971984863
780977,BMY,1994-10-14,13.77102279663086
780978,BMY,1994-10-17,14.008968353271484
780979,BMY,1994-10-18,14.068453788757324
780980,BMY,1994-10-19,13.91973876953125
780981,BMY,1994-10-20,13.889995574951172
780982,BMY,1994-10-21,13.800766944885254
780983,BMY,1994-10-24,13.562822341918944
780984,BMY,1994-10-25,13.562822341918944
780985,BMY,1994-10-26,13.592564582824709
780986,BMY,1994-10-27,13.68179416656494
780987,BMY,1994-10-28,13.889995574951172
780988,BMY,1994-10-31,13.889995574951172
780989,BMY,1994-11-01,13.86025333404541
780990,BMY,1994-11-02,13.800766944885254
780991,BMY,1994-11-03,13.800766944885254
780992,BMY,1994-11-04,13.592564582824709
780993,BMY,1994-11-07,13.830510139465332
780994,BMY,1994-11-08,13.889995574951172
780995,BMY,1994-11-09,14.008968353271484
780996,BMY,1994-11-10,14.068453788757324
780997,BMY,1994-11-11,14.038710594177246
780998,BMY,1994-11-14,14.276655197143556
780999,BMY,1994-11-15,14.068453788757324
781000,BMY,1994-11-16,14.15768337249756
781001,BMY,1994-11-17,14.246912002563477
781002,BMY,1994-11-18,14.18742561340332
781003,BMY,1994-11-21,13.889995574951172
781004,BMY,1994-11-22,13.652050971984863
781005,BMY,1994-11-23,13.622307777404783
781006,BMY,1994-11-25,13.592564582824709
781007,BMY,1994-11-28,13.68179416656494
781008,BMY,1994-11-29,13.889995574951172
781009,BMY,1994-11-30,13.74127960205078
781010,BMY,1994-12-01,13.74127960205078
781011,BMY,1994-12-02,13.77102279663086
781012,BMY,1994-12-05,13.77102279663086
781013,BMY,1994-12-06,13.830510139465332
781014,BMY,1994-12-07,13.889995574951172
781015,BMY,1994-12-08,13.77102279663086
781016,BMY,1994-12-09,13.800766944885254
781017,BMY,1994-12-12,13.830510139465332
781018,BMY,1994-12-13,13.652050971984863
781019,BMY,1994-12-14,13.74127960205078
781020,BMY,1994-12-15,13.71153736114502
781021,BMY,1994-12-16,13.86025333404541
781022,BMY,1994-12-19,13.830510139465332
781023,BMY,1994-12-20,14.12794017791748
781024,BMY,1994-12-21,14.425370216369627
781025,BMY,1994-12-22,14.246912002563477
781026,BMY,1994-12-23,14.246912002563477
781027,BMY,1994-12-27,14.246912002563477
781028,BMY,1994-12-28,14.098196983337402
781029,BMY,1994-12-29,14.038710594177246
781030,BMY,1994-12-30,13.77102279663086
781031,BMY,1995-01-03,13.889995574951172
781032,BMY,1995-01-04,13.91973876953125
781033,BMY,1995-01-05,14.008968353271484
781034,BMY,1995-01-06,13.889995574951172
781035,BMY,1995-01-09,13.830510139465332
781036,BMY,1995-01-10,13.949481964111328
781037,BMY,1995-01-11,13.979225158691406
781038,BMY,1995-01-12,13.91973876953125
781039,BMY,1995-01-13,13.949481964111328
781040,BMY,1995-01-16,13.979225158691406
781041,BMY,1995-01-17,14.098196983337402
781042,BMY,1995-01-18,14.12794017791748
781043,BMY,1995-01-19,14.068453788757324
781044,BMY,1995-01-20,14.008968353271484
781045,BMY,1995-01-23,14.038710594177246
781046,BMY,1995-01-24,14.038710594177246
781047,BMY,1995-01-25,14.068453788757324
781048,BMY,1995-01-26,14.217168807983398
781049,BMY,1995-01-27,14.306398391723633
781050,BMY,1995-01-30,14.514598846435549
781051,BMY,1995-01-31,14.633570671081545
781052,BMY,1995-02-01,14.484855651855469
781053,BMY,1995-02-02,14.574085235595703
781054,BMY,1995-02-03,14.6930570602417
781055,BMY,1995-02-06,14.782286643981934
781056,BMY,1995-02-07,14.722800254821776
781057,BMY,1995-02-08,14.484855651855469
781058,BMY,1995-02-09,14.425370216369627
781059,BMY,1995-02-10,14.574085235595703
781060,BMY,1995-02-13,14.574085235595703
781061,BMY,1995-02-14,14.544342041015623
781062,BMY,1995-02-15,14.574085235595703
781063,BMY,1995-02-16,14.514598846435549
781064,BMY,1995-02-17,14.60382843017578
781065,BMY,1995-02-21,14.60382843017578
781066,BMY,1995-02-22,14.60382843017578
781067,BMY,1995-02-23,14.60382843017578
781068,BMY,1995-02-24,14.6930570602417
781069,BMY,1995-02-27,14.6930570602417
781070,BMY,1995-02-28,14.722800254821776
781071,BMY,1995-03-01,14.6930570602417
781072,BMY,1995-03-02,14.66331386566162
781073,BMY,1995-03-03,14.633570671081545
781074,BMY,1995-03-06,14.871516227722168
781075,BMY,1995-03-07,14.722800254821776
781076,BMY,1995-03-08,14.633570671081545
781077,BMY,1995-03-09,14.544342041015623
781078,BMY,1995-03-10,14.752544403076172
781079,BMY,1995-03-13,14.960744857788086
781080,BMY,1995-03-14,15.04997444152832
781081,BMY,1995-03-15,15.10945987701416
781082,BMY,1995-03-16,15.228431701660156
781083,BMY,1995-03-17,15.406889915466309
781084,BMY,1995-03-20,15.555604934692385
781085,BMY,1995-03-21,15.466376304626465
781086,BMY,1995-03-22,15.258174896240234
781087,BMY,1995-03-23,15.31766128540039
781088,BMY,1995-03-24,15.287918090820312
781089,BMY,1995-03-27,15.228431701660156
781090,BMY,1995-03-28,15.347403526306152
781091,BMY,1995-03-29,15.139203071594238
781092,BMY,1995-03-30,14.84177303314209
781093,BMY,1995-03-31,14.960744857788086
781094,BMY,1995-04-03,14.812029838562012
781095,BMY,1995-04-04,15.04997444152832
781096,BMY,1995-04-05,14.812029838562012
781097,BMY,1995-04-06,14.901259422302246
781098,BMY,1995-04-07,14.931001663208008
781099,BMY,1995-04-10,14.990488052368164
781100,BMY,1995-04-11,15.04997444152832
781101,BMY,1995-04-12,15.020231246948242
781102,BMY,1995-04-13,15.139203071594238
781103,BMY,1995-04-17,15.168946266174316
781104,BMY,1995-04-18,15.020231246948242
781105,BMY,1995-04-19,14.812029838562012
781106,BMY,1995-04-20,15.10945987701416
781107,BMY,1995-04-21,15.139203071594238
781108,BMY,1995-04-24,15.496118545532228
781109,BMY,1995-04-25,15.436633110046388
781110,BMY,1995-04-26,15.466376304626465
781111,BMY,1995-04-27,15.406889915466309
781112,BMY,1995-04-28,15.496118545532228
781113,BMY,1995-05-01,15.466376304626465
781114,BMY,1995-05-02,15.466376304626465
781115,BMY,1995-05-03,15.704320907592772
781116,BMY,1995-05-04,15.793549537658691
781117,BMY,1995-05-05,15.76380729675293
781118,BMY,1995-05-08,15.882779121398926
781119,BMY,1995-05-09,15.972007751464844
781120,BMY,1995-05-10,15.704320907592772
781121,BMY,1995-05-11,15.6448335647583
781122,BMY,1995-05-12,15.555604934692385
781123,BMY,1995-05-15,15.555604934692385
781124,BMY,1995-05-16,15.58534812927246
781125,BMY,1995-05-17,15.496118545532228
781126,BMY,1995-05-18,15.139203071594238
781127,BMY,1995-05-19,15.228431701660156
781128,BMY,1995-05-22,15.466376304626465
781129,BMY,1995-05-23,15.496118545532228
781130,BMY,1995-05-24,15.555604934692385
781131,BMY,1995-05-25,15.555604934692385
781132,BMY,1995-05-26,15.436633110046388
781133,BMY,1995-05-30,15.466376304626465
781134,BMY,1995-05-31,15.793549537658691
781135,BMY,1995-06-01,15.82329273223877
781136,BMY,1995-06-02,15.882779121398926
781137,BMY,1995-06-05,16.001750946044922
781138,BMY,1995-06-06,16.209951400756836
781139,BMY,1995-06-07,16.269437789916992
781140,BMY,1995-06-08,16.090980529785156
781141,BMY,1995-06-09,15.912522315979004
781142,BMY,1995-06-12,16.001750946044922
781143,BMY,1995-06-13,16.209951400756836
781144,BMY,1995-06-14,16.269437789916992
781145,BMY,1995-06-15,16.150466918945312
781146,BMY,1995-06-16,16.209951400756836
781147,BMY,1995-06-19,16.120723724365234
781148,BMY,1995-06-20,16.269437789916992
781149,BMY,1995-06-21,16.358667373657227
781150,BMY,1995-06-22,16.56686782836914
781151,BMY,1995-06-23,16.388410568237305
781152,BMY,1995-06-26,16.418153762817383
781153,BMY,1995-06-27,16.239694595336914
781154,BMY,1995-06-28,16.418153762817383
781155,BMY,1995-06-29,16.358667373657227
781156,BMY,1995-06-30,16.209951400756836
781157,BMY,1995-07-03,16.29918098449707
781158,BMY,1995-07-05,16.031494140625
781159,BMY,1995-07-06,16.180208206176758
781160,BMY,1995-07-07,15.882779121398926
781161,BMY,1995-07-10,16.001750946044922
781162,BMY,1995-07-11,16.239694595336914
781163,BMY,1995-07-12,16.269437789916992
781164,BMY,1995-07-13,16.239694595336914
781165,BMY,1995-07-14,16.239694595336914
781166,BMY,1995-07-17,16.32892417907715
781167,BMY,1995-07-18,16.388410568237305
781168,BMY,1995-07-19,16.418153762817383
781169,BMY,1995-07-20,16.209951400756836
781170,BMY,1995-07-21,16.358667373657227
781171,BMY,1995-07-24,16.29918098449707
781172,BMY,1995-07-25,16.29918098449707
781173,BMY,1995-07-26,16.269437789916992
781174,BMY,1995-07-27,16.388410568237305
781175,BMY,1995-07-28,16.358667373657227
781176,BMY,1995-07-31,16.477638244628906
781177,BMY,1995-08-01,16.388410568237305
781178,BMY,1995-08-02,16.358667373657227
781179,BMY,1995-08-03,16.358667373657227
781180,BMY,1995-08-04,16.388410568237305
781181,BMY,1995-08-07,16.537124633789062
781182,BMY,1995-08-08,16.32892417907715
781183,BMY,1995-08-09,16.418153762817383
781184,BMY,1995-08-10,16.358667373657227
781185,BMY,1995-08-11,16.29918098449707
781186,BMY,1995-08-14,16.477638244628906
781187,BMY,1995-08-15,16.32892417907715
781188,BMY,1995-08-16,16.29918098449707
781189,BMY,1995-08-17,16.239694595336914
781190,BMY,1995-08-18,16.180208206176758
781191,BMY,1995-08-21,16.209951400756836
781192,BMY,1995-08-22,16.180208206176758
781193,BMY,1995-08-23,16.180208206176758
781194,BMY,1995-08-24,16.269437789916992
781195,BMY,1995-08-25,16.418153762817383
781196,BMY,1995-08-28,16.358667373657227
781197,BMY,1995-08-29,16.388410568237305
781198,BMY,1995-08-30,16.418153762817383
781199,BMY,1995-08-31,16.358667373657227
781200,BMY,1995-09-01,16.269437789916992
781201,BMY,1995-09-05,16.180208206176758
781202,BMY,1995-09-06,16.32892417907715
781203,BMY,1995-09-07,16.001750946044922
781204,BMY,1995-09-08,16.001750946044922
781205,BMY,1995-09-11,15.882779121398926
781206,BMY,1995-09-12,16.061237335205078
781207,BMY,1995-09-13,16.239694595336914
781208,BMY,1995-09-14,16.626354217529297
781209,BMY,1995-09-15,16.656097412109375
781210,BMY,1995-09-18,16.656097412109375
781211,BMY,1995-09-19,16.834556579589844
781212,BMY,1995-09-20,16.864299774169922
781213,BMY,1995-09-21,17.072500228881836
781214,BMY,1995-09-22,17.042757034301758
781215,BMY,1995-09-25,17.340187072753906
781216,BMY,1995-09-26,17.667360305786133
781217,BMY,1995-09-27,17.42941665649414
781218,BMY,1995-09-28,17.221214294433594
781219,BMY,1995-09-29,17.340187072753906
781220,BMY,1995-10-02,17.221214294433594
781221,BMY,1995-10-03,17.87556266784668
781222,BMY,1995-10-04,18.113506317138672
781223,BMY,1995-10-05,17.87556266784668
781224,BMY,1995-10-06,17.8458194732666
781225,BMY,1995-10-09,17.87556266784668
781226,BMY,1995-10-10,17.756589889526367
781227,BMY,1995-10-11,17.667360305786133
781228,BMY,1995-10-12,17.667360305786133
781229,BMY,1995-10-13,17.45915985107422
781230,BMY,1995-10-16,17.69710350036621
781231,BMY,1995-10-17,17.816076278686523
781232,BMY,1995-10-18,17.816076278686523
781233,BMY,1995-10-19,18.172992706298828
781234,BMY,1995-10-20,18.172992706298828
781235,BMY,1995-10-23,18.381193161010746
781236,BMY,1995-10-24,18.470422744750977
781237,BMY,1995-10-25,18.470422744750977
781238,BMY,1995-10-26,18.4406795501709
781239,BMY,1995-10-27,18.291963577270508
781240,BMY,1995-10-30,18.14324951171875
781241,BMY,1995-10-31,18.14324951171875
781242,BMY,1995-11-01,18.41093635559082
781243,BMY,1995-11-02,18.321706771850582
781244,BMY,1995-11-03,18.26222038269043
781245,BMY,1995-11-06,18.113506317138672
781246,BMY,1995-11-07,18.26222038269043
781247,BMY,1995-11-08,18.5299072265625
781248,BMY,1995-11-09,18.797595977783203
781249,BMY,1995-11-10,18.946311950683597
781250,BMY,1995-11-13,18.797595977783203
781251,BMY,1995-11-14,18.88682556152344
781252,BMY,1995-11-15,18.97605323791504
781253,BMY,1995-11-16,19.154512405395508
781254,BMY,1995-11-17,19.184255599975582
781255,BMY,1995-11-20,19.12476921081543
781256,BMY,1995-11-21,18.85708236694336
781257,BMY,1995-11-22,18.648881912231445
781258,BMY,1995-11-24,18.381193161010746
781259,BMY,1995-11-27,18.55965232849121
781260,BMY,1995-11-28,19.09502601623535
781261,BMY,1995-11-29,18.91656875610352
781262,BMY,1995-11-30,19.09502601623535
781263,BMY,1995-12-01,19.213998794555664
781264,BMY,1995-12-04,19.630401611328125
781265,BMY,1995-12-05,20.07654571533203
781266,BMY,1995-12-06,20.07654571533203
781267,BMY,1995-12-07,19.927831649780277
781268,BMY,1995-12-08,20.165775299072266
781269,BMY,1995-12-11,19.9873161315918
781270,BMY,1995-12-12,20.403718948364254
781271,BMY,1995-12-13,20.433462142944336
781272,BMY,1995-12-14,20.49294853210449
781273,BMY,1995-12-15,20.49294853210449
781274,BMY,1995-12-18,20.225261688232425
781275,BMY,1995-12-19,20.046802520751957
781276,BMY,1995-12-20,19.9873161315918
781277,BMY,1995-12-21,20.165775299072266
781278,BMY,1995-12-22,20.2550048828125
781279,BMY,1995-12-26,20.46320533752441
781280,BMY,1995-12-27,20.3442325592041
781281,BMY,1995-12-28,20.37397575378418
781282,BMY,1995-12-29,20.433462142944336
781283,BMY,1996-01-02,20.37397575378418
781284,BMY,1996-01-03,19.95757484436035
781285,BMY,1996-01-04,19.80885887145996
781286,BMY,1996-01-05,19.719629287719727
781287,BMY,1996-01-08,19.95757484436035
781288,BMY,1996-01-09,19.983598709106445
781289,BMY,1996-01-10,19.68988609313965
781290,BMY,1996-01-11,19.422199249267575
781291,BMY,1996-01-12,19.48168563842773
781292,BMY,1996-01-15,19.600658416748047
781293,BMY,1996-01-16,20.225261688232425
781294,BMY,1996-01-17,20.017059326171875
781295,BMY,1996-01-18,19.927831649780277
781296,BMY,1996-01-19,20.136032104492188
781297,BMY,1996-01-22,20.017059326171875
781298,BMY,1996-01-23,20.49294853210449
781299,BMY,1996-01-24,20.611921310424805
781300,BMY,1996-01-25,20.46320533752441
781301,BMY,1996-01-26,20.641664505004883
781302,BMY,1996-01-29,20.76063537597656
781303,BMY,1996-01-30,20.96883773803711
781304,BMY,1996-01-31,21.05806541442871
781305,BMY,1996-02-01,20.998580932617188
781306,BMY,1996-02-02,20.879608154296875
781307,BMY,1996-02-05,21.177038192749023
781308,BMY,1996-02-06,21.05806541442871
781309,BMY,1996-02-07,21.296009063720703
781310,BMY,1996-02-08,21.296009063720703
781311,BMY,1996-02-09,21.2067813873291
781312,BMY,1996-02-12,20.8498649597168
781313,BMY,1996-02-13,21.08780860900879
781314,BMY,1996-02-14,20.879608154296875
781315,BMY,1996-02-15,20.8498649597168
781316,BMY,1996-02-16,20.641664505004883
781317,BMY,1996-02-20,20.403718948364254
781318,BMY,1996-02-21,20.49294853210449
781319,BMY,1996-02-22,20.8498649597168
781320,BMY,1996-02-23,20.67140769958496
781321,BMY,1996-02-26,20.403718948364254
781322,BMY,1996-02-27,20.314489364624023
781323,BMY,1996-02-28,20.37397575378418
781324,BMY,1996-02-29,20.2550048828125
781325,BMY,1996-03-01,20.582178115844727
781326,BMY,1996-03-04,20.730892181396484
781327,BMY,1996-03-05,20.879608154296875
781328,BMY,1996-03-06,20.641664505004883
781329,BMY,1996-03-07,20.79037857055664
781330,BMY,1996-03-08,20.136032104492188
781331,BMY,1996-03-11,20.46320533752441
781332,BMY,1996-03-12,20.403718948364254
781333,BMY,1996-03-13,20.195518493652344
781334,BMY,1996-03-14,20.046802520751957
781335,BMY,1996-03-15,20.10628890991211
781336,BMY,1996-03-18,20.07654571533203
781337,BMY,1996-03-19,20.225261688232425
781338,BMY,1996-03-20,20.284746170043945
781339,BMY,1996-03-21,20.55243492126465
781340,BMY,1996-03-22,20.582178115844727
781341,BMY,1996-03-25,20.403718948364254
781342,BMY,1996-03-26,20.70115089416504
781343,BMY,1996-03-27,20.195518493652344
781344,BMY,1996-03-28,20.403718948364254
781345,BMY,1996-03-29,20.36654090881348
781346,BMY,1996-04-01,20.82012176513672
781347,BMY,1996-04-02,20.55243492126465
781348,BMY,1996-04-03,20.582178115844727
781349,BMY,1996-04-04,20.79037857055664
781350,BMY,1996-04-08,20.37397575378418
781351,BMY,1996-04-09,19.83860206604004
781352,BMY,1996-04-10,19.035539627075195
781353,BMY,1996-04-11,19.24374008178711
781354,BMY,1996-04-12,19.630401611328125
781355,BMY,1996-04-15,19.422199249267575
781356,BMY,1996-04-16,19.600658416748047
781357,BMY,1996-04-17,19.303226470947266
781358,BMY,1996-04-18,19.51142883300781
781359,BMY,1996-04-19,19.48168563842773
781360,BMY,1996-04-22,19.3924560546875
781361,BMY,1996-04-23,19.24374008178711
781362,BMY,1996-04-24,19.24374008178711
781363,BMY,1996-04-25,19.422199249267575
781364,BMY,1996-04-26,19.51142883300781
781365,BMY,1996-04-29,19.749372482299805
781366,BMY,1996-04-30,19.57091522216797
781367,BMY,1996-05-01,19.57091522216797
781368,BMY,1996-05-02,19.332969665527344
781369,BMY,1996-05-03,19.362712860107425
781370,BMY,1996-05-06,18.97605323791504
781371,BMY,1996-05-07,18.97605323791504
781372,BMY,1996-05-08,19.303226470947266
781373,BMY,1996-05-09,19.184255599975582
781374,BMY,1996-05-10,19.362712860107425
781375,BMY,1996-05-13,19.719629287719727
781376,BMY,1996-05-14,19.600658416748047
781377,BMY,1996-05-15,19.660144805908203
781378,BMY,1996-05-16,19.68988609313965
781379,BMY,1996-05-17,19.927831649780277
781380,BMY,1996-05-20,20.017059326171875
781381,BMY,1996-05-21,19.68988609313965
781382,BMY,1996-05-22,20.165775299072266
781383,BMY,1996-05-23,20.3442325592041
781384,BMY,1996-05-24,20.641664505004883
781385,BMY,1996-05-28,20.611921310424805
781386,BMY,1996-05-29,20.165775299072266
781387,BMY,1996-05-30,20.433462142944336
781388,BMY,1996-05-31,20.314489364624023
781389,BMY,1996-06-03,20.2550048828125
781390,BMY,1996-06-04,20.8498649597168
781391,BMY,1996-06-05,21.05806541442871
781392,BMY,1996-06-06,21.028322219848636
781393,BMY,1996-06-07,20.8498649597168
781394,BMY,1996-06-10,21.028322219848636
781395,BMY,1996-06-11,20.93909454345703
781396,BMY,1996-06-12,20.70115089416504
781397,BMY,1996-06-13,21.05806541442871
781398,BMY,1996-06-14,21.05806541442871
781399,BMY,1996-06-17,21.23652458190918
781400,BMY,1996-06-18,21.2067813873291
781401,BMY,1996-06-19,21.05806541442871
781402,BMY,1996-06-20,21.32575225830078
781403,BMY,1996-06-21,21.41498374938965
781404,BMY,1996-06-24,20.96883773803711
781405,BMY,1996-06-25,21.2067813873291
781406,BMY,1996-06-26,21.177038192749023
781407,BMY,1996-06-27,21.177038192749023
781408,BMY,1996-06-28,21.41498374938965
781409,BMY,1996-07-01,21.47446823120117
781410,BMY,1996-07-02,21.296009063720703
781411,BMY,1996-07-03,21.385238647460938
781412,BMY,1996-07-05,20.730892181396484
781413,BMY,1996-07-08,20.96883773803711
781414,BMY,1996-07-09,21.2067813873291
781415,BMY,1996-07-10,21.2067813873291
781416,BMY,1996-07-11,21.266267776489254
781417,BMY,1996-07-12,20.8498649597168
781418,BMY,1996-07-15,20.582178115844727
781419,BMY,1996-07-16,20.403718948364254
781420,BMY,1996-07-17,20.314489364624023
781421,BMY,1996-07-18,20.76063537597656
781422,BMY,1996-07-19,20.93909454345703
781423,BMY,1996-07-22,20.909351348876957
781424,BMY,1996-07-23,20.611921310424805
781425,BMY,1996-07-24,20.611921310424805
781426,BMY,1996-07-25,20.582178115844727
781427,BMY,1996-07-26,20.641664505004883
781428,BMY,1996-07-29,20.611921310424805
781429,BMY,1996-07-30,20.611921310424805
781430,BMY,1996-07-31,20.611921310424805
781431,BMY,1996-08-01,21.05806541442871
781432,BMY,1996-08-02,21.266267776489254
781433,BMY,1996-08-05,21.05806541442871
781434,BMY,1996-08-06,21.028322219848636
781435,BMY,1996-08-07,20.8498649597168
781436,BMY,1996-08-08,20.76063537597656
781437,BMY,1996-08-09,21.05806541442871
781438,BMY,1996-08-12,21.385238647460938
781439,BMY,1996-08-13,21.266267776489254
781440,BMY,1996-08-14,20.93909454345703
781441,BMY,1996-08-15,20.879608154296875
781442,BMY,1996-08-16,21.08780860900879
781443,BMY,1996-08-19,21.147294998168945
781444,BMY,1996-08-20,20.998580932617188
781445,BMY,1996-08-21,21.147294998168945
781446,BMY,1996-08-22,21.05806541442871
781447,BMY,1996-08-23,20.93909454345703
781448,BMY,1996-08-26,20.909351348876957
781449,BMY,1996-08-27,20.93909454345703
781450,BMY,1996-08-28,20.93909454345703
781451,BMY,1996-08-29,20.879608154296875
781452,BMY,1996-08-30,20.879608154296875
781453,BMY,1996-09-03,20.730892181396484
781454,BMY,1996-09-04,20.76063537597656
781455,BMY,1996-09-05,20.96883773803711
781456,BMY,1996-09-06,21.50421142578125
781457,BMY,1996-09-09,21.77189826965332
781458,BMY,1996-09-10,21.92061424255371
781459,BMY,1996-09-11,21.92061424255371
781460,BMY,1996-09-12,22.128814697265625
781461,BMY,1996-09-13,22.455989837646484
781462,BMY,1996-09-16,22.872390747070312
781463,BMY,1996-09-17,22.63444709777832
781464,BMY,1996-09-18,22.69393348693848
781465,BMY,1996-09-19,22.60470390319824
781466,BMY,1996-09-20,22.842647552490234
781467,BMY,1996-09-23,23.080591201782227
781468,BMY,1996-09-24,22.574960708618164
781469,BMY,1996-09-25,22.842647552490234
781470,BMY,1996-09-26,23.140077590942383
781471,BMY,1996-09-27,22.961620330810547
781472,BMY,1996-09-30,22.93187713623047
781473,BMY,1996-10-01,23.19956398010254
781474,BMY,1996-10-02,23.19956398010254
781475,BMY,1996-10-03,23.16982078552246
781476,BMY,1996-10-04,23.40776634216309
781477,BMY,1996-10-07,23.16982078552246
781478,BMY,1996-10-08,23.19956398010254
781479,BMY,1996-10-09,23.288793563842773
781480,BMY,1996-10-10,23.437509536743164
781481,BMY,1996-10-11,23.734939575195312
781482,BMY,1996-10-14,23.853910446166992
781483,BMY,1996-10-15,23.91339683532715
781484,BMY,1996-10-16,23.972883224487305
781485,BMY,1996-10-17,24.478515625
781486,BMY,1996-10-18,24.77594566345215
781487,BMY,1996-10-21,24.74620246887207
781488,BMY,1996-10-22,25.4302921295166
781489,BMY,1996-10-23,25.60874938964844
781490,BMY,1996-10-24,25.846694946289062
781491,BMY,1996-10-25,25.1626033782959
781492,BMY,1996-10-28,24.538000106811523
781493,BMY,1996-10-29,25.192346572875977
781494,BMY,1996-10-30,24.984146118164062
781495,BMY,1996-10-31,25.1626033782959
781496,BMY,1996-11-01,25.31131935119629
781497,BMY,1996-11-04,26.29283905029297
781498,BMY,1996-11-05,25.816951751708984
781499,BMY,1996-11-06,26.41181182861328
781500,BMY,1996-11-07,26.352325439453125
781501,BMY,1996-11-08,27.006671905517575
781502,BMY,1996-11-11,27.06615829467773
781503,BMY,1996-11-12,26.29283905029297
781504,BMY,1996-11-13,25.906179428100582
781505,BMY,1996-11-14,26.263097763061523
781506,BMY,1996-11-15,26.054895401000977
781507,BMY,1996-11-18,25.876436233520508
781508,BMY,1996-11-19,25.816951751708984
781509,BMY,1996-11-20,25.99540901184082
781510,BMY,1996-11-21,26.233354568481445
781511,BMY,1996-11-22,26.67949867248535
781512,BMY,1996-11-25,27.12564468383789
781513,BMY,1996-11-26,27.185131072998047
781514,BMY,1996-11-27,27.214874267578125
781515,BMY,1996-11-29,27.06615829467773
781516,BMY,1996-12-02,27.54204750061035
781517,BMY,1996-12-03,27.42307472229004
781518,BMY,1996-12-04,26.9769287109375
781519,BMY,1996-12-05,26.67949867248535
781520,BMY,1996-12-06,26.59026908874512
781521,BMY,1996-12-09,26.947185516357425
781522,BMY,1996-12-10,26.738985061645508
781523,BMY,1996-12-11,26.322582244873047
781524,BMY,1996-12-12,25.876436233520508
781525,BMY,1996-12-13,25.935922622680664
781526,BMY,1996-12-16,25.816951751708984
781527,BMY,1996-12-17,25.668235778808597
781528,BMY,1996-12-18,25.72772216796875
781529,BMY,1996-12-19,25.99540901184082
781530,BMY,1996-12-20,26.768728256225582
781531,BMY,1996-12-23,26.887699127197266
781532,BMY,1996-12-24,26.620012283325195
781533,BMY,1996-12-26,26.620012283325195
781534,BMY,1996-12-27,26.738985061645508
781535,BMY,1996-12-30,26.352325439453125
781536,BMY,1996-12-31,25.935922622680664
781537,BMY,1997-01-02,25.48977851867676
781538,BMY,1997-01-03,26.0251522064209
781539,BMY,1997-01-06,25.99540901184082
781540,BMY,1997-01-07,25.906179428100582
781541,BMY,1997-01-08,26.08463859558105
781542,BMY,1997-01-09,26.41181182861328
781543,BMY,1997-01-10,27.27436065673828
781544,BMY,1997-01-13,27.601533889770508
781545,BMY,1997-01-14,28.25588035583496
781546,BMY,1997-01-15,28.13690757751465
781547,BMY,1997-01-16,28.761510848999023
781548,BMY,1997-01-17,29.26714324951172
781549,BMY,1997-01-20,29.148170471191406
781550,BMY,1997-01-21,28.93996810913086
781551,BMY,1997-01-22,29.2968864440918
781552,BMY,1997-01-23,28.702024459838867
781553,BMY,1997-01-24,28.67228126525879
781554,BMY,1997-01-27,28.07742118835449
781555,BMY,1997-01-28,28.55331039428711
781556,BMY,1997-01-29,29.3861141204834
781557,BMY,1997-01-30,29.891746520996094
781558,BMY,1997-01-31,30.159433364868164
781559,BMY,1997-02-03,30.51634979248047
781560,BMY,1997-02-04,30.66506576538086
781561,BMY,1997-02-05,30.18917655944824
781562,BMY,1997-02-06,30.21891975402832
781563,BMY,1997-02-07,30.159433364868164
781564,BMY,1997-02-10,29.80251693725586
781565,BMY,1997-02-11,30.456863403320312
781566,BMY,1997-02-12,31.37889862060547
781567,BMY,1997-02-13,32.003501892089844
781568,BMY,1997-02-14,32.03324508666992
781569,BMY,1997-02-18,32.12247467041016
781570,BMY,1997-02-19,32.09273147583008
781571,BMY,1997-02-20,31.676328659057617
781572,BMY,1997-02-21,30.93275260925293
781573,BMY,1997-02-24,31.854785919189453
781574,BMY,1997-02-25,32.538875579833984
781575,BMY,1997-02-26,32.24144744873047
781576,BMY,1997-02-27,31.587099075317383
781577,BMY,1997-02-28,31.05172538757324
781578,BMY,1997-03-03,32.24144744873047
781579,BMY,1997-03-04,31.46812629699707
781580,BMY,1997-03-05,32.95528030395508
781581,BMY,1997-03-06,31.76555633544922
781582,BMY,1997-03-07,31.76555633544922
781583,BMY,1997-03-10,32.300933837890625
781584,BMY,1997-03-11,32.06298828125
781585,BMY,1997-03-12,31.23018264770508
781586,BMY,1997-03-13,30.21891975402832
781587,BMY,1997-03-14,29.624059677124023
781588,BMY,1997-03-17,32.06298828125
781589,BMY,1997-03-18,31.527612686157227
781590,BMY,1997-03-19,31.82504272460937
781591,BMY,1997-03-20,31.408641815185547
781592,BMY,1997-03-21,31.64658546447754
781593,BMY,1997-03-24,31.408641815185547
781594,BMY,1997-03-25,31.408641815185547
781595,BMY,1997-03-26,31.05172538757324
781596,BMY,1997-03-27,30.456863403320312
781597,BMY,1997-03-31,28.07742118835449
781598,BMY,1997-04-01,29.445600509643555
781599,BMY,1997-04-02,28.850740432739254
781600,BMY,1997-04-03,29.3861141204834
781601,BMY,1997-04-04,30.694807052612305
781602,BMY,1997-04-07,29.862003326416016
781603,BMY,1997-04-08,29.50508689880371
781604,BMY,1997-04-09,28.196393966674805
781605,BMY,1997-04-10,28.612796783447266
781606,BMY,1997-04-11,27.779991149902344
781607,BMY,1997-04-14,27.898963928222656
781608,BMY,1997-04-15,29.029199600219727
781609,BMY,1997-04-16,29.445600509643555
781610,BMY,1997-04-17,29.029199600219727
781611,BMY,1997-04-18,28.7912540435791
781612,BMY,1997-04-21,28.493824005126957
781613,BMY,1997-04-22,30.21891975402832
781614,BMY,1997-04-23,29.862003326416016
781615,BMY,1997-04-24,29.743030548095703
781616,BMY,1997-04-25,29.20765686035156
781617,BMY,1997-04-28,29.743030548095703
781618,BMY,1997-04-29,31.23018264770508
781619,BMY,1997-04-30,31.17069625854492
781620,BMY,1997-05-01,30.99223899841309
781621,BMY,1997-05-02,31.587099075317383
781622,BMY,1997-05-05,32.18196105957031
781623,BMY,1997-05-06,32.18196105957031
781624,BMY,1997-05-07,32.003501892089844
781625,BMY,1997-05-08,31.76555633544922
781626,BMY,1997-05-09,31.76555633544922
781627,BMY,1997-05-12,32.538875579833984
781628,BMY,1997-05-13,32.89579391479492
781629,BMY,1997-05-14,34.08551406860352
781630,BMY,1997-05-15,34.263973236083984
781631,BMY,1997-05-16,33.550140380859375
781632,BMY,1997-05-19,34.32345962524414
781633,BMY,1997-05-20,34.263973236083984
781634,BMY,1997-05-21,33.84756851196289
781635,BMY,1997-05-22,34.08551406860352
781636,BMY,1997-05-23,34.5614013671875
781637,BMY,1997-05-27,35.1562614440918
781638,BMY,1997-05-28,34.5614013671875
781639,BMY,1997-05-29,34.20448684692383
781640,BMY,1997-05-30,34.91831970214844
781641,BMY,1997-06-02,34.85883331298828
781642,BMY,1997-06-03,35.63215255737305
781643,BMY,1997-06-04,34.799346923828125
781644,BMY,1997-06-05,35.45369338989258
781645,BMY,1997-06-06,36.4649543762207
781646,BMY,1997-06-09,36.227012634277344
781647,BMY,1997-06-10,35.45369338989258
781648,BMY,1997-06-11,35.98906707763672
781649,BMY,1997-06-12,37.059818267822266
781650,BMY,1997-06-13,37.95210647583008
781651,BMY,1997-06-16,37.476219177246094
781652,BMY,1997-06-17,37.595191955566406
781653,BMY,1997-06-18,36.76238632202149
781654,BMY,1997-06-19,37.35724639892578
781655,BMY,1997-06-20,37.89262390136719
781656,BMY,1997-06-23,36.345985412597656
781657,BMY,1997-06-24,40.33155059814453
781658,BMY,1997-06-25,39.32028579711914
781659,BMY,1997-06-26,39.3797721862793
781660,BMY,1997-06-27,39.08234405517578
781661,BMY,1997-06-30,38.54697036743164
781662,BMY,1997-07-01,38.63619613647461
781663,BMY,1997-07-02,40.62898254394531
781664,BMY,1997-07-03,41.25358581542969
781665,BMY,1997-07-07,40.272064208984375
781666,BMY,1997-07-08,41.01564025878906
781667,BMY,1997-07-09,40.06386184692383
781668,BMY,1997-07-10,40.33155059814453
781669,BMY,1997-07-11,40.45052337646485
781670,BMY,1997-07-14,41.04538345336914
781671,BMY,1997-07-15,41.49152755737305
781672,BMY,1997-07-16,41.49152755737305
781673,BMY,1997-07-17,40.6884651184082
781674,BMY,1997-07-18,39.9151496887207
781675,BMY,1997-07-21,39.9746322631836
781676,BMY,1997-07-22,38.99311447143555
781677,BMY,1997-07-23,40.21257781982422
781678,BMY,1997-07-24,39.43925857543945
781679,BMY,1997-07-25,38.96337127685547
781680,BMY,1997-07-28,37.77365112304688
781681,BMY,1997-07-29,37.35724639892578
781682,BMY,1997-07-30,37.595191955566406
781683,BMY,1997-07-31,37.26801681518555
781684,BMY,1997-08-01,37.03007507324219
781685,BMY,1997-08-04,37.297760009765625
781686,BMY,1997-08-05,38.01159286499024
781687,BMY,1997-08-06,37.77365112304688
781688,BMY,1997-08-07,36.91110229492188
781689,BMY,1997-08-08,36.70289993286133
781690,BMY,1997-08-11,35.95932388305664
781691,BMY,1997-08-12,35.57266616821289
781692,BMY,1997-08-13,34.501914978027344
781693,BMY,1997-08-14,36.227012634277344
781694,BMY,1997-08-15,34.8290901184082
781695,BMY,1997-08-18,35.513179779052734
781696,BMY,1997-08-19,36.79212951660156
781697,BMY,1997-08-20,38.04133605957031
781698,BMY,1997-08-21,37.1490478515625
781699,BMY,1997-08-22,37.08956146240234
781700,BMY,1997-08-25,36.52444076538086
781701,BMY,1997-08-26,35.899837493896484
781702,BMY,1997-08-27,35.92958068847656
781703,BMY,1997-08-28,35.899837493896484
781704,BMY,1997-08-29,36.16752624511719
781705,BMY,1997-09-02,37.20853042602539
781706,BMY,1997-09-03,36.8813591003418
781707,BMY,1997-09-04,37.92236328125
781708,BMY,1997-09-05,38.36851119995117
781709,BMY,1997-09-08,37.53570556640625
781710,BMY,1997-09-09,37.95210647583008
781711,BMY,1997-09-10,37.35724639892578
781712,BMY,1997-09-11,37.08956146240234
781713,BMY,1997-09-12,38.39825439453125
781714,BMY,1997-09-15,37.38698959350586
781715,BMY,1997-09-16,38.90388488769531
781716,BMY,1997-09-17,38.6064567565918
781717,BMY,1997-09-18,38.01159286499024
781718,BMY,1997-09-19,38.72542572021485
781719,BMY,1997-09-22,39.275672912597656
781720,BMY,1997-09-23,38.90388488769531
781721,BMY,1997-09-24,39.022857666015625
781722,BMY,1997-09-25,38.309024810791016
781723,BMY,1997-09-26,39.26079940795898
781724,BMY,1997-09-29,39.26079940795898
781725,BMY,1997-09-30,39.3797721862793
781726,BMY,1997-10-01,39.29054260253906
781727,BMY,1997-10-02,39.73669052124024
781728,BMY,1997-10-03,40.89666748046875
781729,BMY,1997-10-06,41.25358581542969
781730,BMY,1997-10-07,42.35407638549805
781731,BMY,1997-10-08,41.848445892333984
781732,BMY,1997-10-09,41.22384262084961
781733,BMY,1997-10-10,41.01564025878906
781734,BMY,1997-10-13,41.134613037109375
781735,BMY,1997-10-14,41.40230178833008
781736,BMY,1997-10-15,41.134613037109375
781737,BMY,1997-10-16,40.92641067504883
781738,BMY,1997-10-17,40.56949615478516
781739,BMY,1997-10-20,40.86692428588867
781740,BMY,1997-10-21,41.1048698425293
781741,BMY,1997-10-22,42.919193267822266
781742,BMY,1997-10-23,42.44330596923828
781743,BMY,1997-10-24,41.40230178833008
781744,BMY,1997-10-27,38.81465530395508
781745,BMY,1997-10-28,41.87818908691406
781746,BMY,1997-10-29,41.997161865234375
781747,BMY,1997-10-30,41.342811584472656
781748,BMY,1997-10-31,41.81870269775391
781749,BMY,1997-11-03,43.15713882446289
781750,BMY,1997-11-04,43.78174209594727
781751,BMY,1997-11-05,44.25762939453125
781752,BMY,1997-11-06,43.57353973388672
781753,BMY,1997-11-07,42.94893646240234
781754,BMY,1997-11-10,42.80022048950195
781755,BMY,1997-11-11,42.7407341003418
781756,BMY,1997-11-12,42.71099472045898
781757,BMY,1997-11-13,44.43608856201172
781758,BMY,1997-11-14,44.49557495117188
781759,BMY,1997-11-17,44.25762939453125
781760,BMY,1997-11-18,43.66276931762695
781761,BMY,1997-11-19,44.317115783691406
781762,BMY,1997-11-20,44.793006896972656
781763,BMY,1997-11-21,45.92324066162109
781764,BMY,1997-11-24,44.55506134033203
781765,BMY,1997-11-25,44.76326370239258
781766,BMY,1997-11-26,44.37660217285156
781767,BMY,1997-11-28,44.55506134033203
781768,BMY,1997-12-01,45.68529510498047
781769,BMY,1997-12-02,46.07195663452149
781770,BMY,1997-12-03,45.62580871582031
781771,BMY,1997-12-04,46.131439208984375
781772,BMY,1997-12-05,45.62580871582031
781773,BMY,1997-12-08,45.030948638916016
781774,BMY,1997-12-09,45.26889419555664
781775,BMY,1997-12-10,45.83401107788086
781776,BMY,1997-12-11,45.86375427246094
781777,BMY,1997-12-12,46.131439208984375
781778,BMY,1997-12-15,46.54784393310547
781779,BMY,1997-12-16,46.01247024536133
781780,BMY,1997-12-17,45.060691833496094
781781,BMY,1997-12-18,44.04943084716797
781782,BMY,1997-12-19,43.39508438110352
781783,BMY,1997-12-22,43.75199890136719
781784,BMY,1997-12-23,42.88945007324219
781785,BMY,1997-12-24,42.29458999633789
781786,BMY,1997-12-26,42.88945007324219
781787,BMY,1997-12-29,44.25762939453125
781788,BMY,1997-12-30,45.29863739013672
781789,BMY,1997-12-31,45.030948638916016
781790,BMY,1998-01-02,45.030948638916016
781791,BMY,1998-01-05,45.59606552124024
781792,BMY,1998-01-06,45.86375427246094
781793,BMY,1998-01-07,45.893497467041016
781794,BMY,1998-01-08,44.882232666015625
781795,BMY,1998-01-09,42.7407341003418
781796,BMY,1998-01-12,44.01968765258789
781797,BMY,1998-01-13,43.811485290527344
781798,BMY,1998-01-14,43.78174209594727
781799,BMY,1998-01-15,43.78174209594727
781800,BMY,1998-01-16,44.4658317565918
781801,BMY,1998-01-20,46.01247024536133
781802,BMY,1998-01-21,44.97146224975586
781803,BMY,1998-01-22,45.50683975219727
781804,BMY,1998-01-23,46.369384765625
781805,BMY,1998-01-26,46.25041580200195
781806,BMY,1998-01-27,46.39912796020508
781807,BMY,1998-01-28,47.4996223449707
781808,BMY,1998-01-29,48.30268478393555
781809,BMY,1998-01-30,47.44013595581055
781810,BMY,1998-02-02,48.74882888793945
781811,BMY,1998-02-03,47.58884811401367
781812,BMY,1998-02-04,47.58884811401367
781813,BMY,1998-02-05,46.90475845336914
781814,BMY,1998-02-06,46.607330322265625
781815,BMY,1998-02-09,46.607330322265625
781816,BMY,1998-02-10,47.91602325439453
781817,BMY,1998-02-11,47.35090637207031
781818,BMY,1998-02-12,47.142704010009766
781819,BMY,1998-02-13,46.87501525878906
781820,BMY,1998-02-17,47.29141998291016
781821,BMY,1998-02-18,47.4996223449707
781822,BMY,1998-02-19,46.51810073852539
781823,BMY,1998-02-20,46.87501525878906
781824,BMY,1998-02-23,47.8267936706543
781825,BMY,1998-02-24,47.856536865234375
781826,BMY,1998-02-25,47.55910873413086
781827,BMY,1998-02-26,47.58884811401367
781828,BMY,1998-02-27,47.67807769775391
781829,BMY,1998-03-02,48.30268478393555
781830,BMY,1998-03-03,48.65959930419922
781831,BMY,1998-03-04,48.094482421875
781832,BMY,1998-03-05,47.58884811401367
781833,BMY,1998-03-06,48.77857208251953
781834,BMY,1998-03-09,49.968292236328125
781835,BMY,1998-03-10,51.03904342651367
781836,BMY,1998-03-11,50.92007064819336
781837,BMY,1998-03-12,51.03904342651367
781838,BMY,1998-03-13,50.8605842590332
781839,BMY,1998-03-16,51.36621475219727
781840,BMY,1998-03-17,51.27698516845703
781841,BMY,1998-03-18,50.94981384277344
781842,BMY,1998-03-19,50.89032745361328
781843,BMY,1998-03-20,51.63390350341797
781844,BMY,1998-03-23,50.146751403808594
781845,BMY,1998-03-24,50.80109786987305
781846,BMY,1998-03-25,49.93854904174805
781847,BMY,1998-03-26,49.432918548583984
781848,BMY,1998-03-27,48.21345520019531
781849,BMY,1998-03-30,48.540626525878906
781850,BMY,1998-03-31,49.64111709594727
781851,BMY,1998-04-01,50.503665924072266
781852,BMY,1998-04-02,50.682125091552734
781853,BMY,1998-04-03,50.80109786987305
781854,BMY,1998-04-06,51.03904342651367
781855,BMY,1998-04-07,51.09852981567383
781856,BMY,1998-04-08,49.5518913269043
781857,BMY,1998-04-09,49.432918548583984
781858,BMY,1998-04-13,49.37343215942383
781859,BMY,1998-04-14,49.22471618652344
781860,BMY,1998-04-15,48.45139694213867
781861,BMY,1998-04-16,48.57036972045898
781862,BMY,1998-04-17,49.9980354309082
781863,BMY,1998-04-20,50.62263870239258
781864,BMY,1998-04-21,51.03904342651367
781865,BMY,1998-04-22,50.77135467529297
781866,BMY,1998-04-23,49.70060348510742
781867,BMY,1998-04-24,48.65959930419922
781868,BMY,1998-04-27,47.20219039916992
781869,BMY,1998-04-28,49.04626083374024
781870,BMY,1998-04-29,49.25445938110352
781871,BMY,1998-04-30,50.38469314575195
781872,BMY,1998-05-01,50.44417953491211
781873,BMY,1998-05-04,52.02056121826172
781874,BMY,1998-05-05,51.63390350341797
781875,BMY,1998-05-06,51.03904342651367
781876,BMY,1998-05-07,50.23598098754883
781877,BMY,1998-05-08,51.81235885620117
781878,BMY,1998-05-11,51.693389892578125
781879,BMY,1998-05-12,52.407222747802734
781880,BMY,1998-05-13,52.16927719116211
781881,BMY,1998-05-14,52.9128532409668
781882,BMY,1998-05-15,52.407222747802734
781883,BMY,1998-05-18,51.93133163452149
781884,BMY,1998-05-19,52.9128532409668
781885,BMY,1998-05-20,53.74565887451172
781886,BMY,1998-05-21,52.52619171142578
781887,BMY,1998-05-22,53.21028137207031
781888,BMY,1998-05-26,52.70465087890625
781889,BMY,1998-05-27,52.79388046264648
781890,BMY,1998-05-28,52.58567810058594
781891,BMY,1998-05-29,51.15801239013672
781892,BMY,1998-06-01,51.395957946777344
781893,BMY,1998-06-02,51.87184524536133
781894,BMY,1998-06-03,50.74161148071289
781895,BMY,1998-06-04,51.81235885620117
781896,BMY,1998-06-05,53.00208282470703
781897,BMY,1998-06-08,53.26976776123047
781898,BMY,1998-06-09,53.38874053955078
781899,BMY,1998-06-10,54.13231658935547
781900,BMY,1998-06-11,53.24002456665039
781901,BMY,1998-06-12,55.38152313232422
781902,BMY,1998-06-15,53.86463165283203
781903,BMY,1998-06-16,53.89437484741211
781904,BMY,1998-06-17,54.5487174987793
781905,BMY,1998-06-18,53.7754020690918
781906,BMY,1998-06-19,54.043087005615234
781907,BMY,1998-06-22,53.24002456665039
781908,BMY,1998-06-23,54.370262145996094
781909,BMY,1998-06-24,54.78666305541992
781910,BMY,1998-06-25,54.25128936767578
781911,BMY,1998-06-26,55.916900634765625
781912,BMY,1998-06-29,56.36304473876953
781913,BMY,1998-06-30,54.69743347167969
781914,BMY,1998-07-01,55.53023910522461
781915,BMY,1998-07-02,56.66047668457031
781916,BMY,1998-07-06,56.8686752319336
781917,BMY,1998-07-07,57.017391204833984
781918,BMY,1998-07-08,57.22559356689453
781919,BMY,1998-07-09,56.06561279296875
781920,BMY,1998-07-10,56.89841842651367
781921,BMY,1998-07-13,56.69021987915039
781922,BMY,1998-07-14,58.415313720703125
781923,BMY,1998-07-15,57.731224060058594
781924,BMY,1998-07-16,58.088138580322266
781925,BMY,1998-07-17,58.71274566650391
781926,BMY,1998-07-20,59.87272262573242
781927,BMY,1998-07-21,57.07687759399414
781928,BMY,1998-07-22,57.166107177734375
781929,BMY,1998-07-23,55.678955078125
781930,BMY,1998-07-24,55.11383819580078
781931,BMY,1998-07-27,56.09535598754883
781932,BMY,1998-07-28,54.31077575683594
781933,BMY,1998-07-29,54.69743347167969
781934,BMY,1998-07-30,55.85741424560547
781935,BMY,1998-07-31,54.2215461730957
781936,BMY,1998-08-03,53.44822692871094
781937,BMY,1998-08-04,50.94981384277344
781938,BMY,1998-08-05,51.12826919555664
781939,BMY,1998-08-06,50.830841064453125
781940,BMY,1998-08-07,51.4554443359375
781941,BMY,1998-08-10,51.60416030883789
781942,BMY,1998-08-11,51.1877555847168
781943,BMY,1998-08-12,51.87184524536133
781944,BMY,1998-08-13,51.1877555847168
781945,BMY,1998-08-14,50.62263870239258
781946,BMY,1998-08-17,51.87184524536133
781947,BMY,1998-08-18,51.901588439941406
781948,BMY,1998-08-19,52.228763580322266
781949,BMY,1998-08-20,51.901588439941406
781950,BMY,1998-08-21,52.10979080200195
781951,BMY,1998-08-24,52.19902038574219
781952,BMY,1998-08-25,51.66364669799805
781953,BMY,1998-08-26,53.59694290161133
781954,BMY,1998-08-27,52.16927719116211
781955,BMY,1998-08-28,51.78261566162109
781956,BMY,1998-08-31,46.57758712768555
781957,BMY,1998-09-01,50.02777862548828
781958,BMY,1998-09-02,49.22471618652344
781959,BMY,1998-09-03,50.80109786987305
781960,BMY,1998-09-04,49.581634521484375
781961,BMY,1998-09-08,51.514930725097656
781962,BMY,1998-09-09,51.33647155761719
781963,BMY,1998-09-10,49.52214813232422
781964,BMY,1998-09-11,49.40317535400391
781965,BMY,1998-09-14,49.90880584716797
781966,BMY,1998-09-15,50.44417953491211
781967,BMY,1998-09-16,49.76008987426758
781968,BMY,1998-09-17,48.89754486083984
781969,BMY,1998-09-18,48.39191055297852
781970,BMY,1998-09-21,49.1354866027832
781971,BMY,1998-09-22,48.62985610961914
781972,BMY,1998-09-23,47.55910873413086
781973,BMY,1998-09-24,47.55910873413086
781974,BMY,1998-09-25,47.88628005981445
781975,BMY,1998-09-28,48.183712005615234
781976,BMY,1998-09-29,49.432918548583984
781977,BMY,1998-09-30,49.432918548583984
781978,BMY,1998-10-01,47.11296081542969
781979,BMY,1998-10-02,45.74478149414063
781980,BMY,1998-10-05,46.042213439941406
781981,BMY,1998-10-06,46.57758712768555
781982,BMY,1998-10-07,44.13865661621094
781983,BMY,1998-10-08,43.90071487426758
781984,BMY,1998-10-09,45.26889419555664
781985,BMY,1998-10-12,46.131439208984375
781986,BMY,1998-10-13,46.22067260742188
781987,BMY,1998-10-14,46.9642448425293
781988,BMY,1998-10-15,48.957027435302734
781989,BMY,1998-10-16,49.61137771606445
781990,BMY,1998-10-19,49.968292236328125
781991,BMY,1998-10-20,50.29546737670898
781992,BMY,1998-10-21,50.41443634033203
781993,BMY,1998-10-22,51.752872467041016
781994,BMY,1998-10-23,51.66364669799805
781995,BMY,1998-10-26,51.4554443359375
781996,BMY,1998-10-27,51.752872467041016
781997,BMY,1998-10-28,51.72312927246094
781998,BMY,1998-10-29,52.4964485168457
781999,BMY,1998-10-30,52.67490768432617
782000,BMY,1998-11-02,52.73439407348633
782001,BMY,1998-11-03,52.58567810058594
782002,BMY,1998-11-04,52.08004760742188
782003,BMY,1998-11-05,52.228763580322266
782004,BMY,1998-11-06,53.50771331787109
782005,BMY,1998-11-09,52.08004760742188
782006,BMY,1998-11-10,53.38874053955078
782007,BMY,1998-11-11,53.24002456665039
782008,BMY,1998-11-12,52.55593490600586
782009,BMY,1998-11-13,52.85336685180664
782010,BMY,1998-11-16,53.18053817749024
782011,BMY,1998-11-17,53.83488845825195
782012,BMY,1998-11-18,55.23280715942383
782013,BMY,1998-11-19,56.452274322509766
782014,BMY,1998-11-20,57.07687759399414
782015,BMY,1998-11-23,58.35582733154297
782016,BMY,1998-11-24,58.02865219116211
782017,BMY,1998-11-25,58.415313720703125
782018,BMY,1998-11-27,58.71274566650391
782019,BMY,1998-11-30,58.05839538574219
782020,BMY,1998-12-01,59.45631790161133
782021,BMY,1998-12-02,61.09218597412109
782022,BMY,1998-12-03,59.42657470703125
782023,BMY,1998-12-04,60.05118179321289
782024,BMY,1998-12-07,60.43783950805664
782025,BMY,1998-12-08,61.24090194702149
782026,BMY,1998-12-09,60.73527145385742
782027,BMY,1998-12-10,58.53428649902344
782028,BMY,1998-12-11,59.54554748535156
782029,BMY,1998-12-14,57.61225128173828
782030,BMY,1998-12-15,58.4450569152832
782031,BMY,1998-12-16,57.731224060058594
782032,BMY,1998-12-17,58.89120101928711
782033,BMY,1998-12-18,57.52302169799805
782034,BMY,1998-12-21,57.61225128173828
782035,BMY,1998-12-22,60.25938034057617
782036,BMY,1998-12-23,61.03269958496094
782037,BMY,1998-12-24,60.85424041748047
782038,BMY,1998-12-28,61.30038833618164
782039,BMY,1998-12-29,63.65008544921875
782040,BMY,1998-12-30,62.69831085205078
782041,BMY,1998-12-31,63.67982864379883
782042,BMY,1999-01-04,62.04396438598633
782043,BMY,1999-01-05,62.40087890625
782044,BMY,1999-01-06,62.43062210083008
782045,BMY,1999-01-07,62.9957389831543
782046,BMY,1999-01-08,62.46036529541016
782047,BMY,1999-01-11,61.74653244018555
782048,BMY,1999-01-12,61.211158752441406
782049,BMY,1999-01-13,59.87272262573242
782050,BMY,1999-01-14,58.53428649902344
782051,BMY,1999-01-15,58.92094421386719
782052,BMY,1999-01-19,57.87994003295898
782053,BMY,1999-01-20,58.742488861083984
782054,BMY,1999-01-21,58.02865219116211
782055,BMY,1999-01-22,56.57124328613281
782056,BMY,1999-01-25,56.303558349609375
782057,BMY,1999-01-26,58.35582733154297
782058,BMY,1999-01-27,60.61629867553711
782059,BMY,1999-01-28,60.9434700012207
782060,BMY,1999-01-29,61.03269958496094
782061,BMY,1999-02-01,61.30038833618164
782062,BMY,1999-02-02,61.86550521850586
782063,BMY,1999-02-03,61.924991607666016
782064,BMY,1999-02-04,62.10345077514648
782065,BMY,1999-02-05,60.25938034057617
782066,BMY,1999-02-08,59.75374984741211
782067,BMY,1999-02-09,58.29634094238281
782068,BMY,1999-02-10,58.1773681640625
782069,BMY,1999-02-11,59.24811935424805
782070,BMY,1999-02-12,59.69426345825195
782071,BMY,1999-02-16,60.11066436767578
782072,BMY,1999-02-17,60.40809631347656
782073,BMY,1999-02-18,59.54554748535156
782074,BMY,1999-02-19,59.9024658203125
782075,BMY,1999-02-22,61.38961791992188
782076,BMY,1999-02-23,62.51985168457031
782077,BMY,1999-02-24,61.47884750366211
782078,BMY,1999-02-25,60.73527145385742
782079,BMY,1999-02-26,59.93220901489258
782080,BMY,1999-03-01,61.211158752441406
782081,BMY,1999-03-02,61.68704605102539
782082,BMY,1999-03-03,60.55681228637695
782083,BMY,1999-03-04,62.04396438598633
782084,BMY,1999-03-05,62.10345077514648
782085,BMY,1999-03-08,60.43783950805664
782086,BMY,1999-03-09,60.67578506469727
782087,BMY,1999-03-10,60.02143859863281
782088,BMY,1999-03-11,59.486061096191406
782089,BMY,1999-03-12,59.60503387451172
782090,BMY,1999-03-15,61.98447799682617
782091,BMY,1999-03-16,61.44910430908203
782092,BMY,1999-03-17,60.79475784301758
782093,BMY,1999-03-18,59.60503387451172
782094,BMY,1999-03-19,57.64199447631836
782095,BMY,1999-03-22,58.65325927734375
782096,BMY,1999-03-23,56.74970245361328
782097,BMY,1999-03-24,55.678955078125
782098,BMY,1999-03-25,56.33330154418945
782099,BMY,1999-03-26,56.63073348999024
782100,BMY,1999-03-29,59.18863296508789
782101,BMY,1999-03-30,61.627559661865234
782102,BMY,1999-03-31,61.03269958496094
782103,BMY,1999-04-01,60.14040756225586
782104,BMY,1999-04-05,61.86550521850586
782105,BMY,1999-04-06,60.97321319580078
782106,BMY,1999-04-07,60.67578506469727
782107,BMY,1999-04-08,60.91372680664063
782108,BMY,1999-04-09,61.68704605102539
782109,BMY,1999-04-12,62.46036529541016
782110,BMY,1999-04-13,64.24494934082031
782111,BMY,1999-04-14,61.50859069824219
782112,BMY,1999-04-15,58.65325927734375
782113,BMY,1999-04-16,58.415313720703125
782114,BMY,1999-04-19,54.66769027709961
782115,BMY,1999-04-20,56.39278793334961
782116,BMY,1999-04-21,61.15167236328125
782117,BMY,1999-04-22,64.72083282470703
782118,BMY,1999-04-23,63.82854461669922
782119,BMY,1999-04-26,64.72083282470703
782120,BMY,1999-04-27,65.85107421875
782121,BMY,1999-04-28,62.93625259399414
782122,BMY,1999-04-29,62.10345077514648
782123,BMY,1999-04-30,60.4973258972168
782124,BMY,1999-05-03,62.75779724121094
782125,BMY,1999-05-04,64.06649017333984
782126,BMY,1999-05-05,64.5423812866211
782127,BMY,1999-05-06,64.30443572998047
782128,BMY,1999-05-07,64.24494934082031
782129,BMY,1999-05-10,62.75779724121094
782130,BMY,1999-05-11,63.11471176147461
782131,BMY,1999-05-12,65.79158782958984
782132,BMY,1999-05-13,66.02952575683594
782133,BMY,1999-05-14,63.76905822753906
782134,BMY,1999-05-17,64.48289489746094
782135,BMY,1999-05-18,64.30443572998047
782136,BMY,1999-05-19,66.6243896484375
782137,BMY,1999-05-20,65.67261505126953
782138,BMY,1999-05-21,64.66134643554688
782139,BMY,1999-05-24,62.04396438598633
782140,BMY,1999-05-25,61.627559661865234
782141,BMY,1999-05-26,63.29317092895508
782142,BMY,1999-05-27,62.46036529541016
782143,BMY,1999-05-28,65.4346694946289
782144,BMY,1999-06-01,64.06649017333984
782145,BMY,1999-06-02,62.46036529541016
782146,BMY,1999-06-03,62.75779724121094
782147,BMY,1999-06-04,65.07775115966797
782148,BMY,1999-06-07,64.66134643554688
782149,BMY,1999-06-08,63.82854461669922
782150,BMY,1999-06-09,64.06649017333984
782151,BMY,1999-06-10,62.162933349609375
782152,BMY,1999-06-11,62.51985168457031
782153,BMY,1999-06-14,61.8060188293457
782154,BMY,1999-06-15,63.41214370727539
782155,BMY,1999-06-16,63.82854461669922
782156,BMY,1999-06-17,64.72083282470703
782157,BMY,1999-06-18,64.09622955322266
782158,BMY,1999-06-21,64.5423812866211
782159,BMY,1999-06-22,65.67261505126953
782160,BMY,1999-06-23,64.60186767578125
782161,BMY,1999-06-24,65.37518310546875
782162,BMY,1999-06-25,64.1259765625
782163,BMY,1999-06-28,65.07775115966797
782164,BMY,1999-06-29,65.79158782958984
782165,BMY,1999-06-30,67.0407943725586
782166,BMY,1999-07-01,66.0890121459961
782167,BMY,1999-07-02,68.29000091552734
782168,BMY,1999-07-06,68.76588439941406
782169,BMY,1999-07-07,69.24177551269531
782170,BMY,1999-07-08,69.24177551269531
782171,BMY,1999-07-09,69.47972106933594
782172,BMY,1999-07-12,70.4314956665039
782173,BMY,1999-07-13,71.6212158203125
782174,BMY,1999-07-14,71.20481872558594
782175,BMY,1999-07-15,71.79967498779297
782176,BMY,1999-07-16,71.32379150390625
782177,BMY,1999-07-19,69.71766662597656
782178,BMY,1999-07-20,68.05205535888672
782179,BMY,1999-07-21,66.74336242675781
782180,BMY,1999-07-22,67.1597671508789
782181,BMY,1999-07-23,66.86233520507812
782182,BMY,1999-07-26,66.50541687011719
782183,BMY,1999-07-27,65.97003936767578
782184,BMY,1999-07-28,65.61312866210938
782185,BMY,1999-07-29,64.00700378417969
782186,BMY,1999-07-30,63.29317092895508
782187,BMY,1999-08-02,63.47163009643555
782188,BMY,1999-08-03,63.709571838378906
782189,BMY,1999-08-04,62.34139251708984
782190,BMY,1999-08-05,62.63882446289063
782191,BMY,1999-08-06,62.51985168457031
782192,BMY,1999-08-09,62.75779724121094
782193,BMY,1999-08-10,61.50859069824219
782194,BMY,1999-08-11,61.74653244018555
782195,BMY,1999-08-12,63.94751739501953
782196,BMY,1999-08-13,65.07775115966797
782197,BMY,1999-08-16,65.61312866210938
782198,BMY,1999-08-17,65.67261505126953
782199,BMY,1999-08-18,64.5423812866211
782200,BMY,1999-08-19,64.5423812866211
782201,BMY,1999-08-20,67.27873992919922
782202,BMY,1999-08-23,69.47972106933594
782203,BMY,1999-08-24,69.47972106933594
782204,BMY,1999-08-25,72.27556610107422
782205,BMY,1999-08-26,69.71766662597656
782206,BMY,1999-08-27,68.17102813720703
782207,BMY,1999-08-30,68.76588439941406
782208,BMY,1999-08-31,66.98130798339844
782209,BMY,1999-09-01,68.29000091552734
782210,BMY,1999-09-02,67.63565063476562
782211,BMY,1999-09-03,69.59869384765625
782212,BMY,1999-09-07,68.46846008300781
782213,BMY,1999-09-08,68.76588439941406
782214,BMY,1999-09-09,68.29000091552734
782215,BMY,1999-09-10,69.83663940429688
782216,BMY,1999-09-13,70.01509857177734
782217,BMY,1999-09-14,68.70640563964844
782218,BMY,1999-09-15,68.76588439941406
782219,BMY,1999-09-16,69.83663940429688
782220,BMY,1999-09-17,71.2643051147461
782221,BMY,1999-09-20,69.95561218261719
782222,BMY,1999-09-21,68.46846008300781
782223,BMY,1999-09-22,67.99256896972656
782224,BMY,1999-09-23,66.0890121459961
782225,BMY,1999-09-24,66.14849853515625
782226,BMY,1999-09-27,65.25621032714844
782227,BMY,1999-09-28,64.48289489746094
782228,BMY,1999-09-29,62.34139251708984
782229,BMY,1999-09-30,64.24494934082031
782230,BMY,1999-10-01,66.92182159423828
782231,BMY,1999-10-04,68.3494873046875
782232,BMY,1999-10-05,67.57616424560547
782233,BMY,1999-10-06,70.4314956665039
782234,BMY,1999-10-07,69.47972106933594
782235,BMY,1999-10-08,72.27556610107422
782236,BMY,1999-10-11,72.69197082519531
782237,BMY,1999-10-12,71.85916137695312
782238,BMY,1999-10-13,71.02635955810547
782239,BMY,1999-10-14,70.0745849609375
782240,BMY,1999-10-15,66.86233520507812
782241,BMY,1999-10-18,68.05205535888672
782242,BMY,1999-10-19,72.45402526855469
782243,BMY,1999-10-20,72.1565933227539
782244,BMY,1999-10-21,71.32379150390625
782245,BMY,1999-10-22,72.33505249023438
782246,BMY,1999-10-25,71.20481872558594
782247,BMY,1999-10-26,68.58743286132812
782248,BMY,1999-10-27,71.56172943115234
782249,BMY,1999-10-28,74.17912292480469
782250,BMY,1999-10-29,73.10836791992188
782251,BMY,1999-11-01,73.52477264404297
782252,BMY,1999-11-02,71.14533233642578
782253,BMY,1999-11-03,72.45402526855469
782254,BMY,1999-11-04,72.572998046875
782255,BMY,1999-11-05,72.45402526855469
782256,BMY,1999-11-08,73.22734069824219
782257,BMY,1999-11-09,71.97813415527344
782258,BMY,1999-11-10,73.22734069824219
782259,BMY,1999-11-11,73.28682708740234
782260,BMY,1999-11-12,73.40579986572266
782261,BMY,1999-11-15,72.81094360351562
782262,BMY,1999-11-16,73.8816909790039
782263,BMY,1999-11-17,72.21607971191406
782264,BMY,1999-11-18,71.50225067138672
782265,BMY,1999-11-19,72.33505249023438
782266,BMY,1999-11-22,71.85916137695312
782267,BMY,1999-11-23,70.72892761230469
782268,BMY,1999-11-24,71.2643051147461
782269,BMY,1999-11-26,71.56172943115234
782270,BMY,1999-11-29,70.96687316894531
782271,BMY,1999-11-30,69.47972106933594
782272,BMY,1999-12-01,68.64691925048828
782273,BMY,1999-12-02,68.30487060546875
782274,BMY,1999-12-03,69.47972106933594
782275,BMY,1999-12-06,66.80284881591797
782276,BMY,1999-12-07,63.47163009643555
782277,BMY,1999-12-08,64.34904479980469
782278,BMY,1999-12-09,63.352657318115234
782279,BMY,1999-12-10,64.95877838134766
782280,BMY,1999-12-13,63.352657318115234
782281,BMY,1999-12-14,62.876766204833984
782282,BMY,1999-12-15,64.24494934082031
782283,BMY,1999-12-16,61.44910430908203
782284,BMY,1999-12-17,59.12914657592773
782285,BMY,1999-12-20,58.45992660522461
782286,BMY,1999-12-21,57.22559356689453
782287,BMY,1999-12-22,60.14040756225586
782288,BMY,1999-12-23,63.47163009643555
782289,BMY,1999-12-27,64.72083282470703
782290,BMY,1999-12-28,64.00700378417969
782291,BMY,1999-12-29,62.34139251708984
782292,BMY,1999-12-30,62.10345077514648
782293,BMY,1999-12-31,61.09218597412109
782294,BMY,2000-01-03,61.33013153076172
782295,BMY,2000-01-04,56.69021987915039
782296,BMY,2000-01-05,56.09535598754883
782297,BMY,2000-01-06,56.8686752319336
782298,BMY,2000-01-07,65.19672393798828
782299,BMY,2000-01-10,64.48289489746094
782300,BMY,2000-01-11,63.59060287475586
782301,BMY,2000-01-12,63.41214370727539
782302,BMY,2000-01-13,62.22241973876953
782303,BMY,2000-01-14,63.94751739501953
782304,BMY,2000-01-18,62.162933349609375
782305,BMY,2000-01-19,60.97321319580078
782306,BMY,2000-01-20,58.89120101928711
782307,BMY,2000-01-21,58.236854553222656
782308,BMY,2000-01-24,55.85741424560547
782309,BMY,2000-01-25,56.98764801025391
782310,BMY,2000-01-26,58.53428649902344
782311,BMY,2000-01-27,59.24811935424805
782312,BMY,2000-01-28,61.15167236328125
782313,BMY,2000-01-31,63.05522537231445
782314,BMY,2000-02-01,61.50859069824219
782315,BMY,2000-02-02,61.68704605102539
782316,BMY,2000-02-03,62.22241973876953
782317,BMY,2000-02-04,61.56807327270508
782318,BMY,2000-02-07,61.15167236328125
782319,BMY,2000-02-08,60.67578506469727
782320,BMY,2000-02-09,59.486061096191406
782321,BMY,2000-02-10,58.415313720703125
782322,BMY,2000-02-11,57.10662078857422
782323,BMY,2000-02-14,58.1773681640625
782324,BMY,2000-02-15,59.06966018676758
782325,BMY,2000-02-16,60.4973258972168
782326,BMY,2000-02-17,60.43783950805664
782327,BMY,2000-02-18,56.8686752319336
782328,BMY,2000-02-22,57.04713439941406
782329,BMY,2000-02-23,57.04713439941406
782330,BMY,2000-02-24,55.0840950012207
782331,BMY,2000-02-25,53.89437484741211
782332,BMY,2000-02-28,53.59694290161133
782333,BMY,2000-02-29,54.48923110961914
782334,BMY,2000-03-01,48.77857208251953
782335,BMY,2000-03-02,50.16162109375
782336,BMY,2000-03-03,49.01651763916016
782337,BMY,2000-03-06,44.19814300537109
782338,BMY,2000-03-07,41.40230178833008
782339,BMY,2000-03-08,45.44735336303711
782340,BMY,2000-03-09,51.15801239013672
782341,BMY,2000-03-10,49.84931945800781
782342,BMY,2000-03-13,48.48114013671875
782343,BMY,2000-03-14,45.62580871582031
782344,BMY,2000-03-15,48.06473922729492
782345,BMY,2000-03-16,53.00208282470703
782346,BMY,2000-03-17,50.92007064819336
782347,BMY,2000-03-20,50.38469314575195
782348,BMY,2000-03-21,50.682125091552734
782349,BMY,2000-03-22,51.99081802368164
782350,BMY,2000-03-23,53.29951095581055
782351,BMY,2000-03-24,52.34773635864258
782352,BMY,2000-03-27,51.99081802368164
782353,BMY,2000-03-28,52.407222747802734
782354,BMY,2000-03-29,55.0840950012207
782355,BMY,2000-03-30,54.48923110961914
782356,BMY,2000-03-31,54.370262145996094
782357,BMY,2000-04-03,58.71274566650391
782358,BMY,2000-04-04,63.05522537231445
782359,BMY,2000-04-05,61.33013153076172
782360,BMY,2000-04-06,57.5825080871582
782361,BMY,2000-04-07,56.63073348999024
782362,BMY,2000-04-10,58.415313720703125
782363,BMY,2000-04-11,61.15167236328125
782364,BMY,2000-04-12,61.68704605102539
782365,BMY,2000-04-13,63.29317092895508
782366,BMY,2000-04-14,60.31886672973633
782367,BMY,2000-04-17,61.74653244018555
782368,BMY,2000-04-18,61.98447799682617
782369,BMY,2000-04-19,48.48114013671875
782370,BMY,2000-04-20,47.58884811401367
782371,BMY,2000-04-24,47.11296081542969
782372,BMY,2000-04-25,48.30268478393555
782373,BMY,2000-04-26,49.07600021362305
782374,BMY,2000-04-27,49.7303466796875
782375,BMY,2000-04-28,49.90880584716797
782376,BMY,2000-05-01,49.01651763916016
782377,BMY,2000-05-02,49.07600021362305
782378,BMY,2000-05-03,48.30268478393555
782379,BMY,2000-05-04,49.5518913269043
782380,BMY,2000-05-05,50.32521057128906
782381,BMY,2000-05-08,51.514930725097656
782382,BMY,2000-05-09,51.03904342651367
782383,BMY,2000-05-10,51.09852981567383
782384,BMY,2000-05-11,50.80109786987305
782385,BMY,2000-05-12,51.81235885620117
782386,BMY,2000-05-15,53.00208282470703
782387,BMY,2000-05-16,53.71591567993164
782388,BMY,2000-05-17,54.07283020019531
782389,BMY,2000-05-18,54.07283020019531
782390,BMY,2000-05-19,54.31077575683594
782391,BMY,2000-05-22,54.727176666259766
782392,BMY,2000-05-23,54.60820388793945
782393,BMY,2000-05-24,54.07283020019531
782394,BMY,2000-05-25,53.18053817749024
782395,BMY,2000-05-26,53.53745651245117
782396,BMY,2000-05-30,53.53745651245117
782397,BMY,2000-05-31,52.407222747802734
782398,BMY,2000-06-01,50.74161148071289
782399,BMY,2000-06-02,48.421653747558594
782400,BMY,2000-06-05,48.89754486083984
782401,BMY,2000-06-06,49.90880584716797
782402,BMY,2000-06-07,50.02777862548828
782403,BMY,2000-06-08,49.07600021362305
782404,BMY,2000-06-09,49.19497299194336
782405,BMY,2000-06-12,49.5518913269043
782406,BMY,2000-06-13,50.682125091552734
782407,BMY,2000-06-14,51.87184524536133
782408,BMY,2000-06-15,52.407222747802734
782409,BMY,2000-06-16,50.56315231323242
782410,BMY,2000-06-19,52.34773635864258
782411,BMY,2000-06-20,50.682125091552734
782412,BMY,2000-06-21,51.514930725097656
782413,BMY,2000-06-22,51.15801239013672
782414,BMY,2000-06-23,51.27698516845703
782415,BMY,2000-06-26,51.63390350341797
782416,BMY,2000-06-27,53.53745651245117
782417,BMY,2000-06-28,51.67851638793945
782418,BMY,2000-06-29,55.0840950012207
782419,BMY,2000-06-30,55.441009521484375
782420,BMY,2000-07-03,54.96512222290039
782421,BMY,2000-07-05,56.09535598754883
782422,BMY,2000-07-06,55.441009521484375
782423,BMY,2000-07-07,55.203067779541016
782424,BMY,2000-07-10,55.97638320922852
782425,BMY,2000-07-11,55.85741424560547
782426,BMY,2000-07-12,53.31438446044922
782427,BMY,2000-07-13,51.395957946777344
782428,BMY,2000-07-14,52.228763580322266
782429,BMY,2000-07-17,52.39234924316406
782430,BMY,2000-07-18,50.503665924072266
782431,BMY,2000-07-19,49.84931945800781
782432,BMY,2000-07-20,48.5257568359375
782433,BMY,2000-07-21,47.64833450317383
782434,BMY,2000-07-24,47.58884811401367
782435,BMY,2000-07-25,46.458614349365234
782436,BMY,2000-07-26,45.44735336303711
782437,BMY,2000-07-27,48.06473922729492
782438,BMY,2000-07-28,47.8267936706543
782439,BMY,2000-07-31,49.1354866027832
782440,BMY,2000-08-01,49.5518913269043
782441,BMY,2000-08-02,50.682125091552734
782442,BMY,2000-08-03,51.57441711425781
782443,BMY,2000-08-04,49.84931945800781
782444,BMY,2000-08-07,49.59650421142578
782445,BMY,2000-08-08,48.88267135620117
782446,BMY,2000-08-09,49.49240493774414
782447,BMY,2000-08-10,48.77857208251953
782448,BMY,2000-08-11,48.49601364135742
782449,BMY,2000-08-14,48.183712005615234
782450,BMY,2000-08-15,50.32521057128906
782451,BMY,2000-08-16,49.7303466796875
782452,BMY,2000-08-17,50.44417953491211
782453,BMY,2000-08-18,48.540626525878906
782454,BMY,2000-08-21,51.09852981567383
782455,BMY,2000-08-22,52.466705322265625
782456,BMY,2000-08-23,53.41848373413086
782457,BMY,2000-08-24,53.18053817749024
782458,BMY,2000-08-25,53.71591567993164
782459,BMY,2000-08-28,52.764137268066406
782460,BMY,2000-08-29,50.92007064819336
782461,BMY,2000-08-30,50.56315231323242
782462,BMY,2000-08-31,50.45905303955078
782463,BMY,2000-09-01,50.682125091552734
782464,BMY,2000-09-05,50.44417953491211
782465,BMY,2000-09-06,48.48114013671875
782466,BMY,2000-09-07,48.30268478393555
782467,BMY,2000-09-08,49.16522979736328
782468,BMY,2000-09-11,49.31394577026367
782469,BMY,2000-09-12,49.80470657348633
782470,BMY,2000-09-13,49.7303466796875
782471,BMY,2000-09-14,50.74161148071289
782472,BMY,2000-09-15,50.8605842590332
782473,BMY,2000-09-18,50.92007064819336
782474,BMY,2000-09-19,52.228763580322266
782475,BMY,2000-09-20,53.13592529296875
782476,BMY,2000-09-21,53.7754020690918
782477,BMY,2000-09-22,55.26255035400391
782478,BMY,2000-09-25,54.6528205871582
782479,BMY,2000-09-26,54.42974853515625
782480,BMY,2000-09-27,53.7754020690918
782481,BMY,2000-09-28,55.203067779541016
782482,BMY,2000-09-29,54.727176666259766
782483,BMY,2000-10-02,54.25128936767578
782484,BMY,2000-10-03,53.89437484741211
782485,BMY,2000-10-04,52.82362365722656
782486,BMY,2000-10-05,53.83488845825195
782487,BMY,2000-10-06,53.53745651245117
782488,BMY,2000-10-09,53.71591567993164
782489,BMY,2000-10-10,55.203067779541016
782490,BMY,2000-10-11,55.55998229980469
782491,BMY,2000-10-12,55.55998229980469
782492,BMY,2000-10-13,55.678955078125
782493,BMY,2000-10-16,57.10662078857422
782494,BMY,2000-10-17,56.69021987915039
782495,BMY,2000-10-18,56.03586959838867
782496,BMY,2000-10-19,56.09535598754883
782497,BMY,2000-10-20,57.87994003295898
782498,BMY,2000-10-23,59.01017379760742
782499,BMY,2000-10-24,58.83171463012695
782500,BMY,2000-10-25,59.60503387451172
782501,BMY,2000-10-26,59.60503387451172
782502,BMY,2000-10-27,58.05839538574219
782503,BMY,2000-10-30,57.87994003295898
782504,BMY,2000-10-31,57.9989128112793
782505,BMY,2000-11-01,60.31886672973633
782506,BMY,2000-11-02,60.43783950805664
782507,BMY,2000-11-03,58.95068740844727
782508,BMY,2000-11-06,59.24811935424805
782509,BMY,2000-11-07,58.11788177490234
782510,BMY,2000-11-08,59.3076057434082
782511,BMY,2000-11-09,60.97321319580078
782512,BMY,2000-11-10,61.15167236328125
782513,BMY,2000-11-13,57.9989128112793
782514,BMY,2000-11-14,59.78349304199219
782515,BMY,2000-11-15,59.961952209472656
782516,BMY,2000-11-16,60.25938034057617
782517,BMY,2000-11-17,61.86550521850586
782518,BMY,2000-11-20,61.98447799682617
782519,BMY,2000-11-21,63.65008544921875
782520,BMY,2000-11-22,64.66134643554688
782521,BMY,2000-11-24,64.24494934082031
782522,BMY,2000-11-27,67.27873992919922
782523,BMY,2000-11-28,66.98130798339844
782524,BMY,2000-11-29,68.70640563964844
782525,BMY,2000-11-30,65.97003936767578
782526,BMY,2000-12-01,64.48289489746094
782527,BMY,2000-12-04,66.26747131347656
782528,BMY,2000-12-05,65.91056060791016
782529,BMY,2000-12-06,62.876766204833984
782530,BMY,2000-12-07,64.00700378417969
782531,BMY,2000-12-08,64.8992919921875
782532,BMY,2000-12-11,63.709571838378906
782533,BMY,2000-12-12,64.48289489746094
782534,BMY,2000-12-13,67.27873992919922
782535,BMY,2000-12-14,65.3156967163086
782536,BMY,2000-12-15,64.8992919921875
782537,BMY,2000-12-18,65.25621032714844
782538,BMY,2000-12-19,66.68387603759766
782539,BMY,2000-12-20,68.11154174804688
782540,BMY,2000-12-21,66.14849853515625
782541,BMY,2000-12-22,65.07775115966797
782542,BMY,2000-12-26,66.6243896484375
782543,BMY,2000-12-27,68.46846008300781
782544,BMY,2000-12-28,69.71766662597656
782545,BMY,2000-12-29,70.37200927734375
782546,BMY,2001-01-02,68.05205535888672
782547,BMY,2001-01-03,63.59060287475586
782548,BMY,2001-01-04,60.02143859863281
782549,BMY,2001-01-05,61.211158752441406
782550,BMY,2001-01-08,61.924991607666016
782551,BMY,2001-01-09,63.352657318115234
782552,BMY,2001-01-10,62.75779724121094
782553,BMY,2001-01-11,61.38961791992188
782554,BMY,2001-01-12,63.94751739501953
782555,BMY,2001-01-16,64.66134643554688
782556,BMY,2001-01-17,62.81728363037109
782557,BMY,2001-01-18,64.18546295166016
782558,BMY,2001-01-19,62.876766204833984
782559,BMY,2001-01-22,63.709571838378906
782560,BMY,2001-01-23,63.05522537231445
782561,BMY,2001-01-24,61.74653244018555
782562,BMY,2001-01-25,61.27064514160156
782563,BMY,2001-01-26,60.97321319580078
782564,BMY,2001-01-29,59.1529426574707
782565,BMY,2001-01-30,59.32426071166992
782566,BMY,2001-01-31,58.90547943115234
782567,BMY,2001-02-01,60.07616424560547
782568,BMY,2001-02-02,61.47527694702149
782569,BMY,2001-02-05,61.19926071166992
782570,BMY,2001-02-06,60.48542785644531
782571,BMY,2001-02-07,61.84646987915039
782572,BMY,2001-02-08,61.57045364379883
782573,BMY,2001-02-09,61.16119003295898
782574,BMY,2001-02-12,62.01778793334961
782575,BMY,2001-02-13,60.0000228881836
782576,BMY,2001-02-14,59.24811935424805
782577,BMY,2001-02-15,60.24748229980469
782578,BMY,2001-02-16,59.95243453979492
782579,BMY,2001-02-20,59.733524322509766
782580,BMY,2001-02-21,59.486061096191406
782581,BMY,2001-02-22,58.7722282409668
782582,BMY,2001-02-23,58.953067779541016
782583,BMY,2001-02-26,60.533016204833984
782584,BMY,2001-02-27,59.06727981567383
782585,BMY,2001-02-28,60.35218048095703
782586,BMY,2001-03-01,60.22845077514648
782587,BMY,2001-03-02,61.10408401489258
782588,BMY,2001-03-05,60.3426628112793
782589,BMY,2001-03-06,59.01017379760742
782590,BMY,2001-03-07,57.67768478393555
782591,BMY,2001-03-08,58.92451477050781
782592,BMY,2001-03-09,60.152305603027344
782593,BMY,2001-03-12,59.01017379760742
782594,BMY,2001-03-13,58.05839538574219
782595,BMY,2001-03-14,56.05014801025391
782596,BMY,2001-03-15,55.81220245361328
782597,BMY,2001-03-16,53.44227981567383
782598,BMY,2001-03-19,55.688472747802734
782599,BMY,2001-03-20,53.96575546264648
782600,BMY,2001-03-21,52.10979080200195
782601,BMY,2001-03-22,52.34773635864258
782602,BMY,2001-03-23,53.82299041748047
782603,BMY,2001-03-26,54.58441162109375
782604,BMY,2001-03-27,55.45052719116211
782605,BMY,2001-03-28,55.84075546264648
782606,BMY,2001-03-29,56.697357177734375
782607,BMY,2001-03-30,56.535552978515625
782608,BMY,2001-04-02,55.441009521484375
782609,BMY,2001-04-03,52.82362365722656
782610,BMY,2001-04-04,53.87057876586914
782611,BMY,2001-04-05,55.355350494384766
782612,BMY,2001-04-06,54.727176666259766
782613,BMY,2001-04-09,55.678955078125
782614,BMY,2001-04-10,55.583778381347656
782615,BMY,2001-04-11,53.64215087890625
782616,BMY,2001-04-12,55.17451477050781
782617,BMY,2001-04-16,55.0222282409668
782618,BMY,2001-04-17,56.96385192871094
782619,BMY,2001-04-18,54.58441162109375
782620,BMY,2001-04-19,53.87057876586914
782621,BMY,2001-04-20,53.58504486083984
782622,BMY,2001-04-23,54.20370101928711
782623,BMY,2001-04-24,52.25255584716797
782624,BMY,2001-04-25,54.11803817749024
782625,BMY,2001-04-26,54.28936004638672
782626,BMY,2001-04-27,54.96512222290039
782627,BMY,2001-04-30,53.29951095581055
782628,BMY,2001-05-01,52.73796463012695
782629,BMY,2001-05-02,52.10979080200195
782630,BMY,2001-05-03,52.39532470703125
782631,BMY,2001-05-04,53.12819290161133
782632,BMY,2001-05-07,54.365501403808594
782633,BMY,2001-05-08,53.29951095581055
782634,BMY,2001-05-09,53.29951095581055
782635,BMY,2001-05-10,52.8331413269043
782636,BMY,2001-05-11,53.270957946777344
782637,BMY,2001-05-14,53.232887268066406
782638,BMY,2001-05-15,53.53745651245117
782639,BMY,2001-05-16,54.15611267089844
782640,BMY,2001-05-17,53.87057876586914
782641,BMY,2001-05-18,53.29951095581055
782642,BMY,2001-05-21,52.62374877929688
782643,BMY,2001-05-22,52.290626525878906
782644,BMY,2001-05-23,51.6434211730957
782645,BMY,2001-05-24,50.92007064819336
782646,BMY,2001-05-25,51.58631134033203
782647,BMY,2001-05-29,51.54824066162109
782648,BMY,2001-05-30,52.24303817749024
782649,BMY,2001-05-31,51.62438583374024
782650,BMY,2001-06-01,53.53745651245117
782651,BMY,2001-06-04,54.25128936767578
782652,BMY,2001-06-05,55.11740493774414
782653,BMY,2001-06-06,53.87057876586914
782654,BMY,2001-06-07,53.946720123291016
782655,BMY,2001-06-08,53.7373275756836
782656,BMY,2001-06-11,53.37565231323242
782657,BMY,2001-06-12,52.63326644897461
782658,BMY,2001-06-13,53.29951095581055
782659,BMY,2001-06-14,53.39469146728516
782660,BMY,2001-06-15,52.82362365722656
782661,BMY,2001-06-18,52.40484237670898
782662,BMY,2001-06-19,52.30014419555664
782663,BMY,2001-06-20,52.50001907348633
782664,BMY,2001-06-21,52.69037628173828
782665,BMY,2001-06-22,51.824256896972656
782666,BMY,2001-06-25,51.205604553222656
782667,BMY,2001-06-26,50.7011604309082
782668,BMY,2001-06-27,49.58758163452149
782669,BMY,2001-06-28,50.15864944458008
782670,BMY,2001-06-29,49.77793884277344
782671,BMY,2001-07-02,50.89151763916016
782672,BMY,2001-07-03,51.062835693359375
782673,BMY,2001-07-05,50.62501907348633
782674,BMY,2001-07-06,50.53936004638672
782675,BMY,2001-07-09,51.36740493774414
782676,BMY,2001-07-10,51.87184524536133
782677,BMY,2001-07-11,50.79633712768555
782678,BMY,2001-07-12,49.85408020019531
782679,BMY,2001-07-13,50.21575546264648
782680,BMY,2001-07-16,49.720829010009766
782681,BMY,2001-07-17,50.46321868896485
782682,BMY,2001-07-18,52.27159118652344
782683,BMY,2001-07-19,52.871212005615234
782684,BMY,2001-07-20,53.33758163452149
782685,BMY,2001-07-23,53.12819290161133
782686,BMY,2001-07-24,52.05268478393555
782687,BMY,2001-07-25,54.03237915039063
782688,BMY,2001-07-26,53.55649185180664
782689,BMY,2001-07-27,53.70877456665039
782690,BMY,2001-07-30,54.26080703735352
782691,BMY,2001-07-31,56.28809356689453
782692,BMY,2001-08-01,55.193546295166016
782693,BMY,2001-08-02,55.7075080871582
782694,BMY,2001-08-03,55.01271057128906
782695,BMY,2001-08-06,55.23162078857422
782696,BMY,2001-08-07,56.40999984741211
782697,BMY,2001-08-08,55.95000076293945
782698,BMY,2001-08-09,56.47999954223633
782699,BMY,2001-08-10,56.70000076293945
782700,BMY,2001-08-13,56.150001525878906
782701,BMY,2001-08-14,56.13999938964844
782702,BMY,2001-08-15,56.15999984741211
782703,BMY,2001-08-16,56.61000061035156
782704,BMY,2001-08-17,55.0
782705,BMY,2001-08-20,57.119998931884766
782706,BMY,2001-08-21,57.380001068115234
782707,BMY,2001-08-22,57.880001068115234
782708,BMY,2001-08-23,58.54999923706055
782709,BMY,2001-08-24,59.04999923706055
782710,BMY,2001-08-27,58.84999847412109
782711,BMY,2001-08-28,58.70000076293945
782712,BMY,2001-08-29,57.86000061035156
782713,BMY,2001-08-30,57.560001373291016
782714,BMY,2001-08-31,56.13999938964844
782715,BMY,2001-09-04,57.31999969482422
782716,BMY,2001-09-05,59.72999954223633
782717,BMY,2001-09-06,57.41999816894531
782718,BMY,2001-09-07,56.18000030517578
782719,BMY,2001-09-10,58.119998931884766
782720,BMY,2001-09-17,58.29999923706055
782721,BMY,2001-09-18,56.4900016784668
782722,BMY,2001-09-19,56.0
782723,BMY,2001-09-20,54.38999938964844
782724,BMY,2001-09-21,51.0
782725,BMY,2001-09-24,50.5
782726,BMY,2001-09-25,52.119998931884766
782727,BMY,2001-09-26,53.25
782728,BMY,2001-09-27,55.79999923706055
782729,BMY,2001-09-28,55.560001373291016
782730,BMY,2001-10-01,57.11000061035156
782731,BMY,2001-10-02,58.0
782732,BMY,2001-10-03,56.75
782733,BMY,2001-10-04,56.09999847412109
782734,BMY,2001-10-05,57.5
782735,BMY,2001-10-08,57.470001220703125
782736,BMY,2001-10-09,57.5
782737,BMY,2001-10-10,59.060001373291016
782738,BMY,2001-10-11,58.22999954223633
782739,BMY,2001-10-12,58.70000076293945
782740,BMY,2001-10-15,58.7599983215332
782741,BMY,2001-10-16,58.5
782742,BMY,2001-10-17,59.11000061035156
782743,BMY,2001-10-18,58.7599983215332
782744,BMY,2001-10-19,58.22999954223633
782745,BMY,2001-10-22,59.70000076293945
782746,BMY,2001-10-23,58.02000045776367
782747,BMY,2001-10-24,56.93999862670898
782748,BMY,2001-10-25,56.52000045776367
782749,BMY,2001-10-26,55.959999084472656
782750,BMY,2001-10-29,54.900001525878906
782751,BMY,2001-10-30,53.65999984741211
782752,BMY,2001-10-31,53.45000076293945
782753,BMY,2001-11-01,54.2599983215332
782754,BMY,2001-11-02,53.040000915527344
782755,BMY,2001-11-05,53.27000045776367
782756,BMY,2001-11-06,55.7599983215332
782757,BMY,2001-11-07,54.2599983215332
782758,BMY,2001-11-08,54.45000076293945
782759,BMY,2001-11-09,54.95000076293945
782760,BMY,2001-11-12,54.59000015258789
782761,BMY,2001-11-13,54.470001220703125
782762,BMY,2001-11-14,54.68000030517578
782763,BMY,2001-11-15,54.900001525878906
782764,BMY,2001-11-16,55.65999984741211
782765,BMY,2001-11-19,56.380001068115234
782766,BMY,2001-11-20,55.95000076293945
782767,BMY,2001-11-21,55.79999923706055
782768,BMY,2001-11-23,55.75
782769,BMY,2001-11-26,55.34999847412109
782770,BMY,2001-11-27,54.0
782771,BMY,2001-11-28,54.0
782772,BMY,2001-11-29,54.0
782773,BMY,2001-11-30,53.7599983215332
782774,BMY,2001-12-03,53.970001220703125
782775,BMY,2001-12-04,53.70000076293945
782776,BMY,2001-12-05,52.720001220703125
782777,BMY,2001-12-06,53.79999923706055
782778,BMY,2001-12-07,53.81999969482422
782779,BMY,2001-12-10,54.20000076293945
782780,BMY,2001-12-11,53.75
782781,BMY,2001-12-12,50.45000076293945
782782,BMY,2001-12-13,49.0
782783,BMY,2001-12-14,50.0
782784,BMY,2001-12-17,50.150001525878906
782785,BMY,2001-12-18,51.18999862670898
782786,BMY,2001-12-19,51.709999084472656
782787,BMY,2001-12-20,52.36000061035156
782788,BMY,2001-12-21,52.900001525878906
782789,BMY,2001-12-24,52.08000183105469
782790,BMY,2001-12-26,52.81999969482422
782791,BMY,2001-12-27,52.84999847412109
782792,BMY,2001-12-28,51.79999923706055
782793,BMY,2001-12-31,51.0
782794,BMY,2002-01-02,50.84999847412109
782795,BMY,2002-01-03,51.0
782796,BMY,2002-01-04,51.29999923706055
782797,BMY,2002-01-07,50.06999969482422
782798,BMY,2002-01-08,49.400001525878906
782799,BMY,2002-01-09,49.66999816894531
782800,BMY,2002-01-10,49.4900016784668
782801,BMY,2002-01-11,49.54999923706055
782802,BMY,2002-01-14,49.29999923706055
782803,BMY,2002-01-15,49.060001373291016
782804,BMY,2002-01-16,48.7400016784668
782805,BMY,2002-01-17,48.68999862670898
782806,BMY,2002-01-18,47.93999862670898
782807,BMY,2002-01-22,48.84999847412109
782808,BMY,2002-01-23,49.380001068115234
782809,BMY,2002-01-24,46.84999847412109
782810,BMY,2002-01-25,46.25
782811,BMY,2002-01-28,45.810001373291016
782812,BMY,2002-01-29,45.119998931884766
782813,BMY,2002-01-30,44.93000030517578
782814,BMY,2002-01-31,45.369998931884766
782815,BMY,2002-02-01,44.5
782816,BMY,2002-02-04,43.4900016784668
782817,BMY,2002-02-05,43.70000076293945
782818,BMY,2002-02-06,42.79999923706055
782819,BMY,2002-02-07,43.09999847412109
782820,BMY,2002-02-08,44.29999923706055
782821,BMY,2002-02-11,45.16999816894531
782822,BMY,2002-02-12,45.380001068115234
782823,BMY,2002-02-13,46.16999816894531
782824,BMY,2002-02-14,45.52999877929688
782825,BMY,2002-02-15,45.34999847412109
782826,BMY,2002-02-19,45.06999969482422
782827,BMY,2002-02-20,45.81999969482422
782828,BMY,2002-02-21,45.310001373291016
782829,BMY,2002-02-22,46.0
782830,BMY,2002-02-25,45.52999877929688
782831,BMY,2002-02-26,45.5099983215332
782832,BMY,2002-02-27,47.4900016784668
782833,BMY,2002-02-28,47.0
782834,BMY,2002-03-01,48.0
782835,BMY,2002-03-04,47.79999923706055
782836,BMY,2002-03-05,48.43000030517578
782837,BMY,2002-03-06,50.220001220703125
782838,BMY,2002-03-07,49.93000030517578
782839,BMY,2002-03-08,48.0
782840,BMY,2002-03-11,48.59999847412109
782841,BMY,2002-03-12,49.34999847412109
782842,BMY,2002-03-13,49.150001525878906
782843,BMY,2002-03-14,49.79999923706055
782844,BMY,2002-03-15,50.90999984741211
782845,BMY,2002-03-18,49.08000183105469
782846,BMY,2002-03-19,48.650001525878906
782847,BMY,2002-03-20,41.08000183105469
782848,BMY,2002-03-21,40.59999847412109
782849,BMY,2002-03-22,40.09999847412109
782850,BMY,2002-03-25,39.90999984741211
782851,BMY,2002-03-26,39.5
782852,BMY,2002-03-27,39.66999816894531
782853,BMY,2002-03-28,40.4900016784668
782854,BMY,2002-04-01,40.400001525878906
782855,BMY,2002-04-02,38.2400016784668
782856,BMY,2002-04-03,37.70000076293945
782857,BMY,2002-04-04,32.150001525878906
782858,BMY,2002-04-05,32.56999969482422
782859,BMY,2002-04-08,32.11000061035156
782860,BMY,2002-04-09,31.559999465942383
782861,BMY,2002-04-10,31.3700008392334
782862,BMY,2002-04-11,30.559999465942383
782863,BMY,2002-04-12,31.149999618530277
782864,BMY,2002-04-15,31.739999771118164
782865,BMY,2002-04-16,31.979999542236328
782866,BMY,2002-04-17,31.979999542236328
782867,BMY,2002-04-18,32.720001220703125
782868,BMY,2002-04-19,32.470001220703125
782869,BMY,2002-04-22,31.729999542236328
782870,BMY,2002-04-23,30.989999771118164
782871,BMY,2002-04-24,31.0
782872,BMY,2002-04-25,29.88999938964844
782873,BMY,2002-04-26,29.31999969482422
782874,BMY,2002-04-29,28.940000534057617
782875,BMY,2002-04-30,28.799999237060547
782876,BMY,2002-05-01,29.68000030517578
782877,BMY,2002-05-02,29.399999618530277
782878,BMY,2002-05-03,29.440000534057617
782879,BMY,2002-05-06,28.84000015258789
782880,BMY,2002-05-07,28.01000022888184
782881,BMY,2002-05-08,28.5
782882,BMY,2002-05-09,28.299999237060547
782883,BMY,2002-05-10,28.100000381469727
782884,BMY,2002-05-13,28.3700008392334
782885,BMY,2002-05-14,30.200000762939453
782886,BMY,2002-05-15,30.030000686645508
782887,BMY,2002-05-16,30.040000915527344
782888,BMY,2002-05-17,30.46999931335449
782889,BMY,2002-05-20,30.65999984741211
782890,BMY,2002-05-21,30.09000015258789
782891,BMY,2002-05-22,30.8799991607666
782892,BMY,2002-05-23,30.920000076293945
782893,BMY,2002-05-24,30.399999618530277
782894,BMY,2002-05-28,30.270000457763672
782895,BMY,2002-05-29,30.030000686645508
782896,BMY,2002-05-30,29.850000381469727
782897,BMY,2002-05-31,31.1200008392334
782898,BMY,2002-06-03,29.82999992370605
782899,BMY,2002-06-04,28.649999618530277
782900,BMY,2002-06-05,28.07999992370605
782901,BMY,2002-06-06,26.200000762939453
782902,BMY,2002-06-07,27.07999992370605
782903,BMY,2002-06-10,26.899999618530277
782904,BMY,2002-06-11,26.0
782905,BMY,2002-06-12,25.440000534057617
782906,BMY,2002-06-13,26.8799991607666
782907,BMY,2002-06-14,26.799999237060547
782908,BMY,2002-06-17,26.149999618530277
782909,BMY,2002-06-18,26.549999237060547
782910,BMY,2002-06-19,26.270000457763672
782911,BMY,2002-06-20,25.899999618530277
782912,BMY,2002-06-21,25.149999618530277
782913,BMY,2002-06-24,25.13999938964844
782914,BMY,2002-06-25,25.200000762939453
782915,BMY,2002-06-26,25.82999992370605
782916,BMY,2002-06-27,26.209999084472656
782917,BMY,2002-06-28,25.700000762939453
782918,BMY,2002-07-01,25.790000915527344
782919,BMY,2002-07-02,24.399999618530277
782920,BMY,2002-07-03,24.670000076293945
782921,BMY,2002-07-05,25.5
782922,BMY,2002-07-08,24.770000457763672
782923,BMY,2002-07-09,23.8799991607666
782924,BMY,2002-07-10,23.149999618530277
782925,BMY,2002-07-11,22.11000061035156
782926,BMY,2002-07-12,22.700000762939453
782927,BMY,2002-07-15,23.899999618530277
782928,BMY,2002-07-16,23.979999542236328
782929,BMY,2002-07-17,24.1299991607666
782930,BMY,2002-07-18,22.5
782931,BMY,2002-07-19,22.200000762939453
782932,BMY,2002-07-22,21.799999237060547
782933,BMY,2002-07-23,21.100000381469727
782934,BMY,2002-07-24,20.549999237060547
782935,BMY,2002-07-25,20.950000762939453
782936,BMY,2002-07-26,20.75
782937,BMY,2002-07-29,22.530000686645508
782938,BMY,2002-07-30,22.770000457763672
782939,BMY,2002-07-31,23.43000030517578
782940,BMY,2002-08-01,22.61000061035156
782941,BMY,2002-08-02,22.90999984741211
782942,BMY,2002-08-05,21.96999931335449
782943,BMY,2002-08-06,22.43000030517578
782944,BMY,2002-08-07,23.25
782945,BMY,2002-08-08,23.549999237060547
782946,BMY,2002-08-09,23.959999084472656
782947,BMY,2002-08-12,24.030000686645508
782948,BMY,2002-08-13,22.780000686645508
782949,BMY,2002-08-14,23.61000061035156
782950,BMY,2002-08-15,22.65999984741211
782951,BMY,2002-08-16,22.979999542236328
782952,BMY,2002-08-19,23.81999969482422
782953,BMY,2002-08-20,23.780000686645508
782954,BMY,2002-08-21,24.600000381469727
782955,BMY,2002-08-22,25.709999084472656
782956,BMY,2002-08-23,25.43000030517578
782957,BMY,2002-08-26,26.01000022888184
782958,BMY,2002-08-27,25.290000915527344
782959,BMY,2002-08-28,25.059999465942383
782960,BMY,2002-08-29,24.290000915527344
782961,BMY,2002-08-30,24.950000762939453
782962,BMY,2002-09-03,24.0
782963,BMY,2002-09-04,24.88999938964844
782964,BMY,2002-09-05,25.11000061035156
782965,BMY,2002-09-06,25.25
782966,BMY,2002-09-09,25.309999465942383
782967,BMY,2002-09-10,25.93000030517578
782968,BMY,2002-09-11,25.82999992370605
782969,BMY,2002-09-12,25.11000061035156
782970,BMY,2002-09-13,26.11000061035156
782971,BMY,2002-09-16,25.950000762939453
782972,BMY,2002-09-17,25.190000534057617
782973,BMY,2002-09-18,24.86000061035156
782974,BMY,2002-09-19,24.0
782975,BMY,2002-09-20,24.270000457763672
782976,BMY,2002-09-23,24.239999771118164
782977,BMY,2002-09-24,24.549999237060547
782978,BMY,2002-09-25,25.549999237060547
782979,BMY,2002-09-26,26.170000076293945
782980,BMY,2002-09-27,24.489999771118164
782981,BMY,2002-09-30,23.799999237060547
782982,BMY,2002-10-01,24.450000762939453
782983,BMY,2002-10-02,23.1299991607666
782984,BMY,2002-10-03,23.149999618530277
782985,BMY,2002-10-04,21.76000022888184
782986,BMY,2002-10-07,21.899999618530277
782987,BMY,2002-10-08,22.32999992370605
782988,BMY,2002-10-09,21.6299991607666
782989,BMY,2002-10-10,21.049999237060547
782990,BMY,2002-10-11,21.63999938964844
782991,BMY,2002-10-14,22.530000686645508
782992,BMY,2002-10-15,22.850000381469727
782993,BMY,2002-10-16,22.780000686645508
782994,BMY,2002-10-17,23.68000030517578
782995,BMY,2002-10-18,23.88999938964844
782996,BMY,2002-10-21,23.450000762939453
782997,BMY,2002-10-22,23.600000381469727
782998,BMY,2002-10-23,23.790000915527344
782999,BMY,2002-10-24,24.170000076293945
783000,BMY,2002-10-25,24.149999618530277
783001,BMY,2002-10-28,24.0
783002,BMY,2002-10-29,23.5
783003,BMY,2002-10-30,24.5
783004,BMY,2002-10-31,24.61000061035156
783005,BMY,2002-11-01,25.209999084472656
783006,BMY,2002-11-04,25.36000061035156
783007,BMY,2002-11-05,25.8700008392334
783008,BMY,2002-11-06,26.989999771118164
783009,BMY,2002-11-07,26.649999618530277
783010,BMY,2002-11-08,26.899999618530277
783011,BMY,2002-11-11,26.11000061035156
783012,BMY,2002-11-12,26.63999938964844
783013,BMY,2002-11-13,24.82999992370605
783014,BMY,2002-11-14,24.299999237060547
783015,BMY,2002-11-15,24.049999237060547
783016,BMY,2002-11-18,24.540000915527344
783017,BMY,2002-11-19,24.200000762939453
783018,BMY,2002-11-20,25.059999465942383
783019,BMY,2002-11-21,25.920000076293945
783020,BMY,2002-11-22,26.5
783021,BMY,2002-11-25,26.739999771118164
783022,BMY,2002-11-26,26.21999931335449
783023,BMY,2002-11-27,26.51000022888184
783024,BMY,2002-11-29,26.5
783025,BMY,2002-12-02,26.43000030517578
783026,BMY,2002-12-03,26.479999542236328
783027,BMY,2002-12-04,26.229999542236328
783028,BMY,2002-12-05,27.020000457763672
783029,BMY,2002-12-06,27.84000015258789
783030,BMY,2002-12-09,27.479999542236328
783031,BMY,2002-12-10,27.100000381469727
783032,BMY,2002-12-11,27.149999618530277
783033,BMY,2002-12-12,25.350000381469727
783034,BMY,2002-12-13,25.059999465942383
783035,BMY,2002-12-16,24.899999618530277
783036,BMY,2002-12-17,24.1299991607666
783037,BMY,2002-12-18,23.850000381469727
783038,BMY,2002-12-19,23.5
783039,BMY,2002-12-20,23.57999992370605
783040,BMY,2002-12-23,23.520000457763672
783041,BMY,2002-12-24,23.59000015258789
783042,BMY,2002-12-26,23.3799991607666
783043,BMY,2002-12-27,23.350000381469727
783044,BMY,2002-12-30,23.25
783045,BMY,2002-12-31,23.149999618530277
783046,BMY,2003-01-02,24.030000686645508
783047,BMY,2003-01-03,24.75
783048,BMY,2003-01-06,25.270000457763672
783049,BMY,2003-01-07,25.100000381469727
783050,BMY,2003-01-08,24.149999618530277
783051,BMY,2003-01-09,25.299999237060547
783052,BMY,2003-01-10,25.149999618530277
783053,BMY,2003-01-13,25.200000762939453
783054,BMY,2003-01-14,25.13999938964844
783055,BMY,2003-01-15,25.190000534057617
783056,BMY,2003-01-16,24.8700008392334
783057,BMY,2003-01-17,25.40999984741211
783058,BMY,2003-01-21,25.299999237060547
783059,BMY,2003-01-22,25.100000381469727
783060,BMY,2003-01-23,24.8799991607666
783061,BMY,2003-01-24,23.8700008392334
783062,BMY,2003-01-27,23.290000915527344
783063,BMY,2003-01-28,23.51000022888184
783064,BMY,2003-01-29,23.84000015258789
783065,BMY,2003-01-30,23.11000061035156
783066,BMY,2003-01-31,23.59000015258789
783067,BMY,2003-02-03,23.799999237060547
783068,BMY,2003-02-04,23.31999969482422
783069,BMY,2003-02-05,23.350000381469727
783070,BMY,2003-02-06,23.3799991607666
783071,BMY,2003-02-07,23.13999938964844
783072,BMY,2003-02-10,23.600000381469727
783073,BMY,2003-02-11,23.32999992370605
783074,BMY,2003-02-12,23.15999984741211
783075,BMY,2003-02-13,22.399999618530277
783076,BMY,2003-02-14,21.989999771118164
783077,BMY,2003-02-18,22.600000381469727
783078,BMY,2003-02-19,22.3700008392334
783079,BMY,2003-02-20,22.549999237060547
783080,BMY,2003-02-21,23.13999938964844
783081,BMY,2003-02-24,23.100000381469727
783082,BMY,2003-02-25,23.690000534057617
783083,BMY,2003-02-26,23.1299991607666
783084,BMY,2003-02-27,23.649999618530277
783085,BMY,2003-02-28,23.299999237060547
783086,BMY,2003-03-03,23.32999992370605
783087,BMY,2003-03-04,22.84000015258789
783088,BMY,2003-03-05,23.149999618530277
783089,BMY,2003-03-06,22.530000686645508
783090,BMY,2003-03-07,22.799999237060547
783091,BMY,2003-03-10,22.51000022888184
783092,BMY,2003-03-11,21.5
783093,BMY,2003-03-12,21.440000534057617
783094,BMY,2003-03-13,21.649999618530277
783095,BMY,2003-03-14,21.65999984741211
783096,BMY,2003-03-17,22.420000076293945
783097,BMY,2003-03-18,22.440000534057617
783098,BMY,2003-03-19,22.61000061035156
783099,BMY,2003-03-20,22.1200008392334
783100,BMY,2003-03-21,22.32999992370605
783101,BMY,2003-03-24,21.459999084472656
783102,BMY,2003-03-25,21.950000762939453
783103,BMY,2003-03-26,21.34000015258789
783104,BMY,2003-03-27,21.5
783105,BMY,2003-03-28,21.559999465942383
783106,BMY,2003-03-31,21.1299991607666
783107,BMY,2003-04-01,21.850000381469727
783108,BMY,2003-04-02,21.96999931335449
783109,BMY,2003-04-03,22.280000686645508
783110,BMY,2003-04-04,22.5
783111,BMY,2003-04-07,22.459999084472656
783112,BMY,2003-04-08,22.56999969482422
783113,BMY,2003-04-09,22.13999938964844
783114,BMY,2003-04-10,22.25
783115,BMY,2003-04-11,22.200000762939453
783116,BMY,2003-04-14,22.549999237060547
783117,BMY,2003-04-15,22.540000915527344
783118,BMY,2003-04-16,22.149999618530277
783119,BMY,2003-04-17,22.530000686645508
783120,BMY,2003-04-21,22.799999237060547
783121,BMY,2003-04-22,23.790000915527344
783122,BMY,2003-04-23,24.799999237060547
783123,BMY,2003-04-24,24.690000534057617
783124,BMY,2003-04-25,23.950000762939453
783125,BMY,2003-04-28,24.36000061035156
783126,BMY,2003-04-29,25.209999084472656
783127,BMY,2003-04-30,25.540000915527344
783128,BMY,2003-05-01,25.540000915527344
783129,BMY,2003-05-02,25.850000381469727
783130,BMY,2003-05-05,25.780000686645508
783131,BMY,2003-05-06,25.770000457763672
783132,BMY,2003-05-07,25.850000381469727
783133,BMY,2003-05-08,25.600000381469727
783134,BMY,2003-05-09,25.93000030517578
783135,BMY,2003-05-12,26.31999969482422
783136,BMY,2003-05-13,26.18000030517578
783137,BMY,2003-05-14,26.270000457763672
783138,BMY,2003-05-15,26.3700008392334
783139,BMY,2003-05-16,25.81999969482422
783140,BMY,2003-05-19,24.450000762939453
783141,BMY,2003-05-20,23.350000381469727
783142,BMY,2003-05-21,23.989999771118164
783143,BMY,2003-05-22,24.26000022888184
783144,BMY,2003-05-23,24.6299991607666
783145,BMY,2003-05-27,24.899999618530277
783146,BMY,2003-05-28,24.899999618530277
783147,BMY,2003-05-29,24.82999992370605
783148,BMY,2003-05-30,25.600000381469727
783149,BMY,2003-06-02,26.0
783150,BMY,2003-06-03,25.920000076293945
783151,BMY,2003-06-04,25.959999084472656
783152,BMY,2003-06-05,26.899999618530277
783153,BMY,2003-06-06,26.93000030517578
783154,BMY,2003-06-09,26.540000915527344
783155,BMY,2003-06-10,26.770000457763672
783156,BMY,2003-06-11,27.049999237060547
783157,BMY,2003-06-12,27.049999237060547
783158,BMY,2003-06-13,27.100000381469727
783159,BMY,2003-06-16,28.07999992370605
783160,BMY,2003-06-17,28.86000061035156
783161,BMY,2003-06-18,28.81999969482422
783162,BMY,2003-06-19,28.25
783163,BMY,2003-06-20,28.690000534057617
783164,BMY,2003-06-23,27.850000381469727
783165,BMY,2003-06-24,27.649999618530277
783166,BMY,2003-06-25,27.520000457763672
783167,BMY,2003-06-26,28.049999237060547
783168,BMY,2003-06-27,27.530000686645508
783169,BMY,2003-06-30,27.149999618530277
783170,BMY,2003-07-01,27.18000030517578
783171,BMY,2003-07-02,27.479999542236328
783172,BMY,2003-07-03,27.26000022888184
783173,BMY,2003-07-07,27.530000686645508
783174,BMY,2003-07-08,27.600000381469727
783175,BMY,2003-07-09,27.309999465942383
783176,BMY,2003-07-10,27.100000381469727
783177,BMY,2003-07-11,27.15999984741211
783178,BMY,2003-07-14,27.11000061035156
783179,BMY,2003-07-15,26.68000030517578
783180,BMY,2003-07-16,26.75
783181,BMY,2003-07-17,26.57999992370605
783182,BMY,2003-07-18,26.670000076293945
783183,BMY,2003-07-21,26.0
783184,BMY,2003-07-22,26.26000022888184
783185,BMY,2003-07-23,25.8700008392334
783186,BMY,2003-07-24,26.440000534057617
783187,BMY,2003-07-25,26.350000381469727
783188,BMY,2003-07-28,26.06999969482422
783189,BMY,2003-07-29,26.170000076293945
783190,BMY,2003-07-30,26.479999542236328
783191,BMY,2003-07-31,26.200000762939453
783192,BMY,2003-08-01,25.8700008392334
783193,BMY,2003-08-04,26.25
783194,BMY,2003-08-05,25.75
783195,BMY,2003-08-06,25.479999542236328
783196,BMY,2003-08-07,26.09000015258789
783197,BMY,2003-08-08,26.020000457763672
783198,BMY,2003-08-11,26.290000915527344
783199,BMY,2003-08-12,26.31999969482422
783200,BMY,2003-08-13,25.989999771118164
783201,BMY,2003-08-14,25.899999618530277
783202,BMY,2003-08-15,25.88999938964844
783203,BMY,2003-08-18,25.90999984741211
783204,BMY,2003-08-19,25.780000686645508
783205,BMY,2003-08-20,26.0
783206,BMY,2003-08-21,26.040000915527344
783207,BMY,2003-08-22,25.36000061035156
783208,BMY,2003-08-25,25.809999465942383
783209,BMY,2003-08-26,25.51000022888184
783210,BMY,2003-08-27,25.3700008392334
783211,BMY,2003-08-28,25.170000076293945
783212,BMY,2003-08-29,25.3700008392334
783213,BMY,2003-09-02,25.959999084472656
783214,BMY,2003-09-03,25.690000534057617
783215,BMY,2003-09-04,25.780000686645508
783216,BMY,2003-09-05,25.90999984741211
783217,BMY,2003-09-08,26.6299991607666
783218,BMY,2003-09-09,26.649999618530277
783219,BMY,2003-09-10,26.440000534057617
783220,BMY,2003-09-11,26.299999237060547
783221,BMY,2003-09-12,26.399999618530277
783222,BMY,2003-09-15,26.239999771118164
783223,BMY,2003-09-16,26.530000686645508
783224,BMY,2003-09-17,26.489999771118164
783225,BMY,2003-09-18,27.06999969482422
783226,BMY,2003-09-19,27.25
783227,BMY,2003-09-22,26.84000015258789
783228,BMY,2003-09-23,27.239999771118164
783229,BMY,2003-09-24,27.0
783230,BMY,2003-09-25,25.799999237060547
783231,BMY,2003-09-26,25.3799991607666
783232,BMY,2003-09-29,25.559999465942383
783233,BMY,2003-09-30,25.65999984741211
783234,BMY,2003-10-01,26.030000686645508
783235,BMY,2003-10-02,26.11000061035156
783236,BMY,2003-10-03,25.86000061035156
783237,BMY,2003-10-06,26.059999465942383
783238,BMY,2003-10-07,25.899999618530277
783239,BMY,2003-10-08,25.71999931335449
783240,BMY,2003-10-09,25.559999465942383
783241,BMY,2003-10-10,25.5
783242,BMY,2003-10-13,25.34000015258789
783243,BMY,2003-10-14,25.190000534057617
783244,BMY,2003-10-15,25.280000686645508
783245,BMY,2003-10-16,25.030000686645508
783246,BMY,2003-10-17,24.96999931335449
783247,BMY,2003-10-20,24.950000762939453
783248,BMY,2003-10-21,25.100000381469727
783249,BMY,2003-10-22,24.25
783250,BMY,2003-10-23,25.100000381469727
783251,BMY,2003-10-24,24.979999542236328
783252,BMY,2003-10-27,25.11000061035156
783253,BMY,2003-10-28,25.420000076293945
783254,BMY,2003-10-29,24.989999771118164
783255,BMY,2003-10-30,25.0
783256,BMY,2003-10-31,25.3700008392334
783257,BMY,2003-11-03,25.36000061035156
783258,BMY,2003-11-04,24.88999938964844
783259,BMY,2003-11-05,25.0
783260,BMY,2003-11-06,25.26000022888184
783261,BMY,2003-11-07,25.06999969482422
783262,BMY,2003-11-10,25.01000022888184
783263,BMY,2003-11-11,24.979999542236328
783264,BMY,2003-11-12,25.5
783265,BMY,2003-11-13,25.959999084472656
783266,BMY,2003-11-14,26.75
783267,BMY,2003-11-17,26.549999237060547
783268,BMY,2003-11-18,26.61000061035156
783269,BMY,2003-11-19,26.65999984741211
783270,BMY,2003-11-20,26.0
783271,BMY,2003-11-21,26.049999237060547
783272,BMY,2003-11-24,26.700000762939453
783273,BMY,2003-11-25,26.350000381469727
783274,BMY,2003-11-26,26.25
783275,BMY,2003-11-28,26.350000381469727
783276,BMY,2003-12-01,26.809999465942383
783277,BMY,2003-12-02,26.770000457763672
783278,BMY,2003-12-03,26.850000381469727
783279,BMY,2003-12-04,26.190000534057617
783280,BMY,2003-12-05,26.25
783281,BMY,2003-12-08,26.15999984741211
783282,BMY,2003-12-09,25.899999618530277
783283,BMY,2003-12-10,25.920000076293945
783284,BMY,2003-12-11,26.209999084472656
783285,BMY,2003-12-12,26.51000022888184
783286,BMY,2003-12-15,26.40999984741211
783287,BMY,2003-12-16,26.770000457763672
783288,BMY,2003-12-17,26.959999084472656
783289,BMY,2003-12-18,27.209999084472656
783290,BMY,2003-12-19,27.190000534057617
783291,BMY,2003-12-22,27.280000686645508
783292,BMY,2003-12-23,27.420000076293945
783293,BMY,2003-12-24,27.530000686645508
783294,BMY,2003-12-26,27.59000015258789
783295,BMY,2003-12-29,27.989999771118164
783296,BMY,2003-12-30,28.420000076293945
783297,BMY,2003-12-31,28.600000381469727
783298,BMY,2004-01-02,29.350000381469727
783299,BMY,2004-01-05,29.26000022888184
783300,BMY,2004-01-06,29.399999618530277
783301,BMY,2004-01-07,29.600000381469727
783302,BMY,2004-01-08,29.3799991607666
783303,BMY,2004-01-09,29.01000022888184
783304,BMY,2004-01-12,29.530000686645508
783305,BMY,2004-01-13,29.520000457763672
783306,BMY,2004-01-14,29.56999969482422
783307,BMY,2004-01-15,29.96999931335449
783308,BMY,2004-01-16,30.200000762939453
783309,BMY,2004-01-20,30.43000030517578
783310,BMY,2004-01-21,30.63999938964844
783311,BMY,2004-01-22,29.979999542236328
783312,BMY,2004-01-23,29.549999237060547
783313,BMY,2004-01-26,29.940000534057617
783314,BMY,2004-01-27,29.90999984741211
783315,BMY,2004-01-28,29.56999969482422
783316,BMY,2004-01-29,28.81999969482422
783317,BMY,2004-01-30,28.049999237060547
783318,BMY,2004-02-02,28.56999969482422
783319,BMY,2004-02-03,28.649999618530277
783320,BMY,2004-02-04,28.450000762939453
783321,BMY,2004-02-05,28.459999084472656
783322,BMY,2004-02-06,28.850000381469727
783323,BMY,2004-02-09,28.700000762939453
783324,BMY,2004-02-10,29.56999969482422
783325,BMY,2004-02-11,30.030000686645508
783326,BMY,2004-02-12,29.88999938964844
783327,BMY,2004-02-13,28.899999618530277
783328,BMY,2004-02-17,28.799999237060547
783329,BMY,2004-02-18,28.56999969482422
783330,BMY,2004-02-19,28.520000457763672
783331,BMY,2004-02-20,28.270000457763672
783332,BMY,2004-02-23,28.440000534057617
783333,BMY,2004-02-24,28.38999938964844
783334,BMY,2004-02-25,28.57999992370605
783335,BMY,2004-02-26,28.229999542236328
783336,BMY,2004-02-27,27.81999969482422
783337,BMY,2004-03-01,28.239999771118164
783338,BMY,2004-03-02,28.1200008392334
783339,BMY,2004-03-03,28.1299991607666
783340,BMY,2004-03-04,28.190000534057617
783341,BMY,2004-03-05,28.229999542236328
783342,BMY,2004-03-08,27.899999618530277
783343,BMY,2004-03-09,27.200000762939453
783344,BMY,2004-03-10,26.06999969482422
783345,BMY,2004-03-11,25.57999992370605
783346,BMY,2004-03-12,25.82999992370605
783347,BMY,2004-03-15,25.190000534057617
783348,BMY,2004-03-16,25.25
783349,BMY,2004-03-17,25.530000686645508
783350,BMY,2004-03-18,25.5
783351,BMY,2004-03-19,25.200000762939453
783352,BMY,2004-03-22,24.450000762939453
783353,BMY,2004-03-23,24.290000915527344
783354,BMY,2004-03-24,24.0
783355,BMY,2004-03-25,24.030000686645508
783356,BMY,2004-03-26,24.1299991607666
783357,BMY,2004-03-29,24.32999992370605
783358,BMY,2004-03-30,24.209999084472656
783359,BMY,2004-03-31,24.229999542236328
783360,BMY,2004-04-01,24.309999465942383
783361,BMY,2004-04-02,24.36000061035156
783362,BMY,2004-04-05,24.63999938964844
783363,BMY,2004-04-06,24.34000015258789
783364,BMY,2004-04-07,24.34000015258789
783365,BMY,2004-04-08,24.020000457763672
783366,BMY,2004-04-12,24.3700008392334
783367,BMY,2004-04-13,24.07999992370605
783368,BMY,2004-04-14,24.5
783369,BMY,2004-04-15,24.96999931335449
783370,BMY,2004-04-16,24.8799991607666
783371,BMY,2004-04-19,24.530000686645508
783372,BMY,2004-04-20,24.15999984741211
783373,BMY,2004-04-21,24.3799991607666
783374,BMY,2004-04-22,24.700000762939453
783375,BMY,2004-04-23,24.899999618530277
783376,BMY,2004-04-26,24.76000022888184
783377,BMY,2004-04-27,24.71999931335449
783378,BMY,2004-04-28,25.479999542236328
783379,BMY,2004-04-29,25.299999237060547
783380,BMY,2004-04-30,25.100000381469727
783381,BMY,2004-05-03,25.61000061035156
783382,BMY,2004-05-04,25.780000686645508
783383,BMY,2004-05-05,26.049999237060547
783384,BMY,2004-05-06,26.18000030517578
783385,BMY,2004-05-07,26.0
783386,BMY,2004-05-10,25.3799991607666
783387,BMY,2004-05-11,25.450000762939453
783388,BMY,2004-05-12,25.56999969482422
783389,BMY,2004-05-13,25.479999542236328
783390,BMY,2004-05-14,25.65999984741211
783391,BMY,2004-05-17,25.43000030517578
783392,BMY,2004-05-18,25.549999237060547
783393,BMY,2004-05-19,25.489999771118164
783394,BMY,2004-05-20,25.11000061035156
783395,BMY,2004-05-21,25.06999969482422
783396,BMY,2004-05-24,24.93000030517578
783397,BMY,2004-05-25,25.11000061035156
783398,BMY,2004-05-26,25.049999237060547
783399,BMY,2004-05-27,25.25
783400,BMY,2004-05-28,25.270000457763672
783401,BMY,2004-06-01,25.26000022888184
783402,BMY,2004-06-02,25.290000915527344
783403,BMY,2004-06-03,25.170000076293945
783404,BMY,2004-06-04,25.46999931335449
783405,BMY,2004-06-07,25.899999618530277
783406,BMY,2004-06-08,25.899999618530277
783407,BMY,2004-06-09,25.6299991607666
783408,BMY,2004-06-10,25.850000381469727
783409,BMY,2004-06-14,25.780000686645508
783410,BMY,2004-06-15,25.84000015258789
783411,BMY,2004-06-16,25.700000762939453
783412,BMY,2004-06-17,25.700000762939453
783413,BMY,2004-06-18,25.299999237060547
783414,BMY,2004-06-21,25.299999237060547
783415,BMY,2004-06-22,25.15999984741211
783416,BMY,2004-06-23,25.01000022888184
783417,BMY,2004-06-24,24.75
783418,BMY,2004-06-25,24.549999237060547
783419,BMY,2004-06-28,24.739999771118164
783420,BMY,2004-06-29,24.649999618530277
783421,BMY,2004-06-30,24.5
783422,BMY,2004-07-01,24.31999969482422
783423,BMY,2004-07-02,24.149999618530277
783424,BMY,2004-07-06,23.93000030517578
783425,BMY,2004-07-07,23.88999938964844
783426,BMY,2004-07-08,23.81999969482422
783427,BMY,2004-07-09,24.07999992370605
783428,BMY,2004-07-12,24.07999992370605
783429,BMY,2004-07-13,24.209999084472656
783430,BMY,2004-07-14,23.899999618530277
783431,BMY,2004-07-15,23.61000061035156
783432,BMY,2004-07-16,23.559999465942383
783433,BMY,2004-07-19,23.649999618530277
783434,BMY,2004-07-20,23.530000686645508
783435,BMY,2004-07-21,23.299999237060547
783436,BMY,2004-07-22,23.46999931335449
783437,BMY,2004-07-23,23.51000022888184
783438,BMY,2004-07-26,23.399999618530277
783439,BMY,2004-07-27,23.68000030517578
783440,BMY,2004-07-28,23.56999969482422
783441,BMY,2004-07-29,22.56999969482422
783442,BMY,2004-07-30,22.899999618530277
783443,BMY,2004-08-02,23.15999984741211
783444,BMY,2004-08-03,23.13999938964844
783445,BMY,2004-08-04,23.299999237060547
783446,BMY,2004-08-05,23.0
783447,BMY,2004-08-06,22.670000076293945
783448,BMY,2004-08-09,22.5
783449,BMY,2004-08-10,22.709999084472656
783450,BMY,2004-08-11,23.21999931335449
783451,BMY,2004-08-12,22.989999771118164
783452,BMY,2004-08-13,22.700000762939453
783453,BMY,2004-08-16,22.959999084472656
783454,BMY,2004-08-17,23.049999237060547
783455,BMY,2004-08-18,23.25
783456,BMY,2004-08-19,23.15999984741211
783457,BMY,2004-08-20,23.459999084472656
783458,BMY,2004-08-23,23.299999237060547
783459,BMY,2004-08-24,23.25
783460,BMY,2004-08-25,23.770000457763672
783461,BMY,2004-08-26,23.770000457763672
783462,BMY,2004-08-27,24.229999542236328
783463,BMY,2004-08-30,23.84000015258789
783464,BMY,2004-08-31,23.729999542236328
783465,BMY,2004-09-01,23.63999938964844
783466,BMY,2004-09-02,23.75
783467,BMY,2004-09-03,23.709999084472656
783468,BMY,2004-09-07,23.649999618530277
783469,BMY,2004-09-08,23.8700008392334
783470,BMY,2004-09-09,23.809999465942383
783471,BMY,2004-09-10,24.0
783472,BMY,2004-09-13,24.170000076293945
783473,BMY,2004-09-14,24.270000457763672
783474,BMY,2004-09-15,24.26000022888184
783475,BMY,2004-09-16,24.40999984741211
783476,BMY,2004-09-17,24.68000030517578
783477,BMY,2004-09-20,24.239999771118164
783478,BMY,2004-09-21,24.450000762939453
783479,BMY,2004-09-22,24.11000061035156
783480,BMY,2004-09-23,23.899999618530277
783481,BMY,2004-09-24,24.190000534057617
783482,BMY,2004-09-27,23.799999237060547
783483,BMY,2004-09-28,23.850000381469727
783484,BMY,2004-09-29,23.86000061035156
783485,BMY,2004-09-30,23.670000076293945
783486,BMY,2004-10-01,24.13999938964844
783487,BMY,2004-10-04,24.350000381469727
783488,BMY,2004-10-05,24.15999984741211
783489,BMY,2004-10-06,24.18000030517578
783490,BMY,2004-10-07,23.5
783491,BMY,2004-10-08,23.239999771118164
783492,BMY,2004-10-11,23.200000762939453
783493,BMY,2004-10-12,23.100000381469727
783494,BMY,2004-10-13,23.059999465942383
783495,BMY,2004-10-14,23.0
783496,BMY,2004-10-15,23.01000022888184
783497,BMY,2004-10-18,23.489999771118164
783498,BMY,2004-10-19,23.36000061035156
783499,BMY,2004-10-20,23.350000381469727
783500,BMY,2004-10-21,23.25
783501,BMY,2004-10-22,23.3799991607666
783502,BMY,2004-10-25,22.950000762939453
783503,BMY,2004-10-26,23.299999237060547
783504,BMY,2004-10-27,23.959999084472656
783505,BMY,2004-10-28,24.01000022888184
783506,BMY,2004-10-29,23.43000030517578
783507,BMY,2004-11-01,23.36000061035156
783508,BMY,2004-11-02,23.18000030517578
783509,BMY,2004-11-03,23.76000022888184
783510,BMY,2004-11-04,23.729999542236328
783511,BMY,2004-11-05,23.899999618530277
783512,BMY,2004-11-08,23.850000381469727
783513,BMY,2004-11-09,23.950000762939453
783514,BMY,2004-11-10,24.18000030517578
783515,BMY,2004-11-11,24.270000457763672
783516,BMY,2004-11-12,24.36000061035156
783517,BMY,2004-11-15,24.309999465942383
783518,BMY,2004-11-16,24.18000030517578
783519,BMY,2004-11-17,24.290000915527344
783520,BMY,2004-11-18,23.799999237060547
783521,BMY,2004-11-19,23.5
783522,BMY,2004-11-22,23.46999931335449
783523,BMY,2004-11-23,23.450000762939453
783524,BMY,2004-11-24,23.440000534057617
783525,BMY,2004-11-26,23.3700008392334
783526,BMY,2004-11-29,23.549999237060547
783527,BMY,2004-11-30,23.5
783528,BMY,2004-12-01,23.729999542236328
783529,BMY,2004-12-02,24.15999984741211
783530,BMY,2004-12-03,23.93000030517578
783531,BMY,2004-12-06,23.940000534057617
783532,BMY,2004-12-07,23.700000762939453
783533,BMY,2004-12-08,23.76000022888184
783534,BMY,2004-12-09,23.649999618530277
783535,BMY,2004-12-10,23.809999465942383
783536,BMY,2004-12-13,24.200000762939453
783537,BMY,2004-12-14,24.31999969482422
783538,BMY,2004-12-15,25.030000686645508
783539,BMY,2004-12-16,25.559999465942383
783540,BMY,2004-12-17,25.21999931335449
783541,BMY,2004-12-20,25.170000076293945
783542,BMY,2004-12-21,25.309999465942383
783543,BMY,2004-12-22,25.549999237060547
783544,BMY,2004-12-23,25.82999992370605
783545,BMY,2004-12-27,25.43000030517578
783546,BMY,2004-12-28,25.6299991607666
783547,BMY,2004-12-29,25.600000381469727
783548,BMY,2004-12-30,25.649999618530277
783549,BMY,2004-12-31,25.6200008392334
783550,BMY,2005-01-03,25.43000030517578
783551,BMY,2005-01-04,25.149999618530277
783552,BMY,2005-01-05,24.790000915527344
783553,BMY,2005-01-06,24.75
783554,BMY,2005-01-07,24.739999771118164
783555,BMY,2005-01-10,24.979999542236328
783556,BMY,2005-01-11,24.600000381469727
783557,BMY,2005-01-12,24.65999984741211
783558,BMY,2005-01-13,24.399999618530277
783559,BMY,2005-01-14,24.43000030517578
783560,BMY,2005-01-18,24.43000030517578
783561,BMY,2005-01-19,24.520000457763672
783562,BMY,2005-01-20,24.440000534057617
783563,BMY,2005-01-21,24.170000076293945
783564,BMY,2005-01-24,23.940000534057617
783565,BMY,2005-01-25,23.989999771118164
783566,BMY,2005-01-26,24.100000381469727
783567,BMY,2005-01-27,24.09000015258789
783568,BMY,2005-01-28,23.459999084472656
783569,BMY,2005-01-31,23.440000534057617
783570,BMY,2005-02-01,23.65999984741211
783571,BMY,2005-02-02,24.0
783572,BMY,2005-02-03,23.84000015258789
783573,BMY,2005-02-04,24.1200008392334
783574,BMY,2005-02-07,24.149999618530277
783575,BMY,2005-02-08,24.0
783576,BMY,2005-02-09,23.68000030517578
783577,BMY,2005-02-10,23.770000457763672
783578,BMY,2005-02-11,24.100000381469727
783579,BMY,2005-02-14,24.1299991607666
783580,BMY,2005-02-15,23.93000030517578
783581,BMY,2005-02-16,24.01000022888184
783582,BMY,2005-02-17,23.920000076293945
783583,BMY,2005-02-18,24.36000061035156
783584,BMY,2005-02-22,24.36000061035156
783585,BMY,2005-02-23,24.8700008392334
783586,BMY,2005-02-24,24.739999771118164
783587,BMY,2005-02-25,24.93000030517578
783588,BMY,2005-02-28,25.030000686645508
783589,BMY,2005-03-01,25.290000915527344
783590,BMY,2005-03-02,25.15999984741211
783591,BMY,2005-03-03,25.059999465942383
783592,BMY,2005-03-04,25.0
783593,BMY,2005-03-07,24.989999771118164
783594,BMY,2005-03-08,25.0
783595,BMY,2005-03-09,24.71999931335449
783596,BMY,2005-03-10,24.8700008392334
783597,BMY,2005-03-11,24.75
783598,BMY,2005-03-14,24.75
783599,BMY,2005-03-15,24.46999931335449
783600,BMY,2005-03-16,24.25
783601,BMY,2005-03-17,24.15999984741211
783602,BMY,2005-03-18,24.43000030517578
783603,BMY,2005-03-21,24.21999931335449
783604,BMY,2005-03-22,24.709999084472656
783605,BMY,2005-03-23,25.31999969482422
783606,BMY,2005-03-24,25.020000457763672
783607,BMY,2005-03-28,25.049999237060547
783608,BMY,2005-03-29,25.06999969482422
783609,BMY,2005-03-30,25.540000915527344
783610,BMY,2005-03-31,25.459999084472656
783611,BMY,2005-04-01,24.940000534057617
783612,BMY,2005-04-04,25.299999237060547
783613,BMY,2005-04-05,25.489999771118164
783614,BMY,2005-04-06,25.280000686645508
783615,BMY,2005-04-07,25.61000061035156
783616,BMY,2005-04-08,25.270000457763672
783617,BMY,2005-04-11,25.09000015258789
783618,BMY,2005-04-12,25.31999969482422
783619,BMY,2005-04-13,25.780000686645508
783620,BMY,2005-04-14,25.81999969482422
783621,BMY,2005-04-15,25.950000762939453
783622,BMY,2005-04-18,25.68000030517578
783623,BMY,2005-04-19,25.6299991607666
783624,BMY,2005-04-20,25.549999237060547
783625,BMY,2005-04-21,25.75
783626,BMY,2005-04-22,25.709999084472656
783627,BMY,2005-04-25,25.86000061035156
783628,BMY,2005-04-26,25.690000534057617
783629,BMY,2005-04-27,25.76000022888184
783630,BMY,2005-04-28,25.700000762939453
783631,BMY,2005-04-29,26.0
783632,BMY,2005-05-02,26.07999992370605
783633,BMY,2005-05-03,26.450000762939453
783634,BMY,2005-05-04,26.479999542236328
783635,BMY,2005-05-05,26.1200008392334
783636,BMY,2005-05-06,25.979999542236328
783637,BMY,2005-05-09,25.940000534057617
783638,BMY,2005-05-10,25.56999969482422
783639,BMY,2005-05-11,25.43000030517578
783640,BMY,2005-05-12,25.38999938964844
783641,BMY,2005-05-13,25.299999237060547
783642,BMY,2005-05-16,25.459999084472656
783643,BMY,2005-05-17,25.520000457763672
783644,BMY,2005-05-18,25.38999938964844
783645,BMY,2005-05-19,25.450000762939453
783646,BMY,2005-05-20,25.729999542236328
783647,BMY,2005-05-23,25.88999938964844
783648,BMY,2005-05-24,25.86000061035156
783649,BMY,2005-05-25,25.600000381469727
783650,BMY,2005-05-26,25.600000381469727
783651,BMY,2005-05-27,25.530000686645508
783652,BMY,2005-05-31,25.36000061035156
783653,BMY,2005-06-01,25.479999542236328
783654,BMY,2005-06-02,25.5
783655,BMY,2005-06-03,25.21999931335449
783656,BMY,2005-06-06,25.420000076293945
783657,BMY,2005-06-07,25.21999931335449
783658,BMY,2005-06-08,25.049999237060547
783659,BMY,2005-06-09,25.06999969482422
783660,BMY,2005-06-10,24.989999771118164
783661,BMY,2005-06-13,25.31999969482422
783662,BMY,2005-06-14,25.459999084472656
783663,BMY,2005-06-15,25.200000762939453
783664,BMY,2005-06-16,25.26000022888184
783665,BMY,2005-06-17,25.43000030517578
783666,BMY,2005-06-20,25.600000381469727
783667,BMY,2005-06-21,25.709999084472656
783668,BMY,2005-06-22,25.6299991607666
783669,BMY,2005-06-23,25.479999542236328
783670,BMY,2005-06-24,25.239999771118164
783671,BMY,2005-06-27,24.899999618530277
783672,BMY,2005-06-28,25.280000686645508
783673,BMY,2005-06-29,25.209999084472656
783674,BMY,2005-06-30,24.979999542236328
783675,BMY,2005-07-01,25.200000762939453
783676,BMY,2005-07-05,25.270000457763672
783677,BMY,2005-07-06,24.8799991607666
783678,BMY,2005-07-07,24.600000381469727
783679,BMY,2005-07-08,24.90999984741211
783680,BMY,2005-07-11,24.940000534057617
783681,BMY,2005-07-12,24.899999618530277
783682,BMY,2005-07-13,24.899999618530277
783683,BMY,2005-07-14,25.06999969482422
783684,BMY,2005-07-15,25.239999771118164
783685,BMY,2005-07-18,25.1299991607666
783686,BMY,2005-07-19,25.100000381469727
783687,BMY,2005-07-20,25.26000022888184
783688,BMY,2005-07-21,24.979999542236328
783689,BMY,2005-07-22,24.950000762939453
783690,BMY,2005-07-25,24.790000915527344
783691,BMY,2005-07-26,24.76000022888184
783692,BMY,2005-07-27,25.100000381469727
783693,BMY,2005-07-28,25.170000076293945
783694,BMY,2005-07-29,24.979999542236328
783695,BMY,2005-08-01,25.040000915527344
783696,BMY,2005-08-02,25.0
783697,BMY,2005-08-03,25.100000381469727
783698,BMY,2005-08-04,25.030000686645508
783699,BMY,2005-08-05,24.850000381469727
783700,BMY,2005-08-08,24.790000915527344
783701,BMY,2005-08-09,25.11000061035156
783702,BMY,2005-08-10,25.07999992370605
783703,BMY,2005-08-11,25.11000061035156
783704,BMY,2005-08-12,25.0
783705,BMY,2005-08-15,24.86000061035156
783706,BMY,2005-08-16,24.809999465942383
783707,BMY,2005-08-17,24.93000030517578
783708,BMY,2005-08-18,24.8799991607666
783709,BMY,2005-08-19,24.68000030517578
783710,BMY,2005-08-22,24.739999771118164
783711,BMY,2005-08-23,24.420000076293945
783712,BMY,2005-08-24,24.26000022888184
783713,BMY,2005-08-25,24.1200008392334
783714,BMY,2005-08-26,23.96999931335449
783715,BMY,2005-08-29,24.149999618530277
783716,BMY,2005-08-30,24.059999465942383
783717,BMY,2005-08-31,24.46999931335449
783718,BMY,2005-09-01,24.40999984741211
783719,BMY,2005-09-02,24.459999084472656
783720,BMY,2005-09-06,24.950000762939453
783721,BMY,2005-09-07,25.170000076293945
783722,BMY,2005-09-08,24.8799991607666
783723,BMY,2005-09-09,25.11000061035156
783724,BMY,2005-09-12,24.729999542236328
783725,BMY,2005-09-13,24.86000061035156
783726,BMY,2005-09-14,24.739999771118164
783727,BMY,2005-09-15,24.600000381469727
783728,BMY,2005-09-16,25.01000022888184
783729,BMY,2005-09-19,24.700000762939453
783730,BMY,2005-09-20,24.549999237060547
783731,BMY,2005-09-21,24.309999465942383
783732,BMY,2005-09-22,24.170000076293945
783733,BMY,2005-09-23,24.200000762939453
783734,BMY,2005-09-26,24.1299991607666
783735,BMY,2005-09-27,24.149999618530277
783736,BMY,2005-09-28,24.06999969482422
783737,BMY,2005-09-29,24.040000915527344
783738,BMY,2005-09-30,24.059999465942383
783739,BMY,2005-10-03,23.950000762939453
783740,BMY,2005-10-04,23.86000061035156
783741,BMY,2005-10-05,23.170000076293945
783742,BMY,2005-10-06,23.18000030517578
783743,BMY,2005-10-07,23.0
783744,BMY,2005-10-10,22.799999237060547
783745,BMY,2005-10-11,22.559999465942383
783746,BMY,2005-10-12,22.520000457763672
783747,BMY,2005-10-13,22.450000762939453
783748,BMY,2005-10-14,22.309999465942383
783749,BMY,2005-10-17,22.479999542236328
783750,BMY,2005-10-18,22.21999931335449
783751,BMY,2005-10-19,22.049999237060547
783752,BMY,2005-10-20,21.670000076293945
783753,BMY,2005-10-21,21.450000762939453
783754,BMY,2005-10-24,21.63999938964844
783755,BMY,2005-10-25,21.649999618530277
783756,BMY,2005-10-26,21.709999084472656
783757,BMY,2005-10-27,21.670000076293945
783758,BMY,2005-10-28,21.13999938964844
783759,BMY,2005-10-31,21.170000076293945
783760,BMY,2005-11-01,21.030000686645508
783761,BMY,2005-11-02,21.030000686645508
783762,BMY,2005-11-03,21.18000030517578
783763,BMY,2005-11-04,21.31999969482422
783764,BMY,2005-11-07,21.299999237060547
783765,BMY,2005-11-08,21.43000030517578
783766,BMY,2005-11-09,21.6200008392334
783767,BMY,2005-11-10,21.75
783768,BMY,2005-11-11,22.09000015258789
783769,BMY,2005-11-14,21.739999771118164
783770,BMY,2005-11-15,21.75
783771,BMY,2005-11-16,21.850000381469727
783772,BMY,2005-11-17,21.96999931335449
783773,BMY,2005-11-18,22.299999237060547
783774,BMY,2005-11-21,22.290000915527344
783775,BMY,2005-11-22,22.34000015258789
783776,BMY,2005-11-23,22.399999618530277
783777,BMY,2005-11-25,22.26000022888184
783778,BMY,2005-11-28,22.11000061035156
783779,BMY,2005-11-29,21.899999618530277
783780,BMY,2005-11-30,21.59000015258789
783781,BMY,2005-12-01,21.6299991607666
783782,BMY,2005-12-02,21.8799991607666
783783,BMY,2005-12-05,21.799999237060547
783784,BMY,2005-12-06,21.6299991607666
783785,BMY,2005-12-07,21.540000915527344
783786,BMY,2005-12-08,21.65999984741211
783787,BMY,2005-12-09,21.420000076293945
783788,BMY,2005-12-12,21.32999992370605
783789,BMY,2005-12-13,21.549999237060547
783790,BMY,2005-12-14,21.940000534057617
783791,BMY,2005-12-15,21.86000061035156
783792,BMY,2005-12-16,22.020000457763672
783793,BMY,2005-12-19,22.489999771118164
783794,BMY,2005-12-20,22.440000534057617
783795,BMY,2005-12-21,22.6299991607666
783796,BMY,2005-12-22,22.8700008392334
783797,BMY,2005-12-23,22.940000534057617
783798,BMY,2005-12-27,23.09000015258789
783799,BMY,2005-12-28,22.899999618530277
783800,BMY,2005-12-29,23.1299991607666
783801,BMY,2005-12-30,22.979999542236328
783802,BMY,2006-01-03,23.239999771118164
783803,BMY,2006-01-04,22.6299991607666
783804,BMY,2006-01-05,22.6299991607666
783805,BMY,2006-01-06,22.780000686645508
783806,BMY,2006-01-09,22.84000015258789
783807,BMY,2006-01-10,22.61000061035156
783808,BMY,2006-01-11,22.51000022888184
783809,BMY,2006-01-12,22.459999084472656
783810,BMY,2006-01-13,22.420000076293945
783811,BMY,2006-01-17,22.299999237060547
783812,BMY,2006-01-18,22.18000030517578
783813,BMY,2006-01-19,22.559999465942383
783814,BMY,2006-01-20,22.32999992370605
783815,BMY,2006-01-23,22.100000381469727
783816,BMY,2006-01-24,21.32999992370605
783817,BMY,2006-01-25,21.96999931335449
783818,BMY,2006-01-26,22.6200008392334
783819,BMY,2006-01-27,22.989999771118164
783820,BMY,2006-01-30,22.82999992370605
783821,BMY,2006-01-31,22.790000915527344
783822,BMY,2006-02-01,23.020000457763672
783823,BMY,2006-02-02,22.559999465942383
783824,BMY,2006-02-03,22.26000022888184
783825,BMY,2006-02-06,22.3700008392334
783826,BMY,2006-02-07,22.459999084472656
783827,BMY,2006-02-08,22.739999771118164
783828,BMY,2006-02-09,22.59000015258789
783829,BMY,2006-02-10,22.399999618530277
783830,BMY,2006-02-13,22.90999984741211
783831,BMY,2006-02-14,22.90999984741211
783832,BMY,2006-02-15,23.100000381469727
783833,BMY,2006-02-16,22.989999771118164
783834,BMY,2006-02-17,23.07999992370605
783835,BMY,2006-02-21,22.8799991607666
783836,BMY,2006-02-22,23.36000061035156
783837,BMY,2006-02-23,23.200000762939453
783838,BMY,2006-02-24,22.96999931335449
783839,BMY,2006-02-27,23.209999084472656
783840,BMY,2006-02-28,23.100000381469727
783841,BMY,2006-03-01,22.770000457763672
783842,BMY,2006-03-02,22.75
783843,BMY,2006-03-03,22.899999618530277
783844,BMY,2006-03-06,22.809999465942383
783845,BMY,2006-03-07,22.59000015258789
783846,BMY,2006-03-08,22.82999992370605
783847,BMY,2006-03-09,22.700000762939453
783848,BMY,2006-03-10,22.90999984741211
783849,BMY,2006-03-13,22.940000534057617
783850,BMY,2006-03-14,22.90999984741211
783851,BMY,2006-03-15,22.770000457763672
783852,BMY,2006-03-16,22.81999969482422
783853,BMY,2006-03-17,22.920000076293945
783854,BMY,2006-03-20,23.01000022888184
783855,BMY,2006-03-21,22.82999992370605
783856,BMY,2006-03-22,25.239999771118164
783857,BMY,2006-03-23,25.5
783858,BMY,2006-03-24,25.520000457763672
783859,BMY,2006-03-27,25.11000061035156
783860,BMY,2006-03-28,24.88999938964844
783861,BMY,2006-03-29,24.940000534057617
783862,BMY,2006-03-30,24.950000762939453
783863,BMY,2006-03-31,24.61000061035156
783864,BMY,2006-04-03,24.709999084472656
783865,BMY,2006-04-04,24.75
783866,BMY,2006-04-05,24.540000915527344
783867,BMY,2006-04-06,24.809999465942383
783868,BMY,2006-04-07,24.51000022888184
783869,BMY,2006-04-10,24.270000457763672
783870,BMY,2006-04-11,24.15999984741211
783871,BMY,2006-04-12,24.059999465942383
783872,BMY,2006-04-13,24.040000915527344
783873,BMY,2006-04-17,24.450000762939453
783874,BMY,2006-04-18,24.82999992370605
783875,BMY,2006-04-19,24.729999542236328
783876,BMY,2006-04-20,24.690000534057617
783877,BMY,2006-04-21,24.799999237060547
783878,BMY,2006-04-24,24.59000015258789
783879,BMY,2006-04-25,24.690000534057617
783880,BMY,2006-04-26,24.96999931335449
783881,BMY,2006-04-27,25.270000457763672
783882,BMY,2006-04-28,25.3799991607666
783883,BMY,2006-05-01,25.0
783884,BMY,2006-05-02,24.989999771118164
783885,BMY,2006-05-03,24.88999938964844
783886,BMY,2006-05-04,25.030000686645508
783887,BMY,2006-05-05,25.280000686645508
783888,BMY,2006-05-08,25.11000061035156
783889,BMY,2006-05-09,25.059999465942383
783890,BMY,2006-05-10,24.950000762939453
783891,BMY,2006-05-11,24.6200008392334
783892,BMY,2006-05-12,24.290000915527344
783893,BMY,2006-05-15,24.459999084472656
783894,BMY,2006-05-16,24.56999969482422
783895,BMY,2006-05-17,24.1299991607666
783896,BMY,2006-05-18,24.149999618530277
783897,BMY,2006-05-19,24.170000076293945
783898,BMY,2006-05-22,23.86000061035156
783899,BMY,2006-05-23,23.989999771118164
783900,BMY,2006-05-24,23.96999931335449
783901,BMY,2006-05-25,24.61000061035156
783902,BMY,2006-05-26,24.950000762939453
783903,BMY,2006-05-30,24.559999465942383
783904,BMY,2006-05-31,24.549999237060547
783905,BMY,2006-06-01,25.149999618530277
783906,BMY,2006-06-02,25.270000457763672
783907,BMY,2006-06-05,25.15999984741211
783908,BMY,2006-06-06,25.0
783909,BMY,2006-06-07,24.899999618530277
783910,BMY,2006-06-08,25.25
783911,BMY,2006-06-09,24.950000762939453
783912,BMY,2006-06-12,24.479999542236328
783913,BMY,2006-06-13,24.81999969482422
783914,BMY,2006-06-14,24.75
783915,BMY,2006-06-15,25.270000457763672
783916,BMY,2006-06-16,25.18000030517578
783917,BMY,2006-06-19,25.420000076293945
783918,BMY,2006-06-20,25.559999465942383
783919,BMY,2006-06-21,25.71999931335449
783920,BMY,2006-06-22,25.6299991607666
783921,BMY,2006-06-23,25.51000022888184
783922,BMY,2006-06-26,25.71999931335449
783923,BMY,2006-06-27,25.290000915527344
783924,BMY,2006-06-28,25.25
783925,BMY,2006-06-29,25.700000762939453
783926,BMY,2006-06-30,25.86000061035156
783927,BMY,2006-07-03,25.739999771118164
783928,BMY,2006-07-05,25.21999931335449
783929,BMY,2006-07-06,25.38999938964844
783930,BMY,2006-07-07,25.32999992370605
783931,BMY,2006-07-10,25.3799991607666
783932,BMY,2006-07-11,25.479999542236328
783933,BMY,2006-07-12,25.07999992370605
783934,BMY,2006-07-13,24.780000686645508
783935,BMY,2006-07-14,24.559999465942383
783936,BMY,2006-07-17,24.65999984741211
783937,BMY,2006-07-18,24.6299991607666
783938,BMY,2006-07-19,25.549999237060547
783939,BMY,2006-07-20,25.63999938964844
783940,BMY,2006-07-21,25.51000022888184
783941,BMY,2006-07-24,25.959999084472656
783942,BMY,2006-07-25,25.88999938964844
783943,BMY,2006-07-26,25.989999771118164
783944,BMY,2006-07-27,24.040000915527344
783945,BMY,2006-07-28,24.46999931335449
783946,BMY,2006-07-31,23.96999931335449
783947,BMY,2006-08-01,23.799999237060547
783948,BMY,2006-08-02,23.690000534057617
783949,BMY,2006-08-03,23.790000915527344
783950,BMY,2006-08-04,22.75
783951,BMY,2006-08-07,22.770000457763672
783952,BMY,2006-08-08,21.209999084472656
783953,BMY,2006-08-09,21.1200008392334
783954,BMY,2006-08-10,20.82999992370605
783955,BMY,2006-08-11,20.239999771118164
783956,BMY,2006-08-14,20.40999984741211
783957,BMY,2006-08-15,20.790000915527344
783958,BMY,2006-08-16,21.07999992370605
783959,BMY,2006-08-17,21.479999542236328
783960,BMY,2006-08-18,21.63999938964844
783961,BMY,2006-08-21,21.549999237060547
783962,BMY,2006-08-22,21.84000015258789
783963,BMY,2006-08-23,21.6299991607666
783964,BMY,2006-08-24,21.63999938964844
783965,BMY,2006-08-25,21.68000030517578
783966,BMY,2006-08-28,21.71999931335449
783967,BMY,2006-08-29,21.93000030517578
783968,BMY,2006-08-30,21.979999542236328
783969,BMY,2006-08-31,21.75
783970,BMY,2006-09-01,22.950000762939453
783971,BMY,2006-09-05,22.780000686645508
783972,BMY,2006-09-06,22.6299991607666
783973,BMY,2006-09-07,22.709999084472656
783974,BMY,2006-09-08,23.18000030517578
783975,BMY,2006-09-11,23.38999938964844
783976,BMY,2006-09-12,24.31999969482422
783977,BMY,2006-09-13,24.809999465942383
783978,BMY,2006-09-14,24.68000030517578
783979,BMY,2006-09-15,24.920000076293945
783980,BMY,2006-09-18,24.8799991607666
783981,BMY,2006-09-19,24.709999084472656
783982,BMY,2006-09-20,24.88999938964844
783983,BMY,2006-09-21,24.709999084472656
783984,BMY,2006-09-22,25.059999465942383
783985,BMY,2006-09-25,25.06999969482422
783986,BMY,2006-09-26,25.100000381469727
783987,BMY,2006-09-27,25.0
783988,BMY,2006-09-28,24.850000381469727
783989,BMY,2006-09-29,24.920000076293945
783990,BMY,2006-10-02,24.68000030517578
783991,BMY,2006-10-03,24.81999969482422
783992,BMY,2006-10-04,24.6200008392334
783993,BMY,2006-10-05,24.520000457763672
783994,BMY,2006-10-06,24.420000076293945
783995,BMY,2006-10-09,24.3799991607666
783996,BMY,2006-10-10,24.489999771118164
783997,BMY,2006-10-11,24.299999237060547
783998,BMY,2006-10-12,24.600000381469727
783999,BMY,2006-10-13,24.549999237060547
784000,BMY,2006-10-16,24.520000457763672
784001,BMY,2006-10-17,24.459999084472656
784002,BMY,2006-10-18,24.729999542236328
784003,BMY,2006-10-19,24.649999618530277
784004,BMY,2006-10-20,24.489999771118164
784005,BMY,2006-10-23,24.56999969482422
784006,BMY,2006-10-24,24.75
784007,BMY,2006-10-25,24.65999984741211
784008,BMY,2006-10-26,24.530000686645508
784009,BMY,2006-10-27,24.690000534057617
784010,BMY,2006-10-30,24.32999992370605
784011,BMY,2006-10-31,24.75
784012,BMY,2006-11-01,24.6200008392334
784013,BMY,2006-11-02,24.46999931335449
784014,BMY,2006-11-03,24.530000686645508
784015,BMY,2006-11-06,24.729999542236328
784016,BMY,2006-11-07,25.07999992370605
784017,BMY,2006-11-08,24.809999465942383
784018,BMY,2006-11-09,24.57999992370605
784019,BMY,2006-11-10,24.420000076293945
784020,BMY,2006-11-13,24.40999984741211
784021,BMY,2006-11-14,24.440000534057617
784022,BMY,2006-11-15,24.5
784023,BMY,2006-11-16,24.65999984741211
784024,BMY,2006-11-17,24.799999237060547
784025,BMY,2006-11-20,24.549999237060547
784026,BMY,2006-11-21,24.5
784027,BMY,2006-11-22,24.729999542236328
784028,BMY,2006-11-24,24.46999931335449
784029,BMY,2006-11-27,24.59000015258789
784030,BMY,2006-11-28,24.6299991607666
784031,BMY,2006-11-29,24.790000915527344
784032,BMY,2006-11-30,24.82999992370605
784033,BMY,2006-12-01,24.84000015258789
784034,BMY,2006-12-04,25.239999771118164
784035,BMY,2006-12-05,25.290000915527344
784036,BMY,2006-12-06,25.38999938964844
784037,BMY,2006-12-07,25.25
784038,BMY,2006-12-08,25.350000381469727
784039,BMY,2006-12-11,25.420000076293945
784040,BMY,2006-12-12,25.459999084472656
784041,BMY,2006-12-13,25.51000022888184
784042,BMY,2006-12-14,25.59000015258789
784043,BMY,2006-12-15,25.61000061035156
784044,BMY,2006-12-18,25.530000686645508
784045,BMY,2006-12-19,25.649999618530277
784046,BMY,2006-12-20,25.770000457763672
784047,BMY,2006-12-21,26.049999237060547
784048,BMY,2006-12-22,26.0
784049,BMY,2006-12-26,26.059999465942383
784050,BMY,2006-12-27,26.290000915527344
784051,BMY,2006-12-28,26.309999465942383
784052,BMY,2006-12-29,26.31999969482422
784053,BMY,2007-01-03,26.3799991607666
784054,BMY,2007-01-04,26.690000534057617
784055,BMY,2007-01-05,26.18000030517578
784056,BMY,2007-01-08,26.100000381469727
784057,BMY,2007-01-09,26.209999084472656
784058,BMY,2007-01-10,26.200000762939453
784059,BMY,2007-01-11,26.540000915527344
784060,BMY,2007-01-12,26.25
784061,BMY,2007-01-16,26.56999969482422
784062,BMY,2007-01-17,26.8700008392334
784063,BMY,2007-01-18,26.670000076293945
784064,BMY,2007-01-19,26.6299991607666
784065,BMY,2007-01-22,26.479999542236328
784066,BMY,2007-01-23,26.670000076293945
784067,BMY,2007-01-24,26.989999771118164
784068,BMY,2007-01-25,26.280000686645508
784069,BMY,2007-01-26,26.209999084472656
784070,BMY,2007-01-29,27.43000030517578
784071,BMY,2007-01-30,28.030000686645508
784072,BMY,2007-01-31,28.790000915527344
784073,BMY,2007-02-01,28.799999237060547
784074,BMY,2007-02-02,28.63999938964844
784075,BMY,2007-02-05,28.729999542236328
784076,BMY,2007-02-06,28.75
784077,BMY,2007-02-07,28.86000061035156
784078,BMY,2007-02-08,28.700000762939453
784079,BMY,2007-02-09,28.520000457763672
784080,BMY,2007-02-12,27.59000015258789
784081,BMY,2007-02-13,27.59000015258789
784082,BMY,2007-02-14,27.71999931335449
784083,BMY,2007-02-15,27.770000457763672
784084,BMY,2007-02-16,27.63999938964844
784085,BMY,2007-02-20,27.420000076293945
784086,BMY,2007-02-21,27.11000061035156
784087,BMY,2007-02-22,27.09000015258789
784088,BMY,2007-02-23,27.049999237060547
784089,BMY,2007-02-26,27.190000534057617
784090,BMY,2007-02-27,26.36000061035156
784091,BMY,2007-02-28,26.3799991607666
784092,BMY,2007-03-01,26.63999938964844
784093,BMY,2007-03-02,26.420000076293945
784094,BMY,2007-03-05,26.350000381469727
784095,BMY,2007-03-06,27.01000022888184
784096,BMY,2007-03-07,27.1200008392334
784097,BMY,2007-03-08,27.15999984741211
784098,BMY,2007-03-09,26.920000076293945
784099,BMY,2007-03-12,27.36000061035156
784100,BMY,2007-03-13,26.799999237060547
784101,BMY,2007-03-14,27.020000457763672
784102,BMY,2007-03-15,27.1200008392334
784103,BMY,2007-03-16,26.81999969482422
784104,BMY,2007-03-19,26.940000534057617
784105,BMY,2007-03-20,27.149999618530277
784106,BMY,2007-03-21,27.709999084472656
784107,BMY,2007-03-22,27.790000915527344
784108,BMY,2007-03-23,27.600000381469727
784109,BMY,2007-03-26,27.6200008392334
784110,BMY,2007-03-27,27.799999237060547
784111,BMY,2007-03-28,27.6200008392334
784112,BMY,2007-03-29,27.90999984741211
784113,BMY,2007-03-30,27.76000022888184
784114,BMY,2007-04-02,27.8799991607666
784115,BMY,2007-04-03,27.540000915527344
784116,BMY,2007-04-04,27.780000686645508
784117,BMY,2007-04-05,27.81999969482422
784118,BMY,2007-04-09,27.65999984741211
784119,BMY,2007-04-10,27.790000915527344
784120,BMY,2007-04-11,27.520000457763672
784121,BMY,2007-04-12,27.549999237060547
784122,BMY,2007-04-13,28.31999969482422
784123,BMY,2007-04-16,28.459999084472656
784124,BMY,2007-04-17,28.290000915527344
784125,BMY,2007-04-18,28.26000022888184
784126,BMY,2007-04-19,28.420000076293945
784127,BMY,2007-04-20,28.670000076293945
784128,BMY,2007-04-23,28.51000022888184
784129,BMY,2007-04-24,28.780000686645508
784130,BMY,2007-04-25,29.700000762939453
784131,BMY,2007-04-26,29.229999542236328
784132,BMY,2007-04-27,29.170000076293945
784133,BMY,2007-04-30,28.86000061035156
784134,BMY,2007-05-01,28.68000030517578
784135,BMY,2007-05-02,28.700000762939453
784136,BMY,2007-05-03,29.34000015258789
784137,BMY,2007-05-04,30.020000457763672
784138,BMY,2007-05-07,30.11000061035156
784139,BMY,2007-05-08,30.209999084472656
784140,BMY,2007-05-09,30.25
784141,BMY,2007-05-10,29.8799991607666
784142,BMY,2007-05-11,30.239999771118164
784143,BMY,2007-05-14,30.09000015258789
784144,BMY,2007-05-15,30.229999542236328
784145,BMY,2007-05-16,30.07999992370605
784146,BMY,2007-05-17,30.209999084472656
784147,BMY,2007-05-18,30.450000762939453
784148,BMY,2007-05-21,30.309999465942383
784149,BMY,2007-05-22,30.21999931335449
784150,BMY,2007-05-23,30.0
784151,BMY,2007-05-24,30.030000686645508
784152,BMY,2007-05-25,30.049999237060547
784153,BMY,2007-05-29,30.100000381469727
784154,BMY,2007-05-30,30.1200008392334
784155,BMY,2007-05-31,30.309999465942383
784156,BMY,2007-06-01,30.479999542236328
784157,BMY,2007-06-04,30.440000534057617
784158,BMY,2007-06-05,30.420000076293945
784159,BMY,2007-06-06,30.170000076293945
784160,BMY,2007-06-07,29.170000076293945
784161,BMY,2007-06-08,29.270000457763672
784162,BMY,2007-06-11,29.18000030517578
784163,BMY,2007-06-12,28.690000534057617
784164,BMY,2007-06-13,29.739999771118164
784165,BMY,2007-06-14,29.82999992370605
784166,BMY,2007-06-15,30.76000022888184
784167,BMY,2007-06-18,30.309999465942383
784168,BMY,2007-06-19,31.57999992370605
784169,BMY,2007-06-20,31.229999542236328
784170,BMY,2007-06-21,32.02000045776367
784171,BMY,2007-06-22,31.399999618530277
784172,BMY,2007-06-25,31.559999465942383
784173,BMY,2007-06-26,31.690000534057617
784174,BMY,2007-06-27,32.04999923706055
784175,BMY,2007-06-28,31.6299991607666
784176,BMY,2007-06-29,31.559999465942383
784177,BMY,2007-07-02,31.84000015258789
784178,BMY,2007-07-03,31.770000457763672
784179,BMY,2007-07-05,31.90999984741211
784180,BMY,2007-07-06,31.549999237060547
784181,BMY,2007-07-09,31.350000381469727
784182,BMY,2007-07-10,30.93000030517578
784183,BMY,2007-07-11,31.6200008392334
784184,BMY,2007-07-12,32.02000045776367
784185,BMY,2007-07-13,32.060001373291016
784186,BMY,2007-07-16,32.099998474121094
784187,BMY,2007-07-17,32.13999938964844
784188,BMY,2007-07-18,32.04999923706055
784189,BMY,2007-07-19,32.029998779296875
784190,BMY,2007-07-20,31.540000915527344
784191,BMY,2007-07-23,32.130001068115234
784192,BMY,2007-07-24,31.399999618530277
784193,BMY,2007-07-25,31.59000015258789
784194,BMY,2007-07-26,29.850000381469727
784195,BMY,2007-07-27,28.63999938964844
784196,BMY,2007-07-30,28.700000762939453
784197,BMY,2007-07-31,28.40999984741211
784198,BMY,2007-08-01,28.670000076293945
784199,BMY,2007-08-02,28.6200008392334
784200,BMY,2007-08-03,28.0
784201,BMY,2007-08-06,28.520000457763672
784202,BMY,2007-08-07,28.920000076293945
784203,BMY,2007-08-08,29.93000030517578
784204,BMY,2007-08-09,28.18000030517578
784205,BMY,2007-08-10,28.81999969482422
784206,BMY,2007-08-13,28.959999084472656
784207,BMY,2007-08-14,28.5
784208,BMY,2007-08-15,27.88999938964844
784209,BMY,2007-08-16,27.3700008392334
784210,BMY,2007-08-17,27.65999984741211
784211,BMY,2007-08-20,28.1200008392334
784212,BMY,2007-08-21,28.13999938964844
784213,BMY,2007-08-22,28.75
784214,BMY,2007-08-23,29.0
784215,BMY,2007-08-24,29.549999237060547
784216,BMY,2007-08-27,29.399999618530277
784217,BMY,2007-08-28,28.75
784218,BMY,2007-08-29,29.01000022888184
784219,BMY,2007-08-30,28.799999237060547
784220,BMY,2007-08-31,29.149999618530277
784221,BMY,2007-09-04,29.190000534057617
784222,BMY,2007-09-05,28.850000381469727
784223,BMY,2007-09-06,28.670000076293945
784224,BMY,2007-09-07,27.809999465942383
784225,BMY,2007-09-10,28.0
784226,BMY,2007-09-11,28.229999542236328
784227,BMY,2007-09-12,28.34000015258789
784228,BMY,2007-09-13,28.799999237060547
784229,BMY,2007-09-14,28.3799991607666
784230,BMY,2007-09-17,28.07999992370605
784231,BMY,2007-09-18,28.90999984741211
784232,BMY,2007-09-19,28.90999984741211
784233,BMY,2007-09-20,28.540000915527344
784234,BMY,2007-09-21,29.0
784235,BMY,2007-09-24,28.790000915527344
784236,BMY,2007-09-25,28.540000915527344
784237,BMY,2007-09-26,28.88999938964844
784238,BMY,2007-09-27,29.01000022888184
784239,BMY,2007-09-28,28.81999969482422
784240,BMY,2007-10-01,29.030000686645508
784241,BMY,2007-10-02,29.11000061035156
784242,BMY,2007-10-03,29.739999771118164
784243,BMY,2007-10-04,29.739999771118164
784244,BMY,2007-10-05,30.09000015258789
784245,BMY,2007-10-08,29.96999931335449
784246,BMY,2007-10-09,29.850000381469727
784247,BMY,2007-10-10,29.6299991607666
784248,BMY,2007-10-11,29.5
784249,BMY,2007-10-12,29.770000457763672
784250,BMY,2007-10-15,29.729999542236328
784251,BMY,2007-10-16,29.239999771118164
784252,BMY,2007-10-17,29.82999992370605
784253,BMY,2007-10-18,29.57999992370605
784254,BMY,2007-10-19,29.31999969482422
784255,BMY,2007-10-22,28.90999984741211
784256,BMY,2007-10-23,28.540000915527344
784257,BMY,2007-10-24,28.420000076293945
784258,BMY,2007-10-25,29.36000061035156
784259,BMY,2007-10-26,29.75
784260,BMY,2007-10-29,29.729999542236328
784261,BMY,2007-10-30,30.020000457763672
784262,BMY,2007-10-31,29.989999771118164
784263,BMY,2007-11-01,29.15999984741211
784264,BMY,2007-11-02,28.8799991607666
784265,BMY,2007-11-05,29.1299991607666
784266,BMY,2007-11-06,29.229999542236328
784267,BMY,2007-11-07,28.729999542236328
784268,BMY,2007-11-08,28.729999542236328
784269,BMY,2007-11-09,28.290000915527344
784270,BMY,2007-11-12,28.040000915527344
784271,BMY,2007-11-13,27.959999084472656
784272,BMY,2007-11-14,28.11000061035156
784273,BMY,2007-11-15,27.75
784274,BMY,2007-11-16,27.790000915527344
784275,BMY,2007-11-19,28.030000686645508
784276,BMY,2007-11-20,28.11000061035156
784277,BMY,2007-11-21,27.459999084472656
784278,BMY,2007-11-23,28.07999992370605
784279,BMY,2007-11-26,27.600000381469727
784280,BMY,2007-11-27,28.1200008392334
784281,BMY,2007-11-28,29.1299991607666
784282,BMY,2007-11-29,29.399999618530277
784283,BMY,2007-11-30,29.6299991607666
784284,BMY,2007-12-03,29.520000457763672
784285,BMY,2007-12-04,29.059999465942383
784286,BMY,2007-12-05,29.26000022888184
784287,BMY,2007-12-06,29.07999992370605
784288,BMY,2007-12-07,29.229999542236328
784289,BMY,2007-12-10,29.309999465942383
784290,BMY,2007-12-11,28.700000762939453
784291,BMY,2007-12-12,28.88999938964844
784292,BMY,2007-12-13,28.809999465942383
784293,BMY,2007-12-14,28.07999992370605
784294,BMY,2007-12-17,27.809999465942383
784295,BMY,2007-12-18,28.170000076293945
784296,BMY,2007-12-19,27.959999084472656
784297,BMY,2007-12-20,27.88999938964844
784298,BMY,2007-12-21,27.979999542236328
784299,BMY,2007-12-24,28.020000457763672
784300,BMY,2007-12-26,27.959999084472656
784301,BMY,2007-12-27,27.38999938964844
784302,BMY,2007-12-28,27.170000076293945
784303,BMY,2007-12-31,26.520000457763672
784304,BMY,2008-01-02,26.1299991607666
784305,BMY,2008-01-03,26.11000061035156
784306,BMY,2008-01-04,25.75
784307,BMY,2008-01-07,26.040000915527344
784308,BMY,2008-01-08,26.63999938964844
784309,BMY,2008-01-09,27.07999992370605
784310,BMY,2008-01-10,26.93000030517578
784311,BMY,2008-01-11,26.479999542236328
784312,BMY,2008-01-14,26.989999771118164
784313,BMY,2008-01-15,26.100000381469727
784314,BMY,2008-01-16,25.81999969482422
784315,BMY,2008-01-17,24.86000061035156
784316,BMY,2008-01-18,24.479999542236328
784317,BMY,2008-01-22,22.88999938964844
784318,BMY,2008-01-23,22.59000015258789
784319,BMY,2008-01-24,23.350000381469727
784320,BMY,2008-01-25,22.96999931335449
784321,BMY,2008-01-28,23.59000015258789
784322,BMY,2008-01-29,23.61000061035156
784323,BMY,2008-01-30,23.26000022888184
784324,BMY,2008-01-31,23.020000457763672
784325,BMY,2008-02-01,23.959999084472656
784326,BMY,2008-02-04,24.030000686645508
784327,BMY,2008-02-05,23.43000030517578
784328,BMY,2008-02-06,23.81999969482422
784329,BMY,2008-02-07,23.34000015258789
784330,BMY,2008-02-08,23.06999969482422
784331,BMY,2008-02-11,22.950000762939453
784332,BMY,2008-02-12,23.190000534057617
784333,BMY,2008-02-13,23.86000061035156
784334,BMY,2008-02-14,23.209999084472656
784335,BMY,2008-02-15,23.299999237060547
784336,BMY,2008-02-19,23.15999984741211
784337,BMY,2008-02-20,23.059999465942383
784338,BMY,2008-02-21,22.76000022888184
784339,BMY,2008-02-22,22.530000686645508
784340,BMY,2008-02-25,23.190000534057617
784341,BMY,2008-02-26,23.3700008392334
784342,BMY,2008-02-27,23.200000762939453
784343,BMY,2008-02-28,22.90999984741211
784344,BMY,2008-02-29,22.61000061035156
784345,BMY,2008-03-03,22.38999938964844
784346,BMY,2008-03-04,22.13999938964844
784347,BMY,2008-03-05,22.190000534057617
784348,BMY,2008-03-06,21.770000457763672
784349,BMY,2008-03-07,21.8799991607666
784350,BMY,2008-03-10,21.32999992370605
784351,BMY,2008-03-11,21.729999542236328
784352,BMY,2008-03-12,21.36000061035156
784353,BMY,2008-03-13,21.40999984741211
784354,BMY,2008-03-14,20.63999938964844
784355,BMY,2008-03-17,20.459999084472656
784356,BMY,2008-03-18,21.350000381469727
784357,BMY,2008-03-19,21.459999084472656
784358,BMY,2008-03-20,21.459999084472656
784359,BMY,2008-03-24,21.270000457763672
784360,BMY,2008-03-25,21.600000381469727
784361,BMY,2008-03-26,21.200000762939453
784362,BMY,2008-03-27,21.299999237060547
784363,BMY,2008-03-28,21.479999542236328
784364,BMY,2008-03-31,21.299999237060547
784365,BMY,2008-04-01,22.18000030517578
784366,BMY,2008-04-02,21.65999984741211
784367,BMY,2008-04-03,21.88999938964844
784368,BMY,2008-04-04,22.190000534057617
784369,BMY,2008-04-07,22.0
784370,BMY,2008-04-08,21.84000015258789
784371,BMY,2008-04-09,21.51000022888184
784372,BMY,2008-04-10,22.09000015258789
784373,BMY,2008-04-11,21.700000762939453
784374,BMY,2008-04-14,21.549999237060547
784375,BMY,2008-04-15,21.450000762939453
784376,BMY,2008-04-16,21.979999542236328
784377,BMY,2008-04-17,21.59000015258789
784378,BMY,2008-04-18,22.100000381469727
784379,BMY,2008-04-21,21.84000015258789
784380,BMY,2008-04-22,21.31999969482422
784381,BMY,2008-04-23,21.43000030517578
784382,BMY,2008-04-24,22.209999084472656
784383,BMY,2008-04-25,22.149999618530277
784384,BMY,2008-04-28,22.15999984741211
784385,BMY,2008-04-29,21.920000076293945
784386,BMY,2008-04-30,21.96999931335449
784387,BMY,2008-05-01,22.940000534057617
784388,BMY,2008-05-02,23.350000381469727
784389,BMY,2008-05-05,23.25
784390,BMY,2008-05-06,23.18000030517578
784391,BMY,2008-05-07,22.76000022888184
784392,BMY,2008-05-08,22.790000915527344
784393,BMY,2008-05-09,21.709999084472656
784394,BMY,2008-05-12,21.6299991607666
784395,BMY,2008-05-13,21.600000381469727
784396,BMY,2008-05-14,21.600000381469727
784397,BMY,2008-05-15,21.96999931335449
784398,BMY,2008-05-16,21.940000534057617
784399,BMY,2008-05-19,22.07999992370605
784400,BMY,2008-05-20,22.07999992370605
784401,BMY,2008-05-21,21.809999465942383
784402,BMY,2008-05-22,21.950000762939453
784403,BMY,2008-05-23,21.690000534057617
784404,BMY,2008-05-27,22.01000022888184
784405,BMY,2008-05-28,22.09000015258789
784406,BMY,2008-05-29,22.479999542236328
784407,BMY,2008-05-30,22.790000915527344
784408,BMY,2008-06-02,21.979999542236328
784409,BMY,2008-06-03,21.86000061035156
784410,BMY,2008-06-04,21.559999465942383
784411,BMY,2008-06-05,21.670000076293945
784412,BMY,2008-06-06,20.8799991607666
784413,BMY,2008-06-09,20.6299991607666
784414,BMY,2008-06-10,20.11000061035156
784415,BMY,2008-06-11,19.93000030517578
784416,BMY,2008-06-12,19.670000076293945
784417,BMY,2008-06-13,20.1200008392334
784418,BMY,2008-06-16,20.059999465942383
784419,BMY,2008-06-17,20.030000686645508
784420,BMY,2008-06-18,19.780000686645508
784421,BMY,2008-06-19,19.920000076293945
784422,BMY,2008-06-20,19.56999969482422
784423,BMY,2008-06-23,19.700000762939453
784424,BMY,2008-06-24,20.229999542236328
784425,BMY,2008-06-25,20.31999969482422
784426,BMY,2008-06-26,19.670000076293945
784427,BMY,2008-06-27,20.299999237060547
784428,BMY,2008-06-30,20.530000686645508
784429,BMY,2008-07-01,20.82999992370605
784430,BMY,2008-07-02,20.59000015258789
784431,BMY,2008-07-03,20.780000686645508
784432,BMY,2008-07-07,20.600000381469727
784433,BMY,2008-07-08,21.649999618530277
784434,BMY,2008-07-09,21.549999237060547
784435,BMY,2008-07-10,21.5
784436,BMY,2008-07-11,21.1200008392334
784437,BMY,2008-07-14,21.100000381469727
784438,BMY,2008-07-15,21.65999984741211
784439,BMY,2008-07-16,22.3799991607666
784440,BMY,2008-07-17,22.540000915527344
784441,BMY,2008-07-18,22.229999542236328
784442,BMY,2008-07-21,21.82999992370605
784443,BMY,2008-07-22,21.68000030517578
784444,BMY,2008-07-23,21.88999938964844
784445,BMY,2008-07-24,22.1200008392334
784446,BMY,2008-07-25,22.13999938964844
784447,BMY,2008-07-28,21.90999984741211
784448,BMY,2008-07-29,21.530000686645508
784449,BMY,2008-07-30,21.51000022888184
784450,BMY,2008-07-31,21.1200008392334
784451,BMY,2008-08-01,21.11000061035156
784452,BMY,2008-08-04,21.38999938964844
784453,BMY,2008-08-05,21.81999969482422
784454,BMY,2008-08-06,21.88999938964844
784455,BMY,2008-08-07,21.670000076293945
784456,BMY,2008-08-08,22.309999465942383
784457,BMY,2008-08-11,22.440000534057617
784458,BMY,2008-08-12,22.200000762939453
784459,BMY,2008-08-13,21.979999542236328
784460,BMY,2008-08-14,21.8799991607666
784461,BMY,2008-08-15,21.979999542236328
784462,BMY,2008-08-18,21.75
784463,BMY,2008-08-19,21.479999542236328
784464,BMY,2008-08-20,21.520000457763672
784465,BMY,2008-08-21,21.899999618530277
784466,BMY,2008-08-22,22.34000015258789
784467,BMY,2008-08-25,21.979999542236328
784468,BMY,2008-08-26,21.979999542236328
784469,BMY,2008-08-27,21.520000457763672
784470,BMY,2008-08-28,21.63999938964844
784471,BMY,2008-08-29,21.34000015258789
784472,BMY,2008-09-02,21.530000686645508
784473,BMY,2008-09-03,21.540000915527344
784474,BMY,2008-09-04,21.5
784475,BMY,2008-09-05,21.489999771118164
784476,BMY,2008-09-08,22.31999969482422
784477,BMY,2008-09-09,22.040000915527344
784478,BMY,2008-09-10,21.670000076293945
784479,BMY,2008-09-11,21.82999992370605
784480,BMY,2008-09-12,22.239999771118164
784481,BMY,2008-09-15,21.549999237060547
784482,BMY,2008-09-16,21.459999084472656
784483,BMY,2008-09-17,20.63999938964844
784484,BMY,2008-09-18,20.90999984741211
784485,BMY,2008-09-19,21.0
784486,BMY,2008-09-22,20.6200008392334
784487,BMY,2008-09-23,20.26000022888184
784488,BMY,2008-09-24,20.61000061035156
784489,BMY,2008-09-25,20.670000076293945
784490,BMY,2008-09-26,20.81999969482422
784491,BMY,2008-09-29,19.850000381469727
784492,BMY,2008-09-30,20.850000381469727
784493,BMY,2008-10-01,20.790000915527344
784494,BMY,2008-10-02,20.399999618530277
784495,BMY,2008-10-03,20.43000030517578
784496,BMY,2008-10-06,19.31999969482422
784497,BMY,2008-10-07,18.84000015258789
784498,BMY,2008-10-08,18.940000534057617
784499,BMY,2008-10-09,17.979999542236328
784500,BMY,2008-10-10,17.559999465942383
784501,BMY,2008-10-13,19.0
784502,BMY,2008-10-14,18.700000762939453
784503,BMY,2008-10-15,17.329999923706055
784504,BMY,2008-10-16,17.260000228881836
784505,BMY,2008-10-17,17.540000915527344
784506,BMY,2008-10-20,18.399999618530277
784507,BMY,2008-10-21,18.459999084472656
784508,BMY,2008-10-22,17.530000686645508
784509,BMY,2008-10-23,18.049999237060547
784510,BMY,2008-10-24,17.639999389648438
784511,BMY,2008-10-27,18.559999465942383
784512,BMY,2008-10-28,20.290000915527344
784513,BMY,2008-10-29,19.81999969482422
784514,BMY,2008-10-30,20.51000022888184
784515,BMY,2008-10-31,20.549999237060547
784516,BMY,2008-11-03,20.549999237060547
784517,BMY,2008-11-04,21.59000015258789
784518,BMY,2008-11-05,20.75
784519,BMY,2008-11-06,19.739999771118164
784520,BMY,2008-11-07,20.549999237060547
784521,BMY,2008-11-10,20.3799991607666
784522,BMY,2008-11-11,20.040000915527344
784523,BMY,2008-11-12,19.549999237060547
784524,BMY,2008-11-13,19.989999771118164
784525,BMY,2008-11-14,19.57999992370605
784526,BMY,2008-11-17,19.700000762939453
784527,BMY,2008-11-18,20.489999771118164
784528,BMY,2008-11-19,20.270000457763672
784529,BMY,2008-11-20,19.280000686645508
784530,BMY,2008-11-21,19.11000061035156
784531,BMY,2008-11-24,20.100000381469727
784532,BMY,2008-11-25,20.56999969482422
784533,BMY,2008-11-26,20.56999969482422
784534,BMY,2008-11-28,20.700000762939453
784535,BMY,2008-12-01,19.36000061035156
784536,BMY,2008-12-02,20.280000686645508
784537,BMY,2008-12-03,21.700000762939453
784538,BMY,2008-12-04,20.700000762939453
784539,BMY,2008-12-05,21.229999542236328
784540,BMY,2008-12-08,21.989999771118164
784541,BMY,2008-12-09,20.399999618530277
784542,BMY,2008-12-10,21.309999465942383
784543,BMY,2008-12-11,21.450000762939453
784544,BMY,2008-12-12,22.51000022888184
784545,BMY,2008-12-15,22.5
784546,BMY,2008-12-16,22.5
784547,BMY,2008-12-17,22.479999542236328
784548,BMY,2008-12-18,22.86000061035156
784549,BMY,2008-12-19,22.809999465942383
784550,BMY,2008-12-22,22.93000030517578
784551,BMY,2008-12-23,23.229999542236328
784552,BMY,2008-12-24,23.209999084472656
784553,BMY,2008-12-26,23.100000381469727
784554,BMY,2008-12-29,22.940000534057617
784555,BMY,2008-12-30,22.8700008392334
784556,BMY,2008-12-31,23.25
784557,BMY,2009-01-02,23.8799991607666
784558,BMY,2009-01-05,23.229999542236328
784559,BMY,2009-01-06,22.350000381469727
784560,BMY,2009-01-07,22.18000030517578
784561,BMY,2009-01-08,22.51000022888184
784562,BMY,2009-01-09,22.350000381469727
784563,BMY,2009-01-12,22.149999618530277
784564,BMY,2009-01-13,22.01000022888184
784565,BMY,2009-01-14,22.209999084472656
784566,BMY,2009-01-15,22.09000015258789
784567,BMY,2009-01-16,22.06999969482422
784568,BMY,2009-01-20,21.739999771118164
784569,BMY,2009-01-21,22.46999931335449
784570,BMY,2009-01-22,22.350000381469727
784571,BMY,2009-01-23,22.38999938964844
784572,BMY,2009-01-26,22.25
784573,BMY,2009-01-27,23.1299991607666
784574,BMY,2009-01-28,22.3700008392334
784575,BMY,2009-01-29,21.81999969482422
784576,BMY,2009-01-30,21.40999984741211
784577,BMY,2009-02-02,21.989999771118164
784578,BMY,2009-02-03,22.899999618530277
784579,BMY,2009-02-04,22.729999542236328
784580,BMY,2009-02-05,22.76000022888184
784581,BMY,2009-02-06,23.06999969482422
784582,BMY,2009-02-09,23.07999992370605
784583,BMY,2009-02-10,22.270000457763672
784584,BMY,2009-02-11,22.6299991607666
784585,BMY,2009-02-12,22.520000457763672
784586,BMY,2009-02-13,21.75
784587,BMY,2009-02-17,21.25
784588,BMY,2009-02-18,20.920000076293945
784589,BMY,2009-02-19,20.51000022888184
784590,BMY,2009-02-20,20.3700008392334
784591,BMY,2009-02-23,19.8799991607666
784592,BMY,2009-02-24,20.36000061035156
784593,BMY,2009-02-25,20.46999931335449
784594,BMY,2009-02-26,19.399999618530277
784595,BMY,2009-02-27,18.40999984741211
784596,BMY,2009-03-02,17.739999771118164
784597,BMY,2009-03-03,17.510000228881836
784598,BMY,2009-03-04,18.489999771118164
784599,BMY,2009-03-05,17.690000534057617
784600,BMY,2009-03-06,18.350000381469727
784601,BMY,2009-03-09,19.01000022888184
784602,BMY,2009-03-10,20.229999542236328
784603,BMY,2009-03-11,19.479999542236328
784604,BMY,2009-03-12,20.780000686645508
784605,BMY,2009-03-13,20.950000762939453
784606,BMY,2009-03-16,20.520000457763672
784607,BMY,2009-03-17,21.059999465942383
784608,BMY,2009-03-18,21.18000030517578
784609,BMY,2009-03-19,20.82999992370605
784610,BMY,2009-03-20,20.489999771118164
784611,BMY,2009-03-23,21.21999931335449
784612,BMY,2009-03-24,20.81999969482422
784613,BMY,2009-03-25,21.059999465942383
784614,BMY,2009-03-26,21.09000015258789
784615,BMY,2009-03-27,20.65999984741211
784616,BMY,2009-03-30,21.020000457763672
784617,BMY,2009-03-31,21.920000076293945
784618,BMY,2009-04-01,21.96999931335449
784619,BMY,2009-04-02,21.32999992370605
784620,BMY,2009-04-03,20.170000076293945
784621,BMY,2009-04-06,20.51000022888184
784622,BMY,2009-04-07,20.290000915527344
784623,BMY,2009-04-08,20.40999984741211
784624,BMY,2009-04-09,20.18000030517578
784625,BMY,2009-04-13,20.13999938964844
784626,BMY,2009-04-14,19.84000015258789
784627,BMY,2009-04-15,20.31999969482422
784628,BMY,2009-04-16,20.350000381469727
784629,BMY,2009-04-17,20.670000076293945
784630,BMY,2009-04-20,20.149999618530277
784631,BMY,2009-04-21,20.0
784632,BMY,2009-04-22,19.809999465942383
784633,BMY,2009-04-23,20.170000076293945
784634,BMY,2009-04-24,20.100000381469727
784635,BMY,2009-04-27,20.540000915527344
784636,BMY,2009-04-28,19.649999618530277
784637,BMY,2009-04-29,19.149999618530277
784638,BMY,2009-04-30,19.200000762939453
784639,BMY,2009-05-01,19.290000915527344
784640,BMY,2009-05-04,19.530000686645508
784641,BMY,2009-05-05,19.68000030517578
784642,BMY,2009-05-06,19.809999465942383
784643,BMY,2009-05-07,19.920000076293945
784644,BMY,2009-05-08,20.399999618530277
784645,BMY,2009-05-11,20.290000915527344
784646,BMY,2009-05-12,20.479999542236328
784647,BMY,2009-05-13,20.350000381469727
784648,BMY,2009-05-14,20.459999084472656
784649,BMY,2009-05-15,20.01000022888184
784650,BMY,2009-05-18,20.459999084472656
784651,BMY,2009-05-19,20.36000061035156
784652,BMY,2009-05-20,20.540000915527344
784653,BMY,2009-05-21,20.38999938964844
784654,BMY,2009-05-22,20.020000457763672
784655,BMY,2009-05-26,19.899999618530277
784656,BMY,2009-05-27,19.520000457763672
784657,BMY,2009-05-28,19.56999969482422
784658,BMY,2009-05-29,19.920000076293945
784659,BMY,2009-06-01,20.11000061035156
784660,BMY,2009-06-02,20.399999618530277
784661,BMY,2009-06-03,19.989999771118164
784662,BMY,2009-06-04,19.979999542236328
784663,BMY,2009-06-05,19.93000030517578
784664,BMY,2009-06-08,19.76000022888184
784665,BMY,2009-06-09,19.450000762939453
784666,BMY,2009-06-10,19.40999984741211
784667,BMY,2009-06-11,20.0
784668,BMY,2009-06-12,19.809999465942383
784669,BMY,2009-06-15,19.420000076293945
784670,BMY,2009-06-16,19.3799991607666
784671,BMY,2009-06-17,19.920000076293945
784672,BMY,2009-06-18,20.440000534057617
784673,BMY,2009-06-19,20.57999992370605
784674,BMY,2009-06-22,20.299999237060547
784675,BMY,2009-06-23,20.149999618530277
784676,BMY,2009-06-24,20.190000534057617
784677,BMY,2009-06-25,20.88999938964844
784678,BMY,2009-06-26,20.959999084472656
784679,BMY,2009-06-29,20.56999969482422
784680,BMY,2009-06-30,20.309999465942383
784681,BMY,2009-07-01,20.239999771118164
784682,BMY,2009-07-02,19.770000457763672
784683,BMY,2009-07-06,19.700000762939453
784684,BMY,2009-07-07,19.68000030517578
784685,BMY,2009-07-08,19.68000030517578
784686,BMY,2009-07-09,19.5
784687,BMY,2009-07-10,19.3700008392334
784688,BMY,2009-07-13,19.479999542236328
784689,BMY,2009-07-14,19.46999931335449
784690,BMY,2009-07-15,19.86000061035156
784691,BMY,2009-07-16,20.1299991607666
784692,BMY,2009-07-17,20.0
784693,BMY,2009-07-20,19.8799991607666
784694,BMY,2009-07-21,20.11000061035156
784695,BMY,2009-07-22,20.290000915527344
784696,BMY,2009-07-23,20.86000061035156
784697,BMY,2009-07-24,21.399999618530277
784698,BMY,2009-07-27,21.3799991607666
784699,BMY,2009-07-28,21.18000030517578
784700,BMY,2009-07-29,21.59000015258789
784701,BMY,2009-07-30,21.559999465942383
784702,BMY,2009-07-31,21.739999771118164
784703,BMY,2009-08-03,21.82999992370605
784704,BMY,2009-08-04,21.920000076293945
784705,BMY,2009-08-05,21.75
784706,BMY,2009-08-06,21.729999542236328
784707,BMY,2009-08-07,21.899999618530277
784708,BMY,2009-08-10,21.8799991607666
784709,BMY,2009-08-11,21.96999931335449
784710,BMY,2009-08-12,21.88999938964844
784711,BMY,2009-08-13,21.86000061035156
784712,BMY,2009-08-14,21.809999465942383
784713,BMY,2009-08-17,21.670000076293945
784714,BMY,2009-08-18,21.770000457763672
784715,BMY,2009-08-19,22.190000534057617
784716,BMY,2009-08-20,22.25
784717,BMY,2009-08-21,22.56999969482422
784718,BMY,2009-08-24,22.57999992370605
784719,BMY,2009-08-25,22.950000762939453
784720,BMY,2009-08-26,22.90999984741211
784721,BMY,2009-08-27,22.780000686645508
784722,BMY,2009-08-28,22.1200008392334
784723,BMY,2009-08-31,22.1299991607666
784724,BMY,2009-09-01,21.690000534057617
784725,BMY,2009-09-02,21.729999542236328
784726,BMY,2009-09-03,21.770000457763672
784727,BMY,2009-09-04,22.0
784728,BMY,2009-09-08,22.030000686645508
784729,BMY,2009-09-09,22.280000686645508
784730,BMY,2009-09-10,22.26000022888184
784731,BMY,2009-09-11,22.299999237060547
784732,BMY,2009-09-14,22.38999938964844
784733,BMY,2009-09-15,22.25
784734,BMY,2009-09-16,22.459999084472656
784735,BMY,2009-09-17,22.34000015258789
784736,BMY,2009-09-18,22.520000457763672
784737,BMY,2009-09-21,22.56999969482422
784738,BMY,2009-09-22,22.270000457763672
784739,BMY,2009-09-23,22.239999771118164
784740,BMY,2009-09-24,22.43000030517578
784741,BMY,2009-09-25,22.420000076293945
784742,BMY,2009-09-28,22.690000534057617
784743,BMY,2009-09-29,22.8799991607666
784744,BMY,2009-09-30,22.520000457763672
784745,BMY,2009-10-01,22.100000381469727
784746,BMY,2009-10-02,22.26000022888184
784747,BMY,2009-10-05,22.200000762939453
784748,BMY,2009-10-06,22.459999084472656
784749,BMY,2009-10-07,22.31999969482422
784750,BMY,2009-10-08,22.34000015258789
784751,BMY,2009-10-09,22.46999931335449
784752,BMY,2009-10-12,22.700000762939453
784753,BMY,2009-10-13,22.600000381469727
784754,BMY,2009-10-14,22.940000534057617
784755,BMY,2009-10-15,23.209999084472656
784756,BMY,2009-10-16,22.8799991607666
784757,BMY,2009-10-19,22.96999931335449
784758,BMY,2009-10-20,23.040000915527344
784759,BMY,2009-10-21,22.690000534057617
784760,BMY,2009-10-22,22.459999084472656
784761,BMY,2009-10-23,22.239999771118164
784762,BMY,2009-10-26,21.920000076293945
784763,BMY,2009-10-27,22.1200008392334
784764,BMY,2009-10-28,22.15999984741211
784765,BMY,2009-10-29,22.200000762939453
784766,BMY,2009-10-30,21.799999237060547
784767,BMY,2009-11-02,21.770000457763672
784768,BMY,2009-11-03,21.86000061035156
784769,BMY,2009-11-04,22.18000030517578
784770,BMY,2009-11-05,22.5
784771,BMY,2009-11-06,22.63999938964844
784772,BMY,2009-11-09,23.049999237060547
784773,BMY,2009-11-10,23.34000015258789
784774,BMY,2009-11-11,23.25
784775,BMY,2009-11-12,23.1200008392334
784776,BMY,2009-11-13,23.18000030517578
784777,BMY,2009-11-16,24.299999237060547
784778,BMY,2009-11-17,24.229999542236328
784779,BMY,2009-11-18,24.520000457763672
784780,BMY,2009-11-19,24.030000686645508
784781,BMY,2009-11-20,24.459999084472656
784782,BMY,2009-11-23,25.049999237060547
784783,BMY,2009-11-24,25.15999984741211
784784,BMY,2009-11-25,25.649999618530277
784785,BMY,2009-11-27,25.3799991607666
784786,BMY,2009-11-30,25.309999465942383
784787,BMY,2009-12-01,24.649999618530277
784788,BMY,2009-12-02,24.770000457763672
784789,BMY,2009-12-03,25.15999984741211
784790,BMY,2009-12-04,25.13999938964844
784791,BMY,2009-12-07,25.280000686645508
784792,BMY,2009-12-08,24.899999618530277
784793,BMY,2009-12-09,25.11000061035156
784794,BMY,2009-12-10,25.540000915527344
784795,BMY,2009-12-11,25.799999237060547
784796,BMY,2009-12-14,25.959999084472656
784797,BMY,2009-12-15,25.739999771118164
784798,BMY,2009-12-16,25.809999465942383
784799,BMY,2009-12-17,25.770000457763672
784800,BMY,2009-12-18,25.780000686645508
784801,BMY,2009-12-21,25.8700008392334
784802,BMY,2009-12-22,25.59000015258789
784803,BMY,2009-12-23,25.700000762939453
784804,BMY,2009-12-24,25.76000022888184
784805,BMY,2009-12-28,25.950000762939453
784806,BMY,2009-12-29,25.850000381469727
784807,BMY,2009-12-30,25.61000061035156
784808,BMY,2009-12-31,25.25
784809,BMY,2010-01-04,25.6299991607666
784810,BMY,2010-01-05,25.229999542236328
784811,BMY,2010-01-06,25.21999931335449
784812,BMY,2010-01-07,25.239999771118164
784813,BMY,2010-01-08,24.81999969482422
784814,BMY,2010-01-11,25.07999992370605
784815,BMY,2010-01-12,24.809999465942383
784816,BMY,2010-01-13,24.989999771118164
784817,BMY,2010-01-14,25.049999237060547
784818,BMY,2010-01-15,25.06999969482422
784819,BMY,2010-01-19,25.649999618530277
784820,BMY,2010-01-20,25.459999084472656
784821,BMY,2010-01-21,24.950000762939453
784822,BMY,2010-01-22,24.600000381469727
784823,BMY,2010-01-25,24.32999992370605
784824,BMY,2010-01-26,24.299999237060547
784825,BMY,2010-01-27,24.299999237060547
784826,BMY,2010-01-28,24.100000381469727
784827,BMY,2010-01-29,24.36000061035156
784828,BMY,2010-02-01,24.3799991607666
784829,BMY,2010-02-02,24.780000686645508
784830,BMY,2010-02-03,24.5
784831,BMY,2010-02-04,23.989999771118164
784832,BMY,2010-02-05,23.96999931335449
784833,BMY,2010-02-08,23.959999084472656
784834,BMY,2010-02-09,24.25
784835,BMY,2010-02-10,23.920000076293945
784836,BMY,2010-02-11,23.88999938964844
784837,BMY,2010-02-12,23.90999984741211
784838,BMY,2010-02-16,24.209999084472656
784839,BMY,2010-02-17,24.51000022888184
784840,BMY,2010-02-18,24.84000015258789
784841,BMY,2010-02-19,24.950000762939453
784842,BMY,2010-02-22,24.68000030517578
784843,BMY,2010-02-23,24.440000534057617
784844,BMY,2010-02-24,24.709999084472656
784845,BMY,2010-02-25,24.479999542236328
784846,BMY,2010-02-26,24.51000022888184
784847,BMY,2010-03-01,24.38999938964844
784848,BMY,2010-03-02,24.71999931335449
784849,BMY,2010-03-03,24.32999992370605
784850,BMY,2010-03-04,24.46999931335449
784851,BMY,2010-03-05,25.280000686645508
784852,BMY,2010-03-08,25.309999465942383
784853,BMY,2010-03-09,25.200000762939453
784854,BMY,2010-03-10,25.649999618530277
784855,BMY,2010-03-11,25.959999084472656
784856,BMY,2010-03-12,25.88999938964844
784857,BMY,2010-03-15,25.950000762939453
784858,BMY,2010-03-16,25.989999771118164
784859,BMY,2010-03-17,25.979999542236328
784860,BMY,2010-03-18,26.06999969482422
784861,BMY,2010-03-19,26.01000022888184
784862,BMY,2010-03-22,26.479999542236328
784863,BMY,2010-03-23,26.790000915527344
784864,BMY,2010-03-24,26.690000534057617
784865,BMY,2010-03-25,26.780000686645508
784866,BMY,2010-03-26,26.690000534057617
784867,BMY,2010-03-29,27.0
784868,BMY,2010-03-30,26.76000022888184
784869,BMY,2010-03-31,26.700000762939453
784870,BMY,2010-04-01,26.950000762939453
784871,BMY,2010-04-05,26.770000457763672
784872,BMY,2010-04-06,26.3799991607666
784873,BMY,2010-04-07,26.549999237060547
784874,BMY,2010-04-08,26.170000076293945
784875,BMY,2010-04-09,26.25
784876,BMY,2010-04-12,26.290000915527344
784877,BMY,2010-04-13,25.979999542236328
784878,BMY,2010-04-14,25.700000762939453
784879,BMY,2010-04-15,25.34000015258789
784880,BMY,2010-04-16,25.479999542236328
784881,BMY,2010-04-19,25.809999465942383
784882,BMY,2010-04-20,25.43000030517578
784883,BMY,2010-04-21,25.100000381469727
784884,BMY,2010-04-22,24.440000534057617
784885,BMY,2010-04-23,24.739999771118164
784886,BMY,2010-04-26,24.5
784887,BMY,2010-04-27,24.209999084472656
784888,BMY,2010-04-28,24.34000015258789
784889,BMY,2010-04-29,25.3700008392334
784890,BMY,2010-04-30,25.309999465942383
784891,BMY,2010-05-03,25.1299991607666
784892,BMY,2010-05-04,25.270000457763672
784893,BMY,2010-05-05,25.059999465942383
784894,BMY,2010-05-06,24.280000686645508
784895,BMY,2010-05-07,24.34000015258789
784896,BMY,2010-05-10,24.13999938964844
784897,BMY,2010-05-11,24.3700008392334
784898,BMY,2010-05-12,24.440000534057617
784899,BMY,2010-05-13,24.0
784900,BMY,2010-05-14,23.559999465942383
784901,BMY,2010-05-17,23.700000762939453
784902,BMY,2010-05-18,23.549999237060547
784903,BMY,2010-05-19,23.709999084472656
784904,BMY,2010-05-20,23.09000015258789
784905,BMY,2010-05-21,22.959999084472656
784906,BMY,2010-05-24,22.989999771118164
784907,BMY,2010-05-25,22.86000061035156
784908,BMY,2010-05-26,22.71999931335449
784909,BMY,2010-05-27,23.34000015258789
784910,BMY,2010-05-28,23.209999084472656
784911,BMY,2010-06-01,23.020000457763672
784912,BMY,2010-06-02,23.0
784913,BMY,2010-06-03,22.8799991607666
784914,BMY,2010-06-04,22.440000534057617
784915,BMY,2010-06-07,23.86000061035156
784916,BMY,2010-06-08,24.299999237060547
784917,BMY,2010-06-09,24.13999938964844
784918,BMY,2010-06-10,24.63999938964844
784919,BMY,2010-06-11,25.07999992370605
784920,BMY,2010-06-14,25.290000915527344
784921,BMY,2010-06-15,25.6299991607666
784922,BMY,2010-06-16,25.8799991607666
784923,BMY,2010-06-17,25.86000061035156
784924,BMY,2010-06-18,25.780000686645508
784925,BMY,2010-06-21,25.440000534057617
784926,BMY,2010-06-22,25.440000534057617
784927,BMY,2010-06-23,25.239999771118164
784928,BMY,2010-06-24,25.350000381469727
784929,BMY,2010-06-25,25.56999969482422
784930,BMY,2010-06-28,25.56999969482422
784931,BMY,2010-06-29,25.290000915527344
784932,BMY,2010-06-30,24.940000534057617
784933,BMY,2010-07-01,24.76000022888184
784934,BMY,2010-07-02,24.690000534057617
784935,BMY,2010-07-06,25.239999771118164
784936,BMY,2010-07-07,25.799999237060547
784937,BMY,2010-07-08,25.57999992370605
784938,BMY,2010-07-09,25.600000381469727
784939,BMY,2010-07-12,25.26000022888184
784940,BMY,2010-07-13,25.309999465942383
784941,BMY,2010-07-14,25.09000015258789
784942,BMY,2010-07-15,25.5
784943,BMY,2010-07-16,25.170000076293945
784944,BMY,2010-07-19,24.84000015258789
784945,BMY,2010-07-20,25.020000457763672
784946,BMY,2010-07-21,24.75
784947,BMY,2010-07-22,24.93000030517578
784948,BMY,2010-07-23,24.649999618530277
784949,BMY,2010-07-26,24.96999931335449
784950,BMY,2010-07-27,25.31999969482422
784951,BMY,2010-07-28,25.1200008392334
784952,BMY,2010-07-29,25.07999992370605
784953,BMY,2010-07-30,24.920000076293945
784954,BMY,2010-08-02,25.530000686645508
784955,BMY,2010-08-03,25.68000030517578
784956,BMY,2010-08-04,26.030000686645508
784957,BMY,2010-08-05,26.3799991607666
784958,BMY,2010-08-06,26.3700008392334
784959,BMY,2010-08-09,26.51000022888184
784960,BMY,2010-08-10,26.65999984741211
784961,BMY,2010-08-11,26.25
784962,BMY,2010-08-12,26.32999992370605
784963,BMY,2010-08-13,26.31999969482422
784964,BMY,2010-08-16,26.280000686645508
784965,BMY,2010-08-17,26.59000015258789
784966,BMY,2010-08-18,26.280000686645508
784967,BMY,2010-08-19,26.059999465942383
784968,BMY,2010-08-20,26.440000534057617
784969,BMY,2010-08-23,26.479999542236328
784970,BMY,2010-08-24,26.020000457763672
784971,BMY,2010-08-25,26.07999992370605
784972,BMY,2010-08-26,25.850000381469727
784973,BMY,2010-08-27,26.1200008392334
784974,BMY,2010-08-30,25.850000381469727
784975,BMY,2010-08-31,26.07999992370605
784976,BMY,2010-09-01,26.40999984741211
784977,BMY,2010-09-02,26.43000030517578
784978,BMY,2010-09-03,26.57999992370605
784979,BMY,2010-09-07,26.61000061035156
784980,BMY,2010-09-08,26.75
784981,BMY,2010-09-09,26.8700008392334
784982,BMY,2010-09-10,27.049999237060547
784983,BMY,2010-09-13,27.15999984741211
784984,BMY,2010-09-14,26.959999084472656
784985,BMY,2010-09-15,27.01000022888184
784986,BMY,2010-09-16,26.950000762939453
784987,BMY,2010-09-17,27.309999465942383
784988,BMY,2010-09-20,27.809999465942383
784989,BMY,2010-09-21,27.790000915527344
784990,BMY,2010-09-22,27.81999969482422
784991,BMY,2010-09-23,27.68000030517578
784992,BMY,2010-09-24,27.6200008392334
784993,BMY,2010-09-27,27.600000381469727
784994,BMY,2010-09-28,27.93000030517578
784995,BMY,2010-09-29,27.3700008392334
784996,BMY,2010-09-30,27.11000061035156
784997,BMY,2010-10-01,27.280000686645508
784998,BMY,2010-10-04,26.729999542236328
784999,BMY,2010-10-05,27.13999938964844
785000,BMY,2010-10-06,27.190000534057617
785001,BMY,2010-10-07,27.299999237060547
785002,BMY,2010-10-08,27.15999984741211
785003,BMY,2010-10-11,27.36000061035156
785004,BMY,2010-10-12,27.229999542236328
785005,BMY,2010-10-13,27.34000015258789
785006,BMY,2010-10-14,27.51000022888184
785007,BMY,2010-10-15,27.200000762939453
785008,BMY,2010-10-18,27.32999992370605
785009,BMY,2010-10-19,26.84000015258789
785010,BMY,2010-10-20,26.88999938964844
785011,BMY,2010-10-21,27.11000061035156
785012,BMY,2010-10-22,26.959999084472656
785013,BMY,2010-10-25,27.15999984741211
785014,BMY,2010-10-26,26.86000061035156
785015,BMY,2010-10-27,26.8700008392334
785016,BMY,2010-10-28,26.989999771118164
785017,BMY,2010-10-29,26.899999618530277
785018,BMY,2010-11-01,27.06999969482422
785019,BMY,2010-11-02,26.899999618530277
785020,BMY,2010-11-03,26.649999618530277
785021,BMY,2010-11-04,26.82999992370605
785022,BMY,2010-11-05,26.690000534057617
785023,BMY,2010-11-08,26.46999931335449
785024,BMY,2010-11-09,26.25
785025,BMY,2010-11-10,26.309999465942383
785026,BMY,2010-11-11,26.270000457763672
785027,BMY,2010-11-12,26.020000457763672
785028,BMY,2010-11-15,26.31999969482422
785029,BMY,2010-11-16,26.040000915527344
785030,BMY,2010-11-17,25.959999084472656
785031,BMY,2010-11-18,26.31999969482422
785032,BMY,2010-11-19,25.950000762939453
785033,BMY,2010-11-22,25.899999618530277
785034,BMY,2010-11-23,25.559999465942383
785035,BMY,2010-11-24,25.649999618530277
785036,BMY,2010-11-26,25.549999237060547
785037,BMY,2010-11-29,25.420000076293945
785038,BMY,2010-11-30,25.239999771118164
785039,BMY,2010-12-01,25.559999465942383
785040,BMY,2010-12-02,25.84000015258789
785041,BMY,2010-12-03,25.90999984741211
785042,BMY,2010-12-06,25.88999938964844
785043,BMY,2010-12-07,25.82999992370605
785044,BMY,2010-12-08,25.899999618530277
785045,BMY,2010-12-09,25.899999618530277
785046,BMY,2010-12-10,26.040000915527344
785047,BMY,2010-12-13,26.26000022888184
785048,BMY,2010-12-14,26.549999237060547
785049,BMY,2010-12-15,26.649999618530277
785050,BMY,2010-12-16,26.71999931335449
785051,BMY,2010-12-17,26.489999771118164
785052,BMY,2010-12-20,26.51000022888184
785053,BMY,2010-12-21,26.36000061035156
785054,BMY,2010-12-22,26.34000015258789
785055,BMY,2010-12-23,26.31999969482422
785056,BMY,2010-12-27,26.5
785057,BMY,2010-12-28,26.59000015258789
785058,BMY,2010-12-29,26.549999237060547
785059,BMY,2010-12-30,26.450000762939453
785060,BMY,2010-12-31,26.479999542236328
785061,BMY,2011-01-03,26.57999992370605
785062,BMY,2011-01-04,26.5
785063,BMY,2011-01-05,26.059999465942383
785064,BMY,2011-01-06,25.84000015258789
785065,BMY,2011-01-07,25.799999237060547
785066,BMY,2011-01-10,25.739999771118164
785067,BMY,2011-01-11,25.61000061035156
785068,BMY,2011-01-12,25.950000762939453
785069,BMY,2011-01-13,25.899999618530277
785070,BMY,2011-01-14,25.84000015258789
785071,BMY,2011-01-18,25.76000022888184
785072,BMY,2011-01-19,25.61000061035156
785073,BMY,2011-01-20,25.82999992370605
785074,BMY,2011-01-21,26.059999465942383
785075,BMY,2011-01-24,26.0
785076,BMY,2011-01-25,26.030000686645508
785077,BMY,2011-01-26,25.93000030517578
785078,BMY,2011-01-27,26.350000381469727
785079,BMY,2011-01-28,25.790000915527344
785080,BMY,2011-01-31,25.18000030517578
785081,BMY,2011-02-01,25.270000457763672
785082,BMY,2011-02-02,25.280000686645508
785083,BMY,2011-02-03,25.5
785084,BMY,2011-02-04,25.700000762939453
785085,BMY,2011-02-07,25.82999992370605
785086,BMY,2011-02-08,25.75
785087,BMY,2011-02-09,25.71999931335449
785088,BMY,2011-02-10,25.540000915527344
785089,BMY,2011-02-11,25.21999931335449
785090,BMY,2011-02-14,25.559999465942383
785091,BMY,2011-02-15,25.61000061035156
785092,BMY,2011-02-16,25.6200008392334
785093,BMY,2011-02-17,25.770000457763672
785094,BMY,2011-02-18,25.489999771118164
785095,BMY,2011-02-22,25.3799991607666
785096,BMY,2011-02-23,25.21999931335449
785097,BMY,2011-02-24,25.399999618530277
785098,BMY,2011-02-25,25.489999771118164
785099,BMY,2011-02-28,25.809999465942383
785100,BMY,2011-03-01,25.57999992370605
785101,BMY,2011-03-02,25.38999938964844
785102,BMY,2011-03-03,26.13999938964844
785103,BMY,2011-03-04,26.43000030517578
785104,BMY,2011-03-07,26.309999465942383
785105,BMY,2011-03-08,26.450000762939453
785106,BMY,2011-03-09,26.350000381469727
785107,BMY,2011-03-10,26.26000022888184
785108,BMY,2011-03-11,26.40999984741211
785109,BMY,2011-03-14,26.200000762939453
785110,BMY,2011-03-15,25.56999969482422
785111,BMY,2011-03-16,24.96999931335449
785112,BMY,2011-03-17,25.43000030517578
785113,BMY,2011-03-18,25.729999542236328
785114,BMY,2011-03-21,26.0
785115,BMY,2011-03-22,26.290000915527344
785116,BMY,2011-03-23,26.15999984741211
785117,BMY,2011-03-24,26.43000030517578
785118,BMY,2011-03-25,27.290000915527344
785119,BMY,2011-03-28,26.979999542236328
785120,BMY,2011-03-29,26.84000015258789
785121,BMY,2011-03-30,26.46999931335449
785122,BMY,2011-03-31,26.43000030517578
785123,BMY,2011-04-01,26.459999084472656
785124,BMY,2011-04-04,26.71999931335449
785125,BMY,2011-04-05,26.8700008392334
785126,BMY,2011-04-06,27.190000534057617
785127,BMY,2011-04-07,27.07999992370605
785128,BMY,2011-04-08,27.51000022888184
785129,BMY,2011-04-11,27.399999618530277
785130,BMY,2011-04-12,27.440000534057617
785131,BMY,2011-04-13,27.32999992370605
785132,BMY,2011-04-14,27.61000061035156
785133,BMY,2011-04-15,27.8799991607666
785134,BMY,2011-04-18,27.57999992370605
785135,BMY,2011-04-19,27.450000762939453
785136,BMY,2011-04-20,27.700000762939453
785137,BMY,2011-04-21,27.81999969482422
785138,BMY,2011-04-25,27.739999771118164
785139,BMY,2011-04-26,28.1200008392334
785140,BMY,2011-04-27,28.280000686645508
785141,BMY,2011-04-28,28.290000915527344
785142,BMY,2011-04-29,28.100000381469727
785143,BMY,2011-05-02,28.450000762939453
785144,BMY,2011-05-03,28.82999992370605
785145,BMY,2011-05-04,28.709999084472656
785146,BMY,2011-05-05,28.489999771118164
785147,BMY,2011-05-06,28.63999938964844
785148,BMY,2011-05-09,28.71999931335449
785149,BMY,2011-05-10,28.809999465942383
785150,BMY,2011-05-11,28.76000022888184
785151,BMY,2011-05-12,28.90999984741211
785152,BMY,2011-05-13,28.809999465942383
785153,BMY,2011-05-16,28.790000915527344
785154,BMY,2011-05-17,28.649999618530277
785155,BMY,2011-05-18,28.86000061035156
785156,BMY,2011-05-19,28.600000381469727
785157,BMY,2011-05-20,28.3700008392334
785158,BMY,2011-05-23,28.200000762939453
785159,BMY,2011-05-24,28.25
785160,BMY,2011-05-25,28.280000686645508
785161,BMY,2011-05-26,28.40999984741211
785162,BMY,2011-05-27,28.46999931335449
785163,BMY,2011-05-31,28.76000022888184
785164,BMY,2011-06-01,28.270000457763672
785165,BMY,2011-06-02,28.09000015258789
785166,BMY,2011-06-03,27.979999542236328
785167,BMY,2011-06-06,27.96999931335449
785168,BMY,2011-06-07,27.989999771118164
785169,BMY,2011-06-08,27.920000076293945
785170,BMY,2011-06-09,27.86000061035156
785171,BMY,2011-06-10,27.450000762939453
785172,BMY,2011-06-13,27.600000381469727
785173,BMY,2011-06-14,27.690000534057617
785174,BMY,2011-06-15,27.420000076293945
785175,BMY,2011-06-16,27.46999931335449
785176,BMY,2011-06-17,27.520000457763672
785177,BMY,2011-06-20,27.809999465942383
785178,BMY,2011-06-21,27.979999542236328
785179,BMY,2011-06-22,27.739999771118164
785180,BMY,2011-06-23,29.32999992370605
785181,BMY,2011-06-24,28.93000030517578
785182,BMY,2011-06-27,28.46999931335449
785183,BMY,2011-06-28,28.600000381469727
785184,BMY,2011-06-29,28.540000915527344
785185,BMY,2011-06-30,28.959999084472656
785186,BMY,2011-07-01,29.149999618530277
785187,BMY,2011-07-05,29.15999984741211
785188,BMY,2011-07-06,29.21999931335449
785189,BMY,2011-07-07,29.3700008392334
785190,BMY,2011-07-08,29.1200008392334
785191,BMY,2011-07-11,28.88999938964844
785192,BMY,2011-07-12,29.01000022888184
785193,BMY,2011-07-13,29.030000686645508
785194,BMY,2011-07-14,29.100000381469727
785195,BMY,2011-07-15,28.96999931335449
785196,BMY,2011-07-18,28.65999984741211
785197,BMY,2011-07-19,28.809999465942383
785198,BMY,2011-07-20,28.88999938964844
785199,BMY,2011-07-21,29.559999465942383
785200,BMY,2011-07-22,29.489999771118164
785201,BMY,2011-07-25,29.209999084472656
785202,BMY,2011-07-26,29.040000915527344
785203,BMY,2011-07-27,28.61000061035156
785204,BMY,2011-07-28,29.049999237060547
785205,BMY,2011-07-29,28.65999984741211
785206,BMY,2011-08-01,28.549999237060547
785207,BMY,2011-08-02,28.040000915527344
785208,BMY,2011-08-03,28.290000915527344
785209,BMY,2011-08-04,27.18000030517578
785210,BMY,2011-08-05,27.43000030517578
785211,BMY,2011-08-08,26.3799991607666
785212,BMY,2011-08-09,27.100000381469727
785213,BMY,2011-08-10,26.459999084472656
785214,BMY,2011-08-11,27.799999237060547
785215,BMY,2011-08-12,27.96999931335449
785216,BMY,2011-08-15,28.170000076293945
785217,BMY,2011-08-16,28.38999938964844
785218,BMY,2011-08-17,28.51000022888184
785219,BMY,2011-08-18,27.850000381469727
785220,BMY,2011-08-19,27.8799991607666
785221,BMY,2011-08-22,28.049999237060547
785222,BMY,2011-08-23,28.76000022888184
785223,BMY,2011-08-24,28.90999984741211
785224,BMY,2011-08-25,28.479999542236328
785225,BMY,2011-08-26,28.71999931335449
785226,BMY,2011-08-29,29.290000915527344
785227,BMY,2011-08-30,29.1200008392334
785228,BMY,2011-08-31,29.75
785229,BMY,2011-09-01,29.690000534057617
785230,BMY,2011-09-02,29.01000022888184
785231,BMY,2011-09-06,29.239999771118164
785232,BMY,2011-09-07,29.90999984741211
785233,BMY,2011-09-08,29.84000015258789
785234,BMY,2011-09-09,29.15999984741211
785235,BMY,2011-09-12,29.440000534057617
785236,BMY,2011-09-13,29.549999237060547
785237,BMY,2011-09-14,29.6299991607666
785238,BMY,2011-09-15,29.959999084472656
785239,BMY,2011-09-16,30.530000686645508
785240,BMY,2011-09-19,30.71999931335449
785241,BMY,2011-09-20,31.489999771118164
785242,BMY,2011-09-21,30.950000762939453
785243,BMY,2011-09-22,30.6200008392334
785244,BMY,2011-09-23,30.88999938964844
785245,BMY,2011-09-26,30.940000534057617
785246,BMY,2011-09-27,31.239999771118164
785247,BMY,2011-09-28,30.84000015258789
785248,BMY,2011-09-29,31.1200008392334
785249,BMY,2011-09-30,31.3799991607666
785250,BMY,2011-10-03,31.489999771118164
785251,BMY,2011-10-04,32.09000015258789
785252,BMY,2011-10-05,32.72999954223633
785253,BMY,2011-10-06,32.45000076293945
785254,BMY,2011-10-07,32.380001068115234
785255,BMY,2011-10-10,32.83000183105469
785256,BMY,2011-10-11,32.959999084472656
785257,BMY,2011-10-12,32.81999969482422
785258,BMY,2011-10-13,32.7599983215332
785259,BMY,2011-10-14,32.439998626708984
785260,BMY,2011-10-17,32.439998626708984
785261,BMY,2011-10-18,32.560001373291016
785262,BMY,2011-10-19,32.349998474121094
785263,BMY,2011-10-20,32.439998626708984
785264,BMY,2011-10-21,32.560001373291016
785265,BMY,2011-10-24,32.529998779296875
785266,BMY,2011-10-25,32.11000061035156
785267,BMY,2011-10-26,32.5099983215332
785268,BMY,2011-10-27,32.9900016784668
785269,BMY,2011-10-28,32.09000015258789
785270,BMY,2011-10-31,31.59000015258789
785271,BMY,2011-11-01,31.309999465942383
785272,BMY,2011-11-02,31.170000076293945
785273,BMY,2011-11-03,31.739999771118164
785274,BMY,2011-11-04,31.34000015258789
785275,BMY,2011-11-07,31.38999938964844
785276,BMY,2011-11-08,31.729999542236328
785277,BMY,2011-11-09,30.96999931335449
785278,BMY,2011-11-10,31.31999969482422
785279,BMY,2011-11-11,31.790000915527344
785280,BMY,2011-11-14,31.51000022888184
785281,BMY,2011-11-15,31.209999084472656
785282,BMY,2011-11-16,30.84000015258789
785283,BMY,2011-11-17,30.6299991607666
785284,BMY,2011-11-18,30.809999465942383
785285,BMY,2011-11-21,30.420000076293945
785286,BMY,2011-11-22,30.51000022888184
785287,BMY,2011-11-23,30.149999618530277
785288,BMY,2011-11-25,30.15999984741211
785289,BMY,2011-11-28,31.11000061035156
785290,BMY,2011-11-29,31.5
785291,BMY,2011-11-30,32.720001220703125
785292,BMY,2011-12-01,32.900001525878906
785293,BMY,2011-12-02,32.77000045776367
785294,BMY,2011-12-05,32.83000183105469
785295,BMY,2011-12-06,33.119998931884766
785296,BMY,2011-12-07,33.529998779296875
785297,BMY,2011-12-08,33.310001373291016
785298,BMY,2011-12-09,33.540000915527344
785299,BMY,2011-12-12,33.18000030517578
785300,BMY,2011-12-13,33.529998779296875
785301,BMY,2011-12-14,33.7400016784668
785302,BMY,2011-12-15,34.27000045776367
785303,BMY,2011-12-16,34.220001220703125
785304,BMY,2011-12-19,34.27000045776367
785305,BMY,2011-12-20,35.029998779296875
785306,BMY,2011-12-21,35.290000915527344
785307,BMY,2011-12-22,35.09000015258789
785308,BMY,2011-12-23,35.11000061035156
785309,BMY,2011-12-27,35.22999954223633
785310,BMY,2011-12-28,35.060001373291016
785311,BMY,2011-12-29,35.27000045776367
785312,BMY,2011-12-30,35.2400016784668
785313,BMY,2012-01-03,35.0099983215332
785314,BMY,2012-01-04,34.34000015258789
785315,BMY,2012-01-05,34.15999984741211
785316,BMY,2012-01-06,34.220001220703125
785317,BMY,2012-01-09,33.90999984741211
785318,BMY,2012-01-10,34.619998931884766
785319,BMY,2012-01-11,34.099998474121094
785320,BMY,2012-01-12,34.119998931884766
785321,BMY,2012-01-13,33.79999923706055
785322,BMY,2012-01-17,33.720001220703125
785323,BMY,2012-01-18,33.72999954223633
785324,BMY,2012-01-19,32.709999084472656
785325,BMY,2012-01-20,32.650001525878906
785326,BMY,2012-01-23,32.470001220703125
785327,BMY,2012-01-24,32.25
785328,BMY,2012-01-25,32.70000076293945
785329,BMY,2012-01-26,32.47999954223633
785330,BMY,2012-01-27,32.290000915527344
785331,BMY,2012-01-30,32.25
785332,BMY,2012-01-31,32.2400016784668
785333,BMY,2012-02-01,32.43000030517578
785334,BMY,2012-02-02,32.310001373291016
785335,BMY,2012-02-03,32.2599983215332
785336,BMY,2012-02-06,32.130001068115234
785337,BMY,2012-02-07,32.150001525878906
785338,BMY,2012-02-08,32.08000183105469
785339,BMY,2012-02-09,31.989999771118164
785340,BMY,2012-02-10,31.899999618530277
785341,BMY,2012-02-13,31.989999771118164
785342,BMY,2012-02-14,31.850000381469727
785343,BMY,2012-02-15,31.8700008392334
785344,BMY,2012-02-16,32.040000915527344
785345,BMY,2012-02-17,33.119998931884766
785346,BMY,2012-02-21,32.31999969482422
785347,BMY,2012-02-22,32.22999954223633
785348,BMY,2012-02-23,32.349998474121094
785349,BMY,2012-02-24,32.599998474121094
785350,BMY,2012-02-27,32.650001525878906
785351,BMY,2012-02-28,32.45000076293945
785352,BMY,2012-02-29,32.16999816894531
785353,BMY,2012-03-01,32.63999938964844
785354,BMY,2012-03-02,32.59000015258789
785355,BMY,2012-03-05,32.91999816894531
785356,BMY,2012-03-06,32.33000183105469
785357,BMY,2012-03-07,32.47999954223633
785358,BMY,2012-03-08,32.779998779296875
785359,BMY,2012-03-09,32.90999984741211
785360,BMY,2012-03-12,33.04999923706055
785361,BMY,2012-03-13,33.41999816894531
785362,BMY,2012-03-14,33.54999923706055
785363,BMY,2012-03-15,33.22999954223633
785364,BMY,2012-03-16,33.18000030517578
785365,BMY,2012-03-19,33.150001525878906
785366,BMY,2012-03-20,33.08000183105469
785367,BMY,2012-03-21,33.119998931884766
785368,BMY,2012-03-22,32.900001525878906
785369,BMY,2012-03-23,32.959999084472656
785370,BMY,2012-03-26,33.59000015258789
785371,BMY,2012-03-27,33.66999816894531
785372,BMY,2012-03-28,33.66999816894531
785373,BMY,2012-03-29,33.560001373291016
785374,BMY,2012-03-30,33.75
785375,BMY,2012-04-02,33.88999938964844
785376,BMY,2012-04-03,33.869998931884766
785377,BMY,2012-04-04,33.70000076293945
785378,BMY,2012-04-05,33.68000030517578
785379,BMY,2012-04-09,33.040000915527344
785380,BMY,2012-04-10,32.470001220703125
785381,BMY,2012-04-11,32.59000015258789
785382,BMY,2012-04-12,32.54999923706055
785383,BMY,2012-04-13,32.540000915527344
785384,BMY,2012-04-16,32.93000030517578
785385,BMY,2012-04-17,33.38999938964844
785386,BMY,2012-04-18,33.56999969482422
785387,BMY,2012-04-19,33.93000030517578
785388,BMY,2012-04-20,34.22999954223633
785389,BMY,2012-04-23,33.939998626708984
785390,BMY,2012-04-24,33.970001220703125
785391,BMY,2012-04-25,34.290000915527344
785392,BMY,2012-04-26,33.7599983215332
785393,BMY,2012-04-27,33.31999969482422
785394,BMY,2012-04-30,33.369998931884766
785395,BMY,2012-05-01,33.52000045776367
785396,BMY,2012-05-02,33.4900016784668
785397,BMY,2012-05-03,33.5
785398,BMY,2012-05-04,33.369998931884766
785399,BMY,2012-05-07,33.459999084472656
785400,BMY,2012-05-08,33.209999084472656
785401,BMY,2012-05-09,32.810001373291016
785402,BMY,2012-05-10,33.189998626708984
785403,BMY,2012-05-11,33.11000061035156
785404,BMY,2012-05-14,32.90999984741211
785405,BMY,2012-05-15,32.97999954223633
785406,BMY,2012-05-16,33.02000045776367
785407,BMY,2012-05-17,32.75
785408,BMY,2012-05-18,32.720001220703125
785409,BMY,2012-05-21,32.709999084472656
785410,BMY,2012-05-22,32.83000183105469
785411,BMY,2012-05-23,32.52000045776367
785412,BMY,2012-05-24,32.9900016784668
785413,BMY,2012-05-25,33.09000015258789
785414,BMY,2012-05-29,33.34000015258789
785415,BMY,2012-05-30,33.47999954223633
785416,BMY,2012-05-31,33.34000015258789
785417,BMY,2012-06-01,33.33000183105469
785418,BMY,2012-06-04,33.65999984741211
785419,BMY,2012-06-05,33.900001525878906
785420,BMY,2012-06-06,34.040000915527344
785421,BMY,2012-06-07,34.25
785422,BMY,2012-06-08,34.369998931884766
785423,BMY,2012-06-11,34.18000030517578
785424,BMY,2012-06-12,34.25
785425,BMY,2012-06-13,34.209999084472656
785426,BMY,2012-06-14,34.54999923706055
785427,BMY,2012-06-15,34.22999954223633
785428,BMY,2012-06-18,34.58000183105469
785429,BMY,2012-06-19,34.83000183105469
785430,BMY,2012-06-20,34.7400016784668
785431,BMY,2012-06-21,34.790000915527344
785432,BMY,2012-06-22,35.36000061035156
785433,BMY,2012-06-25,34.130001068115234
785434,BMY,2012-06-26,34.52000045776367
785435,BMY,2012-06-27,35.09000015258789
785436,BMY,2012-06-28,35.08000183105469
785437,BMY,2012-06-29,35.95000076293945
785438,BMY,2012-07-02,36.04999923706055
785439,BMY,2012-07-03,34.90999984741211
785440,BMY,2012-07-05,34.77000045776367
785441,BMY,2012-07-06,34.61000061035156
785442,BMY,2012-07-09,35.02000045776367
785443,BMY,2012-07-10,34.720001220703125
785444,BMY,2012-07-11,34.59000015258789
785445,BMY,2012-07-12,34.90999984741211
785446,BMY,2012-07-13,35.369998931884766
785447,BMY,2012-07-16,35.43000030517578
785448,BMY,2012-07-17,35.97999954223633
785449,BMY,2012-07-18,36.09000015258789
785450,BMY,2012-07-19,36.150001525878906
785451,BMY,2012-07-20,35.41999816894531
785452,BMY,2012-07-23,34.970001220703125
785453,BMY,2012-07-24,34.72999954223633
785454,BMY,2012-07-25,34.95000076293945
785455,BMY,2012-07-26,35.79999923706055
785456,BMY,2012-07-27,36.04999923706055
785457,BMY,2012-07-30,35.630001068115234
785458,BMY,2012-07-31,35.599998474121094
785459,BMY,2012-08-01,35.599998474121094
785460,BMY,2012-08-02,32.54999923706055
785461,BMY,2012-08-03,32.63999938964844
785462,BMY,2012-08-06,32.59000015258789
785463,BMY,2012-08-07,32.540000915527344
785464,BMY,2012-08-08,32.099998474121094
785465,BMY,2012-08-09,31.770000457763672
785466,BMY,2012-08-10,31.729999542236328
785467,BMY,2012-08-13,31.56999969482422
785468,BMY,2012-08-14,31.729999542236328
785469,BMY,2012-08-15,31.8799991607666
785470,BMY,2012-08-16,31.920000076293945
785471,BMY,2012-08-17,31.56999969482422
785472,BMY,2012-08-20,31.700000762939453
785473,BMY,2012-08-21,31.6200008392334
785474,BMY,2012-08-22,31.809999465942383
785475,BMY,2012-08-23,32.150001525878906
785476,BMY,2012-08-24,32.56999969482422
785477,BMY,2012-08-27,32.88999938964844
785478,BMY,2012-08-28,32.959999084472656
785479,BMY,2012-08-29,32.900001525878906
785480,BMY,2012-08-30,32.869998931884766
785481,BMY,2012-08-31,33.0099983215332
785482,BMY,2012-09-04,33.13999938964844
785483,BMY,2012-09-05,33.08000183105469
785484,BMY,2012-09-06,33.5
785485,BMY,2012-09-07,33.29999923706055
785486,BMY,2012-09-10,33.13999938964844
785487,BMY,2012-09-11,33.560001373291016
785488,BMY,2012-09-12,33.599998474121094
785489,BMY,2012-09-13,33.709999084472656
785490,BMY,2012-09-14,33.2400016784668
785491,BMY,2012-09-17,33.06999969482422
785492,BMY,2012-09-18,32.900001525878906
785493,BMY,2012-09-19,32.900001525878906
785494,BMY,2012-09-20,33.08000183105469
785495,BMY,2012-09-21,33.61000061035156
785496,BMY,2012-09-24,33.869998931884766
785497,BMY,2012-09-25,33.970001220703125
785498,BMY,2012-09-26,33.65999984741211
785499,BMY,2012-09-27,33.849998474121094
785500,BMY,2012-09-28,33.75
785501,BMY,2012-10-01,33.90999984741211
785502,BMY,2012-10-02,33.95000076293945
785503,BMY,2012-10-03,33.560001373291016
785504,BMY,2012-10-04,33.689998626708984
785505,BMY,2012-10-05,33.63999938964844
785506,BMY,2012-10-08,33.560001373291016
785507,BMY,2012-10-09,33.22999954223633
785508,BMY,2012-10-10,33.2599983215332
785509,BMY,2012-10-11,32.95000076293945
785510,BMY,2012-10-12,33.09000015258789
785511,BMY,2012-10-15,33.93000030517578
785512,BMY,2012-10-16,34.130001068115234
785513,BMY,2012-10-17,34.380001068115234
785514,BMY,2012-10-18,34.290000915527344
785515,BMY,2012-10-19,33.810001373291016
785516,BMY,2012-10-22,34.040000915527344
785517,BMY,2012-10-23,33.2400016784668
785518,BMY,2012-10-24,33.04999923706055
785519,BMY,2012-10-25,33.72999954223633
785520,BMY,2012-10-26,33.619998931884766
785521,BMY,2012-10-31,33.25
785522,BMY,2012-11-01,33.47999954223633
785523,BMY,2012-11-02,33.18000030517578
785524,BMY,2012-11-05,33.09000015258789
785525,BMY,2012-11-06,33.27000045776367
785526,BMY,2012-11-07,32.619998931884766
785527,BMY,2012-11-08,32.119998931884766
785528,BMY,2012-11-09,32.22999954223633
785529,BMY,2012-11-12,31.940000534057617
785530,BMY,2012-11-13,31.8700008392334
785531,BMY,2012-11-14,31.479999542236328
785532,BMY,2012-11-15,30.809999465942383
785533,BMY,2012-11-16,31.709999084472656
785534,BMY,2012-11-19,32.029998779296875
785535,BMY,2012-11-20,32.150001525878906
785536,BMY,2012-11-21,32.40999984741211
785537,BMY,2012-11-23,32.619998931884766
785538,BMY,2012-11-26,32.72999954223633
785539,BMY,2012-11-27,32.61000061035156
785540,BMY,2012-11-28,32.72999954223633
785541,BMY,2012-11-29,32.81999969482422
785542,BMY,2012-11-30,32.630001068115234
785543,BMY,2012-12-03,32.66999816894531
785544,BMY,2012-12-04,32.70000076293945
785545,BMY,2012-12-05,32.790000915527344
785546,BMY,2012-12-06,32.720001220703125
785547,BMY,2012-12-07,32.560001373291016
785548,BMY,2012-12-10,32.810001373291016
785549,BMY,2012-12-11,33.06999969482422
785550,BMY,2012-12-12,33.209999084472656
785551,BMY,2012-12-13,32.790000915527344
785552,BMY,2012-12-14,32.72999954223633
785553,BMY,2012-12-17,32.79999923706055
785554,BMY,2012-12-18,33.02000045776367
785555,BMY,2012-12-19,32.56999969482422
785556,BMY,2012-12-20,32.56999969482422
785557,BMY,2012-12-21,32.560001373291016
785558,BMY,2012-12-24,32.459999084472656
785559,BMY,2012-12-26,32.349998474121094
785560,BMY,2012-12-27,32.13999938964844
785561,BMY,2012-12-28,31.899999618530277
785562,BMY,2012-12-31,32.59000015258789
785563,BMY,2013-01-02,32.709999084472656
785564,BMY,2013-01-03,33.2400016784668
785565,BMY,2013-01-04,33.349998474121094
785566,BMY,2013-01-07,33.400001525878906
785567,BMY,2013-01-08,33.4900016784668
785568,BMY,2013-01-09,33.68000030517578
785569,BMY,2013-01-10,34.09000015258789
785570,BMY,2013-01-11,34.130001068115234
785571,BMY,2013-01-14,34.220001220703125
785572,BMY,2013-01-15,34.29999923706055
785573,BMY,2013-01-16,34.33000183105469
785574,BMY,2013-01-17,34.27000045776367
785575,BMY,2013-01-18,34.459999084472656
785576,BMY,2013-01-22,34.849998474121094
785577,BMY,2013-01-23,34.900001525878906
785578,BMY,2013-01-24,35.810001373291016
785579,BMY,2013-01-25,36.68999862670898
785580,BMY,2013-01-28,36.40999984741211
785581,BMY,2013-01-29,36.540000915527344
785582,BMY,2013-01-30,36.619998931884766
785583,BMY,2013-01-31,36.13999938964844
785584,BMY,2013-02-01,36.90999984741211
785585,BMY,2013-02-04,36.52000045776367
785586,BMY,2013-02-05,36.5099983215332
785587,BMY,2013-02-06,36.54999923706055
785588,BMY,2013-02-07,36.4900016784668
785589,BMY,2013-02-08,37.02999877929688
785590,BMY,2013-02-11,36.93000030517578
785591,BMY,2013-02-12,36.52000045776367
785592,BMY,2013-02-13,36.119998931884766
785593,BMY,2013-02-14,36.58000183105469
785594,BMY,2013-02-15,36.58000183105469
785595,BMY,2013-02-19,36.93999862670898
785596,BMY,2013-02-20,36.68999862670898
785597,BMY,2013-02-21,36.68999862670898
785598,BMY,2013-02-22,36.900001525878906
785599,BMY,2013-02-25,36.34000015258789
785600,BMY,2013-02-26,36.38999938964844
785601,BMY,2013-02-27,37.09999847412109
785602,BMY,2013-02-28,36.970001220703125
785603,BMY,2013-03-01,37.150001525878906
785604,BMY,2013-03-04,36.93999862670898
785605,BMY,2013-03-05,37.56999969482422
785606,BMY,2013-03-06,37.7599983215332
785607,BMY,2013-03-07,37.52999877929688
785608,BMY,2013-03-08,37.400001525878906
785609,BMY,2013-03-11,37.52000045776367
785610,BMY,2013-03-12,38.220001220703125
785611,BMY,2013-03-13,38.4900016784668
785612,BMY,2013-03-14,38.47999954223633
785613,BMY,2013-03-15,38.959999084472656
785614,BMY,2013-03-18,38.880001068115234
785615,BMY,2013-03-19,39.34000015258789
785616,BMY,2013-03-20,39.869998931884766
785617,BMY,2013-03-21,39.709999084472656
785618,BMY,2013-03-22,40.38999938964844
785619,BMY,2013-03-25,40.2599983215332
785620,BMY,2013-03-26,40.68000030517578
785621,BMY,2013-03-27,40.77999877929688
785622,BMY,2013-03-28,41.18999862670898
785623,BMY,2013-04-01,41.13999938964844
785624,BMY,2013-04-02,41.68000030517578
785625,BMY,2013-04-03,41.06999969482422
785626,BMY,2013-04-04,40.77999877929688
785627,BMY,2013-04-05,40.61000061035156
785628,BMY,2013-04-08,40.72999954223633
785629,BMY,2013-04-09,40.83000183105469
785630,BMY,2013-04-10,41.18999862670898
785631,BMY,2013-04-11,41.29999923706055
785632,BMY,2013-04-12,41.41999816894531
785633,BMY,2013-04-15,40.75
785634,BMY,2013-04-16,41.060001373291016
785635,BMY,2013-04-17,40.810001373291016
785636,BMY,2013-04-18,40.54999923706055
785637,BMY,2013-04-19,41.150001525878906
785638,BMY,2013-04-22,41.93000030517578
785639,BMY,2013-04-23,42.29999923706055
785640,BMY,2013-04-24,41.45000076293945
785641,BMY,2013-04-25,40.220001220703125
785642,BMY,2013-04-26,40.27999877929688
785643,BMY,2013-04-29,39.90999984741211
785644,BMY,2013-04-30,39.720001220703125
785645,BMY,2013-05-01,39.720001220703125
785646,BMY,2013-05-02,40.0099983215332
785647,BMY,2013-05-03,40.20000076293945
785648,BMY,2013-05-06,40.02000045776367
785649,BMY,2013-05-07,40.02000045776367
785650,BMY,2013-05-08,39.68000030517578
785651,BMY,2013-05-09,39.93000030517578
785652,BMY,2013-05-10,40.4900016784668
785653,BMY,2013-05-13,40.93999862670898
785654,BMY,2013-05-14,42.209999084472656
785655,BMY,2013-05-15,44.34000015258789
785656,BMY,2013-05-16,42.77000045776367
785657,BMY,2013-05-17,43.29999923706055
785658,BMY,2013-05-20,43.7599983215332
785659,BMY,2013-05-21,44.060001373291016
785660,BMY,2013-05-22,46.400001525878906
785661,BMY,2013-05-23,47.0
785662,BMY,2013-05-24,47.400001525878906
785663,BMY,2013-05-28,47.68000030517578
785664,BMY,2013-05-29,46.709999084472656
785665,BMY,2013-05-30,47.02000045776367
785666,BMY,2013-05-31,46.0099983215332
785667,BMY,2013-06-03,47.59000015258789
785668,BMY,2013-06-04,46.83000183105469
785669,BMY,2013-06-05,46.16999816894531
785670,BMY,2013-06-06,47.0
785671,BMY,2013-06-07,47.5
785672,BMY,2013-06-10,47.310001373291016
785673,BMY,2013-06-11,47.290000915527344
785674,BMY,2013-06-12,46.56999969482422
785675,BMY,2013-06-13,47.16999816894531
785676,BMY,2013-06-14,46.79999923706055
785677,BMY,2013-06-17,46.43999862670898
785678,BMY,2013-06-18,46.84999847412109
785679,BMY,2013-06-19,46.04999923706055
785680,BMY,2013-06-20,44.58000183105469
785681,BMY,2013-06-21,45.72999954223633
785682,BMY,2013-06-24,45.470001220703125
785683,BMY,2013-06-25,45.18000030517578
785684,BMY,2013-06-26,46.470001220703125
785685,BMY,2013-06-27,46.29999923706055
785686,BMY,2013-06-28,44.68999862670898
785687,BMY,2013-07-01,44.81999969482422
785688,BMY,2013-07-02,43.9900016784668
785689,BMY,2013-07-03,43.31999969482422
785690,BMY,2013-07-05,44.18000030517578
785691,BMY,2013-07-08,43.970001220703125
785692,BMY,2013-07-09,44.540000915527344
785693,BMY,2013-07-10,44.86000061035156
785694,BMY,2013-07-11,46.02999877929688
785695,BMY,2013-07-12,45.810001373291016
785696,BMY,2013-07-15,45.15999984741211
785697,BMY,2013-07-16,44.9900016784668
785698,BMY,2013-07-17,44.5099983215332
785699,BMY,2013-07-18,43.95000076293945
785700,BMY,2013-07-19,44.18999862670898
785701,BMY,2013-07-22,45.0
785702,BMY,2013-07-23,45.18999862670898
785703,BMY,2013-07-24,44.59000015258789
785704,BMY,2013-07-25,43.93000030517578
785705,BMY,2013-07-26,44.220001220703125
785706,BMY,2013-07-29,43.7599983215332
785707,BMY,2013-07-30,43.33000183105469
785708,BMY,2013-07-31,43.2400016784668
785709,BMY,2013-08-01,43.9900016784668
785710,BMY,2013-08-02,43.84000015258789
785711,BMY,2013-08-05,43.619998931884766
785712,BMY,2013-08-06,44.13999938964844
785713,BMY,2013-08-07,43.7400016784668
785714,BMY,2013-08-08,44.0
785715,BMY,2013-08-09,43.68999862670898
785716,BMY,2013-08-12,43.11000061035156
785717,BMY,2013-08-13,43.33000183105469
785718,BMY,2013-08-14,42.93000030517578
785719,BMY,2013-08-15,41.97999954223633
785720,BMY,2013-08-16,41.68000030517578
785721,BMY,2013-08-19,41.95000076293945
785722,BMY,2013-08-20,41.56999969482422
785723,BMY,2013-08-21,41.31999969482422
785724,BMY,2013-08-22,41.65999984741211
785725,BMY,2013-08-23,42.2400016784668
785726,BMY,2013-08-26,42.41999816894531
785727,BMY,2013-08-27,41.66999816894531
785728,BMY,2013-08-28,42.02999877929688
785729,BMY,2013-08-29,41.790000915527344
785730,BMY,2013-08-30,41.68999862670898
785731,BMY,2013-09-03,41.720001220703125
785732,BMY,2013-09-04,41.9900016784668
785733,BMY,2013-09-05,41.720001220703125
785734,BMY,2013-09-06,41.88999938964844
785735,BMY,2013-09-09,42.29999923706055
785736,BMY,2013-09-10,42.52000045776367
785737,BMY,2013-09-11,43.2599983215332
785738,BMY,2013-09-12,43.68000030517578
785739,BMY,2013-09-13,43.560001373291016
785740,BMY,2013-09-16,45.13999938964844
785741,BMY,2013-09-17,45.400001525878906
785742,BMY,2013-09-18,46.52000045776367
785743,BMY,2013-09-19,47.52999877929688
785744,BMY,2013-09-20,46.77999877929688
785745,BMY,2013-09-23,46.54999923706055
785746,BMY,2013-09-24,46.81999969482422
785747,BMY,2013-09-25,46.61000061035156
785748,BMY,2013-09-26,46.93000030517578
785749,BMY,2013-09-27,46.20000076293945
785750,BMY,2013-09-30,46.27999877929688
785751,BMY,2013-10-01,47.2400016784668
785752,BMY,2013-10-02,46.93000030517578
785753,BMY,2013-10-03,46.560001373291016
785754,BMY,2013-10-04,47.52000045776367
785755,BMY,2013-10-07,47.02000045776367
785756,BMY,2013-10-08,46.59999847412109
785757,BMY,2013-10-09,46.40999984741211
785758,BMY,2013-10-10,47.84000015258789
785759,BMY,2013-10-11,47.68000030517578
785760,BMY,2013-10-14,47.66999816894531
785761,BMY,2013-10-15,47.38999938964844
785762,BMY,2013-10-16,48.79999923706055
785763,BMY,2013-10-17,49.66999816894531
785764,BMY,2013-10-18,49.720001220703125
785765,BMY,2013-10-21,49.27000045776367
785766,BMY,2013-10-22,49.72999954223633
785767,BMY,2013-10-23,48.959999084472656
785768,BMY,2013-10-24,49.369998931884766
785769,BMY,2013-10-25,48.77000045776367
785770,BMY,2013-10-28,52.02000045776367
785771,BMY,2013-10-29,53.31999969482422
785772,BMY,2013-10-30,53.130001068115234
785773,BMY,2013-10-31,52.52000045776367
785774,BMY,2013-11-01,52.47999954223633
785775,BMY,2013-11-04,53.040000915527344
785776,BMY,2013-11-05,52.52000045776367
785777,BMY,2013-11-06,52.040000915527344
785778,BMY,2013-11-07,51.29999923706055
785779,BMY,2013-11-08,52.34999847412109
785780,BMY,2013-11-11,52.58000183105469
785781,BMY,2013-11-12,52.540000915527344
785782,BMY,2013-11-13,51.86000061035156
785783,BMY,2013-11-14,52.7400016784668
785784,BMY,2013-11-15,52.41999816894531
785785,BMY,2013-11-18,51.86000061035156
785786,BMY,2013-11-19,51.97999954223633
785787,BMY,2013-11-20,51.790000915527344
785788,BMY,2013-11-21,52.34999847412109
785789,BMY,2013-11-22,53.40999984741211
785790,BMY,2013-11-25,52.84999847412109
785791,BMY,2013-11-26,51.880001068115234
785792,BMY,2013-11-27,51.66999816894531
785793,BMY,2013-11-29,51.380001068115234
785794,BMY,2013-12-02,51.47999954223633
785795,BMY,2013-12-03,50.959999084472656
785796,BMY,2013-12-04,51.08000183105469
785797,BMY,2013-12-05,50.79999923706055
785798,BMY,2013-12-06,50.68000030517578
785799,BMY,2013-12-09,51.209999084472656
785800,BMY,2013-12-10,51.22999954223633
785801,BMY,2013-12-11,50.650001525878906
785802,BMY,2013-12-12,50.54999923706055
785803,BMY,2013-12-13,50.72999954223633
785804,BMY,2013-12-16,50.880001068115234
785805,BMY,2013-12-17,51.09999847412109
785806,BMY,2013-12-18,52.59000015258789
785807,BMY,2013-12-19,53.84000015258789
785808,BMY,2013-12-20,53.369998931884766
785809,BMY,2013-12-23,53.33000183105469
785810,BMY,2013-12-24,53.20000076293945
785811,BMY,2013-12-26,53.59999847412109
785812,BMY,2013-12-27,53.150001525878906
785813,BMY,2013-12-30,53.41999816894531
785814,BMY,2013-12-31,53.150001525878906
785815,BMY,2014-01-02,52.27000045776367
785816,BMY,2014-01-03,52.84999847412109
785817,BMY,2014-01-06,52.63999938964844
785818,BMY,2014-01-07,52.560001373291016
785819,BMY,2014-01-08,53.41999816894531
785820,BMY,2014-01-09,55.02999877929688
785821,BMY,2014-01-10,56.18000030517578
785822,BMY,2014-01-13,55.41999816894531
785823,BMY,2014-01-14,55.68000030517578
785824,BMY,2014-01-15,54.5
785825,BMY,2014-01-16,54.79999923706055
785826,BMY,2014-01-17,54.36000061035156
785827,BMY,2014-01-21,54.59000015258789
785828,BMY,2014-01-22,54.810001373291016
785829,BMY,2014-01-23,53.95000076293945
785830,BMY,2014-01-24,50.93999862670898
785831,BMY,2014-01-27,49.720001220703125
785832,BMY,2014-01-28,51.06999969482422
785833,BMY,2014-01-29,50.220001220703125
785834,BMY,2014-01-30,50.4900016784668
785835,BMY,2014-01-31,49.970001220703125
785836,BMY,2014-02-03,48.63999938964844
785837,BMY,2014-02-04,48.93999862670898
785838,BMY,2014-02-05,48.540000915527344
785839,BMY,2014-02-06,48.97999954223633
785840,BMY,2014-02-07,50.33000183105469
785841,BMY,2014-02-10,52.119998931884766
785842,BMY,2014-02-11,52.619998931884766
785843,BMY,2014-02-12,52.84999847412109
785844,BMY,2014-02-13,53.4900016784668
785845,BMY,2014-02-14,54.369998931884766
785846,BMY,2014-02-18,54.630001068115234
785847,BMY,2014-02-19,53.459999084472656
785848,BMY,2014-02-20,53.84999847412109
785849,BMY,2014-02-21,54.13999938964844
785850,BMY,2014-02-24,54.310001373291016
785851,BMY,2014-02-25,53.68000030517578
785852,BMY,2014-02-26,53.56999969482422
785853,BMY,2014-02-27,53.95000076293945
785854,BMY,2014-02-28,53.77000045776367
785855,BMY,2014-03-03,53.4900016784668
785856,BMY,2014-03-04,56.41999816894531
785857,BMY,2014-03-05,56.61000061035156
785858,BMY,2014-03-06,55.560001373291016
785859,BMY,2014-03-07,55.83000183105469
785860,BMY,2014-03-10,56.13999938964844
785861,BMY,2014-03-11,55.83000183105469
785862,BMY,2014-03-12,55.2400016784668
785863,BMY,2014-03-13,54.18000030517578
785864,BMY,2014-03-14,54.0
785865,BMY,2014-03-17,54.720001220703125
785866,BMY,2014-03-18,54.72999954223633
785867,BMY,2014-03-19,54.7400016784668
785868,BMY,2014-03-20,53.77999877929688
785869,BMY,2014-03-21,52.060001373291016
785870,BMY,2014-03-24,51.040000915527344
785871,BMY,2014-03-25,51.040000915527344
785872,BMY,2014-03-26,52.65999984741211
785873,BMY,2014-03-27,52.33000183105469
785874,BMY,2014-03-28,51.81999969482422
785875,BMY,2014-03-31,51.95000076293945
785876,BMY,2014-04-01,51.869998931884766
785877,BMY,2014-04-02,51.59000015258789
785878,BMY,2014-04-03,50.869998931884766
785879,BMY,2014-04-04,49.88999938964844
785880,BMY,2014-04-07,50.27999877929688
785881,BMY,2014-04-08,49.060001373291016
785882,BMY,2014-04-09,50.56999969482422
785883,BMY,2014-04-10,49.290000915527344
785884,BMY,2014-04-11,48.83000183105469
785885,BMY,2014-04-14,47.959999084472656
785886,BMY,2014-04-15,48.16999816894531
785887,BMY,2014-04-16,49.11000061035156
785888,BMY,2014-04-17,49.459999084472656
785889,BMY,2014-04-21,50.5099983215332
785890,BMY,2014-04-22,50.9900016784668
785891,BMY,2014-04-23,50.95000076293945
785892,BMY,2014-04-24,50.709999084472656
785893,BMY,2014-04-25,50.5
785894,BMY,2014-04-28,50.36000061035156
785895,BMY,2014-04-29,49.31999969482422
785896,BMY,2014-04-30,50.09000015258789
785897,BMY,2014-05-01,49.52000045776367
785898,BMY,2014-05-02,49.79999923706055
785899,BMY,2014-05-05,50.02999877929688
785900,BMY,2014-05-06,50.93000030517578
785901,BMY,2014-05-07,50.77000045776367
785902,BMY,2014-05-08,50.7400016784668
785903,BMY,2014-05-09,51.18000030517578
785904,BMY,2014-05-12,52.0099983215332
785905,BMY,2014-05-13,52.18999862670898
785906,BMY,2014-05-14,52.119998931884766
785907,BMY,2014-05-15,48.93000030517578
785908,BMY,2014-05-16,48.77999877929688
785909,BMY,2014-05-19,49.34000015258789
785910,BMY,2014-05-20,48.7599983215332
785911,BMY,2014-05-21,48.709999084472656
785912,BMY,2014-05-22,48.79999923706055
785913,BMY,2014-05-23,48.790000915527344
785914,BMY,2014-05-27,48.88999938964844
785915,BMY,2014-05-28,48.630001068115234
785916,BMY,2014-05-29,49.52000045776367
785917,BMY,2014-05-30,49.7400016784668
785918,BMY,2014-06-02,49.09000015258789
785919,BMY,2014-06-03,48.97999954223633
785920,BMY,2014-06-04,47.52000045776367
785921,BMY,2014-06-05,47.209999084472656
785922,BMY,2014-06-06,47.25
785923,BMY,2014-06-09,46.59000015258789
785924,BMY,2014-06-10,46.90999984741211
785925,BMY,2014-06-11,46.959999084472656
785926,BMY,2014-06-12,46.880001068115234
785927,BMY,2014-06-13,47.09000015258789
785928,BMY,2014-06-16,47.27000045776367
785929,BMY,2014-06-17,47.459999084472656
785930,BMY,2014-06-18,48.060001373291016
785931,BMY,2014-06-19,47.84000015258789
785932,BMY,2014-06-20,47.790000915527344
785933,BMY,2014-06-23,48.0
785934,BMY,2014-06-24,48.29999923706055
785935,BMY,2014-06-25,49.72999954223633
785936,BMY,2014-06-26,49.54999923706055
785937,BMY,2014-06-27,49.04999923706055
785938,BMY,2014-06-30,48.5099983215332
785939,BMY,2014-07-01,48.119998931884766
785940,BMY,2014-07-02,48.2400016784668
785941,BMY,2014-07-03,48.43999862670898
785942,BMY,2014-07-07,48.0099983215332
785943,BMY,2014-07-08,47.86000061035156
785944,BMY,2014-07-09,47.91999816894531
785945,BMY,2014-07-10,48.5099983215332
785946,BMY,2014-07-11,48.619998931884766
785947,BMY,2014-07-14,49.08000183105469
785948,BMY,2014-07-15,48.709999084472656
785949,BMY,2014-07-16,48.79999923706055
785950,BMY,2014-07-17,48.41999816894531
785951,BMY,2014-07-18,49.119998931884766
785952,BMY,2014-07-21,48.91999816894531
785953,BMY,2014-07-22,49.119998931884766
785954,BMY,2014-07-23,49.31999969482422
785955,BMY,2014-07-24,49.459999084472656
785956,BMY,2014-07-25,49.38999938964844
785957,BMY,2014-07-28,49.79999923706055
785958,BMY,2014-07-29,51.0099983215332
785959,BMY,2014-07-30,51.119998931884766
785960,BMY,2014-07-31,50.619998931884766
785961,BMY,2014-08-01,49.810001373291016
785962,BMY,2014-08-04,49.97999954223633
785963,BMY,2014-08-05,49.36000061035156
785964,BMY,2014-08-06,49.47999954223633
785965,BMY,2014-08-07,48.650001525878906
785966,BMY,2014-08-08,49.18999862670898
785967,BMY,2014-08-11,49.09000015258789
785968,BMY,2014-08-12,48.97999954223633
785969,BMY,2014-08-13,49.16999816894531
785970,BMY,2014-08-14,49.81999969482422
785971,BMY,2014-08-15,49.68000030517578
785972,BMY,2014-08-18,49.9900016784668
785973,BMY,2014-08-19,50.29999923706055
785974,BMY,2014-08-20,50.040000915527344
785975,BMY,2014-08-21,49.9900016784668
785976,BMY,2014-08-22,50.18000030517578
785977,BMY,2014-08-25,50.72999954223633
785978,BMY,2014-08-26,50.77000045776367
785979,BMY,2014-08-27,50.25
785980,BMY,2014-08-28,50.540000915527344
785981,BMY,2014-08-29,50.650001525878906
785982,BMY,2014-09-02,50.58000183105469
785983,BMY,2014-09-03,50.52999877929688
785984,BMY,2014-09-04,50.54999923706055
785985,BMY,2014-09-05,51.119998931884766
785986,BMY,2014-09-08,51.18999862670898
785987,BMY,2014-09-09,50.47999954223633
785988,BMY,2014-09-10,51.08000183105469
785989,BMY,2014-09-11,50.68000030517578
785990,BMY,2014-09-12,50.2599983215332
785991,BMY,2014-09-15,49.95000076293945
785992,BMY,2014-09-16,51.150001525878906
785993,BMY,2014-09-17,50.880001068115234
785994,BMY,2014-09-18,51.119998931884766
785995,BMY,2014-09-19,51.5099983215332
785996,BMY,2014-09-22,51.66999816894531
785997,BMY,2014-09-23,51.290000915527344
785998,BMY,2014-09-24,51.959999084472656
785999,BMY,2014-09-25,51.619998931884766
786000,BMY,2014-09-26,51.09999847412109
786001,BMY,2014-09-29,51.709999084472656
786002,BMY,2014-09-30,51.18000030517578
786003,BMY,2014-10-01,50.52999877929688
786004,BMY,2014-10-02,50.209999084472656
786005,BMY,2014-10-03,50.84999847412109
786006,BMY,2014-10-06,51.11000061035156
786007,BMY,2014-10-07,49.77000045776367
786008,BMY,2014-10-08,50.209999084472656
786009,BMY,2014-10-09,49.5
786010,BMY,2014-10-10,50.27999877929688
786011,BMY,2014-10-13,49.09000015258789
786012,BMY,2014-10-14,48.91999816894531
786013,BMY,2014-10-15,48.959999084472656
786014,BMY,2014-10-16,49.220001220703125
786015,BMY,2014-10-17,50.41999816894531
786016,BMY,2014-10-20,50.560001373291016
786017,BMY,2014-10-21,51.95000076293945
786018,BMY,2014-10-22,51.84000015258789
786019,BMY,2014-10-23,52.5
786020,BMY,2014-10-24,53.630001068115234
786021,BMY,2014-10-27,53.52999877929688
786022,BMY,2014-10-28,54.20000076293945
786023,BMY,2014-10-29,54.15999984741211
786024,BMY,2014-10-30,58.97999954223633
786025,BMY,2014-10-31,58.18999862670898
786026,BMY,2014-11-03,57.79999923706055
786027,BMY,2014-11-04,57.84000015258789
786028,BMY,2014-11-05,57.81999969482422
786029,BMY,2014-11-06,58.459999084472656
786030,BMY,2014-11-07,58.31999969482422
786031,BMY,2014-11-10,58.810001373291016
786032,BMY,2014-11-11,58.720001220703125
786033,BMY,2014-11-12,58.61000061035156
786034,BMY,2014-11-13,57.79999923706055
786035,BMY,2014-11-14,57.95000076293945
786036,BMY,2014-11-17,58.43000030517578
786037,BMY,2014-11-18,58.70000076293945
786038,BMY,2014-11-19,58.810001373291016
786039,BMY,2014-11-20,58.61000061035156
786040,BMY,2014-11-21,58.79999923706055
786041,BMY,2014-11-24,58.869998931884766
786042,BMY,2014-11-25,58.52000045776367
786043,BMY,2014-11-26,58.86000061035156
786044,BMY,2014-11-28,59.04999923706055
786045,BMY,2014-12-01,59.04999923706055
786046,BMY,2014-12-02,59.2400016784668
786047,BMY,2014-12-03,59.02999877929688
786048,BMY,2014-12-04,58.88999938964844
786049,BMY,2014-12-05,60.650001525878906
786050,BMY,2014-12-08,60.66999816894531
786051,BMY,2014-12-09,59.970001220703125
786052,BMY,2014-12-10,59.27999877929688
786053,BMY,2014-12-11,59.68000030517578
786054,BMY,2014-12-12,58.75
786055,BMY,2014-12-15,58.54999923706055
786056,BMY,2014-12-16,57.68999862670898
786057,BMY,2014-12-17,59.18999862670898
786058,BMY,2014-12-18,60.790000915527344
786059,BMY,2014-12-19,61.29999923706055
786060,BMY,2014-12-22,61.060001373291016
786061,BMY,2014-12-23,59.15999984741211
786062,BMY,2014-12-24,59.150001525878906
786063,BMY,2014-12-26,59.58000183105469
786064,BMY,2014-12-29,59.810001373291016
786065,BMY,2014-12-30,59.38999938964844
786066,BMY,2014-12-31,59.02999877929688
786067,BMY,2015-01-02,59.5099983215332
786068,BMY,2015-01-05,58.58000183105469
786069,BMY,2015-01-06,58.47999954223633
786070,BMY,2015-01-07,59.2400016784668
786071,BMY,2015-01-08,60.720001220703125
786072,BMY,2015-01-09,60.31999969482422
786073,BMY,2015-01-12,62.18000030517578
786074,BMY,2015-01-13,63.119998931884766
786075,BMY,2015-01-14,62.95000076293945
786076,BMY,2015-01-15,61.630001068115234
786077,BMY,2015-01-16,62.310001373291016
786078,BMY,2015-01-20,62.45000076293945
786079,BMY,2015-01-21,61.95000076293945
786080,BMY,2015-01-22,62.09000015258789
786081,BMY,2015-01-23,62.06999969482422
786082,BMY,2015-01-26,62.459999084472656
786083,BMY,2015-01-27,61.9900016784668
786084,BMY,2015-01-28,61.33000183105469
786085,BMY,2015-01-29,61.13999938964844
786086,BMY,2015-01-30,60.27000045776367
786087,BMY,2015-02-02,60.22999954223633
786088,BMY,2015-02-03,59.86000061035156
786089,BMY,2015-02-04,59.2400016784668
786090,BMY,2015-02-05,60.22999954223633
786091,BMY,2015-02-06,59.66999816894531
786092,BMY,2015-02-09,58.84999847412109
786093,BMY,2015-02-10,59.83000183105469
786094,BMY,2015-02-11,59.310001373291016
786095,BMY,2015-02-12,59.47999954223633
786096,BMY,2015-02-13,60.040000915527344
786097,BMY,2015-02-17,60.09999847412109
786098,BMY,2015-02-18,60.0099983215332
786099,BMY,2015-02-19,59.54999923706055
786100,BMY,2015-02-20,60.52000045776367
786101,BMY,2015-02-23,61.290000915527344
786102,BMY,2015-02-24,61.45000076293945
786103,BMY,2015-02-25,61.220001220703125
786104,BMY,2015-02-26,61.459999084472656
786105,BMY,2015-02-27,60.91999816894531
786106,BMY,2015-03-02,62.29999923706055
786107,BMY,2015-03-03,61.91999816894531
786108,BMY,2015-03-04,65.66999816894531
786109,BMY,2015-03-05,66.05000305175781
786110,BMY,2015-03-06,65.12000274658203
786111,BMY,2015-03-09,66.36000061035156
786112,BMY,2015-03-10,65.52999877929688
786113,BMY,2015-03-11,65.5999984741211
786114,BMY,2015-03-12,66.6500015258789
786115,BMY,2015-03-13,66.87000274658203
786116,BMY,2015-03-16,68.02999877929688
786117,BMY,2015-03-17,67.62000274658203
786118,BMY,2015-03-18,68.47000122070312
786119,BMY,2015-03-19,68.31999969482422
786120,BMY,2015-03-20,67.76000213623047
786121,BMY,2015-03-23,67.58000183105469
786122,BMY,2015-03-24,65.69000244140625
786123,BMY,2015-03-25,64.69999694824219
786124,BMY,2015-03-26,65.0
786125,BMY,2015-03-27,65.26000213623047
786126,BMY,2015-03-30,65.76000213623047
786127,BMY,2015-03-31,64.5
786128,BMY,2015-04-01,63.560001373291016
786129,BMY,2015-04-02,63.22999954223633
786130,BMY,2015-04-06,63.0
786131,BMY,2015-04-07,63.0
786132,BMY,2015-04-08,63.52000045776367
786133,BMY,2015-04-09,63.459999084472656
786134,BMY,2015-04-10,64.63999938964844
786135,BMY,2015-04-13,63.95000076293945
786136,BMY,2015-04-14,64.02999877929688
786137,BMY,2015-04-15,63.43000030517578
786138,BMY,2015-04-16,63.68000030517578
786139,BMY,2015-04-17,65.3499984741211
786140,BMY,2015-04-20,65.86000061035156
786141,BMY,2015-04-21,66.80999755859375
786142,BMY,2015-04-22,66.5999984741211
786143,BMY,2015-04-23,66.0
786144,BMY,2015-04-24,65.80000305175781
786145,BMY,2015-04-27,65.16000366210938
786146,BMY,2015-04-28,64.54000091552734
786147,BMY,2015-04-29,64.29000091552734
786148,BMY,2015-04-30,63.72999954223633
786149,BMY,2015-05-01,64.66000366210938
786150,BMY,2015-05-04,65.31999969482422
786151,BMY,2015-05-05,65.02999877929688
786152,BMY,2015-05-06,64.66999816894531
786153,BMY,2015-05-07,65.05000305175781
786154,BMY,2015-05-08,66.93000030517578
786155,BMY,2015-05-11,68.11000061035156
786156,BMY,2015-05-12,67.5
786157,BMY,2015-05-13,67.4000015258789
786158,BMY,2015-05-14,67.44999694824219
786159,BMY,2015-05-15,67.63999938964844
786160,BMY,2015-05-18,68.0
786161,BMY,2015-05-19,68.2699966430664
786162,BMY,2015-05-20,69.08000183105469
786163,BMY,2015-05-21,68.88999938964844
786164,BMY,2015-05-22,68.30000305175781
786165,BMY,2015-05-26,67.5
786166,BMY,2015-05-27,68.4000015258789
786167,BMY,2015-05-28,69.1500015258789
786168,BMY,2015-05-29,64.5999984741211
786169,BMY,2015-06-01,66.4800033569336
786170,BMY,2015-06-02,65.80000305175781
786171,BMY,2015-06-03,65.69999694824219
786172,BMY,2015-06-04,65.7699966430664
786173,BMY,2015-06-05,66.19999694824219
786174,BMY,2015-06-08,65.31999969482422
786175,BMY,2015-06-09,65.08000183105469
786176,BMY,2015-06-10,65.52999877929688
786177,BMY,2015-06-11,65.8499984741211
786178,BMY,2015-06-12,65.27999877929688
786179,BMY,2015-06-15,65.41999816894531
786180,BMY,2015-06-16,65.97000122070312
786181,BMY,2015-06-17,66.30000305175781
786182,BMY,2015-06-18,66.62000274658203
786183,BMY,2015-06-19,66.80000305175781
786184,BMY,2015-06-22,67.05999755859375
786185,BMY,2015-06-23,67.33000183105469
786186,BMY,2015-06-24,66.80999755859375
786187,BMY,2015-06-25,66.83999633789062
786188,BMY,2015-06-26,67.54000091552734
786189,BMY,2015-06-29,65.97000122070312
786190,BMY,2015-06-30,66.54000091552734
786191,BMY,2015-07-01,67.66999816894531
786192,BMY,2015-07-02,67.4800033569336
786193,BMY,2015-07-06,67.5
786194,BMY,2015-07-07,68.2300033569336
786195,BMY,2015-07-08,67.73999786376953
786196,BMY,2015-07-09,67.88999938964844
786197,BMY,2015-07-10,69.2699966430664
786198,BMY,2015-07-13,69.66000366210938
786199,BMY,2015-07-14,70.05999755859375
786200,BMY,2015-07-15,69.27999877929688
786201,BMY,2015-07-16,69.37999725341797
786202,BMY,2015-07-17,69.29000091552734
786203,BMY,2015-07-20,69.97000122070312
786204,BMY,2015-07-21,68.87000274658203
786205,BMY,2015-07-22,69.37000274658203
786206,BMY,2015-07-23,68.23999786376953
786207,BMY,2015-07-24,65.9800033569336
786208,BMY,2015-07-27,64.30000305175781
786209,BMY,2015-07-28,64.66000366210938
786210,BMY,2015-07-29,64.88999938964844
786211,BMY,2015-07-30,64.45999908447266
786212,BMY,2015-07-31,65.63999938964844
786213,BMY,2015-08-03,65.33999633789062
786214,BMY,2015-08-04,64.83999633789062
786215,BMY,2015-08-05,65.05999755859375
786216,BMY,2015-08-06,63.540000915527344
786217,BMY,2015-08-07,63.40999984741211
786218,BMY,2015-08-10,63.88999938964844
786219,BMY,2015-08-11,62.65999984741211
786220,BMY,2015-08-12,62.38999938964844
786221,BMY,2015-08-13,62.41999816894531
786222,BMY,2015-08-14,63.08000183105469
786223,BMY,2015-08-17,63.470001220703125
786224,BMY,2015-08-18,64.27999877929688
786225,BMY,2015-08-19,64.12000274658203
786226,BMY,2015-08-20,62.709999084472656
786227,BMY,2015-08-21,61.06999969482422
786228,BMY,2015-08-24,58.650001525878906
786229,BMY,2015-08-25,57.880001068115234
786230,BMY,2015-08-26,60.02999877929688
786231,BMY,2015-08-27,60.81999969482422
786232,BMY,2015-08-28,60.61000061035156
786233,BMY,2015-08-31,59.470001220703125
786234,BMY,2015-09-01,58.20000076293945
786235,BMY,2015-09-02,59.61000061035156
786236,BMY,2015-09-03,58.75
786237,BMY,2015-09-04,57.29999923706055
786238,BMY,2015-09-08,58.9900016784668
786239,BMY,2015-09-09,58.02999877929688
786240,BMY,2015-09-10,58.75
786241,BMY,2015-09-11,59.220001220703125
786242,BMY,2015-09-14,59.16999816894531
786243,BMY,2015-09-15,60.09000015258789
786244,BMY,2015-09-16,61.61000061035156
786245,BMY,2015-09-17,62.18999862670898
786246,BMY,2015-09-18,64.33999633789062
786247,BMY,2015-09-21,62.720001220703125
786248,BMY,2015-09-22,62.09000015258789
786249,BMY,2015-09-23,61.7400016784668
786250,BMY,2015-09-24,61.79999923706055
786251,BMY,2015-09-25,60.2400016784668
786252,BMY,2015-09-28,57.459999084472656
786253,BMY,2015-09-29,58.95000076293945
786254,BMY,2015-09-30,59.20000076293945
786255,BMY,2015-10-01,60.04999923706055
786256,BMY,2015-10-02,62.22999954223633
786257,BMY,2015-10-05,61.970001220703125
786258,BMY,2015-10-06,59.880001068115234
786259,BMY,2015-10-07,60.54999923706055
786260,BMY,2015-10-08,60.5099983215332
786261,BMY,2015-10-09,61.43999862670898
786262,BMY,2015-10-12,62.709999084472656
786263,BMY,2015-10-13,62.34000015258789
786264,BMY,2015-10-14,62.08000183105469
786265,BMY,2015-10-15,63.619998931884766
786266,BMY,2015-10-16,64.48999786376953
786267,BMY,2015-10-19,65.08000183105469
786268,BMY,2015-10-20,63.88999938964844
786269,BMY,2015-10-21,62.5099983215332
786270,BMY,2015-10-22,63.18000030517578
786271,BMY,2015-10-23,65.16000366210938
786272,BMY,2015-10-26,64.55000305175781
786273,BMY,2015-10-27,66.80000305175781
786274,BMY,2015-10-28,67.58999633789062
786275,BMY,2015-10-29,67.30999755859375
786276,BMY,2015-10-30,65.94999694824219
786277,BMY,2015-11-02,65.75
786278,BMY,2015-11-03,66.08000183105469
786279,BMY,2015-11-04,65.62000274658203
786280,BMY,2015-11-05,65.55000305175781
786281,BMY,2015-11-06,65.44999694824219
786282,BMY,2015-11-09,64.98999786376953
786283,BMY,2015-11-10,65.05000305175781
786284,BMY,2015-11-11,64.23999786376953
786285,BMY,2015-11-12,63.720001220703125
786286,BMY,2015-11-13,64.1500015258789
786287,BMY,2015-11-16,65.0199966430664
786288,BMY,2015-11-17,65.7300033569336
786289,BMY,2015-11-18,67.61000061035156
786290,BMY,2015-11-19,66.94000244140625
786291,BMY,2015-11-20,67.81999969482422
786292,BMY,2015-11-23,67.98999786376953
786293,BMY,2015-11-24,67.81999969482422
786294,BMY,2015-11-25,68.08000183105469
786295,BMY,2015-11-27,67.8499984741211
786296,BMY,2015-11-30,67.01000213623047
786297,BMY,2015-12-01,68.26000213623047
786298,BMY,2015-12-02,67.77999877929688
786299,BMY,2015-12-03,66.44999694824219
786300,BMY,2015-12-04,69.11000061035156
786301,BMY,2015-12-07,68.83999633789062
786302,BMY,2015-12-08,69.4000015258789
786303,BMY,2015-12-09,68.55999755859375
786304,BMY,2015-12-10,68.94000244140625
786305,BMY,2015-12-11,67.62000274658203
786306,BMY,2015-12-14,68.63999938964844
786307,BMY,2015-12-15,70.22000122070312
786308,BMY,2015-12-16,70.70999908447266
786309,BMY,2015-12-17,69.27999877929688
786310,BMY,2015-12-18,67.63999938964844
786311,BMY,2015-12-21,68.04000091552734
786312,BMY,2015-12-22,68.30999755859375
786313,BMY,2015-12-23,68.98999786376953
786314,BMY,2015-12-24,68.97000122070312
786315,BMY,2015-12-28,69.16999816894531
786316,BMY,2015-12-29,69.73999786376953
786317,BMY,2015-12-30,69.5199966430664
786318,BMY,2015-12-31,68.79000091552734
786319,BMY,2016-01-04,67.02999877929688
786320,BMY,2016-01-05,68.3499984741211
786321,BMY,2016-01-06,67.1500015258789
786322,BMY,2016-01-07,65.29000091552734
786323,BMY,2016-01-08,63.630001068115234
786324,BMY,2016-01-11,62.97999954223633
786325,BMY,2016-01-12,63.43999862670898
786326,BMY,2016-01-13,61.27999877929688
786327,BMY,2016-01-14,63.5099983215332
786328,BMY,2016-01-15,62.77999877929688
786329,BMY,2016-01-19,63.209999084472656
786330,BMY,2016-01-20,63.54999923706055
786331,BMY,2016-01-21,63.130001068115234
786332,BMY,2016-01-22,64.4000015258789
786333,BMY,2016-01-25,62.91999816894531
786334,BMY,2016-01-26,62.68999862670898
786335,BMY,2016-01-27,61.709999084472656
786336,BMY,2016-01-28,61.15999984741211
786337,BMY,2016-01-29,62.15999984741211
786338,BMY,2016-02-01,60.81999969482422
786339,BMY,2016-02-02,58.869998931884766
786340,BMY,2016-02-03,60.119998931884766
786341,BMY,2016-02-04,59.70000076293945
786342,BMY,2016-02-05,59.630001068115234
786343,BMY,2016-02-08,60.720001220703125
786344,BMY,2016-02-09,61.02000045776367
786345,BMY,2016-02-10,61.08000183105469
786346,BMY,2016-02-11,59.52000045776367
786347,BMY,2016-02-12,60.20000076293945
786348,BMY,2016-02-16,62.18000030517578
786349,BMY,2016-02-17,63.91999816894531
786350,BMY,2016-02-18,63.31999969482422
786351,BMY,2016-02-19,63.79999923706055
786352,BMY,2016-02-22,63.70000076293945
786353,BMY,2016-02-23,62.06999969482422
786354,BMY,2016-02-24,62.22999954223633
786355,BMY,2016-02-25,63.02999877929688
786356,BMY,2016-02-26,62.25
786357,BMY,2016-02-29,61.93000030517578
786358,BMY,2016-03-01,64.22000122070312
786359,BMY,2016-03-02,64.9000015258789
786360,BMY,2016-03-03,65.0
786361,BMY,2016-03-04,64.70999908447266
786362,BMY,2016-03-07,66.48999786376953
786363,BMY,2016-03-08,66.26000213623047
786364,BMY,2016-03-09,65.54000091552734
786365,BMY,2016-03-10,64.94000244140625
786366,BMY,2016-03-11,64.95999908447266
786367,BMY,2016-03-14,64.12000274658203
786368,BMY,2016-03-15,63.68000030517578
786369,BMY,2016-03-16,62.63999938964844
786370,BMY,2016-03-17,61.470001220703125
786371,BMY,2016-03-18,62.83000183105469
786372,BMY,2016-03-21,62.70000076293945
786373,BMY,2016-03-22,62.79999923706055
786374,BMY,2016-03-23,62.34000015258789
786375,BMY,2016-03-24,62.52000045776367
786376,BMY,2016-03-28,62.77000045776367
786377,BMY,2016-03-29,64.19000244140625
786378,BMY,2016-03-30,63.43999862670898
786379,BMY,2016-03-31,63.880001068115234
786380,BMY,2016-04-01,64.91000366210938
786381,BMY,2016-04-04,65.97000122070312
786382,BMY,2016-04-05,65.76000213623047
786383,BMY,2016-04-06,66.54000091552734
786384,BMY,2016-04-07,66.27999877929688
786385,BMY,2016-04-08,66.06999969482422
786386,BMY,2016-04-11,65.9800033569336
786387,BMY,2016-04-12,66.83999633789062
786388,BMY,2016-04-13,67.56999969482422
786389,BMY,2016-04-14,67.87000274658203
786390,BMY,2016-04-15,68.05000305175781
786391,BMY,2016-04-18,68.86000061035156
786392,BMY,2016-04-19,68.91000366210938
786393,BMY,2016-04-20,69.2300033569336
786394,BMY,2016-04-21,70.16000366210938
786395,BMY,2016-04-22,70.68000030517578
786396,BMY,2016-04-25,70.62999725341797
786397,BMY,2016-04-26,70.86000061035156
786398,BMY,2016-04-27,70.2300033569336
786399,BMY,2016-04-28,72.26000213623047
786400,BMY,2016-04-29,72.18000030517578
786401,BMY,2016-05-02,71.95999908447266
786402,BMY,2016-05-03,71.12999725341797
786403,BMY,2016-05-04,70.77999877929688
786404,BMY,2016-05-05,71.1500015258789
786405,BMY,2016-05-06,71.22000122070312
786406,BMY,2016-05-09,71.33999633789062
786407,BMY,2016-05-10,71.52999877929688
786408,BMY,2016-05-11,70.80999755859375
786409,BMY,2016-05-12,71.27999877929688
786410,BMY,2016-05-13,71.18000030517578
786411,BMY,2016-05-16,72.83000183105469
786412,BMY,2016-05-17,71.20999908447266
786413,BMY,2016-05-18,71.08999633789062
786414,BMY,2016-05-19,70.33000183105469
786415,BMY,2016-05-20,70.7699966430664
786416,BMY,2016-05-23,70.4000015258789
786417,BMY,2016-05-24,71.2300033569336
786418,BMY,2016-05-25,70.69000244140625
786419,BMY,2016-05-26,70.7300033569336
786420,BMY,2016-05-27,71.30999755859375
786421,BMY,2016-05-31,71.69999694824219
786422,BMY,2016-06-01,71.87000274658203
786423,BMY,2016-06-02,73.0
786424,BMY,2016-06-03,72.88999938964844
786425,BMY,2016-06-06,74.29000091552734
786426,BMY,2016-06-07,73.91000366210938
786427,BMY,2016-06-08,73.41000366210938
786428,BMY,2016-06-09,72.7300033569336
786429,BMY,2016-06-10,72.6500015258789
786430,BMY,2016-06-13,72.22000122070312
786431,BMY,2016-06-14,73.0999984741211
786432,BMY,2016-06-15,72.56999969482422
786433,BMY,2016-06-16,71.7300033569336
786434,BMY,2016-06-17,70.66999816894531
786435,BMY,2016-06-20,70.95999908447266
786436,BMY,2016-06-21,71.25
786437,BMY,2016-06-22,72.30999755859375
786438,BMY,2016-06-23,72.63999938964844
786439,BMY,2016-06-24,70.61000061035156
786440,BMY,2016-06-27,70.31999969482422
786441,BMY,2016-06-28,72.01000213623047
786442,BMY,2016-06-29,73.0
786443,BMY,2016-06-30,73.55000305175781
786444,BMY,2016-07-01,73.77999877929688
786445,BMY,2016-07-05,73.77999877929688
786446,BMY,2016-07-06,73.86000061035156
786447,BMY,2016-07-07,74.08000183105469
786448,BMY,2016-07-08,75.27999877929688
786449,BMY,2016-07-11,75.38999938964844
786450,BMY,2016-07-12,76.19999694824219
786451,BMY,2016-07-13,76.58000183105469
786452,BMY,2016-07-14,76.7699966430664
786453,BMY,2016-07-15,76.0
786454,BMY,2016-07-18,75.95999908447266
786455,BMY,2016-07-19,75.47000122070312
786456,BMY,2016-07-20,75.72000122070312
786457,BMY,2016-07-21,75.5
786458,BMY,2016-07-22,75.68000030517578
786459,BMY,2016-07-25,75.55999755859375
786460,BMY,2016-07-26,75.05999755859375
786461,BMY,2016-07-27,76.47000122070312
786462,BMY,2016-07-28,74.66000366210938
786463,BMY,2016-07-29,74.80999755859375
786464,BMY,2016-08-01,76.19000244140625
786465,BMY,2016-08-02,75.05000305175781
786466,BMY,2016-08-03,74.80000305175781
786467,BMY,2016-08-04,75.31999969482422
786468,BMY,2016-08-05,63.27999877929688
786469,BMY,2016-08-08,60.29999923706055
786470,BMY,2016-08-09,61.61000061035156
786471,BMY,2016-08-10,60.58000183105469
786472,BMY,2016-08-11,60.970001220703125
786473,BMY,2016-08-12,60.630001068115234
786474,BMY,2016-08-15,60.02999877929688
786475,BMY,2016-08-16,59.40999984741211
786476,BMY,2016-08-17,58.29999923706055
786477,BMY,2016-08-18,58.68000030517578
786478,BMY,2016-08-19,59.290000915527344
786479,BMY,2016-08-22,59.2599983215332
786480,BMY,2016-08-23,59.86000061035156
786481,BMY,2016-08-24,58.59000015258789
786482,BMY,2016-08-25,58.7599983215332
786483,BMY,2016-08-26,58.77000045776367
786484,BMY,2016-08-29,58.7599983215332
786485,BMY,2016-08-30,57.2400016784668
786486,BMY,2016-08-31,57.38999938964844
786487,BMY,2016-09-01,56.7599983215332
786488,BMY,2016-09-02,56.34999847412109
786489,BMY,2016-09-06,56.959999084472656
786490,BMY,2016-09-07,56.56999969482422
786491,BMY,2016-09-08,56.810001373291016
786492,BMY,2016-09-09,55.65999984741211
786493,BMY,2016-09-12,56.31999969482422
786494,BMY,2016-09-13,55.59999847412109
786495,BMY,2016-09-14,55.22999954223633
786496,BMY,2016-09-15,55.970001220703125
786497,BMY,2016-09-16,55.59999847412109
786498,BMY,2016-09-19,55.08000183105469
786499,BMY,2016-09-20,55.560001373291016
786500,BMY,2016-09-21,55.93000030517578
786501,BMY,2016-09-22,56.41999816894531
786502,BMY,2016-09-23,56.47999954223633
786503,BMY,2016-09-26,55.47999954223633
786504,BMY,2016-09-27,55.7400016784668
786505,BMY,2016-09-28,55.09000015258789
786506,BMY,2016-09-29,53.869998931884766
786507,BMY,2016-09-30,53.91999816894531
786508,BMY,2016-10-03,54.65999984741211
786509,BMY,2016-10-04,55.209999084472656
786510,BMY,2016-10-05,54.790000915527344
786511,BMY,2016-10-06,55.04999923706055
786512,BMY,2016-10-07,55.43000030517578
786513,BMY,2016-10-10,49.810001373291016
786514,BMY,2016-10-11,49.54999923706055
786515,BMY,2016-10-12,50.0099983215332
786516,BMY,2016-10-13,50.2400016784668
786517,BMY,2016-10-14,49.77000045776367
786518,BMY,2016-10-17,49.34000015258789
786519,BMY,2016-10-18,50.04999923706055
786520,BMY,2016-10-19,49.869998931884766
786521,BMY,2016-10-20,50.36000061035156
786522,BMY,2016-10-21,50.02000045776367
786523,BMY,2016-10-24,49.22999954223633
786524,BMY,2016-10-25,49.54999923706055
786525,BMY,2016-10-26,49.290000915527344
786526,BMY,2016-10-27,51.959999084472656
786527,BMY,2016-10-28,51.0
786528,BMY,2016-10-31,50.90999984741211
786529,BMY,2016-11-01,50.79999923706055
786530,BMY,2016-11-02,50.56999969482422
786531,BMY,2016-11-03,50.209999084472656
786532,BMY,2016-11-04,51.0099983215332
786533,BMY,2016-11-07,52.619998931884766
786534,BMY,2016-11-08,53.15999984741211
786535,BMY,2016-11-09,56.29999923706055
786536,BMY,2016-11-10,56.65999984741211
786537,BMY,2016-11-11,56.369998931884766
786538,BMY,2016-11-14,56.560001373291016
786539,BMY,2016-11-15,56.68999862670898
786540,BMY,2016-11-16,56.20000076293945
786541,BMY,2016-11-17,56.68000030517578
786542,BMY,2016-11-18,56.7599983215332
786543,BMY,2016-11-21,56.72999954223633
786544,BMY,2016-11-22,56.54999923706055
786545,BMY,2016-11-23,56.75
786546,BMY,2016-11-25,56.97999954223633
786547,BMY,2016-11-28,56.5099983215332
786548,BMY,2016-11-29,56.36000061035156
786549,BMY,2016-11-30,56.43999862670898
786550,BMY,2016-12-01,55.79999923706055
786551,BMY,2016-12-02,55.959999084472656
786552,BMY,2016-12-05,55.54999923706055
786553,BMY,2016-12-06,56.02999877929688
786554,BMY,2016-12-07,55.2400016784668
786555,BMY,2016-12-08,55.22999954223633
786556,BMY,2016-12-09,57.040000915527344
786557,BMY,2016-12-12,56.54999923706055
786558,BMY,2016-12-13,57.16999816894531
786559,BMY,2016-12-14,58.5
786560,BMY,2016-12-15,58.650001525878906
786561,BMY,2016-12-16,58.619998931884766
786562,BMY,2016-12-19,59.41999816894531
786563,BMY,2016-12-20,59.119998931884766
786564,BMY,2016-12-21,58.68999862670898
786565,BMY,2016-12-22,58.7599983215332
786566,BMY,2016-12-23,59.61000061035156
786567,BMY,2016-12-27,59.33000183105469
786568,BMY,2016-12-28,58.61000061035156
786569,BMY,2016-12-29,58.900001525878906
786570,BMY,2016-12-30,58.43999862670898
786571,BMY,2017-01-03,59.45000076293945
786572,BMY,2017-01-04,59.13999938964844
786573,BMY,2017-01-05,60.130001068115234
786574,BMY,2017-01-06,59.95000076293945
786575,BMY,2017-01-09,59.72999954223633
786576,BMY,2017-01-10,59.97999954223633
786577,BMY,2017-01-11,56.79999923706055
786578,BMY,2017-01-12,56.54999923706055
786579,BMY,2017-01-13,56.220001220703125
786580,BMY,2017-01-17,56.27999877929688
786581,BMY,2017-01-18,56.06999969482422
786582,BMY,2017-01-19,55.4900016784668
786583,BMY,2017-01-20,49.22999954223633
786584,BMY,2017-01-23,50.0
786585,BMY,2017-01-24,48.959999084472656
786586,BMY,2017-01-25,49.54999923706055
786587,BMY,2017-01-26,46.81999969482422
786588,BMY,2017-01-27,47.7400016784668
786589,BMY,2017-01-30,48.68999862670898
786590,BMY,2017-01-31,49.15999984741211
786591,BMY,2017-02-01,49.290000915527344
786592,BMY,2017-02-02,50.5
786593,BMY,2017-02-03,50.77999877929688
786594,BMY,2017-02-06,51.040000915527344
786595,BMY,2017-02-07,51.65999984741211
786596,BMY,2017-02-08,52.0
786597,BMY,2017-02-09,51.5099983215332
786598,BMY,2017-02-10,51.650001525878906
786599,BMY,2017-02-13,52.02999877929688
786600,BMY,2017-02-14,53.709999084472656
786601,BMY,2017-02-15,55.02999877929688
786602,BMY,2017-02-16,54.27999877929688
786603,BMY,2017-02-17,54.59000015258789
786604,BMY,2017-02-21,54.77999877929688
786605,BMY,2017-02-22,55.34999847412109
786606,BMY,2017-02-23,55.77000045776367
786607,BMY,2017-02-24,56.43999862670898
786608,BMY,2017-02-27,56.560001373291016
786609,BMY,2017-02-28,56.709999084472656
786610,BMY,2017-03-01,57.18000030517578
786611,BMY,2017-03-02,56.86000061035156
786612,BMY,2017-03-03,57.2599983215332
786613,BMY,2017-03-06,56.970001220703125
786614,BMY,2017-03-07,56.33000183105469
786615,BMY,2017-03-08,57.119998931884766
786616,BMY,2017-03-09,57.9900016784668
786617,BMY,2017-03-10,58.31999969482422
786618,BMY,2017-03-13,56.93000030517578
786619,BMY,2017-03-14,56.68999862670898
786620,BMY,2017-03-15,57.650001525878906
786621,BMY,2017-03-16,57.310001373291016
786622,BMY,2017-03-17,56.290000915527344
786623,BMY,2017-03-20,56.40999984741211
786624,BMY,2017-03-21,55.709999084472656
786625,BMY,2017-03-22,56.36000061035156
786626,BMY,2017-03-23,55.77000045776367
786627,BMY,2017-03-24,55.88999938964844
786628,BMY,2017-03-27,56.040000915527344
786629,BMY,2017-03-28,56.20000076293945
786630,BMY,2017-03-29,55.95000076293945
786631,BMY,2017-03-30,55.36000061035156
786632,BMY,2017-03-31,54.380001068115234
786633,BMY,2017-04-03,54.209999084472656
786634,BMY,2017-04-04,54.13999938964844
786635,BMY,2017-04-05,53.08000183105469
786636,BMY,2017-04-06,53.290000915527344
786637,BMY,2017-04-07,53.41999816894531
786638,BMY,2017-04-10,53.34999847412109
786639,BMY,2017-04-11,52.97999954223633
786640,BMY,2017-04-12,52.9900016784668
786641,BMY,2017-04-13,52.83000183105469
786642,BMY,2017-04-17,52.95000076293945
786643,BMY,2017-04-18,52.93000030517578
786644,BMY,2017-04-19,53.20000076293945
786645,BMY,2017-04-20,53.43999862670898
786646,BMY,2017-04-21,53.47999954223633
786647,BMY,2017-04-24,53.54999923706055
786648,BMY,2017-04-25,53.93999862670898
786649,BMY,2017-04-26,53.77000045776367
786650,BMY,2017-04-27,55.66999816894531
786651,BMY,2017-04-28,56.04999923706055
786652,BMY,2017-05-01,56.310001373291016
786653,BMY,2017-05-02,55.95000076293945
786654,BMY,2017-05-03,55.060001373291016
786655,BMY,2017-05-04,55.18999862670898
786656,BMY,2017-05-05,55.150001525878906
786657,BMY,2017-05-08,54.93999862670898
786658,BMY,2017-05-09,55.31999969482422
786659,BMY,2017-05-10,55.13999938964844
786660,BMY,2017-05-11,55.13999938964844
786661,BMY,2017-05-12,55.02999877929688
786662,BMY,2017-05-15,55.09999847412109
786663,BMY,2017-05-16,54.38999938964844
786664,BMY,2017-05-17,54.40999984741211
786665,BMY,2017-05-18,53.77999877929688
786666,BMY,2017-05-19,54.02000045776367
786667,BMY,2017-05-22,54.09999847412109
786668,BMY,2017-05-23,54.209999084472656
786669,BMY,2017-05-24,53.81999969482422
786670,BMY,2017-05-25,54.38999938964844
786671,BMY,2017-05-26,53.970001220703125
786672,BMY,2017-05-30,53.93000030517578
786673,BMY,2017-05-31,53.95000076293945
786674,BMY,2017-06-01,54.52999877929688
786675,BMY,2017-06-02,54.970001220703125
786676,BMY,2017-06-05,52.36000061035156
786677,BMY,2017-06-06,51.65999984741211
786678,BMY,2017-06-07,52.56999969482422
786679,BMY,2017-06-08,52.84999847412109
786680,BMY,2017-06-09,53.75
786681,BMY,2017-06-12,54.36000061035156
786682,BMY,2017-06-13,54.18999862670898
786683,BMY,2017-06-14,54.52000045776367
786684,BMY,2017-06-15,54.27999877929688
786685,BMY,2017-06-16,54.459999084472656
786686,BMY,2017-06-19,55.220001220703125
786687,BMY,2017-06-20,55.65999984741211
786688,BMY,2017-06-21,56.06999969482422
786689,BMY,2017-06-22,57.33000183105469
786690,BMY,2017-06-23,56.63999938964844
786691,BMY,2017-06-26,56.91999816894531
786692,BMY,2017-06-27,55.900001525878906
786693,BMY,2017-06-28,55.869998931884766
786694,BMY,2017-06-29,55.81999969482422
786695,BMY,2017-06-30,55.720001220703125
786696,BMY,2017-07-03,56.27000045776367
786697,BMY,2017-07-05,56.34999847412109
786698,BMY,2017-07-06,55.27999877929688
786699,BMY,2017-07-07,55.90999984741211
786700,BMY,2017-07-10,55.93000030517578
786701,BMY,2017-07-11,55.33000183105469
786702,BMY,2017-07-12,55.040000915527344
786703,BMY,2017-07-13,54.66999816894531
786704,BMY,2017-07-14,55.150001525878906
786705,BMY,2017-07-17,54.790000915527344
786706,BMY,2017-07-18,54.7400016784668
786707,BMY,2017-07-19,55.06999969482422
786708,BMY,2017-07-20,55.43999862670898
786709,BMY,2017-07-21,55.650001525878906
786710,BMY,2017-07-24,55.59999847412109
786711,BMY,2017-07-25,55.95000076293945
786712,BMY,2017-07-26,55.97999954223633
786713,BMY,2017-07-27,54.2400016784668
786714,BMY,2017-07-28,55.27000045776367
786715,BMY,2017-07-31,56.900001525878906
786716,BMY,2017-08-01,56.11000061035156
786717,BMY,2017-08-02,55.22999954223633
786718,BMY,2017-08-03,55.5
786719,BMY,2017-08-04,55.95000076293945
786720,BMY,2017-08-07,56.29999923706055
786721,BMY,2017-08-08,56.90999984741211
786722,BMY,2017-08-09,57.400001525878906
786723,BMY,2017-08-10,56.59000015258789
786724,BMY,2017-08-11,56.72999954223633
786725,BMY,2017-08-14,57.619998931884766
786726,BMY,2017-08-15,57.869998931884766
786727,BMY,2017-08-16,57.5
786728,BMY,2017-08-17,56.77000045776367
786729,BMY,2017-08-18,56.41999816894531
786730,BMY,2017-08-21,56.63999938964844
786731,BMY,2017-08-22,57.66999816894531
786732,BMY,2017-08-23,57.869998931884766
786733,BMY,2017-08-24,58.16999816894531
786734,BMY,2017-08-25,58.369998931884766
786735,BMY,2017-08-28,58.58000183105469
786736,BMY,2017-08-29,58.86000061035156
786737,BMY,2017-08-30,59.380001068115234
786738,BMY,2017-08-31,60.47999954223633
786739,BMY,2017-09-01,59.900001525878906
786740,BMY,2017-09-05,59.810001373291016
786741,BMY,2017-09-06,59.869998931884766
786742,BMY,2017-09-07,62.84000015258789
786743,BMY,2017-09-08,62.619998931884766
786744,BMY,2017-09-11,62.720001220703125
786745,BMY,2017-09-12,63.02000045776367
786746,BMY,2017-09-13,62.47999954223633
786747,BMY,2017-09-14,62.68999862670898
786748,BMY,2017-09-15,62.47999954223633
786749,BMY,2017-09-18,62.70000076293945
786750,BMY,2017-09-19,62.93000030517578
786751,BMY,2017-09-20,63.4900016784668
786752,BMY,2017-09-21,63.33000183105469
786753,BMY,2017-09-22,63.36000061035156
786754,BMY,2017-09-25,63.18999862670898
786755,BMY,2017-09-26,62.93000030517578
786756,BMY,2017-09-27,62.95000076293945
786757,BMY,2017-09-28,63.0099983215332
786758,BMY,2017-09-29,63.7400016784668
786759,BMY,2017-10-02,64.55999755859375
786760,BMY,2017-10-03,64.29000091552734
786761,BMY,2017-10-04,64.73999786376953
786762,BMY,2017-10-05,63.79999923706055
786763,BMY,2017-10-06,64.80999755859375
786764,BMY,2017-10-09,64.1500015258789
786765,BMY,2017-10-10,65.12999725341797
786766,BMY,2017-10-11,65.11000061035156
786767,BMY,2017-10-12,65.3499984741211
786768,BMY,2017-10-13,65.29000091552734
786769,BMY,2017-10-16,63.650001525878906
786770,BMY,2017-10-17,64.18000030517578
786771,BMY,2017-10-18,63.70000076293945
786772,BMY,2017-10-19,64.66999816894531
786773,BMY,2017-10-20,64.41999816894531
786774,BMY,2017-10-23,63.75
786775,BMY,2017-10-24,63.650001525878906
786776,BMY,2017-10-25,64.0
786777,BMY,2017-10-26,60.95000076293945
786778,BMY,2017-10-27,59.93999862670898
786779,BMY,2017-10-30,60.84000015258789
786780,BMY,2017-10-31,61.65999984741211
786781,BMY,2017-11-01,62.15999984741211
786782,BMY,2017-11-02,62.22999954223633
786783,BMY,2017-11-03,62.220001220703125
786784,BMY,2017-11-06,61.68000030517578
786785,BMY,2017-11-07,61.90999984741211
786786,BMY,2017-11-08,62.58000183105469
786787,BMY,2017-11-09,61.9900016784668
786788,BMY,2017-11-10,60.86000061035156
786789,BMY,2017-11-13,60.9900016784668
786790,BMY,2017-11-14,61.25
786791,BMY,2017-11-15,61.06999969482422
786792,BMY,2017-11-16,61.869998931884766
786793,BMY,2017-11-17,61.31999969482422
786794,BMY,2017-11-20,60.79999923706055
786795,BMY,2017-11-21,61.2400016784668
786796,BMY,2017-11-22,61.13999938964844
786797,BMY,2017-11-24,61.43000030517578
786798,BMY,2017-11-27,61.61000061035156
786799,BMY,2017-11-28,62.52000045776367
786800,BMY,2017-11-29,62.900001525878906
786801,BMY,2017-11-30,63.18999862670898
786802,BMY,2017-12-01,63.2400016784668
786803,BMY,2017-12-04,62.470001220703125
786804,BMY,2017-12-05,62.02000045776367
786805,BMY,2017-12-06,60.970001220703125
786806,BMY,2017-12-07,61.84000015258789
786807,BMY,2017-12-08,62.41999816894531
786808,BMY,2017-12-11,63.02000045776367
786809,BMY,2017-12-12,63.27999877929688
786810,BMY,2017-12-13,63.470001220703125
786811,BMY,2017-12-14,62.130001068115234
786812,BMY,2017-12-15,62.40999984741211
786813,BMY,2017-12-18,62.400001525878906
786814,BMY,2017-12-19,61.560001373291016
786815,BMY,2017-12-20,61.20000076293945
786816,BMY,2017-12-21,61.5
786817,BMY,2017-12-22,60.959999084472656
786818,BMY,2017-12-26,61.2599983215332
786819,BMY,2017-12-27,61.68000030517578
786820,BMY,2017-12-28,61.77000045776367
786821,BMY,2017-12-29,61.27999877929688
786822,BMY,2018-01-02,61.310001373291016
786823,BMY,2018-01-03,61.36000061035156
786824,BMY,2018-01-04,61.75
786825,BMY,2018-01-05,61.88999938964844
786826,BMY,2018-01-08,61.90999984741211
786827,BMY,2018-01-09,61.84999847412109
786828,BMY,2018-01-10,62.0099983215332
786829,BMY,2018-01-11,62.470001220703125
786830,BMY,2018-01-12,62.810001373291016
786831,BMY,2018-01-16,59.91999816894531
786832,BMY,2018-01-17,61.84999847412109
786833,BMY,2018-01-18,61.83000183105469
786834,BMY,2018-01-19,62.27999877929688
786835,BMY,2018-01-22,63.27999877929688
786836,BMY,2018-01-23,63.43000030517578
786837,BMY,2018-01-24,63.7599983215332
786838,BMY,2018-01-25,63.52000045776367
786839,BMY,2018-01-26,64.25
786840,BMY,2018-01-29,64.43000030517578
786841,BMY,2018-01-30,63.959999084472656
786842,BMY,2018-01-31,62.59999847412109
786843,BMY,2018-02-01,62.79999923706055
786844,BMY,2018-02-02,63.47999954223633
786845,BMY,2018-02-05,60.959999084472656
786846,BMY,2018-02-06,60.900001525878906
786847,BMY,2018-02-07,62.630001068115234
786848,BMY,2018-02-08,62.68999862670898
786849,BMY,2018-02-09,62.70000076293945
786850,BMY,2018-02-12,63.15999984741211
786851,BMY,2018-02-13,63.869998931884766
786852,BMY,2018-02-14,65.3499984741211
786853,BMY,2018-02-15,68.9800033569336
786854,BMY,2018-02-16,68.95999908447266
786855,BMY,2018-02-20,67.3499984741211
786856,BMY,2018-02-21,66.52999877929688
786857,BMY,2018-02-22,65.94000244140625
786858,BMY,2018-02-23,67.94999694824219
786859,BMY,2018-02-26,68.62999725341797
786860,BMY,2018-02-27,67.83999633789062
786861,BMY,2018-02-28,66.19999694824219
786862,BMY,2018-03-01,65.69000244140625
786863,BMY,2018-03-02,66.16999816894531
786864,BMY,2018-03-05,66.81999969482422
786865,BMY,2018-03-06,65.47000122070312
786866,BMY,2018-03-07,66.0999984741211
786867,BMY,2018-03-08,66.75
786868,BMY,2018-03-09,67.91999816894531
786869,BMY,2018-03-12,67.44999694824219
786870,BMY,2018-03-13,66.68000030517578
786871,BMY,2018-03-14,66.62999725341797
786872,BMY,2018-03-15,66.25
786873,BMY,2018-03-16,66.5999984741211
786874,BMY,2018-03-19,66.06999969482422
786875,BMY,2018-03-20,66.43000030517578
786876,BMY,2018-03-21,66.0999984741211
786877,BMY,2018-03-22,63.95000076293945
786878,BMY,2018-03-23,62.060001373291016
786879,BMY,2018-03-26,63.400001525878906
786880,BMY,2018-03-27,62.40999984741211
786881,BMY,2018-03-28,62.56999969482422
786882,BMY,2018-03-29,63.25
786883,BMY,2018-04-02,62.0
786884,BMY,2018-04-03,62.77000045776367
786885,BMY,2018-04-04,62.97999954223633
786886,BMY,2018-04-05,62.310001373291016
786887,BMY,2018-04-06,60.880001068115234
786888,BMY,2018-04-09,60.47999954223633
786889,BMY,2018-04-10,61.209999084472656
786890,BMY,2018-04-11,60.18000030517578
786891,BMY,2018-04-12,58.84000015258789
786892,BMY,2018-04-13,58.650001525878906
786893,BMY,2018-04-16,54.08000183105469
786894,BMY,2018-04-17,52.380001068115234
786895,BMY,2018-04-18,52.29999923706055
786896,BMY,2018-04-19,51.61000061035156
786897,BMY,2018-04-20,51.16999816894531
786898,BMY,2018-04-23,50.900001525878906
786899,BMY,2018-04-24,51.58000183105469
786900,BMY,2018-04-25,51.7599983215332
786901,BMY,2018-04-26,52.040000915527344
786902,BMY,2018-04-27,52.27000045776367
786903,BMY,2018-04-30,52.130001068115234
786904,BMY,2018-05-01,52.68999862670898
786905,BMY,2018-05-02,51.5
786906,BMY,2018-05-03,51.45000076293945
786907,BMY,2018-05-04,51.33000183105469
786908,BMY,2018-05-07,51.31999969482422
786909,BMY,2018-05-08,50.52999877929688
786910,BMY,2018-05-09,51.09000015258789
786911,BMY,2018-05-10,51.150001525878906
786912,BMY,2018-05-11,51.86000061035156
786913,BMY,2018-05-14,52.02000045776367
786914,BMY,2018-05-15,52.29999923706055
786915,BMY,2018-05-16,52.209999084472656
786916,BMY,2018-05-17,52.7400016784668
786917,BMY,2018-05-18,52.709999084472656
786918,BMY,2018-05-21,52.2400016784668
786919,BMY,2018-05-22,52.34000015258789
786920,BMY,2018-05-23,52.5
786921,BMY,2018-05-24,52.68999862670898
786922,BMY,2018-05-25,52.77000045776367
786923,BMY,2018-05-29,52.27000045776367
786924,BMY,2018-05-30,53.02000045776367
786925,BMY,2018-05-31,52.619998931884766
786926,BMY,2018-06-01,53.130001068115234
786927,BMY,2018-06-04,51.45000076293945
786928,BMY,2018-06-05,51.91999816894531
786929,BMY,2018-06-06,52.91999816894531
786930,BMY,2018-06-07,52.619998931884766
786931,BMY,2018-06-08,53.15999984741211
786932,BMY,2018-06-11,53.119998931884766
786933,BMY,2018-06-12,53.130001068115234
786934,BMY,2018-06-13,53.459999084472656
786935,BMY,2018-06-14,53.630001068115234
786936,BMY,2018-06-15,54.79999923706055
786937,BMY,2018-06-18,53.650001525878906
786938,BMY,2018-06-19,53.63999938964844
786939,BMY,2018-06-20,54.25
786940,BMY,2018-06-21,53.93999862670898
786941,BMY,2018-06-22,55.13999938964844
786942,BMY,2018-06-25,54.66999816894531
786943,BMY,2018-06-26,54.90999984741211
786944,BMY,2018-06-27,54.470001220703125
786945,BMY,2018-06-28,55.29999923706055
786946,BMY,2018-06-29,55.34000015258789
786947,BMY,2018-07-02,55.18999862670898
786948,BMY,2018-07-03,55.650001525878906
786949,BMY,2018-07-05,55.95000076293945
786950,BMY,2018-07-06,56.560001373291016
786951,BMY,2018-07-09,56.45000076293945
786952,BMY,2018-07-10,56.18000030517578
786953,BMY,2018-07-11,55.75
786954,BMY,2018-07-12,56.810001373291016
786955,BMY,2018-07-13,56.86000061035156
786956,BMY,2018-07-16,56.43000030517578
786957,BMY,2018-07-17,56.630001068115234
786958,BMY,2018-07-18,56.880001068115234
786959,BMY,2018-07-19,56.540000915527344
786960,BMY,2018-07-20,56.709999084472656
786961,BMY,2018-07-23,55.880001068115234
786962,BMY,2018-07-24,58.2599983215332
786963,BMY,2018-07-25,59.040000915527344
786964,BMY,2018-07-26,57.91999816894531
786965,BMY,2018-07-27,56.91999816894531
786966,BMY,2018-07-30,58.93000030517578
786967,BMY,2018-07-31,58.75
786968,BMY,2018-08-01,59.619998931884766
786969,BMY,2018-08-02,59.27000045776367
786970,BMY,2018-08-03,59.15999984741211
786971,BMY,2018-08-06,59.38999938964844
786972,BMY,2018-08-07,58.97999954223633
786973,BMY,2018-08-08,60.16999816894531
786974,BMY,2018-08-09,59.52999877929688
786975,BMY,2018-08-10,59.310001373291016
786976,BMY,2018-08-13,59.41999816894531
786977,BMY,2018-08-14,59.959999084472656
786978,BMY,2018-08-15,60.2599983215332
786979,BMY,2018-08-16,61.11000061035156
786980,BMY,2018-08-17,60.88999938964844
786981,BMY,2018-08-20,60.31999969482422
786982,BMY,2018-08-21,60.08000183105469
786983,BMY,2018-08-22,60.56999969482422
786984,BMY,2018-08-23,60.09000015258789
786985,BMY,2018-08-24,59.970001220703125
786986,BMY,2018-08-27,60.0099983215332
786987,BMY,2018-08-28,60.16999816894531
786988,BMY,2018-08-29,61.119998931884766
786989,BMY,2018-08-30,60.68999862670898
786990,BMY,2018-08-31,60.54999923706055
786991,BMY,2018-09-04,60.47999954223633
786992,BMY,2018-09-05,61.20000076293945
786993,BMY,2018-09-06,60.93999862670898
786994,BMY,2018-09-07,61.310001373291016
786995,BMY,2018-09-10,60.86000061035156
786996,BMY,2018-09-11,60.4900016784668
786997,BMY,2018-09-12,60.33000183105469
786998,BMY,2018-09-13,60.790000915527344
786999,BMY,2018-09-14,60.68999862670898
787000,BMY,2018-09-17,61.29999923706055
787001,BMY,2018-09-18,61.47999954223633
787002,BMY,2018-09-19,60.79999923706055
787003,BMY,2018-09-20,61.75
787004,BMY,2018-09-21,62.25
787005,BMY,2018-09-24,61.59000015258789
787006,BMY,2018-09-25,61.81999969482422
787007,BMY,2018-09-26,61.619998931884766
787008,BMY,2018-09-27,61.95000076293945
787009,BMY,2018-09-28,62.08000183105469
787010,BMY,2018-10-01,62.09999847412109
787011,BMY,2018-10-02,62.79999923706055
787012,BMY,2018-10-03,62.650001525878906
787013,BMY,2018-10-04,62.36000061035156
787014,BMY,2018-10-05,62.40999984741211
787015,BMY,2018-10-08,62.900001525878906
787016,BMY,2018-10-09,63.22999954223633
787017,BMY,2018-10-10,60.77000045776367
787018,BMY,2018-10-11,57.5
787019,BMY,2018-10-12,57.5099983215332
787020,BMY,2018-10-15,57.61000061035156
787021,BMY,2018-10-16,57.83000183105469
787022,BMY,2018-10-17,58.900001525878906
787023,BMY,2018-10-18,55.97999954223633
787024,BMY,2018-10-19,54.29999923706055
787025,BMY,2018-10-22,50.880001068115234
787026,BMY,2018-10-23,50.650001525878906
787027,BMY,2018-10-24,48.83000183105469
787028,BMY,2018-10-25,49.209999084472656
787029,BMY,2018-10-26,50.43000030517578
787030,BMY,2018-10-29,49.72999954223633
787031,BMY,2018-10-30,50.02000045776367
787032,BMY,2018-10-31,50.540000915527344
787033,BMY,2018-11-01,52.130001068115234
787034,BMY,2018-11-02,50.68999862670898
787035,BMY,2018-11-05,52.02999877929688
787036,BMY,2018-11-06,51.34999847412109
787037,BMY,2018-11-07,52.9900016784668
787038,BMY,2018-11-08,52.810001373291016
787039,BMY,2018-11-09,53.38999938964844
787040,BMY,2018-11-12,52.84999847412109
787041,BMY,2018-11-13,52.59000015258789
787042,BMY,2018-11-14,52.59000015258789
787043,BMY,2018-11-15,53.27000045776367
787044,BMY,2018-11-16,54.06999969482422
787045,BMY,2018-11-19,53.47999954223633
787046,BMY,2018-11-20,53.52000045776367
787047,BMY,2018-11-21,53.20000076293945
787048,BMY,2018-11-23,52.93000030517578
787049,BMY,2018-11-26,52.72999954223633
787050,BMY,2018-11-27,51.150001525878906
787051,BMY,2018-11-28,52.0
787052,BMY,2018-11-29,51.81999969482422
787053,BMY,2018-11-30,53.459999084472656
787054,BMY,2018-12-03,53.27999877929688
787055,BMY,2018-12-04,52.02999877929688
787056,BMY,2018-12-06,53.25
787057,BMY,2018-12-07,53.08000183105469
787058,BMY,2018-12-10,52.58000183105469
787059,BMY,2018-12-11,52.43000030517578
787060,BMY,2018-12-12,53.43999862670898
787061,BMY,2018-12-13,53.63999938964844
787062,BMY,2018-12-14,52.119998931884766
787063,BMY,2018-12-17,50.91999816894531
787064,BMY,2018-12-18,51.560001373291016
787065,BMY,2018-12-19,50.38999938964844
787066,BMY,2018-12-20,50.060001373291016
787067,BMY,2018-12-21,49.81999969482422
787068,BMY,2018-12-24,48.7599983215332
787069,BMY,2018-12-26,50.02999877929688
787070,BMY,2018-12-27,50.40999984741211
787071,BMY,2018-12-28,50.93999862670898
787072,BMY,2018-12-31,51.97999954223633
787073,BMY,2019-01-02,52.43000030517578
787074,BMY,2019-01-03,45.119998931884766
787075,BMY,2019-01-04,46.88999938964844
787076,BMY,2019-01-07,48.40999984741211
787077,BMY,2019-01-08,47.9900016784668
787078,BMY,2019-01-09,47.18000030517578
787079,BMY,2019-01-10,47.720001220703125
787080,BMY,2019-01-11,47.9900016784668
787081,BMY,2019-01-14,47.970001220703125
787082,BMY,2019-01-15,49.720001220703125
787083,BMY,2019-01-16,49.130001068115234
787084,BMY,2019-01-17,49.59999847412109
787085,BMY,2019-01-18,50.119998931884766
787086,BMY,2019-01-22,49.720001220703125
787087,BMY,2019-01-23,49.959999084472656
787088,BMY,2019-01-24,49.02000045776367
787089,BMY,2019-01-25,48.93000030517578
787090,BMY,2019-01-28,48.31999969482422
787091,BMY,2019-01-29,48.31999969482422
787092,BMY,2019-01-30,48.86000061035156
787093,BMY,2019-01-31,49.369998931884766
787094,BMY,2019-02-01,49.88999938964844
787095,BMY,2019-02-04,50.84999847412109
787096,BMY,2019-02-05,50.150001525878906
787097,BMY,2019-02-06,51.13999938964844
787098,BMY,2019-02-07,50.04999923706055
787099,BMY,2019-02-08,50.220001220703125
787100,BMY,2019-02-11,50.09999847412109
787101,BMY,2019-02-12,49.709999084472656
787102,BMY,2019-02-13,50.97999954223633
787103,BMY,2019-02-14,50.83000183105469
787104,BMY,2019-02-15,51.66999816894531
787105,BMY,2019-02-19,51.36000061035156
787106,BMY,2019-02-20,51.29999923706055
787107,BMY,2019-02-21,50.130001068115234
787108,BMY,2019-02-22,50.97999954223633
787109,BMY,2019-02-25,50.650001525878906
787110,BMY,2019-02-26,50.15999984741211
787111,BMY,2019-02-27,50.959999084472656
787112,BMY,2019-02-28,51.65999984741211
787113,BMY,2019-03-01,53.220001220703125
787114,BMY,2019-03-04,53.04999923706055
787115,BMY,2019-03-05,53.79999923706055
787116,BMY,2019-03-06,52.88999938964844
787117,BMY,2019-03-07,51.5099983215332
787118,BMY,2019-03-08,51.38999938964844
787119,BMY,2019-03-11,50.900001525878906
787120,BMY,2019-03-12,50.380001068115234
787121,BMY,2019-03-13,50.970001220703125
787122,BMY,2019-03-14,49.88999938964844
787123,BMY,2019-03-15,49.959999084472656
787124,BMY,2019-03-18,49.86000061035156
787125,BMY,2019-03-19,49.59999847412109
787126,BMY,2019-03-20,49.18999862670898
787127,BMY,2019-03-21,48.91999816894531
787128,BMY,2019-03-22,48.15999984741211
787129,BMY,2019-03-25,47.4900016784668
787130,BMY,2019-03-26,48.34000015258789
787131,BMY,2019-03-27,47.97999954223633
787132,BMY,2019-03-28,47.84000015258789
787133,BMY,2019-03-29,47.709999084472656
787134,BMY,2019-04-01,47.09000015258789
787135,BMY,2019-04-02,46.70000076293945
787136,BMY,2019-04-03,46.880001068115234
787137,BMY,2019-04-04,46.66999816894531
787138,BMY,2019-04-05,46.63999938964844
787139,BMY,2019-04-08,46.790000915527344
787140,BMY,2019-04-09,45.97999954223633
787141,BMY,2019-04-10,45.88999938964844
787142,BMY,2019-04-11,46.09000015258789
787143,BMY,2019-04-12,45.56999969482422
787144,BMY,2019-04-15,46.5
787145,BMY,2019-04-16,46.02000045776367
787146,BMY,2019-04-17,45.79999923706055
787147,BMY,2019-04-18,45.52000045776367
787148,BMY,2019-04-22,45.2400016784668
787149,BMY,2019-04-23,45.31999969482422
787150,BMY,2019-04-24,44.619998931884766
787151,BMY,2019-04-25,45.63999938964844
787152,BMY,2019-04-26,45.88999938964844
787153,BMY,2019-04-29,46.31999969482422
787154,BMY,2019-04-30,46.43000030517578
787155,BMY,2019-05-01,46.58000183105469
787156,BMY,2019-05-02,46.880001068115234
787157,BMY,2019-05-03,48.619998931884766
787158,BMY,2019-05-06,48.09999847412109
787159,BMY,2019-05-07,47.220001220703125
787160,BMY,2019-05-08,47.45000076293945
787161,BMY,2019-05-09,47.22999954223633
787162,BMY,2019-05-10,47.0099983215332
787163,BMY,2019-05-13,45.900001525878906
787164,BMY,2019-05-14,45.90999984741211
787165,BMY,2019-05-15,46.630001068115234
787166,BMY,2019-05-16,47.119998931884766
787167,BMY,2019-05-17,46.84999847412109
787168,BMY,2019-05-20,46.310001373291016
787169,BMY,2019-05-21,47.43000030517578
787170,BMY,2019-05-22,47.7400016784668
787171,BMY,2019-05-23,47.29999923706055
787172,BMY,2019-05-24,46.810001373291016
787173,BMY,2019-05-28,45.86000061035156
787174,BMY,2019-05-29,45.380001068115234
787175,BMY,2019-05-30,45.880001068115234
787176,BMY,2019-05-31,45.369998931884766
787177,BMY,2019-06-03,46.119998931884766
787178,BMY,2019-06-04,46.630001068115234
787179,BMY,2019-06-05,46.630001068115234
787180,BMY,2019-06-06,46.150001525878906
787181,BMY,2019-06-07,46.75
787182,BMY,2019-06-10,46.0099983215332
787183,BMY,2019-06-11,46.869998931884766
787184,BMY,2019-06-12,47.630001068115234
787185,BMY,2019-06-13,47.33000183105469
787186,BMY,2019-06-14,47.560001373291016
787187,BMY,2019-06-17,48.209999084472656
787188,BMY,2019-06-18,47.790000915527344
787189,BMY,2019-06-19,48.61000061035156
787190,BMY,2019-06-20,48.88999938964844
787191,BMY,2019-06-21,49.34000015258789
787192,BMY,2019-06-24,45.68000030517578
787193,BMY,2019-06-25,45.77000045776367
787194,BMY,2019-06-26,44.91999816894531
787195,BMY,2019-06-27,45.09999847412109
787196,BMY,2019-06-28,45.34999847412109
787197,BMY,2019-07-01,46.18000030517578
787198,BMY,2019-07-02,46.68000030517578
787199,BMY,2019-07-03,46.560001373291016
787200,BMY,2019-07-05,45.88999938964844
787201,BMY,2019-07-08,45.77000045776367
787202,BMY,2019-07-09,46.040000915527344
787203,BMY,2019-07-10,45.959999084472656
787204,BMY,2019-07-11,44.52999877929688
787205,BMY,2019-07-12,44.27000045776367
787206,BMY,2019-07-15,44.18999862670898
787207,BMY,2019-07-16,44.45000076293945
787208,BMY,2019-07-17,44.130001068115234
787209,BMY,2019-07-18,44.04999923706055
787210,BMY,2019-07-19,43.33000183105469
787211,BMY,2019-07-22,42.77000045776367
787212,BMY,2019-07-23,43.04999923706055
787213,BMY,2019-07-24,43.22999954223633
787214,BMY,2019-07-25,45.400001525878906
787215,BMY,2019-07-26,45.369998931884766
787216,BMY,2019-07-29,45.38999938964844
787217,BMY,2019-07-30,44.560001373291016
787218,BMY,2019-07-31,44.40999984741211
787219,BMY,2019-08-01,45.20000076293945
787220,BMY,2019-08-02,45.9900016784668
787221,BMY,2019-08-05,45.380001068115234
787222,BMY,2019-08-06,45.68999862670898
787223,BMY,2019-08-07,46.2400016784668
787224,BMY,2019-08-08,47.290000915527344
787225,BMY,2019-08-09,47.31999969482422
787226,BMY,2019-08-12,46.5099983215332
787227,BMY,2019-08-13,46.4900016784668
787228,BMY,2019-08-14,45.63999938964844
787229,BMY,2019-08-15,45.75
787230,BMY,2019-08-16,46.97999954223633
787231,BMY,2019-08-19,47.459999084472656
787232,BMY,2019-08-20,47.630001068115234
787233,BMY,2019-08-21,47.77000045776367
787234,BMY,2019-08-22,47.86000061035156
787235,BMY,2019-08-23,46.58000183105469
787236,BMY,2019-08-26,48.11000061035156
787237,BMY,2019-08-27,47.93000030517578
787238,BMY,2019-08-28,48.65999984741211
787239,BMY,2019-08-29,48.27000045776367
787240,BMY,2019-08-30,48.06999969482422
787241,BMY,2019-09-03,48.040000915527344
787242,BMY,2019-09-04,48.119998931884766
787243,BMY,2019-09-05,48.5099983215332
787244,BMY,2019-09-06,48.27000045776367
787245,BMY,2019-09-09,48.09000015258789
787246,BMY,2019-09-10,48.560001373291016
787247,BMY,2019-09-11,49.2400016784668
787248,BMY,2019-09-12,49.61000061035156
787249,BMY,2019-09-13,49.43000030517578
787250,BMY,2019-09-16,49.470001220703125
787251,BMY,2019-09-17,49.7400016784668
787252,BMY,2019-09-18,49.86000061035156
787253,BMY,2019-09-19,50.06999969482422
787254,BMY,2019-09-20,50.56999969482422
787255,BMY,2019-09-23,50.52000045776367
787256,BMY,2019-09-24,50.0099983215332
787257,BMY,2019-09-25,49.84000015258789
787258,BMY,2019-09-26,49.970001220703125
787259,BMY,2019-09-27,50.220001220703125
787260,BMY,2019-09-30,50.709999084472656
787261,BMY,2019-10-01,50.650001525878906
787262,BMY,2019-10-02,49.209999084472656
787263,BMY,2019-10-03,49.54999923706055
787264,BMY,2019-10-04,50.75
787265,BMY,2019-10-07,50.880001068115234
787266,BMY,2019-10-08,50.36000061035156
787267,BMY,2019-10-09,50.83000183105469
787268,BMY,2019-10-10,50.77999877929688
787269,BMY,2019-10-11,51.61000061035156
787270,BMY,2019-10-14,51.560001373291016
787271,BMY,2019-10-15,51.83000183105469
787272,BMY,2019-10-16,51.5099983215332
787273,BMY,2019-10-17,52.41999816894531
787274,BMY,2019-10-18,53.02999877929688
787275,BMY,2019-10-21,53.20000076293945
787276,BMY,2019-10-22,54.41999816894531
787277,BMY,2019-10-23,54.77000045776367
787278,BMY,2019-10-24,54.369998931884766
787279,BMY,2019-10-25,54.97999954223633
787280,BMY,2019-10-28,55.59000015258789
787281,BMY,2019-10-29,55.77000045776367
787282,BMY,2019-10-30,56.869998931884766
787283,BMY,2019-10-31,57.369998931884766
787284,BMY,2019-11-01,57.15999984741211
787285,BMY,2019-11-04,56.63999938964844
787286,BMY,2019-11-05,56.38999938964844
787287,BMY,2019-11-06,56.959999084472656
787288,BMY,2019-11-07,57.58000183105469
787289,BMY,2019-11-08,58.02000045776367
787290,BMY,2019-11-11,58.150001525878906
787291,BMY,2019-11-12,58.38999938964844
787292,BMY,2019-11-13,58.790000915527344
787293,BMY,2019-11-14,58.5099983215332
787294,BMY,2019-11-15,58.59000015258789
787295,BMY,2019-11-18,57.650001525878906
787296,BMY,2019-11-19,56.47999954223633
787297,BMY,2019-11-20,56.40999984741211
787298,BMY,2019-11-21,56.84999847412109
787299,BMY,2019-11-22,56.45000076293945
787300,BMY,2019-11-25,56.16999816894531
787301,BMY,2019-11-26,56.72999954223633
787302,BMY,2019-11-27,57.59999847412109
787303,BMY,2019-11-29,56.93999862670898
787304,BMY,2019-12-02,57.40999984741211
787305,BMY,2019-12-03,57.75
787306,BMY,2019-12-04,58.900001525878906
787307,BMY,2019-12-05,59.47999954223633
787308,BMY,2019-12-06,59.95000076293945
787309,BMY,2019-12-09,61.27999877929688
787310,BMY,2019-12-10,62.09000015258789
787311,BMY,2019-12-11,62.40999984741211
787312,BMY,2019-12-12,63.93999862670898
787313,BMY,2019-12-13,63.81999969482422
787314,BMY,2019-12-16,63.5
787315,BMY,2019-12-17,64.11000061035156
787316,BMY,2019-12-18,63.150001525878906
787317,BMY,2019-12-19,62.84999847412109
787318,BMY,2019-12-20,63.5099983215332
787319,BMY,2019-12-23,63.209999084472656
787320,BMY,2019-12-24,63.15999984741211
787321,BMY,2019-12-26,63.959999084472656
787322,BMY,2019-12-27,64.13999938964844
787323,BMY,2019-12-30,63.72999954223633
787324,BMY,2019-12-31,64.19000244140625
787325,BMY,2020-01-02,63.34000015258789
787326,BMY,2020-01-03,62.77999877929688
787327,BMY,2020-01-06,62.97999954223633
787328,BMY,2020-01-07,63.93000030517578
787329,BMY,2020-01-08,63.86000061035156
787330,BMY,2020-01-09,65.44999694824219
787331,BMY,2020-01-10,65.2300033569336
787332,BMY,2020-01-13,66.1500015258789
787333,BMY,2020-01-14,66.44000244140625
787334,BMY,2020-01-15,66.58000183105469
787335,BMY,2020-01-16,66.77999877929688
787336,BMY,2020-01-17,66.72000122070312
787337,BMY,2020-01-21,67.43000030517578
787338,BMY,2020-01-22,67.43000030517578
787339,BMY,2020-01-23,66.87000274658203
787340,BMY,2020-01-24,64.16000366210938
787341,BMY,2020-01-27,63.70000076293945
787342,BMY,2020-01-28,64.80999755859375
787343,BMY,2020-01-29,64.13999938964844
787344,BMY,2020-01-30,63.810001373291016
787345,BMY,2020-01-31,62.95000076293945
787346,BMY,2020-02-03,63.58000183105469
787347,BMY,2020-02-04,64.29000091552734
787348,BMY,2020-02-05,65.58999633789062
787349,BMY,2020-02-06,67.0999984741211
787350,BMY,2020-02-07,66.25
787351,BMY,2020-02-10,66.91000366210938
787352,BMY,2020-02-11,66.98999786376953
787353,BMY,2020-02-12,67.0
787354,BMY,2020-02-13,66.08000183105469
787355,BMY,2020-02-14,66.37999725341797
787356,BMY,2020-02-18,66.06999969482422
787357,BMY,2020-02-19,65.70999908447266
787358,BMY,2020-02-20,65.16999816894531
787359,BMY,2020-02-21,65.62999725341797
787360,BMY,2020-02-24,63.970001220703125
787361,BMY,2020-02-25,62.13999938964844
787362,BMY,2020-02-26,62.040000915527344
787363,BMY,2020-02-27,59.58000183105469
787364,BMY,2020-02-28,59.060001373291016
787365,BMY,2020-03-02,60.34000015258789
787366,BMY,2020-03-03,59.20000076293945
787367,BMY,2020-03-04,61.47999954223633
787368,BMY,2020-03-05,60.5
787369,BMY,2020-03-06,60.310001373291016
787370,BMY,2020-03-09,57.65999984741211
787371,BMY,2020-03-10,57.93000030517578
787372,BMY,2020-03-11,56.5099983215332
787373,BMY,2020-03-12,52.75
787374,BMY,2020-03-13,54.9900016784668
787375,BMY,2020-03-16,51.11000061035156
787376,BMY,2020-03-17,54.09000015258789
787377,BMY,2020-03-18,50.2400016784668
787378,BMY,2020-03-19,48.790000915527344
787379,BMY,2020-03-20,48.400001525878906
787380,BMY,2020-03-23,46.400001525878906
787381,BMY,2020-03-24,49.2400016784668
787382,BMY,2020-03-25,49.34999847412109
787383,BMY,2020-03-26,52.25
787384,BMY,2020-03-27,52.790000915527344
787385,BMY,2020-03-30,54.38999938964844
787386,BMY,2020-03-31,55.7400016784668
787387,BMY,2020-04-01,54.81999969482422
787388,BMY,2020-04-02,55.209999084472656
787389,BMY,2020-04-03,55.52999877929688
787390,BMY,2020-04-06,57.869998931884766
787391,BMY,2020-04-07,56.900001525878906
787392,BMY,2020-04-08,58.25
787393,BMY,2020-04-09,58.90999984741211
787394,BMY,2020-04-13,58.91999816894531
787395,BMY,2020-04-14,60.040000915527344
787396,BMY,2020-04-15,59.459999084472656
787397,BMY,2020-04-16,59.560001373291016
787398,BMY,2020-04-17,60.59999847412109
787399,BMY,2020-04-20,61.68000030517578
787400,BMY,2020-04-21,60.59000015258789
787401,BMY,2020-04-22,60.93000030517578
787402,BMY,2020-04-23,60.95000076293945
787403,BMY,2020-04-24,62.25
787404,BMY,2020-04-27,62.560001373291016
787405,BMY,2020-04-28,62.13999938964844
787406,BMY,2020-04-29,61.630001068115234
787407,BMY,2020-04-30,60.810001373291016
787408,BMY,2020-05-01,60.2599983215332
787409,BMY,2020-05-04,60.16999816894531
787410,BMY,2020-05-05,61.36000061035156
787411,BMY,2020-05-06,61.130001068115234
787412,BMY,2020-05-07,61.040000915527344
787413,BMY,2020-05-08,61.04999923706055
787414,BMY,2020-05-11,62.65999984741211
787415,BMY,2020-05-12,63.34999847412109
787416,BMY,2020-05-13,63.27000045776367
787417,BMY,2020-05-14,63.77000045776367
787418,BMY,2020-05-15,64.08999633789062
787419,BMY,2020-05-18,63.59999847412109
787420,BMY,2020-05-19,62.709999084472656
787421,BMY,2020-05-20,61.68000030517578
787422,BMY,2020-05-21,61.13999938964844
787423,BMY,2020-05-22,60.790000915527344
787424,BMY,2020-05-26,60.31999969482422
787425,BMY,2020-05-27,60.400001525878906
787426,BMY,2020-05-28,59.810001373291016
787427,BMY,2020-05-29,59.720001220703125
787428,BMY,2020-06-01,60.290000915527344
787429,BMY,2020-06-02,60.650001525878906
787430,BMY,2020-06-03,60.209999084472656
787431,BMY,2020-06-04,60.88999938964844
787432,BMY,2020-06-05,61.33000183105469
787433,BMY,2020-06-08,61.43000030517578
787434,BMY,2020-06-09,60.93000030517578
787435,BMY,2020-06-10,60.15999984741211
787436,BMY,2020-06-11,56.709999084472656
787437,BMY,2020-06-12,56.16999816894531
787438,BMY,2020-06-15,55.09999847412109
787439,BMY,2020-06-16,57.060001373291016
787440,BMY,2020-06-17,56.95000076293945
787441,BMY,2020-06-18,55.970001220703125
787442,BMY,2020-06-19,56.40999984741211
787443,BMY,2020-06-22,57.560001373291016
787444,BMY,2020-06-23,58.380001068115234
787445,BMY,2020-06-24,57.7599983215332
787446,BMY,2020-06-25,58.18000030517578
787447,BMY,2020-06-26,57.540000915527344
787448,BMY,2020-06-29,57.79999923706055
787449,BMY,2020-06-30,58.79999923706055
787450,BMY,2020-07-01,59.43000030517578
787451,BMY,2020-07-02,59.13999938964844
787452,BMY,2020-07-06,60.18999862670898
787453,BMY,2020-07-07,60.290000915527344
787454,BMY,2020-07-08,59.560001373291016
787455,BMY,2020-07-09,58.11000061035156
787456,BMY,2020-07-10,57.43000030517578
787457,BMY,2020-07-13,57.75
787458,BMY,2020-07-14,57.88999938964844
787459,BMY,2020-07-15,59.27000045776367
787460,BMY,2020-07-16,59.31999969482422
787461,BMY,2020-07-17,60.38999938964844
787462,BMY,2020-07-20,59.459999084472656
787463,BMY,2020-07-21,59.79999923706055
787464,BMY,2020-07-22,59.84999847412109
787465,BMY,2020-07-23,59.869998931884766
787466,BMY,2020-07-24,57.84999847412109
787467,BMY,2020-07-27,58.04999923706055
787468,BMY,2020-07-28,59.43000030517578
787469,BMY,2020-07-29,59.150001525878906
787470,BMY,2020-07-30,58.869998931884766
787471,BMY,2020-07-31,58.65999984741211
787472,BMY,2020-08-03,59.09999847412109
787473,BMY,2020-08-04,59.470001220703125
787474,BMY,2020-08-05,59.68999862670898
787475,BMY,2020-08-06,61.33000183105469
787476,BMY,2020-08-07,61.02000045776367
787477,BMY,2020-08-10,61.81999969482422
787478,BMY,2020-08-11,63.130001068115234
787479,BMY,2020-08-12,63.63999938964844
787480,BMY,2020-08-13,63.2400016784668
787481,BMY,2020-08-14,63.15999984741211
787482,BMY,2020-08-17,63.619998931884766
787483,BMY,2020-08-18,63.02999877929688
787484,BMY,2020-08-19,63.09000015258789
787485,BMY,2020-08-20,62.220001220703125
787486,BMY,2020-08-21,62.18999862670898
787487,BMY,2020-08-24,62.40999984741211
787488,BMY,2020-08-25,62.709999084472656
787489,BMY,2020-08-26,62.27999877929688
787490,BMY,2020-08-27,62.5099983215332
787491,BMY,2020-08-28,62.369998931884766
787492,BMY,2020-08-31,62.20000076293945
787493,BMY,2020-09-01,60.970001220703125
787494,BMY,2020-09-02,61.59999847412109
787495,BMY,2020-09-03,60.04999923706055
787496,BMY,2020-09-04,59.95000076293945
787497,BMY,2020-09-08,58.52999877929688
787498,BMY,2020-09-09,59.08000183105469
787499,BMY,2020-09-10,58.290000915527344
787500,BMY,2020-09-11,58.9900016784668
787501,BMY,2020-09-14,59.70000076293945
787502,BMY,2020-09-15,59.52999877929688
787503,BMY,2020-09-16,59.45000076293945
787504,BMY,2020-09-17,59.400001525878906
787505,BMY,2020-09-18,59.27000045776367
787506,BMY,2020-09-21,57.77000045776367
787507,BMY,2020-09-22,58.7599983215332
787508,BMY,2020-09-23,58.9900016784668
787509,BMY,2020-09-24,58.25
787510,BMY,2020-09-25,59.4900016784668
787511,BMY,2020-09-28,59.709999084472656
787512,BMY,2020-09-29,59.900001525878906
787513,BMY,2020-09-30,60.290000915527344
787514,BMY,2020-10-01,59.81999969482422
787515,BMY,2020-10-02,58.720001220703125
787516,BMY,2020-10-05,59.20000076293945
787517,BMY,2020-10-06,57.7400016784668
787518,BMY,2020-10-07,60.41999816894531
787519,BMY,2020-10-08,61.619998931884766
787520,BMY,2020-10-09,61.81999969482422
787521,BMY,2020-10-12,61.83000183105469
787522,BMY,2020-10-13,61.130001068115234
787523,BMY,2020-10-14,61.0
787524,BMY,2020-10-15,60.41999816894531
787525,BMY,2020-10-16,61.2400016784668
787526,BMY,2020-10-19,60.77000045776367
787527,BMY,2020-10-20,60.63999938964844
787528,BMY,2020-10-21,60.02999877929688
787529,BMY,2020-10-22,60.7599983215332
787530,BMY,2020-10-23,60.130001068115234
787531,BMY,2020-10-26,59.66999816894531
787532,BMY,2020-10-27,58.7400016784668
787533,BMY,2020-10-28,57.7599983215332
787534,BMY,2020-10-29,57.91999816894531
787535,BMY,2020-10-30,58.45000076293945
787536,BMY,2020-11-02,59.4900016784668
787537,BMY,2020-11-03,61.2400016784668
787538,BMY,2020-11-04,65.43000030517578
787539,BMY,2020-11-05,63.75
787540,BMY,2020-11-06,63.79999923706055
787541,BMY,2020-11-09,64.08000183105469
787542,BMY,2020-11-10,64.5199966430664
787543,BMY,2020-11-11,63.41999816894531
787544,BMY,2020-11-12,62.75
787545,BMY,2020-11-13,63.619998931884766
787546,BMY,2020-11-16,64.5
787547,BMY,2020-11-17,64.31999969482422
787548,BMY,2020-11-18,62.0099983215332
787549,BMY,2020-11-19,62.09000015258789
787550,BMY,2020-11-20,61.61000061035156
787551,BMY,2020-11-23,61.91999816894531
787552,BMY,2020-11-24,63.220001220703125
787553,BMY,2020-11-25,62.84000015258789
787554,BMY,2020-11-27,63.04999923706055
787555,BMY,2020-11-30,62.400001525878906
787556,BMY,2020-12-01,62.40999984741211
787557,BMY,2020-12-02,62.18000030517578
787558,BMY,2020-12-03,61.77999877929688
787559,BMY,2020-12-04,62.310001373291016
787560,BMY,2020-12-07,61.20000076293945
787561,BMY,2020-12-08,61.119998931884766
787562,BMY,2020-12-09,60.91999816894531
787563,BMY,2020-12-10,60.20000076293945
787564,BMY,2020-12-11,60.720001220703125
787565,BMY,2020-12-14,59.970001220703125
787566,BMY,2020-12-15,62.56999969482422
787567,BMY,2020-12-16,62.34000015258789
787568,BMY,2020-12-17,62.540000915527344
787569,BMY,2020-12-18,63.119998931884766
787570,BMY,2020-12-21,62.0099983215332
787571,BMY,2020-12-22,61.43000030517578
787572,BMY,2020-12-23,61.0
787573,BMY,2020-12-24,61.150001525878906
787574,BMY,2020-12-28,61.119998931884766
787575,BMY,2020-12-29,61.41999816894531
787576,BMY,2020-12-30,61.91999816894531
787577,BMY,2020-12-31,62.02999877929688
787578,BMY,2021-01-04,61.380001068115234
787579,BMY,2021-01-05,61.54999923706055
787580,BMY,2021-01-06,61.70000076293945
787581,BMY,2021-01-07,62.36000061035156
787582,BMY,2021-01-08,62.4900016784668
787583,BMY,2021-01-11,64.97000122070312
787584,BMY,2021-01-12,65.43000030517578
787585,BMY,2021-01-13,64.7300033569336
787586,BMY,2021-01-14,66.0199966430664
787587,BMY,2021-01-15,66.54000091552734
787588,BMY,2021-01-19,66.73999786376953
787589,BMY,2021-01-20,66.25
787590,BMY,2021-01-21,64.18000030517578
787591,BMY,2021-01-22,64.55999755859375
787592,BMY,2021-01-25,64.83000183105469
787593,BMY,2021-01-26,64.44000244140625
787594,BMY,2021-01-27,62.02000045776367
787595,BMY,2021-01-28,62.290000915527344
787596,BMY,2021-01-29,61.43000030517578
787597,BMY,2021-02-01,62.209999084472656
787598,BMY,2021-02-02,62.93999862670898
787599,BMY,2021-02-03,62.02999877929688
787600,BMY,2021-02-04,61.560001373291016
787601,BMY,2021-02-05,60.91999816894531
787602,BMY,2021-02-08,60.22999954223633
787603,BMY,2021-02-09,59.7599983215332
787604,BMY,2021-02-10,60.0
787605,BMY,2021-02-11,59.9900016784668
787606,BMY,2021-02-12,59.9900016784668
787607,BMY,2021-02-16,59.400001525878906
787608,BMY,2021-02-17,60.59000015258789
787609,BMY,2021-02-18,61.02000045776367
787610,BMY,2021-02-19,60.59999847412109
787611,BMY,2021-02-22,60.9900016784668
787612,BMY,2021-02-23,60.720001220703125
787613,BMY,2021-02-24,62.59000015258789
787614,BMY,2021-02-25,62.09999847412109
787615,BMY,2021-02-26,61.33000183105469
787616,BMY,2021-03-01,61.630001068115234
787617,BMY,2021-03-02,61.27000045776367
787618,BMY,2021-03-03,60.75
787619,BMY,2021-03-04,59.34000015258789
787620,BMY,2021-03-05,60.43000030517578
787621,BMY,2021-03-08,60.45000076293945
787622,BMY,2021-03-09,60.56999969482422
787623,BMY,2021-03-10,60.93000030517578
787624,BMY,2021-03-11,60.34999847412109
787625,BMY,2021-03-12,60.63999938964844
787626,BMY,2021-03-15,61.38999938964844
787627,BMY,2021-03-16,61.900001525878906
787628,BMY,2021-03-17,62.18000030517578
787629,BMY,2021-03-18,62.33000183105469
787630,BMY,2021-03-19,62.70000076293945
787631,BMY,2021-03-22,63.380001068115234
787632,BMY,2021-03-23,62.619998931884766
787633,BMY,2021-03-24,62.29999923706055
787634,BMY,2021-03-25,62.790000915527344
787635,BMY,2021-03-26,63.93999862670898
787636,BMY,2021-03-29,64.06999969482422
787637,BMY,2021-03-30,63.310001373291016
787638,BMY,2021-03-31,63.130001068115234
787639,BMY,2021-04-01,62.93000030517578
787640,BMY,2021-04-05,63.15999984741211
787641,BMY,2021-04-06,61.97999954223633
787642,BMY,2021-04-07,62.060001373291016
787643,BMY,2021-04-08,61.90999984741211
787644,BMY,2021-04-09,62.61000061035156
787645,BMY,2021-04-12,62.68999862670898
787646,BMY,2021-04-13,63.58000183105469
787647,BMY,2021-04-14,63.810001373291016
787648,BMY,2021-04-15,64.44000244140625
787649,BMY,2021-04-16,65.45999908447266
787650,BMY,2021-04-19,65.5999984741211
787651,BMY,2021-04-20,66.08000183105469
787652,BMY,2021-04-21,66.31999969482422
787653,BMY,2021-04-22,66.31999969482422
787654,BMY,2021-04-23,66.01000213623047
787655,BMY,2021-04-26,65.88999938964844
787656,BMY,2021-04-27,65.95999908447266
787657,BMY,2021-04-28,66.02999877929688
787658,BMY,2021-04-29,62.88999938964844
787659,BMY,2021-04-30,62.41999816894531
787660,BMY,2021-05-03,63.47999954223633
787661,BMY,2021-05-04,63.95000076293945
787662,BMY,2021-05-05,64.68000030517578
787663,BMY,2021-05-06,64.45999908447266
787664,BMY,2021-05-07,64.44000244140625
787665,BMY,2021-05-10,64.69999694824219
787666,BMY,2021-05-11,64.26000213623047
787667,BMY,2021-05-12,64.52999877929688
787668,BMY,2021-05-13,65.04000091552734
787669,BMY,2021-05-14,64.87999725341797
787670,BMY,2021-05-17,65.45999908447266
787671,BMY,2021-05-18,65.5999984741211
787672,BMY,2021-05-19,65.55000305175781
787673,BMY,2021-05-20,67.0
787674,BMY,2021-05-21,67.05000305175781
787675,BMY,2021-05-24,67.29000091552734
787676,BMY,2021-05-25,66.76000213623047
787677,BMY,2021-05-26,66.12999725341797
787678,BMY,2021-05-27,65.70999908447266
787679,BMY,2021-05-28,65.72000122070312
787680,BMY,2021-06-01,65.0999984741211
787681,BMY,2021-06-02,64.69000244140625
787682,BMY,2021-06-03,64.80000305175781
787683,BMY,2021-06-04,64.94000244140625
787684,BMY,2021-06-07,64.7699966430664
787685,BMY,2021-06-08,63.70000076293945
787686,BMY,2021-06-09,65.4000015258789
787687,BMY,2021-06-10,67.38999938964844
787688,BMY,2021-06-11,67.33999633789062
787689,BMY,2021-06-14,67.29000091552734
787690,BMY,2021-06-15,67.41999816894531
787691,BMY,2021-06-16,66.91999816894531
787692,BMY,2021-06-17,66.7699966430664
787693,BMY,2021-06-18,66.47000122070312
787694,BMY,2021-06-21,66.83000183105469
787695,BMY,2021-06-22,65.94000244140625
787696,BMY,2021-06-23,65.26000213623047
787697,BMY,2021-06-24,65.8499984741211
787698,BMY,2021-06-25,66.73999786376953
787699,BMY,2021-06-28,66.4000015258789
787700,BMY,2021-06-29,66.2699966430664
787701,BMY,2021-06-30,66.81999969482422
787702,BMY,2021-07-01,66.55999755859375
787703,BMY,2021-07-02,66.94999694824219
787704,BMY,2021-07-06,66.6500015258789
787705,BMY,2021-07-07,67.13999938964844
787706,BMY,2021-07-08,66.69000244140625
787707,BMY,2021-07-09,67.16000366210938
787708,BMY,2021-07-12,67.5
787709,BMY,2021-07-13,67.44000244140625
787710,BMY,2021-07-14,67.87999725341797
787711,BMY,2021-07-15,67.43000030517578
787712,BMY,2021-07-16,67.30000305175781
787713,BMY,2021-07-19,66.36000061035156
787714,BMY,2021-07-20,66.72000122070312
787715,BMY,2021-07-21,67.16000366210938
787716,BMY,2021-07-22,67.95999908447266
787717,BMY,2021-07-23,68.33999633789062
787718,BMY,2021-07-26,67.69000244140625
787719,BMY,2021-07-27,67.48999786376953
787720,BMY,2021-07-28,68.7300033569336
787721,BMY,2021-07-29,68.1500015258789
787722,BMY,2021-07-30,67.87000274658203
787723,BMY,2021-08-02,68.0199966430664
787724,BMY,2021-08-03,69.30999755859375
787725,BMY,2021-08-04,68.48999786376953
787726,BMY,2021-08-05,68.41999816894531
787727,BMY,2021-08-06,68.12000274658203
787728,BMY,2021-08-09,67.37999725341797
787729,BMY,2021-08-10,67.37999725341797
787730,BMY,2021-08-11,66.87000274658203
787731,BMY,2021-08-12,66.94999694824219
787732,BMY,2021-08-13,67.51000213623047
787733,BMY,2021-08-16,68.68000030517578
787734,BMY,2021-08-17,68.95999908447266
787735,BMY,2021-08-18,67.93000030517578
787736,BMY,2021-08-19,68.51000213623047
787737,BMY,2021-08-20,69.19999694824219
787738,BMY,2021-08-23,68.94000244140625
787739,BMY,2021-08-24,68.5199966430664
787740,BMY,2021-08-25,67.5999984741211
787741,BMY,2021-08-26,66.98999786376953
787742,BMY,2021-08-27,66.5999984741211
787743,BMY,2021-08-30,67.20999908447266
787744,BMY,2021-08-31,66.86000061035156
787745,BMY,2021-09-01,65.80999755859375
787746,BMY,2021-09-02,66.12000274658203
787747,BMY,2021-09-03,65.61000061035156
787748,BMY,2021-09-07,65.19000244140625
787749,BMY,2021-09-08,64.91999816894531
787750,BMY,2021-09-09,63.58000183105469
787751,BMY,2021-09-10,63.130001068115234
787752,BMY,2021-09-13,62.84000015258789
787753,BMY,2021-09-14,62.11000061035156
787754,BMY,2021-09-15,62.0
787755,BMY,2021-09-16,61.22999954223633
787756,BMY,2021-09-17,61.310001373291016
787757,BMY,2021-09-20,60.5
787758,BMY,2021-09-21,60.33000183105469
787759,BMY,2021-09-22,60.150001525878906
787760,BMY,2021-09-23,60.630001068115234
787761,BMY,2021-09-24,60.22999954223633
787762,BMY,2021-09-27,59.84000015258789
787763,BMY,2021-09-28,59.84000015258789
787764,BMY,2021-09-29,60.619998931884766
787765,BMY,2021-09-30,59.16999816894531
787766,BMY,2021-10-01,59.5099983215332
787767,BMY,2021-10-04,58.93000030517578
787768,BMY,2021-10-05,59.150001525878906
787769,BMY,2021-10-06,59.18999862670898
787770,BMY,2021-10-07,59.0099983215332
787771,BMY,2021-10-08,57.2599983215332
787772,BMY,2021-10-11,57.41999816894531
787773,BMY,2021-10-12,57.060001373291016
787774,BMY,2021-10-13,57.06999969482422
787775,BMY,2021-10-14,57.70000076293945
787776,BMY,2021-10-15,58.36000061035156
787777,BMY,2021-10-18,56.93999862670898
787778,BMY,2021-10-19,57.59000015258789
787779,BMY,2021-10-20,58.06999969482422
787780,BMY,2021-10-21,57.810001373291016
787781,BMY,2021-10-22,57.59999847412109
787782,BMY,2021-10-25,57.810001373291016
787783,BMY,2021-10-26,58.2400016784668
787784,BMY,2021-10-27,56.4900016784668
787785,BMY,2021-10-28,57.130001068115234
787786,BMY,2021-10-29,58.400001525878906
787787,BMY,2021-11-01,58.68000030517578
787788,BMY,2021-11-02,58.630001068115234
787789,BMY,2021-11-03,59.36000061035156
787790,BMY,2021-11-04,59.25
787791,BMY,2021-11-05,59.45000076293945
787792,BMY,2021-11-08,59.40999984741211
787793,BMY,2021-11-09,59.459999084472656
787794,BMY,2021-11-10,59.38999938964844
787795,BMY,2021-11-11,59.18999862670898
787796,BMY,2021-11-12,59.43000030517578
787797,BMY,2021-11-15,59.619998931884766
787798,BMY,2021-11-16,59.09999847412109
787799,BMY,2021-11-17,59.43999862670898
787800,BMY,2021-11-18,59.040000915527344
787801,BMY,2021-11-19,57.83000183105469
787802,BMY,2021-11-22,57.040000915527344
787803,BMY,2021-11-23,57.45000076293945
787804,BMY,2021-11-24,56.810001373291016
787805,BMY,2021-11-26,56.52999877929688
787806,BMY,2021-11-29,54.63999938964844
787807,BMY,2021-11-30,53.630001068115234
787808,BMY,2021-12-01,54.95000076293945
787809,BMY,2021-12-02,55.40999984741211
787810,BMY,2021-12-03,56.31999969482422
787811,BMY,2021-12-06,56.83000183105469
787812,BMY,2021-12-07,57.130001068115234
787813,BMY,2021-12-08,57.59999847412109
787814,BMY,2021-12-09,57.540000915527344
787815,BMY,2021-12-10,56.36000061035156
787816,BMY,2021-12-13,59.04999923706055
787817,BMY,2021-12-14,59.5099983215332
787818,BMY,2021-12-15,60.61000061035156
787819,BMY,2021-12-16,62.16999816894531
787820,BMY,2021-12-17,61.560001373291016
787821,BMY,2021-12-20,61.720001220703125
787822,BMY,2021-12-21,61.45000076293945
787823,BMY,2021-12-22,62.09999847412109
787824,BMY,2021-12-23,62.04999923706055
787825,BMY,2021-12-27,62.290000915527344
787826,BMY,2021-12-28,62.34999847412109
787827,BMY,2021-12-29,62.290000915527344
787828,BMY,2021-12-30,62.52000045776367
787829,BMY,2021-12-31,62.34999847412109
787830,BMY,2022-01-03,61.880001068115234
787831,BMY,2022-01-04,62.130001068115234
787832,BMY,2022-01-05,62.15999984741211
787833,BMY,2022-01-06,61.47999954223633
787834,BMY,2022-01-07,62.83000183105469
787835,BMY,2022-01-10,65.0999984741211
787836,BMY,2022-01-11,65.4800033569336
787837,BMY,2022-01-12,64.81999969482422
787838,BMY,2022-01-13,64.5999984741211
787839,BMY,2022-01-14,64.93000030517578
787840,BMY,2022-01-18,64.88999938964844
787841,BMY,2022-01-19,64.72000122070312
787842,BMY,2022-01-20,64.58000183105469
787843,BMY,2022-01-21,63.540000915527344
787844,BMY,2022-01-24,62.61000061035156
787845,BMY,2022-01-25,62.459999084472656
787846,BMY,2022-01-26,62.2400016784668
787847,BMY,2022-01-27,63.86000061035156
787848,BMY,2022-01-28,64.91000366210938
787849,BMY,2022-01-31,64.88999938964844
787850,BMY,2022-02-01,65.19000244140625
787851,BMY,2022-02-02,64.80000305175781
787852,BMY,2022-02-03,64.06999969482422
787853,BMY,2022-02-04,64.98999786376953
787854,BMY,2022-02-07,66.19000244140625
787855,BMY,2022-02-08,65.88999938964844
787856,BMY,2022-02-09,67.13999938964844
787857,BMY,2022-02-10,66.51000213623047
787858,BMY,2022-02-11,66.87999725341797
787859,BMY,2022-02-14,66.80999755859375
787860,BMY,2022-02-15,67.7699966430664
787861,BMY,2022-02-16,67.5999984741211
787862,BMY,2022-02-17,67.38999938964844
787863,BMY,2022-02-18,67.55000305175781
787864,BMY,2022-02-22,67.44999694824219
787865,BMY,2022-02-23,67.93000030517578
787866,BMY,2022-02-24,67.0999984741211
787867,BMY,2022-02-25,68.80000305175781
787868,BMY,2022-02-28,68.66999816894531
787869,BMY,2022-03-01,68.62999725341797
787870,BMY,2022-03-02,68.8499984741211
787871,BMY,2022-03-03,69.11000061035156
787872,BMY,2022-03-04,69.36000061035156
787873,BMY,2022-03-07,68.7699966430664
787874,BMY,2022-03-08,67.73999786376953
787875,BMY,2022-03-09,68.12999725341797
787876,BMY,2022-03-10,68.41999816894531
787877,BMY,2022-03-11,68.87000274658203
787878,BMY,2022-03-14,69.23999786376953
787879,BMY,2022-03-15,69.75
787880,BMY,2022-03-16,69.66000366210938
787881,BMY,2022-03-17,70.5199966430664
787882,BMY,2022-03-18,71.0199966430664
787883,BMY,2022-03-21,71.05000305175781
787884,BMY,2022-03-22,70.81999969482422
787885,BMY,2022-03-23,71.37999725341797
787886,BMY,2022-03-24,72.41000366210938
787887,BMY,2022-03-25,73.27999877929688
787888,BMY,2022-03-28,73.11000061035156
787889,BMY,2022-03-29,73.2300033569336
787890,BMY,2022-03-30,73.72000122070312
787891,BMY,2022-03-31,73.02999877929688
787892,BMY,2022-04-01,73.81999969482422
787893,BMY,2022-04-04,73.79000091552734
787894,BMY,2022-04-05,74.43000030517578
787895,BMY,2022-04-06,75.33999633789062
787896,BMY,2022-04-07,77.26000213623047
787897,BMY,2022-04-08,77.7699966430664
787898,BMY,2022-04-11,76.5
787899,BMY,2022-04-12,76.55000305175781
787900,BMY,2022-04-13,76.87000274658203
787901,BMY,2022-04-14,77.51000213623047
787902,BMY,2022-04-18,76.75
787903,BMY,2022-04-19,76.4000015258789
787904,BMY,2022-04-20,77.27999877929688
787905,BMY,2022-04-21,77.55999755859375
787906,BMY,2022-04-22,75.75
787907,BMY,2022-04-25,76.05000305175781
787908,BMY,2022-04-26,75.58999633789062
787909,BMY,2022-04-27,75.80999755859375
787910,BMY,2022-04-28,77.19999694824219
787911,BMY,2022-04-29,75.2699966430664
787912,BMY,2022-05-02,75.08000183105469
787913,BMY,2022-05-03,75.05000305175781
787914,BMY,2022-05-04,76.30999755859375
787915,BMY,2022-05-05,76.25
787916,BMY,2022-05-06,76.66999816894531
787917,BMY,2022-05-09,76.2699966430664
787918,BMY,2022-05-10,76.29000091552734
787919,BMY,2022-05-11,76.1500015258789
787920,BMY,2022-05-12,76.30000305175781
787921,BMY,2022-05-13,75.80000305175781
787922,BMY,2022-05-16,76.91000366210938
787923,BMY,2022-05-17,78.22000122070312
787924,BMY,2022-05-18,77.0199966430664
787925,BMY,2022-05-19,75.95999908447266
787926,BMY,2022-05-20,76.19000244140625
787927,BMY,2022-05-23,76.69999694824219
787928,BMY,2022-05-24,77.12999725341797
787929,BMY,2022-05-25,77.23999786376953
787930,BMY,2022-05-26,77.58999633789062
787931,BMY,2022-05-27,76.13999938964844
787932,BMY,2022-05-31,75.44999694824219
787933,BMY,2022-06-01,74.95999908447266
787934,BMY,2022-06-02,75.06999969482422
787935,BMY,2022-06-03,75.16999816894531
787936,BMY,2022-06-06,75.25
787937,BMY,2022-06-07,76.58999633789062
787938,BMY,2022-06-08,76.18000030517578
787939,BMY,2022-06-09,75.9800033569336
787940,BMY,2022-06-10,75.08999633789062
787941,BMY,2022-06-13,73.58000183105469
787942,BMY,2022-06-14,72.87000274658203
787943,BMY,2022-06-15,73.0199966430664
787944,BMY,2022-06-16,72.62000274658203
787945,BMY,2022-06-17,73.7699966430664
787946,BMY,2022-06-21,76.47000122070312
787947,BMY,2022-06-22,76.55000305175781
787948,BMY,2022-06-23,77.69000244140625
787949,BMY,2022-06-24,78.95999908447266
787950,BMY,2022-06-27,79.9800033569336
787951,BMY,2022-06-28,78.69999694824219
787952,BMY,2022-06-29,78.27999877929688
787953,BMY,2022-06-30,77.0
787954,BMY,2022-07-01,76.83999633789062
787955,BMY,2022-07-05,75.95999908447266
787956,BMY,2022-07-06,76.22000122070312
787957,BMY,2022-07-07,75.13999938964844
787958,BMY,2022-07-08,75.37999725341797
787959,BMY,2022-07-11,75.55999755859375
787960,BMY,2022-07-12,75.01000213623047
787961,BMY,2022-07-13,74.52999877929688
787962,BMY,2022-07-14,74.01000213623047
787963,BMY,2022-07-15,75.6500015258789
787964,BMY,2022-07-18,73.73999786376953
787965,BMY,2022-07-19,73.13999938964844
787966,BMY,2022-07-20,72.81999969482422
787967,BMY,2022-07-21,73.04000091552734
787968,BMY,2022-07-22,72.94999694824219
787969,BMY,2022-07-25,72.83999633789062
787970,BMY,2022-07-26,73.62999725341797
787971,BMY,2022-07-27,74.80999755859375
787972,BMY,2022-07-28,74.69999694824219
787973,BMY,2022-07-29,73.77999877929688
787974,BMY,2022-08-01,73.62000274658203
787975,BMY,2022-08-02,73.27999877929688
787976,BMY,2022-08-03,72.98999786376953
787977,BMY,2022-08-04,72.12000274658203
787978,BMY,2022-08-05,72.12000274658203
787979,BMY,2022-08-08,73.80000305175781
787980,BMY,2022-08-09,74.95999908447266
787981,BMY,2022-08-10,74.86000061035156
787982,BMY,2022-08-11,74.45999908447266
787983,BMY,2022-08-12,75.56999969482422
787984,BMY,2022-08-15,74.52999877929688
787985,BMY,2022-08-16,74.12999725341797
787986,BMY,2022-08-17,74.55999755859375
787987,BMY,2022-08-18,74.1500015258789
787988,BMY,2022-08-19,75.33000183105469
787989,BMY,2022-08-22,74.55000305175781
787990,BMY,2022-08-23,72.7699966430664
787991,BMY,2022-08-24,72.41999816894531
787992,BMY,2022-08-25,71.5
787993,BMY,2022-08-26,71.19000244140625
787994,BMY,2022-08-29,66.75
787995,BMY,2022-08-30,67.19999694824219
787996,BMY,2022-08-31,67.41000366210938
787997,BMY,2022-09-01,69.08999633789062
787998,BMY,2022-09-02,68.61000061035156
787999,BMY,2022-09-06,68.6500015258789
788000,BMY,2022-09-07,68.76000213623047
788001,BMY,2022-09-08,69.37999725341797
788002,BMY,2022-09-09,70.16000366210938
788003,BMY,2022-09-12,72.36000061035156
788004,BMY,2022-09-13,71.04000091552734
788005,BMY,2022-09-14,70.47000122070312
788006,BMY,2022-09-15,71.77999877929688
788007,BMY,2022-09-16,71.5199966430664
788008,BMY,2022-09-19,70.19000244140625
788009,BMY,2022-09-20,69.7300033569336
788010,BMY,2022-09-21,69.45999908447266
788011,BMY,2022-09-22,71.29000091552734
788012,BMY,2022-09-23,70.70999908447266
788013,BMY,2022-09-26,70.1500015258789
788014,BMY,2022-09-27,70.36000061035156
788015,BMY,2022-09-28,72.05999755859375
788016,BMY,2022-09-29,71.70999908447266
788017,BMY,2022-09-30,71.08999633789062
788018,BMY,2022-10-03,70.52999877929688
788019,BMY,2022-10-04,71.20999908447266
788020,BMY,2022-10-05,71.44999694824219
788021,BMY,2022-10-06,70.23999786376953
788022,BMY,2022-10-07,69.69999694824219
788023,BMY,2022-10-10,68.4800033569336
788024,BMY,2022-10-11,69.6500015258789
788025,BMY,2022-10-12,69.27999877929688
788026,BMY,2022-10-13,70.7699966430664
788027,BMY,2022-10-14,70.62000274658203
788028,BMY,2022-10-17,71.37999725341797
788029,BMY,2022-10-18,71.73999786376953
788030,BMY,2022-10-19,71.13999938964844
788031,BMY,2022-10-20,70.3499984741211
788032,BMY,2022-10-21,72.20999908447266
788033,BMY,2022-10-24,72.98999786376953
788034,BMY,2022-10-25,72.7699966430664
788035,BMY,2022-10-26,74.44999694824219
788036,BMY,2022-10-27,74.5999984741211
788037,BMY,2022-10-28,76.83000183105469
788038,BMY,2022-10-31,77.47000122070312
788039,BMY,2022-11-01,77.69999694824219
788040,BMY,2022-11-02,77.44999694824219
788041,BMY,2022-11-03,78.4800033569336
788042,BMY,2022-11-04,78.77999877929688
788043,BMY,2022-11-07,79.19000244140625
788044,BMY,2022-11-08,79.9800033569336
788045,BMY,2022-11-09,79.77999877929688
788046,BMY,2022-11-10,79.37999725341797
788047,BMY,2022-11-11,75.95999908447266
788048,BMY,2022-11-14,76.38999938964844
788049,BMY,2022-11-15,76.27999877929688
788050,BMY,2022-11-16,76.1500015258789
788051,BMY,2022-11-17,77.16000366210938
788052,BMY,2022-11-18,77.44999694824219
788053,BMY,2022-11-21,78.95999908447266
788054,BMY,2022-11-22,78.86000061035156
788055,BMY,2022-11-23,79.13999938964844
788056,BMY,2022-11-25,79.23999786376953
788057,BMY,2022-11-28,79.13999938964844
788058,BMY,2022-11-29,79.02999877929688
788059,BMY,2022-11-30,80.27999877929688
788060,BMY,2022-12-01,80.87999725341797
788061,BMY,2022-12-02,81.12999725341797
788062,BMY,2022-12-05,80.69999694824219
788063,BMY,2022-12-06,79.91999816894531
788064,BMY,2022-12-07,79.93000030517578
788065,BMY,2022-12-08,79.87999725341797
788066,BMY,2022-12-09,78.83000183105469
788067,BMY,2022-12-12,78.88999938964844
788068,BMY,2022-12-13,77.3499984741211
788069,BMY,2022-12-14,77.13999938964844
788070,BMY,2022-12-15,75.0
788071,BMY,2022-12-16,73.48999786376953
788072,BMY,2022-12-19,73.16000366210938
788073,BMY,2022-12-20,72.6500015258789
788074,BMY,2022-12-21,73.33000183105469
788075,BMY,2022-12-22,73.83000183105469
788076,BMY,2022-12-23,72.88999938964844
788077,BMY,2022-12-27,72.61000061035156
788078,BMY,2022-12-28,71.98999786376953
788079,BMY,2022-12-29,72.0999984741211
788080,BMY,2022-12-30,71.94999694824219
788081,BMY,2023-01-03,72.26000213623047
788082,BMY,2023-01-04,72.62000274658203
788083,BMY,2023-01-05,71.91999816894531
788084,BMY,2023-01-06,73.0
788085,BMY,2023-01-09,71.01000213623047
788086,BMY,2023-01-10,71.6500015258789
788087,BMY,2023-01-11,71.94000244140625
788088,BMY,2023-01-12,71.5999984741211
788089,BMY,2023-01-13,72.51000213623047
788090,BMY,2023-01-17,72.30999755859375
788091,BMY,2023-01-18,72.13999938964844
788092,BMY,2023-01-19,73.75
788093,BMY,2023-01-20,74.1500015258789
788094,BMY,2023-01-23,73.26000213623047
788095,BMY,2023-01-24,72.33999633789062
788096,BMY,2023-01-25,73.16999816894531
788097,BMY,2023-01-26,72.98999786376953
788098,BMY,2023-01-27,72.44999694824219
788099,BMY,2023-01-30,72.02999877929688
788100,BMY,2023-01-31,72.6500015258789
788101,BMY,2023-02-01,71.2300033569336
788102,BMY,2023-02-02,72.7699966430664
788103,BMY,2023-02-03,74.44999694824219
788104,BMY,2023-02-06,74.52999877929688
788105,BMY,2023-02-07,74.5199966430664
788106,BMY,2023-02-08,73.6500015258789
788107,BMY,2023-02-09,71.48999786376953
788108,BMY,2023-02-10,72.19999694824219
788109,BMY,2023-02-13,73.16999816894531
788110,BMY,2023-02-14,72.25
788111,BMY,2023-02-15,71.47000122070312
788112,BMY,2023-02-16,70.8499984741211
788113,BMY,2023-02-17,71.11000061035156
788114,BMY,2023-02-21,71.22000122070312
788115,BMY,2023-02-22,71.30999755859375
788116,BMY,2023-02-23,71.4000015258789
788117,BMY,2023-02-24,70.18000030517578
788118,BMY,2023-02-27,69.98999786376953
788119,BMY,2023-02-28,68.95999908447266
788120,BMY,2023-03-01,69.36000061035156
788121,BMY,2023-03-02,69.19000244140625
788122,BMY,2023-03-03,69.30000305175781
788123,BMY,2023-03-06,68.9000015258789
788124,BMY,2023-03-07,68.0
788125,BMY,2023-03-08,67.29000091552734
788126,BMY,2023-03-09,66.51000213623047
788127,BMY,2023-03-10,65.70999908447266
788128,BMY,2023-03-13,66.0
788129,BMY,2023-03-14,66.47000122070312
788130,BMY,2023-03-15,67.4800033569336
788131,BMY,2023-03-16,67.0999984741211
788132,BMY,2023-03-17,66.52999877929688
788133,BMY,2023-03-20,67.23999786376953
788134,BMY,2023-03-21,67.51000213623047
788135,BMY,2023-03-22,67.23999786376953
788136,BMY,2023-03-23,66.9800033569336
788137,BMY,2023-03-24,67.68000030517578
788138,BMY,2023-03-27,68.06999969482422
788139,BMY,2023-03-28,68.19999694824219
788140,BMY,2023-03-29,68.18000030517578
788141,BMY,2023-03-30,68.19999694824219
788142,BMY,2023-03-31,69.30999755859375
788143,BMY,2023-04-03,69.69000244140625
788144,BMY,2023-04-04,68.91000366210938
788145,BMY,2023-04-05,69.81999969482422
788146,BMY,2023-04-06,70.73999786376953
788147,BMY,2023-04-10,70.27999877929688
788148,BMY,2023-04-11,70.02999877929688
788149,BMY,2023-04-12,70.20999908447266
788150,BMY,2023-04-13,70.69000244140625
788151,BMY,2023-04-14,70.44999694824219
788152,BMY,2023-04-17,70.5999984741211
788153,BMY,2023-04-18,70.2300033569336
788154,BMY,2023-04-19,69.86000061035156
788155,BMY,2023-04-20,69.52999877929688
788156,BMY,2023-04-21,70.48999786376953
788157,BMY,2023-04-24,70.54000091552734
788158,BMY,2023-04-25,70.23999786376953
788159,BMY,2023-04-26,68.0199966430664
788160,BMY,2023-04-27,67.61000061035156
788161,BMY,2023-04-28,66.7699966430664
788162,BMY,2023-05-01,68.4000015258789
788163,BMY,2023-05-02,68.0999984741211
788164,BMY,2023-05-03,66.63999938964844
788165,BMY,2023-05-04,66.81999969482422
788166,BMY,2023-05-05,68.13999938964844
788167,BMY,2023-05-08,68.41000366210938
788168,BMY,2023-05-09,68.0
788169,BMY,2023-05-10,68.48999786376953
788170,BMY,2023-05-11,69.08000183105469
788171,BMY,2023-05-12,68.05999755859375
788172,BIDU,2005-08-05,12.253999710083008
788173,BIDU,2005-08-08,11.550000190734863
788174,BIDU,2005-08-09,9.609999656677246
788175,BIDU,2005-08-10,9.175000190734863
788176,BIDU,2005-08-11,9.789999961853027
788177,BIDU,2005-08-12,9.5
788178,BIDU,2005-08-15,9.300000190734863
788179,BIDU,2005-08-16,9.151000022888184
788180,BIDU,2005-08-17,8.581000328063965
788181,BIDU,2005-08-18,8.248000144958496
788182,BIDU,2005-08-19,7.954999923706055
788183,BIDU,2005-08-22,7.269000053405762
788184,BIDU,2005-08-23,8.199999809265137
788185,BIDU,2005-08-24,7.78000020980835
788186,BIDU,2005-08-25,7.900000095367432
788187,BIDU,2005-08-26,7.888000011444092
788188,BIDU,2005-08-29,7.860000133514404
788189,BIDU,2005-08-30,8.100000381469727
788190,BIDU,2005-08-31,8.100000381469727
788191,BIDU,2005-09-01,7.892000198364258
788192,BIDU,2005-09-02,7.802000045776367
788193,BIDU,2005-09-06,7.78000020980835
788194,BIDU,2005-09-07,8.258000373840332
788195,BIDU,2005-09-08,8.354000091552734
788196,BIDU,2005-09-09,9.630000114440918
788197,BIDU,2005-09-12,11.225000381469728
788198,BIDU,2005-09-13,11.359000205993652
788199,BIDU,2005-09-14,8.131999969482422
788200,BIDU,2005-09-15,8.199999809265137
788201,BIDU,2005-09-16,7.835000038146973
788202,BIDU,2005-09-19,7.953000068664551
788203,BIDU,2005-09-20,8.050000190734863
788204,BIDU,2005-09-21,8.029999732971191
788205,BIDU,2005-09-22,7.919000148773193
788206,BIDU,2005-09-23,7.914999961853027
788207,BIDU,2005-09-26,7.728000164031982
788208,BIDU,2005-09-27,7.25
788209,BIDU,2005-09-28,6.571000099182129
788210,BIDU,2005-09-29,6.5
788211,BIDU,2005-09-30,6.401999950408936
788212,BIDU,2005-10-03,6.611000061035156
788213,BIDU,2005-10-04,7.039000034332275
788214,BIDU,2005-10-05,6.829999923706055
788215,BIDU,2005-10-06,6.826000213623047
788216,BIDU,2005-10-07,6.71999979019165
788217,BIDU,2005-10-10,6.545000076293945
788218,BIDU,2005-10-11,6.525000095367432
788219,BIDU,2005-10-12,6.360000133514404
788220,BIDU,2005-10-13,6.2220001220703125
788221,BIDU,2005-10-14,6.727000236511231
788222,BIDU,2005-10-17,6.659999847412109
788223,BIDU,2005-10-18,6.736999988555908
788224,BIDU,2005-10-19,6.579999923706055
788225,BIDU,2005-10-20,6.599999904632568
788226,BIDU,2005-10-21,7.0
788227,BIDU,2005-10-24,8.098999977111816
788228,BIDU,2005-10-25,7.980999946594238
788229,BIDU,2005-10-26,8.104999542236328
788230,BIDU,2005-10-27,7.034999847412109
788231,BIDU,2005-10-28,6.809000015258789
788232,BIDU,2005-10-31,6.943999767303467
788233,BIDU,2005-11-01,6.869999885559082
788234,BIDU,2005-11-02,6.849999904632568
788235,BIDU,2005-11-03,6.824999809265137
788236,BIDU,2005-11-04,6.829999923706055
788237,BIDU,2005-11-07,7.260000228881836
788238,BIDU,2005-11-08,7.178999900817871
788239,BIDU,2005-11-09,6.999000072479248
788240,BIDU,2005-11-10,7.043000221252441
788241,BIDU,2005-11-11,7.005000114440918
788242,BIDU,2005-11-14,7.0
788243,BIDU,2005-11-15,6.881999969482422
788244,BIDU,2005-11-16,6.949999809265137
788245,BIDU,2005-11-17,7.317999839782715
788246,BIDU,2005-11-18,7.0920000076293945
788247,BIDU,2005-11-21,7.159999847412109
788248,BIDU,2005-11-22,7.472000122070312
788249,BIDU,2005-11-23,8.048999786376953
788250,BIDU,2005-11-25,8.376999855041504
788251,BIDU,2005-11-28,7.84600019454956
788252,BIDU,2005-11-29,7.638999938964844
788253,BIDU,2005-11-30,7.797999858856201
788254,BIDU,2005-12-01,7.972000122070312
788255,BIDU,2005-12-02,7.889999866485596
788256,BIDU,2005-12-05,7.800000190734863
788257,BIDU,2005-12-06,7.817999839782715
788258,BIDU,2005-12-07,7.76800012588501
788259,BIDU,2005-12-08,7.722000122070312
788260,BIDU,2005-12-09,7.584000110626221
788261,BIDU,2005-12-12,7.586999893188477
788262,BIDU,2005-12-13,7.418000221252441
788263,BIDU,2005-12-14,6.940000057220459
788264,BIDU,2005-12-15,6.885000228881836
788265,BIDU,2005-12-16,6.571000099182129
788266,BIDU,2005-12-19,6.65399980545044
788267,BIDU,2005-12-20,6.50600004196167
788268,BIDU,2005-12-21,6.448999881744385
788269,BIDU,2005-12-22,6.4720001220703125
788270,BIDU,2005-12-23,6.675000190734863
788271,BIDU,2005-12-27,6.539999961853027
788272,BIDU,2005-12-28,6.477000236511231
788273,BIDU,2005-12-29,6.364999771118164
788274,BIDU,2005-12-30,6.291999816894531
788275,BIDU,2006-01-03,6.349999904632568
788276,BIDU,2006-01-04,6.630000114440918
788277,BIDU,2006-01-05,6.619999885559082
788278,BIDU,2006-01-06,6.584000110626221
788279,BIDU,2006-01-09,6.61299991607666
788280,BIDU,2006-01-10,6.668000221252441
788281,BIDU,2006-01-11,6.534999847412109
788282,BIDU,2006-01-12,6.465000152587891
788283,BIDU,2006-01-13,6.552999973297119
788284,BIDU,2006-01-17,6.473999977111816
788285,BIDU,2006-01-18,6.25
788286,BIDU,2006-01-19,6.230000019073486
788287,BIDU,2006-01-20,6.085999965667725
788288,BIDU,2006-01-23,5.630000114440918
788289,BIDU,2006-01-24,5.642000198364258
788290,BIDU,2006-01-25,5.25
788291,BIDU,2006-01-26,5.185999870300293
788292,BIDU,2006-01-27,5.171999931335449
788293,BIDU,2006-01-30,5.250999927520752
788294,BIDU,2006-01-31,5.451000213623047
788295,BIDU,2006-02-01,5.10099983215332
788296,BIDU,2006-02-02,4.90500020980835
788297,BIDU,2006-02-03,4.611999988555908
788298,BIDU,2006-02-06,4.563000202178955
788299,BIDU,2006-02-07,4.514999866485596
788300,BIDU,2006-02-08,4.921000003814697
788301,BIDU,2006-02-09,4.932000160217285
788302,BIDU,2006-02-10,4.849999904632568
788303,BIDU,2006-02-13,4.915999889373779
788304,BIDU,2006-02-14,4.89300012588501
788305,BIDU,2006-02-15,4.925000190734863
788306,BIDU,2006-02-16,4.901000022888184
788307,BIDU,2006-02-17,5.00600004196167
788308,BIDU,2006-02-21,5.169000148773193
788309,BIDU,2006-02-22,5.4730000495910645
788310,BIDU,2006-02-23,5.230000019073486
788311,BIDU,2006-02-24,5.285999774932861
788312,BIDU,2006-02-27,5.429999828338623
788313,BIDU,2006-02-28,5.142000198364258
788314,BIDU,2006-03-01,5.124000072479248
788315,BIDU,2006-03-02,5.260000228881836
788316,BIDU,2006-03-03,5.2210001945495605
788317,BIDU,2006-03-06,5.375999927520752
788318,BIDU,2006-03-07,5.341000080108643
788319,BIDU,2006-03-08,5.14900016784668
788320,BIDU,2006-03-09,4.831999778747559
788321,BIDU,2006-03-10,4.909999847412109
788322,BIDU,2006-03-13,4.966000080108643
788323,BIDU,2006-03-14,4.869999885559082
788324,BIDU,2006-03-15,4.849999904632568
788325,BIDU,2006-03-16,4.831999778747559
788326,BIDU,2006-03-17,4.901999950408936
788327,BIDU,2006-03-20,5.078000068664551
788328,BIDU,2006-03-21,4.940000057220459
788329,BIDU,2006-03-22,5.099999904632568
788330,BIDU,2006-03-23,5.059999942779541
788331,BIDU,2006-03-24,5.019999980926514
788332,BIDU,2006-03-27,5.210999965667725
788333,BIDU,2006-03-28,5.110000133514404
788334,BIDU,2006-03-29,5.446000099182129
788335,BIDU,2006-03-30,5.800000190734863
788336,BIDU,2006-03-31,5.60699987411499
788337,BIDU,2006-04-03,5.489999771118164
788338,BIDU,2006-04-04,5.572999954223633
788339,BIDU,2006-04-05,5.550000190734863
788340,BIDU,2006-04-06,5.727000236511231
788341,BIDU,2006-04-07,5.739999771118164
788342,BIDU,2006-04-10,5.914000034332275
788343,BIDU,2006-04-11,5.558000087738037
788344,BIDU,2006-04-12,5.679999828338623
788345,BIDU,2006-04-13,5.745999813079834
788346,BIDU,2006-04-17,5.679999828338623
788347,BIDU,2006-04-18,5.755000114440918
788348,BIDU,2006-04-19,6.132999897003174
788349,BIDU,2006-04-20,6.059999942779541
788350,BIDU,2006-04-21,6.050000190734863
788351,BIDU,2006-04-24,6.005000114440918
788352,BIDU,2006-04-25,5.913000106811523
788353,BIDU,2006-04-26,5.815000057220459
788354,BIDU,2006-04-27,5.728000164031982
788355,BIDU,2006-04-28,5.796000003814697
788356,BIDU,2006-05-01,5.926000118255615
788357,BIDU,2006-05-02,5.894000053405762
788358,BIDU,2006-05-03,6.0
788359,BIDU,2006-05-04,6.329999923706055
788360,BIDU,2006-05-05,6.289000034332275
788361,BIDU,2006-05-08,6.367000102996826
788362,BIDU,2006-05-09,6.138000011444092
788363,BIDU,2006-05-10,8.39799976348877
788364,BIDU,2006-05-11,8.151000022888184
788365,BIDU,2006-05-12,7.85099983215332
788366,BIDU,2006-05-15,8.4350004196167
788367,BIDU,2006-05-16,8.267000198364258
788368,BIDU,2006-05-17,8.399999618530273
788369,BIDU,2006-05-18,7.803999900817871
788370,BIDU,2006-05-19,8.199999809265137
788371,BIDU,2006-05-22,7.883999824523926
788372,BIDU,2006-05-23,8.241000175476074
788373,BIDU,2006-05-24,8.39799976348877
788374,BIDU,2006-05-25,7.933000087738037
788375,BIDU,2006-05-26,7.945000171661377
788376,BIDU,2006-05-30,7.765999794006348
788377,BIDU,2006-05-31,7.782000064849853
788378,BIDU,2006-06-01,8.343000411987305
788379,BIDU,2006-06-02,8.282999992370605
788380,BIDU,2006-06-05,8.326000213623047
788381,BIDU,2006-06-06,8.984999656677246
788382,BIDU,2006-06-07,8.765000343322754
788383,BIDU,2006-06-08,8.626999855041504
788384,BIDU,2006-06-09,8.65999984741211
788385,BIDU,2006-06-12,8.418999671936035
788386,BIDU,2006-06-13,7.820000171661377
788387,BIDU,2006-06-14,7.940000057220459
788388,BIDU,2006-06-15,8.248000144958496
788389,BIDU,2006-06-16,8.270000457763672
788390,BIDU,2006-06-19,7.875
788391,BIDU,2006-06-20,7.914999961853027
788392,BIDU,2006-06-21,8.4399995803833
788393,BIDU,2006-06-22,8.020000457763672
788394,BIDU,2006-06-23,8.100000381469727
788395,BIDU,2006-06-26,8.187999725341797
788396,BIDU,2006-06-27,8.196000099182129
788397,BIDU,2006-06-28,8.005000114440918
788398,BIDU,2006-06-29,8.357000350952148
788399,BIDU,2006-06-30,8.253000259399414
788400,BIDU,2006-07-03,8.58899974822998
788401,BIDU,2006-07-05,8.39900016784668
788402,BIDU,2006-07-06,8.753999710083008
788403,BIDU,2006-07-07,8.718000411987305
788404,BIDU,2006-07-10,8.414999961853027
788405,BIDU,2006-07-11,8.607999801635742
788406,BIDU,2006-07-12,8.5
788407,BIDU,2006-07-13,8.340999603271484
788408,BIDU,2006-07-14,8.770000457763672
788409,BIDU,2006-07-17,9.303999900817873
788410,BIDU,2006-07-18,9.265999794006348
788411,BIDU,2006-07-19,9.161999702453612
788412,BIDU,2006-07-20,8.87600040435791
788413,BIDU,2006-07-21,8.864999771118164
788414,BIDU,2006-07-24,8.9399995803833
788415,BIDU,2006-07-25,8.97599983215332
788416,BIDU,2006-07-26,9.196999549865724
788417,BIDU,2006-07-27,7.277999877929687
788418,BIDU,2006-07-28,7.26200008392334
788419,BIDU,2006-07-31,7.170000076293945
788420,BIDU,2006-08-01,7.071000099182129
788421,BIDU,2006-08-02,6.869999885559082
788422,BIDU,2006-08-03,7.349999904632568
788423,BIDU,2006-08-04,7.473999977111816
788424,BIDU,2006-08-07,7.401999950408935
788425,BIDU,2006-08-08,7.348000049591064
788426,BIDU,2006-08-09,7.02400016784668
788427,BIDU,2006-08-10,7.0960001945495605
788428,BIDU,2006-08-11,7.199999809265137
788429,BIDU,2006-08-14,7.09499979019165
788430,BIDU,2006-08-15,7.670000076293945
788431,BIDU,2006-08-16,7.817999839782715
788432,BIDU,2006-08-17,8.109000205993652
788433,BIDU,2006-08-18,8.020000457763672
788434,BIDU,2006-08-21,7.889999866485596
788435,BIDU,2006-08-22,7.940999984741211
788436,BIDU,2006-08-23,7.685999870300293
788437,BIDU,2006-08-24,7.664000034332275
788438,BIDU,2006-08-25,7.679999828338623
788439,BIDU,2006-08-28,7.739999771118164
788440,BIDU,2006-08-29,7.682000160217285
788441,BIDU,2006-08-30,7.776000022888184
788442,BIDU,2006-08-31,7.770999908447266
788443,BIDU,2006-09-01,7.807000160217285
788444,BIDU,2006-09-05,7.78000020980835
788445,BIDU,2006-09-06,7.7270002365112305
788446,BIDU,2006-09-07,7.829999923706055
788447,BIDU,2006-09-08,7.99399995803833
788448,BIDU,2006-09-11,7.988999843597412
788449,BIDU,2006-09-12,8.032999992370605
788450,BIDU,2006-09-13,8.383000373840332
788451,BIDU,2006-09-14,8.472000122070312
788452,BIDU,2006-09-15,8.774999618530273
788453,BIDU,2006-09-18,8.897000312805176
788454,BIDU,2006-09-19,8.51099967956543
788455,BIDU,2006-09-20,8.649999618530273
788456,BIDU,2006-09-21,8.71500015258789
788457,BIDU,2006-09-22,8.697999954223633
788458,BIDU,2006-09-25,9.001999855041504
788459,BIDU,2006-09-26,8.894000053405762
788460,BIDU,2006-09-27,8.857000350952148
788461,BIDU,2006-09-28,8.890999794006348
788462,BIDU,2006-09-29,8.753999710083008
788463,BIDU,2006-10-02,8.61400032043457
788464,BIDU,2006-10-03,8.319000244140625
788465,BIDU,2006-10-04,8.395000457763672
788466,BIDU,2006-10-05,8.508999824523926
788467,BIDU,2006-10-06,8.407999992370605
788468,BIDU,2006-10-09,8.494999885559082
788469,BIDU,2006-10-10,8.649999618530273
788470,BIDU,2006-10-11,8.713000297546387
788471,BIDU,2006-10-12,8.647000312805176
788472,BIDU,2006-10-13,8.444999694824219
788473,BIDU,2006-10-16,8.461999893188477
788474,BIDU,2006-10-17,8.364999771118164
788475,BIDU,2006-10-18,8.336999893188477
788476,BIDU,2006-10-19,8.600000381469727
788477,BIDU,2006-10-20,8.659000396728516
788478,BIDU,2006-10-23,8.737000465393066
788479,BIDU,2006-10-24,8.425999641418457
788480,BIDU,2006-10-25,8.489999771118164
788481,BIDU,2006-10-26,8.494999885559082
788482,BIDU,2006-10-27,8.899999618530273
788483,BIDU,2006-10-30,9.600000381469728
788484,BIDU,2006-10-31,8.727999687194824
788485,BIDU,2006-11-01,8.480999946594238
788486,BIDU,2006-11-02,8.711000442504883
788487,BIDU,2006-11-03,8.687000274658203
788488,BIDU,2006-11-06,8.864999771118164
788489,BIDU,2006-11-07,9.387999534606934
788490,BIDU,2006-11-08,9.609999656677246
788491,BIDU,2006-11-09,9.607000350952148
788492,BIDU,2006-11-10,9.630999565124512
788493,BIDU,2006-11-13,10.324999809265137
788494,BIDU,2006-11-14,10.220000267028809
788495,BIDU,2006-11-15,10.326000213623049
788496,BIDU,2006-11-16,10.739999771118164
788497,BIDU,2006-11-17,10.97599983215332
788498,BIDU,2006-11-20,11.020999908447266
788499,BIDU,2006-11-21,11.61400032043457
788500,BIDU,2006-11-22,11.437999725341797
788501,BIDU,2006-11-24,11.39900016784668
788502,BIDU,2006-11-27,10.6850004196167
788503,BIDU,2006-11-28,10.859000205993652
788504,BIDU,2006-11-29,11.197999954223633
788505,BIDU,2006-11-30,11.57800006866455
788506,BIDU,2006-12-01,11.119999885559082
788507,BIDU,2006-12-04,11.48799991607666
788508,BIDU,2006-12-05,12.272000312805176
788509,BIDU,2006-12-06,12.656999588012695
788510,BIDU,2006-12-07,11.793999671936035
788511,BIDU,2006-12-08,12.095999717712402
788512,BIDU,2006-12-11,12.1899995803833
788513,BIDU,2006-12-12,12.199000358581545
788514,BIDU,2006-12-13,12.086999893188477
788515,BIDU,2006-12-14,12.005000114440918
788516,BIDU,2006-12-15,11.699999809265137
788517,BIDU,2006-12-18,11.807000160217283
788518,BIDU,2006-12-19,11.710000038146973
788519,BIDU,2006-12-20,11.767999649047852
788520,BIDU,2006-12-21,11.479999542236328
788521,BIDU,2006-12-22,11.376999855041504
788522,BIDU,2006-12-26,11.277999877929688
788523,BIDU,2006-12-27,11.482000350952148
788524,BIDU,2006-12-28,11.401000022888184
788525,BIDU,2006-12-29,11.269000053405762
788526,BIDU,2007-01-03,12.241000175476074
788527,BIDU,2007-01-04,12.600000381469728
788528,BIDU,2007-01-05,12.25
788529,BIDU,2007-01-08,12.19499969482422
788530,BIDU,2007-01-09,12.371999740600586
788531,BIDU,2007-01-10,12.800999641418455
788532,BIDU,2007-01-11,13.118000030517578
788533,BIDU,2007-01-12,12.470000267028809
788534,BIDU,2007-01-16,12.744000434875488
788535,BIDU,2007-01-17,12.548999786376951
788536,BIDU,2007-01-18,12.137999534606934
788537,BIDU,2007-01-19,12.140000343322754
788538,BIDU,2007-01-22,12.239999771118164
788539,BIDU,2007-01-23,12.454999923706056
788540,BIDU,2007-01-24,12.489999771118164
788541,BIDU,2007-01-25,12.37399959564209
788542,BIDU,2007-01-26,12.34000015258789
788543,BIDU,2007-01-29,12.34000015258789
788544,BIDU,2007-01-30,12.406999588012695
788545,BIDU,2007-01-31,12.494000434875488
788546,BIDU,2007-02-01,11.994000434875488
788547,BIDU,2007-02-02,11.961000442504885
788548,BIDU,2007-02-05,11.598999977111816
788549,BIDU,2007-02-06,11.69499969482422
788550,BIDU,2007-02-07,11.84000015258789
788551,BIDU,2007-02-08,11.977999687194824
788552,BIDU,2007-02-09,11.74899959564209
788553,BIDU,2007-02-12,11.675000190734863
788554,BIDU,2007-02-13,11.329999923706056
788555,BIDU,2007-02-14,11.5
788556,BIDU,2007-02-15,10.618000030517578
788557,BIDU,2007-02-16,10.515000343322754
788558,BIDU,2007-02-20,10.631999969482422
788559,BIDU,2007-02-21,10.701000213623049
788560,BIDU,2007-02-22,10.741000175476074
788561,BIDU,2007-02-23,11.036999702453612
788562,BIDU,2007-02-26,11.17099952697754
788563,BIDU,2007-02-27,10.47599983215332
788564,BIDU,2007-02-28,10.670000076293944
788565,BIDU,2007-03-01,10.621999740600586
788566,BIDU,2007-03-02,10.211999893188477
788567,BIDU,2007-03-05,9.967000007629396
788568,BIDU,2007-03-06,10.428000450134276
788569,BIDU,2007-03-07,10.347000122070312
788570,BIDU,2007-03-08,10.519000053405762
788571,BIDU,2007-03-09,10.244000434875488
788572,BIDU,2007-03-12,10.253999710083008
788573,BIDU,2007-03-13,9.890999794006348
788574,BIDU,2007-03-14,9.737000465393066
788575,BIDU,2007-03-15,9.621000289916992
788576,BIDU,2007-03-16,9.574999809265137
788577,BIDU,2007-03-19,9.656999588012695
788578,BIDU,2007-03-20,9.68000030517578
788579,BIDU,2007-03-21,10.097000122070312
788580,BIDU,2007-03-22,10.260000228881836
788581,BIDU,2007-03-23,10.258999824523926
788582,BIDU,2007-03-26,10.12600040435791
788583,BIDU,2007-03-27,10.12600040435791
788584,BIDU,2007-03-28,9.925000190734863
788585,BIDU,2007-03-29,9.711999893188477
788586,BIDU,2007-03-30,9.654999732971191
788587,BIDU,2007-04-02,9.35200023651123
788588,BIDU,2007-04-03,9.52400016784668
788589,BIDU,2007-04-04,9.460000038146973
788590,BIDU,2007-04-05,9.458000183105469
788591,BIDU,2007-04-09,9.479999542236328
788592,BIDU,2007-04-10,9.78499984741211
788593,BIDU,2007-04-11,9.861000061035156
788594,BIDU,2007-04-12,9.77299976348877
788595,BIDU,2007-04-13,9.737000465393066
788596,BIDU,2007-04-16,9.871999740600586
788597,BIDU,2007-04-17,9.928000450134276
788598,BIDU,2007-04-18,9.906999588012695
788599,BIDU,2007-04-19,9.694000244140623
788600,BIDU,2007-04-20,9.960000038146973
788601,BIDU,2007-04-23,9.956000328063965
788602,BIDU,2007-04-24,10.350000381469728
788603,BIDU,2007-04-25,10.468000411987305
788604,BIDU,2007-04-26,10.937000274658203
788605,BIDU,2007-04-27,12.45699977874756
788606,BIDU,2007-04-30,12.157999992370604
788607,BIDU,2007-05-01,12.135000228881836
788608,BIDU,2007-05-02,12.29699993133545
788609,BIDU,2007-05-03,12.531999588012695
788610,BIDU,2007-05-04,12.696000099182127
788611,BIDU,2007-05-07,12.593000411987305
788612,BIDU,2007-05-08,12.52400016784668
788613,BIDU,2007-05-09,12.708000183105469
788614,BIDU,2007-05-10,12.48799991607666
788615,BIDU,2007-05-11,12.812000274658203
788616,BIDU,2007-05-14,13.199000358581545
788617,BIDU,2007-05-15,12.902999877929688
788618,BIDU,2007-05-16,12.975000381469728
788619,BIDU,2007-05-17,13.08899974822998
788620,BIDU,2007-05-18,13.104999542236328
788621,BIDU,2007-05-21,13.465999603271484
788622,BIDU,2007-05-22,13.513999938964844
788623,BIDU,2007-05-23,13.06999969482422
788624,BIDU,2007-05-24,12.829999923706056
788625,BIDU,2007-05-25,13.071000099182127
788626,BIDU,2007-05-29,13.31999969482422
788627,BIDU,2007-05-30,13.569000244140623
788628,BIDU,2007-05-31,14.048999786376951
788629,BIDU,2007-06-01,14.031000137329102
788630,BIDU,2007-06-04,14.17099952697754
788631,BIDU,2007-06-05,14.46399974822998
788632,BIDU,2007-06-06,14.154000282287598
788633,BIDU,2007-06-07,13.725000381469728
788634,BIDU,2007-06-08,13.70300006866455
788635,BIDU,2007-06-11,13.710000038146973
788636,BIDU,2007-06-12,13.564000129699709
788637,BIDU,2007-06-13,13.824000358581545
788638,BIDU,2007-06-14,14.015000343322754
788639,BIDU,2007-06-15,14.307000160217283
788640,BIDU,2007-06-18,14.904999732971191
788641,BIDU,2007-06-19,15.43000030517578
788642,BIDU,2007-06-20,15.239999771118164
788643,BIDU,2007-06-21,15.395000457763672
788644,BIDU,2007-06-22,15.64799976348877
788645,BIDU,2007-06-25,15.406000137329102
788646,BIDU,2007-06-26,15.522000312805176
788647,BIDU,2007-06-27,15.71399974822998
788648,BIDU,2007-06-28,16.2189998626709
788649,BIDU,2007-06-29,16.79800033569336
788650,BIDU,2007-07-02,18.641000747680664
788651,BIDU,2007-07-03,18.100000381469727
788652,BIDU,2007-07-05,18.499000549316406
788653,BIDU,2007-07-06,19.76000022888184
788654,BIDU,2007-07-09,19.38999938964844
788655,BIDU,2007-07-10,20.38800048828125
788656,BIDU,2007-07-11,20.549999237060547
788657,BIDU,2007-07-12,20.6200008392334
788658,BIDU,2007-07-13,21.28400039672852
788659,BIDU,2007-07-16,20.801000595092773
788660,BIDU,2007-07-17,21.22900009155273
788661,BIDU,2007-07-18,19.989999771118164
788662,BIDU,2007-07-19,19.819000244140625
788663,BIDU,2007-07-20,18.950000762939453
788664,BIDU,2007-07-23,18.007999420166016
788665,BIDU,2007-07-24,17.503999710083008
788666,BIDU,2007-07-25,18.322999954223636
788667,BIDU,2007-07-26,20.9060001373291
788668,BIDU,2007-07-27,20.47900009155273
788669,BIDU,2007-07-30,20.924999237060547
788670,BIDU,2007-07-31,20.197999954223636
788671,BIDU,2007-08-01,20.06800079345703
788672,BIDU,2007-08-02,20.267000198364254
788673,BIDU,2007-08-03,19.850000381469727
788674,BIDU,2007-08-06,19.34000015258789
788675,BIDU,2007-08-07,19.920000076293945
788676,BIDU,2007-08-08,20.3700008392334
788677,BIDU,2007-08-09,19.4950008392334
788678,BIDU,2007-08-10,18.93899917602539
788679,BIDU,2007-08-13,19.28499984741211
788680,BIDU,2007-08-14,18.982999801635746
788681,BIDU,2007-08-15,17.988000869750977
788682,BIDU,2007-08-16,16.888999938964844
788683,BIDU,2007-08-17,17.650999069213867
788684,BIDU,2007-08-20,18.7549991607666
788685,BIDU,2007-08-21,19.746000289916992
788686,BIDU,2007-08-22,20.475000381469727
788687,BIDU,2007-08-23,20.32099914550781
788688,BIDU,2007-08-24,20.32099914550781
788689,BIDU,2007-08-27,21.19499969482422
788690,BIDU,2007-08-28,19.9689998626709
788691,BIDU,2007-08-29,20.652999877929688
788692,BIDU,2007-08-30,20.56599998474121
788693,BIDU,2007-08-31,20.81999969482422
788694,BIDU,2007-09-04,21.69499969482422
788695,BIDU,2007-09-05,21.972999572753903
788696,BIDU,2007-09-06,22.01499938964844
788697,BIDU,2007-09-07,21.36400032043457
788698,BIDU,2007-09-10,21.809999465942383
788699,BIDU,2007-09-11,22.70400047302246
788700,BIDU,2007-09-12,23.011999130249023
788701,BIDU,2007-09-13,23.246999740600582
788702,BIDU,2007-09-14,23.488000869750977
788703,BIDU,2007-09-17,25.28899955749512
788704,BIDU,2007-09-18,26.878999710083008
788705,BIDU,2007-09-19,27.59499931335449
788706,BIDU,2007-09-20,27.607999801635746
788707,BIDU,2007-09-21,28.459999084472656
788708,BIDU,2007-09-24,30.340999603271484
788709,BIDU,2007-09-25,29.993000030517575
788710,BIDU,2007-09-26,28.792999267578125
788711,BIDU,2007-09-27,29.19700050354004
788712,BIDU,2007-09-28,28.96500015258789
788713,BIDU,2007-10-01,28.481000900268555
788714,BIDU,2007-10-02,32.05799865722656
788715,BIDU,2007-10-03,31.41699981689453
788716,BIDU,2007-10-04,31.5
788717,BIDU,2007-10-05,32.1609992980957
788718,BIDU,2007-10-08,32.944000244140625
788719,BIDU,2007-10-09,32.87699890136719
788720,BIDU,2007-10-10,34.31700134277344
788721,BIDU,2007-10-11,30.87800025939941
788722,BIDU,2007-10-12,32.29800033569336
788723,BIDU,2007-10-15,31.4950008392334
788724,BIDU,2007-10-16,30.74799919128418
788725,BIDU,2007-10-17,31.6200008392334
788726,BIDU,2007-10-18,32.0
788727,BIDU,2007-10-19,31.61100006103516
788728,BIDU,2007-10-22,31.625999450683597
788729,BIDU,2007-10-23,34.9900016784668
788730,BIDU,2007-10-24,33.599998474121094
788731,BIDU,2007-10-25,33.43000030517578
788732,BIDU,2007-10-26,35.3390007019043
788733,BIDU,2007-10-29,36.54999923706055
788734,BIDU,2007-10-30,37.09999847412109
788735,BIDU,2007-10-31,38.249000549316406
788736,BIDU,2007-11-01,38.595001220703125
788737,BIDU,2007-11-02,40.900001525878906
788738,BIDU,2007-11-05,41.6879997253418
788739,BIDU,2007-11-06,40.77000045776367
788740,BIDU,2007-11-07,39.5
788741,BIDU,2007-11-08,35.7869987487793
788742,BIDU,2007-11-09,34.29499816894531
788743,BIDU,2007-11-12,30.149999618530277
788744,BIDU,2007-11-13,34.14500045776367
788745,BIDU,2007-11-14,34.400001525878906
788746,BIDU,2007-11-15,32.77000045776367
788747,BIDU,2007-11-16,31.499000549316406
788748,BIDU,2007-11-19,30.74799919128418
788749,BIDU,2007-11-20,31.350000381469727
788750,BIDU,2007-11-21,30.79199981689453
788751,BIDU,2007-11-23,30.88599967956543
788752,BIDU,2007-11-26,32.61399841308594
788753,BIDU,2007-11-27,34.13399887084961
788754,BIDU,2007-11-28,36.72499847412109
788755,BIDU,2007-11-29,37.948001861572266
788756,BIDU,2007-11-30,38.19599914550781
788757,BIDU,2007-12-03,38.525001525878906
788758,BIDU,2007-12-04,38.77199935913086
788759,BIDU,2007-12-05,39.21699905395508
788760,BIDU,2007-12-06,39.28799819946289
788761,BIDU,2007-12-07,39.0
788762,BIDU,2007-12-10,39.72999954223633
788763,BIDU,2007-12-11,37.8380012512207
788764,BIDU,2007-12-12,38.900001525878906
788765,BIDU,2007-12-13,38.70000076293945
788766,BIDU,2007-12-14,39.29100036621094
788767,BIDU,2007-12-17,35.599998474121094
788768,BIDU,2007-12-18,37.297000885009766
788769,BIDU,2007-12-19,37.49800109863281
788770,BIDU,2007-12-20,38.01499938964844
788771,BIDU,2007-12-21,38.04499816894531
788772,BIDU,2007-12-24,38.05799865722656
788773,BIDU,2007-12-26,39.96699905395508
788774,BIDU,2007-12-27,40.91999816894531
788775,BIDU,2007-12-28,39.887001037597656
788776,BIDU,2007-12-31,38.97999954223633
788777,BIDU,2008-01-02,38.1879997253418
788778,BIDU,2008-01-03,37.50899887084961
788779,BIDU,2008-01-04,36.09999847412109
788780,BIDU,2008-01-07,34.430999755859375
788781,BIDU,2008-01-08,34.520999908447266
788782,BIDU,2008-01-09,34.40999984741211
788783,BIDU,2008-01-10,33.95399856567383
788784,BIDU,2008-01-11,32.92499923706055
788785,BIDU,2008-01-14,34.040000915527344
788786,BIDU,2008-01-15,31.81999969482422
788787,BIDU,2008-01-16,29.32999992370605
788788,BIDU,2008-01-17,26.499000549316406
788789,BIDU,2008-01-18,27.304000854492188
788790,BIDU,2008-01-22,27.36599922180176
788791,BIDU,2008-01-23,27.020000457763672
788792,BIDU,2008-01-24,30.71999931335449
788793,BIDU,2008-01-25,29.94700050354004
788794,BIDU,2008-01-28,29.131999969482425
788795,BIDU,2008-01-29,27.07099914550781
788796,BIDU,2008-01-30,25.93899917602539
788797,BIDU,2008-01-31,27.9950008392334
788798,BIDU,2008-02-01,26.958999633789062
788799,BIDU,2008-02-04,27.22800064086914
788800,BIDU,2008-02-05,25.349000930786133
788801,BIDU,2008-02-06,23.0
788802,BIDU,2008-02-07,23.229999542236328
788803,BIDU,2008-02-08,23.391000747680664
788804,BIDU,2008-02-11,24.67099952697754
788805,BIDU,2008-02-12,24.542999267578125
788806,BIDU,2008-02-13,26.108999252319336
788807,BIDU,2008-02-14,26.450000762939453
788808,BIDU,2008-02-15,25.90999984741211
788809,BIDU,2008-02-19,24.674999237060547
788810,BIDU,2008-02-20,24.71999931335449
788811,BIDU,2008-02-21,24.270000457763672
788812,BIDU,2008-02-22,24.43899917602539
788813,BIDU,2008-02-25,24.10099983215332
788814,BIDU,2008-02-26,23.780000686645508
788815,BIDU,2008-02-27,25.88500022888184
788816,BIDU,2008-02-28,25.299999237060547
788817,BIDU,2008-02-29,25.132999420166016
788818,BIDU,2008-03-03,24.052000045776367
788819,BIDU,2008-03-04,24.614999771118164
788820,BIDU,2008-03-05,24.222000122070312
788821,BIDU,2008-03-06,24.242000579833984
788822,BIDU,2008-03-07,24.292999267578125
788823,BIDU,2008-03-10,24.1299991607666
788824,BIDU,2008-03-11,26.03899955749512
788825,BIDU,2008-03-12,27.36400032043457
788826,BIDU,2008-03-13,26.80900001525879
788827,BIDU,2008-03-14,26.80500030517578
788828,BIDU,2008-03-17,24.709999084472656
788829,BIDU,2008-03-18,24.652999877929688
788830,BIDU,2008-03-19,22.020999908447266
788831,BIDU,2008-03-20,20.790000915527344
788832,BIDU,2008-03-24,24.0
788833,BIDU,2008-03-25,23.56100082397461
788834,BIDU,2008-03-26,24.149999618530277
788835,BIDU,2008-03-27,23.7549991607666
788836,BIDU,2008-03-28,24.72100067138672
788837,BIDU,2008-03-31,23.96299934387207
788838,BIDU,2008-04-01,27.325000762939453
788839,BIDU,2008-04-02,28.14800071716309
788840,BIDU,2008-04-03,28.66399955749512
788841,BIDU,2008-04-04,29.388999938964844
788842,BIDU,2008-04-07,30.0
788843,BIDU,2008-04-08,29.59499931335449
788844,BIDU,2008-04-09,28.881000518798828
788845,BIDU,2008-04-10,29.200000762939453
788846,BIDU,2008-04-11,28.42300033569336
788847,BIDU,2008-04-14,28.916000366210938
788848,BIDU,2008-04-15,28.83799934387207
788849,BIDU,2008-04-16,31.774999618530277
788850,BIDU,2008-04-17,30.975000381469727
788851,BIDU,2008-04-18,34.099998474121094
788852,BIDU,2008-04-21,35.750999450683594
788853,BIDU,2008-04-22,35.0099983215332
788854,BIDU,2008-04-23,34.965999603271484
788855,BIDU,2008-04-24,34.20000076293945
788856,BIDU,2008-04-25,36.36899948120117
788857,BIDU,2008-04-28,36.0359992980957
788858,BIDU,2008-04-29,37.38100051879883
788859,BIDU,2008-04-30,36.560001373291016
788860,BIDU,2008-05-01,37.0
788861,BIDU,2008-05-02,36.150001525878906
788862,BIDU,2008-05-05,37.3849983215332
788863,BIDU,2008-05-06,37.04199981689453
788864,BIDU,2008-05-07,35.91299819946289
788865,BIDU,2008-05-08,35.516998291015625
788866,BIDU,2008-05-09,34.62799835205078
788867,BIDU,2008-05-12,36.6870002746582
788868,BIDU,2008-05-13,36.84000015258789
788869,BIDU,2008-05-14,36.117000579833984
788870,BIDU,2008-05-15,36.42699813842773
788871,BIDU,2008-05-16,36.45899963378906
788872,BIDU,2008-05-19,37.09999847412109
788873,BIDU,2008-05-20,37.2130012512207
788874,BIDU,2008-05-21,35.499000549316406
788875,BIDU,2008-05-22,33.500999450683594
788876,BIDU,2008-05-23,32.87099838256836
788877,BIDU,2008-05-27,33.650001525878906
788878,BIDU,2008-05-28,34.49399948120117
788879,BIDU,2008-05-29,34.49300003051758
788880,BIDU,2008-05-30,34.50600051879883
788881,BIDU,2008-06-02,33.775001525878906
788882,BIDU,2008-06-03,34.20899963378906
788883,BIDU,2008-06-04,34.45199966430664
788884,BIDU,2008-06-05,36.180999755859375
788885,BIDU,2008-06-06,34.50400161743164
788886,BIDU,2008-06-09,33.20000076293945
788887,BIDU,2008-06-10,32.63399887084961
788888,BIDU,2008-06-11,31.89800071716309
788889,BIDU,2008-06-12,31.54199981689453
788890,BIDU,2008-06-13,32.68399810791016
788891,BIDU,2008-06-16,33.590999603271484
788892,BIDU,2008-06-17,33.263999938964844
788893,BIDU,2008-06-18,33.249000549316406
788894,BIDU,2008-06-19,33.48099899291992
788895,BIDU,2008-06-20,32.28900146484375
788896,BIDU,2008-06-23,31.88599967956543
788897,BIDU,2008-06-24,30.67200088500977
788898,BIDU,2008-06-25,33.20899963378906
788899,BIDU,2008-06-26,31.47599983215332
788900,BIDU,2008-06-27,31.323999404907227
788901,BIDU,2008-06-30,31.29599952697754
788902,BIDU,2008-07-01,31.768999099731445
788903,BIDU,2008-07-02,31.20400047302246
788904,BIDU,2008-07-03,31.600000381469727
788905,BIDU,2008-07-07,32.78900146484375
788906,BIDU,2008-07-08,33.45600128173828
788907,BIDU,2008-07-09,33.28300094604492
788908,BIDU,2008-07-10,32.930999755859375
788909,BIDU,2008-07-11,30.507999420166016
788910,BIDU,2008-07-14,29.13999938964844
788911,BIDU,2008-07-15,28.20400047302246
788912,BIDU,2008-07-16,29.893999099731445
788913,BIDU,2008-07-17,30.290000915527344
788914,BIDU,2008-07-18,29.15399932861328
788915,BIDU,2008-07-21,29.700000762939453
788916,BIDU,2008-07-22,29.23600006103516
788917,BIDU,2008-07-23,28.8700008392334
788918,BIDU,2008-07-24,33.507999420166016
788919,BIDU,2008-07-25,33.2400016784668
788920,BIDU,2008-07-28,33.43600082397461
788921,BIDU,2008-07-29,34.8120002746582
788922,BIDU,2008-07-30,35.02399826049805
788923,BIDU,2008-07-31,34.71500015258789
788924,BIDU,2008-08-01,34.41699981689453
788925,BIDU,2008-08-04,33.02000045776367
788926,BIDU,2008-08-05,33.02899932861328
788927,BIDU,2008-08-06,33.880001068115234
788928,BIDU,2008-08-07,32.762001037597656
788929,BIDU,2008-08-08,31.926000595092773
788930,BIDU,2008-08-11,30.440000534057617
788931,BIDU,2008-08-12,31.152999877929688
788932,BIDU,2008-08-13,31.55699920654297
788933,BIDU,2008-08-14,32.48600006103516
788934,BIDU,2008-08-15,32.10100173950195
788935,BIDU,2008-08-18,30.725000381469727
788936,BIDU,2008-08-19,30.88400077819824
788937,BIDU,2008-08-20,32.12200164794922
788938,BIDU,2008-08-21,32.33000183105469
788939,BIDU,2008-08-22,32.402000427246094
788940,BIDU,2008-08-25,32.242000579833984
788941,BIDU,2008-08-26,31.013999938964844
788942,BIDU,2008-08-27,31.572999954223636
788943,BIDU,2008-08-28,31.65399932861328
788944,BIDU,2008-08-29,31.371999740600582
788945,BIDU,2008-09-02,30.85400009155273
788946,BIDU,2008-09-03,29.325000762939453
788947,BIDU,2008-09-04,27.11400032043457
788948,BIDU,2008-09-05,27.06599998474121
788949,BIDU,2008-09-08,27.4379997253418
788950,BIDU,2008-09-09,25.413000106811523
788951,BIDU,2008-09-10,26.40999984741211
788952,BIDU,2008-09-11,28.25200080871582
788953,BIDU,2008-09-12,28.201000213623047
788954,BIDU,2008-09-15,27.302000045776367
788955,BIDU,2008-09-16,26.64900016784668
788956,BIDU,2008-09-17,25.44599914550781
788957,BIDU,2008-09-18,30.524999618530277
788958,BIDU,2008-09-19,28.975000381469727
788959,BIDU,2008-09-22,26.863000869750977
788960,BIDU,2008-09-23,26.350000381469727
788961,BIDU,2008-09-24,26.726999282836918
788962,BIDU,2008-09-25,27.549999237060547
788963,BIDU,2008-09-26,26.075000762939453
788964,BIDU,2008-09-29,23.1200008392334
788965,BIDU,2008-09-30,24.822999954223636
788966,BIDU,2008-10-01,24.448999404907227
788967,BIDU,2008-10-02,23.351999282836918
788968,BIDU,2008-10-03,22.23699951171875
788969,BIDU,2008-10-06,22.76799964904785
788970,BIDU,2008-10-07,21.444000244140625
788971,BIDU,2008-10-08,21.33099937438965
788972,BIDU,2008-10-09,20.618000030517575
788973,BIDU,2008-10-10,21.375
788974,BIDU,2008-10-13,26.604999542236328
788975,BIDU,2008-10-14,25.024999618530277
788976,BIDU,2008-10-15,22.71999931335449
788977,BIDU,2008-10-16,22.6299991607666
788978,BIDU,2008-10-17,23.95199966430664
788979,BIDU,2008-10-20,25.4379997253418
788980,BIDU,2008-10-21,24.867000579833984
788981,BIDU,2008-10-22,24.90900039672852
788982,BIDU,2008-10-23,21.253999710083008
788983,BIDU,2008-10-24,19.121999740600582
788984,BIDU,2008-10-27,17.899999618530273
788985,BIDU,2008-10-28,20.895000457763672
788986,BIDU,2008-10-29,21.191999435424805
788987,BIDU,2008-10-30,21.36000061035156
788988,BIDU,2008-10-31,20.600000381469727
788989,BIDU,2008-11-03,20.472000122070312
788990,BIDU,2008-11-04,23.46199989318848
788991,BIDU,2008-11-05,21.72900009155273
788992,BIDU,2008-11-06,20.965999603271484
788993,BIDU,2008-11-07,21.799999237060547
788994,BIDU,2008-11-10,21.12800025939941
788995,BIDU,2008-11-11,19.08300018310547
788996,BIDU,2008-11-12,18.298999786376957
788997,BIDU,2008-11-13,18.98699951171875
788998,BIDU,2008-11-14,17.888999938964844
788999,BIDU,2008-11-17,13.409000396728516
789000,BIDU,2008-11-18,12.87600040435791
789001,BIDU,2008-11-19,11.173999786376951
789002,BIDU,2008-11-20,11.03499984741211
789003,BIDU,2008-11-21,11.269000053405762
789004,BIDU,2008-11-24,11.512999534606934
789005,BIDU,2008-11-25,12.402999877929688
789006,BIDU,2008-11-26,14.274999618530272
789007,BIDU,2008-11-28,13.588000297546388
789008,BIDU,2008-12-01,11.630999565124512
789009,BIDU,2008-12-02,11.857000350952148
789010,BIDU,2008-12-03,11.366999626159668
789011,BIDU,2008-12-04,11.45300006866455
789012,BIDU,2008-12-05,10.90999984741211
789013,BIDU,2008-12-08,11.795000076293944
789014,BIDU,2008-12-09,10.935999870300291
789015,BIDU,2008-12-10,10.45400047302246
789016,BIDU,2008-12-11,11.130000114440918
789017,BIDU,2008-12-12,11.399999618530272
789018,BIDU,2008-12-15,11.809000015258787
789019,BIDU,2008-12-16,13.199999809265137
789020,BIDU,2008-12-17,13.550000190734863
789021,BIDU,2008-12-18,13.069000244140623
789022,BIDU,2008-12-19,13.107000350952148
789023,BIDU,2008-12-22,12.307000160217283
789024,BIDU,2008-12-23,12.5
789025,BIDU,2008-12-24,12.371999740600586
789026,BIDU,2008-12-26,12.388999938964844
789027,BIDU,2008-12-29,12.1850004196167
789028,BIDU,2008-12-30,12.692999839782717
789029,BIDU,2008-12-31,13.057000160217283
789030,BIDU,2009-01-02,13.541000366210938
789031,BIDU,2009-01-05,13.784000396728516
789032,BIDU,2009-01-06,13.572999954223633
789033,BIDU,2009-01-07,12.734000205993652
789034,BIDU,2009-01-08,12.46500015258789
789035,BIDU,2009-01-09,12.064000129699709
789036,BIDU,2009-01-12,11.40999984741211
789037,BIDU,2009-01-13,11.550000190734863
789038,BIDU,2009-01-14,10.975000381469728
789039,BIDU,2009-01-15,10.944000244140623
789040,BIDU,2009-01-16,11.59000015258789
789041,BIDU,2009-01-20,10.96500015258789
789042,BIDU,2009-01-21,11.092000007629396
789043,BIDU,2009-01-22,11.253000259399414
789044,BIDU,2009-01-23,11.19499969482422
789045,BIDU,2009-01-26,11.557000160217283
789046,BIDU,2009-01-27,11.529999732971191
789047,BIDU,2009-01-28,12.715999603271484
789048,BIDU,2009-01-29,12.86400032043457
789049,BIDU,2009-01-30,12.876999855041504
789050,BIDU,2009-02-02,12.552000045776367
789051,BIDU,2009-02-03,12.517000198364258
789052,BIDU,2009-02-04,12.899999618530272
789053,BIDU,2009-02-05,12.529000282287598
789054,BIDU,2009-02-06,12.461000442504885
789055,BIDU,2009-02-09,14.057000160217283
789056,BIDU,2009-02-10,13.083999633789062
789057,BIDU,2009-02-11,13.38599967956543
789058,BIDU,2009-02-12,13.199999809265137
789059,BIDU,2009-02-13,12.81999969482422
789060,BIDU,2009-02-17,12.234999656677246
789061,BIDU,2009-02-18,12.809000015258787
789062,BIDU,2009-02-19,13.256999969482422
789063,BIDU,2009-02-20,13.626999855041504
789064,BIDU,2009-02-23,13.175999641418455
789065,BIDU,2009-02-24,14.276000022888184
789066,BIDU,2009-02-25,14.37600040435791
789067,BIDU,2009-02-26,14.593999862670898
789068,BIDU,2009-02-27,14.83199977874756
789069,BIDU,2009-03-02,13.722000122070312
789070,BIDU,2009-03-03,14.458999633789062
789071,BIDU,2009-03-04,15.732000350952148
789072,BIDU,2009-03-05,16.150999069213867
789073,BIDU,2009-03-06,15.70199966430664
789074,BIDU,2009-03-09,15.508000373840332
789075,BIDU,2009-03-10,16.659000396728516
789076,BIDU,2009-03-11,16.81800079345703
789077,BIDU,2009-03-12,16.940000534057617
789078,BIDU,2009-03-13,17.266000747680664
789079,BIDU,2009-03-16,16.134000778198242
789080,BIDU,2009-03-17,17.540000915527344
789081,BIDU,2009-03-18,17.5
789082,BIDU,2009-03-19,17.518999099731445
789083,BIDU,2009-03-20,17.520000457763672
789084,BIDU,2009-03-23,18.26000022888184
789085,BIDU,2009-03-24,18.82999992370605
789086,BIDU,2009-03-25,18.3799991607666
789087,BIDU,2009-03-26,18.63500022888184
789088,BIDU,2009-03-27,18.315000534057617
789089,BIDU,2009-03-30,17.298999786376953
789090,BIDU,2009-03-31,17.65999984741211
789091,BIDU,2009-04-01,17.476999282836914
789092,BIDU,2009-04-02,18.492000579833984
789093,BIDU,2009-04-03,18.75
789094,BIDU,2009-04-06,18.641000747680664
789095,BIDU,2009-04-07,17.742000579833984
789096,BIDU,2009-04-08,18.25900077819824
789097,BIDU,2009-04-09,19.03199958801269
789098,BIDU,2009-04-13,19.947999954223636
789099,BIDU,2009-04-14,19.795000076293945
789100,BIDU,2009-04-15,19.60300064086914
789101,BIDU,2009-04-16,20.34499931335449
789102,BIDU,2009-04-17,21.00900077819824
789103,BIDU,2009-04-20,20.0
789104,BIDU,2009-04-21,20.45599937438965
789105,BIDU,2009-04-22,20.83300018310547
789106,BIDU,2009-04-23,21.25
789107,BIDU,2009-04-24,21.753999710083008
789108,BIDU,2009-04-27,22.48600006103516
789109,BIDU,2009-04-28,22.11899948120117
789110,BIDU,2009-04-29,22.72900009155273
789111,BIDU,2009-04-30,23.290000915527344
789112,BIDU,2009-05-01,23.56100082397461
789113,BIDU,2009-05-04,24.825000762939453
789114,BIDU,2009-05-05,24.979999542236328
789115,BIDU,2009-05-06,25.566999435424805
789116,BIDU,2009-05-07,24.700000762939453
789117,BIDU,2009-05-08,24.600000381469727
789118,BIDU,2009-05-11,23.95499992370605
789119,BIDU,2009-05-12,24.118000030517575
789120,BIDU,2009-05-13,23.100000381469727
789121,BIDU,2009-05-14,23.459999084472656
789122,BIDU,2009-05-15,23.500999450683597
789123,BIDU,2009-05-18,24.358999252319336
789124,BIDU,2009-05-19,24.69700050354004
789125,BIDU,2009-05-20,24.70400047302246
789126,BIDU,2009-05-21,24.04700088500977
789127,BIDU,2009-05-22,23.989999771118164
789128,BIDU,2009-05-26,24.73600006103516
789129,BIDU,2009-05-27,25.11199951171875
789130,BIDU,2009-05-28,25.81999969482422
789131,BIDU,2009-05-29,26.3799991607666
789132,BIDU,2009-06-01,28.599000930786133
789133,BIDU,2009-06-02,27.799999237060547
789134,BIDU,2009-06-03,28.68600082397461
789135,BIDU,2009-06-04,29.34000015258789
789136,BIDU,2009-06-05,30.40699958801269
789137,BIDU,2009-06-08,30.38999938964844
789138,BIDU,2009-06-09,30.916000366210938
789139,BIDU,2009-06-10,29.82999992370605
789140,BIDU,2009-06-11,30.069000244140625
789141,BIDU,2009-06-12,28.899999618530277
789142,BIDU,2009-06-15,29.231000900268555
789143,BIDU,2009-06-16,28.899999618530277
789144,BIDU,2009-06-17,29.59199905395508
789145,BIDU,2009-06-18,29.40399932861328
789146,BIDU,2009-06-19,29.76000022888184
789147,BIDU,2009-06-22,27.802000045776367
789148,BIDU,2009-06-23,27.28400039672852
789149,BIDU,2009-06-24,28.334999084472656
789150,BIDU,2009-06-25,29.315000534057617
789151,BIDU,2009-06-26,30.118000030517575
789152,BIDU,2009-06-29,29.81800079345703
789153,BIDU,2009-06-30,30.108999252319336
789154,BIDU,2009-07-01,29.506999969482425
789155,BIDU,2009-07-02,28.950000762939453
789156,BIDU,2009-07-06,28.58099937438965
789157,BIDU,2009-07-07,27.614999771118164
789158,BIDU,2009-07-08,27.488000869750977
789159,BIDU,2009-07-09,28.174999237060547
789160,BIDU,2009-07-10,28.423999786376957
789161,BIDU,2009-07-13,29.0629997253418
789162,BIDU,2009-07-14,29.905000686645508
789163,BIDU,2009-07-15,31.58099937438965
789164,BIDU,2009-07-16,32.25
789165,BIDU,2009-07-17,32.15999984741211
789166,BIDU,2009-07-20,33.624000549316406
789167,BIDU,2009-07-21,33.20800018310547
789168,BIDU,2009-07-22,32.45600128173828
789169,BIDU,2009-07-23,33.263999938964844
789170,BIDU,2009-07-24,35.810001373291016
789171,BIDU,2009-07-27,35.68199920654297
789172,BIDU,2009-07-28,35.11100006103516
789173,BIDU,2009-07-29,34.45100021362305
789174,BIDU,2009-07-30,35.18000030517578
789175,BIDU,2009-07-31,34.81399917602539
789176,BIDU,2009-08-03,35.44499969482422
789177,BIDU,2009-08-04,35.14400100708008
789178,BIDU,2009-08-05,34.70000076293945
789179,BIDU,2009-08-06,34.12799835205078
789180,BIDU,2009-08-07,34.70399856567383
789181,BIDU,2009-08-10,35.1879997253418
789182,BIDU,2009-08-11,34.58300018310547
789183,BIDU,2009-08-12,34.862998962402344
789184,BIDU,2009-08-13,34.72200012207031
789185,BIDU,2009-08-14,33.95800018310547
789186,BIDU,2009-08-17,32.15599822998047
789187,BIDU,2009-08-18,32.7400016784668
789188,BIDU,2009-08-19,33.077999114990234
789189,BIDU,2009-08-20,33.92499923706055
789190,BIDU,2009-08-21,34.5
789191,BIDU,2009-08-24,34.5
789192,BIDU,2009-08-25,34.78200149536133
789193,BIDU,2009-08-26,34.37200164794922
789194,BIDU,2009-08-27,34.0099983215332
789195,BIDU,2009-08-28,33.952999114990234
789196,BIDU,2009-08-31,33.00600051879883
789197,BIDU,2009-09-01,31.875999450683597
789198,BIDU,2009-09-02,32.48600006103516
789199,BIDU,2009-09-03,32.948001861572266
789200,BIDU,2009-09-04,34.32699966430664
789201,BIDU,2009-09-08,35.71500015258789
789202,BIDU,2009-09-09,36.36000061035156
789203,BIDU,2009-09-10,37.244998931884766
789204,BIDU,2009-09-11,36.994998931884766
789205,BIDU,2009-09-14,37.95000076293945
789206,BIDU,2009-09-15,39.75299835205078
789207,BIDU,2009-09-16,40.29100036621094
789208,BIDU,2009-09-17,39.91899871826172
789209,BIDU,2009-09-18,39.99800109863281
789210,BIDU,2009-09-21,40.025001525878906
789211,BIDU,2009-09-22,39.62900161743164
789212,BIDU,2009-09-23,39.494998931884766
789213,BIDU,2009-09-24,39.02299880981445
789214,BIDU,2009-09-25,38.75600051879883
789215,BIDU,2009-09-28,39.60499954223633
789216,BIDU,2009-09-29,39.44200134277344
789217,BIDU,2009-09-30,39.10499954223633
789218,BIDU,2009-10-01,37.20199966430664
789219,BIDU,2009-10-02,37.52099990844727
789220,BIDU,2009-10-05,38.18899917602539
789221,BIDU,2009-10-06,40.09999847412109
789222,BIDU,2009-10-07,41.380001068115234
789223,BIDU,2009-10-08,41.266998291015625
789224,BIDU,2009-10-09,42.70700073242188
789225,BIDU,2009-10-12,41.3489990234375
789226,BIDU,2009-10-13,40.75
789227,BIDU,2009-10-14,41.01800155639648
789228,BIDU,2009-10-15,39.9900016784668
789229,BIDU,2009-10-16,39.57899856567383
789230,BIDU,2009-10-19,41.10200119018555
789231,BIDU,2009-10-20,40.87200164794922
789232,BIDU,2009-10-21,40.59199905395508
789233,BIDU,2009-10-22,41.560001373291016
789234,BIDU,2009-10-23,43.53099822998047
789235,BIDU,2009-10-26,43.297000885009766
789236,BIDU,2009-10-27,38.36600112915039
789237,BIDU,2009-10-28,39.68299865722656
789238,BIDU,2009-10-29,39.34000015258789
789239,BIDU,2009-10-30,37.79199981689453
789240,BIDU,2009-11-02,37.54499816894531
789241,BIDU,2009-11-03,38.30400085449219
789242,BIDU,2009-11-04,38.637001037597656
789243,BIDU,2009-11-05,39.62300109863281
789244,BIDU,2009-11-06,40.9739990234375
789245,BIDU,2009-11-09,42.58700180053711
789246,BIDU,2009-11-10,42.8120002746582
789247,BIDU,2009-11-11,43.05099868774414
789248,BIDU,2009-11-12,42.71500015258789
789249,BIDU,2009-11-13,43.25
789250,BIDU,2009-11-16,43.83200073242188
789251,BIDU,2009-11-17,44.150001525878906
789252,BIDU,2009-11-18,43.512001037597656
789253,BIDU,2009-11-19,42.80099868774414
789254,BIDU,2009-11-20,42.75899887084961
789255,BIDU,2009-11-23,43.900001525878906
789256,BIDU,2009-11-24,43.55400085449219
789257,BIDU,2009-11-25,44.21799850463867
789258,BIDU,2009-11-27,43.97200012207031
789259,BIDU,2009-11-30,43.374000549316406
789260,BIDU,2009-12-01,43.55500030517578
789261,BIDU,2009-12-02,43.47200012207031
789262,BIDU,2009-12-03,42.78900146484375
789263,BIDU,2009-12-04,42.53200149536133
789264,BIDU,2009-12-07,42.09999847412109
789265,BIDU,2009-12-08,41.88399887084961
789266,BIDU,2009-12-09,42.64599990844727
789267,BIDU,2009-12-10,42.23199844360352
789268,BIDU,2009-12-11,41.810001373291016
789269,BIDU,2009-12-14,42.45100021362305
789270,BIDU,2009-12-15,42.400001525878906
789271,BIDU,2009-12-16,42.6259994506836
789272,BIDU,2009-12-17,41.58399963378906
789273,BIDU,2009-12-18,41.43999862670898
789274,BIDU,2009-12-21,40.73799896240234
789275,BIDU,2009-12-22,39.88100051879883
789276,BIDU,2009-12-23,41.41999816894531
789277,BIDU,2009-12-24,41.5989990234375
789278,BIDU,2009-12-28,42.42900085449219
789279,BIDU,2009-12-29,41.9630012512207
789280,BIDU,2009-12-30,41.62300109863281
789281,BIDU,2009-12-31,41.12300109863281
789282,BIDU,2010-01-04,41.00299835205078
789283,BIDU,2010-01-05,40.59000015258789
789284,BIDU,2010-01-06,41.25
789285,BIDU,2010-01-07,40.4630012512207
789286,BIDU,2010-01-08,40.42699813842773
789287,BIDU,2010-01-11,40.05699920654297
789288,BIDU,2010-01-12,38.64899826049805
789289,BIDU,2010-01-13,43.948001861572266
789290,BIDU,2010-01-14,46.42300033569336
789291,BIDU,2010-01-15,46.76800155639648
789292,BIDU,2010-01-19,44.08399963378906
789293,BIDU,2010-01-20,43.96699905395508
789294,BIDU,2010-01-21,43.99700164794922
789295,BIDU,2010-01-22,41.68999862670898
789296,BIDU,2010-01-25,41.51599884033203
789297,BIDU,2010-01-26,41.9379997253418
789298,BIDU,2010-01-27,42.43600082397461
789299,BIDU,2010-01-28,41.78499984741211
789300,BIDU,2010-01-29,41.17100143432617
789301,BIDU,2010-02-01,42.56800079345703
789302,BIDU,2010-02-02,42.61800003051758
789303,BIDU,2010-02-03,44.97800064086914
789304,BIDU,2010-02-04,44.08599853515625
789305,BIDU,2010-02-05,44.880001068115234
789306,BIDU,2010-02-08,44.323001861572266
789307,BIDU,2010-02-09,43.5009994506836
789308,BIDU,2010-02-10,48.2130012512207
789309,BIDU,2010-02-11,48.74599838256836
789310,BIDU,2010-02-12,48.79999923706055
789311,BIDU,2010-02-16,48.946998596191406
789312,BIDU,2010-02-17,48.75199890136719
789313,BIDU,2010-02-18,49.7599983215332
789314,BIDU,2010-02-19,50.01499938964844
789315,BIDU,2010-02-22,50.71500015258789
789316,BIDU,2010-02-23,50.16999816894531
789317,BIDU,2010-02-24,50.547000885009766
789318,BIDU,2010-02-25,50.887001037597656
789319,BIDU,2010-02-26,51.86800003051758
789320,BIDU,2010-03-01,52.29100036621094
789321,BIDU,2010-03-02,51.88800048828125
789322,BIDU,2010-03-03,51.70199966430664
789323,BIDU,2010-03-04,52.37799835205078
789324,BIDU,2010-03-05,52.07500076293945
789325,BIDU,2010-03-08,53.43299865722656
789326,BIDU,2010-03-09,53.90999984741211
789327,BIDU,2010-03-10,54.91699981689453
789328,BIDU,2010-03-11,55.40999984741211
789329,BIDU,2010-03-12,55.02399826049805
789330,BIDU,2010-03-15,57.68399810791016
789331,BIDU,2010-03-16,57.31600189208984
789332,BIDU,2010-03-17,56.69499969482422
789333,BIDU,2010-03-18,56.46599960327149
789334,BIDU,2010-03-19,56.96500015258789
789335,BIDU,2010-03-22,57.97200012207031
789336,BIDU,2010-03-23,59.48799896240234
789337,BIDU,2010-03-24,60.84999847412109
789338,BIDU,2010-03-25,59.198001861572266
789339,BIDU,2010-03-26,59.637001037597656
789340,BIDU,2010-03-29,60.34999847412109
789341,BIDU,2010-03-30,59.81999969482422
789342,BIDU,2010-03-31,59.70000076293945
789343,BIDU,2010-04-01,60.0
789344,BIDU,2010-04-05,60.130001068115234
789345,BIDU,2010-04-06,61.94100189208984
789346,BIDU,2010-04-07,61.77399826049805
789347,BIDU,2010-04-08,61.98500061035156
789348,BIDU,2010-04-09,62.547000885009766
789349,BIDU,2010-04-12,62.61600112915039
789350,BIDU,2010-04-13,62.66600036621094
789351,BIDU,2010-04-14,63.76599884033203
789352,BIDU,2010-04-15,64.89600372314453
789353,BIDU,2010-04-16,63.23699951171875
789354,BIDU,2010-04-19,61.34999847412109
789355,BIDU,2010-04-20,63.58399963378906
789356,BIDU,2010-04-21,62.99700164794922
789357,BIDU,2010-04-22,64.00399780273438
789358,BIDU,2010-04-23,64.57599639892578
789359,BIDU,2010-04-26,64.08499908447266
789360,BIDU,2010-04-27,62.01100158691406
789361,BIDU,2010-04-28,62.13800048828125
789362,BIDU,2010-04-29,70.98699951171875
789363,BIDU,2010-04-30,68.89600372314453
789364,BIDU,2010-05-03,70.89900207519531
789365,BIDU,2010-05-04,69.30000305175781
789366,BIDU,2010-05-05,68.9530029296875
789367,BIDU,2010-05-06,66.802001953125
789368,BIDU,2010-05-07,63.94900131225586
789369,BIDU,2010-05-10,69.47799682617188
789370,BIDU,2010-05-11,71.41699981689453
789371,BIDU,2010-05-12,78.20999908447266
789372,BIDU,2010-05-13,75.63999938964844
789373,BIDU,2010-05-14,73.9800033569336
789374,BIDU,2010-05-17,73.18000030517578
789375,BIDU,2010-05-18,71.56999969482422
789376,BIDU,2010-05-19,70.12999725341797
789377,BIDU,2010-05-20,67.58000183105469
789378,BIDU,2010-05-21,70.8499984741211
789379,BIDU,2010-05-24,71.0
789380,BIDU,2010-05-25,69.08000183105469
789381,BIDU,2010-05-26,67.58999633789062
789382,BIDU,2010-05-27,73.5
789383,BIDU,2010-05-28,73.20999908447266
789384,BIDU,2010-06-01,73.55999755859375
789385,BIDU,2010-06-02,75.9800033569336
789386,BIDU,2010-06-03,76.66000366210938
789387,BIDU,2010-06-04,73.19999694824219
789388,BIDU,2010-06-07,69.80999755859375
789389,BIDU,2010-06-08,70.48999786376953
789390,BIDU,2010-06-09,67.4000015258789
789391,BIDU,2010-06-10,72.62999725341797
789392,BIDU,2010-06-11,72.8499984741211
789393,BIDU,2010-06-14,72.93000030517578
789394,BIDU,2010-06-15,75.37000274658203
789395,BIDU,2010-06-16,74.80999755859375
789396,BIDU,2010-06-17,72.47000122070312
789397,BIDU,2010-06-18,74.08999633789062
789398,BIDU,2010-06-21,76.36000061035156
789399,BIDU,2010-06-22,75.68000030517578
789400,BIDU,2010-06-23,76.19000244140625
789401,BIDU,2010-06-24,73.80000305175781
789402,BIDU,2010-06-25,76.0999984741211
789403,BIDU,2010-06-28,74.44000244140625
789404,BIDU,2010-06-29,67.56999969482422
789405,BIDU,2010-06-30,68.08000183105469
789406,BIDU,2010-07-01,68.55000305175781
789407,BIDU,2010-07-02,67.55000305175781
789408,BIDU,2010-07-06,67.44999694824219
789409,BIDU,2010-07-07,72.37000274658203
789410,BIDU,2010-07-08,72.43000030517578
789411,BIDU,2010-07-09,71.19999694824219
789412,BIDU,2010-07-12,70.7300033569336
789413,BIDU,2010-07-13,74.37999725341797
789414,BIDU,2010-07-14,75.02999877929688
789415,BIDU,2010-07-15,75.63999938964844
789416,BIDU,2010-07-16,73.52999877929688
789417,BIDU,2010-07-19,72.9000015258789
789418,BIDU,2010-07-20,74.04000091552734
789419,BIDU,2010-07-21,73.30999755859375
789420,BIDU,2010-07-22,74.44999694824219
789421,BIDU,2010-07-23,78.05999755859375
789422,BIDU,2010-07-26,80.37000274658203
789423,BIDU,2010-07-27,81.06999969482422
789424,BIDU,2010-07-28,79.4000015258789
789425,BIDU,2010-07-29,79.19999694824219
789426,BIDU,2010-07-30,81.41000366210938
789427,BIDU,2010-08-02,84.5999984741211
789428,BIDU,2010-08-03,84.79000091552734
789429,BIDU,2010-08-04,86.5999984741211
789430,BIDU,2010-08-05,85.56999969482422
789431,BIDU,2010-08-06,86.52999877929688
789432,BIDU,2010-08-09,87.55999755859375
789433,BIDU,2010-08-10,87.87000274658203
789434,BIDU,2010-08-11,84.2300033569336
789435,BIDU,2010-08-12,82.6500015258789
789436,BIDU,2010-08-13,82.83000183105469
789437,BIDU,2010-08-16,84.3499984741211
789438,BIDU,2010-08-17,84.43000030517578
789439,BIDU,2010-08-18,82.91999816894531
789440,BIDU,2010-08-19,81.19000244140625
789441,BIDU,2010-08-20,82.16999816894531
789442,BIDU,2010-08-23,79.37000274658203
789443,BIDU,2010-08-24,77.33999633789062
789444,BIDU,2010-08-25,78.30000305175781
789445,BIDU,2010-08-26,76.5999984741211
789446,BIDU,2010-08-27,79.37000274658203
789447,BIDU,2010-08-30,77.23999786376953
789448,BIDU,2010-08-31,78.43000030517578
789449,BIDU,2010-09-01,81.83999633789062
789450,BIDU,2010-09-02,82.61000061035156
789451,BIDU,2010-09-03,84.30000305175781
789452,BIDU,2010-09-07,82.2699966430664
789453,BIDU,2010-09-08,84.19000244140625
789454,BIDU,2010-09-09,83.83000183105469
789455,BIDU,2010-09-10,84.33000183105469
789456,BIDU,2010-09-13,86.26000213623047
789457,BIDU,2010-09-14,86.33000183105469
789458,BIDU,2010-09-15,86.30000305175781
789459,BIDU,2010-09-16,86.08999633789062
789460,BIDU,2010-09-17,85.7300033569336
789461,BIDU,2010-09-20,89.87000274658203
789462,BIDU,2010-09-21,91.19000244140624
789463,BIDU,2010-09-22,91.80999755859376
789464,BIDU,2010-09-23,95.02999877929688
789465,BIDU,2010-09-24,97.83000183105467
789466,BIDU,2010-09-27,103.81999969482422
789467,BIDU,2010-09-28,102.04000091552734
789468,BIDU,2010-09-29,103.72000122070312
789469,BIDU,2010-09-30,102.62000274658205
789470,BIDU,2010-10-01,98.8000030517578
789471,BIDU,2010-10-04,96.22000122070312
789472,BIDU,2010-10-05,102.6999969482422
789473,BIDU,2010-10-06,98.4000015258789
789474,BIDU,2010-10-07,98.48999786376952
789475,BIDU,2010-10-08,98.62000274658205
789476,BIDU,2010-10-11,99.73999786376952
789477,BIDU,2010-10-12,99.62000274658205
789478,BIDU,2010-10-13,99.9499969482422
789479,BIDU,2010-10-14,98.1999969482422
789480,BIDU,2010-10-15,98.66000366210938
789481,BIDU,2010-10-18,103.4000015258789
789482,BIDU,2010-10-19,100.81999969482422
789483,BIDU,2010-10-20,100.01000213623048
789484,BIDU,2010-10-21,102.4800033569336
789485,BIDU,2010-10-22,107.27999877929688
789486,BIDU,2010-10-25,109.75
789487,BIDU,2010-10-26,112.62000274658205
789488,BIDU,2010-10-27,112.87000274658205
789489,BIDU,2010-10-28,112.16999816894533
789490,BIDU,2010-10-29,110.01000213623048
789491,BIDU,2010-11-01,107.1500015258789
789492,BIDU,2010-11-02,109.5500030517578
789493,BIDU,2010-11-03,110.6500015258789
789494,BIDU,2010-11-04,110.05999755859376
789495,BIDU,2010-11-05,108.8000030517578
789496,BIDU,2010-11-08,110.4000015258789
789497,BIDU,2010-11-09,109.19000244140624
789498,BIDU,2010-11-10,111.69000244140624
789499,BIDU,2010-11-11,114.0999984741211
789500,BIDU,2010-11-12,110.63999938964844
789501,BIDU,2010-11-15,108.8000030517578
789502,BIDU,2010-11-16,103.5999984741211
789503,BIDU,2010-11-17,106.91999816894533
789504,BIDU,2010-11-18,108.13999938964844
789505,BIDU,2010-11-19,108.58999633789062
789506,BIDU,2010-11-22,108.87000274658205
789507,BIDU,2010-11-23,106.30999755859376
789508,BIDU,2010-11-24,109.0
789509,BIDU,2010-11-26,109.37000274658205
789510,BIDU,2010-11-29,107.37999725341795
789511,BIDU,2010-11-30,105.0500030517578
789512,BIDU,2010-12-01,106.80999755859376
789513,BIDU,2010-12-02,106.37000274658205
789514,BIDU,2010-12-03,109.2300033569336
789515,BIDU,2010-12-06,110.2300033569336
789516,BIDU,2010-12-07,109.68000030517578
789517,BIDU,2010-12-08,108.06999969482422
789518,BIDU,2010-12-09,108.06999969482422
789519,BIDU,2010-12-10,107.86000061035156
789520,BIDU,2010-12-13,108.30999755859376
789521,BIDU,2010-12-14,106.62000274658205
789522,BIDU,2010-12-15,100.1999969482422
789523,BIDU,2010-12-16,98.30999755859376
789524,BIDU,2010-12-17,98.73999786376952
789525,BIDU,2010-12-20,98.79000091552734
789526,BIDU,2010-12-21,101.25
789527,BIDU,2010-12-22,100.5
789528,BIDU,2010-12-23,100.16000366210938
789529,BIDU,2010-12-27,100.12999725341795
789530,BIDU,2010-12-28,98.70999908447266
789531,BIDU,2010-12-29,99.11000061035156
789532,BIDU,2010-12-30,98.20999908447266
789533,BIDU,2010-12-31,96.52999877929688
789534,BIDU,2011-01-03,99.7300033569336
789535,BIDU,2011-01-04,100.97000122070312
789536,BIDU,2011-01-05,104.62999725341795
789537,BIDU,2011-01-06,105.16000366210938
789538,BIDU,2011-01-07,106.9499969482422
789539,BIDU,2011-01-10,105.9800033569336
789540,BIDU,2011-01-11,106.27999877929688
789541,BIDU,2011-01-12,105.93000030517578
789542,BIDU,2011-01-13,106.25
789543,BIDU,2011-01-14,107.7300033569336
789544,BIDU,2011-01-18,108.1500015258789
789545,BIDU,2011-01-19,107.30999755859376
789546,BIDU,2011-01-20,105.66000366210938
789547,BIDU,2011-01-21,105.0999984741211
789548,BIDU,2011-01-24,106.36000061035156
789549,BIDU,2011-01-25,105.88999938964844
789550,BIDU,2011-01-26,107.9499969482422
789551,BIDU,2011-01-27,109.0500030517578
789552,BIDU,2011-01-28,106.54000091552734
789553,BIDU,2011-01-31,108.62999725341795
789554,BIDU,2011-02-01,118.7300033569336
789555,BIDU,2011-02-02,118.0199966430664
789556,BIDU,2011-02-03,118.5
789557,BIDU,2011-02-04,117.68000030517578
789558,BIDU,2011-02-07,118.95999908447266
789559,BIDU,2011-02-08,119.83999633789062
789560,BIDU,2011-02-09,123.01000213623048
789561,BIDU,2011-02-10,125.79000091552734
789562,BIDU,2011-02-11,129.5800018310547
789563,BIDU,2011-02-14,128.80999755859375
789564,BIDU,2011-02-15,128.0399932861328
789565,BIDU,2011-02-16,128.7100067138672
789566,BIDU,2011-02-17,128.5399932861328
789567,BIDU,2011-02-18,126.8000030517578
789568,BIDU,2011-02-22,120.27999877929688
789569,BIDU,2011-02-23,115.9000015258789
789570,BIDU,2011-02-24,118.80999755859376
789571,BIDU,2011-02-25,120.58999633789062
789572,BIDU,2011-02-28,121.16000366210938
789573,BIDU,2011-03-01,117.83000183105467
789574,BIDU,2011-03-02,119.48999786376952
789575,BIDU,2011-03-03,121.8499984741211
789576,BIDU,2011-03-04,122.33999633789062
789577,BIDU,2011-03-07,120.18000030517578
789578,BIDU,2011-03-08,120.18000030517578
789579,BIDU,2011-03-09,119.75
789580,BIDU,2011-03-10,120.87000274658205
789581,BIDU,2011-03-11,124.95999908447266
789582,BIDU,2011-03-14,124.05999755859376
789583,BIDU,2011-03-15,122.2300033569336
789584,BIDU,2011-03-16,120.55999755859376
789585,BIDU,2011-03-17,121.63999938964844
789586,BIDU,2011-03-18,120.5
789587,BIDU,2011-03-21,124.0
789588,BIDU,2011-03-22,127.08999633789062
789589,BIDU,2011-03-23,132.5800018310547
789590,BIDU,2011-03-24,133.47999572753906
789591,BIDU,2011-03-25,134.9199981689453
789592,BIDU,2011-03-28,133.6699981689453
789593,BIDU,2011-03-29,136.0
789594,BIDU,2011-03-30,136.3800048828125
789595,BIDU,2011-03-31,137.80999755859375
789596,BIDU,2011-04-01,138.8300018310547
789597,BIDU,2011-04-04,143.11000061035156
789598,BIDU,2011-04-05,141.64999389648438
789599,BIDU,2011-04-06,137.25
789600,BIDU,2011-04-07,139.10000610351562
789601,BIDU,2011-04-08,141.8800048828125
789602,BIDU,2011-04-11,145.67999267578125
789603,BIDU,2011-04-12,140.7100067138672
789604,BIDU,2011-04-13,145.69000244140625
789605,BIDU,2011-04-14,147.00999450683594
789606,BIDU,2011-04-15,146.80999755859375
789607,BIDU,2011-04-18,145.88999938964844
789608,BIDU,2011-04-19,149.89999389648438
789609,BIDU,2011-04-20,149.30999755859375
789610,BIDU,2011-04-21,148.64999389648438
789611,BIDU,2011-04-25,151.9600067138672
789612,BIDU,2011-04-26,152.3699951171875
789613,BIDU,2011-04-27,151.11000061035156
789614,BIDU,2011-04-28,148.25
789615,BIDU,2011-04-29,148.52000427246094
789616,BIDU,2011-05-02,147.47000122070312
789617,BIDU,2011-05-03,139.83999633789062
789618,BIDU,2011-05-04,139.00999450683594
789619,BIDU,2011-05-05,140.19000244140625
789620,BIDU,2011-05-06,141.25999450683594
789621,BIDU,2011-05-09,142.6199951171875
789622,BIDU,2011-05-10,142.24000549316406
789623,BIDU,2011-05-11,138.89999389648438
789624,BIDU,2011-05-12,138.1999969482422
789625,BIDU,2011-05-13,131.27999877929688
789626,BIDU,2011-05-16,127.7699966430664
789627,BIDU,2011-05-17,131.80999755859375
789628,BIDU,2011-05-18,131.83999633789062
789629,BIDU,2011-05-19,135.8800048828125
789630,BIDU,2011-05-20,134.69000244140625
789631,BIDU,2011-05-23,129.47000122070312
789632,BIDU,2011-05-24,129.25999450683594
789633,BIDU,2011-05-25,129.5399932861328
789634,BIDU,2011-05-26,129.9499969482422
789635,BIDU,2011-05-27,133.92999267578125
789636,BIDU,2011-05-31,135.7100067138672
789637,BIDU,2011-06-01,132.47000122070312
789638,BIDU,2011-06-02,138.49000549316406
789639,BIDU,2011-06-03,133.2100067138672
789640,BIDU,2011-06-06,126.97000122070312
789641,BIDU,2011-06-07,124.81999969482422
789642,BIDU,2011-06-08,120.66999816894533
789643,BIDU,2011-06-09,123.20999908447266
789644,BIDU,2011-06-10,121.69000244140624
789645,BIDU,2011-06-13,118.02999877929688
789646,BIDU,2011-06-14,124.81999969482422
789647,BIDU,2011-06-15,118.83999633789062
789648,BIDU,2011-06-16,116.23999786376952
789649,BIDU,2011-06-17,117.68000030517578
789650,BIDU,2011-06-20,118.27999877929688
789651,BIDU,2011-06-21,127.70999908447266
789652,BIDU,2011-06-22,124.87000274658205
789653,BIDU,2011-06-23,129.22000122070312
789654,BIDU,2011-06-24,128.67999267578125
789655,BIDU,2011-06-27,133.1699981689453
789656,BIDU,2011-06-28,136.1699981689453
789657,BIDU,2011-06-29,137.5800018310547
789658,BIDU,2011-06-30,140.1300048828125
789659,BIDU,2011-07-01,143.35000610351562
789660,BIDU,2011-07-05,145.8699951171875
789661,BIDU,2011-07-06,145.83999633789062
789662,BIDU,2011-07-07,147.00999450683594
789663,BIDU,2011-07-08,147.77999877929688
789664,BIDU,2011-07-11,142.39999389648438
789665,BIDU,2011-07-12,138.94000244140625
789666,BIDU,2011-07-13,142.2899932861328
789667,BIDU,2011-07-14,140.82000732421875
789668,BIDU,2011-07-15,146.92999267578125
789669,BIDU,2011-07-18,148.1300048828125
789670,BIDU,2011-07-19,152.55999755859375
789671,BIDU,2011-07-20,154.99000549316406
789672,BIDU,2011-07-21,150.1699981689453
789673,BIDU,2011-07-22,154.0
789674,BIDU,2011-07-25,156.5399932861328
789675,BIDU,2011-07-26,164.36000061035156
789676,BIDU,2011-07-27,161.24000549316406
789677,BIDU,2011-07-28,158.33999633789062
789678,BIDU,2011-07-29,157.07000732421875
789679,BIDU,2011-08-01,158.92999267578125
789680,BIDU,2011-08-02,152.9199981689453
789681,BIDU,2011-08-03,152.42999267578125
789682,BIDU,2011-08-04,143.9199981689453
789683,BIDU,2011-08-05,140.99000549316406
789684,BIDU,2011-08-08,130.4499969482422
789685,BIDU,2011-08-09,143.63999938964844
789686,BIDU,2011-08-10,140.7899932861328
789687,BIDU,2011-08-11,148.14999389648438
789688,BIDU,2011-08-12,150.14999389648438
789689,BIDU,2011-08-15,144.63999938964844
789690,BIDU,2011-08-16,136.9199981689453
789691,BIDU,2011-08-17,137.9600067138672
789692,BIDU,2011-08-18,128.77000427246094
789693,BIDU,2011-08-19,126.9800033569336
789694,BIDU,2011-08-22,126.6500015258789
789695,BIDU,2011-08-23,136.36000061035156
789696,BIDU,2011-08-24,133.67999267578125
789697,BIDU,2011-08-25,133.08999633789062
789698,BIDU,2011-08-26,139.6999969482422
789699,BIDU,2011-08-29,143.3000030517578
789700,BIDU,2011-08-30,148.35000610351562
789701,BIDU,2011-08-31,145.77999877929688
789702,BIDU,2011-09-01,144.2899932861328
789703,BIDU,2011-09-02,140.4499969482422
789704,BIDU,2011-09-06,143.19000244140625
789705,BIDU,2011-09-07,146.0500030517578
789706,BIDU,2011-09-08,147.00999450683594
789707,BIDU,2011-09-09,143.6300048828125
789708,BIDU,2011-09-12,144.22999572753906
789709,BIDU,2011-09-13,144.5800018310547
789710,BIDU,2011-09-14,147.47999572753906
789711,BIDU,2011-09-15,147.1699981689453
789712,BIDU,2011-09-16,146.9499969482422
789713,BIDU,2011-09-19,145.63999938964844
789714,BIDU,2011-09-20,139.92999267578125
789715,BIDU,2011-09-21,138.3300018310547
789716,BIDU,2011-09-22,123.18000030517578
789717,BIDU,2011-09-23,123.4000015258789
789718,BIDU,2011-09-26,122.55999755859376
789719,BIDU,2011-09-27,127.72000122070312
789720,BIDU,2011-09-28,121.41999816894533
789721,BIDU,2011-09-29,110.29000091552734
789722,BIDU,2011-09-30,106.91000366210938
789723,BIDU,2011-10-03,105.16000366210938
789724,BIDU,2011-10-04,110.08999633789062
789725,BIDU,2011-10-05,111.16999816894533
789726,BIDU,2011-10-06,120.88999938964844
789727,BIDU,2011-10-07,119.20999908447266
789728,BIDU,2011-10-10,124.54000091552734
789729,BIDU,2011-10-11,129.47000122070312
789730,BIDU,2011-10-12,130.8300018310547
789731,BIDU,2011-10-13,132.97000122070312
789732,BIDU,2011-10-14,137.60000610351562
789733,BIDU,2011-10-17,135.61000061035156
789734,BIDU,2011-10-18,132.3699951171875
789735,BIDU,2011-10-19,126.2300033569336
789736,BIDU,2011-10-20,123.87000274658205
789737,BIDU,2011-10-21,122.16000366210938
789738,BIDU,2011-10-24,132.02000427246094
789739,BIDU,2011-10-25,127.9800033569336
789740,BIDU,2011-10-26,130.8000030517578
789741,BIDU,2011-10-27,138.38999938964844
789742,BIDU,2011-10-28,144.6199951171875
789743,BIDU,2011-10-31,140.17999267578125
789744,BIDU,2011-11-01,135.0500030517578
789745,BIDU,2011-11-02,140.5500030517578
789746,BIDU,2011-11-03,143.5
789747,BIDU,2011-11-04,143.17999267578125
789748,BIDU,2011-11-07,140.77999877929688
789749,BIDU,2011-11-08,141.94000244140625
789750,BIDU,2011-11-09,136.1699981689453
789751,BIDU,2011-11-10,135.67999267578125
789752,BIDU,2011-11-11,137.75999450683594
789753,BIDU,2011-11-14,138.8800048828125
789754,BIDU,2011-11-15,140.74000549316406
789755,BIDU,2011-11-16,138.10000610351562
789756,BIDU,2011-11-17,131.10000610351562
789757,BIDU,2011-11-18,126.93000030517578
789758,BIDU,2011-11-21,124.16999816894533
789759,BIDU,2011-11-22,124.27999877929688
789760,BIDU,2011-11-23,119.5500030517578
789761,BIDU,2011-11-25,119.91000366210938
789762,BIDU,2011-11-28,126.80999755859376
789763,BIDU,2011-11-29,124.91999816894533
789764,BIDU,2011-11-30,130.99000549316406
789765,BIDU,2011-12-01,134.8300018310547
789766,BIDU,2011-12-02,134.08999633789062
789767,BIDU,2011-12-05,134.6300048828125
789768,BIDU,2011-12-06,131.25
789769,BIDU,2011-12-07,129.3300018310547
789770,BIDU,2011-12-08,126.62999725341795
789771,BIDU,2011-12-09,130.52000427246094
789772,BIDU,2011-12-12,127.6500015258789
789773,BIDU,2011-12-13,122.22000122070312
789774,BIDU,2011-12-14,117.97000122070312
789775,BIDU,2011-12-15,114.33999633789062
789776,BIDU,2011-12-16,114.5199966430664
789777,BIDU,2011-12-19,111.4499969482422
789778,BIDU,2011-12-20,118.4000015258789
789779,BIDU,2011-12-21,112.97000122070312
789780,BIDU,2011-12-22,115.55999755859376
789781,BIDU,2011-12-23,117.80999755859376
789782,BIDU,2011-12-27,116.25
789783,BIDU,2011-12-28,116.5
789784,BIDU,2011-12-29,114.72000122070312
789785,BIDU,2011-12-30,116.47000122070312
789786,BIDU,2012-01-03,124.29000091552734
789787,BIDU,2012-01-04,121.98999786376952
789788,BIDU,2012-01-05,123.2699966430664
789789,BIDU,2012-01-06,121.08999633789062
789790,BIDU,2012-01-09,120.11000061035156
789791,BIDU,2012-01-10,126.87999725341795
789792,BIDU,2012-01-11,128.19000244140625
789793,BIDU,2012-01-12,128.3000030517578
789794,BIDU,2012-01-13,127.41000366210938
789795,BIDU,2012-01-17,128.85000610351562
789796,BIDU,2012-01-18,126.06999969482422
789797,BIDU,2012-01-19,123.62000274658205
789798,BIDU,2012-01-20,122.8000030517578
789799,BIDU,2012-01-23,123.93000030517578
789800,BIDU,2012-01-24,121.75
789801,BIDU,2012-01-25,125.02999877929688
789802,BIDU,2012-01-26,123.9000015258789
789803,BIDU,2012-01-27,131.36000061035156
789804,BIDU,2012-01-30,130.72999572753906
789805,BIDU,2012-01-31,127.5199966430664
789806,BIDU,2012-02-01,127.7300033569336
789807,BIDU,2012-02-02,130.7899932861328
789808,BIDU,2012-02-03,134.52999877929688
789809,BIDU,2012-02-06,131.3699951171875
789810,BIDU,2012-02-07,129.49000549316406
789811,BIDU,2012-02-08,130.88999938964844
789812,BIDU,2012-02-09,135.4499969482422
789813,BIDU,2012-02-10,136.58999633789062
789814,BIDU,2012-02-13,140.0
789815,BIDU,2012-02-14,140.86000061035156
789816,BIDU,2012-02-15,138.32000732421875
789817,BIDU,2012-02-16,141.8300018310547
789818,BIDU,2012-02-17,136.89999389648438
789819,BIDU,2012-02-21,130.63999938964844
789820,BIDU,2012-02-22,133.7100067138672
789821,BIDU,2012-02-23,132.85000610351562
789822,BIDU,2012-02-24,134.88999938964844
789823,BIDU,2012-02-27,134.5399932861328
789824,BIDU,2012-02-28,138.2899932861328
789825,BIDU,2012-02-29,136.6999969482422
789826,BIDU,2012-03-01,138.8699951171875
789827,BIDU,2012-03-02,141.42999267578125
789828,BIDU,2012-03-05,136.66000366210938
789829,BIDU,2012-03-06,133.27000427246094
789830,BIDU,2012-03-07,134.94000244140625
789831,BIDU,2012-03-08,137.19000244140625
789832,BIDU,2012-03-09,138.52999877929688
789833,BIDU,2012-03-12,137.8000030517578
789834,BIDU,2012-03-13,140.17999267578125
789835,BIDU,2012-03-14,136.50999450683594
789836,BIDU,2012-03-15,136.33999633789062
789837,BIDU,2012-03-16,136.08999633789062
789838,BIDU,2012-03-19,137.94000244140625
789839,BIDU,2012-03-20,137.35000610351562
789840,BIDU,2012-03-21,140.61000061035156
789841,BIDU,2012-03-22,143.72000122070312
789842,BIDU,2012-03-23,144.32000732421875
789843,BIDU,2012-03-26,150.8000030517578
789844,BIDU,2012-03-27,150.02000427246094
789845,BIDU,2012-03-28,148.08999633789062
789846,BIDU,2012-03-29,146.41000366210938
789847,BIDU,2012-03-30,145.77000427246094
789848,BIDU,2012-04-02,146.6999969482422
789849,BIDU,2012-04-03,147.05999755859375
789850,BIDU,2012-04-04,144.69000244140625
789851,BIDU,2012-04-05,148.25
789852,BIDU,2012-04-09,148.8000030517578
789853,BIDU,2012-04-10,144.4199981689453
789854,BIDU,2012-04-11,146.16000366210938
789855,BIDU,2012-04-12,151.32000732421875
789856,BIDU,2012-04-13,151.3800048828125
789857,BIDU,2012-04-16,147.66000366210938
789858,BIDU,2012-04-17,147.49000549316406
789859,BIDU,2012-04-18,147.9199981689453
789860,BIDU,2012-04-19,144.74000549316406
789861,BIDU,2012-04-20,144.91000366210938
789862,BIDU,2012-04-23,139.66000366210938
789863,BIDU,2012-04-24,135.8300018310547
789864,BIDU,2012-04-25,134.82000732421875
789865,BIDU,2012-04-26,133.2100067138672
789866,BIDU,2012-04-27,134.44000244140625
789867,BIDU,2012-04-30,132.6999969482422
789868,BIDU,2012-05-01,133.47999572753906
789869,BIDU,2012-05-02,134.10000610351562
789870,BIDU,2012-05-03,133.11000061035156
789871,BIDU,2012-05-04,130.02000427246094
789872,BIDU,2012-05-07,127.97000122070312
789873,BIDU,2012-05-08,127.30999755859376
789874,BIDU,2012-05-09,123.6999969482422
789875,BIDU,2012-05-10,123.66000366210938
789876,BIDU,2012-05-11,122.2300033569336
789877,BIDU,2012-05-14,121.83000183105467
789878,BIDU,2012-05-15,123.87000274658205
789879,BIDU,2012-05-16,122.26000213623048
789880,BIDU,2012-05-17,117.4000015258789
789881,BIDU,2012-05-18,115.37000274658205
789882,BIDU,2012-05-21,121.75
789883,BIDU,2012-05-22,119.33999633789062
789884,BIDU,2012-05-23,122.29000091552734
789885,BIDU,2012-05-24,118.26000213623048
789886,BIDU,2012-05-25,117.58999633789062
789887,BIDU,2012-05-29,121.58999633789062
789888,BIDU,2012-05-30,118.16000366210938
789889,BIDU,2012-05-31,117.7699966430664
789890,BIDU,2012-06-01,113.3499984741211
789891,BIDU,2012-06-04,115.68000030517578
789892,BIDU,2012-06-05,117.27999877929688
789893,BIDU,2012-06-06,119.12000274658205
789894,BIDU,2012-06-07,122.45999908447266
789895,BIDU,2012-06-08,121.30999755859376
789896,BIDU,2012-06-11,120.8000030517578
789897,BIDU,2012-06-12,117.94000244140624
789898,BIDU,2012-06-13,116.72000122070312
789899,BIDU,2012-06-14,117.63999938964844
789900,BIDU,2012-06-15,119.37999725341795
789901,BIDU,2012-06-18,121.37000274658205
789902,BIDU,2012-06-19,121.72000122070312
789903,BIDU,2012-06-20,117.37999725341795
789904,BIDU,2012-06-21,113.08000183105467
789905,BIDU,2012-06-22,114.61000061035156
789906,BIDU,2012-06-25,111.0199966430664
789907,BIDU,2012-06-26,110.58999633789062
789908,BIDU,2012-06-27,111.4000015258789
789909,BIDU,2012-06-28,108.62000274658205
789910,BIDU,2012-06-29,114.9800033569336
789911,BIDU,2012-07-02,112.69000244140624
789912,BIDU,2012-07-03,114.72000122070312
789913,BIDU,2012-07-05,117.20999908447266
789914,BIDU,2012-07-06,115.91000366210938
789915,BIDU,2012-07-09,113.16999816894533
789916,BIDU,2012-07-10,109.3000030517578
789917,BIDU,2012-07-11,108.91999816894533
789918,BIDU,2012-07-12,108.20999908447266
789919,BIDU,2012-07-13,109.70999908447266
789920,BIDU,2012-07-16,107.3499984741211
789921,BIDU,2012-07-17,104.9800033569336
789922,BIDU,2012-07-18,107.4499969482422
789923,BIDU,2012-07-19,110.73999786376952
789924,BIDU,2012-07-20,110.2300033569336
789925,BIDU,2012-07-23,107.0999984741211
789926,BIDU,2012-07-24,114.9499969482422
789927,BIDU,2012-07-25,114.41000366210938
789928,BIDU,2012-07-26,118.62000274658205
789929,BIDU,2012-07-27,123.6999969482422
789930,BIDU,2012-07-30,121.29000091552734
789931,BIDU,2012-07-31,120.5199966430664
789932,BIDU,2012-08-01,123.23999786376952
789933,BIDU,2012-08-02,122.02999877929688
789934,BIDU,2012-08-03,124.83999633789062
789935,BIDU,2012-08-06,128.94000244140625
789936,BIDU,2012-08-07,130.32000732421875
789937,BIDU,2012-08-08,131.27000427246094
789938,BIDU,2012-08-09,130.94000244140625
789939,BIDU,2012-08-10,131.05999755859375
789940,BIDU,2012-08-13,130.7899932861328
789941,BIDU,2012-08-14,130.4600067138672
789942,BIDU,2012-08-15,130.10000610351562
789943,BIDU,2012-08-16,133.66000366210938
789944,BIDU,2012-08-17,133.97999572753906
789945,BIDU,2012-08-20,130.91000366210938
789946,BIDU,2012-08-21,123.4000015258789
789947,BIDU,2012-08-22,122.8000030517578
789948,BIDU,2012-08-23,115.08999633789062
789949,BIDU,2012-08-24,115.72000122070312
789950,BIDU,2012-08-27,116.9000015258789
789951,BIDU,2012-08-28,120.62000274658205
789952,BIDU,2012-08-29,113.0999984741211
789953,BIDU,2012-08-30,112.01000213623048
789954,BIDU,2012-08-31,111.44000244140624
789955,BIDU,2012-09-04,114.51000213623048
789956,BIDU,2012-09-05,111.94000244140624
789957,BIDU,2012-09-06,112.73999786376952
789958,BIDU,2012-09-07,109.58999633789062
789959,BIDU,2012-09-10,109.16000366210938
789960,BIDU,2012-09-11,109.80999755859376
789961,BIDU,2012-09-12,107.08999633789062
789962,BIDU,2012-09-13,109.83000183105467
789963,BIDU,2012-09-14,115.62000274658205
789964,BIDU,2012-09-17,113.30999755859376
789965,BIDU,2012-09-18,111.98999786376952
789966,BIDU,2012-09-19,114.13999938964844
789967,BIDU,2012-09-20,111.2699966430664
789968,BIDU,2012-09-21,111.11000061035156
789969,BIDU,2012-09-24,113.18000030517578
789970,BIDU,2012-09-25,112.5199966430664
789971,BIDU,2012-09-26,112.19000244140624
789972,BIDU,2012-09-27,114.5999984741211
789973,BIDU,2012-09-28,116.88999938964844
789974,BIDU,2012-10-01,112.7699966430664
789975,BIDU,2012-10-02,112.33999633789062
789976,BIDU,2012-10-03,112.06999969482422
789977,BIDU,2012-10-04,113.1999969482422
789978,BIDU,2012-10-05,114.1999969482422
789979,BIDU,2012-10-08,114.29000091552734
789980,BIDU,2012-10-09,106.48999786376952
789981,BIDU,2012-10-10,108.12999725341795
789982,BIDU,2012-10-11,109.04000091552734
789983,BIDU,2012-10-12,111.22000122070312
789984,BIDU,2012-10-15,113.81999969482422
789985,BIDU,2012-10-16,113.41000366210938
789986,BIDU,2012-10-17,114.8499984741211
789987,BIDU,2012-10-18,113.18000030517578
789988,BIDU,2012-10-19,112.37999725341795
789989,BIDU,2012-10-22,113.70999908447266
789990,BIDU,2012-10-23,114.98999786376952
789991,BIDU,2012-10-24,113.98999786376952
789992,BIDU,2012-10-25,114.01000213623048
789993,BIDU,2012-10-26,113.83999633789062
789994,BIDU,2012-10-31,106.7300033569336
789995,BIDU,2012-11-01,106.6999969482422
789996,BIDU,2012-11-02,105.08999633789062
789997,BIDU,2012-11-05,103.8000030517578
789998,BIDU,2012-11-06,105.94000244140624
789999,BIDU,2012-11-07,104.51000213623048
790000,BIDU,2012-11-08,103.6999969482422
790001,BIDU,2012-11-09,103.7300033569336
790002,BIDU,2012-11-12,104.5999984741211
790003,BIDU,2012-11-13,98.5999984741211
790004,BIDU,2012-11-14,93.56999969482422
790005,BIDU,2012-11-15,93.83000183105467
790006,BIDU,2012-11-16,92.68000030517578
790007,BIDU,2012-11-19,92.41999816894533
790008,BIDU,2012-11-20,94.0500030517578
790009,BIDU,2012-11-21,93.23999786376952
790010,BIDU,2012-11-23,96.22000122070312
790011,BIDU,2012-11-26,95.4499969482422
790012,BIDU,2012-11-27,94.5199966430664
790013,BIDU,2012-11-28,95.80999755859376
790014,BIDU,2012-11-29,99.0
790015,BIDU,2012-11-30,96.30999755859376
790016,BIDU,2012-12-03,95.9000015258789
790017,BIDU,2012-12-04,90.23999786376952
790018,BIDU,2012-12-05,88.12000274658203
790019,BIDU,2012-12-06,89.0199966430664
790020,BIDU,2012-12-07,89.36000061035156
790021,BIDU,2012-12-10,91.75
790022,BIDU,2012-12-11,94.0999984741211
790023,BIDU,2012-12-12,96.08999633789062
790024,BIDU,2012-12-13,95.25
790025,BIDU,2012-12-14,97.4000015258789
790026,BIDU,2012-12-17,96.26000213623048
790027,BIDU,2012-12-18,98.5500030517578
790028,BIDU,2012-12-19,100.58000183105467
790029,BIDU,2012-12-20,99.83999633789062
790030,BIDU,2012-12-21,98.6999969482422
790031,BIDU,2012-12-24,96.7699966430664
790032,BIDU,2012-12-26,101.4499969482422
790033,BIDU,2012-12-27,99.43000030517578
790034,BIDU,2012-12-28,99.0
790035,BIDU,2012-12-31,100.29000091552734
790036,BIDU,2013-01-02,104.12000274658205
790037,BIDU,2013-01-03,104.9800033569336
790038,BIDU,2013-01-04,104.6500015258789
790039,BIDU,2013-01-07,102.29000091552734
790040,BIDU,2013-01-08,101.08999633789062
790041,BIDU,2013-01-09,104.33999633789062
790042,BIDU,2013-01-10,110.56999969482422
790043,BIDU,2013-01-11,112.97000122070312
790044,BIDU,2013-01-14,112.63999938964844
790045,BIDU,2013-01-15,111.66000366210938
790046,BIDU,2013-01-16,109.93000030517578
790047,BIDU,2013-01-17,108.43000030517578
790048,BIDU,2013-01-18,109.83999633789062
790049,BIDU,2013-01-22,108.91000366210938
790050,BIDU,2013-01-23,108.3000030517578
790051,BIDU,2013-01-24,107.91999816894533
790052,BIDU,2013-01-25,108.01000213623048
790053,BIDU,2013-01-28,111.38999938964844
790054,BIDU,2013-01-29,109.4499969482422
790055,BIDU,2013-01-30,108.9800033569336
790056,BIDU,2013-01-31,108.3000030517578
790057,BIDU,2013-02-01,108.61000061035156
790058,BIDU,2013-02-04,107.1999969482422
790059,BIDU,2013-02-05,96.37000274658205
790060,BIDU,2013-02-06,98.37000274658205
790061,BIDU,2013-02-07,96.2699966430664
790062,BIDU,2013-02-08,96.86000061035156
790063,BIDU,2013-02-11,96.37000274658205
790064,BIDU,2013-02-12,95.52999877929688
790065,BIDU,2013-02-13,95.91000366210938
790066,BIDU,2013-02-14,95.18000030517578
790067,BIDU,2013-02-15,94.31999969482422
790068,BIDU,2013-02-19,92.18000030517578
790069,BIDU,2013-02-20,88.44999694824219
790070,BIDU,2013-02-21,88.7699966430664
790071,BIDU,2013-02-22,89.18000030517578
790072,BIDU,2013-02-25,88.01000213623047
790073,BIDU,2013-02-26,89.7300033569336
790074,BIDU,2013-02-27,89.3499984741211
790075,BIDU,2013-02-28,90.76000213623048
790076,BIDU,2013-03-01,92.55999755859376
790077,BIDU,2013-03-04,90.26000213623048
790078,BIDU,2013-03-05,91.37000274658205
790079,BIDU,2013-03-06,89.93000030517578
790080,BIDU,2013-03-07,90.41999816894533
790081,BIDU,2013-03-08,89.22000122070312
790082,BIDU,2013-03-11,89.43000030517578
790083,BIDU,2013-03-12,87.75
790084,BIDU,2013-03-13,87.6500015258789
790085,BIDU,2013-03-14,86.33000183105469
790086,BIDU,2013-03-15,85.08000183105469
790087,BIDU,2013-03-18,85.16999816894531
790088,BIDU,2013-03-19,84.23999786376953
790089,BIDU,2013-03-20,86.0999984741211
790090,BIDU,2013-03-21,85.91999816894531
790091,BIDU,2013-03-22,86.48999786376953
790092,BIDU,2013-03-25,85.33000183105469
790093,BIDU,2013-03-26,86.06999969482422
790094,BIDU,2013-03-27,88.12999725341797
790095,BIDU,2013-03-28,87.69999694824219
790096,BIDU,2013-04-01,87.05000305175781
790097,BIDU,2013-04-02,88.12000274658203
790098,BIDU,2013-04-03,85.95999908447266
790099,BIDU,2013-04-04,85.16000366210938
790100,BIDU,2013-04-05,83.58999633789062
790101,BIDU,2013-04-08,84.06999969482422
790102,BIDU,2013-04-09,84.87000274658203
790103,BIDU,2013-04-10,90.06999969482422
790104,BIDU,2013-04-11,88.76000213623047
790105,BIDU,2013-04-12,90.62000274658205
790106,BIDU,2013-04-15,88.56999969482422
790107,BIDU,2013-04-16,90.29000091552734
790108,BIDU,2013-04-17,88.61000061035156
790109,BIDU,2013-04-18,86.47000122070312
790110,BIDU,2013-04-19,86.43000030517578
790111,BIDU,2013-04-22,85.66000366210938
790112,BIDU,2013-04-23,87.8499984741211
790113,BIDU,2013-04-24,88.08999633789062
790114,BIDU,2013-04-25,92.33999633789062
790115,BIDU,2013-04-26,85.0199966430664
790116,BIDU,2013-04-29,85.48999786376953
790117,BIDU,2013-04-30,85.8499984741211
790118,BIDU,2013-05-01,84.86000061035156
790119,BIDU,2013-05-02,85.0
790120,BIDU,2013-05-03,84.51000213623047
790121,BIDU,2013-05-06,87.6500015258789
790122,BIDU,2013-05-07,89.30000305175781
790123,BIDU,2013-05-08,92.91000366210938
790124,BIDU,2013-05-09,94.25
790125,BIDU,2013-05-10,95.4499969482422
790126,BIDU,2013-05-13,93.13999938964844
790127,BIDU,2013-05-14,92.83999633789062
790128,BIDU,2013-05-15,93.5500030517578
790129,BIDU,2013-05-16,92.69000244140624
790130,BIDU,2013-05-17,94.72000122070312
790131,BIDU,2013-05-20,100.48999786376952
790132,BIDU,2013-05-21,99.02999877929688
790133,BIDU,2013-05-22,95.13999938964844
790134,BIDU,2013-05-23,93.88999938964844
790135,BIDU,2013-05-24,96.4499969482422
790136,BIDU,2013-05-28,97.27999877929688
790137,BIDU,2013-05-29,96.5500030517578
790138,BIDU,2013-05-30,97.7699966430664
790139,BIDU,2013-05-31,96.63999938964844
790140,BIDU,2013-06-03,96.3499984741211
790141,BIDU,2013-06-04,96.05999755859376
790142,BIDU,2013-06-05,94.9499969482422
790143,BIDU,2013-06-06,98.88999938964844
790144,BIDU,2013-06-07,102.66999816894533
790145,BIDU,2013-06-10,102.98999786376952
790146,BIDU,2013-06-11,99.43000030517578
790147,BIDU,2013-06-12,97.51000213623048
790148,BIDU,2013-06-13,99.66000366210938
790149,BIDU,2013-06-14,98.0
790150,BIDU,2013-06-17,96.76000213623048
790151,BIDU,2013-06-18,96.3000030517578
790152,BIDU,2013-06-19,94.5500030517578
790153,BIDU,2013-06-20,93.2300033569336
790154,BIDU,2013-06-21,93.41000366210938
790155,BIDU,2013-06-24,89.88999938964844
790156,BIDU,2013-06-25,91.08999633789062
790157,BIDU,2013-06-26,93.72000122070312
790158,BIDU,2013-06-27,94.19000244140624
790159,BIDU,2013-06-28,94.5999984741211
790160,BIDU,2013-07-01,92.5
790161,BIDU,2013-07-02,90.30999755859376
790162,BIDU,2013-07-03,89.22000122070312
790163,BIDU,2013-07-05,91.5199966430664
790164,BIDU,2013-07-08,90.5
790165,BIDU,2013-07-09,92.69000244140624
790166,BIDU,2013-07-10,93.43000030517578
790167,BIDU,2013-07-11,97.08000183105467
790168,BIDU,2013-07-12,96.8499984741211
790169,BIDU,2013-07-15,101.58999633789062
790170,BIDU,2013-07-16,105.69000244140624
790171,BIDU,2013-07-17,108.52999877929688
790172,BIDU,2013-07-18,111.1999969482422
790173,BIDU,2013-07-19,111.08000183105467
790174,BIDU,2013-07-22,110.01000213623048
790175,BIDU,2013-07-23,109.83999633789062
790176,BIDU,2013-07-24,113.37000274658205
790177,BIDU,2013-07-25,125.8499984741211
790178,BIDU,2013-07-26,127.55999755859376
790179,BIDU,2013-07-29,129.3300018310547
790180,BIDU,2013-07-30,131.69000244140625
790181,BIDU,2013-07-31,132.30999755859375
790182,BIDU,2013-08-01,134.92999267578125
790183,BIDU,2013-08-02,139.6999969482422
790184,BIDU,2013-08-05,133.88999938964844
790185,BIDU,2013-08-06,134.55999755859375
790186,BIDU,2013-08-07,135.3300018310547
790187,BIDU,2013-08-08,135.74000549316406
790188,BIDU,2013-08-09,138.19000244140625
790189,BIDU,2013-08-12,136.72999572753906
790190,BIDU,2013-08-13,141.52999877929688
790191,BIDU,2013-08-14,138.50999450683594
790192,BIDU,2013-08-15,134.9199981689453
790193,BIDU,2013-08-16,134.63999938964844
790194,BIDU,2013-08-19,135.00999450683594
790195,BIDU,2013-08-20,134.9600067138672
790196,BIDU,2013-08-21,135.99000549316406
790197,BIDU,2013-08-22,139.5399932861328
790198,BIDU,2013-08-23,138.63999938964844
790199,BIDU,2013-08-26,139.02000427246094
790200,BIDU,2013-08-27,135.1199951171875
790201,BIDU,2013-08-28,138.97999572753906
790202,BIDU,2013-08-29,139.75999450683594
790203,BIDU,2013-08-30,135.52999877929688
790204,BIDU,2013-09-03,136.1699981689453
790205,BIDU,2013-09-04,134.49000549316406
790206,BIDU,2013-09-05,132.99000549316406
790207,BIDU,2013-09-06,135.6699981689453
790208,BIDU,2013-09-09,136.5800018310547
790209,BIDU,2013-09-10,140.60000610351562
790210,BIDU,2013-09-11,147.30999755859375
790211,BIDU,2013-09-12,144.5
790212,BIDU,2013-09-13,142.63999938964844
790213,BIDU,2013-09-16,142.58999633789062
790214,BIDU,2013-09-17,143.80999755859375
790215,BIDU,2013-09-18,145.6999969482422
790216,BIDU,2013-09-19,147.6999969482422
790217,BIDU,2013-09-20,146.25
790218,BIDU,2013-09-23,149.25999450683594
790219,BIDU,2013-09-24,150.1300048828125
790220,BIDU,2013-09-25,150.67999267578125
790221,BIDU,2013-09-26,154.27999877929688
790222,BIDU,2013-09-27,153.83999633789062
790223,BIDU,2013-09-30,155.17999267578125
790224,BIDU,2013-10-01,158.63999938964844
790225,BIDU,2013-10-02,159.94000244140625
790226,BIDU,2013-10-03,157.0800018310547
790227,BIDU,2013-10-04,159.0
790228,BIDU,2013-10-07,157.5399932861328
790229,BIDU,2013-10-08,148.75
790230,BIDU,2013-10-09,146.5399932861328
790231,BIDU,2013-10-10,153.16000366210938
790232,BIDU,2013-10-11,154.89999389648438
790233,BIDU,2013-10-14,152.9600067138672
790234,BIDU,2013-10-15,151.5
790235,BIDU,2013-10-16,150.1999969482422
790236,BIDU,2013-10-17,153.8300018310547
790237,BIDU,2013-10-18,165.91000366210938
790238,BIDU,2013-10-21,161.2100067138672
790239,BIDU,2013-10-22,158.57000732421875
790240,BIDU,2013-10-23,155.07000732421875
790241,BIDU,2013-10-24,161.33999633789062
790242,BIDU,2013-10-25,159.36000061035156
790243,BIDU,2013-10-28,154.1199951171875
790244,BIDU,2013-10-29,159.41000366210938
790245,BIDU,2013-10-30,164.92999267578125
790246,BIDU,2013-10-31,160.8000030517578
790247,BIDU,2013-11-01,160.05999755859375
790248,BIDU,2013-11-04,156.02000427246094
790249,BIDU,2013-11-05,153.4600067138672
790250,BIDU,2013-11-06,150.08999633789062
790251,BIDU,2013-11-07,147.35000610351562
790252,BIDU,2013-11-08,151.08999633789062
790253,BIDU,2013-11-11,151.60000610351562
790254,BIDU,2013-11-12,150.42999267578125
790255,BIDU,2013-11-13,152.97999572753906
790256,BIDU,2013-11-14,158.99000549316406
790257,BIDU,2013-11-15,162.3300018310547
790258,BIDU,2013-11-18,162.8699951171875
790259,BIDU,2013-11-19,163.1199951171875
790260,BIDU,2013-11-20,158.75999450683594
790261,BIDU,2013-11-21,158.39999389648438
790262,BIDU,2013-11-22,158.08999633789062
790263,BIDU,2013-11-25,156.66000366210938
790264,BIDU,2013-11-26,163.02999877929688
790265,BIDU,2013-11-27,162.99000549316406
790266,BIDU,2013-11-29,166.57000732421875
790267,BIDU,2013-12-02,168.66000366210938
790268,BIDU,2013-12-03,167.0500030517578
790269,BIDU,2013-12-04,168.25999450683594
790270,BIDU,2013-12-05,167.36000061035156
790271,BIDU,2013-12-06,168.7100067138672
790272,BIDU,2013-12-09,171.89999389648438
790273,BIDU,2013-12-10,179.92999267578125
790274,BIDU,2013-12-11,173.24000549316406
790275,BIDU,2013-12-12,171.5
790276,BIDU,2013-12-13,171.24000549316406
790277,BIDU,2013-12-16,169.00999450683594
790278,BIDU,2013-12-17,168.3300018310547
790279,BIDU,2013-12-18,171.49000549316406
790280,BIDU,2013-12-19,170.38999938964844
790281,BIDU,2013-12-20,173.36000061035156
790282,BIDU,2013-12-23,172.3000030517578
790283,BIDU,2013-12-24,168.5800018310547
790284,BIDU,2013-12-26,167.27999877929688
790285,BIDU,2013-12-27,173.77000427246094
790286,BIDU,2013-12-30,173.99000549316406
790287,BIDU,2013-12-31,177.8800048828125
790288,BIDU,2014-01-02,179.99000549316406
790289,BIDU,2014-01-03,175.27999877929688
790290,BIDU,2014-01-06,176.6300048828125
790291,BIDU,2014-01-07,178.82000732421875
790292,BIDU,2014-01-08,181.7899932861328
790293,BIDU,2014-01-09,175.52000427246094
790294,BIDU,2014-01-10,179.66000366210938
790295,BIDU,2014-01-13,171.0
790296,BIDU,2014-01-14,172.8699951171875
790297,BIDU,2014-01-15,170.5
790298,BIDU,2014-01-16,173.0
790299,BIDU,2014-01-17,170.13999938964844
790300,BIDU,2014-01-21,172.6999969482422
790301,BIDU,2014-01-22,174.42999267578125
790302,BIDU,2014-01-23,163.5800018310547
790303,BIDU,2014-01-24,161.3699951171875
790304,BIDU,2014-01-27,158.67999267578125
790305,BIDU,2014-01-28,164.24000549316406
790306,BIDU,2014-01-29,158.10000610351562
790307,BIDU,2014-01-30,160.80999755859375
790308,BIDU,2014-01-31,156.5
790309,BIDU,2014-02-03,150.52000427246094
790310,BIDU,2014-02-04,155.82000732421875
790311,BIDU,2014-02-05,152.10000610351562
790312,BIDU,2014-02-06,155.0500030517578
790313,BIDU,2014-02-07,161.13999938964844
790314,BIDU,2014-02-10,164.24000549316406
790315,BIDU,2014-02-11,166.2899932861328
790316,BIDU,2014-02-12,167.0500030517578
790317,BIDU,2014-02-13,170.0399932861328
790318,BIDU,2014-02-14,167.47999572753906
790319,BIDU,2014-02-18,173.7899932861328
790320,BIDU,2014-02-19,173.58999633789062
790321,BIDU,2014-02-20,173.89999389648438
790322,BIDU,2014-02-21,172.66000366210938
790323,BIDU,2014-02-24,172.52999877929688
790324,BIDU,2014-02-25,170.14999389648438
790325,BIDU,2014-02-26,172.89999389648438
790326,BIDU,2014-02-27,178.9199981689453
790327,BIDU,2014-02-28,170.92999267578125
790328,BIDU,2014-03-03,169.75
790329,BIDU,2014-03-04,172.4199981689453
790330,BIDU,2014-03-05,174.57000732421875
790331,BIDU,2014-03-06,184.63999938964844
790332,BIDU,2014-03-07,182.0399932861328
790333,BIDU,2014-03-10,179.55999755859375
790334,BIDU,2014-03-11,173.5
790335,BIDU,2014-03-12,174.17999267578125
790336,BIDU,2014-03-13,166.08999633789062
790337,BIDU,2014-03-14,160.58999633789062
790338,BIDU,2014-03-17,161.66000366210938
790339,BIDU,2014-03-18,164.08999633789062
790340,BIDU,2014-03-19,160.5800018310547
790341,BIDU,2014-03-20,157.47999572753906
790342,BIDU,2014-03-21,158.30999755859375
790343,BIDU,2014-03-24,157.3800048828125
790344,BIDU,2014-03-25,156.0500030517578
790345,BIDU,2014-03-26,152.1199951171875
790346,BIDU,2014-03-27,151.0
790347,BIDU,2014-03-28,150.66000366210938
790348,BIDU,2014-03-31,152.27000427246094
790349,BIDU,2014-04-01,159.17999267578125
790350,BIDU,2014-04-02,160.47000122070312
790351,BIDU,2014-04-03,157.4499969482422
790352,BIDU,2014-04-04,149.35000610351562
790353,BIDU,2014-04-07,143.50999450683594
790354,BIDU,2014-04-08,150.9600067138672
790355,BIDU,2014-04-09,157.67999267578125
790356,BIDU,2014-04-10,150.97000122070312
790357,BIDU,2014-04-11,149.74000549316406
790358,BIDU,2014-04-14,153.75999450683594
790359,BIDU,2014-04-15,155.47000122070312
790360,BIDU,2014-04-16,157.22999572753906
790361,BIDU,2014-04-17,155.8000030517578
790362,BIDU,2014-04-21,160.11000061035156
790363,BIDU,2014-04-22,163.00999450683594
790364,BIDU,2014-04-23,159.33999633789062
790365,BIDU,2014-04-24,159.74000549316406
790366,BIDU,2014-04-25,162.91000366210938
790367,BIDU,2014-04-28,150.92999267578125
790368,BIDU,2014-04-29,155.14999389648438
790369,BIDU,2014-04-30,153.85000610351562
790370,BIDU,2014-05-01,158.69000244140625
790371,BIDU,2014-05-02,159.91000366210938
790372,BIDU,2014-05-05,159.72999572753906
790373,BIDU,2014-05-06,157.8300018310547
790374,BIDU,2014-05-07,151.27000427246094
790375,BIDU,2014-05-08,150.3800048828125
790376,BIDU,2014-05-09,152.85000610351562
790377,BIDU,2014-05-12,159.8800048828125
790378,BIDU,2014-05-13,156.11000061035156
790379,BIDU,2014-05-14,156.02000427246094
790380,BIDU,2014-05-15,155.38999938964844
790381,BIDU,2014-05-16,154.77000427246094
790382,BIDU,2014-05-19,157.64999389648438
790383,BIDU,2014-05-20,158.4199981689453
790384,BIDU,2014-05-21,163.97000122070312
790385,BIDU,2014-05-22,163.52999877929688
790386,BIDU,2014-05-23,167.6300048828125
790387,BIDU,2014-05-27,169.32000732421875
790388,BIDU,2014-05-28,166.1699981689453
790389,BIDU,2014-05-29,167.5
790390,BIDU,2014-05-30,165.80999755859375
790391,BIDU,2014-06-02,167.25
790392,BIDU,2014-06-03,163.6699981689453
790393,BIDU,2014-06-04,163.3800048828125
790394,BIDU,2014-06-05,166.4199981689453
790395,BIDU,2014-06-06,172.33999633789062
790396,BIDU,2014-06-09,171.58999633789062
790397,BIDU,2014-06-10,176.13999938964844
790398,BIDU,2014-06-11,176.50999450683594
790399,BIDU,2014-06-12,175.97999572753906
790400,BIDU,2014-06-13,178.0500030517578
790401,BIDU,2014-06-16,176.8800048828125
790402,BIDU,2014-06-17,178.22000122070312
790403,BIDU,2014-06-18,176.67999267578125
790404,BIDU,2014-06-19,174.38999938964844
790405,BIDU,2014-06-20,174.5
790406,BIDU,2014-06-23,177.5399932861328
790407,BIDU,2014-06-24,181.19000244140625
790408,BIDU,2014-06-25,184.4600067138672
790409,BIDU,2014-06-26,183.7100067138672
790410,BIDU,2014-06-27,184.9600067138672
790411,BIDU,2014-06-30,186.80999755859372
790412,BIDU,2014-07-01,191.27999877929688
790413,BIDU,2014-07-02,189.9600067138672
790414,BIDU,2014-07-03,191.1999969482422
790415,BIDU,2014-07-07,188.0
790416,BIDU,2014-07-08,182.3000030517578
790417,BIDU,2014-07-09,184.94000244140625
790418,BIDU,2014-07-10,183.32000732421875
790419,BIDU,2014-07-11,186.1000061035156
790420,BIDU,2014-07-14,188.5200042724609
790421,BIDU,2014-07-15,189.8699951171875
790422,BIDU,2014-07-16,189.4199981689453
790423,BIDU,2014-07-17,186.91000366210935
790424,BIDU,2014-07-18,191.1699981689453
790425,BIDU,2014-07-21,197.72000122070312
790426,BIDU,2014-07-22,198.42999267578125
790427,BIDU,2014-07-23,200.1199951171875
790428,BIDU,2014-07-24,204.2700042724609
790429,BIDU,2014-07-25,226.5
790430,BIDU,2014-07-28,225.8000030517578
790431,BIDU,2014-07-29,220.0
790432,BIDU,2014-07-30,219.1300048828125
790433,BIDU,2014-07-31,216.0500030517578
790434,BIDU,2014-08-01,212.3800048828125
790435,BIDU,2014-08-04,218.8999938964844
790436,BIDU,2014-08-05,215.57000732421875
790437,BIDU,2014-08-06,215.13999938964844
790438,BIDU,2014-08-07,213.50999450683597
790439,BIDU,2014-08-08,215.08999633789065
790440,BIDU,2014-08-11,217.97999572753903
790441,BIDU,2014-08-12,216.16000366210935
790442,BIDU,2014-08-13,218.58999633789065
790443,BIDU,2014-08-14,219.5800018310547
790444,BIDU,2014-08-15,218.8500061035156
790445,BIDU,2014-08-18,219.2400054931641
790446,BIDU,2014-08-19,218.2100067138672
790447,BIDU,2014-08-20,219.0200042724609
790448,BIDU,2014-08-21,216.83999633789065
790449,BIDU,2014-08-22,214.19000244140625
790450,BIDU,2014-08-25,216.8000030517578
790451,BIDU,2014-08-26,216.0800018310547
790452,BIDU,2014-08-27,215.4600067138672
790453,BIDU,2014-08-28,213.80999755859372
790454,BIDU,2014-08-29,214.5200042724609
790455,BIDU,2014-09-02,224.8000030517578
790456,BIDU,2014-09-03,227.4499969482422
790457,BIDU,2014-09-04,224.1999969482422
790458,BIDU,2014-09-05,226.6999969482422
790459,BIDU,2014-09-08,225.4600067138672
790460,BIDU,2014-09-09,221.22999572753903
790461,BIDU,2014-09-10,220.67999267578125
790462,BIDU,2014-09-11,220.0200042724609
790463,BIDU,2014-09-12,217.9600067138672
790464,BIDU,2014-09-15,210.72999572753903
790465,BIDU,2014-09-16,215.57000732421875
790466,BIDU,2014-09-17,219.0800018310547
790467,BIDU,2014-09-18,228.4499969482422
790468,BIDU,2014-09-19,224.92999267578125
790469,BIDU,2014-09-22,214.8600006103516
790470,BIDU,2014-09-23,214.7899932861328
790471,BIDU,2014-09-24,221.97000122070312
790472,BIDU,2014-09-25,217.5500030517578
790473,BIDU,2014-09-26,219.0200042724609
790474,BIDU,2014-09-29,220.47000122070312
790475,BIDU,2014-09-30,218.22999572753903
790476,BIDU,2014-10-01,212.02999877929688
790477,BIDU,2014-10-02,214.8000030517578
790478,BIDU,2014-10-03,216.4499969482422
790479,BIDU,2014-10-06,217.1999969482422
790480,BIDU,2014-10-07,215.6300048828125
790481,BIDU,2014-10-08,217.5399932861328
790482,BIDU,2014-10-09,213.0
790483,BIDU,2014-10-10,203.3500061035156
790484,BIDU,2014-10-13,199.67999267578125
790485,BIDU,2014-10-14,199.07000732421875
790486,BIDU,2014-10-15,205.72999572753903
790487,BIDU,2014-10-16,211.22000122070312
790488,BIDU,2014-10-17,211.72999572753903
790489,BIDU,2014-10-20,216.6199951171875
790490,BIDU,2014-10-21,222.3500061035156
790491,BIDU,2014-10-22,219.25999450683597
790492,BIDU,2014-10-23,217.02999877929688
790493,BIDU,2014-10-24,222.5500030517578
790494,BIDU,2014-10-27,219.9199981689453
790495,BIDU,2014-10-28,228.9600067138672
790496,BIDU,2014-10-29,224.5500030517578
790497,BIDU,2014-10-30,237.00999450683597
790498,BIDU,2014-10-31,238.7700042724609
790499,BIDU,2014-11-03,236.5399932861328
790500,BIDU,2014-11-04,241.9600067138672
790501,BIDU,2014-11-05,237.6999969482422
790502,BIDU,2014-11-06,236.8999938964844
790503,BIDU,2014-11-07,236.5399932861328
790504,BIDU,2014-11-10,247.5800018310547
790505,BIDU,2014-11-11,250.33999633789065
790506,BIDU,2014-11-12,249.82000732421875
790507,BIDU,2014-11-13,244.08999633789065
790508,BIDU,2014-11-14,249.6999969482422
790509,BIDU,2014-11-17,244.1499938964844
790510,BIDU,2014-11-18,242.75
790511,BIDU,2014-11-19,240.4199981689453
790512,BIDU,2014-11-20,238.38999938964844
790513,BIDU,2014-11-21,245.3000030517578
790514,BIDU,2014-11-24,243.91000366210935
790515,BIDU,2014-11-25,244.33999633789065
790516,BIDU,2014-11-26,246.02999877929688
790517,BIDU,2014-11-28,245.1100006103516
790518,BIDU,2014-12-01,236.6100006103516
790519,BIDU,2014-12-02,234.7400054931641
790520,BIDU,2014-12-03,231.2899932861328
790521,BIDU,2014-12-04,230.80999755859372
790522,BIDU,2014-12-05,232.72000122070312
790523,BIDU,2014-12-08,227.6699981689453
790524,BIDU,2014-12-09,229.8999938964844
790525,BIDU,2014-12-10,225.1199951171875
790526,BIDU,2014-12-11,229.22999572753903
790527,BIDU,2014-12-12,229.32000732421875
790528,BIDU,2014-12-15,225.80999755859372
790529,BIDU,2014-12-16,219.9600067138672
790530,BIDU,2014-12-17,223.8500061035156
790531,BIDU,2014-12-18,231.8800048828125
790532,BIDU,2014-12-19,234.22999572753903
790533,BIDU,2014-12-22,234.6000061035156
790534,BIDU,2014-12-23,233.16000366210935
790535,BIDU,2014-12-24,230.97999572753903
790536,BIDU,2014-12-26,234.8800048828125
790537,BIDU,2014-12-29,230.2100067138672
790538,BIDU,2014-12-30,230.00999450683597
790539,BIDU,2014-12-31,227.97000122070312
790540,BIDU,2015-01-02,223.0800018310547
790541,BIDU,2015-01-05,219.7899932861328
790542,BIDU,2015-01-06,220.17999267578125
790543,BIDU,2015-01-07,224.3500061035156
790544,BIDU,2015-01-08,229.2100067138672
790545,BIDU,2015-01-09,226.8999938964844
790546,BIDU,2015-01-12,220.88999938964844
790547,BIDU,2015-01-13,219.6000061035156
790548,BIDU,2015-01-14,216.82000732421875
790549,BIDU,2015-01-15,215.97000122070312
790550,BIDU,2015-01-16,220.1999969482422
790551,BIDU,2015-01-20,220.3600006103516
790552,BIDU,2015-01-21,228.27999877929688
790553,BIDU,2015-01-22,229.8800048828125
790554,BIDU,2015-01-23,233.3300018310547
790555,BIDU,2015-01-26,229.4600067138672
790556,BIDU,2015-01-27,227.52999877929688
790557,BIDU,2015-01-28,220.30999755859372
790558,BIDU,2015-01-29,220.38999938964844
790559,BIDU,2015-01-30,217.9199981689453
790560,BIDU,2015-02-02,217.6000061035156
790561,BIDU,2015-02-03,217.16000366210935
790562,BIDU,2015-02-04,217.2400054931641
790563,BIDU,2015-02-05,216.8000030517578
790564,BIDU,2015-02-06,211.77999877929688
790565,BIDU,2015-02-09,215.02999877929688
790566,BIDU,2015-02-10,219.44000244140625
790567,BIDU,2015-02-11,214.6699981689453
790568,BIDU,2015-02-12,205.0200042724609
790569,BIDU,2015-02-13,212.1300048828125
790570,BIDU,2015-02-17,208.80999755859372
790571,BIDU,2015-02-18,207.1499938964844
790572,BIDU,2015-02-19,207.2400054931641
790573,BIDU,2015-02-20,209.6300048828125
790574,BIDU,2015-02-23,206.42999267578125
790575,BIDU,2015-02-24,208.05999755859372
790576,BIDU,2015-02-25,203.52999877929688
790577,BIDU,2015-02-26,205.8800048828125
790578,BIDU,2015-02-27,203.75
790579,BIDU,2015-03-02,205.0399932861328
790580,BIDU,2015-03-03,206.33999633789065
790581,BIDU,2015-03-04,207.69000244140625
790582,BIDU,2015-03-05,214.22999572753903
790583,BIDU,2015-03-06,213.30999755859372
790584,BIDU,2015-03-09,211.6199951171875
790585,BIDU,2015-03-10,210.38999938964844
790586,BIDU,2015-03-11,204.3800048828125
790587,BIDU,2015-03-12,203.38999938964844
790588,BIDU,2015-03-13,204.4499969482422
790589,BIDU,2015-03-16,205.3000030517578
790590,BIDU,2015-03-17,203.2700042724609
790591,BIDU,2015-03-18,210.9499969482422
790592,BIDU,2015-03-19,214.57000732421875
790593,BIDU,2015-03-20,212.69000244140625
790594,BIDU,2015-03-23,216.77999877929688
790595,BIDU,2015-03-24,213.6000061035156
790596,BIDU,2015-03-25,207.7400054931641
790597,BIDU,2015-03-26,205.44000244140625
790598,BIDU,2015-03-27,207.3300018310547
790599,BIDU,2015-03-30,210.5399932861328
790600,BIDU,2015-03-31,208.3999938964844
790601,BIDU,2015-04-01,211.07000732421875
790602,BIDU,2015-04-02,208.50999450683597
790603,BIDU,2015-04-06,203.6000061035156
790604,BIDU,2015-04-07,203.8699951171875
790605,BIDU,2015-04-08,212.83999633789065
790606,BIDU,2015-04-09,218.47999572753903
790607,BIDU,2015-04-10,214.7899932861328
790608,BIDU,2015-04-13,215.3999938964844
790609,BIDU,2015-04-14,213.91000366210935
790610,BIDU,2015-04-15,210.7700042724609
790611,BIDU,2015-04-16,206.8999938964844
790612,BIDU,2015-04-17,207.8699951171875
790613,BIDU,2015-04-20,211.8600006103516
790614,BIDU,2015-04-21,212.8500061035156
790615,BIDU,2015-04-22,213.3699951171875
790616,BIDU,2015-04-23,212.27999877929688
790617,BIDU,2015-04-24,216.8999938964844
790618,BIDU,2015-04-27,220.4600067138672
790619,BIDU,2015-04-28,219.19000244140625
790620,BIDU,2015-04-29,219.0
790621,BIDU,2015-04-30,200.27999877929688
790622,BIDU,2015-05-01,202.47000122070312
790623,BIDU,2015-05-04,203.6999969482422
790624,BIDU,2015-05-05,194.7400054931641
790625,BIDU,2015-05-06,190.0500030517578
790626,BIDU,2015-05-07,193.6300048828125
790627,BIDU,2015-05-08,193.5399932861328
790628,BIDU,2015-05-11,190.83999633789065
790629,BIDU,2015-05-12,189.97000122070312
790630,BIDU,2015-05-13,189.17999267578125
790631,BIDU,2015-05-14,190.2700042724609
790632,BIDU,2015-05-15,192.97999572753903
790633,BIDU,2015-05-18,191.32000732421875
790634,BIDU,2015-05-19,193.13999938964844
790635,BIDU,2015-05-20,195.50999450683597
790636,BIDU,2015-05-21,200.1300048828125
790637,BIDU,2015-05-22,203.8000030517578
790638,BIDU,2015-05-26,200.19000244140625
790639,BIDU,2015-05-27,201.4499969482422
790640,BIDU,2015-05-28,200.2700042724609
790641,BIDU,2015-05-29,197.3999938964844
790642,BIDU,2015-06-01,201.55999755859372
790643,BIDU,2015-06-02,203.3600006103516
790644,BIDU,2015-06-03,203.8800048828125
790645,BIDU,2015-06-04,204.3300018310547
790646,BIDU,2015-06-05,205.88999938964844
790647,BIDU,2015-06-08,203.1499938964844
790648,BIDU,2015-06-09,202.55999755859372
790649,BIDU,2015-06-10,204.6300048828125
790650,BIDU,2015-06-11,206.7700042724609
790651,BIDU,2015-06-12,207.6000061035156
790652,BIDU,2015-06-15,205.72999572753903
790653,BIDU,2015-06-16,205.0
790654,BIDU,2015-06-17,209.50999450683597
790655,BIDU,2015-06-18,210.6999969482422
790656,BIDU,2015-06-19,210.8699951171875
790657,BIDU,2015-06-22,209.63999938964844
790658,BIDU,2015-06-23,211.97999572753903
790659,BIDU,2015-06-24,210.32000732421875
790660,BIDU,2015-06-25,207.5500030517578
790661,BIDU,2015-06-26,203.3600006103516
790662,BIDU,2015-06-29,200.5
790663,BIDU,2015-06-30,199.0800018310547
790664,BIDU,2015-07-01,198.7100067138672
790665,BIDU,2015-07-02,197.02999877929688
790666,BIDU,2015-07-06,189.02999877929688
790667,BIDU,2015-07-07,187.5399932861328
790668,BIDU,2015-07-08,184.5800018310547
790669,BIDU,2015-07-09,187.57000732421875
790670,BIDU,2015-07-10,187.75
790671,BIDU,2015-07-13,193.2700042724609
790672,BIDU,2015-07-14,191.27999877929688
790673,BIDU,2015-07-15,186.5800018310547
790674,BIDU,2015-07-16,190.1000061035156
790675,BIDU,2015-07-17,198.44000244140625
790676,BIDU,2015-07-20,199.6100006103516
790677,BIDU,2015-07-21,202.3999938964844
790678,BIDU,2015-07-22,205.7400054931641
790679,BIDU,2015-07-23,207.6300048828125
790680,BIDU,2015-07-24,206.25
790681,BIDU,2015-07-27,197.67999267578125
790682,BIDU,2015-07-28,168.02999877929688
790683,BIDU,2015-07-29,170.00999450683594
790684,BIDU,2015-07-30,174.47000122070312
790685,BIDU,2015-07-31,172.66000366210938
790686,BIDU,2015-08-03,169.13999938964844
790687,BIDU,2015-08-04,170.32000732421875
790688,BIDU,2015-08-05,172.74000549316406
790689,BIDU,2015-08-06,174.4600067138672
790690,BIDU,2015-08-07,176.0800018310547
790691,BIDU,2015-08-10,176.85000610351562
790692,BIDU,2015-08-11,167.94000244140625
790693,BIDU,2015-08-12,160.82000732421875
790694,BIDU,2015-08-13,160.88999938964844
790695,BIDU,2015-08-14,164.24000549316406
790696,BIDU,2015-08-17,167.42999267578125
790697,BIDU,2015-08-18,166.11000061035156
790698,BIDU,2015-08-19,162.88999938964844
790699,BIDU,2015-08-20,157.39999389648438
790700,BIDU,2015-08-21,152.91000366210938
790701,BIDU,2015-08-24,141.0800018310547
790702,BIDU,2015-08-25,136.99000549316406
790703,BIDU,2015-08-26,142.39999389648438
790704,BIDU,2015-08-27,152.05999755859375
790705,BIDU,2015-08-28,152.1300048828125
790706,BIDU,2015-08-31,147.25
790707,BIDU,2015-09-01,143.57000732421875
790708,BIDU,2015-09-02,148.14999389648438
790709,BIDU,2015-09-03,149.0800018310547
790710,BIDU,2015-09-04,146.0
790711,BIDU,2015-09-08,148.17999267578125
790712,BIDU,2015-09-09,150.11000061035156
790713,BIDU,2015-09-10,146.75
790714,BIDU,2015-09-11,144.02999877929688
790715,BIDU,2015-09-14,141.27000427246094
790716,BIDU,2015-09-15,141.39999389648438
790717,BIDU,2015-09-16,150.35000610351562
790718,BIDU,2015-09-17,147.05999755859375
790719,BIDU,2015-09-18,142.57000732421875
790720,BIDU,2015-09-21,140.83999633789062
790721,BIDU,2015-09-22,136.1199951171875
790722,BIDU,2015-09-23,132.3699951171875
790723,BIDU,2015-09-24,132.58999633789062
790724,BIDU,2015-09-25,134.33999633789062
790725,BIDU,2015-09-28,133.05999755859375
790726,BIDU,2015-09-29,136.67999267578125
790727,BIDU,2015-09-30,137.41000366210938
790728,BIDU,2015-10-01,137.52999877929688
790729,BIDU,2015-10-02,148.50999450683594
790730,BIDU,2015-10-05,149.6199951171875
790731,BIDU,2015-10-06,149.8000030517578
790732,BIDU,2015-10-07,144.77000427246094
790733,BIDU,2015-10-08,141.25999450683594
790734,BIDU,2015-10-09,144.22000122070312
790735,BIDU,2015-10-12,144.07000732421875
790736,BIDU,2015-10-13,146.5
790737,BIDU,2015-10-14,145.02000427246094
790738,BIDU,2015-10-15,150.24000549316406
790739,BIDU,2015-10-16,151.0
790740,BIDU,2015-10-19,154.67999267578125
790741,BIDU,2015-10-20,153.2100067138672
790742,BIDU,2015-10-21,149.6300048828125
790743,BIDU,2015-10-22,153.5
790744,BIDU,2015-10-23,157.60000610351562
790745,BIDU,2015-10-26,166.24000549316406
790746,BIDU,2015-10-27,173.86000061035156
790747,BIDU,2015-10-28,172.5399932861328
790748,BIDU,2015-10-29,168.99000549316406
790749,BIDU,2015-10-30,187.47000122070312
790750,BIDU,2015-11-02,195.19000244140625
790751,BIDU,2015-11-03,192.5
790752,BIDU,2015-11-04,197.9199981689453
790753,BIDU,2015-11-05,198.91000366210935
790754,BIDU,2015-11-06,200.3000030517578
790755,BIDU,2015-11-09,194.00999450683597
790756,BIDU,2015-11-10,196.9900054931641
790757,BIDU,2015-11-11,199.4900054931641
790758,BIDU,2015-11-12,198.13999938964844
790759,BIDU,2015-11-13,193.9499969482422
790760,BIDU,2015-11-16,198.72000122070312
790761,BIDU,2015-11-17,196.8300018310547
790762,BIDU,2015-11-18,204.72999572753903
790763,BIDU,2015-11-19,207.8000030517578
790764,BIDU,2015-11-20,206.69000244140625
790765,BIDU,2015-11-23,207.4600067138672
790766,BIDU,2015-11-24,205.3300018310547
790767,BIDU,2015-11-25,201.8000030517578
790768,BIDU,2015-11-27,205.5800018310547
790769,BIDU,2015-11-30,217.97000122070312
790770,BIDU,2015-12-01,214.1100006103516
790771,BIDU,2015-12-02,211.3600006103516
790772,BIDU,2015-12-03,207.47999572753903
790773,BIDU,2015-12-04,208.3000030517578
790774,BIDU,2015-12-07,208.5399932861328
790775,BIDU,2015-12-08,205.0200042724609
790776,BIDU,2015-12-09,200.4600067138672
790777,BIDU,2015-12-10,200.00999450683597
790778,BIDU,2015-12-11,193.67999267578125
790779,BIDU,2015-12-14,193.88999938964844
790780,BIDU,2015-12-15,199.1300048828125
790781,BIDU,2015-12-16,199.33999633789065
790782,BIDU,2015-12-17,196.94000244140625
790783,BIDU,2015-12-18,191.9199981689453
790784,BIDU,2015-12-21,197.44000244140625
790785,BIDU,2015-12-22,197.02999877929688
790786,BIDU,2015-12-23,196.52999877929688
790787,BIDU,2015-12-24,193.92999267578125
790788,BIDU,2015-12-28,192.8000030517578
790789,BIDU,2015-12-29,194.67999267578125
790790,BIDU,2015-12-30,192.1300048828125
790791,BIDU,2015-12-31,189.0399932861328
790792,BIDU,2016-01-04,184.02999877929688
790793,BIDU,2016-01-05,187.3699951171875
790794,BIDU,2016-01-06,185.6100006103516
790795,BIDU,2016-01-07,174.3699951171875
790796,BIDU,2016-01-08,171.33999633789062
790797,BIDU,2016-01-11,170.3699951171875
790798,BIDU,2016-01-12,172.91000366210938
790799,BIDU,2016-01-13,166.0399932861328
790800,BIDU,2016-01-14,172.22999572753906
790801,BIDU,2016-01-15,163.9199981689453
790802,BIDU,2016-01-19,166.02999877929688
790803,BIDU,2016-01-20,164.99000549316406
790804,BIDU,2016-01-21,169.55999755859375
790805,BIDU,2016-01-22,171.1699981689453
790806,BIDU,2016-01-25,167.5399932861328
790807,BIDU,2016-01-26,167.0800018310547
790808,BIDU,2016-01-27,158.27000427246094
790809,BIDU,2016-01-28,156.94000244140625
790810,BIDU,2016-01-29,163.27000427246094
790811,BIDU,2016-02-01,161.10000610351562
790812,BIDU,2016-02-02,154.82000732421875
790813,BIDU,2016-02-03,153.0800018310547
790814,BIDU,2016-02-04,152.58999633789062
790815,BIDU,2016-02-05,145.33999633789062
790816,BIDU,2016-02-08,145.0500030517578
790817,BIDU,2016-02-09,140.67999267578125
790818,BIDU,2016-02-10,143.77999877929688
790819,BIDU,2016-02-11,141.2100067138672
790820,BIDU,2016-02-12,152.72999572753906
790821,BIDU,2016-02-16,157.52000427246094
790822,BIDU,2016-02-17,163.52999877929688
790823,BIDU,2016-02-18,160.6999969482422
790824,BIDU,2016-02-19,164.47000122070312
790825,BIDU,2016-02-22,168.6699981689453
790826,BIDU,2016-02-23,161.02000427246094
790827,BIDU,2016-02-24,162.75
790828,BIDU,2016-02-25,158.22000122070312
790829,BIDU,2016-02-26,173.8000030517578
790830,BIDU,2016-02-29,173.4199981689453
790831,BIDU,2016-03-01,180.1999969482422
790832,BIDU,2016-03-02,176.94000244140625
790833,BIDU,2016-03-03,177.3000030517578
790834,BIDU,2016-03-04,178.5500030517578
790835,BIDU,2016-03-07,177.1999969482422
790836,BIDU,2016-03-08,172.80999755859375
790837,BIDU,2016-03-09,176.5
790838,BIDU,2016-03-10,176.0800018310547
790839,BIDU,2016-03-11,182.97999572753903
790840,BIDU,2016-03-14,182.0200042724609
790841,BIDU,2016-03-15,180.22000122070312
790842,BIDU,2016-03-16,183.0500030517578
790843,BIDU,2016-03-17,183.44000244140625
790844,BIDU,2016-03-18,187.9199981689453
790845,BIDU,2016-03-21,187.1199951171875
790846,BIDU,2016-03-22,188.3999938964844
790847,BIDU,2016-03-23,183.83999633789065
790848,BIDU,2016-03-24,184.8600006103516
790849,BIDU,2016-03-28,185.1699981689453
790850,BIDU,2016-03-29,189.83999633789065
790851,BIDU,2016-03-30,189.88999938964844
790852,BIDU,2016-03-31,190.8800048828125
790853,BIDU,2016-04-01,190.3300018310547
790854,BIDU,2016-04-04,188.97000122070312
790855,BIDU,2016-04-05,183.8000030517578
790856,BIDU,2016-04-06,186.82000732421875
790857,BIDU,2016-04-07,182.52999877929688
790858,BIDU,2016-04-08,183.97999572753903
790859,BIDU,2016-04-11,185.07000732421875
790860,BIDU,2016-04-12,187.3999938964844
790861,BIDU,2016-04-13,193.97999572753903
790862,BIDU,2016-04-14,195.72000122070312
790863,BIDU,2016-04-15,193.22000122070312
790864,BIDU,2016-04-18,192.94000244140625
790865,BIDU,2016-04-19,194.5200042724609
790866,BIDU,2016-04-20,193.6699981689453
790867,BIDU,2016-04-21,192.7400054931641
790868,BIDU,2016-04-22,190.75999450683597
790869,BIDU,2016-04-25,188.0399932861328
790870,BIDU,2016-04-26,188.25
790871,BIDU,2016-04-27,187.9499969482422
790872,BIDU,2016-04-28,186.0200042724609
790873,BIDU,2016-04-29,194.3000030517578
790874,BIDU,2016-05-02,178.91000366210938
790875,BIDU,2016-05-03,174.36000061035156
790876,BIDU,2016-05-04,177.27999877929688
790877,BIDU,2016-05-05,175.22000122070312
790878,BIDU,2016-05-06,173.94000244140625
790879,BIDU,2016-05-09,169.49000549316406
790880,BIDU,2016-05-10,166.2100067138672
790881,BIDU,2016-05-11,163.0500030517578
790882,BIDU,2016-05-12,161.27999877929688
790883,BIDU,2016-05-13,159.75
790884,BIDU,2016-05-16,167.9600067138672
790885,BIDU,2016-05-17,171.0399932861328
790886,BIDU,2016-05-18,169.4499969482422
790887,BIDU,2016-05-19,168.50999450683594
790888,BIDU,2016-05-20,170.0500030517578
790889,BIDU,2016-05-23,169.77000427246094
790890,BIDU,2016-05-24,175.91000366210938
790891,BIDU,2016-05-25,176.7100067138672
790892,BIDU,2016-05-26,177.6699981689453
790893,BIDU,2016-05-27,185.00999450683597
790894,BIDU,2016-05-31,178.5399932861328
790895,BIDU,2016-06-01,176.52999877929688
790896,BIDU,2016-06-02,175.63999938964844
790897,BIDU,2016-06-03,173.74000549316406
790898,BIDU,2016-06-06,174.6199951171875
790899,BIDU,2016-06-07,170.86000061035156
790900,BIDU,2016-06-08,168.7100067138672
790901,BIDU,2016-06-09,168.99000549316406
790902,BIDU,2016-06-10,164.27999877929688
790903,BIDU,2016-06-13,163.5500030517578
790904,BIDU,2016-06-14,160.83999633789062
790905,BIDU,2016-06-15,161.02999877929688
790906,BIDU,2016-06-16,165.52000427246094
790907,BIDU,2016-06-17,162.67999267578125
790908,BIDU,2016-06-20,166.52999877929688
790909,BIDU,2016-06-21,162.8000030517578
790910,BIDU,2016-06-22,162.22000122070312
790911,BIDU,2016-06-23,163.9199981689453
790912,BIDU,2016-06-24,159.1199951171875
790913,BIDU,2016-06-27,156.9199981689453
790914,BIDU,2016-06-28,160.41000366210938
790915,BIDU,2016-06-29,164.41000366210938
790916,BIDU,2016-06-30,165.14999389648438
790917,BIDU,2016-07-01,165.19000244140625
790918,BIDU,2016-07-05,161.8699951171875
790919,BIDU,2016-07-06,161.55999755859375
790920,BIDU,2016-07-07,163.4199981689453
790921,BIDU,2016-07-08,159.8000030517578
790922,BIDU,2016-07-11,167.02999877929688
790923,BIDU,2016-07-12,164.97999572753906
790924,BIDU,2016-07-13,164.16000366210938
790925,BIDU,2016-07-14,164.85000610351562
790926,BIDU,2016-07-15,162.74000549316406
790927,BIDU,2016-07-18,164.7899932861328
790928,BIDU,2016-07-19,161.19000244140625
790929,BIDU,2016-07-20,160.64999389648438
790930,BIDU,2016-07-21,161.39999389648438
790931,BIDU,2016-07-22,160.8800048828125
790932,BIDU,2016-07-25,160.25
790933,BIDU,2016-07-26,164.02999877929688
790934,BIDU,2016-07-27,165.5
790935,BIDU,2016-07-28,165.6300048828125
790936,BIDU,2016-07-29,159.60000610351562
790937,BIDU,2016-08-01,163.22999572753906
790938,BIDU,2016-08-02,160.75
790939,BIDU,2016-08-03,162.24000549316406
790940,BIDU,2016-08-04,162.55999755859375
790941,BIDU,2016-08-05,167.3800048828125
790942,BIDU,2016-08-08,166.4499969482422
790943,BIDU,2016-08-09,165.5399932861328
790944,BIDU,2016-08-10,165.6300048828125
790945,BIDU,2016-08-11,167.72000122070312
790946,BIDU,2016-08-12,167.97999572753906
790947,BIDU,2016-08-15,172.9499969482422
790948,BIDU,2016-08-16,173.3000030517578
790949,BIDU,2016-08-17,172.72999572753906
790950,BIDU,2016-08-18,175.39999389648438
790951,BIDU,2016-08-19,177.52999877929688
790952,BIDU,2016-08-22,173.85000610351562
790953,BIDU,2016-08-23,173.49000549316406
790954,BIDU,2016-08-24,171.49000549316406
790955,BIDU,2016-08-25,172.85000610351562
790956,BIDU,2016-08-26,173.47000122070312
790957,BIDU,2016-08-29,173.64999389648438
790958,BIDU,2016-08-30,175.4499969482422
790959,BIDU,2016-08-31,171.07000732421875
790960,BIDU,2016-09-01,176.5500030517578
790961,BIDU,2016-09-02,177.77999877929688
790962,BIDU,2016-09-06,189.05999755859372
790963,BIDU,2016-09-07,189.1499938964844
790964,BIDU,2016-09-08,187.5
790965,BIDU,2016-09-09,182.1000061035156
790966,BIDU,2016-09-12,184.1300048828125
790967,BIDU,2016-09-13,181.8999938964844
790968,BIDU,2016-09-14,182.17999267578125
790969,BIDU,2016-09-15,186.5
790970,BIDU,2016-09-16,185.00999450683597
790971,BIDU,2016-09-19,184.7400054931641
790972,BIDU,2016-09-20,186.3699951171875
790973,BIDU,2016-09-21,196.02999877929688
790974,BIDU,2016-09-22,195.4499969482422
790975,BIDU,2016-09-23,191.72000122070312
790976,BIDU,2016-09-26,188.8600006103516
790977,BIDU,2016-09-27,190.8300018310547
790978,BIDU,2016-09-28,187.7400054931641
790979,BIDU,2016-09-29,182.22999572753903
790980,BIDU,2016-09-30,182.07000732421875
790981,BIDU,2016-10-03,183.5399932861328
790982,BIDU,2016-10-04,184.0800018310547
790983,BIDU,2016-10-05,184.1100006103516
790984,BIDU,2016-10-06,181.5200042724609
790985,BIDU,2016-10-07,179.8000030517578
790986,BIDU,2016-10-10,181.4900054931641
790987,BIDU,2016-10-11,177.0399932861328
790988,BIDU,2016-10-12,175.41000366210938
790989,BIDU,2016-10-13,174.61000061035156
790990,BIDU,2016-10-14,175.50999450683594
790991,BIDU,2016-10-17,175.14999389648438
790992,BIDU,2016-10-18,175.64999389648438
790993,BIDU,2016-10-19,176.1999969482422
790994,BIDU,2016-10-20,175.1699981689453
790995,BIDU,2016-10-21,176.75999450683594
790996,BIDU,2016-10-24,180.8600006103516
790997,BIDU,2016-10-25,176.67999267578125
790998,BIDU,2016-10-26,172.82000732421875
790999,BIDU,2016-10-27,175.10000610351562
791000,BIDU,2016-10-28,179.58999633789062
791001,BIDU,2016-10-31,176.86000061035156
791002,BIDU,2016-11-01,173.49000549316406
791003,BIDU,2016-11-02,168.77999877929688
791004,BIDU,2016-11-03,168.57000732421875
791005,BIDU,2016-11-04,167.6999969482422
791006,BIDU,2016-11-07,171.55999755859375
791007,BIDU,2016-11-08,170.9199981689453
791008,BIDU,2016-11-09,168.66000366210938
791009,BIDU,2016-11-10,163.47000122070312
791010,BIDU,2016-11-11,162.9499969482422
791011,BIDU,2016-11-14,161.72999572753906
791012,BIDU,2016-11-15,164.44000244140625
791013,BIDU,2016-11-16,166.74000549316406
791014,BIDU,2016-11-17,166.2100067138672
791015,BIDU,2016-11-18,164.3800048828125
791016,BIDU,2016-11-21,165.69000244140625
791017,BIDU,2016-11-22,164.47000122070312
791018,BIDU,2016-11-23,163.6300048828125
791019,BIDU,2016-11-25,164.44000244140625
791020,BIDU,2016-11-28,167.0
791021,BIDU,2016-11-29,169.17999267578125
791022,BIDU,2016-11-30,166.9499969482422
791023,BIDU,2016-12-01,163.0800018310547
791024,BIDU,2016-12-02,161.6699981689453
791025,BIDU,2016-12-05,164.32000732421875
791026,BIDU,2016-12-06,165.1699981689453
791027,BIDU,2016-12-07,169.3300018310547
791028,BIDU,2016-12-08,167.75
791029,BIDU,2016-12-09,170.82000732421875
791030,BIDU,2016-12-12,168.47999572753906
791031,BIDU,2016-12-13,171.4600067138672
791032,BIDU,2016-12-14,169.8300018310547
791033,BIDU,2016-12-15,165.77999877929688
791034,BIDU,2016-12-16,164.92999267578125
791035,BIDU,2016-12-19,163.69000244140625
791036,BIDU,2016-12-20,165.27999877929688
791037,BIDU,2016-12-21,163.9199981689453
791038,BIDU,2016-12-22,162.88999938964844
791039,BIDU,2016-12-23,163.6199951171875
791040,BIDU,2016-12-27,164.77000427246094
791041,BIDU,2016-12-28,165.5399932861328
791042,BIDU,2016-12-29,166.5
791043,BIDU,2016-12-30,164.41000366210938
791044,BIDU,2017-01-03,168.3000030517578
791045,BIDU,2017-01-04,171.9600067138672
791046,BIDU,2017-01-05,177.47000122070312
791047,BIDU,2017-01-06,176.3800048828125
791048,BIDU,2017-01-09,177.16000366210938
791049,BIDU,2017-01-10,180.30999755859372
791050,BIDU,2017-01-11,179.32000732421875
791051,BIDU,2017-01-12,177.57000732421875
791052,BIDU,2017-01-13,176.47999572753906
791053,BIDU,2017-01-17,176.9600067138672
791054,BIDU,2017-01-18,176.5399932861328
791055,BIDU,2017-01-19,176.08999633789062
791056,BIDU,2017-01-20,173.44000244140625
791057,BIDU,2017-01-23,175.97000122070312
791058,BIDU,2017-01-24,176.0500030517578
791059,BIDU,2017-01-25,176.61000061035156
791060,BIDU,2017-01-26,174.9499969482422
791061,BIDU,2017-01-27,174.10000610351562
791062,BIDU,2017-01-30,174.72000122070312
791063,BIDU,2017-01-31,175.07000732421875
791064,BIDU,2017-02-01,173.82000732421875
791065,BIDU,2017-02-02,173.39999389648438
791066,BIDU,2017-02-03,175.1699981689453
791067,BIDU,2017-02-06,177.80999755859375
791068,BIDU,2017-02-07,178.1699981689453
791069,BIDU,2017-02-08,181.5
791070,BIDU,2017-02-09,181.5
791071,BIDU,2017-02-10,183.9900054931641
791072,BIDU,2017-02-13,184.30999755859372
791073,BIDU,2017-02-14,182.7700042724609
791074,BIDU,2017-02-15,183.5800018310547
791075,BIDU,2017-02-16,184.94000244140625
791076,BIDU,2017-02-17,185.1699981689453
791077,BIDU,2017-02-21,185.6199951171875
791078,BIDU,2017-02-22,186.00999450683597
791079,BIDU,2017-02-23,184.63999938964844
791080,BIDU,2017-02-24,175.1699981689453
791081,BIDU,2017-02-27,172.97000122070312
791082,BIDU,2017-02-28,174.1300048828125
791083,BIDU,2017-03-01,175.3300018310547
791084,BIDU,2017-03-02,174.47999572753906
791085,BIDU,2017-03-03,173.7899932861328
791086,BIDU,2017-03-06,173.3000030517578
791087,BIDU,2017-03-07,173.74000549316406
791088,BIDU,2017-03-08,173.8699951171875
791089,BIDU,2017-03-09,173.32000732421875
791090,BIDU,2017-03-10,172.74000549316406
791091,BIDU,2017-03-13,173.25
791092,BIDU,2017-03-14,172.83999633789062
791093,BIDU,2017-03-15,172.0399932861328
791094,BIDU,2017-03-16,176.57000732421875
791095,BIDU,2017-03-17,176.6199951171875
791096,BIDU,2017-03-20,176.1300048828125
791097,BIDU,2017-03-21,171.39999389648438
791098,BIDU,2017-03-22,169.55999755859375
791099,BIDU,2017-03-23,169.61000061035156
791100,BIDU,2017-03-24,168.25999450683594
791101,BIDU,2017-03-27,168.92999267578125
791102,BIDU,2017-03-28,169.7899932861328
791103,BIDU,2017-03-29,170.66000366210938
791104,BIDU,2017-03-30,172.36000061035156
791105,BIDU,2017-03-31,172.52000427246094
791106,BIDU,2017-04-03,175.0
791107,BIDU,2017-04-04,175.1999969482422
791108,BIDU,2017-04-05,172.9199981689453
791109,BIDU,2017-04-06,173.3800048828125
791110,BIDU,2017-04-07,172.44000244140625
791111,BIDU,2017-04-10,174.22000122070312
791112,BIDU,2017-04-11,173.00999450683594
791113,BIDU,2017-04-12,173.61000061035156
791114,BIDU,2017-04-13,172.61000061035156
791115,BIDU,2017-04-17,173.30999755859375
791116,BIDU,2017-04-18,174.47000122070312
791117,BIDU,2017-04-19,177.80999755859375
791118,BIDU,2017-04-20,178.63999938964844
791119,BIDU,2017-04-21,178.0800018310547
791120,BIDU,2017-04-24,180.02999877929688
791121,BIDU,2017-04-25,186.9900054931641
791122,BIDU,2017-04-26,186.6699981689453
791123,BIDU,2017-04-27,187.8600006103516
791124,BIDU,2017-04-28,180.22999572753903
791125,BIDU,2017-05-01,180.05999755859375
791126,BIDU,2017-05-02,178.63999938964844
791127,BIDU,2017-05-03,177.39999389648438
791128,BIDU,2017-05-04,176.7100067138672
791129,BIDU,2017-05-05,178.02999877929688
791130,BIDU,2017-05-08,177.47000122070312
791131,BIDU,2017-05-09,182.97999572753903
791132,BIDU,2017-05-10,183.57000732421875
791133,BIDU,2017-05-11,186.6000061035156
791134,BIDU,2017-05-12,186.8300018310547
791135,BIDU,2017-05-15,186.13999938964844
791136,BIDU,2017-05-16,190.63999938964844
791137,BIDU,2017-05-17,186.0500030517578
791138,BIDU,2017-05-18,182.42999267578125
791139,BIDU,2017-05-19,188.75999450683597
791140,BIDU,2017-05-22,191.69000244140625
791141,BIDU,2017-05-23,191.8000030517578
791142,BIDU,2017-05-24,190.6300048828125
791143,BIDU,2017-05-25,191.9499969482422
791144,BIDU,2017-05-26,190.38999938964844
791145,BIDU,2017-05-30,189.8800048828125
791146,BIDU,2017-05-31,186.1000061035156
791147,BIDU,2017-06-01,187.25999450683597
791148,BIDU,2017-06-02,187.6000061035156
791149,BIDU,2017-06-05,187.30999755859372
791150,BIDU,2017-06-06,185.75
791151,BIDU,2017-06-07,187.52999877929688
791152,BIDU,2017-06-08,185.75
791153,BIDU,2017-06-09,181.07000732421875
791154,BIDU,2017-06-12,180.05999755859375
791155,BIDU,2017-06-13,179.19000244140625
791156,BIDU,2017-06-14,178.1999969482422
791157,BIDU,2017-06-15,176.3300018310547
791158,BIDU,2017-06-16,173.8800048828125
791159,BIDU,2017-06-19,176.92999267578125
791160,BIDU,2017-06-20,177.85000610351562
791161,BIDU,2017-06-21,180.1699981689453
791162,BIDU,2017-06-22,179.3300018310547
791163,BIDU,2017-06-23,178.13999938964844
791164,BIDU,2017-06-26,178.4600067138672
791165,BIDU,2017-06-27,175.60000610351562
791166,BIDU,2017-06-28,178.0
791167,BIDU,2017-06-29,179.6300048828125
791168,BIDU,2017-06-30,178.86000061035156
791169,BIDU,2017-07-03,179.97000122070312
791170,BIDU,2017-07-05,183.8300018310547
791171,BIDU,2017-07-06,181.7899932861328
791172,BIDU,2017-07-07,181.3999938964844
791173,BIDU,2017-07-10,182.92999267578125
791174,BIDU,2017-07-11,184.41000366210935
791175,BIDU,2017-07-12,186.75999450683597
791176,BIDU,2017-07-13,186.9199981689453
791177,BIDU,2017-07-14,188.5500030517578
791178,BIDU,2017-07-17,188.22999572753903
791179,BIDU,2017-07-18,189.50999450683597
791180,BIDU,2017-07-19,190.91000366210935
791181,BIDU,2017-07-20,191.32000732421875
791182,BIDU,2017-07-21,193.17999267578125
791183,BIDU,2017-07-24,198.6499938964844
791184,BIDU,2017-07-25,197.0500030517578
791185,BIDU,2017-07-26,201.1699981689453
791186,BIDU,2017-07-27,201.0
791187,BIDU,2017-07-28,220.0
791188,BIDU,2017-07-31,226.3500061035156
791189,BIDU,2017-08-01,225.6000061035156
791190,BIDU,2017-08-02,221.9600067138672
791191,BIDU,2017-08-03,227.38999938964844
791192,BIDU,2017-08-04,226.0500030517578
791193,BIDU,2017-08-07,227.16000366210935
791194,BIDU,2017-08-08,229.4499969482422
791195,BIDU,2017-08-09,230.3000030517578
791196,BIDU,2017-08-10,222.57000732421875
791197,BIDU,2017-08-11,223.4900054931641
791198,BIDU,2017-08-14,223.69000244140625
791199,BIDU,2017-08-15,225.3300018310547
791200,BIDU,2017-08-16,226.13999938964844
791201,BIDU,2017-08-17,221.0500030517578
791202,BIDU,2017-08-18,220.69000244140625
791203,BIDU,2017-08-21,222.47999572753903
791204,BIDU,2017-08-22,226.1100006103516
791205,BIDU,2017-08-23,224.9900054931641
791206,BIDU,2017-08-24,224.8600006103516
791207,BIDU,2017-08-25,225.5500030517578
791208,BIDU,2017-08-28,219.9900054931641
791209,BIDU,2017-08-29,220.69000244140625
791210,BIDU,2017-08-30,223.8800048828125
791211,BIDU,2017-08-31,228.0500030517578
791212,BIDU,2017-09-01,232.63999938964844
791213,BIDU,2017-09-05,225.3000030517578
791214,BIDU,2017-09-06,226.97000122070312
791215,BIDU,2017-09-07,233.17999267578125
791216,BIDU,2017-09-08,229.22999572753903
791217,BIDU,2017-09-11,233.5
791218,BIDU,2017-09-12,237.6000061035156
791219,BIDU,2017-09-13,236.41000366210935
791220,BIDU,2017-09-14,237.3300018310547
791221,BIDU,2017-09-15,235.2100067138672
791222,BIDU,2017-09-18,239.07000732421875
791223,BIDU,2017-09-19,237.8500061035156
791224,BIDU,2017-09-20,237.9600067138672
791225,BIDU,2017-09-21,238.9199981689453
791226,BIDU,2017-09-22,240.57000732421875
791227,BIDU,2017-09-25,234.4900054931641
791228,BIDU,2017-09-26,236.19000244140625
791229,BIDU,2017-09-27,239.82000732421875
791230,BIDU,2017-09-28,241.27999877929688
791231,BIDU,2017-09-29,247.69000244140625
791232,BIDU,2017-10-02,248.6699981689453
791233,BIDU,2017-10-03,247.0
791234,BIDU,2017-10-04,243.97000122070312
791235,BIDU,2017-10-05,245.2700042724609
791236,BIDU,2017-10-06,247.69000244140625
791237,BIDU,2017-10-09,252.22000122070312
791238,BIDU,2017-10-10,262.4100036621094
791239,BIDU,2017-10-11,260.32000732421875
791240,BIDU,2017-10-12,259.3299865722656
791241,BIDU,2017-10-13,262.67999267578125
791242,BIDU,2017-10-16,272.82000732421875
791243,BIDU,2017-10-17,270.32000732421875
791244,BIDU,2017-10-18,268.9700012207031
791245,BIDU,2017-10-19,264.5199890136719
791246,BIDU,2017-10-20,264.8999938964844
791247,BIDU,2017-10-23,266.1300048828125
791248,BIDU,2017-10-24,264.0
791249,BIDU,2017-10-25,263.0400085449219
791250,BIDU,2017-10-26,260.6199951171875
791251,BIDU,2017-10-27,239.3699951171875
791252,BIDU,2017-10-30,236.4199981689453
791253,BIDU,2017-10-31,243.94000244140625
791254,BIDU,2017-11-01,245.42999267578125
791255,BIDU,2017-11-02,242.08999633789065
791256,BIDU,2017-11-03,241.5399932861328
791257,BIDU,2017-11-06,244.52999877929688
791258,BIDU,2017-11-07,243.47000122070312
791259,BIDU,2017-11-08,241.17999267578125
791260,BIDU,2017-11-09,240.05999755859372
791261,BIDU,2017-11-10,237.3999938964844
791262,BIDU,2017-11-13,237.3699951171875
791263,BIDU,2017-11-14,234.9199981689453
791264,BIDU,2017-11-15,234.2100067138672
791265,BIDU,2017-11-16,239.32000732421875
791266,BIDU,2017-11-17,239.2700042724609
791267,BIDU,2017-11-20,238.5399932861328
791268,BIDU,2017-11-21,244.3000030517578
791269,BIDU,2017-11-22,249.6499938964844
791270,BIDU,2017-11-24,249.4199981689453
791271,BIDU,2017-11-27,247.0200042724609
791272,BIDU,2017-11-28,244.02999877929688
791273,BIDU,2017-11-29,235.4900054931641
791274,BIDU,2017-11-30,238.5800018310547
791275,BIDU,2017-12-01,235.07000732421875
791276,BIDU,2017-12-04,229.66000366210935
791277,BIDU,2017-12-05,231.75
791278,BIDU,2017-12-06,231.1499938964844
791279,BIDU,2017-12-07,233.00999450683597
791280,BIDU,2017-12-08,234.58999633789065
791281,BIDU,2017-12-11,233.5399932861328
791282,BIDU,2017-12-12,232.72999572753903
791283,BIDU,2017-12-13,233.2400054931641
791284,BIDU,2017-12-14,231.82000732421875
791285,BIDU,2017-12-15,233.47999572753903
791286,BIDU,2017-12-18,240.92999267578125
791287,BIDU,2017-12-19,235.6199951171875
791288,BIDU,2017-12-20,233.3699951171875
791289,BIDU,2017-12-21,239.4900054931641
791290,BIDU,2017-12-22,239.0500030517578
791291,BIDU,2017-12-26,237.8300018310547
791292,BIDU,2017-12-27,237.7100067138672
791293,BIDU,2017-12-28,234.7400054931641
791294,BIDU,2017-12-29,234.2100067138672
791295,BIDU,2018-01-02,242.3999938964844
791296,BIDU,2018-01-03,245.5500030517578
791297,BIDU,2018-01-04,245.72999572753903
791298,BIDU,2018-01-05,245.13999938964844
791299,BIDU,2018-01-08,250.82000732421875
791300,BIDU,2018-01-09,254.72999572753903
791301,BIDU,2018-01-10,248.9499969482422
791302,BIDU,2018-01-11,250.22000122070312
791303,BIDU,2018-01-12,253.0399932861328
791304,BIDU,2018-01-16,257.7799987792969
791305,BIDU,2018-01-17,255.4900054931641
791306,BIDU,2018-01-18,254.9600067138672
791307,BIDU,2018-01-19,255.97999572753903
791308,BIDU,2018-01-22,254.33999633789065
791309,BIDU,2018-01-23,257.3500061035156
791310,BIDU,2018-01-24,257.9599914550781
791311,BIDU,2018-01-25,254.13999938964844
791312,BIDU,2018-01-26,260.25
791313,BIDU,2018-01-29,253.72999572753903
791314,BIDU,2018-01-30,244.07000732421875
791315,BIDU,2018-01-31,246.9199981689453
791316,BIDU,2018-02-01,240.52999877929688
791317,BIDU,2018-02-02,233.1699981689453
791318,BIDU,2018-02-05,225.32000732421875
791319,BIDU,2018-02-06,228.7700042724609
791320,BIDU,2018-02-07,222.5
791321,BIDU,2018-02-08,212.07000732421875
791322,BIDU,2018-02-09,215.6699981689453
791323,BIDU,2018-02-12,221.63999938964844
791324,BIDU,2018-02-13,225.6000061035156
791325,BIDU,2018-02-14,235.88999938964844
791326,BIDU,2018-02-15,248.1999969482422
791327,BIDU,2018-02-16,244.72000122070312
791328,BIDU,2018-02-20,245.42999267578125
791329,BIDU,2018-02-21,246.9199981689453
791330,BIDU,2018-02-22,249.3500061035156
791331,BIDU,2018-02-23,250.7400054931641
791332,BIDU,2018-02-26,256.25
791333,BIDU,2018-02-27,250.4600067138672
791334,BIDU,2018-02-28,252.33999633789065
791335,BIDU,2018-03-01,249.75
791336,BIDU,2018-03-02,250.6000061035156
791337,BIDU,2018-03-05,254.88999938964844
791338,BIDU,2018-03-06,258.7300109863281
791339,BIDU,2018-03-07,257.260009765625
791340,BIDU,2018-03-08,257.1400146484375
791341,BIDU,2018-03-09,263.5599975585937
791342,BIDU,2018-03-12,265.6700134277344
791343,BIDU,2018-03-13,258.3500061035156
791344,BIDU,2018-03-14,259.3500061035156
791345,BIDU,2018-03-15,262.7099914550781
791346,BIDU,2018-03-16,262.3900146484375
791347,BIDU,2018-03-19,252.8300018310547
791348,BIDU,2018-03-20,254.4600067138672
791349,BIDU,2018-03-21,250.0500030517578
791350,BIDU,2018-03-22,236.1100006103516
791351,BIDU,2018-03-23,230.0800018310547
791352,BIDU,2018-03-26,235.94000244140625
791353,BIDU,2018-03-27,230.9600067138672
791354,BIDU,2018-03-28,223.1000061035156
791355,BIDU,2018-03-29,223.19000244140625
791356,BIDU,2018-04-02,220.05999755859372
791357,BIDU,2018-04-03,220.0200042724609
791358,BIDU,2018-04-04,224.3000030517578
791359,BIDU,2018-04-05,225.57000732421875
791360,BIDU,2018-04-06,219.82000732421875
791361,BIDU,2018-04-09,224.3300018310547
791362,BIDU,2018-04-10,231.5
791363,BIDU,2018-04-11,229.6499938964844
791364,BIDU,2018-04-12,231.33999633789065
791365,BIDU,2018-04-13,228.1699981689453
791366,BIDU,2018-04-16,229.8999938964844
791367,BIDU,2018-04-17,235.6699981689453
791368,BIDU,2018-04-18,237.75
791369,BIDU,2018-04-19,237.1100006103516
791370,BIDU,2018-04-20,232.5
791371,BIDU,2018-04-23,231.4199981689453
791372,BIDU,2018-04-24,231.41000366210935
791373,BIDU,2018-04-25,231.41000366210935
791374,BIDU,2018-04-26,238.69000244140625
791375,BIDU,2018-04-27,251.92999267578125
791376,BIDU,2018-04-30,250.8999938964844
791377,BIDU,2018-05-01,252.1300048828125
791378,BIDU,2018-05-02,249.8000030517578
791379,BIDU,2018-05-03,252.4600067138672
791380,BIDU,2018-05-04,251.72999572753903
791381,BIDU,2018-05-07,253.8999938964844
791382,BIDU,2018-05-08,263.0899963378906
791383,BIDU,2018-05-09,261.2900085449219
791384,BIDU,2018-05-10,268.67999267578125
791385,BIDU,2018-05-11,269.9100036621094
791386,BIDU,2018-05-14,272.260009765625
791387,BIDU,2018-05-15,271.9200134277344
791388,BIDU,2018-05-16,284.07000732421875
791389,BIDU,2018-05-17,279.67999267578125
791390,BIDU,2018-05-18,253.00999450683597
791391,BIDU,2018-05-21,240.50999450683597
791392,BIDU,2018-05-22,239.97000122070312
791393,BIDU,2018-05-23,240.38999938964844
791394,BIDU,2018-05-24,240.27999877929688
791395,BIDU,2018-05-25,243.8000030517578
791396,BIDU,2018-05-29,242.0500030517578
791397,BIDU,2018-05-30,241.6300048828125
791398,BIDU,2018-05-31,242.55999755859372
791399,BIDU,2018-06-01,248.4600067138672
791400,BIDU,2018-06-04,260.8999938964844
791401,BIDU,2018-06-05,259.9800109863281
791402,BIDU,2018-06-06,263.94000244140625
791403,BIDU,2018-06-07,264.8900146484375
791404,BIDU,2018-06-08,263.5899963378906
791405,BIDU,2018-06-11,269.7799987792969
791406,BIDU,2018-06-12,267.4200134277344
791407,BIDU,2018-06-13,270.0
791408,BIDU,2018-06-14,270.6400146484375
791409,BIDU,2018-06-15,272.9700012207031
791410,BIDU,2018-06-18,268.8900146484375
791411,BIDU,2018-06-19,262.1099853515625
791412,BIDU,2018-06-20,264.0599975585937
791413,BIDU,2018-06-21,260.5
791414,BIDU,2018-06-22,259.0
791415,BIDU,2018-06-25,250.41000366210935
791416,BIDU,2018-06-26,250.7700042724609
791417,BIDU,2018-06-27,243.0
791418,BIDU,2018-06-28,242.2100067138672
791419,BIDU,2018-06-29,243.0
791420,BIDU,2018-07-02,246.25
791421,BIDU,2018-07-03,246.42999267578125
791422,BIDU,2018-07-05,244.07000732421875
791423,BIDU,2018-07-06,251.7700042724609
791424,BIDU,2018-07-09,261.9700012207031
791425,BIDU,2018-07-10,261.25
791426,BIDU,2018-07-11,261.25
791427,BIDU,2018-07-12,271.45001220703125
791428,BIDU,2018-07-13,267.19000244140625
791429,BIDU,2018-07-16,267.0799865722656
791430,BIDU,2018-07-17,270.0199890136719
791431,BIDU,2018-07-18,269.4200134277344
791432,BIDU,2018-07-19,262.4200134277344
791433,BIDU,2018-07-20,259.9800109863281
791434,BIDU,2018-07-23,260.3800048828125
791435,BIDU,2018-07-24,256.4800109863281
791436,BIDU,2018-07-25,262.9100036621094
791437,BIDU,2018-07-26,260.3500061035156
791438,BIDU,2018-07-27,255.08999633789065
791439,BIDU,2018-07-30,251.3999938964844
791440,BIDU,2018-07-31,247.17999267578125
791441,BIDU,2018-08-01,228.07000732421875
791442,BIDU,2018-08-02,230.4600067138672
791443,BIDU,2018-08-03,235.6499938964844
791444,BIDU,2018-08-06,232.9600067138672
791445,BIDU,2018-08-07,226.6699981689453
791446,BIDU,2018-08-08,222.0
791447,BIDU,2018-08-09,219.88999938964844
791448,BIDU,2018-08-10,220.1000061035156
791449,BIDU,2018-08-13,217.57000732421875
791450,BIDU,2018-08-14,216.2100067138672
791451,BIDU,2018-08-15,213.47000122070312
791452,BIDU,2018-08-16,217.3000030517578
791453,BIDU,2018-08-17,222.6699981689453
791454,BIDU,2018-08-20,223.7100067138672
791455,BIDU,2018-08-21,223.1300048828125
791456,BIDU,2018-08-22,223.02999877929688
791457,BIDU,2018-08-23,219.3000030517578
791458,BIDU,2018-08-24,224.3600006103516
791459,BIDU,2018-08-27,228.6100006103516
791460,BIDU,2018-08-28,225.72000122070312
791461,BIDU,2018-08-29,225.8699951171875
791462,BIDU,2018-08-30,224.25
791463,BIDU,2018-08-31,226.47999572753903
791464,BIDU,2018-09-04,222.17999267578125
791465,BIDU,2018-09-05,216.2400054931641
791466,BIDU,2018-09-06,215.0500030517578
791467,BIDU,2018-09-07,216.0399932861328
791468,BIDU,2018-09-10,213.58999633789065
791469,BIDU,2018-09-11,216.1000061035156
791470,BIDU,2018-09-12,218.69000244140625
791471,BIDU,2018-09-13,222.4199981689453
791472,BIDU,2018-09-14,220.02999877929688
791473,BIDU,2018-09-17,217.66000366210935
791474,BIDU,2018-09-18,216.8800048828125
791475,BIDU,2018-09-19,226.41000366210935
791476,BIDU,2018-09-20,230.6199951171875
791477,BIDU,2018-09-21,228.8500061035156
791478,BIDU,2018-09-24,226.6300048828125
791479,BIDU,2018-09-25,226.6000061035156
791480,BIDU,2018-09-26,228.4199981689453
791481,BIDU,2018-09-27,230.47000122070312
791482,BIDU,2018-09-28,228.67999267578125
791483,BIDU,2018-10-01,227.3999938964844
791484,BIDU,2018-10-02,218.8999938964844
791485,BIDU,2018-10-03,216.3500061035156
791486,BIDU,2018-10-04,210.07000732421875
791487,BIDU,2018-10-05,205.6199951171875
791488,BIDU,2018-10-08,203.97999572753903
791489,BIDU,2018-10-09,200.8500061035156
791490,BIDU,2018-10-10,194.25999450683597
791491,BIDU,2018-10-11,198.0
791492,BIDU,2018-10-12,204.3600006103516
791493,BIDU,2018-10-15,200.1199951171875
791494,BIDU,2018-10-16,203.2100067138672
791495,BIDU,2018-10-17,200.72000122070312
791496,BIDU,2018-10-18,191.8800048828125
791497,BIDU,2018-10-19,191.9199981689453
791498,BIDU,2018-10-22,196.19000244140625
791499,BIDU,2018-10-23,193.4199981689453
791500,BIDU,2018-10-24,184.47000122070312
791501,BIDU,2018-10-25,190.42999267578125
791502,BIDU,2018-10-26,188.50999450683597
791503,BIDU,2018-10-29,181.75
791504,BIDU,2018-10-30,183.3699951171875
791505,BIDU,2018-10-31,190.05999755859372
791506,BIDU,2018-11-01,201.47000122070312
791507,BIDU,2018-11-02,194.69000244140625
791508,BIDU,2018-11-05,190.58999633789065
791509,BIDU,2018-11-06,192.44000244140625
791510,BIDU,2018-11-07,195.41000366210935
791511,BIDU,2018-11-08,188.5500030517578
791512,BIDU,2018-11-09,183.75
791513,BIDU,2018-11-12,180.42999267578125
791514,BIDU,2018-11-13,183.33999633789065
791515,BIDU,2018-11-14,185.05999755859372
791516,BIDU,2018-11-15,188.41000366210935
791517,BIDU,2018-11-16,186.9499969482422
791518,BIDU,2018-11-19,183.08999633789065
791519,BIDU,2018-11-20,177.47999572753906
791520,BIDU,2018-11-21,183.9499969482422
791521,BIDU,2018-11-23,182.6100006103516
791522,BIDU,2018-11-26,185.19000244140625
791523,BIDU,2018-11-27,182.7899932861328
791524,BIDU,2018-11-28,188.44000244140625
791525,BIDU,2018-11-29,183.22000122070312
791526,BIDU,2018-11-30,188.27999877929688
791527,BIDU,2018-12-03,191.3300018310547
791528,BIDU,2018-12-04,182.66000366210935
791529,BIDU,2018-12-06,180.6999969482422
791530,BIDU,2018-12-07,179.55999755859375
791531,BIDU,2018-12-10,179.1999969482422
791532,BIDU,2018-12-11,176.85000610351562
791533,BIDU,2018-12-12,179.75
791534,BIDU,2018-12-13,179.89999389648438
791535,BIDU,2018-12-14,177.5399932861328
791536,BIDU,2018-12-17,169.86000061035156
791537,BIDU,2018-12-18,167.61000061035156
791538,BIDU,2018-12-19,162.47999572753906
791539,BIDU,2018-12-20,160.36000061035156
791540,BIDU,2018-12-21,157.4199981689453
791541,BIDU,2018-12-24,157.1199951171875
791542,BIDU,2018-12-26,163.0399932861328
791543,BIDU,2018-12-27,161.5800018310547
791544,BIDU,2018-12-28,162.1699981689453
791545,BIDU,2018-12-31,158.60000610351562
791546,BIDU,2019-01-02,162.25
791547,BIDU,2019-01-03,154.7100067138672
791548,BIDU,2019-01-04,160.9499969482422
791549,BIDU,2019-01-07,162.60000610351562
791550,BIDU,2019-01-08,163.39999389648438
791551,BIDU,2019-01-09,166.63999938964844
791552,BIDU,2019-01-10,168.35000610351562
791553,BIDU,2019-01-11,166.11000061035156
791554,BIDU,2019-01-14,163.02999877929688
791555,BIDU,2019-01-15,167.92999267578125
791556,BIDU,2019-01-16,169.75
791557,BIDU,2019-01-17,168.11000061035156
791558,BIDU,2019-01-18,171.36000061035156
791559,BIDU,2019-01-22,160.38999938964844
791560,BIDU,2019-01-23,163.25999450683594
791561,BIDU,2019-01-24,162.6999969482422
791562,BIDU,2019-01-25,167.10000610351562
791563,BIDU,2019-01-28,167.5
791564,BIDU,2019-01-29,165.27000427246094
791565,BIDU,2019-01-30,169.33999633789062
791566,BIDU,2019-01-31,172.6300048828125
791567,BIDU,2019-02-01,171.27000427246094
791568,BIDU,2019-02-04,173.94000244140625
791569,BIDU,2019-02-05,176.22999572753906
791570,BIDU,2019-02-06,173.85000610351562
791571,BIDU,2019-02-07,171.5800018310547
791572,BIDU,2019-02-08,169.89999389648438
791573,BIDU,2019-02-11,168.05999755859375
791574,BIDU,2019-02-12,170.25
791575,BIDU,2019-02-13,173.82000732421875
791576,BIDU,2019-02-14,174.0800018310547
791577,BIDU,2019-02-15,170.05999755859375
791578,BIDU,2019-02-19,172.4499969482422
791579,BIDU,2019-02-20,171.17999267578125
791580,BIDU,2019-02-21,171.80999755859375
791581,BIDU,2019-02-22,167.1699981689453
791582,BIDU,2019-02-25,165.0
791583,BIDU,2019-02-26,161.97999572753906
791584,BIDU,2019-02-27,162.1699981689453
791585,BIDU,2019-02-28,162.5399932861328
791586,BIDU,2019-03-01,162.08999633789062
791587,BIDU,2019-03-04,160.9199981689453
791588,BIDU,2019-03-05,167.74000549316406
791589,BIDU,2019-03-06,170.24000549316406
791590,BIDU,2019-03-07,165.72000122070312
791591,BIDU,2019-03-08,163.64999389648438
791592,BIDU,2019-03-11,166.9600067138672
791593,BIDU,2019-03-12,166.99000549316406
791594,BIDU,2019-03-13,168.1699981689453
791595,BIDU,2019-03-14,167.74000549316406
791596,BIDU,2019-03-15,170.47999572753906
791597,BIDU,2019-03-18,171.1699981689453
791598,BIDU,2019-03-19,170.72999572753906
791599,BIDU,2019-03-20,170.1699981689453
791600,BIDU,2019-03-21,171.77000427246094
791601,BIDU,2019-03-22,166.72999572753906
791602,BIDU,2019-03-25,166.8800048828125
791603,BIDU,2019-03-26,167.1999969482422
791604,BIDU,2019-03-27,164.2899932861328
791605,BIDU,2019-03-28,164.11000061035156
791606,BIDU,2019-03-29,164.85000610351562
791607,BIDU,2019-04-01,170.39999389648438
791608,BIDU,2019-04-02,170.97999572753906
791609,BIDU,2019-04-03,174.91000366210938
791610,BIDU,2019-04-04,179.1300048828125
791611,BIDU,2019-04-05,181.5500030517578
791612,BIDU,2019-04-08,184.7700042724609
791613,BIDU,2019-04-09,181.0
791614,BIDU,2019-04-10,177.0399932861328
791615,BIDU,2019-04-11,171.1999969482422
791616,BIDU,2019-04-12,173.08999633789062
791617,BIDU,2019-04-15,168.6699981689453
791618,BIDU,2019-04-16,170.27999877929688
791619,BIDU,2019-04-17,170.3300018310547
791620,BIDU,2019-04-18,171.02000427246094
791621,BIDU,2019-04-22,169.3699951171875
791622,BIDU,2019-04-23,173.2899932861328
791623,BIDU,2019-04-24,169.3000030517578
791624,BIDU,2019-04-25,167.92999267578125
791625,BIDU,2019-04-26,166.1199951171875
791626,BIDU,2019-04-29,165.85000610351562
791627,BIDU,2019-04-30,166.22999572753906
791628,BIDU,2019-05-01,165.4199981689453
791629,BIDU,2019-05-02,166.24000549316406
791630,BIDU,2019-05-03,167.0399932861328
791631,BIDU,2019-05-06,164.5
791632,BIDU,2019-05-07,162.1300048828125
791633,BIDU,2019-05-08,159.5800018310547
791634,BIDU,2019-05-09,158.6999969482422
791635,BIDU,2019-05-10,156.75
791636,BIDU,2019-05-13,151.5399932861328
791637,BIDU,2019-05-14,152.38999938964844
791638,BIDU,2019-05-15,152.5
791639,BIDU,2019-05-16,153.6999969482422
791640,BIDU,2019-05-17,128.30999755859375
791641,BIDU,2019-05-20,117.5500030517578
791642,BIDU,2019-05-21,120.48999786376952
791643,BIDU,2019-05-22,118.4000015258789
791644,BIDU,2019-05-23,113.45999908447266
791645,BIDU,2019-05-24,114.47000122070312
791646,BIDU,2019-05-28,114.13999938964844
791647,BIDU,2019-05-29,112.9499969482422
791648,BIDU,2019-05-30,111.81999969482422
791649,BIDU,2019-05-31,110.0
791650,BIDU,2019-06-03,107.77999877929688
791651,BIDU,2019-06-04,111.43000030517578
791652,BIDU,2019-06-05,109.13999938964844
791653,BIDU,2019-06-06,108.88999938964844
791654,BIDU,2019-06-07,109.80999755859376
791655,BIDU,2019-06-10,111.76000213623048
791656,BIDU,2019-06-11,115.37000274658205
791657,BIDU,2019-06-12,113.08999633789062
791658,BIDU,2019-06-13,114.01000213623048
791659,BIDU,2019-06-14,113.08000183105467
791660,BIDU,2019-06-17,114.33000183105467
791661,BIDU,2019-06-18,116.9499969482422
791662,BIDU,2019-06-19,117.8000030517578
791663,BIDU,2019-06-20,118.3000030517578
791664,BIDU,2019-06-21,116.91000366210938
791665,BIDU,2019-06-24,116.6999969482422
791666,BIDU,2019-06-25,113.26000213623048
791667,BIDU,2019-06-26,115.7699966430664
791668,BIDU,2019-06-27,116.04000091552734
791669,BIDU,2019-06-28,117.36000061035156
791670,BIDU,2019-07-01,118.01000213623048
791671,BIDU,2019-07-02,119.3499984741211
791672,BIDU,2019-07-03,118.55999755859376
791673,BIDU,2019-07-05,116.29000091552734
791674,BIDU,2019-07-08,113.1999969482422
791675,BIDU,2019-07-09,114.8000030517578
791676,BIDU,2019-07-10,114.4000015258789
791677,BIDU,2019-07-11,114.75
791678,BIDU,2019-07-12,114.9000015258789
791679,BIDU,2019-07-15,115.62999725341795
791680,BIDU,2019-07-16,114.2300033569336
791681,BIDU,2019-07-17,113.58000183105467
791682,BIDU,2019-07-18,111.79000091552734
791683,BIDU,2019-07-19,112.25
791684,BIDU,2019-07-22,111.6999969482422
791685,BIDU,2019-07-23,115.13999938964844
791686,BIDU,2019-07-24,116.37999725341795
791687,BIDU,2019-07-25,114.47000122070312
791688,BIDU,2019-07-26,114.22000122070312
791689,BIDU,2019-07-29,113.4499969482422
791690,BIDU,2019-07-30,112.75
791691,BIDU,2019-07-31,111.6999969482422
791692,BIDU,2019-08-01,109.20999908447266
791693,BIDU,2019-08-02,107.76000213623048
791694,BIDU,2019-08-05,100.1500015258789
791695,BIDU,2019-08-06,99.68000030517578
791696,BIDU,2019-08-07,99.19000244140624
791697,BIDU,2019-08-08,99.88999938964844
791698,BIDU,2019-08-09,97.36000061035156
791699,BIDU,2019-08-12,95.08000183105467
791700,BIDU,2019-08-13,97.37999725341795
791701,BIDU,2019-08-14,94.8499984741211
791702,BIDU,2019-08-15,94.3499984741211
791703,BIDU,2019-08-16,96.6999969482422
791704,BIDU,2019-08-19,104.22000122070312
791705,BIDU,2019-08-20,108.72000122070312
791706,BIDU,2019-08-21,107.9000015258789
791707,BIDU,2019-08-22,105.4499969482422
791708,BIDU,2019-08-23,101.8499984741211
791709,BIDU,2019-08-26,103.8000030517578
791710,BIDU,2019-08-27,103.83999633789062
791711,BIDU,2019-08-28,103.58999633789062
791712,BIDU,2019-08-29,104.83000183105467
791713,BIDU,2019-08-30,104.47000122070312
791714,BIDU,2019-09-03,102.55999755859376
791715,BIDU,2019-09-04,102.54000091552734
791716,BIDU,2019-09-05,104.12000274658205
791717,BIDU,2019-09-06,102.58999633789062
791718,BIDU,2019-09-09,105.05999755859376
791719,BIDU,2019-09-10,110.4000015258789
791720,BIDU,2019-09-11,111.79000091552734
791721,BIDU,2019-09-12,111.5
791722,BIDU,2019-09-13,110.54000091552734
791723,BIDU,2019-09-16,110.9800033569336
791724,BIDU,2019-09-17,109.04000091552734
791725,BIDU,2019-09-18,108.4000015258789
791726,BIDU,2019-09-19,107.7699966430664
791727,BIDU,2019-09-20,105.16000366210938
791728,BIDU,2019-09-23,102.37000274658205
791729,BIDU,2019-09-24,97.61000061035156
791730,BIDU,2019-09-25,102.8000030517578
791731,BIDU,2019-09-26,105.06999969482422
791732,BIDU,2019-09-27,101.20999908447266
791733,BIDU,2019-09-30,102.76000213623048
791734,BIDU,2019-10-01,102.0
791735,BIDU,2019-10-02,102.62000274658205
791736,BIDU,2019-10-03,104.31999969482422
791737,BIDU,2019-10-04,104.47000122070312
791738,BIDU,2019-10-07,101.47000122070312
791739,BIDU,2019-10-08,99.52999877929688
791740,BIDU,2019-10-09,99.9000015258789
791741,BIDU,2019-10-10,103.8499984741211
791742,BIDU,2019-10-11,104.66000366210938
791743,BIDU,2019-10-14,105.45999908447266
791744,BIDU,2019-10-15,107.1999969482422
791745,BIDU,2019-10-16,108.27999877929688
791746,BIDU,2019-10-17,107.6500015258789
791747,BIDU,2019-10-18,103.73999786376952
791748,BIDU,2019-10-21,104.36000061035156
791749,BIDU,2019-10-22,103.62999725341795
791750,BIDU,2019-10-23,104.1500015258789
791751,BIDU,2019-10-24,103.69000244140624
791752,BIDU,2019-10-25,103.87000274658205
791753,BIDU,2019-10-28,104.86000061035156
791754,BIDU,2019-10-29,102.9000015258789
791755,BIDU,2019-10-30,102.93000030517578
791756,BIDU,2019-10-31,101.8499984741211
791757,BIDU,2019-11-01,104.63999938964844
791758,BIDU,2019-11-04,109.62000274658205
791759,BIDU,2019-11-05,108.0500030517578
791760,BIDU,2019-11-06,107.36000061035156
791761,BIDU,2019-11-07,121.87000274658205
791762,BIDU,2019-11-08,124.55999755859376
791763,BIDU,2019-11-11,120.87000274658205
791764,BIDU,2019-11-12,121.8000030517578
791765,BIDU,2019-11-13,118.29000091552734
791766,BIDU,2019-11-14,118.1999969482422
791767,BIDU,2019-11-15,117.0500030517578
791768,BIDU,2019-11-18,116.5199966430664
791769,BIDU,2019-11-19,115.69000244140624
791770,BIDU,2019-11-20,114.8000030517578
791771,BIDU,2019-11-21,115.6500015258789
791772,BIDU,2019-11-22,117.98999786376952
791773,BIDU,2019-11-25,120.31999969482422
791774,BIDU,2019-11-26,118.5999984741211
791775,BIDU,2019-11-27,119.51000213623048
791776,BIDU,2019-11-29,118.52999877929688
791777,BIDU,2019-12-02,117.44000244140624
791778,BIDU,2019-12-03,114.8000030517578
791779,BIDU,2019-12-04,114.20999908447266
791780,BIDU,2019-12-05,116.75
791781,BIDU,2019-12-06,115.8499984741211
791782,BIDU,2019-12-09,115.05999755859376
791783,BIDU,2019-12-10,114.77999877929688
791784,BIDU,2019-12-11,116.37000274658205
791785,BIDU,2019-12-12,120.54000091552734
791786,BIDU,2019-12-13,119.13999938964844
791787,BIDU,2019-12-16,123.19000244140624
791788,BIDU,2019-12-17,123.83999633789062
791789,BIDU,2019-12-18,126.69000244140624
791790,BIDU,2019-12-19,128.07000732421875
791791,BIDU,2019-12-20,127.48999786376952
791792,BIDU,2019-12-23,128.8300018310547
791793,BIDU,2019-12-24,128.49000549316406
791794,BIDU,2019-12-26,127.58000183105467
791795,BIDU,2019-12-27,126.4499969482422
791796,BIDU,2019-12-30,126.29000091552734
791797,BIDU,2019-12-31,126.4000015258789
791798,BIDU,2020-01-02,138.22000122070312
791799,BIDU,2020-01-03,133.8000030517578
791800,BIDU,2020-01-06,135.94000244140625
791801,BIDU,2020-01-07,136.6999969482422
791802,BIDU,2020-01-08,137.8300018310547
791803,BIDU,2020-01-09,140.86000061035156
791804,BIDU,2020-01-10,144.50999450683594
791805,BIDU,2020-01-13,142.25999450683594
791806,BIDU,2020-01-14,140.0399932861328
791807,BIDU,2020-01-15,139.39999389648438
791808,BIDU,2020-01-16,139.49000549316406
791809,BIDU,2020-01-17,139.61000061035156
791810,BIDU,2020-01-21,137.10000610351562
791811,BIDU,2020-01-22,134.8000030517578
791812,BIDU,2020-01-23,134.1999969482422
791813,BIDU,2020-01-24,130.0
791814,BIDU,2020-01-27,126.27999877929688
791815,BIDU,2020-01-28,126.93000030517578
791816,BIDU,2020-01-29,126.47000122070312
791817,BIDU,2020-01-30,125.73999786376952
791818,BIDU,2020-01-31,123.55999755859376
791819,BIDU,2020-02-03,130.49000549316406
791820,BIDU,2020-02-04,131.3699951171875
791821,BIDU,2020-02-05,130.75
791822,BIDU,2020-02-06,133.16000366210938
791823,BIDU,2020-02-07,130.91000366210938
791824,BIDU,2020-02-10,131.0500030517578
791825,BIDU,2020-02-11,133.99000549316406
791826,BIDU,2020-02-12,137.49000549316406
791827,BIDU,2020-02-13,135.17999267578125
791828,BIDU,2020-02-14,134.57000732421875
791829,BIDU,2020-02-18,134.17999267578125
791830,BIDU,2020-02-19,135.80999755859375
791831,BIDU,2020-02-20,132.4600067138672
791832,BIDU,2020-02-21,129.8000030517578
791833,BIDU,2020-02-24,125.83000183105467
791834,BIDU,2020-02-25,124.43000030517578
791835,BIDU,2020-02-26,123.54000091552734
791836,BIDU,2020-02-27,119.91000366210938
791837,BIDU,2020-02-28,119.9800033569336
791838,BIDU,2020-03-02,120.7699966430664
791839,BIDU,2020-03-03,117.97000122070312
791840,BIDU,2020-03-04,121.41000366210938
791841,BIDU,2020-03-05,118.23999786376952
791842,BIDU,2020-03-06,113.73999786376952
791843,BIDU,2020-03-09,106.6500015258789
791844,BIDU,2020-03-10,111.91000366210938
791845,BIDU,2020-03-11,108.25
791846,BIDU,2020-03-12,99.0
791847,BIDU,2020-03-13,100.29000091552734
791848,BIDU,2020-03-16,89.68000030517578
791849,BIDU,2020-03-17,91.12999725341795
791850,BIDU,2020-03-18,83.62000274658203
791851,BIDU,2020-03-19,89.62000274658203
791852,BIDU,2020-03-20,88.66000366210938
791853,BIDU,2020-03-23,91.22000122070312
791854,BIDU,2020-03-24,96.43000030517578
791855,BIDU,2020-03-25,96.91999816894533
791856,BIDU,2020-03-26,101.81999969482422
791857,BIDU,2020-03-27,97.62999725341795
791858,BIDU,2020-03-30,98.9499969482422
791859,BIDU,2020-03-31,100.79000091552734
791860,BIDU,2020-04-01,97.68000030517578
791861,BIDU,2020-04-02,99.58999633789062
791862,BIDU,2020-04-03,97.1999969482422
791863,BIDU,2020-04-06,102.94000244140624
791864,BIDU,2020-04-07,101.79000091552734
791865,BIDU,2020-04-08,97.33000183105467
791866,BIDU,2020-04-09,99.0
791867,BIDU,2020-04-13,98.37000274658205
791868,BIDU,2020-04-14,100.91999816894533
791869,BIDU,2020-04-15,100.87000274658205
791870,BIDU,2020-04-16,102.81999969482422
791871,BIDU,2020-04-17,105.0
791872,BIDU,2020-04-20,104.68000030517578
791873,BIDU,2020-04-21,101.41000366210938
791874,BIDU,2020-04-22,101.75
791875,BIDU,2020-04-23,99.8499984741211
791876,BIDU,2020-04-24,100.9499969482422
791877,BIDU,2020-04-27,100.55999755859376
791878,BIDU,2020-04-28,97.12999725341795
791879,BIDU,2020-04-29,99.66999816894533
791880,BIDU,2020-04-30,100.93000030517578
791881,BIDU,2020-05-01,96.0199966430664
791882,BIDU,2020-05-04,94.76000213623048
791883,BIDU,2020-05-05,95.7699966430664
791884,BIDU,2020-05-06,97.08000183105467
791885,BIDU,2020-05-07,98.18000030517578
791886,BIDU,2020-05-08,99.7699966430664
791887,BIDU,2020-05-11,99.5500030517578
791888,BIDU,2020-05-12,97.47000122070312
791889,BIDU,2020-05-13,95.48999786376952
791890,BIDU,2020-05-14,96.0199966430664
791891,BIDU,2020-05-15,99.86000061035156
791892,BIDU,2020-05-18,107.58999633789062
791893,BIDU,2020-05-19,109.75
791894,BIDU,2020-05-20,108.5199966430664
791895,BIDU,2020-05-21,110.02999877929688
791896,BIDU,2020-05-22,103.31999969482422
791897,BIDU,2020-05-26,108.36000061035156
791898,BIDU,2020-05-27,108.22000122070312
791899,BIDU,2020-05-28,106.31999969482422
791900,BIDU,2020-05-29,106.5500030517578
791901,BIDU,2020-06-01,107.0999984741211
791902,BIDU,2020-06-02,107.2300033569336
791903,BIDU,2020-06-03,112.4499969482422
791904,BIDU,2020-06-04,109.05999755859376
791905,BIDU,2020-06-05,114.4000015258789
791906,BIDU,2020-06-08,117.02999877929688
791907,BIDU,2020-06-09,115.83000183105467
791908,BIDU,2020-06-10,116.80999755859376
791909,BIDU,2020-06-11,111.83000183105467
791910,BIDU,2020-06-12,116.2699966430664
791911,BIDU,2020-06-15,116.81999969482422
791912,BIDU,2020-06-16,122.77999877929688
791913,BIDU,2020-06-17,122.02999877929688
791914,BIDU,2020-06-18,123.45999908447266
791915,BIDU,2020-06-19,123.08000183105467
791916,BIDU,2020-06-22,123.08000183105467
791917,BIDU,2020-06-23,123.33000183105467
791918,BIDU,2020-06-24,121.37000274658205
791919,BIDU,2020-06-25,123.7300033569336
791920,BIDU,2020-06-26,121.8000030517578
791921,BIDU,2020-06-29,121.29000091552734
791922,BIDU,2020-06-30,119.88999938964844
791923,BIDU,2020-07-01,120.62999725341795
791924,BIDU,2020-07-02,123.3000030517578
791925,BIDU,2020-07-06,132.92999267578125
791926,BIDU,2020-07-07,127.83000183105467
791927,BIDU,2020-07-08,130.63999938964844
791928,BIDU,2020-07-09,132.52999877929688
791929,BIDU,2020-07-10,132.3300018310547
791930,BIDU,2020-07-13,127.83999633789062
791931,BIDU,2020-07-14,125.48999786376952
791932,BIDU,2020-07-15,125.0500030517578
791933,BIDU,2020-07-16,123.43000030517578
791934,BIDU,2020-07-17,122.7699966430664
791935,BIDU,2020-07-20,124.3499984741211
791936,BIDU,2020-07-21,125.22000122070312
791937,BIDU,2020-07-22,122.75
791938,BIDU,2020-07-23,121.0999984741211
791939,BIDU,2020-07-24,119.0199966430664
791940,BIDU,2020-07-27,115.86000061035156
791941,BIDU,2020-07-28,115.69000244140624
791942,BIDU,2020-07-29,119.81999969482422
791943,BIDU,2020-07-30,118.0
791944,BIDU,2020-07-31,119.4000015258789
791945,BIDU,2020-08-03,120.5500030517578
791946,BIDU,2020-08-04,126.66999816894533
791947,BIDU,2020-08-05,125.8499984741211
791948,BIDU,2020-08-06,125.58000183105467
791949,BIDU,2020-08-07,125.0
791950,BIDU,2020-08-10,125.05999755859376
791951,BIDU,2020-08-11,124.5999984741211
791952,BIDU,2020-08-12,126.11000061035156
791953,BIDU,2020-08-13,124.56999969482422
791954,BIDU,2020-08-14,116.73999786376952
791955,BIDU,2020-08-17,123.91999816894533
791956,BIDU,2020-08-18,124.1999969482422
791957,BIDU,2020-08-19,122.70999908447266
791958,BIDU,2020-08-20,123.4800033569336
791959,BIDU,2020-08-21,122.4499969482422
791960,BIDU,2020-08-24,122.87999725341795
791961,BIDU,2020-08-25,125.6999969482422
791962,BIDU,2020-08-26,127.47000122070312
791963,BIDU,2020-08-27,127.25
791964,BIDU,2020-08-28,129.0
791965,BIDU,2020-08-31,124.56999969482422
791966,BIDU,2020-09-01,126.93000030517578
791967,BIDU,2020-09-02,124.26000213623048
791968,BIDU,2020-09-03,121.41999816894533
791969,BIDU,2020-09-04,122.87000274658205
791970,BIDU,2020-09-08,119.30999755859376
791971,BIDU,2020-09-09,119.4000015258789
791972,BIDU,2020-09-10,119.16000366210938
791973,BIDU,2020-09-11,120.62000274658205
791974,BIDU,2020-09-14,121.87999725341795
791975,BIDU,2020-09-15,124.48999786376952
791976,BIDU,2020-09-16,126.02999877929688
791977,BIDU,2020-09-17,124.66999816894533
791978,BIDU,2020-09-18,124.66000366210938
791979,BIDU,2020-09-21,124.5500030517578
791980,BIDU,2020-09-22,124.02999877929688
791981,BIDU,2020-09-23,122.91999816894533
791982,BIDU,2020-09-24,123.76000213623048
791983,BIDU,2020-09-25,123.79000091552734
791984,BIDU,2020-09-28,126.04000091552734
791985,BIDU,2020-09-29,122.58000183105467
791986,BIDU,2020-09-30,126.58999633789062
791987,BIDU,2020-10-01,126.4499969482422
791988,BIDU,2020-10-02,124.62000274658205
791989,BIDU,2020-10-05,124.6999969482422
791990,BIDU,2020-10-06,124.83000183105467
791991,BIDU,2020-10-07,126.3499984741211
791992,BIDU,2020-10-08,126.75
791993,BIDU,2020-10-09,126.48999786376952
791994,BIDU,2020-10-12,127.72000122070312
791995,BIDU,2020-10-13,127.0500030517578
791996,BIDU,2020-10-14,136.07000732421875
791997,BIDU,2020-10-15,130.0399932861328
791998,BIDU,2020-10-16,130.3699951171875
791999,BIDU,2020-10-19,129.25
792000,BIDU,2020-10-20,130.0800018310547
792001,BIDU,2020-10-21,134.83999633789062
792002,BIDU,2020-10-22,132.86000061035156
792003,BIDU,2020-10-23,133.92999267578125
792004,BIDU,2020-10-26,132.9499969482422
792005,BIDU,2020-10-27,134.88999938964844
792006,BIDU,2020-10-28,130.6999969482422
792007,BIDU,2020-10-29,131.9600067138672
792008,BIDU,2020-10-30,133.0500030517578
792009,BIDU,2020-11-02,134.0500030517578
792010,BIDU,2020-11-03,134.11000061035156
792011,BIDU,2020-11-04,140.30999755859375
792012,BIDU,2020-11-05,143.94000244140625
792013,BIDU,2020-11-06,144.0
792014,BIDU,2020-11-09,144.19000244140625
792015,BIDU,2020-11-10,143.25
792016,BIDU,2020-11-11,143.05999755859375
792017,BIDU,2020-11-12,142.47000122070312
792018,BIDU,2020-11-13,145.0800018310547
792019,BIDU,2020-11-16,147.83999633789062
792020,BIDU,2020-11-17,143.9199981689453
792021,BIDU,2020-11-18,142.07000732421875
792022,BIDU,2020-11-19,136.47999572753906
792023,BIDU,2020-11-20,136.11000061035156
792024,BIDU,2020-11-23,133.0399932861328
792025,BIDU,2020-11-24,134.36000061035156
792026,BIDU,2020-11-25,136.0
792027,BIDU,2020-11-27,139.4199981689453
792028,BIDU,2020-11-30,138.99000549316406
792029,BIDU,2020-12-01,140.25999450683594
792030,BIDU,2020-12-02,143.6999969482422
792031,BIDU,2020-12-03,144.24000549316406
792032,BIDU,2020-12-04,144.07000732421875
792033,BIDU,2020-12-07,144.3000030517578
792034,BIDU,2020-12-08,144.99000549316406
792035,BIDU,2020-12-09,151.58999633789062
792036,BIDU,2020-12-10,158.32000732421875
792037,BIDU,2020-12-11,161.24000549316406
792038,BIDU,2020-12-14,162.9600067138672
792039,BIDU,2020-12-15,185.5
792040,BIDU,2020-12-16,190.3999938964844
792041,BIDU,2020-12-17,190.1100006103516
792042,BIDU,2020-12-18,192.69000244140625
792043,BIDU,2020-12-21,193.0800018310547
792044,BIDU,2020-12-22,191.25999450683597
792045,BIDU,2020-12-23,193.3600006103516
792046,BIDU,2020-12-24,191.0200042724609
792047,BIDU,2020-12-28,193.0800018310547
792048,BIDU,2020-12-29,195.07000732421875
792049,BIDU,2020-12-30,219.6300048828125
792050,BIDU,2020-12-31,216.2400054931641
792051,BIDU,2021-01-04,216.8000030517578
792052,BIDU,2021-01-05,214.0
792053,BIDU,2021-01-06,203.97000122070312
792054,BIDU,2021-01-07,207.88999938964844
792055,BIDU,2021-01-08,240.25
792056,BIDU,2021-01-11,219.5500030517578
792057,BIDU,2021-01-12,239.4499969482422
792058,BIDU,2021-01-13,236.94000244140625
792059,BIDU,2021-01-14,249.0
792060,BIDU,2021-01-15,238.8699951171875
792061,BIDU,2021-01-19,250.4199981689453
792062,BIDU,2021-01-20,260.8999938964844
792063,BIDU,2021-01-21,251.91000366210935
792064,BIDU,2021-01-22,252.75
792065,BIDU,2021-01-25,254.8699951171875
792066,BIDU,2021-01-26,248.3000030517578
792067,BIDU,2021-01-27,237.17999267578125
792068,BIDU,2021-01-28,244.8699951171875
792069,BIDU,2021-01-29,235.0200042724609
792070,BIDU,2021-02-01,241.88999938964844
792071,BIDU,2021-02-02,250.5200042724609
792072,BIDU,2021-02-03,251.27999877929688
792073,BIDU,2021-02-04,258.42999267578125
792074,BIDU,2021-02-05,270.1300048828125
792075,BIDU,2021-02-08,276.6000061035156
792076,BIDU,2021-02-09,295.0400085449219
792077,BIDU,2021-02-10,304.04998779296875
792078,BIDU,2021-02-11,309.5899963378906
792079,BIDU,2021-02-12,313.0
792080,BIDU,2021-02-16,326.20001220703125
792081,BIDU,2021-02-17,308.67999267578125
792082,BIDU,2021-02-18,298.010009765625
792083,BIDU,2021-02-19,339.9100036621094
792084,BIDU,2021-02-22,335.7900085449219
792085,BIDU,2021-02-23,322.6099853515625
792086,BIDU,2021-02-24,304.010009765625
792087,BIDU,2021-02-25,294.20001220703125
792088,BIDU,2021-02-26,283.4599914550781
792089,BIDU,2021-03-01,295.5799865722656
792090,BIDU,2021-03-02,301.92999267578125
792091,BIDU,2021-03-03,277.79998779296875
792092,BIDU,2021-03-04,260.5899963378906
792093,BIDU,2021-03-05,261.7200012207031
792094,BIDU,2021-03-08,232.67999267578125
792095,BIDU,2021-03-09,264.2799987792969
792096,BIDU,2021-03-10,255.13999938964844
792097,BIDU,2021-03-11,272.3800048828125
792098,BIDU,2021-03-12,264.25
792099,BIDU,2021-03-15,265.5299987792969
792100,BIDU,2021-03-16,266.7799987792969
792101,BIDU,2021-03-17,277.1300048828125
792102,BIDU,2021-03-18,264.8500061035156
792103,BIDU,2021-03-19,257.4700012207031
792104,BIDU,2021-03-22,266.1300048828125
792105,BIDU,2021-03-23,261.54998779296875
792106,BIDU,2021-03-24,239.19000244140625
792107,BIDU,2021-03-25,204.57000732421875
792108,BIDU,2021-03-26,208.6100006103516
792109,BIDU,2021-03-29,204.6999969482422
792110,BIDU,2021-03-30,218.22999572753903
792111,BIDU,2021-03-31,217.5500030517578
792112,BIDU,2021-04-01,219.6999969482422
792113,BIDU,2021-04-05,222.2899932861328
792114,BIDU,2021-04-06,226.5500030517578
792115,BIDU,2021-04-07,222.0
792116,BIDU,2021-04-08,226.7700042724609
792117,BIDU,2021-04-09,219.6699981689453
792118,BIDU,2021-04-12,214.13999938964844
792119,BIDU,2021-04-13,216.55999755859372
792120,BIDU,2021-04-14,216.25999450683597
792121,BIDU,2021-04-15,210.22999572753903
792122,BIDU,2021-04-16,213.55999755859372
792123,BIDU,2021-04-19,209.8999938964844
792124,BIDU,2021-04-20,207.9900054931641
792125,BIDU,2021-04-21,214.63999938964844
792126,BIDU,2021-04-22,214.55999755859372
792127,BIDU,2021-04-23,220.94000244140625
792128,BIDU,2021-04-26,216.4600067138672
792129,BIDU,2021-04-27,216.3999938964844
792130,BIDU,2021-04-28,215.8300018310547
792131,BIDU,2021-04-29,212.2899932861328
792132,BIDU,2021-04-30,210.3300018310547
792133,BIDU,2021-05-03,204.94000244140625
792134,BIDU,2021-05-04,199.97999572753903
792135,BIDU,2021-05-05,195.6300048828125
792136,BIDU,2021-05-06,192.3300018310547
792137,BIDU,2021-05-07,191.5500030517578
792138,BIDU,2021-05-10,183.44000244140625
792139,BIDU,2021-05-11,189.72000122070312
792140,BIDU,2021-05-12,183.2899932861328
792141,BIDU,2021-05-13,179.3000030517578
792142,BIDU,2021-05-14,186.2100067138672
792143,BIDU,2021-05-17,189.1999969482422
792144,BIDU,2021-05-18,188.8800048828125
792145,BIDU,2021-05-19,189.16000366210935
792146,BIDU,2021-05-20,193.30999755859372
792147,BIDU,2021-05-21,189.52999877929688
792148,BIDU,2021-05-24,188.9600067138672
792149,BIDU,2021-05-25,192.7700042724609
792150,BIDU,2021-05-26,194.8800048828125
792151,BIDU,2021-05-27,194.80999755859372
792152,BIDU,2021-05-28,196.2700042724609
792153,BIDU,2021-06-01,201.82000732421875
792154,BIDU,2021-06-02,197.8500061035156
792155,BIDU,2021-06-03,189.97000122070312
792156,BIDU,2021-06-04,192.9900054931641
792157,BIDU,2021-06-07,188.9199981689453
792158,BIDU,2021-06-08,188.5800018310547
792159,BIDU,2021-06-09,186.72999572753903
792160,BIDU,2021-06-10,190.2100067138672
792161,BIDU,2021-06-11,187.69000244140625
792162,BIDU,2021-06-14,189.8300018310547
792163,BIDU,2021-06-15,186.3000030517578
792164,BIDU,2021-06-16,184.6100006103516
792165,BIDU,2021-06-17,185.55999755859372
792166,BIDU,2021-06-18,186.33999633789065
792167,BIDU,2021-06-21,185.55999755859372
792168,BIDU,2021-06-22,187.6100006103516
792169,BIDU,2021-06-23,189.1699981689453
792170,BIDU,2021-06-24,194.7700042724609
792171,BIDU,2021-06-25,202.63999938964844
792172,BIDU,2021-06-28,205.17999267578125
792173,BIDU,2021-06-29,207.6699981689453
792174,BIDU,2021-06-30,203.8999938964844
792175,BIDU,2021-07-01,201.4600067138672
792176,BIDU,2021-07-02,196.6999969482422
792177,BIDU,2021-07-06,186.9499969482422
792178,BIDU,2021-07-07,182.7100067138672
792179,BIDU,2021-07-08,175.8800048828125
792180,BIDU,2021-07-09,181.3600006103516
792181,BIDU,2021-07-12,180.38999938964844
792182,BIDU,2021-07-13,184.58999633789065
792183,BIDU,2021-07-14,181.33999633789065
792184,BIDU,2021-07-15,185.5200042724609
792185,BIDU,2021-07-16,179.5800018310547
792186,BIDU,2021-07-19,176.4499969482422
792187,BIDU,2021-07-20,177.88999938964844
792188,BIDU,2021-07-21,180.50999450683597
792189,BIDU,2021-07-22,178.49000549316406
792190,BIDU,2021-07-23,172.66000366210938
792191,BIDU,2021-07-26,162.3699951171875
792192,BIDU,2021-07-27,157.8300018310547
792193,BIDU,2021-07-28,166.77999877929688
792194,BIDU,2021-07-29,167.05999755859375
792195,BIDU,2021-07-30,164.00999450683594
792196,BIDU,2021-08-02,166.61000061035156
792197,BIDU,2021-08-03,164.08999633789062
792198,BIDU,2021-08-04,163.82000732421875
792199,BIDU,2021-08-05,165.86000061035156
792200,BIDU,2021-08-06,164.25999450683594
792201,BIDU,2021-08-09,166.52999877929688
792202,BIDU,2021-08-10,165.5500030517578
792203,BIDU,2021-08-11,164.9499969482422
792204,BIDU,2021-08-12,159.6300048828125
792205,BIDU,2021-08-13,152.4499969482422
792206,BIDU,2021-08-16,146.57000732421875
792207,BIDU,2021-08-17,142.3800048828125
792208,BIDU,2021-08-18,142.9600067138672
792209,BIDU,2021-08-19,137.3300018310547
792210,BIDU,2021-08-20,137.64999389648438
792211,BIDU,2021-08-23,142.75999450683594
792212,BIDU,2021-08-24,155.0800018310547
792213,BIDU,2021-08-25,155.1300048828125
792214,BIDU,2021-08-26,154.47000122070312
792215,BIDU,2021-08-27,153.25999450683594
792216,BIDU,2021-08-30,153.17999267578125
792217,BIDU,2021-08-31,157.02000427246094
792218,BIDU,2021-09-01,165.17999267578125
792219,BIDU,2021-09-02,162.3699951171875
792220,BIDU,2021-09-03,162.97999572753906
792221,BIDU,2021-09-07,166.67999267578125
792222,BIDU,2021-09-08,162.67999267578125
792223,BIDU,2021-09-09,163.64999389648438
792224,BIDU,2021-09-10,164.10000610351562
792225,BIDU,2021-09-13,163.25999450683594
792226,BIDU,2021-09-14,160.52000427246094
792227,BIDU,2021-09-15,161.72999572753906
792228,BIDU,2021-09-16,159.55999755859375
792229,BIDU,2021-09-17,162.2100067138672
792230,BIDU,2021-09-20,154.5
792231,BIDU,2021-09-21,156.7100067138672
792232,BIDU,2021-09-22,159.8800048828125
792233,BIDU,2021-09-23,160.5
792234,BIDU,2021-09-24,156.57000732421875
792235,BIDU,2021-09-27,156.94000244140625
792236,BIDU,2021-09-28,154.02000427246094
792237,BIDU,2021-09-29,151.9199981689453
792238,BIDU,2021-09-30,153.75
792239,BIDU,2021-10-01,151.5800018310547
792240,BIDU,2021-10-04,146.38999938964844
792241,BIDU,2021-10-05,149.8000030517578
792242,BIDU,2021-10-06,149.36000061035156
792243,BIDU,2021-10-07,156.5500030517578
792244,BIDU,2021-10-08,162.08999633789062
792245,BIDU,2021-10-11,162.16000366210938
792246,BIDU,2021-10-12,159.47000122070312
792247,BIDU,2021-10-13,163.85000610351562
792248,BIDU,2021-10-14,162.6999969482422
792249,BIDU,2021-10-15,163.6300048828125
792250,BIDU,2021-10-18,171.0399932861328
792251,BIDU,2021-10-19,179.0
792252,BIDU,2021-10-20,180.9600067138672
792253,BIDU,2021-10-21,180.6000061035156
792254,BIDU,2021-10-22,177.63999938964844
792255,BIDU,2021-10-25,175.47000122070312
792256,BIDU,2021-10-26,168.8300018310547
792257,BIDU,2021-10-27,167.75
792258,BIDU,2021-10-28,168.7100067138672
792259,BIDU,2021-10-29,162.24000549316406
792260,BIDU,2021-11-01,170.32000732421875
792261,BIDU,2021-11-02,162.27000427246094
792262,BIDU,2021-11-03,165.3699951171875
792263,BIDU,2021-11-04,162.5800018310547
792264,BIDU,2021-11-05,158.22999572753906
792265,BIDU,2021-11-08,161.4199981689453
792266,BIDU,2021-11-09,161.6300048828125
792267,BIDU,2021-11-10,161.55999755859375
792268,BIDU,2021-11-11,167.25999450683594
792269,BIDU,2021-11-12,170.57000732421875
792270,BIDU,2021-11-15,168.6699981689453
792271,BIDU,2021-11-16,171.27000427246094
792272,BIDU,2021-11-17,161.82000732421875
792273,BIDU,2021-11-18,154.36000061035156
792274,BIDU,2021-11-19,151.77000427246094
792275,BIDU,2021-11-22,147.80999755859375
792276,BIDU,2021-11-23,150.49000549316406
792277,BIDU,2021-11-24,151.38999938964844
792278,BIDU,2021-11-26,153.05999755859375
792279,BIDU,2021-11-29,150.2899932861328
792280,BIDU,2021-11-30,149.83999633789062
792281,BIDU,2021-12-01,148.8300018310547
792282,BIDU,2021-12-02,148.9600067138672
792283,BIDU,2021-12-03,137.38999938964844
792284,BIDU,2021-12-06,147.64999389648438
792285,BIDU,2021-12-07,149.88999938964844
792286,BIDU,2021-12-08,148.92999267578125
792287,BIDU,2021-12-09,148.69000244140625
792288,BIDU,2021-12-10,149.33999633789062
792289,BIDU,2021-12-13,144.5500030517578
792290,BIDU,2021-12-14,142.88999938964844
792291,BIDU,2021-12-15,141.41000366210938
792292,BIDU,2021-12-16,140.1699981689453
792293,BIDU,2021-12-17,142.08999633789062
792294,BIDU,2021-12-20,137.55999755859375
792295,BIDU,2021-12-21,144.82000732421875
792296,BIDU,2021-12-22,143.4600067138672
792297,BIDU,2021-12-23,144.1199951171875
792298,BIDU,2021-12-27,143.77000427246094
792299,BIDU,2021-12-28,140.8800048828125
792300,BIDU,2021-12-29,136.3000030517578
792301,BIDU,2021-12-30,150.61000061035156
792302,BIDU,2021-12-31,148.7899932861328
792303,BIDU,2022-01-03,149.10000610351562
792304,BIDU,2022-01-04,146.52999877929688
792305,BIDU,2022-01-05,143.8800048828125
792306,BIDU,2022-01-06,150.75
792307,BIDU,2022-01-07,153.3300018310547
792308,BIDU,2022-01-10,152.36000061035156
792309,BIDU,2022-01-11,156.6999969482422
792310,BIDU,2022-01-12,159.36000061035156
792311,BIDU,2022-01-13,152.50999450683594
792312,BIDU,2022-01-14,154.52999877929688
792313,BIDU,2022-01-18,152.94000244140625
792314,BIDU,2022-01-19,154.47999572753906
792315,BIDU,2022-01-20,162.02999877929688
792316,BIDU,2022-01-21,156.83999633789062
792317,BIDU,2022-01-24,149.0500030517578
792318,BIDU,2022-01-25,150.97000122070312
792319,BIDU,2022-01-26,148.3000030517578
792320,BIDU,2022-01-27,143.72999572753906
792321,BIDU,2022-01-28,146.52999877929688
792322,BIDU,2022-01-31,159.74000549316406
792323,BIDU,2022-02-01,161.10000610351562
792324,BIDU,2022-02-02,158.27000427246094
792325,BIDU,2022-02-03,154.32000732421875
792326,BIDU,2022-02-04,158.3800048828125
792327,BIDU,2022-02-07,155.60000610351562
792328,BIDU,2022-02-08,162.99000549316406
792329,BIDU,2022-02-09,166.6999969482422
792330,BIDU,2022-02-10,164.55999755859375
792331,BIDU,2022-02-11,160.63999938964844
792332,BIDU,2022-02-14,160.7899932861328
792333,BIDU,2022-02-15,166.86000061035156
792334,BIDU,2022-02-16,167.35000610351562
792335,BIDU,2022-02-17,166.39999389648438
792336,BIDU,2022-02-18,157.72000122070312
792337,BIDU,2022-02-22,151.6699981689453
792338,BIDU,2022-02-23,149.82000732421875
792339,BIDU,2022-02-24,151.1199951171875
792340,BIDU,2022-02-25,153.11000061035156
792341,BIDU,2022-02-28,152.44000244140625
792342,BIDU,2022-03-01,162.86000061035156
792343,BIDU,2022-03-02,160.57000732421875
792344,BIDU,2022-03-03,155.19000244140625
792345,BIDU,2022-03-04,147.25999450683594
792346,BIDU,2022-03-07,138.3699951171875
792347,BIDU,2022-03-08,136.82000732421875
792348,BIDU,2022-03-09,144.22999572753906
792349,BIDU,2022-03-10,135.16000366210938
792350,BIDU,2022-03-11,118.91999816894533
792351,BIDU,2022-03-14,108.97000122070312
792352,BIDU,2022-03-15,108.37999725341795
792353,BIDU,2022-03-16,150.8699951171875
792354,BIDU,2022-03-17,147.14999389648438
792355,BIDU,2022-03-18,149.0399932861328
792356,BIDU,2022-03-21,146.67999267578125
792357,BIDU,2022-03-22,154.58999633789062
792358,BIDU,2022-03-23,154.89999389648438
792359,BIDU,2022-03-24,150.61000061035156
792360,BIDU,2022-03-25,146.5399932861328
792361,BIDU,2022-03-28,147.4499969482422
792362,BIDU,2022-03-29,147.69000244140625
792363,BIDU,2022-03-30,143.8300018310547
792364,BIDU,2022-03-31,132.3000030517578
792365,BIDU,2022-04-01,140.97000122070312
792366,BIDU,2022-04-04,153.8000030517578
792367,BIDU,2022-04-05,144.6199951171875
792368,BIDU,2022-04-06,140.0
792369,BIDU,2022-04-07,135.7100067138672
792370,BIDU,2022-04-08,134.75999450683594
792371,BIDU,2022-04-11,133.0500030517578
792372,BIDU,2022-04-12,130.99000549316406
792373,BIDU,2022-04-13,134.6699981689453
792374,BIDU,2022-04-14,129.55999755859375
792375,BIDU,2022-04-18,126.7300033569336
792376,BIDU,2022-04-19,126.61000061035156
792377,BIDU,2022-04-20,122.30999755859376
792378,BIDU,2022-04-21,115.97000122070312
792379,BIDU,2022-04-22,114.56999969482422
792380,BIDU,2022-04-25,116.56999969482422
792381,BIDU,2022-04-26,111.93000030517578
792382,BIDU,2022-04-27,118.5199966430664
792383,BIDU,2022-04-28,120.5500030517578
792384,BIDU,2022-04-29,124.16999816894533
792385,BIDU,2022-05-02,127.86000061035156
792386,BIDU,2022-05-03,127.56999969482422
792387,BIDU,2022-05-04,131.9499969482422
792388,BIDU,2022-05-05,124.08000183105467
792389,BIDU,2022-05-06,116.76000213623048
792390,BIDU,2022-05-09,106.62000274658205
792391,BIDU,2022-05-10,107.91000366210938
792392,BIDU,2022-05-11,106.08999633789062
792393,BIDU,2022-05-12,107.87999725341795
792394,BIDU,2022-05-13,116.94000244140624
792395,BIDU,2022-05-16,117.8000030517578
792396,BIDU,2022-05-17,123.44000244140624
792397,BIDU,2022-05-18,118.86000061035156
792398,BIDU,2022-05-19,125.33999633789062
792399,BIDU,2022-05-20,124.47000122070312
792400,BIDU,2022-05-23,124.0
792401,BIDU,2022-05-24,115.7300033569336
792402,BIDU,2022-05-25,119.31999969482422
792403,BIDU,2022-05-26,136.19000244140625
792404,BIDU,2022-05-27,139.08999633789062
792405,BIDU,2022-05-31,140.35000610351562
792406,BIDU,2022-06-01,141.30999755859375
792407,BIDU,2022-06-02,146.1999969482422
792408,BIDU,2022-06-03,143.4199981689453
792409,BIDU,2022-06-06,146.99000549316406
792410,BIDU,2022-06-07,150.5800018310547
792411,BIDU,2022-06-08,152.8800048828125
792412,BIDU,2022-06-09,145.50999450683594
792413,BIDU,2022-06-10,142.8699951171875
792414,BIDU,2022-06-13,131.8800048828125
792415,BIDU,2022-06-14,140.8000030517578
792416,BIDU,2022-06-15,144.82000732421875
792417,BIDU,2022-06-16,137.3800048828125
792418,BIDU,2022-06-17,139.8300018310547
792419,BIDU,2022-06-21,145.6300048828125
792420,BIDU,2022-06-22,142.69000244140625
792421,BIDU,2022-06-23,146.1300048828125
792422,BIDU,2022-06-24,151.33999633789062
792423,BIDU,2022-06-27,155.24000549316406
792424,BIDU,2022-06-28,153.7899932861328
792425,BIDU,2022-06-29,151.32000732421875
792426,BIDU,2022-06-30,148.72999572753906
792427,BIDU,2022-07-01,151.49000549316406
792428,BIDU,2022-07-05,154.25
792429,BIDU,2022-07-06,149.1999969482422
792430,BIDU,2022-07-07,154.69000244140625
792431,BIDU,2022-07-08,152.39999389648438
792432,BIDU,2022-07-11,143.72999572753906
792433,BIDU,2022-07-12,143.47999572753906
792434,BIDU,2022-07-13,145.25999450683594
792435,BIDU,2022-07-14,142.07000732421875
792436,BIDU,2022-07-15,140.08999633789062
792437,BIDU,2022-07-18,141.0800018310547
792438,BIDU,2022-07-19,142.3800048828125
792439,BIDU,2022-07-20,140.82000732421875
792440,BIDU,2022-07-21,144.57000732421875
792441,BIDU,2022-07-22,140.00999450683594
792442,BIDU,2022-07-25,140.25
792443,BIDU,2022-07-26,138.1699981689453
792444,BIDU,2022-07-27,141.00999450683594
792445,BIDU,2022-07-28,140.60000610351562
792446,BIDU,2022-07-29,136.57000732421875
792447,BIDU,2022-08-01,135.00999450683594
792448,BIDU,2022-08-02,134.16000366210938
792449,BIDU,2022-08-03,136.6300048828125
792450,BIDU,2022-08-04,140.07000732421875
792451,BIDU,2022-08-05,137.82000732421875
792452,BIDU,2022-08-08,136.39999389648438
792453,BIDU,2022-08-09,135.60000610351562
792454,BIDU,2022-08-10,137.74000549316406
792455,BIDU,2022-08-11,139.3800048828125
792456,BIDU,2022-08-12,140.36000061035156
792457,BIDU,2022-08-15,139.50999450683594
792458,BIDU,2022-08-16,136.13999938964844
792459,BIDU,2022-08-17,132.63999938964844
792460,BIDU,2022-08-18,128.3300018310547
792461,BIDU,2022-08-19,129.1300048828125
792462,BIDU,2022-08-22,131.4600067138672
792463,BIDU,2022-08-23,134.07000732421875
792464,BIDU,2022-08-24,138.89999389648438
792465,BIDU,2022-08-25,151.02000427246094
792466,BIDU,2022-08-26,147.7100067138672
792467,BIDU,2022-08-29,147.32000732421875
792468,BIDU,2022-08-30,137.69000244140625
792469,BIDU,2022-08-31,143.97000122070312
792470,BIDU,2022-09-01,144.47999572753906
792471,BIDU,2022-09-02,140.0500030517578
792472,BIDU,2022-09-06,134.89999389648438
792473,BIDU,2022-09-07,137.25
792474,BIDU,2022-09-08,135.86000061035156
792475,BIDU,2022-09-09,138.42999267578125
792476,BIDU,2022-09-12,139.55999755859375
792477,BIDU,2022-09-13,131.30999755859375
792478,BIDU,2022-09-14,128.77000427246094
792479,BIDU,2022-09-15,127.30999755859376
792480,BIDU,2022-09-16,123.69000244140624
792481,BIDU,2022-09-19,126.25
792482,BIDU,2022-09-20,126.16000366210938
792483,BIDU,2022-09-21,119.56999969482422
792484,BIDU,2022-09-22,118.81999969482422
792485,BIDU,2022-09-23,118.75
792486,BIDU,2022-09-26,119.47000122070312
792487,BIDU,2022-09-27,119.2699966430664
792488,BIDU,2022-09-28,121.4000015258789
792489,BIDU,2022-09-29,117.72000122070312
792490,BIDU,2022-09-30,117.48999786376952
792491,BIDU,2022-10-03,119.4800033569336
792492,BIDU,2022-10-04,123.3000030517578
792493,BIDU,2022-10-05,123.26000213623048
792494,BIDU,2022-10-06,122.66999816894533
792495,BIDU,2022-10-07,120.44000244140624
792496,BIDU,2022-10-10,115.0500030517578
792497,BIDU,2022-10-11,108.66000366210938
792498,BIDU,2022-10-12,107.47000122070312
792499,BIDU,2022-10-13,107.1500015258789
792500,BIDU,2022-10-14,100.29000091552734
792501,BIDU,2022-10-17,101.86000061035156
792502,BIDU,2022-10-18,102.29000091552734
792503,BIDU,2022-10-19,93.2699966430664
792504,BIDU,2022-10-20,93.37000274658205
792505,BIDU,2022-10-21,91.2300033569336
792506,BIDU,2022-10-24,79.75
792507,BIDU,2022-10-25,81.20999908447266
792508,BIDU,2022-10-26,84.19000244140625
792509,BIDU,2022-10-27,80.94999694824219
792510,BIDU,2022-10-28,78.54000091552734
792511,BIDU,2022-10-31,76.56999969482422
792512,BIDU,2022-11-01,78.2300033569336
792513,BIDU,2022-11-02,78.12999725341797
792514,BIDU,2022-11-03,78.1500015258789
792515,BIDU,2022-11-04,85.19999694824219
792516,BIDU,2022-11-07,85.0199966430664
792517,BIDU,2022-11-08,85.19000244140625
792518,BIDU,2022-11-09,79.4800033569336
792519,BIDU,2022-11-10,86.11000061035156
792520,BIDU,2022-11-11,89.45999908447266
792521,BIDU,2022-11-14,91.4499969482422
792522,BIDU,2022-11-15,99.6999969482422
792523,BIDU,2022-11-16,94.75
792524,BIDU,2022-11-17,99.58000183105467
792525,BIDU,2022-11-18,95.97000122070312
792526,BIDU,2022-11-21,94.55999755859376
792527,BIDU,2022-11-22,95.08000183105467
792528,BIDU,2022-11-23,97.0
792529,BIDU,2022-11-25,93.36000061035156
792530,BIDU,2022-11-28,94.63999938964844
792531,BIDU,2022-11-29,99.63999938964844
792532,BIDU,2022-11-30,108.5999984741211
792533,BIDU,2022-12-01,108.66999816894533
792534,BIDU,2022-12-02,113.8000030517578
792535,BIDU,2022-12-05,116.91999816894533
792536,BIDU,2022-12-06,117.33000183105467
792537,BIDU,2022-12-07,114.58000183105467
792538,BIDU,2022-12-08,120.33000183105467
792539,BIDU,2022-12-09,119.98999786376952
792540,BIDU,2022-12-12,116.5999984741211
792541,BIDU,2022-12-13,119.16000366210938
792542,BIDU,2022-12-14,119.22000122070312
792543,BIDU,2022-12-15,113.6999969482422
792544,BIDU,2022-12-16,112.58999633789062
792545,BIDU,2022-12-19,112.08000183105467
792546,BIDU,2022-12-20,108.11000061035156
792547,BIDU,2022-12-21,113.29000091552734
792548,BIDU,2022-12-22,112.73999786376952
792549,BIDU,2022-12-23,111.61000061035156
792550,BIDU,2022-12-27,116.4800033569336
792551,BIDU,2022-12-28,111.5999984741211
792552,BIDU,2022-12-29,115.0999984741211
792553,BIDU,2022-12-30,114.37999725341795
792554,BIDU,2023-01-03,119.12999725341795
792555,BIDU,2023-01-04,131.75999450683594
792556,BIDU,2023-01-05,132.52999877929688
792557,BIDU,2023-01-06,133.05999755859375
792558,BIDU,2023-01-09,133.38999938964844
792559,BIDU,2023-01-10,134.75
792560,BIDU,2023-01-11,138.6199951171875
792561,BIDU,2023-01-12,136.52000427246094
792562,BIDU,2023-01-13,138.97999572753906
792563,BIDU,2023-01-17,130.6199951171875
792564,BIDU,2023-01-18,125.91999816894533
792565,BIDU,2023-01-19,128.17999267578125
792566,BIDU,2023-01-20,135.75
792567,BIDU,2023-01-23,136.33999633789062
792568,BIDU,2023-01-24,132.7899932861328
792569,BIDU,2023-01-25,134.22999572753906
792570,BIDU,2023-01-26,138.42999267578125
792571,BIDU,2023-01-27,139.0399932861328
792572,BIDU,2023-01-30,138.47999572753906
792573,BIDU,2023-01-31,134.67999267578125
792574,BIDU,2023-02-01,152.25
792575,BIDU,2023-02-02,151.2899932861328
792576,BIDU,2023-02-03,143.05999755859375
792577,BIDU,2023-02-06,142.82000732421875
792578,BIDU,2023-02-07,160.22000122070312
792579,BIDU,2023-02-08,152.33999633789062
792580,BIDU,2023-02-09,148.07000732421875
792581,BIDU,2023-02-10,138.99000549316406
792582,BIDU,2023-02-13,146.86000061035156
792583,BIDU,2023-02-14,149.07000732421875
792584,BIDU,2023-02-15,152.0399932861328
792585,BIDU,2023-02-16,149.00999450683594
792586,BIDU,2023-02-17,141.7100067138672
792587,BIDU,2023-02-21,140.82000732421875
792588,BIDU,2023-02-22,137.1199951171875
792589,BIDU,2023-02-23,137.94000244140625
792590,BIDU,2023-02-24,132.50999450683594
792591,BIDU,2023-02-27,139.36000061035156
792592,BIDU,2023-02-28,137.69000244140625
792593,BIDU,2023-03-01,143.66000366210938
792594,BIDU,2023-03-02,150.22999572753906
792595,BIDU,2023-03-03,153.4600067138672
792596,BIDU,2023-03-06,149.50999450683594
792597,BIDU,2023-03-07,142.63999938964844
792598,BIDU,2023-03-08,142.10000610351562
792599,BIDU,2023-03-09,131.4600067138672
792600,BIDU,2023-03-10,132.4199981689453
792601,BIDU,2023-03-13,133.64999389648438
792602,BIDU,2023-03-14,136.6999969482422
792603,BIDU,2023-03-15,133.10000610351562
792604,BIDU,2023-03-16,138.16000366210938
792605,BIDU,2023-03-17,146.83999633789062
792606,BIDU,2023-03-20,150.17999267578125
792607,BIDU,2023-03-21,151.75
792608,BIDU,2023-03-22,148.66000366210938
792609,BIDU,2023-03-23,150.91000366210938
792610,BIDU,2023-03-24,156.27000427246094
792611,BIDU,2023-03-27,152.72999572753906
792612,BIDU,2023-03-28,159.9600067138672
792613,BIDU,2023-03-29,157.9499969482422
792614,BIDU,2023-03-30,153.82000732421875
792615,BIDU,2023-03-31,150.9199981689453
792616,BIDU,2023-04-03,149.19000244140625
792617,BIDU,2023-04-04,148.57000732421875
792618,BIDU,2023-04-05,144.5399932861328
792619,BIDU,2023-04-06,144.99000549316406
792620,BIDU,2023-04-10,139.0
792621,BIDU,2023-04-11,136.69000244140625
792622,BIDU,2023-04-12,136.39999389648438
792623,BIDU,2023-04-13,132.72999572753906
792624,BIDU,2023-04-14,128.75
792625,BIDU,2023-04-17,131.5399932861328
792626,BIDU,2023-04-18,131.17999267578125
792627,BIDU,2023-04-19,128.14999389648438
792628,BIDU,2023-04-20,127.44000244140624
792629,BIDU,2023-04-21,124.95999908447266
792630,BIDU,2023-04-24,122.62000274658205
792631,BIDU,2023-04-25,116.94000244140624
792632,BIDU,2023-04-26,117.06999969482422
792633,BIDU,2023-04-27,118.45999908447266
792634,BIDU,2023-04-28,120.61000061035156
792635,BIDU,2023-05-01,121.27999877929688
792636,BIDU,2023-05-02,117.52999877929688
792637,BIDU,2023-05-03,116.69000244140624
792638,BIDU,2023-05-04,121.3499984741211
792639,BIDU,2023-05-05,123.4499969482422
792640,BIDU,2023-05-08,122.48999786376952
792641,BIDU,2023-05-09,119.4800033569336
792642,BIDU,2023-05-10,118.9000015258789
792643,BIDU,2023-05-11,124.16999816894533
792644,BIDU,2023-05-12,120.06999969482422
792645,BDX,1973-02-21,2.2637200355529785
792646,BDX,1973-02-22,2.286585092544556
792647,BDX,1973-02-23,2.309451103210449
792648,BDX,1973-02-26,2.3399391174316406
792649,BDX,1973-02-27,2.248476028442383
792650,BDX,1973-02-28,2.294207096099853
792651,BDX,1973-03-01,2.2637200355529785
792652,BDX,1973-03-02,2.324695110321045
792653,BDX,1973-03-05,2.324695110321045
792654,BDX,1973-03-06,2.34756088256836
792655,BDX,1973-03-07,2.362804889678955
792656,BDX,1973-03-08,2.3932929039001465
792657,BDX,1973-03-09,2.378048896789551
792658,BDX,1973-03-12,2.370426893234253
792659,BDX,1973-03-13,2.378048896789551
792660,BDX,1973-03-14,2.3856709003448486
792661,BDX,1973-03-15,2.3932929039001465
792662,BDX,1973-03-16,2.317073106765747
792663,BDX,1973-03-19,2.278963088989258
792664,BDX,1973-03-20,2.278963088989258
792665,BDX,1973-03-21,2.2560980319976807
792666,BDX,1973-03-22,2.202744007110596
792667,BDX,1973-03-23,2.2179880142211914
792668,BDX,1973-03-26,2.2256100177764893
792669,BDX,1973-03-27,2.2637200355529785
792670,BDX,1973-03-28,2.27134108543396
792671,BDX,1973-03-29,2.27134108543396
792672,BDX,1973-03-30,2.2637200355529785
792673,BDX,1973-04-02,2.233232021331787
792674,BDX,1973-04-03,2.2256100177764893
792675,BDX,1973-04-04,2.233232021331787
792676,BDX,1973-04-05,2.2103660106658936
792677,BDX,1973-04-06,2.2256100177764893
792678,BDX,1973-04-09,2.2560980319976807
792679,BDX,1973-04-10,2.294207096099853
792680,BDX,1973-04-11,2.301829099655152
792681,BDX,1973-04-12,2.3399391174316406
792682,BDX,1973-04-13,2.34756088256836
792683,BDX,1973-04-16,2.324695110321045
792684,BDX,1973-04-17,2.34756088256836
792685,BDX,1973-04-18,2.3399391174316406
792686,BDX,1973-04-19,2.370426893234253
792687,BDX,1973-04-23,2.378048896789551
792688,BDX,1973-04-24,2.248476028442383
792689,BDX,1973-04-25,2.1646339893341064
792690,BDX,1973-04-26,2.248476028442383
792691,BDX,1973-04-27,2.202744007110596
792692,BDX,1973-04-30,2.2256100177764893
792693,BDX,1973-05-01,2.2256100177764893
792694,BDX,1973-05-02,2.286585092544556
792695,BDX,1973-05-03,2.2560980319976807
792696,BDX,1973-05-04,2.317073106765747
792697,BDX,1973-05-07,2.34756088256836
792698,BDX,1973-05-08,2.378048896789551
792699,BDX,1973-05-09,2.3856709003448486
792700,BDX,1973-05-10,2.362804889678955
792701,BDX,1973-05-11,2.301829099655152
792702,BDX,1973-05-14,2.195122003555298
792703,BDX,1973-05-15,2.2256100177764893
792704,BDX,1973-05-16,2.233232021331787
792705,BDX,1973-05-17,2.2256100177764893
792706,BDX,1973-05-18,2.195122003555298
792707,BDX,1973-05-21,2.179877996444702
792708,BDX,1973-05-22,2.1646339893341064
792709,BDX,1973-05-23,2.2560980319976807
792710,BDX,1973-05-24,2.378048896789551
792711,BDX,1973-05-25,2.408536911010742
792712,BDX,1973-05-29,2.3399391174316406
792713,BDX,1973-05-30,2.2637200355529785
792714,BDX,1973-05-31,2.233232021331787
792715,BDX,1973-06-01,2.195122003555298
792716,BDX,1973-06-04,2.141767978668213
792717,BDX,1973-06-05,2.134145975112915
792718,BDX,1973-06-06,2.10365891456604
792719,BDX,1973-06-07,2.0731709003448486
792720,BDX,1973-06-08,2.126523971557617
792721,BDX,1973-06-11,2.1722559928894043
792722,BDX,1973-06-12,2.2179880142211914
792723,BDX,1973-06-13,2.248476028442383
792724,BDX,1973-06-14,2.2256100177764893
792725,BDX,1973-06-15,2.195122003555298
792726,BDX,1973-06-18,2.1875
792727,BDX,1973-06-19,2.0731709003448486
792728,BDX,1973-06-20,2.10365891456604
792729,BDX,1973-06-21,2.050304889678955
792730,BDX,1973-06-22,2.042682886123657
792731,BDX,1973-06-25,2.0198171138763428
792732,BDX,1973-06-26,2.050304889678955
792733,BDX,1973-06-27,2.050304889678955
792734,BDX,1973-06-28,2.0731709003448486
792735,BDX,1973-06-29,2.0807929039001465
792736,BDX,1973-07-02,2.012195110321045
792737,BDX,1973-07-03,2.012195110321045
792738,BDX,1973-07-05,2.0274391174316406
792739,BDX,1973-07-06,1.99695098400116
792740,BDX,1973-07-09,2.012195110321045
792741,BDX,1973-07-10,2.0731709003448486
792742,BDX,1973-07-11,2.179877996444702
792743,BDX,1973-07-12,2.202744007110596
792744,BDX,1973-07-13,2.1875
792745,BDX,1973-07-16,2.286585092544556
792746,BDX,1973-07-17,2.362804889678955
792747,BDX,1973-07-18,2.355182886123657
792748,BDX,1973-07-19,2.34756088256836
792749,BDX,1973-07-20,2.362804889678955
792750,BDX,1973-07-23,2.3399391174316406
792751,BDX,1973-07-24,2.317073106765747
792752,BDX,1973-07-25,2.3856709003448486
792753,BDX,1973-07-26,2.446645975112915
792754,BDX,1973-07-27,2.4695119857788086
792755,BDX,1973-07-30,2.446645975112915
792756,BDX,1973-07-31,2.3856709003448486
792757,BDX,1973-08-01,2.3323171138763428
792758,BDX,1973-08-02,2.317073106765747
792759,BDX,1973-08-03,2.27134108543396
792760,BDX,1973-08-06,2.3323171138763428
792761,BDX,1973-08-07,2.3932929039001465
792762,BDX,1973-08-08,2.378048896789551
792763,BDX,1973-08-09,2.362804889678955
792764,BDX,1973-08-10,2.34756088256836
792765,BDX,1973-08-13,2.3323171138763428
792766,BDX,1973-08-14,2.301829099655152
792767,BDX,1973-08-15,2.2637200355529785
792768,BDX,1973-08-16,2.2179880142211914
792769,BDX,1973-08-17,2.202744007110596
792770,BDX,1973-08-20,2.195122003555298
792771,BDX,1973-08-21,2.1646339893341064
792772,BDX,1973-08-22,2.0884149074554443
792773,BDX,1973-08-23,2.126523971557617
792774,BDX,1973-08-24,2.111279964447021
792775,BDX,1973-08-27,2.2179880142211914
792776,BDX,1973-08-28,2.286585092544556
792777,BDX,1973-08-29,2.286585092544556
792778,BDX,1973-08-30,2.286585092544556
792779,BDX,1973-08-31,2.301829099655152
792780,BDX,1973-09-04,2.309451103210449
792781,BDX,1973-09-05,2.294207096099853
792782,BDX,1973-09-06,2.324695110321045
792783,BDX,1973-09-07,2.423779964447021
792784,BDX,1973-09-10,2.4009149074554443
792785,BDX,1973-09-11,2.378048896789551
792786,BDX,1973-09-12,2.378048896789551
792787,BDX,1973-09-13,2.34756088256836
792788,BDX,1973-09-14,2.378048896789551
792789,BDX,1973-09-17,2.3932929039001465
792790,BDX,1973-09-18,2.378048896789551
792791,BDX,1973-09-19,2.3932929039001465
792792,BDX,1973-09-20,2.362804889678955
792793,BDX,1973-09-21,2.3399391174316406
792794,BDX,1973-09-24,2.355182886123657
792795,BDX,1973-09-25,2.408536911010742
792796,BDX,1973-09-26,2.515244007110596
792797,BDX,1973-09-27,2.4847559928894043
792798,BDX,1973-09-28,2.5
792799,BDX,1973-10-01,2.5
792800,BDX,1973-10-02,2.515244007110596
792801,BDX,1973-10-03,2.5
792802,BDX,1973-10-04,2.5381100177764893
792803,BDX,1973-10-05,2.606707096099853
792804,BDX,1973-10-08,2.6448171138763428
792805,BDX,1973-10-09,2.637195110321045
792806,BDX,1973-10-10,2.606707096099853
792807,BDX,1973-10-11,2.637195110321045
792808,BDX,1973-10-12,2.675304889678955
792809,BDX,1973-10-15,2.606707096099853
792810,BDX,1973-10-16,2.5762200355529785
792811,BDX,1973-10-17,2.599085092544556
792812,BDX,1973-10-18,2.591463088989258
792813,BDX,1973-10-19,2.591463088989258
792814,BDX,1973-10-22,2.560976028442383
792815,BDX,1973-10-23,2.6524391174316406
792816,BDX,1973-10-24,2.629573106765747
792817,BDX,1973-10-25,2.629573106765747
792818,BDX,1973-10-26,2.637195110321045
792819,BDX,1973-10-29,2.667682886123657
792820,BDX,1973-10-30,2.6448171138763428
792821,BDX,1973-10-31,2.637195110321045
792822,BDX,1973-11-01,2.629573106765747
792823,BDX,1973-11-02,2.5
792824,BDX,1973-11-05,2.370426893234253
792825,BDX,1973-11-06,2.3856709003448486
792826,BDX,1973-11-07,2.408536911010742
792827,BDX,1973-11-08,2.4771339893341064
792828,BDX,1973-11-09,2.408536911010742
792829,BDX,1973-11-12,2.34756088256836
792830,BDX,1973-11-13,2.408536911010742
792831,BDX,1973-11-14,2.408536911010742
792832,BDX,1973-11-15,2.439023971557617
792833,BDX,1973-11-16,2.446645975112915
792834,BDX,1973-11-19,2.439023971557617
792835,BDX,1973-11-20,2.34756088256836
792836,BDX,1973-11-21,2.439023971557617
792837,BDX,1973-11-23,2.446645975112915
792838,BDX,1973-11-26,2.34756088256836
792839,BDX,1973-11-27,2.355182886123657
792840,BDX,1973-11-28,2.362804889678955
792841,BDX,1973-11-29,2.370426893234253
792842,BDX,1973-11-30,2.34756088256836
792843,BDX,1973-12-03,2.317073106765747
792844,BDX,1973-12-04,2.3399391174316406
792845,BDX,1973-12-05,2.2560980319976807
792846,BDX,1973-12-06,2.1570119857788086
792847,BDX,1973-12-07,2.2256100177764893
792848,BDX,1973-12-10,2.317073106765747
792849,BDX,1973-12-11,2.248476028442383
792850,BDX,1973-12-12,2.1722559928894043
792851,BDX,1973-12-13,2.0731709003448486
792852,BDX,1973-12-14,2.0884149074554443
792853,BDX,1973-12-17,2.0884149074554443
792854,BDX,1973-12-18,2.1493899822235107
792855,BDX,1973-12-19,2.0884149074554443
792856,BDX,1973-12-20,2.141767978668213
792857,BDX,1973-12-21,2.0884149074554443
792858,BDX,1973-12-24,2.065548896789551
792859,BDX,1973-12-26,2.1646339893341064
792860,BDX,1973-12-27,2.294207096099853
792861,BDX,1973-12-28,2.355182886123657
792862,BDX,1973-12-31,2.286585092544556
792863,BDX,1974-01-02,2.286585092544556
792864,BDX,1974-01-03,2.3323171138763428
792865,BDX,1974-01-04,2.2560980319976807
792866,BDX,1974-01-07,2.1646339893341064
792867,BDX,1974-01-08,2.0807929039001465
792868,BDX,1974-01-09,2.012195110321045
792869,BDX,1974-01-10,2.012195110321045
792870,BDX,1974-01-11,2.050304889678955
792871,BDX,1974-01-14,2.050304889678955
792872,BDX,1974-01-15,2.042682886123657
792873,BDX,1974-01-16,2.004573106765747
792874,BDX,1974-01-17,2.057926893234253
792875,BDX,1974-01-18,2.057926893234253
792876,BDX,1974-01-21,2.0274391174316406
792877,BDX,1974-01-22,2.065548896789551
792878,BDX,1974-01-23,2.126523971557617
792879,BDX,1974-01-24,2.134145975112915
792880,BDX,1974-01-25,2.134145975112915
792881,BDX,1974-01-28,2.1493899822235107
792882,BDX,1974-01-29,2.1646339893341064
792883,BDX,1974-01-30,2.240854024887085
792884,BDX,1974-01-31,2.248476028442383
792885,BDX,1974-02-01,2.195122003555298
792886,BDX,1974-02-04,2.134145975112915
792887,BDX,1974-02-05,2.134145975112915
792888,BDX,1974-02-06,2.134145975112915
792889,BDX,1974-02-07,2.134145975112915
792890,BDX,1974-02-08,2.134145975112915
792891,BDX,1974-02-11,2.134145975112915
792892,BDX,1974-02-12,2.096036911010742
792893,BDX,1974-02-13,2.042682886123657
792894,BDX,1974-02-14,2.004573106765747
792895,BDX,1974-02-15,2.03506088256836
792896,BDX,1974-02-19,2.0274391174316406
792897,BDX,1974-02-20,2.03506088256836
792898,BDX,1974-02-21,2.096036911010742
792899,BDX,1974-02-22,2.10365891456604
792900,BDX,1974-02-25,2.1493899822235107
792901,BDX,1974-02-26,2.1493899822235107
792902,BDX,1974-02-27,2.11890196800232
792903,BDX,1974-02-28,2.11890196800232
792904,BDX,1974-03-01,2.111279964447021
792905,BDX,1974-03-04,2.141767978668213
792906,BDX,1974-03-05,2.1875
792907,BDX,1974-03-06,2.195122003555298
792908,BDX,1974-03-07,2.1646339893341064
792909,BDX,1974-03-08,2.1646339893341064
792910,BDX,1974-03-11,2.179877996444702
792911,BDX,1974-03-12,2.240854024887085
792912,BDX,1974-03-13,2.248476028442383
792913,BDX,1974-03-14,2.324695110321045
792914,BDX,1974-03-15,2.317073106765747
792915,BDX,1974-03-18,2.2560980319976807
792916,BDX,1974-03-19,2.2637200355529785
792917,BDX,1974-03-20,2.286585092544556
792918,BDX,1974-03-21,2.317073106765747
792919,BDX,1974-03-22,2.3399391174316406
792920,BDX,1974-03-25,2.355182886123657
792921,BDX,1974-03-26,2.3856709003448486
792922,BDX,1974-03-27,2.3399391174316406
792923,BDX,1974-03-28,2.233232021331787
792924,BDX,1974-03-29,2.233232021331787
792925,BDX,1974-04-01,2.278963088989258
792926,BDX,1974-04-02,2.2637200355529785
792927,BDX,1974-04-03,2.286585092544556
792928,BDX,1974-04-04,2.27134108543396
792929,BDX,1974-04-05,2.240854024887085
792930,BDX,1974-04-08,2.2179880142211914
792931,BDX,1974-04-09,2.233232021331787
792932,BDX,1974-04-10,2.248476028442383
792933,BDX,1974-04-11,2.2256100177764893
792934,BDX,1974-04-15,2.2560980319976807
792935,BDX,1974-04-16,2.301829099655152
792936,BDX,1974-04-17,2.286585092544556
792937,BDX,1974-04-18,2.195122003555298
792938,BDX,1974-04-19,2.179877996444702
792939,BDX,1974-04-22,2.141767978668213
792940,BDX,1974-04-23,2.050304889678955
792941,BDX,1974-04-24,2.065548896789551
792942,BDX,1974-04-25,2.057926893234253
792943,BDX,1974-04-26,2.134145975112915
792944,BDX,1974-04-29,2.126523971557617
792945,BDX,1974-04-30,2.134145975112915
792946,BDX,1974-05-01,2.240854024887085
792947,BDX,1974-05-02,2.2179880142211914
792948,BDX,1974-05-03,2.2256100177764893
792949,BDX,1974-05-06,2.2637200355529785
792950,BDX,1974-05-07,2.286585092544556
792951,BDX,1974-05-08,2.278963088989258
792952,BDX,1974-05-09,2.27134108543396
792953,BDX,1974-05-10,2.2637200355529785
792954,BDX,1974-05-13,2.2256100177764893
792955,BDX,1974-05-14,2.233232021331787
792956,BDX,1974-05-15,2.248476028442383
792957,BDX,1974-05-16,2.240854024887085
792958,BDX,1974-05-17,2.2256100177764893
792959,BDX,1974-05-20,2.286585092544556
792960,BDX,1974-05-21,2.286585092544556
792961,BDX,1974-05-22,2.27134108543396
792962,BDX,1974-05-23,2.2637200355529785
792963,BDX,1974-05-24,2.301829099655152
792964,BDX,1974-05-28,2.301829099655152
792965,BDX,1974-05-29,2.294207096099853
792966,BDX,1974-05-30,2.324695110321045
792967,BDX,1974-05-31,2.27134108543396
792968,BDX,1974-06-03,2.355182886123657
792969,BDX,1974-06-04,2.378048896789551
792970,BDX,1974-06-05,2.370426893234253
792971,BDX,1974-06-06,2.3932929039001465
792972,BDX,1974-06-07,2.43140196800232
792973,BDX,1974-06-10,2.362804889678955
792974,BDX,1974-06-11,2.34756088256836
792975,BDX,1974-06-12,2.3323171138763428
792976,BDX,1974-06-13,2.370426893234253
792977,BDX,1974-06-14,2.324695110321045
792978,BDX,1974-06-17,2.2560980319976807
792979,BDX,1974-06-18,2.233232021331787
792980,BDX,1974-06-19,2.233232021331787
792981,BDX,1974-06-20,2.2256100177764893
792982,BDX,1974-06-21,2.2103660106658936
792983,BDX,1974-06-24,2.2179880142211914
792984,BDX,1974-06-25,2.240854024887085
792985,BDX,1974-06-26,2.2103660106658936
792986,BDX,1974-06-27,2.179877996444702
792987,BDX,1974-06-28,2.179877996444702
792988,BDX,1974-07-01,2.195122003555298
792989,BDX,1974-07-02,2.065548896789551
792990,BDX,1974-07-03,2.042682886123657
792991,BDX,1974-07-05,2.012195110321045
792992,BDX,1974-07-08,1.981706976890564
792993,BDX,1974-07-09,1.9664629697799685
792994,BDX,1974-07-10,1.9512200355529783
792995,BDX,1974-07-11,1.9588409662246704
792996,BDX,1974-07-12,1.99695098400116
792997,BDX,1974-07-15,2.004573106765747
792998,BDX,1974-07-16,1.9588409662246704
792999,BDX,1974-07-17,1.9664629697799685
793000,BDX,1974-07-18,1.9664629697799685
793001,BDX,1974-07-19,1.974084973335266
793002,BDX,1974-07-22,1.9664629697799685
793003,BDX,1974-07-23,1.9664629697799685
793004,BDX,1974-07-24,1.9512200355529783
793005,BDX,1974-07-25,1.829267978668213
793006,BDX,1974-07-26,1.7911590337753296
793007,BDX,1974-07-29,1.7911590337753296
793008,BDX,1974-07-30,1.7378050088882446
793009,BDX,1974-07-31,1.7301830053329468
793010,BDX,1974-08-01,1.7073169946670532
793011,BDX,1974-08-02,1.6768289804458618
793012,BDX,1974-08-05,1.669206976890564
793013,BDX,1974-08-06,1.615854024887085
793014,BDX,1974-08-07,1.6996949911117554
793015,BDX,1974-08-08,1.6768289804458618
793016,BDX,1974-08-09,1.615854024887085
793017,BDX,1974-08-12,1.570122003555298
793018,BDX,1974-08-13,1.570122003555298
793019,BDX,1974-08-14,1.5472559928894043
793020,BDX,1974-08-15,1.4481710195541382
793021,BDX,1974-08-16,1.3719509840011597
793022,BDX,1974-08-19,1.2804880142211914
793023,BDX,1974-08-20,1.356706976890564
793024,BDX,1974-08-21,1.3719509840011597
793025,BDX,1974-08-22,1.3719509840011597
793026,BDX,1974-08-23,1.4253050088882446
793027,BDX,1974-08-26,1.5243899822235107
793028,BDX,1974-08-27,1.5015239715576172
793029,BDX,1974-08-28,1.5472559928894043
793030,BDX,1974-08-29,1.5472559928894043
793031,BDX,1974-08-30,1.6310980319976809
793032,BDX,1974-09-03,1.463415026664734
793033,BDX,1974-09-04,1.4939019680023191
793034,BDX,1974-09-05,1.615854024887085
793035,BDX,1974-09-06,1.6006100177764893
793036,BDX,1974-09-09,1.5243899822235107
793037,BDX,1974-09-10,1.410061001777649
793038,BDX,1974-09-11,1.410061001777649
793039,BDX,1974-09-12,1.4176830053329468
793040,BDX,1974-09-13,1.3643289804458618
793041,BDX,1974-09-16,1.4176830053329468
793042,BDX,1974-09-17,1.4176830053329468
793043,BDX,1974-09-18,1.4481710195541382
793044,BDX,1974-09-19,1.5243899822235107
793045,BDX,1974-09-20,1.5472559928894043
793046,BDX,1974-09-23,1.554877996444702
793047,BDX,1974-09-24,1.516767978668213
793048,BDX,1974-09-25,1.509145975112915
793049,BDX,1974-09-26,1.5015239715576172
793050,BDX,1974-09-27,1.4481710195541382
793051,BDX,1974-09-30,1.3414629697799685
793052,BDX,1974-10-01,1.356706976890564
793053,BDX,1974-10-02,1.402438998222351
793054,BDX,1974-10-03,1.3109760284423828
793055,BDX,1974-10-04,1.3185980319976809
793056,BDX,1974-10-07,1.410061001777649
793057,BDX,1974-10-08,1.4405490159988403
793058,BDX,1974-10-09,1.4710370302200315
793059,BDX,1974-10-10,1.5320119857788086
793060,BDX,1974-10-11,1.5625
793061,BDX,1974-10-14,1.6463409662246704
793062,BDX,1974-10-15,1.6006100177764893
793063,BDX,1974-10-16,1.554877996444702
793064,BDX,1974-10-17,1.5853660106658936
793065,BDX,1974-10-18,1.7073169946670532
793066,BDX,1974-10-21,1.7454270124435425
793067,BDX,1974-10-22,1.768293023109436
793068,BDX,1974-10-23,1.6920729875564575
793069,BDX,1974-10-24,1.608232021331787
793070,BDX,1974-10-25,1.615854024887085
793071,BDX,1974-10-28,1.6234760284423828
793072,BDX,1974-10-29,1.6234760284423828
793073,BDX,1974-10-30,1.722561001777649
793074,BDX,1974-10-31,1.7301830053329468
793075,BDX,1974-11-01,1.7378050088882446
793076,BDX,1974-11-04,1.7073169946670532
793077,BDX,1974-11-05,1.768293023109436
793078,BDX,1974-11-06,1.8064019680023196
793079,BDX,1974-11-07,1.775915026664734
793080,BDX,1974-11-08,1.7835370302200315
793081,BDX,1974-11-11,1.8064019680023196
793082,BDX,1974-11-12,1.7835370302200315
793083,BDX,1974-11-13,1.7606710195541382
793084,BDX,1974-11-14,1.7911590337753296
793085,BDX,1974-11-15,1.722561001777649
793086,BDX,1974-11-18,1.6920729875564575
793087,BDX,1974-11-19,1.6920729875564575
793088,BDX,1974-11-20,1.7073169946670532
793089,BDX,1974-11-21,1.6920729875564575
793090,BDX,1974-11-22,1.7378050088882446
793091,BDX,1974-11-25,1.768293023109436
793092,BDX,1974-11-26,1.7835370302200315
793093,BDX,1974-11-27,1.7987799644470217
793094,BDX,1974-11-29,1.775915026664734
793095,BDX,1974-12-02,1.6920729875564575
793096,BDX,1974-12-03,1.6310980319976809
793097,BDX,1974-12-04,1.608232021331787
793098,BDX,1974-12-05,1.5243899822235107
793099,BDX,1974-12-06,1.5243899822235107
793100,BDX,1974-12-09,1.5243899822235107
793101,BDX,1974-12-10,1.570122003555298
793102,BDX,1974-12-11,1.6920729875564575
793103,BDX,1974-12-12,1.615854024887085
793104,BDX,1974-12-13,1.6006100177764893
793105,BDX,1974-12-16,1.6387200355529783
793106,BDX,1974-12-17,1.661584973335266
793107,BDX,1974-12-18,1.722561001777649
793108,BDX,1974-12-19,1.6920729875564575
793109,BDX,1974-12-20,1.722561001777649
793110,BDX,1974-12-23,1.6539629697799685
793111,BDX,1974-12-24,1.722561001777649
793112,BDX,1974-12-26,1.7454270124435425
793113,BDX,1974-12-27,1.714938998222351
793114,BDX,1974-12-30,1.6844509840011597
793115,BDX,1974-12-31,1.6768289804458618
793116,BDX,1975-01-02,1.7606710195541382
793117,BDX,1975-01-03,1.7987799644470217
793118,BDX,1975-01-06,1.8445119857788088
793119,BDX,1975-01-07,1.7987799644470217
793120,BDX,1975-01-08,1.7987799644470217
793121,BDX,1975-01-09,1.8597559928894043
793122,BDX,1975-01-10,1.920732021331787
793123,BDX,1975-01-13,1.9131100177764893
793124,BDX,1975-01-14,1.8521339893341064
793125,BDX,1975-01-15,1.8597559928894043
793126,BDX,1975-01-16,1.867377996444702
793127,BDX,1975-01-17,1.8826220035552976
793128,BDX,1975-01-20,1.8597559928894043
793129,BDX,1975-01-21,1.829267978668213
793130,BDX,1975-01-22,1.875
793131,BDX,1975-01-23,1.8597559928894043
793132,BDX,1975-01-24,1.890244007110596
793133,BDX,1975-01-27,1.9435980319976809
793134,BDX,1975-01-28,1.9664629697799685
793135,BDX,1975-01-29,1.99695098400116
793136,BDX,1975-01-30,1.981706976890564
793137,BDX,1975-01-31,1.99695098400116
793138,BDX,1975-02-03,2.03506088256836
793139,BDX,1975-02-04,2.03506088256836
793140,BDX,1975-02-05,2.10365891456604
793141,BDX,1975-02-06,2.195122003555298
793142,BDX,1975-02-07,2.126523971557617
793143,BDX,1975-02-10,2.134145975112915
793144,BDX,1975-02-11,2.195122003555298
793145,BDX,1975-02-12,2.1570119857788086
793146,BDX,1975-02-13,2.1646339893341064
793147,BDX,1975-02-14,2.1493899822235107
793148,BDX,1975-02-18,2.0884149074554443
793149,BDX,1975-02-19,2.11890196800232
793150,BDX,1975-02-20,2.10365891456604
793151,BDX,1975-02-21,2.096036911010742
793152,BDX,1975-02-24,2.0731709003448486
793153,BDX,1975-02-25,2.0884149074554443
793154,BDX,1975-02-26,2.126523971557617
793155,BDX,1975-02-27,2.134145975112915
793156,BDX,1975-02-28,2.1875
793157,BDX,1975-03-03,2.1570119857788086
793158,BDX,1975-03-04,2.1722559928894043
793159,BDX,1975-03-05,2.179877996444702
793160,BDX,1975-03-06,2.2256100177764893
793161,BDX,1975-03-07,2.2560980319976807
793162,BDX,1975-03-10,2.195122003555298
793163,BDX,1975-03-11,2.179877996444702
793164,BDX,1975-03-12,2.179877996444702
793165,BDX,1975-03-13,2.1646339893341064
793166,BDX,1975-03-14,2.1646339893341064
793167,BDX,1975-03-17,2.202744007110596
793168,BDX,1975-03-18,2.2103660106658936
793169,BDX,1975-03-19,2.141767978668213
793170,BDX,1975-03-20,2.1493899822235107
793171,BDX,1975-03-21,2.134145975112915
793172,BDX,1975-03-24,2.1722559928894043
793173,BDX,1975-03-25,2.1722559928894043
793174,BDX,1975-03-26,2.2103660106658936
793175,BDX,1975-03-27,2.248476028442383
793176,BDX,1975-03-31,2.286585092544556
793177,BDX,1975-04-01,2.2637200355529785
793178,BDX,1975-04-02,2.2179880142211914
793179,BDX,1975-04-03,2.2103660106658936
793180,BDX,1975-04-04,2.179877996444702
793181,BDX,1975-04-07,2.1570119857788086
793182,BDX,1975-04-08,2.1646339893341064
793183,BDX,1975-04-09,2.1875
793184,BDX,1975-04-10,2.1722559928894043
793185,BDX,1975-04-11,2.1722559928894043
793186,BDX,1975-04-14,2.1646339893341064
793187,BDX,1975-04-15,2.179877996444702
793188,BDX,1975-04-16,2.179877996444702
793189,BDX,1975-04-17,2.1493899822235107
793190,BDX,1975-04-18,2.057926893234253
793191,BDX,1975-04-21,2.10365891456604
793192,BDX,1975-04-22,2.141767978668213
793193,BDX,1975-04-23,2.134145975112915
793194,BDX,1975-04-24,2.202744007110596
793195,BDX,1975-04-25,2.2103660106658936
793196,BDX,1975-04-28,2.2256100177764893
793197,BDX,1975-04-29,2.195122003555298
793198,BDX,1975-04-30,2.111279964447021
793199,BDX,1975-05-01,2.1722559928894043
793200,BDX,1975-05-02,2.195122003555298
793201,BDX,1975-05-05,2.195122003555298
793202,BDX,1975-05-06,2.179877996444702
793203,BDX,1975-05-07,2.1875
793204,BDX,1975-05-08,2.179877996444702
793205,BDX,1975-05-09,2.1493899822235107
793206,BDX,1975-05-12,2.195122003555298
793207,BDX,1975-05-13,2.1646339893341064
793208,BDX,1975-05-14,2.202744007110596
793209,BDX,1975-05-15,2.1722559928894043
793210,BDX,1975-05-16,2.179877996444702
793211,BDX,1975-05-19,2.141767978668213
793212,BDX,1975-05-20,2.1570119857788086
793213,BDX,1975-05-21,2.10365891456604
793214,BDX,1975-05-22,2.11890196800232
793215,BDX,1975-05-23,2.141767978668213
793216,BDX,1975-05-27,2.1646339893341064
793217,BDX,1975-05-28,2.1875
793218,BDX,1975-05-29,2.1646339893341064
793219,BDX,1975-05-30,2.1646339893341064
793220,BDX,1975-06-02,2.1646339893341064
793221,BDX,1975-06-03,2.1646339893341064
793222,BDX,1975-06-04,2.1646339893341064
793223,BDX,1975-06-05,2.096036911010742
793224,BDX,1975-06-06,2.10365891456604
793225,BDX,1975-06-09,2.0884149074554443
793226,BDX,1975-06-10,2.0274391174316406
793227,BDX,1975-06-11,2.012195110321045
793228,BDX,1975-06-12,1.99695098400116
793229,BDX,1975-06-13,2.0274391174316406
793230,BDX,1975-06-16,2.0884149074554443
793231,BDX,1975-06-17,2.065548896789551
793232,BDX,1975-06-18,2.03506088256836
793233,BDX,1975-06-19,2.0274391174316406
793234,BDX,1975-06-20,2.0731709003448486
793235,BDX,1975-06-23,2.111279964447021
793236,BDX,1975-06-24,2.11890196800232
793237,BDX,1975-06-25,2.10365891456604
793238,BDX,1975-06-26,2.1493899822235107
793239,BDX,1975-06-27,2.1875
793240,BDX,1975-06-30,2.2256100177764893
793241,BDX,1975-07-01,2.278963088989258
793242,BDX,1975-07-02,2.240854024887085
793243,BDX,1975-07-03,2.2560980319976807
793244,BDX,1975-07-07,2.248476028442383
793245,BDX,1975-07-08,2.2179880142211914
793246,BDX,1975-07-09,2.2637200355529785
793247,BDX,1975-07-10,2.2637200355529785
793248,BDX,1975-07-11,2.27134108543396
793249,BDX,1975-07-14,2.2560980319976807
793250,BDX,1975-07-15,2.2560980319976807
793251,BDX,1975-07-16,2.240854024887085
793252,BDX,1975-07-17,2.2103660106658936
793253,BDX,1975-07-18,2.1722559928894043
793254,BDX,1975-07-21,2.1570119857788086
793255,BDX,1975-07-22,2.1493899822235107
793256,BDX,1975-07-23,2.126523971557617
793257,BDX,1975-07-24,2.0884149074554443
793258,BDX,1975-07-25,2.11890196800232
793259,BDX,1975-07-28,2.134145975112915
793260,BDX,1975-07-29,2.134145975112915
793261,BDX,1975-07-30,2.11890196800232
793262,BDX,1975-07-31,2.141767978668213
793263,BDX,1975-08-01,2.0731709003448486
793264,BDX,1975-08-04,2.065548896789551
793265,BDX,1975-08-05,2.03506088256836
793266,BDX,1975-08-06,2.042682886123657
793267,BDX,1975-08-07,2.0198171138763428
793268,BDX,1975-08-08,2.0274391174316406
793269,BDX,1975-08-11,2.057926893234253
793270,BDX,1975-08-12,2.10365891456604
793271,BDX,1975-08-13,2.0731709003448486
793272,BDX,1975-08-14,2.065548896789551
793273,BDX,1975-08-15,2.057926893234253
793274,BDX,1975-08-18,2.057926893234253
793275,BDX,1975-08-19,2.0198171138763428
793276,BDX,1975-08-20,1.99695098400116
793277,BDX,1975-08-21,2.0198171138763428
793278,BDX,1975-08-22,2.0274391174316406
793279,BDX,1975-08-25,2.012195110321045
793280,BDX,1975-08-26,1.981706976890564
793281,BDX,1975-08-27,1.99695098400116
793282,BDX,1975-08-28,1.99695098400116
793283,BDX,1975-08-29,2.042682886123657
793284,BDX,1975-09-02,2.012195110321045
793285,BDX,1975-09-03,2.012195110321045
793286,BDX,1975-09-04,2.0274391174316406
793287,BDX,1975-09-05,1.99695098400116
793288,BDX,1975-09-08,1.974084973335266
793289,BDX,1975-09-09,1.9054880142211916
793290,BDX,1975-09-10,1.875
793291,BDX,1975-09-11,1.9359760284423828
793292,BDX,1975-09-12,1.890244007110596
793293,BDX,1975-09-15,1.8978660106658936
793294,BDX,1975-09-16,1.9131100177764893
793295,BDX,1975-09-17,1.8597559928894043
793296,BDX,1975-09-18,1.9131100177764893
793297,BDX,1975-09-19,2.012195110321045
793298,BDX,1975-09-22,1.99695098400116
793299,BDX,1975-09-23,1.9893289804458616
793300,BDX,1975-09-24,2.0274391174316406
793301,BDX,1975-09-25,2.03506088256836
793302,BDX,1975-09-26,2.042682886123657
793303,BDX,1975-09-29,2.057926893234253
793304,BDX,1975-09-30,2.012195110321045
793305,BDX,1975-10-01,1.9664629697799685
793306,BDX,1975-10-02,1.9664629697799685
793307,BDX,1975-10-03,1.9664629697799685
793308,BDX,1975-10-06,2.0274391174316406
793309,BDX,1975-10-07,2.042682886123657
793310,BDX,1975-10-08,2.134145975112915
793311,BDX,1975-10-09,2.111279964447021
793312,BDX,1975-10-10,2.0884149074554443
793313,BDX,1975-10-13,2.111279964447021
793314,BDX,1975-10-14,2.11890196800232
793315,BDX,1975-10-15,2.11890196800232
793316,BDX,1975-10-16,2.11890196800232
793317,BDX,1975-10-17,2.1493899822235107
793318,BDX,1975-10-20,2.141767978668213
793319,BDX,1975-10-21,2.1646339893341064
793320,BDX,1975-10-22,2.10365891456604
793321,BDX,1975-10-23,2.126523971557617
793322,BDX,1975-10-24,2.1493899822235107
793323,BDX,1975-10-27,2.195122003555298
793324,BDX,1975-10-28,2.1722559928894043
793325,BDX,1975-10-29,2.1722559928894043
793326,BDX,1975-10-30,2.240854024887085
793327,BDX,1975-10-31,2.2256100177764893
793328,BDX,1975-11-03,2.202744007110596
793329,BDX,1975-11-04,2.2103660106658936
793330,BDX,1975-11-05,2.278963088989258
793331,BDX,1975-11-06,2.309451103210449
793332,BDX,1975-11-07,2.309451103210449
793333,BDX,1975-11-10,2.317073106765747
793334,BDX,1975-11-11,2.2637200355529785
793335,BDX,1975-11-12,2.2560980319976807
793336,BDX,1975-11-13,2.301829099655152
793337,BDX,1975-11-14,2.294207096099853
793338,BDX,1975-11-17,2.3323171138763428
793339,BDX,1975-11-18,2.3399391174316406
793340,BDX,1975-11-19,2.370426893234253
793341,BDX,1975-11-20,2.355182886123657
793342,BDX,1975-11-21,2.378048896789551
793343,BDX,1975-11-24,2.3856709003448486
793344,BDX,1975-11-25,2.423779964447021
793345,BDX,1975-11-26,2.378048896789551
793346,BDX,1975-11-28,2.4009149074554443
793347,BDX,1975-12-01,2.3856709003448486
793348,BDX,1975-12-02,2.317073106765747
793349,BDX,1975-12-03,2.317073106765747
793350,BDX,1975-12-04,2.2637200355529785
793351,BDX,1975-12-05,2.2103660106658936
793352,BDX,1975-12-08,2.248476028442383
793353,BDX,1975-12-09,2.2560980319976807
793354,BDX,1975-12-10,2.324695110321045
793355,BDX,1975-12-11,2.362804889678955
793356,BDX,1975-12-12,2.301829099655152
793357,BDX,1975-12-15,2.301829099655152
793358,BDX,1975-12-16,2.294207096099853
793359,BDX,1975-12-17,2.2637200355529785
793360,BDX,1975-12-18,2.2560980319976807
793361,BDX,1975-12-19,2.317073106765747
793362,BDX,1975-12-22,2.301829099655152
793363,BDX,1975-12-23,2.309451103210449
793364,BDX,1975-12-24,2.309451103210449
793365,BDX,1975-12-26,2.3399391174316406
793366,BDX,1975-12-29,2.355182886123657
793367,BDX,1975-12-30,2.3399391174316406
793368,BDX,1975-12-31,2.378048896789551
793369,BDX,1976-01-02,2.4009149074554443
793370,BDX,1976-01-05,2.4847559928894043
793371,BDX,1976-01-06,2.5
793372,BDX,1976-01-07,2.515244007110596
793373,BDX,1976-01-08,2.515244007110596
793374,BDX,1976-01-09,2.560976028442383
793375,BDX,1976-01-12,2.5762200355529785
793376,BDX,1976-01-13,2.5304880142211914
793377,BDX,1976-01-14,2.5304880142211914
793378,BDX,1976-01-15,2.5228660106658936
793379,BDX,1976-01-16,2.5228660106658936
793380,BDX,1976-01-19,2.5381100177764893
793381,BDX,1976-01-20,2.560976028442383
793382,BDX,1976-01-21,2.5
793383,BDX,1976-01-22,2.4695119857788086
793384,BDX,1976-01-23,2.446645975112915
793385,BDX,1976-01-26,2.454267978668213
793386,BDX,1976-01-27,2.454267978668213
793387,BDX,1976-01-28,2.41615891456604
793388,BDX,1976-01-29,2.3932929039001465
793389,BDX,1976-01-30,2.439023971557617
793390,BDX,1976-02-02,2.4847559928894043
793391,BDX,1976-02-03,2.446645975112915
793392,BDX,1976-02-04,2.5
793393,BDX,1976-02-05,2.5
793394,BDX,1976-02-06,2.439023971557617
793395,BDX,1976-02-09,2.4618899822235107
793396,BDX,1976-02-10,2.446645975112915
793397,BDX,1976-02-11,2.454267978668213
793398,BDX,1976-02-12,2.446645975112915
793399,BDX,1976-02-13,2.439023971557617
793400,BDX,1976-02-17,2.3932929039001465
793401,BDX,1976-02-18,2.378048896789551
793402,BDX,1976-02-19,2.3323171138763428
793403,BDX,1976-02-20,2.355182886123657
793404,BDX,1976-02-23,2.3932929039001465
793405,BDX,1976-02-24,2.446645975112915
793406,BDX,1976-02-25,2.454267978668213
793407,BDX,1976-02-26,2.439023971557617
793408,BDX,1976-02-27,2.4695119857788086
793409,BDX,1976-03-01,2.446645975112915
793410,BDX,1976-03-02,2.43140196800232
793411,BDX,1976-03-03,2.408536911010742
793412,BDX,1976-03-04,2.362804889678955
793413,BDX,1976-03-05,2.3323171138763428
793414,BDX,1976-03-08,2.309451103210449
793415,BDX,1976-03-09,2.309451103210449
793416,BDX,1976-03-10,2.240854024887085
793417,BDX,1976-03-11,2.2637200355529785
793418,BDX,1976-03-12,2.2179880142211914
793419,BDX,1976-03-15,2.1875
793420,BDX,1976-03-16,2.1875
793421,BDX,1976-03-17,2.2256100177764893
793422,BDX,1976-03-18,2.240854024887085
793423,BDX,1976-03-19,2.2103660106658936
793424,BDX,1976-03-22,2.202744007110596
793425,BDX,1976-03-23,2.2560980319976807
793426,BDX,1976-03-24,2.324695110321045
793427,BDX,1976-03-25,2.309451103210449
793428,BDX,1976-03-26,2.34756088256836
793429,BDX,1976-03-29,2.317073106765747
793430,BDX,1976-03-30,2.3323171138763428
793431,BDX,1976-03-31,2.34756088256836
793432,BDX,1976-04-01,2.309451103210449
793433,BDX,1976-04-02,2.294207096099853
793434,BDX,1976-04-05,2.34756088256836
793435,BDX,1976-04-06,2.355182886123657
793436,BDX,1976-04-07,2.3323171138763428
793437,BDX,1976-04-08,2.278963088989258
793438,BDX,1976-04-09,2.2103660106658936
793439,BDX,1976-04-12,2.195122003555298
793440,BDX,1976-04-13,2.195122003555298
793441,BDX,1976-04-14,2.2103660106658936
793442,BDX,1976-04-15,2.2560980319976807
793443,BDX,1976-04-19,2.294207096099853
793444,BDX,1976-04-20,2.3399391174316406
793445,BDX,1976-04-21,2.4009149074554443
793446,BDX,1976-04-22,2.454267978668213
793447,BDX,1976-04-23,2.43140196800232
793448,BDX,1976-04-26,2.423779964447021
793449,BDX,1976-04-27,2.43140196800232
793450,BDX,1976-04-28,2.423779964447021
793451,BDX,1976-04-29,2.41615891456604
793452,BDX,1976-04-30,2.4009149074554443
793453,BDX,1976-05-03,2.3856709003448486
793454,BDX,1976-05-04,2.370426893234253
793455,BDX,1976-05-05,2.355182886123657
793456,BDX,1976-05-06,2.370426893234253
793457,BDX,1976-05-07,2.41615891456604
793458,BDX,1976-05-10,2.446645975112915
793459,BDX,1976-05-11,2.439023971557617
793460,BDX,1976-05-12,2.423779964447021
793461,BDX,1976-05-13,2.362804889678955
793462,BDX,1976-05-14,2.317073106765747
793463,BDX,1976-05-17,2.324695110321045
793464,BDX,1976-05-18,2.301829099655152
793465,BDX,1976-05-19,2.2560980319976807
793466,BDX,1976-05-20,2.27134108543396
793467,BDX,1976-05-21,2.248476028442383
793468,BDX,1976-05-24,2.202744007110596
793469,BDX,1976-05-25,2.2103660106658936
793470,BDX,1976-05-26,2.2256100177764893
793471,BDX,1976-05-27,2.2103660106658936
793472,BDX,1976-05-28,2.1646339893341064
793473,BDX,1976-06-01,2.1570119857788086
793474,BDX,1976-06-02,2.141767978668213
793475,BDX,1976-06-03,2.11890196800232
793476,BDX,1976-06-04,2.096036911010742
793477,BDX,1976-06-07,2.0731709003448486
793478,BDX,1976-06-08,2.10365891456604
793479,BDX,1976-06-09,2.179877996444702
793480,BDX,1976-06-10,2.240854024887085
793481,BDX,1976-06-11,2.240854024887085
793482,BDX,1976-06-14,2.286585092544556
793483,BDX,1976-06-15,2.309451103210449
793484,BDX,1976-06-16,2.3323171138763428
793485,BDX,1976-06-17,2.3932929039001465
793486,BDX,1976-06-18,2.378048896789551
793487,BDX,1976-06-21,2.423779964447021
793488,BDX,1976-06-22,2.3856709003448486
793489,BDX,1976-06-23,2.34756088256836
793490,BDX,1976-06-24,2.34756088256836
793491,BDX,1976-06-25,2.3323171138763428
793492,BDX,1976-06-28,2.286585092544556
793493,BDX,1976-06-29,2.317073106765747
793494,BDX,1976-06-30,2.294207096099853
793495,BDX,1976-07-01,2.278963088989258
793496,BDX,1976-07-02,2.278963088989258
793497,BDX,1976-07-06,2.286585092544556
793498,BDX,1976-07-07,2.286585092544556
793499,BDX,1976-07-08,2.286585092544556
793500,BDX,1976-07-09,2.27134108543396
793501,BDX,1976-07-12,2.301829099655152
793502,BDX,1976-07-13,2.324695110321045
793503,BDX,1976-07-14,2.301829099655152
793504,BDX,1976-07-15,2.278963088989258
793505,BDX,1976-07-16,2.286585092544556
793506,BDX,1976-07-19,2.286585092544556
793507,BDX,1976-07-20,2.27134108543396
793508,BDX,1976-07-21,2.2560980319976807
793509,BDX,1976-07-22,2.27134108543396
793510,BDX,1976-07-23,2.317073106765747
793511,BDX,1976-07-26,2.317073106765747
793512,BDX,1976-07-27,2.309451103210449
793513,BDX,1976-07-28,2.317073106765747
793514,BDX,1976-07-29,2.294207096099853
793515,BDX,1976-07-30,2.324695110321045
793516,BDX,1976-08-02,2.324695110321045
793517,BDX,1976-08-03,2.317073106765747
793518,BDX,1976-08-04,2.317073106765747
793519,BDX,1976-08-05,2.301829099655152
793520,BDX,1976-08-06,2.309451103210449
793521,BDX,1976-08-09,2.301829099655152
793522,BDX,1976-08-10,2.3323171138763428
793523,BDX,1976-08-11,2.378048896789551
793524,BDX,1976-08-12,2.378048896789551
793525,BDX,1976-08-13,2.3856709003448486
793526,BDX,1976-08-16,2.3856709003448486
793527,BDX,1976-08-17,2.408536911010742
793528,BDX,1976-08-18,2.378048896789551
793529,BDX,1976-08-19,2.362804889678955
793530,BDX,1976-08-20,2.324695110321045
793531,BDX,1976-08-23,2.324695110321045
793532,BDX,1976-08-24,2.370426893234253
793533,BDX,1976-08-25,2.34756088256836
793534,BDX,1976-08-26,2.294207096099853
793535,BDX,1976-08-27,2.286585092544556
793536,BDX,1976-08-30,2.278963088989258
793537,BDX,1976-08-31,2.286585092544556
793538,BDX,1976-09-01,2.301829099655152
793539,BDX,1976-09-02,2.317073106765747
793540,BDX,1976-09-03,2.301829099655152
793541,BDX,1976-09-07,2.317073106765747
793542,BDX,1976-09-08,2.294207096099853
793543,BDX,1976-09-09,2.294207096099853
793544,BDX,1976-09-10,2.27134108543396
793545,BDX,1976-09-13,2.2560980319976807
793546,BDX,1976-09-14,2.248476028442383
793547,BDX,1976-09-15,2.240854024887085
793548,BDX,1976-09-16,2.2560980319976807
793549,BDX,1976-09-17,2.324695110321045
793550,BDX,1976-09-20,2.301829099655152
793551,BDX,1976-09-21,2.317073106765747
793552,BDX,1976-09-22,2.324695110321045
793553,BDX,1976-09-23,2.3323171138763428
793554,BDX,1976-09-24,2.286585092544556
793555,BDX,1976-09-27,2.301829099655152
793556,BDX,1976-09-28,2.286585092544556
793557,BDX,1976-09-29,2.278963088989258
793558,BDX,1976-09-30,2.27134108543396
793559,BDX,1976-10-01,2.240854024887085
793560,BDX,1976-10-04,2.233232021331787
793561,BDX,1976-10-05,2.1875
793562,BDX,1976-10-06,2.179877996444702
793563,BDX,1976-10-07,2.179877996444702
793564,BDX,1976-10-08,2.195122003555298
793565,BDX,1976-10-11,2.179877996444702
793566,BDX,1976-10-12,2.1875
793567,BDX,1976-10-13,2.195122003555298
793568,BDX,1976-10-14,2.1722559928894043
793569,BDX,1976-10-15,2.1646339893341064
793570,BDX,1976-10-18,2.179877996444702
793571,BDX,1976-10-19,2.179877996444702
793572,BDX,1976-10-20,2.179877996444702
793573,BDX,1976-10-21,2.141767978668213
793574,BDX,1976-10-22,2.11890196800232
793575,BDX,1976-10-25,2.134145975112915
793576,BDX,1976-10-26,2.141767978668213
793577,BDX,1976-10-27,2.141767978668213
793578,BDX,1976-10-28,2.1570119857788086
793579,BDX,1976-10-29,2.179877996444702
793580,BDX,1976-11-01,2.1722559928894043
793581,BDX,1976-11-03,2.1570119857788086
793582,BDX,1976-11-04,2.1722559928894043
793583,BDX,1976-11-05,2.1570119857788086
793584,BDX,1976-11-08,2.0884149074554443
793585,BDX,1976-11-09,2.0884149074554443
793586,BDX,1976-11-10,2.03506088256836
793587,BDX,1976-11-11,2.050304889678955
793588,BDX,1976-11-12,2.03506088256836
793589,BDX,1976-11-15,2.065548896789551
793590,BDX,1976-11-16,2.042682886123657
793591,BDX,1976-11-17,2.0731709003448486
793592,BDX,1976-11-18,2.10365891456604
793593,BDX,1976-11-19,2.10365891456604
793594,BDX,1976-11-22,2.134145975112915
793595,BDX,1976-11-23,2.126523971557617
793596,BDX,1976-11-24,2.1570119857788086
793597,BDX,1976-11-26,2.179877996444702
793598,BDX,1976-11-29,2.1722559928894043
793599,BDX,1976-11-30,2.1646339893341064
793600,BDX,1976-12-01,2.096036911010742
793601,BDX,1976-12-02,2.057926893234253
793602,BDX,1976-12-03,2.012195110321045
793603,BDX,1976-12-06,2.03506088256836
793604,BDX,1976-12-07,2.03506088256836
793605,BDX,1976-12-08,2.0198171138763428
793606,BDX,1976-12-09,2.0884149074554443
793607,BDX,1976-12-10,2.0884149074554443
793608,BDX,1976-12-13,2.0731709003448486
793609,BDX,1976-12-14,2.0884149074554443
793610,BDX,1976-12-15,2.11890196800232
793611,BDX,1976-12-16,2.050304889678955
793612,BDX,1976-12-17,1.9893289804458616
793613,BDX,1976-12-20,1.9893289804458616
793614,BDX,1976-12-21,1.981706976890564
793615,BDX,1976-12-22,2.004573106765747
793616,BDX,1976-12-23,1.981706976890564
793617,BDX,1976-12-27,1.99695098400116
793618,BDX,1976-12-28,2.0198171138763428
793619,BDX,1976-12-29,2.050304889678955
793620,BDX,1976-12-30,2.065548896789551
793621,BDX,1976-12-31,2.057926893234253
793622,BDX,1977-01-03,2.0807929039001465
793623,BDX,1977-01-04,2.096036911010742
793624,BDX,1977-01-05,2.096036911010742
793625,BDX,1977-01-06,2.11890196800232
793626,BDX,1977-01-07,2.10365891456604
793627,BDX,1977-01-10,2.096036911010742
793628,BDX,1977-01-11,2.0884149074554443
793629,BDX,1977-01-12,2.050304889678955
793630,BDX,1977-01-13,2.0731709003448486
793631,BDX,1977-01-14,2.0274391174316406
793632,BDX,1977-01-17,2.012195110321045
793633,BDX,1977-01-18,2.004573106765747
793634,BDX,1977-01-19,2.03506088256836
793635,BDX,1977-01-20,2.012195110321045
793636,BDX,1977-01-21,2.012195110321045
793637,BDX,1977-01-24,2.0198171138763428
793638,BDX,1977-01-25,2.042682886123657
793639,BDX,1977-01-26,1.9664629697799685
793640,BDX,1977-01-27,1.9054880142211916
793641,BDX,1977-01-28,1.8597559928894043
793642,BDX,1977-01-31,1.8064019680023196
793643,BDX,1977-02-01,1.8140239715576167
793644,BDX,1977-02-02,1.890244007110596
793645,BDX,1977-02-03,1.8826220035552976
793646,BDX,1977-02-04,1.920732021331787
793647,BDX,1977-02-07,1.99695098400116
793648,BDX,1977-02-08,2.004573106765747
793649,BDX,1977-02-09,2.012195110321045
793650,BDX,1977-02-10,2.0198171138763428
793651,BDX,1977-02-11,1.9588409662246704
793652,BDX,1977-02-14,1.974084973335266
793653,BDX,1977-02-15,2.012195110321045
793654,BDX,1977-02-16,1.99695098400116
793655,BDX,1977-02-17,1.9588409662246704
793656,BDX,1977-02-18,1.8978660106658936
793657,BDX,1977-02-22,1.890244007110596
793658,BDX,1977-02-23,1.875
793659,BDX,1977-02-24,1.9054880142211916
793660,BDX,1977-02-25,1.9054880142211916
793661,BDX,1977-02-28,1.875
793662,BDX,1977-03-01,1.875
793663,BDX,1977-03-02,1.8826220035552976
793664,BDX,1977-03-03,1.875
793665,BDX,1977-03-04,1.875
793666,BDX,1977-03-07,1.920732021331787
793667,BDX,1977-03-08,1.9131100177764893
793668,BDX,1977-03-09,1.875
793669,BDX,1977-03-10,1.8826220035552976
793670,BDX,1977-03-11,1.890244007110596
793671,BDX,1977-03-14,1.890244007110596
793672,BDX,1977-03-15,1.9054880142211916
793673,BDX,1977-03-16,1.928354024887085
793674,BDX,1977-03-17,1.9512200355529783
793675,BDX,1977-03-18,1.9359760284423828
793676,BDX,1977-03-21,1.9435980319976809
793677,BDX,1977-03-22,1.9512200355529783
793678,BDX,1977-03-23,1.981706976890564
793679,BDX,1977-03-24,1.9588409662246704
793680,BDX,1977-03-25,1.890244007110596
793681,BDX,1977-03-28,1.8826220035552976
793682,BDX,1977-03-29,1.8826220035552976
793683,BDX,1977-03-30,1.9054880142211916
793684,BDX,1977-03-31,1.8978660106658936
793685,BDX,1977-04-01,1.875
793686,BDX,1977-04-04,1.8445119857788088
793687,BDX,1977-04-05,1.7987799644470217
793688,BDX,1977-04-06,1.7987799644470217
793689,BDX,1977-04-07,1.7911590337753296
793690,BDX,1977-04-11,1.7987799644470217
793691,BDX,1977-04-12,1.8064019680023196
793692,BDX,1977-04-13,1.7911590337753296
793693,BDX,1977-04-14,1.768293023109436
793694,BDX,1977-04-15,1.768293023109436
793695,BDX,1977-04-18,1.7378050088882446
793696,BDX,1977-04-19,1.7530490159988403
793697,BDX,1977-04-20,1.722561001777649
793698,BDX,1977-04-21,1.6920729875564575
793699,BDX,1977-04-22,1.6844509840011597
793700,BDX,1977-04-25,1.6996949911117554
793701,BDX,1977-04-26,1.6844509840011597
793702,BDX,1977-04-27,1.6768289804458618
793703,BDX,1977-04-28,1.6844509840011597
793704,BDX,1977-04-29,1.669206976890564
793705,BDX,1977-05-02,1.6539629697799685
793706,BDX,1977-05-03,1.6310980319976809
793707,BDX,1977-05-04,1.6539629697799685
793708,BDX,1977-05-05,1.6768289804458618
793709,BDX,1977-05-06,1.6387200355529783
793710,BDX,1977-05-09,1.615854024887085
793711,BDX,1977-05-10,1.615854024887085
793712,BDX,1977-05-11,1.6006100177764893
793713,BDX,1977-05-12,1.6006100177764893
793714,BDX,1977-05-13,1.6006100177764893
793715,BDX,1977-05-16,1.5777440071105957
793716,BDX,1977-05-17,1.5853660106658936
793717,BDX,1977-05-18,1.6006100177764893
793718,BDX,1977-05-19,1.608232021331787
793719,BDX,1977-05-20,1.6006100177764893
793720,BDX,1977-05-23,1.6006100177764893
793721,BDX,1977-05-24,1.6387200355529783
793722,BDX,1977-05-25,1.615854024887085
793723,BDX,1977-05-26,1.615854024887085
793724,BDX,1977-05-27,1.5929880142211914
793725,BDX,1977-05-31,1.5853660106658936
793726,BDX,1977-06-01,1.615854024887085
793727,BDX,1977-06-02,1.6006100177764893
793728,BDX,1977-06-03,1.6310980319976809
793729,BDX,1977-06-06,1.6463409662246704
793730,BDX,1977-06-07,1.669206976890564
793731,BDX,1977-06-08,1.669206976890564
793732,BDX,1977-06-09,1.6768289804458618
793733,BDX,1977-06-10,1.6768289804458618
793734,BDX,1977-06-13,1.7073169946670532
793735,BDX,1977-06-14,1.722561001777649
793736,BDX,1977-06-15,1.6996949911117554
793737,BDX,1977-06-16,1.7378050088882446
793738,BDX,1977-06-17,1.714938998222351
793739,BDX,1977-06-20,1.722561001777649
793740,BDX,1977-06-21,1.722561001777649
793741,BDX,1977-06-22,1.7378050088882446
793742,BDX,1977-06-23,1.8140239715576167
793743,BDX,1977-06-24,1.8140239715576167
793744,BDX,1977-06-27,1.7835370302200315
793745,BDX,1977-06-28,1.7606710195541382
793746,BDX,1977-06-29,1.775915026664734
793747,BDX,1977-06-30,1.7606710195541382
793748,BDX,1977-07-01,1.768293023109436
793749,BDX,1977-07-05,1.768293023109436
793750,BDX,1977-07-06,1.7378050088882446
793751,BDX,1977-07-07,1.7301830053329468
793752,BDX,1977-07-08,1.6996949911117554
793753,BDX,1977-07-11,1.6844509840011597
793754,BDX,1977-07-12,1.6463409662246704
793755,BDX,1977-07-13,1.6463409662246704
793756,BDX,1977-07-15,1.661584973335266
793757,BDX,1977-07-18,1.6996949911117554
793758,BDX,1977-07-19,1.714938998222351
793759,BDX,1977-07-20,1.714938998222351
793760,BDX,1977-07-21,1.722561001777649
793761,BDX,1977-07-22,1.7378050088882446
793762,BDX,1977-07-25,1.7301830053329468
793763,BDX,1977-07-26,1.722561001777649
793764,BDX,1977-07-27,1.7378050088882446
793765,BDX,1977-07-28,1.6996949911117554
793766,BDX,1977-07-29,1.7073169946670532
793767,BDX,1977-08-01,1.7073169946670532
793768,BDX,1977-08-02,1.669206976890564
793769,BDX,1977-08-03,1.6844509840011597
793770,BDX,1977-08-04,1.7073169946670532
793771,BDX,1977-08-05,1.714938998222351
793772,BDX,1977-08-08,1.714938998222351
793773,BDX,1977-08-09,1.714938998222351
793774,BDX,1977-08-10,1.7301830053329468
793775,BDX,1977-08-11,1.7301830053329468
793776,BDX,1977-08-12,1.6920729875564575
793777,BDX,1977-08-15,1.6463409662246704
793778,BDX,1977-08-16,1.661584973335266
793779,BDX,1977-08-17,1.6996949911117554
793780,BDX,1977-08-18,1.7454270124435425
793781,BDX,1977-08-19,1.7073169946670532
793782,BDX,1977-08-22,1.7378050088882446
793783,BDX,1977-08-23,1.7530490159988403
793784,BDX,1977-08-24,1.7378050088882446
793785,BDX,1977-08-25,1.714938998222351
793786,BDX,1977-08-26,1.7454270124435425
793787,BDX,1977-08-29,1.7835370302200315
793788,BDX,1977-08-30,1.7606710195541382
793789,BDX,1977-08-31,1.7530490159988403
793790,BDX,1977-09-01,1.7911590337753296
793791,BDX,1977-09-02,1.7987799644470217
793792,BDX,1977-09-06,1.8368899822235107
793793,BDX,1977-09-07,1.821645975112915
793794,BDX,1977-09-08,1.829267978668213
793795,BDX,1977-09-09,1.8064019680023196
793796,BDX,1977-09-12,1.775915026664734
793797,BDX,1977-09-13,1.7835370302200315
793798,BDX,1977-09-14,1.8445119857788088
793799,BDX,1977-09-15,1.829267978668213
793800,BDX,1977-09-16,1.821645975112915
793801,BDX,1977-09-19,1.8140239715576167
793802,BDX,1977-09-20,1.8140239715576167
793803,BDX,1977-09-21,1.821645975112915
793804,BDX,1977-09-22,1.821645975112915
793805,BDX,1977-09-23,1.821645975112915
793806,BDX,1977-09-26,1.821645975112915
793807,BDX,1977-09-27,1.8368899822235107
793808,BDX,1977-09-28,1.8445119857788088
793809,BDX,1977-09-29,1.829267978668213
793810,BDX,1977-09-30,1.8445119857788088
793811,BDX,1977-10-03,1.8597559928894043
793812,BDX,1977-10-04,1.8445119857788088
793813,BDX,1977-10-05,1.821645975112915
793814,BDX,1977-10-06,1.8140239715576167
793815,BDX,1977-10-07,1.8597559928894043
793816,BDX,1977-10-10,1.9435980319976809
793817,BDX,1977-10-11,1.9512200355529783
793818,BDX,1977-10-12,1.9435980319976809
793819,BDX,1977-10-13,1.9054880142211916
793820,BDX,1977-10-14,1.9054880142211916
793821,BDX,1977-10-17,1.920732021331787
793822,BDX,1977-10-18,2.004573106765747
793823,BDX,1977-10-19,1.974084973335266
793824,BDX,1977-10-20,2.0884149074554443
793825,BDX,1977-10-21,2.0884149074554443
793826,BDX,1977-10-24,1.974084973335266
793827,BDX,1977-10-25,1.9512200355529783
793828,BDX,1977-10-26,1.8826220035552976
793829,BDX,1977-10-27,1.875
793830,BDX,1977-10-28,1.9131100177764893
793831,BDX,1977-10-31,1.8978660106658936
793832,BDX,1977-11-01,1.829267978668213
793833,BDX,1977-11-02,1.8368899822235107
793834,BDX,1977-11-03,1.821645975112915
793835,BDX,1977-11-04,1.8140239715576167
793836,BDX,1977-11-07,1.867377996444702
793837,BDX,1977-11-08,1.867377996444702
793838,BDX,1977-11-09,1.8597559928894043
793839,BDX,1977-11-10,1.875
793840,BDX,1977-11-11,1.8826220035552976
793841,BDX,1977-11-14,1.8521339893341064
793842,BDX,1977-11-15,1.875
793843,BDX,1977-11-16,1.8521339893341064
793844,BDX,1977-11-17,1.920732021331787
793845,BDX,1977-11-18,1.9054880142211916
793846,BDX,1977-11-21,1.9054880142211916
793847,BDX,1977-11-22,1.9435980319976809
793848,BDX,1977-11-23,1.9054880142211916
793849,BDX,1977-11-25,1.928354024887085
793850,BDX,1977-11-28,1.9359760284423828
793851,BDX,1977-11-29,1.920732021331787
793852,BDX,1977-11-30,1.890244007110596
793853,BDX,1977-12-01,1.9359760284423828
793854,BDX,1977-12-02,1.9435980319976809
793855,BDX,1977-12-05,1.9588409662246704
793856,BDX,1977-12-06,1.8826220035552976
793857,BDX,1977-12-07,1.8978660106658936
793858,BDX,1977-12-08,1.920732021331787
793859,BDX,1977-12-09,1.9512200355529783
793860,BDX,1977-12-12,1.9512200355529783
793861,BDX,1977-12-13,1.9664629697799685
793862,BDX,1977-12-14,1.9359760284423828
793863,BDX,1977-12-15,1.9054880142211916
793864,BDX,1977-12-16,1.9435980319976809
793865,BDX,1977-12-19,1.9054880142211916
793866,BDX,1977-12-20,1.920732021331787
793867,BDX,1977-12-21,1.920732021331787
793868,BDX,1977-12-22,1.9512200355529783
793869,BDX,1977-12-23,1.9359760284423828
793870,BDX,1977-12-27,1.920732021331787
793871,BDX,1977-12-28,1.9359760284423828
793872,BDX,1977-12-29,1.928354024887085
793873,BDX,1977-12-30,1.920732021331787
793874,BDX,1978-01-03,1.920732021331787
793875,BDX,1978-01-04,1.9512200355529783
793876,BDX,1978-01-05,1.9512200355529783
793877,BDX,1978-01-06,1.9131100177764893
793878,BDX,1978-01-09,1.920732021331787
793879,BDX,1978-01-10,1.9359760284423828
793880,BDX,1978-01-11,1.920732021331787
793881,BDX,1978-01-12,1.981706976890564
793882,BDX,1978-01-13,1.981706976890564
793883,BDX,1978-01-16,2.004573106765747
793884,BDX,1978-01-17,2.004573106765747
793885,BDX,1978-01-18,2.004573106765747
793886,BDX,1978-01-19,2.004573106765747
793887,BDX,1978-01-20,2.004573106765747
793888,BDX,1978-01-23,2.3399391174316406
793889,BDX,1978-01-24,2.34756088256836
793890,BDX,1978-01-25,2.317073106765747
793891,BDX,1978-01-26,2.3932929039001465
793892,BDX,1978-01-27,2.370426893234253
793893,BDX,1978-01-30,2.4009149074554443
793894,BDX,1978-01-31,2.3932929039001465
793895,BDX,1978-02-01,2.3932929039001465
793896,BDX,1978-02-02,2.4695119857788086
793897,BDX,1978-02-03,2.446645975112915
793898,BDX,1978-02-06,2.43140196800232
793899,BDX,1978-02-07,2.378048896789551
793900,BDX,1978-02-08,2.3932929039001465
793901,BDX,1978-02-09,2.408536911010742
793902,BDX,1978-02-10,2.43140196800232
793903,BDX,1978-02-13,2.408536911010742
793904,BDX,1978-02-14,2.355182886123657
793905,BDX,1978-02-15,2.3399391174316406
793906,BDX,1978-02-16,2.286585092544556
793907,BDX,1978-02-17,2.294207096099853
793908,BDX,1978-02-21,2.248476028442383
793909,BDX,1978-02-22,2.2179880142211914
793910,BDX,1978-02-23,2.2256100177764893
793911,BDX,1978-02-24,2.2560980319976807
793912,BDX,1978-02-27,2.2560980319976807
793913,BDX,1978-02-28,2.2560980319976807
793914,BDX,1978-03-01,2.202744007110596
793915,BDX,1978-03-02,2.195122003555298
793916,BDX,1978-03-03,2.179877996444702
793917,BDX,1978-03-06,2.195122003555298
793918,BDX,1978-03-07,2.179877996444702
793919,BDX,1978-03-08,2.240854024887085
793920,BDX,1978-03-09,2.2179880142211914
793921,BDX,1978-03-10,2.179877996444702
793922,BDX,1978-03-13,2.1722559928894043
793923,BDX,1978-03-14,2.1570119857788086
793924,BDX,1978-03-15,2.1493899822235107
793925,BDX,1978-03-16,2.1875
793926,BDX,1978-03-17,2.195122003555298
793927,BDX,1978-03-20,2.2560980319976807
793928,BDX,1978-03-21,2.278963088989258
793929,BDX,1978-03-22,2.286585092544556
793930,BDX,1978-03-23,2.2256100177764893
793931,BDX,1978-03-27,2.2103660106658936
793932,BDX,1978-03-28,2.1722559928894043
793933,BDX,1978-03-29,2.195122003555298
793934,BDX,1978-03-30,2.195122003555298
793935,BDX,1978-03-31,2.2103660106658936
793936,BDX,1978-04-03,2.1722559928894043
793937,BDX,1978-04-04,2.1646339893341064
793938,BDX,1978-04-05,2.1875
793939,BDX,1978-04-06,2.195122003555298
793940,BDX,1978-04-07,2.309451103210449
793941,BDX,1978-04-10,2.2637200355529785
793942,BDX,1978-04-11,2.2637200355529785
793943,BDX,1978-04-12,2.27134108543396
793944,BDX,1978-04-13,2.2560980319976807
793945,BDX,1978-04-14,2.27134108543396
793946,BDX,1978-04-17,2.286585092544556
793947,BDX,1978-04-18,2.286585092544556
793948,BDX,1978-04-19,2.324695110321045
793949,BDX,1978-04-20,2.3399391174316406
793950,BDX,1978-04-21,2.3323171138763428
793951,BDX,1978-04-24,2.294207096099853
793952,BDX,1978-04-25,2.27134108543396
793953,BDX,1978-04-26,2.240854024887085
793954,BDX,1978-04-27,2.2256100177764893
793955,BDX,1978-04-28,2.286585092544556
793956,BDX,1978-05-01,2.317073106765747
793957,BDX,1978-05-02,2.378048896789551
793958,BDX,1978-05-03,2.439023971557617
793959,BDX,1978-05-04,2.492377996444702
793960,BDX,1978-05-05,2.423779964447021
793961,BDX,1978-05-08,2.362804889678955
793962,BDX,1978-05-09,2.3323171138763428
793963,BDX,1978-05-10,2.41615891456604
793964,BDX,1978-05-11,2.3932929039001465
793965,BDX,1978-05-12,2.4009149074554443
793966,BDX,1978-05-15,2.4009149074554443
793967,BDX,1978-05-16,2.408536911010742
793968,BDX,1978-05-17,2.378048896789551
793969,BDX,1978-05-18,2.370426893234253
793970,BDX,1978-05-19,2.362804889678955
793971,BDX,1978-05-22,2.378048896789551
793972,BDX,1978-05-23,2.378048896789551
793973,BDX,1978-05-24,2.324695110321045
793974,BDX,1978-05-25,2.3399391174316406
793975,BDX,1978-05-26,2.324695110321045
793976,BDX,1978-05-30,2.3399391174316406
793977,BDX,1978-05-31,2.34756088256836
793978,BDX,1978-06-01,2.34756088256836
793979,BDX,1978-06-02,2.309451103210449
793980,BDX,1978-06-05,2.294207096099853
793981,BDX,1978-06-06,2.3399391174316406
793982,BDX,1978-06-07,2.362804889678955
793983,BDX,1978-06-08,2.3323171138763428
793984,BDX,1978-06-09,2.34756088256836
793985,BDX,1978-06-12,2.317073106765747
793986,BDX,1978-06-13,2.294207096099853
793987,BDX,1978-06-14,2.301829099655152
793988,BDX,1978-06-15,2.324695110321045
793989,BDX,1978-06-16,2.286585092544556
793990,BDX,1978-06-19,2.2256100177764893
793991,BDX,1978-06-20,2.233232021331787
793992,BDX,1978-06-21,2.2256100177764893
793993,BDX,1978-06-22,2.2103660106658936
793994,BDX,1978-06-23,2.2256100177764893
793995,BDX,1978-06-26,2.1875
793996,BDX,1978-06-27,2.195122003555298
793997,BDX,1978-06-28,2.202744007110596
793998,BDX,1978-06-29,2.240854024887085
793999,BDX,1978-06-30,2.248476028442383
794000,BDX,1978-07-03,2.240854024887085
794001,BDX,1978-07-05,2.202744007110596
794002,BDX,1978-07-06,2.202744007110596
794003,BDX,1978-07-07,2.233232021331787
794004,BDX,1978-07-10,2.195122003555298
794005,BDX,1978-07-11,2.2103660106658936
794006,BDX,1978-07-12,2.248476028442383
794007,BDX,1978-07-13,2.240854024887085
794008,BDX,1978-07-14,2.240854024887085
794009,BDX,1978-07-17,2.2637200355529785
794010,BDX,1978-07-18,2.2560980319976807
794011,BDX,1978-07-19,2.2637200355529785
794012,BDX,1978-07-20,2.27134108543396
794013,BDX,1978-07-21,2.27134108543396
794014,BDX,1978-07-24,2.2637200355529785
794015,BDX,1978-07-25,2.301829099655152
794016,BDX,1978-07-26,2.317073106765747
794017,BDX,1978-07-27,2.286585092544556
794018,BDX,1978-07-28,2.278963088989258
794019,BDX,1978-07-31,2.301829099655152
794020,BDX,1978-08-01,2.278963088989258
794021,BDX,1978-08-02,2.286585092544556
794022,BDX,1978-08-03,2.34756088256836
794023,BDX,1978-08-04,2.362804889678955
794024,BDX,1978-08-07,2.355182886123657
794025,BDX,1978-08-08,2.3856709003448486
794026,BDX,1978-08-09,2.362804889678955
794027,BDX,1978-08-10,2.355182886123657
794028,BDX,1978-08-11,2.378048896789551
794029,BDX,1978-08-14,2.3932929039001465
794030,BDX,1978-08-15,2.3323171138763428
794031,BDX,1978-08-16,2.3399391174316406
794032,BDX,1978-08-17,2.3932929039001465
794033,BDX,1978-08-18,2.3932929039001465
794034,BDX,1978-08-21,2.3932929039001465
794035,BDX,1978-08-22,2.3856709003448486
794036,BDX,1978-08-23,2.362804889678955
794037,BDX,1978-08-24,2.370426893234253
794038,BDX,1978-08-25,2.378048896789551
794039,BDX,1978-08-28,2.378048896789551
794040,BDX,1978-08-29,2.370426893234253
794041,BDX,1978-08-30,2.370426893234253
794042,BDX,1978-08-31,2.34756088256836
794043,BDX,1978-09-01,2.324695110321045
794044,BDX,1978-09-05,2.3323171138763428
794045,BDX,1978-09-06,2.3399391174316406
794046,BDX,1978-09-07,2.370426893234253
794047,BDX,1978-09-08,2.378048896789551
794048,BDX,1978-09-11,2.362804889678955
794049,BDX,1978-09-12,2.3856709003448486
794050,BDX,1978-09-13,2.408536911010742
794051,BDX,1978-09-14,2.378048896789551
794052,BDX,1978-09-15,2.355182886123657
794053,BDX,1978-09-18,2.355182886123657
794054,BDX,1978-09-19,2.34756088256836
794055,BDX,1978-09-20,2.3323171138763428
794056,BDX,1978-09-21,2.309451103210449
794057,BDX,1978-09-22,2.309451103210449
794058,BDX,1978-09-25,2.286585092544556
794059,BDX,1978-09-26,2.317073106765747
794060,BDX,1978-09-27,2.294207096099853
794061,BDX,1978-09-28,2.294207096099853
794062,BDX,1978-09-29,2.301829099655152
794063,BDX,1978-10-02,2.324695110321045
794064,BDX,1978-10-03,2.317073106765747
794065,BDX,1978-10-04,2.317073106765747
794066,BDX,1978-10-05,2.317073106765747
794067,BDX,1978-10-06,2.309451103210449
794068,BDX,1978-10-09,2.317073106765747
794069,BDX,1978-10-10,2.34756088256836
794070,BDX,1978-10-11,2.34756088256836
794071,BDX,1978-10-12,2.3399391174316406
794072,BDX,1978-10-13,2.3399391174316406
794073,BDX,1978-10-16,2.286585092544556
794074,BDX,1978-10-17,2.27134108543396
794075,BDX,1978-10-18,2.248476028442383
794076,BDX,1978-10-19,2.240854024887085
794077,BDX,1978-10-20,2.248476028442383
794078,BDX,1978-10-23,2.2103660106658936
794079,BDX,1978-10-24,2.202744007110596
794080,BDX,1978-10-25,2.179877996444702
794081,BDX,1978-10-26,2.141767978668213
794082,BDX,1978-10-27,2.057926893234253
794083,BDX,1978-10-30,2.0274391174316406
794084,BDX,1978-10-31,1.875
794085,BDX,1978-11-01,1.974084973335266
794086,BDX,1978-11-02,1.9588409662246704
794087,BDX,1978-11-03,2.012195110321045
794088,BDX,1978-11-06,2.042682886123657
794089,BDX,1978-11-07,2.042682886123657
794090,BDX,1978-11-08,2.057926893234253
794091,BDX,1978-11-09,2.0731709003448486
794092,BDX,1978-11-10,2.057926893234253
794093,BDX,1978-11-13,2.0274391174316406
794094,BDX,1978-11-14,1.9893289804458616
794095,BDX,1978-11-15,1.99695098400116
794096,BDX,1978-11-16,2.004573106765747
794097,BDX,1978-11-17,2.012195110321045
794098,BDX,1978-11-20,2.042682886123657
794099,BDX,1978-11-21,2.042682886123657
794100,BDX,1978-11-22,2.012195110321045
794101,BDX,1978-11-24,1.981706976890564
794102,BDX,1978-11-27,1.99695098400116
794103,BDX,1978-11-28,2.0274391174316406
794104,BDX,1978-11-29,2.012195110321045
794105,BDX,1978-11-30,2.004573106765747
794106,BDX,1978-12-01,2.03506088256836
794107,BDX,1978-12-04,2.042682886123657
794108,BDX,1978-12-05,2.0731709003448486
794109,BDX,1978-12-06,2.0884149074554443
794110,BDX,1978-12-07,2.0884149074554443
794111,BDX,1978-12-08,2.042682886123657
794112,BDX,1978-12-11,2.0731709003448486
794113,BDX,1978-12-12,2.050304889678955
794114,BDX,1978-12-13,2.057926893234253
794115,BDX,1978-12-14,2.0274391174316406
794116,BDX,1978-12-15,2.012195110321045
794117,BDX,1978-12-18,1.8978660106658936
794118,BDX,1978-12-19,1.9054880142211916
794119,BDX,1978-12-20,1.890244007110596
794120,BDX,1978-12-21,1.8521339893341064
794121,BDX,1978-12-22,1.9435980319976809
794122,BDX,1978-12-26,1.9359760284423828
794123,BDX,1978-12-27,1.9512200355529783
794124,BDX,1978-12-28,1.920732021331787
794125,BDX,1978-12-29,1.9054880142211916
794126,BDX,1979-01-02,1.9359760284423828
794127,BDX,1979-01-03,1.9588409662246704
794128,BDX,1979-01-04,1.981706976890564
794129,BDX,1979-01-05,1.981706976890564
794130,BDX,1979-01-08,2.012195110321045
794131,BDX,1979-01-09,2.0274391174316406
794132,BDX,1979-01-10,2.03506088256836
794133,BDX,1979-01-11,2.096036911010742
794134,BDX,1979-01-12,2.11890196800232
794135,BDX,1979-01-15,2.10365891456604
794136,BDX,1979-01-16,2.0731709003448486
794137,BDX,1979-01-17,2.0884149074554443
794138,BDX,1979-01-18,2.10365891456604
794139,BDX,1979-01-19,2.10365891456604
794140,BDX,1979-01-22,2.0884149074554443
794141,BDX,1979-01-23,2.10365891456604
794142,BDX,1979-01-24,2.126523971557617
794143,BDX,1979-01-25,2.096036911010742
794144,BDX,1979-01-26,2.042682886123657
794145,BDX,1979-01-29,2.057926893234253
794146,BDX,1979-01-30,2.042682886123657
794147,BDX,1979-01-31,2.042682886123657
794148,BDX,1979-02-01,2.0731709003448486
794149,BDX,1979-02-02,2.0884149074554443
794150,BDX,1979-02-05,2.10365891456604
794151,BDX,1979-02-06,2.11890196800232
794152,BDX,1979-02-07,2.11890196800232
794153,BDX,1979-02-08,2.10365891456604
794154,BDX,1979-02-09,2.111279964447021
794155,BDX,1979-02-12,2.0731709003448486
794156,BDX,1979-02-13,2.0807929039001465
794157,BDX,1979-02-14,2.0807929039001465
794158,BDX,1979-02-15,2.057926893234253
794159,BDX,1979-02-16,2.050304889678955
794160,BDX,1979-02-20,2.0731709003448486
794161,BDX,1979-02-21,2.0731709003448486
794162,BDX,1979-02-22,2.0274391174316406
794163,BDX,1979-02-23,1.99695098400116
794164,BDX,1979-02-26,1.9893289804458616
794165,BDX,1979-02-27,1.9359760284423828
794166,BDX,1979-02-28,1.9131100177764893
794167,BDX,1979-03-01,1.9131100177764893
794168,BDX,1979-03-02,1.9131100177764893
794169,BDX,1979-03-05,1.9054880142211916
794170,BDX,1979-03-06,1.8978660106658936
794171,BDX,1979-03-07,1.8978660106658936
794172,BDX,1979-03-08,1.928354024887085
794173,BDX,1979-03-09,1.928354024887085
794174,BDX,1979-03-12,1.9359760284423828
794175,BDX,1979-03-13,2.004573106765747
794176,BDX,1979-03-14,2.0198171138763428
794177,BDX,1979-03-15,1.981706976890564
794178,BDX,1979-03-16,2.012195110321045
794179,BDX,1979-03-19,1.9893289804458616
794180,BDX,1979-03-20,1.9664629697799685
794181,BDX,1979-03-21,1.981706976890564
794182,BDX,1979-03-22,2.004573106765747
794183,BDX,1979-03-23,1.9893289804458616
794184,BDX,1979-03-26,1.9512200355529783
794185,BDX,1979-03-27,1.99695098400116
794186,BDX,1979-03-28,1.9893289804458616
794187,BDX,1979-03-29,2.012195110321045
794188,BDX,1979-03-30,2.03506088256836
794189,BDX,1979-04-02,2.0198171138763428
794190,BDX,1979-04-03,2.0731709003448486
794191,BDX,1979-04-04,2.179877996444702
794192,BDX,1979-04-05,2.2179880142211914
794193,BDX,1979-04-06,2.1646339893341064
794194,BDX,1979-04-09,2.11890196800232
794195,BDX,1979-04-10,2.0884149074554443
794196,BDX,1979-04-11,2.065548896789551
794197,BDX,1979-04-12,2.0807929039001465
794198,BDX,1979-04-16,2.050304889678955
794199,BDX,1979-04-17,2.057926893234253
794200,BDX,1979-04-18,2.050304889678955
794201,BDX,1979-04-19,2.042682886123657
794202,BDX,1979-04-20,2.050304889678955
794203,BDX,1979-04-23,2.111279964447021
794204,BDX,1979-04-24,2.10365891456604
794205,BDX,1979-04-25,2.0884149074554443
794206,BDX,1979-04-26,2.065548896789551
794207,BDX,1979-04-27,2.0731709003448486
794208,BDX,1979-04-30,2.065548896789551
794209,BDX,1979-05-01,2.0884149074554443
794210,BDX,1979-05-02,2.0807929039001465
794211,BDX,1979-05-03,2.096036911010742
794212,BDX,1979-05-04,2.0884149074554443
794213,BDX,1979-05-07,2.050304889678955
794214,BDX,1979-05-08,2.012195110321045
794215,BDX,1979-05-09,2.004573106765747
794216,BDX,1979-05-10,1.9664629697799685
794217,BDX,1979-05-11,1.981706976890564
794218,BDX,1979-05-14,1.9512200355529783
794219,BDX,1979-05-15,1.9512200355529783
794220,BDX,1979-05-16,1.974084973335266
794221,BDX,1979-05-17,1.9664629697799685
794222,BDX,1979-05-18,2.004573106765747
794223,BDX,1979-05-21,2.0198171138763428
794224,BDX,1979-05-22,2.012195110321045
794225,BDX,1979-05-23,2.012195110321045
794226,BDX,1979-05-24,2.012195110321045
794227,BDX,1979-05-25,1.981706976890564
794228,BDX,1979-05-29,2.050304889678955
794229,BDX,1979-05-30,2.050304889678955
794230,BDX,1979-05-31,1.981706976890564
794231,BDX,1979-06-01,1.9893289804458616
794232,BDX,1979-06-04,1.9512200355529783
794233,BDX,1979-06-05,2.0198171138763428
794234,BDX,1979-06-06,2.03506088256836
794235,BDX,1979-06-07,2.0274391174316406
794236,BDX,1979-06-08,2.0198171138763428
794237,BDX,1979-06-11,2.0198171138763428
794238,BDX,1979-06-12,2.012195110321045
794239,BDX,1979-06-13,2.004573106765747
794240,BDX,1979-06-14,1.99695098400116
794241,BDX,1979-06-15,2.004573106765747
794242,BDX,1979-06-18,1.9893289804458616
794243,BDX,1979-06-19,2.004573106765747
794244,BDX,1979-06-20,2.012195110321045
794245,BDX,1979-06-21,2.0198171138763428
794246,BDX,1979-06-22,2.012195110321045
794247,BDX,1979-06-25,1.9893289804458616
794248,BDX,1979-06-26,2.0198171138763428
794249,BDX,1979-06-27,2.042682886123657
794250,BDX,1979-06-28,2.1493899822235107
794251,BDX,1979-06-29,2.1875
794252,BDX,1979-07-02,2.134145975112915
794253,BDX,1979-07-03,2.134145975112915
794254,BDX,1979-07-05,2.1570119857788086
794255,BDX,1979-07-06,2.1646339893341064
794256,BDX,1979-07-09,2.1493899822235107
794257,BDX,1979-07-10,2.0731709003448486
794258,BDX,1979-07-11,2.0807929039001465
794259,BDX,1979-07-12,2.057926893234253
794260,BDX,1979-07-13,2.050304889678955
794261,BDX,1979-07-16,2.042682886123657
794262,BDX,1979-07-17,2.050304889678955
794263,BDX,1979-07-18,2.0731709003448486
794264,BDX,1979-07-19,2.0807929039001465
794265,BDX,1979-07-20,2.0731709003448486
794266,BDX,1979-07-23,2.057926893234253
794267,BDX,1979-07-24,2.057926893234253
794268,BDX,1979-07-25,2.057926893234253
794269,BDX,1979-07-26,2.057926893234253
794270,BDX,1979-07-27,2.057926893234253
794271,BDX,1979-07-30,2.057926893234253
794272,BDX,1979-07-31,2.050304889678955
794273,BDX,1979-08-01,2.134145975112915
794274,BDX,1979-08-02,2.10365891456604
794275,BDX,1979-08-03,2.10365891456604
794276,BDX,1979-08-06,2.065548896789551
794277,BDX,1979-08-07,2.096036911010742
794278,BDX,1979-08-08,2.0884149074554443
794279,BDX,1979-08-09,2.0807929039001465
794280,BDX,1979-08-10,2.126523971557617
794281,BDX,1979-08-13,2.1875
794282,BDX,1979-08-14,2.179877996444702
794283,BDX,1979-08-15,2.1722559928894043
794284,BDX,1979-08-16,2.1875
794285,BDX,1979-08-17,2.179877996444702
794286,BDX,1979-08-20,2.1875
794287,BDX,1979-08-21,2.1646339893341064
794288,BDX,1979-08-22,2.111279964447021
794289,BDX,1979-08-23,2.11890196800232
794290,BDX,1979-08-24,2.1493899822235107
794291,BDX,1979-08-27,2.134145975112915
794292,BDX,1979-08-28,2.1646339893341064
794293,BDX,1979-08-29,2.134145975112915
794294,BDX,1979-08-30,2.10365891456604
794295,BDX,1979-08-31,2.134145975112915
794296,BDX,1979-09-04,2.11890196800232
794297,BDX,1979-09-05,2.096036911010742
794298,BDX,1979-09-06,2.096036911010742
794299,BDX,1979-09-07,2.10365891456604
794300,BDX,1979-09-10,2.11890196800232
794301,BDX,1979-09-11,2.096036911010742
794302,BDX,1979-09-12,2.10365891456604
794303,BDX,1979-09-13,2.10365891456604
794304,BDX,1979-09-14,2.11890196800232
794305,BDX,1979-09-17,2.111279964447021
794306,BDX,1979-09-18,2.10365891456604
794307,BDX,1979-09-19,2.096036911010742
794308,BDX,1979-09-20,2.0807929039001465
794309,BDX,1979-09-21,2.0884149074554443
794310,BDX,1979-09-24,2.096036911010742
794311,BDX,1979-09-25,2.111279964447021
794312,BDX,1979-09-26,2.096036911010742
794313,BDX,1979-09-27,2.042682886123657
794314,BDX,1979-09-28,1.974084973335266
794315,BDX,1979-10-01,1.9664629697799685
794316,BDX,1979-10-02,1.9664629697799685
794317,BDX,1979-10-03,1.9512200355529783
794318,BDX,1979-10-04,1.9512200355529783
794319,BDX,1979-10-05,1.9512200355529783
794320,BDX,1979-10-08,1.9588409662246704
794321,BDX,1979-10-09,1.928354024887085
794322,BDX,1979-10-10,1.8445119857788088
794323,BDX,1979-10-11,1.8597559928894043
794324,BDX,1979-10-12,1.7835370302200315
794325,BDX,1979-10-15,1.7911590337753296
794326,BDX,1979-10-16,1.7911590337753296
794327,BDX,1979-10-17,1.8368899822235107
794328,BDX,1979-10-18,1.829267978668213
794329,BDX,1979-10-19,1.768293023109436
794330,BDX,1979-10-22,1.768293023109436
794331,BDX,1979-10-23,1.7835370302200315
794332,BDX,1979-10-24,1.7835370302200315
794333,BDX,1979-10-25,1.768293023109436
794334,BDX,1979-10-26,1.775915026664734
794335,BDX,1979-10-29,1.768293023109436
794336,BDX,1979-10-30,1.768293023109436
794337,BDX,1979-10-31,1.768293023109436
794338,BDX,1979-11-01,1.7835370302200315
794339,BDX,1979-11-02,1.775915026664734
794340,BDX,1979-11-05,1.7606710195541382
794341,BDX,1979-11-06,1.7454270124435425
794342,BDX,1979-11-07,1.669206976890564
794343,BDX,1979-11-08,1.7073169946670532
794344,BDX,1979-11-09,1.768293023109436
794345,BDX,1979-11-12,1.7911590337753296
794346,BDX,1979-11-13,1.8064019680023196
794347,BDX,1979-11-14,1.7911590337753296
794348,BDX,1979-11-15,1.8140239715576167
794349,BDX,1979-11-16,1.8064019680023196
794350,BDX,1979-11-19,1.7911590337753296
794351,BDX,1979-11-20,1.8140239715576167
794352,BDX,1979-11-21,1.821645975112915
794353,BDX,1979-11-23,1.821645975112915
794354,BDX,1979-11-26,1.890244007110596
794355,BDX,1979-11-27,1.875
794356,BDX,1979-11-28,1.9359760284423828
794357,BDX,1979-11-29,1.981706976890564
794358,BDX,1979-11-30,1.9588409662246704
794359,BDX,1979-12-03,1.974084973335266
794360,BDX,1979-12-04,2.004573106765747
794361,BDX,1979-12-05,1.974084973335266
794362,BDX,1979-12-06,1.974084973335266
794363,BDX,1979-12-07,1.981706976890564
794364,BDX,1979-12-10,2.004573106765747
794365,BDX,1979-12-11,2.012195110321045
794366,BDX,1979-12-12,2.012195110321045
794367,BDX,1979-12-13,2.057926893234253
794368,BDX,1979-12-14,2.0731709003448486
794369,BDX,1979-12-17,2.0731709003448486
794370,BDX,1979-12-18,2.065548896789551
794371,BDX,1979-12-19,1.9588409662246704
794372,BDX,1979-12-20,2.0731709003448486
794373,BDX,1979-12-21,2.012195110321045
794374,BDX,1979-12-24,1.9664629697799685
794375,BDX,1979-12-26,1.9359760284423828
794376,BDX,1979-12-27,2.042682886123657
794377,BDX,1979-12-28,2.0731709003448486
794378,BDX,1979-12-31,2.0731709003448486
794379,BDX,1980-01-02,2.0274391174316406
794380,BDX,1980-01-03,2.0198171138763428
794381,BDX,1980-01-04,2.03506088256836
794382,BDX,1980-01-07,2.012195110321045
794383,BDX,1980-01-08,2.042682886123657
794384,BDX,1980-01-09,2.10365891456604
794385,BDX,1980-01-10,2.126523971557617
794386,BDX,1980-01-11,2.0884149074554443
794387,BDX,1980-01-14,2.0884149074554443
794388,BDX,1980-01-15,2.050304889678955
794389,BDX,1980-01-16,2.057926893234253
794390,BDX,1980-01-17,2.042682886123657
794391,BDX,1980-01-18,2.0731709003448486
794392,BDX,1980-01-21,2.0731709003448486
794393,BDX,1980-01-22,2.0274391174316406
794394,BDX,1980-01-23,2.0731709003448486
794395,BDX,1980-01-24,2.0884149074554443
794396,BDX,1980-01-25,2.096036911010742
794397,BDX,1980-01-28,2.057926893234253
794398,BDX,1980-01-29,2.042682886123657
794399,BDX,1980-01-30,2.0731709003448486
794400,BDX,1980-01-31,2.042682886123657
794401,BDX,1980-02-01,2.042682886123657
794402,BDX,1980-02-04,2.03506088256836
794403,BDX,1980-02-05,2.057926893234253
794404,BDX,1980-02-06,2.0198171138763428
794405,BDX,1980-02-07,2.012195110321045
794406,BDX,1980-02-08,2.042682886123657
794407,BDX,1980-02-11,2.057926893234253
794408,BDX,1980-02-12,2.065548896789551
794409,BDX,1980-02-13,2.03506088256836
794410,BDX,1980-02-14,2.03506088256836
794411,BDX,1980-02-15,2.0274391174316406
794412,BDX,1980-02-19,2.012195110321045
794413,BDX,1980-02-20,2.004573106765747
794414,BDX,1980-02-21,1.981706976890564
794415,BDX,1980-02-22,1.974084973335266
794416,BDX,1980-02-25,1.8445119857788088
794417,BDX,1980-02-26,1.890244007110596
794418,BDX,1980-02-27,1.8978660106658936
794419,BDX,1980-02-28,1.9512200355529783
794420,BDX,1980-02-29,1.9359760284423828
794421,BDX,1980-03-03,1.9359760284423828
794422,BDX,1980-03-04,1.9359760284423828
794423,BDX,1980-03-05,1.8978660106658936
794424,BDX,1980-03-06,1.890244007110596
794425,BDX,1980-03-07,1.9054880142211916
794426,BDX,1980-03-10,1.8368899822235107
794427,BDX,1980-03-11,1.829267978668213
794428,BDX,1980-03-12,1.8521339893341064
794429,BDX,1980-03-13,1.8445119857788088
794430,BDX,1980-03-14,1.829267978668213
794431,BDX,1980-03-17,1.7835370302200315
794432,BDX,1980-03-18,1.768293023109436
794433,BDX,1980-03-19,1.8140239715576167
794434,BDX,1980-03-20,1.8140239715576167
794435,BDX,1980-03-21,1.7530490159988403
794436,BDX,1980-03-24,1.7301830053329468
794437,BDX,1980-03-25,1.669206976890564
794438,BDX,1980-03-26,1.6844509840011597
794439,BDX,1980-03-27,1.6463409662246704
794440,BDX,1980-03-28,1.768293023109436
794441,BDX,1980-03-31,1.7987799644470217
794442,BDX,1980-04-01,1.8445119857788088
794443,BDX,1980-04-02,1.8978660106658936
794444,BDX,1980-04-03,1.8826220035552976
794445,BDX,1980-04-07,1.890244007110596
794446,BDX,1980-04-08,1.9054880142211916
794447,BDX,1980-04-09,2.042682886123657
794448,BDX,1980-04-10,2.03506088256836
794449,BDX,1980-04-11,2.10365891456604
794450,BDX,1980-04-14,2.0731709003448486
794451,BDX,1980-04-15,2.0274391174316406
794452,BDX,1980-04-16,2.004573106765747
794453,BDX,1980-04-17,2.0198171138763428
794454,BDX,1980-04-18,2.0198171138763428
794455,BDX,1980-04-21,1.99695098400116
794456,BDX,1980-04-22,2.0731709003448486
794457,BDX,1980-04-23,2.042682886123657
794458,BDX,1980-04-24,2.0731709003448486
794459,BDX,1980-04-25,2.134145975112915
794460,BDX,1980-04-28,2.134145975112915
794461,BDX,1980-04-29,2.1493899822235107
794462,BDX,1980-04-30,2.1493899822235107
794463,BDX,1980-05-01,2.096036911010742
794464,BDX,1980-05-02,2.11890196800232
794465,BDX,1980-05-05,2.10365891456604
794466,BDX,1980-05-06,2.10365891456604
794467,BDX,1980-05-07,2.10365891456604
794468,BDX,1980-05-08,2.0884149074554443
794469,BDX,1980-05-09,2.096036911010742
794470,BDX,1980-05-12,2.057926893234253
794471,BDX,1980-05-13,2.0731709003448486
794472,BDX,1980-05-14,2.0807929039001465
794473,BDX,1980-05-15,2.0884149074554443
794474,BDX,1980-05-16,2.0884149074554443
794475,BDX,1980-05-19,2.0884149074554443
794476,BDX,1980-05-20,2.0807929039001465
794477,BDX,1980-05-21,2.0807929039001465
794478,BDX,1980-05-22,2.0731709003448486
794479,BDX,1980-05-23,2.0884149074554443
794480,BDX,1980-05-27,2.065548896789551
794481,BDX,1980-05-28,2.0731709003448486
794482,BDX,1980-05-29,2.065548896789551
794483,BDX,1980-05-30,2.065548896789551
794484,BDX,1980-06-02,2.057926893234253
794485,BDX,1980-06-03,2.057926893234253
794486,BDX,1980-06-04,2.057926893234253
794487,BDX,1980-06-05,2.0884149074554443
794488,BDX,1980-06-06,2.096036911010742
794489,BDX,1980-06-09,2.11890196800232
794490,BDX,1980-06-10,2.179877996444702
794491,BDX,1980-06-11,2.1493899822235107
794492,BDX,1980-06-12,2.1646339893341064
794493,BDX,1980-06-13,2.1646339893341064
794494,BDX,1980-06-16,2.179877996444702
794495,BDX,1980-06-17,2.2103660106658936
794496,BDX,1980-06-18,2.179877996444702
794497,BDX,1980-06-19,2.134145975112915
794498,BDX,1980-06-20,2.1493899822235107
794499,BDX,1980-06-23,2.134145975112915
794500,BDX,1980-06-24,2.134145975112915
794501,BDX,1980-06-25,2.10365891456604
794502,BDX,1980-06-26,2.10365891456604
794503,BDX,1980-06-27,2.10365891456604
794504,BDX,1980-06-30,2.0198171138763428
794505,BDX,1980-07-01,2.057926893234253
794506,BDX,1980-07-02,2.050304889678955
794507,BDX,1980-07-03,2.111279964447021
794508,BDX,1980-07-07,2.096036911010742
794509,BDX,1980-07-08,2.0731709003448486
794510,BDX,1980-07-09,2.0884149074554443
794511,BDX,1980-07-10,2.111279964447021
794512,BDX,1980-07-11,2.126523971557617
794513,BDX,1980-07-14,2.179877996444702
794514,BDX,1980-07-15,2.179877996444702
794515,BDX,1980-07-16,2.1722559928894043
794516,BDX,1980-07-17,2.141767978668213
794517,BDX,1980-07-18,2.2256100177764893
794518,BDX,1980-07-21,2.2103660106658936
794519,BDX,1980-07-22,2.2103660106658936
794520,BDX,1980-07-23,2.2637200355529785
794521,BDX,1980-07-24,2.248476028442383
794522,BDX,1980-07-25,2.2637200355529785
794523,BDX,1980-07-28,2.278963088989258
794524,BDX,1980-07-29,2.3399391174316406
794525,BDX,1980-07-30,2.301829099655152
794526,BDX,1980-07-31,2.3399391174316406
794527,BDX,1980-08-01,2.3323171138763428
794528,BDX,1980-08-04,2.362804889678955
794529,BDX,1980-08-05,2.3856709003448486
794530,BDX,1980-08-06,2.3399391174316406
794531,BDX,1980-08-07,2.317073106765747
794532,BDX,1980-08-08,2.317073106765747
794533,BDX,1980-08-11,2.3323171138763428
794534,BDX,1980-08-12,2.3323171138763428
794535,BDX,1980-08-13,2.378048896789551
794536,BDX,1980-08-14,2.408536911010742
794537,BDX,1980-08-15,2.423779964447021
794538,BDX,1980-08-18,2.3856709003448486
794539,BDX,1980-08-19,2.34756088256836
794540,BDX,1980-08-20,2.378048896789551
794541,BDX,1980-08-21,2.3932929039001465
794542,BDX,1980-08-22,2.3932929039001465
794543,BDX,1980-08-25,2.370426893234253
794544,BDX,1980-08-26,2.370426893234253
794545,BDX,1980-08-27,2.3932929039001465
794546,BDX,1980-08-28,2.378048896789551
794547,BDX,1980-08-29,2.362804889678955
794548,BDX,1980-09-02,2.378048896789551
794549,BDX,1980-09-03,2.362804889678955
794550,BDX,1980-09-04,2.378048896789551
794551,BDX,1980-09-05,2.3399391174316406
794552,BDX,1980-09-08,2.309451103210449
794553,BDX,1980-09-09,2.317073106765747
794554,BDX,1980-09-10,2.301829099655152
794555,BDX,1980-09-11,2.3323171138763428
794556,BDX,1980-09-12,2.34756088256836
794557,BDX,1980-09-15,2.317073106765747
794558,BDX,1980-09-16,2.378048896789551
794559,BDX,1980-09-17,2.3932929039001465
794560,BDX,1980-09-18,2.3932929039001465
794561,BDX,1980-09-19,2.439023971557617
794562,BDX,1980-09-22,2.4847559928894043
794563,BDX,1980-09-23,2.515244007110596
794564,BDX,1980-09-24,2.606707096099853
794565,BDX,1980-09-25,2.545732021331787
794566,BDX,1980-09-26,2.5
794567,BDX,1980-09-29,2.4771339893341064
794568,BDX,1980-09-30,2.560976028442383
794569,BDX,1980-10-01,2.606707096099853
794570,BDX,1980-10-02,2.58384108543396
794571,BDX,1980-10-03,2.591463088989258
794572,BDX,1980-10-06,2.629573106765747
794573,BDX,1980-10-07,2.58384108543396
794574,BDX,1980-10-08,2.606707096099853
794575,BDX,1980-10-09,2.5381100177764893
794576,BDX,1980-10-10,2.5
794577,BDX,1980-10-13,2.5228660106658936
794578,BDX,1980-10-14,2.545732021331787
794579,BDX,1980-10-15,2.614329099655152
794580,BDX,1980-10-16,2.560976028442383
794581,BDX,1980-10-17,2.591463088989258
794582,BDX,1980-10-20,2.58384108543396
794583,BDX,1980-10-21,2.58384108543396
794584,BDX,1980-10-22,2.5762200355529785
794585,BDX,1980-10-23,2.5381100177764893
794586,BDX,1980-10-24,2.5304880142211914
794587,BDX,1980-10-27,2.5
794588,BDX,1980-10-28,2.454267978668213
794589,BDX,1980-10-29,2.492377996444702
794590,BDX,1980-10-30,2.4771339893341064
794591,BDX,1980-10-31,2.5
794592,BDX,1980-11-03,2.5762200355529785
794593,BDX,1980-11-05,2.721036911010742
794594,BDX,1980-11-06,2.804877996444702
794595,BDX,1980-11-07,2.858232021331787
794596,BDX,1980-11-10,2.8887200355529785
794597,BDX,1980-11-11,2.8125
794598,BDX,1980-11-12,2.8125
794599,BDX,1980-11-13,2.8887200355529785
794600,BDX,1980-11-14,2.934451103210449
794601,BDX,1980-11-17,2.926829099655152
794602,BDX,1980-11-18,2.873476028442383
794603,BDX,1980-11-19,2.8429880142211914
794604,BDX,1980-11-20,2.8353660106658936
794605,BDX,1980-11-21,2.865854024887085
794606,BDX,1980-11-24,2.8887200355529785
794607,BDX,1980-11-25,2.8810980319976807
794608,BDX,1980-11-26,2.9573171138763428
794609,BDX,1980-11-28,2.926829099655152
794610,BDX,1980-12-01,3.0182929039001465
794611,BDX,1980-12-02,3.04115891456604
794612,BDX,1980-12-03,2.97256088256836
794613,BDX,1980-12-04,3.0182929039001465
794614,BDX,1980-12-05,2.9573171138763428
794615,BDX,1980-12-08,2.911585092544556
794616,BDX,1980-12-09,2.942073106765747
794617,BDX,1980-12-10,2.987804889678955
794618,BDX,1980-12-11,2.934451103210449
794619,BDX,1980-12-12,2.911585092544556
794620,BDX,1980-12-15,2.903963088989258
794621,BDX,1980-12-16,2.911585092544556
794622,BDX,1980-12-17,2.903963088989258
794623,BDX,1980-12-18,2.9649391174316406
794624,BDX,1980-12-19,3.048779964447021
794625,BDX,1980-12-22,3.05640196800232
794626,BDX,1980-12-23,3.0182929039001465
794627,BDX,1980-12-24,3.0259149074554443
794628,BDX,1980-12-26,3.048779964447021
794629,BDX,1980-12-29,3.079267978668213
794630,BDX,1980-12-30,3.185976028442383
794631,BDX,1980-12-31,3.185976028442383
794632,BDX,1981-01-02,3.224085092544556
794633,BDX,1981-01-05,3.28506088256836
794634,BDX,1981-01-06,3.28506088256836
794635,BDX,1981-01-07,3.1935980319976807
794636,BDX,1981-01-08,3.140244007110596
794637,BDX,1981-01-09,3.1478660106658936
794638,BDX,1981-01-12,3.125
794639,BDX,1981-01-13,3.048779964447021
794640,BDX,1981-01-14,3.033536911010742
794641,BDX,1981-01-15,2.949695110321045
794642,BDX,1981-01-16,3.05640196800232
794643,BDX,1981-01-19,3.0106709003448486
794644,BDX,1981-01-20,3.0259149074554443
794645,BDX,1981-01-21,2.949695110321045
794646,BDX,1981-01-22,2.873476028442383
794647,BDX,1981-01-23,2.911585092544556
794648,BDX,1981-01-26,2.8810980319976807
794649,BDX,1981-01-27,2.89634108543396
794650,BDX,1981-01-28,2.911585092544556
794651,BDX,1981-01-29,2.919207096099853
794652,BDX,1981-01-30,2.8887200355529785
794653,BDX,1981-02-02,2.7896339893341064
794654,BDX,1981-02-03,2.89634108543396
794655,BDX,1981-02-04,2.89634108543396
794656,BDX,1981-02-05,2.919207096099853
794657,BDX,1981-02-06,2.903963088989258
794658,BDX,1981-02-09,2.89634108543396
794659,BDX,1981-02-10,2.911585092544556
794660,BDX,1981-02-11,2.8887200355529785
794661,BDX,1981-02-12,2.8810980319976807
794662,BDX,1981-02-13,2.865854024887085
794663,BDX,1981-02-17,2.89634108543396
794664,BDX,1981-02-18,2.942073106765747
794665,BDX,1981-02-19,2.919207096099853
794666,BDX,1981-02-20,2.8506100177764893
794667,BDX,1981-02-23,2.8506100177764893
794668,BDX,1981-02-24,2.8887200355529785
794669,BDX,1981-02-25,2.89634108543396
794670,BDX,1981-02-26,2.911585092544556
794671,BDX,1981-02-27,2.9573171138763428
794672,BDX,1981-03-02,3.0182929039001465
794673,BDX,1981-03-03,3.0259149074554443
794674,BDX,1981-03-04,3.0259149074554443
794675,BDX,1981-03-05,2.987804889678955
794676,BDX,1981-03-06,3.0106709003448486
794677,BDX,1981-03-09,3.048779964447021
794678,BDX,1981-03-10,3.079267978668213
794679,BDX,1981-03-11,3.064023971557617
794680,BDX,1981-03-12,3.04115891456604
794681,BDX,1981-03-13,3.079267978668213
794682,BDX,1981-03-16,3.064023971557617
794683,BDX,1981-03-17,3.048779964447021
794684,BDX,1981-03-18,3.033536911010742
794685,BDX,1981-03-19,3.003048896789551
794686,BDX,1981-03-20,3.0106709003448486
794687,BDX,1981-03-23,3.0182929039001465
794688,BDX,1981-03-24,2.9573171138763428
794689,BDX,1981-03-25,2.9649391174316406
794690,BDX,1981-03-26,2.934451103210449
794691,BDX,1981-03-27,2.9573171138763428
794692,BDX,1981-03-30,2.934451103210449
794693,BDX,1981-03-31,2.97256088256836
794694,BDX,1981-04-01,3.048779964447021
794695,BDX,1981-04-02,3.140244007110596
794696,BDX,1981-04-03,3.0945119857788086
794697,BDX,1981-04-06,3.064023971557617
794698,BDX,1981-04-07,3.033536911010742
794699,BDX,1981-04-08,3.04115891456604
794700,BDX,1981-04-09,3.0182929039001465
794701,BDX,1981-04-10,3.0106709003448486
794702,BDX,1981-04-13,3.033536911010742
794703,BDX,1981-04-14,3.0106709003448486
794704,BDX,1981-04-15,3.003048896789551
794705,BDX,1981-04-16,2.987804889678955
794706,BDX,1981-04-20,2.987804889678955
794707,BDX,1981-04-21,3.0182929039001465
794708,BDX,1981-04-22,3.0182929039001465
794709,BDX,1981-04-23,3.0182929039001465
794710,BDX,1981-04-24,2.980182886123657
794711,BDX,1981-04-27,2.9573171138763428
794712,BDX,1981-04-28,2.926829099655152
794713,BDX,1981-04-29,2.89634108543396
794714,BDX,1981-04-30,2.926829099655152
794715,BDX,1981-05-01,2.919207096099853
794716,BDX,1981-05-04,2.873476028442383
794717,BDX,1981-05-05,2.820122003555298
794718,BDX,1981-05-06,2.8429880142211914
794719,BDX,1981-05-07,2.8810980319976807
794720,BDX,1981-05-08,2.8887200355529785
794721,BDX,1981-05-11,2.865854024887085
794722,BDX,1981-05-12,2.8353660106658936
794723,BDX,1981-05-13,2.8353660106658936
794724,BDX,1981-05-14,2.8353660106658936
794725,BDX,1981-05-15,2.8429880142211914
794726,BDX,1981-05-18,2.865854024887085
794727,BDX,1981-05-19,2.804877996444702
794728,BDX,1981-05-20,2.820122003555298
794729,BDX,1981-05-21,2.804877996444702
794730,BDX,1981-05-22,2.8353660106658936
794731,BDX,1981-05-26,2.865854024887085
794732,BDX,1981-05-27,2.865854024887085
794733,BDX,1981-05-28,2.89634108543396
794734,BDX,1981-05-29,2.919207096099853
794735,BDX,1981-06-01,2.89634108543396
794736,BDX,1981-06-02,2.865854024887085
794737,BDX,1981-06-03,2.903963088989258
794738,BDX,1981-06-04,2.926829099655152
794739,BDX,1981-06-05,2.934451103210449
794740,BDX,1981-06-08,2.9649391174316406
794741,BDX,1981-06-09,2.987804889678955
794742,BDX,1981-06-10,2.995426893234253
794743,BDX,1981-06-11,3.0106709003448486
794744,BDX,1981-06-12,3.0182929039001465
794745,BDX,1981-06-15,2.987804889678955
794746,BDX,1981-06-16,2.987804889678955
794747,BDX,1981-06-17,2.934451103210449
794748,BDX,1981-06-18,2.911585092544556
794749,BDX,1981-06-19,2.942073106765747
794750,BDX,1981-06-22,2.9573171138763428
794751,BDX,1981-06-23,2.949695110321045
794752,BDX,1981-06-24,2.926829099655152
794753,BDX,1981-06-25,2.911585092544556
794754,BDX,1981-06-26,2.89634108543396
794755,BDX,1981-06-29,2.8353660106658936
794756,BDX,1981-06-30,2.7743899822235107
794757,BDX,1981-07-01,2.7896339893341064
794758,BDX,1981-07-02,2.7820119857788086
794759,BDX,1981-07-06,2.7820119857788086
794760,BDX,1981-07-07,2.7820119857788086
794761,BDX,1981-07-08,2.74390196800232
794762,BDX,1981-07-09,2.721036911010742
794763,BDX,1981-07-10,2.751523971557617
794764,BDX,1981-07-13,2.74390196800232
794765,BDX,1981-07-14,2.751523971557617
794766,BDX,1981-07-15,2.8353660106658936
794767,BDX,1981-07-16,2.8429880142211914
794768,BDX,1981-07-17,2.8429880142211914
794769,BDX,1981-07-20,2.74390196800232
794770,BDX,1981-07-21,2.74390196800232
794771,BDX,1981-07-22,2.759145975112915
794772,BDX,1981-07-23,2.72865891456604
794773,BDX,1981-07-24,2.759145975112915
794774,BDX,1981-07-27,2.7896339893341064
794775,BDX,1981-07-28,2.804877996444702
794776,BDX,1981-07-29,2.8353660106658936
794777,BDX,1981-07-30,2.8429880142211914
794778,BDX,1981-07-31,2.865854024887085
794779,BDX,1981-08-03,2.804877996444702
794780,BDX,1981-08-04,2.8429880142211914
794781,BDX,1981-08-05,2.827744007110596
794782,BDX,1981-08-06,2.865854024887085
794783,BDX,1981-08-07,2.827744007110596
794784,BDX,1981-08-10,2.804877996444702
794785,BDX,1981-08-11,2.7972559928894043
794786,BDX,1981-08-12,2.804877996444702
794787,BDX,1981-08-13,2.804877996444702
794788,BDX,1981-08-14,2.7972559928894043
794789,BDX,1981-08-17,2.721036911010742
794790,BDX,1981-08-18,2.690548896789551
794791,BDX,1981-08-19,2.66006088256836
794792,BDX,1981-08-20,2.74390196800232
794793,BDX,1981-08-21,2.751523971557617
794794,BDX,1981-08-24,2.682926893234253
794795,BDX,1981-08-25,2.606707096099853
794796,BDX,1981-08-26,2.606707096099853
794797,BDX,1981-08-27,2.553354024887085
794798,BDX,1981-08-28,2.5762200355529785
794799,BDX,1981-08-31,2.515244007110596
794800,BDX,1981-09-01,2.4847559928894043
794801,BDX,1981-09-02,2.5228660106658936
794802,BDX,1981-09-03,2.4618899822235107
794803,BDX,1981-09-04,2.423779964447021
794804,BDX,1981-09-08,2.370426893234253
794805,BDX,1981-09-09,2.408536911010742
794806,BDX,1981-09-10,2.4009149074554443
794807,BDX,1981-09-11,2.408536911010742
794808,BDX,1981-09-14,2.439023971557617
794809,BDX,1981-09-15,2.446645975112915
794810,BDX,1981-09-16,2.43140196800232
794811,BDX,1981-09-17,2.439023971557617
794812,BDX,1981-09-18,2.43140196800232
794813,BDX,1981-09-21,2.4695119857788086
794814,BDX,1981-09-22,2.5
794815,BDX,1981-09-23,2.423779964447021
794816,BDX,1981-09-24,2.439023971557617
794817,BDX,1981-09-25,2.3399391174316406
794818,BDX,1981-09-28,2.309451103210449
794819,BDX,1981-09-29,2.3323171138763428
794820,BDX,1981-09-30,2.34756088256836
794821,BDX,1981-10-01,2.34756088256836
794822,BDX,1981-10-02,2.423779964447021
794823,BDX,1981-10-05,2.423779964447021
794824,BDX,1981-10-06,2.3856709003448486
794825,BDX,1981-10-07,2.4009149074554443
794826,BDX,1981-10-08,2.439023971557617
794827,BDX,1981-10-09,2.454267978668213
794828,BDX,1981-10-12,2.4847559928894043
794829,BDX,1981-10-13,2.492377996444702
794830,BDX,1981-10-14,2.4695119857788086
794831,BDX,1981-10-15,2.439023971557617
794832,BDX,1981-10-16,2.446645975112915
794833,BDX,1981-10-19,2.4695119857788086
794834,BDX,1981-10-20,2.439023971557617
794835,BDX,1981-10-21,2.439023971557617
794836,BDX,1981-10-22,2.4695119857788086
794837,BDX,1981-10-23,2.545732021331787
794838,BDX,1981-10-26,2.545732021331787
794839,BDX,1981-10-27,2.621951103210449
794840,BDX,1981-10-28,2.6524391174316406
794841,BDX,1981-10-29,2.637195110321045
794842,BDX,1981-10-30,2.72865891456604
794843,BDX,1981-11-02,2.736279964447021
794844,BDX,1981-11-03,2.7820119857788086
794845,BDX,1981-11-04,2.8125
794846,BDX,1981-11-05,2.7896339893341064
794847,BDX,1981-11-06,2.74390196800232
794848,BDX,1981-11-09,2.690548896789551
794849,BDX,1981-11-10,2.721036911010742
794850,BDX,1981-11-11,2.7896339893341064
794851,BDX,1981-11-12,2.8353660106658936
794852,BDX,1981-11-13,2.8429880142211914
794853,BDX,1981-11-16,2.820122003555298
794854,BDX,1981-11-17,2.8506100177764893
794855,BDX,1981-11-18,2.858232021331787
794856,BDX,1981-11-19,2.865854024887085
794857,BDX,1981-11-20,2.8810980319976807
794858,BDX,1981-11-23,2.865854024887085
794859,BDX,1981-11-24,2.8810980319976807
794860,BDX,1981-11-25,2.8887200355529785
794861,BDX,1981-11-27,2.89634108543396
794862,BDX,1981-11-30,2.911585092544556
794863,BDX,1981-12-01,2.926829099655152
794864,BDX,1981-12-02,2.926829099655152
794865,BDX,1981-12-03,2.911585092544556
794866,BDX,1981-12-04,2.8810980319976807
794867,BDX,1981-12-07,2.820122003555298
794868,BDX,1981-12-08,2.804877996444702
794869,BDX,1981-12-09,2.7820119857788086
794870,BDX,1981-12-10,2.751523971557617
794871,BDX,1981-12-11,2.766767978668213
794872,BDX,1981-12-14,2.7057929039001465
794873,BDX,1981-12-15,2.74390196800232
794874,BDX,1981-12-16,2.74390196800232
794875,BDX,1981-12-17,2.721036911010742
794876,BDX,1981-12-18,2.7743899822235107
794877,BDX,1981-12-21,2.759145975112915
794878,BDX,1981-12-22,2.759145975112915
794879,BDX,1981-12-23,2.759145975112915
794880,BDX,1981-12-24,2.74390196800232
794881,BDX,1981-12-28,2.7743899822235107
794882,BDX,1981-12-29,2.766767978668213
794883,BDX,1981-12-30,2.8429880142211914
794884,BDX,1981-12-31,2.911585092544556
794885,BDX,1982-01-04,2.926829099655152
794886,BDX,1982-01-05,2.820122003555298
794887,BDX,1982-01-06,2.7743899822235107
794888,BDX,1982-01-07,2.7896339893341064
794889,BDX,1982-01-08,2.804877996444702
794890,BDX,1982-01-11,2.736279964447021
794891,BDX,1982-01-12,2.7057929039001465
794892,BDX,1982-01-13,2.721036911010742
794893,BDX,1982-01-14,2.7820119857788086
794894,BDX,1982-01-15,2.766767978668213
794895,BDX,1982-01-18,2.751523971557617
794896,BDX,1982-01-19,2.74390196800232
794897,BDX,1982-01-20,2.721036911010742
794898,BDX,1982-01-21,2.759145975112915
794899,BDX,1982-01-22,2.74390196800232
794900,BDX,1982-01-25,2.72865891456604
794901,BDX,1982-01-26,2.766767978668213
794902,BDX,1982-01-27,2.820122003555298
794903,BDX,1982-01-28,2.89634108543396
794904,BDX,1982-01-29,2.9573171138763428
794905,BDX,1982-02-01,2.873476028442383
794906,BDX,1982-02-02,2.942073106765747
794907,BDX,1982-02-03,2.911585092544556
794908,BDX,1982-02-04,2.89634108543396
794909,BDX,1982-02-05,2.987804889678955
794910,BDX,1982-02-08,2.919207096099853
794911,BDX,1982-02-09,2.926829099655152
794912,BDX,1982-02-10,2.919207096099853
794913,BDX,1982-02-11,2.9573171138763428
794914,BDX,1982-02-12,3.0106709003448486
794915,BDX,1982-02-16,2.97256088256836
794916,BDX,1982-02-17,3.003048896789551
794917,BDX,1982-02-18,3.033536911010742
794918,BDX,1982-02-19,3.033536911010742
794919,BDX,1982-02-22,2.97256088256836
794920,BDX,1982-02-23,2.865854024887085
794921,BDX,1982-02-24,2.7743899822235107
794922,BDX,1982-02-25,2.72865891456604
794923,BDX,1982-02-26,2.7134149074554443
794924,BDX,1982-03-01,2.66006088256836
794925,BDX,1982-03-02,2.675304889678955
794926,BDX,1982-03-03,2.599085092544556
794927,BDX,1982-03-04,2.606707096099853
794928,BDX,1982-03-05,2.591463088989258
794929,BDX,1982-03-08,2.5685980319976807
794930,BDX,1982-03-09,2.6524391174316406
794931,BDX,1982-03-10,2.682926893234253
794932,BDX,1982-03-11,2.6981709003448486
794933,BDX,1982-03-12,2.667682886123657
794934,BDX,1982-03-15,2.667682886123657
794935,BDX,1982-03-16,2.6524391174316406
794936,BDX,1982-03-17,2.637195110321045
794937,BDX,1982-03-18,2.614329099655152
794938,BDX,1982-03-19,2.621951103210449
794939,BDX,1982-03-22,2.606707096099853
794940,BDX,1982-03-23,2.5685980319976807
794941,BDX,1982-03-24,2.560976028442383
794942,BDX,1982-03-25,2.553354024887085
794943,BDX,1982-03-26,2.5381100177764893
794944,BDX,1982-03-29,2.515244007110596
794945,BDX,1982-03-30,2.515244007110596
794946,BDX,1982-03-31,2.5304880142211914
794947,BDX,1982-04-01,2.621951103210449
794948,BDX,1982-04-02,2.637195110321045
794949,BDX,1982-04-05,2.629573106765747
794950,BDX,1982-04-06,2.667682886123657
794951,BDX,1982-04-07,2.6448171138763428
794952,BDX,1982-04-08,2.6448171138763428
794953,BDX,1982-04-12,2.6524391174316406
794954,BDX,1982-04-13,2.667682886123657
794955,BDX,1982-04-14,2.675304889678955
794956,BDX,1982-04-15,2.675304889678955
794957,BDX,1982-04-16,2.7134149074554443
794958,BDX,1982-04-19,2.721036911010742
794959,BDX,1982-04-20,2.7057929039001465
794960,BDX,1982-04-21,2.7057929039001465
794961,BDX,1982-04-22,2.72865891456604
794962,BDX,1982-04-23,2.74390196800232
794963,BDX,1982-04-26,2.7896339893341064
794964,BDX,1982-04-27,2.72865891456604
794965,BDX,1982-04-28,2.721036911010742
794966,BDX,1982-04-29,2.6981709003448486
794967,BDX,1982-04-30,2.6981709003448486
794968,BDX,1982-05-03,2.682926893234253
794969,BDX,1982-05-04,2.690548896789551
794970,BDX,1982-05-05,2.682926893234253
794971,BDX,1982-05-06,2.682926893234253
794972,BDX,1982-05-07,2.6524391174316406
794973,BDX,1982-05-10,2.621951103210449
794974,BDX,1982-05-11,2.614329099655152
794975,BDX,1982-05-12,2.629573106765747
794976,BDX,1982-05-13,2.599085092544556
794977,BDX,1982-05-14,2.621951103210449
794978,BDX,1982-05-17,2.5762200355529785
794979,BDX,1982-05-18,2.5685980319976807
794980,BDX,1982-05-19,2.545732021331787
794981,BDX,1982-05-20,2.553354024887085
794982,BDX,1982-05-21,2.545732021331787
794983,BDX,1982-05-24,2.545732021331787
794984,BDX,1982-05-25,2.545732021331787
794985,BDX,1982-05-26,2.545732021331787
794986,BDX,1982-05-27,2.553354024887085
794987,BDX,1982-05-28,2.5304880142211914
794988,BDX,1982-06-01,2.515244007110596
794989,BDX,1982-06-02,2.507622003555298
794990,BDX,1982-06-03,2.507622003555298
794991,BDX,1982-06-04,2.4695119857788086
794992,BDX,1982-06-07,2.4771339893341064
794993,BDX,1982-06-08,2.4847559928894043
794994,BDX,1982-06-09,2.4695119857788086
794995,BDX,1982-06-10,2.4771339893341064
794996,BDX,1982-06-11,2.492377996444702
794997,BDX,1982-06-14,2.4771339893341064
794998,BDX,1982-06-15,2.4847559928894043
794999,BDX,1982-06-16,2.5228660106658936
795000,BDX,1982-06-17,2.4618899822235107
795001,BDX,1982-06-18,2.43140196800232
795002,BDX,1982-06-21,2.41615891456604
795003,BDX,1982-06-22,2.41615891456604
795004,BDX,1982-06-23,2.439023971557617
795005,BDX,1982-06-24,2.41615891456604
795006,BDX,1982-06-25,2.41615891456604
795007,BDX,1982-06-28,2.5
795008,BDX,1982-06-29,2.515244007110596
795009,BDX,1982-06-30,2.5304880142211914
795010,BDX,1982-07-01,2.515244007110596
795011,BDX,1982-07-02,2.515244007110596
795012,BDX,1982-07-06,2.4847559928894043
795013,BDX,1982-07-07,2.4695119857788086
795014,BDX,1982-07-08,2.4618899822235107
795015,BDX,1982-07-09,2.4695119857788086
795016,BDX,1982-07-12,2.4618899822235107
795017,BDX,1982-07-13,2.43140196800232
795018,BDX,1982-07-14,2.423779964447021
795019,BDX,1982-07-15,2.446645975112915
795020,BDX,1982-07-16,2.5
795021,BDX,1982-07-19,2.5
795022,BDX,1982-07-20,2.5
795023,BDX,1982-07-21,2.4771339893341064
795024,BDX,1982-07-22,2.4847559928894043
795025,BDX,1982-07-23,2.41615891456604
795026,BDX,1982-07-26,2.362804889678955
795027,BDX,1982-07-27,2.378048896789551
795028,BDX,1982-07-28,2.378048896789551
795029,BDX,1982-07-29,2.3399391174316406
795030,BDX,1982-07-30,2.378048896789551
795031,BDX,1982-08-02,2.3932929039001465
795032,BDX,1982-08-03,2.34756088256836
795033,BDX,1982-08-04,2.27134108543396
795034,BDX,1982-08-05,2.248476028442383
795035,BDX,1982-08-06,2.2256100177764893
795036,BDX,1982-08-09,2.2256100177764893
795037,BDX,1982-08-10,2.233232021331787
795038,BDX,1982-08-11,2.2256100177764893
795039,BDX,1982-08-12,2.2560980319976807
795040,BDX,1982-08-13,2.2103660106658936
795041,BDX,1982-08-16,2.2179880142211914
795042,BDX,1982-08-17,2.2560980319976807
795043,BDX,1982-08-18,2.34756088256836
795044,BDX,1982-08-19,2.34756088256836
795045,BDX,1982-08-20,2.408536911010742
795046,BDX,1982-08-23,2.3932929039001465
795047,BDX,1982-08-24,2.423779964447021
795048,BDX,1982-08-25,2.515244007110596
795049,BDX,1982-08-26,2.553354024887085
795050,BDX,1982-08-27,2.4771339893341064
795051,BDX,1982-08-30,2.5
795052,BDX,1982-08-31,2.560976028442383
795053,BDX,1982-09-01,2.5381100177764893
795054,BDX,1982-09-02,2.553354024887085
795055,BDX,1982-09-03,2.545732021331787
795056,BDX,1982-09-07,2.4847559928894043
795057,BDX,1982-09-08,2.4695119857788086
795058,BDX,1982-09-09,2.454267978668213
795059,BDX,1982-09-10,2.5
795060,BDX,1982-09-13,2.515244007110596
795061,BDX,1982-09-14,2.5762200355529785
795062,BDX,1982-09-15,2.637195110321045
795063,BDX,1982-09-16,2.6524391174316406
795064,BDX,1982-09-17,2.5762200355529785
795065,BDX,1982-09-20,2.4847559928894043
795066,BDX,1982-09-21,2.545732021331787
795067,BDX,1982-09-22,2.58384108543396
795068,BDX,1982-09-23,2.591463088989258
795069,BDX,1982-09-24,2.5381100177764893
795070,BDX,1982-09-27,2.591463088989258
795071,BDX,1982-09-28,2.560976028442383
795072,BDX,1982-09-29,2.5304880142211914
795073,BDX,1982-09-30,2.5
795074,BDX,1982-10-01,2.545732021331787
795075,BDX,1982-10-04,2.553354024887085
795076,BDX,1982-10-05,2.545732021331787
795077,BDX,1982-10-06,2.5762200355529785
795078,BDX,1982-10-07,2.66006088256836
795079,BDX,1982-10-08,2.7057929039001465
795080,BDX,1982-10-11,2.8353660106658936
795081,BDX,1982-10-12,2.74390196800232
795082,BDX,1982-10-13,2.820122003555298
795083,BDX,1982-10-14,2.751523971557617
795084,BDX,1982-10-15,2.7057929039001465
795085,BDX,1982-10-18,2.6981709003448486
795086,BDX,1982-10-19,2.6981709003448486
795087,BDX,1982-10-20,2.7057929039001465
795088,BDX,1982-10-21,2.682926893234253
795089,BDX,1982-10-22,2.667682886123657
795090,BDX,1982-10-25,2.637195110321045
795091,BDX,1982-10-26,2.614329099655152
795092,BDX,1982-10-27,2.682926893234253
795093,BDX,1982-10-28,2.74390196800232
795094,BDX,1982-10-29,2.7972559928894043
795095,BDX,1982-11-01,2.759145975112915
795096,BDX,1982-11-02,2.7134149074554443
795097,BDX,1982-11-03,2.804877996444702
795098,BDX,1982-11-04,2.827744007110596
795099,BDX,1982-11-05,2.804877996444702
795100,BDX,1982-11-08,2.7972559928894043
795101,BDX,1982-11-09,2.8810980319976807
795102,BDX,1982-11-10,2.820122003555298
795103,BDX,1982-11-11,2.8353660106658936
795104,BDX,1982-11-12,2.8429880142211914
795105,BDX,1982-11-15,2.8125
795106,BDX,1982-11-16,2.7972559928894043
795107,BDX,1982-11-17,2.804877996444702
795108,BDX,1982-11-18,2.766767978668213
795109,BDX,1982-11-19,2.7743899822235107
795110,BDX,1982-11-22,2.721036911010742
795111,BDX,1982-11-23,2.7057929039001465
795112,BDX,1982-11-24,2.682926893234253
795113,BDX,1982-11-26,2.667682886123657
795114,BDX,1982-11-29,2.682926893234253
795115,BDX,1982-11-30,2.675304889678955
795116,BDX,1982-12-01,2.7743899822235107
795117,BDX,1982-12-02,2.7820119857788086
795118,BDX,1982-12-03,2.7743899822235107
795119,BDX,1982-12-06,2.74390196800232
795120,BDX,1982-12-07,2.804877996444702
795121,BDX,1982-12-08,2.804877996444702
795122,BDX,1982-12-09,2.736279964447021
795123,BDX,1982-12-10,2.7134149074554443
795124,BDX,1982-12-13,2.690548896789551
795125,BDX,1982-12-14,2.6524391174316406
795126,BDX,1982-12-15,2.621951103210449
795127,BDX,1982-12-16,2.6524391174316406
795128,BDX,1982-12-17,2.667682886123657
795129,BDX,1982-12-20,2.606707096099853
795130,BDX,1982-12-21,2.621951103210449
795131,BDX,1982-12-22,2.621951103210449
795132,BDX,1982-12-23,2.629573106765747
795133,BDX,1982-12-27,2.637195110321045
795134,BDX,1982-12-28,2.6448171138763428
795135,BDX,1982-12-29,2.637195110321045
795136,BDX,1982-12-30,2.621951103210449
795137,BDX,1982-12-31,2.591463088989258
795138,BDX,1983-01-03,2.621951103210449
795139,BDX,1983-01-04,2.637195110321045
795140,BDX,1983-01-05,2.591463088989258
795141,BDX,1983-01-06,2.637195110321045
795142,BDX,1983-01-07,2.690548896789551
795143,BDX,1983-01-10,2.820122003555298
795144,BDX,1983-01-11,2.804877996444702
795145,BDX,1983-01-12,2.7743899822235107
795146,BDX,1983-01-13,2.74390196800232
795147,BDX,1983-01-14,2.74390196800232
795148,BDX,1983-01-17,2.72865891456604
795149,BDX,1983-01-18,2.7134149074554443
795150,BDX,1983-01-19,2.682926893234253
795151,BDX,1983-01-20,2.637195110321045
795152,BDX,1983-01-21,2.7057929039001465
795153,BDX,1983-01-24,2.6524391174316406
795154,BDX,1983-01-25,2.667682886123657
795155,BDX,1983-01-26,2.621951103210449
795156,BDX,1983-01-27,2.621951103210449
795157,BDX,1983-01-28,2.7057929039001465
795158,BDX,1983-01-31,2.7057929039001465
795159,BDX,1983-02-01,2.667682886123657
795160,BDX,1983-02-02,2.675304889678955
795161,BDX,1983-02-03,2.6981709003448486
795162,BDX,1983-02-04,2.6981709003448486
795163,BDX,1983-02-07,2.667682886123657
795164,BDX,1983-02-08,2.5762200355529785
795165,BDX,1983-02-09,2.560976028442383
795166,BDX,1983-02-10,2.560976028442383
795167,BDX,1983-02-11,2.560976028442383
795168,BDX,1983-02-14,2.5762200355529785
795169,BDX,1983-02-15,2.5762200355529785
795170,BDX,1983-02-16,2.5304880142211914
795171,BDX,1983-02-17,2.5762200355529785
795172,BDX,1983-02-18,2.5685980319976807
795173,BDX,1983-02-22,2.4695119857788086
795174,BDX,1983-02-23,2.5
795175,BDX,1983-02-24,2.553354024887085
795176,BDX,1983-02-25,2.5381100177764893
795177,BDX,1983-02-28,2.58384108543396
795178,BDX,1983-03-01,2.621951103210449
795179,BDX,1983-03-02,2.667682886123657
795180,BDX,1983-03-03,2.7057929039001465
795181,BDX,1983-03-04,2.7743899822235107
795182,BDX,1983-03-07,2.89634108543396
795183,BDX,1983-03-08,2.759145975112915
795184,BDX,1983-03-09,2.7743899822235107
795185,BDX,1983-03-10,2.682926893234253
795186,BDX,1983-03-11,2.667682886123657
795187,BDX,1983-03-14,2.682926893234253
795188,BDX,1983-03-15,2.74390196800232
795189,BDX,1983-03-16,2.72865891456604
795190,BDX,1983-03-17,2.72865891456604
795191,BDX,1983-03-18,2.72865891456604
795192,BDX,1983-03-21,2.7057929039001465
795193,BDX,1983-03-22,2.66006088256836
795194,BDX,1983-03-23,2.667682886123657
795195,BDX,1983-03-24,2.74390196800232
795196,BDX,1983-03-25,2.7972559928894043
795197,BDX,1983-03-28,2.873476028442383
795198,BDX,1983-03-29,2.865854024887085
795199,BDX,1983-03-30,2.89634108543396
795200,BDX,1983-03-31,2.903963088989258
795201,BDX,1983-04-04,2.8429880142211914
795202,BDX,1983-04-05,2.804877996444702
795203,BDX,1983-04-06,2.804877996444702
795204,BDX,1983-04-07,2.804877996444702
795205,BDX,1983-04-08,2.873476028442383
795206,BDX,1983-04-11,2.8353660106658936
795207,BDX,1983-04-12,2.827744007110596
795208,BDX,1983-04-13,2.865854024887085
795209,BDX,1983-04-14,2.903963088989258
795210,BDX,1983-04-15,3.003048896789551
795211,BDX,1983-04-18,3.003048896789551
795212,BDX,1983-04-19,2.9649391174316406
795213,BDX,1983-04-20,2.926829099655152
795214,BDX,1983-04-21,2.934451103210449
795215,BDX,1983-04-22,2.995426893234253
795216,BDX,1983-04-25,2.97256088256836
795217,BDX,1983-04-26,3.003048896789551
795218,BDX,1983-04-27,3.003048896789551
795219,BDX,1983-04-28,2.97256088256836
795220,BDX,1983-04-29,3.0182929039001465
795221,BDX,1983-05-02,2.987804889678955
795222,BDX,1983-05-03,2.97256088256836
795223,BDX,1983-05-04,2.97256088256836
795224,BDX,1983-05-05,3.0259149074554443
795225,BDX,1983-05-06,3.003048896789551
795226,BDX,1983-05-09,2.97256088256836
795227,BDX,1983-05-10,3.0106709003448486
795228,BDX,1983-05-11,2.987804889678955
795229,BDX,1983-05-12,2.97256088256836
795230,BDX,1983-05-13,3.003048896789551
795231,BDX,1983-05-16,2.949695110321045
795232,BDX,1983-05-17,2.926829099655152
795233,BDX,1983-05-18,2.911585092544556
795234,BDX,1983-05-19,2.919207096099853
795235,BDX,1983-05-20,2.9573171138763428
795236,BDX,1983-05-23,2.9573171138763428
795237,BDX,1983-05-24,2.9573171138763428
795238,BDX,1983-05-25,2.9573171138763428
795239,BDX,1983-05-26,2.934451103210449
795240,BDX,1983-05-27,2.934451103210449
795241,BDX,1983-05-31,2.926829099655152
795242,BDX,1983-06-01,2.89634108543396
795243,BDX,1983-06-02,2.865854024887085
795244,BDX,1983-06-03,2.873476028442383
795245,BDX,1983-06-06,2.89634108543396
795246,BDX,1983-06-07,2.865854024887085
795247,BDX,1983-06-08,2.89634108543396
795248,BDX,1983-06-09,2.873476028442383
795249,BDX,1983-06-10,2.919207096099853
795250,BDX,1983-06-13,2.949695110321045
795251,BDX,1983-06-14,3.003048896789551
795252,BDX,1983-06-15,3.0259149074554443
795253,BDX,1983-06-16,3.0182929039001465
795254,BDX,1983-06-17,3.003048896789551
795255,BDX,1983-06-20,3.003048896789551
795256,BDX,1983-06-21,3.04115891456604
795257,BDX,1983-06-22,3.0945119857788086
795258,BDX,1983-06-23,3.1097559928894043
795259,BDX,1983-06-24,3.262195110321045
795260,BDX,1983-06-27,3.178354024887085
795261,BDX,1983-06-28,2.9573171138763428
795262,BDX,1983-06-29,2.942073106765747
795263,BDX,1983-06-30,2.865854024887085
795264,BDX,1983-07-01,2.8125
795265,BDX,1983-07-05,2.7972559928894043
795266,BDX,1983-07-06,2.8125
795267,BDX,1983-07-07,2.7743899822235107
795268,BDX,1983-07-08,2.759145975112915
795269,BDX,1983-07-11,2.7743899822235107
795270,BDX,1983-07-12,2.682926893234253
795271,BDX,1983-07-13,2.72865891456604
795272,BDX,1983-07-14,2.667682886123657
795273,BDX,1983-07-15,2.6981709003448486
795274,BDX,1983-07-18,2.759145975112915
795275,BDX,1983-07-19,2.736279964447021
795276,BDX,1983-07-20,2.721036911010742
795277,BDX,1983-07-21,2.6524391174316406
795278,BDX,1983-07-22,2.7134149074554443
795279,BDX,1983-07-25,2.682926893234253
795280,BDX,1983-07-26,2.6524391174316406
795281,BDX,1983-07-27,2.606707096099853
795282,BDX,1983-07-28,2.5
795283,BDX,1983-07-29,2.454267978668213
795284,BDX,1983-08-01,2.492377996444702
795285,BDX,1983-08-02,2.545732021331787
795286,BDX,1983-08-03,2.5685980319976807
795287,BDX,1983-08-04,2.5381100177764893
795288,BDX,1983-08-05,2.545732021331787
795289,BDX,1983-08-08,2.5304880142211914
795290,BDX,1983-08-09,2.492377996444702
795291,BDX,1983-08-10,2.4695119857788086
795292,BDX,1983-08-11,2.4618899822235107
795293,BDX,1983-08-12,2.5
795294,BDX,1983-08-15,2.439023971557617
795295,BDX,1983-08-16,2.439023971557617
795296,BDX,1983-08-17,2.4847559928894043
795297,BDX,1983-08-18,2.454267978668213
795298,BDX,1983-08-19,2.439023971557617
795299,BDX,1983-08-22,2.4618899822235107
795300,BDX,1983-08-23,2.4695119857788086
795301,BDX,1983-08-24,2.4695119857788086
795302,BDX,1983-08-25,2.492377996444702
795303,BDX,1983-08-26,2.4618899822235107
795304,BDX,1983-08-29,2.4618899822235107
795305,BDX,1983-08-30,2.41615891456604
795306,BDX,1983-08-31,2.4771339893341064
795307,BDX,1983-09-01,2.4847559928894043
795308,BDX,1983-09-02,2.492377996444702
795309,BDX,1983-09-06,2.515244007110596
795310,BDX,1983-09-07,2.454267978668213
795311,BDX,1983-09-08,2.5
795312,BDX,1983-09-09,2.4695119857788086
795313,BDX,1983-09-12,2.4771339893341064
795314,BDX,1983-09-13,2.4771339893341064
795315,BDX,1983-09-14,2.4618899822235107
795316,BDX,1983-09-15,2.41615891456604
795317,BDX,1983-09-16,2.408536911010742
795318,BDX,1983-09-19,2.439023971557617
795319,BDX,1983-09-20,2.4618899822235107
795320,BDX,1983-09-21,2.446645975112915
795321,BDX,1983-09-22,2.446645975112915
795322,BDX,1983-09-23,2.446645975112915
795323,BDX,1983-09-26,2.439023971557617
795324,BDX,1983-09-27,2.439023971557617
795325,BDX,1983-09-28,2.446645975112915
795326,BDX,1983-09-29,2.4847559928894043
795327,BDX,1983-09-30,2.4847559928894043
795328,BDX,1983-10-03,2.4847559928894043
795329,BDX,1983-10-04,2.5304880142211914
795330,BDX,1983-10-05,2.606707096099853
795331,BDX,1983-10-06,2.621951103210449
795332,BDX,1983-10-07,2.621951103210449
795333,BDX,1983-10-10,2.6524391174316406
795334,BDX,1983-10-11,2.606707096099853
795335,BDX,1983-10-12,2.58384108543396
795336,BDX,1983-10-13,2.591463088989258
795337,BDX,1983-10-14,2.5762200355529785
795338,BDX,1983-10-17,2.545732021331787
795339,BDX,1983-10-18,2.515244007110596
795340,BDX,1983-10-19,2.4695119857788086
795341,BDX,1983-10-20,2.492377996444702
795342,BDX,1983-10-21,2.5
795343,BDX,1983-10-24,2.515244007110596
795344,BDX,1983-10-25,2.5304880142211914
795345,BDX,1983-10-26,2.5
795346,BDX,1983-10-27,2.515244007110596
795347,BDX,1983-10-28,2.4847559928894043
795348,BDX,1983-10-31,2.423779964447021
795349,BDX,1983-11-01,2.3932929039001465
795350,BDX,1983-11-02,2.439023971557617
795351,BDX,1983-11-03,2.423779964447021
795352,BDX,1983-11-04,2.3323171138763428
795353,BDX,1983-11-07,2.3323171138763428
795354,BDX,1983-11-08,2.309451103210449
795355,BDX,1983-11-09,2.317073106765747
795356,BDX,1983-11-10,2.34756088256836
795357,BDX,1983-11-11,2.378048896789551
795358,BDX,1983-11-14,2.355182886123657
795359,BDX,1983-11-15,2.3399391174316406
795360,BDX,1983-11-16,2.317073106765747
795361,BDX,1983-11-17,2.286585092544556
795362,BDX,1983-11-18,2.286585092544556
795363,BDX,1983-11-21,2.3399391174316406
795364,BDX,1983-11-22,2.294207096099853
795365,BDX,1983-11-23,2.27134108543396
795366,BDX,1983-11-25,2.301829099655152
795367,BDX,1983-11-28,2.286585092544556
795368,BDX,1983-11-29,2.317073106765747
795369,BDX,1983-11-30,2.301829099655152
795370,BDX,1983-12-01,2.2637200355529785
795371,BDX,1983-12-02,2.286585092544556
795372,BDX,1983-12-05,2.240854024887085
795373,BDX,1983-12-06,2.240854024887085
795374,BDX,1983-12-07,2.2103660106658936
795375,BDX,1983-12-08,2.1646339893341064
795376,BDX,1983-12-09,2.1570119857788086
795377,BDX,1983-12-12,2.1493899822235107
795378,BDX,1983-12-13,2.11890196800232
795379,BDX,1983-12-14,2.1646339893341064
795380,BDX,1983-12-15,2.1493899822235107
795381,BDX,1983-12-16,2.1646339893341064
795382,BDX,1983-12-19,2.179877996444702
795383,BDX,1983-12-20,2.1646339893341064
795384,BDX,1983-12-21,2.179877996444702
795385,BDX,1983-12-22,2.2103660106658936
795386,BDX,1983-12-23,2.2103660106658936
795387,BDX,1983-12-27,2.2256100177764893
795388,BDX,1983-12-28,2.2179880142211914
795389,BDX,1983-12-29,2.195122003555298
795390,BDX,1983-12-30,2.240854024887085
795391,BDX,1984-01-03,2.301829099655152
795392,BDX,1984-01-04,2.3399391174316406
795393,BDX,1984-01-05,2.3856709003448486
795394,BDX,1984-01-06,2.3856709003448486
795395,BDX,1984-01-09,2.362804889678955
795396,BDX,1984-01-10,2.370426893234253
795397,BDX,1984-01-11,2.378048896789551
795398,BDX,1984-01-12,2.362804889678955
795399,BDX,1984-01-13,2.34756088256836
795400,BDX,1984-01-16,2.355182886123657
795401,BDX,1984-01-17,2.362804889678955
795402,BDX,1984-01-18,2.3856709003448486
795403,BDX,1984-01-19,2.3856709003448486
795404,BDX,1984-01-20,2.370426893234253
795405,BDX,1984-01-23,2.355182886123657
795406,BDX,1984-01-24,2.3323171138763428
795407,BDX,1984-01-25,2.27134108543396
795408,BDX,1984-01-26,2.278963088989258
795409,BDX,1984-01-27,2.2256100177764893
795410,BDX,1984-01-30,2.1722559928894043
795411,BDX,1984-01-31,2.2103660106658936
795412,BDX,1984-02-01,2.2256100177764893
795413,BDX,1984-02-02,2.2256100177764893
795414,BDX,1984-02-03,2.1875
795415,BDX,1984-02-06,2.27134108543396
795416,BDX,1984-02-07,2.240854024887085
795417,BDX,1984-02-08,2.1493899822235107
795418,BDX,1984-02-09,2.1722559928894043
795419,BDX,1984-02-10,2.179877996444702
795420,BDX,1984-02-13,2.126523971557617
795421,BDX,1984-02-14,2.141767978668213
795422,BDX,1984-02-15,2.1493899822235107
795423,BDX,1984-02-16,2.141767978668213
795424,BDX,1984-02-17,2.134145975112915
795425,BDX,1984-02-21,2.0807929039001465
795426,BDX,1984-02-22,2.0884149074554443
795427,BDX,1984-02-23,2.10365891456604
795428,BDX,1984-02-24,2.1493899822235107
795429,BDX,1984-02-27,2.141767978668213
795430,BDX,1984-02-28,2.11890196800232
795431,BDX,1984-02-29,2.126523971557617
795432,BDX,1984-03-01,2.1646339893341064
795433,BDX,1984-03-02,2.134145975112915
795434,BDX,1984-03-05,2.11890196800232
795435,BDX,1984-03-06,2.10365891456604
795436,BDX,1984-03-07,2.0731709003448486
795437,BDX,1984-03-08,2.0807929039001465
795438,BDX,1984-03-09,2.10365891456604
795439,BDX,1984-03-12,2.096036911010742
795440,BDX,1984-03-13,2.0884149074554443
795441,BDX,1984-03-14,2.126523971557617
795442,BDX,1984-03-15,2.10365891456604
795443,BDX,1984-03-16,2.141767978668213
795444,BDX,1984-03-19,2.096036911010742
795445,BDX,1984-03-20,2.0884149074554443
795446,BDX,1984-03-21,2.065548896789551
795447,BDX,1984-03-22,2.0884149074554443
795448,BDX,1984-03-23,2.0731709003448486
795449,BDX,1984-03-26,2.0731709003448486
795450,BDX,1984-03-27,2.126523971557617
795451,BDX,1984-03-28,2.1570119857788086
795452,BDX,1984-03-29,2.134145975112915
795453,BDX,1984-03-30,2.134145975112915
795454,BDX,1984-04-02,2.111279964447021
795455,BDX,1984-04-03,2.11890196800232
795456,BDX,1984-04-04,2.11890196800232
795457,BDX,1984-04-05,2.11890196800232
795458,BDX,1984-04-06,2.10365891456604
795459,BDX,1984-04-09,2.10365891456604
795460,BDX,1984-04-10,2.126523971557617
795461,BDX,1984-04-11,2.11890196800232
795462,BDX,1984-04-12,2.1570119857788086
795463,BDX,1984-04-13,2.11890196800232
795464,BDX,1984-04-16,2.134145975112915
795465,BDX,1984-04-17,2.1493899822235107
795466,BDX,1984-04-18,2.1493899822235107
795467,BDX,1984-04-19,2.1493899822235107
795468,BDX,1984-04-23,2.1570119857788086
795469,BDX,1984-04-24,2.1493899822235107
795470,BDX,1984-04-25,2.1646339893341064
795471,BDX,1984-04-26,2.141767978668213
795472,BDX,1984-04-27,2.11890196800232
795473,BDX,1984-04-30,2.126523971557617
795474,BDX,1984-05-01,2.126523971557617
795475,BDX,1984-05-02,2.1646339893341064
795476,BDX,1984-05-03,2.11890196800232
795477,BDX,1984-05-04,2.0884149074554443
795478,BDX,1984-05-07,2.096036911010742
795479,BDX,1984-05-08,2.096036911010742
795480,BDX,1984-05-09,2.134145975112915
795481,BDX,1984-05-10,2.126523971557617
795482,BDX,1984-05-11,2.111279964447021
795483,BDX,1984-05-14,2.0884149074554443
795484,BDX,1984-05-15,2.10365891456604
795485,BDX,1984-05-16,2.111279964447021
795486,BDX,1984-05-17,2.0807929039001465
795487,BDX,1984-05-18,2.0884149074554443
795488,BDX,1984-05-21,2.0731709003448486
795489,BDX,1984-05-22,2.050304889678955
795490,BDX,1984-05-23,2.0731709003448486
795491,BDX,1984-05-24,2.057926893234253
795492,BDX,1984-05-25,2.057926893234253
795493,BDX,1984-05-29,2.0198171138763428
795494,BDX,1984-05-30,1.981706976890564
795495,BDX,1984-05-31,1.9893289804458616
795496,BDX,1984-06-01,2.012195110321045
795497,BDX,1984-06-04,2.065548896789551
795498,BDX,1984-06-05,2.050304889678955
795499,BDX,1984-06-06,2.050304889678955
795500,BDX,1984-06-07,2.042682886123657
795501,BDX,1984-06-08,2.042682886123657
795502,BDX,1984-06-11,2.004573106765747
795503,BDX,1984-06-12,1.99695098400116
795504,BDX,1984-06-13,2.012195110321045
795505,BDX,1984-06-14,2.0198171138763428
795506,BDX,1984-06-15,2.042682886123657
795507,BDX,1984-06-18,2.012195110321045
795508,BDX,1984-06-19,2.0274391174316406
795509,BDX,1984-06-20,2.012195110321045
795510,BDX,1984-06-21,2.03506088256836
795511,BDX,1984-06-22,2.050304889678955
795512,BDX,1984-06-25,2.042682886123657
795513,BDX,1984-06-26,2.0274391174316406
795514,BDX,1984-06-27,2.0198171138763428
795515,BDX,1984-06-28,2.057926893234253
795516,BDX,1984-06-29,2.0274391174316406
795517,BDX,1984-07-02,2.042682886123657
795518,BDX,1984-07-03,2.0274391174316406
795519,BDX,1984-07-05,2.050304889678955
795520,BDX,1984-07-06,2.0274391174316406
795521,BDX,1984-07-09,2.057926893234253
795522,BDX,1984-07-10,2.0198171138763428
795523,BDX,1984-07-11,2.0274391174316406
795524,BDX,1984-07-12,2.0198171138763428
795525,BDX,1984-07-13,2.0274391174316406
795526,BDX,1984-07-16,2.042682886123657
795527,BDX,1984-07-17,2.03506088256836
795528,BDX,1984-07-18,2.050304889678955
795529,BDX,1984-07-19,2.0274391174316406
795530,BDX,1984-07-20,2.0274391174316406
795531,BDX,1984-07-23,1.99695098400116
795532,BDX,1984-07-24,1.981706976890564
795533,BDX,1984-07-25,1.9512200355529783
795534,BDX,1984-07-26,1.9131100177764893
795535,BDX,1984-07-27,1.8826220035552976
795536,BDX,1984-07-30,1.8978660106658936
795537,BDX,1984-07-31,1.981706976890564
795538,BDX,1984-08-01,2.0198171138763428
795539,BDX,1984-08-02,2.096036911010742
795540,BDX,1984-08-03,2.10365891456604
795541,BDX,1984-08-06,2.1493899822235107
795542,BDX,1984-08-07,2.134145975112915
795543,BDX,1984-08-08,2.141767978668213
795544,BDX,1984-08-09,2.179877996444702
795545,BDX,1984-08-10,2.1646339893341064
795546,BDX,1984-08-13,2.1722559928894043
795547,BDX,1984-08-14,2.2179880142211914
795548,BDX,1984-08-15,2.2256100177764893
795549,BDX,1984-08-16,2.248476028442383
795550,BDX,1984-08-17,2.27134108543396
795551,BDX,1984-08-20,2.2560980319976807
795552,BDX,1984-08-21,2.286585092544556
795553,BDX,1984-08-22,2.301829099655152
795554,BDX,1984-08-23,2.34756088256836
795555,BDX,1984-08-24,2.34756088256836
795556,BDX,1984-08-27,2.309451103210449
795557,BDX,1984-08-28,2.309451103210449
795558,BDX,1984-08-29,2.324695110321045
795559,BDX,1984-08-30,2.317073106765747
795560,BDX,1984-08-31,2.317073106765747
795561,BDX,1984-09-04,2.294207096099853
795562,BDX,1984-09-05,2.286585092544556
795563,BDX,1984-09-06,2.278963088989258
795564,BDX,1984-09-07,2.240854024887085
795565,BDX,1984-09-10,2.2637200355529785
795566,BDX,1984-09-11,2.2560980319976807
795567,BDX,1984-09-12,2.2256100177764893
795568,BDX,1984-09-13,2.2560980319976807
795569,BDX,1984-09-14,2.317073106765747
795570,BDX,1984-09-17,2.324695110321045
795571,BDX,1984-09-18,2.34756088256836
795572,BDX,1984-09-19,2.3399391174316406
795573,BDX,1984-09-20,2.3323171138763428
795574,BDX,1984-09-21,2.286585092544556
795575,BDX,1984-09-24,2.27134108543396
795576,BDX,1984-09-25,2.301829099655152
795577,BDX,1984-09-26,2.301829099655152
795578,BDX,1984-09-27,2.294207096099853
795579,BDX,1984-09-28,2.278963088989258
795580,BDX,1984-10-01,2.286585092544556
795581,BDX,1984-10-02,2.2637200355529785
795582,BDX,1984-10-03,2.2256100177764893
795583,BDX,1984-10-04,2.2637200355529785
795584,BDX,1984-10-05,2.2560980319976807
795585,BDX,1984-10-08,2.2179880142211914
795586,BDX,1984-10-09,2.2637200355529785
795587,BDX,1984-10-10,2.2256100177764893
795588,BDX,1984-10-11,2.240854024887085
795589,BDX,1984-10-12,2.248476028442383
795590,BDX,1984-10-15,2.248476028442383
795591,BDX,1984-10-16,2.2103660106658936
795592,BDX,1984-10-17,2.1875
795593,BDX,1984-10-18,2.1722559928894043
795594,BDX,1984-10-19,2.240854024887085
795595,BDX,1984-10-22,2.2256100177764893
795596,BDX,1984-10-23,2.233232021331787
795597,BDX,1984-10-24,2.2256100177764893
795598,BDX,1984-10-25,2.248476028442383
795599,BDX,1984-10-26,2.2103660106658936
795600,BDX,1984-10-29,2.195122003555298
795601,BDX,1984-10-30,2.233232021331787
795602,BDX,1984-10-31,2.240854024887085
795603,BDX,1984-11-01,2.2560980319976807
795604,BDX,1984-11-02,2.2256100177764893
795605,BDX,1984-11-05,2.2637200355529785
795606,BDX,1984-11-06,2.3399391174316406
795607,BDX,1984-11-07,2.301829099655152
795608,BDX,1984-11-08,2.301829099655152
795609,BDX,1984-11-09,2.3323171138763428
795610,BDX,1984-11-12,2.4618899822235107
795611,BDX,1984-11-13,2.43140196800232
795612,BDX,1984-11-14,2.43140196800232
795613,BDX,1984-11-15,2.43140196800232
795614,BDX,1984-11-16,2.423779964447021
795615,BDX,1984-11-19,2.41615891456604
795616,BDX,1984-11-20,2.423779964447021
795617,BDX,1984-11-21,2.43140196800232
795618,BDX,1984-11-23,2.4847559928894043
795619,BDX,1984-11-26,2.439023971557617
795620,BDX,1984-11-27,2.4695119857788086
795621,BDX,1984-11-28,2.454267978668213
795622,BDX,1984-11-29,2.439023971557617
795623,BDX,1984-11-30,2.4618899822235107
795624,BDX,1984-12-03,2.454267978668213
795625,BDX,1984-12-04,2.4771339893341064
795626,BDX,1984-12-05,2.408536911010742
795627,BDX,1984-12-06,2.4009149074554443
795628,BDX,1984-12-07,2.408536911010742
795629,BDX,1984-12-10,2.408536911010742
795630,BDX,1984-12-11,2.41615891456604
795631,BDX,1984-12-12,2.3932929039001465
795632,BDX,1984-12-13,2.408536911010742
795633,BDX,1984-12-14,2.41615891456604
795634,BDX,1984-12-17,2.408536911010742
795635,BDX,1984-12-18,2.446645975112915
795636,BDX,1984-12-19,2.423779964447021
795637,BDX,1984-12-20,2.3932929039001465
795638,BDX,1984-12-21,2.378048896789551
795639,BDX,1984-12-24,2.43140196800232
795640,BDX,1984-12-26,2.423779964447021
795641,BDX,1984-12-27,2.4009149074554443
795642,BDX,1984-12-28,2.439023971557617
795643,BDX,1984-12-31,2.41615891456604
795644,BDX,1985-01-02,2.423779964447021
795645,BDX,1985-01-03,2.446645975112915
795646,BDX,1985-01-04,2.454267978668213
795647,BDX,1985-01-07,2.4771339893341064
795648,BDX,1985-01-08,2.4847559928894043
795649,BDX,1985-01-09,2.5
795650,BDX,1985-01-10,2.515244007110596
795651,BDX,1985-01-11,2.5
795652,BDX,1985-01-14,2.5228660106658936
795653,BDX,1985-01-15,2.492377996444702
795654,BDX,1985-01-16,2.545732021331787
795655,BDX,1985-01-17,2.545732021331787
795656,BDX,1985-01-18,2.5685980319976807
795657,BDX,1985-01-21,2.606707096099853
795658,BDX,1985-01-22,2.621951103210449
795659,BDX,1985-01-23,2.667682886123657
795660,BDX,1985-01-24,2.66006088256836
795661,BDX,1985-01-25,2.6981709003448486
795662,BDX,1985-01-28,2.6981709003448486
795663,BDX,1985-01-29,2.7134149074554443
795664,BDX,1985-01-30,2.6981709003448486
795665,BDX,1985-01-31,2.72865891456604
795666,BDX,1985-02-01,2.759145975112915
795667,BDX,1985-02-04,2.751523971557617
795668,BDX,1985-02-05,2.766767978668213
795669,BDX,1985-02-06,2.804877996444702
795670,BDX,1985-02-07,2.8429880142211914
795671,BDX,1985-02-08,2.7896339893341064
795672,BDX,1985-02-11,2.74390196800232
795673,BDX,1985-02-12,2.751523971557617
795674,BDX,1985-02-13,2.8353660106658936
795675,BDX,1985-02-14,2.8429880142211914
795676,BDX,1985-02-15,2.827744007110596
795677,BDX,1985-02-19,2.820122003555298
795678,BDX,1985-02-20,2.827744007110596
795679,BDX,1985-02-21,2.8125
795680,BDX,1985-02-22,2.8506100177764893
795681,BDX,1985-02-25,2.865854024887085
795682,BDX,1985-02-26,2.865854024887085
795683,BDX,1985-02-27,2.8125
795684,BDX,1985-02-28,2.865854024887085
795685,BDX,1985-03-01,2.926829099655152
795686,BDX,1985-03-04,2.8506100177764893
795687,BDX,1985-03-05,2.7972559928894043
795688,BDX,1985-03-06,2.7743899822235107
795689,BDX,1985-03-07,2.766767978668213
795690,BDX,1985-03-08,2.736279964447021
795691,BDX,1985-03-11,2.682926893234253
795692,BDX,1985-03-12,2.7134149074554443
795693,BDX,1985-03-13,2.736279964447021
795694,BDX,1985-03-14,2.7743899822235107
795695,BDX,1985-03-15,2.7134149074554443
795696,BDX,1985-03-18,2.721036911010742
795697,BDX,1985-03-19,2.7820119857788086
795698,BDX,1985-03-20,2.8353660106658936
795699,BDX,1985-03-21,2.858232021331787
795700,BDX,1985-03-22,2.8506100177764893
795701,BDX,1985-03-25,2.8810980319976807
795702,BDX,1985-03-26,2.858232021331787
795703,BDX,1985-03-27,2.942073106765747
795704,BDX,1985-03-28,2.949695110321045
795705,BDX,1985-03-29,3.033536911010742
795706,BDX,1985-04-01,3.0182929039001465
795707,BDX,1985-04-02,2.9649391174316406
795708,BDX,1985-04-03,2.980182886123657
795709,BDX,1985-04-04,2.9649391174316406
795710,BDX,1985-04-08,2.8810980319976807
795711,BDX,1985-04-09,2.8506100177764893
795712,BDX,1985-04-10,2.911585092544556
795713,BDX,1985-04-11,2.97256088256836
795714,BDX,1985-04-12,2.980182886123657
795715,BDX,1985-04-15,2.9573171138763428
795716,BDX,1985-04-16,2.942073106765747
795717,BDX,1985-04-17,2.942073106765747
795718,BDX,1985-04-18,2.942073106765747
795719,BDX,1985-04-19,2.980182886123657
795720,BDX,1985-04-22,2.9649391174316406
795721,BDX,1985-04-23,2.97256088256836
795722,BDX,1985-04-24,3.003048896789551
795723,BDX,1985-04-25,3.033536911010742
795724,BDX,1985-04-26,2.995426893234253
795725,BDX,1985-04-29,2.97256088256836
795726,BDX,1985-04-30,2.911585092544556
795727,BDX,1985-05-01,2.8810980319976807
795728,BDX,1985-05-02,2.865854024887085
795729,BDX,1985-05-03,2.873476028442383
795730,BDX,1985-05-06,2.97256088256836
795731,BDX,1985-05-07,3.0106709003448486
795732,BDX,1985-05-08,2.995426893234253
795733,BDX,1985-05-09,3.003048896789551
795734,BDX,1985-05-10,3.064023971557617
795735,BDX,1985-05-13,3.0945119857788086
795736,BDX,1985-05-14,3.0945119857788086
795737,BDX,1985-05-15,3.0945119857788086
795738,BDX,1985-05-16,3.1021339893341064
795739,BDX,1985-05-17,3.132622003555298
795740,BDX,1985-05-20,3.185976028442383
795741,BDX,1985-05-21,3.178354024887085
795742,BDX,1985-05-22,3.1631100177764893
795743,BDX,1985-05-23,3.216463088989258
795744,BDX,1985-05-24,3.20884108543396
795745,BDX,1985-05-28,3.178354024887085
795746,BDX,1985-05-29,3.2012200355529785
795747,BDX,1985-05-30,3.1935980319976807
795748,BDX,1985-05-31,3.231707096099853
795749,BDX,1985-06-03,3.231707096099853
795750,BDX,1985-06-04,3.216463088989258
795751,BDX,1985-06-05,3.2698171138763428
795752,BDX,1985-06-06,3.28506088256836
795753,BDX,1985-06-07,3.231707096099853
795754,BDX,1985-06-10,3.216463088989258
795755,BDX,1985-06-11,3.1097559928894043
795756,BDX,1985-06-12,3.064023971557617
795757,BDX,1985-06-13,3.05640196800232
795758,BDX,1985-06-14,3.140244007110596
795759,BDX,1985-06-17,3.140244007110596
795760,BDX,1985-06-18,3.20884108543396
795761,BDX,1985-06-19,3.239329099655152
795762,BDX,1985-06-20,3.28506088256836
795763,BDX,1985-06-21,3.3231709003448486
795764,BDX,1985-06-24,3.28506088256836
795765,BDX,1985-06-25,3.2698171138763428
795766,BDX,1985-06-26,3.2698171138763428
795767,BDX,1985-06-27,3.28506088256836
795768,BDX,1985-06-28,3.3307929039001465
795769,BDX,1985-07-01,3.3307929039001465
795770,BDX,1985-07-02,3.2698171138763428
795771,BDX,1985-07-03,3.28506088256836
795772,BDX,1985-07-05,3.254573106765747
795773,BDX,1985-07-08,3.262195110321045
795774,BDX,1985-07-09,3.2698171138763428
795775,BDX,1985-07-10,3.2774391174316406
795776,BDX,1985-07-11,3.3384149074554443
795777,BDX,1985-07-12,3.4146339893341064
795778,BDX,1985-07-15,3.3307929039001465
795779,BDX,1985-07-16,3.292682886123657
795780,BDX,1985-07-17,3.35365891456604
795781,BDX,1985-07-18,3.36890196800232
795782,BDX,1985-07-19,3.452744007110596
795783,BDX,1985-07-22,3.490854024887085
795784,BDX,1985-07-23,3.5060980319976807
795785,BDX,1985-07-24,3.5060980319976807
795786,BDX,1985-07-25,3.52134108543396
795787,BDX,1985-07-26,3.5060980319976807
795788,BDX,1985-07-29,3.4375
795789,BDX,1985-07-30,3.4146339893341064
795790,BDX,1985-07-31,3.445122003555298
795791,BDX,1985-08-01,3.452744007110596
795792,BDX,1985-08-02,3.4375
795793,BDX,1985-08-05,3.452744007110596
795794,BDX,1985-08-06,3.4375
795795,BDX,1985-08-07,3.4222559928894043
795796,BDX,1985-08-08,3.429877996444702
795797,BDX,1985-08-09,3.4679880142211914
795798,BDX,1985-08-12,3.445122003555298
795799,BDX,1985-08-13,3.452744007110596
795800,BDX,1985-08-14,3.4603660106658936
795801,BDX,1985-08-15,3.4375
795802,BDX,1985-08-16,3.445122003555298
795803,BDX,1985-08-19,3.445122003555298
795804,BDX,1985-08-20,3.4603660106658936
795805,BDX,1985-08-21,3.445122003555298
795806,BDX,1985-08-22,3.445122003555298
795807,BDX,1985-08-23,3.4603660106658936
795808,BDX,1985-08-26,3.452744007110596
795809,BDX,1985-08-27,3.445122003555298
795810,BDX,1985-08-28,3.4603660106658936
795811,BDX,1985-08-29,3.4375
795812,BDX,1985-08-30,3.4375
795813,BDX,1985-09-03,3.4070119857788086
795814,BDX,1985-09-04,3.3993899822235107
795815,BDX,1985-09-05,3.429877996444702
795816,BDX,1985-09-06,3.4146339893341064
795817,BDX,1985-09-09,3.445122003555298
795818,BDX,1985-09-10,3.445122003555298
795819,BDX,1985-09-11,3.429877996444702
795820,BDX,1985-09-12,3.429877996444702
795821,BDX,1985-09-13,3.429877996444702
795822,BDX,1985-09-16,3.4146339893341064
795823,BDX,1985-09-17,3.3231709003448486
795824,BDX,1985-09-18,3.292682886123657
795825,BDX,1985-09-19,3.292682886123657
795826,BDX,1985-09-20,3.3384149074554443
795827,BDX,1985-09-23,3.429877996444702
795828,BDX,1985-09-24,3.391767978668213
795829,BDX,1985-09-25,3.384145975112915
795830,BDX,1985-09-26,3.35365891456604
795831,BDX,1985-09-30,3.36890196800232
795832,BDX,1985-10-01,3.4146339893341064
795833,BDX,1985-10-02,3.4603660106658936
795834,BDX,1985-10-03,3.4603660106658936
795835,BDX,1985-10-04,3.391767978668213
795836,BDX,1985-10-07,3.246951103210449
795837,BDX,1985-10-08,3.246951103210449
795838,BDX,1985-10-09,3.292682886123657
795839,BDX,1985-10-10,3.254573106765747
795840,BDX,1985-10-11,3.246951103210449
795841,BDX,1985-10-14,3.28506088256836
795842,BDX,1985-10-15,3.2774391174316406
795843,BDX,1985-10-16,3.28506088256836
795844,BDX,1985-10-17,3.292682886123657
795845,BDX,1985-10-18,3.315548896789551
795846,BDX,1985-10-21,3.300304889678955
795847,BDX,1985-10-22,3.292682886123657
795848,BDX,1985-10-23,3.3384149074554443
795849,BDX,1985-10-24,3.292682886123657
795850,BDX,1985-10-25,3.3231709003448486
795851,BDX,1985-10-28,3.300304889678955
795852,BDX,1985-10-29,3.346036911010742
795853,BDX,1985-10-30,3.384145975112915
795854,BDX,1985-10-31,3.3307929039001465
795855,BDX,1985-11-01,3.384145975112915
795856,BDX,1985-11-04,3.429877996444702
795857,BDX,1985-11-05,3.4603660106658936
795858,BDX,1985-11-06,3.4603660106658936
795859,BDX,1985-11-07,3.5060980319976807
795860,BDX,1985-11-08,3.605182886123657
795861,BDX,1985-11-11,3.6814019680023193
795862,BDX,1985-11-12,3.658536911010742
795863,BDX,1985-11-13,3.536585092544556
795864,BDX,1985-11-14,3.605182886123657
795865,BDX,1985-11-15,3.5899391174316406
795866,BDX,1985-11-18,3.6432929039001465
795867,BDX,1985-11-19,3.658536911010742
795868,BDX,1985-11-20,3.6814019680023193
795869,BDX,1985-11-21,3.742377996444702
795870,BDX,1985-11-22,3.704267978668213
795871,BDX,1985-11-25,3.658536911010742
795872,BDX,1985-11-26,3.6814019680023193
795873,BDX,1985-11-27,3.742377996444702
795874,BDX,1985-11-29,3.7271339893341056
795875,BDX,1985-12-02,3.7195119857788086
795876,BDX,1985-12-03,3.7195119857788086
795877,BDX,1985-12-04,3.75
795878,BDX,1985-12-05,3.757622003555298
795879,BDX,1985-12-06,3.734755992889404
795880,BDX,1985-12-09,3.689023971557617
795881,BDX,1985-12-10,3.734755992889404
795882,BDX,1985-12-11,3.8185980319976807
795883,BDX,1985-12-12,3.83384108543396
795884,BDX,1985-12-13,3.917682886123657
795885,BDX,1985-12-16,3.971036911010742
795886,BDX,1985-12-17,3.940548896789551
795887,BDX,1985-12-18,3.91006088256836
795888,BDX,1985-12-19,3.9481709003448486
795889,BDX,1985-12-20,3.925304889678955
795890,BDX,1985-12-23,3.887195110321045
795891,BDX,1985-12-24,3.8262200355529785
795892,BDX,1985-12-26,3.841463088989258
795893,BDX,1985-12-27,3.8185980319976807
795894,BDX,1985-12-30,3.841463088989258
795895,BDX,1985-12-31,3.780488014221192
795896,BDX,1986-01-02,3.803354024887085
795897,BDX,1986-01-03,3.879573106765747
795898,BDX,1986-01-06,3.8567070960998535
795899,BDX,1986-01-07,3.9481709003448486
795900,BDX,1986-01-08,3.9024391174316406
795901,BDX,1986-01-09,3.864329099655152
795902,BDX,1986-01-10,3.8567070960998535
795903,BDX,1986-01-13,3.887195110321045
795904,BDX,1986-01-14,3.9024391174316406
795905,BDX,1986-01-15,4.054878234863281
795906,BDX,1986-01-16,4.131097793579102
795907,BDX,1986-01-17,4.222560882568359
795908,BDX,1986-01-20,4.1387200355529785
795909,BDX,1986-01-21,4.10060977935791
795910,BDX,1986-01-22,4.131097793579102
795911,BDX,1986-01-23,4.0396342277526855
795912,BDX,1986-01-24,4.070121765136719
795913,BDX,1986-01-27,4.0853657722473145
795914,BDX,1986-01-28,4.2987799644470215
795915,BDX,1986-01-29,4.306402206420898
795916,BDX,1986-01-30,4.214939117431641
795917,BDX,1986-01-31,4.222560882568359
795918,BDX,1986-02-03,4.253048896789551
795919,BDX,1986-02-04,4.283536911010742
795920,BDX,1986-02-05,4.207316875457764
795921,BDX,1986-02-06,4.230183124542236
795922,BDX,1986-02-07,4.222560882568359
795923,BDX,1986-02-10,4.230183124542236
795924,BDX,1986-02-11,4.207316875457764
795925,BDX,1986-02-12,4.161584854125977
795926,BDX,1986-02-13,4.153963088989258
795927,BDX,1986-02-14,4.192072868347168
795928,BDX,1986-02-18,4.253048896789551
795929,BDX,1986-02-19,4.207316875457764
795930,BDX,1986-02-20,4.237804889678955
795931,BDX,1986-02-21,4.214939117431641
795932,BDX,1986-02-24,4.176828861236572
795933,BDX,1986-02-25,4.146340847015381
795934,BDX,1986-02-26,4.131097793579102
795935,BDX,1986-02-27,4.1387200355529785
795936,BDX,1986-02-28,4.192072868347168
795937,BDX,1986-03-03,4.161584854125977
795938,BDX,1986-03-04,4.115853786468506
795939,BDX,1986-03-05,4.253048896789551
795940,BDX,1986-03-06,4.390244007110596
795941,BDX,1986-03-07,4.573171138763428
795942,BDX,1986-03-10,4.573171138763428
795943,BDX,1986-03-11,4.512195110321045
795944,BDX,1986-03-12,4.573171138763428
795945,BDX,1986-03-13,4.603659152984619
795946,BDX,1986-03-14,4.6646342277526855
795947,BDX,1986-03-17,4.6646342277526855
795948,BDX,1986-03-18,4.603659152984619
795949,BDX,1986-03-19,4.603659152984619
795950,BDX,1986-03-20,4.679878234863281
795951,BDX,1986-03-21,4.6646342277526855
795952,BDX,1986-03-24,5.030488014221191
795953,BDX,1986-03-25,5.304878234863281
795954,BDX,1986-03-26,5.27439022064209
795955,BDX,1986-03-27,5.3353657722473145
795956,BDX,1986-03-31,5.259146213531494
795957,BDX,1986-04-01,5.213415145874023
795958,BDX,1986-04-02,5.045732021331787
795959,BDX,1986-04-03,4.984755992889404
795960,BDX,1986-04-04,4.801828861236572
795961,BDX,1986-04-07,5.030488014221191
795962,BDX,1986-04-08,5.121951103210449
795963,BDX,1986-04-09,5.228659152984619
795964,BDX,1986-04-10,5.365853786468506
795965,BDX,1986-04-11,5.503048896789551
795966,BDX,1986-04-14,5.685976028442383
795967,BDX,1986-04-15,5.884146213531494
795968,BDX,1986-04-16,6.128048896789551
795969,BDX,1986-04-17,5.9146342277526855
795970,BDX,1986-04-18,5.9146342277526855
795971,BDX,1986-04-21,6.036584854125977
795972,BDX,1986-04-22,6.097560882568359
795973,BDX,1986-04-23,6.128048896789551
795974,BDX,1986-04-24,6.112804889678955
795975,BDX,1986-04-25,6.097560882568359
795976,BDX,1986-04-28,5.945121765136719
795977,BDX,1986-04-29,5.746951103210449
795978,BDX,1986-04-30,5.640244007110596
795979,BDX,1986-05-01,5.5182929039001465
795980,BDX,1986-05-02,5.7317070960998535
795981,BDX,1986-05-05,5.7317070960998535
795982,BDX,1986-05-06,5.7012200355529785
795983,BDX,1986-05-07,5.7012200355529785
795984,BDX,1986-05-08,5.685976028442383
795985,BDX,1986-05-09,5.7317070960998535
795986,BDX,1986-05-12,5.7317070960998535
795987,BDX,1986-05-13,5.7317070960998535
795988,BDX,1986-05-14,5.777439117431641
795989,BDX,1986-05-15,5.868902206420898
795990,BDX,1986-05-16,6.051828861236572
795991,BDX,1986-05-19,6.128048896789551
795992,BDX,1986-05-20,6.234755992889404
795993,BDX,1986-05-21,6.3262200355529785
795994,BDX,1986-05-22,6.371951103210449
795995,BDX,1986-05-23,6.60060977935791
795996,BDX,1986-05-27,6.676828861236572
795997,BDX,1986-05-28,6.707316875457764
795998,BDX,1986-05-29,6.676828861236572
795999,BDX,1986-05-30,6.631097793579102
796000,BDX,1986-06-02,6.448171138763428
796001,BDX,1986-06-03,6.5396342277526855
796002,BDX,1986-06-04,6.478659152984619
796003,BDX,1986-06-05,6.402439117431641
796004,BDX,1986-06-06,6.478659152984619
796005,BDX,1986-06-09,6.341463088989258
796006,BDX,1986-06-10,6.280488014221191
796007,BDX,1986-06-11,6.3567070960998535
796008,BDX,1986-06-12,6.432927131652832
796009,BDX,1986-06-13,6.676828861236572
796010,BDX,1986-06-16,6.631097793579102
796011,BDX,1986-06-17,6.570121765136719
796012,BDX,1986-06-18,6.615853786468506
796013,BDX,1986-06-19,6.5396342277526855
796014,BDX,1986-06-20,6.615853786468506
796015,BDX,1986-06-23,6.493902206420898
796016,BDX,1986-06-24,6.448171138763428
796017,BDX,1986-06-25,6.631097793579102
796018,BDX,1986-06-26,6.676828861236572
796019,BDX,1986-06-27,6.676828861236572
796020,BDX,1986-06-30,6.722560882568359
796021,BDX,1986-07-01,6.935976028442383
796022,BDX,1986-07-02,7.179878234863281
796023,BDX,1986-07-03,7.179878234863281
796024,BDX,1986-07-07,6.646340847015381
796025,BDX,1986-07-08,6.554878234863281
796026,BDX,1986-07-09,6.676828861236572
796027,BDX,1986-07-10,6.570121765136719
796028,BDX,1986-07-11,6.615853786468506
796029,BDX,1986-07-14,6.402439117431641
796030,BDX,1986-07-15,6.189023971557617
796031,BDX,1986-07-16,6.463415145874023
796032,BDX,1986-07-17,6.707316875457764
796033,BDX,1986-07-18,6.692072868347168
796034,BDX,1986-07-21,6.448171138763428
796035,BDX,1986-07-22,6.996951103210449
796036,BDX,1986-07-23,6.920732021331787
796037,BDX,1986-07-24,6.9817070960998535
796038,BDX,1986-07-25,6.875
796039,BDX,1986-07-28,6.829267978668213
796040,BDX,1986-07-29,6.7987799644470215
796041,BDX,1986-07-30,6.707316875457764
796042,BDX,1986-07-31,6.7682929039001465
796043,BDX,1986-08-01,6.676828861236572
796044,BDX,1986-08-04,6.554878234863281
796045,BDX,1986-08-05,6.753048896789551
796046,BDX,1986-08-06,6.814023971557617
796047,BDX,1986-08-07,6.7987799644470215
796048,BDX,1986-08-08,6.829267978668213
796049,BDX,1986-08-11,7.027439117431641
796050,BDX,1986-08-12,7.14939022064209
796051,BDX,1986-08-13,7.286584854125977
796052,BDX,1986-08-14,7.332316875457764
796053,BDX,1986-08-15,7.408536911010742
796054,BDX,1986-08-18,7.378048896789551
796055,BDX,1986-08-19,7.423779964447021
796056,BDX,1986-08-20,7.408536911010742
796057,BDX,1986-08-21,7.317072868347168
796058,BDX,1986-08-22,7.1646342277526855
796059,BDX,1986-08-25,7.057927131652832
796060,BDX,1986-08-26,7.073171138763428
796061,BDX,1986-08-27,7.073171138763428
796062,BDX,1986-08-28,7.103659152984619
796063,BDX,1986-08-29,7.118902206420898
796064,BDX,1986-09-02,6.9817070960998535
796065,BDX,1986-09-03,6.859755992889404
796066,BDX,1986-09-04,6.753048896789551
796067,BDX,1986-09-05,6.60060977935791
796068,BDX,1986-09-08,6.387195110321045
796069,BDX,1986-09-09,6.432927131652832
796070,BDX,1986-09-10,6.25
796071,BDX,1986-09-11,5.884146213531494
796072,BDX,1986-09-12,5.7317070960998535
796073,BDX,1986-09-15,5.868902206420898
796074,BDX,1986-09-16,5.868902206420898
796075,BDX,1986-09-17,5.89939022064209
796076,BDX,1986-09-18,5.868902206420898
796077,BDX,1986-09-19,5.945121765136719
796078,BDX,1986-09-22,5.97560977935791
796079,BDX,1986-09-23,5.89939022064209
796080,BDX,1986-09-24,6.082316875457764
796081,BDX,1986-09-25,5.884146213531494
796082,BDX,1986-09-26,5.838415145874023
796083,BDX,1986-09-29,5.945121765136719
796084,BDX,1986-09-30,6.006097793579102
796085,BDX,1986-10-01,6.036584854125977
796086,BDX,1986-10-02,6.006097793579102
796087,BDX,1986-10-03,6.006097793579102
796088,BDX,1986-10-06,5.97560977935791
796089,BDX,1986-10-07,5.929878234863281
796090,BDX,1986-10-08,6.082316875457764
796091,BDX,1986-10-09,6.204267978668213
796092,BDX,1986-10-10,6.295732021331787
796093,BDX,1986-10-13,6.265244007110596
796094,BDX,1986-10-14,6.219511985778809
796095,BDX,1986-10-15,6.3262200355529785
796096,BDX,1986-10-16,6.432927131652832
796097,BDX,1986-10-17,6.3567070960998535
796098,BDX,1986-10-20,6.280488014221191
796099,BDX,1986-10-21,6.295732021331787
796100,BDX,1986-10-22,6.295732021331787
796101,BDX,1986-10-23,6.3567070960998535
796102,BDX,1986-10-24,6.402439117431641
796103,BDX,1986-10-27,6.463415145874023
796104,BDX,1986-10-28,6.52439022064209
796105,BDX,1986-10-29,6.509146213531494
796106,BDX,1986-10-30,6.493902206420898
796107,BDX,1986-10-31,6.463415145874023
796108,BDX,1986-11-03,6.432927131652832
796109,BDX,1986-11-04,6.402439117431641
796110,BDX,1986-11-05,6.417683124542236
796111,BDX,1986-11-06,6.448171138763428
796112,BDX,1986-11-07,6.402439117431641
796113,BDX,1986-11-10,6.493902206420898
796114,BDX,1986-11-11,6.463415145874023
796115,BDX,1986-11-12,6.310976028442383
796116,BDX,1986-11-13,6.3262200355529785
796117,BDX,1986-11-14,6.3567070960998535
796118,BDX,1986-11-17,6.25
796119,BDX,1986-11-18,5.823171138763428
796120,BDX,1986-11-19,5.792683124542236
796121,BDX,1986-11-20,5.97560977935791
796122,BDX,1986-11-21,6.128048896789551
796123,BDX,1986-11-24,6.128048896789551
796124,BDX,1986-11-25,6.006097793579102
796125,BDX,1986-11-26,5.990853786468506
796126,BDX,1986-11-28,5.853659152984619
796127,BDX,1986-12-01,5.838415145874023
796128,BDX,1986-12-02,5.97560977935791
796129,BDX,1986-12-03,5.9603657722473145
796130,BDX,1986-12-04,5.762195110321045
796131,BDX,1986-12-05,5.7317070960998535
796132,BDX,1986-12-08,5.868902206420898
796133,BDX,1986-12-09,5.9146342277526855
796134,BDX,1986-12-10,5.884146213531494
796135,BDX,1986-12-11,5.762195110321045
796136,BDX,1986-12-12,5.884146213531494
796137,BDX,1986-12-15,5.807927131652832
796138,BDX,1986-12-16,5.884146213531494
796139,BDX,1986-12-17,5.884146213531494
796140,BDX,1986-12-18,5.929878234863281
796141,BDX,1986-12-19,6.097560882568359
796142,BDX,1986-12-22,6.097560882568359
796143,BDX,1986-12-23,6.036584854125977
796144,BDX,1986-12-24,6.067072868347168
796145,BDX,1986-12-26,6.1737799644470215
796146,BDX,1986-12-29,6.112804889678955
796147,BDX,1986-12-30,6.082316875457764
796148,BDX,1986-12-31,6.097560882568359
796149,BDX,1987-01-02,6.1737799644470215
796150,BDX,1987-01-05,6.234755992889404
796151,BDX,1987-01-06,6.310976028442383
796152,BDX,1987-01-07,6.341463088989258
796153,BDX,1987-01-08,6.341463088989258
796154,BDX,1987-01-09,6.463415145874023
796155,BDX,1987-01-12,6.5396342277526855
796156,BDX,1987-01-13,6.646340847015381
796157,BDX,1987-01-14,6.7682929039001465
796158,BDX,1987-01-15,6.7682929039001465
796159,BDX,1987-01-16,6.7682929039001465
796160,BDX,1987-01-19,6.844511985778809
796161,BDX,1987-01-20,6.890244007110596
796162,BDX,1987-01-21,6.9512200355529785
796163,BDX,1987-01-22,7.103659152984619
796164,BDX,1987-01-23,6.829267978668213
796165,BDX,1987-01-26,6.631097793579102
796166,BDX,1987-01-27,6.7682929039001465
796167,BDX,1987-01-28,6.859755992889404
796168,BDX,1987-01-29,6.753048896789551
796169,BDX,1987-01-30,6.783536911010742
796170,BDX,1987-02-02,6.890244007110596
796171,BDX,1987-02-03,6.859755992889404
796172,BDX,1987-02-04,6.859755992889404
796173,BDX,1987-02-05,6.829267978668213
796174,BDX,1987-02-06,6.753048896789551
796175,BDX,1987-02-09,6.646340847015381
796176,BDX,1987-02-10,6.646340847015381
796177,BDX,1987-02-11,6.707316875457764
796178,BDX,1987-02-12,6.7987799644470215
796179,BDX,1987-02-13,6.875
796180,BDX,1987-02-17,7.286584854125977
796181,BDX,1987-02-18,7.682927131652832
796182,BDX,1987-02-19,7.621951103210449
796183,BDX,1987-02-20,7.408536911010742
796184,BDX,1987-02-23,7.362804889678955
796185,BDX,1987-02-24,7.408536911010742
796186,BDX,1987-02-25,7.637195110321045
796187,BDX,1987-02-26,7.77439022064209
796188,BDX,1987-02-27,7.881097793579102
796189,BDX,1987-03-02,7.713415145874023
796190,BDX,1987-03-03,7.621951103210449
796191,BDX,1987-03-04,7.591463088989258
796192,BDX,1987-03-05,7.804878234863281
796193,BDX,1987-03-06,7.926828861236572
796194,BDX,1987-03-09,7.926828861236572
796195,BDX,1987-03-10,7.926828861236572
796196,BDX,1987-03-11,7.743902206420898
796197,BDX,1987-03-12,8.00304889678955
796198,BDX,1987-03-13,7.942072868347168
796199,BDX,1987-03-16,7.972560882568359
796200,BDX,1987-03-17,7.972560882568359
796201,BDX,1987-03-18,8.079268455505371
796202,BDX,1987-03-19,8.04878044128418
796203,BDX,1987-03-20,8.094511985778809
796204,BDX,1987-03-23,7.972560882568359
796205,BDX,1987-03-24,8.04878044128418
796206,BDX,1987-03-25,8.00304889678955
796207,BDX,1987-03-26,7.972560882568359
796208,BDX,1987-03-27,7.835365772247314
796209,BDX,1987-03-30,7.591463088989258
796210,BDX,1987-03-31,7.637195110321045
796211,BDX,1987-04-01,7.728659152984619
796212,BDX,1987-04-02,7.835365772247314
796213,BDX,1987-04-03,7.896340847015381
796214,BDX,1987-04-06,7.942072868347168
796215,BDX,1987-04-07,7.743902206420898
796216,BDX,1987-04-08,7.713415145874023
796217,BDX,1987-04-09,7.515244007110596
796218,BDX,1987-04-10,7.347560882568359
796219,BDX,1987-04-13,7.1646342277526855
796220,BDX,1987-04-14,6.905488014221191
796221,BDX,1987-04-15,7.301828861236572
796222,BDX,1987-04-16,7.378048896789551
796223,BDX,1987-04-20,7.317072868347168
796224,BDX,1987-04-21,7.423779964447021
796225,BDX,1987-04-22,7.347560882568359
796226,BDX,1987-04-23,7.195121765136719
796227,BDX,1987-04-24,6.9512200355529785
796228,BDX,1987-04-27,7.027439117431641
796229,BDX,1987-04-28,6.7987799644470215
796230,BDX,1987-04-29,6.844511985778809
796231,BDX,1987-04-30,7.027439117431641
796232,BDX,1987-05-01,7.088415145874023
796233,BDX,1987-05-04,7.088415145874023
796234,BDX,1987-05-05,6.9817070960998535
796235,BDX,1987-05-06,6.890244007110596
796236,BDX,1987-05-07,6.935976028442383
796237,BDX,1987-05-08,6.859755992889404
796238,BDX,1987-05-11,6.829267978668213
796239,BDX,1987-05-12,6.737804889678955
796240,BDX,1987-05-13,6.722560882568359
796241,BDX,1987-05-14,6.7682929039001465
796242,BDX,1987-05-15,6.5853657722473145
796243,BDX,1987-05-18,6.280488014221191
796244,BDX,1987-05-19,6.234755992889404
796245,BDX,1987-05-20,6.341463088989258
796246,BDX,1987-05-21,6.707316875457764
796247,BDX,1987-05-22,6.875
796248,BDX,1987-05-26,7.027439117431641
796249,BDX,1987-05-27,6.859755992889404
796250,BDX,1987-05-28,6.707316875457764
796251,BDX,1987-05-29,6.646340847015381
796252,BDX,1987-06-01,6.692072868347168
796253,BDX,1987-06-02,6.722560882568359
796254,BDX,1987-06-03,7.012195110321045
796255,BDX,1987-06-04,7.256097793579102
796256,BDX,1987-06-05,7.332316875457764
796257,BDX,1987-06-08,7.393292903900146
796258,BDX,1987-06-09,7.469511985778809
796259,BDX,1987-06-10,7.378048896789551
796260,BDX,1987-06-11,7.362804889678955
796261,BDX,1987-06-12,7.515244007110596
796262,BDX,1987-06-15,7.5
796263,BDX,1987-06-16,7.5
796264,BDX,1987-06-17,7.515244007110596
796265,BDX,1987-06-18,7.515244007110596
796266,BDX,1987-06-19,7.591463088989258
796267,BDX,1987-06-22,7.728659152984619
796268,BDX,1987-06-23,7.804878234863281
796269,BDX,1987-06-24,7.713415145874023
796270,BDX,1987-06-25,7.804878234863281
796271,BDX,1987-06-26,7.77439022064209
796272,BDX,1987-06-29,7.835365772247314
796273,BDX,1987-06-30,7.77439022064209
796274,BDX,1987-07-01,7.652439117431641
796275,BDX,1987-07-02,7.621951103210449
796276,BDX,1987-07-06,7.682927131652832
796277,BDX,1987-07-07,7.637195110321045
796278,BDX,1987-07-08,7.637195110321045
796279,BDX,1987-07-09,7.545732021331787
796280,BDX,1987-07-10,7.682927131652832
796281,BDX,1987-07-13,7.591463088989258
796282,BDX,1987-07-14,7.515244007110596
796283,BDX,1987-07-15,7.484755992889404
796284,BDX,1987-07-16,7.469511985778809
796285,BDX,1987-07-17,7.454267978668213
796286,BDX,1987-07-20,7.332316875457764
796287,BDX,1987-07-21,7.256097793579102
796288,BDX,1987-07-22,7.195121765136719
796289,BDX,1987-07-23,7.256097793579102
796290,BDX,1987-07-24,7.454267978668213
796291,BDX,1987-07-27,7.576220035552978
796292,BDX,1987-07-28,7.5
796293,BDX,1987-07-29,7.408536911010742
796294,BDX,1987-07-30,7.591463088989258
796295,BDX,1987-07-31,7.560976028442383
796296,BDX,1987-08-03,7.606707096099853
796297,BDX,1987-08-04,7.637195110321045
796298,BDX,1987-08-05,7.667683124542236
796299,BDX,1987-08-06,7.789634227752685
796300,BDX,1987-08-07,7.896340847015381
796301,BDX,1987-08-10,8.00304889678955
796302,BDX,1987-08-11,8.20121955871582
796303,BDX,1987-08-12,8.094511985778809
796304,BDX,1987-08-13,8.155488014221191
796305,BDX,1987-08-14,8.140243530273438
796306,BDX,1987-08-17,8.04878044128418
796307,BDX,1987-08-18,8.155488014221191
796308,BDX,1987-08-19,8.155488014221191
796309,BDX,1987-08-20,8.307927131652832
796310,BDX,1987-08-21,8.353658676147461
796311,BDX,1987-08-24,8.231706619262695
796312,BDX,1987-08-25,8.185976028442383
796313,BDX,1987-08-26,8.155488014221191
796314,BDX,1987-08-27,8.125
796315,BDX,1987-08-28,7.987804889678955
796316,BDX,1987-08-31,8.140243530273438
796317,BDX,1987-09-01,7.881097793579102
796318,BDX,1987-09-02,7.682927131652832
796319,BDX,1987-09-03,7.713415145874023
796320,BDX,1987-09-04,7.713415145874023
796321,BDX,1987-09-08,7.682927131652832
796322,BDX,1987-09-09,7.698171138763428
796323,BDX,1987-09-10,7.77439022064209
796324,BDX,1987-09-11,8.018293380737305
796325,BDX,1987-09-14,8.018293380737305
796326,BDX,1987-09-15,7.865853786468506
796327,BDX,1987-09-16,7.835365772247314
796328,BDX,1987-09-17,7.835365772247314
796329,BDX,1987-09-18,7.804878234863281
796330,BDX,1987-09-21,7.804878234863281
796331,BDX,1987-09-22,7.77439022064209
796332,BDX,1987-09-23,7.698171138763428
796333,BDX,1987-09-24,7.652439117431641
796334,BDX,1987-09-25,7.621951103210449
796335,BDX,1987-09-28,7.820121765136719
796336,BDX,1987-09-29,7.728659152984619
796337,BDX,1987-09-30,7.698171138763428
796338,BDX,1987-10-01,7.743902206420898
796339,BDX,1987-10-02,7.713415145874023
796340,BDX,1987-10-05,7.652439117431641
796341,BDX,1987-10-06,7.1646342277526855
796342,BDX,1987-10-07,7.22560977935791
796343,BDX,1987-10-08,7.240853786468506
796344,BDX,1987-10-09,7.317072868347168
796345,BDX,1987-10-12,7.301828861236572
796346,BDX,1987-10-13,7.378048896789551
796347,BDX,1987-10-14,7.134146213531494
796348,BDX,1987-10-15,6.783536911010742
796349,BDX,1987-10-16,6.814023971557617
796350,BDX,1987-10-19,5.884146213531494
796351,BDX,1987-10-20,5.5487799644470215
796352,BDX,1987-10-21,5.853659152984619
796353,BDX,1987-10-22,5.777439117431641
796354,BDX,1987-10-23,5.9146342277526855
796355,BDX,1987-10-26,5.7317070960998535
796356,BDX,1987-10-27,5.487804889678955
796357,BDX,1987-10-28,5.5182929039001465
796358,BDX,1987-10-29,5.762195110321045
796359,BDX,1987-10-30,6.189023971557617
796360,BDX,1987-11-02,6.341463088989258
796361,BDX,1987-11-03,6.280488014221191
796362,BDX,1987-11-04,6.25
796363,BDX,1987-11-05,6.219511985778809
796364,BDX,1987-11-06,6.341463088989258
796365,BDX,1987-11-09,6.25
796366,BDX,1987-11-10,6.067072868347168
796367,BDX,1987-11-11,6.25
796368,BDX,1987-11-12,6.128048896789551
796369,BDX,1987-11-13,6.067072868347168
796370,BDX,1987-11-16,6.067072868347168
796371,BDX,1987-11-17,6.006097793579102
796372,BDX,1987-11-18,6.067072868347168
796373,BDX,1987-11-19,6.021340847015381
796374,BDX,1987-11-20,6.280488014221191
796375,BDX,1987-11-23,6.402439117431641
796376,BDX,1987-11-24,6.3262200355529785
796377,BDX,1987-11-25,6.067072868347168
796378,BDX,1987-11-27,6.051828861236572
796379,BDX,1987-11-30,5.685976028442383
796380,BDX,1987-12-01,5.685976028442383
796381,BDX,1987-12-02,5.7012200355529785
796382,BDX,1987-12-03,5.396340847015381
796383,BDX,1987-12-04,5.411584854125977
796384,BDX,1987-12-07,5.381097793579102
796385,BDX,1987-12-08,5.7012200355529785
796386,BDX,1987-12-09,5.7317070960998535
796387,BDX,1987-12-10,5.442072868347168
796388,BDX,1987-12-11,5.426828861236572
796389,BDX,1987-12-14,5.487804889678955
796390,BDX,1987-12-15,5.7012200355529785
796391,BDX,1987-12-16,6.067072868347168
796392,BDX,1987-12-17,5.884146213531494
796393,BDX,1987-12-18,5.853659152984619
796394,BDX,1987-12-21,5.884146213531494
796395,BDX,1987-12-22,5.89939022064209
796396,BDX,1987-12-23,6.082316875457764
796397,BDX,1987-12-24,6.158536911010742
796398,BDX,1987-12-28,5.97560977935791
796399,BDX,1987-12-29,5.990853786468506
796400,BDX,1987-12-30,6.097560882568359
796401,BDX,1987-12-31,6.219511985778809
796402,BDX,1988-01-04,6.280488014221191
796403,BDX,1988-01-05,6.5853657722473145
796404,BDX,1988-01-06,6.783536911010742
796405,BDX,1988-01-07,6.7987799644470215
796406,BDX,1988-01-08,6.493902206420898
796407,BDX,1988-01-11,6.646340847015381
796408,BDX,1988-01-12,6.493902206420898
796409,BDX,1988-01-13,6.463415145874023
796410,BDX,1988-01-14,6.448171138763428
796411,BDX,1988-01-15,6.692072868347168
796412,BDX,1988-01-18,6.661584854125977
796413,BDX,1988-01-19,6.5853657722473145
796414,BDX,1988-01-20,6.432927131652832
796415,BDX,1988-01-21,6.52439022064209
796416,BDX,1988-01-22,6.890244007110596
796417,BDX,1988-01-25,6.9817070960998535
796418,BDX,1988-01-26,6.920732021331787
796419,BDX,1988-01-27,7.012195110321045
796420,BDX,1988-01-28,7.118902206420898
796421,BDX,1988-01-29,7.088415145874023
796422,BDX,1988-02-01,7.103659152984619
796423,BDX,1988-02-02,7.057927131652832
796424,BDX,1988-02-03,6.996951103210449
796425,BDX,1988-02-04,6.875
796426,BDX,1988-02-05,6.7987799644470215
796427,BDX,1988-02-08,6.814023971557617
796428,BDX,1988-02-09,6.890244007110596
796429,BDX,1988-02-10,6.966463088989258
796430,BDX,1988-02-11,6.935976028442383
796431,BDX,1988-02-12,7.073171138763428
796432,BDX,1988-02-16,7.22560977935791
796433,BDX,1988-02-17,7.134146213531494
796434,BDX,1988-02-18,7.134146213531494
796435,BDX,1988-02-19,7.118902206420898
796436,BDX,1988-02-22,7.301828861236572
796437,BDX,1988-02-23,7.256097793579102
796438,BDX,1988-02-24,7.286584854125977
796439,BDX,1988-02-25,7.286584854125977
796440,BDX,1988-02-26,7.378048896789551
796441,BDX,1988-02-29,7.378048896789551
796442,BDX,1988-03-01,7.317072868347168
796443,BDX,1988-03-02,7.408536911010742
796444,BDX,1988-03-03,7.423779964447021
796445,BDX,1988-03-04,7.454267978668213
796446,BDX,1988-03-07,7.439023971557617
796447,BDX,1988-03-08,7.469511985778809
796448,BDX,1988-03-09,7.515244007110596
796449,BDX,1988-03-10,7.469511985778809
796450,BDX,1988-03-11,7.469511985778809
796451,BDX,1988-03-14,7.423779964447021
796452,BDX,1988-03-15,7.286584854125977
796453,BDX,1988-03-16,7.378048896789551
796454,BDX,1988-03-17,7.423779964447021
796455,BDX,1988-03-18,7.5
796456,BDX,1988-03-21,7.469511985778809
796457,BDX,1988-03-22,7.362804889678955
796458,BDX,1988-03-23,7.301828861236572
796459,BDX,1988-03-24,7.301828861236572
796460,BDX,1988-03-25,7.134146213531494
796461,BDX,1988-03-28,6.859755992889404
796462,BDX,1988-03-29,6.844511985778809
796463,BDX,1988-03-30,6.783536911010742
796464,BDX,1988-03-31,6.7987799644470215
796465,BDX,1988-04-04,6.631097793579102
796466,BDX,1988-04-05,6.5853657722473145
796467,BDX,1988-04-06,6.737804889678955
796468,BDX,1988-04-07,6.676828861236572
796469,BDX,1988-04-08,6.753048896789551
796470,BDX,1988-04-11,6.890244007110596
796471,BDX,1988-04-12,6.890244007110596
796472,BDX,1988-04-13,6.7682929039001465
796473,BDX,1988-04-14,6.371951103210449
796474,BDX,1988-04-15,6.493902206420898
796475,BDX,1988-04-18,6.432927131652832
796476,BDX,1988-04-19,6.402439117431641
796477,BDX,1988-04-20,6.280488014221191
796478,BDX,1988-04-21,6.280488014221191
796479,BDX,1988-04-22,6.448171138763428
796480,BDX,1988-04-25,6.402439117431641
796481,BDX,1988-04-26,6.448171138763428
796482,BDX,1988-04-27,6.463415145874023
796483,BDX,1988-04-28,6.493902206420898
796484,BDX,1988-04-29,6.432927131652832
796485,BDX,1988-05-02,6.509146213531494
796486,BDX,1988-05-03,6.814023971557617
796487,BDX,1988-05-04,6.7987799644470215
796488,BDX,1988-05-05,6.52439022064209
796489,BDX,1988-05-06,6.341463088989258
796490,BDX,1988-05-09,6.280488014221191
796491,BDX,1988-05-10,6.310976028442383
796492,BDX,1988-05-11,6.189023971557617
796493,BDX,1988-05-12,6.006097793579102
796494,BDX,1988-05-13,5.853659152984619
796495,BDX,1988-05-16,5.9603657722473145
796496,BDX,1988-05-17,5.945121765136719
796497,BDX,1988-05-18,5.762195110321045
796498,BDX,1988-05-19,5.7317070960998535
796499,BDX,1988-05-20,5.762195110321045
796500,BDX,1988-05-23,5.7317070960998535
796501,BDX,1988-05-24,5.792683124542236
796502,BDX,1988-05-25,5.853659152984619
796503,BDX,1988-05-26,5.89939022064209
796504,BDX,1988-05-27,5.9146342277526855
796505,BDX,1988-05-31,6.189023971557617
796506,BDX,1988-06-01,6.341463088989258
796507,BDX,1988-06-02,6.341463088989258
796508,BDX,1988-06-03,6.417683124542236
796509,BDX,1988-06-06,6.402439117431641
796510,BDX,1988-06-07,6.295732021331787
796511,BDX,1988-06-08,6.432927131652832
796512,BDX,1988-06-09,6.463415145874023
796513,BDX,1988-06-10,6.52439022064209
796514,BDX,1988-06-13,6.509146213531494
796515,BDX,1988-06-14,6.5853657722473145
796516,BDX,1988-06-15,6.570121765136719
796517,BDX,1988-06-16,6.493902206420898
796518,BDX,1988-06-17,6.417683124542236
796519,BDX,1988-06-20,6.448171138763428
796520,BDX,1988-06-21,6.463415145874023
796521,BDX,1988-06-22,6.341463088989258
796522,BDX,1988-06-23,6.310976028442383
796523,BDX,1988-06-24,6.234755992889404
796524,BDX,1988-06-27,6.25
796525,BDX,1988-06-28,6.280488014221191
796526,BDX,1988-06-29,6.25
796527,BDX,1988-06-30,6.265244007110596
796528,BDX,1988-07-01,6.265244007110596
796529,BDX,1988-07-05,6.341463088989258
796530,BDX,1988-07-06,6.280488014221191
796531,BDX,1988-07-07,6.25
796532,BDX,1988-07-08,6.204267978668213
796533,BDX,1988-07-11,6.234755992889404
796534,BDX,1988-07-12,6.128048896789551
796535,BDX,1988-07-13,6.067072868347168
796536,BDX,1988-07-14,6.067072868347168
796537,BDX,1988-07-15,6.051828861236572
796538,BDX,1988-07-18,6.082316875457764
796539,BDX,1988-07-19,6.051828861236572
796540,BDX,1988-07-20,6.021340847015381
796541,BDX,1988-07-21,6.051828861236572
796542,BDX,1988-07-22,6.006097793579102
796543,BDX,1988-07-25,6.006097793579102
796544,BDX,1988-07-26,6.021340847015381
796545,BDX,1988-07-27,6.006097793579102
796546,BDX,1988-07-28,6.128048896789551
796547,BDX,1988-07-29,6.158536911010742
796548,BDX,1988-08-01,6.219511985778809
796549,BDX,1988-08-02,6.3262200355529785
796550,BDX,1988-08-03,6.387195110321045
796551,BDX,1988-08-04,6.463415145874023
796552,BDX,1988-08-05,6.478659152984619
796553,BDX,1988-08-08,6.478659152984619
796554,BDX,1988-08-09,6.448171138763428
796555,BDX,1988-08-10,6.3262200355529785
796556,BDX,1988-08-11,6.219511985778809
796557,BDX,1988-08-12,6.158536911010742
796558,BDX,1988-08-15,6.067072868347168
796559,BDX,1988-08-16,6.280488014221191
796560,BDX,1988-08-17,6.310976028442383
796561,BDX,1988-08-18,6.448171138763428
796562,BDX,1988-08-19,6.509146213531494
796563,BDX,1988-08-22,6.432927131652832
796564,BDX,1988-08-23,6.402439117431641
796565,BDX,1988-08-24,6.432927131652832
796566,BDX,1988-08-25,6.478659152984619
796567,BDX,1988-08-26,6.570121765136719
796568,BDX,1988-08-29,6.676828861236572
796569,BDX,1988-08-30,6.661584854125977
796570,BDX,1988-08-31,6.615853786468506
796571,BDX,1988-09-01,6.463415145874023
796572,BDX,1988-09-02,6.60060977935791
796573,BDX,1988-09-06,6.692072868347168
796574,BDX,1988-09-07,6.692072868347168
796575,BDX,1988-09-08,6.753048896789551
796576,BDX,1988-09-09,6.737804889678955
796577,BDX,1988-09-12,6.707316875457764
796578,BDX,1988-09-13,6.829267978668213
796579,BDX,1988-09-14,6.9512200355529785
796580,BDX,1988-09-15,6.890244007110596
796581,BDX,1988-09-16,6.890244007110596
796582,BDX,1988-09-19,6.829267978668213
796583,BDX,1988-09-20,6.859755992889404
796584,BDX,1988-09-21,6.9817070960998535
796585,BDX,1988-09-22,7.042683124542236
796586,BDX,1988-09-23,6.890244007110596
796587,BDX,1988-09-26,6.7682929039001465
796588,BDX,1988-09-27,6.722560882568359
796589,BDX,1988-09-28,6.753048896789551
796590,BDX,1988-09-29,6.920732021331787
796591,BDX,1988-09-30,6.9817070960998535
796592,BDX,1988-10-03,6.859755992889404
796593,BDX,1988-10-04,6.814023971557617
796594,BDX,1988-10-05,6.844511985778809
796595,BDX,1988-10-06,6.844511985778809
796596,BDX,1988-10-07,6.935976028442383
796597,BDX,1988-10-10,7.027439117431641
796598,BDX,1988-10-11,7.012195110321045
796599,BDX,1988-10-12,6.859755992889404
796600,BDX,1988-10-13,6.890244007110596
796601,BDX,1988-10-14,6.920732021331787
796602,BDX,1988-10-17,6.905488014221191
796603,BDX,1988-10-18,6.9512200355529785
796604,BDX,1988-10-19,6.996951103210449
796605,BDX,1988-10-20,7.042683124542236
796606,BDX,1988-10-21,7.012195110321045
796607,BDX,1988-10-24,7.012195110321045
796608,BDX,1988-10-25,6.996951103210449
796609,BDX,1988-10-26,6.890244007110596
796610,BDX,1988-10-27,6.814023971557617
796611,BDX,1988-10-28,6.7682929039001465
796612,BDX,1988-10-31,6.707316875457764
796613,BDX,1988-11-01,6.5396342277526855
796614,BDX,1988-11-02,6.52439022064209
796615,BDX,1988-11-03,6.52439022064209
796616,BDX,1988-11-04,6.493902206420898
796617,BDX,1988-11-07,6.432927131652832
796618,BDX,1988-11-08,6.371951103210449
796619,BDX,1988-11-09,6.3262200355529785
796620,BDX,1988-11-10,6.219511985778809
796621,BDX,1988-11-11,6.25
796622,BDX,1988-11-14,6.3262200355529785
796623,BDX,1988-11-15,6.310976028442383
796624,BDX,1988-11-16,6.1432929039001465
796625,BDX,1988-11-17,6.234755992889404
796626,BDX,1988-11-18,6.3567070960998535
796627,BDX,1988-11-21,6.417683124542236
796628,BDX,1988-11-22,6.387195110321045
796629,BDX,1988-11-23,6.387195110321045
796630,BDX,1988-11-25,6.3567070960998535
796631,BDX,1988-11-28,6.387195110321045
796632,BDX,1988-11-29,6.554878234863281
796633,BDX,1988-11-30,6.60060977935791
796634,BDX,1988-12-01,6.432927131652832
796635,BDX,1988-12-02,6.402439117431641
796636,BDX,1988-12-05,6.493902206420898
796637,BDX,1988-12-06,6.554878234863281
796638,BDX,1988-12-07,6.722560882568359
796639,BDX,1988-12-08,6.707316875457764
796640,BDX,1988-12-09,6.692072868347168
796641,BDX,1988-12-12,6.676828861236572
796642,BDX,1988-12-13,6.615853786468506
796643,BDX,1988-12-14,6.5853657722473145
796644,BDX,1988-12-15,6.554878234863281
796645,BDX,1988-12-16,6.5396342277526855
796646,BDX,1988-12-19,6.478659152984619
796647,BDX,1988-12-20,6.417683124542236
796648,BDX,1988-12-21,6.310976028442383
796649,BDX,1988-12-22,6.310976028442383
796650,BDX,1988-12-23,6.295732021331787
796651,BDX,1988-12-27,6.265244007110596
796652,BDX,1988-12-28,6.265244007110596
796653,BDX,1988-12-29,6.280488014221191
796654,BDX,1988-12-30,6.341463088989258
796655,BDX,1989-01-03,6.25
796656,BDX,1989-01-04,6.310976028442383
796657,BDX,1989-01-05,6.371951103210449
796658,BDX,1989-01-06,6.3567070960998535
796659,BDX,1989-01-09,6.432927131652832
796660,BDX,1989-01-10,6.371951103210449
796661,BDX,1989-01-11,6.3262200355529785
796662,BDX,1989-01-12,6.417683124542236
796663,BDX,1989-01-13,6.5396342277526855
796664,BDX,1989-01-16,6.631097793579102
796665,BDX,1989-01-17,6.570121765136719
796666,BDX,1989-01-18,6.5853657722473145
796667,BDX,1989-01-19,6.5396342277526855
796668,BDX,1989-01-20,6.3567070960998535
796669,BDX,1989-01-23,6.295732021331787
796670,BDX,1989-01-24,6.341463088989258
796671,BDX,1989-01-25,6.371951103210449
796672,BDX,1989-01-26,6.570121765136719
796673,BDX,1989-01-27,6.60060977935791
796674,BDX,1989-01-30,6.570121765136719
796675,BDX,1989-01-31,6.60060977935791
796676,BDX,1989-02-01,6.554878234863281
796677,BDX,1989-02-02,6.570121765136719
796678,BDX,1989-02-03,6.570121765136719
796679,BDX,1989-02-06,6.52439022064209
796680,BDX,1989-02-07,6.615853786468506
796681,BDX,1989-02-08,6.661584854125977
796682,BDX,1989-02-09,6.676828861236572
796683,BDX,1989-02-10,6.554878234863281
796684,BDX,1989-02-13,6.554878234863281
796685,BDX,1989-02-14,6.554878234863281
796686,BDX,1989-02-15,6.5396342277526855
796687,BDX,1989-02-16,6.615853786468506
796688,BDX,1989-02-17,6.646340847015381
796689,BDX,1989-02-21,6.7682929039001465
796690,BDX,1989-02-22,6.5853657722473145
796691,BDX,1989-02-23,6.570121765136719
796692,BDX,1989-02-24,6.402439117431641
796693,BDX,1989-02-27,6.432927131652832
796694,BDX,1989-02-28,6.52439022064209
796695,BDX,1989-03-01,6.341463088989258
796696,BDX,1989-03-02,6.387195110321045
796697,BDX,1989-03-03,6.432927131652832
796698,BDX,1989-03-06,6.448171138763428
796699,BDX,1989-03-07,6.341463088989258
796700,BDX,1989-03-08,6.387195110321045
796701,BDX,1989-03-09,6.387195110321045
796702,BDX,1989-03-10,6.3567070960998535
796703,BDX,1989-03-13,6.387195110321045
796704,BDX,1989-03-14,6.387195110321045
796705,BDX,1989-03-15,6.417683124542236
796706,BDX,1989-03-16,6.432927131652832
796707,BDX,1989-03-17,6.1737799644470215
796708,BDX,1989-03-20,6.189023971557617
796709,BDX,1989-03-21,6.097560882568359
796710,BDX,1989-03-22,5.945121765136719
796711,BDX,1989-03-23,6.006097793579102
796712,BDX,1989-03-27,6.067072868347168
796713,BDX,1989-03-28,6.1432929039001465
796714,BDX,1989-03-29,6.112804889678955
796715,BDX,1989-03-30,6.1432929039001465
796716,BDX,1989-03-31,6.158536911010742
796717,BDX,1989-04-03,6.219511985778809
796718,BDX,1989-04-04,6.234755992889404
796719,BDX,1989-04-05,6.189023971557617
796720,BDX,1989-04-06,6.189023971557617
796721,BDX,1989-04-07,6.25
796722,BDX,1989-04-10,6.25
796723,BDX,1989-04-11,6.371951103210449
796724,BDX,1989-04-12,6.3567070960998535
796725,BDX,1989-04-13,6.295732021331787
796726,BDX,1989-04-14,6.341463088989258
796727,BDX,1989-04-17,6.341463088989258
796728,BDX,1989-04-18,6.432927131652832
796729,BDX,1989-04-19,6.463415145874023
796730,BDX,1989-04-20,6.509146213531494
796731,BDX,1989-04-21,6.554878234863281
796732,BDX,1989-04-24,6.554878234863281
796733,BDX,1989-04-25,6.60060977935791
796734,BDX,1989-04-26,6.60060977935791
796735,BDX,1989-04-27,6.646340847015381
796736,BDX,1989-04-28,6.615853786468506
796737,BDX,1989-05-01,6.615853786468506
796738,BDX,1989-05-02,6.615853786468506
796739,BDX,1989-05-03,6.676828861236572
796740,BDX,1989-05-04,6.60060977935791
796741,BDX,1989-05-05,6.661584854125977
796742,BDX,1989-05-08,6.646340847015381
796743,BDX,1989-05-09,6.615853786468506
796744,BDX,1989-05-10,6.615853786468506
796745,BDX,1989-05-11,6.676828861236572
796746,BDX,1989-05-12,6.7987799644470215
796747,BDX,1989-05-15,6.783536911010742
796748,BDX,1989-05-16,6.737804889678955
796749,BDX,1989-05-17,6.722560882568359
796750,BDX,1989-05-18,6.753048896789551
796751,BDX,1989-05-19,6.7987799644470215
796752,BDX,1989-05-22,6.753048896789551
796753,BDX,1989-05-23,6.707316875457764
796754,BDX,1989-05-24,6.646340847015381
796755,BDX,1989-05-25,6.615853786468506
796756,BDX,1989-05-26,6.631097793579102
796757,BDX,1989-05-30,6.615853786468506
796758,BDX,1989-05-31,6.661584854125977
796759,BDX,1989-06-01,6.783536911010742
796760,BDX,1989-06-02,6.9512200355529785
796761,BDX,1989-06-05,6.920732021331787
796762,BDX,1989-06-06,6.920732021331787
796763,BDX,1989-06-07,6.890244007110596
796764,BDX,1989-06-08,6.890244007110596
796765,BDX,1989-06-09,6.9512200355529785
796766,BDX,1989-06-12,6.996951103210449
796767,BDX,1989-06-13,6.905488014221191
796768,BDX,1989-06-14,6.783536911010742
796769,BDX,1989-06-15,6.753048896789551
796770,BDX,1989-06-16,6.875
796771,BDX,1989-06-19,6.7987799644470215
796772,BDX,1989-06-20,6.935976028442383
796773,BDX,1989-06-21,6.935976028442383
796774,BDX,1989-06-22,6.966463088989258
796775,BDX,1989-06-23,7.118902206420898
796776,BDX,1989-06-26,7.14939022064209
796777,BDX,1989-06-27,7.134146213531494
796778,BDX,1989-06-28,7.042683124542236
796779,BDX,1989-06-29,6.966463088989258
796780,BDX,1989-06-30,6.996951103210449
796781,BDX,1989-07-03,6.996951103210449
796782,BDX,1989-07-05,6.9817070960998535
796783,BDX,1989-07-06,7.012195110321045
796784,BDX,1989-07-07,6.9817070960998535
796785,BDX,1989-07-10,6.9817070960998535
796786,BDX,1989-07-11,6.9512200355529785
796787,BDX,1989-07-12,7.057927131652832
796788,BDX,1989-07-13,7.027439117431641
796789,BDX,1989-07-14,6.875
796790,BDX,1989-07-17,6.463415145874023
796791,BDX,1989-07-18,6.3567070960998535
796792,BDX,1989-07-19,6.478659152984619
796793,BDX,1989-07-20,6.493902206420898
796794,BDX,1989-07-21,6.509146213531494
796795,BDX,1989-07-24,6.509146213531494
796796,BDX,1989-07-25,6.448171138763428
796797,BDX,1989-07-26,6.493902206420898
796798,BDX,1989-07-27,6.5396342277526855
796799,BDX,1989-07-28,6.5396342277526855
796800,BDX,1989-07-31,6.570121765136719
796801,BDX,1989-08-01,6.570121765136719
796802,BDX,1989-08-02,6.554878234863281
796803,BDX,1989-08-03,6.52439022064209
796804,BDX,1989-08-04,6.5853657722473145
796805,BDX,1989-08-07,6.707316875457764
796806,BDX,1989-08-08,6.722560882568359
796807,BDX,1989-08-09,6.646340847015381
796808,BDX,1989-08-10,6.753048896789551
796809,BDX,1989-08-11,6.676828861236572
796810,BDX,1989-08-14,6.646340847015381
796811,BDX,1989-08-15,6.692072868347168
796812,BDX,1989-08-16,6.722560882568359
796813,BDX,1989-08-17,6.753048896789551
796814,BDX,1989-08-18,6.737804889678955
796815,BDX,1989-08-21,6.646340847015381
796816,BDX,1989-08-22,6.615853786468506
796817,BDX,1989-08-23,6.676828861236572
796818,BDX,1989-08-24,6.722560882568359
796819,BDX,1989-08-25,6.814023971557617
796820,BDX,1989-08-28,6.935976028442383
796821,BDX,1989-08-29,6.844511985778809
796822,BDX,1989-08-30,7.14939022064209
796823,BDX,1989-08-31,7.14939022064209
796824,BDX,1989-09-01,7.073171138763428
796825,BDX,1989-09-05,7.027439117431641
796826,BDX,1989-09-06,6.9817070960998535
796827,BDX,1989-09-07,6.966463088989258
796828,BDX,1989-09-08,6.996951103210449
796829,BDX,1989-09-11,6.9817070960998535
796830,BDX,1989-09-12,7.027439117431641
796831,BDX,1989-09-13,6.920732021331787
796832,BDX,1989-09-14,6.859755992889404
796833,BDX,1989-09-15,6.875
796834,BDX,1989-09-18,6.905488014221191
796835,BDX,1989-09-19,6.905488014221191
796836,BDX,1989-09-20,6.935976028442383
796837,BDX,1989-09-21,6.875
796838,BDX,1989-09-22,6.875
796839,BDX,1989-09-25,6.829267978668213
796840,BDX,1989-09-26,6.829267978668213
796841,BDX,1989-09-27,6.859755992889404
796842,BDX,1989-09-28,6.875
796843,BDX,1989-09-29,6.9817070960998535
796844,BDX,1989-10-02,7.103659152984619
796845,BDX,1989-10-03,7.240853786468506
796846,BDX,1989-10-04,7.103659152984619
796847,BDX,1989-10-05,7.103659152984619
796848,BDX,1989-10-06,7.22560977935791
796849,BDX,1989-10-09,7.301828861236572
796850,BDX,1989-10-10,7.393292903900146
796851,BDX,1989-10-11,7.286584854125977
796852,BDX,1989-10-12,7.240853786468506
796853,BDX,1989-10-13,7.073171138763428
796854,BDX,1989-10-16,6.9817070960998535
796855,BDX,1989-10-17,6.905488014221191
796856,BDX,1989-10-18,6.859755992889404
796857,BDX,1989-10-19,6.996951103210449
796858,BDX,1989-10-20,7.103659152984619
796859,BDX,1989-10-23,7.042683124542236
796860,BDX,1989-10-24,7.027439117431641
796861,BDX,1989-10-25,7.027439117431641
796862,BDX,1989-10-26,6.859755992889404
796863,BDX,1989-10-27,6.829267978668213
796864,BDX,1989-10-30,6.753048896789551
796865,BDX,1989-10-31,6.890244007110596
796866,BDX,1989-11-01,6.875
796867,BDX,1989-11-02,6.890244007110596
796868,BDX,1989-11-03,6.920732021331787
796869,BDX,1989-11-06,6.875
796870,BDX,1989-11-07,6.920732021331787
796871,BDX,1989-11-08,7.042683124542236
796872,BDX,1989-11-09,7.012195110321045
796873,BDX,1989-11-10,6.9512200355529785
796874,BDX,1989-11-13,7.088415145874023
796875,BDX,1989-11-14,7.073171138763428
796876,BDX,1989-11-15,7.027439117431641
796877,BDX,1989-11-16,7.012195110321045
796878,BDX,1989-11-17,7.027439117431641
796879,BDX,1989-11-20,6.9512200355529785
796880,BDX,1989-11-21,7.042683124542236
796881,BDX,1989-11-22,7.057927131652832
796882,BDX,1989-11-24,7.103659152984619
796883,BDX,1989-11-27,7.14939022064209
796884,BDX,1989-11-28,7.1646342277526855
796885,BDX,1989-11-29,7.14939022064209
796886,BDX,1989-11-30,7.14939022064209
796887,BDX,1989-12-01,7.286584854125977
796888,BDX,1989-12-04,7.408536911010742
796889,BDX,1989-12-05,7.576220035552978
796890,BDX,1989-12-06,7.545732021331787
796891,BDX,1989-12-07,7.378048896789551
796892,BDX,1989-12-08,7.332316875457764
796893,BDX,1989-12-11,7.210365772247314
796894,BDX,1989-12-12,7.347560882568359
796895,BDX,1989-12-13,7.301828861236572
796896,BDX,1989-12-14,7.271340847015381
796897,BDX,1989-12-15,7.271340847015381
796898,BDX,1989-12-18,7.14939022064209
796899,BDX,1989-12-19,7.179878234863281
796900,BDX,1989-12-20,7.1646342277526855
796901,BDX,1989-12-21,7.14939022064209
796902,BDX,1989-12-22,7.22560977935791
796903,BDX,1989-12-26,7.22560977935791
796904,BDX,1989-12-27,7.378048896789551
796905,BDX,1989-12-28,7.484755992889404
796906,BDX,1989-12-29,7.545732021331787
796907,BDX,1990-01-02,7.637195110321045
796908,BDX,1990-01-03,7.560976028442383
796909,BDX,1990-01-04,7.5
796910,BDX,1990-01-05,7.484755992889404
796911,BDX,1990-01-08,7.530488014221191
796912,BDX,1990-01-09,7.484755992889404
796913,BDX,1990-01-10,7.378048896789551
796914,BDX,1990-01-11,7.469511985778809
796915,BDX,1990-01-12,7.347560882568359
796916,BDX,1990-01-15,7.240853786468506
796917,BDX,1990-01-16,7.210365772247314
796918,BDX,1990-01-17,7.286584854125977
796919,BDX,1990-01-18,7.195121765136719
796920,BDX,1990-01-19,7.210365772247314
796921,BDX,1990-01-22,7.1646342277526855
796922,BDX,1990-01-23,7.14939022064209
796923,BDX,1990-01-24,7.057927131652832
796924,BDX,1990-01-25,7.012195110321045
796925,BDX,1990-01-26,6.859755992889404
796926,BDX,1990-01-29,6.875
796927,BDX,1990-01-30,6.844511985778809
796928,BDX,1990-01-31,6.9817070960998535
796929,BDX,1990-02-01,6.996951103210449
796930,BDX,1990-02-02,7.134146213531494
796931,BDX,1990-02-05,7.073171138763428
796932,BDX,1990-02-06,7.057927131652832
796933,BDX,1990-02-07,7.1646342277526855
796934,BDX,1990-02-08,7.22560977935791
796935,BDX,1990-02-09,7.271340847015381
796936,BDX,1990-02-12,7.22560977935791
796937,BDX,1990-02-13,7.362804889678955
796938,BDX,1990-02-14,7.408536911010742
796939,BDX,1990-02-15,7.393292903900146
796940,BDX,1990-02-16,7.301828861236572
796941,BDX,1990-02-20,7.256097793579102
796942,BDX,1990-02-21,7.271340847015381
796943,BDX,1990-02-22,7.256097793579102
796944,BDX,1990-02-23,7.210365772247314
796945,BDX,1990-02-26,7.210365772247314
796946,BDX,1990-02-27,7.240853786468506
796947,BDX,1990-02-28,7.256097793579102
796948,BDX,1990-03-01,7.1646342277526855
796949,BDX,1990-03-02,7.22560977935791
796950,BDX,1990-03-05,7.1646342277526855
796951,BDX,1990-03-06,7.240853786468506
796952,BDX,1990-03-07,7.286584854125977
796953,BDX,1990-03-08,7.469511985778809
796954,BDX,1990-03-09,7.347560882568359
796955,BDX,1990-03-12,7.408536911010742
796956,BDX,1990-03-13,7.332316875457764
796957,BDX,1990-03-14,7.286584854125977
796958,BDX,1990-03-15,7.393292903900146
796959,BDX,1990-03-16,7.301828861236572
796960,BDX,1990-03-19,7.423779964447021
796961,BDX,1990-03-20,7.454267978668213
796962,BDX,1990-03-21,7.469511985778809
796963,BDX,1990-03-22,7.256097793579102
796964,BDX,1990-03-23,7.317072868347168
796965,BDX,1990-03-26,7.301828861236572
796966,BDX,1990-03-27,7.317072868347168
796967,BDX,1990-03-28,7.286584854125977
796968,BDX,1990-03-29,7.332316875457764
796969,BDX,1990-03-30,7.378048896789551
796970,BDX,1990-04-02,7.301828861236572
796971,BDX,1990-04-03,7.362804889678955
796972,BDX,1990-04-04,7.240853786468506
796973,BDX,1990-04-05,7.317072868347168
796974,BDX,1990-04-06,7.301828861236572
796975,BDX,1990-04-09,7.271340847015381
796976,BDX,1990-04-10,7.256097793579102
796977,BDX,1990-04-11,7.256097793579102
796978,BDX,1990-04-12,7.301828861236572
796979,BDX,1990-04-16,7.408536911010742
796980,BDX,1990-04-17,7.423779964447021
796981,BDX,1990-04-18,7.393292903900146
796982,BDX,1990-04-19,7.347560882568359
796983,BDX,1990-04-20,7.286584854125977
796984,BDX,1990-04-23,7.210365772247314
796985,BDX,1990-04-24,7.22560977935791
796986,BDX,1990-04-25,7.271340847015381
796987,BDX,1990-04-26,7.256097793579102
796988,BDX,1990-04-27,7.103659152984619
796989,BDX,1990-04-30,7.22560977935791
796990,BDX,1990-05-01,7.317072868347168
796991,BDX,1990-05-02,7.378048896789551
796992,BDX,1990-05-03,7.347560882568359
796993,BDX,1990-05-04,7.362804889678955
796994,BDX,1990-05-07,7.530488014221191
796995,BDX,1990-05-08,7.667683124542236
796996,BDX,1990-05-09,7.759146213531494
796997,BDX,1990-05-10,7.804878234863281
796998,BDX,1990-05-11,7.835365772247314
796999,BDX,1990-05-14,7.835365772247314
797000,BDX,1990-05-15,7.926828861236572
797001,BDX,1990-05-16,7.820121765136719
797002,BDX,1990-05-17,7.789634227752685
797003,BDX,1990-05-18,7.682927131652832
797004,BDX,1990-05-21,7.682927131652832
797005,BDX,1990-05-22,7.896340847015381
797006,BDX,1990-05-23,7.911584854125977
797007,BDX,1990-05-24,8.170731544494629
797008,BDX,1990-05-25,8.109756469726562
797009,BDX,1990-05-29,8.170731544494629
797010,BDX,1990-05-30,8.24695110321045
797011,BDX,1990-05-31,8.20121955871582
797012,BDX,1990-06-01,8.32317066192627
797013,BDX,1990-06-04,8.353658676147461
797014,BDX,1990-06-05,8.414633750915527
797015,BDX,1990-06-06,8.353658676147461
797016,BDX,1990-06-07,8.521341323852539
797017,BDX,1990-06-08,8.445121765136719
797018,BDX,1990-06-11,8.55182933807373
797019,BDX,1990-06-12,8.689023971557617
797020,BDX,1990-06-13,8.75
797021,BDX,1990-06-14,8.82621955871582
797022,BDX,1990-06-15,8.765243530273438
797023,BDX,1990-06-18,8.612805366516113
797024,BDX,1990-06-19,8.506097793579102
797025,BDX,1990-06-20,8.521341323852539
797026,BDX,1990-06-21,8.567072868347168
797027,BDX,1990-06-22,8.47560977935791
797028,BDX,1990-06-25,8.414633750915527
797029,BDX,1990-06-26,8.429878234863281
797030,BDX,1990-06-27,8.55182933807373
797031,BDX,1990-06-28,8.643293380737305
797032,BDX,1990-06-29,8.55182933807373
797033,BDX,1990-07-02,8.62804889678955
797034,BDX,1990-07-03,8.734756469726562
797035,BDX,1990-07-05,8.658536911010742
797036,BDX,1990-07-06,8.719511985778809
797037,BDX,1990-07-09,8.734756469726562
797038,BDX,1990-07-10,8.704268455505371
797039,BDX,1990-07-11,8.841463088989258
797040,BDX,1990-07-12,8.887194633483887
797041,BDX,1990-07-13,8.90243911743164
797042,BDX,1990-07-16,8.993902206420898
797043,BDX,1990-07-17,8.993902206420898
797044,BDX,1990-07-18,8.917682647705078
797045,BDX,1990-07-19,9.02439022064209
797046,BDX,1990-07-20,8.963415145874023
797047,BDX,1990-07-23,8.643293380737305
797048,BDX,1990-07-24,8.536584854125977
797049,BDX,1990-07-25,8.567072868347168
797050,BDX,1990-07-26,8.719511985778809
797051,BDX,1990-07-27,8.689023971557617
797052,BDX,1990-07-30,8.62804889678955
797053,BDX,1990-07-31,8.658536911010742
797054,BDX,1990-08-01,8.689023971557617
797055,BDX,1990-08-02,8.643293380737305
797056,BDX,1990-08-03,8.368902206420898
797057,BDX,1990-08-06,8.00304889678955
797058,BDX,1990-08-07,8.20121955871582
797059,BDX,1990-08-08,8.353658676147461
797060,BDX,1990-08-09,8.307927131652832
797061,BDX,1990-08-10,8.109756469726562
797062,BDX,1990-08-13,8.033536911010742
797063,BDX,1990-08-14,8.04878044128418
797064,BDX,1990-08-15,8.185976028442383
797065,BDX,1990-08-16,8.04878044128418
797066,BDX,1990-08-17,7.942072868347168
797067,BDX,1990-08-20,7.926828861236572
797068,BDX,1990-08-21,7.77439022064209
797069,BDX,1990-08-22,7.682927131652832
797070,BDX,1990-08-23,7.515244007110596
797071,BDX,1990-08-24,7.591463088989258
797072,BDX,1990-08-27,7.804878234863281
797073,BDX,1990-08-28,7.896340847015381
797074,BDX,1990-08-29,8.00304889678955
797075,BDX,1990-08-30,8.018293380737305
797076,BDX,1990-08-31,8.018293380737305
797077,BDX,1990-09-04,8.018293380737305
797078,BDX,1990-09-05,8.064023971557617
797079,BDX,1990-09-06,7.972560882568359
797080,BDX,1990-09-07,8.00304889678955
797081,BDX,1990-09-10,7.926828861236572
797082,BDX,1990-09-11,7.896340847015381
797083,BDX,1990-09-12,7.85060977935791
797084,BDX,1990-09-13,7.789634227752685
797085,BDX,1990-09-14,7.637195110321045
797086,BDX,1990-09-17,7.713415145874023
797087,BDX,1990-09-18,7.835365772247314
797088,BDX,1990-09-19,7.865853786468506
797089,BDX,1990-09-20,7.77439022064209
797090,BDX,1990-09-21,7.820121765136719
797091,BDX,1990-09-24,7.942072868347168
797092,BDX,1990-09-25,7.926828861236572
797093,BDX,1990-09-26,8.140243530273438
797094,BDX,1990-09-27,7.926828861236572
797095,BDX,1990-09-28,8.018293380737305
797096,BDX,1990-10-01,8.170731544494629
797097,BDX,1990-10-02,8.292682647705078
797098,BDX,1990-10-03,8.216463088989258
797099,BDX,1990-10-04,8.27743911743164
797100,BDX,1990-10-05,8.32317066192627
797101,BDX,1990-10-08,8.506097793579102
797102,BDX,1990-10-09,8.445121765136719
797103,BDX,1990-10-10,8.262194633483887
797104,BDX,1990-10-11,8.04878044128418
797105,BDX,1990-10-12,8.079268455505371
797106,BDX,1990-10-15,8.109756469726562
797107,BDX,1990-10-16,8.155488014221191
797108,BDX,1990-10-17,8.064023971557617
797109,BDX,1990-10-18,8.216463088989258
797110,BDX,1990-10-19,8.506097793579102
797111,BDX,1990-10-22,8.810976028442383
797112,BDX,1990-10-23,8.62804889678955
797113,BDX,1990-10-24,8.59756088256836
797114,BDX,1990-10-25,8.59756088256836
797115,BDX,1990-10-26,8.521341323852539
797116,BDX,1990-10-29,8.384145736694336
797117,BDX,1990-10-30,8.262194633483887
797118,BDX,1990-10-31,8.20121955871582
797119,BDX,1990-11-01,8.185976028442383
797120,BDX,1990-11-02,8.460366249084473
797121,BDX,1990-11-05,8.658536911010742
797122,BDX,1990-11-06,8.62804889678955
797123,BDX,1990-11-07,8.567072868347168
797124,BDX,1990-11-08,8.55182933807373
797125,BDX,1990-11-09,8.75
797126,BDX,1990-11-12,8.810976028442383
797127,BDX,1990-11-13,8.810976028442383
797128,BDX,1990-11-14,8.810976028442383
797129,BDX,1990-11-15,8.765243530273438
797130,BDX,1990-11-16,8.765243530273438
797131,BDX,1990-11-19,8.719511985778809
797132,BDX,1990-11-20,8.62804889678955
797133,BDX,1990-11-21,8.704268455505371
797134,BDX,1990-11-23,8.62804889678955
797135,BDX,1990-11-26,8.765243530273438
797136,BDX,1990-11-27,8.87195110321045
797137,BDX,1990-11-28,8.978658676147461
797138,BDX,1990-11-29,8.917682647705078
797139,BDX,1990-11-30,8.932927131652832
797140,BDX,1990-12-03,8.978658676147461
797141,BDX,1990-12-04,9.085366249084473
797142,BDX,1990-12-05,9.14634132385254
797143,BDX,1990-12-06,9.268293380737305
797144,BDX,1990-12-07,9.25304889678955
797145,BDX,1990-12-10,9.268293380737305
797146,BDX,1990-12-11,9.161584854125977
797147,BDX,1990-12-12,9.207317352294922
797148,BDX,1990-12-13,9.161584854125977
797149,BDX,1990-12-14,9.07012176513672
797150,BDX,1990-12-17,9.02439022064209
797151,BDX,1990-12-18,9.085366249084473
797152,BDX,1990-12-19,9.07012176513672
797153,BDX,1990-12-20,9.115854263305664
797154,BDX,1990-12-21,9.131097793579102
797155,BDX,1990-12-24,9.10060977935791
797156,BDX,1990-12-26,9.14634132385254
797157,BDX,1990-12-27,9.085366249084473
797158,BDX,1990-12-28,9.05487823486328
797159,BDX,1990-12-31,9.085366249084473
797160,BDX,1991-01-02,9.115854263305664
797161,BDX,1991-01-03,9.05487823486328
797162,BDX,1991-01-04,8.94817066192627
797163,BDX,1991-01-07,8.887194633483887
797164,BDX,1991-01-08,8.658536911010742
797165,BDX,1991-01-09,8.39939022064209
797166,BDX,1991-01-10,8.567072868347168
797167,BDX,1991-01-11,8.67378044128418
797168,BDX,1991-01-14,8.59756088256836
797169,BDX,1991-01-15,8.62804889678955
797170,BDX,1991-01-16,8.780488014221191
797171,BDX,1991-01-17,9.02439022064209
797172,BDX,1991-01-18,8.90243911743164
797173,BDX,1991-01-21,8.414633750915527
797174,BDX,1991-01-22,8.521341323852539
797175,BDX,1991-01-23,8.567072868347168
797176,BDX,1991-01-24,8.689023971557617
797177,BDX,1991-01-25,8.780488014221191
797178,BDX,1991-01-28,8.338415145874023
797179,BDX,1991-01-29,8.292682647705078
797180,BDX,1991-01-30,8.414633750915527
797181,BDX,1991-01-31,8.567072868347168
797182,BDX,1991-02-01,8.582317352294922
797183,BDX,1991-02-04,8.55182933807373
797184,BDX,1991-02-05,8.506097793579102
797185,BDX,1991-02-06,8.856706619262695
797186,BDX,1991-02-07,9.131097793579102
797187,BDX,1991-02-08,9.314023971557615
797188,BDX,1991-02-11,9.237805366516112
797189,BDX,1991-02-12,9.131097793579102
797190,BDX,1991-02-13,9.17682933807373
797191,BDX,1991-02-14,9.07012176513672
797192,BDX,1991-02-15,9.25304889678955
797193,BDX,1991-02-19,9.268293380737305
797194,BDX,1991-02-20,9.17682933807373
797195,BDX,1991-02-21,9.115854263305664
797196,BDX,1991-02-22,9.115854263305664
797197,BDX,1991-02-25,9.115854263305664
797198,BDX,1991-02-26,9.10060977935791
797199,BDX,1991-02-27,9.085366249084473
797200,BDX,1991-02-28,8.810976028442383
797201,BDX,1991-03-01,8.993902206420898
797202,BDX,1991-03-04,8.917682647705078
797203,BDX,1991-03-05,8.90243911743164
797204,BDX,1991-03-06,8.932927131652832
797205,BDX,1991-03-07,9.009145736694336
797206,BDX,1991-03-08,8.917682647705078
797207,BDX,1991-03-11,8.932927131652832
797208,BDX,1991-03-12,8.90243911743164
797209,BDX,1991-03-13,8.841463088989258
797210,BDX,1991-03-14,8.795731544494629
797211,BDX,1991-03-15,8.780488014221191
797212,BDX,1991-03-18,8.795731544494629
797213,BDX,1991-03-19,8.75
797214,BDX,1991-03-20,8.87195110321045
797215,BDX,1991-03-21,8.932927131652832
797216,BDX,1991-03-22,9.14634132385254
797217,BDX,1991-03-25,9.207317352294922
797218,BDX,1991-03-26,9.344511985778809
797219,BDX,1991-03-27,9.481706619262695
797220,BDX,1991-03-28,9.542682647705078
797221,BDX,1991-04-01,9.512194633483888
797222,BDX,1991-04-02,9.740854263305664
797223,BDX,1991-04-03,9.832317352294922
797224,BDX,1991-04-04,9.69512176513672
797225,BDX,1991-04-05,9.512194633483888
797226,BDX,1991-04-08,9.390243530273438
797227,BDX,1991-04-09,9.22256088256836
797228,BDX,1991-04-10,9.237805366516112
797229,BDX,1991-04-11,9.710366249084473
797230,BDX,1991-04-12,9.72560977935791
797231,BDX,1991-04-15,9.69512176513672
797232,BDX,1991-04-16,9.710366249084473
797233,BDX,1991-04-17,9.72560977935791
797234,BDX,1991-04-18,9.67987823486328
797235,BDX,1991-04-19,9.512194633483888
797236,BDX,1991-04-22,9.268293380737305
797237,BDX,1991-04-23,9.25304889678955
797238,BDX,1991-04-24,9.10060977935791
797239,BDX,1991-04-25,9.085366249084473
797240,BDX,1991-04-26,9.329268455505373
797241,BDX,1991-04-29,9.359756469726562
797242,BDX,1991-04-30,9.283536911010742
797243,BDX,1991-05-01,9.329268455505373
797244,BDX,1991-05-02,9.268293380737305
797245,BDX,1991-05-03,9.375
797246,BDX,1991-05-06,9.359756469726562
797247,BDX,1991-05-07,9.481706619262695
797248,BDX,1991-05-08,9.512194633483888
797249,BDX,1991-05-09,9.634145736694336
797250,BDX,1991-05-10,9.557927131652832
797251,BDX,1991-05-13,9.49695110321045
797252,BDX,1991-05-14,9.207317352294922
797253,BDX,1991-05-15,9.009145736694336
797254,BDX,1991-05-16,9.207317352294922
797255,BDX,1991-05-17,9.359756469726562
797256,BDX,1991-05-20,9.359756469726562
797257,BDX,1991-05-21,9.512194633483888
797258,BDX,1991-05-22,9.52743911743164
797259,BDX,1991-05-23,9.481706619262695
797260,BDX,1991-05-24,9.512194633483888
797261,BDX,1991-05-28,9.512194633483888
797262,BDX,1991-05-29,9.466463088989258
797263,BDX,1991-05-30,9.512194633483888
797264,BDX,1991-05-31,9.45121955871582
797265,BDX,1991-06-03,9.237805366516112
797266,BDX,1991-06-04,9.420731544494627
797267,BDX,1991-06-05,9.435976028442385
797268,BDX,1991-06-06,9.268293380737305
797269,BDX,1991-06-07,9.115854263305664
797270,BDX,1991-06-10,9.07012176513672
797271,BDX,1991-06-11,9.085366249084473
797272,BDX,1991-06-12,8.963415145874023
797273,BDX,1991-06-13,8.94817066192627
797274,BDX,1991-06-14,9.02439022064209
797275,BDX,1991-06-17,9.14634132385254
797276,BDX,1991-06-18,8.932927131652832
797277,BDX,1991-06-19,8.856706619262695
797278,BDX,1991-06-20,8.887194633483887
797279,BDX,1991-06-21,8.978658676147461
797280,BDX,1991-06-24,8.90243911743164
797281,BDX,1991-06-25,8.932927131652832
797282,BDX,1991-06-26,8.90243911743164
797283,BDX,1991-06-27,9.02439022064209
797284,BDX,1991-06-28,9.07012176513672
797285,BDX,1991-07-01,9.161584854125977
797286,BDX,1991-07-02,9.192072868347168
797287,BDX,1991-07-03,9.14634132385254
797288,BDX,1991-07-05,9.161584854125977
797289,BDX,1991-07-08,9.207317352294922
797290,BDX,1991-07-09,9.07012176513672
797291,BDX,1991-07-10,9.14634132385254
797292,BDX,1991-07-11,9.115854263305664
797293,BDX,1991-07-12,8.140243530273438
797294,BDX,1991-07-15,8.094511985778809
797295,BDX,1991-07-16,8.00304889678955
797296,BDX,1991-07-17,8.079268455505371
797297,BDX,1991-07-18,8.216463088989258
797298,BDX,1991-07-19,7.957316875457764
797299,BDX,1991-07-22,7.85060977935791
797300,BDX,1991-07-23,7.896340847015381
797301,BDX,1991-07-24,7.865853786468506
797302,BDX,1991-07-25,7.820121765136719
797303,BDX,1991-07-26,7.77439022064209
797304,BDX,1991-07-29,7.957316875457764
797305,BDX,1991-07-30,8.185976028442383
797306,BDX,1991-07-31,8.231706619262695
797307,BDX,1991-08-01,8.094511985778809
797308,BDX,1991-08-02,8.125
797309,BDX,1991-08-05,8.079268455505371
797310,BDX,1991-08-06,8.155488014221191
797311,BDX,1991-08-07,8.24695110321045
797312,BDX,1991-08-08,8.24695110321045
797313,BDX,1991-08-09,8.292682647705078
797314,BDX,1991-08-12,8.338415145874023
797315,BDX,1991-08-13,8.353658676147461
797316,BDX,1991-08-14,8.39939022064209
797317,BDX,1991-08-15,8.47560977935791
797318,BDX,1991-08-16,8.39939022064209
797319,BDX,1991-08-19,8.20121955871582
797320,BDX,1991-08-20,8.140243530273438
797321,BDX,1991-08-21,8.353658676147461
797322,BDX,1991-08-22,8.429878234863281
797323,BDX,1991-08-23,8.506097793579102
797324,BDX,1991-08-26,8.445121765136719
797325,BDX,1991-08-27,8.429878234863281
797326,BDX,1991-08-28,8.506097793579102
797327,BDX,1991-08-29,8.445121765136719
797328,BDX,1991-08-30,8.490854263305664
797329,BDX,1991-09-03,8.414633750915527
797330,BDX,1991-09-04,8.353658676147461
797331,BDX,1991-09-05,8.170731544494629
797332,BDX,1991-09-06,8.231706619262695
797333,BDX,1991-09-09,8.140243530273438
797334,BDX,1991-09-10,8.033536911010742
797335,BDX,1991-09-11,8.04878044128418
797336,BDX,1991-09-12,8.04878044128418
797337,BDX,1991-09-13,8.109756469726562
797338,BDX,1991-09-16,8.094511985778809
797339,BDX,1991-09-17,8.109756469726562
797340,BDX,1991-09-18,8.140243530273438
797341,BDX,1991-09-19,8.24695110321045
797342,BDX,1991-09-20,8.307927131652832
797343,BDX,1991-09-23,8.292682647705078
797344,BDX,1991-09-24,8.368902206420898
797345,BDX,1991-09-25,8.368902206420898
797346,BDX,1991-09-26,8.353658676147461
797347,BDX,1991-09-27,8.292682647705078
797348,BDX,1991-09-30,8.292682647705078
797349,BDX,1991-10-01,8.307927131652832
797350,BDX,1991-10-02,8.292682647705078
797351,BDX,1991-10-03,8.24695110321045
797352,BDX,1991-10-04,8.27743911743164
797353,BDX,1991-10-07,8.216463088989258
797354,BDX,1991-10-08,8.231706619262695
797355,BDX,1991-10-09,8.262194633483887
797356,BDX,1991-10-10,8.292682647705078
797357,BDX,1991-10-11,8.24695110321045
797358,BDX,1991-10-14,8.429878234863281
797359,BDX,1991-10-15,8.506097793579102
797360,BDX,1991-10-16,8.55182933807373
797361,BDX,1991-10-17,8.612805366516113
797362,BDX,1991-10-18,8.536584854125977
797363,BDX,1991-10-21,8.521341323852539
797364,BDX,1991-10-22,8.47560977935791
797365,BDX,1991-10-23,8.490854263305664
797366,BDX,1991-10-24,8.47560977935791
797367,BDX,1991-10-25,8.368902206420898
797368,BDX,1991-10-28,8.490854263305664
797369,BDX,1991-10-29,8.59756088256836
797370,BDX,1991-10-30,8.582317352294922
797371,BDX,1991-10-31,8.536584854125977
797372,BDX,1991-11-01,8.612805366516113
797373,BDX,1991-11-04,8.704268455505371
797374,BDX,1991-11-05,8.780488014221191
797375,BDX,1991-11-06,8.780488014221191
797376,BDX,1991-11-07,8.887194633483887
797377,BDX,1991-11-08,7.698171138763428
797378,BDX,1991-11-11,7.759146213531494
797379,BDX,1991-11-12,7.972560882568359
797380,BDX,1991-11-13,7.911584854125977
797381,BDX,1991-11-14,7.926828861236572
797382,BDX,1991-11-15,7.804878234863281
797383,BDX,1991-11-18,7.682927131652832
797384,BDX,1991-11-19,7.698171138763428
797385,BDX,1991-11-20,7.545732021331787
797386,BDX,1991-11-21,7.378048896789551
797387,BDX,1991-11-22,7.362804889678955
797388,BDX,1991-11-25,7.332316875457764
797389,BDX,1991-11-26,7.210365772247314
797390,BDX,1991-11-27,7.1646342277526855
797391,BDX,1991-11-29,7.1646342277526855
797392,BDX,1991-12-02,7.256097793579102
797393,BDX,1991-12-03,7.118902206420898
797394,BDX,1991-12-04,7.240853786468506
797395,BDX,1991-12-05,7.301828861236572
797396,BDX,1991-12-06,7.317072868347168
797397,BDX,1991-12-09,7.301828861236572
797398,BDX,1991-12-10,7.317072868347168
797399,BDX,1991-12-11,7.317072868347168
797400,BDX,1991-12-12,7.378048896789551
797401,BDX,1991-12-13,7.454267978668213
797402,BDX,1991-12-16,7.560976028442383
797403,BDX,1991-12-17,7.530488014221191
797404,BDX,1991-12-18,7.454267978668213
797405,BDX,1991-12-19,7.439023971557617
797406,BDX,1991-12-20,7.408536911010742
797407,BDX,1991-12-23,7.652439117431641
797408,BDX,1991-12-24,7.713415145874023
797409,BDX,1991-12-26,7.911584854125977
797410,BDX,1991-12-27,7.957316875457764
797411,BDX,1991-12-30,8.292682647705078
797412,BDX,1991-12-31,8.353658676147461
797413,BDX,1992-01-02,8.094511985778809
797414,BDX,1992-01-03,8.109756469726562
797415,BDX,1992-01-06,8.033536911010742
797416,BDX,1992-01-07,8.018293380737305
797417,BDX,1992-01-08,8.04878044128418
797418,BDX,1992-01-09,8.27743911743164
797419,BDX,1992-01-10,8.27743911743164
797420,BDX,1992-01-13,8.27743911743164
797421,BDX,1992-01-14,8.47560977935791
797422,BDX,1992-01-15,8.47560977935791
797423,BDX,1992-01-16,8.39939022064209
797424,BDX,1992-01-17,8.292682647705078
797425,BDX,1992-01-20,8.384145736694336
797426,BDX,1992-01-21,8.292682647705078
797427,BDX,1992-01-22,8.59756088256836
797428,BDX,1992-01-23,8.536584854125977
797429,BDX,1992-01-24,8.536584854125977
797430,BDX,1992-01-27,8.658536911010742
797431,BDX,1992-01-28,8.612805366516113
797432,BDX,1992-01-29,8.582317352294922
797433,BDX,1992-01-30,8.521341323852539
797434,BDX,1992-01-31,8.490854263305664
797435,BDX,1992-02-03,8.490854263305664
797436,BDX,1992-02-04,8.521341323852539
797437,BDX,1992-02-05,8.521341323852539
797438,BDX,1992-02-06,8.47560977935791
797439,BDX,1992-02-07,8.445121765136719
797440,BDX,1992-02-10,8.338415145874023
797441,BDX,1992-02-11,8.307927131652832
797442,BDX,1992-02-12,8.39939022064209
797443,BDX,1992-02-13,8.368902206420898
797444,BDX,1992-02-14,8.368902206420898
797445,BDX,1992-02-18,8.353658676147461
797446,BDX,1992-02-19,8.216463088989258
797447,BDX,1992-02-20,8.292682647705078
797448,BDX,1992-02-21,8.262194633483887
797449,BDX,1992-02-24,8.32317066192627
797450,BDX,1992-02-25,8.185976028442383
797451,BDX,1992-02-26,8.292682647705078
797452,BDX,1992-02-27,8.231706619262695
797453,BDX,1992-02-28,8.39939022064209
797454,BDX,1992-03-02,8.353658676147461
797455,BDX,1992-03-03,8.384145736694336
797456,BDX,1992-03-04,8.307927131652832
797457,BDX,1992-03-05,8.307927131652832
797458,BDX,1992-03-06,8.27743911743164
797459,BDX,1992-03-09,8.170731544494629
797460,BDX,1992-03-10,8.24695110321045
797461,BDX,1992-03-11,8.231706619262695
797462,BDX,1992-03-12,8.338415145874023
797463,BDX,1992-03-13,8.24695110321045
797464,BDX,1992-03-16,8.292682647705078
797465,BDX,1992-03-17,8.353658676147461
797466,BDX,1992-03-18,8.429878234863281
797467,BDX,1992-03-19,8.521341323852539
797468,BDX,1992-03-20,8.658536911010742
797469,BDX,1992-03-23,8.75
797470,BDX,1992-03-24,8.75
797471,BDX,1992-03-25,8.75
797472,BDX,1992-03-26,8.810976028442383
797473,BDX,1992-03-27,8.689023971557617
797474,BDX,1992-03-30,8.643293380737305
797475,BDX,1992-03-31,8.59756088256836
797476,BDX,1992-04-01,8.521341323852539
797477,BDX,1992-04-02,8.536584854125977
797478,BDX,1992-04-03,8.536584854125977
797479,BDX,1992-04-06,8.536584854125977
797480,BDX,1992-04-07,8.460366249084473
797481,BDX,1992-04-08,8.231706619262695
797482,BDX,1992-04-09,8.445121765136719
797483,BDX,1992-04-10,8.582317352294922
797484,BDX,1992-04-13,8.582317352294922
797485,BDX,1992-04-14,8.612805366516113
797486,BDX,1992-04-15,8.521341323852539
797487,BDX,1992-04-16,8.582317352294922
797488,BDX,1992-04-20,8.460366249084473
797489,BDX,1992-04-21,8.338415145874023
797490,BDX,1992-04-22,8.262194633483887
797491,BDX,1992-04-23,8.140243530273438
797492,BDX,1992-04-24,8.292682647705078
797493,BDX,1992-04-27,8.429878234863281
797494,BDX,1992-04-28,8.353658676147461
797495,BDX,1992-04-29,8.39939022064209
797496,BDX,1992-04-30,8.567072868347168
797497,BDX,1992-05-01,8.536584854125977
797498,BDX,1992-05-04,8.59756088256836
797499,BDX,1992-05-05,8.67378044128418
797500,BDX,1992-05-06,8.780488014221191
797501,BDX,1992-05-07,8.689023971557617
797502,BDX,1992-05-08,8.75
797503,BDX,1992-05-11,8.82621955871582
797504,BDX,1992-05-12,8.780488014221191
797505,BDX,1992-05-13,8.765243530273438
797506,BDX,1992-05-14,8.704268455505371
797507,BDX,1992-05-15,8.689023971557617
797508,BDX,1992-05-18,8.765243530273438
797509,BDX,1992-05-19,8.719511985778809
797510,BDX,1992-05-20,8.658536911010742
797511,BDX,1992-05-21,8.582317352294922
797512,BDX,1992-05-22,8.643293380737305
797513,BDX,1992-05-26,8.536584854125977
797514,BDX,1992-05-27,8.521341323852539
797515,BDX,1992-05-28,8.658536911010742
797516,BDX,1992-05-29,8.55182933807373
797517,BDX,1992-06-01,8.612805366516113
797518,BDX,1992-06-02,8.506097793579102
797519,BDX,1992-06-03,8.62804889678955
797520,BDX,1992-06-04,8.536584854125977
797521,BDX,1992-06-05,8.567072868347168
797522,BDX,1992-06-08,8.567072868347168
797523,BDX,1992-06-09,8.536584854125977
797524,BDX,1992-06-10,8.536584854125977
797525,BDX,1992-06-11,8.490854263305664
797526,BDX,1992-06-12,8.445121765136719
797527,BDX,1992-06-15,8.55182933807373
797528,BDX,1992-06-16,8.521341323852539
797529,BDX,1992-06-17,8.490854263305664
797530,BDX,1992-06-18,8.521341323852539
797531,BDX,1992-06-19,8.59756088256836
797532,BDX,1992-06-22,8.689023971557617
797533,BDX,1992-06-23,8.719511985778809
797534,BDX,1992-06-24,8.795731544494629
797535,BDX,1992-06-25,8.993902206420898
797536,BDX,1992-06-26,9.009145736694336
797537,BDX,1992-06-29,9.05487823486328
797538,BDX,1992-06-30,9.085366249084473
797539,BDX,1992-07-01,9.329268455505373
797540,BDX,1992-07-02,9.207317352294922
797541,BDX,1992-07-06,9.283536911010742
797542,BDX,1992-07-07,9.14634132385254
797543,BDX,1992-07-08,9.192072868347168
797544,BDX,1992-07-09,9.45121955871582
797545,BDX,1992-07-10,9.359756469726562
797546,BDX,1992-07-13,9.344511985778809
797547,BDX,1992-07-14,9.405488014221191
797548,BDX,1992-07-15,9.390243530273438
797549,BDX,1992-07-16,9.344511985778809
797550,BDX,1992-07-17,9.329268455505373
797551,BDX,1992-07-20,9.329268455505373
797552,BDX,1992-07-21,9.329268455505373
797553,BDX,1992-07-22,9.192072868347168
797554,BDX,1992-07-23,9.161584854125977
797555,BDX,1992-07-24,9.192072868347168
797556,BDX,1992-07-27,9.161584854125977
797557,BDX,1992-07-28,9.25304889678955
797558,BDX,1992-07-29,9.405488014221191
797559,BDX,1992-07-30,9.481706619262695
797560,BDX,1992-07-31,9.557927131652832
797561,BDX,1992-08-03,9.588415145874023
797562,BDX,1992-08-04,9.557927131652832
797563,BDX,1992-08-05,9.512194633483888
797564,BDX,1992-08-06,9.52743911743164
797565,BDX,1992-08-07,9.466463088989258
797566,BDX,1992-08-10,9.375
797567,BDX,1992-08-11,9.268293380737305
797568,BDX,1992-08-12,9.375
797569,BDX,1992-08-13,9.344511985778809
797570,BDX,1992-08-14,9.329268455505373
797571,BDX,1992-08-17,9.314023971557615
797572,BDX,1992-08-18,9.283536911010742
797573,BDX,1992-08-19,9.283536911010742
797574,BDX,1992-08-20,9.390243530273438
797575,BDX,1992-08-21,9.557927131652832
797576,BDX,1992-08-24,9.405488014221191
797577,BDX,1992-08-25,9.420731544494627
797578,BDX,1992-08-26,9.435976028442385
797579,BDX,1992-08-27,9.314023971557615
797580,BDX,1992-08-28,9.237805366516112
797581,BDX,1992-08-31,9.268293380737305
797582,BDX,1992-09-01,9.359756469726562
797583,BDX,1992-09-02,9.329268455505373
797584,BDX,1992-09-03,9.329268455505373
797585,BDX,1992-09-04,9.344511985778809
797586,BDX,1992-09-08,9.29878044128418
797587,BDX,1992-09-09,9.29878044128418
797588,BDX,1992-09-10,9.329268455505373
797589,BDX,1992-09-11,9.314023971557615
797590,BDX,1992-09-14,9.29878044128418
797591,BDX,1992-09-15,9.268293380737305
797592,BDX,1992-09-16,9.22256088256836
797593,BDX,1992-09-17,9.207317352294922
797594,BDX,1992-09-18,9.192072868347168
797595,BDX,1992-09-21,9.207317352294922
797596,BDX,1992-09-22,9.268293380737305
797597,BDX,1992-09-23,9.237805366516112
797598,BDX,1992-09-24,9.237805366516112
797599,BDX,1992-09-25,9.192072868347168
797600,BDX,1992-09-28,9.192072868347168
797601,BDX,1992-09-29,9.115854263305664
797602,BDX,1992-09-30,9.161584854125977
797603,BDX,1992-10-01,9.14634132385254
797604,BDX,1992-10-02,9.085366249084473
797605,BDX,1992-10-05,9.07012176513672
797606,BDX,1992-10-06,9.07012176513672
797607,BDX,1992-10-07,9.02439022064209
797608,BDX,1992-10-08,9.14634132385254
797609,BDX,1992-10-09,9.161584854125977
797610,BDX,1992-10-12,9.25304889678955
797611,BDX,1992-10-13,9.207317352294922
797612,BDX,1992-10-14,9.207317352294922
797613,BDX,1992-10-15,9.22256088256836
797614,BDX,1992-10-16,9.268293380737305
797615,BDX,1992-10-19,9.481706619262695
797616,BDX,1992-10-20,9.512194633483888
797617,BDX,1992-10-21,9.359756469726562
797618,BDX,1992-10-22,9.45121955871582
797619,BDX,1992-10-23,9.481706619262695
797620,BDX,1992-10-26,9.435976028442385
797621,BDX,1992-10-27,9.435976028442385
797622,BDX,1992-10-28,9.557927131652832
797623,BDX,1992-10-29,9.512194633483888
797624,BDX,1992-10-30,9.420731544494627
797625,BDX,1992-11-02,9.512194633483888
797626,BDX,1992-11-03,9.375
797627,BDX,1992-11-04,9.390243530273438
797628,BDX,1992-11-05,9.283536911010742
797629,BDX,1992-11-06,9.268293380737305
797630,BDX,1992-11-09,9.390243530273438
797631,BDX,1992-11-10,9.420731544494627
797632,BDX,1992-11-11,9.542682647705078
797633,BDX,1992-11-12,9.390243530273438
797634,BDX,1992-11-13,9.481706619262695
797635,BDX,1992-11-16,9.45121955871582
797636,BDX,1992-11-17,9.481706619262695
797637,BDX,1992-11-18,9.512194633483888
797638,BDX,1992-11-19,9.466463088989258
797639,BDX,1992-11-20,9.512194633483888
797640,BDX,1992-11-23,9.49695110321045
797641,BDX,1992-11-24,9.664633750915527
797642,BDX,1992-11-25,9.69512176513672
797643,BDX,1992-11-27,9.756097793579102
797644,BDX,1992-11-30,9.984756469726562
797645,BDX,1992-12-01,9.984756469726562
797646,BDX,1992-12-02,10.106706619262695
797647,BDX,1992-12-03,10.22865867614746
797648,BDX,1992-12-04,10.182927131652832
797649,BDX,1992-12-07,10.137194633483888
797650,BDX,1992-12-08,10.167682647705078
797651,BDX,1992-12-09,10.137194633483888
797652,BDX,1992-12-10,10.137194633483888
797653,BDX,1992-12-11,10.182927131652832
797654,BDX,1992-12-14,10.091463088989258
797655,BDX,1992-12-15,10.07621955871582
797656,BDX,1992-12-16,10.045731544494627
797657,BDX,1992-12-17,10.060976028442385
797658,BDX,1992-12-18,10.106706619262695
797659,BDX,1992-12-21,10.015243530273438
797660,BDX,1992-12-22,10.0
797661,BDX,1992-12-23,9.939023971557615
797662,BDX,1992-12-24,9.77134132385254
797663,BDX,1992-12-28,9.72560977935791
797664,BDX,1992-12-29,9.69512176513672
797665,BDX,1992-12-30,9.69512176513672
797666,BDX,1992-12-31,9.588415145874023
797667,BDX,1993-01-04,9.481706619262695
797668,BDX,1993-01-05,9.45121955871582
797669,BDX,1993-01-06,9.390243530273438
797670,BDX,1993-01-07,9.481706619262695
797671,BDX,1993-01-08,9.60365867614746
797672,BDX,1993-01-11,9.481706619262695
797673,BDX,1993-01-12,9.435976028442385
797674,BDX,1993-01-13,9.420731544494627
797675,BDX,1993-01-14,9.542682647705078
797676,BDX,1993-01-15,9.466463088989258
797677,BDX,1993-01-18,9.420731544494627
797678,BDX,1993-01-19,9.359756469726562
797679,BDX,1993-01-20,9.329268455505373
797680,BDX,1993-01-21,9.52743911743164
797681,BDX,1993-01-22,9.375
797682,BDX,1993-01-25,9.512194633483888
797683,BDX,1993-01-26,9.817072868347168
797684,BDX,1993-01-27,9.618902206420898
797685,BDX,1993-01-28,9.481706619262695
797686,BDX,1993-01-29,9.466463088989258
797687,BDX,1993-02-01,9.634145736694336
797688,BDX,1993-02-02,9.634145736694336
797689,BDX,1993-02-03,9.710366249084473
797690,BDX,1993-02-04,9.72560977935791
797691,BDX,1993-02-05,9.710366249084473
797692,BDX,1993-02-08,9.542682647705078
797693,BDX,1993-02-09,9.64939022064209
797694,BDX,1993-02-10,9.60365867614746
797695,BDX,1993-02-11,9.512194633483888
797696,BDX,1993-02-12,9.542682647705078
797697,BDX,1993-02-16,9.283536911010742
797698,BDX,1993-02-17,9.161584854125977
797699,BDX,1993-02-18,8.795731544494629
797700,BDX,1993-02-19,8.75
797701,BDX,1993-02-22,8.536584854125977
797702,BDX,1993-02-23,8.59756088256836
797703,BDX,1993-02-24,8.719511985778809
797704,BDX,1993-02-25,8.67378044128418
797705,BDX,1993-02-26,8.810976028442383
797706,BDX,1993-03-01,8.780488014221191
797707,BDX,1993-03-02,8.90243911743164
797708,BDX,1993-03-03,8.780488014221191
797709,BDX,1993-03-04,8.62804889678955
797710,BDX,1993-03-05,8.689023971557617
797711,BDX,1993-03-08,8.87195110321045
797712,BDX,1993-03-09,8.90243911743164
797713,BDX,1993-03-10,9.05487823486328
797714,BDX,1993-03-11,8.963415145874023
797715,BDX,1993-03-12,8.932927131652832
797716,BDX,1993-03-15,9.02439022064209
797717,BDX,1993-03-16,9.02439022064209
797718,BDX,1993-03-17,8.993902206420898
797719,BDX,1993-03-18,9.115854263305664
797720,BDX,1993-03-19,9.02439022064209
797721,BDX,1993-03-22,8.841463088989258
797722,BDX,1993-03-23,8.87195110321045
797723,BDX,1993-03-24,8.689023971557617
797724,BDX,1993-03-25,8.87195110321045
797725,BDX,1993-03-26,8.719511985778809
797726,BDX,1993-03-29,8.963415145874023
797727,BDX,1993-03-30,8.963415145874023
797728,BDX,1993-03-31,8.87195110321045
797729,BDX,1993-04-01,8.810976028442383
797730,BDX,1993-04-02,8.506097793579102
797731,BDX,1993-04-05,8.506097793579102
797732,BDX,1993-04-06,8.20121955871582
797733,BDX,1993-04-07,8.079268455505371
797734,BDX,1993-04-08,7.987804889678955
797735,BDX,1993-04-12,8.384145736694336
797736,BDX,1993-04-13,8.353658676147461
797737,BDX,1993-04-14,8.32317066192627
797738,BDX,1993-04-15,8.47560977935791
797739,BDX,1993-04-16,8.506097793579102
797740,BDX,1993-04-19,8.353658676147461
797741,BDX,1993-04-20,8.506097793579102
797742,BDX,1993-04-21,8.32317066192627
797743,BDX,1993-04-22,8.231706619262695
797744,BDX,1993-04-23,8.20121955871582
797745,BDX,1993-04-26,8.170731544494629
797746,BDX,1993-04-27,8.506097793579102
797747,BDX,1993-04-28,8.47560977935791
797748,BDX,1993-04-29,8.384145736694336
797749,BDX,1993-04-30,8.445121765136719
797750,BDX,1993-05-03,8.47560977935791
797751,BDX,1993-05-04,8.47560977935791
797752,BDX,1993-05-05,8.719511985778809
797753,BDX,1993-05-06,8.841463088989258
797754,BDX,1993-05-07,8.87195110321045
797755,BDX,1993-05-10,8.993902206420898
797756,BDX,1993-05-11,8.963415145874023
797757,BDX,1993-05-12,8.780488014221191
797758,BDX,1993-05-13,8.567072868347168
797759,BDX,1993-05-14,8.658536911010742
797760,BDX,1993-05-17,8.810976028442383
797761,BDX,1993-05-18,8.87195110321045
797762,BDX,1993-05-19,8.932927131652832
797763,BDX,1993-05-20,8.932927131652832
797764,BDX,1993-05-21,8.963415145874023
797765,BDX,1993-05-24,9.14634132385254
797766,BDX,1993-05-25,9.237805366516112
797767,BDX,1993-05-26,9.29878044128418
797768,BDX,1993-05-27,9.359756469726562
797769,BDX,1993-05-28,9.420731544494627
797770,BDX,1993-06-01,9.359756469726562
797771,BDX,1993-06-02,9.237805366516112
797772,BDX,1993-06-03,9.085366249084473
797773,BDX,1993-06-04,9.02439022064209
797774,BDX,1993-06-07,8.963415145874023
797775,BDX,1993-06-08,8.90243911743164
797776,BDX,1993-06-09,8.87195110321045
797777,BDX,1993-06-10,8.87195110321045
797778,BDX,1993-06-11,9.115854263305664
797779,BDX,1993-06-14,9.57317066192627
797780,BDX,1993-06-15,9.512194633483888
797781,BDX,1993-06-16,9.60365867614746
797782,BDX,1993-06-17,9.57317066192627
797783,BDX,1993-06-18,9.390243530273438
797784,BDX,1993-06-21,9.390243530273438
797785,BDX,1993-06-22,9.268293380737305
797786,BDX,1993-06-23,9.207317352294922
797787,BDX,1993-06-24,9.29878044128418
797788,BDX,1993-06-25,9.45121955871582
797789,BDX,1993-06-28,9.634145736694336
797790,BDX,1993-06-29,9.72560977935791
797791,BDX,1993-06-30,9.756097793579102
797792,BDX,1993-07-01,9.69512176513672
797793,BDX,1993-07-02,9.512194633483888
797794,BDX,1993-07-06,9.359756469726562
797795,BDX,1993-07-07,9.390243530273438
797796,BDX,1993-07-08,9.481706619262695
797797,BDX,1993-07-09,9.29878044128418
797798,BDX,1993-07-12,9.512194633483888
797799,BDX,1993-07-13,9.481706619262695
797800,BDX,1993-07-14,9.390243530273438
797801,BDX,1993-07-15,9.268293380737305
797802,BDX,1993-07-16,9.207317352294922
797803,BDX,1993-07-19,9.14634132385254
797804,BDX,1993-07-20,9.02439022064209
797805,BDX,1993-07-21,8.780488014221191
797806,BDX,1993-07-22,8.841463088989258
797807,BDX,1993-07-23,9.207317352294922
797808,BDX,1993-07-26,8.993902206420898
797809,BDX,1993-07-27,8.963415145874023
797810,BDX,1993-07-28,8.87195110321045
797811,BDX,1993-07-29,8.810976028442383
797812,BDX,1993-07-30,8.62804889678955
797813,BDX,1993-08-02,8.47560977935791
797814,BDX,1993-08-03,8.59756088256836
797815,BDX,1993-08-04,8.62804889678955
797816,BDX,1993-08-05,8.658536911010742
797817,BDX,1993-08-06,8.567072868347168
797818,BDX,1993-08-09,8.59756088256836
797819,BDX,1993-08-10,8.536584854125977
797820,BDX,1993-08-11,8.47560977935791
797821,BDX,1993-08-12,8.506097793579102
797822,BDX,1993-08-13,8.536584854125977
797823,BDX,1993-08-16,8.719511985778809
797824,BDX,1993-08-17,8.932927131652832
797825,BDX,1993-08-18,8.810976028442383
797826,BDX,1993-08-19,8.719511985778809
797827,BDX,1993-08-20,8.780488014221191
797828,BDX,1993-08-23,8.75
797829,BDX,1993-08-24,9.115854263305664
797830,BDX,1993-08-25,8.993902206420898
797831,BDX,1993-08-26,8.932927131652832
797832,BDX,1993-08-27,9.02439022064209
797833,BDX,1993-08-30,9.14634132385254
797834,BDX,1993-08-31,8.963415145874023
797835,BDX,1993-09-01,8.932927131652832
797836,BDX,1993-09-02,8.932927131652832
797837,BDX,1993-09-03,8.932927131652832
797838,BDX,1993-09-07,8.993902206420898
797839,BDX,1993-09-08,8.689023971557617
797840,BDX,1993-09-09,8.536584854125977
797841,BDX,1993-09-10,8.62804889678955
797842,BDX,1993-09-13,8.62804889678955
797843,BDX,1993-09-14,8.59756088256836
797844,BDX,1993-09-15,8.536584854125977
797845,BDX,1993-09-16,8.689023971557617
797846,BDX,1993-09-17,8.719511985778809
797847,BDX,1993-09-20,8.780488014221191
797848,BDX,1993-09-21,8.62804889678955
797849,BDX,1993-09-22,8.75
797850,BDX,1993-09-23,8.810976028442383
797851,BDX,1993-09-24,8.841463088989258
797852,BDX,1993-09-27,8.932927131652832
797853,BDX,1993-09-28,9.02439022064209
797854,BDX,1993-09-29,8.932927131652832
797855,BDX,1993-09-30,9.17682933807373
797856,BDX,1993-10-01,9.115854263305664
797857,BDX,1993-10-04,9.115854263305664
797858,BDX,1993-10-05,9.05487823486328
797859,BDX,1993-10-06,8.932927131652832
797860,BDX,1993-10-07,8.87195110321045
797861,BDX,1993-10-08,9.02439022064209
797862,BDX,1993-10-11,8.963415145874023
797863,BDX,1993-10-12,9.05487823486328
797864,BDX,1993-10-13,9.17682933807373
797865,BDX,1993-10-14,9.329268455505373
797866,BDX,1993-10-15,9.17682933807373
797867,BDX,1993-10-18,9.420731544494627
797868,BDX,1993-10-19,9.45121955871582
797869,BDX,1993-10-20,9.329268455505373
797870,BDX,1993-10-21,9.237805366516112
797871,BDX,1993-10-22,9.207317352294922
797872,BDX,1993-10-25,8.993902206420898
797873,BDX,1993-10-26,8.90243911743164
797874,BDX,1993-10-27,9.207317352294922
797875,BDX,1993-10-28,9.29878044128418
797876,BDX,1993-10-29,9.268293380737305
797877,BDX,1993-11-01,9.481706619262695
797878,BDX,1993-11-02,9.481706619262695
797879,BDX,1993-11-03,9.390243530273438
797880,BDX,1993-11-04,9.329268455505373
797881,BDX,1993-11-05,9.268293380737305
797882,BDX,1993-11-08,9.207317352294922
797883,BDX,1993-11-09,9.268293380737305
797884,BDX,1993-11-10,9.207317352294922
797885,BDX,1993-11-11,9.085366249084473
797886,BDX,1993-11-12,9.05487823486328
797887,BDX,1993-11-15,8.90243911743164
797888,BDX,1993-11-16,8.841463088989258
797889,BDX,1993-11-17,8.87195110321045
797890,BDX,1993-11-18,8.87195110321045
797891,BDX,1993-11-19,8.841463088989258
797892,BDX,1993-11-22,8.62804889678955
797893,BDX,1993-11-23,8.59756088256836
797894,BDX,1993-11-24,8.384145736694336
797895,BDX,1993-11-26,8.292682647705078
797896,BDX,1993-11-29,8.353658676147461
797897,BDX,1993-11-30,8.292682647705078
797898,BDX,1993-12-01,8.32317066192627
797899,BDX,1993-12-02,8.658536911010742
797900,BDX,1993-12-03,8.506097793579102
797901,BDX,1993-12-06,8.59756088256836
797902,BDX,1993-12-07,8.689023971557617
797903,BDX,1993-12-08,8.658536911010742
797904,BDX,1993-12-09,8.59756088256836
797905,BDX,1993-12-10,8.567072868347168
797906,BDX,1993-12-13,8.59756088256836
797907,BDX,1993-12-14,8.658536911010742
797908,BDX,1993-12-15,8.658536911010742
797909,BDX,1993-12-16,8.689023971557617
797910,BDX,1993-12-17,8.719511985778809
797911,BDX,1993-12-20,8.75
797912,BDX,1993-12-21,8.780488014221191
797913,BDX,1993-12-22,8.810976028442383
797914,BDX,1993-12-23,8.75
797915,BDX,1993-12-27,8.810976028442383
797916,BDX,1993-12-28,8.810976028442383
797917,BDX,1993-12-29,8.90243911743164
797918,BDX,1993-12-30,8.810976028442383
797919,BDX,1993-12-31,8.719511985778809
797920,BDX,1994-01-03,8.75
797921,BDX,1994-01-04,8.658536911010742
797922,BDX,1994-01-05,8.62804889678955
797923,BDX,1994-01-06,8.47560977935791
797924,BDX,1994-01-07,8.62804889678955
797925,BDX,1994-01-10,8.780488014221191
797926,BDX,1994-01-11,8.719511985778809
797927,BDX,1994-01-12,8.62804889678955
797928,BDX,1994-01-13,8.62804889678955
797929,BDX,1994-01-14,8.780488014221191
797930,BDX,1994-01-17,8.780488014221191
797931,BDX,1994-01-18,8.62804889678955
797932,BDX,1994-01-19,8.59756088256836
797933,BDX,1994-01-20,8.719511985778809
797934,BDX,1994-01-21,8.59756088256836
797935,BDX,1994-01-24,8.353658676147461
797936,BDX,1994-01-25,8.353658676147461
797937,BDX,1994-01-26,8.47560977935791
797938,BDX,1994-01-27,8.719511985778809
797939,BDX,1994-01-28,8.841463088989258
797940,BDX,1994-01-31,8.993902206420898
797941,BDX,1994-02-01,8.993902206420898
797942,BDX,1994-02-02,8.963415145874023
797943,BDX,1994-02-03,8.993902206420898
797944,BDX,1994-02-04,8.810976028442383
797945,BDX,1994-02-07,8.719511985778809
797946,BDX,1994-02-08,8.75
797947,BDX,1994-02-09,8.780488014221191
797948,BDX,1994-02-10,9.05487823486328
797949,BDX,1994-02-11,9.085366249084473
797950,BDX,1994-02-14,9.02439022064209
797951,BDX,1994-02-15,9.02439022064209
797952,BDX,1994-02-16,9.14634132385254
797953,BDX,1994-02-17,9.14634132385254
797954,BDX,1994-02-18,9.268293380737305
797955,BDX,1994-02-22,9.481706619262695
797956,BDX,1994-02-23,9.634145736694336
797957,BDX,1994-02-24,9.390243530273438
797958,BDX,1994-02-25,9.542682647705078
797959,BDX,1994-02-28,9.57317066192627
797960,BDX,1994-03-01,9.481706619262695
797961,BDX,1994-03-02,9.359756469726562
797962,BDX,1994-03-03,9.268293380737305
797963,BDX,1994-03-04,9.17682933807373
797964,BDX,1994-03-07,9.268293380737305
797965,BDX,1994-03-08,9.237805366516112
797966,BDX,1994-03-09,9.268293380737305
797967,BDX,1994-03-10,9.420731544494627
797968,BDX,1994-03-11,9.420731544494627
797969,BDX,1994-03-14,9.664633750915527
797970,BDX,1994-03-15,9.756097793579102
797971,BDX,1994-03-16,9.87804889678955
797972,BDX,1994-03-17,9.817072868347168
797973,BDX,1994-03-18,9.817072868347168
797974,BDX,1994-03-21,9.817072868347168
797975,BDX,1994-03-22,9.69512176513672
797976,BDX,1994-03-23,9.69512176513672
797977,BDX,1994-03-24,9.45121955871582
797978,BDX,1994-03-25,9.69512176513672
797979,BDX,1994-03-28,9.664633750915527
797980,BDX,1994-03-29,9.420731544494627
797981,BDX,1994-03-30,9.29878044128418
797982,BDX,1994-03-31,9.14634132385254
797983,BDX,1994-04-04,8.780488014221191
797984,BDX,1994-04-05,9.02439022064209
797985,BDX,1994-04-06,9.05487823486328
797986,BDX,1994-04-07,9.207317352294922
797987,BDX,1994-04-08,8.993902206420898
797988,BDX,1994-04-11,8.963415145874023
797989,BDX,1994-04-12,8.810976028442383
797990,BDX,1994-04-13,8.75
797991,BDX,1994-04-14,8.658536911010742
797992,BDX,1994-04-15,8.658536911010742
797993,BDX,1994-04-18,8.689023971557617
797994,BDX,1994-04-19,8.75
797995,BDX,1994-04-20,8.810976028442383
797996,BDX,1994-04-21,9.085366249084473
797997,BDX,1994-04-22,9.05487823486328
797998,BDX,1994-04-25,9.085366249084473
797999,BDX,1994-04-26,9.02439022064209
798000,BDX,1994-04-28,9.268293380737305
798001,BDX,1994-04-29,9.420731544494627
798002,BDX,1994-05-02,9.420731544494627
798003,BDX,1994-05-03,9.420731544494627
798004,BDX,1994-05-04,9.237805366516112
798005,BDX,1994-05-05,9.390243530273438
798006,BDX,1994-05-06,9.390243530273438
798007,BDX,1994-05-09,9.29878044128418
798008,BDX,1994-05-10,9.268293380737305
798009,BDX,1994-05-11,8.90243911743164
798010,BDX,1994-05-12,9.268293380737305
798011,BDX,1994-05-13,9.207317352294922
798012,BDX,1994-05-16,9.329268455505373
798013,BDX,1994-05-17,9.329268455505373
798014,BDX,1994-05-18,9.45121955871582
798015,BDX,1994-05-19,9.60365867614746
798016,BDX,1994-05-20,9.420731544494627
798017,BDX,1994-05-23,9.17682933807373
798018,BDX,1994-05-24,9.207317352294922
798019,BDX,1994-05-25,9.268293380737305
798020,BDX,1994-05-26,9.268293380737305
798021,BDX,1994-05-27,9.17682933807373
798022,BDX,1994-05-31,9.29878044128418
798023,BDX,1994-06-01,9.17682933807373
798024,BDX,1994-06-02,9.02439022064209
798025,BDX,1994-06-03,9.115854263305664
798026,BDX,1994-06-06,9.237805366516112
798027,BDX,1994-06-07,9.268293380737305
798028,BDX,1994-06-08,9.207317352294922
798029,BDX,1994-06-09,9.237805366516112
798030,BDX,1994-06-10,9.512194633483888
798031,BDX,1994-06-13,9.542682647705078
798032,BDX,1994-06-14,9.512194633483888
798033,BDX,1994-06-15,9.57317066192627
798034,BDX,1994-06-16,9.57317066192627
798035,BDX,1994-06-17,9.756097793579102
798036,BDX,1994-06-20,9.664633750915527
798037,BDX,1994-06-21,9.664633750915527
798038,BDX,1994-06-22,9.756097793579102
798039,BDX,1994-06-23,9.69512176513672
798040,BDX,1994-06-24,9.69512176513672
798041,BDX,1994-06-27,9.634145736694336
798042,BDX,1994-06-28,9.69512176513672
798043,BDX,1994-06-29,9.908536911010742
798044,BDX,1994-06-30,9.969511985778809
798045,BDX,1994-07-01,9.939023971557615
798046,BDX,1994-07-05,10.091463088989258
798047,BDX,1994-07-06,10.0
798048,BDX,1994-07-07,10.213415145874023
798049,BDX,1994-07-08,10.213415145874023
798050,BDX,1994-07-11,10.182927131652832
798051,BDX,1994-07-12,10.182927131652832
798052,BDX,1994-07-13,10.365854263305664
798053,BDX,1994-07-14,10.42682933807373
798054,BDX,1994-07-15,10.27439022064209
798055,BDX,1994-07-18,10.30487823486328
798056,BDX,1994-07-19,10.27439022064209
798057,BDX,1994-07-20,10.27439022064209
798058,BDX,1994-07-21,10.243902206420898
798059,BDX,1994-07-22,10.27439022064209
798060,BDX,1994-07-25,10.30487823486328
798061,BDX,1994-07-26,10.182927131652832
798062,BDX,1994-07-27,10.15243911743164
798063,BDX,1994-07-28,10.27439022064209
798064,BDX,1994-07-29,10.27439022064209
798065,BDX,1994-08-01,10.213415145874023
798066,BDX,1994-08-02,10.27439022064209
798067,BDX,1994-08-03,10.487805366516112
798068,BDX,1994-08-04,10.579268455505373
798069,BDX,1994-08-05,10.579268455505373
798070,BDX,1994-08-08,10.579268455505373
798071,BDX,1994-08-09,10.731706619262695
798072,BDX,1994-08-10,10.792682647705078
798073,BDX,1994-08-11,10.670731544494627
798074,BDX,1994-08-12,10.731706619262695
798075,BDX,1994-08-15,10.70121955871582
798076,BDX,1994-08-16,10.82317066192627
798077,BDX,1994-08-17,10.792682647705078
798078,BDX,1994-08-18,10.579268455505373
798079,BDX,1994-08-19,10.640243530273438
798080,BDX,1994-08-22,10.39634132385254
798081,BDX,1994-08-23,10.609756469726562
798082,BDX,1994-08-24,10.579268455505373
798083,BDX,1994-08-25,10.457317352294922
798084,BDX,1994-08-26,10.609756469726562
798085,BDX,1994-08-29,10.640243530273438
798086,BDX,1994-08-30,10.670731544494627
798087,BDX,1994-08-31,10.457317352294922
798088,BDX,1994-09-01,10.670731544494627
798089,BDX,1994-09-02,10.54878044128418
798090,BDX,1994-09-06,10.670731544494627
798091,BDX,1994-09-07,10.731706619262695
798092,BDX,1994-09-08,10.914633750915527
798093,BDX,1994-09-09,10.884145736694336
798094,BDX,1994-09-12,10.792682647705078
798095,BDX,1994-09-13,10.884145736694336
798096,BDX,1994-09-14,10.82317066192627
798097,BDX,1994-09-15,10.97560977935791
798098,BDX,1994-09-16,11.158536911010742
798099,BDX,1994-09-19,11.189023971557615
798100,BDX,1994-09-20,11.067072868347168
798101,BDX,1994-09-21,11.189023971557615
798102,BDX,1994-09-22,11.12804889678955
798103,BDX,1994-09-23,11.219511985778809
798104,BDX,1994-09-26,11.219511985778809
798105,BDX,1994-09-27,11.280488014221191
798106,BDX,1994-09-28,11.463415145874023
798107,BDX,1994-09-29,11.52439022064209
798108,BDX,1994-09-30,11.768293380737305
798109,BDX,1994-10-03,11.64634132385254
798110,BDX,1994-10-04,11.40243911743164
798111,BDX,1994-10-05,11.310976028442385
798112,BDX,1994-10-06,11.219511985778809
798113,BDX,1994-10-07,11.341463088989258
798114,BDX,1994-10-10,11.40243911743164
798115,BDX,1994-10-11,11.55487823486328
798116,BDX,1994-10-12,11.55487823486328
798117,BDX,1994-10-13,11.493902206420898
798118,BDX,1994-10-14,11.463415145874023
798119,BDX,1994-10-17,11.37195110321045
798120,BDX,1994-10-18,11.463415145874023
798121,BDX,1994-10-19,11.585366249084473
798122,BDX,1994-10-20,11.615854263305664
798123,BDX,1994-10-21,11.52439022064209
798124,BDX,1994-10-24,11.585366249084473
798125,BDX,1994-10-25,11.585366249084473
798126,BDX,1994-10-26,11.615854263305664
798127,BDX,1994-10-27,11.707317352294922
798128,BDX,1994-10-28,11.55487823486328
798129,BDX,1994-10-31,11.52439022064209
798130,BDX,1994-11-01,11.37195110321045
798131,BDX,1994-11-02,11.40243911743164
798132,BDX,1994-11-03,11.310976028442385
798133,BDX,1994-11-04,11.158536911010742
798134,BDX,1994-11-07,11.036584854125977
798135,BDX,1994-11-08,11.280488014221191
798136,BDX,1994-11-09,11.52439022064209
798137,BDX,1994-11-10,11.52439022064209
798138,BDX,1994-11-11,11.493902206420898
798139,BDX,1994-11-14,11.52439022064209
798140,BDX,1994-11-15,11.493902206420898
798141,BDX,1994-11-16,11.463415145874023
798142,BDX,1994-11-17,11.64634132385254
798143,BDX,1994-11-18,11.493902206420898
798144,BDX,1994-11-21,11.432927131652832
798145,BDX,1994-11-22,11.40243911743164
798146,BDX,1994-11-23,11.310976028442385
798147,BDX,1994-11-25,11.40243911743164
798148,BDX,1994-11-28,11.432927131652832
798149,BDX,1994-11-29,11.463415145874023
798150,BDX,1994-11-30,11.52439022064209
798151,BDX,1994-12-01,11.341463088989258
798152,BDX,1994-12-02,11.463415145874023
798153,BDX,1994-12-05,11.55487823486328
798154,BDX,1994-12-06,11.79878044128418
798155,BDX,1994-12-07,11.859756469726562
798156,BDX,1994-12-08,11.585366249084473
798157,BDX,1994-12-09,11.52439022064209
798158,BDX,1994-12-12,11.64634132385254
798159,BDX,1994-12-13,11.737805366516112
798160,BDX,1994-12-14,11.890243530273438
798161,BDX,1994-12-15,12.07317066192627
798162,BDX,1994-12-16,12.012194633483888
798163,BDX,1994-12-19,12.012194633483888
798164,BDX,1994-12-20,11.981706619262695
798165,BDX,1994-12-21,11.95121955871582
798166,BDX,1994-12-22,11.95121955871582
798167,BDX,1994-12-23,12.012194633483888
798168,BDX,1994-12-27,12.042682647705078
798169,BDX,1994-12-28,11.920731544494627
798170,BDX,1994-12-29,11.79878044128418
798171,BDX,1994-12-30,11.707317352294922
798172,BDX,1995-01-03,11.768293380737305
798173,BDX,1995-01-04,11.890243530273438
798174,BDX,1995-01-05,12.134145736694336
798175,BDX,1995-01-06,12.256097793579102
798176,BDX,1995-01-09,12.10365867614746
798177,BDX,1995-01-10,12.256097793579102
798178,BDX,1995-01-11,12.19512176513672
798179,BDX,1995-01-12,11.890243530273438
798180,BDX,1995-01-13,11.95121955871582
798181,BDX,1995-01-16,12.164633750915527
798182,BDX,1995-01-17,12.317072868347168
798183,BDX,1995-01-18,12.469511985778809
798184,BDX,1995-01-19,12.560976028442385
798185,BDX,1995-01-20,12.408536911010742
798186,BDX,1995-01-23,12.19512176513672
798187,BDX,1995-01-24,12.408536911010742
798188,BDX,1995-01-25,12.65243911743164
798189,BDX,1995-01-26,12.469511985778809
798190,BDX,1995-01-27,12.469511985778809
798191,BDX,1995-01-30,12.530488014221191
798192,BDX,1995-01-31,12.80487823486328
798193,BDX,1995-02-01,12.77439022064209
798194,BDX,1995-02-02,12.713415145874023
798195,BDX,1995-02-03,12.62195110321045
798196,BDX,1995-02-06,12.530488014221191
798197,BDX,1995-02-07,12.62195110321045
798198,BDX,1995-02-08,12.62195110321045
798199,BDX,1995-02-09,12.62195110321045
798200,BDX,1995-02-10,12.591463088989258
798201,BDX,1995-02-13,12.530488014221191
798202,BDX,1995-02-14,12.560976028442385
798203,BDX,1995-02-15,12.591463088989258
798204,BDX,1995-02-16,12.530488014221191
798205,BDX,1995-02-17,12.530488014221191
798206,BDX,1995-02-21,12.439023971557615
798207,BDX,1995-02-22,12.65243911743164
798208,BDX,1995-02-23,12.682927131652832
798209,BDX,1995-02-24,12.865854263305664
798210,BDX,1995-02-27,12.80487823486328
798211,BDX,1995-02-28,12.80487823486328
798212,BDX,1995-03-01,12.77439022064209
798213,BDX,1995-03-02,12.957317352294922
798214,BDX,1995-03-03,13.04878044128418
798215,BDX,1995-03-06,13.140243530273438
798216,BDX,1995-03-07,12.865854263305664
798217,BDX,1995-03-08,12.957317352294922
798218,BDX,1995-03-09,13.231706619262695
798219,BDX,1995-03-10,13.231706619262695
798220,BDX,1995-03-13,13.658536911010742
798221,BDX,1995-03-14,13.810976028442385
798222,BDX,1995-03-15,13.567072868347168
798223,BDX,1995-03-16,13.62804889678955
798224,BDX,1995-03-17,13.658536911010742
798225,BDX,1995-03-20,13.506097793579102
798226,BDX,1995-03-21,13.35365867614746
798227,BDX,1995-03-22,13.506097793579102
798228,BDX,1995-03-23,13.44512176513672
798229,BDX,1995-03-24,13.44512176513672
798230,BDX,1995-03-27,13.384145736694336
798231,BDX,1995-03-28,13.536584854125977
798232,BDX,1995-03-29,13.689023971557615
798233,BDX,1995-03-30,13.35365867614746
798234,BDX,1995-03-31,13.231706619262695
798235,BDX,1995-04-03,13.384145736694336
798236,BDX,1995-04-04,13.567072868347168
798237,BDX,1995-04-05,13.719511985778809
798238,BDX,1995-04-06,13.780488014221191
798239,BDX,1995-04-07,13.719511985778809
798240,BDX,1995-04-10,13.59756088256836
798241,BDX,1995-04-11,13.75
798242,BDX,1995-04-12,13.87195110321045
798243,BDX,1995-04-13,14.115854263305664
798244,BDX,1995-04-17,13.963415145874023
798245,BDX,1995-04-18,14.02439022064209
798246,BDX,1995-04-19,13.780488014221191
798247,BDX,1995-04-20,13.59756088256836
798248,BDX,1995-04-21,13.59756088256836
798249,BDX,1995-04-24,13.658536911010742
798250,BDX,1995-04-25,13.780488014221191
798251,BDX,1995-04-26,13.658536911010742
798252,BDX,1995-04-27,13.59756088256836
798253,BDX,1995-04-28,13.59756088256836
798254,BDX,1995-05-01,13.87195110321045
798255,BDX,1995-05-02,14.05487823486328
798256,BDX,1995-05-03,13.90243911743164
798257,BDX,1995-05-04,13.963415145874023
798258,BDX,1995-05-05,13.932927131652832
798259,BDX,1995-05-08,14.02439022064209
798260,BDX,1995-05-09,13.993902206420898
798261,BDX,1995-05-10,14.05487823486328
798262,BDX,1995-05-11,13.993902206420898
798263,BDX,1995-05-12,13.689023971557615
798264,BDX,1995-05-15,13.810976028442385
798265,BDX,1995-05-16,13.993902206420898
798266,BDX,1995-05-17,14.085366249084473
798267,BDX,1995-05-18,13.932927131652832
798268,BDX,1995-05-19,14.268293380737305
798269,BDX,1995-05-22,13.993902206420898
798270,BDX,1995-05-23,14.02439022064209
798271,BDX,1995-05-24,14.237805366516112
798272,BDX,1995-05-25,14.45121955871582
798273,BDX,1995-05-26,14.45121955871582
798274,BDX,1995-05-30,14.268293380737305
798275,BDX,1995-05-31,14.02439022064209
798276,BDX,1995-06-01,14.237805366516112
798277,BDX,1995-06-02,14.207317352294922
798278,BDX,1995-06-05,14.14634132385254
798279,BDX,1995-06-06,13.993902206420898
798280,BDX,1995-06-07,14.237805366516112
798281,BDX,1995-06-08,13.993902206420898
798282,BDX,1995-06-09,14.02439022064209
798283,BDX,1995-06-12,13.993902206420898
798284,BDX,1995-06-13,14.17682933807373
798285,BDX,1995-06-14,14.268293380737305
798286,BDX,1995-06-15,14.359756469726562
798287,BDX,1995-06-16,14.359756469726562
798288,BDX,1995-06-19,14.329268455505373
798289,BDX,1995-06-20,14.17682933807373
798290,BDX,1995-06-21,14.359756469726562
798291,BDX,1995-06-22,14.390243530273438
798292,BDX,1995-06-23,14.45121955871582
798293,BDX,1995-06-26,14.390243530273438
798294,BDX,1995-06-27,14.02439022064209
798295,BDX,1995-06-28,14.085366249084473
798296,BDX,1995-06-29,14.05487823486328
798297,BDX,1995-06-30,14.207317352294922
798298,BDX,1995-07-03,14.268293380737305
798299,BDX,1995-07-05,13.993902206420898
798300,BDX,1995-07-06,14.14634132385254
798301,BDX,1995-07-07,13.689023971557615
798302,BDX,1995-07-10,13.841463088989258
798303,BDX,1995-07-11,13.841463088989258
798304,BDX,1995-07-12,13.963415145874023
798305,BDX,1995-07-13,13.963415145874023
798306,BDX,1995-07-14,13.90243911743164
798307,BDX,1995-07-17,14.02439022064209
798308,BDX,1995-07-18,14.05487823486328
798309,BDX,1995-07-19,13.993902206420898
798310,BDX,1995-07-20,13.993902206420898
798311,BDX,1995-07-21,13.993902206420898
798312,BDX,1995-07-24,14.05487823486328
798313,BDX,1995-07-25,14.14634132385254
798314,BDX,1995-07-26,14.207317352294922
798315,BDX,1995-07-27,14.72560977935791
798316,BDX,1995-07-28,14.45121955871582
798317,BDX,1995-07-31,14.359756469726562
798318,BDX,1995-08-01,14.481706619262695
798319,BDX,1995-08-02,14.237805366516112
798320,BDX,1995-08-03,14.05487823486328
798321,BDX,1995-08-04,14.14634132385254
798322,BDX,1995-08-07,14.207317352294922
798323,BDX,1995-08-08,14.14634132385254
798324,BDX,1995-08-09,14.390243530273438
798325,BDX,1995-08-10,14.481706619262695
798326,BDX,1995-08-11,14.329268455505373
798327,BDX,1995-08-14,14.29878044128418
798328,BDX,1995-08-15,14.29878044128418
798329,BDX,1995-08-16,14.207317352294922
798330,BDX,1995-08-17,14.207317352294922
798331,BDX,1995-08-18,14.115854263305664
798332,BDX,1995-08-21,14.05487823486328
798333,BDX,1995-08-22,13.932927131652832
798334,BDX,1995-08-23,13.90243911743164
798335,BDX,1995-08-24,13.87195110321045
798336,BDX,1995-08-25,13.75
798337,BDX,1995-08-28,13.75
798338,BDX,1995-08-29,13.75
798339,BDX,1995-08-30,13.87195110321045
798340,BDX,1995-08-31,13.75
798341,BDX,1995-09-01,13.993902206420898
798342,BDX,1995-09-05,14.207317352294922
798343,BDX,1995-09-06,14.02439022064209
798344,BDX,1995-09-07,13.90243911743164
798345,BDX,1995-09-08,13.719511985778809
798346,BDX,1995-09-11,13.719511985778809
798347,BDX,1995-09-12,13.841463088989258
798348,BDX,1995-09-13,14.02439022064209
798349,BDX,1995-09-14,14.29878044128418
798350,BDX,1995-09-15,14.29878044128418
798351,BDX,1995-09-18,14.29878044128418
798352,BDX,1995-09-19,14.14634132385254
798353,BDX,1995-09-20,14.45121955871582
798354,BDX,1995-09-21,14.45121955871582
798355,BDX,1995-09-22,14.817072868347168
798356,BDX,1995-09-25,14.969511985778809
798357,BDX,1995-09-26,15.091463088989258
798358,BDX,1995-09-27,15.335366249084473
798359,BDX,1995-09-28,15.42682933807373
798360,BDX,1995-09-29,15.335366249084473
798361,BDX,1995-10-02,15.792682647705078
798362,BDX,1995-10-03,15.487805366516112
798363,BDX,1995-10-04,15.213415145874023
798364,BDX,1995-10-05,15.30487823486328
798365,BDX,1995-10-06,15.670731544494627
798366,BDX,1995-10-09,15.457317352294922
798367,BDX,1995-10-10,15.335366249084473
798368,BDX,1995-10-11,15.30487823486328
798369,BDX,1995-10-12,15.640243530273438
798370,BDX,1995-10-13,15.85365867614746
798371,BDX,1995-10-16,15.762194633483888
798372,BDX,1995-10-17,15.82317066192627
798373,BDX,1995-10-18,15.85365867614746
798374,BDX,1995-10-19,16.067073822021484
798375,BDX,1995-10-20,16.0060977935791
798376,BDX,1995-10-23,16.0060977935791
798377,BDX,1995-10-24,16.036584854125977
798378,BDX,1995-10-25,16.067073822021484
798379,BDX,1995-10-26,15.914633750915527
798380,BDX,1995-10-27,15.85365867614746
798381,BDX,1995-10-30,15.884145736694336
798382,BDX,1995-10-31,15.85365867614746
798383,BDX,1995-11-01,16.158536911010742
798384,BDX,1995-11-02,15.97560977935791
798385,BDX,1995-11-03,15.94512176513672
798386,BDX,1995-11-06,15.94512176513672
798387,BDX,1995-11-07,15.97560977935791
798388,BDX,1995-11-08,16.036584854125977
798389,BDX,1995-11-09,16.189023971557617
798390,BDX,1995-11-10,16.25
798391,BDX,1995-11-13,16.341463088989258
798392,BDX,1995-11-14,16.40243911743164
798393,BDX,1995-11-15,16.371950149536133
798394,BDX,1995-11-16,16.463415145874023
798395,BDX,1995-11-17,16.585365295410156
798396,BDX,1995-11-20,16.707317352294922
798397,BDX,1995-11-21,16.79878044128418
798398,BDX,1995-11-22,16.676828384399414
798399,BDX,1995-11-24,16.676828384399414
798400,BDX,1995-11-27,16.707317352294922
798401,BDX,1995-11-28,16.55487823486328
798402,BDX,1995-11-29,16.859756469726562
798403,BDX,1995-11-30,17.012195587158203
798404,BDX,1995-12-01,16.859756469726562
798405,BDX,1995-12-04,17.134145736694336
798406,BDX,1995-12-05,17.317073822021484
798407,BDX,1995-12-06,18.04878044128418
798408,BDX,1995-12-07,17.865854263305664
798409,BDX,1995-12-08,17.774389266967773
798410,BDX,1995-12-11,18.23170661926269
798411,BDX,1995-12-12,18.384145736694336
798412,BDX,1995-12-13,18.475610733032227
798413,BDX,1995-12-14,18.262195587158203
798414,BDX,1995-12-15,18.14024353027344
798415,BDX,1995-12-18,17.865854263305664
798416,BDX,1995-12-19,17.774389266967773
798417,BDX,1995-12-20,17.317073822021484
798418,BDX,1995-12-21,17.439023971557617
798419,BDX,1995-12-22,17.987804412841797
798420,BDX,1995-12-26,18.07926750183105
798421,BDX,1995-12-27,17.926828384399414
798422,BDX,1995-12-28,18.07926750183105
798423,BDX,1995-12-29,18.29268264770508
798424,BDX,1996-01-02,18.475610733032227
798425,BDX,1996-01-03,18.93292617797852
798426,BDX,1996-01-04,18.75
798427,BDX,1996-01-05,18.20121955871582
798428,BDX,1996-01-08,18.5060977935791
798429,BDX,1996-01-09,18.658536911010746
798430,BDX,1996-01-10,18.323171615600582
798431,BDX,1996-01-11,18.29268264770508
798432,BDX,1996-01-12,18.07926750183105
798433,BDX,1996-01-15,18.75
798434,BDX,1996-01-16,18.780487060546875
798435,BDX,1996-01-17,18.9939022064209
798436,BDX,1996-01-18,19.45121955871582
798437,BDX,1996-01-19,19.634145736694336
798438,BDX,1996-01-22,19.512195587158203
798439,BDX,1996-01-23,19.420732498168945
798440,BDX,1996-01-24,19.7560977935791
798441,BDX,1996-01-25,19.939023971557617
798442,BDX,1996-01-26,20.33536529541016
798443,BDX,1996-01-29,20.762195587158203
798444,BDX,1996-01-30,20.94512176513672
798445,BDX,1996-01-31,21.067073822021484
798446,BDX,1996-02-01,20.73170661926269
798447,BDX,1996-02-02,20.79268264770508
798448,BDX,1996-02-05,21.341463088989254
798449,BDX,1996-02-06,21.067073822021484
798450,BDX,1996-02-07,21.067073822021484
798451,BDX,1996-02-08,21.67682838439941
798452,BDX,1996-02-09,21.158536911010746
798453,BDX,1996-02-12,21.280487060546875
798454,BDX,1996-02-13,21.58536529541016
798455,BDX,1996-02-14,21.158536911010746
798456,BDX,1996-02-15,21.158536911010746
798457,BDX,1996-02-16,20.975610733032227
798458,BDX,1996-02-20,20.39634132385254
798459,BDX,1996-02-21,20.39634132385254
798460,BDX,1996-02-22,20.914634704589844
798461,BDX,1996-02-23,20.884145736694336
798462,BDX,1996-02-26,20.64024353027344
798463,BDX,1996-02-27,20.42682838439941
798464,BDX,1996-02-28,20.18292617797852
798465,BDX,1996-02-29,20.0
798466,BDX,1996-03-01,20.60975646972656
798467,BDX,1996-03-04,20.823171615600582
798468,BDX,1996-03-05,20.57926750183105
798469,BDX,1996-03-06,20.42682838439941
798470,BDX,1996-03-07,21.128049850463867
798471,BDX,1996-03-08,20.4878044128418
798472,BDX,1996-03-11,20.54878044128418
798473,BDX,1996-03-12,20.213415145874023
798474,BDX,1996-03-13,20.18292617797852
798475,BDX,1996-03-14,20.213415145874023
798476,BDX,1996-03-15,20.30487823486328
798477,BDX,1996-03-18,20.2439022064209
798478,BDX,1996-03-19,19.7560977935791
798479,BDX,1996-03-20,19.60365867614746
798480,BDX,1996-03-21,19.725610733032227
798481,BDX,1996-03-22,20.274389266967773
798482,BDX,1996-03-25,20.2439022064209
798483,BDX,1996-03-26,20.30487823486328
798484,BDX,1996-03-27,20.091463088989254
798485,BDX,1996-03-28,20.213415145874023
798486,BDX,1996-03-29,19.969512939453125
798487,BDX,1996-04-01,20.0
798488,BDX,1996-04-02,20.0
798489,BDX,1996-04-03,20.0
798490,BDX,1996-04-04,20.091463088989254
798491,BDX,1996-04-08,19.7560977935791
798492,BDX,1996-04-09,19.29878044128418
798493,BDX,1996-04-10,19.08536529541016
798494,BDX,1996-04-11,18.90243911743164
798495,BDX,1996-04-12,19.20731735229492
798496,BDX,1996-04-15,19.45121955871582
798497,BDX,1996-04-16,19.39024353027344
798498,BDX,1996-04-17,19.29878044128418
798499,BDX,1996-04-18,19.60365867614746
798500,BDX,1996-04-19,19.7560977935791
798501,BDX,1996-04-22,19.939023971557617
798502,BDX,1996-04-23,19.969512939453125
798503,BDX,1996-04-24,19.54268264770508
798504,BDX,1996-04-25,19.35975646972656
798505,BDX,1996-04-26,19.20731735229492
798506,BDX,1996-04-29,19.115854263305664
798507,BDX,1996-04-30,19.664634704589844
798508,BDX,1996-05-01,19.69512176513672
798509,BDX,1996-05-02,19.268293380737305
798510,BDX,1996-05-03,19.05487823486328
798511,BDX,1996-05-06,18.963415145874023
798512,BDX,1996-05-07,18.628049850463867
798513,BDX,1996-05-08,18.35365867614746
798514,BDX,1996-05-09,19.05487823486328
798515,BDX,1996-05-10,18.90243911743164
798516,BDX,1996-05-13,19.512195587158203
798517,BDX,1996-05-14,19.48170661926269
798518,BDX,1996-05-15,19.725610733032227
798519,BDX,1996-05-16,20.18292617797852
798520,BDX,1996-05-17,20.4878044128418
798521,BDX,1996-05-20,20.2439022064209
798522,BDX,1996-05-21,20.30487823486328
798523,BDX,1996-05-22,20.39634132385254
798524,BDX,1996-05-23,20.670732498168945
798525,BDX,1996-05-24,20.57926750183105
798526,BDX,1996-05-28,20.64024353027344
798527,BDX,1996-05-29,20.762195587158203
798528,BDX,1996-05-30,20.60975646972656
798529,BDX,1996-05-31,20.73170661926269
798530,BDX,1996-06-03,20.42682838439941
798531,BDX,1996-06-04,20.45731735229492
798532,BDX,1996-06-05,20.73170661926269
798533,BDX,1996-06-06,20.57926750183105
798534,BDX,1996-06-07,20.54878044128418
798535,BDX,1996-06-10,20.518293380737305
798536,BDX,1996-06-11,20.39634132385254
798537,BDX,1996-06-12,20.42682838439941
798538,BDX,1996-06-13,20.42682838439941
798539,BDX,1996-06-14,20.15243911743164
798540,BDX,1996-06-17,19.878049850463867
798541,BDX,1996-06-18,19.48170661926269
798542,BDX,1996-06-19,19.39024353027344
798543,BDX,1996-06-20,19.35975646972656
798544,BDX,1996-06-21,19.420732498168945
798545,BDX,1996-06-24,19.2378044128418
798546,BDX,1996-06-25,19.60365867614746
798547,BDX,1996-06-26,19.420732498168945
798548,BDX,1996-06-27,19.54268264770508
798549,BDX,1996-06-28,19.573171615600582
798550,BDX,1996-07-01,19.54268264770508
798551,BDX,1996-07-02,19.7560977935791
798552,BDX,1996-07-03,19.573171615600582
798553,BDX,1996-07-05,19.17682838439941
798554,BDX,1996-07-08,18.780487060546875
798555,BDX,1996-07-09,18.689023971557617
798556,BDX,1996-07-10,18.414634704589844
798557,BDX,1996-07-11,18.018293380737305
798558,BDX,1996-07-12,18.20121955871582
798559,BDX,1996-07-15,17.865854263305664
798560,BDX,1996-07-16,17.439023971557617
798561,BDX,1996-07-17,18.07926750183105
798562,BDX,1996-07-18,18.810976028442383
798563,BDX,1996-07-19,18.658536911010746
798564,BDX,1996-07-22,18.170732498168945
798565,BDX,1996-07-23,17.713415145874023
798566,BDX,1996-07-24,17.774389266967773
798567,BDX,1996-07-25,18.23170661926269
798568,BDX,1996-07-26,18.262195587158203
798569,BDX,1996-07-29,18.23170661926269
798570,BDX,1996-07-30,18.29268264770508
798571,BDX,1996-07-31,18.20121955871582
798572,BDX,1996-08-01,18.963415145874023
798573,BDX,1996-08-02,19.60365867614746
798574,BDX,1996-08-05,19.60365867614746
798575,BDX,1996-08-06,20.0
798576,BDX,1996-08-07,20.213415145874023
798577,BDX,1996-08-08,20.2439022064209
798578,BDX,1996-08-09,20.2439022064209
798579,BDX,1996-08-12,20.518293380737305
798580,BDX,1996-08-13,20.39634132385254
798581,BDX,1996-08-14,20.365854263305664
798582,BDX,1996-08-15,20.365854263305664
798583,BDX,1996-08-16,20.42682838439941
798584,BDX,1996-08-19,20.60975646972656
798585,BDX,1996-08-20,20.60975646972656
798586,BDX,1996-08-21,20.365854263305664
798587,BDX,1996-08-22,20.4878044128418
798588,BDX,1996-08-23,20.30487823486328
798589,BDX,1996-08-26,20.30487823486328
798590,BDX,1996-08-27,20.2439022064209
798591,BDX,1996-08-28,20.30487823486328
798592,BDX,1996-08-29,20.18292617797852
798593,BDX,1996-08-30,19.939023971557617
798594,BDX,1996-09-03,19.817073822021484
798595,BDX,1996-09-04,20.18292617797852
798596,BDX,1996-09-05,20.0
798597,BDX,1996-09-06,20.2439022064209
798598,BDX,1996-09-09,20.975610733032227
798599,BDX,1996-09-10,21.036584854125977
798600,BDX,1996-09-11,21.158536911010746
798601,BDX,1996-09-12,21.09756088256836
798602,BDX,1996-09-13,21.463415145874023
798603,BDX,1996-09-16,21.524389266967773
798604,BDX,1996-09-17,20.975610733032227
798605,BDX,1996-09-18,21.036584854125977
798606,BDX,1996-09-19,21.09756088256836
798607,BDX,1996-09-20,21.280487060546875
798608,BDX,1996-09-23,21.158536911010746
798609,BDX,1996-09-24,20.914634704589844
798610,BDX,1996-09-25,20.79268264770508
798611,BDX,1996-09-26,21.09756088256836
798612,BDX,1996-09-27,21.463415145874023
798613,BDX,1996-09-30,21.58536529541016
798614,BDX,1996-10-01,21.036584854125977
798615,BDX,1996-10-02,21.40243911743164
798616,BDX,1996-10-03,21.524389266967773
798617,BDX,1996-10-04,21.40243911743164
798618,BDX,1996-10-07,21.64634132385254
798619,BDX,1996-10-08,21.70731735229492
798620,BDX,1996-10-09,21.40243911743164
798621,BDX,1996-10-10,21.40243911743164
798622,BDX,1996-10-11,21.64634132385254
798623,BDX,1996-10-14,21.768293380737305
798624,BDX,1996-10-15,21.768293380737305
798625,BDX,1996-10-16,21.524389266967773
798626,BDX,1996-10-17,21.70731735229492
798627,BDX,1996-10-18,21.95121955871582
798628,BDX,1996-10-21,21.768293380737305
798629,BDX,1996-10-22,21.64634132385254
798630,BDX,1996-10-23,21.219512939453125
798631,BDX,1996-10-24,21.341463088989254
798632,BDX,1996-10-25,21.280487060546875
798633,BDX,1996-10-28,20.914634704589844
798634,BDX,1996-10-29,21.158536911010746
798635,BDX,1996-10-30,20.54878044128418
798636,BDX,1996-10-31,21.219512939453125
798637,BDX,1996-11-01,21.036584854125977
798638,BDX,1996-11-04,21.280487060546875
798639,BDX,1996-11-05,21.463415145874023
798640,BDX,1996-11-06,21.40243911743164
798641,BDX,1996-11-07,21.463415145874023
798642,BDX,1996-11-08,21.09756088256836
798643,BDX,1996-11-11,20.975610733032227
798644,BDX,1996-11-12,20.060976028442383
798645,BDX,1996-11-13,19.512195587158203
798646,BDX,1996-11-14,19.939023971557617
798647,BDX,1996-11-15,19.512195587158203
798648,BDX,1996-11-18,19.69512176513672
798649,BDX,1996-11-19,19.512195587158203
798650,BDX,1996-11-20,19.268293380737305
798651,BDX,1996-11-21,19.08536529541016
798652,BDX,1996-11-22,19.024389266967773
798653,BDX,1996-11-25,19.634145736694336
798654,BDX,1996-11-26,20.0
798655,BDX,1996-11-27,20.4878044128418
798656,BDX,1996-11-29,20.4878044128418
798657,BDX,1996-12-02,20.670732498168945
798658,BDX,1996-12-03,20.4878044128418
798659,BDX,1996-12-04,20.42682838439941
798660,BDX,1996-12-05,20.670732498168945
798661,BDX,1996-12-06,20.30487823486328
798662,BDX,1996-12-09,20.670732498168945
798663,BDX,1996-12-10,20.79268264770508
798664,BDX,1996-12-11,20.79268264770508
798665,BDX,1996-12-12,20.79268264770508
798666,BDX,1996-12-13,20.79268264770508
798667,BDX,1996-12-16,20.2439022064209
798668,BDX,1996-12-17,20.4878044128418
798669,BDX,1996-12-18,20.85365867614746
798670,BDX,1996-12-19,21.09756088256836
798671,BDX,1996-12-20,21.280487060546875
798672,BDX,1996-12-23,21.40243911743164
798673,BDX,1996-12-24,21.463415145874023
798674,BDX,1996-12-26,21.58536529541016
798675,BDX,1996-12-27,21.58536529541016
798676,BDX,1996-12-30,21.524389266967773
798677,BDX,1996-12-31,21.158536911010746
798678,BDX,1997-01-02,21.158536911010746
798679,BDX,1997-01-03,21.70731735229492
798680,BDX,1997-01-06,21.40243911743164
798681,BDX,1997-01-07,21.95121955871582
798682,BDX,1997-01-08,22.134145736694336
798683,BDX,1997-01-09,22.134145736694336
798684,BDX,1997-01-10,22.2560977935791
798685,BDX,1997-01-13,22.439023971557617
798686,BDX,1997-01-14,22.5
798687,BDX,1997-01-15,22.5
798688,BDX,1997-01-16,22.7439022064209
798689,BDX,1997-01-17,22.560976028442383
798690,BDX,1997-01-20,22.68292617797852
798691,BDX,1997-01-21,23.10975646972656
798692,BDX,1997-01-22,23.658536911010746
798693,BDX,1997-01-23,24.14634132385254
798694,BDX,1997-01-24,24.14634132385254
798695,BDX,1997-01-27,24.20731735229492
798696,BDX,1997-01-28,23.59756088256836
798697,BDX,1997-01-29,23.841463088989254
798698,BDX,1997-01-30,23.90243911743164
798699,BDX,1997-01-31,24.024389266967773
798700,BDX,1997-02-03,23.90243911743164
798701,BDX,1997-02-04,24.024389266967773
798702,BDX,1997-02-05,23.841463088989254
798703,BDX,1997-02-06,23.59756088256836
798704,BDX,1997-02-07,24.024389266967773
798705,BDX,1997-02-10,23.841463088989254
798706,BDX,1997-02-11,24.14634132385254
798707,BDX,1997-02-12,24.08536529541016
798708,BDX,1997-02-13,24.39024353027344
798709,BDX,1997-02-14,24.14634132385254
798710,BDX,1997-02-18,24.7560977935791
798711,BDX,1997-02-19,24.939023971557617
798712,BDX,1997-02-20,24.268293380737305
798713,BDX,1997-02-21,24.39024353027344
798714,BDX,1997-02-24,24.573171615600582
798715,BDX,1997-02-25,24.39024353027344
798716,BDX,1997-02-26,24.08536529541016
798717,BDX,1997-02-27,24.32926750183105
798718,BDX,1997-02-28,24.024389266967773
798719,BDX,1997-03-03,24.32926750183105
798720,BDX,1997-03-04,24.14634132385254
798721,BDX,1997-03-05,24.08536529541016
798722,BDX,1997-03-06,23.780487060546875
798723,BDX,1997-03-07,23.90243911743164
798724,BDX,1997-03-10,23.963415145874023
798725,BDX,1997-03-11,23.719512939453125
798726,BDX,1997-03-12,23.29268264770508
798727,BDX,1997-03-13,23.10975646972656
798728,BDX,1997-03-14,23.35365867614746
798729,BDX,1997-03-17,23.475610733032227
798730,BDX,1997-03-18,23.170732498168945
798731,BDX,1997-03-19,23.29268264770508
798732,BDX,1997-03-20,23.04878044128418
798733,BDX,1997-03-21,22.9878044128418
798734,BDX,1997-03-24,22.68292617797852
798735,BDX,1997-03-25,22.68292617797852
798736,BDX,1997-03-26,23.170732498168945
798737,BDX,1997-03-27,22.560976028442383
798738,BDX,1997-03-31,21.95121955871582
798739,BDX,1997-04-01,21.768293380737305
798740,BDX,1997-04-02,21.89024353027344
798741,BDX,1997-04-03,21.64634132385254
798742,BDX,1997-04-04,22.19512176513672
798743,BDX,1997-04-07,22.560976028442383
798744,BDX,1997-04-08,22.621950149536133
798745,BDX,1997-04-09,22.2560977935791
798746,BDX,1997-04-10,22.19512176513672
798747,BDX,1997-04-11,21.158536911010746
798748,BDX,1997-04-14,21.524389266967773
798749,BDX,1997-04-15,21.768293380737305
798750,BDX,1997-04-16,22.012195587158203
798751,BDX,1997-04-17,21.89024353027344
798752,BDX,1997-04-18,21.524389266967773
798753,BDX,1997-04-21,21.64634132385254
798754,BDX,1997-04-22,21.89024353027344
798755,BDX,1997-04-23,22.80487823486328
798756,BDX,1997-04-24,22.012195587158203
798757,BDX,1997-04-25,21.70731735229492
798758,BDX,1997-04-28,21.463415145874023
798759,BDX,1997-04-29,22.073171615600582
798760,BDX,1997-04-30,22.439023971557617
798761,BDX,1997-05-01,21.89024353027344
798762,BDX,1997-05-02,22.560976028442383
798763,BDX,1997-05-05,23.35365867614746
798764,BDX,1997-05-06,23.170732498168945
798765,BDX,1997-05-07,23.170732498168945
798766,BDX,1997-05-08,23.170732498168945
798767,BDX,1997-05-09,23.23170661926269
798768,BDX,1997-05-12,23.414634704589844
798769,BDX,1997-05-13,23.658536911010746
798770,BDX,1997-05-14,23.658536911010746
798771,BDX,1997-05-15,24.08536529541016
798772,BDX,1997-05-16,23.780487060546875
798773,BDX,1997-05-19,23.780487060546875
798774,BDX,1997-05-20,24.20731735229492
798775,BDX,1997-05-21,23.719512939453125
798776,BDX,1997-05-22,23.35365867614746
798777,BDX,1997-05-23,24.20731735229492
798778,BDX,1997-05-27,23.90243911743164
798779,BDX,1997-05-28,23.719512939453125
798780,BDX,1997-05-29,24.14634132385254
798781,BDX,1997-05-30,24.024389266967773
798782,BDX,1997-06-02,24.14634132385254
798783,BDX,1997-06-03,24.20731735229492
798784,BDX,1997-06-04,24.024389266967773
798785,BDX,1997-06-05,23.719512939453125
798786,BDX,1997-06-06,23.536584854125977
798787,BDX,1997-06-09,23.29268264770508
798788,BDX,1997-06-10,23.536584854125977
798789,BDX,1997-06-11,24.573171615600582
798790,BDX,1997-06-12,25.4878044128418
798791,BDX,1997-06-13,25.4878044128418
798792,BDX,1997-06-16,25.365854263305664
798793,BDX,1997-06-17,25.54878044128418
798794,BDX,1997-06-18,25.4878044128418
798795,BDX,1997-06-19,25.670732498168945
798796,BDX,1997-06-20,25.60975646972656
798797,BDX,1997-06-23,24.7560977935791
798798,BDX,1997-06-24,25.73170661926269
798799,BDX,1997-06-25,25.365854263305664
798800,BDX,1997-06-26,25.57926750183105
798801,BDX,1997-06-27,25.79268264770508
798802,BDX,1997-06-30,24.69512176513672
798803,BDX,1997-07-01,25.94512176513672
798804,BDX,1997-07-02,26.189023971557617
798805,BDX,1997-07-03,26.85975646972656
798806,BDX,1997-07-07,26.4939022064209
798807,BDX,1997-07-08,26.95121955871582
798808,BDX,1997-07-09,26.43292617797852
798809,BDX,1997-07-10,26.341463088989254
798810,BDX,1997-07-11,26.920732498168945
798811,BDX,1997-07-14,26.615854263305664
798812,BDX,1997-07-15,26.95121955871582
798813,BDX,1997-07-16,26.85975646972656
798814,BDX,1997-07-17,26.524389266967773
798815,BDX,1997-07-18,25.884145736694336
798816,BDX,1997-07-21,25.54878044128418
798817,BDX,1997-07-22,26.524389266967773
798818,BDX,1997-07-23,26.67682838439941
798819,BDX,1997-07-24,26.280487060546875
798820,BDX,1997-07-25,26.341463088989254
798821,BDX,1997-07-28,26.341463088989254
798822,BDX,1997-07-29,26.189023971557617
798823,BDX,1997-07-30,26.09756088256836
798824,BDX,1997-07-31,26.158536911010746
798825,BDX,1997-08-01,25.60975646972656
798826,BDX,1997-08-04,25.060976028442383
798827,BDX,1997-08-05,25.030487060546875
798828,BDX,1997-08-06,25.39634132385254
798829,BDX,1997-08-07,24.512195587158203
798830,BDX,1997-08-08,23.658536911010746
798831,BDX,1997-08-11,23.5060977935791
798832,BDX,1997-08-12,23.719512939453125
798833,BDX,1997-08-13,24.08536529541016
798834,BDX,1997-08-14,23.963415145874023
798835,BDX,1997-08-15,23.414634704589844
798836,BDX,1997-08-18,23.536584854125977
798837,BDX,1997-08-19,24.05487823486328
798838,BDX,1997-08-20,24.35975646972656
798839,BDX,1997-08-21,24.08536529541016
798840,BDX,1997-08-22,23.689023971557617
798841,BDX,1997-08-25,23.871950149536133
798842,BDX,1997-08-26,23.567073822021484
798843,BDX,1997-08-27,23.841463088989254
798844,BDX,1997-08-28,23.689023971557617
798845,BDX,1997-08-29,23.384145736694336
798846,BDX,1997-09-02,23.689023971557617
798847,BDX,1997-09-03,24.17682838439941
798848,BDX,1997-09-04,24.35975646972656
798849,BDX,1997-09-05,23.963415145874023
798850,BDX,1997-09-08,24.45121955871582
798851,BDX,1997-09-09,24.35975646972656
798852,BDX,1997-09-10,23.658536911010746
798853,BDX,1997-09-11,23.10975646972656
798854,BDX,1997-09-12,23.384145736694336
798855,BDX,1997-09-15,23.44512176513672
798856,BDX,1997-09-16,24.05487823486328
798857,BDX,1997-09-17,23.841463088989254
798858,BDX,1997-09-18,23.9939022064209
798859,BDX,1997-09-19,23.90243911743164
798860,BDX,1997-09-22,24.420732498168945
798861,BDX,1997-09-23,23.93292617797852
798862,BDX,1997-09-24,23.414634704589844
798863,BDX,1997-09-25,23.475610733032227
798864,BDX,1997-09-26,23.323171615600582
798865,BDX,1997-09-29,23.170732498168945
798866,BDX,1997-09-30,23.35365867614746
798867,BDX,1997-10-01,23.536584854125977
798868,BDX,1997-10-02,23.871950149536133
798869,BDX,1997-10-03,24.08536529541016
798870,BDX,1997-10-06,24.17682838439941
798871,BDX,1997-10-07,24.39024353027344
798872,BDX,1997-10-08,24.48170661926269
798873,BDX,1997-10-09,24.32926750183105
798874,BDX,1997-10-10,23.658536911010746
798875,BDX,1997-10-13,23.9939022064209
798876,BDX,1997-10-14,24.35975646972656
798877,BDX,1997-10-15,24.115854263305664
798878,BDX,1997-10-16,23.871950149536133
798879,BDX,1997-10-17,23.810976028442383
798880,BDX,1997-10-20,24.20731735229492
798881,BDX,1997-10-21,24.17682838439941
798882,BDX,1997-10-22,23.44512176513672
798883,BDX,1997-10-23,22.621950149536133
798884,BDX,1997-10-24,22.9878044128418
798885,BDX,1997-10-27,21.280487060546875
798886,BDX,1997-10-28,22.591463088989254
798887,BDX,1997-10-29,22.713415145874023
798888,BDX,1997-10-30,22.378049850463867
798889,BDX,1997-10-31,22.469512939453125
798890,BDX,1997-11-03,22.95731735229492
798891,BDX,1997-11-04,22.92682838439941
798892,BDX,1997-11-05,22.774389266967773
798893,BDX,1997-11-06,22.439023971557617
798894,BDX,1997-11-07,22.073171615600582
798895,BDX,1997-11-10,22.317073822021484
798896,BDX,1997-11-11,22.225610733032227
798897,BDX,1997-11-12,21.615854263305664
798898,BDX,1997-11-13,21.64634132385254
798899,BDX,1997-11-14,21.98170661926269
798900,BDX,1997-11-17,22.65243911743164
798901,BDX,1997-11-18,23.963415145874023
798902,BDX,1997-11-19,23.871950149536133
798903,BDX,1997-11-20,25.121950149536133
798904,BDX,1997-11-21,25.4878044128418
798905,BDX,1997-11-24,25.060976028442383
798906,BDX,1997-11-25,25.060976028442383
798907,BDX,1997-11-26,25.060976028442383
798908,BDX,1997-11-28,25.15243911743164
798909,BDX,1997-12-01,25.2439022064209
798910,BDX,1997-12-02,25.4878044128418
798911,BDX,1997-12-03,25.030487060546875
798912,BDX,1997-12-04,25.030487060546875
798913,BDX,1997-12-05,25.2439022064209
798914,BDX,1997-12-08,24.908536911010746
798915,BDX,1997-12-09,25.4878044128418
798916,BDX,1997-12-10,25.73170661926269
798917,BDX,1997-12-11,25.45731735229492
798918,BDX,1997-12-12,25.670732498168945
798919,BDX,1997-12-15,25.45731735229492
798920,BDX,1997-12-16,25.060976028442383
798921,BDX,1997-12-17,24.84756088256836
798922,BDX,1997-12-18,25.060976028442383
798923,BDX,1997-12-19,24.60365867614746
798924,BDX,1997-12-22,24.35975646972656
798925,BDX,1997-12-23,24.14634132385254
798926,BDX,1997-12-24,23.658536911010746
798927,BDX,1997-12-26,23.536584854125977
798928,BDX,1997-12-29,24.05487823486328
798929,BDX,1997-12-30,24.60365867614746
798930,BDX,1997-12-31,24.39024353027344
798931,BDX,1998-01-02,24.39024353027344
798932,BDX,1998-01-05,24.512195587158203
798933,BDX,1998-01-06,24.48170661926269
798934,BDX,1998-01-07,24.29878044128418
798935,BDX,1998-01-08,24.69512176513672
798936,BDX,1998-01-09,24.17682838439941
798937,BDX,1998-01-12,24.14634132385254
798938,BDX,1998-01-13,24.20731735229492
798939,BDX,1998-01-14,24.69512176513672
798940,BDX,1998-01-15,25.518293380737305
798941,BDX,1998-01-16,26.82926750183105
798942,BDX,1998-01-20,26.920732498168945
798943,BDX,1998-01-21,27.560976028442383
798944,BDX,1998-01-22,28.536584854125977
798945,BDX,1998-01-23,29.39024353027344
798946,BDX,1998-01-26,28.780487060546875
798947,BDX,1998-01-27,30.091463088989254
798948,BDX,1998-01-28,30.18292617797852
798949,BDX,1998-01-29,30.85365867614746
798950,BDX,1998-01-30,30.79268264770508
798951,BDX,1998-02-02,32.225608825683594
798952,BDX,1998-02-03,32.225608825683594
798953,BDX,1998-02-04,31.4939022064209
798954,BDX,1998-02-05,30.57926750183105
798955,BDX,1998-02-06,31.55487823486328
798956,BDX,1998-02-09,31.40243911743164
798957,BDX,1998-02-10,31.79878044128418
798958,BDX,1998-02-11,31.615854263305664
798959,BDX,1998-02-12,31.79878044128418
798960,BDX,1998-02-13,31.40243911743164
798961,BDX,1998-02-17,31.371950149536133
798962,BDX,1998-02-18,31.40243911743164
798963,BDX,1998-02-19,30.94512176513672
798964,BDX,1998-02-20,31.82926750183105
798965,BDX,1998-02-23,31.7378044128418
798966,BDX,1998-02-24,31.341463088989254
798967,BDX,1998-02-25,31.280487060546875
798968,BDX,1998-02-26,31.463415145874023
798969,BDX,1998-02-27,31.036584854125977
798970,BDX,1998-03-02,30.60975646972656
798971,BDX,1998-03-03,30.518293380737305
798972,BDX,1998-03-04,30.79268264770508
798973,BDX,1998-03-05,30.762195587158203
798974,BDX,1998-03-06,31.85975646972656
798975,BDX,1998-03-09,31.85975646972656
798976,BDX,1998-03-10,32.19512176513672
798977,BDX,1998-03-11,32.591461181640625
798978,BDX,1998-03-12,33.780487060546875
798979,BDX,1998-03-13,33.871952056884766
798980,BDX,1998-03-16,33.90243911743164
798981,BDX,1998-03-17,34.17683029174805
798982,BDX,1998-03-18,34.29877853393555
798983,BDX,1998-03-19,34.603660583496094
798984,BDX,1998-03-20,34.54268264770508
798985,BDX,1998-03-23,34.05487823486328
798986,BDX,1998-03-24,34.35975646972656
798987,BDX,1998-03-25,34.26829147338867
798988,BDX,1998-03-26,34.08536529541016
798989,BDX,1998-03-27,33.475608825683594
798990,BDX,1998-03-30,33.658538818359375
798991,BDX,1998-03-31,33.20122146606445
798992,BDX,1998-04-01,33.75
798993,BDX,1998-04-02,34.26829147338867
798994,BDX,1998-04-03,33.96341323852539
798995,BDX,1998-04-06,33.81097412109375
798996,BDX,1998-04-07,33.871952056884766
798997,BDX,1998-04-08,34.146339416503906
798998,BDX,1998-04-09,34.42073059082031
798999,BDX,1998-04-13,33.90243911743164
799000,BDX,1998-04-14,33.780487060546875
799001,BDX,1998-04-15,33.993900299072266
799002,BDX,1998-04-16,33.567073822021484
799003,BDX,1998-04-17,33.75
799004,BDX,1998-04-20,33.90243911743164
799005,BDX,1998-04-21,33.81097412109375
799006,BDX,1998-04-22,35.243900299072266
799007,BDX,1998-04-23,35.88414764404297
799008,BDX,1998-04-24,35.73170852661133
799009,BDX,1998-04-27,34.48170852661133
799010,BDX,1998-04-28,33.719512939453125
799011,BDX,1998-04-29,34.2378044128418
799012,BDX,1998-04-30,33.96341323852539
799013,BDX,1998-05-01,34.26829147338867
799014,BDX,1998-05-04,34.57316970825195
799015,BDX,1998-05-05,34.146339416503906
799016,BDX,1998-05-06,33.780487060546875
799017,BDX,1998-05-07,33.01829147338867
799018,BDX,1998-05-08,33.29268264770508
799019,BDX,1998-05-11,33.68902587890625
799020,BDX,1998-05-12,34.146339416503906
799021,BDX,1998-05-13,34.664634704589844
799022,BDX,1998-05-14,34.35975646972656
799023,BDX,1998-05-15,33.81097412109375
799024,BDX,1998-05-18,33.567073822021484
799025,BDX,1998-05-19,33.90243911743164
799026,BDX,1998-05-20,35.243900299072266
799027,BDX,1998-05-21,35.274391174316406
799028,BDX,1998-05-22,35.121952056884766
799029,BDX,1998-05-26,34.908538818359375
799030,BDX,1998-05-27,34.63414764404297
799031,BDX,1998-05-28,34.63414764404297
799032,BDX,1998-05-29,34.5121955871582
799033,BDX,1998-06-01,35.33536529541016
799034,BDX,1998-06-02,34.84756088256836
799035,BDX,1998-06-03,35.121952056884766
799036,BDX,1998-06-04,35.21341323852539
799037,BDX,1998-06-05,35.79268264770508
799038,BDX,1998-06-08,36.06707382202149
799039,BDX,1998-06-09,35.51829147338867
799040,BDX,1998-06-10,36.09756088256836
799041,BDX,1998-06-11,36.03658676147461
799042,BDX,1998-06-12,35.42683029174805
799043,BDX,1998-06-15,35.121952056884766
799044,BDX,1998-06-16,36.06707382202149
799045,BDX,1998-06-17,37.28658676147461
799046,BDX,1998-06-18,36.79877853393555
799047,BDX,1998-06-19,37.103660583496094
799048,BDX,1998-06-22,37.43902587890625
799049,BDX,1998-06-23,37.16463470458984
799050,BDX,1998-06-24,37.19512176513672
799051,BDX,1998-06-25,36.85975646972656
799052,BDX,1998-06-26,37.07316970825195
799053,BDX,1998-06-29,38.14024353027344
799054,BDX,1998-06-30,37.86585235595703
799055,BDX,1998-07-01,38.719512939453125
799056,BDX,1998-07-02,39.75609970092773
799057,BDX,1998-07-06,40.09146118164063
799058,BDX,1998-07-07,39.84756088256836
799059,BDX,1998-07-08,40.73170852661133
799060,BDX,1998-07-09,41.67683029174805
799061,BDX,1998-07-10,41.70731735229492
799062,BDX,1998-07-13,41.28048706054688
799063,BDX,1998-07-14,42.07316970825195
799064,BDX,1998-07-15,42.0121955871582
799065,BDX,1998-07-16,42.5
799066,BDX,1998-07-17,42.621952056884766
799067,BDX,1998-07-20,41.98170852661133
799068,BDX,1998-07-21,41.158538818359375
799069,BDX,1998-07-22,41.95122146606445
799070,BDX,1998-07-23,41.64633941650391
799071,BDX,1998-07-24,40.82316970825195
799072,BDX,1998-07-27,40.7621955871582
799073,BDX,1998-07-28,40.36585235595703
799074,BDX,1998-07-29,41.28048706054688
799075,BDX,1998-07-30,40.7621955871582
799076,BDX,1998-07-31,40.30487823486328
799077,BDX,1998-08-03,40.06097412109375
799078,BDX,1998-08-04,38.68902587890625
799079,BDX,1998-08-05,39.17683029174805
799080,BDX,1998-08-06,40.4878044128418
799081,BDX,1998-08-07,40.60975646972656
799082,BDX,1998-08-10,40.91463470458984
799083,BDX,1998-08-11,41.09756088256836
799084,BDX,1998-08-12,41.18902587890625
799085,BDX,1998-08-13,40.88414764404297
799086,BDX,1998-08-14,40.60975646972656
799087,BDX,1998-08-17,40.03048706054688
799088,BDX,1998-08-18,40.121952056884766
799089,BDX,1998-08-19,40.91463470458984
799090,BDX,1998-08-20,41.09756088256836
799091,BDX,1998-08-21,41.46341323852539
799092,BDX,1998-08-24,41.28048706054688
799093,BDX,1998-08-25,40.30487823486328
799094,BDX,1998-08-26,38.96341323852539
799095,BDX,1998-08-27,38.658538818359375
799096,BDX,1998-08-28,36.70731735229492
799097,BDX,1998-08-31,32.5
799098,BDX,1998-09-01,37.92683029174805
799099,BDX,1998-09-02,38.41463470458984
799100,BDX,1998-09-03,39.024391174316406
799101,BDX,1998-09-04,37.25609970092773
799102,BDX,1998-09-08,40.18292617797852
799103,BDX,1998-09-09,38.96341323852539
799104,BDX,1998-09-10,41.219512939453125
799105,BDX,1998-09-11,39.39024353027344
799106,BDX,1998-09-14,40.0
799107,BDX,1998-09-15,39.75609970092773
799108,BDX,1998-09-16,39.69512176513672
799109,BDX,1998-09-17,39.024391174316406
799110,BDX,1998-09-18,40.0
799111,BDX,1998-09-21,39.024391174316406
799112,BDX,1998-09-22,40.36585235595703
799113,BDX,1998-09-23,40.60975646972656
799114,BDX,1998-09-24,39.75609970092773
799115,BDX,1998-09-25,38.96341323852539
799116,BDX,1998-09-28,39.63414764404297
799117,BDX,1998-09-29,41.09756088256836
799118,BDX,1998-09-30,40.121952056884766
799119,BDX,1998-10-01,37.743900299072266
799120,BDX,1998-10-02,39.08536529541016
799121,BDX,1998-10-05,39.39024353027344
799122,BDX,1998-10-06,38.04877853393555
799123,BDX,1998-10-07,36.82926940917969
799124,BDX,1998-10-08,38.4756088256836
799125,BDX,1998-10-09,38.10975646972656
799126,BDX,1998-10-12,39.63414764404297
799127,BDX,1998-10-13,40.79268264770508
799128,BDX,1998-10-14,39.75609970092773
799129,BDX,1998-10-15,41.82926940917969
799130,BDX,1998-10-16,43.10975646972656
799131,BDX,1998-10-19,44.20731735229492
799132,BDX,1998-10-20,45.73170852661133
799133,BDX,1998-10-21,42.68292617797852
799134,BDX,1998-10-22,41.34146118164063
799135,BDX,1998-10-23,40.36585235595703
799136,BDX,1998-10-26,39.39024353027344
799137,BDX,1998-10-27,39.93902587890625
799138,BDX,1998-10-28,41.09756088256836
799139,BDX,1998-10-29,42.56097412109375
799140,BDX,1998-10-30,41.09756088256836
799141,BDX,1998-11-02,41.03658676147461
799142,BDX,1998-11-03,40.9756088256836
799143,BDX,1998-11-04,40.0
799144,BDX,1998-11-05,41.82926940917969
799145,BDX,1998-11-06,41.09756088256836
799146,BDX,1998-11-09,39.93902587890625
799147,BDX,1998-11-10,40.0
799148,BDX,1998-11-11,38.17073059082031
799149,BDX,1998-11-12,37.743900299072266
799150,BDX,1998-11-13,38.29268264770508
799151,BDX,1998-11-16,40.06097412109375
799152,BDX,1998-11-17,39.81707382202149
799153,BDX,1998-11-18,39.5121955871582
799154,BDX,1998-11-19,40.06097412109375
799155,BDX,1998-11-20,40.9756088256836
799156,BDX,1998-11-23,41.524391174316406
799157,BDX,1998-11-24,41.219512939453125
799158,BDX,1998-11-25,42.43902587890625
799159,BDX,1998-11-27,42.19512176513672
799160,BDX,1998-11-30,41.46341323852539
799161,BDX,1998-12-01,42.9878044128418
799162,BDX,1998-12-02,43.53658676147461
799163,BDX,1998-12-03,41.95122146606445
799164,BDX,1998-12-04,43.17073059082031
799165,BDX,1998-12-07,41.46341323852539
799166,BDX,1998-12-08,42.07316970825195
799167,BDX,1998-12-09,41.46341323852539
799168,BDX,1998-12-10,40.06097412109375
799169,BDX,1998-12-11,39.878047943115234
799170,BDX,1998-12-14,37.621952056884766
799171,BDX,1998-12-15,38.353660583496094
799172,BDX,1998-12-16,37.9878044128418
799173,BDX,1998-12-17,38.4756088256836
799174,BDX,1998-12-18,39.45122146606445
799175,BDX,1998-12-21,40.0
799176,BDX,1998-12-22,39.81707382202149
799177,BDX,1998-12-23,41.03658676147461
799178,BDX,1998-12-24,40.54877853393555
799179,BDX,1998-12-28,41.524391174316406
799180,BDX,1998-12-29,42.9878044128418
799181,BDX,1998-12-30,41.82926940917969
799182,BDX,1998-12-31,41.64633941650391
799183,BDX,1999-01-04,41.95122146606445
799184,BDX,1999-01-05,41.76829147338867
799185,BDX,1999-01-06,40.79268264770508
799186,BDX,1999-01-07,39.024391174316406
799187,BDX,1999-01-08,40.54877853393555
799188,BDX,1999-01-11,40.06097412109375
799189,BDX,1999-01-12,39.63414764404297
799190,BDX,1999-01-13,39.024391174316406
799191,BDX,1999-01-14,38.29268264770508
799192,BDX,1999-01-15,38.78048706054688
799193,BDX,1999-01-19,37.43902587890625
799194,BDX,1999-01-20,34.39024353027344
799195,BDX,1999-01-21,35.914634704589844
799196,BDX,1999-01-22,32.92683029174805
799197,BDX,1999-01-25,34.817073822021484
799198,BDX,1999-01-26,35.36585235595703
799199,BDX,1999-01-27,35.60975646972656
799200,BDX,1999-01-28,35.42683029174805
799201,BDX,1999-01-29,34.878047943115234
799202,BDX,1999-02-01,35.121952056884766
799203,BDX,1999-02-02,35.73170852661133
799204,BDX,1999-02-03,36.524391174316406
799205,BDX,1999-02-04,35.243900299072266
799206,BDX,1999-02-05,35.67073059082031
799207,BDX,1999-02-08,34.878047943115234
799208,BDX,1999-02-09,33.90243911743164
799209,BDX,1999-02-10,33.17073059082031
799210,BDX,1999-02-11,34.20731735229492
799211,BDX,1999-02-12,34.024391174316406
799212,BDX,1999-02-16,33.59756088256836
799213,BDX,1999-02-17,32.92683029174805
799214,BDX,1999-02-18,32.80487823486328
799215,BDX,1999-02-19,32.43902587890625
799216,BDX,1999-02-22,33.10975646972656
799217,BDX,1999-02-23,32.9878044128418
799218,BDX,1999-02-24,33.96341323852539
799219,BDX,1999-02-25,32.68292617797852
799220,BDX,1999-02-26,32.68292617797852
799221,BDX,1999-03-01,32.743900299072266
799222,BDX,1999-03-02,34.146339416503906
799223,BDX,1999-03-03,34.63414764404297
799224,BDX,1999-03-04,33.90243911743164
799225,BDX,1999-03-05,35.73170852661133
799226,BDX,1999-03-08,36.219512939453125
799227,BDX,1999-03-09,36.40243911743164
799228,BDX,1999-03-10,36.09756088256836
799229,BDX,1999-03-11,37.80487823486328
799230,BDX,1999-03-12,38.41463470458984
799231,BDX,1999-03-15,38.17073059082031
799232,BDX,1999-03-16,37.621952056884766
799233,BDX,1999-03-17,37.07316970825195
799234,BDX,1999-03-18,36.09756088256836
799235,BDX,1999-03-19,34.45122146606445
799236,BDX,1999-03-22,34.878047943115234
799237,BDX,1999-03-23,37.25609970092773
799238,BDX,1999-03-24,38.78048706054688
799239,BDX,1999-03-25,39.63414764404297
799240,BDX,1999-03-26,40.9756088256836
799241,BDX,1999-03-29,40.60975646972656
799242,BDX,1999-03-30,38.78048706054688
799243,BDX,1999-03-31,37.378047943115234
799244,BDX,1999-04-01,37.31707382202149
799245,BDX,1999-04-05,36.89024353027344
799246,BDX,1999-04-06,36.46341323852539
799247,BDX,1999-04-07,36.76829147338867
799248,BDX,1999-04-08,37.07316970825195
799249,BDX,1999-04-09,37.13414764404297
799250,BDX,1999-04-12,36.76829147338867
799251,BDX,1999-04-13,37.621952056884766
799252,BDX,1999-04-14,37.43902587890625
799253,BDX,1999-04-15,37.378047943115234
799254,BDX,1999-04-16,36.82926940917969
799255,BDX,1999-04-19,36.09756088256836
799256,BDX,1999-04-20,35.914634704589844
799257,BDX,1999-04-21,38.17073059082031
799258,BDX,1999-04-22,40.06097412109375
799259,BDX,1999-04-23,40.67073059082031
799260,BDX,1999-04-26,39.81707382202149
799261,BDX,1999-04-27,39.81707382202149
799262,BDX,1999-04-28,38.17073059082031
799263,BDX,1999-04-29,37.5
799264,BDX,1999-04-30,36.28048706054688
799265,BDX,1999-05-03,37.743900299072266
799266,BDX,1999-05-04,36.89024353027344
799267,BDX,1999-05-05,36.09756088256836
799268,BDX,1999-05-06,37.68292617797852
799269,BDX,1999-05-07,37.621952056884766
799270,BDX,1999-05-10,37.68292617797852
799271,BDX,1999-05-11,37.31707382202149
799272,BDX,1999-05-12,37.56097412109375
799273,BDX,1999-05-13,36.95122146606445
799274,BDX,1999-05-14,36.09756088256836
799275,BDX,1999-05-17,36.34146118164063
799276,BDX,1999-05-18,36.09756088256836
799277,BDX,1999-05-19,36.95122146606445
799278,BDX,1999-05-20,37.25609970092773
799279,BDX,1999-05-21,37.31707382202149
799280,BDX,1999-05-24,36.524391174316406
799281,BDX,1999-05-25,36.28048706054688
799282,BDX,1999-05-26,37.5
799283,BDX,1999-05-27,37.43902587890625
799284,BDX,1999-05-28,37.86585235595703
799285,BDX,1999-06-01,37.43902587890625
799286,BDX,1999-06-02,36.34146118164063
799287,BDX,1999-06-03,36.09756088256836
799288,BDX,1999-06-04,36.28048706054688
799289,BDX,1999-06-07,38.04877853393555
799290,BDX,1999-06-08,36.76829147338867
799291,BDX,1999-06-09,37.743900299072266
799292,BDX,1999-06-10,38.17073059082031
799293,BDX,1999-06-11,38.10975646972656
799294,BDX,1999-06-14,29.573171615600582
799295,BDX,1999-06-15,28.780487060546875
799296,BDX,1999-06-16,29.268293380737305
799297,BDX,1999-06-17,30.2439022064209
799298,BDX,1999-06-18,29.84756088256836
799299,BDX,1999-06-21,29.39024353027344
799300,BDX,1999-06-22,29.20731735229492
799301,BDX,1999-06-23,29.024389266967773
799302,BDX,1999-06-24,29.32926750183105
799303,BDX,1999-06-25,29.268293380737305
799304,BDX,1999-06-28,29.7560977935791
799305,BDX,1999-06-29,29.7560977935791
799306,BDX,1999-06-30,29.268293380737305
799307,BDX,1999-07-01,28.90243911743164
799308,BDX,1999-07-02,28.23170661926269
799309,BDX,1999-07-06,28.475610733032227
799310,BDX,1999-07-07,28.10975646972656
799311,BDX,1999-07-08,27.7439022064209
799312,BDX,1999-07-09,27.621950149536133
799313,BDX,1999-07-12,28.90243911743164
799314,BDX,1999-07-13,29.024389266967773
799315,BDX,1999-07-14,28.90243911743164
799316,BDX,1999-07-15,29.14634132385254
799317,BDX,1999-07-16,28.29268264770508
799318,BDX,1999-07-19,27.5
799319,BDX,1999-07-20,27.5
799320,BDX,1999-07-21,27.80487823486328
799321,BDX,1999-07-22,26.58536529541016
799322,BDX,1999-07-23,26.524389266967773
799323,BDX,1999-07-26,26.280487060546875
799324,BDX,1999-07-27,26.70731735229492
799325,BDX,1999-07-28,26.64634132385254
799326,BDX,1999-07-29,26.64634132385254
799327,BDX,1999-07-30,26.768293380737305
799328,BDX,1999-08-02,27.134145736694336
799329,BDX,1999-08-03,27.19512176513672
799330,BDX,1999-08-04,25.975610733032227
799331,BDX,1999-08-05,25.54878044128418
799332,BDX,1999-08-06,25.73170661926269
799333,BDX,1999-08-09,26.158536911010746
799334,BDX,1999-08-10,25.42682838439941
799335,BDX,1999-08-11,25.975610733032227
799336,BDX,1999-08-12,25.914634704589844
799337,BDX,1999-08-13,25.73170661926269
799338,BDX,1999-08-16,25.2439022064209
799339,BDX,1999-08-17,25.0
799340,BDX,1999-08-18,25.0
799341,BDX,1999-08-19,25.2439022064209
799342,BDX,1999-08-20,26.463415145874023
799343,BDX,1999-08-23,26.58536529541016
799344,BDX,1999-08-24,26.64634132385254
799345,BDX,1999-08-25,27.7439022064209
799346,BDX,1999-08-26,27.439023971557617
799347,BDX,1999-08-27,27.80487823486328
799348,BDX,1999-08-30,27.317073822021484
799349,BDX,1999-08-31,27.439023971557617
799350,BDX,1999-09-01,27.621950149536133
799351,BDX,1999-09-02,27.19512176513672
799352,BDX,1999-09-03,28.414634704589844
799353,BDX,1999-09-07,28.414634704589844
799354,BDX,1999-09-08,27.92682838439941
799355,BDX,1999-09-09,28.04878044128418
799356,BDX,1999-09-10,28.04878044128418
799357,BDX,1999-09-13,28.475610733032227
799358,BDX,1999-09-14,28.29268264770508
799359,BDX,1999-09-15,27.7439022064209
799360,BDX,1999-09-16,25.79268264770508
799361,BDX,1999-09-17,25.30487823486328
799362,BDX,1999-09-20,25.42682838439941
799363,BDX,1999-09-21,25.365854263305664
799364,BDX,1999-09-22,25.4878044128418
799365,BDX,1999-09-23,25.365854263305664
799366,BDX,1999-09-24,25.975610733032227
799367,BDX,1999-09-27,26.219512939453125
799368,BDX,1999-09-28,26.036584854125977
799369,BDX,1999-09-29,26.70731735229492
799370,BDX,1999-09-30,27.378049850463867
799371,BDX,1999-10-01,26.82926750183105
799372,BDX,1999-10-04,27.68292617797852
799373,BDX,1999-10-05,27.68292617797852
799374,BDX,1999-10-06,28.414634704589844
799375,BDX,1999-10-07,27.865854263305664
799376,BDX,1999-10-08,28.29268264770508
799377,BDX,1999-10-11,27.92682838439941
799378,BDX,1999-10-12,27.7439022064209
799379,BDX,1999-10-13,27.317073822021484
799380,BDX,1999-10-14,26.40243911743164
799381,BDX,1999-10-15,25.60975646972656
799382,BDX,1999-10-18,25.670732498168945
799383,BDX,1999-10-19,25.670732498168945
799384,BDX,1999-10-20,25.85365867614746
799385,BDX,1999-10-21,26.219512939453125
799386,BDX,1999-10-22,26.158536911010746
799387,BDX,1999-10-25,24.817073822021484
799388,BDX,1999-10-26,25.2439022064209
799389,BDX,1999-10-27,24.69512176513672
799390,BDX,1999-10-28,24.817073822021484
799391,BDX,1999-10-29,24.7560977935791
799392,BDX,1999-11-01,24.7560977935791
799393,BDX,1999-11-02,25.2439022064209
799394,BDX,1999-11-03,25.85365867614746
799395,BDX,1999-11-04,28.10975646972656
799396,BDX,1999-11-05,27.317073822021484
799397,BDX,1999-11-08,28.29268264770508
799398,BDX,1999-11-09,28.04878044128418
799399,BDX,1999-11-10,28.35365867614746
799400,BDX,1999-11-11,28.29268264770508
799401,BDX,1999-11-12,28.10975646972656
799402,BDX,1999-11-15,28.536584854125977
799403,BDX,1999-11-16,29.08536529541016
799404,BDX,1999-11-17,28.963415145874023
799405,BDX,1999-11-18,28.59756088256836
799406,BDX,1999-11-19,28.536584854125977
799407,BDX,1999-11-22,27.80487823486328
799408,BDX,1999-11-23,26.95121955871582
799409,BDX,1999-11-24,26.524389266967773
799410,BDX,1999-11-26,26.89024353027344
799411,BDX,1999-11-29,26.40243911743164
799412,BDX,1999-11-30,26.70731735229492
799413,BDX,1999-12-01,26.524389266967773
799414,BDX,1999-12-02,26.524389266967773
799415,BDX,1999-12-03,26.280487060546875
799416,BDX,1999-12-06,25.85365867614746
799417,BDX,1999-12-07,26.219512939453125
799418,BDX,1999-12-08,25.914634704589844
799419,BDX,1999-12-09,25.42682838439941
799420,BDX,1999-12-10,25.4878044128418
799421,BDX,1999-12-13,25.365854263305664
799422,BDX,1999-12-14,25.975610733032227
799423,BDX,1999-12-15,25.30487823486328
799424,BDX,1999-12-16,24.878049850463867
799425,BDX,1999-12-17,24.20731735229492
799426,BDX,1999-12-20,24.634145736694336
799427,BDX,1999-12-21,23.658536911010746
799428,BDX,1999-12-22,24.20731735229492
799429,BDX,1999-12-23,26.463415145874023
799430,BDX,1999-12-27,26.82926750183105
799431,BDX,1999-12-28,26.58536529541016
799432,BDX,1999-12-29,26.341463088989254
799433,BDX,1999-12-30,26.280487060546875
799434,BDX,1999-12-31,26.280487060546875
799435,BDX,2000-01-03,25.54878044128418
799436,BDX,2000-01-04,24.878049850463867
799437,BDX,2000-01-05,25.060976028442383
799438,BDX,2000-01-06,26.09756088256836
799439,BDX,2000-01-07,27.560976028442383
799440,BDX,2000-01-10,26.95121955871582
799441,BDX,2000-01-11,26.524389266967773
799442,BDX,2000-01-12,25.670732498168945
799443,BDX,2000-01-13,27.439023971557617
799444,BDX,2000-01-14,26.70731735229492
799445,BDX,2000-01-18,26.768293380737305
799446,BDX,2000-01-19,27.68292617797852
799447,BDX,2000-01-20,27.134145736694336
799448,BDX,2000-01-21,28.10975646972656
799449,BDX,2000-01-24,27.19512176513672
799450,BDX,2000-01-25,26.524389266967773
799451,BDX,2000-01-26,26.158536911010746
799452,BDX,2000-01-27,27.19512176513672
799453,BDX,2000-01-28,25.85365867614746
799454,BDX,2000-01-31,25.54878044128418
799455,BDX,2000-02-01,26.463415145874023
799456,BDX,2000-02-02,25.670732498168945
799457,BDX,2000-02-03,25.365854263305664
799458,BDX,2000-02-04,25.365854263305664
799459,BDX,2000-02-07,25.365854263305664
799460,BDX,2000-02-08,25.060976028442383
799461,BDX,2000-02-09,25.2439022064209
799462,BDX,2000-02-10,24.512195587158203
799463,BDX,2000-02-11,24.39024353027344
799464,BDX,2000-02-14,25.18292617797852
799465,BDX,2000-02-15,24.512195587158203
799466,BDX,2000-02-16,25.0
799467,BDX,2000-02-17,25.670732498168945
799468,BDX,2000-02-18,29.817073822021484
799469,BDX,2000-02-22,28.35365867614746
799470,BDX,2000-02-23,29.268293380737305
799471,BDX,2000-02-24,31.219512939453125
799472,BDX,2000-02-25,33.29268264770508
799473,BDX,2000-02-28,30.2439022064209
799474,BDX,2000-02-29,30.2439022064209
799475,BDX,2000-03-01,30.54878044128418
799476,BDX,2000-03-02,30.670732498168945
799477,BDX,2000-03-03,30.73170661926269
799478,BDX,2000-03-06,30.060976028442383
799479,BDX,2000-03-07,28.90243911743164
799480,BDX,2000-03-08,29.32926750183105
799481,BDX,2000-03-09,30.121950149536133
799482,BDX,2000-03-10,31.219512939453125
799483,BDX,2000-03-13,29.878049850463867
799484,BDX,2000-03-14,28.90243911743164
799485,BDX,2000-03-15,29.69512176513672
799486,BDX,2000-03-16,30.2439022064209
799487,BDX,2000-03-17,30.4878044128418
799488,BDX,2000-03-20,30.2439022064209
799489,BDX,2000-03-21,30.2439022064209
799490,BDX,2000-03-22,30.18292617797852
799491,BDX,2000-03-23,29.268293380737305
799492,BDX,2000-03-24,27.317073822021484
799493,BDX,2000-03-27,26.280487060546875
799494,BDX,2000-03-28,26.463415145874023
799495,BDX,2000-03-29,26.219512939453125
799496,BDX,2000-03-30,25.85365867614746
799497,BDX,2000-03-31,25.670732498168945
799498,BDX,2000-04-03,26.341463088989254
799499,BDX,2000-04-04,26.40243911743164
799500,BDX,2000-04-05,26.524389266967773
799501,BDX,2000-04-06,26.341463088989254
799502,BDX,2000-04-07,26.036584854125977
799503,BDX,2000-04-10,25.914634704589844
799504,BDX,2000-04-11,26.768293380737305
799505,BDX,2000-04-12,28.04878044128418
799506,BDX,2000-04-13,27.865854263305664
799507,BDX,2000-04-14,26.219512939453125
799508,BDX,2000-04-17,25.42682838439941
799509,BDX,2000-04-18,26.09756088256836
799510,BDX,2000-04-19,25.18292617797852
799511,BDX,2000-04-20,24.939023971557617
799512,BDX,2000-04-24,24.878049850463867
799513,BDX,2000-04-25,25.365854263305664
799514,BDX,2000-04-26,25.121950149536133
799515,BDX,2000-04-27,25.121950149536133
799516,BDX,2000-04-28,25.0
799517,BDX,2000-05-01,25.18292617797852
799518,BDX,2000-05-02,25.54878044128418
799519,BDX,2000-05-03,26.158536911010746
799520,BDX,2000-05-04,25.365854263305664
799521,BDX,2000-05-05,26.280487060546875
799522,BDX,2000-05-08,26.09756088256836
799523,BDX,2000-05-09,26.219512939453125
799524,BDX,2000-05-10,26.09756088256836
799525,BDX,2000-05-11,26.524389266967773
799526,BDX,2000-05-12,26.036584854125977
799527,BDX,2000-05-15,27.134145736694336
799528,BDX,2000-05-16,26.95121955871582
799529,BDX,2000-05-17,26.768293380737305
799530,BDX,2000-05-18,27.134145736694336
799531,BDX,2000-05-19,26.58536529541016
799532,BDX,2000-05-22,26.341463088989254
799533,BDX,2000-05-23,26.82926750183105
799534,BDX,2000-05-24,28.780487060546875
799535,BDX,2000-05-25,28.04878044128418
799536,BDX,2000-05-26,27.5
799537,BDX,2000-05-30,28.59756088256836
799538,BDX,2000-05-31,28.475610733032227
799539,BDX,2000-06-01,27.92682838439941
799540,BDX,2000-06-02,27.865854263305664
799541,BDX,2000-06-05,28.29268264770508
799542,BDX,2000-06-06,28.59756088256836
799543,BDX,2000-06-07,27.439023971557617
799544,BDX,2000-06-08,27.19512176513672
799545,BDX,2000-06-09,27.439023971557617
799546,BDX,2000-06-12,26.768293380737305
799547,BDX,2000-06-13,26.95121955871582
799548,BDX,2000-06-14,27.19512176513672
799549,BDX,2000-06-15,27.560976028442383
799550,BDX,2000-06-16,27.10365867614746
799551,BDX,2000-06-19,27.19512176513672
799552,BDX,2000-06-20,26.70731735229492
799553,BDX,2000-06-21,27.073171615600582
799554,BDX,2000-06-22,26.70731735229492
799555,BDX,2000-06-23,26.70731735229492
799556,BDX,2000-06-26,26.64634132385254
799557,BDX,2000-06-27,26.219512939453125
799558,BDX,2000-06-28,26.98170661926269
799559,BDX,2000-06-29,27.073171615600582
799560,BDX,2000-06-30,27.9878044128418
799561,BDX,2000-07-03,27.560976028442383
799562,BDX,2000-07-05,28.841463088989254
799563,BDX,2000-07-06,28.780487060546875
799564,BDX,2000-07-07,28.658536911010746
799565,BDX,2000-07-10,29.024389266967773
799566,BDX,2000-07-11,28.90243911743164
799567,BDX,2000-07-12,28.536584854125977
799568,BDX,2000-07-13,27.317073822021484
799569,BDX,2000-07-14,26.58536529541016
799570,BDX,2000-07-17,26.89024353027344
799571,BDX,2000-07-18,27.865854263305664
799572,BDX,2000-07-19,27.560976028442383
799573,BDX,2000-07-20,24.32926750183105
799574,BDX,2000-07-21,24.878049850463867
799575,BDX,2000-07-24,24.69512176513672
799576,BDX,2000-07-25,24.14634132385254
799577,BDX,2000-07-26,23.29268264770508
799578,BDX,2000-07-27,24.268293380737305
799579,BDX,2000-07-28,24.024389266967773
799580,BDX,2000-07-31,24.634145736694336
799581,BDX,2000-08-01,25.60975646972656
799582,BDX,2000-08-02,25.85365867614746
799583,BDX,2000-08-03,25.670732498168945
799584,BDX,2000-08-04,25.365854263305664
799585,BDX,2000-08-07,25.18292617797852
799586,BDX,2000-08-08,25.121950149536133
799587,BDX,2000-08-09,24.14634132385254
799588,BDX,2000-08-10,24.7560977935791
799589,BDX,2000-08-11,24.939023971557617
799590,BDX,2000-08-14,25.42682838439941
799591,BDX,2000-08-15,25.42682838439941
799592,BDX,2000-08-16,25.60975646972656
799593,BDX,2000-08-17,25.85365867614746
799594,BDX,2000-08-18,25.85365867614746
799595,BDX,2000-08-21,27.68292617797852
799596,BDX,2000-08-22,26.64634132385254
799597,BDX,2000-08-23,26.82926750183105
799598,BDX,2000-08-24,27.134145736694336
799599,BDX,2000-08-25,27.134145736694336
799600,BDX,2000-08-28,27.80487823486328
799601,BDX,2000-08-29,27.317073822021484
799602,BDX,2000-08-30,28.29268264770508
799603,BDX,2000-08-31,29.283536911010746
799604,BDX,2000-09-01,28.23170661926269
799605,BDX,2000-09-05,27.9878044128418
799606,BDX,2000-09-06,27.865854263305664
799607,BDX,2000-09-07,27.80487823486328
799608,BDX,2000-09-08,27.5
799609,BDX,2000-09-11,27.865854263305664
799610,BDX,2000-09-12,28.35365867614746
799611,BDX,2000-09-13,27.5
799612,BDX,2000-09-14,27.378049850463867
799613,BDX,2000-09-15,27.378049850463867
799614,BDX,2000-09-18,26.280487060546875
799615,BDX,2000-09-19,25.60975646972656
799616,BDX,2000-09-20,24.939023971557617
799617,BDX,2000-09-21,24.939023971557617
799618,BDX,2000-09-22,24.817073822021484
799619,BDX,2000-09-25,24.39024353027344
799620,BDX,2000-09-26,21.82926750183105
799621,BDX,2000-09-27,25.73170661926269
799622,BDX,2000-09-28,25.4878044128418
799623,BDX,2000-09-29,25.79268264770508
799624,BDX,2000-10-02,25.914634704589844
799625,BDX,2000-10-03,26.158536911010746
799626,BDX,2000-10-04,26.341463088989254
799627,BDX,2000-10-05,26.70731735229492
799628,BDX,2000-10-06,27.073171615600582
799629,BDX,2000-10-09,26.64634132385254
799630,BDX,2000-10-10,27.317073822021484
799631,BDX,2000-10-11,27.865854263305664
799632,BDX,2000-10-12,27.621950149536133
799633,BDX,2000-10-13,28.536584854125977
799634,BDX,2000-10-16,28.59756088256836
799635,BDX,2000-10-17,28.780487060546875
799636,BDX,2000-10-18,30.2439022064209
799637,BDX,2000-10-19,29.024389266967773
799638,BDX,2000-10-20,28.841463088989254
799639,BDX,2000-10-23,28.29268264770508
799640,BDX,2000-10-24,28.29268264770508
799641,BDX,2000-10-25,29.45121955871582
799642,BDX,2000-10-26,29.7560977935791
799643,BDX,2000-10-27,29.573171615600582
799644,BDX,2000-10-30,31.09756088256836
799645,BDX,2000-10-31,32.68292617797852
799646,BDX,2000-11-01,32.13414764404297
799647,BDX,2000-11-02,32.378047943115234
799648,BDX,2000-11-03,32.5
799649,BDX,2000-11-06,32.19512176513672
799650,BDX,2000-11-07,32.256099700927734
799651,BDX,2000-11-08,32.43902587890625
799652,BDX,2000-11-09,31.09756088256836
799653,BDX,2000-11-10,30.670732498168945
799654,BDX,2000-11-13,30.42682838439941
799655,BDX,2000-11-14,30.2439022064209
799656,BDX,2000-11-15,30.2439022064209
799657,BDX,2000-11-16,30.18292617797852
799658,BDX,2000-11-17,30.914634704589844
799659,BDX,2000-11-20,30.670732498168945
799660,BDX,2000-11-21,30.85365867614746
799661,BDX,2000-11-22,30.975610733032227
799662,BDX,2000-11-24,30.85365867614746
799663,BDX,2000-11-27,31.219512939453125
799664,BDX,2000-11-28,32.13414764404297
799665,BDX,2000-11-29,33.17073059082031
799666,BDX,2000-11-30,33.17073059082031
799667,BDX,2000-12-01,33.04877853393555
799668,BDX,2000-12-04,32.92683029174805
799669,BDX,2000-12-05,32.92683029174805
799670,BDX,2000-12-06,31.70731735229492
799671,BDX,2000-12-07,32.378047943115234
799672,BDX,2000-12-08,32.621952056884766
799673,BDX,2000-12-11,31.82926750183105
799674,BDX,2000-12-12,32.5
799675,BDX,2000-12-13,32.378047943115234
799676,BDX,2000-12-14,31.09756088256836
799677,BDX,2000-12-15,30.30487823486328
799678,BDX,2000-12-18,31.70731735229492
799679,BDX,2000-12-19,31.463415145874023
799680,BDX,2000-12-20,31.158536911010746
799681,BDX,2000-12-21,31.524389266967773
799682,BDX,2000-12-22,31.40243911743164
799683,BDX,2000-12-26,32.5
799684,BDX,2000-12-27,32.92683029174805
799685,BDX,2000-12-28,34.26829147338867
799686,BDX,2000-12-29,33.780487060546875
799687,BDX,2001-01-02,33.353660583496094
799688,BDX,2001-01-03,32.256099700927734
799689,BDX,2001-01-04,31.09756088256836
799690,BDX,2001-01-05,30.54878044128418
799691,BDX,2001-01-08,30.79268264770508
799692,BDX,2001-01-09,31.82926750183105
799693,BDX,2001-01-10,31.158536911010746
799694,BDX,2001-01-11,32.317073822021484
799695,BDX,2001-01-12,31.70731735229492
799696,BDX,2001-01-16,32.19512176513672
799697,BDX,2001-01-17,31.70731735229492
799698,BDX,2001-01-18,32.92683029174805
799699,BDX,2001-01-19,31.58536529541016
799700,BDX,2001-01-22,33.96341323852539
799701,BDX,2001-01-23,33.353660583496094
799702,BDX,2001-01-24,34.024391174316406
799703,BDX,2001-01-25,34.39024353027344
799704,BDX,2001-01-26,34.146339416503906
799705,BDX,2001-01-29,34.20487976074219
799706,BDX,2001-01-30,33.9902458190918
799707,BDX,2001-01-31,33.54146194458008
799708,BDX,2001-02-01,33.9902458190918
799709,BDX,2001-02-02,35.36585235595703
799710,BDX,2001-02-05,35.08292770385742
799711,BDX,2001-02-06,35.70731735229492
799712,BDX,2001-02-07,35.18048858642578
799713,BDX,2001-02-08,36.07804870605469
799714,BDX,2001-02-09,36.12682723999024
799715,BDX,2001-02-12,36.751220703125
799716,BDX,2001-02-13,38.04877853393555
799717,BDX,2001-02-14,36.468292236328125
799718,BDX,2001-02-15,35.60975646972656
799719,BDX,2001-02-16,35.8634147644043
799720,BDX,2001-02-20,36.19512176513672
799721,BDX,2001-02-21,36.29268264770508
799722,BDX,2001-02-22,35.502437591552734
799723,BDX,2001-02-23,34.341461181640625
799724,BDX,2001-02-26,35.66829299926758
799725,BDX,2001-02-27,35.01463317871094
799726,BDX,2001-02-28,35.102439880371094
799727,BDX,2001-03-01,35.18048858642578
799728,BDX,2001-03-02,34.975608825683594
799729,BDX,2001-03-05,34.60487747192383
799730,BDX,2001-03-06,34.01951217651367
799731,BDX,2001-03-07,34.18536758422852
799732,BDX,2001-03-08,34.780487060546875
799733,BDX,2001-03-09,35.121952056884766
799734,BDX,2001-03-12,34.64390182495117
799735,BDX,2001-03-13,34.126827239990234
799736,BDX,2001-03-14,33.287803649902344
799737,BDX,2001-03-15,33.07316970825195
799738,BDX,2001-03-16,31.658536911010746
799739,BDX,2001-03-19,33.66829299926758
799740,BDX,2001-03-20,32.780487060546875
799741,BDX,2001-03-21,33.03414535522461
799742,BDX,2001-03-22,31.219512939453125
799743,BDX,2001-03-23,32.20487976074219
799744,BDX,2001-03-26,32.09756088256836
799745,BDX,2001-03-27,32.19512176513672
799746,BDX,2001-03-28,32.341461181640625
799747,BDX,2001-03-29,33.531707763671875
799748,BDX,2001-03-30,34.45853805541992
799749,BDX,2001-04-02,34.29268264770508
799750,BDX,2001-04-03,33.05365753173828
799751,BDX,2001-04-04,33.01463317871094
799752,BDX,2001-04-05,34.126827239990234
799753,BDX,2001-04-06,33.68780517578125
799754,BDX,2001-04-09,33.89268112182617
799755,BDX,2001-04-10,34.08780670166016
799756,BDX,2001-04-11,33.06341552734375
799757,BDX,2001-04-12,33.619510650634766
799758,BDX,2001-04-16,33.502437591552734
799759,BDX,2001-04-17,34.165855407714844
799760,BDX,2001-04-18,33.82439041137695
799761,BDX,2001-04-19,33.024391174316406
799762,BDX,2001-04-20,32.0
799763,BDX,2001-04-23,31.54146385192871
799764,BDX,2001-04-24,30.439023971557617
799765,BDX,2001-04-25,30.809755325317383
799766,BDX,2001-04-26,30.83902359008789
799767,BDX,2001-04-27,31.7560977935791
799768,BDX,2001-04-30,31.560976028442383
799769,BDX,2001-05-01,31.95121955871582
799770,BDX,2001-05-02,31.404878616333008
799771,BDX,2001-05-03,30.64390182495117
799772,BDX,2001-05-04,30.73170661926269
799773,BDX,2001-05-07,31.151220321655277
799774,BDX,2001-05-08,30.72195053100586
799775,BDX,2001-05-09,31.16097640991211
799776,BDX,2001-05-10,29.85365867614746
799777,BDX,2001-05-11,29.404878616333008
799778,BDX,2001-05-14,30.029268264770508
799779,BDX,2001-05-15,30.06829261779785
799780,BDX,2001-05-16,30.321950912475582
799781,BDX,2001-05-17,30.2439022064209
799782,BDX,2001-05-18,30.087804794311523
799783,BDX,2001-05-21,30.985366821289062
799784,BDX,2001-05-22,31.47317123413086
799785,BDX,2001-05-23,30.887805938720703
799786,BDX,2001-05-24,31.726829528808597
799787,BDX,2001-05-25,32.370731353759766
799788,BDX,2001-05-29,32.30244064331055
799789,BDX,2001-05-30,33.414634704589844
799790,BDX,2001-05-31,33.49268341064453
799791,BDX,2001-06-01,34.0
799792,BDX,2001-06-04,34.468292236328125
799793,BDX,2001-06-05,35.04390335083008
799794,BDX,2001-06-06,34.42926788330078
799795,BDX,2001-06-07,34.43902587890625
799796,BDX,2001-06-08,34.2634162902832
799797,BDX,2001-06-11,33.63902282714844
799798,BDX,2001-06-12,33.80487823486328
799799,BDX,2001-06-13,34.07804870605469
799800,BDX,2001-06-14,33.70731735229492
799801,BDX,2001-06-15,34.126827239990234
799802,BDX,2001-06-18,34.33170700073242
799803,BDX,2001-06-19,34.156097412109375
799804,BDX,2001-06-20,34.92683029174805
799805,BDX,2001-06-21,35.121952056884766
799806,BDX,2001-06-22,34.83902359008789
799807,BDX,2001-06-25,34.53658676147461
799808,BDX,2001-06-26,34.74146270751953
799809,BDX,2001-06-27,34.43902587890625
799810,BDX,2001-06-28,34.70243835449219
799811,BDX,2001-06-29,34.91707229614258
799812,BDX,2001-07-02,35.14146423339844
799813,BDX,2001-07-03,34.84878158569336
799814,BDX,2001-07-05,35.18048858642578
799815,BDX,2001-07-06,34.41951370239258
799816,BDX,2001-07-09,34.79999923706055
799817,BDX,2001-07-10,34.93658447265625
799818,BDX,2001-07-11,34.351219177246094
799819,BDX,2001-07-12,34.7609748840332
799820,BDX,2001-07-13,35.219512939453125
799821,BDX,2001-07-16,36.01951217651367
799822,BDX,2001-07-17,35.79512023925781
799823,BDX,2001-07-18,35.66829299926758
799824,BDX,2001-07-19,33.03414535522461
799825,BDX,2001-07-20,33.89268112182617
799826,BDX,2001-07-23,33.95122146606445
799827,BDX,2001-07-24,33.48292541503906
799828,BDX,2001-07-25,33.54146194458008
799829,BDX,2001-07-26,33.941463470458984
799830,BDX,2001-07-27,33.98048782348633
799831,BDX,2001-07-30,33.60975646972656
799832,BDX,2001-07-31,33.717071533203125
799833,BDX,2001-08-01,33.39512252807617
799834,BDX,2001-08-02,32.751220703125
799835,BDX,2001-08-03,32.67317199707031
799836,BDX,2001-08-06,32.91707229614258
799837,BDX,2001-08-07,33.2390251159668
799838,BDX,2001-08-08,33.17073059082031
799839,BDX,2001-08-09,33.775611877441406
799840,BDX,2001-08-10,33.93170547485352
799841,BDX,2001-08-13,34.4878044128418
799842,BDX,2001-08-14,34.7609748840332
799843,BDX,2001-08-15,35.34634017944336
799844,BDX,2001-08-16,35.648780822753906
799845,BDX,2001-08-17,35.60975646972656
799846,BDX,2001-08-20,36.23414611816406
799847,BDX,2001-08-21,36.09756088256836
799848,BDX,2001-08-22,36.54634094238281
799849,BDX,2001-08-23,36.52682876586914
799850,BDX,2001-08-24,36.45853805541992
799851,BDX,2001-08-27,36.45853805541992
799852,BDX,2001-08-28,36.31219482421875
799853,BDX,2001-08-29,36.1365852355957
799854,BDX,2001-08-30,35.35609817504883
799855,BDX,2001-08-31,35.05365753173828
799856,BDX,2001-09-04,35.5121955871582
799857,BDX,2001-09-05,35.317073822021484
799858,BDX,2001-09-06,34.54634094238281
799859,BDX,2001-09-07,33.95122146606445
799860,BDX,2001-09-10,34.478050231933594
799861,BDX,2001-09-17,35.26829147338867
799862,BDX,2001-09-18,34.81951141357422
799863,BDX,2001-09-19,34.44878005981445
799864,BDX,2001-09-20,33.970733642578125
799865,BDX,2001-09-21,32.82926940917969
799866,BDX,2001-09-24,33.43414688110352
799867,BDX,2001-09-25,33.90243911743164
799868,BDX,2001-09-26,33.70731735229492
799869,BDX,2001-09-27,36.63414764404297
799870,BDX,2001-09-28,36.09756088256836
799871,BDX,2001-10-01,35.80487823486328
799872,BDX,2001-10-02,36.14633941650391
799873,BDX,2001-10-03,36.039024353027344
799874,BDX,2001-10-04,35.5121955871582
799875,BDX,2001-10-05,36.56585311889648
799876,BDX,2001-10-08,36.878047943115234
799877,BDX,2001-10-09,36.49756240844727
799878,BDX,2001-10-10,36.79024505615234
799879,BDX,2001-10-11,37.024391174316406
799880,BDX,2001-10-12,37.07316970825195
799881,BDX,2001-10-15,37.18048858642578
799882,BDX,2001-10-16,37.04390335083008
799883,BDX,2001-10-17,35.912193298339844
799884,BDX,2001-10-18,35.853660583496094
799885,BDX,2001-10-19,35.658538818359375
799886,BDX,2001-10-22,36.73170852661133
799887,BDX,2001-10-23,36.4878044128418
799888,BDX,2001-10-24,36.43902587890625
799889,BDX,2001-10-25,36.31219482421875
799890,BDX,2001-10-26,35.80487823486328
799891,BDX,2001-10-29,35.3756103515625
799892,BDX,2001-10-30,34.36097717285156
799893,BDX,2001-10-31,34.92683029174805
799894,BDX,2001-11-01,36.21463394165039
799895,BDX,2001-11-02,36.33170700073242
799896,BDX,2001-11-05,36.95609664916992
799897,BDX,2001-11-06,36.04877853393555
799898,BDX,2001-11-07,35.80487823486328
799899,BDX,2001-11-08,31.97073173522949
799900,BDX,2001-11-09,33.15121841430664
799901,BDX,2001-11-12,32.17560958862305
799902,BDX,2001-11-13,32.878047943115234
799903,BDX,2001-11-14,32.43902587890625
799904,BDX,2001-11-15,32.19512176513672
799905,BDX,2001-11-16,31.42439079284668
799906,BDX,2001-11-19,31.60975646972656
799907,BDX,2001-11-20,31.287805557250977
799908,BDX,2001-11-21,31.239023208618164
799909,BDX,2001-11-23,31.512195587158203
799910,BDX,2001-11-26,31.69756126403809
799911,BDX,2001-11-27,31.69756126403809
799912,BDX,2001-11-28,32.156097412109375
799913,BDX,2001-11-29,32.93658447265625
799914,BDX,2001-11-30,33.04390335083008
799915,BDX,2001-12-03,33.15121841430664
799916,BDX,2001-12-04,33.83414459228516
799917,BDX,2001-12-05,32.8878059387207
799918,BDX,2001-12-06,32.55609893798828
799919,BDX,2001-12-07,31.70731735229492
799920,BDX,2001-12-10,31.239023208618164
799921,BDX,2001-12-11,31.795122146606445
799922,BDX,2001-12-12,31.73658561706543
799923,BDX,2001-12-13,31.512195587158203
799924,BDX,2001-12-14,31.67804908752441
799925,BDX,2001-12-17,31.560976028442383
799926,BDX,2001-12-18,32.09756088256836
799927,BDX,2001-12-19,32.19512176513672
799928,BDX,2001-12-20,32.58536529541016
799929,BDX,2001-12-21,32.692684173583984
799930,BDX,2001-12-24,33.06341552734375
799931,BDX,2001-12-26,32.36097717285156
799932,BDX,2001-12-27,32.2634162902832
799933,BDX,2001-12-28,32.82926940917969
799934,BDX,2001-12-31,32.341461181640625
799935,BDX,2002-01-02,32.478050231933594
799936,BDX,2002-01-03,31.52195167541504
799937,BDX,2002-01-04,31.60975646972656
799938,BDX,2002-01-07,31.365854263305664
799939,BDX,2002-01-08,31.668292999267575
799940,BDX,2002-01-09,31.91219520568848
799941,BDX,2002-01-10,32.282928466796875
799942,BDX,2002-01-11,32.73170852661133
799943,BDX,2002-01-14,33.17073059082031
799944,BDX,2002-01-15,33.01463317871094
799945,BDX,2002-01-16,33.317073822021484
799946,BDX,2002-01-17,33.648780822753906
799947,BDX,2002-01-18,33.414634704589844
799948,BDX,2002-01-22,33.32682800292969
799949,BDX,2002-01-23,33.98048782348633
799950,BDX,2002-01-24,33.648780822753906
799951,BDX,2002-01-25,34.63414764404297
799952,BDX,2002-01-28,34.68292617797852
799953,BDX,2002-01-29,34.224388122558594
799954,BDX,2002-01-30,34.96585464477539
799955,BDX,2002-01-31,35.33658599853516
799956,BDX,2002-02-01,35.56097412109375
799957,BDX,2002-02-04,35.46341323852539
799958,BDX,2002-02-05,35.76585388183594
799959,BDX,2002-02-06,35.46341323852539
799960,BDX,2002-02-07,35.13170623779297
799961,BDX,2002-02-08,35.092681884765625
799962,BDX,2002-02-11,35.79512023925781
799963,BDX,2002-02-12,36.09756088256836
799964,BDX,2002-02-13,35.78536605834961
799965,BDX,2002-02-14,35.843902587890625
799966,BDX,2002-02-15,36.51707458496094
799967,BDX,2002-02-19,36.09756088256836
799968,BDX,2002-02-20,36.01951217651367
799969,BDX,2002-02-21,35.76585388183594
799970,BDX,2002-02-22,36.11707305908203
799971,BDX,2002-02-25,36.10731887817383
799972,BDX,2002-02-26,36.70243835449219
799973,BDX,2002-02-27,36.43902587890625
799974,BDX,2002-02-28,35.79512023925781
799975,BDX,2002-03-01,36.18536758422852
799976,BDX,2002-03-04,36.54634094238281
799977,BDX,2002-03-05,35.80487823486328
799978,BDX,2002-03-06,35.95122146606445
799979,BDX,2002-03-07,35.024391174316406
799980,BDX,2002-03-08,35.619510650634766
799981,BDX,2002-03-11,35.717071533203125
799982,BDX,2002-03-12,35.45365905761719
799983,BDX,2002-03-13,35.66829299926758
799984,BDX,2002-03-14,35.717071533203125
799985,BDX,2002-03-15,36.36097717285156
799986,BDX,2002-03-18,36.21463394165039
799987,BDX,2002-03-19,35.90243911743164
799988,BDX,2002-03-20,35.414634704589844
799989,BDX,2002-03-21,35.60975646972656
799990,BDX,2002-03-22,35.39512252807617
799991,BDX,2002-03-25,35.05365753173828
799992,BDX,2002-03-26,35.47317123413086
799993,BDX,2002-03-27,36.273170471191406
799994,BDX,2002-03-28,36.79999923706055
799995,BDX,2002-04-01,36.06829452514648
799996,BDX,2002-04-02,35.67804718017578
799997,BDX,2002-04-03,35.873172760009766
799998,BDX,2002-04-04,35.79512023925781
799999,BDX,2002-04-05,35.29756164550781
800000,BDX,2002-04-08,35.3756103515625
800001,BDX,2002-04-09,36.19512176513672
800002,BDX,2002-04-10,37.3853645324707
800003,BDX,2002-04-11,36.878047943115234
800004,BDX,2002-04-12,37.28780364990234
800005,BDX,2002-04-15,37.18048858642578
800006,BDX,2002-04-16,37.53170776367188
800007,BDX,2002-04-17,37.01463317871094
800008,BDX,2002-04-18,36.54634094238281
800009,BDX,2002-04-19,36.43902587890625
800010,BDX,2002-04-22,36.79024505615234
800011,BDX,2002-04-23,36.53658676147461
800012,BDX,2002-04-24,35.9902458190918
800013,BDX,2002-04-25,36.86829376220703
800014,BDX,2002-04-26,36.55609893798828
800015,BDX,2002-04-29,35.78536605834961
800016,BDX,2002-04-30,36.2634162902832
800017,BDX,2002-05-01,36.82926940917969
800018,BDX,2002-05-02,36.52682876586914
800019,BDX,2002-05-03,36.43902587890625
800020,BDX,2002-05-06,36.19512176513672
800021,BDX,2002-05-07,35.56097412109375
800022,BDX,2002-05-08,36.28292846679688
800023,BDX,2002-05-09,35.57073211669922
800024,BDX,2002-05-10,35.3853645324707
800025,BDX,2002-05-13,35.629268646240234
800026,BDX,2002-05-14,35.55121994018555
800027,BDX,2002-05-15,35.63902282714844
800028,BDX,2002-05-16,35.70731735229492
800029,BDX,2002-05-17,36.243900299072266
800030,BDX,2002-05-20,36.243900299072266
800031,BDX,2002-05-21,36.43902587890625
800032,BDX,2002-05-22,36.28292846679688
800033,BDX,2002-05-23,36.56585311889648
800034,BDX,2002-05-24,36.52682876586914
800035,BDX,2002-05-28,36.34146118164063
800036,BDX,2002-05-29,36.712196350097656
800037,BDX,2002-05-30,36.77073287963867
800038,BDX,2002-05-31,36.68292617797852
800039,BDX,2002-06-03,36.95609664916992
800040,BDX,2002-06-04,36.29268264770508
800041,BDX,2002-06-05,36.0097541809082
800042,BDX,2002-06-06,35.22926712036133
800043,BDX,2002-06-07,35.414634704589844
800044,BDX,2002-06-10,35.43414688110352
800045,BDX,2002-06-11,34.94634246826172
800046,BDX,2002-06-12,34.243900299072266
800047,BDX,2002-06-13,34.146339416503906
800048,BDX,2002-06-14,34.1365852355957
800049,BDX,2002-06-17,34.77073287963867
800050,BDX,2002-06-18,35.092681884765625
800051,BDX,2002-06-19,34.33170700073242
800052,BDX,2002-06-20,34.146339416503906
800053,BDX,2002-06-21,33.629268646240234
800054,BDX,2002-06-24,33.853660583496094
800055,BDX,2002-06-25,32.83902359008789
800056,BDX,2002-06-26,33.54146194458008
800057,BDX,2002-06-27,33.853660583496094
800058,BDX,2002-06-28,33.60975646972656
800059,BDX,2002-07-01,32.95609664916992
800060,BDX,2002-07-02,30.224390029907227
800061,BDX,2002-07-03,30.28292655944824
800062,BDX,2002-07-05,31.404878616333008
800063,BDX,2002-07-08,30.92682838439941
800064,BDX,2002-07-09,29.85365867614746
800065,BDX,2002-07-10,29.25853729248047
800066,BDX,2002-07-11,28.28292655944824
800067,BDX,2002-07-12,29.200000762939453
800068,BDX,2002-07-15,28.780487060546875
800069,BDX,2002-07-16,28.58536529541016
800070,BDX,2002-07-17,29.52195167541504
800071,BDX,2002-07-18,27.268293380737305
800072,BDX,2002-07-19,24.399999618530277
800073,BDX,2002-07-22,25.229267120361328
800074,BDX,2002-07-23,24.9951229095459
800075,BDX,2002-07-24,25.91219520568848
800076,BDX,2002-07-25,26.31219482421875
800077,BDX,2002-07-26,26.536584854125977
800078,BDX,2002-07-29,26.985366821289062
800079,BDX,2002-07-30,27.80487823486328
800080,BDX,2002-07-31,28.351219177246094
800081,BDX,2002-08-01,28.448780059814453
800082,BDX,2002-08-02,28.66341590881348
800083,BDX,2002-08-05,27.43414688110352
800084,BDX,2002-08-06,28.0
800085,BDX,2002-08-07,28.29268264770508
800086,BDX,2002-08-08,28.9951229095459
800087,BDX,2002-08-09,29.170732498168945
800088,BDX,2002-08-12,29.268293380737305
800089,BDX,2002-08-13,28.52682876586914
800090,BDX,2002-08-14,29.073171615600582
800091,BDX,2002-08-15,29.170732498168945
800092,BDX,2002-08-16,28.956098556518555
800093,BDX,2002-08-19,29.7560977935791
800094,BDX,2002-08-20,29.843902587890625
800095,BDX,2002-08-21,29.960975646972656
800096,BDX,2002-08-22,30.634145736694336
800097,BDX,2002-08-23,30.273170471191406
800098,BDX,2002-08-26,30.58536529541016
800099,BDX,2002-08-27,30.0
800100,BDX,2002-08-28,29.668292999267575
800101,BDX,2002-08-29,29.463415145874023
800102,BDX,2002-08-30,29.78536605834961
800103,BDX,2002-09-03,28.68292617797852
800104,BDX,2002-09-04,29.560976028442383
800105,BDX,2002-09-05,29.248779296875
800106,BDX,2002-09-06,29.70731735229492
800107,BDX,2002-09-09,29.91219520568848
800108,BDX,2002-09-10,29.80487823486328
800109,BDX,2002-09-11,29.70731735229492
800110,BDX,2002-09-12,29.219512939453125
800111,BDX,2002-09-13,29.404878616333008
800112,BDX,2002-09-16,29.560976028442383
800113,BDX,2002-09-17,28.93658447265625
800114,BDX,2002-09-18,28.975610733032227
800115,BDX,2002-09-19,28.25365829467773
800116,BDX,2002-09-20,28.04878044128418
800117,BDX,2002-09-23,27.69756126403809
800118,BDX,2002-09-24,27.287805557250977
800119,BDX,2002-09-25,28.39024353027344
800120,BDX,2002-09-26,28.14634132385254
800121,BDX,2002-09-27,27.93170738220215
800122,BDX,2002-09-30,27.70731735229492
800123,BDX,2002-10-01,28.536584854125977
800124,BDX,2002-10-02,28.039024353027344
800125,BDX,2002-10-03,28.399999618530277
800126,BDX,2002-10-04,28.42926788330078
800127,BDX,2002-10-07,29.121950149536133
800128,BDX,2002-10-08,28.224390029907227
800129,BDX,2002-10-09,27.863414764404297
800130,BDX,2002-10-10,28.19512176513672
800131,BDX,2002-10-11,28.50731658935547
800132,BDX,2002-10-14,29.024389266967773
800133,BDX,2002-10-15,28.536584854125977
800134,BDX,2002-10-16,28.83902359008789
800135,BDX,2002-10-17,29.629268646240234
800136,BDX,2002-10-18,29.463415145874023
800137,BDX,2002-10-21,29.34634017944336
800138,BDX,2002-10-22,28.917072296142575
800139,BDX,2002-10-23,29.13170623779297
800140,BDX,2002-10-24,28.878049850463867
800141,BDX,2002-10-25,29.7560977935791
800142,BDX,2002-10-28,29.336584091186523
800143,BDX,2002-10-29,29.200000762939453
800144,BDX,2002-10-30,29.03414535522461
800145,BDX,2002-10-31,28.79024314880371
800146,BDX,2002-11-01,29.60975646972656
800147,BDX,2002-11-04,29.629268646240234
800148,BDX,2002-11-05,29.97073173522949
800149,BDX,2002-11-06,30.92682838439941
800150,BDX,2002-11-07,30.25365829467773
800151,BDX,2002-11-08,30.04878044128418
800152,BDX,2002-11-11,29.287805557250977
800153,BDX,2002-11-12,29.531707763671875
800154,BDX,2002-11-13,29.43414688110352
800155,BDX,2002-11-14,29.268293380737305
800156,BDX,2002-11-15,29.20975685119629
800157,BDX,2002-11-18,29.57073211669922
800158,BDX,2002-11-19,28.14634132385254
800159,BDX,2002-11-20,29.024389266967773
800160,BDX,2002-11-21,29.18048858642578
800161,BDX,2002-11-22,29.317073822021484
800162,BDX,2002-11-25,28.9951229095459
800163,BDX,2002-11-26,28.799999237060547
800164,BDX,2002-11-27,28.79024314880371
800165,BDX,2002-11-29,28.94634056091309
800166,BDX,2002-12-02,29.27804946899414
800167,BDX,2002-12-03,29.463415145874023
800168,BDX,2002-12-04,29.70731735229492
800169,BDX,2002-12-05,29.91219520568848
800170,BDX,2002-12-06,30.15609741210937
800171,BDX,2002-12-09,30.15609741210937
800172,BDX,2002-12-10,29.88292694091797
800173,BDX,2002-12-11,29.892683029174805
800174,BDX,2002-12-12,29.91219520568848
800175,BDX,2002-12-13,29.921951293945312
800176,BDX,2002-12-16,30.0
800177,BDX,2002-12-17,29.668292999267575
800178,BDX,2002-12-18,29.892683029174805
800179,BDX,2002-12-19,29.6195125579834
800180,BDX,2002-12-20,30.11707305908203
800181,BDX,2002-12-23,29.824390411376957
800182,BDX,2002-12-24,29.746341705322266
800183,BDX,2002-12-26,29.746341705322266
800184,BDX,2002-12-27,29.69756126403809
800185,BDX,2002-12-30,29.67804908752441
800186,BDX,2002-12-31,29.941463470458984
800187,BDX,2003-01-02,30.770732879638672
800188,BDX,2003-01-03,29.85365867614746
800189,BDX,2003-01-06,29.73658561706543
800190,BDX,2003-01-07,29.629268646240234
800191,BDX,2003-01-08,29.112194061279297
800192,BDX,2003-01-09,28.73170661926269
800193,BDX,2003-01-10,28.878049850463867
800194,BDX,2003-01-13,29.39512252807617
800195,BDX,2003-01-14,29.3756103515625
800196,BDX,2003-01-15,29.27804946899414
800197,BDX,2003-01-16,29.3756103515625
800198,BDX,2003-01-17,29.268293380737305
800199,BDX,2003-01-21,29.7560977935791
800200,BDX,2003-01-22,29.239023208618164
800201,BDX,2003-01-23,31.54146385192871
800202,BDX,2003-01-24,31.512195587158203
800203,BDX,2003-01-27,31.70731735229492
800204,BDX,2003-01-28,32.70243835449219
800205,BDX,2003-01-29,32.63414764404297
800206,BDX,2003-01-30,32.23414611816406
800207,BDX,2003-01-31,32.0
800208,BDX,2003-02-03,31.68780517578125
800209,BDX,2003-02-04,31.121950149536133
800210,BDX,2003-02-05,31.170732498168945
800211,BDX,2003-02-06,31.29756164550781
800212,BDX,2003-02-07,30.86829376220703
800213,BDX,2003-02-10,31.219512939453125
800214,BDX,2003-02-11,30.92682838439941
800215,BDX,2003-02-12,30.614633560180664
800216,BDX,2003-02-13,30.780487060546875
800217,BDX,2003-02-14,31.365854263305664
800218,BDX,2003-02-18,32.07804870605469
800219,BDX,2003-02-19,32.126827239990234
800220,BDX,2003-02-20,32.65365982055664
800221,BDX,2003-02-21,33.248779296875
800222,BDX,2003-02-24,32.39024353027344
800223,BDX,2003-02-25,32.780487060546875
800224,BDX,2003-02-26,32.60487747192383
800225,BDX,2003-02-27,33.34634017944336
800226,BDX,2003-02-28,33.56097412109375
800227,BDX,2003-03-03,33.287803649902344
800228,BDX,2003-03-04,32.663414001464844
800229,BDX,2003-03-05,32.975608825683594
800230,BDX,2003-03-06,32.975608825683594
800231,BDX,2003-03-07,33.13170623779297
800232,BDX,2003-03-10,32.029266357421875
800233,BDX,2003-03-11,31.49268341064453
800234,BDX,2003-03-12,31.63902473449707
800235,BDX,2003-03-13,32.780487060546875
800236,BDX,2003-03-14,31.90243911743164
800237,BDX,2003-03-17,32.565853118896484
800238,BDX,2003-03-18,33.756099700927734
800239,BDX,2003-03-19,33.42438888549805
800240,BDX,2003-03-20,33.80487823486328
800241,BDX,2003-03-21,34.897560119628906
800242,BDX,2003-03-24,34.068294525146484
800243,BDX,2003-03-25,34.11707305908203
800244,BDX,2003-03-26,33.36585235595703
800245,BDX,2003-03-27,33.16097640991211
800246,BDX,2003-03-28,33.83414459228516
800247,BDX,2003-03-31,33.599998474121094
800248,BDX,2003-04-01,34.10731887817383
800249,BDX,2003-04-02,34.0
800250,BDX,2003-04-03,33.76585388183594
800251,BDX,2003-04-04,33.18048858642578
800252,BDX,2003-04-07,33.26829147338867
800253,BDX,2003-04-08,33.1121940612793
800254,BDX,2003-04-09,32.79999923706055
800255,BDX,2003-04-10,33.07316970825195
800256,BDX,2003-04-11,32.20487976074219
800257,BDX,2003-04-14,32.146339416503906
800258,BDX,2003-04-15,31.80487823486328
800259,BDX,2003-04-16,31.121950149536133
800260,BDX,2003-04-17,31.268293380737305
800261,BDX,2003-04-21,31.3756103515625
800262,BDX,2003-04-22,32.29268264770508
800263,BDX,2003-04-23,32.94634246826172
800264,BDX,2003-04-24,32.58536529541016
800265,BDX,2003-04-25,34.497562408447266
800266,BDX,2003-04-28,34.45853805541992
800267,BDX,2003-04-29,34.68292617797852
800268,BDX,2003-04-30,34.53658676147461
800269,BDX,2003-05-01,34.29268264770508
800270,BDX,2003-05-02,34.7609748840332
800271,BDX,2003-05-05,35.121952056884766
800272,BDX,2003-05-06,35.29756164550781
800273,BDX,2003-05-07,35.60975646972656
800274,BDX,2003-05-08,35.60975646972656
800275,BDX,2003-05-09,36.0
800276,BDX,2003-05-12,36.85853576660156
800277,BDX,2003-05-13,36.43902587890625
800278,BDX,2003-05-14,36.60487747192383
800279,BDX,2003-05-15,36.79999923706055
800280,BDX,2003-05-16,36.17560958862305
800281,BDX,2003-05-19,35.54146194458008
800282,BDX,2003-05-20,35.658538818359375
800283,BDX,2003-05-21,37.01463317871094
800284,BDX,2003-05-22,37.01463317871094
800285,BDX,2003-05-23,36.78048706054688
800286,BDX,2003-05-27,37.55121994018555
800287,BDX,2003-05-28,37.75609970092773
800288,BDX,2003-05-29,38.243900299072266
800289,BDX,2003-05-30,39.024391174316406
800290,BDX,2003-06-02,39.32682800292969
800291,BDX,2003-06-03,39.26829147338867
800292,BDX,2003-06-04,39.41463470458984
800293,BDX,2003-06-05,39.44390106201172
800294,BDX,2003-06-06,39.209754943847656
800295,BDX,2003-06-09,38.58536529541016
800296,BDX,2003-06-10,39.219512939453125
800297,BDX,2003-06-11,39.17073059082031
800298,BDX,2003-06-12,39.17073059082031
800299,BDX,2003-06-13,39.16097640991211
800300,BDX,2003-06-16,39.22926712036133
800301,BDX,2003-06-17,39.404876708984375
800302,BDX,2003-06-18,39.39512252807617
800303,BDX,2003-06-19,37.45365905761719
800304,BDX,2003-06-20,36.86829376220703
800305,BDX,2003-06-23,36.53658676147461
800306,BDX,2003-06-24,36.692684173583984
800307,BDX,2003-06-25,36.70243835449219
800308,BDX,2003-06-26,37.521949768066406
800309,BDX,2003-06-27,37.56097412109375
800310,BDX,2003-06-30,37.90243911743164
800311,BDX,2003-07-01,38.33170700073242
800312,BDX,2003-07-02,39.024391174316406
800313,BDX,2003-07-03,38.54634094238281
800314,BDX,2003-07-07,38.78048706054688
800315,BDX,2003-07-08,38.897560119628906
800316,BDX,2003-07-09,37.70731735229492
800317,BDX,2003-07-10,37.56097412109375
800318,BDX,2003-07-11,37.5121955871582
800319,BDX,2003-07-14,37.44390106201172
800320,BDX,2003-07-15,37.29756164550781
800321,BDX,2003-07-16,36.897560119628906
800322,BDX,2003-07-17,36.468292236328125
800323,BDX,2003-07-18,36.43902587890625
800324,BDX,2003-07-21,36.53658676147461
800325,BDX,2003-07-22,37.46341323852539
800326,BDX,2003-07-23,37.67804718017578
800327,BDX,2003-07-24,36.0
800328,BDX,2003-07-25,36.4878044128418
800329,BDX,2003-07-28,36.57561111450195
800330,BDX,2003-07-29,36.79024505615234
800331,BDX,2003-07-30,36.64390182495117
800332,BDX,2003-07-31,35.7365837097168
800333,BDX,2003-08-01,35.90243911743164
800334,BDX,2003-08-04,35.36585235595703
800335,BDX,2003-08-05,36.06829452514648
800336,BDX,2003-08-06,36.51707458496094
800337,BDX,2003-08-07,36.6146354675293
800338,BDX,2003-08-08,36.73170852661133
800339,BDX,2003-08-11,36.79999923706055
800340,BDX,2003-08-12,37.2390251159668
800341,BDX,2003-08-13,37.25853729248047
800342,BDX,2003-08-14,38.039024353027344
800343,BDX,2003-08-15,38.4878044128418
800344,BDX,2003-08-18,38.30244064331055
800345,BDX,2003-08-19,37.46341323852539
800346,BDX,2003-08-20,36.878047943115234
800347,BDX,2003-08-21,36.43902587890625
800348,BDX,2003-08-22,35.20000076293945
800349,BDX,2003-08-25,35.307315826416016
800350,BDX,2003-08-26,35.726829528808594
800351,BDX,2003-08-27,35.3756103515625
800352,BDX,2003-08-28,35.26829147338867
800353,BDX,2003-08-29,35.648780822753906
800354,BDX,2003-09-02,35.90243911743164
800355,BDX,2003-09-03,35.80487823486328
800356,BDX,2003-09-04,35.95122146606445
800357,BDX,2003-09-05,35.248779296875
800358,BDX,2003-09-08,35.8634147644043
800359,BDX,2003-09-09,35.22926712036133
800360,BDX,2003-09-10,35.658538818359375
800361,BDX,2003-09-11,35.56097412109375
800362,BDX,2003-09-12,35.619510650634766
800363,BDX,2003-09-15,36.04877853393555
800364,BDX,2003-09-16,35.8634147644043
800365,BDX,2003-09-17,36.09756088256836
800366,BDX,2003-09-18,36.4878044128418
800367,BDX,2003-09-19,37.07316970825195
800368,BDX,2003-09-22,35.95122146606445
800369,BDX,2003-09-23,35.98048782348633
800370,BDX,2003-09-24,34.995121002197266
800371,BDX,2003-09-25,34.6243896484375
800372,BDX,2003-09-26,34.712196350097656
800373,BDX,2003-09-29,34.96585464477539
800374,BDX,2003-09-30,35.2390251159668
800375,BDX,2003-10-01,36.02926635742188
800376,BDX,2003-10-02,35.658538818359375
800377,BDX,2003-10-03,36.243900299072266
800378,BDX,2003-10-06,35.970733642578125
800379,BDX,2003-10-07,35.80487823486328
800380,BDX,2003-10-08,36.09756088256836
800381,BDX,2003-10-09,36.58536529541016
800382,BDX,2003-10-10,36.67317199707031
800383,BDX,2003-10-13,36.53658676147461
800384,BDX,2003-10-14,36.63414764404297
800385,BDX,2003-10-15,36.57561111450195
800386,BDX,2003-10-16,36.692684173583984
800387,BDX,2003-10-17,36.45853805541992
800388,BDX,2003-10-20,36.93658447265625
800389,BDX,2003-10-21,36.67317199707031
800390,BDX,2003-10-22,35.60975646972656
800391,BDX,2003-10-23,35.024391174316406
800392,BDX,2003-10-24,35.01463317871094
800393,BDX,2003-10-27,35.13170623779297
800394,BDX,2003-10-28,35.814632415771484
800395,BDX,2003-10-29,35.67804718017578
800396,BDX,2003-10-30,35.414634704589844
800397,BDX,2003-10-31,35.66829299926758
800398,BDX,2003-11-03,35.68780517578125
800399,BDX,2003-11-04,35.629268646240234
800400,BDX,2003-11-05,35.60975646972656
800401,BDX,2003-11-06,35.5121955871582
800402,BDX,2003-11-07,35.36585235595703
800403,BDX,2003-11-10,34.83902359008789
800404,BDX,2003-11-11,35.07316970825195
800405,BDX,2003-11-12,35.57073211669922
800406,BDX,2003-11-13,36.92683029174805
800407,BDX,2003-11-14,36.9756088256836
800408,BDX,2003-11-17,36.6146354675293
800409,BDX,2003-11-18,36.85853576660156
800410,BDX,2003-11-19,37.024391174316406
800411,BDX,2003-11-20,36.907318115234375
800412,BDX,2003-11-21,37.658538818359375
800413,BDX,2003-11-24,37.92195129394531
800414,BDX,2003-11-25,38.907318115234375
800415,BDX,2003-11-26,38.92683029174805
800416,BDX,2003-11-28,39.05365753173828
800417,BDX,2003-12-01,39.20000076293945
800418,BDX,2003-12-02,39.27804946899414
800419,BDX,2003-12-03,39.502437591552734
800420,BDX,2003-12-04,39.66829299926758
800421,BDX,2003-12-05,38.94634246826172
800422,BDX,2003-12-08,38.91707229614258
800423,BDX,2003-12-09,38.30244064331055
800424,BDX,2003-12-10,38.79999923706055
800425,BDX,2003-12-11,39.32682800292969
800426,BDX,2003-12-12,39.5121955871582
800427,BDX,2003-12-15,39.31707382202149
800428,BDX,2003-12-16,39.47317123413086
800429,BDX,2003-12-17,39.35609817504883
800430,BDX,2003-12-18,39.121952056884766
800431,BDX,2003-12-19,39.1121940612793
800432,BDX,2003-12-22,38.83902359008789
800433,BDX,2003-12-23,38.897560119628906
800434,BDX,2003-12-24,39.05365753173828
800435,BDX,2003-12-26,39.26829147338867
800436,BDX,2003-12-29,40.370731353759766
800437,BDX,2003-12-30,40.43902587890625
800438,BDX,2003-12-31,40.1365852355957
800439,BDX,2004-01-02,40.02926635742188
800440,BDX,2004-01-05,40.63414764404297
800441,BDX,2004-01-06,40.878047943115234
800442,BDX,2004-01-07,41.29756164550781
800443,BDX,2004-01-08,41.5121955871582
800444,BDX,2004-01-09,41.092681884765625
800445,BDX,2004-01-12,41.307315826416016
800446,BDX,2004-01-13,41.15121841430664
800447,BDX,2004-01-14,41.5121955871582
800448,BDX,2004-01-15,41.853660583496094
800449,BDX,2004-01-16,42.57561111450195
800450,BDX,2004-01-20,42.33170700073242
800451,BDX,2004-01-21,42.68292617797852
800452,BDX,2004-01-22,43.3853645324707
800453,BDX,2004-01-23,43.190242767333984
800454,BDX,2004-01-26,43.60975646972656
800455,BDX,2004-01-27,43.07316970825195
800456,BDX,2004-01-28,42.31219482421875
800457,BDX,2004-01-29,43.76585388183594
800458,BDX,2004-01-30,43.960975646972656
800459,BDX,2004-02-02,45.07316970825195
800460,BDX,2004-02-03,44.93658447265625
800461,BDX,2004-02-04,45.18048858642578
800462,BDX,2004-02-05,45.248779296875
800463,BDX,2004-02-06,46.45853805541992
800464,BDX,2004-02-09,46.878047943115234
800465,BDX,2004-02-10,46.82926940917969
800466,BDX,2004-02-11,48.64390182495117
800467,BDX,2004-02-12,47.58048629760742
800468,BDX,2004-02-13,47.60975646972656
800469,BDX,2004-02-17,47.48292541503906
800470,BDX,2004-02-18,47.75609970092773
800471,BDX,2004-02-19,47.68780517578125
800472,BDX,2004-02-20,47.1121940612793
800473,BDX,2004-02-23,46.98536682128906
800474,BDX,2004-02-24,47.63902282714844
800475,BDX,2004-02-25,47.56097412109375
800476,BDX,2004-02-26,47.35609817504883
800477,BDX,2004-02-27,47.46341323852539
800478,BDX,2004-03-01,48.34146118164063
800479,BDX,2004-03-02,48.02926635742188
800480,BDX,2004-03-03,47.717071533203125
800481,BDX,2004-03-04,47.726829528808594
800482,BDX,2004-03-05,47.62926864624024
800483,BDX,2004-03-08,48.67317199707031
800484,BDX,2004-03-09,48.19512176513672
800485,BDX,2004-03-10,47.5121955871582
800486,BDX,2004-03-11,45.873172760009766
800487,BDX,2004-03-12,46.243900299072266
800488,BDX,2004-03-15,45.853660583496094
800489,BDX,2004-03-16,46.0097541809082
800490,BDX,2004-03-17,46.34146118164063
800491,BDX,2004-03-18,46.4878044128418
800492,BDX,2004-03-19,46.65365982055664
800493,BDX,2004-03-22,46.156097412109375
800494,BDX,2004-03-23,46.45853805541992
800495,BDX,2004-03-24,46.92683029174805
800496,BDX,2004-03-25,47.024391174316406
800497,BDX,2004-03-26,46.58536529541016
800498,BDX,2004-03-29,47.5121955871582
800499,BDX,2004-03-30,47.55121994018555
800500,BDX,2004-03-31,47.29756164550781
800501,BDX,2004-04-01,48.56585311889648
800502,BDX,2004-04-02,48.6243896484375
800503,BDX,2004-04-05,49.28780364990234
800504,BDX,2004-04-06,48.29268264770508
800505,BDX,2004-04-07,48.23414611816406
800506,BDX,2004-04-08,47.79512023925781
800507,BDX,2004-04-12,48.380489349365234
800508,BDX,2004-04-13,47.34634017944336
800509,BDX,2004-04-14,47.95122146606445
800510,BDX,2004-04-15,47.69755935668945
800511,BDX,2004-04-16,48.43902587890625
800512,BDX,2004-04-19,49.121952056884766
800513,BDX,2004-04-20,49.36585235595703
800514,BDX,2004-04-21,50.79999923706055
800515,BDX,2004-04-22,51.95122146606445
800516,BDX,2004-04-23,51.521949768066406
800517,BDX,2004-04-26,50.08780670166016
800518,BDX,2004-04-27,49.36585235595703
800519,BDX,2004-04-28,48.43902587890625
800520,BDX,2004-04-29,48.907318115234375
800521,BDX,2004-04-30,49.31707382202149
800522,BDX,2004-05-03,49.404876708984375
800523,BDX,2004-05-04,49.36585235595703
800524,BDX,2004-05-05,50.52682876586914
800525,BDX,2004-05-06,50.18536758422852
800526,BDX,2004-05-07,49.44390106201172
800527,BDX,2004-05-10,48.40975570678711
800528,BDX,2004-05-11,48.55609893798828
800529,BDX,2004-05-12,47.80487823486328
800530,BDX,2004-05-13,47.79512023925781
800531,BDX,2004-05-14,47.22926712036133
800532,BDX,2004-05-17,46.58536529541016
800533,BDX,2004-05-18,46.57561111450195
800534,BDX,2004-05-19,46.9756088256836
800535,BDX,2004-05-20,46.9756088256836
800536,BDX,2004-05-21,47.57073211669922
800537,BDX,2004-05-24,47.59024429321289
800538,BDX,2004-05-25,47.84390258789063
800539,BDX,2004-05-26,47.95122146606445
800540,BDX,2004-05-27,48.273170471191406
800541,BDX,2004-05-28,49.092681884765625
800542,BDX,2004-06-01,49.34634017944336
800543,BDX,2004-06-02,49.67804718017578
800544,BDX,2004-06-03,49.60975646972656
800545,BDX,2004-06-04,49.15121841430664
800546,BDX,2004-06-07,50.14633941650391
800547,BDX,2004-06-08,50.224388122558594
800548,BDX,2004-06-09,50.02926635742188
800549,BDX,2004-06-10,50.809757232666016
800550,BDX,2004-06-14,50.09756088256836
800551,BDX,2004-06-15,50.1365852355957
800552,BDX,2004-06-16,50.45853805541992
800553,BDX,2004-06-17,51.121952056884766
800554,BDX,2004-06-18,51.64878082275391
800555,BDX,2004-06-21,51.91219329833984
800556,BDX,2004-06-22,51.16097640991211
800557,BDX,2004-06-23,50.72195053100586
800558,BDX,2004-06-24,50.243900299072266
800559,BDX,2004-06-25,49.3756103515625
800560,BDX,2004-06-28,49.26829147338867
800561,BDX,2004-06-29,49.219512939453125
800562,BDX,2004-06-30,50.53658676147461
800563,BDX,2004-07-01,48.04877853393555
800564,BDX,2004-07-02,48.28292846679688
800565,BDX,2004-07-06,47.95122146606445
800566,BDX,2004-07-07,48.65365982055664
800567,BDX,2004-07-08,48.53658676147461
800568,BDX,2004-07-09,46.96585464477539
800569,BDX,2004-07-12,47.024391174316406
800570,BDX,2004-07-13,47.35609817504883
800571,BDX,2004-07-14,47.26829147338867
800572,BDX,2004-07-15,47.873172760009766
800573,BDX,2004-07-16,46.7609748840332
800574,BDX,2004-07-19,46.84878158569336
800575,BDX,2004-07-20,47.22926712036133
800576,BDX,2004-07-21,46.53658676147461
800577,BDX,2004-07-22,45.76585388183594
800578,BDX,2004-07-23,45.36585235595703
800579,BDX,2004-07-26,45.78536605834961
800580,BDX,2004-07-27,46.17560958862305
800581,BDX,2004-07-28,45.853660583496094
800582,BDX,2004-07-29,45.94146347045898
800583,BDX,2004-07-30,46.07804870605469
800584,BDX,2004-08-02,46.40975570678711
800585,BDX,2004-08-03,46.897560119628906
800586,BDX,2004-08-04,46.96585464477539
800587,BDX,2004-08-05,46.33170700073242
800588,BDX,2004-08-06,45.48292541503906
800589,BDX,2004-08-09,45.27804946899414
800590,BDX,2004-08-10,46.19512176513672
800591,BDX,2004-08-11,47.024391174316406
800592,BDX,2004-08-12,46.85853576660156
800593,BDX,2004-08-13,46.51707458496094
800594,BDX,2004-08-16,46.41951370239258
800595,BDX,2004-08-17,46.243900299072266
800596,BDX,2004-08-18,46.68292617797852
800597,BDX,2004-08-19,46.751220703125
800598,BDX,2004-08-20,47.219512939453125
800599,BDX,2004-08-23,46.66341400146485
800600,BDX,2004-08-24,46.66341400146485
800601,BDX,2004-08-25,46.712196350097656
800602,BDX,2004-08-26,46.224388122558594
800603,BDX,2004-08-27,46.18536758422852
800604,BDX,2004-08-30,45.853660583496094
800605,BDX,2004-08-31,46.94634246826172
800606,BDX,2004-09-01,47.56097412109375
800607,BDX,2004-09-02,48.6146354675293
800608,BDX,2004-09-03,48.2634162902832
800609,BDX,2004-09-07,49.32682800292969
800610,BDX,2004-09-08,49.3853645324707
800611,BDX,2004-09-09,49.14146423339844
800612,BDX,2004-09-10,48.98536682128906
800613,BDX,2004-09-13,49.01463317871094
800614,BDX,2004-09-14,50.156097412109375
800615,BDX,2004-09-15,50.11707305908203
800616,BDX,2004-09-16,49.75609970092773
800617,BDX,2004-09-17,49.658538818359375
800618,BDX,2004-09-20,49.68780517578125
800619,BDX,2004-09-21,50.54634094238281
800620,BDX,2004-09-22,49.32682800292969
800621,BDX,2004-09-23,49.3756103515625
800622,BDX,2004-09-24,50.31219482421875
800623,BDX,2004-09-27,49.98048782348633
800624,BDX,2004-09-28,50.09756088256836
800625,BDX,2004-09-29,49.63902282714844
800626,BDX,2004-09-30,50.43902587890625
800627,BDX,2004-10-01,51.56097412109375
800628,BDX,2004-10-04,51.219512939453125
800629,BDX,2004-10-05,50.58536529541016
800630,BDX,2004-10-06,51.34634017944336
800631,BDX,2004-10-07,50.06829452514648
800632,BDX,2004-10-08,49.56097412109375
800633,BDX,2004-10-11,49.66829299926758
800634,BDX,2004-10-12,50.32195281982422
800635,BDX,2004-10-13,48.85853576660156
800636,BDX,2004-10-14,48.74146270751953
800637,BDX,2004-10-15,49.092681884765625
800638,BDX,2004-10-18,49.58048629760742
800639,BDX,2004-10-19,48.907318115234375
800640,BDX,2004-10-20,49.76585388183594
800641,BDX,2004-10-21,49.20000076293945
800642,BDX,2004-10-22,49.18048858642578
800643,BDX,2004-10-25,48.31219482421875
800644,BDX,2004-10-26,50.34146118164063
800645,BDX,2004-10-27,50.12682723999024
800646,BDX,2004-10-28,50.65365982055664
800647,BDX,2004-10-29,51.219512939453125
800648,BDX,2004-11-01,50.351219177246094
800649,BDX,2004-11-02,49.80487823486328
800650,BDX,2004-11-03,50.43902587890625
800651,BDX,2004-11-04,50.51707458496094
800652,BDX,2004-11-05,51.04390335083008
800653,BDX,2004-11-08,52.23414611816406
800654,BDX,2004-11-09,52.380489349365234
800655,BDX,2004-11-10,51.91219329833984
800656,BDX,2004-11-11,52.63414764404297
800657,BDX,2004-11-12,53.1121940612793
800658,BDX,2004-11-15,53.64878082275391
800659,BDX,2004-11-16,53.20000076293945
800660,BDX,2004-11-17,53.307315826416016
800661,BDX,2004-11-18,52.92683029174805
800662,BDX,2004-11-19,52.54634094238281
800663,BDX,2004-11-22,53.3853645324707
800664,BDX,2004-11-23,52.92683029174805
800665,BDX,2004-11-24,52.878047943115234
800666,BDX,2004-11-26,52.77073287963867
800667,BDX,2004-11-29,53.64878082275391
800668,BDX,2004-11-30,53.44390106201172
800669,BDX,2004-12-01,54.10731887817383
800670,BDX,2004-12-02,54.68292617797852
800671,BDX,2004-12-03,54.79999923706055
800672,BDX,2004-12-06,54.49756240844727
800673,BDX,2004-12-07,54.34146118164063
800674,BDX,2004-12-08,54.68292617797852
800675,BDX,2004-12-09,55.26829147338867
800676,BDX,2004-12-10,54.92683029174805
800677,BDX,2004-12-13,55.60975646972656
800678,BDX,2004-12-14,56.08780670166016
800679,BDX,2004-12-15,55.46341323852539
800680,BDX,2004-12-16,56.29268264770508
800681,BDX,2004-12-17,56.41951370239258
800682,BDX,2004-12-20,55.502437591552734
800683,BDX,2004-12-21,55.68780517578125
800684,BDX,2004-12-22,55.68780517578125
800685,BDX,2004-12-23,55.55121994018555
800686,BDX,2004-12-27,55.307315826416016
800687,BDX,2004-12-28,55.75609970092773
800688,BDX,2004-12-29,55.63902282714844
800689,BDX,2004-12-30,55.34634017944336
800690,BDX,2004-12-31,55.41463470458984
800691,BDX,2005-01-03,54.64390182495117
800692,BDX,2005-01-04,54.0097541809082
800693,BDX,2005-01-05,53.70731735229492
800694,BDX,2005-01-06,53.717071533203125
800695,BDX,2005-01-07,53.521949768066406
800696,BDX,2005-01-10,52.9756088256836
800697,BDX,2005-01-11,52.63414764404297
800698,BDX,2005-01-12,53.521949768066406
800699,BDX,2005-01-13,52.58536529541016
800700,BDX,2005-01-14,52.83902359008789
800701,BDX,2005-01-18,53.66829299926758
800702,BDX,2005-01-19,53.26829147338867
800703,BDX,2005-01-20,53.121952056884766
800704,BDX,2005-01-21,52.7609748840332
800705,BDX,2005-01-24,52.79024505615234
800706,BDX,2005-01-25,52.96585464477539
800707,BDX,2005-01-26,54.57561111450195
800708,BDX,2005-01-27,55.04390335083008
800709,BDX,2005-01-28,55.024391174316406
800710,BDX,2005-01-31,55.26829147338867
800711,BDX,2005-02-01,56.19512176513672
800712,BDX,2005-02-02,57.970733642578125
800713,BDX,2005-02-03,57.98048782348633
800714,BDX,2005-02-04,57.83414459228516
800715,BDX,2005-02-07,58.273170471191406
800716,BDX,2005-02-08,57.95122146606445
800717,BDX,2005-02-09,57.190242767333984
800718,BDX,2005-02-10,57.39512252807617
800719,BDX,2005-02-11,57.521949768066406
800720,BDX,2005-02-14,57.39512252807617
800721,BDX,2005-02-15,57.94146347045898
800722,BDX,2005-02-16,56.96585464477539
800723,BDX,2005-02-17,56.65365982055664
800724,BDX,2005-02-18,57.26829147338867
800725,BDX,2005-02-22,57.2390251159668
800726,BDX,2005-02-23,57.31707382202149
800727,BDX,2005-02-24,58.20487976074219
800728,BDX,2005-02-25,58.49756240844727
800729,BDX,2005-02-28,58.40975570678711
800730,BDX,2005-03-01,58.41951370239258
800731,BDX,2005-03-02,58.243900299072266
800732,BDX,2005-03-03,58.51707458496094
800733,BDX,2005-03-04,57.95122146606445
800734,BDX,2005-03-07,57.90243911743164
800735,BDX,2005-03-08,57.41463470458984
800736,BDX,2005-03-09,56.63414764404297
800737,BDX,2005-03-10,57.07316970825195
800738,BDX,2005-03-11,57.45365905761719
800739,BDX,2005-03-14,57.69755935668945
800740,BDX,2005-03-15,57.41463470458984
800741,BDX,2005-03-16,56.878047943115234
800742,BDX,2005-03-17,57.32682800292969
800743,BDX,2005-03-18,57.70731735229492
800744,BDX,2005-03-21,57.64878082275391
800745,BDX,2005-03-22,57.190242767333984
800746,BDX,2005-03-23,57.36585235595703
800747,BDX,2005-03-24,57.004878997802734
800748,BDX,2005-03-28,57.41463470458984
800749,BDX,2005-03-29,57.46341323852539
800750,BDX,2005-03-30,57.68780517578125
800751,BDX,2005-03-31,56.99512100219727
800752,BDX,2005-04-01,56.156097412109375
800753,BDX,2005-04-04,55.80487823486328
800754,BDX,2005-04-05,56.67317199707031
800755,BDX,2005-04-06,57.05365753173828
800756,BDX,2005-04-07,57.82439041137695
800757,BDX,2005-04-08,57.01463317871094
800758,BDX,2005-04-11,56.94634246826172
800759,BDX,2005-04-12,57.08292770385742
800760,BDX,2005-04-13,57.20000076293945
800761,BDX,2005-04-14,56.56585311889648
800762,BDX,2005-04-15,55.68780517578125
800763,BDX,2005-04-18,55.717071533203125
800764,BDX,2005-04-19,55.32682800292969
800765,BDX,2005-04-20,54.67317199707031
800766,BDX,2005-04-21,56.20487976074219
800767,BDX,2005-04-22,55.75609970092773
800768,BDX,2005-04-25,55.80487823486328
800769,BDX,2005-04-26,55.17073059082031
800770,BDX,2005-04-27,57.29756164550781
800771,BDX,2005-04-28,56.7609748840332
800772,BDX,2005-04-29,57.092681884765625
800773,BDX,2005-05-02,57.60975646972656
800774,BDX,2005-05-03,57.726829528808594
800775,BDX,2005-05-04,58.19512176513672
800776,BDX,2005-05-05,58.156097412109375
800777,BDX,2005-05-06,58.04877853393555
800778,BDX,2005-05-09,58.14633941650391
800779,BDX,2005-05-10,57.726829528808594
800780,BDX,2005-05-11,57.68780517578125
800781,BDX,2005-05-12,57.44390106201172
800782,BDX,2005-05-13,57.209754943847656
800783,BDX,2005-05-16,57.60975646972656
800784,BDX,2005-05-17,57.619510650634766
800785,BDX,2005-05-18,57.56097412109375
800786,BDX,2005-05-19,57.56097412109375
800787,BDX,2005-05-20,57.28780364990234
800788,BDX,2005-05-23,57.46341323852539
800789,BDX,2005-05-24,56.84878158569336
800790,BDX,2005-05-25,56.34146118164063
800791,BDX,2005-05-26,56.23414611816406
800792,BDX,2005-05-27,56.0
800793,BDX,2005-05-31,56.04877853393555
800794,BDX,2005-06-01,56.10731887817383
800795,BDX,2005-06-02,55.64878082275391
800796,BDX,2005-06-03,55.024391174316406
800797,BDX,2005-06-06,54.809757232666016
800798,BDX,2005-06-07,55.32682800292969
800799,BDX,2005-06-08,54.93658447265625
800800,BDX,2005-06-09,54.65365982055664
800801,BDX,2005-06-10,54.31219482421875
800802,BDX,2005-06-13,54.53658676147461
800803,BDX,2005-06-14,54.58536529541016
800804,BDX,2005-06-15,53.658538818359375
800805,BDX,2005-06-16,52.98536682128906
800806,BDX,2005-06-17,52.41951370239258
800807,BDX,2005-06-20,52.58536529541016
800808,BDX,2005-06-21,51.41463470458984
800809,BDX,2005-06-22,50.878047943115234
800810,BDX,2005-06-23,50.29268264770508
800811,BDX,2005-06-24,50.01951217651367
800812,BDX,2005-06-27,50.31219482421875
800813,BDX,2005-06-28,50.68292617797852
800814,BDX,2005-06-29,50.65365982055664
800815,BDX,2005-06-30,51.190242767333984
800816,BDX,2005-07-01,51.29756164550781
800817,BDX,2005-07-05,51.08292770385742
800818,BDX,2005-07-06,50.82926940917969
800819,BDX,2005-07-07,50.9756088256836
800820,BDX,2005-07-08,51.05365753173828
800821,BDX,2005-07-11,50.99512100219727
800822,BDX,2005-07-12,50.351219177246094
800823,BDX,2005-07-13,50.04877853393555
800824,BDX,2005-07-14,50.83902359008789
800825,BDX,2005-07-15,51.248779296875
800826,BDX,2005-07-18,50.751220703125
800827,BDX,2005-07-19,51.3853645324707
800828,BDX,2005-07-20,52.04877853393555
800829,BDX,2005-07-21,51.98048782348633
800830,BDX,2005-07-22,53.57073211669922
800831,BDX,2005-07-25,52.85853576660156
800832,BDX,2005-07-26,53.25853729248047
800833,BDX,2005-07-27,54.21463394165039
800834,BDX,2005-07-28,54.29268264770508
800835,BDX,2005-07-29,54.01951217651367
800836,BDX,2005-08-01,54.243900299072266
800837,BDX,2005-08-02,54.29268264770508
800838,BDX,2005-08-03,53.873172760009766
800839,BDX,2005-08-04,52.79999923706055
800840,BDX,2005-08-05,52.74146270751953
800841,BDX,2005-08-08,52.878047943115234
800842,BDX,2005-08-09,53.22926712036133
800843,BDX,2005-08-10,52.878047943115234
800844,BDX,2005-08-11,53.10243988037109
800845,BDX,2005-08-12,52.98536682128906
800846,BDX,2005-08-15,53.10243988037109
800847,BDX,2005-08-16,52.400001525878906
800848,BDX,2005-08-17,52.351219177246094
800849,BDX,2005-08-18,52.54634094238281
800850,BDX,2005-08-19,52.23414611816406
800851,BDX,2005-08-22,52.43902587890625
800852,BDX,2005-08-23,52.19512176513672
800853,BDX,2005-08-24,51.64878082275391
800854,BDX,2005-08-25,51.209754943847656
800855,BDX,2005-08-26,51.16097640991211
800856,BDX,2005-08-29,51.219512939453125
800857,BDX,2005-08-30,50.6243896484375
800858,BDX,2005-08-31,51.34634017944336
800859,BDX,2005-09-01,51.89268112182617
800860,BDX,2005-09-02,52.34146118164063
800861,BDX,2005-09-06,52.6243896484375
800862,BDX,2005-09-07,52.39024353027344
800863,BDX,2005-09-08,52.42926788330078
800864,BDX,2005-09-09,52.68292617797852
800865,BDX,2005-09-12,53.004878997802734
800866,BDX,2005-09-13,52.63414764404297
800867,BDX,2005-09-14,52.49756240844727
800868,BDX,2005-09-15,52.20487976074219
800869,BDX,2005-09-16,52.51707458496094
800870,BDX,2005-09-19,52.09756088256836
800871,BDX,2005-09-20,52.02926635742188
800872,BDX,2005-09-21,50.78048706054688
800873,BDX,2005-09-22,51.1121940612793
800874,BDX,2005-09-23,51.46341323852539
800875,BDX,2005-09-26,51.44390106201172
800876,BDX,2005-09-27,51.41463470458984
800877,BDX,2005-09-28,51.717071533203125
800878,BDX,2005-09-29,51.04390335083008
800879,BDX,2005-09-30,51.15121841430664
800880,BDX,2005-10-03,51.47317123413086
800881,BDX,2005-10-04,51.79512023925781
800882,BDX,2005-10-05,50.41951370239258
800883,BDX,2005-10-06,50.751220703125
800884,BDX,2005-10-07,50.56585311889648
800885,BDX,2005-10-10,50.20487976074219
800886,BDX,2005-10-11,49.32682800292969
800887,BDX,2005-10-12,49.27804946899414
800888,BDX,2005-10-13,49.62926864624024
800889,BDX,2005-10-14,50.16585540771485
800890,BDX,2005-10-17,49.62926864624024
800891,BDX,2005-10-18,50.08780670166016
800892,BDX,2005-10-19,50.6243896484375
800893,BDX,2005-10-20,50.0
800894,BDX,2005-10-21,49.58048629760742
800895,BDX,2005-10-24,50.66341400146485
800896,BDX,2005-10-25,49.83414459228516
800897,BDX,2005-10-26,49.31707382202149
800898,BDX,2005-10-27,48.84878158569336
800899,BDX,2005-10-28,49.29756164550781
800900,BDX,2005-10-31,49.5121955871582
800901,BDX,2005-11-01,49.56097412109375
800902,BDX,2005-11-02,50.4878044128418
800903,BDX,2005-11-03,54.73170852661133
800904,BDX,2005-11-04,56.09756088256836
800905,BDX,2005-11-07,56.81951141357422
800906,BDX,2005-11-08,56.370731353759766
800907,BDX,2005-11-09,56.65365982055664
800908,BDX,2005-11-10,57.20000076293945
800909,BDX,2005-11-11,57.05365753173828
800910,BDX,2005-11-14,56.56585311889648
800911,BDX,2005-11-15,57.024391174316406
800912,BDX,2005-11-16,57.80487823486328
800913,BDX,2005-11-17,57.84390258789063
800914,BDX,2005-11-18,57.84390258789063
800915,BDX,2005-11-21,57.502437591552734
800916,BDX,2005-11-22,57.55121994018555
800917,BDX,2005-11-23,57.67804718017578
800918,BDX,2005-11-25,57.658538818359375
800919,BDX,2005-11-28,57.62926864624024
800920,BDX,2005-11-29,57.67804718017578
800921,BDX,2005-11-30,56.809757232666016
800922,BDX,2005-12-01,57.05365753173828
800923,BDX,2005-12-02,57.248779296875
800924,BDX,2005-12-05,56.63414764404297
800925,BDX,2005-12-06,56.400001525878906
800926,BDX,2005-12-07,55.98048782348633
800927,BDX,2005-12-08,56.93658447265625
800928,BDX,2005-12-09,56.712196350097656
800929,BDX,2005-12-12,56.1365852355957
800930,BDX,2005-12-13,56.67317199707031
800931,BDX,2005-12-14,57.004878997802734
800932,BDX,2005-12-15,57.7365837097168
800933,BDX,2005-12-16,57.970733642578125
800934,BDX,2005-12-19,57.84390258789063
800935,BDX,2005-12-20,57.91219329833984
800936,BDX,2005-12-21,58.67317199707031
800937,BDX,2005-12-22,59.17073059082031
800938,BDX,2005-12-23,59.2390251159668
800939,BDX,2005-12-27,59.024391174316406
800940,BDX,2005-12-28,58.907318115234375
800941,BDX,2005-12-29,58.84878158569336
800942,BDX,2005-12-30,58.6146354675293
800943,BDX,2006-01-03,58.9756088256836
800944,BDX,2006-01-04,59.853660583496094
800945,BDX,2006-01-05,59.43414688110352
800946,BDX,2006-01-06,60.53658676147461
800947,BDX,2006-01-09,60.68292617797852
800948,BDX,2006-01-10,60.78048706054688
800949,BDX,2006-01-11,59.619510650634766
800950,BDX,2006-01-12,59.41463470458984
800951,BDX,2006-01-13,59.93170547485352
800952,BDX,2006-01-17,59.35609817504883
800953,BDX,2006-01-18,59.33658599853516
800954,BDX,2006-01-19,59.024391174316406
800955,BDX,2006-01-20,57.53170776367188
800956,BDX,2006-01-23,57.76585388183594
800957,BDX,2006-01-24,58.0097541809082
800958,BDX,2006-01-25,57.66829299926758
800959,BDX,2006-01-26,62.83902359008789
800960,BDX,2006-01-27,62.63414764404297
800961,BDX,2006-01-30,62.28292846679688
800962,BDX,2006-01-31,63.219512939453125
800963,BDX,2006-02-01,62.29268264770508
800964,BDX,2006-02-02,62.08780670166016
800965,BDX,2006-02-03,61.726829528808594
800966,BDX,2006-02-06,61.53170776367188
800967,BDX,2006-02-07,61.94146347045898
800968,BDX,2006-02-08,61.970733642578125
800969,BDX,2006-02-09,62.370731353759766
800970,BDX,2006-02-10,62.7609748840332
800971,BDX,2006-02-13,62.82926940917969
800972,BDX,2006-02-14,63.64878082275391
800973,BDX,2006-02-15,63.69755935668945
800974,BDX,2006-02-16,63.92195129394531
800975,BDX,2006-02-17,63.76585388183594
800976,BDX,2006-02-21,62.86829376220703
800977,BDX,2006-02-22,64.15609741210938
800978,BDX,2006-02-23,63.8634147644043
800979,BDX,2006-02-24,63.853660583496094
800980,BDX,2006-02-27,63.853660583496094
800981,BDX,2006-02-28,62.29268264770508
800982,BDX,2006-03-01,63.717071533203125
800983,BDX,2006-03-02,63.404876708984375
800984,BDX,2006-03-03,62.85853576660156
800985,BDX,2006-03-06,61.91219329833984
800986,BDX,2006-03-07,61.16097640991211
800987,BDX,2006-03-08,61.26829147338867
800988,BDX,2006-03-09,61.32682800292969
800989,BDX,2006-03-10,61.34634017944336
800990,BDX,2006-03-13,62.04877853393555
800991,BDX,2006-03-14,62.66341400146485
800992,BDX,2006-03-15,62.44878005981445
800993,BDX,2006-03-16,62.50731658935547
800994,BDX,2006-03-17,62.43902587890625
800995,BDX,2006-03-20,62.53658676147461
800996,BDX,2006-03-21,61.80487823486328
800997,BDX,2006-03-22,63.024391174316406
800998,BDX,2006-03-23,61.95122146606445
800999,BDX,2006-03-24,61.59024429321289
801000,BDX,2006-03-27,61.404876708984375
801001,BDX,2006-03-28,62.0097541809082
801002,BDX,2006-03-29,61.64878082275391
801003,BDX,2006-03-30,60.351219177246094
801004,BDX,2006-03-31,60.07804870605469
801005,BDX,2006-04-03,60.55609893798828
801006,BDX,2006-04-04,61.13170623779297
801007,BDX,2006-04-05,61.83414459228516
801008,BDX,2006-04-06,61.58048629760742
801009,BDX,2006-04-07,62.0097541809082
801010,BDX,2006-04-10,61.42438888549805
801011,BDX,2006-04-11,61.27804946899414
801012,BDX,2006-04-12,61.31707382202149
801013,BDX,2006-04-13,60.96585464477539
801014,BDX,2006-04-17,60.64390182495117
801015,BDX,2006-04-18,61.75609970092773
801016,BDX,2006-04-19,62.6243896484375
801017,BDX,2006-04-20,62.8878059387207
801018,BDX,2006-04-21,63.20000076293945
801019,BDX,2006-04-24,63.68780517578125
801020,BDX,2006-04-25,62.23414611816406
801021,BDX,2006-04-26,60.43902587890625
801022,BDX,2006-04-27,61.04390335083008
801023,BDX,2006-04-28,61.502437591552734
801024,BDX,2006-05-01,60.60487747192383
801025,BDX,2006-05-02,60.4878044128418
801026,BDX,2006-05-03,60.52682876586914
801027,BDX,2006-05-04,60.712196350097656
801028,BDX,2006-05-05,61.10243988037109
801029,BDX,2006-05-08,61.49268341064453
801030,BDX,2006-05-09,60.40975570678711
801031,BDX,2006-05-10,59.81463241577149
801032,BDX,2006-05-11,59.658538818359375
801033,BDX,2006-05-12,59.91219329833984
801034,BDX,2006-05-15,60.63414764404297
801035,BDX,2006-05-16,59.873172760009766
801036,BDX,2006-05-17,59.248779296875
801037,BDX,2006-05-18,58.73170852661133
801038,BDX,2006-05-19,58.6243896484375
801039,BDX,2006-05-22,58.897560119628906
801040,BDX,2006-05-23,58.50731658935547
801041,BDX,2006-05-24,58.39024353027344
801042,BDX,2006-05-25,59.22926712036133
801043,BDX,2006-05-26,59.70731735229492
801044,BDX,2006-05-30,58.400001525878906
801045,BDX,2006-05-31,58.95609664916992
801046,BDX,2006-06-01,59.80487823486328
801047,BDX,2006-06-02,59.3853645324707
801048,BDX,2006-06-05,58.73170852661133
801049,BDX,2006-06-06,59.16097640991211
801050,BDX,2006-06-07,58.692684173583984
801051,BDX,2006-06-08,58.31219482421875
801052,BDX,2006-06-09,58.06829452514648
801053,BDX,2006-06-12,56.8878059387207
801054,BDX,2006-06-13,57.619510650634766
801055,BDX,2006-06-14,58.08780670166016
801056,BDX,2006-06-15,59.29756164550781
801057,BDX,2006-06-16,59.57073211669922
801058,BDX,2006-06-19,58.712196350097656
801059,BDX,2006-06-20,58.84878158569336
801060,BDX,2006-06-21,59.55121994018555
801061,BDX,2006-06-22,58.18536758422852
801062,BDX,2006-06-23,58.58536529541016
801063,BDX,2006-06-26,58.2634162902832
801064,BDX,2006-06-27,58.058536529541016
801065,BDX,2006-06-28,58.04877853393555
801066,BDX,2006-06-29,59.42438888549805
801067,BDX,2006-06-30,59.63902282714844
801068,BDX,2006-07-03,60.20487976074219
801069,BDX,2006-07-05,59.44390106201172
801070,BDX,2006-07-06,59.41463470458984
801071,BDX,2006-07-07,58.60487747192383
801072,BDX,2006-07-10,58.400001525878906
801073,BDX,2006-07-11,59.28780364990234
801074,BDX,2006-07-12,58.4780502319336
801075,BDX,2006-07-13,57.404876708984375
801076,BDX,2006-07-14,57.42438888549805
801077,BDX,2006-07-17,58.29268264770508
801078,BDX,2006-07-18,57.502437591552734
801079,BDX,2006-07-19,60.19512176513672
801080,BDX,2006-07-20,59.93170547485352
801081,BDX,2006-07-21,60.11707305908203
801082,BDX,2006-07-24,61.2390251159668
801083,BDX,2006-07-25,61.07316970825195
801084,BDX,2006-07-26,61.717071533203125
801085,BDX,2006-07-27,60.96585464477539
801086,BDX,2006-07-28,63.81463241577149
801087,BDX,2006-07-31,64.31219482421875
801088,BDX,2006-08-01,63.81463241577149
801089,BDX,2006-08-02,63.95122146606445
801090,BDX,2006-08-03,64.13658142089844
801091,BDX,2006-08-04,64.39024353027344
801092,BDX,2006-08-07,64.07804870605469
801093,BDX,2006-08-08,64.93658447265625
801094,BDX,2006-08-09,64.69268035888672
801095,BDX,2006-08-10,64.94634246826172
801096,BDX,2006-08-11,64.70243835449219
801097,BDX,2006-08-14,64.8975601196289
801098,BDX,2006-08-15,64.59512329101562
801099,BDX,2006-08-16,65.2292709350586
801100,BDX,2006-08-17,66.16585540771484
801101,BDX,2006-08-18,66.83902740478516
801102,BDX,2006-08-21,67.13170623779297
801103,BDX,2006-08-22,67.248779296875
801104,BDX,2006-08-23,67.14146423339844
801105,BDX,2006-08-24,67.94145965576172
801106,BDX,2006-08-25,67.26829528808594
801107,BDX,2006-08-28,67.17073059082031
801108,BDX,2006-08-29,67.45365905761719
801109,BDX,2006-08-30,67.58049011230469
801110,BDX,2006-08-31,68.0
801111,BDX,2006-09-01,68.48780822753906
801112,BDX,2006-09-05,68.04878234863281
801113,BDX,2006-09-06,66.92682647705078
801114,BDX,2006-09-07,66.51707458496094
801115,BDX,2006-09-08,66.92682647705078
801116,BDX,2006-09-11,68.20487976074219
801117,BDX,2006-09-12,68.06829071044922
801118,BDX,2006-09-13,67.71707153320312
801119,BDX,2006-09-14,66.95610046386719
801120,BDX,2006-09-15,67.3951187133789
801121,BDX,2006-09-18,66.71219635009766
801122,BDX,2006-09-19,66.78048706054688
801123,BDX,2006-09-20,67.40487670898438
801124,BDX,2006-09-21,67.248779296875
801125,BDX,2006-09-22,67.2292709350586
801126,BDX,2006-09-25,67.58049011230469
801127,BDX,2006-09-26,67.20975494384766
801128,BDX,2006-09-27,67.3951187133789
801129,BDX,2006-09-28,67.70731353759766
801130,BDX,2006-09-29,68.94634246826172
801131,BDX,2006-10-02,68.37073516845703
801132,BDX,2006-10-03,68.81951141357422
801133,BDX,2006-10-04,69.41463470458984
801134,BDX,2006-10-05,69.55122375488281
801135,BDX,2006-10-06,70.06829071044922
801136,BDX,2006-10-09,70.55609893798828
801137,BDX,2006-10-10,71.04389953613281
801138,BDX,2006-10-11,70.92682647705078
801139,BDX,2006-10-12,71.99024200439453
801140,BDX,2006-10-13,71.78536224365234
801141,BDX,2006-10-16,70.86829376220703
801142,BDX,2006-10-17,70.13658142089844
801143,BDX,2006-10-18,70.95610046386719
801144,BDX,2006-10-19,70.54634094238281
801145,BDX,2006-10-20,70.42926788330078
801146,BDX,2006-10-23,70.26341247558594
801147,BDX,2006-10-24,69.54146575927734
801148,BDX,2006-10-25,69.13170623779297
801149,BDX,2006-10-26,69.14146423339844
801150,BDX,2006-10-27,68.96585083007812
801151,BDX,2006-10-30,68.81951141357422
801152,BDX,2006-10-31,68.32195281982422
801153,BDX,2006-11-01,67.13170623779297
801154,BDX,2006-11-02,68.66341400146484
801155,BDX,2006-11-03,68.80000305175781
801156,BDX,2006-11-06,70.64390563964844
801157,BDX,2006-11-07,71.7756118774414
801158,BDX,2006-11-08,70.49755859375
801159,BDX,2006-11-09,69.63902282714844
801160,BDX,2006-11-10,69.44390106201172
801161,BDX,2006-11-13,69.28780364990234
801162,BDX,2006-11-14,69.41463470458984
801163,BDX,2006-11-15,68.95610046386719
801164,BDX,2006-11-16,69.63902282714844
801165,BDX,2006-11-17,69.50244140625
801166,BDX,2006-11-20,69.51219177246094
801167,BDX,2006-11-21,69.97073364257812
801168,BDX,2006-11-22,70.23414611816406
801169,BDX,2006-11-24,69.28780364990234
801170,BDX,2006-11-27,68.44877624511719
801171,BDX,2006-11-28,69.2292709350586
801172,BDX,2006-11-29,70.24390411376953
801173,BDX,2006-11-30,69.97073364257812
801174,BDX,2006-12-01,69.95121765136719
801175,BDX,2006-12-04,70.68292999267578
801176,BDX,2006-12-05,70.37073516845703
801177,BDX,2006-12-06,70.73170471191406
801178,BDX,2006-12-07,71.248779296875
801179,BDX,2006-12-08,71.1024398803711
801180,BDX,2006-12-11,70.8975601196289
801181,BDX,2006-12-12,70.78048706054688
801182,BDX,2006-12-13,70.72195434570312
801183,BDX,2006-12-14,71.05365753173828
801184,BDX,2006-12-15,70.2243881225586
801185,BDX,2006-12-18,70.29268646240234
801186,BDX,2006-12-19,69.92195129394531
801187,BDX,2006-12-20,69.60975646972656
801188,BDX,2006-12-21,69.57073211669922
801189,BDX,2006-12-22,69.16097259521484
801190,BDX,2006-12-26,68.81951141357422
801191,BDX,2006-12-27,68.90731811523438
801192,BDX,2006-12-28,68.751220703125
801193,BDX,2006-12-29,68.43902587890625
801194,BDX,2007-01-03,68.71219635009766
801195,BDX,2007-01-04,68.1463394165039
801196,BDX,2007-01-05,68.29268646240234
801197,BDX,2007-01-08,68.73170471191406
801198,BDX,2007-01-09,69.49268341064453
801199,BDX,2007-01-10,70.00975799560547
801200,BDX,2007-01-11,70.46829223632812
801201,BDX,2007-01-12,70.21463775634766
801202,BDX,2007-01-16,70.7707290649414
801203,BDX,2007-01-17,70.9756088256836
801204,BDX,2007-01-18,72.07804870605469
801205,BDX,2007-01-19,72.18536376953125
801206,BDX,2007-01-22,71.66829681396484
801207,BDX,2007-01-23,72.10731506347656
801208,BDX,2007-01-24,73.31707000732422
801209,BDX,2007-01-25,72.79024505615234
801210,BDX,2007-01-26,72.66341400146484
801211,BDX,2007-01-29,72.88780212402344
801212,BDX,2007-01-30,74.9756088256836
801213,BDX,2007-01-31,75.06341552734375
801214,BDX,2007-02-01,75.5219497680664
801215,BDX,2007-02-02,75.248779296875
801216,BDX,2007-02-05,75.46341705322266
801217,BDX,2007-02-06,75.73658752441406
801218,BDX,2007-02-07,76.04878234863281
801219,BDX,2007-02-08,76.23414611816406
801220,BDX,2007-02-09,75.60975646972656
801221,BDX,2007-02-12,74.92682647705078
801222,BDX,2007-02-13,74.93658447265625
801223,BDX,2007-02-14,75.4731674194336
801224,BDX,2007-02-15,75.57073211669922
801225,BDX,2007-02-16,76.02926635742188
801226,BDX,2007-02-20,75.60975646972656
801227,BDX,2007-02-21,75.5219497680664
801228,BDX,2007-02-22,75.56097412109375
801229,BDX,2007-02-23,75.68780517578125
801230,BDX,2007-02-26,75.32682800292969
801231,BDX,2007-02-27,72.96585083007812
801232,BDX,2007-02-28,74.09756469726562
801233,BDX,2007-03-01,73.97073364257812
801234,BDX,2007-03-02,73.04389953613281
801235,BDX,2007-03-05,72.17561340332031
801236,BDX,2007-03-06,72.70243835449219
801237,BDX,2007-03-07,72.34146118164062
801238,BDX,2007-03-08,73.09268188476562
801239,BDX,2007-03-09,73.17073059082031
801240,BDX,2007-03-12,72.69268035888672
801241,BDX,2007-03-13,71.68780517578125
801242,BDX,2007-03-14,72.73170471191406
801243,BDX,2007-03-15,72.72195434570312
801244,BDX,2007-03-16,72.58536529541016
801245,BDX,2007-03-19,73.03414916992188
801246,BDX,2007-03-20,73.28780364990234
801247,BDX,2007-03-21,74.07804870605469
801248,BDX,2007-03-22,74.00975799560547
801249,BDX,2007-03-23,73.53170776367188
801250,BDX,2007-03-26,73.50244140625
801251,BDX,2007-03-27,73.49268341064453
801252,BDX,2007-03-28,73.32682800292969
801253,BDX,2007-03-29,74.253662109375
801254,BDX,2007-03-30,75.01463317871094
801255,BDX,2007-04-02,76.0
801256,BDX,2007-04-03,76.96585083007812
801257,BDX,2007-04-04,76.9756088256836
801258,BDX,2007-04-05,76.50731658935547
801259,BDX,2007-04-09,76.0
801260,BDX,2007-04-10,76.02926635742188
801261,BDX,2007-04-11,76.36097717285156
801262,BDX,2007-04-12,76.54634094238281
801263,BDX,2007-04-13,76.37073516845703
801264,BDX,2007-04-16,76.82926940917969
801265,BDX,2007-04-17,76.69268035888672
801266,BDX,2007-04-18,76.1463394165039
801267,BDX,2007-04-19,76.11707305908203
801268,BDX,2007-04-20,77.1219482421875
801269,BDX,2007-04-23,76.57560729980469
801270,BDX,2007-04-24,76.20487976074219
801271,BDX,2007-04-25,76.61463165283203
801272,BDX,2007-04-26,76.00975799560547
801273,BDX,2007-04-27,76.74146270751953
801274,BDX,2007-04-30,76.7707290649414
801275,BDX,2007-05-01,77.68780517578125
801276,BDX,2007-05-02,78.8975601196289
801277,BDX,2007-05-03,78.37073516845703
801278,BDX,2007-05-04,77.83414459228516
801279,BDX,2007-05-07,77.82438659667969
801280,BDX,2007-05-08,77.34634399414062
801281,BDX,2007-05-09,77.5219497680664
801282,BDX,2007-05-10,76.16585540771484
801283,BDX,2007-05-11,76.37073516845703
801284,BDX,2007-05-14,75.69756317138672
801285,BDX,2007-05-15,76.1463394165039
801286,BDX,2007-05-16,76.78048706054688
801287,BDX,2007-05-17,75.55122375488281
801288,BDX,2007-05-18,75.89268493652344
801289,BDX,2007-05-21,75.1024398803711
801290,BDX,2007-05-22,75.03414916992188
801291,BDX,2007-05-23,75.16097259521484
801292,BDX,2007-05-24,75.27804565429688
801293,BDX,2007-05-25,75.248779296875
801294,BDX,2007-05-29,74.71219635009766
801295,BDX,2007-05-30,74.57560729980469
801296,BDX,2007-05-31,74.39024353027344
801297,BDX,2007-06-01,74.16585540771484
801298,BDX,2007-06-04,74.23414611816406
801299,BDX,2007-06-05,73.69756317138672
801300,BDX,2007-06-06,72.94634246826172
801301,BDX,2007-06-07,72.65365600585938
801302,BDX,2007-06-08,73.54146575927734
801303,BDX,2007-06-11,73.17073059082031
801304,BDX,2007-06-12,72.6243896484375
801305,BDX,2007-06-13,72.51707458496094
801306,BDX,2007-06-14,74.24390411376953
801307,BDX,2007-06-15,74.38048553466797
801308,BDX,2007-06-18,73.54146575927734
801309,BDX,2007-06-19,73.50244140625
801310,BDX,2007-06-20,73.1219482421875
801311,BDX,2007-06-21,73.20975494384766
801312,BDX,2007-06-22,73.35609436035156
801313,BDX,2007-06-25,72.40975952148438
801314,BDX,2007-06-26,72.09756469726562
801315,BDX,2007-06-27,71.8536605834961
801316,BDX,2007-06-28,71.92195129394531
801317,BDX,2007-06-29,72.68292999267578
801318,BDX,2007-07-02,73.20975494384766
801319,BDX,2007-07-03,73.2292709350586
801320,BDX,2007-07-05,73.07317352294922
801321,BDX,2007-07-06,73.32682800292969
801322,BDX,2007-07-09,73.5999984741211
801323,BDX,2007-07-10,72.45853424072266
801324,BDX,2007-07-11,73.06341552734375
801325,BDX,2007-07-12,73.7268295288086
801326,BDX,2007-07-13,74.23414611816406
801327,BDX,2007-07-16,73.50244140625
801328,BDX,2007-07-17,73.46341705322266
801329,BDX,2007-07-18,72.66341400146484
801330,BDX,2007-07-19,72.96585083007812
801331,BDX,2007-07-20,72.42926788330078
801332,BDX,2007-07-23,72.63414764404297
801333,BDX,2007-07-24,72.66341400146484
801334,BDX,2007-07-25,73.95121765136719
801335,BDX,2007-07-26,75.26829528808594
801336,BDX,2007-07-27,74.85853576660156
801337,BDX,2007-07-30,76.11707305908203
801338,BDX,2007-07-31,74.49755859375
801339,BDX,2007-08-01,77.04389953613281
801340,BDX,2007-08-02,76.56585693359375
801341,BDX,2007-08-03,74.34146118164062
801342,BDX,2007-08-06,75.43414306640625
801343,BDX,2007-08-07,75.70731353759766
801344,BDX,2007-08-08,76.26341247558594
801345,BDX,2007-08-09,73.248779296875
801346,BDX,2007-08-10,75.84390258789062
801347,BDX,2007-08-13,75.21951293945312
801348,BDX,2007-08-14,73.89268493652344
801349,BDX,2007-08-15,73.06341552734375
801350,BDX,2007-08-16,73.17073059082031
801351,BDX,2007-08-17,75.01463317871094
801352,BDX,2007-08-20,75.38536834716797
801353,BDX,2007-08-21,75.18048858642578
801354,BDX,2007-08-22,75.07317352294922
801355,BDX,2007-08-23,75.17073059082031
801356,BDX,2007-08-24,75.5999984741211
801357,BDX,2007-08-27,76.17561340332031
801358,BDX,2007-08-28,75.41463470458984
801359,BDX,2007-08-29,75.65853881835938
801360,BDX,2007-08-30,74.81951141357422
801361,BDX,2007-08-31,75.06341552734375
801362,BDX,2007-09-04,75.14146423339844
801363,BDX,2007-09-05,74.51707458496094
801364,BDX,2007-09-06,75.18048858642578
801365,BDX,2007-09-07,74.8975601196289
801366,BDX,2007-09-10,75.16097259521484
801367,BDX,2007-09-11,75.81463623046875
801368,BDX,2007-09-12,76.82926940917969
801369,BDX,2007-09-13,76.8975601196289
801370,BDX,2007-09-14,76.8780517578125
801371,BDX,2007-09-17,76.6243896484375
801372,BDX,2007-09-18,77.31707000732422
801373,BDX,2007-09-19,79.08292388916016
801374,BDX,2007-09-20,78.61463165283203
801375,BDX,2007-09-21,79.86341857910156
801376,BDX,2007-09-24,79.1512222290039
801377,BDX,2007-09-25,79.9804916381836
801378,BDX,2007-09-26,80.59512329101562
801379,BDX,2007-09-27,80.04878234863281
801380,BDX,2007-09-28,80.04878234863281
801381,BDX,2007-10-01,80.74146270751953
801382,BDX,2007-10-02,80.83902740478516
801383,BDX,2007-10-03,80.1268310546875
801384,BDX,2007-10-04,80.28292846679688
801385,BDX,2007-10-05,81.27804565429688
801386,BDX,2007-10-08,81.19999694824219
801387,BDX,2007-10-09,81.57073211669922
801388,BDX,2007-10-10,81.63902282714844
801389,BDX,2007-10-11,81.38536834716797
801390,BDX,2007-10-12,81.65853881835938
801391,BDX,2007-10-15,80.72195434570312
801392,BDX,2007-10-16,80.51707458496094
801393,BDX,2007-10-17,80.29268646240234
801394,BDX,2007-10-18,81.94145965576172
801395,BDX,2007-10-19,79.746337890625
801396,BDX,2007-10-22,79.43414306640625
801397,BDX,2007-10-23,79.7756118774414
801398,BDX,2007-10-24,79.71707153320312
801399,BDX,2007-10-25,81.56097412109375
801400,BDX,2007-10-26,82.2731704711914
801401,BDX,2007-10-29,82.18536376953125
801402,BDX,2007-10-30,81.40487670898438
801403,BDX,2007-10-31,81.42439270019531
801404,BDX,2007-11-01,78.61463165283203
801405,BDX,2007-11-02,80.76097869873047
801406,BDX,2007-11-05,78.40975952148438
801407,BDX,2007-11-06,78.34146118164062
801408,BDX,2007-11-07,78.46829223632812
801409,BDX,2007-11-08,79.01463317871094
801410,BDX,2007-11-09,79.46341705322266
801411,BDX,2007-11-12,79.60975646972656
801412,BDX,2007-11-13,80.99512481689453
801413,BDX,2007-11-14,81.3951187133789
801414,BDX,2007-11-15,81.38536834716797
801415,BDX,2007-11-16,81.44390106201172
801416,BDX,2007-11-19,83.21951293945312
801417,BDX,2007-11-20,82.2731704711914
801418,BDX,2007-11-21,80.30243682861328
801419,BDX,2007-11-23,81.48292541503906
801420,BDX,2007-11-26,78.7707290649414
801421,BDX,2007-11-27,79.80487823486328
801422,BDX,2007-11-28,80.82926940917969
801423,BDX,2007-11-29,79.29756164550781
801424,BDX,2007-11-30,80.71219635009766
801425,BDX,2007-12-03,79.28780364990234
801426,BDX,2007-12-04,78.41950988769531
801427,BDX,2007-12-05,80.09756469726562
801428,BDX,2007-12-06,80.15609741210938
801429,BDX,2007-12-07,80.66341400146484
801430,BDX,2007-12-10,82.24390411376953
801431,BDX,2007-12-11,80.38048553466797
801432,BDX,2007-12-12,80.59512329101562
801433,BDX,2007-12-13,81.1024398803711
801434,BDX,2007-12-14,80.44877624511719
801435,BDX,2007-12-17,78.88780212402344
801436,BDX,2007-12-18,80.36097717285156
801437,BDX,2007-12-19,80.05854034423828
801438,BDX,2007-12-20,80.2243881225586
801439,BDX,2007-12-21,82.26341247558594
801440,BDX,2007-12-24,82.48780822753906
801441,BDX,2007-12-26,82.3512191772461
801442,BDX,2007-12-27,82.61463165283203
801443,BDX,2007-12-28,82.8780517578125
801444,BDX,2007-12-31,81.54146575927734
801445,BDX,2008-01-02,84.66341400146484
801446,BDX,2008-01-03,86.03902435302734
801447,BDX,2008-01-04,85.61951446533203
801448,BDX,2008-01-07,88.1463394165039
801449,BDX,2008-01-08,86.51707458496094
801450,BDX,2008-01-09,88.83902740478516
801451,BDX,2008-01-10,87.33658599853516
801452,BDX,2008-01-11,88.98536682128906
801453,BDX,2008-01-14,89.35609436035156
801454,BDX,2008-01-15,89.07317352294922
801455,BDX,2008-01-16,90.08780670166016
801456,BDX,2008-01-17,87.40487670898438
801457,BDX,2008-01-18,85.48292541503906
801458,BDX,2008-01-22,83.27804565429688
801459,BDX,2008-01-23,82.57560729980469
801460,BDX,2008-01-24,85.04389953613281
801461,BDX,2008-01-25,84.48780822753906
801462,BDX,2008-01-28,84.1463394165039
801463,BDX,2008-01-29,83.62926483154297
801464,BDX,2008-01-30,82.8487777709961
801465,BDX,2008-01-31,84.33170318603516
801466,BDX,2008-02-01,85.04389953613281
801467,BDX,2008-02-04,86.04878234863281
801468,BDX,2008-02-05,84.93658447265625
801469,BDX,2008-02-06,85.13170623779297
801470,BDX,2008-02-07,87.40487670898438
801471,BDX,2008-02-08,87.75609588623047
801472,BDX,2008-02-11,87.14146423339844
801473,BDX,2008-02-12,88.26341247558594
801474,BDX,2008-02-13,88.70243835449219
801475,BDX,2008-02-14,88.78048706054688
801476,BDX,2008-02-15,88.15609741210938
801477,BDX,2008-02-19,87.67804718017578
801478,BDX,2008-02-20,87.83414459228516
801479,BDX,2008-02-21,86.79024505615234
801480,BDX,2008-02-22,87.71707153320312
801481,BDX,2008-02-25,89.3951187133789
801482,BDX,2008-02-26,89.50244140625
801483,BDX,2008-02-27,89.19999694824219
801484,BDX,2008-02-28,89.43414306640625
801485,BDX,2008-02-29,88.21463775634766
801486,BDX,2008-03-03,87.99024200439453
801487,BDX,2008-03-04,88.31219482421875
801488,BDX,2008-03-05,87.1512222290039
801489,BDX,2008-03-06,84.57560729980469
801490,BDX,2008-03-07,84.0
801491,BDX,2008-03-10,81.9804916381836
801492,BDX,2008-03-11,82.82926940917969
801493,BDX,2008-03-12,84.28292846679688
801494,BDX,2008-03-13,83.67804718017578
801495,BDX,2008-03-14,83.29756164550781
801496,BDX,2008-03-17,82.90731811523438
801497,BDX,2008-03-18,86.21463775634766
801498,BDX,2008-03-19,86.09756469726562
801499,BDX,2008-03-20,86.15609741210938
801500,BDX,2008-03-24,86.8975601196289
801501,BDX,2008-03-25,86.80000305175781
801502,BDX,2008-03-26,84.8975601196289
801503,BDX,2008-03-27,85.6487808227539
801504,BDX,2008-03-28,85.1024398803711
801505,BDX,2008-03-31,83.75609588623047
801506,BDX,2008-04-01,85.1219482421875
801507,BDX,2008-04-02,82.98536682128906
801508,BDX,2008-04-03,82.13658142089844
801509,BDX,2008-04-04,83.97073364257812
801510,BDX,2008-04-07,82.43902587890625
801511,BDX,2008-04-08,83.95121765136719
801512,BDX,2008-04-09,83.61951446533203
801513,BDX,2008-04-10,83.54146575927734
801514,BDX,2008-04-11,82.9756088256836
801515,BDX,2008-04-14,82.4000015258789
801516,BDX,2008-04-15,81.79512023925781
801517,BDX,2008-04-16,81.84390258789062
801518,BDX,2008-04-17,79.63902282714844
801519,BDX,2008-04-18,82.26341247558594
801520,BDX,2008-04-21,83.71707153320312
801521,BDX,2008-04-22,82.51707458496094
801522,BDX,2008-04-23,84.03902435302734
801523,BDX,2008-04-24,84.73170471191406
801524,BDX,2008-04-25,86.04878234863281
801525,BDX,2008-04-28,86.4000015258789
801526,BDX,2008-04-29,86.68292999267578
801527,BDX,2008-04-30,87.21951293945312
801528,BDX,2008-05-01,87.06341552734375
801529,BDX,2008-05-02,86.11707305908203
801530,BDX,2008-05-05,86.99512481689453
801531,BDX,2008-05-06,86.54634094238281
801532,BDX,2008-05-07,84.64390563964844
801533,BDX,2008-05-08,85.8536605834961
801534,BDX,2008-05-09,84.86829376220703
801535,BDX,2008-05-12,86.04878234863281
801536,BDX,2008-05-13,83.90243530273438
801537,BDX,2008-05-14,84.20487976074219
801538,BDX,2008-05-15,83.56097412109375
801539,BDX,2008-05-16,82.58536529541016
801540,BDX,2008-05-19,81.68780517578125
801541,BDX,2008-05-20,82.06829071044922
801542,BDX,2008-05-21,82.39024353027344
801543,BDX,2008-05-22,82.34146118164062
801544,BDX,2008-05-23,81.54146575927734
801545,BDX,2008-05-27,82.61463165283203
801546,BDX,2008-05-28,82.41950988769531
801547,BDX,2008-05-29,83.55122375488281
801548,BDX,2008-05-30,82.39024353027344
801549,BDX,2008-06-02,82.02926635742188
801550,BDX,2008-06-03,80.50731658935547
801551,BDX,2008-06-04,82.07804870605469
801552,BDX,2008-06-05,82.46829223632812
801553,BDX,2008-06-06,80.51707458496094
801554,BDX,2008-06-09,80.56585693359375
801555,BDX,2008-06-10,81.17073059082031
801556,BDX,2008-06-11,79.40487670898438
801557,BDX,2008-06-12,79.34634399414062
801558,BDX,2008-06-13,80.54634094238281
801559,BDX,2008-06-16,79.82438659667969
801560,BDX,2008-06-17,78.20487976074219
801561,BDX,2008-06-18,76.96585083007812
801562,BDX,2008-06-19,77.73658752441406
801563,BDX,2008-06-20,77.11219787597656
801564,BDX,2008-06-23,77.01463317871094
801565,BDX,2008-06-24,76.02926635742188
801566,BDX,2008-06-25,77.33658599853516
801567,BDX,2008-06-26,76.86829376220703
801568,BDX,2008-06-27,77.8536605834961
801569,BDX,2008-06-30,79.31707000732422
801570,BDX,2008-07-01,80.93658447265625
801571,BDX,2008-07-02,80.28292846679688
801572,BDX,2008-07-03,80.34146118164062
801573,BDX,2008-07-07,79.2292709350586
801574,BDX,2008-07-08,79.55122375488281
801575,BDX,2008-07-09,79.31707000732422
801576,BDX,2008-07-10,80.95610046386719
801577,BDX,2008-07-11,79.19024658203125
801578,BDX,2008-07-14,77.84390258789062
801579,BDX,2008-07-15,77.95121765136719
801580,BDX,2008-07-16,80.00975799560547
801581,BDX,2008-07-17,81.55122375488281
801582,BDX,2008-07-18,82.56585693359375
801583,BDX,2008-07-21,81.90243530273438
801584,BDX,2008-07-22,83.38536834716797
801585,BDX,2008-07-23,83.51219177246094
801586,BDX,2008-07-24,84.17561340332031
801587,BDX,2008-07-25,82.93658447265625
801588,BDX,2008-07-28,82.90731811523438
801589,BDX,2008-07-29,82.68292999267578
801590,BDX,2008-07-30,83.6487808227539
801591,BDX,2008-07-31,82.83902740478516
801592,BDX,2008-08-01,81.81463623046875
801593,BDX,2008-08-04,82.6048812866211
801594,BDX,2008-08-05,82.54634094238281
801595,BDX,2008-08-06,83.23902130126953
801596,BDX,2008-08-07,83.26829528808594
801597,BDX,2008-08-08,85.27804565429688
801598,BDX,2008-08-11,85.03414916992188
801599,BDX,2008-08-12,84.24390411376953
801600,BDX,2008-08-13,85.05365753173828
801601,BDX,2008-08-14,84.51707458496094
801602,BDX,2008-08-15,85.41463470458984
801603,BDX,2008-08-18,85.27804565429688
801604,BDX,2008-08-19,85.33658599853516
801605,BDX,2008-08-20,84.94634246826172
801606,BDX,2008-08-21,85.83414459228516
801607,BDX,2008-08-22,86.33170318603516
801608,BDX,2008-08-25,85.3951187133789
801609,BDX,2008-08-26,85.8731689453125
801610,BDX,2008-08-27,85.50244140625
801611,BDX,2008-08-28,85.40487670898438
801612,BDX,2008-08-29,85.248779296875
801613,BDX,2008-09-02,85.49268341064453
801614,BDX,2008-09-03,85.5219497680664
801615,BDX,2008-09-04,83.68780517578125
801616,BDX,2008-09-05,82.96585083007812
801617,BDX,2008-09-08,85.2292709350586
801618,BDX,2008-09-09,84.4000015258789
801619,BDX,2008-09-10,82.05854034423828
801620,BDX,2008-09-11,81.35609436035156
801621,BDX,2008-09-12,79.96097564697266
801622,BDX,2008-09-15,79.71707153320312
801623,BDX,2008-09-16,79.0243911743164
801624,BDX,2008-09-17,76.79024505615234
801625,BDX,2008-09-18,78.49755859375
801626,BDX,2008-09-19,80.48780822753906
801627,BDX,2008-09-22,78.2731704711914
801628,BDX,2008-09-23,78.69268035888672
801629,BDX,2008-09-24,79.7756118774414
801630,BDX,2008-09-25,80.68292999267578
801631,BDX,2008-09-26,80.3512191772461
801632,BDX,2008-09-29,77.54146575927734
801633,BDX,2008-09-30,78.30243682861328
801634,BDX,2008-10-01,78.2243881225586
801635,BDX,2008-10-02,77.8536605834961
801636,BDX,2008-10-03,78.28292846679688
801637,BDX,2008-10-06,76.09756469726562
801638,BDX,2008-10-07,74.04878234863281
801639,BDX,2008-10-08,75.62926483154297
801640,BDX,2008-10-09,70.5268325805664
801641,BDX,2008-10-10,65.8536605834961
801642,BDX,2008-10-13,72.19512176513672
801643,BDX,2008-10-14,72.99512481689453
801644,BDX,2008-10-15,68.69268035888672
801645,BDX,2008-10-16,69.60975646972656
801646,BDX,2008-10-17,69.5999984741211
801647,BDX,2008-10-20,70.59512329101562
801648,BDX,2008-10-21,69.7756118774414
801649,BDX,2008-10-22,68.41950988769531
801650,BDX,2008-10-23,68.3512191772461
801651,BDX,2008-10-24,65.30731964111328
801652,BDX,2008-10-27,62.36097717285156
801653,BDX,2008-10-28,63.93170547485352
801654,BDX,2008-10-29,64.55609893798828
801655,BDX,2008-10-30,66.57560729980469
801656,BDX,2008-10-31,67.70731353759766
801657,BDX,2008-11-03,67.69756317138672
801658,BDX,2008-11-04,68.55609893798828
801659,BDX,2008-11-05,68.29268646240234
801660,BDX,2008-11-06,66.70243835449219
801661,BDX,2008-11-07,69.00487518310547
801662,BDX,2008-11-10,69.04389953613281
801663,BDX,2008-11-11,66.6048812866211
801664,BDX,2008-11-12,65.43414306640625
801665,BDX,2008-11-13,68.49755859375
801666,BDX,2008-11-14,66.03902435302734
801667,BDX,2008-11-17,63.39512252807617
801668,BDX,2008-11-18,64.41950988769531
801669,BDX,2008-11-19,60.40975570678711
801670,BDX,2008-11-20,58.79024505615234
801671,BDX,2008-11-21,59.63902282714844
801672,BDX,2008-11-24,61.190242767333984
801673,BDX,2008-11-25,60.9756088256836
801674,BDX,2008-11-26,62.039024353027344
801675,BDX,2008-11-28,61.98048782348633
801676,BDX,2008-12-01,60.51707458496094
801677,BDX,2008-12-02,61.70731735229492
801678,BDX,2008-12-03,63.35609817504883
801679,BDX,2008-12-04,61.190242767333984
801680,BDX,2008-12-05,63.658538818359375
801681,BDX,2008-12-08,63.3756103515625
801682,BDX,2008-12-09,61.39512252807617
801683,BDX,2008-12-10,61.746341705322266
801684,BDX,2008-12-11,62.907318115234375
801685,BDX,2008-12-12,62.42926788330078
801686,BDX,2008-12-15,64.11707305908203
801687,BDX,2008-12-16,66.57560729980469
801688,BDX,2008-12-17,65.75609588623047
801689,BDX,2008-12-18,65.8731689453125
801690,BDX,2008-12-19,65.11219787597656
801691,BDX,2008-12-22,65.78536224365234
801692,BDX,2008-12-23,64.65365600585938
801693,BDX,2008-12-24,64.13658142089844
801694,BDX,2008-12-26,64.79024505615234
801695,BDX,2008-12-29,64.06829071044922
801696,BDX,2008-12-30,66.05854034423828
801697,BDX,2008-12-31,66.72195434570312
801698,BDX,2009-01-02,68.15609741210938
801699,BDX,2009-01-05,67.42439270019531
801700,BDX,2009-01-06,66.71219635009766
801701,BDX,2009-01-07,66.00975799560547
801702,BDX,2009-01-08,67.42439270019531
801703,BDX,2009-01-09,69.54146575927734
801704,BDX,2009-01-12,69.26829528808594
801705,BDX,2009-01-13,70.28292846679688
801706,BDX,2009-01-14,69.28780364990234
801707,BDX,2009-01-15,69.60975646972656
801708,BDX,2009-01-16,70.751220703125
801709,BDX,2009-01-20,69.2292709350586
801710,BDX,2009-01-21,70.51707458496094
801711,BDX,2009-01-22,71.8536605834961
801712,BDX,2009-01-23,69.68780517578125
801713,BDX,2009-01-26,70.72195434570312
801714,BDX,2009-01-27,72.34146118164062
801715,BDX,2009-01-28,68.34146118164062
801716,BDX,2009-01-29,69.59024047851562
801717,BDX,2009-01-30,70.8975601196289
801718,BDX,2009-02-02,71.04389953613281
801719,BDX,2009-02-03,72.0
801720,BDX,2009-02-04,72.06829071044922
801721,BDX,2009-02-05,72.24390411376953
801722,BDX,2009-02-06,72.28292846679688
801723,BDX,2009-02-09,71.04389953613281
801724,BDX,2009-02-10,68.96585083007812
801725,BDX,2009-02-11,69.16097259521484
801726,BDX,2009-02-12,69.53170776367188
801727,BDX,2009-02-13,68.91707611083984
801728,BDX,2009-02-17,67.89268493652344
801729,BDX,2009-02-18,67.83414459228516
801730,BDX,2009-02-19,68.07804870605469
801731,BDX,2009-02-20,67.91219329833984
801732,BDX,2009-02-23,66.9756088256836
801733,BDX,2009-02-24,66.96585083007812
801734,BDX,2009-02-25,65.9804916381836
801735,BDX,2009-02-26,63.5121955871582
801736,BDX,2009-02-27,60.380489349365234
801737,BDX,2009-03-02,62.156097412109375
801738,BDX,2009-03-03,63.07316970825195
801739,BDX,2009-03-04,63.42438888549805
801740,BDX,2009-03-05,62.39024353027344
801741,BDX,2009-03-06,62.58536529541016
801742,BDX,2009-03-09,60.81951141357422
801743,BDX,2009-03-10,61.248779296875
801744,BDX,2009-03-11,60.06829452514648
801745,BDX,2009-03-12,62.39024353027344
801746,BDX,2009-03-13,63.59024429321289
801747,BDX,2009-03-16,63.48292541503906
801748,BDX,2009-03-17,64.05854034423828
801749,BDX,2009-03-18,64.16585540771484
801750,BDX,2009-03-19,62.34146118164063
801751,BDX,2009-03-20,62.99512100219727
801752,BDX,2009-03-23,64.80000305175781
801753,BDX,2009-03-24,64.43902587890625
801754,BDX,2009-03-25,64.79024505615234
801755,BDX,2009-03-26,64.65365600585938
801756,BDX,2009-03-27,66.53658294677734
801757,BDX,2009-03-30,64.76097869873047
801758,BDX,2009-03-31,65.5999984741211
801759,BDX,2009-04-01,64.78048706054688
801760,BDX,2009-04-02,65.17073059082031
801761,BDX,2009-04-03,64.36097717285156
801762,BDX,2009-04-06,63.8634147644043
801763,BDX,2009-04-07,63.79512023925781
801764,BDX,2009-04-08,64.80000305175781
801765,BDX,2009-04-09,65.5999984741211
801766,BDX,2009-04-13,65.60975646972656
801767,BDX,2009-04-14,66.63414764404297
801768,BDX,2009-04-15,65.83414459228516
801769,BDX,2009-04-16,66.24390411376953
801770,BDX,2009-04-17,66.61463165283203
801771,BDX,2009-04-20,66.74146270751953
801772,BDX,2009-04-21,66.05854034423828
801773,BDX,2009-04-22,65.33658599853516
801774,BDX,2009-04-23,62.468292236328125
801775,BDX,2009-04-24,60.94634246826172
801776,BDX,2009-04-27,63.307315826416016
801777,BDX,2009-04-28,60.64390182495117
801778,BDX,2009-04-29,59.43414688110352
801779,BDX,2009-04-30,59.004878997802734
801780,BDX,2009-05-01,59.68780517578125
801781,BDX,2009-05-04,59.3853645324707
801782,BDX,2009-05-05,60.64390182495117
801783,BDX,2009-05-06,59.960975646972656
801784,BDX,2009-05-07,60.09756088256836
801785,BDX,2009-05-08,61.28780364990234
801786,BDX,2009-05-11,61.01463317871094
801787,BDX,2009-05-12,62.51707458496094
801788,BDX,2009-05-13,63.7365837097168
801789,BDX,2009-05-14,64.28292846679688
801790,BDX,2009-05-15,63.57073211669922
801791,BDX,2009-05-18,63.34634017944336
801792,BDX,2009-05-19,62.99512100219727
801793,BDX,2009-05-20,63.47317123413086
801794,BDX,2009-05-21,63.44390106201172
801795,BDX,2009-05-22,64.29268646240234
801796,BDX,2009-05-26,65.49268341064453
801797,BDX,2009-05-27,65.49268341064453
801798,BDX,2009-05-28,65.36585235595703
801799,BDX,2009-05-29,66.02926635742188
801800,BDX,2009-06-01,66.3512191772461
801801,BDX,2009-06-02,67.13170623779297
801802,BDX,2009-06-03,67.25853729248047
801803,BDX,2009-06-04,65.8731689453125
801804,BDX,2009-06-05,65.67804718017578
801805,BDX,2009-06-08,65.5999984741211
801806,BDX,2009-06-09,66.3512191772461
801807,BDX,2009-06-10,65.94145965576172
801808,BDX,2009-06-11,66.61463165283203
801809,BDX,2009-06-12,66.68292999267578
801810,BDX,2009-06-15,65.49268341064453
801811,BDX,2009-06-16,65.32682800292969
801812,BDX,2009-06-17,66.40975952148438
801813,BDX,2009-06-18,67.61951446533203
801814,BDX,2009-06-19,67.46341705322266
801815,BDX,2009-06-22,66.56585693359375
801816,BDX,2009-06-23,66.58536529541016
801817,BDX,2009-06-24,66.82926940917969
801818,BDX,2009-06-25,69.18048858642578
801819,BDX,2009-06-26,69.20975494384766
801820,BDX,2009-06-29,69.96097564697266
801821,BDX,2009-06-30,69.57073211669922
801822,BDX,2009-07-01,68.9756088256836
801823,BDX,2009-07-02,67.36585235595703
801824,BDX,2009-07-06,68.61463165283203
801825,BDX,2009-07-07,67.71707153320312
801826,BDX,2009-07-08,66.99512481689453
801827,BDX,2009-07-09,66.48780822753906
801828,BDX,2009-07-10,66.07804870605469
801829,BDX,2009-07-13,67.3951187133789
801830,BDX,2009-07-14,68.02926635742188
801831,BDX,2009-07-15,69.1024398803711
801832,BDX,2009-07-16,69.16097259521484
801833,BDX,2009-07-17,67.79512023925781
801834,BDX,2009-07-20,67.96097564697266
801835,BDX,2009-07-21,68.2731704711914
801836,BDX,2009-07-22,68.20487976074219
801837,BDX,2009-07-23,69.67804718017578
801838,BDX,2009-07-24,69.99024200439453
801839,BDX,2009-07-27,70.53658294677734
801840,BDX,2009-07-28,70.29268646240234
801841,BDX,2009-07-29,71.80487823486328
801842,BDX,2009-07-30,65.746337890625
801843,BDX,2009-07-31,63.56097412109375
801844,BDX,2009-08-03,63.89268112182617
801845,BDX,2009-08-04,63.95122146606445
801846,BDX,2009-08-05,63.57073211669922
801847,BDX,2009-08-06,62.19512176513672
801848,BDX,2009-08-07,62.84878158569336
801849,BDX,2009-08-10,64.10731506347656
801850,BDX,2009-08-11,64.39024353027344
801851,BDX,2009-08-12,65.62926483154297
801852,BDX,2009-08-13,64.18536376953125
801853,BDX,2009-08-14,64.7707290649414
801854,BDX,2009-08-17,64.68292999267578
801855,BDX,2009-08-18,64.04878234863281
801856,BDX,2009-08-19,64.05854034423828
801857,BDX,2009-08-20,66.08780670166016
801858,BDX,2009-08-21,67.17073059082031
801859,BDX,2009-08-24,66.98536682128906
801860,BDX,2009-08-25,67.23902130126953
801861,BDX,2009-08-26,68.1268310546875
801862,BDX,2009-08-27,68.19512176513672
801863,BDX,2009-08-28,68.79024505615234
801864,BDX,2009-08-31,67.92195129394531
801865,BDX,2009-09-01,66.61463165283203
801866,BDX,2009-09-02,66.67317199707031
801867,BDX,2009-09-03,67.31707000732422
801868,BDX,2009-09-04,68.58536529541016
801869,BDX,2009-09-08,67.49268341064453
801870,BDX,2009-09-09,68.63414764404297
801871,BDX,2009-09-10,69.21951293945312
801872,BDX,2009-09-11,69.5999984741211
801873,BDX,2009-09-14,69.03414916992188
801874,BDX,2009-09-15,68.78048706054688
801875,BDX,2009-09-16,68.71219635009766
801876,BDX,2009-09-17,68.24390411376953
801877,BDX,2009-09-18,68.54634094238281
801878,BDX,2009-09-21,68.81951141357422
801879,BDX,2009-09-22,68.50731658935547
801880,BDX,2009-09-23,67.6487808227539
801881,BDX,2009-09-24,67.03414916992188
801882,BDX,2009-09-25,66.82926940917969
801883,BDX,2009-09-28,68.78048706054688
801884,BDX,2009-09-29,68.65365600585938
801885,BDX,2009-09-30,68.04878234863281
801886,BDX,2009-10-01,66.6243896484375
801887,BDX,2009-10-02,65.65853881835938
801888,BDX,2009-10-05,65.61951446533203
801889,BDX,2009-10-06,65.91219329833984
801890,BDX,2009-10-07,66.06829071044922
801891,BDX,2009-10-08,66.79024505615234
801892,BDX,2009-10-09,67.07317352294922
801893,BDX,2009-10-12,66.93658447265625
801894,BDX,2009-10-13,67.13170623779297
801895,BDX,2009-10-14,66.88780212402344
801896,BDX,2009-10-15,66.68292999267578
801897,BDX,2009-10-16,67.57073211669922
801898,BDX,2009-10-19,67.21951293945312
801899,BDX,2009-10-20,65.8731689453125
801900,BDX,2009-10-21,65.83414459228516
801901,BDX,2009-10-22,66.38048553466797
801902,BDX,2009-10-23,65.8536605834961
801903,BDX,2009-10-26,65.8536605834961
801904,BDX,2009-10-27,65.79512023925781
801905,BDX,2009-10-28,64.9756088256836
801906,BDX,2009-10-29,66.40975952148438
801907,BDX,2009-10-30,66.69268035888672
801908,BDX,2009-11-02,67.26829528808594
801909,BDX,2009-11-03,68.20487976074219
801910,BDX,2009-11-04,66.83902740478516
801911,BDX,2009-11-05,67.17073059082031
801912,BDX,2009-11-06,68.81951141357422
801913,BDX,2009-11-09,69.89268493652344
801914,BDX,2009-11-10,70.11707305908203
801915,BDX,2009-11-11,71.04389953613281
801916,BDX,2009-11-12,70.43902587890625
801917,BDX,2009-11-13,70.94634246826172
801918,BDX,2009-11-16,71.50244140625
801919,BDX,2009-11-17,72.00975799560547
801920,BDX,2009-11-18,71.7756118774414
801921,BDX,2009-11-19,71.66829681396484
801922,BDX,2009-11-20,71.90243530273438
801923,BDX,2009-11-23,73.41463470458984
801924,BDX,2009-11-24,73.78536224365234
801925,BDX,2009-11-25,73.68780517578125
801926,BDX,2009-11-27,72.8975601196289
801927,BDX,2009-11-30,72.9756088256836
801928,BDX,2009-12-01,74.1463394165039
801929,BDX,2009-12-02,74.63414764404297
801930,BDX,2009-12-03,75.42439270019531
801931,BDX,2009-12-04,76.1463394165039
801932,BDX,2009-12-07,76.09756469726562
801933,BDX,2009-12-08,75.48292541503906
801934,BDX,2009-12-09,75.1024398803711
801935,BDX,2009-12-10,75.76585388183594
801936,BDX,2009-12-11,75.56097412109375
801937,BDX,2009-12-14,75.66829681396484
801938,BDX,2009-12-15,75.75609588623047
801939,BDX,2009-12-16,75.25853729248047
801940,BDX,2009-12-17,73.63902282714844
801941,BDX,2009-12-18,73.03414916992188
801942,BDX,2009-12-21,74.33170318603516
801943,BDX,2009-12-22,76.46829223632812
801944,BDX,2009-12-23,77.21951293945312
801945,BDX,2009-12-24,77.27804565429688
801946,BDX,2009-12-28,77.61951446533203
801947,BDX,2009-12-29,77.7756118774414
801948,BDX,2009-12-30,77.746337890625
801949,BDX,2009-12-31,76.93658447265625
801950,BDX,2010-01-04,76.68292999267578
801951,BDX,2010-01-05,75.97073364257812
801952,BDX,2010-01-06,75.76585388183594
801953,BDX,2010-01-07,75.746337890625
801954,BDX,2010-01-08,76.00975799560547
801955,BDX,2010-01-11,76.49755859375
801956,BDX,2010-01-12,75.36585235595703
801957,BDX,2010-01-13,75.60975646972656
801958,BDX,2010-01-14,75.16097259521484
801959,BDX,2010-01-15,74.42926788330078
801960,BDX,2010-01-19,75.40487670898438
801961,BDX,2010-01-20,74.91707611083984
801962,BDX,2010-01-21,74.29268646240234
801963,BDX,2010-01-22,73.248779296875
801964,BDX,2010-01-25,73.93170928955078
801965,BDX,2010-01-26,73.7268295288086
801966,BDX,2010-01-27,74.1463394165039
801967,BDX,2010-01-28,74.61463165283203
801968,BDX,2010-01-29,73.53170776367188
801969,BDX,2010-02-01,73.86341857910156
801970,BDX,2010-02-02,75.14146423339844
801971,BDX,2010-02-03,74.7707290649414
801972,BDX,2010-02-04,72.88780212402344
801973,BDX,2010-02-05,73.06341552734375
801974,BDX,2010-02-08,72.85853576660156
801975,BDX,2010-02-09,73.42439270019531
801976,BDX,2010-02-10,72.81951141357422
801977,BDX,2010-02-11,73.38536834716797
801978,BDX,2010-02-12,73.99024200439453
801979,BDX,2010-02-16,75.03414916992188
801980,BDX,2010-02-17,75.4731674194336
801981,BDX,2010-02-18,76.05854034423828
801982,BDX,2010-02-19,75.6487808227539
801983,BDX,2010-02-22,75.60975646972656
801984,BDX,2010-02-23,75.97073364257812
801985,BDX,2010-02-24,76.8975601196289
801986,BDX,2010-02-25,76.6048812866211
801987,BDX,2010-02-26,75.97073364257812
801988,BDX,2010-03-01,77.09268188476562
801989,BDX,2010-03-02,77.20975494384766
801990,BDX,2010-03-03,76.76097869873047
801991,BDX,2010-03-04,76.58536529541016
801992,BDX,2010-03-05,76.68292999267578
801993,BDX,2010-03-08,76.04878234863281
801994,BDX,2010-03-09,76.55609893798828
801995,BDX,2010-03-10,76.99512481689453
801996,BDX,2010-03-11,76.54634094238281
801997,BDX,2010-03-12,76.45853424072266
801998,BDX,2010-03-15,77.07317352294922
801999,BDX,2010-03-16,77.1024398803711
802000,BDX,2010-03-17,77.30731964111328
802001,BDX,2010-03-18,77.45365905761719
802002,BDX,2010-03-19,77.17073059082031
802003,BDX,2010-03-22,78.18536376953125
802004,BDX,2010-03-23,77.76585388183594
802005,BDX,2010-03-24,77.08292388916016
802006,BDX,2010-03-25,76.94634246826172
802007,BDX,2010-03-26,76.59512329101562
802008,BDX,2010-03-29,77.07317352294922
802009,BDX,2010-03-30,77.1219482421875
802010,BDX,2010-03-31,76.80975341796875
802011,BDX,2010-04-01,77.03414916992188
802012,BDX,2010-04-05,76.59512329101562
802013,BDX,2010-04-06,76.51707458496094
802014,BDX,2010-04-07,76.58536529541016
802015,BDX,2010-04-08,76.71219635009766
802016,BDX,2010-04-09,76.98536682128906
802017,BDX,2010-04-12,77.07317352294922
802018,BDX,2010-04-13,76.80000305175781
802019,BDX,2010-04-14,76.57560729980469
802020,BDX,2010-04-15,76.1463394165039
802021,BDX,2010-04-16,75.84390258789062
802022,BDX,2010-04-19,76.54634094238281
802023,BDX,2010-04-20,77.71707153320312
802024,BDX,2010-04-21,76.64390563964844
802025,BDX,2010-04-22,75.38536834716797
802026,BDX,2010-04-23,75.65853881835938
802027,BDX,2010-04-26,74.53658294677734
802028,BDX,2010-04-27,74.18536376953125
802029,BDX,2010-04-28,74.82926940917969
802030,BDX,2010-04-29,74.73170471191406
802031,BDX,2010-04-30,74.50731658935547
802032,BDX,2010-05-03,74.36097717285156
802033,BDX,2010-05-04,73.5999984741211
802034,BDX,2010-05-05,73.76585388183594
802035,BDX,2010-05-06,73.05365753173828
802036,BDX,2010-05-07,71.86341857910156
802037,BDX,2010-05-10,73.7268295288086
802038,BDX,2010-05-11,72.92682647705078
802039,BDX,2010-05-12,73.26829528808594
802040,BDX,2010-05-13,72.65365600585938
802041,BDX,2010-05-14,71.4731674194336
802042,BDX,2010-05-17,71.9804916381836
802043,BDX,2010-05-18,72.48780822753906
802044,BDX,2010-05-19,71.93170928955078
802045,BDX,2010-05-20,69.90243530273438
802046,BDX,2010-05-21,69.746337890625
802047,BDX,2010-05-24,69.59024047851562
802048,BDX,2010-05-25,69.69756317138672
802049,BDX,2010-05-26,68.93658447265625
802050,BDX,2010-05-27,70.44877624511719
802051,BDX,2010-05-28,69.56097412109375
802052,BDX,2010-06-01,68.98536682128906
802053,BDX,2010-06-02,70.63414764404297
802054,BDX,2010-06-03,70.6243896484375
802055,BDX,2010-06-04,68.37073516845703
802056,BDX,2010-06-07,67.5999984741211
802057,BDX,2010-06-08,67.23902130126953
802058,BDX,2010-06-09,66.96585083007812
802059,BDX,2010-06-10,68.05854034423828
802060,BDX,2010-06-11,67.99024200439453
802061,BDX,2010-06-14,68.4780502319336
802062,BDX,2010-06-15,69.3756103515625
802063,BDX,2010-06-16,70.29268646240234
802064,BDX,2010-06-17,70.16585540771484
802065,BDX,2010-06-18,69.58049011230469
802066,BDX,2010-06-21,69.73658752441406
802067,BDX,2010-06-22,69.42439270019531
802068,BDX,2010-06-23,68.34146118164062
802069,BDX,2010-06-24,67.7268295288086
802070,BDX,2010-06-25,67.36585235595703
802071,BDX,2010-06-28,67.4731674194336
802072,BDX,2010-06-29,65.80487823486328
802073,BDX,2010-06-30,65.97073364257812
802074,BDX,2010-07-01,65.6487808227539
802075,BDX,2010-07-02,66.31219482421875
802076,BDX,2010-07-06,66.51707458496094
802077,BDX,2010-07-07,68.56585693359375
802078,BDX,2010-07-08,68.253662109375
802079,BDX,2010-07-09,67.76585388183594
802080,BDX,2010-07-12,67.3951187133789
802081,BDX,2010-07-13,67.82438659667969
802082,BDX,2010-07-14,67.89268493652344
802083,BDX,2010-07-15,67.66829681396484
802084,BDX,2010-07-16,66.09756469726562
802085,BDX,2010-07-19,66.4000015258789
802086,BDX,2010-07-20,66.46829223632812
802087,BDX,2010-07-21,65.28780364990234
802088,BDX,2010-07-22,65.75609588623047
802089,BDX,2010-07-23,65.25853729248047
802090,BDX,2010-07-26,66.8780517578125
802091,BDX,2010-07-27,66.6048812866211
802092,BDX,2010-07-28,66.66341400146484
802093,BDX,2010-07-29,65.89268493652344
802094,BDX,2010-07-30,67.1219482421875
802095,BDX,2010-08-02,68.68292999267578
802096,BDX,2010-08-03,68.74146270751953
802097,BDX,2010-08-04,69.45365905761719
802098,BDX,2010-08-05,69.86341857910156
802099,BDX,2010-08-06,69.93170928955078
802100,BDX,2010-08-09,70.1268310546875
802101,BDX,2010-08-10,70.6243896484375
802102,BDX,2010-08-11,69.36585235595703
802103,BDX,2010-08-12,69.32682800292969
802104,BDX,2010-08-13,69.2292709350586
802105,BDX,2010-08-16,68.90731811523438
802106,BDX,2010-08-17,70.2243881225586
802107,BDX,2010-08-18,70.56585693359375
802108,BDX,2010-08-19,69.57073211669922
802109,BDX,2010-08-20,69.09268188476562
802110,BDX,2010-08-23,69.27804565429688
802111,BDX,2010-08-24,67.60975646972656
802112,BDX,2010-08-25,68.05854034423828
802113,BDX,2010-08-26,67.1512222290039
802114,BDX,2010-08-27,68.0195083618164
802115,BDX,2010-08-30,67.57073211669922
802116,BDX,2010-08-31,66.5268325805664
802117,BDX,2010-09-01,67.82438659667969
802118,BDX,2010-09-02,68.55609893798828
802119,BDX,2010-09-03,68.8975601196289
802120,BDX,2010-09-07,68.1268310546875
802121,BDX,2010-09-08,68.00975799560547
802122,BDX,2010-09-09,69.1024398803711
802123,BDX,2010-09-10,69.53170776367188
802124,BDX,2010-09-13,69.45365905761719
802125,BDX,2010-09-14,69.84390258789062
802126,BDX,2010-09-15,70.78048706054688
802127,BDX,2010-09-16,70.9756088256836
802128,BDX,2010-09-17,71.68780517578125
802129,BDX,2010-09-20,71.78536224365234
802130,BDX,2010-09-21,71.91219329833984
802131,BDX,2010-09-22,71.68780517578125
802132,BDX,2010-09-23,71.32682800292969
802133,BDX,2010-09-24,72.46829223632812
802134,BDX,2010-09-27,72.40975952148438
802135,BDX,2010-09-28,72.99512481689453
802136,BDX,2010-09-29,72.36097717285156
802137,BDX,2010-09-30,72.29268646240234
802138,BDX,2010-10-01,72.48780822753906
802139,BDX,2010-10-04,71.8731689453125
802140,BDX,2010-10-05,73.04389953613281
802141,BDX,2010-10-06,73.29756164550781
802142,BDX,2010-10-07,72.70243835449219
802143,BDX,2010-10-08,72.92682647705078
802144,BDX,2010-10-11,73.09268188476562
802145,BDX,2010-10-12,73.70731353759766
802146,BDX,2010-10-13,74.16585540771484
802147,BDX,2010-10-14,74.2243881225586
802148,BDX,2010-10-15,74.2731704711914
802149,BDX,2010-10-18,74.94634246826172
802150,BDX,2010-10-19,74.48780822753906
802151,BDX,2010-10-20,75.0243911743164
802152,BDX,2010-10-21,75.1219482421875
802153,BDX,2010-10-22,74.53658294677734
802154,BDX,2010-10-25,75.03414916992188
802155,BDX,2010-10-26,74.85853576660156
802156,BDX,2010-10-27,74.29268646240234
802157,BDX,2010-10-28,74.5268325805664
802158,BDX,2010-10-29,73.67804718017578
802159,BDX,2010-11-01,73.45365905761719
802160,BDX,2010-11-02,73.54146575927734
802161,BDX,2010-11-03,73.69756317138672
802162,BDX,2010-11-04,76.34146118164062
802163,BDX,2010-11-05,75.6487808227539
802164,BDX,2010-11-08,75.66829681396484
802165,BDX,2010-11-09,75.88292694091797
802166,BDX,2010-11-10,76.2731704711914
802167,BDX,2010-11-11,76.36097717285156
802168,BDX,2010-11-12,75.38536834716797
802169,BDX,2010-11-15,75.50244140625
802170,BDX,2010-11-16,74.74146270751953
802171,BDX,2010-11-17,74.90731811523438
802172,BDX,2010-11-18,75.79512023925781
802173,BDX,2010-11-19,75.94145965576172
802174,BDX,2010-11-22,75.7268295288086
802175,BDX,2010-11-23,74.7707290649414
802176,BDX,2010-11-24,76.21463775634766
802177,BDX,2010-11-26,76.253662109375
802178,BDX,2010-11-29,76.1463394165039
802179,BDX,2010-11-30,76.02926635742188
802180,BDX,2010-12-01,77.8731689453125
802181,BDX,2010-12-02,78.79024505615234
802182,BDX,2010-12-03,79.54146575927734
802183,BDX,2010-12-06,78.8780517578125
802184,BDX,2010-12-07,79.3951187133789
802185,BDX,2010-12-08,79.07317352294922
802186,BDX,2010-12-09,79.4731674194336
802187,BDX,2010-12-10,80.02926635742188
802188,BDX,2010-12-13,80.40975952148438
802189,BDX,2010-12-14,81.35609436035156
802190,BDX,2010-12-15,81.01463317871094
802191,BDX,2010-12-16,82.71219635009766
802192,BDX,2010-12-17,83.13170623779297
802193,BDX,2010-12-20,81.80487823486328
802194,BDX,2010-12-21,81.76585388183594
802195,BDX,2010-12-22,82.32195281982422
802196,BDX,2010-12-23,82.57560729980469
802197,BDX,2010-12-27,82.05854034423828
802198,BDX,2010-12-28,83.23902130126953
802199,BDX,2010-12-29,82.90731811523438
802200,BDX,2010-12-30,83.06341552734375
802201,BDX,2010-12-31,82.45853424072266
802202,BDX,2011-01-03,82.66341400146484
802203,BDX,2011-01-04,81.31707000732422
802204,BDX,2011-01-05,81.33658599853516
802205,BDX,2011-01-06,81.21951293945312
802206,BDX,2011-01-07,81.19999694824219
802207,BDX,2011-01-10,81.03414916992188
802208,BDX,2011-01-11,81.93170928955078
802209,BDX,2011-01-12,81.5999984741211
802210,BDX,2011-01-13,81.1024398803711
802211,BDX,2011-01-14,80.68292999267578
802212,BDX,2011-01-18,81.92195129394531
802213,BDX,2011-01-19,80.9756088256836
802214,BDX,2011-01-20,81.06341552734375
802215,BDX,2011-01-21,81.17073059082031
802216,BDX,2011-01-24,81.61951446533203
802217,BDX,2011-01-25,82.54634094238281
802218,BDX,2011-01-26,82.07804870605469
802219,BDX,2011-01-27,81.51219177246094
802220,BDX,2011-01-28,80.54634094238281
802221,BDX,2011-01-31,80.92682647705078
802222,BDX,2011-02-01,81.7756118774414
802223,BDX,2011-02-02,81.67804718017578
802224,BDX,2011-02-03,82.10731506347656
802225,BDX,2011-02-04,82.43902587890625
802226,BDX,2011-02-07,83.55122375488281
802227,BDX,2011-02-08,79.05365753173828
802228,BDX,2011-02-09,79.3951187133789
802229,BDX,2011-02-10,79.21951293945312
802230,BDX,2011-02-11,79.30731964111328
802231,BDX,2011-02-14,79.5999984741211
802232,BDX,2011-02-15,78.4780502319336
802233,BDX,2011-02-16,78.04878234863281
802234,BDX,2011-02-17,78.30243682861328
802235,BDX,2011-02-18,79.29756164550781
802236,BDX,2011-02-22,77.73658752441406
802237,BDX,2011-02-23,77.16097259521484
802238,BDX,2011-02-24,77.1512222290039
802239,BDX,2011-02-25,78.21463775634766
802240,BDX,2011-02-28,78.04878234863281
802241,BDX,2011-03-01,77.26829528808594
802242,BDX,2011-03-02,77.53170776367188
802243,BDX,2011-03-03,79.09268188476562
802244,BDX,2011-03-04,78.253662109375
802245,BDX,2011-03-07,77.4731674194336
802246,BDX,2011-03-08,77.99024200439453
802247,BDX,2011-03-09,77.70731353759766
802248,BDX,2011-03-10,76.41950988769531
802249,BDX,2011-03-11,76.94634246826172
802250,BDX,2011-03-14,75.7756118774414
802251,BDX,2011-03-15,75.08292388916016
802252,BDX,2011-03-16,74.66341400146484
802253,BDX,2011-03-17,74.64390563964844
802254,BDX,2011-03-18,75.0243911743164
802255,BDX,2011-03-21,76.00975799560547
802256,BDX,2011-03-22,76.1463394165039
802257,BDX,2011-03-23,75.7268295288086
802258,BDX,2011-03-24,76.07804870605469
802259,BDX,2011-03-25,76.73170471191406
802260,BDX,2011-03-28,76.70243835449219
802261,BDX,2011-03-29,77.55122375488281
802262,BDX,2011-03-30,77.55122375488281
802263,BDX,2011-03-31,77.67804718017578
802264,BDX,2011-04-01,78.6048812866211
802265,BDX,2011-04-04,79.04389953613281
802266,BDX,2011-04-05,78.42926788330078
802267,BDX,2011-04-06,79.01463317871094
802268,BDX,2011-04-07,78.98536682128906
802269,BDX,2011-04-08,78.79024505615234
802270,BDX,2011-04-11,79.51219177246094
802271,BDX,2011-04-12,79.38536834716797
802272,BDX,2011-04-13,79.8731689453125
802273,BDX,2011-04-14,79.81463623046875
802274,BDX,2011-04-15,81.41463470458984
802275,BDX,2011-04-18,81.04389953613281
802276,BDX,2011-04-19,81.31707000732422
802277,BDX,2011-04-20,81.93170928955078
802278,BDX,2011-04-21,81.95121765136719
802279,BDX,2011-04-25,81.8731689453125
802280,BDX,2011-04-26,82.81951141357422
802281,BDX,2011-04-27,83.41463470458984
802282,BDX,2011-04-28,83.4731674194336
802283,BDX,2011-04-29,83.84390258789062
802284,BDX,2011-05-02,84.73170471191406
802285,BDX,2011-05-03,84.71219635009766
802286,BDX,2011-05-04,84.31219482421875
802287,BDX,2011-05-05,83.84390258789062
802288,BDX,2011-05-06,84.31219482421875
802289,BDX,2011-05-09,84.82926940917969
802290,BDX,2011-05-10,85.60975646972656
802291,BDX,2011-05-11,85.92195129394531
802292,BDX,2011-05-12,86.54634094238281
802293,BDX,2011-05-13,85.96097564697266
802294,BDX,2011-05-16,85.7756118774414
802295,BDX,2011-05-17,85.8536605834961
802296,BDX,2011-05-18,87.28780364990234
802297,BDX,2011-05-19,87.3951187133789
802298,BDX,2011-05-20,86.73170471191406
802299,BDX,2011-05-23,85.33658599853516
802300,BDX,2011-05-24,84.6243896484375
802301,BDX,2011-05-25,84.63414764404297
802302,BDX,2011-05-26,84.51707458496094
802303,BDX,2011-05-27,84.91707611083984
802304,BDX,2011-05-31,85.41463470458984
802305,BDX,2011-06-01,85.01463317871094
802306,BDX,2011-06-02,84.23414611816406
802307,BDX,2011-06-03,83.66829681396484
802308,BDX,2011-06-06,83.13170623779297
802309,BDX,2011-06-07,82.8975601196289
802310,BDX,2011-06-08,83.42439270019531
802311,BDX,2011-06-09,84.19512176513672
802312,BDX,2011-06-10,82.8487777709961
802313,BDX,2011-06-13,82.98536682128906
802314,BDX,2011-06-14,84.1463394165039
802315,BDX,2011-06-15,82.83902740478516
802316,BDX,2011-06-16,82.80975341796875
802317,BDX,2011-06-17,83.05365753173828
802318,BDX,2011-06-20,83.86341857910156
802319,BDX,2011-06-21,84.41950988769531
802320,BDX,2011-06-22,84.28292846679688
802321,BDX,2011-06-23,83.59024047851562
802322,BDX,2011-06-24,82.7707290649414
802323,BDX,2011-06-27,83.17073059082031
802324,BDX,2011-06-28,84.00975799560547
802325,BDX,2011-06-29,83.746337890625
802326,BDX,2011-06-30,84.06829071044922
802327,BDX,2011-07-01,87.1219482421875
802328,BDX,2011-07-05,86.99512481689453
802329,BDX,2011-07-06,87.1024398803711
802330,BDX,2011-07-07,87.55122375488281
802331,BDX,2011-07-08,87.1219482421875
802332,BDX,2011-07-11,85.23902130126953
802333,BDX,2011-07-12,85.43414306640625
802334,BDX,2011-07-13,85.62926483154297
802335,BDX,2011-07-14,85.40487670898438
802336,BDX,2011-07-15,84.96585083007812
802337,BDX,2011-07-18,84.55609893798828
802338,BDX,2011-07-19,85.746337890625
802339,BDX,2011-07-20,85.54146575927734
802340,BDX,2011-07-21,86.80000305175781
802341,BDX,2011-07-22,85.03414916992188
802342,BDX,2011-07-25,84.50731658935547
802343,BDX,2011-07-26,82.88780212402344
802344,BDX,2011-07-27,81.45365905761719
802345,BDX,2011-07-28,80.91707611083984
802346,BDX,2011-07-29,81.57073211669922
802347,BDX,2011-08-01,80.29268646240234
802348,BDX,2011-08-02,78.02926635742188
802349,BDX,2011-08-03,78.2243881225586
802350,BDX,2011-08-04,75.71707153320312
802351,BDX,2011-08-05,77.29756164550781
802352,BDX,2011-08-08,74.55609893798828
802353,BDX,2011-08-09,76.88780212402344
802354,BDX,2011-08-10,74.55609893798828
802355,BDX,2011-08-11,76.751220703125
802356,BDX,2011-08-12,78.32195281982422
802357,BDX,2011-08-15,79.1219482421875
802358,BDX,2011-08-16,78.32195281982422
802359,BDX,2011-08-17,77.86341857910156
802360,BDX,2011-08-18,75.58049011230469
802361,BDX,2011-08-19,75.04389953613281
802362,BDX,2011-08-22,74.9756088256836
802363,BDX,2011-08-23,77.1512222290039
802364,BDX,2011-08-24,77.69756317138672
802365,BDX,2011-08-25,76.253662109375
802366,BDX,2011-08-26,77.78536224365234
802367,BDX,2011-08-29,78.86829376220703
802368,BDX,2011-08-30,78.76097869873047
802369,BDX,2011-08-31,79.3951187133789
802370,BDX,2011-09-01,78.4780502319336
802371,BDX,2011-09-02,76.57560729980469
802372,BDX,2011-09-06,76.51707458496094
802373,BDX,2011-09-07,78.08780670166016
802374,BDX,2011-09-08,76.61463165283203
802375,BDX,2011-09-09,74.16585540771484
802376,BDX,2011-09-12,74.51707458496094
802377,BDX,2011-09-13,74.57560729980469
802378,BDX,2011-09-14,75.3756103515625
802379,BDX,2011-09-15,75.60975646972656
802380,BDX,2011-09-16,75.36585235595703
802381,BDX,2011-09-19,73.71707153320312
802382,BDX,2011-09-20,73.5999984741211
802383,BDX,2011-09-21,71.90243530273438
802384,BDX,2011-09-22,71.60975646972656
802385,BDX,2011-09-23,71.94145965576172
802386,BDX,2011-09-26,72.28292846679688
802387,BDX,2011-09-27,74.29268646240234
802388,BDX,2011-09-28,71.46341705322266
802389,BDX,2011-09-29,72.5268325805664
802390,BDX,2011-09-30,71.53170776367188
802391,BDX,2011-10-03,69.11219787597656
802392,BDX,2011-10-04,70.57560729980469
802393,BDX,2011-10-05,71.14146423339844
802394,BDX,2011-10-06,71.42439270019531
802395,BDX,2011-10-07,71.08292388916016
802396,BDX,2011-10-10,72.63414764404297
802397,BDX,2011-10-11,71.62926483154297
802398,BDX,2011-10-12,72.39024353027344
802399,BDX,2011-10-13,72.06829071044922
802400,BDX,2011-10-14,72.4780502319336
802401,BDX,2011-10-17,71.01463317871094
802402,BDX,2011-10-18,71.69756317138672
802403,BDX,2011-10-19,72.05854034423828
802404,BDX,2011-10-20,71.67804718017578
802405,BDX,2011-10-21,74.56585693359375
802406,BDX,2011-10-24,76.32195281982422
802407,BDX,2011-10-25,74.8487777709961
802408,BDX,2011-10-26,74.8487777709961
802409,BDX,2011-10-27,76.751220703125
802410,BDX,2011-10-28,77.69756317138672
802411,BDX,2011-10-31,76.32195281982422
802412,BDX,2011-11-01,74.253662109375
802413,BDX,2011-11-02,70.82926940917969
802414,BDX,2011-11-03,70.61463165283203
802415,BDX,2011-11-04,70.90731811523438
802416,BDX,2011-11-07,72.61463165283203
802417,BDX,2011-11-08,72.88780212402344
802418,BDX,2011-11-09,70.83902740478516
802419,BDX,2011-11-10,71.76585388183594
802420,BDX,2011-11-11,72.31219482421875
802421,BDX,2011-11-14,72.49755859375
802422,BDX,2011-11-15,73.79512023925781
802423,BDX,2011-11-16,72.55609893798828
802424,BDX,2011-11-17,71.93170928955078
802425,BDX,2011-11-18,71.36585235595703
802426,BDX,2011-11-21,70.08780670166016
802427,BDX,2011-11-22,70.36097717285156
802428,BDX,2011-11-23,69.04389953613281
802429,BDX,2011-11-25,69.3756103515625
802430,BDX,2011-11-28,70.23414611816406
802431,BDX,2011-11-29,70.0195083618164
802432,BDX,2011-11-30,71.9804916381836
802433,BDX,2011-12-01,72.33170318603516
802434,BDX,2011-12-02,71.84390258789062
802435,BDX,2011-12-05,72.59512329101562
802436,BDX,2011-12-06,72.06829071044922
802437,BDX,2011-12-07,72.31219482421875
802438,BDX,2011-12-08,70.76097869873047
802439,BDX,2011-12-09,71.14146423339844
802440,BDX,2011-12-12,70.751220703125
802441,BDX,2011-12-13,70.04878234863281
802442,BDX,2011-12-14,69.7756118774414
802443,BDX,2011-12-15,69.41463470458984
802444,BDX,2011-12-16,68.92682647705078
802445,BDX,2011-12-19,68.93658447265625
802446,BDX,2011-12-20,71.23902130126953
802447,BDX,2011-12-21,71.83414459228516
802448,BDX,2011-12-22,71.96097564697266
802449,BDX,2011-12-23,72.6243896484375
802450,BDX,2011-12-27,72.9756088256836
802451,BDX,2011-12-28,72.0
802452,BDX,2011-12-29,72.73170471191406
802453,BDX,2011-12-30,72.8975601196289
802454,BDX,2012-01-03,72.63414764404297
802455,BDX,2012-01-04,71.3951187133789
802456,BDX,2012-01-05,70.91707611083984
802457,BDX,2012-01-06,71.248779296875
802458,BDX,2012-01-09,71.56097412109375
802459,BDX,2012-01-10,72.40975952148438
802460,BDX,2012-01-11,72.91707611083984
802461,BDX,2012-01-12,72.86829376220703
802462,BDX,2012-01-13,73.08292388916016
802463,BDX,2012-01-17,73.41463470458984
802464,BDX,2012-01-18,74.61463165283203
802465,BDX,2012-01-19,76.00975799560547
802466,BDX,2012-01-20,76.24390411376953
802467,BDX,2012-01-23,75.69756317138672
802468,BDX,2012-01-24,76.38048553466797
802469,BDX,2012-01-25,77.31707000732422
802470,BDX,2012-01-26,77.43414306640625
802471,BDX,2012-01-27,77.16097259521484
802472,BDX,2012-01-30,77.06341552734375
802473,BDX,2012-01-31,76.49755859375
802474,BDX,2012-02-01,77.56097412109375
802475,BDX,2012-02-02,77.44390106201172
802476,BDX,2012-02-03,77.96097564697266
802477,BDX,2012-02-06,78.56585693359375
802478,BDX,2012-02-07,75.61951446533203
802479,BDX,2012-02-08,74.93658447265625
802480,BDX,2012-02-09,74.9756088256836
802481,BDX,2012-02-10,74.55609893798828
802482,BDX,2012-02-13,74.98536682128906
802483,BDX,2012-02-14,74.82926940917969
802484,BDX,2012-02-15,75.3756103515625
802485,BDX,2012-02-16,75.71707153320312
802486,BDX,2012-02-17,75.51219177246094
802487,BDX,2012-02-21,75.2292709350586
802488,BDX,2012-02-22,74.95610046386719
802489,BDX,2012-02-23,74.58536529541016
802490,BDX,2012-02-24,75.3951187133789
802491,BDX,2012-02-27,75.23902130126953
802492,BDX,2012-02-28,75.33658599853516
802493,BDX,2012-02-29,74.36097717285156
802494,BDX,2012-03-01,74.51707458496094
802495,BDX,2012-03-02,74.80000305175781
802496,BDX,2012-03-05,74.15609741210938
802497,BDX,2012-03-06,73.5999984741211
802498,BDX,2012-03-07,73.60975646972656
802499,BDX,2012-03-08,74.73170471191406
802500,BDX,2012-03-09,74.94634246826172
802501,BDX,2012-03-12,74.83902740478516
802502,BDX,2012-03-13,75.90243530273438
802503,BDX,2012-03-14,75.70731353759766
802504,BDX,2012-03-15,76.18536376953125
802505,BDX,2012-03-16,76.20487976074219
802506,BDX,2012-03-19,75.95121765136719
802507,BDX,2012-03-20,75.20975494384766
802508,BDX,2012-03-21,74.95610046386719
802509,BDX,2012-03-22,75.00487518310547
802510,BDX,2012-03-23,74.53658294677734
802511,BDX,2012-03-26,75.7756118774414
802512,BDX,2012-03-27,75.86341857910156
802513,BDX,2012-03-28,75.6487808227539
802514,BDX,2012-03-29,75.21951293945312
802515,BDX,2012-03-30,75.75609588623047
802516,BDX,2012-04-02,76.00975799560547
802517,BDX,2012-04-03,76.2243881225586
802518,BDX,2012-04-04,75.86341857910156
802519,BDX,2012-04-05,75.75609588623047
802520,BDX,2012-04-09,74.81951141357422
802521,BDX,2012-04-10,74.15609741210938
802522,BDX,2012-04-11,74.19512176513672
802523,BDX,2012-04-12,74.41950988769531
802524,BDX,2012-04-13,72.96585083007812
802525,BDX,2012-04-16,73.19024658203125
802526,BDX,2012-04-17,74.72195434570312
802527,BDX,2012-04-18,74.40975952148438
802528,BDX,2012-04-19,74.34146118164062
802529,BDX,2012-04-20,74.56585693359375
802530,BDX,2012-04-23,73.80487823486328
802531,BDX,2012-04-24,74.20487976074219
802532,BDX,2012-04-25,75.01463317871094
802533,BDX,2012-04-26,75.43414306640625
802534,BDX,2012-04-27,76.06829071044922
802535,BDX,2012-04-30,76.53658294677734
802536,BDX,2012-05-01,75.5999984741211
802537,BDX,2012-05-02,75.60975646972656
802538,BDX,2012-05-03,75.75609588623047
802539,BDX,2012-05-04,74.81951141357422
802540,BDX,2012-05-07,74.8487777709961
802541,BDX,2012-05-08,74.85853576660156
802542,BDX,2012-05-09,74.16585540771484
802543,BDX,2012-05-10,74.751220703125
802544,BDX,2012-05-11,74.88780212402344
802545,BDX,2012-05-14,74.61463165283203
802546,BDX,2012-05-15,74.13658142089844
802547,BDX,2012-05-16,74.10731506347656
802548,BDX,2012-05-17,72.96585083007812
802549,BDX,2012-05-18,72.38048553466797
802550,BDX,2012-05-21,73.55122375488281
802551,BDX,2012-05-22,72.95610046386719
802552,BDX,2012-05-23,72.59512329101562
802553,BDX,2012-05-24,72.8975601196289
802554,BDX,2012-05-25,72.6048812866211
802555,BDX,2012-05-29,72.4780502319336
802556,BDX,2012-05-30,71.6487808227539
802557,BDX,2012-05-31,71.34634399414062
802558,BDX,2012-06-01,70.43902587890625
802559,BDX,2012-06-04,70.41950988769531
802560,BDX,2012-06-05,70.81951141357422
802561,BDX,2012-06-06,70.95610046386719
802562,BDX,2012-06-07,71.1219482421875
802563,BDX,2012-06-08,71.4731674194336
802564,BDX,2012-06-11,70.76097869873047
802565,BDX,2012-06-12,71.06341552734375
802566,BDX,2012-06-13,71.20975494384766
802567,BDX,2012-06-14,71.35609436035156
802568,BDX,2012-06-15,71.79512023925781
802569,BDX,2012-06-18,71.63902282714844
802570,BDX,2012-06-19,72.92682647705078
802571,BDX,2012-06-20,72.8487777709961
802572,BDX,2012-06-21,71.93170928955078
802573,BDX,2012-06-22,72.18536376953125
802574,BDX,2012-06-25,71.25853729248047
802575,BDX,2012-06-26,70.99512481689453
802576,BDX,2012-06-27,71.68780517578125
802577,BDX,2012-06-28,71.35609436035156
802578,BDX,2012-06-29,72.92682647705078
802579,BDX,2012-07-02,73.53170776367188
802580,BDX,2012-07-03,73.84390258789062
802581,BDX,2012-07-05,73.50244140625
802582,BDX,2012-07-06,73.30731964111328
802583,BDX,2012-07-09,73.13170623779297
802584,BDX,2012-07-10,72.98536682128906
802585,BDX,2012-07-11,73.18048858642578
802586,BDX,2012-07-12,72.53658294677734
802587,BDX,2012-07-13,72.6048812866211
802588,BDX,2012-07-16,72.67317199707031
802589,BDX,2012-07-17,73.3756103515625
802590,BDX,2012-07-18,73.58049011230469
802591,BDX,2012-07-19,74.09756469726562
802592,BDX,2012-07-20,72.96585083007812
802593,BDX,2012-07-23,72.2243881225586
802594,BDX,2012-07-24,71.38536834716797
802595,BDX,2012-07-25,71.92195129394531
802596,BDX,2012-07-26,72.67317199707031
802597,BDX,2012-07-27,74.08780670166016
802598,BDX,2012-07-30,74.3512191772461
802599,BDX,2012-07-31,73.86341857910156
802600,BDX,2012-08-01,73.34634399414062
802601,BDX,2012-08-02,72.6048812866211
802602,BDX,2012-08-03,72.53658294677734
802603,BDX,2012-08-06,72.94634246826172
802604,BDX,2012-08-07,73.62926483154297
802605,BDX,2012-08-08,73.70731353759766
802606,BDX,2012-08-09,73.65853881835938
802607,BDX,2012-08-10,74.03902435302734
802608,BDX,2012-08-13,74.3512191772461
802609,BDX,2012-08-14,74.20487976074219
802610,BDX,2012-08-15,74.31219482421875
802611,BDX,2012-08-16,74.03902435302734
802612,BDX,2012-08-17,74.68292999267578
802613,BDX,2012-08-20,74.71219635009766
802614,BDX,2012-08-21,74.30243682861328
802615,BDX,2012-08-22,74.13658142089844
802616,BDX,2012-08-23,73.43414306640625
802617,BDX,2012-08-24,74.07804870605469
802618,BDX,2012-08-27,73.96097564697266
802619,BDX,2012-08-28,73.80487823486328
802620,BDX,2012-08-29,73.67804718017578
802621,BDX,2012-08-30,73.96097564697266
802622,BDX,2012-08-31,74.1268310546875
802623,BDX,2012-09-04,74.71219635009766
802624,BDX,2012-09-05,74.6243896484375
802625,BDX,2012-09-06,75.31707000732422
802626,BDX,2012-09-07,75.9804916381836
802627,BDX,2012-09-10,75.76585388183594
802628,BDX,2012-09-11,76.34146118164062
802629,BDX,2012-09-12,76.10731506347656
802630,BDX,2012-09-13,76.70243835449219
802631,BDX,2012-09-14,77.2292709350586
802632,BDX,2012-09-17,77.4731674194336
802633,BDX,2012-09-18,77.55122375488281
802634,BDX,2012-09-19,77.25853729248047
802635,BDX,2012-09-20,77.28780364990234
802636,BDX,2012-09-21,77.38536834716797
802637,BDX,2012-09-24,77.18048858642578
802638,BDX,2012-09-25,77.07317352294922
802639,BDX,2012-09-26,76.42926788330078
802640,BDX,2012-09-27,76.81951141357422
802641,BDX,2012-09-28,76.64390563964844
802642,BDX,2012-10-01,77.0243911743164
802643,BDX,2012-10-02,77.26829528808594
802644,BDX,2012-10-03,76.8487777709961
802645,BDX,2012-10-04,77.26829528808594
802646,BDX,2012-10-05,77.51219177246094
802647,BDX,2012-10-08,77.5219497680664
802648,BDX,2012-10-09,75.34634399414062
802649,BDX,2012-10-10,74.53658294677734
802650,BDX,2012-10-11,75.1512222290039
802651,BDX,2012-10-12,74.751220703125
802652,BDX,2012-10-15,74.64390563964844
802653,BDX,2012-10-16,75.3756103515625
802654,BDX,2012-10-17,75.19999694824219
802655,BDX,2012-10-18,75.01463317871094
802656,BDX,2012-10-19,73.80487823486328
802657,BDX,2012-10-22,74.04878234863281
802658,BDX,2012-10-23,73.56097412109375
802659,BDX,2012-10-24,73.42439270019531
802660,BDX,2012-10-25,73.45365905761719
802661,BDX,2012-10-26,73.50244140625
802662,BDX,2012-10-31,73.83414459228516
802663,BDX,2012-11-01,74.41950988769531
802664,BDX,2012-11-02,73.82438659667969
802665,BDX,2012-11-05,74.72195434570312
802666,BDX,2012-11-06,76.55609893798828
802667,BDX,2012-11-07,73.68780517578125
802668,BDX,2012-11-08,73.248779296875
802669,BDX,2012-11-09,73.3951187133789
802670,BDX,2012-11-12,72.80975341796875
802671,BDX,2012-11-13,73.05365753173828
802672,BDX,2012-11-14,72.80975341796875
802673,BDX,2012-11-15,73.60975646972656
802674,BDX,2012-11-16,73.746337890625
802675,BDX,2012-11-19,73.94145965576172
802676,BDX,2012-11-20,74.32195281982422
802677,BDX,2012-11-21,74.94634246826172
802678,BDX,2012-11-23,75.83414459228516
802679,BDX,2012-11-26,75.86341857910156
802680,BDX,2012-11-27,75.26829528808594
802681,BDX,2012-11-28,75.71707153320312
802682,BDX,2012-11-29,75.09268188476562
802683,BDX,2012-11-30,74.80000305175781
802684,BDX,2012-12-03,74.38048553466797
802685,BDX,2012-12-04,75.09268188476562
802686,BDX,2012-12-05,75.50244140625
802687,BDX,2012-12-06,75.21951293945312
802688,BDX,2012-12-07,75.73658752441406
802689,BDX,2012-12-10,75.59024047851562
802690,BDX,2012-12-11,76.31219482421875
802691,BDX,2012-12-12,76.69268035888672
802692,BDX,2012-12-13,76.55609893798828
802693,BDX,2012-12-14,75.82438659667969
802694,BDX,2012-12-17,76.80975341796875
802695,BDX,2012-12-18,76.91707611083984
802696,BDX,2012-12-19,76.61463165283203
802697,BDX,2012-12-20,77.19999694824219
802698,BDX,2012-12-21,76.93658447265625
802699,BDX,2012-12-24,76.64390563964844
802700,BDX,2012-12-26,76.11707305908203
802701,BDX,2012-12-27,76.37073516845703
802702,BDX,2012-12-28,75.45365905761719
802703,BDX,2012-12-31,76.28292846679688
802704,BDX,2013-01-02,77.51219177246094
802705,BDX,2013-01-03,78.42926788330078
802706,BDX,2013-01-04,78.39024353027344
802707,BDX,2013-01-07,78.65365600585938
802708,BDX,2013-01-08,79.35609436035156
802709,BDX,2013-01-09,79.56097412109375
802710,BDX,2013-01-10,79.68780517578125
802711,BDX,2013-01-11,79.76585388183594
802712,BDX,2013-01-14,80.29268646240234
802713,BDX,2013-01-15,80.68292999267578
802714,BDX,2013-01-16,80.9756088256836
802715,BDX,2013-01-17,80.83902740478516
802716,BDX,2013-01-18,81.89268493652344
802717,BDX,2013-01-22,81.69756317138672
802718,BDX,2013-01-23,81.63902282714844
802719,BDX,2013-01-24,81.7756118774414
802720,BDX,2013-01-25,82.5268325805664
802721,BDX,2013-01-28,82.00975799560547
802722,BDX,2013-01-29,82.2243881225586
802723,BDX,2013-01-30,82.06829071044922
802724,BDX,2013-01-31,81.99024200439453
802725,BDX,2013-02-01,83.07317352294922
802726,BDX,2013-02-04,83.08292388916016
802727,BDX,2013-02-05,85.53170776367188
802728,BDX,2013-02-06,85.73658752441406
802729,BDX,2013-02-07,85.75609588623047
802730,BDX,2013-02-08,86.09756469726562
802731,BDX,2013-02-11,86.15609741210938
802732,BDX,2013-02-12,86.39024353027344
802733,BDX,2013-02-13,86.31219482421875
802734,BDX,2013-02-14,86.23414611816406
802735,BDX,2013-02-15,86.33170318603516
802736,BDX,2013-02-19,86.40975952148438
802737,BDX,2013-02-20,85.28780364990234
802738,BDX,2013-02-21,84.71219635009766
802739,BDX,2013-02-22,85.76585388183594
802740,BDX,2013-02-25,84.73170471191406
802741,BDX,2013-02-26,84.74146270751953
802742,BDX,2013-02-27,86.0195083618164
802743,BDX,2013-02-28,85.91219329833984
802744,BDX,2013-03-01,86.58536529541016
802745,BDX,2013-03-04,86.49755859375
802746,BDX,2013-03-05,87.01463317871094
802747,BDX,2013-03-06,85.97073364257812
802748,BDX,2013-03-07,86.08780670166016
802749,BDX,2013-03-08,86.67317199707031
802750,BDX,2013-03-11,87.42439270019531
802751,BDX,2013-03-12,87.94145965576172
802752,BDX,2013-03-13,88.8487777709961
802753,BDX,2013-03-14,90.24390411376952
802754,BDX,2013-03-15,90.04878234863281
802755,BDX,2013-03-18,89.60975646972656
802756,BDX,2013-03-19,89.50244140625
802757,BDX,2013-03-20,90.72195434570312
802758,BDX,2013-03-21,89.68780517578125
802759,BDX,2013-03-22,90.45853424072266
802760,BDX,2013-03-25,90.17561340332033
802761,BDX,2013-03-26,91.61951446533205
802762,BDX,2013-03-27,92.83902740478516
802763,BDX,2013-03-28,93.27804565429688
802764,BDX,2013-04-01,93.3756103515625
802765,BDX,2013-04-02,94.2243881225586
802766,BDX,2013-04-03,94.05854034423828
802767,BDX,2013-04-04,94.2048797607422
802768,BDX,2013-04-05,93.76585388183594
802769,BDX,2013-04-08,93.13170623779295
802770,BDX,2013-04-09,93.69756317138672
802771,BDX,2013-04-10,94.05854034423828
802772,BDX,2013-04-11,94.29268646240234
802773,BDX,2013-04-12,94.00975799560548
802774,BDX,2013-04-15,92.5268325805664
802775,BDX,2013-04-16,93.09268188476562
802776,BDX,2013-04-17,92.24390411376952
802777,BDX,2013-04-18,91.36585235595705
802778,BDX,2013-04-19,92.253662109375
802779,BDX,2013-04-22,92.83902740478516
802780,BDX,2013-04-23,93.50244140625
802781,BDX,2013-04-24,92.64390563964844
802782,BDX,2013-04-25,94.03902435302734
802783,BDX,2013-04-26,92.31219482421876
802784,BDX,2013-04-29,92.49755859375
802785,BDX,2013-04-30,92.0
802786,BDX,2013-05-01,91.2975616455078
802787,BDX,2013-05-02,93.81463623046876
802788,BDX,2013-05-03,95.05365753173828
802789,BDX,2013-05-06,94.5463409423828
802790,BDX,2013-05-07,95.09268188476562
802791,BDX,2013-05-08,95.1999969482422
802792,BDX,2013-05-09,95.36585235595705
802793,BDX,2013-05-10,97.18048858642578
802794,BDX,2013-05-13,97.88292694091795
802795,BDX,2013-05-14,99.28780364990234
802796,BDX,2013-05-15,98.86829376220705
802797,BDX,2013-05-16,98.0487823486328
802798,BDX,2013-05-17,99.2975616455078
802799,BDX,2013-05-20,98.65365600585938
802800,BDX,2013-05-21,98.5463409423828
802801,BDX,2013-05-22,97.58049011230467
802802,BDX,2013-05-23,97.7268295288086
802803,BDX,2013-05-24,98.37073516845705
802804,BDX,2013-05-28,99.43414306640624
802805,BDX,2013-05-29,98.3512191772461
802806,BDX,2013-05-30,98.36097717285156
802807,BDX,2013-05-31,96.21463775634766
802808,BDX,2013-06-03,96.78048706054688
802809,BDX,2013-06-04,95.97073364257812
802810,BDX,2013-06-05,94.55609893798828
802811,BDX,2013-06-06,95.36585235595705
802812,BDX,2013-06-07,96.28292846679688
802813,BDX,2013-06-10,96.11707305908205
802814,BDX,2013-06-11,95.91219329833984
802815,BDX,2013-06-12,95.28780364990234
802816,BDX,2013-06-13,96.19512176513672
802817,BDX,2013-06-14,96.23414611816406
802818,BDX,2013-06-17,97.7268295288086
802819,BDX,2013-06-18,97.9512176513672
802820,BDX,2013-06-19,96.38048553466795
802821,BDX,2013-06-20,93.90243530273438
802822,BDX,2013-06-21,93.68780517578124
802823,BDX,2013-06-24,95.30731964111328
802824,BDX,2013-06-25,95.60975646972656
802825,BDX,2013-06-26,96.74146270751952
802826,BDX,2013-06-27,96.34146118164062
802827,BDX,2013-06-28,96.41950988769533
802828,BDX,2013-07-01,96.82926940917967
802829,BDX,2013-07-02,94.7707290649414
802830,BDX,2013-07-03,95.41463470458984
802831,BDX,2013-07-05,96.26341247558594
802832,BDX,2013-07-08,96.93658447265624
802833,BDX,2013-07-09,96.3512191772461
802834,BDX,2013-07-10,96.68292999267578
802835,BDX,2013-07-11,97.57073211669922
802836,BDX,2013-07-12,99.5219497680664
802837,BDX,2013-07-15,99.67804718017578
802838,BDX,2013-07-16,99.41463470458984
802839,BDX,2013-07-17,99.4731674194336
802840,BDX,2013-07-18,100.46829223632812
802841,BDX,2013-07-19,101.11219787597656
802842,BDX,2013-07-22,101.9512176513672
802843,BDX,2013-07-23,101.76585388183594
802844,BDX,2013-07-24,101.1999969482422
802845,BDX,2013-07-25,100.99512481689452
802846,BDX,2013-07-26,100.73170471191406
802847,BDX,2013-07-29,100.59512329101562
802848,BDX,2013-07-30,100.4780502319336
802849,BDX,2013-07-31,101.19024658203124
802850,BDX,2013-08-01,100.59512329101562
802851,BDX,2013-08-02,99.03414916992188
802852,BDX,2013-08-05,98.31219482421876
802853,BDX,2013-08-06,97.7268295288086
802854,BDX,2013-08-07,97.56097412109376
802855,BDX,2013-08-08,97.86341857910156
802856,BDX,2013-08-09,97.50244140625
802857,BDX,2013-08-12,97.56097412109376
802858,BDX,2013-08-13,97.42439270019533
802859,BDX,2013-08-14,97.1024398803711
802860,BDX,2013-08-15,95.44390106201172
802861,BDX,2013-08-16,94.9756088256836
802862,BDX,2013-08-19,95.33658599853516
802863,BDX,2013-08-20,95.78536224365234
802864,BDX,2013-08-21,95.83414459228516
802865,BDX,2013-08-22,96.43902587890624
802866,BDX,2013-08-23,96.6048812866211
802867,BDX,2013-08-26,96.68292999267578
802868,BDX,2013-08-27,94.8780517578125
802869,BDX,2013-08-28,95.20975494384766
802870,BDX,2013-08-29,95.1999969482422
802871,BDX,2013-08-30,95.00487518310548
802872,BDX,2013-09-03,94.93658447265624
802873,BDX,2013-09-04,96.31219482421876
802874,BDX,2013-09-05,96.40975952148438
802875,BDX,2013-09-06,96.9561004638672
802876,BDX,2013-09-09,97.28780364990234
802877,BDX,2013-09-10,97.25853729248048
802878,BDX,2013-09-11,97.91219329833984
802879,BDX,2013-09-12,97.21951293945312
802880,BDX,2013-09-13,97.5512237548828
802881,BDX,2013-09-16,98.2731704711914
802882,BDX,2013-09-17,98.34146118164062
802883,BDX,2013-09-18,99.82438659667967
802884,BDX,2013-09-19,100.36097717285156
802885,BDX,2013-09-20,99.57073211669922
802886,BDX,2013-09-23,99.3951187133789
802887,BDX,2013-09-24,98.6243896484375
802888,BDX,2013-09-25,97.80487823486328
802889,BDX,2013-09-26,98.45853424072266
802890,BDX,2013-09-27,97.4536590576172
802891,BDX,2013-09-30,97.58049011230467
802892,BDX,2013-10-01,98.45853424072266
802893,BDX,2013-10-02,98.19512176513672
802894,BDX,2013-10-03,97.07317352294922
802895,BDX,2013-10-04,97.97073364257812
802896,BDX,2013-10-07,97.00487518310548
802897,BDX,2013-10-08,95.93170928955078
802898,BDX,2013-10-09,96.68292999267578
802899,BDX,2013-10-10,98.69268035888672
802900,BDX,2013-10-11,100.30243682861328
802901,BDX,2013-10-14,100.253662109375
802902,BDX,2013-10-15,98.59512329101562
802903,BDX,2013-10-16,100.37073516845705
802904,BDX,2013-10-17,101.5512237548828
802905,BDX,2013-10-18,102.253662109375
802906,BDX,2013-10-21,102.45853424072266
802907,BDX,2013-10-22,102.86829376220705
802908,BDX,2013-10-23,103.97073364257812
802909,BDX,2013-10-24,103.42439270019533
802910,BDX,2013-10-25,102.9756088256836
802911,BDX,2013-10-28,103.75609588623048
802912,BDX,2013-10-29,103.90243530273438
802913,BDX,2013-10-30,103.07317352294922
802914,BDX,2013-10-31,102.56585693359376
802915,BDX,2013-11-01,102.6048812866211
802916,BDX,2013-11-04,103.96097564697266
802917,BDX,2013-11-05,104.4000015258789
802918,BDX,2013-11-06,104.4487762451172
802919,BDX,2013-11-07,103.70731353759766
802920,BDX,2013-11-08,105.08292388916016
802921,BDX,2013-11-11,105.36585235595705
802922,BDX,2013-11-12,106.26341247558594
802923,BDX,2013-11-13,105.3951187133789
802924,BDX,2013-11-14,106.00975799560548
802925,BDX,2013-11-15,106.45853424072266
802926,BDX,2013-11-18,105.48292541503906
802927,BDX,2013-11-19,105.7951202392578
802928,BDX,2013-11-20,106.02926635742188
802929,BDX,2013-11-21,106.49755859375
802930,BDX,2013-11-22,106.4487762451172
802931,BDX,2013-11-25,106.57560729980467
802932,BDX,2013-11-26,106.23414611816406
802933,BDX,2013-11-27,106.28292846679688
802934,BDX,2013-11-29,105.94145965576172
802935,BDX,2013-12-02,105.48292541503906
802936,BDX,2013-12-03,105.76585388183594
802937,BDX,2013-12-04,104.79024505615234
802938,BDX,2013-12-05,104.39024353027344
802939,BDX,2013-12-06,105.70731353759766
802940,BDX,2013-12-09,105.96097564697266
802941,BDX,2013-12-10,104.7024383544922
802942,BDX,2013-12-11,103.06341552734376
802943,BDX,2013-12-12,102.43902587890624
802944,BDX,2013-12-13,102.8780517578125
802945,BDX,2013-12-16,103.2975616455078
802946,BDX,2013-12-17,103.17073059082033
802947,BDX,2013-12-18,105.90243530273438
802948,BDX,2013-12-19,105.38536834716795
802949,BDX,2013-12-20,106.2243881225586
802950,BDX,2013-12-23,106.76097869873048
802951,BDX,2013-12-24,107.00487518310548
802952,BDX,2013-12-26,107.41463470458984
802953,BDX,2013-12-27,107.65853881835938
802954,BDX,2013-12-30,107.90243530273438
802955,BDX,2013-12-31,107.7951202392578
802956,BDX,2014-01-02,106.4780502319336
802957,BDX,2014-01-03,106.7024383544922
802958,BDX,2014-01-06,106.78048706054688
802959,BDX,2014-01-07,108.32195281982422
802960,BDX,2014-01-08,108.37073516845705
802961,BDX,2014-01-09,109.41463470458984
802962,BDX,2014-01-10,109.7951202392578
802963,BDX,2014-01-13,108.3512191772461
802964,BDX,2014-01-14,108.9756088256836
802965,BDX,2014-01-15,109.09268188476562
802966,BDX,2014-01-16,109.25853729248048
802967,BDX,2014-01-17,108.59512329101562
802968,BDX,2014-01-21,108.73170471191406
802969,BDX,2014-01-22,108.83902740478516
802970,BDX,2014-01-23,107.70731353759766
802971,BDX,2014-01-24,105.1219482421875
802972,BDX,2014-01-27,104.29268646240234
802973,BDX,2014-01-28,105.57073211669922
802974,BDX,2014-01-29,105.11219787597656
802975,BDX,2014-01-30,105.34634399414062
802976,BDX,2014-01-31,105.48292541503906
802977,BDX,2014-02-03,102.82926940917967
802978,BDX,2014-02-04,103.42439270019533
802979,BDX,2014-02-05,104.63414764404295
802980,BDX,2014-02-06,104.55609893798828
802981,BDX,2014-02-07,107.43414306640624
802982,BDX,2014-02-10,108.23414611816406
802983,BDX,2014-02-11,110.23414611816406
802984,BDX,2014-02-12,110.5463409423828
802985,BDX,2014-02-13,111.5512237548828
802986,BDX,2014-02-14,111.60975646972656
802987,BDX,2014-02-18,112.55609893798828
802988,BDX,2014-02-19,111.20975494384766
802989,BDX,2014-02-20,112.7024383544922
802990,BDX,2014-02-21,112.17561340332033
802991,BDX,2014-02-24,112.19512176513672
802992,BDX,2014-02-25,111.73658752441406
802993,BDX,2014-02-26,112.08780670166016
802994,BDX,2014-02-27,112.29268646240234
802995,BDX,2014-02-28,112.40975952148438
802996,BDX,2014-03-03,112.13658142089844
802997,BDX,2014-03-04,113.8536605834961
802998,BDX,2014-03-05,113.44390106201172
802999,BDX,2014-03-06,112.3512191772461
803000,BDX,2014-03-07,112.751220703125
803001,BDX,2014-03-10,112.79024505615234
803002,BDX,2014-03-11,112.5268325805664
803003,BDX,2014-03-12,112.65365600585938
803004,BDX,2014-03-13,112.38048553466795
803005,BDX,2014-03-14,112.53658294677734
803006,BDX,2014-03-17,112.8000030517578
803007,BDX,2014-03-18,113.96097564697266
803008,BDX,2014-03-19,112.83902740478516
803009,BDX,2014-03-20,112.83902740478516
803010,BDX,2014-03-21,111.7756118774414
803011,BDX,2014-03-24,110.79024505615234
803012,BDX,2014-03-25,111.5219497680664
803013,BDX,2014-03-26,111.73658752441406
803014,BDX,2014-03-27,112.33170318603516
803015,BDX,2014-03-28,112.72195434570312
803016,BDX,2014-03-31,114.2243881225586
803017,BDX,2014-04-01,114.4000015258789
803018,BDX,2014-04-02,114.30243682861328
803019,BDX,2014-04-03,114.5463409423828
803020,BDX,2014-04-04,113.50244140625
803021,BDX,2014-04-07,112.6243896484375
803022,BDX,2014-04-08,110.9756088256836
803023,BDX,2014-04-09,112.66341400146484
803024,BDX,2014-04-10,109.89268493652344
803025,BDX,2014-04-11,108.46829223632812
803026,BDX,2014-04-14,109.9804916381836
803027,BDX,2014-04-15,110.98536682128906
803028,BDX,2014-04-16,110.17561340332033
803029,BDX,2014-04-17,110.4000015258789
803030,BDX,2014-04-21,111.34634399414062
803031,BDX,2014-04-22,111.40487670898438
803032,BDX,2014-04-23,110.92682647705078
803033,BDX,2014-04-24,111.25853729248048
803034,BDX,2014-04-25,109.81463623046876
803035,BDX,2014-04-28,110.05854034423828
803036,BDX,2014-04-29,109.44390106201172
803037,BDX,2014-04-30,110.2731704711914
803038,BDX,2014-05-01,108.86829376220705
803039,BDX,2014-05-02,109.8536605834961
803040,BDX,2014-05-05,110.72195434570312
803041,BDX,2014-05-06,111.5512237548828
803042,BDX,2014-05-07,112.5268325805664
803043,BDX,2014-05-08,113.65853881835938
803044,BDX,2014-05-09,114.50731658935548
803045,BDX,2014-05-12,115.1219482421875
803046,BDX,2014-05-13,114.73170471191406
803047,BDX,2014-05-14,114.3512191772461
803048,BDX,2014-05-15,112.9561004638672
803049,BDX,2014-05-16,113.51219177246094
803050,BDX,2014-05-19,113.27804565429688
803051,BDX,2014-05-20,112.57560729980467
803052,BDX,2014-05-21,113.17073059082033
803053,BDX,2014-05-22,112.72195434570312
803054,BDX,2014-05-23,112.8780517578125
803055,BDX,2014-05-27,113.71707153320312
803056,BDX,2014-05-28,114.08780670166016
803057,BDX,2014-05-29,114.1463394165039
803058,BDX,2014-05-30,114.82926940917967
803059,BDX,2014-06-02,115.17073059082033
803060,BDX,2014-06-03,115.38536834716795
803061,BDX,2014-06-04,116.31219482421876
803062,BDX,2014-06-05,115.8731689453125
803063,BDX,2014-06-06,116.3512191772461
803064,BDX,2014-06-09,117.3951187133789
803065,BDX,2014-06-10,116.53658294677734
803066,BDX,2014-06-11,116.15609741210938
803067,BDX,2014-06-12,115.31707000732422
803068,BDX,2014-06-13,114.7707290649414
803069,BDX,2014-06-16,115.33658599853516
803070,BDX,2014-06-17,114.85853576660156
803071,BDX,2014-06-18,115.59024047851562
803072,BDX,2014-06-19,115.41463470458984
803073,BDX,2014-06-20,115.57073211669922
803074,BDX,2014-06-23,115.5999984741211
803075,BDX,2014-06-24,115.0243911743164
803076,BDX,2014-06-25,116.33170318603516
803077,BDX,2014-06-26,116.751220703125
803078,BDX,2014-06-27,116.68292999267578
803079,BDX,2014-06-30,115.41463470458984
803080,BDX,2014-07-01,116.85853576660156
803081,BDX,2014-07-02,116.94634246826172
803082,BDX,2014-07-03,117.19024658203124
803083,BDX,2014-07-07,117.27804565429688
803084,BDX,2014-07-08,116.85853576660156
803085,BDX,2014-07-09,116.55609893798828
803086,BDX,2014-07-10,115.97073364257812
803087,BDX,2014-07-11,116.4487762451172
803088,BDX,2014-07-14,116.56585693359376
803089,BDX,2014-07-15,116.1268310546875
803090,BDX,2014-07-16,116.1268310546875
803091,BDX,2014-07-17,114.73170471191406
803092,BDX,2014-07-18,115.71707153320312
803093,BDX,2014-07-21,114.96585083007812
803094,BDX,2014-07-22,115.35609436035156
803095,BDX,2014-07-23,115.71707153320312
803096,BDX,2014-07-24,115.5999984741211
803097,BDX,2014-07-25,115.48292541503906
803098,BDX,2014-07-28,115.92195129394533
803099,BDX,2014-07-29,115.96097564697266
803100,BDX,2014-07-30,116.46829223632812
803101,BDX,2014-07-31,113.40487670898438
803102,BDX,2014-08-01,113.248779296875
803103,BDX,2014-08-04,114.02926635742188
803104,BDX,2014-08-05,113.00487518310548
803105,BDX,2014-08-06,112.99512481689452
803106,BDX,2014-08-07,111.9804916381836
803107,BDX,2014-08-08,113.51219177246094
803108,BDX,2014-08-11,113.7756118774414
803109,BDX,2014-08-12,113.92195129394533
803110,BDX,2014-08-13,114.86829376220705
803111,BDX,2014-08-14,115.18048858642578
803112,BDX,2014-08-15,114.40975952148438
803113,BDX,2014-08-18,115.0243911743164
803114,BDX,2014-08-19,115.33658599853516
803115,BDX,2014-08-20,114.7707290649414
803116,BDX,2014-08-21,114.66341400146484
803117,BDX,2014-08-22,114.11707305908205
803118,BDX,2014-08-25,114.59512329101562
803119,BDX,2014-08-26,114.85853576660156
803120,BDX,2014-08-27,113.99024200439452
803121,BDX,2014-08-28,113.63902282714844
803122,BDX,2014-08-29,114.31219482421876
803123,BDX,2014-09-02,114.0
803124,BDX,2014-09-03,114.21463775634766
803125,BDX,2014-09-04,113.58049011230467
803126,BDX,2014-09-05,113.38536834716795
803127,BDX,2014-09-08,112.33170318603516
803128,BDX,2014-09-09,112.73170471191406
803129,BDX,2014-09-10,112.2243881225586
803130,BDX,2014-09-11,112.38048553466795
803131,BDX,2014-09-12,110.93658447265624
803132,BDX,2014-09-15,111.27804565429688
803133,BDX,2014-09-16,111.50244140625
803134,BDX,2014-09-17,111.7268295288086
803135,BDX,2014-09-18,112.2048797607422
803136,BDX,2014-09-19,110.92682647705078
803137,BDX,2014-09-22,110.0
803138,BDX,2014-09-23,109.88292694091795
803139,BDX,2014-09-24,110.94634246826172
803140,BDX,2014-09-25,110.99512481689452
803141,BDX,2014-09-26,111.33658599853516
803142,BDX,2014-09-29,111.56097412109376
803143,BDX,2014-09-30,111.03414916992188
803144,BDX,2014-10-01,110.82926940917967
803145,BDX,2014-10-02,111.33658599853516
803146,BDX,2014-10-03,113.01463317871094
803147,BDX,2014-10-06,121.93170928955078
803148,BDX,2014-10-07,124.8780517578125
803149,BDX,2014-10-08,126.73170471191406
803150,BDX,2014-10-09,124.81951141357422
803151,BDX,2014-10-10,124.751220703125
803152,BDX,2014-10-13,122.76097869873048
803153,BDX,2014-10-14,122.0195083618164
803154,BDX,2014-10-15,121.49268341064452
803155,BDX,2014-10-16,117.83414459228516
803156,BDX,2014-10-17,118.76097869873048
803157,BDX,2014-10-20,119.66829681396484
803158,BDX,2014-10-21,120.30243682861328
803159,BDX,2014-10-22,120.7024383544922
803160,BDX,2014-10-23,121.9512176513672
803161,BDX,2014-10-24,122.66341400146484
803162,BDX,2014-10-27,122.73170471191406
803163,BDX,2014-10-28,123.43414306640624
803164,BDX,2014-10-29,123.67804718017578
803165,BDX,2014-10-30,124.40975952148438
803166,BDX,2014-10-31,125.56097412109376
803167,BDX,2014-11-03,124.31219482421876
803168,BDX,2014-11-04,123.25853729248048
803169,BDX,2014-11-05,124.11707305908205
803170,BDX,2014-11-06,124.80975341796876
803171,BDX,2014-11-07,122.4780502319336
803172,BDX,2014-11-10,125.17073059082033
803173,BDX,2014-11-11,125.61951446533205
803174,BDX,2014-11-12,126.19512176513672
803175,BDX,2014-11-13,126.15609741210938
803176,BDX,2014-11-14,126.0487823486328
803177,BDX,2014-11-17,126.38048553466795
803178,BDX,2014-11-18,127.746337890625
803179,BDX,2014-11-19,126.93658447265624
803180,BDX,2014-11-20,127.21951293945312
803181,BDX,2014-11-21,127.1999969482422
803182,BDX,2014-11-24,127.91219329833984
803183,BDX,2014-11-25,131.44390869140625
803184,BDX,2014-11-26,137.81463623046875
803185,BDX,2014-11-28,136.90731811523438
803186,BDX,2014-12-01,137.7073211669922
803187,BDX,2014-12-02,137.5804901123047
803188,BDX,2014-12-03,136.9463348388672
803189,BDX,2014-12-04,137.248779296875
803190,BDX,2014-12-05,135.756103515625
803191,BDX,2014-12-08,136.3707275390625
803192,BDX,2014-12-09,136.0487823486328
803193,BDX,2014-12-10,133.31707763671875
803194,BDX,2014-12-11,134.65365600585938
803195,BDX,2014-12-12,133.64877319335938
803196,BDX,2014-12-15,132.43902587890625
803197,BDX,2014-12-16,130.77073669433594
803198,BDX,2014-12-17,133.46340942382812
803199,BDX,2014-12-18,137.0048828125
803200,BDX,2014-12-19,136.39999389648438
803201,BDX,2014-12-22,136.5853729248047
803202,BDX,2014-12-23,135.0829315185547
803203,BDX,2014-12-24,136.48780822753906
803204,BDX,2014-12-26,135.94146728515625
803205,BDX,2014-12-29,136.2048797607422
803206,BDX,2014-12-30,136.51707458496094
803207,BDX,2014-12-31,135.76585388183594
803208,BDX,2015-01-02,136.4487762451172
803209,BDX,2015-01-05,137.28781127929688
803210,BDX,2015-01-06,137.02438354492188
803211,BDX,2015-01-07,140.23414611816406
803212,BDX,2015-01-08,142.7902374267578
803213,BDX,2015-01-09,141.10243225097656
803214,BDX,2015-01-12,140.05853271484375
803215,BDX,2015-01-13,138.26341247558594
803216,BDX,2015-01-14,137.3756103515625
803217,BDX,2015-01-15,137.23902893066406
803218,BDX,2015-01-16,136.9561004638672
803219,BDX,2015-01-20,136.85853576660156
803220,BDX,2015-01-21,139.36585998535156
803221,BDX,2015-01-22,141.6292724609375
803222,BDX,2015-01-23,139.90243530273438
803223,BDX,2015-01-26,139.99024963378906
803224,BDX,2015-01-27,138.751220703125
803225,BDX,2015-01-28,137.38536071777344
803226,BDX,2015-01-29,136.88780212402344
803227,BDX,2015-01-30,134.71218872070312
803228,BDX,2015-02-02,136.1170654296875
803229,BDX,2015-02-03,137.78536987304688
803230,BDX,2015-02-04,136.50732421875
803231,BDX,2015-02-05,141.746337890625
803232,BDX,2015-02-06,139.8243865966797
803233,BDX,2015-02-09,137.51219177246094
803234,BDX,2015-02-10,138.35122680664062
803235,BDX,2015-02-11,138.3707275390625
803236,BDX,2015-02-12,139.50244140625
803237,BDX,2015-02-13,140.2048797607422
803238,BDX,2015-02-17,140.31219482421875
803239,BDX,2015-02-18,140.3804931640625
803240,BDX,2015-02-19,139.89268493652344
803241,BDX,2015-02-20,141.9609832763672
803242,BDX,2015-02-23,143.2975616455078
803243,BDX,2015-02-24,145.0731658935547
803244,BDX,2015-02-25,144.49755859375
803245,BDX,2015-02-26,144.9170684814453
803246,BDX,2015-02-27,143.14146423339844
803247,BDX,2015-03-02,144.4292755126953
803248,BDX,2015-03-03,142.69268798828125
803249,BDX,2015-03-04,144.74147033691406
803250,BDX,2015-03-05,145.85365295410156
803251,BDX,2015-03-06,141.34634399414062
803252,BDX,2015-03-09,141.6682891845703
803253,BDX,2015-03-10,138.9170684814453
803254,BDX,2015-03-11,137.5512237548828
803255,BDX,2015-03-12,139.5512237548828
803256,BDX,2015-03-13,138.39024353027344
803257,BDX,2015-03-16,138.81951904296875
803258,BDX,2015-03-17,138.09756469726562
803259,BDX,2015-03-18,140.98536682128906
803260,BDX,2015-03-19,141.39512634277344
803261,BDX,2015-03-20,141.19024658203125
803262,BDX,2015-03-23,141.9512176513672
803263,BDX,2015-03-24,140.68292236328125
803264,BDX,2015-03-25,139.1317138671875
803265,BDX,2015-03-26,139.71707153320312
803266,BDX,2015-03-27,141.06341552734375
803267,BDX,2015-03-30,142.08779907226562
803268,BDX,2015-03-31,140.08779907226562
803269,BDX,2015-04-01,138.48780822753906
803270,BDX,2015-04-02,137.78536987304688
803271,BDX,2015-04-06,138.00975036621094
803272,BDX,2015-04-07,137.27804565429688
803273,BDX,2015-04-08,137.91220092773438
803274,BDX,2015-04-09,139.03414916992188
803275,BDX,2015-04-10,139.71707153320312
803276,BDX,2015-04-13,138.97561645507812
803277,BDX,2015-04-14,137.86341857910156
803278,BDX,2015-04-15,137.3756103515625
803279,BDX,2015-04-16,138.9170684814453
803280,BDX,2015-04-17,138.0780487060547
803281,BDX,2015-04-20,140.7024383544922
803282,BDX,2015-04-21,142.01951599121094
803283,BDX,2015-04-22,140.80975341796875
803284,BDX,2015-04-23,140.8292694091797
803285,BDX,2015-04-24,140.80975341796875
803286,BDX,2015-04-27,138.5756072998047
803287,BDX,2015-04-28,139.77560424804688
803288,BDX,2015-04-29,138.71218872070312
803289,BDX,2015-04-30,137.43414306640625
803290,BDX,2015-05-01,138.72195434570312
803291,BDX,2015-05-04,140.4292755126953
803292,BDX,2015-05-05,138.53659057617188
803293,BDX,2015-05-06,137.63902282714844
803294,BDX,2015-05-07,139.31707763671875
803295,BDX,2015-05-08,138.5463409423828
803296,BDX,2015-05-11,138.1268310546875
803297,BDX,2015-05-12,135.76585388183594
803298,BDX,2015-05-13,135.47317504882812
803299,BDX,2015-05-14,137.60000610351562
803300,BDX,2015-05-15,138.02926635742188
803301,BDX,2015-05-18,138.15609741210938
803302,BDX,2015-05-19,137.97073364257812
803303,BDX,2015-05-20,137.93170166015625
803304,BDX,2015-05-21,138.93658447265625
803305,BDX,2015-05-22,138.47804260253906
803306,BDX,2015-05-26,136.85853576660156
803307,BDX,2015-05-27,138.09756469726562
803308,BDX,2015-05-28,137.98048400878906
803309,BDX,2015-05-29,137.0829315185547
803310,BDX,2015-06-01,137.38536071777344
803311,BDX,2015-06-02,137.0829315185547
803312,BDX,2015-06-03,137.15121459960938
803313,BDX,2015-06-04,136.77073669433594
803314,BDX,2015-06-05,136.61463928222656
803315,BDX,2015-06-08,136.1658477783203
803316,BDX,2015-06-09,134.56585693359375
803317,BDX,2015-06-10,136.63414001464844
803318,BDX,2015-06-11,137.4243927001953
803319,BDX,2015-06-12,136.19512939453125
803320,BDX,2015-06-15,135.1999969482422
803321,BDX,2015-06-16,135.84390258789062
803322,BDX,2015-06-17,136.35122680664062
803323,BDX,2015-06-18,137.3756103515625
803324,BDX,2015-06-19,138.3707275390625
803325,BDX,2015-06-22,139.48292541503906
803326,BDX,2015-06-23,139.6780548095703
803327,BDX,2015-06-24,138.243896484375
803328,BDX,2015-06-25,138.4487762451172
803329,BDX,2015-06-26,138.5756072998047
803330,BDX,2015-06-29,138.3219451904297
803331,BDX,2015-06-30,138.19512939453125
803332,BDX,2015-07-01,139.72682189941406
803333,BDX,2015-07-02,139.68780517578125
803334,BDX,2015-07-06,139.1707305908203
803335,BDX,2015-07-07,139.746337890625
803336,BDX,2015-07-08,137.6975555419922
803337,BDX,2015-07-09,138.3707275390625
803338,BDX,2015-07-10,140.751220703125
803339,BDX,2015-07-13,142.39024353027344
803340,BDX,2015-07-14,143.63902282714844
803341,BDX,2015-07-15,143.1707305908203
803342,BDX,2015-07-16,144.39024353027344
803343,BDX,2015-07-17,144.43902587890625
803344,BDX,2015-07-20,144.5463409423828
803345,BDX,2015-07-21,143.91220092773438
803346,BDX,2015-07-22,144.39999389648438
803347,BDX,2015-07-23,144.55609130859375
803348,BDX,2015-07-24,143.7073211669922
803349,BDX,2015-07-27,142.76097106933594
803350,BDX,2015-07-28,146.22439575195312
803351,BDX,2015-07-29,148.28292846679688
803352,BDX,2015-07-30,148.2926788330078
803353,BDX,2015-07-31,148.43902587890625
803354,BDX,2015-08-03,148.71218872070312
803355,BDX,2015-08-04,148.63414001464844
803356,BDX,2015-08-05,150.10731506347656
803357,BDX,2015-08-06,146.52682495117188
803358,BDX,2015-08-07,145.28781127929688
803359,BDX,2015-08-10,146.63414001464844
803360,BDX,2015-08-11,144.97561645507812
803361,BDX,2015-08-12,144.3219451904297
803362,BDX,2015-08-13,144.0
803363,BDX,2015-08-14,144.65365600585938
803364,BDX,2015-08-17,144.97561645507812
803365,BDX,2015-08-18,143.49267578125
803366,BDX,2015-08-19,142.93658447265625
803367,BDX,2015-08-20,140.0780487060547
803368,BDX,2015-08-21,138.4585418701172
803369,BDX,2015-08-24,134.8292694091797
803370,BDX,2015-08-25,134.26341247558594
803371,BDX,2015-08-26,136.52682495117188
803372,BDX,2015-08-27,139.46340942382812
803373,BDX,2015-08-28,139.34634399414062
803374,BDX,2015-08-31,137.5804901123047
803375,BDX,2015-09-01,131.60000610351562
803376,BDX,2015-09-02,133.38536071777344
803377,BDX,2015-09-03,133.1999969482422
803378,BDX,2015-09-04,131.0438995361328
803379,BDX,2015-09-08,134.65365600585938
803380,BDX,2015-09-09,132.5853729248047
803381,BDX,2015-09-10,131.90243530273438
803382,BDX,2015-09-11,132.66342163085938
803383,BDX,2015-09-14,132.93658447265625
803384,BDX,2015-09-15,133.8341522216797
803385,BDX,2015-09-16,135.48292541503906
803386,BDX,2015-09-17,136.39024353027344
803387,BDX,2015-09-18,134.9561004638672
803388,BDX,2015-09-21,135.71707153320312
803389,BDX,2015-09-22,134.88780212402344
803390,BDX,2015-09-23,135.8829345703125
803391,BDX,2015-09-24,135.4536590576172
803392,BDX,2015-09-25,132.8292694091797
803393,BDX,2015-09-28,127.21951293945312
803394,BDX,2015-09-29,127.69756317138672
803395,BDX,2015-09-30,129.4243927001953
803396,BDX,2015-10-01,128.96585083007812
803397,BDX,2015-10-02,132.06829833984375
803398,BDX,2015-10-05,133.64877319335938
803399,BDX,2015-10-06,131.30731201171875
803400,BDX,2015-10-07,133.89268493652344
803401,BDX,2015-10-08,133.77560424804688
803402,BDX,2015-10-09,134.39999389648438
803403,BDX,2015-10-12,135.0829315185547
803404,BDX,2015-10-13,133.5707244873047
803405,BDX,2015-10-14,132.4487762451172
803406,BDX,2015-10-15,133.72682189941406
803407,BDX,2015-10-16,136.15609741210938
803408,BDX,2015-10-19,136.53659057617188
803409,BDX,2015-10-20,136.35122680664062
803410,BDX,2015-10-21,136.35122680664062
803411,BDX,2015-10-22,135.0731658935547
803412,BDX,2015-10-23,136.8000030517578
803413,BDX,2015-10-26,136.48780822753906
803414,BDX,2015-10-27,137.31707763671875
803415,BDX,2015-10-28,138.50732421875
803416,BDX,2015-10-29,139.73658752441406
803417,BDX,2015-10-30,139.0438995361328
803418,BDX,2015-11-02,141.27804565429688
803419,BDX,2015-11-03,143.0536651611328
803420,BDX,2015-11-04,147.3268280029297
803421,BDX,2015-11-05,148.52682495117188
803422,BDX,2015-11-06,148.78048706054688
803423,BDX,2015-11-09,148.69268798828125
803424,BDX,2015-11-10,148.39999389648438
803425,BDX,2015-11-11,148.253662109375
803426,BDX,2015-11-12,144.80975341796875
803427,BDX,2015-11-13,145.0536651611328
803428,BDX,2015-11-16,147.11219787597656
803429,BDX,2015-11-17,147.27804565429688
803430,BDX,2015-11-18,147.84390258789062
803431,BDX,2015-11-19,146.3024444580078
803432,BDX,2015-11-20,147.53170776367188
803433,BDX,2015-11-23,147.23902893066406
803434,BDX,2015-11-24,146.8780517578125
803435,BDX,2015-11-25,146.4585418701172
803436,BDX,2015-11-27,147.60000610351562
803437,BDX,2015-11-30,146.5853729248047
803438,BDX,2015-12-01,148.9463348388672
803439,BDX,2015-12-02,148.0780487060547
803440,BDX,2015-12-03,146.27317810058594
803441,BDX,2015-12-04,151.03414916992188
803442,BDX,2015-12-07,149.8731689453125
803443,BDX,2015-12-08,150.9268341064453
803444,BDX,2015-12-09,149.14146423339844
803445,BDX,2015-12-10,150.5853729248047
803446,BDX,2015-12-11,147.98048400878906
803447,BDX,2015-12-14,149.4536590576172
803448,BDX,2015-12-15,149.5512237548828
803449,BDX,2015-12-16,152.08779907226562
803450,BDX,2015-12-17,152.10731506347656
803451,BDX,2015-12-18,149.38536071777344
803452,BDX,2015-12-21,149.84390258789062
803453,BDX,2015-12-22,150.60487365722656
803454,BDX,2015-12-23,152.06829833984375
803455,BDX,2015-12-24,152.10731506347656
803456,BDX,2015-12-28,151.5804901123047
803457,BDX,2015-12-29,152.71218872070312
803458,BDX,2015-12-30,151.63902282714844
803459,BDX,2015-12-31,150.3317108154297
803460,BDX,2016-01-04,144.34146118164062
803461,BDX,2016-01-05,144.8000030517578
803462,BDX,2016-01-06,143.35609436035156
803463,BDX,2016-01-07,141.0048828125
803464,BDX,2016-01-08,138.88780212402344
803465,BDX,2016-01-11,137.7073211669922
803466,BDX,2016-01-12,138.97561645507812
803467,BDX,2016-01-13,137.93170166015625
803468,BDX,2016-01-14,141.86341857910156
803469,BDX,2016-01-15,138.9561004638672
803470,BDX,2016-01-19,139.02438354492188
803471,BDX,2016-01-20,137.4243927001953
803472,BDX,2016-01-21,138.19512939453125
803473,BDX,2016-01-22,141.22926330566406
803474,BDX,2016-01-25,141.36585998535156
803475,BDX,2016-01-26,141.9609832763672
803476,BDX,2016-01-27,142.47804260253906
803477,BDX,2016-01-28,138.80975341796875
803478,BDX,2016-01-29,141.8243865966797
803479,BDX,2016-02-01,142.4585418701172
803480,BDX,2016-02-02,141.51219177246094
803481,BDX,2016-02-03,137.63902282714844
803482,BDX,2016-02-04,134.5463409423828
803483,BDX,2016-02-05,131.9512176513672
803484,BDX,2016-02-08,129.63902282714844
803485,BDX,2016-02-09,131.06341552734375
803486,BDX,2016-02-10,132.81951904296875
803487,BDX,2016-02-11,132.02926635742188
803488,BDX,2016-02-12,136.39999389648438
803489,BDX,2016-02-16,138.65365600585938
803490,BDX,2016-02-17,140.59512329101562
803491,BDX,2016-02-18,139.68780517578125
803492,BDX,2016-02-19,141.36585998535156
803493,BDX,2016-02-22,142.1268310546875
803494,BDX,2016-02-23,142.88780212402344
803495,BDX,2016-02-24,143.8731689453125
803496,BDX,2016-02-25,145.0438995361328
803497,BDX,2016-02-26,145.99024963378906
803498,BDX,2016-02-29,143.85365295410156
803499,BDX,2016-03-01,146.4585418701172
803500,BDX,2016-03-02,147.0438995361328
803501,BDX,2016-03-03,145.85365295410156
803502,BDX,2016-03-04,145.51219177246094
803503,BDX,2016-03-07,145.0536651611328
803504,BDX,2016-03-08,143.60000610351562
803505,BDX,2016-03-09,143.52195739746094
803506,BDX,2016-03-10,144.88780212402344
803507,BDX,2016-03-11,146.1268310546875
803508,BDX,2016-03-14,147.0829315185547
803509,BDX,2016-03-15,145.64877319335938
803510,BDX,2016-03-16,146.1268310546875
803511,BDX,2016-03-17,144.10731506347656
803512,BDX,2016-03-18,146.5756072998047
803513,BDX,2016-03-21,145.53170776367188
803514,BDX,2016-03-22,145.90243530273438
803515,BDX,2016-03-23,145.60000610351562
803516,BDX,2016-03-24,145.49267578125
803517,BDX,2016-03-28,145.39512634277344
803518,BDX,2016-03-29,147.8243865966797
803519,BDX,2016-03-30,148.81951904296875
803520,BDX,2016-03-31,148.1170654296875
803521,BDX,2016-04-01,149.746337890625
803522,BDX,2016-04-04,151.14146423339844
803523,BDX,2016-04-05,149.1317138671875
803524,BDX,2016-04-06,151.6292724609375
803525,BDX,2016-04-07,151.248779296875
803526,BDX,2016-04-08,150.8682861328125
803527,BDX,2016-04-11,150.15609741210938
803528,BDX,2016-04-12,153.8243865966797
803529,BDX,2016-04-13,155.10243225097656
803530,BDX,2016-04-14,154.3317108154297
803531,BDX,2016-04-15,155.26829528808594
803532,BDX,2016-04-18,155.59024047851562
803533,BDX,2016-04-19,154.13658142089844
803534,BDX,2016-04-20,154.84878540039062
803535,BDX,2016-04-21,154.85853576660156
803536,BDX,2016-04-22,155.98048400878906
803537,BDX,2016-04-25,156.35122680664062
803538,BDX,2016-04-26,155.65853881835938
803539,BDX,2016-04-27,157.51219177246094
803540,BDX,2016-04-28,157.98048400878906
803541,BDX,2016-04-29,157.3268280029297
803542,BDX,2016-05-02,156.97561645507812
803543,BDX,2016-05-03,156.51707458496094
803544,BDX,2016-05-04,157.65853881835938
803545,BDX,2016-05-05,161.18048095703125
803546,BDX,2016-05-06,160.81951904296875
803547,BDX,2016-05-09,161.93170166015625
803548,BDX,2016-05-10,163.5512237548828
803549,BDX,2016-05-11,162.97561645507812
803550,BDX,2016-05-12,163.0731658935547
803551,BDX,2016-05-13,162.23414611816406
803552,BDX,2016-05-16,164.4585418701172
803553,BDX,2016-05-17,161.39512634277344
803554,BDX,2016-05-18,161.4146270751953
803555,BDX,2016-05-19,159.94146728515625
803556,BDX,2016-05-20,160.97561645507812
803557,BDX,2016-05-23,160.14634704589844
803558,BDX,2016-05-24,162.01951599121094
803559,BDX,2016-05-25,162.9268341064453
803560,BDX,2016-05-26,163.11219787597656
803561,BDX,2016-05-27,162.9170684814453
803562,BDX,2016-05-31,162.39024353027344
803563,BDX,2016-06-01,162.96585083007812
803564,BDX,2016-06-02,164.63414001464844
803565,BDX,2016-06-03,165.10243225097656
803566,BDX,2016-06-06,165.8341522216797
803567,BDX,2016-06-07,164.50732421875
803568,BDX,2016-06-08,165.99024963378906
803569,BDX,2016-06-09,166.0780487060547
803570,BDX,2016-06-10,165.16098022460938
803571,BDX,2016-06-13,164.243896484375
803572,BDX,2016-06-14,164.88780212402344
803573,BDX,2016-06-15,162.69268798828125
803574,BDX,2016-06-16,163.21951293945312
803575,BDX,2016-06-17,161.746337890625
803576,BDX,2016-06-20,163.93170166015625
803577,BDX,2016-06-21,165.8731689453125
803578,BDX,2016-06-22,165.8243865966797
803579,BDX,2016-06-23,167.99024963378906
803580,BDX,2016-06-24,162.64390563964844
803581,BDX,2016-06-27,159.03414916992188
803582,BDX,2016-06-28,160.0780487060547
803583,BDX,2016-06-29,164.06829833984375
803584,BDX,2016-06-30,165.4536590576172
803585,BDX,2016-07-01,165.50244140625
803586,BDX,2016-07-05,167.03414916992188
803587,BDX,2016-07-06,167.8731689453125
803588,BDX,2016-07-07,168.9463348388672
803589,BDX,2016-07-08,171.35609436035156
803590,BDX,2016-07-11,172.0487823486328
803591,BDX,2016-07-12,171.4146270751953
803592,BDX,2016-07-13,171.64877319335938
803593,BDX,2016-07-14,172.22439575195312
803594,BDX,2016-07-15,170.80975341796875
803595,BDX,2016-07-18,170.14634704589844
803596,BDX,2016-07-19,170.26341247558594
803597,BDX,2016-07-20,171.49267578125
803598,BDX,2016-07-21,170.59512329101562
803599,BDX,2016-07-22,169.43414306640625
803600,BDX,2016-07-25,168.56585693359375
803601,BDX,2016-07-26,170.76097106933594
803602,BDX,2016-07-27,170.27317810058594
803603,BDX,2016-07-28,171.6682891845703
803604,BDX,2016-07-29,171.7073211669922
803605,BDX,2016-08-01,172.46829223632812
803606,BDX,2016-08-02,172.1268310546875
803607,BDX,2016-08-03,171.49267578125
803608,BDX,2016-08-04,167.34634399414062
803609,BDX,2016-08-05,169.49267578125
803610,BDX,2016-08-08,169.28781127929688
803611,BDX,2016-08-09,169.90243530273438
803612,BDX,2016-08-10,170.7024383544922
803613,BDX,2016-08-11,172.39999389648438
803614,BDX,2016-08-12,169.73658752441406
803615,BDX,2016-08-15,169.9609832763672
803616,BDX,2016-08-16,168.56585693359375
803617,BDX,2016-08-17,168.88780212402344
803618,BDX,2016-08-18,169.46340942382812
803619,BDX,2016-08-19,169.60975646972656
803620,BDX,2016-08-22,170.2048797607422
803621,BDX,2016-08-23,170.64390563964844
803622,BDX,2016-08-24,169.02438354492188
803623,BDX,2016-08-25,169.89268493652344
803624,BDX,2016-08-26,171.19024658203125
803625,BDX,2016-08-29,172.9268341064453
803626,BDX,2016-08-30,173.39512634277344
803627,BDX,2016-08-31,172.88780212402344
803628,BDX,2016-09-01,172.7024383544922
803629,BDX,2016-09-02,172.9951171875
803630,BDX,2016-09-06,173.5414581298828
803631,BDX,2016-09-07,173.4243927001953
803632,BDX,2016-09-08,172.34146118164062
803633,BDX,2016-09-09,166.8292694091797
803634,BDX,2016-09-12,169.06341552734375
803635,BDX,2016-09-13,166.9268341064453
803636,BDX,2016-09-14,168.5853729248047
803637,BDX,2016-09-15,171.72682189941406
803638,BDX,2016-09-16,170.9268341064453
803639,BDX,2016-09-19,171.3756103515625
803640,BDX,2016-09-20,171.60000610351562
803641,BDX,2016-09-21,175.0048828125
803642,BDX,2016-09-22,177.1219482421875
803643,BDX,2016-09-23,175.1219482421875
803644,BDX,2016-09-26,172.69268798828125
803645,BDX,2016-09-27,174.60487365722656
803646,BDX,2016-09-28,174.8000030517578
803647,BDX,2016-09-29,172.13658142089844
803648,BDX,2016-09-30,175.34634399414062
803649,BDX,2016-10-03,174.05853271484375
803650,BDX,2016-10-04,171.78536987304688
803651,BDX,2016-10-05,172.34146118164062
803652,BDX,2016-10-06,172.7902374267578
803653,BDX,2016-10-07,173.0731658935547
803654,BDX,2016-10-10,174.81951904296875
803655,BDX,2016-10-11,169.72682189941406
803656,BDX,2016-10-12,169.23902893066406
803657,BDX,2016-10-13,168.64390563964844
803658,BDX,2016-10-14,167.73658752441406
803659,BDX,2016-10-17,167.35609436035156
803660,BDX,2016-10-18,168.5756072998047
803661,BDX,2016-10-19,168.01951599121094
803662,BDX,2016-10-20,168.80975341796875
803663,BDX,2016-10-21,168.1170654296875
803664,BDX,2016-10-24,167.9609832763672
803665,BDX,2016-10-25,166.80975341796875
803666,BDX,2016-10-26,163.46340942382812
803667,BDX,2016-10-27,163.1707305908203
803668,BDX,2016-10-28,163.6975555419922
803669,BDX,2016-10-31,163.81463623046875
803670,BDX,2016-11-01,162.31219482421875
803671,BDX,2016-11-02,162.8000030517578
803672,BDX,2016-11-03,168.9561004638672
803673,BDX,2016-11-04,170.72195434570312
803674,BDX,2016-11-07,173.5512237548828
803675,BDX,2016-11-08,174.35122680664062
803676,BDX,2016-11-09,170.5463409423828
803677,BDX,2016-11-10,171.3268280029297
803678,BDX,2016-11-11,166.2048797607422
803679,BDX,2016-11-14,158.8292694091797
803680,BDX,2016-11-15,162.71218872070312
803681,BDX,2016-11-16,165.1317138671875
803682,BDX,2016-11-17,169.19024658203125
803683,BDX,2016-11-18,167.6682891845703
803684,BDX,2016-11-21,167.8731689453125
803685,BDX,2016-11-22,163.5804901123047
803686,BDX,2016-11-23,164.3707275390625
803687,BDX,2016-11-25,166.52682495117188
803688,BDX,2016-11-28,166.15609741210938
803689,BDX,2016-11-29,168.51707458496094
803690,BDX,2016-11-30,164.97561645507812
803691,BDX,2016-12-01,160.60487365722656
803692,BDX,2016-12-02,161.49267578125
803693,BDX,2016-12-05,160.39999389648438
803694,BDX,2016-12-06,160.73170471191406
803695,BDX,2016-12-07,159.99024963378906
803696,BDX,2016-12-08,159.64877319335938
803697,BDX,2016-12-09,162.4487762451172
803698,BDX,2016-12-12,165.26829528808594
803699,BDX,2016-12-13,164.01951599121094
803700,BDX,2016-12-14,163.65853881835938
803701,BDX,2016-12-15,165.06341552734375
803702,BDX,2016-12-16,163.65853881835938
803703,BDX,2016-12-19,162.6731719970703
803704,BDX,2016-12-20,162.09756469726562
803705,BDX,2016-12-21,161.9219512939453
803706,BDX,2016-12-22,161.86341857910156
803707,BDX,2016-12-23,162.4195098876953
803708,BDX,2016-12-27,162.98536682128906
803709,BDX,2016-12-28,161.8243865966797
803710,BDX,2016-12-29,162.09756469726562
803711,BDX,2016-12-30,161.51219177246094
803712,BDX,2017-01-03,161.1219482421875
803713,BDX,2017-01-04,160.9170684814453
803714,BDX,2017-01-05,160.78048706054688
803715,BDX,2017-01-06,163.7951202392578
803716,BDX,2017-01-09,164.751220703125
803717,BDX,2017-01-10,166.77073669433594
803718,BDX,2017-01-11,169.47317504882812
803719,BDX,2017-01-12,169.25852966308594
803720,BDX,2017-01-13,169.1219482421875
803721,BDX,2017-01-17,169.19024658203125
803722,BDX,2017-01-18,169.73658752441406
803723,BDX,2017-01-19,169.28781127929688
803724,BDX,2017-01-20,168.08779907226562
803725,BDX,2017-01-23,166.71218872070312
803726,BDX,2017-01-24,166.2048797607422
803727,BDX,2017-01-25,167.38536071777344
803728,BDX,2017-01-26,166.9170684814453
803729,BDX,2017-01-27,171.0048828125
803730,BDX,2017-01-30,170.55609130859375
803731,BDX,2017-01-31,172.96585083007812
803732,BDX,2017-02-01,174.60487365722656
803733,BDX,2017-02-02,173.6292724609375
803734,BDX,2017-02-03,174.9951171875
803735,BDX,2017-02-06,174.00975036621094
803736,BDX,2017-02-07,174.4487762451172
803737,BDX,2017-02-08,173.71707153320312
803738,BDX,2017-02-09,173.47317504882812
803739,BDX,2017-02-10,173.68780517578125
803740,BDX,2017-02-13,174.19512939453125
803741,BDX,2017-02-14,174.40975952148438
803742,BDX,2017-02-15,175.6975555419922
803743,BDX,2017-02-16,176.21463012695312
803744,BDX,2017-02-17,176.48780822753906
803745,BDX,2017-02-21,177.5804901123047
803746,BDX,2017-02-22,177.51219177246094
803747,BDX,2017-02-23,177.85365295410156
803748,BDX,2017-02-24,178.9463348388672
803749,BDX,2017-02-27,178.36097717285156
803750,BDX,2017-02-28,178.5853729248047
803751,BDX,2017-03-01,180.81951904296875
803752,BDX,2017-03-02,180.22439575195312
803753,BDX,2017-03-03,180.18536376953125
803754,BDX,2017-03-06,179.99024963378906
803755,BDX,2017-03-07,179.4536590576172
803756,BDX,2017-03-08,179.5707244873047
803757,BDX,2017-03-09,180.55609130859372
803758,BDX,2017-03-10,180.7902374267578
803759,BDX,2017-03-13,180.39024353027344
803760,BDX,2017-03-14,178.51707458496094
803761,BDX,2017-03-15,180.0390167236328
803762,BDX,2017-03-16,176.9463348388672
803763,BDX,2017-03-17,179.30731201171875
803764,BDX,2017-03-20,178.1756134033203
803765,BDX,2017-03-21,176.89756774902344
803766,BDX,2017-03-22,178.18536376953125
803767,BDX,2017-03-23,179.22926330566406
803768,BDX,2017-03-24,179.38536071777344
803769,BDX,2017-03-27,179.27804565429688
803770,BDX,2017-03-28,179.43414306640625
803771,BDX,2017-03-29,179.38536071777344
803772,BDX,2017-03-30,179.22926330566406
803773,BDX,2017-03-31,178.96585083007812
803774,BDX,2017-04-03,179.78536987304688
803775,BDX,2017-04-04,178.60487365722656
803776,BDX,2017-04-05,178.83901977539062
803777,BDX,2017-04-06,178.9268341064453
803778,BDX,2017-04-07,179.6195068359375
803779,BDX,2017-04-10,179.5512237548828
803780,BDX,2017-04-11,179.2975616455078
803781,BDX,2017-04-12,178.751220703125
803782,BDX,2017-04-13,178.13658142089844
803783,BDX,2017-04-17,179.47317504882812
803784,BDX,2017-04-18,178.90731811523438
803785,BDX,2017-04-19,179.6682891845703
803786,BDX,2017-04-20,181.5121917724609
803787,BDX,2017-04-21,180.77073669433597
803788,BDX,2017-04-24,172.751220703125
803789,BDX,2017-04-25,174.7024383544922
803790,BDX,2017-04-26,175.4243927001953
803791,BDX,2017-04-27,178.09756469726562
803792,BDX,2017-04-28,182.4097595214844
803793,BDX,2017-05-01,181.8341522216797
803794,BDX,2017-05-02,180.76097106933597
803795,BDX,2017-05-03,179.27804565429688
803796,BDX,2017-05-04,180.35122680664065
803797,BDX,2017-05-05,180.8780517578125
803798,BDX,2017-05-08,178.1658477783203
803799,BDX,2017-05-09,176.253662109375
803800,BDX,2017-05-10,175.3756103515625
803801,BDX,2017-05-11,180.35122680664065
803802,BDX,2017-05-12,180.1170654296875
803803,BDX,2017-05-15,180.61463928222656
803804,BDX,2017-05-16,178.2926788330078
803805,BDX,2017-05-17,177.0536651611328
803806,BDX,2017-05-18,178.15609741210938
803807,BDX,2017-05-19,179.63902282714844
803808,BDX,2017-05-22,180.26341247558597
803809,BDX,2017-05-23,182.06829833984372
803810,BDX,2017-05-24,182.43902587890625
803811,BDX,2017-05-25,182.21463012695312
803812,BDX,2017-05-26,181.93170166015625
803813,BDX,2017-05-30,183.48292541503903
803814,BDX,2017-05-31,184.61463928222656
803815,BDX,2017-06-01,188.1268310546875
803816,BDX,2017-06-02,188.35122680664065
803817,BDX,2017-06-05,188.3609771728516
803818,BDX,2017-06-06,187.21951293945312
803819,BDX,2017-06-07,187.89268493652344
803820,BDX,2017-06-08,187.15121459960935
803821,BDX,2017-06-09,187.31707763671875
803822,BDX,2017-06-12,186.34146118164065
803823,BDX,2017-06-13,187.6682891845703
803824,BDX,2017-06-14,187.8243865966797
803825,BDX,2017-06-15,187.1707305908203
803826,BDX,2017-06-16,186.6243896484375
803827,BDX,2017-06-19,188.76097106933597
803828,BDX,2017-06-20,189.71707153320312
803829,BDX,2017-06-21,188.77073669433597
803830,BDX,2017-06-22,190.3024444580078
803831,BDX,2017-06-23,190.39024353027344
803832,BDX,2017-06-26,189.97073364257807
803833,BDX,2017-06-27,190.2341461181641
803834,BDX,2017-06-28,190.15609741210935
803835,BDX,2017-06-29,188.5170745849609
803836,BDX,2017-06-30,190.35122680664065
803837,BDX,2017-07-03,189.8829345703125
803838,BDX,2017-07-05,192.1756134033203
803839,BDX,2017-07-06,190.5756072998047
803840,BDX,2017-07-07,192.96585083007807
803841,BDX,2017-07-10,192.68292236328125
803842,BDX,2017-07-11,191.5902404785156
803843,BDX,2017-07-12,193.31707763671875
803844,BDX,2017-07-13,193.06341552734372
803845,BDX,2017-07-14,195.7268218994141
803846,BDX,2017-07-17,195.11219787597656
803847,BDX,2017-07-18,196.10731506347656
803848,BDX,2017-07-19,197.0926818847656
803849,BDX,2017-07-20,198.3707275390625
803850,BDX,2017-07-21,200.2926788330078
803851,BDX,2017-07-24,200.61463928222656
803852,BDX,2017-07-25,199.28781127929688
803853,BDX,2017-07-26,197.77560424804688
803854,BDX,2017-07-27,196.751220703125
803855,BDX,2017-07-28,197.0536651611328
803856,BDX,2017-07-31,196.48780822753903
803857,BDX,2017-08-01,196.2926788330078
803858,BDX,2017-08-02,196.02926635742188
803859,BDX,2017-08-03,194.0487823486328
803860,BDX,2017-08-04,192.243896484375
803861,BDX,2017-08-07,193.0146331787109
803862,BDX,2017-08-08,191.8341522216797
803863,BDX,2017-08-09,193.0146331787109
803864,BDX,2017-08-10,193.38536071777344
803865,BDX,2017-08-11,195.47317504882807
803866,BDX,2017-08-14,196.84878540039065
803867,BDX,2017-08-15,196.56585693359372
803868,BDX,2017-08-16,196.47804260253903
803869,BDX,2017-08-17,194.4487762451172
803870,BDX,2017-08-18,192.8682861328125
803871,BDX,2017-08-21,194.31219482421875
803872,BDX,2017-08-22,195.47317504882807
803873,BDX,2017-08-23,192.76097106933597
803874,BDX,2017-08-24,193.03414916992188
803875,BDX,2017-08-25,193.7268218994141
803876,BDX,2017-08-28,194.19512939453125
803877,BDX,2017-08-29,194.0487823486328
803878,BDX,2017-08-30,193.0731658935547
803879,BDX,2017-08-31,194.5756072998047
803880,BDX,2017-09-01,194.2926788330078
803881,BDX,2017-09-05,195.19024658203125
803882,BDX,2017-09-06,194.3707275390625
803883,BDX,2017-09-07,194.7024383544922
803884,BDX,2017-09-08,198.7317047119141
803885,BDX,2017-09-11,198.89756774902344
803886,BDX,2017-09-12,197.26829528808597
803887,BDX,2017-09-13,191.8243865966797
803888,BDX,2017-09-14,192.78048706054688
803889,BDX,2017-09-15,190.5756072998047
803890,BDX,2017-09-18,190.83901977539065
803891,BDX,2017-09-19,188.2926788330078
803892,BDX,2017-09-20,189.26829528808597
803893,BDX,2017-09-21,186.88780212402344
803894,BDX,2017-09-22,188.35122680664065
803895,BDX,2017-09-25,188.48780822753903
803896,BDX,2017-09-26,189.5804901123047
803897,BDX,2017-09-27,189.31707763671875
803898,BDX,2017-09-28,188.8780517578125
803899,BDX,2017-09-29,191.1707305908203
803900,BDX,2017-10-02,191.50244140625
803901,BDX,2017-10-03,189.0048828125
803902,BDX,2017-10-04,190.243896484375
803903,BDX,2017-10-05,192.43902587890625
803904,BDX,2017-10-06,193.248779296875
803905,BDX,2017-10-09,192.3317108154297
803906,BDX,2017-10-10,191.50244140625
803907,BDX,2017-10-11,192.69268798828125
803908,BDX,2017-10-12,193.98048400878903
803909,BDX,2017-10-13,196.5170745849609
803910,BDX,2017-10-16,195.9219512939453
803911,BDX,2017-10-17,198.1170654296875
803912,BDX,2017-10-18,202.65365600585935
803913,BDX,2017-10-19,204.253662109375
803914,BDX,2017-10-20,206.66342163085935
803915,BDX,2017-10-23,205.8829345703125
803916,BDX,2017-10-24,205.8243865966797
803917,BDX,2017-10-25,205.25852966308597
803918,BDX,2017-10-26,204.72195434570312
803919,BDX,2017-10-27,204.97561645507807
803920,BDX,2017-10-30,203.56097412109372
803921,BDX,2017-10-31,203.5804901123047
803922,BDX,2017-11-01,202.98536682128903
803923,BDX,2017-11-02,218.55609130859372
803924,BDX,2017-11-03,218.93658447265625
803925,BDX,2017-11-06,216.78048706054688
803926,BDX,2017-11-07,215.8731689453125
803927,BDX,2017-11-08,216.02926635742188
803928,BDX,2017-11-09,219.0048828125
803929,BDX,2017-11-10,213.8829345703125
803930,BDX,2017-11-13,214.63414001464844
803931,BDX,2017-11-14,215.0829315185547
803932,BDX,2017-11-15,213.756103515625
803933,BDX,2017-11-16,216.1170654296875
803934,BDX,2017-11-17,214.93658447265625
803935,BDX,2017-11-20,216.0975646972656
803936,BDX,2017-11-21,221.2975616455078
803937,BDX,2017-11-22,218.76097106933597
803938,BDX,2017-11-24,220.76097106933597
803939,BDX,2017-11-27,219.9024353027344
803940,BDX,2017-11-28,221.60975646972656
803941,BDX,2017-11-29,221.34634399414065
803942,BDX,2017-11-30,222.64390563964844
803943,BDX,2017-12-01,220.80975341796875
803944,BDX,2017-12-04,213.5804901123047
803945,BDX,2017-12-05,213.7268218994141
803946,BDX,2017-12-06,213.5804901123047
803947,BDX,2017-12-07,212.49755859375
803948,BDX,2017-12-08,214.3219451904297
803949,BDX,2017-12-11,212.98536682128903
803950,BDX,2017-12-12,213.64877319335935
803951,BDX,2017-12-13,213.6000061035156
803952,BDX,2017-12-14,213.43414306640625
803953,BDX,2017-12-15,216.05853271484372
803954,BDX,2017-12-18,216.3219451904297
803955,BDX,2017-12-19,215.93170166015625
803956,BDX,2017-12-20,213.64877319335935
803957,BDX,2017-12-21,212.46829223632807
803958,BDX,2017-12-22,211.93170166015625
803959,BDX,2017-12-26,211.7268218994141
803960,BDX,2017-12-27,212.0195159912109
803961,BDX,2017-12-28,209.0926818847656
803962,BDX,2017-12-29,208.83901977539065
803963,BDX,2018-01-02,212.52682495117188
803964,BDX,2018-01-03,214.6243896484375
803965,BDX,2018-01-04,215.6000061035156
803966,BDX,2018-01-05,216.66342163085935
803967,BDX,2018-01-08,216.0
803968,BDX,2018-01-09,220.89756774902344
803969,BDX,2018-01-10,219.0829315185547
803970,BDX,2018-01-11,220.31219482421875
803971,BDX,2018-01-12,222.15609741210935
803972,BDX,2018-01-16,222.96585083007807
803973,BDX,2018-01-17,225.7268218994141
803974,BDX,2018-01-18,226.4585418701172
803975,BDX,2018-01-19,228.7902374267578
803976,BDX,2018-01-22,230.93658447265625
803977,BDX,2018-01-23,228.98536682128903
803978,BDX,2018-01-24,232.81951904296875
803979,BDX,2018-01-25,236.43902587890625
803980,BDX,2018-01-26,240.27317810058597
803981,BDX,2018-01-29,238.9561004638672
803982,BDX,2018-01-30,237.56097412109372
803983,BDX,2018-01-31,237.0146331787109
803984,BDX,2018-02-01,235.6292724609375
803985,BDX,2018-02-02,231.3268280029297
803986,BDX,2018-02-05,219.33657836914065
803987,BDX,2018-02-06,221.97073364257807
803988,BDX,2018-02-07,216.50732421875
803989,BDX,2018-02-08,206.28292846679688
803990,BDX,2018-02-09,211.84390258789065
803991,BDX,2018-02-12,213.5512237548828
803992,BDX,2018-02-13,210.14634704589844
803993,BDX,2018-02-14,214.5853729248047
803994,BDX,2018-02-15,217.0829315185547
803995,BDX,2018-02-16,217.43414306640625
803996,BDX,2018-02-20,214.4585418701172
803997,BDX,2018-02-21,213.3658599853516
803998,BDX,2018-02-22,212.9951171875
803999,BDX,2018-02-23,214.96585083007807
804000,BDX,2018-02-26,219.5414581298828
804001,BDX,2018-02-27,219.56097412109372
804002,BDX,2018-02-28,216.60487365722656
804003,BDX,2018-03-01,212.8000030517578
804004,BDX,2018-03-02,212.34146118164065
804005,BDX,2018-03-05,211.97073364257807
804006,BDX,2018-03-06,211.6682891845703
804007,BDX,2018-03-07,213.756103515625
804008,BDX,2018-03-08,217.99024963378903
804009,BDX,2018-03-09,220.60487365722656
804010,BDX,2018-03-12,220.0
804011,BDX,2018-03-13,218.39024353027344
804012,BDX,2018-03-14,218.06829833984372
804013,BDX,2018-03-15,218.68292236328125
804014,BDX,2018-03-16,217.8243865966797
804015,BDX,2018-03-19,214.1756134033203
804016,BDX,2018-03-20,214.53659057617188
804017,BDX,2018-03-21,213.1707305908203
804018,BDX,2018-03-22,208.0487823486328
804019,BDX,2018-03-23,205.46340942382807
804020,BDX,2018-03-26,210.0
804021,BDX,2018-03-27,207.8243865966797
804022,BDX,2018-03-28,207.248779296875
804023,BDX,2018-03-29,211.4146270751953
804024,BDX,2018-04-02,208.0975646972656
804025,BDX,2018-04-03,211.53170776367188
804026,BDX,2018-04-04,213.44390869140625
804027,BDX,2018-04-05,214.76097106933597
804028,BDX,2018-04-06,210.243896484375
804029,BDX,2018-04-09,212.0975646972656
804030,BDX,2018-04-10,218.19512939453125
804031,BDX,2018-04-11,216.69268798828125
804032,BDX,2018-04-12,218.0
804033,BDX,2018-04-13,219.8731689453125
804034,BDX,2018-04-16,223.97073364257807
804035,BDX,2018-04-17,227.7365875244141
804036,BDX,2018-04-18,228.6731719970703
804037,BDX,2018-04-19,229.50244140625
804038,BDX,2018-04-20,227.1999969482422
804039,BDX,2018-04-23,227.33657836914065
804040,BDX,2018-04-24,225.248779296875
804041,BDX,2018-04-25,223.89268493652344
804042,BDX,2018-04-26,227.2097625732422
804043,BDX,2018-04-27,228.5463409423828
804044,BDX,2018-04-30,226.21463012695312
804045,BDX,2018-05-01,228.0097503662109
804046,BDX,2018-05-02,224.5756072998047
804047,BDX,2018-05-03,221.5902404785156
804048,BDX,2018-05-04,219.18048095703125
804049,BDX,2018-05-07,219.68780517578125
804050,BDX,2018-05-08,215.9512176513672
804051,BDX,2018-05-09,217.94146728515625
804052,BDX,2018-05-10,219.99024963378903
804053,BDX,2018-05-11,219.746337890625
804054,BDX,2018-05-14,221.63902282714844
804055,BDX,2018-05-15,219.26829528808597
804056,BDX,2018-05-16,219.38536071777344
804057,BDX,2018-05-17,218.751220703125
804058,BDX,2018-05-18,219.5219573974609
804059,BDX,2018-05-21,223.18048095703125
804060,BDX,2018-05-22,220.0390167236328
804061,BDX,2018-05-23,220.7317047119141
804062,BDX,2018-05-24,220.0975646972656
804063,BDX,2018-05-25,218.27317810058597
804064,BDX,2018-05-29,214.5463409423828
804065,BDX,2018-05-30,218.06829833984372
804066,BDX,2018-05-31,216.18536376953125
804067,BDX,2018-06-01,219.4536590576172
804068,BDX,2018-06-04,222.76097106933597
804069,BDX,2018-06-05,222.1658477783203
804070,BDX,2018-06-06,225.9609832763672
804071,BDX,2018-06-07,224.18536376953125
804072,BDX,2018-06-08,226.18536376953125
804073,BDX,2018-06-11,226.89756774902344
804074,BDX,2018-06-12,227.94146728515625
804075,BDX,2018-06-13,226.5951232910156
804076,BDX,2018-06-14,227.14146423339844
804077,BDX,2018-06-15,226.49755859375
804078,BDX,2018-06-18,225.4536590576172
804079,BDX,2018-06-19,224.4097595214844
804080,BDX,2018-06-20,224.50732421875
804081,BDX,2018-06-21,227.5512237548828
804082,BDX,2018-06-22,231.80487060546875
804083,BDX,2018-06-25,229.02438354492188
804084,BDX,2018-06-26,233.65853881835935
804085,BDX,2018-06-27,230.9268341064453
804086,BDX,2018-06-28,233.8536529541016
804087,BDX,2018-06-29,233.71707153320312
804088,BDX,2018-07-02,233.0731658935547
804089,BDX,2018-07-03,234.61463928222656
804090,BDX,2018-07-05,236.27317810058597
804091,BDX,2018-07-06,236.93658447265625
804092,BDX,2018-07-09,238.69268798828125
804093,BDX,2018-07-10,238.5853729248047
804094,BDX,2018-07-11,238.66342163085935
804095,BDX,2018-07-12,240.72195434570312
804096,BDX,2018-07-13,241.0731658935547
804097,BDX,2018-07-16,239.15121459960935
804098,BDX,2018-07-17,241.7073211669922
804099,BDX,2018-07-18,240.14634704589844
804100,BDX,2018-07-19,240.9561004638672
804101,BDX,2018-07-20,241.0048828125
804102,BDX,2018-07-23,242.15609741210935
804103,BDX,2018-07-24,242.4195098876953
804104,BDX,2018-07-25,245.03414916992188
804105,BDX,2018-07-26,245.2390289306641
804106,BDX,2018-07-27,244.0975646972656
804107,BDX,2018-07-30,241.2292633056641
804108,BDX,2018-07-31,244.26341247558597
804109,BDX,2018-08-01,243.9024353027344
804110,BDX,2018-08-02,239.1219482421875
804111,BDX,2018-08-03,241.0926818847656
804112,BDX,2018-08-06,242.26341247558597
804113,BDX,2018-08-07,241.93170166015625
804114,BDX,2018-08-08,245.26829528808597
804115,BDX,2018-08-09,245.3658599853516
804116,BDX,2018-08-10,243.248779296875
804117,BDX,2018-08-13,242.1756134033203
804118,BDX,2018-08-14,244.2926788330078
804119,BDX,2018-08-15,244.9073181152344
804120,BDX,2018-08-16,246.46829223632807
804121,BDX,2018-08-17,246.9463348388672
804122,BDX,2018-08-20,246.64390563964844
804123,BDX,2018-08-21,245.21951293945312
804124,BDX,2018-08-22,246.69268798828125
804125,BDX,2018-08-23,247.64877319335935
804126,BDX,2018-08-24,249.1707305908203
804127,BDX,2018-08-27,250.0487823486328
804128,BDX,2018-08-28,251.3658599853516
804129,BDX,2018-08-29,253.02438354492188
804130,BDX,2018-08-30,253.97073364257807
804131,BDX,2018-08-31,255.48292541503903
804132,BDX,2018-09-04,255.5414581298828
804133,BDX,2018-09-05,251.2975616455078
804134,BDX,2018-09-06,249.4243927001953
804135,BDX,2018-09-07,248.1658477783203
804136,BDX,2018-09-10,248.3609771728516
804137,BDX,2018-09-11,248.9561004638672
804138,BDX,2018-09-12,252.0487823486328
804139,BDX,2018-09-13,254.63414001464844
804140,BDX,2018-09-14,254.27317810058597
804141,BDX,2018-09-17,250.9561004638672
804142,BDX,2018-09-18,253.4146270751953
804143,BDX,2018-09-19,253.6975555419922
804144,BDX,2018-09-20,255.50244140625
804145,BDX,2018-09-21,255.14146423339844
804146,BDX,2018-09-24,256.0
804147,BDX,2018-09-25,255.77560424804688
804148,BDX,2018-09-26,255.27804565429688
804149,BDX,2018-09-27,253.64877319335935
804150,BDX,2018-09-28,254.63414001464844
804151,BDX,2018-10-01,257.93170166015625
804152,BDX,2018-10-02,257.4634094238281
804153,BDX,2018-10-03,252.39024353027344
804154,BDX,2018-10-04,247.1999969482422
804155,BDX,2018-10-05,247.5804901123047
804156,BDX,2018-10-08,244.26341247558597
804157,BDX,2018-10-09,244.39024353027344
804158,BDX,2018-10-10,236.84878540039065
804159,BDX,2018-10-11,232.6731719970703
804160,BDX,2018-10-12,236.7024383544922
804161,BDX,2018-10-15,232.49755859375
804162,BDX,2018-10-16,238.34146118164065
804163,BDX,2018-10-17,239.0048828125
804164,BDX,2018-10-18,233.9512176513672
804165,BDX,2018-10-19,232.28292846679688
804166,BDX,2018-10-22,229.6000061035156
804167,BDX,2018-10-23,225.7268218994141
804168,BDX,2018-10-24,221.81463623046875
804169,BDX,2018-10-25,225.80487060546875
804170,BDX,2018-10-26,223.4146270751953
804171,BDX,2018-10-29,222.9268341064453
804172,BDX,2018-10-30,224.97561645507807
804173,BDX,2018-10-31,224.8780517578125
804174,BDX,2018-11-01,228.4487762451172
804175,BDX,2018-11-02,229.8341522216797
804176,BDX,2018-11-05,231.53170776367188
804177,BDX,2018-11-06,234.81951904296875
804178,BDX,2018-11-07,231.0829315185547
804179,BDX,2018-11-08,238.5170745849609
804180,BDX,2018-11-09,237.3268280029297
804181,BDX,2018-11-12,230.4585418701172
804182,BDX,2018-11-13,228.78048706054688
804183,BDX,2018-11-14,229.50244140625
804184,BDX,2018-11-15,234.18536376953125
804185,BDX,2018-11-16,240.06829833984372
804186,BDX,2018-11-19,237.46340942382807
804187,BDX,2018-11-20,233.5219573974609
804188,BDX,2018-11-21,236.13658142089844
804189,BDX,2018-11-23,236.1170654296875
804190,BDX,2018-11-26,236.19512939453125
804191,BDX,2018-11-27,237.5707244873047
804192,BDX,2018-11-28,243.5512237548828
804193,BDX,2018-11-29,244.0
804194,BDX,2018-11-30,246.5853729248047
804195,BDX,2018-12-03,246.3999938964844
804196,BDX,2018-12-04,238.9463348388672
804197,BDX,2018-12-06,235.34634399414065
804198,BDX,2018-12-07,228.72195434570312
804199,BDX,2018-12-10,230.66342163085935
804200,BDX,2018-12-11,230.88780212402344
804201,BDX,2018-12-12,229.81463623046875
804202,BDX,2018-12-13,231.11219787597656
804203,BDX,2018-12-14,225.80487060546875
804204,BDX,2018-12-17,220.34146118164065
804205,BDX,2018-12-18,217.71707153320312
804206,BDX,2018-12-19,216.81951904296875
804207,BDX,2018-12-20,212.1756134033203
804208,BDX,2018-12-21,209.03414916992188
804209,BDX,2018-12-24,204.7317047119141
804210,BDX,2018-12-26,212.5463409423828
804211,BDX,2018-12-27,216.8000030517578
804212,BDX,2018-12-28,216.5756072998047
804213,BDX,2018-12-31,219.8243865966797
804214,BDX,2019-01-02,214.71218872070312
804215,BDX,2019-01-03,206.0487823486328
804216,BDX,2019-01-04,211.6975555419922
804217,BDX,2019-01-07,213.30731201171875
804218,BDX,2019-01-08,217.26829528808597
804219,BDX,2019-01-09,221.9024353027344
804220,BDX,2019-01-10,223.8536529541016
804221,BDX,2019-01-11,223.28781127929688
804222,BDX,2019-01-14,220.8585357666016
804223,BDX,2019-01-15,225.15121459960935
804224,BDX,2019-01-16,225.6292724609375
804225,BDX,2019-01-17,230.35122680664065
804226,BDX,2019-01-18,236.1756134033203
804227,BDX,2019-01-22,233.3560943603516
804228,BDX,2019-01-23,233.30731201171875
804229,BDX,2019-01-24,234.84878540039065
804230,BDX,2019-01-25,237.1317138671875
804231,BDX,2019-01-28,235.94146728515625
804232,BDX,2019-01-29,236.53659057617188
804233,BDX,2019-01-30,239.49267578125
804234,BDX,2019-01-31,243.3756103515625
804235,BDX,2019-02-01,241.38536071777344
804236,BDX,2019-02-04,241.1317138671875
804237,BDX,2019-02-05,236.49755859375
804238,BDX,2019-02-06,237.14146423339844
804239,BDX,2019-02-07,235.6682891845703
804240,BDX,2019-02-08,236.3024444580078
804241,BDX,2019-02-11,236.8585357666016
804242,BDX,2019-02-12,240.253662109375
804243,BDX,2019-02-13,239.0731658935547
804244,BDX,2019-02-14,238.5463409423828
804245,BDX,2019-02-15,242.28292846679688
804246,BDX,2019-02-19,241.99024963378903
804247,BDX,2019-02-20,242.98536682128903
804248,BDX,2019-02-21,241.64877319335935
804249,BDX,2019-02-22,243.5707244873047
804250,BDX,2019-02-25,244.1756134033203
804251,BDX,2019-02-26,243.03414916992188
804252,BDX,2019-02-27,244.18536376953125
804253,BDX,2019-02-28,242.72195434570312
804254,BDX,2019-03-01,248.1658477783203
804255,BDX,2019-03-04,246.69268798828125
804256,BDX,2019-03-05,246.0780487060547
804257,BDX,2019-03-06,242.5170745849609
804258,BDX,2019-03-07,240.65365600585935
804259,BDX,2019-03-08,240.7024383544922
804260,BDX,2019-03-11,243.84390258789065
804261,BDX,2019-03-12,244.46829223632807
804262,BDX,2019-03-13,247.44390869140625
804263,BDX,2019-03-14,246.10731506347656
804264,BDX,2019-03-15,247.7268218994141
804265,BDX,2019-03-18,238.7024383544922
804266,BDX,2019-03-19,241.53170776367188
804267,BDX,2019-03-20,237.21951293945312
804268,BDX,2019-03-21,239.43414306640625
804269,BDX,2019-03-22,234.26341247558597
804270,BDX,2019-03-25,235.3658599853516
804271,BDX,2019-03-26,240.97561645507807
804272,BDX,2019-03-27,239.60975646972656
804273,BDX,2019-03-28,240.97561645507807
804274,BDX,2019-03-29,243.63902282714844
804275,BDX,2019-04-01,245.25852966308597
804276,BDX,2019-04-02,244.6243896484375
804277,BDX,2019-04-03,243.30731201171875
804278,BDX,2019-04-04,245.4536590576172
804279,BDX,2019-04-05,245.15121459960935
804280,BDX,2019-04-08,244.8682861328125
804281,BDX,2019-04-09,243.6780548095703
804282,BDX,2019-04-10,246.0780487060547
804283,BDX,2019-04-11,245.5902404785156
804284,BDX,2019-04-12,240.69268798828125
804285,BDX,2019-04-15,240.19512939453125
804286,BDX,2019-04-16,234.1658477783203
804287,BDX,2019-04-17,220.3609771728516
804288,BDX,2019-04-18,222.3317108154297
804289,BDX,2019-04-22,219.5512237548828
804290,BDX,2019-04-23,222.47804260253903
804291,BDX,2019-04-24,226.8292694091797
804292,BDX,2019-04-25,231.63902282714844
804293,BDX,2019-04-26,232.31219482421875
804294,BDX,2019-04-29,230.93658447265625
804295,BDX,2019-04-30,234.8682861328125
804296,BDX,2019-05-01,229.9024353027344
804297,BDX,2019-05-02,230.89756774902344
804298,BDX,2019-05-03,232.0877990722656
804299,BDX,2019-05-06,232.7024383544922
804300,BDX,2019-05-07,226.8780517578125
804301,BDX,2019-05-08,226.66342163085935
804302,BDX,2019-05-09,224.19512939453125
804303,BDX,2019-05-10,219.9024353027344
804304,BDX,2019-05-13,218.2341461181641
804305,BDX,2019-05-14,217.4048767089844
804306,BDX,2019-05-15,219.9122009277344
804307,BDX,2019-05-16,220.4195098876953
804308,BDX,2019-05-17,222.7902374267578
804309,BDX,2019-05-20,223.76585388183597
804310,BDX,2019-05-21,228.26341247558597
804311,BDX,2019-05-22,229.93170166015625
804312,BDX,2019-05-23,228.2926788330078
804313,BDX,2019-05-24,229.4536590576172
804314,BDX,2019-05-28,228.4487762451172
804315,BDX,2019-05-29,228.2926788330078
804316,BDX,2019-05-30,231.4146270751953
804317,BDX,2019-05-31,227.746337890625
804318,BDX,2019-06-03,226.98536682128903
804319,BDX,2019-06-04,229.48292541503903
804320,BDX,2019-06-05,233.5219573974609
804321,BDX,2019-06-06,230.8585357666016
804322,BDX,2019-06-07,232.56585693359372
804323,BDX,2019-06-10,234.35122680664065
804324,BDX,2019-06-11,231.2390289306641
804325,BDX,2019-06-12,231.19024658203125
804326,BDX,2019-06-13,231.25852966308597
804327,BDX,2019-06-14,228.4487762451172
804328,BDX,2019-06-17,228.47804260253903
804329,BDX,2019-06-18,230.7902374267578
804330,BDX,2019-06-19,232.4292755126953
804331,BDX,2019-06-20,239.14146423339844
804332,BDX,2019-06-21,241.26829528808597
804333,BDX,2019-06-24,243.8829345703125
804334,BDX,2019-06-25,242.1658477783203
804335,BDX,2019-06-26,242.05853271484372
804336,BDX,2019-06-27,243.0731658935547
804337,BDX,2019-06-28,245.8634185791016
804338,BDX,2019-07-01,248.34146118164065
804339,BDX,2019-07-02,247.6682891845703
804340,BDX,2019-07-03,249.0146331787109
804341,BDX,2019-07-05,248.0
804342,BDX,2019-07-08,244.84878540039065
804343,BDX,2019-07-09,245.5804901123047
804344,BDX,2019-07-10,247.28781127929688
804345,BDX,2019-07-11,249.9219512939453
804346,BDX,2019-07-12,246.71218872070312
804347,BDX,2019-07-15,247.06341552734372
804348,BDX,2019-07-16,245.248779296875
804349,BDX,2019-07-17,245.7073211669922
804350,BDX,2019-07-18,247.63902282714844
804351,BDX,2019-07-19,244.72195434570312
804352,BDX,2019-07-22,246.35122680664065
804353,BDX,2019-07-23,249.5512237548828
804354,BDX,2019-07-24,250.0
804355,BDX,2019-07-25,247.9512176513672
804356,BDX,2019-07-26,248.18536376953125
804357,BDX,2019-07-29,248.5756072998047
804358,BDX,2019-07-30,251.7365875244141
804359,BDX,2019-07-31,246.63414001464844
804360,BDX,2019-08-01,246.19512939453125
804361,BDX,2019-08-02,242.6243896484375
804362,BDX,2019-08-05,230.5756072998047
804363,BDX,2019-08-06,236.2341461181641
804364,BDX,2019-08-07,238.72195434570312
804365,BDX,2019-08-08,245.43414306640625
804366,BDX,2019-08-09,248.14634704589844
804367,BDX,2019-08-12,243.0829315185547
804368,BDX,2019-08-13,247.16098022460935
804369,BDX,2019-08-14,238.7414703369141
804370,BDX,2019-08-15,240.34146118164065
804371,BDX,2019-08-16,242.27317810058597
804372,BDX,2019-08-19,245.34634399414065
804373,BDX,2019-08-20,243.1999969482422
804374,BDX,2019-08-21,247.19024658203125
804375,BDX,2019-08-22,248.9561004638672
804376,BDX,2019-08-23,242.253662109375
804377,BDX,2019-08-26,242.7414703369141
804378,BDX,2019-08-27,244.21463012695312
804379,BDX,2019-08-28,246.83901977539065
804380,BDX,2019-08-29,248.81951904296875
804381,BDX,2019-08-30,247.7268218994141
804382,BDX,2019-09-03,241.98048400878903
804383,BDX,2019-09-04,248.49755859375
804384,BDX,2019-09-05,252.1756134033203
804385,BDX,2019-09-06,256.0780639648437
804386,BDX,2019-09-09,251.5121917724609
804387,BDX,2019-09-10,254.15609741210935
804388,BDX,2019-09-11,254.63414001464844
804389,BDX,2019-09-12,255.756103515625
804390,BDX,2019-09-13,254.34146118164065
804391,BDX,2019-09-16,252.4195098876953
804392,BDX,2019-09-17,251.8536529541016
804393,BDX,2019-09-18,251.2390289306641
804394,BDX,2019-09-19,250.1268310546875
804395,BDX,2019-09-20,247.3658599853516
804396,BDX,2019-09-23,247.248779296875
804397,BDX,2019-09-24,244.89756774902344
804398,BDX,2019-09-25,247.756103515625
804399,BDX,2019-09-26,244.4292755126953
804400,BDX,2019-09-27,241.98048400878903
804401,BDX,2019-09-30,246.7902374267578
804402,BDX,2019-10-01,244.52682495117188
804403,BDX,2019-10-02,241.8243865966797
804404,BDX,2019-10-03,244.7902374267578
804405,BDX,2019-10-04,246.93658447265625
804406,BDX,2019-10-07,243.49267578125
804407,BDX,2019-10-08,238.5170745849609
804408,BDX,2019-10-09,241.76585388183597
804409,BDX,2019-10-10,242.47804260253903
804410,BDX,2019-10-11,246.69268798828125
804411,BDX,2019-10-14,244.60487365722656
804412,BDX,2019-10-15,247.10243225097656
804413,BDX,2019-10-16,246.77073669433597
804414,BDX,2019-10-17,250.53659057617188
804415,BDX,2019-10-18,252.28292846679688
804416,BDX,2019-10-21,247.9024353027344
804417,BDX,2019-10-22,244.1756134033203
804418,BDX,2019-10-23,245.46340942382807
804419,BDX,2019-10-24,239.9024353027344
804420,BDX,2019-10-25,238.34146118164065
804421,BDX,2019-10-28,240.0780487060547
804422,BDX,2019-10-29,248.0780487060547
804423,BDX,2019-10-30,249.7073211669922
804424,BDX,2019-10-31,249.756103515625
804425,BDX,2019-11-01,251.8536529541016
804426,BDX,2019-11-04,254.34146118164065
804427,BDX,2019-11-05,240.66342163085935
804428,BDX,2019-11-06,244.6731719970703
804429,BDX,2019-11-07,238.60487365722656
804430,BDX,2019-11-08,238.81951904296875
804431,BDX,2019-11-11,236.52682495117188
804432,BDX,2019-11-12,236.4487762451172
804433,BDX,2019-11-13,240.98536682128903
804434,BDX,2019-11-14,242.7317047119141
804435,BDX,2019-11-15,242.243896484375
804436,BDX,2019-11-18,237.5707244873047
804437,BDX,2019-11-19,239.78536987304688
804438,BDX,2019-11-20,240.76097106933597
804439,BDX,2019-11-21,242.88780212402344
804440,BDX,2019-11-22,243.7951202392578
804441,BDX,2019-11-25,247.6682891845703
804442,BDX,2019-11-26,248.9951171875
804443,BDX,2019-11-27,254.0487823486328
804444,BDX,2019-11-29,252.19512939453125
804445,BDX,2019-12-02,252.71218872070312
804446,BDX,2019-12-03,249.49267578125
804447,BDX,2019-12-04,250.9561004638672
804448,BDX,2019-12-05,252.5951232910156
804449,BDX,2019-12-06,254.3317108154297
804450,BDX,2019-12-09,251.60975646972656
804451,BDX,2019-12-10,250.96585083007807
804452,BDX,2019-12-11,254.69268798828125
804453,BDX,2019-12-12,258.9658508300781
804454,BDX,2019-12-13,262.1658630371094
804455,BDX,2019-12-16,263.29754638671875
804456,BDX,2019-12-17,262.4682922363281
804457,BDX,2019-12-18,260.6634216308594
804458,BDX,2019-12-19,261.3365783691406
804459,BDX,2019-12-20,265.0341491699219
804460,BDX,2019-12-23,266.81951904296875
804461,BDX,2019-12-24,266.3512268066406
804462,BDX,2019-12-26,264.44879150390625
804463,BDX,2019-12-27,266.19512939453125
804464,BDX,2019-12-30,263.92193603515625
804465,BDX,2019-12-31,265.3365783691406
804466,BDX,2020-01-02,265.8926696777344
804467,BDX,2020-01-03,263.0146484375
804468,BDX,2020-01-06,266.7121887207031
804469,BDX,2020-01-07,266.0780639648437
804470,BDX,2020-01-08,266.7317199707031
804471,BDX,2020-01-09,266.8682861328125
804472,BDX,2020-01-10,267.765869140625
804473,BDX,2020-01-13,269.4634094238281
804474,BDX,2020-01-14,269.2292785644531
804475,BDX,2020-01-15,270.5365905761719
804476,BDX,2020-01-16,270.1170654296875
804477,BDX,2020-01-17,270.32196044921875
804478,BDX,2020-01-21,270.760986328125
804479,BDX,2020-01-22,272.0292663574219
804480,BDX,2020-01-23,271.93170166015625
804481,BDX,2020-01-24,271.4634094238281
804482,BDX,2020-01-27,272.92681884765625
804483,BDX,2020-01-28,275.3756103515625
804484,BDX,2020-01-29,275.31707763671875
804485,BDX,2020-01-30,274.2926940917969
804486,BDX,2020-01-31,268.4682922363281
804487,BDX,2020-02-03,272.49755859375
804488,BDX,2020-02-04,277.51220703125
804489,BDX,2020-02-05,279.0146484375
804490,BDX,2020-02-06,246.0975646972656
804491,BDX,2020-02-07,240.88780212402344
804492,BDX,2020-02-10,245.8536529541016
804493,BDX,2020-02-11,250.15609741210935
804494,BDX,2020-02-12,246.0780487060547
804495,BDX,2020-02-13,248.14634704589844
804496,BDX,2020-02-14,253.8731689453125
804497,BDX,2020-02-18,249.756103515625
804498,BDX,2020-02-19,249.8243865966797
804499,BDX,2020-02-20,247.27804565429688
804500,BDX,2020-02-21,251.0731658935547
804501,BDX,2020-02-24,244.4195098876953
804502,BDX,2020-02-25,239.44390869140625
804503,BDX,2020-02-26,240.14634704589844
804504,BDX,2020-02-27,236.77073669433597
804505,BDX,2020-02-28,232.0195159912109
804506,BDX,2020-03-02,239.33657836914065
804507,BDX,2020-03-03,233.65853881835935
804508,BDX,2020-03-04,241.0829315185547
804509,BDX,2020-03-05,238.18536376953125
804510,BDX,2020-03-06,233.28781127929688
804511,BDX,2020-03-09,225.15121459960935
804512,BDX,2020-03-10,231.5219573974609
804513,BDX,2020-03-11,226.253662109375
804514,BDX,2020-03-12,215.19024658203125
804515,BDX,2020-03-13,230.7317047119141
804516,BDX,2020-03-16,217.6975555419922
804517,BDX,2020-03-17,242.4585418701172
804518,BDX,2020-03-18,228.9951171875
804519,BDX,2020-03-19,215.5707244873047
804520,BDX,2020-03-20,214.751220703125
804521,BDX,2020-03-23,195.68780517578125
804522,BDX,2020-03-24,197.9024353027344
804523,BDX,2020-03-25,198.63414001464844
804524,BDX,2020-03-26,214.0
804525,BDX,2020-03-27,211.2975616455078
804526,BDX,2020-03-30,217.43414306640625
804527,BDX,2020-03-31,224.1658477783203
804528,BDX,2020-04-01,219.9024353027344
804529,BDX,2020-04-02,227.5902404785156
804530,BDX,2020-04-03,221.1999969482422
804531,BDX,2020-04-06,231.89268493652344
804532,BDX,2020-04-07,231.756103515625
804533,BDX,2020-04-08,243.9024353027344
804534,BDX,2020-04-09,241.4146270751953
804535,BDX,2020-04-13,242.0097503662109
804536,BDX,2020-04-14,243.44390869140625
804537,BDX,2020-04-15,246.3707275390625
804538,BDX,2020-04-16,255.2292633056641
804539,BDX,2020-04-17,255.02438354492188
804540,BDX,2020-04-20,257.0146484375
804541,BDX,2020-04-21,250.243896484375
804542,BDX,2020-04-22,260.253662109375
804543,BDX,2020-04-23,258.6146240234375
804544,BDX,2020-04-24,261.6292724609375
804545,BDX,2020-04-27,263.4146423339844
804546,BDX,2020-04-28,255.53170776367188
804547,BDX,2020-04-29,251.56097412109372
804548,BDX,2020-04-30,246.3707275390625
804549,BDX,2020-05-01,245.7268218994141
804550,BDX,2020-05-04,249.0438995361328
804551,BDX,2020-05-05,255.31707763671875
804552,BDX,2020-05-06,252.80975341796875
804553,BDX,2020-05-07,250.0
804554,BDX,2020-05-08,248.27317810058597
804555,BDX,2020-05-11,255.65853881835935
804556,BDX,2020-05-12,255.6975555419922
804557,BDX,2020-05-13,255.53170776367188
804558,BDX,2020-05-14,252.39024353027344
804559,BDX,2020-05-15,251.9512176513672
804560,BDX,2020-05-18,258.31219482421875
804561,BDX,2020-05-19,256.7804870605469
804562,BDX,2020-05-20,237.06341552734372
804563,BDX,2020-05-21,233.11219787597656
804564,BDX,2020-05-22,233.4146270751953
804565,BDX,2020-05-26,227.4536590576172
804566,BDX,2020-05-27,229.0731658935547
804567,BDX,2020-05-28,235.60975646972656
804568,BDX,2020-05-29,240.9073181152344
804569,BDX,2020-06-01,238.8780517578125
804570,BDX,2020-06-02,238.53659057617188
804571,BDX,2020-06-03,237.11219787597656
804572,BDX,2020-06-04,237.60975646972656
804573,BDX,2020-06-05,236.10731506347656
804574,BDX,2020-06-08,241.2097625732422
804575,BDX,2020-06-09,231.49267578125
804576,BDX,2020-06-10,231.3560943603516
804577,BDX,2020-06-11,224.5756072998047
804578,BDX,2020-06-12,225.248779296875
804579,BDX,2020-06-15,228.43902587890625
804580,BDX,2020-06-16,230.69268798828125
804581,BDX,2020-06-17,231.48292541503903
804582,BDX,2020-06-18,230.46829223632807
804583,BDX,2020-06-19,231.7951202392578
804584,BDX,2020-06-22,229.4536590576172
804585,BDX,2020-06-23,232.02926635742188
804586,BDX,2020-06-24,227.1317138671875
804587,BDX,2020-06-25,223.3560943603516
804588,BDX,2020-06-26,227.8731689453125
804589,BDX,2020-06-29,227.28781127929688
804590,BDX,2020-06-30,233.43414306640625
804591,BDX,2020-07-01,235.63902282714844
804592,BDX,2020-07-02,239.0536651611328
804593,BDX,2020-07-06,244.3609771728516
804594,BDX,2020-07-07,245.248779296875
804595,BDX,2020-07-08,246.56585693359372
804596,BDX,2020-07-09,252.3024444580078
804597,BDX,2020-07-10,251.0926818847656
804598,BDX,2020-07-13,251.1317138671875
804599,BDX,2020-07-14,256.9756164550781
804600,BDX,2020-07-15,260.44879150390625
804601,BDX,2020-07-16,258.5853576660156
804602,BDX,2020-07-17,260.4682922363281
804603,BDX,2020-07-20,261.31707763671875
804604,BDX,2020-07-21,264.69268798828125
804605,BDX,2020-07-22,266.7707214355469
804606,BDX,2020-07-23,266.0585327148437
804607,BDX,2020-07-24,265.258544921875
804608,BDX,2020-07-27,268.4682922363281
804609,BDX,2020-07-28,266.3414611816406
804610,BDX,2020-07-29,269.6585388183594
804611,BDX,2020-07-30,267.1609802246094
804612,BDX,2020-07-31,274.4780578613281
804613,BDX,2020-08-03,276.760986328125
804614,BDX,2020-08-04,275.9609680175781
804615,BDX,2020-08-05,276.5170593261719
804616,BDX,2020-08-06,253.27804565429688
804617,BDX,2020-08-07,250.15609741210935
804618,BDX,2020-08-10,250.48780822753903
804619,BDX,2020-08-11,248.78048706054688
804620,BDX,2020-08-12,250.9463348388672
804621,BDX,2020-08-13,255.93170166015625
804622,BDX,2020-08-14,251.8731689453125
804623,BDX,2020-08-17,253.6975555419922
804624,BDX,2020-08-18,257.42437744140625
804625,BDX,2020-08-19,255.60975646972656
804626,BDX,2020-08-20,252.61463928222656
804627,BDX,2020-08-21,251.43414306640625
804628,BDX,2020-08-24,248.7317047119141
804629,BDX,2020-08-25,249.5512237548828
804630,BDX,2020-08-26,247.78536987304688
804631,BDX,2020-08-27,240.55609130859372
804632,BDX,2020-08-28,236.8780517578125
804633,BDX,2020-08-31,236.84878540039065
804634,BDX,2020-09-01,234.96585083007807
804635,BDX,2020-09-02,240.18536376953125
804636,BDX,2020-09-03,229.3268280029297
804637,BDX,2020-09-04,228.3707275390625
804638,BDX,2020-09-08,228.35122680664065
804639,BDX,2020-09-09,229.8243865966797
804640,BDX,2020-09-10,228.46829223632807
804641,BDX,2020-09-11,230.02926635742188
804642,BDX,2020-09-14,230.14634704589844
804643,BDX,2020-09-15,220.63414001464844
804644,BDX,2020-09-16,221.49267578125
804645,BDX,2020-09-17,222.243896484375
804646,BDX,2020-09-18,226.243896484375
804647,BDX,2020-09-21,222.8682861328125
804648,BDX,2020-09-22,218.34146118164065
804649,BDX,2020-09-23,220.0877990722656
804650,BDX,2020-09-24,215.76585388183597
804651,BDX,2020-09-25,218.61463928222656
804652,BDX,2020-09-28,219.5121917724609
804653,BDX,2020-09-29,219.93170166015625
804654,BDX,2020-09-30,227.0048828125
804655,BDX,2020-10-01,225.21951293945312
804656,BDX,2020-10-02,226.98536682128903
804657,BDX,2020-10-05,232.3317108154297
804658,BDX,2020-10-06,229.7073211669922
804659,BDX,2020-10-07,229.9512176513672
804660,BDX,2020-10-08,230.4487762451172
804661,BDX,2020-10-09,231.5219573974609
804662,BDX,2020-10-12,232.5463409423828
804663,BDX,2020-10-13,230.93658447265625
804664,BDX,2020-10-14,227.99024963378903
804665,BDX,2020-10-15,229.27804565429688
804666,BDX,2020-10-16,231.2097625732422
804667,BDX,2020-10-19,231.5902404785156
804668,BDX,2020-10-20,230.49755859375
804669,BDX,2020-10-21,230.63414001464844
804670,BDX,2020-10-22,235.2097625732422
804671,BDX,2020-10-23,234.4195098876953
804672,BDX,2020-10-26,236.0975646972656
804673,BDX,2020-10-27,238.28292846679688
804674,BDX,2020-10-28,230.13658142089844
804675,BDX,2020-10-29,226.8000030517578
804676,BDX,2020-10-30,225.49267578125
804677,BDX,2020-11-02,229.06341552734372
804678,BDX,2020-11-03,231.9219512939453
804679,BDX,2020-11-04,231.0146331787109
804680,BDX,2020-11-05,228.9268341064453
804681,BDX,2020-11-06,230.84878540039065
804682,BDX,2020-11-09,234.4487762451172
804683,BDX,2020-11-10,234.43902587890625
804684,BDX,2020-11-11,237.2292633056641
804685,BDX,2020-11-12,234.35122680664065
804686,BDX,2020-11-13,236.88780212402344
804687,BDX,2020-11-16,236.65365600585935
804688,BDX,2020-11-17,236.49755859375
804689,BDX,2020-11-18,227.77560424804688
804690,BDX,2020-11-19,227.21951293945312
804691,BDX,2020-11-20,226.21463012695312
804692,BDX,2020-11-23,222.9073181152344
804693,BDX,2020-11-24,223.6975555419922
804694,BDX,2020-11-25,221.9219512939453
804695,BDX,2020-11-27,223.3756103515625
804696,BDX,2020-11-30,229.11219787597656
804697,BDX,2020-12-01,232.8292694091797
804698,BDX,2020-12-02,235.97073364257807
804699,BDX,2020-12-03,232.69268798828125
804700,BDX,2020-12-04,236.83901977539065
804701,BDX,2020-12-07,230.68292236328125
804702,BDX,2020-12-08,234.3804931640625
804703,BDX,2020-12-09,234.10731506347656
804704,BDX,2020-12-10,236.4195098876953
804705,BDX,2020-12-11,236.77073669433597
804706,BDX,2020-12-14,234.14634704589844
804707,BDX,2020-12-15,238.1756134033203
804708,BDX,2020-12-16,239.30731201171875
804709,BDX,2020-12-17,242.63414001464844
804710,BDX,2020-12-18,245.94146728515625
804711,BDX,2020-12-21,241.81463623046875
804712,BDX,2020-12-22,239.9024353027344
804713,BDX,2020-12-23,238.2926788330078
804714,BDX,2020-12-24,241.94146728515625
804715,BDX,2020-12-28,242.0975646972656
804716,BDX,2020-12-29,242.2926788330078
804717,BDX,2020-12-30,240.66342163085935
804718,BDX,2020-12-31,244.1170654296875
804719,BDX,2021-01-04,244.5853729248047
804720,BDX,2021-01-05,244.9073181152344
804721,BDX,2021-01-06,247.4536590576172
804722,BDX,2021-01-07,247.31707763671875
804723,BDX,2021-01-08,248.83901977539065
804724,BDX,2021-01-11,250.83901977539065
804725,BDX,2021-01-12,256.6634216308594
804726,BDX,2021-01-13,256.5951232910156
804727,BDX,2021-01-14,251.48292541503903
804728,BDX,2021-01-15,255.3560943603516
804729,BDX,2021-01-19,254.4097595214844
804730,BDX,2021-01-20,256.8780517578125
804731,BDX,2021-01-21,255.5121917724609
804732,BDX,2021-01-22,252.43902587890625
804733,BDX,2021-01-25,253.89268493652344
804734,BDX,2021-01-26,252.0487823486328
804735,BDX,2021-01-27,244.77073669433597
804736,BDX,2021-01-28,249.9609832763672
804737,BDX,2021-01-29,255.4048767089844
804738,BDX,2021-02-01,254.9951171875
804739,BDX,2021-02-02,251.94146728515625
804740,BDX,2021-02-03,254.56585693359372
804741,BDX,2021-02-04,248.6731719970703
804742,BDX,2021-02-05,248.46829223632807
804743,BDX,2021-02-08,250.55609130859372
804744,BDX,2021-02-09,247.97073364257807
804745,BDX,2021-02-10,246.7317047119141
804746,BDX,2021-02-11,247.2097625732422
804747,BDX,2021-02-12,250.06829833984372
804748,BDX,2021-02-16,251.06341552734372
804749,BDX,2021-02-17,250.55609130859372
804750,BDX,2021-02-18,249.5804901123047
804751,BDX,2021-02-19,241.8829345703125
804752,BDX,2021-02-22,240.0195159912109
804753,BDX,2021-02-23,241.65853881835935
804754,BDX,2021-02-24,240.69268798828125
804755,BDX,2021-02-25,241.1219482421875
804756,BDX,2021-02-26,235.26829528808597
804757,BDX,2021-03-01,240.05853271484372
804758,BDX,2021-03-02,238.76097106933597
804759,BDX,2021-03-03,235.76585388183597
804760,BDX,2021-03-04,235.0048828125
804761,BDX,2021-03-05,240.43902587890625
804762,BDX,2021-03-08,240.0975646972656
804763,BDX,2021-03-09,236.9268341064453
804764,BDX,2021-03-10,232.0877990722656
804765,BDX,2021-03-11,232.39024353027344
804766,BDX,2021-03-12,232.4292755126953
804767,BDX,2021-03-15,234.88780212402344
804768,BDX,2021-03-16,233.7073211669922
804769,BDX,2021-03-17,233.5219573974609
804770,BDX,2021-03-18,233.3658599853516
804771,BDX,2021-03-19,233.19024658203125
804772,BDX,2021-03-22,235.7268218994141
804773,BDX,2021-03-23,234.3999938964844
804774,BDX,2021-03-24,235.8731689453125
804775,BDX,2021-03-25,235.8341522216797
804776,BDX,2021-03-26,239.14146423339844
804777,BDX,2021-03-29,241.11219787597656
804778,BDX,2021-03-30,239.2097625732422
804779,BDX,2021-03-31,237.21951293945312
804780,BDX,2021-04-01,235.68780517578125
804781,BDX,2021-04-05,239.11219787597656
804782,BDX,2021-04-06,238.65365600585935
804783,BDX,2021-04-07,238.06829833984372
804784,BDX,2021-04-08,236.9463348388672
804785,BDX,2021-04-09,241.8829345703125
804786,BDX,2021-04-12,241.3756103515625
804787,BDX,2021-04-13,244.5853729248047
804788,BDX,2021-04-14,243.7268218994141
804789,BDX,2021-04-15,251.56097412109372
804790,BDX,2021-04-16,254.5756072998047
804791,BDX,2021-04-19,252.64390563964844
804792,BDX,2021-04-20,250.18536376953125
804793,BDX,2021-04-21,251.84390258789065
804794,BDX,2021-04-22,250.8585357666016
804795,BDX,2021-04-23,249.60975646972656
804796,BDX,2021-04-26,251.1707305908203
804797,BDX,2021-04-27,251.9122009277344
804798,BDX,2021-04-28,251.2292633056641
804799,BDX,2021-04-29,245.28781127929688
804800,BDX,2021-04-30,242.7414703369141
804801,BDX,2021-05-03,246.9463348388672
804802,BDX,2021-05-04,245.38536071777344
804803,BDX,2021-05-05,243.6780548095703
804804,BDX,2021-05-06,234.93658447265625
804805,BDX,2021-05-07,233.5512237548828
804806,BDX,2021-05-10,240.61463928222656
804807,BDX,2021-05-11,235.31707763671875
804808,BDX,2021-05-12,235.746337890625
804809,BDX,2021-05-13,238.1268310546875
804810,BDX,2021-05-14,236.46829223632807
804811,BDX,2021-05-17,235.2097625732422
804812,BDX,2021-05-18,236.27317810058597
804813,BDX,2021-05-19,236.72195434570312
804814,BDX,2021-05-20,238.81951904296875
804815,BDX,2021-05-21,238.5170745849609
804816,BDX,2021-05-24,237.77560424804688
804817,BDX,2021-05-25,236.5756072998047
804818,BDX,2021-05-26,236.1170654296875
804819,BDX,2021-05-27,235.06341552734372
804820,BDX,2021-05-28,235.99024963378903
804821,BDX,2021-06-01,232.65365600585935
804822,BDX,2021-06-02,232.8585357666016
804823,BDX,2021-06-03,234.84878540039065
804824,BDX,2021-06-04,234.7902374267578
804825,BDX,2021-06-07,233.71707153320312
804826,BDX,2021-06-08,233.4146270751953
804827,BDX,2021-06-09,237.4146270751953
804828,BDX,2021-06-10,239.4243927001953
804829,BDX,2021-06-11,236.72195434570312
804830,BDX,2021-06-14,236.8000030517578
804831,BDX,2021-06-15,235.5512237548828
804832,BDX,2021-06-16,234.4195098876953
804833,BDX,2021-06-17,234.39024353027344
804834,BDX,2021-06-18,234.6731719970703
804835,BDX,2021-06-21,234.9561004638672
804836,BDX,2021-06-22,234.4585418701172
804837,BDX,2021-06-23,234.3609771728516
804838,BDX,2021-06-24,233.97073364257807
804839,BDX,2021-06-25,235.31707763671875
804840,BDX,2021-06-28,237.756103515625
804841,BDX,2021-06-29,240.8682861328125
804842,BDX,2021-06-30,237.25852966308597
804843,BDX,2021-07-01,240.751220703125
804844,BDX,2021-07-02,242.39024353027344
804845,BDX,2021-07-06,243.26829528808597
804846,BDX,2021-07-07,245.8341522216797
804847,BDX,2021-07-08,244.8780517578125
804848,BDX,2021-07-09,243.7073211669922
804849,BDX,2021-07-12,243.49267578125
804850,BDX,2021-07-13,242.55609130859372
804851,BDX,2021-07-14,240.0
804852,BDX,2021-07-15,240.60487365722656
804853,BDX,2021-07-16,242.0195159912109
804854,BDX,2021-07-19,241.21951293945312
804855,BDX,2021-07-20,240.97561645507807
804856,BDX,2021-07-21,240.34146118164065
804857,BDX,2021-07-22,243.26829528808597
804858,BDX,2021-07-23,244.9561004638672
804859,BDX,2021-07-26,243.34634399414065
804860,BDX,2021-07-27,248.47804260253903
804861,BDX,2021-07-28,247.2975616455078
804862,BDX,2021-07-29,249.0829315185547
804863,BDX,2021-07-30,249.5121917724609
804864,BDX,2021-08-02,249.8829345703125
804865,BDX,2021-08-03,249.53170776367188
804866,BDX,2021-08-04,248.52682495117188
804867,BDX,2021-08-05,237.15121459960935
804868,BDX,2021-08-06,235.16098022460935
804869,BDX,2021-08-09,232.72195434570312
804870,BDX,2021-08-10,232.80975341796875
804871,BDX,2021-08-11,234.7902374267578
804872,BDX,2021-08-12,240.0975646972656
804873,BDX,2021-08-13,240.77073669433597
804874,BDX,2021-08-16,243.5219573974609
804875,BDX,2021-08-17,247.2975616455078
804876,BDX,2021-08-18,242.253662109375
804877,BDX,2021-08-19,241.8341522216797
804878,BDX,2021-08-20,243.21951293945312
804879,BDX,2021-08-23,243.756103515625
804880,BDX,2021-08-24,241.8243865966797
804881,BDX,2021-08-25,240.97561645507807
804882,BDX,2021-08-26,241.49267578125
804883,BDX,2021-08-27,242.43902587890625
804884,BDX,2021-08-30,244.3609771728516
804885,BDX,2021-08-31,245.56097412109372
804886,BDX,2021-09-01,246.31219482421875
804887,BDX,2021-09-02,248.9073181152344
804888,BDX,2021-09-03,251.5414581298828
804889,BDX,2021-09-07,251.5414581298828
804890,BDX,2021-09-08,256.4682922363281
804891,BDX,2021-09-09,253.80487060546875
804892,BDX,2021-09-10,252.02926635742188
804893,BDX,2021-09-13,252.2926788330078
804894,BDX,2021-09-14,254.0975646972656
804895,BDX,2021-09-15,255.2975616455078
804896,BDX,2021-09-16,256.263427734375
804897,BDX,2021-09-17,255.56097412109372
804898,BDX,2021-09-20,252.9463348388672
804899,BDX,2021-09-21,252.68292236328125
804900,BDX,2021-09-22,250.53659057617188
804901,BDX,2021-09-23,247.6292724609375
804902,BDX,2021-09-24,247.0048828125
804903,BDX,2021-09-27,245.2975616455078
804904,BDX,2021-09-28,243.63902282714844
804905,BDX,2021-09-29,245.64877319335935
804906,BDX,2021-09-30,239.8243865966797
804907,BDX,2021-10-01,238.71218872070312
804908,BDX,2021-10-04,234.68292236328125
804909,BDX,2021-10-05,237.1317138671875
804910,BDX,2021-10-06,239.26829528808597
804911,BDX,2021-10-07,235.8536529541016
804912,BDX,2021-10-08,232.76097106933597
804913,BDX,2021-10-11,230.0780487060547
804914,BDX,2021-10-12,232.5756072998047
804915,BDX,2021-10-13,233.99024963378903
804916,BDX,2021-10-14,236.76097106933597
804917,BDX,2021-10-15,235.27804565429688
804918,BDX,2021-10-18,232.63414001464844
804919,BDX,2021-10-19,236.80975341796875
804920,BDX,2021-10-20,240.8780517578125
804921,BDX,2021-10-21,240.4585418701172
804922,BDX,2021-10-22,241.06341552734372
804923,BDX,2021-10-25,240.3999938964844
804924,BDX,2021-10-26,240.34146118164065
804925,BDX,2021-10-27,239.02438354492188
804926,BDX,2021-10-28,232.83901977539065
804927,BDX,2021-10-29,233.746337890625
804928,BDX,2021-11-01,237.1219482421875
804929,BDX,2021-11-02,236.97561645507807
804930,BDX,2021-11-03,241.0048828125
804931,BDX,2021-11-04,238.1268310546875
804932,BDX,2021-11-05,237.76585388183597
804933,BDX,2021-11-08,239.28781127929688
804934,BDX,2021-11-09,237.71707153320312
804935,BDX,2021-11-10,239.8829345703125
804936,BDX,2021-11-11,239.02438354492188
804937,BDX,2021-11-12,238.0487823486328
804938,BDX,2021-11-15,237.7365875244141
804939,BDX,2021-11-16,238.15609741210935
804940,BDX,2021-11-17,243.76585388183597
804941,BDX,2021-11-18,243.27804565429688
804942,BDX,2021-11-19,242.5463409423828
804943,BDX,2021-11-22,239.30731201171875
804944,BDX,2021-11-23,240.56585693359372
804945,BDX,2021-11-24,238.49755859375
804946,BDX,2021-11-26,239.11219787597656
804947,BDX,2021-11-29,237.6682891845703
804948,BDX,2021-11-30,231.3560943603516
804949,BDX,2021-12-01,235.77560424804688
804950,BDX,2021-12-02,236.0390167236328
804951,BDX,2021-12-03,238.1658477783203
804952,BDX,2021-12-06,240.13658142089844
804953,BDX,2021-12-07,244.253662109375
804954,BDX,2021-12-08,240.43902587890625
804955,BDX,2021-12-09,239.1317138671875
804956,BDX,2021-12-10,238.9951171875
804957,BDX,2021-12-13,246.64390563964844
804958,BDX,2021-12-14,241.89268493652344
804959,BDX,2021-12-15,243.33657836914065
804960,BDX,2021-12-16,250.93658447265625
804961,BDX,2021-12-17,250.63414001464844
804962,BDX,2021-12-20,246.253662109375
804963,BDX,2021-12-21,245.68780517578125
804964,BDX,2021-12-22,241.7951202392578
804965,BDX,2021-12-23,242.83901977539065
804966,BDX,2021-12-27,245.19024658203125
804967,BDX,2021-12-28,244.10731506347656
804968,BDX,2021-12-29,246.6243896484375
804969,BDX,2021-12-30,247.0829315185547
804970,BDX,2021-12-31,245.34634399414065
804971,BDX,2022-01-03,247.03414916992188
804972,BDX,2022-01-04,245.63902282714844
804973,BDX,2022-01-05,246.78048706054688
804974,BDX,2022-01-06,243.63902282714844
804975,BDX,2022-01-07,247.9512176513672
804976,BDX,2022-01-10,252.84878540039065
804977,BDX,2022-01-11,255.3560943603516
804978,BDX,2022-01-12,255.5219573974609
804979,BDX,2022-01-13,257.258544921875
804980,BDX,2022-01-14,256.2146301269531
804981,BDX,2022-01-18,254.06829833984372
804982,BDX,2022-01-19,257.43414306640625
804983,BDX,2022-01-20,257.5317077636719
804984,BDX,2022-01-21,258.17559814453125
804985,BDX,2022-01-24,253.6195068359375
804986,BDX,2022-01-25,251.80487060546875
804987,BDX,2022-01-26,247.6975555419922
804988,BDX,2022-01-27,245.06341552734372
804989,BDX,2022-01-28,249.49267578125
804990,BDX,2022-01-31,247.94146728515625
804991,BDX,2022-02-01,247.0536651611328
804992,BDX,2022-02-02,250.4097595214844
804993,BDX,2022-02-03,263.9804992675781
804994,BDX,2022-02-04,262.2926940917969
804995,BDX,2022-02-07,262.70245361328125
804996,BDX,2022-02-08,269.746337890625
804997,BDX,2022-02-09,270.4780578613281
804998,BDX,2022-02-10,265.30731201171875
804999,BDX,2022-02-11,263.3951110839844
805000,BDX,2022-02-14,262.3414611816406
805001,BDX,2022-02-15,264.5365905761719
805002,BDX,2022-02-16,264.5170593261719
805003,BDX,2022-02-17,259.6585388183594
805004,BDX,2022-02-18,257.6000061035156
805005,BDX,2022-02-22,257.7170715332031
805006,BDX,2022-02-23,262.1073303222656
805007,BDX,2022-02-24,259.7951354980469
805008,BDX,2022-02-25,266.0682983398437
805009,BDX,2022-02-28,264.6634216308594
805010,BDX,2022-03-01,264.7707214355469
805011,BDX,2022-03-02,265.8731689453125
805012,BDX,2022-03-03,266.18536376953125
805013,BDX,2022-03-04,268.70245361328125
805014,BDX,2022-03-07,269.31707763671875
805015,BDX,2022-03-08,258.6634216308594
805016,BDX,2022-03-09,258.3804931640625
805017,BDX,2022-03-10,251.43414306640625
805018,BDX,2022-03-11,248.3024444580078
805019,BDX,2022-03-14,250.53659057617188
805020,BDX,2022-03-15,252.3804931640625
805021,BDX,2022-03-16,254.4292755126953
805022,BDX,2022-03-17,255.89268493652344
805023,BDX,2022-03-18,255.64877319335935
805024,BDX,2022-03-21,261.0731811523437
805025,BDX,2022-03-22,258.4097595214844
805026,BDX,2022-03-23,255.5804901123047
805027,BDX,2022-03-24,256.67315673828125
805028,BDX,2022-03-25,259.19024658203125
805029,BDX,2022-03-28,261.6000061035156
805030,BDX,2022-03-29,263.19024658203125
805031,BDX,2022-03-30,263.0146484375
805032,BDX,2022-03-31,259.51220703125
805033,BDX,2022-04-01,262.5
805034,BDX,2022-04-04,258.3099975585937
805035,BDX,2022-04-05,262.94000244140625
805036,BDX,2022-04-06,270.6499938964844
805037,BDX,2022-04-07,273.5199890136719
805038,BDX,2022-04-08,275.4200134277344
805039,BDX,2022-04-11,270.010009765625
805040,BDX,2022-04-12,269.17999267578125
805041,BDX,2022-04-13,270.94000244140625
805042,BDX,2022-04-14,271.67999267578125
805043,BDX,2022-04-18,260.1000061035156
805044,BDX,2022-04-19,263.489990234375
805045,BDX,2022-04-20,267.6499938964844
805046,BDX,2022-04-21,264.8900146484375
805047,BDX,2022-04-22,255.0399932861328
805048,BDX,2022-04-25,258.4599914550781
805049,BDX,2022-04-26,254.97999572753903
805050,BDX,2022-04-27,252.9499969482422
805051,BDX,2022-04-28,253.16000366210935
805052,BDX,2022-04-29,247.19000244140625
805053,BDX,2022-05-02,245.5800018310547
805054,BDX,2022-05-03,248.8300018310547
805055,BDX,2022-05-04,253.5399932861328
805056,BDX,2022-05-05,259.6400146484375
805057,BDX,2022-05-06,257.9700012207031
805058,BDX,2022-05-09,252.1999969482422
805059,BDX,2022-05-10,250.1000061035156
805060,BDX,2022-05-11,248.9900054931641
805061,BDX,2022-05-12,249.72000122070312
805062,BDX,2022-05-13,248.44000244140625
805063,BDX,2022-05-16,252.88999938964844
805064,BDX,2022-05-17,256.260009765625
805065,BDX,2022-05-18,251.1000061035156
805066,BDX,2022-05-19,251.13999938964844
805067,BDX,2022-05-20,252.3000030517578
805068,BDX,2022-05-23,257.0
805069,BDX,2022-05-24,257.45001220703125
805070,BDX,2022-05-25,252.16000366210935
805071,BDX,2022-05-26,252.5
805072,BDX,2022-05-27,256.4599914550781
805073,BDX,2022-05-31,255.8000030517578
805074,BDX,2022-06-01,251.3999938964844
805075,BDX,2022-06-02,253.67999267578125
805076,BDX,2022-06-03,252.33999633789065
805077,BDX,2022-06-06,258.7200012207031
805078,BDX,2022-06-07,257.9200134277344
805079,BDX,2022-06-08,254.8500061035156
805080,BDX,2022-06-09,248.3699951171875
805081,BDX,2022-06-10,249.3300018310547
805082,BDX,2022-06-13,241.8500061035156
805083,BDX,2022-06-14,236.32000732421875
805084,BDX,2022-06-15,236.7899932861328
805085,BDX,2022-06-16,234.7400054931641
805086,BDX,2022-06-17,235.3300018310547
805087,BDX,2022-06-21,236.52999877929688
805088,BDX,2022-06-22,237.2700042724609
805089,BDX,2022-06-23,242.5399932861328
805090,BDX,2022-06-24,250.9199981689453
805091,BDX,2022-06-27,250.1000061035156
805092,BDX,2022-06-28,244.52999877929688
805093,BDX,2022-06-29,249.33999633789065
805094,BDX,2022-06-30,246.52999877929688
805095,BDX,2022-07-01,251.8000030517578
805096,BDX,2022-07-05,247.92999267578125
805097,BDX,2022-07-06,246.27999877929688
805098,BDX,2022-07-07,246.38999938964844
805099,BDX,2022-07-08,245.66000366210935
805100,BDX,2022-07-11,243.6999969482422
805101,BDX,2022-07-12,236.9199981689453
805102,BDX,2022-07-13,235.4600067138672
805103,BDX,2022-07-14,234.16000366210935
805104,BDX,2022-07-15,239.2400054931641
805105,BDX,2022-07-18,234.30999755859372
805106,BDX,2022-07-19,238.4600067138672
805107,BDX,2022-07-20,237.19000244140625
805108,BDX,2022-07-21,241.0800018310547
805109,BDX,2022-07-22,242.1300048828125
805110,BDX,2022-07-25,242.6300048828125
805111,BDX,2022-07-26,244.1499938964844
805112,BDX,2022-07-27,244.33999633789065
805113,BDX,2022-07-28,243.91000366210935
805114,BDX,2022-07-29,244.30999755859372
805115,BDX,2022-08-01,244.7700042724609
805116,BDX,2022-08-02,243.0200042724609
805117,BDX,2022-08-03,244.92999267578125
805118,BDX,2022-08-04,252.50999450683597
805119,BDX,2022-08-05,254.22999572753903
805120,BDX,2022-08-08,255.97000122070312
805121,BDX,2022-08-09,255.3000030517578
805122,BDX,2022-08-10,258.5599975585937
805123,BDX,2022-08-11,259.3999938964844
805124,BDX,2022-08-12,263.69000244140625
805125,BDX,2022-08-15,266.8099975585937
805126,BDX,2022-08-16,267.7799987792969
805127,BDX,2022-08-17,264.2300109863281
805128,BDX,2022-08-18,263.7099914550781
805129,BDX,2022-08-19,264.5299987792969
805130,BDX,2022-08-22,260.75
805131,BDX,2022-08-23,257.3999938964844
805132,BDX,2022-08-24,258.3500061035156
805133,BDX,2022-08-25,260.010009765625
805134,BDX,2022-08-26,253.72999572753903
805135,BDX,2022-08-29,254.44000244140625
805136,BDX,2022-08-30,253.1699981689453
805137,BDX,2022-08-31,252.4199981689453
805138,BDX,2022-09-01,255.25
805139,BDX,2022-09-02,252.83999633789065
805140,BDX,2022-09-06,252.07000732421875
805141,BDX,2022-09-07,258.9700012207031
805142,BDX,2022-09-08,260.5
805143,BDX,2022-09-09,262.8500061035156
805144,BDX,2022-09-12,264.2300109863281
805145,BDX,2022-09-13,256.7799987792969
805146,BDX,2022-09-14,258.95001220703125
805147,BDX,2022-09-15,256.70001220703125
805148,BDX,2022-09-16,254.32000732421875
805149,BDX,2022-09-19,251.25999450683597
805150,BDX,2022-09-20,244.1100006103516
805151,BDX,2022-09-21,238.00999450683597
805152,BDX,2022-09-22,237.19000244140625
805153,BDX,2022-09-23,233.9199981689453
805154,BDX,2022-09-26,231.63999938964844
805155,BDX,2022-09-27,228.33999633789065
805156,BDX,2022-09-28,230.3699951171875
805157,BDX,2022-09-29,226.1199951171875
805158,BDX,2022-09-30,222.8300018310547
805159,BDX,2022-10-03,230.77999877929688
805160,BDX,2022-10-04,236.97000122070312
805161,BDX,2022-10-05,236.8300018310547
805162,BDX,2022-10-06,228.3999938964844
805163,BDX,2022-10-07,222.6699981689453
805164,BDX,2022-10-10,219.80999755859372
805165,BDX,2022-10-11,222.6499938964844
805166,BDX,2022-10-12,220.7899932861328
805167,BDX,2022-10-13,226.52999877929688
805168,BDX,2022-10-14,224.6999969482422
805169,BDX,2022-10-17,229.0200042724609
805170,BDX,2022-10-18,230.6300048828125
805171,BDX,2022-10-19,225.47000122070312
805172,BDX,2022-10-20,222.5800018310547
805173,BDX,2022-10-21,223.6000061035156
805174,BDX,2022-10-24,225.2100067138672
805175,BDX,2022-10-25,225.6999969482422
805176,BDX,2022-10-26,232.8800048828125
805177,BDX,2022-10-27,231.1699981689453
805178,BDX,2022-10-28,235.25999450683597
805179,BDX,2022-10-31,235.97000122070312
805180,BDX,2022-11-01,233.8800048828125
805181,BDX,2022-11-02,228.0
805182,BDX,2022-11-03,221.0
805183,BDX,2022-11-04,220.83999633789065
805184,BDX,2022-11-07,220.94000244140625
805185,BDX,2022-11-08,219.4900054931641
805186,BDX,2022-11-09,218.2899932861328
805187,BDX,2022-11-10,229.27999877929688
805188,BDX,2022-11-11,227.6699981689453
805189,BDX,2022-11-14,224.16000366210935
805190,BDX,2022-11-15,222.3699951171875
805191,BDX,2022-11-16,222.0800018310547
805192,BDX,2022-11-17,219.91000366210935
805193,BDX,2022-11-18,225.58999633789065
805194,BDX,2022-11-21,234.69000244140625
805195,BDX,2022-11-22,235.6100006103516
805196,BDX,2022-11-23,237.33999633789065
805197,BDX,2022-11-25,238.05999755859372
805198,BDX,2022-11-28,237.33999633789065
805199,BDX,2022-11-29,241.0200042724609
805200,BDX,2022-11-30,249.33999633789065
805201,BDX,2022-12-01,250.8300018310547
805202,BDX,2022-12-02,252.3800048828125
805203,BDX,2022-12-05,246.2100067138672
805204,BDX,2022-12-06,244.38999938964844
805205,BDX,2022-12-07,246.47999572753903
805206,BDX,2022-12-08,247.97000122070312
805207,BDX,2022-12-09,247.6000061035156
805208,BDX,2022-12-12,254.05999755859372
805209,BDX,2022-12-13,254.0500030517578
805210,BDX,2022-12-14,254.0399932861328
805211,BDX,2022-12-15,250.50999450683597
805212,BDX,2022-12-16,249.50999450683597
805213,BDX,2022-12-19,248.4600067138672
805214,BDX,2022-12-20,249.2400054931641
805215,BDX,2022-12-21,253.3600006103516
805216,BDX,2022-12-22,253.58999633789065
805217,BDX,2022-12-23,254.47000122070312
805218,BDX,2022-12-27,255.3000030517578
805219,BDX,2022-12-28,253.1199951171875
805220,BDX,2022-12-29,256.8999938964844
805221,BDX,2022-12-30,254.3000030517578
805222,BDX,2023-01-03,256.17999267578125
805223,BDX,2023-01-04,258.0899963378906
805224,BDX,2023-01-05,255.30999755859372
805225,BDX,2023-01-06,259.3399963378906
805226,BDX,2023-01-09,252.4499969482422
805227,BDX,2023-01-10,255.3699951171875
805228,BDX,2023-01-11,256.1499938964844
805229,BDX,2023-01-12,254.6000061035156
805230,BDX,2023-01-13,255.8500061035156
805231,BDX,2023-01-17,256.0
805232,BDX,2023-01-18,253.57000732421875
805233,BDX,2023-01-19,253.9600067138672
805234,BDX,2023-01-20,253.80999755859372
805235,BDX,2023-01-23,249.5800018310547
805236,BDX,2023-01-24,245.75
805237,BDX,2023-01-25,246.77999877929688
805238,BDX,2023-01-26,249.13999938964844
805239,BDX,2023-01-27,251.82000732421875
805240,BDX,2023-01-30,250.1300048828125
805241,BDX,2023-01-31,252.22000122070312
805242,BDX,2023-02-01,254.1699981689453
805243,BDX,2023-02-02,248.47000122070312
805244,BDX,2023-02-03,245.83999633789065
805245,BDX,2023-02-06,250.16000366210935
805246,BDX,2023-02-07,253.19000244140625
805247,BDX,2023-02-08,250.22999572753903
805248,BDX,2023-02-09,245.22999572753903
805249,BDX,2023-02-10,247.8300018310547
805250,BDX,2023-02-13,247.25
805251,BDX,2023-02-14,243.41000366210935
805252,BDX,2023-02-15,243.5500030517578
805253,BDX,2023-02-16,241.94000244140625
805254,BDX,2023-02-17,244.5200042724609
805255,BDX,2023-02-21,239.5
805256,BDX,2023-02-22,240.3999938964844
805257,BDX,2023-02-23,239.72000122070312
805258,BDX,2023-02-24,237.9199981689453
805259,BDX,2023-02-27,236.88999938964844
805260,BDX,2023-02-28,234.5500030517578
805261,BDX,2023-03-01,232.16000366210935
805262,BDX,2023-03-02,233.9600067138672
805263,BDX,2023-03-03,237.22000122070312
805264,BDX,2023-03-06,236.22000122070312
805265,BDX,2023-03-07,236.1300048828125
805266,BDX,2023-03-08,235.22999572753903
805267,BDX,2023-03-09,232.22999572753903
805268,BDX,2023-03-10,229.7100067138672
805269,BDX,2023-03-13,231.38999938964844
805270,BDX,2023-03-14,232.88999938964844
805271,BDX,2023-03-15,234.47999572753903
805272,BDX,2023-03-16,238.0
805273,BDX,2023-03-17,235.5800018310547
805274,BDX,2023-03-20,238.4900054931641
805275,BDX,2023-03-21,240.25
805276,BDX,2023-03-22,238.9199981689453
805277,BDX,2023-03-23,236.3800048828125
805278,BDX,2023-03-24,240.5
805279,BDX,2023-03-27,242.17999267578125
805280,BDX,2023-03-28,241.22999572753903
805281,BDX,2023-03-29,242.92999267578125
805282,BDX,2023-03-30,245.1699981689453
805283,BDX,2023-03-31,247.5399932861328
805284,BDX,2023-04-03,246.9499969482422
805285,BDX,2023-04-04,248.25
805286,BDX,2023-04-05,251.6699981689453
805287,BDX,2023-04-06,254.69000244140625
805288,BDX,2023-04-10,253.52999877929688
805289,BDX,2023-04-11,252.97999572753903
805290,BDX,2023-04-12,253.8500061035156
805291,BDX,2023-04-13,256.29998779296875
805292,BDX,2023-04-14,255.5
805293,BDX,2023-04-17,256.2799987792969
805294,BDX,2023-04-18,253.58999633789065
805295,BDX,2023-04-19,258.8500061035156
805296,BDX,2023-04-20,261.9100036621094
805297,BDX,2023-04-21,261.2099914550781
805298,BDX,2023-04-24,262.0199890136719
805299,BDX,2023-04-25,260.92999267578125
805300,BDX,2023-04-26,258.510009765625
805301,BDX,2023-04-27,263.29998779296875
805302,BDX,2023-04-28,264.3099975585937
805303,BDX,2023-05-01,265.32000732421875
805304,BDX,2023-05-02,263.7900085449219
805305,BDX,2023-05-03,263.6099853515625
805306,BDX,2023-05-04,252.4600067138672
805307,BDX,2023-05-05,253.66000366210935
805308,BDX,2023-05-08,251.5
805309,BDX,2023-05-09,249.6499938964844
805310,BDX,2023-05-10,251.0500030517578
805311,BDX,2023-05-11,251.3999938964844
805312,BDX,2023-05-12,252.50999450683597
805313,BAC,1973-02-21,4.625
805314,BAC,1973-02-22,4.640625
805315,BAC,1973-02-23,4.625
805316,BAC,1973-02-26,4.625
805317,BAC,1973-02-27,4.625
805318,BAC,1973-02-28,4.625
805319,BAC,1973-03-01,4.65625
805320,BAC,1973-03-02,4.671875
805321,BAC,1973-03-05,4.734375
805322,BAC,1973-03-06,4.875
805323,BAC,1973-03-07,4.875
805324,BAC,1973-03-08,4.90625
805325,BAC,1973-03-09,4.90625
805326,BAC,1973-03-12,4.890625
805327,BAC,1973-03-13,4.90625
805328,BAC,1973-03-14,4.921875
805329,BAC,1973-03-15,4.90625
805330,BAC,1973-03-16,4.890625
805331,BAC,1973-03-19,4.84375
805332,BAC,1973-03-20,4.75
805333,BAC,1973-03-21,4.6875
805334,BAC,1973-03-22,4.609375
805335,BAC,1973-03-23,4.609375
805336,BAC,1973-03-26,4.59375
805337,BAC,1973-03-27,4.59375
805338,BAC,1973-03-28,4.65625
805339,BAC,1973-03-29,4.71875
805340,BAC,1973-03-30,4.71875
805341,BAC,1973-04-02,4.6875
805342,BAC,1973-04-03,4.65625
805343,BAC,1973-04-04,4.625
805344,BAC,1973-04-05,4.609375
805345,BAC,1973-04-06,4.609375
805346,BAC,1973-04-09,4.609375
805347,BAC,1973-04-10,4.71875
805348,BAC,1973-04-11,4.75
805349,BAC,1973-04-12,4.8125
805350,BAC,1973-04-13,4.8125
805351,BAC,1973-04-16,4.8125
805352,BAC,1973-04-17,4.6875
805353,BAC,1973-04-18,4.671875
805354,BAC,1973-04-19,4.6875
805355,BAC,1973-04-23,4.625
805356,BAC,1973-04-24,4.59375
805357,BAC,1973-04-25,4.5625
805358,BAC,1973-04-26,4.5625
805359,BAC,1973-04-27,4.53125
805360,BAC,1973-04-30,4.46875
805361,BAC,1973-05-01,4.4375
805362,BAC,1973-05-02,4.453125
805363,BAC,1973-05-03,4.4375
805364,BAC,1973-05-04,4.484375
805365,BAC,1973-05-07,4.5
805366,BAC,1973-05-08,4.515625
805367,BAC,1973-05-09,4.640625
805368,BAC,1973-05-10,4.75
805369,BAC,1973-05-11,4.765625
805370,BAC,1973-05-14,4.59375
805371,BAC,1973-05-15,4.578125
805372,BAC,1973-05-16,4.671875
805373,BAC,1973-05-17,4.671875
805374,BAC,1973-05-18,4.625
805375,BAC,1973-05-21,4.609375
805376,BAC,1973-05-22,4.65625
805377,BAC,1973-05-23,4.671875
805378,BAC,1973-05-24,4.78125
805379,BAC,1973-05-25,4.84375
805380,BAC,1973-05-29,4.875
805381,BAC,1973-05-30,4.796875
805382,BAC,1973-05-31,4.796875
805383,BAC,1973-06-01,4.796875
805384,BAC,1973-06-04,4.578125
805385,BAC,1973-06-05,4.5
805386,BAC,1973-06-06,4.4375
805387,BAC,1973-06-07,4.46875
805388,BAC,1973-06-08,4.484375
805389,BAC,1973-06-11,4.5
805390,BAC,1973-06-12,4.546875
805391,BAC,1973-06-13,4.5625
805392,BAC,1973-06-14,4.59375
805393,BAC,1973-06-15,4.546875
805394,BAC,1973-06-18,4.46875
805395,BAC,1973-06-19,4.421875
805396,BAC,1973-06-20,4.390625
805397,BAC,1973-06-21,4.375
805398,BAC,1973-06-22,4.375
805399,BAC,1973-06-25,4.296875
805400,BAC,1973-06-26,4.328125
805401,BAC,1973-06-27,4.3125
805402,BAC,1973-06-28,4.265625
805403,BAC,1973-06-29,4.28125
805404,BAC,1973-07-02,4.3125
805405,BAC,1973-07-03,4.296875
805406,BAC,1973-07-05,4.28125
805407,BAC,1973-07-06,4.28125
805408,BAC,1973-07-09,4.3125
805409,BAC,1973-07-10,4.34375
805410,BAC,1973-07-11,4.359375
805411,BAC,1973-07-12,4.34375
805412,BAC,1973-07-13,4.375
805413,BAC,1973-07-16,4.40625
805414,BAC,1973-07-17,4.4375
805415,BAC,1973-07-18,4.5625
805416,BAC,1973-07-19,4.859375
805417,BAC,1973-07-20,4.984375
805418,BAC,1973-07-23,4.9375
805419,BAC,1973-07-24,4.90625
805420,BAC,1973-07-25,4.90625
805421,BAC,1973-07-26,4.90625
805422,BAC,1973-07-27,4.875
805423,BAC,1973-07-30,4.84375
805424,BAC,1973-07-31,4.84375
805425,BAC,1973-08-01,4.78125
805426,BAC,1973-08-02,4.703125
805427,BAC,1973-08-03,4.703125
805428,BAC,1973-08-06,4.6875
805429,BAC,1973-08-07,4.6875
805430,BAC,1973-08-08,4.640625
805431,BAC,1973-08-09,4.6875
805432,BAC,1973-08-10,4.703125
805433,BAC,1973-08-13,4.6875
805434,BAC,1973-08-14,4.6875
805435,BAC,1973-08-15,4.671875
805436,BAC,1973-08-16,4.671875
805437,BAC,1973-08-17,4.71875
805438,BAC,1973-08-20,4.71875
805439,BAC,1973-08-21,4.71875
805440,BAC,1973-08-22,4.65625
805441,BAC,1973-08-23,4.65625
805442,BAC,1973-08-24,4.671875
805443,BAC,1973-08-27,4.6875
805444,BAC,1973-08-28,4.75
805445,BAC,1973-08-29,4.8125
805446,BAC,1973-08-30,4.75
805447,BAC,1973-08-31,4.78125
805448,BAC,1973-09-04,4.796875
805449,BAC,1973-09-05,4.765625
805450,BAC,1973-09-06,4.78125
805451,BAC,1973-09-07,4.84375
805452,BAC,1973-09-10,4.875
805453,BAC,1973-09-11,4.8125
805454,BAC,1973-09-12,4.796875
805455,BAC,1973-09-13,4.8125
805456,BAC,1973-09-14,4.8125
805457,BAC,1973-09-17,4.84375
805458,BAC,1973-09-18,4.875
805459,BAC,1973-09-19,4.9375
805460,BAC,1973-09-20,4.921875
805461,BAC,1973-09-21,4.90625
805462,BAC,1973-09-24,4.96875
805463,BAC,1973-09-25,4.9375
805464,BAC,1973-09-26,4.9375
805465,BAC,1973-09-27,4.90625
805466,BAC,1973-09-28,4.90625
805467,BAC,1973-10-01,4.90625
805468,BAC,1973-10-02,4.921875
805469,BAC,1973-10-03,4.921875
805470,BAC,1973-10-04,4.921875
805471,BAC,1973-10-05,4.90625
805472,BAC,1973-10-08,4.90625
805473,BAC,1973-10-09,4.90625
805474,BAC,1973-10-10,4.984375
805475,BAC,1973-10-11,5.109375
805476,BAC,1973-10-12,5.1875
805477,BAC,1973-10-15,5.15625
805478,BAC,1973-10-16,5.15625
805479,BAC,1973-10-17,5.171875
805480,BAC,1973-10-18,5.171875
805481,BAC,1973-10-19,5.25
805482,BAC,1973-10-22,5.1875
805483,BAC,1973-10-23,5.125
805484,BAC,1973-10-24,5.09375
805485,BAC,1973-10-25,5.109375
805486,BAC,1973-10-26,5.125
805487,BAC,1973-10-29,5.125
805488,BAC,1973-10-30,4.984375
805489,BAC,1973-10-31,4.90625
805490,BAC,1973-11-01,4.875
805491,BAC,1973-11-02,4.859375
805492,BAC,1973-11-05,4.859375
805493,BAC,1973-11-06,4.875
805494,BAC,1973-11-07,5.0
805495,BAC,1973-11-08,5.0625
805496,BAC,1973-11-09,5.0625
805497,BAC,1973-11-12,5.046875
805498,BAC,1973-11-13,5.046875
805499,BAC,1973-11-14,4.96875
805500,BAC,1973-11-15,4.984375
805501,BAC,1973-11-16,5.015625
805502,BAC,1973-11-19,4.9375
805503,BAC,1973-11-20,4.703125
805504,BAC,1973-11-21,4.796875
805505,BAC,1973-11-23,4.78125
805506,BAC,1973-11-26,4.78125
805507,BAC,1973-11-27,4.703125
805508,BAC,1973-11-28,4.671875
805509,BAC,1973-11-29,4.59375
805510,BAC,1973-11-30,4.296875
805511,BAC,1973-12-03,4.21875
805512,BAC,1973-12-04,4.25
805513,BAC,1973-12-05,4.15625
805514,BAC,1973-12-06,4.28125
805515,BAC,1973-12-07,4.46875
805516,BAC,1973-12-10,4.453125
805517,BAC,1973-12-11,4.5
805518,BAC,1973-12-12,4.484375
805519,BAC,1973-12-13,4.4375
805520,BAC,1973-12-14,4.4375
805521,BAC,1973-12-17,4.3125
805522,BAC,1973-12-18,4.3125
805523,BAC,1973-12-19,4.3125
805524,BAC,1973-12-20,4.328125
805525,BAC,1973-12-21,4.359375
805526,BAC,1973-12-24,4.375
805527,BAC,1973-12-26,4.546875
805528,BAC,1973-12-27,4.71875
805529,BAC,1973-12-28,4.859375
805530,BAC,1973-12-31,4.9375
805531,BAC,1974-01-02,4.890625
805532,BAC,1974-01-03,4.96875
805533,BAC,1974-01-04,4.875
805534,BAC,1974-01-07,4.796875
805535,BAC,1974-01-08,4.734375
805536,BAC,1974-01-09,4.671875
805537,BAC,1974-01-10,4.375
805538,BAC,1974-01-11,4.265625
805539,BAC,1974-01-14,4.34375
805540,BAC,1974-01-15,4.40625
805541,BAC,1974-01-16,4.5625
805542,BAC,1974-01-17,4.625
805543,BAC,1974-01-18,4.5625
805544,BAC,1974-01-21,4.4375
805545,BAC,1974-01-22,4.40625
805546,BAC,1974-01-23,4.3125
805547,BAC,1974-01-24,4.28125
805548,BAC,1974-01-25,4.328125
805549,BAC,1974-01-28,4.3125
805550,BAC,1974-01-29,4.359375
805551,BAC,1974-01-30,4.390625
805552,BAC,1974-01-31,4.34375
805553,BAC,1974-02-01,4.28125
805554,BAC,1974-02-04,4.21875
805555,BAC,1974-02-05,4.171875
805556,BAC,1974-02-06,4.203125
805557,BAC,1974-02-07,4.21875
805558,BAC,1974-02-08,4.203125
805559,BAC,1974-02-11,4.15625
805560,BAC,1974-02-12,4.09375
805561,BAC,1974-02-13,4.03125
805562,BAC,1974-02-14,4.03125
805563,BAC,1974-02-15,4.046875
805564,BAC,1974-02-19,3.984375
805565,BAC,1974-02-20,4.03125
805566,BAC,1974-02-21,4.015625
805567,BAC,1974-02-22,4.03125
805568,BAC,1974-02-25,4.0
805569,BAC,1974-02-26,3.984375
805570,BAC,1974-02-27,3.96875
805571,BAC,1974-02-28,3.984375
805572,BAC,1974-03-01,4.015625
805573,BAC,1974-03-04,4.0
805574,BAC,1974-03-05,4.125
805575,BAC,1974-03-06,4.140625
805576,BAC,1974-03-07,4.171875
805577,BAC,1974-03-08,4.25
805578,BAC,1974-03-11,4.21875
805579,BAC,1974-03-12,4.28125
805580,BAC,1974-03-13,4.59375
805581,BAC,1974-03-14,4.71875
805582,BAC,1974-03-15,4.6875
805583,BAC,1974-03-18,4.59375
805584,BAC,1974-03-19,4.5
805585,BAC,1974-03-20,4.53125
805586,BAC,1974-03-21,4.515625
805587,BAC,1974-03-22,4.5
805588,BAC,1974-03-25,4.5
805589,BAC,1974-03-26,4.484375
805590,BAC,1974-03-27,4.359375
805591,BAC,1974-03-28,4.109375
805592,BAC,1974-03-29,4.09375
805593,BAC,1974-04-01,4.109375
805594,BAC,1974-04-02,4.125
805595,BAC,1974-04-03,4.109375
805596,BAC,1974-04-04,4.125
805597,BAC,1974-04-05,4.0625
805598,BAC,1974-04-08,4.0
805599,BAC,1974-04-09,3.984375
805600,BAC,1974-04-10,4.0
805601,BAC,1974-04-11,4.0
805602,BAC,1974-04-15,4.015625
805603,BAC,1974-04-16,4.171875
805604,BAC,1974-04-17,4.21875
805605,BAC,1974-04-18,4.265625
805606,BAC,1974-04-19,4.21875
805607,BAC,1974-04-22,4.203125
805608,BAC,1974-04-23,4.140625
805609,BAC,1974-04-24,4.015625
805610,BAC,1974-04-25,3.90625
805611,BAC,1974-04-26,3.875
805612,BAC,1974-04-29,3.828125
805613,BAC,1974-04-30,3.8125
805614,BAC,1974-05-01,3.828125
805615,BAC,1974-05-02,3.875
805616,BAC,1974-05-03,3.890625
805617,BAC,1974-05-06,3.875
805618,BAC,1974-05-07,3.75
805619,BAC,1974-05-08,3.671875
805620,BAC,1974-05-09,3.65625
805621,BAC,1974-05-10,3.53125
805622,BAC,1974-05-13,3.453125
805623,BAC,1974-05-14,3.515625
805624,BAC,1974-05-15,3.65625
805625,BAC,1974-05-16,3.640625
805626,BAC,1974-05-17,3.515625
805627,BAC,1974-05-20,3.578125
805628,BAC,1974-05-21,3.65625
805629,BAC,1974-05-22,3.65625
805630,BAC,1974-05-23,3.65625
805631,BAC,1974-05-24,3.359375
805632,BAC,1974-05-28,3.171875
805633,BAC,1974-05-29,3.140625
805634,BAC,1974-05-30,3.15625
805635,BAC,1974-05-31,2.96875
805636,BAC,1974-06-03,2.921875
805637,BAC,1974-06-04,3.0
805638,BAC,1974-06-05,3.0625
805639,BAC,1974-06-06,3.359375
805640,BAC,1974-06-07,3.25
805641,BAC,1974-06-10,3.21875
805642,BAC,1974-06-11,3.1875
805643,BAC,1974-06-12,3.265625
805644,BAC,1974-06-13,3.34375
805645,BAC,1974-06-14,3.328125
805646,BAC,1974-06-17,3.21875
805647,BAC,1974-06-18,3.203125
805648,BAC,1974-06-19,3.015625
805649,BAC,1974-06-20,2.90625
805650,BAC,1974-06-21,2.90625
805651,BAC,1974-06-24,2.859375
805652,BAC,1974-06-25,2.875
805653,BAC,1974-06-26,2.671875
805654,BAC,1974-06-27,2.5625
805655,BAC,1974-06-28,2.5
805656,BAC,1974-07-01,2.3125
805657,BAC,1974-07-02,2.140625
805658,BAC,1974-07-03,2.0
805659,BAC,1974-07-05,2.0625
805660,BAC,1974-07-08,1.9375
805661,BAC,1974-07-09,1.953125
805662,BAC,1974-07-10,1.890625
805663,BAC,1974-07-11,1.96875
805664,BAC,1974-07-12,2.078125
805665,BAC,1974-07-15,2.1875
805666,BAC,1974-07-16,2.3125
805667,BAC,1974-07-17,2.328125
805668,BAC,1974-07-18,2.28125
805669,BAC,1974-07-19,2.3125
805670,BAC,1974-07-22,2.171875
805671,BAC,1974-07-23,2.203125
805672,BAC,1974-07-24,2.1875
805673,BAC,1974-07-25,2.09375
805674,BAC,1974-07-26,2.046875
805675,BAC,1974-07-29,1.984375
805676,BAC,1974-07-30,1.890625
805677,BAC,1974-07-31,1.8125
805678,BAC,1974-08-01,1.8125
805679,BAC,1974-08-02,1.84375
805680,BAC,1974-08-05,1.875
805681,BAC,1974-08-06,1.875
805682,BAC,1974-08-07,1.9375
805683,BAC,1974-08-08,1.84375
805684,BAC,1974-08-09,1.8125
805685,BAC,1974-08-12,1.796875
805686,BAC,1974-08-13,1.71875
805687,BAC,1974-08-14,1.578125
805688,BAC,1974-08-15,1.625
805689,BAC,1974-08-16,1.609375
805690,BAC,1974-08-19,1.609375
805691,BAC,1974-08-20,1.6875
805692,BAC,1974-08-21,1.609375
805693,BAC,1974-08-22,1.515625
805694,BAC,1974-08-23,1.5
805695,BAC,1974-08-26,1.578125
805696,BAC,1974-08-27,1.578125
805697,BAC,1974-08-28,1.65625
805698,BAC,1974-08-29,1.5625
805699,BAC,1974-08-30,1.609375
805700,BAC,1974-09-03,1.53125
805701,BAC,1974-09-04,1.390625
805702,BAC,1974-09-05,1.375
805703,BAC,1974-09-06,1.390625
805704,BAC,1974-09-09,1.328125
805705,BAC,1974-09-10,1.171875
805706,BAC,1974-09-11,1.1875
805707,BAC,1974-09-12,1.125
805708,BAC,1974-09-13,1.0
805709,BAC,1974-09-16,1.015625
805710,BAC,1974-09-17,1.03125
805711,BAC,1974-09-18,1.03125
805712,BAC,1974-09-19,1.140625
805713,BAC,1974-09-20,1.078125
805714,BAC,1974-09-23,1.046875
805715,BAC,1974-09-24,1.0625
805716,BAC,1974-09-25,1.0625
805717,BAC,1974-09-26,1.03125
805718,BAC,1974-09-27,1.015625
805719,BAC,1974-09-30,0.96875
805720,BAC,1974-10-01,0.96875
805721,BAC,1974-10-02,0.96875
805722,BAC,1974-10-03,0.9375
805723,BAC,1974-10-04,0.984375
805724,BAC,1974-10-07,1.078125
805725,BAC,1974-10-08,1.0625
805726,BAC,1974-10-09,1.125
805727,BAC,1974-10-10,1.125
805728,BAC,1974-10-11,1.296875
805729,BAC,1974-10-14,1.265625
805730,BAC,1974-10-15,1.234375
805731,BAC,1974-10-16,1.25
805732,BAC,1974-10-17,1.28125
805733,BAC,1974-10-18,1.296875
805734,BAC,1974-10-21,1.359375
805735,BAC,1974-10-22,1.421875
805736,BAC,1974-10-23,1.390625
805737,BAC,1974-10-24,1.390625
805738,BAC,1974-10-25,1.40625
805739,BAC,1974-10-28,1.34375
805740,BAC,1974-10-29,1.359375
805741,BAC,1974-10-30,1.3125
805742,BAC,1974-10-31,1.296875
805743,BAC,1974-11-01,1.21875
805744,BAC,1974-11-04,1.0625
805745,BAC,1974-11-05,1.140625
805746,BAC,1974-11-06,1.15625
805747,BAC,1974-11-07,1.15625
805748,BAC,1974-11-08,1.140625
805749,BAC,1974-11-11,1.125
805750,BAC,1974-11-12,1.109375
805751,BAC,1974-11-13,1.09375
805752,BAC,1974-11-14,1.09375
805753,BAC,1974-11-15,1.015625
805754,BAC,1974-11-18,0.953125
805755,BAC,1974-11-19,0.953125
805756,BAC,1974-11-20,0.984375
805757,BAC,1974-11-21,0.984375
805758,BAC,1974-11-22,0.984375
805759,BAC,1974-11-25,0.953125
805760,BAC,1974-11-26,1.015625
805761,BAC,1974-11-27,1.015625
805762,BAC,1974-11-29,1.015625
805763,BAC,1974-12-02,0.96875
805764,BAC,1974-12-03,0.9375
805765,BAC,1974-12-04,0.90625
805766,BAC,1974-12-05,0.84375
805767,BAC,1974-12-06,0.84375
805768,BAC,1974-12-09,0.84375
805769,BAC,1974-12-10,0.90625
805770,BAC,1974-12-11,0.953125
805771,BAC,1974-12-12,0.984375
805772,BAC,1974-12-13,0.984375
805773,BAC,1974-12-16,0.953125
805774,BAC,1974-12-17,0.953125
805775,BAC,1974-12-18,0.953125
805776,BAC,1974-12-19,0.890625
805777,BAC,1974-12-20,0.828125
805778,BAC,1974-12-23,0.828125
805779,BAC,1974-12-24,0.921875
805780,BAC,1974-12-26,0.953125
805781,BAC,1974-12-27,0.921875
805782,BAC,1974-12-30,0.90625
805783,BAC,1974-12-31,0.9375
805784,BAC,1975-01-02,0.953125
805785,BAC,1975-01-03,0.953125
805786,BAC,1975-01-06,1.015625
805787,BAC,1975-01-07,1.0
805788,BAC,1975-01-08,0.96875
805789,BAC,1975-01-09,1.03125
805790,BAC,1975-01-10,1.140625
805791,BAC,1975-01-13,1.1875
805792,BAC,1975-01-14,1.1875
805793,BAC,1975-01-15,1.1875
805794,BAC,1975-01-16,1.203125
805795,BAC,1975-01-17,1.171875
805796,BAC,1975-01-20,1.171875
805797,BAC,1975-01-21,1.1875
805798,BAC,1975-01-22,1.171875
805799,BAC,1975-01-23,1.140625
805800,BAC,1975-01-24,1.109375
805801,BAC,1975-01-27,1.140625
805802,BAC,1975-01-28,1.203125
805803,BAC,1975-01-29,1.265625
805804,BAC,1975-01-30,1.328125
805805,BAC,1975-01-31,1.359375
805806,BAC,1975-02-03,1.390625
805807,BAC,1975-02-04,1.390625
805808,BAC,1975-02-05,1.546875
805809,BAC,1975-02-06,1.71875
805810,BAC,1975-02-07,1.671875
805811,BAC,1975-02-10,1.625
805812,BAC,1975-02-11,1.546875
805813,BAC,1975-02-12,1.640625
805814,BAC,1975-02-13,1.65625
805815,BAC,1975-02-14,1.65625
805816,BAC,1975-02-18,1.453125
805817,BAC,1975-02-19,1.46875
805818,BAC,1975-02-20,1.453125
805819,BAC,1975-02-21,1.40625
805820,BAC,1975-02-24,1.375
805821,BAC,1975-02-25,1.375
805822,BAC,1975-02-26,1.34375
805823,BAC,1975-02-27,1.4375
805824,BAC,1975-02-28,1.5
805825,BAC,1975-03-03,1.515625
805826,BAC,1975-03-04,1.46875
805827,BAC,1975-03-05,1.4375
805828,BAC,1975-03-06,1.421875
805829,BAC,1975-03-07,1.421875
805830,BAC,1975-03-10,1.359375
805831,BAC,1975-03-11,1.296875
805832,BAC,1975-03-12,1.125
805833,BAC,1975-03-13,1.265625
805834,BAC,1975-03-14,1.34375
805835,BAC,1975-03-17,1.390625
805836,BAC,1975-03-18,1.453125
805837,BAC,1975-03-19,1.4375
805838,BAC,1975-03-20,1.453125
805839,BAC,1975-03-21,1.453125
805840,BAC,1975-03-24,1.34375
805841,BAC,1975-03-25,1.34375
805842,BAC,1975-03-26,1.390625
805843,BAC,1975-03-27,1.4375
805844,BAC,1975-03-31,1.421875
805845,BAC,1975-04-01,1.40625
805846,BAC,1975-04-02,1.421875
805847,BAC,1975-04-03,1.40625
805848,BAC,1975-04-04,1.359375
805849,BAC,1975-04-07,1.34375
805850,BAC,1975-04-08,1.328125
805851,BAC,1975-04-09,1.359375
805852,BAC,1975-04-10,1.390625
805853,BAC,1975-04-11,1.390625
805854,BAC,1975-04-14,1.484375
805855,BAC,1975-04-15,1.453125
805856,BAC,1975-04-16,1.484375
805857,BAC,1975-04-17,1.5
805858,BAC,1975-04-18,1.5
805859,BAC,1975-04-21,1.53125
805860,BAC,1975-04-22,1.515625
805861,BAC,1975-04-23,1.515625
805862,BAC,1975-04-24,1.515625
805863,BAC,1975-04-25,1.609375
805864,BAC,1975-04-28,1.53125
805865,BAC,1975-04-29,1.53125
805866,BAC,1975-04-30,1.53125
805867,BAC,1975-05-01,1.515625
805868,BAC,1975-05-02,1.546875
805869,BAC,1975-05-05,1.5625
805870,BAC,1975-05-06,1.609375
805871,BAC,1975-05-07,1.65625
805872,BAC,1975-05-08,1.6875
805873,BAC,1975-05-09,1.703125
805874,BAC,1975-05-12,1.640625
805875,BAC,1975-05-13,1.65625
805876,BAC,1975-05-14,1.671875
805877,BAC,1975-05-15,1.671875
805878,BAC,1975-05-16,1.640625
805879,BAC,1975-05-19,1.59375
805880,BAC,1975-05-20,1.546875
805881,BAC,1975-05-21,1.53125
805882,BAC,1975-05-22,1.546875
805883,BAC,1975-05-23,1.609375
805884,BAC,1975-05-27,1.625
805885,BAC,1975-05-28,1.546875
805886,BAC,1975-05-29,1.546875
805887,BAC,1975-05-30,1.59375
805888,BAC,1975-06-02,1.546875
805889,BAC,1975-06-03,1.53125
805890,BAC,1975-06-04,1.515625
805891,BAC,1975-06-05,1.484375
805892,BAC,1975-06-06,1.421875
805893,BAC,1975-06-09,1.359375
805894,BAC,1975-06-10,1.34375
805895,BAC,1975-06-11,1.40625
805896,BAC,1975-06-12,1.375
805897,BAC,1975-06-13,1.40625
805898,BAC,1975-06-16,1.453125
805899,BAC,1975-06-17,1.421875
805900,BAC,1975-06-18,1.375
805901,BAC,1975-06-19,1.359375
805902,BAC,1975-06-20,1.375
805903,BAC,1975-06-23,1.390625
805904,BAC,1975-06-24,1.421875
805905,BAC,1975-06-25,1.4375
805906,BAC,1975-06-26,1.53125
805907,BAC,1975-06-27,1.609375
805908,BAC,1975-06-30,1.625
805909,BAC,1975-07-01,1.578125
805910,BAC,1975-07-02,1.53125
805911,BAC,1975-07-03,1.53125
805912,BAC,1975-07-07,1.53125
805913,BAC,1975-07-08,1.53125
805914,BAC,1975-07-09,1.546875
805915,BAC,1975-07-10,1.53125
805916,BAC,1975-07-11,1.515625
805917,BAC,1975-07-14,1.484375
805918,BAC,1975-07-15,1.484375
805919,BAC,1975-07-16,1.484375
805920,BAC,1975-07-17,1.46875
805921,BAC,1975-07-18,1.453125
805922,BAC,1975-07-21,1.453125
805923,BAC,1975-07-22,1.390625
805924,BAC,1975-07-23,1.390625
805925,BAC,1975-07-24,1.359375
805926,BAC,1975-07-25,1.359375
805927,BAC,1975-07-28,1.359375
805928,BAC,1975-07-29,1.359375
805929,BAC,1975-07-30,1.390625
805930,BAC,1975-07-31,1.421875
805931,BAC,1975-08-01,1.40625
805932,BAC,1975-08-04,1.40625
805933,BAC,1975-08-05,1.375
805934,BAC,1975-08-06,1.375
805935,BAC,1975-08-07,1.375
805936,BAC,1975-08-08,1.375
805937,BAC,1975-08-11,1.375
805938,BAC,1975-08-12,1.390625
805939,BAC,1975-08-13,1.375
805940,BAC,1975-08-14,1.34375
805941,BAC,1975-08-15,1.34375
805942,BAC,1975-08-18,1.34375
805943,BAC,1975-08-19,1.34375
805944,BAC,1975-08-20,1.28125
805945,BAC,1975-08-21,1.28125
805946,BAC,1975-08-22,1.28125
805947,BAC,1975-08-25,1.265625
805948,BAC,1975-08-26,1.1875
805949,BAC,1975-08-27,1.234375
805950,BAC,1975-08-28,1.3125
805951,BAC,1975-08-29,1.375
805952,BAC,1975-09-02,1.328125
805953,BAC,1975-09-03,1.3125
805954,BAC,1975-09-04,1.328125
805955,BAC,1975-09-05,1.34375
805956,BAC,1975-09-08,1.3125
805957,BAC,1975-09-09,1.34375
805958,BAC,1975-09-10,1.328125
805959,BAC,1975-09-11,1.296875
805960,BAC,1975-09-12,1.296875
805961,BAC,1975-09-15,1.25
805962,BAC,1975-09-16,1.203125
805963,BAC,1975-09-17,1.203125
805964,BAC,1975-09-18,1.234375
805965,BAC,1975-09-19,1.28125
805966,BAC,1975-09-22,1.234375
805967,BAC,1975-09-23,1.21875
805968,BAC,1975-09-24,1.25
805969,BAC,1975-09-25,1.21875
805970,BAC,1975-09-26,1.21875
805971,BAC,1975-09-29,1.203125
805972,BAC,1975-09-30,1.203125
805973,BAC,1975-10-01,1.1875
805974,BAC,1975-10-02,1.171875
805975,BAC,1975-10-03,1.1875
805976,BAC,1975-10-06,1.140625
805977,BAC,1975-10-07,1.125
805978,BAC,1975-10-08,1.15625
805979,BAC,1975-10-09,1.171875
805980,BAC,1975-10-10,1.171875
805981,BAC,1975-10-13,1.15625
805982,BAC,1975-10-14,1.15625
805983,BAC,1975-10-15,1.125
805984,BAC,1975-10-16,1.125
805985,BAC,1975-10-17,1.125
805986,BAC,1975-10-20,1.109375
805987,BAC,1975-10-21,1.109375
805988,BAC,1975-10-22,1.109375
805989,BAC,1975-10-23,1.109375
805990,BAC,1975-10-24,1.078125
805991,BAC,1975-10-27,1.078125
805992,BAC,1975-10-28,1.078125
805993,BAC,1975-10-29,1.0625
805994,BAC,1975-10-30,1.046875
805995,BAC,1975-10-31,1.03125
805996,BAC,1975-11-03,1.03125
805997,BAC,1975-11-04,1.09375
805998,BAC,1975-11-05,1.125
805999,BAC,1975-11-06,1.125
806000,BAC,1975-11-07,1.125
806001,BAC,1975-11-10,1.09375
806002,BAC,1975-11-11,1.109375
806003,BAC,1975-11-12,1.125
806004,BAC,1975-11-13,1.109375
806005,BAC,1975-11-14,1.078125
806006,BAC,1975-11-17,1.078125
806007,BAC,1975-11-18,1.078125
806008,BAC,1975-11-19,1.0625
806009,BAC,1975-11-20,1.0625
806010,BAC,1975-11-21,1.03125
806011,BAC,1975-11-24,1.0
806012,BAC,1975-11-25,1.0
806013,BAC,1975-11-26,1.046875
806014,BAC,1975-11-28,1.0625
806015,BAC,1975-12-01,1.0625
806016,BAC,1975-12-02,1.0625
806017,BAC,1975-12-03,1.015625
806018,BAC,1975-12-04,1.015625
806019,BAC,1975-12-05,1.0
806020,BAC,1975-12-08,1.015625
806021,BAC,1975-12-09,1.015625
806022,BAC,1975-12-10,1.046875
806023,BAC,1975-12-11,1.046875
806024,BAC,1975-12-12,1.03125
806025,BAC,1975-12-15,1.03125
806026,BAC,1975-12-16,1.0625
806027,BAC,1975-12-17,1.09375
806028,BAC,1975-12-18,1.078125
806029,BAC,1975-12-19,1.140625
806030,BAC,1975-12-22,1.109375
806031,BAC,1975-12-23,1.140625
806032,BAC,1975-12-24,1.171875
806033,BAC,1975-12-26,1.203125
806034,BAC,1975-12-29,1.1875
806035,BAC,1975-12-30,1.1875
806036,BAC,1975-12-31,1.21875
806037,BAC,1976-01-02,1.234375
806038,BAC,1976-01-05,1.234375
806039,BAC,1976-01-06,1.25
806040,BAC,1976-01-07,1.203125
806041,BAC,1976-01-08,1.203125
806042,BAC,1976-01-09,1.1875
806043,BAC,1976-01-12,1.15625
806044,BAC,1976-01-13,1.15625
806045,BAC,1976-01-14,1.1875
806046,BAC,1976-01-15,1.1875
806047,BAC,1976-01-16,1.1875
806048,BAC,1976-01-19,1.21875
806049,BAC,1976-01-20,1.28125
806050,BAC,1976-01-21,1.265625
806051,BAC,1976-01-22,1.1875
806052,BAC,1976-01-23,1.203125
806053,BAC,1976-01-26,1.1875
806054,BAC,1976-01-27,1.1875
806055,BAC,1976-01-28,1.21875
806056,BAC,1976-01-29,1.25
806057,BAC,1976-01-30,1.359375
806058,BAC,1976-02-02,1.390625
806059,BAC,1976-02-03,1.4375
806060,BAC,1976-02-04,1.5
806061,BAC,1976-02-05,1.46875
806062,BAC,1976-02-06,1.421875
806063,BAC,1976-02-09,1.421875
806064,BAC,1976-02-10,1.421875
806065,BAC,1976-02-11,1.4375
806066,BAC,1976-02-12,1.484375
806067,BAC,1976-02-13,1.484375
806068,BAC,1976-02-17,1.484375
806069,BAC,1976-02-18,1.46875
806070,BAC,1976-02-19,1.515625
806071,BAC,1976-02-20,1.5625
806072,BAC,1976-02-23,1.53125
806073,BAC,1976-02-24,1.5
806074,BAC,1976-02-25,1.46875
806075,BAC,1976-02-26,1.46875
806076,BAC,1976-02-27,1.453125
806077,BAC,1976-03-01,1.453125
806078,BAC,1976-03-02,1.4375
806079,BAC,1976-03-03,1.4375
806080,BAC,1976-03-04,1.390625
806081,BAC,1976-03-05,1.390625
806082,BAC,1976-03-08,1.421875
806083,BAC,1976-03-09,1.4375
806084,BAC,1976-03-10,1.46875
806085,BAC,1976-03-11,1.5
806086,BAC,1976-03-12,1.5
806087,BAC,1976-03-15,1.46875
806088,BAC,1976-03-16,1.484375
806089,BAC,1976-03-17,1.515625
806090,BAC,1976-03-18,1.515625
806091,BAC,1976-03-19,1.515625
806092,BAC,1976-03-22,1.515625
806093,BAC,1976-03-23,1.515625
806094,BAC,1976-03-24,1.53125
806095,BAC,1976-03-25,1.5
806096,BAC,1976-03-26,1.5
806097,BAC,1976-03-29,1.5
806098,BAC,1976-03-30,1.5
806099,BAC,1976-03-31,1.53125
806100,BAC,1976-04-01,1.53125
806101,BAC,1976-04-02,1.53125
806102,BAC,1976-04-05,1.53125
806103,BAC,1976-04-06,1.546875
806104,BAC,1976-04-07,1.53125
806105,BAC,1976-04-08,1.515625
806106,BAC,1976-04-09,1.453125
806107,BAC,1976-04-12,1.4375
806108,BAC,1976-04-13,1.4375
806109,BAC,1976-04-14,1.4375
806110,BAC,1976-04-15,1.4375
806111,BAC,1976-04-19,1.4375
806112,BAC,1976-04-20,1.46875
806113,BAC,1976-04-21,1.46875
806114,BAC,1976-04-22,1.46875
806115,BAC,1976-04-23,1.453125
806116,BAC,1976-04-26,1.453125
806117,BAC,1976-04-27,1.453125
806118,BAC,1976-04-28,1.453125
806119,BAC,1976-04-29,1.453125
806120,BAC,1976-04-30,1.453125
806121,BAC,1976-05-03,1.4375
806122,BAC,1976-05-04,1.40625
806123,BAC,1976-05-05,1.40625
806124,BAC,1976-05-06,1.375
806125,BAC,1976-05-07,1.375
806126,BAC,1976-05-10,1.390625
806127,BAC,1976-05-11,1.375
806128,BAC,1976-05-12,1.375
806129,BAC,1976-05-13,1.34375
806130,BAC,1976-05-14,1.34375
806131,BAC,1976-05-17,1.34375
806132,BAC,1976-05-18,1.328125
806133,BAC,1976-05-19,1.328125
806134,BAC,1976-05-20,1.328125
806135,BAC,1976-05-21,1.34375
806136,BAC,1976-05-24,1.3125
806137,BAC,1976-05-25,1.3125
806138,BAC,1976-05-26,1.296875
806139,BAC,1976-05-27,1.265625
806140,BAC,1976-05-28,1.21875
806141,BAC,1976-06-01,1.234375
806142,BAC,1976-06-02,1.234375
806143,BAC,1976-06-03,1.25
806144,BAC,1976-06-04,1.234375
806145,BAC,1976-06-07,1.234375
806146,BAC,1976-06-08,1.234375
806147,BAC,1976-06-09,1.234375
806148,BAC,1976-06-10,1.25
806149,BAC,1976-06-11,1.265625
806150,BAC,1976-06-14,1.28125
806151,BAC,1976-06-15,1.28125
806152,BAC,1976-06-16,1.28125
806153,BAC,1976-06-17,1.296875
806154,BAC,1976-06-18,1.296875
806155,BAC,1976-06-21,1.296875
806156,BAC,1976-06-22,1.296875
806157,BAC,1976-06-23,1.296875
806158,BAC,1976-06-24,1.296875
806159,BAC,1976-06-25,1.296875
806160,BAC,1976-06-28,1.3125
806161,BAC,1976-06-29,1.3125
806162,BAC,1976-06-30,1.328125
806163,BAC,1976-07-01,1.34375
806164,BAC,1976-07-02,1.34375
806165,BAC,1976-07-06,1.375
806166,BAC,1976-07-07,1.375
806167,BAC,1976-07-08,1.390625
806168,BAC,1976-07-09,1.390625
806169,BAC,1976-07-12,1.40625
806170,BAC,1976-07-13,1.40625
806171,BAC,1976-07-14,1.421875
806172,BAC,1976-07-15,1.421875
806173,BAC,1976-07-16,1.421875
806174,BAC,1976-07-19,1.421875
806175,BAC,1976-07-20,1.390625
806176,BAC,1976-07-21,1.359375
806177,BAC,1976-07-22,1.328125
806178,BAC,1976-07-23,1.328125
806179,BAC,1976-07-26,1.328125
806180,BAC,1976-07-27,1.296875
806181,BAC,1976-07-28,1.296875
806182,BAC,1976-07-29,1.28125
806183,BAC,1976-07-30,1.296875
806184,BAC,1976-08-02,1.28125
806185,BAC,1976-08-03,1.28125
806186,BAC,1976-08-04,1.296875
806187,BAC,1976-08-05,1.296875
806188,BAC,1976-08-06,1.296875
806189,BAC,1976-08-09,1.296875
806190,BAC,1976-08-10,1.296875
806191,BAC,1976-08-11,1.296875
806192,BAC,1976-08-12,1.3125
806193,BAC,1976-08-13,1.3125
806194,BAC,1976-08-16,1.3125
806195,BAC,1976-08-17,1.296875
806196,BAC,1976-08-18,1.296875
806197,BAC,1976-08-19,1.28125
806198,BAC,1976-08-20,1.28125
806199,BAC,1976-08-23,1.28125
806200,BAC,1976-08-24,1.265625
806201,BAC,1976-08-25,1.265625
806202,BAC,1976-08-26,1.265625
806203,BAC,1976-08-27,1.265625
806204,BAC,1976-08-30,1.265625
806205,BAC,1976-08-31,1.265625
806206,BAC,1976-09-01,1.265625
806207,BAC,1976-09-02,1.265625
806208,BAC,1976-09-03,1.265625
806209,BAC,1976-09-07,1.265625
806210,BAC,1976-09-08,1.265625
806211,BAC,1976-09-09,1.234375
806212,BAC,1976-09-10,1.234375
806213,BAC,1976-09-13,1.234375
806214,BAC,1976-09-14,1.234375
806215,BAC,1976-09-15,1.25
806216,BAC,1976-09-16,1.265625
806217,BAC,1976-09-17,1.328125
806218,BAC,1976-09-20,1.328125
806219,BAC,1976-09-21,1.359375
806220,BAC,1976-09-22,1.34375
806221,BAC,1976-09-23,1.34375
806222,BAC,1976-09-24,1.328125
806223,BAC,1976-09-27,1.34375
806224,BAC,1976-09-28,1.3125
806225,BAC,1976-09-29,1.3125
806226,BAC,1976-09-30,1.3125
806227,BAC,1976-10-01,1.25
806228,BAC,1976-10-04,1.25
806229,BAC,1976-10-05,1.234375
806230,BAC,1976-10-06,1.21875
806231,BAC,1976-10-07,1.21875
806232,BAC,1976-10-08,1.234375
806233,BAC,1976-10-11,1.234375
806234,BAC,1976-10-12,1.234375
806235,BAC,1976-10-13,1.203125
806236,BAC,1976-10-14,1.203125
806237,BAC,1976-10-15,1.203125
806238,BAC,1976-10-18,1.21875
806239,BAC,1976-10-19,1.234375
806240,BAC,1976-10-20,1.25
806241,BAC,1976-10-21,1.234375
806242,BAC,1976-10-22,1.234375
806243,BAC,1976-10-25,1.234375
806244,BAC,1976-10-26,1.234375
806245,BAC,1976-10-27,1.234375
806246,BAC,1976-10-28,1.234375
806247,BAC,1976-10-29,1.265625
806248,BAC,1976-11-01,1.265625
806249,BAC,1976-11-03,1.25
806250,BAC,1976-11-04,1.25
806251,BAC,1976-11-05,1.25
806252,BAC,1976-11-08,1.21875
806253,BAC,1976-11-09,1.21875
806254,BAC,1976-11-10,1.21875
806255,BAC,1976-11-11,1.21875
806256,BAC,1976-11-12,1.234375
806257,BAC,1976-11-15,1.234375
806258,BAC,1976-11-16,1.25
806259,BAC,1976-11-17,1.25
806260,BAC,1976-11-18,1.25
806261,BAC,1976-11-19,1.265625
806262,BAC,1976-11-22,1.28125
806263,BAC,1976-11-23,1.28125
806264,BAC,1976-11-24,1.28125
806265,BAC,1976-11-26,1.28125
806266,BAC,1976-11-29,1.28125
806267,BAC,1976-11-30,1.265625
806268,BAC,1976-12-01,1.28125
806269,BAC,1976-12-02,1.28125
806270,BAC,1976-12-03,1.28125
806271,BAC,1976-12-06,1.296875
806272,BAC,1976-12-07,1.296875
806273,BAC,1976-12-08,1.328125
806274,BAC,1976-12-09,1.375
806275,BAC,1976-12-10,1.40625
806276,BAC,1976-12-13,1.40625
806277,BAC,1976-12-14,1.40625
806278,BAC,1976-12-15,1.40625
806279,BAC,1976-12-16,1.375
806280,BAC,1976-12-17,1.375
806281,BAC,1976-12-20,1.359375
806282,BAC,1976-12-21,1.375
806283,BAC,1976-12-22,1.390625
806284,BAC,1976-12-23,1.390625
806285,BAC,1976-12-27,1.40625
806286,BAC,1976-12-28,1.421875
806287,BAC,1976-12-29,1.421875
806288,BAC,1976-12-30,1.46875
806289,BAC,1976-12-31,1.515625
806290,BAC,1977-01-03,1.53125
806291,BAC,1977-01-04,1.53125
806292,BAC,1977-01-05,1.546875
806293,BAC,1977-01-06,1.5625
806294,BAC,1977-01-07,1.59375
806295,BAC,1977-01-10,1.59375
806296,BAC,1977-01-11,1.578125
806297,BAC,1977-01-12,1.578125
806298,BAC,1977-01-13,1.578125
806299,BAC,1977-01-14,1.59375
806300,BAC,1977-01-17,1.59375
806301,BAC,1977-01-18,1.578125
806302,BAC,1977-01-19,1.578125
806303,BAC,1977-01-20,1.578125
806304,BAC,1977-01-21,1.578125
806305,BAC,1977-01-24,1.5625
806306,BAC,1977-01-25,1.5625
806307,BAC,1977-01-26,1.53125
806308,BAC,1977-01-27,1.515625
806309,BAC,1977-01-28,1.421875
806310,BAC,1977-01-31,1.421875
806311,BAC,1977-02-01,1.4375
806312,BAC,1977-02-02,1.421875
806313,BAC,1977-02-03,1.421875
806314,BAC,1977-02-04,1.4375
806315,BAC,1977-02-07,1.4375
806316,BAC,1977-02-08,1.390625
806317,BAC,1977-02-09,1.375
806318,BAC,1977-02-10,1.375
806319,BAC,1977-02-11,1.375
806320,BAC,1977-02-14,1.375
806321,BAC,1977-02-15,1.390625
806322,BAC,1977-02-16,1.40625
806323,BAC,1977-02-17,1.40625
806324,BAC,1977-02-18,1.390625
806325,BAC,1977-02-22,1.390625
806326,BAC,1977-02-23,1.375
806327,BAC,1977-02-24,1.34375
806328,BAC,1977-02-25,1.359375
806329,BAC,1977-02-28,1.359375
806330,BAC,1977-03-01,1.40625
806331,BAC,1977-03-02,1.40625
806332,BAC,1977-03-03,1.4375
806333,BAC,1977-03-04,1.4375
806334,BAC,1977-03-07,1.40625
806335,BAC,1977-03-08,1.40625
806336,BAC,1977-03-09,1.390625
806337,BAC,1977-03-10,1.390625
806338,BAC,1977-03-11,1.390625
806339,BAC,1977-03-14,1.390625
806340,BAC,1977-03-15,1.40625
806341,BAC,1977-03-16,1.40625
806342,BAC,1977-03-17,1.421875
806343,BAC,1977-03-18,1.453125
806344,BAC,1977-03-21,1.46875
806345,BAC,1977-03-22,1.484375
806346,BAC,1977-03-23,1.484375
806347,BAC,1977-03-24,1.484375
806348,BAC,1977-03-25,1.484375
806349,BAC,1977-03-28,1.46875
806350,BAC,1977-03-29,1.484375
806351,BAC,1977-03-30,1.484375
806352,BAC,1977-03-31,1.484375
806353,BAC,1977-04-01,1.484375
806354,BAC,1977-04-04,1.484375
806355,BAC,1977-04-05,1.46875
806356,BAC,1977-04-06,1.46875
806357,BAC,1977-04-07,1.46875
806358,BAC,1977-04-11,1.46875
806359,BAC,1977-04-12,1.484375
806360,BAC,1977-04-13,1.484375
806361,BAC,1977-04-14,1.484375
806362,BAC,1977-04-15,1.46875
806363,BAC,1977-04-18,1.484375
806364,BAC,1977-04-19,1.46875
806365,BAC,1977-04-20,1.46875
806366,BAC,1977-04-21,1.484375
806367,BAC,1977-04-22,1.484375
806368,BAC,1977-04-25,1.46875
806369,BAC,1977-04-26,1.46875
806370,BAC,1977-04-27,1.484375
806371,BAC,1977-04-28,1.484375
806372,BAC,1977-04-29,1.484375
806373,BAC,1977-05-02,1.484375
806374,BAC,1977-05-03,1.5
806375,BAC,1977-05-04,1.515625
806376,BAC,1977-05-05,1.515625
806377,BAC,1977-05-06,1.5
806378,BAC,1977-05-09,1.5
806379,BAC,1977-05-10,1.5
806380,BAC,1977-05-11,1.5
806381,BAC,1977-05-12,1.5
806382,BAC,1977-05-13,1.5
806383,BAC,1977-05-16,1.484375
806384,BAC,1977-05-17,1.5
806385,BAC,1977-05-18,1.5
806386,BAC,1977-05-19,1.5
806387,BAC,1977-05-20,1.5
806388,BAC,1977-05-23,1.5
806389,BAC,1977-05-24,1.484375
806390,BAC,1977-05-25,1.5
806391,BAC,1977-05-26,1.5
806392,BAC,1977-05-27,1.484375
806393,BAC,1977-05-31,1.453125
806394,BAC,1977-06-01,1.453125
806395,BAC,1977-06-02,1.453125
806396,BAC,1977-06-03,1.453125
806397,BAC,1977-06-06,1.453125
806398,BAC,1977-06-07,1.4375
806399,BAC,1977-06-08,1.453125
806400,BAC,1977-06-09,1.4375
806401,BAC,1977-06-10,1.453125
806402,BAC,1977-06-13,1.453125
806403,BAC,1977-06-14,1.46875
806404,BAC,1977-06-15,1.46875
806405,BAC,1977-06-16,1.46875
806406,BAC,1977-06-17,1.46875
806407,BAC,1977-06-20,1.453125
806408,BAC,1977-06-21,1.453125
806409,BAC,1977-06-22,1.4375
806410,BAC,1977-06-23,1.421875
806411,BAC,1977-06-24,1.421875
806412,BAC,1977-06-27,1.40625
806413,BAC,1977-06-28,1.390625
806414,BAC,1977-06-29,1.375
806415,BAC,1977-06-30,1.375
806416,BAC,1977-07-01,1.375
806417,BAC,1977-07-05,1.375
806418,BAC,1977-07-06,1.375
806419,BAC,1977-07-07,1.375
806420,BAC,1977-07-08,1.390625
806421,BAC,1977-07-11,1.390625
806422,BAC,1977-07-12,1.390625
806423,BAC,1977-07-13,1.390625
806424,BAC,1977-07-15,1.40625
806425,BAC,1977-07-18,1.421875
806426,BAC,1977-07-19,1.421875
806427,BAC,1977-07-20,1.421875
806428,BAC,1977-07-21,1.421875
806429,BAC,1977-07-22,1.453125
806430,BAC,1977-07-25,1.484375
806431,BAC,1977-07-26,1.484375
806432,BAC,1977-07-27,1.453125
806433,BAC,1977-07-28,1.421875
806434,BAC,1977-07-29,1.4375
806435,BAC,1977-08-01,1.4375
806436,BAC,1977-08-02,1.421875
806437,BAC,1977-08-03,1.421875
806438,BAC,1977-08-04,1.421875
806439,BAC,1977-08-05,1.421875
806440,BAC,1977-08-08,1.40625
806441,BAC,1977-08-09,1.40625
806442,BAC,1977-08-10,1.390625
806443,BAC,1977-08-11,1.390625
806444,BAC,1977-08-12,1.390625
806445,BAC,1977-08-15,1.375
806446,BAC,1977-08-16,1.359375
806447,BAC,1977-08-17,1.359375
806448,BAC,1977-08-18,1.359375
806449,BAC,1977-08-19,1.359375
806450,BAC,1977-08-22,1.359375
806451,BAC,1977-08-23,1.359375
806452,BAC,1977-08-24,1.359375
806453,BAC,1977-08-25,1.359375
806454,BAC,1977-08-26,1.34375
806455,BAC,1977-08-29,1.34375
806456,BAC,1977-08-30,1.328125
806457,BAC,1977-08-31,1.3125
806458,BAC,1977-09-01,1.3125
806459,BAC,1977-09-02,1.3125
806460,BAC,1977-09-06,1.3125
806461,BAC,1977-09-07,1.328125
806462,BAC,1977-09-08,1.3125
806463,BAC,1977-09-09,1.3125
806464,BAC,1977-09-12,1.3125
806465,BAC,1977-09-13,1.3125
806466,BAC,1977-09-14,1.3125
806467,BAC,1977-09-15,1.3125
806468,BAC,1977-09-16,1.3125
806469,BAC,1977-09-19,1.3125
806470,BAC,1977-09-20,1.3125
806471,BAC,1977-09-21,1.3125
806472,BAC,1977-09-22,1.328125
806473,BAC,1977-09-23,1.328125
806474,BAC,1977-09-26,1.34375
806475,BAC,1977-09-27,1.359375
806476,BAC,1977-09-28,1.375
806477,BAC,1977-09-29,1.375
806478,BAC,1977-09-30,1.359375
806479,BAC,1977-10-03,1.359375
806480,BAC,1977-10-04,1.34375
806481,BAC,1977-10-05,1.34375
806482,BAC,1977-10-06,1.359375
806483,BAC,1977-10-07,1.359375
806484,BAC,1977-10-10,1.359375
806485,BAC,1977-10-11,1.375
806486,BAC,1977-10-12,1.359375
806487,BAC,1977-10-13,1.359375
806488,BAC,1977-10-14,1.359375
806489,BAC,1977-10-17,1.359375
806490,BAC,1977-10-18,1.375
806491,BAC,1977-10-19,1.359375
806492,BAC,1977-10-20,1.359375
806493,BAC,1977-10-21,1.34375
806494,BAC,1977-10-24,1.34375
806495,BAC,1977-10-25,1.328125
806496,BAC,1977-10-26,1.296875
806497,BAC,1977-10-27,1.296875
806498,BAC,1977-10-28,1.3125
806499,BAC,1977-10-31,1.3125
806500,BAC,1977-11-01,1.28125
806501,BAC,1977-11-02,1.28125
806502,BAC,1977-11-03,1.28125
806503,BAC,1977-11-04,1.28125
806504,BAC,1977-11-07,1.296875
806505,BAC,1977-11-08,1.3125
806506,BAC,1977-11-09,1.3125
806507,BAC,1977-11-10,1.3125
806508,BAC,1977-11-11,1.328125
806509,BAC,1977-11-14,1.3125
806510,BAC,1977-11-15,1.328125
806511,BAC,1977-11-16,1.328125
806512,BAC,1977-11-17,1.328125
806513,BAC,1977-11-18,1.328125
806514,BAC,1977-11-21,1.328125
806515,BAC,1977-11-22,1.34375
806516,BAC,1977-11-23,1.359375
806517,BAC,1977-11-25,1.359375
806518,BAC,1977-11-28,1.359375
806519,BAC,1977-11-29,1.359375
806520,BAC,1977-11-30,1.359375
806521,BAC,1977-12-01,1.359375
806522,BAC,1977-12-02,1.375
806523,BAC,1977-12-05,1.421875
806524,BAC,1977-12-06,1.390625
806525,BAC,1977-12-07,1.390625
806526,BAC,1977-12-08,1.390625
806527,BAC,1977-12-09,1.390625
806528,BAC,1977-12-12,1.40625
806529,BAC,1977-12-13,1.40625
806530,BAC,1977-12-14,1.390625
806531,BAC,1977-12-15,1.390625
806532,BAC,1977-12-16,1.390625
806533,BAC,1977-12-19,1.34375
806534,BAC,1977-12-20,1.34375
806535,BAC,1977-12-21,1.359375
806536,BAC,1977-12-22,1.359375
806537,BAC,1977-12-23,1.359375
806538,BAC,1977-12-27,1.375
806539,BAC,1977-12-28,1.390625
806540,BAC,1977-12-29,1.390625
806541,BAC,1977-12-30,1.421875
806542,BAC,1978-01-03,1.40625
806543,BAC,1978-01-04,1.421875
806544,BAC,1978-01-05,1.421875
806545,BAC,1978-01-06,1.40625
806546,BAC,1978-01-09,1.40625
806547,BAC,1978-01-10,1.40625
806548,BAC,1978-01-11,1.40625
806549,BAC,1978-01-12,1.40625
806550,BAC,1978-01-13,1.40625
806551,BAC,1978-01-16,1.40625
806552,BAC,1978-01-17,1.4375
806553,BAC,1978-01-18,1.46875
806554,BAC,1978-01-19,1.46875
806555,BAC,1978-01-20,1.46875
806556,BAC,1978-01-23,1.46875
806557,BAC,1978-01-24,1.453125
806558,BAC,1978-01-25,1.46875
806559,BAC,1978-01-26,1.46875
806560,BAC,1978-01-27,1.46875
806561,BAC,1978-01-30,1.46875
806562,BAC,1978-01-31,1.46875
806563,BAC,1978-02-01,1.46875
806564,BAC,1978-02-02,1.484375
806565,BAC,1978-02-03,1.484375
806566,BAC,1978-02-06,1.484375
806567,BAC,1978-02-07,1.484375
806568,BAC,1978-02-08,1.484375
806569,BAC,1978-02-09,1.484375
806570,BAC,1978-02-10,1.484375
806571,BAC,1978-02-13,1.484375
806572,BAC,1978-02-14,1.484375
806573,BAC,1978-02-15,1.484375
806574,BAC,1978-02-16,1.484375
806575,BAC,1978-02-17,1.484375
806576,BAC,1978-02-21,1.484375
806577,BAC,1978-02-22,1.46875
806578,BAC,1978-02-23,1.46875
806579,BAC,1978-02-24,1.484375
806580,BAC,1978-02-27,1.46875
806581,BAC,1978-02-28,1.453125
806582,BAC,1978-03-01,1.453125
806583,BAC,1978-03-02,1.453125
806584,BAC,1978-03-03,1.453125
806585,BAC,1978-03-06,1.453125
806586,BAC,1978-03-07,1.453125
806587,BAC,1978-03-08,1.453125
806588,BAC,1978-03-09,1.453125
806589,BAC,1978-03-10,1.4375
806590,BAC,1978-03-13,1.4375
806591,BAC,1978-03-14,1.4375
806592,BAC,1978-03-15,1.421875
806593,BAC,1978-03-16,1.421875
806594,BAC,1978-03-17,1.421875
806595,BAC,1978-03-20,1.421875
806596,BAC,1978-03-21,1.421875
806597,BAC,1978-03-22,1.40625
806598,BAC,1978-03-23,1.40625
806599,BAC,1978-03-27,1.421875
806600,BAC,1978-03-28,1.40625
806601,BAC,1978-03-29,1.421875
806602,BAC,1978-03-30,1.4375
806603,BAC,1978-03-31,1.421875
806604,BAC,1978-04-03,1.40625
806605,BAC,1978-04-04,1.40625
806606,BAC,1978-04-05,1.421875
806607,BAC,1978-04-06,1.4375
806608,BAC,1978-04-07,1.4375
806609,BAC,1978-04-10,1.46875
806610,BAC,1978-04-11,1.515625
806611,BAC,1978-04-12,1.5625
806612,BAC,1978-04-13,1.59375
806613,BAC,1978-04-14,1.609375
806614,BAC,1978-04-17,1.59375
806615,BAC,1978-04-18,1.5625
806616,BAC,1978-04-19,1.609375
806617,BAC,1978-04-20,1.65625
806618,BAC,1978-04-21,1.65625
806619,BAC,1978-04-24,1.65625
806620,BAC,1978-04-25,1.640625
806621,BAC,1978-04-26,1.625
806622,BAC,1978-04-27,1.609375
806623,BAC,1978-04-28,1.625
806624,BAC,1978-05-01,1.640625
806625,BAC,1978-05-02,1.640625
806626,BAC,1978-05-03,1.65625
806627,BAC,1978-05-04,1.6875
806628,BAC,1978-05-05,1.71875
806629,BAC,1978-05-08,1.71875
806630,BAC,1978-05-09,1.734375
806631,BAC,1978-05-10,1.703125
806632,BAC,1978-05-11,1.703125
806633,BAC,1978-05-12,1.703125
806634,BAC,1978-05-15,1.703125
806635,BAC,1978-05-16,1.734375
806636,BAC,1978-05-17,1.75
806637,BAC,1978-05-18,1.765625
806638,BAC,1978-05-19,1.765625
806639,BAC,1978-05-22,1.75
806640,BAC,1978-05-23,1.703125
806641,BAC,1978-05-24,1.6875
806642,BAC,1978-05-25,1.65625
806643,BAC,1978-05-26,1.640625
806644,BAC,1978-05-30,1.640625
806645,BAC,1978-05-31,1.671875
806646,BAC,1978-06-01,1.671875
806647,BAC,1978-06-02,1.671875
806648,BAC,1978-06-05,1.671875
806649,BAC,1978-06-06,1.671875
806650,BAC,1978-06-07,1.671875
806651,BAC,1978-06-08,1.671875
806652,BAC,1978-06-09,1.671875
806653,BAC,1978-06-12,1.671875
806654,BAC,1978-06-13,1.640625
806655,BAC,1978-06-14,1.65625
806656,BAC,1978-06-15,1.671875
806657,BAC,1978-06-16,1.671875
806658,BAC,1978-06-19,1.671875
806659,BAC,1978-06-20,1.65625
806660,BAC,1978-06-21,1.65625
806661,BAC,1978-06-22,1.65625
806662,BAC,1978-06-23,1.65625
806663,BAC,1978-06-26,1.625
806664,BAC,1978-06-27,1.609375
806665,BAC,1978-06-28,1.609375
806666,BAC,1978-06-29,1.625
806667,BAC,1978-06-30,1.625
806668,BAC,1978-07-03,1.625
806669,BAC,1978-07-05,1.609375
806670,BAC,1978-07-06,1.609375
806671,BAC,1978-07-07,1.609375
806672,BAC,1978-07-10,1.625
806673,BAC,1978-07-11,1.625
806674,BAC,1978-07-12,1.625
806675,BAC,1978-07-13,1.625
806676,BAC,1978-07-14,1.703125
806677,BAC,1978-07-17,1.71875
806678,BAC,1978-07-18,1.71875
806679,BAC,1978-07-19,1.71875
806680,BAC,1978-07-20,1.765625
806681,BAC,1978-07-21,1.75
806682,BAC,1978-07-24,1.75
806683,BAC,1978-07-25,1.75
806684,BAC,1978-07-26,1.78125
806685,BAC,1978-07-27,1.796875
806686,BAC,1978-07-28,1.796875
806687,BAC,1978-07-31,1.796875
806688,BAC,1978-08-01,1.796875
806689,BAC,1978-08-02,1.859375
806690,BAC,1978-08-03,1.859375
806691,BAC,1978-08-04,1.84375
806692,BAC,1978-08-07,1.828125
806693,BAC,1978-08-08,1.828125
806694,BAC,1978-08-09,1.84375
806695,BAC,1978-08-10,1.828125
806696,BAC,1978-08-11,1.828125
806697,BAC,1978-08-14,1.828125
806698,BAC,1978-08-15,1.84375
806699,BAC,1978-08-16,1.875
806700,BAC,1978-08-17,1.890625
806701,BAC,1978-08-18,1.875
806702,BAC,1978-08-21,1.875
806703,BAC,1978-08-22,1.859375
806704,BAC,1978-08-23,1.875
806705,BAC,1978-08-24,1.875
806706,BAC,1978-08-25,1.90625
806707,BAC,1978-08-28,1.90625
806708,BAC,1978-08-29,1.90625
806709,BAC,1978-08-30,1.90625
806710,BAC,1978-08-31,1.890625
806711,BAC,1978-09-01,1.90625
806712,BAC,1978-09-05,1.921875
806713,BAC,1978-09-06,1.9375
806714,BAC,1978-09-07,1.984375
806715,BAC,1978-09-08,2.0
806716,BAC,1978-09-11,2.0
806717,BAC,1978-09-12,2.046875
806718,BAC,1978-09-13,2.078125
806719,BAC,1978-09-14,2.046875
806720,BAC,1978-09-15,2.0
806721,BAC,1978-09-18,1.96875
806722,BAC,1978-09-19,1.96875
806723,BAC,1978-09-20,1.9375
806724,BAC,1978-09-21,1.890625
806725,BAC,1978-09-22,1.9375
806726,BAC,1978-09-25,1.90625
806727,BAC,1978-09-26,1.921875
806728,BAC,1978-09-27,1.890625
806729,BAC,1978-09-28,1.875
806730,BAC,1978-09-29,1.890625
806731,BAC,1978-10-02,1.890625
806732,BAC,1978-10-03,1.875
806733,BAC,1978-10-04,1.859375
806734,BAC,1978-10-05,1.875
806735,BAC,1978-10-06,1.875
806736,BAC,1978-10-09,1.890625
806737,BAC,1978-10-10,1.90625
806738,BAC,1978-10-11,1.90625
806739,BAC,1978-10-12,1.90625
806740,BAC,1978-10-13,1.890625
806741,BAC,1978-10-16,1.859375
806742,BAC,1978-10-17,1.8125
806743,BAC,1978-10-18,1.765625
806744,BAC,1978-10-19,1.703125
806745,BAC,1978-10-20,1.65625
806746,BAC,1978-10-23,1.609375
806747,BAC,1978-10-24,1.59375
806748,BAC,1978-10-25,1.609375
806749,BAC,1978-10-26,1.546875
806750,BAC,1978-10-27,1.515625
806751,BAC,1978-10-30,1.484375
806752,BAC,1978-10-31,1.484375
806753,BAC,1978-11-01,1.640625
806754,BAC,1978-11-02,1.640625
806755,BAC,1978-11-03,1.671875
806756,BAC,1978-11-06,1.671875
806757,BAC,1978-11-07,1.625
806758,BAC,1978-11-08,1.625
806759,BAC,1978-11-09,1.640625
806760,BAC,1978-11-10,1.640625
806761,BAC,1978-11-13,1.59375
806762,BAC,1978-11-14,1.59375
806763,BAC,1978-11-15,1.609375
806764,BAC,1978-11-16,1.609375
806765,BAC,1978-11-17,1.625
806766,BAC,1978-11-20,1.625
806767,BAC,1978-11-21,1.609375
806768,BAC,1978-11-22,1.609375
806769,BAC,1978-11-24,1.609375
806770,BAC,1978-11-27,1.609375
806771,BAC,1978-11-28,1.59375
806772,BAC,1978-11-29,1.578125
806773,BAC,1978-11-30,1.5625
806774,BAC,1978-12-01,1.578125
806775,BAC,1978-12-04,1.5625
806776,BAC,1978-12-05,1.59375
806777,BAC,1978-12-06,1.578125
806778,BAC,1978-12-07,1.5625
806779,BAC,1978-12-08,1.5625
806780,BAC,1978-12-11,1.546875
806781,BAC,1978-12-12,1.546875
806782,BAC,1978-12-13,1.546875
806783,BAC,1978-12-14,1.53125
806784,BAC,1978-12-15,1.5
806785,BAC,1978-12-18,1.4375
806786,BAC,1978-12-19,1.421875
806787,BAC,1978-12-20,1.421875
806788,BAC,1978-12-21,1.4375
806789,BAC,1978-12-22,1.484375
806790,BAC,1978-12-26,1.5
806791,BAC,1978-12-27,1.484375
806792,BAC,1978-12-28,1.484375
806793,BAC,1978-12-29,1.5
806794,BAC,1979-01-02,1.5
806795,BAC,1979-01-03,1.515625
806796,BAC,1979-01-04,1.515625
806797,BAC,1979-01-05,1.546875
806798,BAC,1979-01-08,1.53125
806799,BAC,1979-01-09,1.53125
806800,BAC,1979-01-10,1.515625
806801,BAC,1979-01-11,1.53125
806802,BAC,1979-01-12,1.578125
806803,BAC,1979-01-15,1.578125
806804,BAC,1979-01-16,1.578125
806805,BAC,1979-01-17,1.578125
806806,BAC,1979-01-18,1.578125
806807,BAC,1979-01-19,1.609375
806808,BAC,1979-01-22,1.609375
806809,BAC,1979-01-23,1.640625
806810,BAC,1979-01-24,1.625
806811,BAC,1979-01-25,1.640625
806812,BAC,1979-01-26,1.640625
806813,BAC,1979-01-29,1.625
806814,BAC,1979-01-30,1.59375
806815,BAC,1979-01-31,1.59375
806816,BAC,1979-02-01,1.578125
806817,BAC,1979-02-02,1.5625
806818,BAC,1979-02-05,1.5625
806819,BAC,1979-02-06,1.546875
806820,BAC,1979-02-07,1.546875
806821,BAC,1979-02-08,1.53125
806822,BAC,1979-02-09,1.546875
806823,BAC,1979-02-12,1.53125
806824,BAC,1979-02-13,1.53125
806825,BAC,1979-02-14,1.53125
806826,BAC,1979-02-15,1.515625
806827,BAC,1979-02-16,1.515625
806828,BAC,1979-02-20,1.5
806829,BAC,1979-02-21,1.5
806830,BAC,1979-02-22,1.5
806831,BAC,1979-02-23,1.5
806832,BAC,1979-02-26,1.484375
806833,BAC,1979-02-27,1.46875
806834,BAC,1979-02-28,1.46875
806835,BAC,1979-03-01,1.46875
806836,BAC,1979-03-02,1.484375
806837,BAC,1979-03-05,1.484375
806838,BAC,1979-03-06,1.46875
806839,BAC,1979-03-07,1.46875
806840,BAC,1979-03-08,1.46875
806841,BAC,1979-03-09,1.46875
806842,BAC,1979-03-12,1.46875
806843,BAC,1979-03-13,1.46875
806844,BAC,1979-03-14,1.46875
806845,BAC,1979-03-15,1.46875
806846,BAC,1979-03-16,1.46875
806847,BAC,1979-03-19,1.484375
806848,BAC,1979-03-20,1.5
806849,BAC,1979-03-21,1.5
806850,BAC,1979-03-22,1.5
806851,BAC,1979-03-23,1.5
806852,BAC,1979-03-26,1.5
806853,BAC,1979-03-27,1.5
806854,BAC,1979-03-28,1.5
806855,BAC,1979-03-29,1.515625
806856,BAC,1979-03-30,1.5
806857,BAC,1979-04-02,1.5
806858,BAC,1979-04-03,1.5
806859,BAC,1979-04-04,1.53125
806860,BAC,1979-04-05,1.53125
806861,BAC,1979-04-06,1.53125
806862,BAC,1979-04-09,1.5625
806863,BAC,1979-04-10,1.578125
806864,BAC,1979-04-11,1.59375
806865,BAC,1979-04-12,1.578125
806866,BAC,1979-04-16,1.578125
806867,BAC,1979-04-17,1.5625
806868,BAC,1979-04-18,1.578125
806869,BAC,1979-04-19,1.578125
806870,BAC,1979-04-20,1.578125
806871,BAC,1979-04-23,1.59375
806872,BAC,1979-04-24,1.625
806873,BAC,1979-04-25,1.640625
806874,BAC,1979-04-26,1.625
806875,BAC,1979-04-27,1.625
806876,BAC,1979-04-30,1.59375
806877,BAC,1979-05-01,1.5625
806878,BAC,1979-05-02,1.5625
806879,BAC,1979-05-03,1.578125
806880,BAC,1979-05-04,1.578125
806881,BAC,1979-05-07,1.5625
806882,BAC,1979-05-08,1.5625
806883,BAC,1979-05-09,1.546875
806884,BAC,1979-05-10,1.53125
806885,BAC,1979-05-11,1.515625
806886,BAC,1979-05-14,1.515625
806887,BAC,1979-05-15,1.515625
806888,BAC,1979-05-16,1.515625
806889,BAC,1979-05-17,1.53125
806890,BAC,1979-05-18,1.546875
806891,BAC,1979-05-21,1.546875
806892,BAC,1979-05-22,1.546875
806893,BAC,1979-05-23,1.546875
806894,BAC,1979-05-24,1.546875
806895,BAC,1979-05-25,1.53125
806896,BAC,1979-05-29,1.53125
806897,BAC,1979-05-30,1.515625
806898,BAC,1979-05-31,1.5
806899,BAC,1979-06-01,1.515625
806900,BAC,1979-06-04,1.53125
806901,BAC,1979-06-05,1.546875
806902,BAC,1979-06-06,1.546875
806903,BAC,1979-06-07,1.546875
806904,BAC,1979-06-08,1.546875
806905,BAC,1979-06-11,1.53125
806906,BAC,1979-06-12,1.5625
806907,BAC,1979-06-13,1.5625
806908,BAC,1979-06-14,1.546875
806909,BAC,1979-06-15,1.5625
806910,BAC,1979-06-18,1.578125
806911,BAC,1979-06-19,1.578125
806912,BAC,1979-06-20,1.578125
806913,BAC,1979-06-21,1.59375
806914,BAC,1979-06-22,1.625
806915,BAC,1979-06-25,1.640625
806916,BAC,1979-06-26,1.625
806917,BAC,1979-06-27,1.65625
806918,BAC,1979-06-28,1.71875
806919,BAC,1979-06-29,1.71875
806920,BAC,1979-07-02,1.734375
806921,BAC,1979-07-03,1.703125
806922,BAC,1979-07-05,1.6875
806923,BAC,1979-07-06,1.71875
806924,BAC,1979-07-09,1.75
806925,BAC,1979-07-10,1.75
806926,BAC,1979-07-11,1.78125
806927,BAC,1979-07-12,1.796875
806928,BAC,1979-07-13,1.734375
806929,BAC,1979-07-16,1.765625
806930,BAC,1979-07-17,1.734375
806931,BAC,1979-07-18,1.734375
806932,BAC,1979-07-19,1.734375
806933,BAC,1979-07-20,1.75
806934,BAC,1979-07-23,1.75
806935,BAC,1979-07-24,1.75
806936,BAC,1979-07-25,1.8125
806937,BAC,1979-07-26,1.78125
806938,BAC,1979-07-27,1.78125
806939,BAC,1979-07-30,1.8125
806940,BAC,1979-07-31,1.828125
806941,BAC,1979-08-01,1.875
806942,BAC,1979-08-02,1.921875
806943,BAC,1979-08-03,1.9375
806944,BAC,1979-08-06,2.0
806945,BAC,1979-08-07,2.03125
806946,BAC,1979-08-08,1.9375
806947,BAC,1979-08-09,1.96875
806948,BAC,1979-08-10,2.0
806949,BAC,1979-08-13,1.984375
806950,BAC,1979-08-14,1.96875
806951,BAC,1979-08-15,1.96875
806952,BAC,1979-08-16,1.96875
806953,BAC,1979-08-17,1.96875
806954,BAC,1979-08-20,1.96875
806955,BAC,1979-08-21,1.96875
806956,BAC,1979-08-22,1.984375
806957,BAC,1979-08-23,1.953125
806958,BAC,1979-08-24,1.921875
806959,BAC,1979-08-27,1.9375
806960,BAC,1979-08-28,1.9375
806961,BAC,1979-08-29,1.921875
806962,BAC,1979-08-30,1.9375
806963,BAC,1979-08-31,1.90625
806964,BAC,1979-09-04,1.90625
806965,BAC,1979-09-05,1.859375
806966,BAC,1979-09-06,1.84375
806967,BAC,1979-09-07,1.828125
806968,BAC,1979-09-10,1.828125
806969,BAC,1979-09-11,1.8125
806970,BAC,1979-09-12,1.78125
806971,BAC,1979-09-13,1.8125
806972,BAC,1979-09-14,1.796875
806973,BAC,1979-09-17,1.796875
806974,BAC,1979-09-18,1.796875
806975,BAC,1979-09-19,1.765625
806976,BAC,1979-09-20,1.78125
806977,BAC,1979-09-21,1.78125
806978,BAC,1979-09-24,1.78125
806979,BAC,1979-09-25,1.765625
806980,BAC,1979-09-26,1.765625
806981,BAC,1979-09-27,1.765625
806982,BAC,1979-09-28,1.796875
806983,BAC,1979-10-01,1.765625
806984,BAC,1979-10-02,1.75
806985,BAC,1979-10-03,1.75
806986,BAC,1979-10-04,1.75
806987,BAC,1979-10-05,1.765625
806988,BAC,1979-10-08,1.765625
806989,BAC,1979-10-09,1.640625
806990,BAC,1979-10-10,1.609375
806991,BAC,1979-10-11,1.625
806992,BAC,1979-10-12,1.59375
806993,BAC,1979-10-15,1.609375
806994,BAC,1979-10-16,1.59375
806995,BAC,1979-10-17,1.609375
806996,BAC,1979-10-18,1.609375
806997,BAC,1979-10-19,1.5625
806998,BAC,1979-10-22,1.5
806999,BAC,1979-10-23,1.515625
807000,BAC,1979-10-24,1.515625
807001,BAC,1979-10-25,1.515625
807002,BAC,1979-10-26,1.515625
807003,BAC,1979-10-29,1.5
807004,BAC,1979-10-30,1.53125
807005,BAC,1979-10-31,1.46875
807006,BAC,1979-11-01,1.484375
807007,BAC,1979-11-02,1.484375
807008,BAC,1979-11-05,1.484375
807009,BAC,1979-11-06,1.453125
807010,BAC,1979-11-07,1.421875
807011,BAC,1979-11-08,1.453125
807012,BAC,1979-11-09,1.5
807013,BAC,1979-11-12,1.609375
807014,BAC,1979-11-13,1.625
807015,BAC,1979-11-14,1.640625
807016,BAC,1979-11-15,1.65625
807017,BAC,1979-11-16,1.640625
807018,BAC,1979-11-19,1.671875
807019,BAC,1979-11-20,1.671875
807020,BAC,1979-11-21,1.671875
807021,BAC,1979-11-23,1.6875
807022,BAC,1979-11-26,1.75
807023,BAC,1979-11-27,1.828125
807024,BAC,1979-11-28,1.796875
807025,BAC,1979-11-29,1.8125
807026,BAC,1979-11-30,1.8125
807027,BAC,1979-12-03,1.765625
807028,BAC,1979-12-04,1.796875
807029,BAC,1979-12-05,1.796875
807030,BAC,1979-12-06,1.796875
807031,BAC,1979-12-07,1.78125
807032,BAC,1979-12-10,1.78125
807033,BAC,1979-12-11,1.78125
807034,BAC,1979-12-12,1.75
807035,BAC,1979-12-13,1.75
807036,BAC,1979-12-14,1.734375
807037,BAC,1979-12-17,1.734375
807038,BAC,1979-12-18,1.734375
807039,BAC,1979-12-19,1.734375
807040,BAC,1979-12-20,1.734375
807041,BAC,1979-12-21,1.734375
807042,BAC,1979-12-24,1.71875
807043,BAC,1979-12-26,1.71875
807044,BAC,1979-12-27,1.75
807045,BAC,1979-12-28,1.71875
807046,BAC,1979-12-31,1.703125
807047,BAC,1980-01-02,1.6875
807048,BAC,1980-01-03,1.671875
807049,BAC,1980-01-04,1.671875
807050,BAC,1980-01-07,1.6875
807051,BAC,1980-01-08,1.671875
807052,BAC,1980-01-09,1.75
807053,BAC,1980-01-10,1.71875
807054,BAC,1980-01-11,1.71875
807055,BAC,1980-01-14,1.71875
807056,BAC,1980-01-15,1.734375
807057,BAC,1980-01-16,1.765625
807058,BAC,1980-01-17,1.765625
807059,BAC,1980-01-18,1.78125
807060,BAC,1980-01-21,1.875
807061,BAC,1980-01-22,1.890625
807062,BAC,1980-01-23,1.875
807063,BAC,1980-01-24,1.765625
807064,BAC,1980-01-25,1.75
807065,BAC,1980-01-28,1.75
807066,BAC,1980-01-29,1.765625
807067,BAC,1980-01-30,1.71875
807068,BAC,1980-01-31,1.75
807069,BAC,1980-02-01,1.6875
807070,BAC,1980-02-04,1.671875
807071,BAC,1980-02-05,1.65625
807072,BAC,1980-02-06,1.640625
807073,BAC,1980-02-07,1.703125
807074,BAC,1980-02-08,1.6875
807075,BAC,1980-02-11,1.640625
807076,BAC,1980-02-12,1.6875
807077,BAC,1980-02-13,1.65625
807078,BAC,1980-02-14,1.65625
807079,BAC,1980-02-15,1.5625
807080,BAC,1980-02-19,1.59375
807081,BAC,1980-02-20,1.625
807082,BAC,1980-02-21,1.53125
807083,BAC,1980-02-22,1.484375
807084,BAC,1980-02-25,1.46875
807085,BAC,1980-02-26,1.46875
807086,BAC,1980-02-27,1.484375
807087,BAC,1980-02-28,1.5
807088,BAC,1980-02-29,1.53125
807089,BAC,1980-03-03,1.5
807090,BAC,1980-03-04,1.453125
807091,BAC,1980-03-05,1.421875
807092,BAC,1980-03-06,1.328125
807093,BAC,1980-03-07,1.328125
807094,BAC,1980-03-10,1.296875
807095,BAC,1980-03-11,1.328125
807096,BAC,1980-03-12,1.375
807097,BAC,1980-03-13,1.4375
807098,BAC,1980-03-14,1.40625
807099,BAC,1980-03-17,1.40625
807100,BAC,1980-03-18,1.390625
807101,BAC,1980-03-19,1.4375
807102,BAC,1980-03-20,1.4375
807103,BAC,1980-03-21,1.4375
807104,BAC,1980-03-24,1.375
807105,BAC,1980-03-25,1.359375
807106,BAC,1980-03-26,1.34375
807107,BAC,1980-03-27,1.296875
807108,BAC,1980-03-28,1.375
807109,BAC,1980-03-31,1.421875
807110,BAC,1980-04-01,1.46875
807111,BAC,1980-04-02,1.515625
807112,BAC,1980-04-03,1.53125
807113,BAC,1980-04-07,1.53125
807114,BAC,1980-04-08,1.53125
807115,BAC,1980-04-09,1.5625
807116,BAC,1980-04-10,1.625
807117,BAC,1980-04-11,1.625
807118,BAC,1980-04-14,1.625
807119,BAC,1980-04-15,1.59375
807120,BAC,1980-04-16,1.640625
807121,BAC,1980-04-17,1.6875
807122,BAC,1980-04-18,1.6875
807123,BAC,1980-04-21,1.6875
807124,BAC,1980-04-22,1.6875
807125,BAC,1980-04-23,1.703125
807126,BAC,1980-04-24,1.703125
807127,BAC,1980-04-25,1.6875
807128,BAC,1980-04-28,1.703125
807129,BAC,1980-04-29,1.703125
807130,BAC,1980-04-30,1.6875
807131,BAC,1980-05-01,1.703125
807132,BAC,1980-05-02,1.703125
807133,BAC,1980-05-05,1.765625
807134,BAC,1980-05-06,1.78125
807135,BAC,1980-05-07,1.890625
807136,BAC,1980-05-08,1.84375
807137,BAC,1980-05-09,1.796875
807138,BAC,1980-05-12,1.75
807139,BAC,1980-05-13,1.75
807140,BAC,1980-05-14,1.78125
807141,BAC,1980-05-15,1.75
807142,BAC,1980-05-16,1.75
807143,BAC,1980-05-19,1.71875
807144,BAC,1980-05-20,1.765625
807145,BAC,1980-05-21,1.734375
807146,BAC,1980-05-22,1.75
807147,BAC,1980-05-23,1.765625
807148,BAC,1980-05-27,1.765625
807149,BAC,1980-05-28,1.765625
807150,BAC,1980-05-29,1.765625
807151,BAC,1980-05-30,1.796875
807152,BAC,1980-06-02,1.78125
807153,BAC,1980-06-03,1.765625
807154,BAC,1980-06-04,1.765625
807155,BAC,1980-06-05,1.8125
807156,BAC,1980-06-06,1.8125
807157,BAC,1980-06-09,1.84375
807158,BAC,1980-06-10,1.8125
807159,BAC,1980-06-11,1.8125
807160,BAC,1980-06-12,1.78125
807161,BAC,1980-06-13,1.796875
807162,BAC,1980-06-16,1.828125
807163,BAC,1980-06-17,1.84375
807164,BAC,1980-06-18,1.765625
807165,BAC,1980-06-19,1.734375
807166,BAC,1980-06-20,1.71875
807167,BAC,1980-06-23,1.75
807168,BAC,1980-06-24,1.75
807169,BAC,1980-06-25,1.75
807170,BAC,1980-06-26,1.78125
807171,BAC,1980-06-27,1.828125
807172,BAC,1980-06-30,1.84375
807173,BAC,1980-07-01,1.84375
807174,BAC,1980-07-02,1.921875
807175,BAC,1980-07-03,1.921875
807176,BAC,1980-07-07,1.953125
807177,BAC,1980-07-08,2.0
807178,BAC,1980-07-09,1.984375
807179,BAC,1980-07-10,1.953125
807180,BAC,1980-07-11,2.0
807181,BAC,1980-07-14,1.984375
807182,BAC,1980-07-15,2.0
807183,BAC,1980-07-16,2.03125
807184,BAC,1980-07-17,2.015625
807185,BAC,1980-07-18,2.0625
807186,BAC,1980-07-21,2.0
807187,BAC,1980-07-22,1.984375
807188,BAC,1980-07-23,1.953125
807189,BAC,1980-07-24,1.875
807190,BAC,1980-07-25,1.890625
807191,BAC,1980-07-28,1.9375
807192,BAC,1980-07-29,2.0
807193,BAC,1980-07-30,2.03125
807194,BAC,1980-07-31,1.9375
807195,BAC,1980-08-01,1.96875
807196,BAC,1980-08-04,2.015625
807197,BAC,1980-08-05,2.0
807198,BAC,1980-08-06,1.984375
807199,BAC,1980-08-07,2.03125
807200,BAC,1980-08-08,1.984375
807201,BAC,1980-08-11,2.015625
807202,BAC,1980-08-12,1.984375
807203,BAC,1980-08-13,1.921875
807204,BAC,1980-08-14,1.953125
807205,BAC,1980-08-15,1.984375
807206,BAC,1980-08-18,1.9375
807207,BAC,1980-08-19,1.90625
807208,BAC,1980-08-20,1.90625
807209,BAC,1980-08-21,1.890625
807210,BAC,1980-08-22,1.890625
807211,BAC,1980-08-25,1.890625
807212,BAC,1980-08-26,1.90625
807213,BAC,1980-08-27,1.90625
807214,BAC,1980-08-28,1.90625
807215,BAC,1980-08-29,1.890625
807216,BAC,1980-09-02,1.90625
807217,BAC,1980-09-03,1.9375
807218,BAC,1980-09-04,1.953125
807219,BAC,1980-09-05,1.9375
807220,BAC,1980-09-08,1.90625
807221,BAC,1980-09-09,1.921875
807222,BAC,1980-09-10,1.9375
807223,BAC,1980-09-11,1.9375
807224,BAC,1980-09-12,1.921875
807225,BAC,1980-09-15,1.84375
807226,BAC,1980-09-16,1.84375
807227,BAC,1980-09-17,1.859375
807228,BAC,1980-09-18,1.859375
807229,BAC,1980-09-19,1.8125
807230,BAC,1980-09-22,1.796875
807231,BAC,1980-09-23,1.78125
807232,BAC,1980-09-24,1.78125
807233,BAC,1980-09-25,1.78125
807234,BAC,1980-09-26,1.71875
807235,BAC,1980-09-29,1.671875
807236,BAC,1980-09-30,1.65625
807237,BAC,1980-10-01,1.625
807238,BAC,1980-10-02,1.640625
807239,BAC,1980-10-03,1.640625
807240,BAC,1980-10-06,1.65625
807241,BAC,1980-10-07,1.640625
807242,BAC,1980-10-08,1.671875
807243,BAC,1980-10-09,1.671875
807244,BAC,1980-10-10,1.671875
807245,BAC,1980-10-13,1.671875
807246,BAC,1980-10-14,1.65625
807247,BAC,1980-10-15,1.671875
807248,BAC,1980-10-16,1.640625
807249,BAC,1980-10-17,1.625
807250,BAC,1980-10-20,1.640625
807251,BAC,1980-10-21,1.625
807252,BAC,1980-10-22,1.609375
807253,BAC,1980-10-23,1.65625
807254,BAC,1980-10-24,1.640625
807255,BAC,1980-10-27,1.625
807256,BAC,1980-10-28,1.640625
807257,BAC,1980-10-29,1.65625
807258,BAC,1980-10-30,1.640625
807259,BAC,1980-10-31,1.640625
807260,BAC,1980-11-03,1.65625
807261,BAC,1980-11-05,1.6875
807262,BAC,1980-11-06,1.625
807263,BAC,1980-11-07,1.59375
807264,BAC,1980-11-10,1.578125
807265,BAC,1980-11-11,1.625
807266,BAC,1980-11-12,1.6875
807267,BAC,1980-11-13,1.671875
807268,BAC,1980-11-14,1.609375
807269,BAC,1980-11-17,1.640625
807270,BAC,1980-11-18,1.609375
807271,BAC,1980-11-19,1.609375
807272,BAC,1980-11-20,1.609375
807273,BAC,1980-11-21,1.609375
807274,BAC,1980-11-24,1.640625
807275,BAC,1980-11-25,1.65625
807276,BAC,1980-11-26,1.640625
807277,BAC,1980-11-28,1.640625
807278,BAC,1980-12-01,1.609375
807279,BAC,1980-12-02,1.625
807280,BAC,1980-12-03,1.578125
807281,BAC,1980-12-04,1.59375
807282,BAC,1980-12-05,1.578125
807283,BAC,1980-12-08,1.5625
807284,BAC,1980-12-09,1.546875
807285,BAC,1980-12-10,1.546875
807286,BAC,1980-12-11,1.546875
807287,BAC,1980-12-12,1.5625
807288,BAC,1980-12-15,1.5625
807289,BAC,1980-12-16,1.5625
807290,BAC,1980-12-17,1.59375
807291,BAC,1980-12-18,1.6875
807292,BAC,1980-12-19,1.671875
807293,BAC,1980-12-22,1.6875
807294,BAC,1980-12-23,1.734375
807295,BAC,1980-12-24,1.71875
807296,BAC,1980-12-26,1.71875
807297,BAC,1980-12-29,1.6875
807298,BAC,1980-12-30,1.671875
807299,BAC,1980-12-31,1.6875
807300,BAC,1981-01-02,1.6875
807301,BAC,1981-01-05,1.78125
807302,BAC,1981-01-06,1.78125
807303,BAC,1981-01-07,1.765625
807304,BAC,1981-01-08,1.734375
807305,BAC,1981-01-09,1.734375
807306,BAC,1981-01-12,1.703125
807307,BAC,1981-01-13,1.6875
807308,BAC,1981-01-14,1.6875
807309,BAC,1981-01-15,1.65625
807310,BAC,1981-01-16,1.6875
807311,BAC,1981-01-19,1.703125
807312,BAC,1981-01-20,1.6875
807313,BAC,1981-01-21,1.703125
807314,BAC,1981-01-22,1.703125
807315,BAC,1981-01-23,1.6875
807316,BAC,1981-01-26,1.6875
807317,BAC,1981-01-27,1.65625
807318,BAC,1981-01-28,1.6875
807319,BAC,1981-01-29,1.671875
807320,BAC,1981-01-30,1.6875
807321,BAC,1981-02-02,1.671875
807322,BAC,1981-02-03,1.6875
807323,BAC,1981-02-04,1.71875
807324,BAC,1981-02-05,1.75
807325,BAC,1981-02-06,1.796875
807326,BAC,1981-02-09,1.78125
807327,BAC,1981-02-10,1.828125
807328,BAC,1981-02-11,1.859375
807329,BAC,1981-02-12,1.84375
807330,BAC,1981-02-13,1.8125
807331,BAC,1981-02-17,1.78125
807332,BAC,1981-02-18,1.765625
807333,BAC,1981-02-19,1.765625
807334,BAC,1981-02-20,1.8125
807335,BAC,1981-02-23,1.84375
807336,BAC,1981-02-24,1.859375
807337,BAC,1981-02-25,1.84375
807338,BAC,1981-02-26,1.84375
807339,BAC,1981-02-27,1.859375
807340,BAC,1981-03-02,1.828125
807341,BAC,1981-03-03,1.828125
807342,BAC,1981-03-04,1.90625
807343,BAC,1981-03-05,1.90625
807344,BAC,1981-03-06,1.890625
807345,BAC,1981-03-09,1.84375
807346,BAC,1981-03-10,1.859375
807347,BAC,1981-03-11,1.875
807348,BAC,1981-03-12,1.875
807349,BAC,1981-03-13,1.90625
807350,BAC,1981-03-16,1.90625
807351,BAC,1981-03-17,1.9375
807352,BAC,1981-03-18,1.953125
807353,BAC,1981-03-19,1.96875
807354,BAC,1981-03-20,1.984375
807355,BAC,1981-03-23,2.03125
807356,BAC,1981-03-24,2.0625
807357,BAC,1981-03-25,2.078125
807358,BAC,1981-03-26,2.078125
807359,BAC,1981-03-27,2.046875
807360,BAC,1981-03-30,2.015625
807361,BAC,1981-03-31,2.0625
807362,BAC,1981-04-01,2.046875
807363,BAC,1981-04-02,2.03125
807364,BAC,1981-04-03,2.046875
807365,BAC,1981-04-06,2.03125
807366,BAC,1981-04-07,2.03125
807367,BAC,1981-04-08,2.0
807368,BAC,1981-04-09,2.03125
807369,BAC,1981-04-10,2.015625
807370,BAC,1981-04-13,1.984375
807371,BAC,1981-04-14,1.984375
807372,BAC,1981-04-15,2.015625
807373,BAC,1981-04-16,2.046875
807374,BAC,1981-04-20,2.0
807375,BAC,1981-04-21,2.015625
807376,BAC,1981-04-22,2.0
807377,BAC,1981-04-23,2.015625
807378,BAC,1981-04-24,2.015625
807379,BAC,1981-04-27,2.015625
807380,BAC,1981-04-28,2.015625
807381,BAC,1981-04-29,2.015625
807382,BAC,1981-04-30,2.03125
807383,BAC,1981-05-01,2.03125
807384,BAC,1981-05-04,1.96875
807385,BAC,1981-05-05,1.9375
807386,BAC,1981-05-06,1.953125
807387,BAC,1981-05-07,1.9375
807388,BAC,1981-05-08,1.9375
807389,BAC,1981-05-11,1.953125
807390,BAC,1981-05-12,1.90625
807391,BAC,1981-05-13,1.875
807392,BAC,1981-05-14,1.890625
807393,BAC,1981-05-15,1.875
807394,BAC,1981-05-18,1.890625
807395,BAC,1981-05-19,1.90625
807396,BAC,1981-05-20,1.90625
807397,BAC,1981-05-21,1.96875
807398,BAC,1981-05-22,1.953125
807399,BAC,1981-05-26,1.984375
807400,BAC,1981-05-27,1.9375
807401,BAC,1981-05-28,1.921875
807402,BAC,1981-05-29,1.90625
807403,BAC,1981-06-01,1.890625
807404,BAC,1981-06-02,1.890625
807405,BAC,1981-06-03,1.890625
807406,BAC,1981-06-04,1.890625
807407,BAC,1981-06-05,1.921875
807408,BAC,1981-06-08,1.875
807409,BAC,1981-06-09,1.859375
807410,BAC,1981-06-10,1.828125
807411,BAC,1981-06-11,1.9375
807412,BAC,1981-06-12,1.96875
807413,BAC,1981-06-15,2.03125
807414,BAC,1981-06-16,2.0625
807415,BAC,1981-06-17,2.09375
807416,BAC,1981-06-18,2.109375
807417,BAC,1981-06-19,2.078125
807418,BAC,1981-06-22,2.140625
807419,BAC,1981-06-23,2.234375
807420,BAC,1981-06-24,2.171875
807421,BAC,1981-06-25,2.140625
807422,BAC,1981-06-26,2.078125
807423,BAC,1981-06-29,2.0625
807424,BAC,1981-06-30,2.046875
807425,BAC,1981-07-01,2.015625
807426,BAC,1981-07-02,1.984375
807427,BAC,1981-07-06,1.984375
807428,BAC,1981-07-07,1.96875
807429,BAC,1981-07-08,1.9375
807430,BAC,1981-07-09,1.953125
807431,BAC,1981-07-10,1.953125
807432,BAC,1981-07-13,1.9375
807433,BAC,1981-07-14,1.90625
807434,BAC,1981-07-15,1.90625
807435,BAC,1981-07-16,1.90625
807436,BAC,1981-07-17,1.875
807437,BAC,1981-07-20,1.859375
807438,BAC,1981-07-21,1.859375
807439,BAC,1981-07-22,1.796875
807440,BAC,1981-07-23,1.75
807441,BAC,1981-07-24,1.8125
807442,BAC,1981-07-27,1.859375
807443,BAC,1981-07-28,1.828125
807444,BAC,1981-07-29,1.796875
807445,BAC,1981-07-30,1.8125
807446,BAC,1981-07-31,1.8125
807447,BAC,1981-08-03,1.765625
807448,BAC,1981-08-04,1.734375
807449,BAC,1981-08-05,1.734375
807450,BAC,1981-08-06,1.75
807451,BAC,1981-08-07,1.765625
807452,BAC,1981-08-10,1.78125
807453,BAC,1981-08-11,1.8125
807454,BAC,1981-08-12,1.84375
807455,BAC,1981-08-13,1.84375
807456,BAC,1981-08-14,1.8125
807457,BAC,1981-08-17,1.8125
807458,BAC,1981-08-18,1.78125
807459,BAC,1981-08-19,1.78125
807460,BAC,1981-08-20,1.75
807461,BAC,1981-08-21,1.75
807462,BAC,1981-08-24,1.734375
807463,BAC,1981-08-25,1.703125
807464,BAC,1981-08-26,1.671875
807465,BAC,1981-08-27,1.6875
807466,BAC,1981-08-28,1.6875
807467,BAC,1981-08-31,1.6875
807468,BAC,1981-09-01,1.671875
807469,BAC,1981-09-02,1.75
807470,BAC,1981-09-03,1.71875
807471,BAC,1981-09-04,1.71875
807472,BAC,1981-09-08,1.671875
807473,BAC,1981-09-09,1.6875
807474,BAC,1981-09-10,1.703125
807475,BAC,1981-09-11,1.796875
807476,BAC,1981-09-14,1.8125
807477,BAC,1981-09-15,1.828125
807478,BAC,1981-09-16,1.8125
807479,BAC,1981-09-17,1.8125
807480,BAC,1981-09-18,1.8125
807481,BAC,1981-09-21,1.78125
807482,BAC,1981-09-22,1.734375
807483,BAC,1981-09-23,1.703125
807484,BAC,1981-09-24,1.6875
807485,BAC,1981-09-25,1.671875
807486,BAC,1981-09-28,1.65625
807487,BAC,1981-09-29,1.6875
807488,BAC,1981-09-30,1.6875
807489,BAC,1981-10-01,1.71875
807490,BAC,1981-10-02,1.796875
807491,BAC,1981-10-05,1.765625
807492,BAC,1981-10-06,1.75
807493,BAC,1981-10-07,1.734375
807494,BAC,1981-10-08,1.75
807495,BAC,1981-10-09,1.765625
807496,BAC,1981-10-12,1.75
807497,BAC,1981-10-13,1.78125
807498,BAC,1981-10-14,1.765625
807499,BAC,1981-10-15,1.75
807500,BAC,1981-10-16,1.734375
807501,BAC,1981-10-19,1.765625
807502,BAC,1981-10-20,1.796875
807503,BAC,1981-10-21,1.828125
807504,BAC,1981-10-22,1.8125
807505,BAC,1981-10-23,1.78125
807506,BAC,1981-10-26,1.78125
807507,BAC,1981-10-27,1.765625
807508,BAC,1981-10-28,1.78125
807509,BAC,1981-10-29,1.765625
807510,BAC,1981-10-30,1.796875
807511,BAC,1981-11-02,1.828125
807512,BAC,1981-11-03,1.890625
807513,BAC,1981-11-04,1.90625
807514,BAC,1981-11-05,1.921875
807515,BAC,1981-11-06,1.90625
807516,BAC,1981-11-09,1.921875
807517,BAC,1981-11-10,1.96875
807518,BAC,1981-11-11,1.953125
807519,BAC,1981-11-12,1.984375
807520,BAC,1981-11-13,1.984375
807521,BAC,1981-11-16,1.96875
807522,BAC,1981-11-17,1.953125
807523,BAC,1981-11-18,1.96875
807524,BAC,1981-11-19,1.953125
807525,BAC,1981-11-20,1.9375
807526,BAC,1981-11-23,1.9375
807527,BAC,1981-11-24,1.9375
807528,BAC,1981-11-25,1.921875
807529,BAC,1981-11-27,1.9375
807530,BAC,1981-11-30,1.90625
807531,BAC,1981-12-01,1.9375
807532,BAC,1981-12-02,1.90625
807533,BAC,1981-12-03,1.953125
807534,BAC,1981-12-04,1.9375
807535,BAC,1981-12-07,1.953125
807536,BAC,1981-12-08,1.921875
807537,BAC,1981-12-09,1.921875
807538,BAC,1981-12-10,2.0
807539,BAC,1981-12-11,1.953125
807540,BAC,1981-12-14,1.921875
807541,BAC,1981-12-15,1.921875
807542,BAC,1981-12-16,1.90625
807543,BAC,1981-12-17,1.90625
807544,BAC,1981-12-18,1.890625
807545,BAC,1981-12-21,1.890625
807546,BAC,1981-12-22,1.90625
807547,BAC,1981-12-23,1.875
807548,BAC,1981-12-24,1.875
807549,BAC,1981-12-28,1.875
807550,BAC,1981-12-29,1.859375
807551,BAC,1981-12-30,1.859375
807552,BAC,1981-12-31,1.859375
807553,BAC,1982-01-04,1.90625
807554,BAC,1982-01-05,1.859375
807555,BAC,1982-01-06,1.84375
807556,BAC,1982-01-07,1.84375
807557,BAC,1982-01-08,1.84375
807558,BAC,1982-01-11,1.84375
807559,BAC,1982-01-12,1.828125
807560,BAC,1982-01-13,1.796875
807561,BAC,1982-01-14,1.78125
807562,BAC,1982-01-15,1.78125
807563,BAC,1982-01-18,1.8125
807564,BAC,1982-01-19,1.828125
807565,BAC,1982-01-20,1.8125
807566,BAC,1982-01-21,1.8125
807567,BAC,1982-01-22,1.828125
807568,BAC,1982-01-25,1.8125
807569,BAC,1982-01-26,1.828125
807570,BAC,1982-01-27,1.828125
807571,BAC,1982-01-28,1.84375
807572,BAC,1982-01-29,1.875
807573,BAC,1982-02-01,1.890625
807574,BAC,1982-02-02,1.859375
807575,BAC,1982-02-03,1.859375
807576,BAC,1982-02-04,1.875
807577,BAC,1982-02-05,1.875
807578,BAC,1982-02-08,1.875
807579,BAC,1982-02-09,1.890625
807580,BAC,1982-02-10,1.875
807581,BAC,1982-02-11,1.90625
807582,BAC,1982-02-12,1.875
807583,BAC,1982-02-16,1.828125
807584,BAC,1982-02-17,1.828125
807585,BAC,1982-02-18,1.796875
807586,BAC,1982-02-19,1.765625
807587,BAC,1982-02-22,1.796875
807588,BAC,1982-02-23,1.75
807589,BAC,1982-02-24,1.765625
807590,BAC,1982-02-25,1.796875
807591,BAC,1982-02-26,1.828125
807592,BAC,1982-03-01,1.78125
807593,BAC,1982-03-02,1.796875
807594,BAC,1982-03-03,1.734375
807595,BAC,1982-03-04,1.6875
807596,BAC,1982-03-05,1.703125
807597,BAC,1982-03-08,1.71875
807598,BAC,1982-03-09,1.71875
807599,BAC,1982-03-10,1.71875
807600,BAC,1982-03-11,1.71875
807601,BAC,1982-03-12,1.6875
807602,BAC,1982-03-15,1.703125
807603,BAC,1982-03-16,1.703125
807604,BAC,1982-03-17,1.703125
807605,BAC,1982-03-18,1.703125
807606,BAC,1982-03-19,1.71875
807607,BAC,1982-03-22,1.71875
807608,BAC,1982-03-23,1.734375
807609,BAC,1982-03-24,1.765625
807610,BAC,1982-03-25,1.75
807611,BAC,1982-03-26,1.75
807612,BAC,1982-03-29,1.75
807613,BAC,1982-03-30,1.734375
807614,BAC,1982-03-31,1.71875
807615,BAC,1982-04-01,1.75
807616,BAC,1982-04-02,1.734375
807617,BAC,1982-04-05,1.734375
807618,BAC,1982-04-06,1.703125
807619,BAC,1982-04-07,1.703125
807620,BAC,1982-04-08,1.734375
807621,BAC,1982-04-12,1.703125
807622,BAC,1982-04-13,1.734375
807623,BAC,1982-04-14,1.703125
807624,BAC,1982-04-15,1.71875
807625,BAC,1982-04-16,1.703125
807626,BAC,1982-04-19,1.71875
807627,BAC,1982-04-20,1.671875
807628,BAC,1982-04-21,1.6875
807629,BAC,1982-04-22,1.6875
807630,BAC,1982-04-23,1.703125
807631,BAC,1982-04-26,1.703125
807632,BAC,1982-04-27,1.734375
807633,BAC,1982-04-28,1.71875
807634,BAC,1982-04-29,1.734375
807635,BAC,1982-04-30,1.765625
807636,BAC,1982-05-03,1.765625
807637,BAC,1982-05-04,1.75
807638,BAC,1982-05-05,1.75
807639,BAC,1982-05-06,1.734375
807640,BAC,1982-05-07,1.734375
807641,BAC,1982-05-10,1.734375
807642,BAC,1982-05-11,1.75
807643,BAC,1982-05-12,1.734375
807644,BAC,1982-05-13,1.71875
807645,BAC,1982-05-14,1.703125
807646,BAC,1982-05-17,1.671875
807647,BAC,1982-05-18,1.6875
807648,BAC,1982-05-19,1.703125
807649,BAC,1982-05-20,1.734375
807650,BAC,1982-05-21,1.71875
807651,BAC,1982-05-24,1.71875
807652,BAC,1982-05-25,1.71875
807653,BAC,1982-05-26,1.703125
807654,BAC,1982-05-27,1.6875
807655,BAC,1982-05-28,1.65625
807656,BAC,1982-06-01,1.671875
807657,BAC,1982-06-02,1.65625
807658,BAC,1982-06-03,1.625
807659,BAC,1982-06-04,1.625
807660,BAC,1982-06-07,1.609375
807661,BAC,1982-06-08,1.609375
807662,BAC,1982-06-09,1.59375
807663,BAC,1982-06-10,1.609375
807664,BAC,1982-06-11,1.65625
807665,BAC,1982-06-14,1.625
807666,BAC,1982-06-15,1.640625
807667,BAC,1982-06-16,1.609375
807668,BAC,1982-06-17,1.609375
807669,BAC,1982-06-18,1.59375
807670,BAC,1982-06-21,1.59375
807671,BAC,1982-06-22,1.609375
807672,BAC,1982-06-23,1.625
807673,BAC,1982-06-24,1.609375
807674,BAC,1982-06-25,1.59375
807675,BAC,1982-06-28,1.578125
807676,BAC,1982-06-29,1.59375
807677,BAC,1982-06-30,1.59375
807678,BAC,1982-07-01,1.59375
807679,BAC,1982-07-02,1.578125
807680,BAC,1982-07-06,1.578125
807681,BAC,1982-07-07,1.59375
807682,BAC,1982-07-08,1.5625
807683,BAC,1982-07-09,1.5625
807684,BAC,1982-07-12,1.5625
807685,BAC,1982-07-13,1.5625
807686,BAC,1982-07-14,1.5625
807687,BAC,1982-07-15,1.5625
807688,BAC,1982-07-16,1.5625
807689,BAC,1982-07-19,1.5625
807690,BAC,1982-07-20,1.5625
807691,BAC,1982-07-21,1.5625
807692,BAC,1982-07-22,1.53125
807693,BAC,1982-07-23,1.53125
807694,BAC,1982-07-26,1.546875
807695,BAC,1982-07-27,1.546875
807696,BAC,1982-07-28,1.53125
807697,BAC,1982-07-29,1.5
807698,BAC,1982-07-30,1.5
807699,BAC,1982-08-02,1.515625
807700,BAC,1982-08-03,1.5625
807701,BAC,1982-08-04,1.515625
807702,BAC,1982-08-05,1.515625
807703,BAC,1982-08-06,1.5
807704,BAC,1982-08-09,1.484375
807705,BAC,1982-08-10,1.5
807706,BAC,1982-08-11,1.484375
807707,BAC,1982-08-12,1.484375
807708,BAC,1982-08-13,1.5
807709,BAC,1982-08-16,1.5
807710,BAC,1982-08-17,1.515625
807711,BAC,1982-08-18,1.5625
807712,BAC,1982-08-19,1.5625
807713,BAC,1982-08-20,1.5625
807714,BAC,1982-08-23,1.625
807715,BAC,1982-08-24,1.609375
807716,BAC,1982-08-25,1.59375
807717,BAC,1982-08-26,1.703125
807718,BAC,1982-08-27,1.6875
807719,BAC,1982-08-30,1.65625
807720,BAC,1982-08-31,1.65625
807721,BAC,1982-09-01,1.65625
807722,BAC,1982-09-02,1.640625
807723,BAC,1982-09-03,1.625
807724,BAC,1982-09-07,1.578125
807725,BAC,1982-09-08,1.578125
807726,BAC,1982-09-09,1.59375
807727,BAC,1982-09-10,1.625
807728,BAC,1982-09-13,1.625
807729,BAC,1982-09-14,1.640625
807730,BAC,1982-09-15,1.6875
807731,BAC,1982-09-16,1.75
807732,BAC,1982-09-17,1.734375
807733,BAC,1982-09-20,1.75
807734,BAC,1982-09-21,1.765625
807735,BAC,1982-09-22,1.78125
807736,BAC,1982-09-23,1.8125
807737,BAC,1982-09-24,1.8125
807738,BAC,1982-09-27,1.8125
807739,BAC,1982-09-28,1.828125
807740,BAC,1982-09-29,1.859375
807741,BAC,1982-09-30,1.84375
807742,BAC,1982-10-01,1.875
807743,BAC,1982-10-04,1.875
807744,BAC,1982-10-05,1.890625
807745,BAC,1982-10-06,1.953125
807746,BAC,1982-10-07,2.046875
807747,BAC,1982-10-08,2.0625
807748,BAC,1982-10-11,2.171875
807749,BAC,1982-10-12,2.140625
807750,BAC,1982-10-13,2.171875
807751,BAC,1982-10-14,2.15625
807752,BAC,1982-10-15,2.140625
807753,BAC,1982-10-18,2.1875
807754,BAC,1982-10-19,2.265625
807755,BAC,1982-10-20,2.328125
807756,BAC,1982-10-21,2.390625
807757,BAC,1982-10-22,2.46875
807758,BAC,1982-10-25,2.375
807759,BAC,1982-10-26,2.390625
807760,BAC,1982-10-27,2.484375
807761,BAC,1982-10-28,2.46875
807762,BAC,1982-10-29,2.4375
807763,BAC,1982-11-01,2.484375
807764,BAC,1982-11-02,2.5
807765,BAC,1982-11-03,2.546875
807766,BAC,1982-11-04,2.53125
807767,BAC,1982-11-05,2.53125
807768,BAC,1982-11-08,2.5
807769,BAC,1982-11-09,2.453125
807770,BAC,1982-11-10,2.453125
807771,BAC,1982-11-11,2.4375
807772,BAC,1982-11-12,2.421875
807773,BAC,1982-11-15,2.375
807774,BAC,1982-11-16,2.328125
807775,BAC,1982-11-17,2.375
807776,BAC,1982-11-18,2.375
807777,BAC,1982-11-19,2.3125
807778,BAC,1982-11-22,2.28125
807779,BAC,1982-11-23,2.296875
807780,BAC,1982-11-24,2.296875
807781,BAC,1982-11-26,2.359375
807782,BAC,1982-11-29,2.3125
807783,BAC,1982-11-30,2.3125
807784,BAC,1982-12-01,2.34375
807785,BAC,1982-12-02,2.34375
807786,BAC,1982-12-03,2.390625
807787,BAC,1982-12-06,2.453125
807788,BAC,1982-12-07,2.5
807789,BAC,1982-12-08,2.453125
807790,BAC,1982-12-09,2.46875
807791,BAC,1982-12-10,2.390625
807792,BAC,1982-12-13,2.421875
807793,BAC,1982-12-14,2.359375
807794,BAC,1982-12-15,2.21875
807795,BAC,1982-12-16,2.28125
807796,BAC,1982-12-17,2.328125
807797,BAC,1982-12-20,2.328125
807798,BAC,1982-12-21,2.359375
807799,BAC,1982-12-22,2.4375
807800,BAC,1982-12-23,2.46875
807801,BAC,1982-12-27,2.453125
807802,BAC,1982-12-28,2.4375
807803,BAC,1982-12-29,2.4375
807804,BAC,1982-12-30,2.421875
807805,BAC,1982-12-31,2.34375
807806,BAC,1983-01-03,2.375
807807,BAC,1983-01-04,2.40625
807808,BAC,1983-01-05,2.4375
807809,BAC,1983-01-06,2.390625
807810,BAC,1983-01-07,2.390625
807811,BAC,1983-01-10,2.40625
807812,BAC,1983-01-11,2.40625
807813,BAC,1983-01-12,2.40625
807814,BAC,1983-01-13,2.40625
807815,BAC,1983-01-14,2.4375
807816,BAC,1983-01-17,2.421875
807817,BAC,1983-01-18,2.4375
807818,BAC,1983-01-19,2.421875
807819,BAC,1983-01-20,2.40625
807820,BAC,1983-01-21,2.375
807821,BAC,1983-01-24,2.34375
807822,BAC,1983-01-25,2.375
807823,BAC,1983-01-26,2.375
807824,BAC,1983-01-27,2.40625
807825,BAC,1983-01-28,2.40625
807826,BAC,1983-01-31,2.4375
807827,BAC,1983-02-01,2.453125
807828,BAC,1983-02-02,2.484375
807829,BAC,1983-02-03,2.515625
807830,BAC,1983-02-04,2.484375
807831,BAC,1983-02-07,2.515625
807832,BAC,1983-02-08,2.5
807833,BAC,1983-02-09,2.484375
807834,BAC,1983-02-10,2.46875
807835,BAC,1983-02-11,2.5
807836,BAC,1983-02-14,2.5625
807837,BAC,1983-02-15,2.8125
807838,BAC,1983-02-16,2.796875
807839,BAC,1983-02-17,2.859375
807840,BAC,1983-02-18,2.90625
807841,BAC,1983-02-22,2.8125
807842,BAC,1983-02-23,2.796875
807843,BAC,1983-02-24,2.765625
807844,BAC,1983-02-25,2.75
807845,BAC,1983-02-28,2.71875
807846,BAC,1983-03-01,2.703125
807847,BAC,1983-03-02,2.71875
807848,BAC,1983-03-03,2.71875
807849,BAC,1983-03-04,2.765625
807850,BAC,1983-03-07,2.765625
807851,BAC,1983-03-08,2.75
807852,BAC,1983-03-09,2.734375
807853,BAC,1983-03-10,2.765625
807854,BAC,1983-03-11,2.765625
807855,BAC,1983-03-14,2.75
807856,BAC,1983-03-15,2.734375
807857,BAC,1983-03-16,2.6875
807858,BAC,1983-03-17,2.703125
807859,BAC,1983-03-18,2.71875
807860,BAC,1983-03-21,2.734375
807861,BAC,1983-03-22,2.71875
807862,BAC,1983-03-23,2.734375
807863,BAC,1983-03-24,2.765625
807864,BAC,1983-03-25,2.765625
807865,BAC,1983-03-28,2.78125
807866,BAC,1983-03-29,2.78125
807867,BAC,1983-03-30,2.890625
807868,BAC,1983-03-31,2.9375
807869,BAC,1983-04-04,2.90625
807870,BAC,1983-04-05,2.90625
807871,BAC,1983-04-06,2.9375
807872,BAC,1983-04-07,2.984375
807873,BAC,1983-04-08,3.0625
807874,BAC,1983-04-11,3.171875
807875,BAC,1983-04-12,3.28125
807876,BAC,1983-04-13,3.296875
807877,BAC,1983-04-14,3.375
807878,BAC,1983-04-15,3.390625
807879,BAC,1983-04-18,3.4375
807880,BAC,1983-04-19,3.390625
807881,BAC,1983-04-20,3.328125
807882,BAC,1983-04-21,3.40625
807883,BAC,1983-04-22,3.359375
807884,BAC,1983-04-25,3.375
807885,BAC,1983-04-26,3.359375
807886,BAC,1983-04-27,3.28125
807887,BAC,1983-04-28,3.34375
807888,BAC,1983-04-29,3.25
807889,BAC,1983-05-02,3.21875
807890,BAC,1983-05-03,3.21875
807891,BAC,1983-05-04,3.15625
807892,BAC,1983-05-05,3.125
807893,BAC,1983-05-06,3.1875
807894,BAC,1983-05-09,3.296875
807895,BAC,1983-05-10,3.375
807896,BAC,1983-05-11,3.359375
807897,BAC,1983-05-12,3.390625
807898,BAC,1983-05-13,3.375
807899,BAC,1983-05-16,3.3125
807900,BAC,1983-05-17,3.3125
807901,BAC,1983-05-18,3.328125
807902,BAC,1983-05-19,3.3125
807903,BAC,1983-05-20,3.296875
807904,BAC,1983-05-23,3.25
807905,BAC,1983-05-24,3.28125
807906,BAC,1983-05-25,3.28125
807907,BAC,1983-05-26,3.3125
807908,BAC,1983-05-27,3.359375
807909,BAC,1983-05-31,3.28125
807910,BAC,1983-06-01,3.40625
807911,BAC,1983-06-02,3.34375
807912,BAC,1983-06-03,3.46875
807913,BAC,1983-06-06,3.6875
807914,BAC,1983-06-07,3.625
807915,BAC,1983-06-08,3.59375
807916,BAC,1983-06-09,3.515625
807917,BAC,1983-06-10,3.53125
807918,BAC,1983-06-13,3.5625
807919,BAC,1983-06-14,3.515625
807920,BAC,1983-06-15,3.546875
807921,BAC,1983-06-16,3.546875
807922,BAC,1983-06-17,3.484375
807923,BAC,1983-06-20,3.5
807924,BAC,1983-06-21,3.40625
807925,BAC,1983-06-22,3.421875
807926,BAC,1983-06-23,3.34375
807927,BAC,1983-06-24,3.34375
807928,BAC,1983-06-27,3.296875
807929,BAC,1983-06-28,3.203125
807930,BAC,1983-06-29,3.21875
807931,BAC,1983-06-30,3.28125
807932,BAC,1983-07-01,3.375
807933,BAC,1983-07-05,3.34375
807934,BAC,1983-07-06,3.375
807935,BAC,1983-07-07,3.359375
807936,BAC,1983-07-08,3.359375
807937,BAC,1983-07-11,3.484375
807938,BAC,1983-07-12,3.375
807939,BAC,1983-07-13,3.328125
807940,BAC,1983-07-14,3.359375
807941,BAC,1983-07-15,3.328125
807942,BAC,1983-07-18,3.328125
807943,BAC,1983-07-19,3.3125
807944,BAC,1983-07-20,3.3125
807945,BAC,1983-07-21,3.265625
807946,BAC,1983-07-22,3.28125
807947,BAC,1983-07-25,3.296875
807948,BAC,1983-07-26,3.328125
807949,BAC,1983-07-27,3.34375
807950,BAC,1983-07-28,3.3125
807951,BAC,1983-07-29,3.25
807952,BAC,1983-08-01,3.21875
807953,BAC,1983-08-02,3.203125
807954,BAC,1983-08-03,3.15625
807955,BAC,1983-08-04,3.234375
807956,BAC,1983-08-05,3.1875
807957,BAC,1983-08-08,3.171875
807958,BAC,1983-08-09,3.125
807959,BAC,1983-08-10,3.1875
807960,BAC,1983-08-11,3.21875
807961,BAC,1983-08-12,3.234375
807962,BAC,1983-08-15,3.3125
807963,BAC,1983-08-16,3.3125
807964,BAC,1983-08-17,3.375
807965,BAC,1983-08-18,3.4375
807966,BAC,1983-08-19,3.4375
807967,BAC,1983-08-22,3.46875
807968,BAC,1983-08-23,3.484375
807969,BAC,1983-08-24,3.421875
807970,BAC,1983-08-25,3.375
807971,BAC,1983-08-26,3.375
807972,BAC,1983-08-29,3.328125
807973,BAC,1983-08-30,3.359375
807974,BAC,1983-08-31,3.359375
807975,BAC,1983-09-01,3.328125
807976,BAC,1983-09-02,3.34375
807977,BAC,1983-09-06,3.359375
807978,BAC,1983-09-07,3.359375
807979,BAC,1983-09-08,3.359375
807980,BAC,1983-09-09,3.359375
807981,BAC,1983-09-12,3.359375
807982,BAC,1983-09-13,3.296875
807983,BAC,1983-09-14,3.3125
807984,BAC,1983-09-15,3.28125
807985,BAC,1983-09-16,3.296875
807986,BAC,1983-09-19,3.296875
807987,BAC,1983-09-20,3.328125
807988,BAC,1983-09-21,3.40625
807989,BAC,1983-09-22,3.375
807990,BAC,1983-09-23,3.359375
807991,BAC,1983-09-26,3.25
807992,BAC,1983-09-27,3.171875
807993,BAC,1983-09-28,3.203125
807994,BAC,1983-09-29,3.234375
807995,BAC,1983-09-30,3.25
807996,BAC,1983-10-03,3.21875
807997,BAC,1983-10-04,3.21875
807998,BAC,1983-10-05,3.21875
807999,BAC,1983-10-06,3.28125
808000,BAC,1983-10-07,3.25
808001,BAC,1983-10-10,3.25
808002,BAC,1983-10-11,3.15625
808003,BAC,1983-10-12,3.078125
808004,BAC,1983-10-13,3.109375
808005,BAC,1983-10-14,3.125
808006,BAC,1983-10-17,3.15625
808007,BAC,1983-10-18,3.109375
808008,BAC,1983-10-19,3.109375
808009,BAC,1983-10-20,3.09375
808010,BAC,1983-10-21,2.984375
808011,BAC,1983-10-24,2.953125
808012,BAC,1983-10-25,2.890625
808013,BAC,1983-10-26,2.96875
808014,BAC,1983-10-27,2.96875
808015,BAC,1983-10-28,2.984375
808016,BAC,1983-10-31,2.984375
808017,BAC,1983-11-01,2.953125
808018,BAC,1983-11-02,2.9375
808019,BAC,1983-11-03,2.9375
808020,BAC,1983-11-04,2.953125
808021,BAC,1983-11-07,2.921875
808022,BAC,1983-11-08,2.90625
808023,BAC,1983-11-09,2.9375
808024,BAC,1983-11-10,2.953125
808025,BAC,1983-11-11,3.0
808026,BAC,1983-11-14,3.078125
808027,BAC,1983-11-15,3.09375
808028,BAC,1983-11-16,3.109375
808029,BAC,1983-11-17,3.109375
808030,BAC,1983-11-18,3.09375
808031,BAC,1983-11-21,3.09375
808032,BAC,1983-11-22,3.140625
808033,BAC,1983-11-23,3.15625
808034,BAC,1983-11-25,3.140625
808035,BAC,1983-11-28,3.03125
808036,BAC,1983-11-29,3.109375
808037,BAC,1983-11-30,3.15625
808038,BAC,1983-12-01,3.0625
808039,BAC,1983-12-02,3.109375
808040,BAC,1983-12-05,3.09375
808041,BAC,1983-12-06,3.03125
808042,BAC,1983-12-07,3.140625
808043,BAC,1983-12-08,3.1875
808044,BAC,1983-12-09,3.25
808045,BAC,1983-12-12,3.21875
808046,BAC,1983-12-13,3.296875
808047,BAC,1983-12-14,3.296875
808048,BAC,1983-12-15,3.21875
808049,BAC,1983-12-16,3.25
808050,BAC,1983-12-19,3.234375
808051,BAC,1983-12-20,3.328125
808052,BAC,1983-12-21,3.375
808053,BAC,1983-12-22,3.421875
808054,BAC,1983-12-23,3.40625
808055,BAC,1983-12-27,3.46875
808056,BAC,1983-12-28,3.46875
808057,BAC,1983-12-29,3.4375
808058,BAC,1983-12-30,3.421875
808059,BAC,1984-01-03,3.375
808060,BAC,1984-01-04,3.40625
808061,BAC,1984-01-05,3.421875
808062,BAC,1984-01-06,3.46875
808063,BAC,1984-01-09,3.5
808064,BAC,1984-01-10,3.453125
808065,BAC,1984-01-11,3.4375
808066,BAC,1984-01-12,3.4375
808067,BAC,1984-01-13,3.4375
808068,BAC,1984-01-16,3.390625
808069,BAC,1984-01-17,3.359375
808070,BAC,1984-01-18,3.375
808071,BAC,1984-01-19,3.390625
808072,BAC,1984-01-20,3.421875
808073,BAC,1984-01-23,3.40625
808074,BAC,1984-01-24,3.390625
808075,BAC,1984-01-25,3.4375
808076,BAC,1984-01-26,3.40625
808077,BAC,1984-01-27,3.4375
808078,BAC,1984-01-30,3.453125
808079,BAC,1984-01-31,3.46875
808080,BAC,1984-02-01,3.484375
808081,BAC,1984-02-02,3.46875
808082,BAC,1984-02-03,3.546875
808083,BAC,1984-02-06,3.4375
808084,BAC,1984-02-07,3.390625
808085,BAC,1984-02-08,3.375
808086,BAC,1984-02-09,3.296875
808087,BAC,1984-02-10,3.34375
808088,BAC,1984-02-13,3.265625
808089,BAC,1984-02-14,3.25
808090,BAC,1984-02-15,3.28125
808091,BAC,1984-02-16,3.28125
808092,BAC,1984-02-17,3.265625
808093,BAC,1984-02-21,3.203125
808094,BAC,1984-02-22,3.234375
808095,BAC,1984-02-23,3.15625
808096,BAC,1984-02-24,3.21875
808097,BAC,1984-02-27,3.25
808098,BAC,1984-02-28,3.1875
808099,BAC,1984-02-29,3.203125
808100,BAC,1984-03-01,3.125
808101,BAC,1984-03-02,3.171875
808102,BAC,1984-03-05,3.171875
808103,BAC,1984-03-06,3.140625
808104,BAC,1984-03-07,3.125
808105,BAC,1984-03-08,3.078125
808106,BAC,1984-03-09,3.09375
808107,BAC,1984-03-12,3.09375
808108,BAC,1984-03-13,3.140625
808109,BAC,1984-03-14,3.125
808110,BAC,1984-03-15,3.140625
808111,BAC,1984-03-16,3.140625
808112,BAC,1984-03-19,3.140625
808113,BAC,1984-03-20,3.125
808114,BAC,1984-03-21,3.15625
808115,BAC,1984-03-22,3.15625
808116,BAC,1984-03-23,3.15625
808117,BAC,1984-03-26,3.15625
808118,BAC,1984-03-27,3.171875
808119,BAC,1984-03-28,3.21875
808120,BAC,1984-03-29,3.1875
808121,BAC,1984-03-30,3.15625
808122,BAC,1984-04-02,3.15625
808123,BAC,1984-04-03,3.109375
808124,BAC,1984-04-04,3.0625
808125,BAC,1984-04-05,2.90625
808126,BAC,1984-04-06,2.9375
808127,BAC,1984-04-09,2.9375
808128,BAC,1984-04-10,2.984375
808129,BAC,1984-04-11,3.015625
808130,BAC,1984-04-12,3.015625
808131,BAC,1984-04-13,3.0
808132,BAC,1984-04-16,3.0625
808133,BAC,1984-04-17,3.046875
808134,BAC,1984-04-18,3.140625
808135,BAC,1984-04-19,3.140625
808136,BAC,1984-04-23,3.125
808137,BAC,1984-04-24,3.1875
808138,BAC,1984-04-25,3.171875
808139,BAC,1984-04-26,3.171875
808140,BAC,1984-04-27,3.15625
808141,BAC,1984-04-30,3.125
808142,BAC,1984-05-01,3.1875
808143,BAC,1984-05-02,3.21875
808144,BAC,1984-05-03,3.1875
808145,BAC,1984-05-04,3.203125
808146,BAC,1984-05-07,3.1875
808147,BAC,1984-05-08,3.171875
808148,BAC,1984-05-09,3.15625
808149,BAC,1984-05-10,3.140625
808150,BAC,1984-05-11,3.109375
808151,BAC,1984-05-14,3.09375
808152,BAC,1984-05-15,3.203125
808153,BAC,1984-05-16,3.1875
808154,BAC,1984-05-17,3.125
808155,BAC,1984-05-18,3.125
808156,BAC,1984-05-21,3.140625
808157,BAC,1984-05-22,3.140625
808158,BAC,1984-05-23,3.125
808159,BAC,1984-05-24,3.0
808160,BAC,1984-05-25,2.9375
808161,BAC,1984-05-29,2.921875
808162,BAC,1984-05-30,2.921875
808163,BAC,1984-05-31,2.90625
808164,BAC,1984-06-01,2.96875
808165,BAC,1984-06-04,3.0625
808166,BAC,1984-06-05,3.03125
808167,BAC,1984-06-06,3.015625
808168,BAC,1984-06-07,2.953125
808169,BAC,1984-06-08,2.96875
808170,BAC,1984-06-11,2.953125
808171,BAC,1984-06-12,2.953125
808172,BAC,1984-06-13,2.96875
808173,BAC,1984-06-14,2.9375
808174,BAC,1984-06-15,2.921875
808175,BAC,1984-06-18,2.9375
808176,BAC,1984-06-19,2.96875
808177,BAC,1984-06-20,2.953125
808178,BAC,1984-06-21,3.09375
808179,BAC,1984-06-22,3.09375
808180,BAC,1984-06-25,3.03125
808181,BAC,1984-06-26,3.03125
808182,BAC,1984-06-27,3.0
808183,BAC,1984-06-28,3.0
808184,BAC,1984-06-29,3.0
808185,BAC,1984-07-02,3.0
808186,BAC,1984-07-03,3.0625
808187,BAC,1984-07-05,3.03125
808188,BAC,1984-07-06,3.03125
808189,BAC,1984-07-09,3.046875
808190,BAC,1984-07-10,3.046875
808191,BAC,1984-07-11,3.03125
808192,BAC,1984-07-12,3.046875
808193,BAC,1984-07-13,3.140625
808194,BAC,1984-07-16,3.109375
808195,BAC,1984-07-17,3.09375
808196,BAC,1984-07-18,3.03125
808197,BAC,1984-07-19,3.03125
808198,BAC,1984-07-20,3.03125
808199,BAC,1984-07-23,3.09375
808200,BAC,1984-07-24,3.078125
808201,BAC,1984-07-25,3.0625
808202,BAC,1984-07-26,3.125
808203,BAC,1984-07-27,3.09375
808204,BAC,1984-07-30,3.09375
808205,BAC,1984-07-31,3.109375
808206,BAC,1984-08-01,3.171875
808207,BAC,1984-08-02,3.21875
808208,BAC,1984-08-03,3.328125
808209,BAC,1984-08-06,3.46875
808210,BAC,1984-08-07,3.4375
808211,BAC,1984-08-08,3.421875
808212,BAC,1984-08-09,3.40625
808213,BAC,1984-08-10,3.4375
808214,BAC,1984-08-13,3.453125
808215,BAC,1984-08-14,3.4375
808216,BAC,1984-08-15,3.46875
808217,BAC,1984-08-16,3.484375
808218,BAC,1984-08-17,3.53125
808219,BAC,1984-08-20,3.5
808220,BAC,1984-08-21,3.515625
808221,BAC,1984-08-22,3.53125
808222,BAC,1984-08-23,3.515625
808223,BAC,1984-08-24,3.515625
808224,BAC,1984-08-27,3.515625
808225,BAC,1984-08-28,3.515625
808226,BAC,1984-08-29,3.515625
808227,BAC,1984-08-30,3.59375
808228,BAC,1984-08-31,3.59375
808229,BAC,1984-09-04,3.578125
808230,BAC,1984-09-05,3.5625
808231,BAC,1984-09-06,3.578125
808232,BAC,1984-09-07,3.578125
808233,BAC,1984-09-10,3.578125
808234,BAC,1984-09-11,3.625
808235,BAC,1984-09-12,3.640625
808236,BAC,1984-09-13,3.65625
808237,BAC,1984-09-14,3.6875
808238,BAC,1984-09-17,3.734375
808239,BAC,1984-09-18,3.78125
808240,BAC,1984-09-19,3.828125
808241,BAC,1984-09-20,3.8125
808242,BAC,1984-09-21,3.828125
808243,BAC,1984-09-24,3.734375
808244,BAC,1984-09-25,3.75
808245,BAC,1984-09-26,3.78125
808246,BAC,1984-09-27,3.828125
808247,BAC,1984-09-28,3.71875
808248,BAC,1984-10-01,3.75
808249,BAC,1984-10-02,3.703125
808250,BAC,1984-10-03,3.65625
808251,BAC,1984-10-04,3.625
808252,BAC,1984-10-05,3.65625
808253,BAC,1984-10-08,3.65625
808254,BAC,1984-10-09,3.671875
808255,BAC,1984-10-10,3.640625
808256,BAC,1984-10-11,3.734375
808257,BAC,1984-10-12,3.859375
808258,BAC,1984-10-15,3.984375
808259,BAC,1984-10-16,4.0625
808260,BAC,1984-10-17,4.0
808261,BAC,1984-10-18,3.96875
808262,BAC,1984-10-19,4.140625
808263,BAC,1984-10-22,4.140625
808264,BAC,1984-10-23,4.140625
808265,BAC,1984-10-24,4.109375
808266,BAC,1984-10-25,4.0625
808267,BAC,1984-10-26,4.015625
808268,BAC,1984-10-29,4.015625
808269,BAC,1984-10-30,4.0625
808270,BAC,1984-10-31,4.140625
808271,BAC,1984-11-01,4.109375
808272,BAC,1984-11-02,4.171875
808273,BAC,1984-11-05,4.25
808274,BAC,1984-11-06,4.34375
808275,BAC,1984-11-07,4.34375
808276,BAC,1984-11-08,4.34375
808277,BAC,1984-11-09,4.375
808278,BAC,1984-11-12,4.328125
808279,BAC,1984-11-13,4.3125
808280,BAC,1984-11-14,4.25
808281,BAC,1984-11-15,4.1875
808282,BAC,1984-11-16,4.1875
808283,BAC,1984-11-19,4.0625
808284,BAC,1984-11-20,4.09375
808285,BAC,1984-11-21,4.09375
808286,BAC,1984-11-23,4.09375
808287,BAC,1984-11-26,4.09375
808288,BAC,1984-11-27,4.046875
808289,BAC,1984-11-28,4.0625
808290,BAC,1984-11-29,3.96875
808291,BAC,1984-11-30,3.9375
808292,BAC,1984-12-03,3.9375
808293,BAC,1984-12-04,3.9375
808294,BAC,1984-12-05,3.953125
808295,BAC,1984-12-06,3.984375
808296,BAC,1984-12-07,4.0625
808297,BAC,1984-12-10,4.015625
808298,BAC,1984-12-11,4.078125
808299,BAC,1984-12-12,4.09375
808300,BAC,1984-12-13,4.109375
808301,BAC,1984-12-14,4.140625
808302,BAC,1984-12-17,4.25
808303,BAC,1984-12-18,4.359375
808304,BAC,1984-12-19,4.40625
808305,BAC,1984-12-20,4.546875
808306,BAC,1984-12-21,4.515625
808307,BAC,1984-12-24,4.46875
808308,BAC,1984-12-26,4.421875
808309,BAC,1984-12-27,4.453125
808310,BAC,1984-12-28,4.46875
808311,BAC,1984-12-31,4.484375
808312,BAC,1985-01-02,4.46875
808313,BAC,1985-01-03,4.375
808314,BAC,1985-01-04,4.34375
808315,BAC,1985-01-07,4.375
808316,BAC,1985-01-08,4.34375
808317,BAC,1985-01-09,4.390625
808318,BAC,1985-01-10,4.5
808319,BAC,1985-01-11,4.53125
808320,BAC,1985-01-14,4.671875
808321,BAC,1985-01-15,4.703125
808322,BAC,1985-01-16,4.671875
808323,BAC,1985-01-17,4.703125
808324,BAC,1985-01-18,4.734375
808325,BAC,1985-01-21,4.890625
808326,BAC,1985-01-22,4.875
808327,BAC,1985-01-23,4.90625
808328,BAC,1985-01-24,4.71875
808329,BAC,1985-01-25,4.75
808330,BAC,1985-01-28,4.765625
808331,BAC,1985-01-29,4.78125
808332,BAC,1985-01-30,4.75
808333,BAC,1985-01-31,4.6875
808334,BAC,1985-02-01,4.5625
808335,BAC,1985-02-04,4.53125
808336,BAC,1985-02-05,4.5
808337,BAC,1985-02-06,4.5
808338,BAC,1985-02-07,4.609375
808339,BAC,1985-02-08,4.5
808340,BAC,1985-02-11,4.5
808341,BAC,1985-02-12,4.515625
808342,BAC,1985-02-13,4.609375
808343,BAC,1985-02-14,4.6875
808344,BAC,1985-02-15,4.703125
808345,BAC,1985-02-19,4.65625
808346,BAC,1985-02-20,4.625
808347,BAC,1985-02-21,4.59375
808348,BAC,1985-02-22,4.546875
808349,BAC,1985-02-25,4.46875
808350,BAC,1985-02-26,4.46875
808351,BAC,1985-02-27,4.46875
808352,BAC,1985-02-28,4.46875
808353,BAC,1985-03-01,4.484375
808354,BAC,1985-03-04,4.359375
808355,BAC,1985-03-05,4.34375
808356,BAC,1985-03-06,4.40625
808357,BAC,1985-03-07,4.40625
808358,BAC,1985-03-08,4.40625
808359,BAC,1985-03-11,4.390625
808360,BAC,1985-03-12,4.375
808361,BAC,1985-03-13,4.375
808362,BAC,1985-03-14,4.375
808363,BAC,1985-03-15,4.3125
808364,BAC,1985-03-18,4.375
808365,BAC,1985-03-19,4.359375
808366,BAC,1985-03-20,4.375
808367,BAC,1985-03-21,4.359375
808368,BAC,1985-03-22,4.484375
808369,BAC,1985-03-25,4.46875
808370,BAC,1985-03-26,4.578125
808371,BAC,1985-03-27,4.625
808372,BAC,1985-03-28,4.625
808373,BAC,1985-03-29,4.59375
808374,BAC,1985-04-01,4.578125
808375,BAC,1985-04-02,4.578125
808376,BAC,1985-04-03,4.5625
808377,BAC,1985-04-04,4.5625
808378,BAC,1985-04-08,4.53125
808379,BAC,1985-04-09,4.53125
808380,BAC,1985-04-10,4.609375
808381,BAC,1985-04-11,4.59375
808382,BAC,1985-04-12,4.609375
808383,BAC,1985-04-15,4.65625
808384,BAC,1985-04-16,4.609375
808385,BAC,1985-04-17,4.671875
808386,BAC,1985-04-18,4.6875
808387,BAC,1985-04-19,4.859375
808388,BAC,1985-04-22,5.0
808389,BAC,1985-04-23,4.9375
808390,BAC,1985-04-24,4.921875
808391,BAC,1985-04-25,4.96875
808392,BAC,1985-04-26,4.96875
808393,BAC,1985-04-29,4.953125
808394,BAC,1985-04-30,4.96875
808395,BAC,1985-05-01,4.90625
808396,BAC,1985-05-02,5.0
808397,BAC,1985-05-03,5.0
808398,BAC,1985-05-06,4.9375
808399,BAC,1985-05-07,4.9375
808400,BAC,1985-05-08,4.90625
808401,BAC,1985-05-09,4.8125
808402,BAC,1985-05-10,4.875
808403,BAC,1985-05-13,5.015625
808404,BAC,1985-05-14,5.0625
808405,BAC,1985-05-15,5.109375
808406,BAC,1985-05-16,5.15625
808407,BAC,1985-05-17,5.25
808408,BAC,1985-05-20,5.3125
808409,BAC,1985-05-21,5.328125
808410,BAC,1985-05-22,5.28125
808411,BAC,1985-05-23,5.21875
808412,BAC,1985-05-24,5.125
808413,BAC,1985-05-28,5.125
808414,BAC,1985-05-29,5.015625
808415,BAC,1985-05-30,5.140625
808416,BAC,1985-05-31,5.1875
808417,BAC,1985-06-03,5.171875
808418,BAC,1985-06-04,5.3125
808419,BAC,1985-06-05,5.28125
808420,BAC,1985-06-06,5.25
808421,BAC,1985-06-07,5.3125
808422,BAC,1985-06-10,5.359375
808423,BAC,1985-06-11,5.40625
808424,BAC,1985-06-12,5.359375
808425,BAC,1985-06-13,5.375
808426,BAC,1985-06-14,5.4375
808427,BAC,1985-06-17,5.421875
808428,BAC,1985-06-18,5.34375
808429,BAC,1985-06-19,5.21875
808430,BAC,1985-06-20,5.25
808431,BAC,1985-06-21,5.4375
808432,BAC,1985-06-24,5.390625
808433,BAC,1985-06-25,5.4375
808434,BAC,1985-06-26,5.46875
808435,BAC,1985-06-27,5.484375
808436,BAC,1985-06-28,5.4375
808437,BAC,1985-07-01,5.375
808438,BAC,1985-07-02,5.390625
808439,BAC,1985-07-03,5.40625
808440,BAC,1985-07-05,5.4375
808441,BAC,1985-07-08,5.4375
808442,BAC,1985-07-09,5.515625
808443,BAC,1985-07-10,5.5
808444,BAC,1985-07-11,5.4375
808445,BAC,1985-07-12,5.4375
808446,BAC,1985-07-15,5.46875
808447,BAC,1985-07-16,5.515625
808448,BAC,1985-07-17,5.515625
808449,BAC,1985-07-18,5.515625
808450,BAC,1985-07-19,5.53125
808451,BAC,1985-07-22,5.5
808452,BAC,1985-07-23,5.421875
808453,BAC,1985-07-24,5.1875
808454,BAC,1985-07-25,5.140625
808455,BAC,1985-07-26,5.0625
808456,BAC,1985-07-29,5.0
808457,BAC,1985-07-30,4.96875
808458,BAC,1985-07-31,5.15625
808459,BAC,1985-08-01,5.1875
808460,BAC,1985-08-02,5.15625
808461,BAC,1985-08-05,5.15625
808462,BAC,1985-08-06,5.0625
808463,BAC,1985-08-07,4.984375
808464,BAC,1985-08-08,4.984375
808465,BAC,1985-08-09,4.90625
808466,BAC,1985-08-12,4.875
808467,BAC,1985-08-13,4.84375
808468,BAC,1985-08-14,4.796875
808469,BAC,1985-08-15,4.78125
808470,BAC,1985-08-16,4.78125
808471,BAC,1985-08-19,4.78125
808472,BAC,1985-08-20,4.78125
808473,BAC,1985-08-21,4.859375
808474,BAC,1985-08-22,4.84375
808475,BAC,1985-08-23,4.859375
808476,BAC,1985-08-26,4.859375
808477,BAC,1985-08-27,4.8125
808478,BAC,1985-08-28,4.765625
808479,BAC,1985-08-29,4.796875
808480,BAC,1985-08-30,4.71875
808481,BAC,1985-09-03,4.71875
808482,BAC,1985-09-04,4.65625
808483,BAC,1985-09-05,4.671875
808484,BAC,1985-09-06,4.703125
808485,BAC,1985-09-09,4.6875
808486,BAC,1985-09-10,4.71875
808487,BAC,1985-09-11,4.578125
808488,BAC,1985-09-12,4.546875
808489,BAC,1985-09-13,4.5
808490,BAC,1985-09-16,4.46875
808491,BAC,1985-09-17,4.421875
808492,BAC,1985-09-18,4.375
808493,BAC,1985-09-19,4.46875
808494,BAC,1985-09-20,4.4375
808495,BAC,1985-09-23,4.5
808496,BAC,1985-09-24,4.5
808497,BAC,1985-09-25,4.453125
808498,BAC,1985-09-26,4.390625
808499,BAC,1985-09-30,4.390625
808500,BAC,1985-10-01,4.484375
808501,BAC,1985-10-02,4.40625
808502,BAC,1985-10-03,4.4375
808503,BAC,1985-10-04,4.40625
808504,BAC,1985-10-07,4.421875
808505,BAC,1985-10-08,4.4375
808506,BAC,1985-10-09,4.515625
808507,BAC,1985-10-10,4.5625
808508,BAC,1985-10-11,4.6875
808509,BAC,1985-10-14,4.765625
808510,BAC,1985-10-15,4.84375
808511,BAC,1985-10-16,4.875
808512,BAC,1985-10-17,4.84375
808513,BAC,1985-10-18,4.859375
808514,BAC,1985-10-21,4.8125
808515,BAC,1985-10-22,4.84375
808516,BAC,1985-10-23,4.875
808517,BAC,1985-10-24,4.90625
808518,BAC,1985-10-25,4.859375
808519,BAC,1985-10-28,4.828125
808520,BAC,1985-10-29,4.828125
808521,BAC,1985-10-30,4.84375
808522,BAC,1985-10-31,4.890625
808523,BAC,1985-11-01,4.953125
808524,BAC,1985-11-04,4.984375
808525,BAC,1985-11-05,4.953125
808526,BAC,1985-11-06,4.90625
808527,BAC,1985-11-07,4.9375
808528,BAC,1985-11-08,4.9375
808529,BAC,1985-11-11,4.96875
808530,BAC,1985-11-12,5.03125
808531,BAC,1985-11-13,5.0625
808532,BAC,1985-11-14,5.109375
808533,BAC,1985-11-15,5.140625
808534,BAC,1985-11-18,5.203125
808535,BAC,1985-11-19,5.125
808536,BAC,1985-11-20,5.21875
808537,BAC,1985-11-21,5.234375
808538,BAC,1985-11-22,5.25
808539,BAC,1985-11-25,5.28125
808540,BAC,1985-11-26,5.25
808541,BAC,1985-11-27,5.25
808542,BAC,1985-11-29,5.203125
808543,BAC,1985-12-02,5.15625
808544,BAC,1985-12-03,5.09375
808545,BAC,1985-12-04,5.15625
808546,BAC,1985-12-05,5.125
808547,BAC,1985-12-06,5.15625
808548,BAC,1985-12-09,5.25
808549,BAC,1985-12-10,5.375
808550,BAC,1985-12-11,5.375
808551,BAC,1985-12-12,5.5
808552,BAC,1985-12-13,5.625
808553,BAC,1985-12-16,5.640625
808554,BAC,1985-12-17,5.765625
808555,BAC,1985-12-18,5.78125
808556,BAC,1985-12-19,5.78125
808557,BAC,1985-12-20,5.84375
808558,BAC,1985-12-23,5.796875
808559,BAC,1985-12-24,5.671875
808560,BAC,1985-12-26,5.65625
808561,BAC,1985-12-27,5.5625
808562,BAC,1985-12-30,5.53125
808563,BAC,1985-12-31,5.65625
808564,BAC,1986-01-02,5.5625
808565,BAC,1986-01-03,5.578125
808566,BAC,1986-01-06,5.625
808567,BAC,1986-01-07,5.609375
808568,BAC,1986-01-08,5.5
808569,BAC,1986-01-09,5.578125
808570,BAC,1986-01-10,5.5
808571,BAC,1986-01-13,5.515625
808572,BAC,1986-01-14,5.515625
808573,BAC,1986-01-15,5.453125
808574,BAC,1986-01-16,5.40625
808575,BAC,1986-01-17,5.40625
808576,BAC,1986-01-20,5.234375
808577,BAC,1986-01-21,5.171875
808578,BAC,1986-01-22,5.109375
808579,BAC,1986-01-23,5.140625
808580,BAC,1986-01-24,5.15625
808581,BAC,1986-01-27,5.125
808582,BAC,1986-01-28,5.125
808583,BAC,1986-01-29,5.234375
808584,BAC,1986-01-30,5.234375
808585,BAC,1986-01-31,5.40625
808586,BAC,1986-02-03,5.484375
808587,BAC,1986-02-04,5.484375
808588,BAC,1986-02-05,5.46875
808589,BAC,1986-02-06,5.5
808590,BAC,1986-02-07,5.5
808591,BAC,1986-02-10,5.609375
808592,BAC,1986-02-11,5.578125
808593,BAC,1986-02-12,5.546875
808594,BAC,1986-02-13,5.625
808595,BAC,1986-02-14,5.765625
808596,BAC,1986-02-18,5.75
808597,BAC,1986-02-19,5.8125
808598,BAC,1986-02-20,5.921875
808599,BAC,1986-02-21,6.1875
808600,BAC,1986-02-24,6.203125
808601,BAC,1986-02-25,6.296875
808602,BAC,1986-02-26,6.234375
808603,BAC,1986-02-27,6.421875
808604,BAC,1986-02-28,6.421875
808605,BAC,1986-03-03,6.328125
808606,BAC,1986-03-04,6.296875
808607,BAC,1986-03-05,6.265625
808608,BAC,1986-03-06,6.296875
808609,BAC,1986-03-07,6.375
808610,BAC,1986-03-10,6.390625
808611,BAC,1986-03-11,6.484375
808612,BAC,1986-03-12,6.4375
808613,BAC,1986-03-13,6.421875
808614,BAC,1986-03-14,6.4375
808615,BAC,1986-03-17,6.265625
808616,BAC,1986-03-18,6.234375
808617,BAC,1986-03-19,6.171875
808618,BAC,1986-03-20,6.21875
808619,BAC,1986-03-21,6.234375
808620,BAC,1986-03-24,6.28125
808621,BAC,1986-03-25,6.21875
808622,BAC,1986-03-26,6.1875
808623,BAC,1986-03-27,6.171875
808624,BAC,1986-03-31,6.1875
808625,BAC,1986-04-01,6.0
808626,BAC,1986-04-02,6.09375
808627,BAC,1986-04-03,6.015625
808628,BAC,1986-04-04,6.015625
808629,BAC,1986-04-07,6.078125
808630,BAC,1986-04-08,6.203125
808631,BAC,1986-04-09,6.234375
808632,BAC,1986-04-10,6.265625
808633,BAC,1986-04-11,6.390625
808634,BAC,1986-04-14,6.5
808635,BAC,1986-04-15,6.546875
808636,BAC,1986-04-16,6.703125
808637,BAC,1986-04-17,6.734375
808638,BAC,1986-04-18,6.8125
808639,BAC,1986-04-21,6.875
808640,BAC,1986-04-22,6.609375
808641,BAC,1986-04-23,6.609375
808642,BAC,1986-04-24,6.640625
808643,BAC,1986-04-25,6.640625
808644,BAC,1986-04-28,6.84375
808645,BAC,1986-04-29,6.75
808646,BAC,1986-04-30,6.6875
808647,BAC,1986-05-01,6.59375
808648,BAC,1986-05-02,6.46875
808649,BAC,1986-05-05,6.5625
808650,BAC,1986-05-06,6.5
808651,BAC,1986-05-07,6.5625
808652,BAC,1986-05-08,6.5
808653,BAC,1986-05-09,6.515625
808654,BAC,1986-05-12,6.4375
808655,BAC,1986-05-13,6.4375
808656,BAC,1986-05-14,6.46875
808657,BAC,1986-05-15,6.359375
808658,BAC,1986-05-16,6.375
808659,BAC,1986-05-19,6.453125
808660,BAC,1986-05-20,6.46875
808661,BAC,1986-05-21,6.5625
808662,BAC,1986-05-22,6.625
808663,BAC,1986-05-23,6.71875
808664,BAC,1986-05-27,6.8125
808665,BAC,1986-05-28,6.84375
808666,BAC,1986-05-29,6.890625
808667,BAC,1986-05-30,6.9375
808668,BAC,1986-06-02,6.875
808669,BAC,1986-06-03,6.921875
808670,BAC,1986-06-04,6.828125
808671,BAC,1986-06-05,6.875
808672,BAC,1986-06-06,6.875
808673,BAC,1986-06-09,6.734375
808674,BAC,1986-06-10,6.734375
808675,BAC,1986-06-11,6.703125
808676,BAC,1986-06-12,6.546875
808677,BAC,1986-06-13,6.734375
808678,BAC,1986-06-16,6.75
808679,BAC,1986-06-17,6.796875
808680,BAC,1986-06-18,6.84375
808681,BAC,1986-06-19,6.8125
808682,BAC,1986-06-20,6.84375
808683,BAC,1986-06-23,6.6875
808684,BAC,1986-06-24,6.65625
808685,BAC,1986-06-25,6.78125
808686,BAC,1986-06-26,6.75
808687,BAC,1986-06-27,6.75
808688,BAC,1986-06-30,6.75
808689,BAC,1986-07-01,6.84375
808690,BAC,1986-07-02,6.6875
808691,BAC,1986-07-03,6.65625
808692,BAC,1986-07-07,6.484375
808693,BAC,1986-07-08,6.375
808694,BAC,1986-07-09,6.375
808695,BAC,1986-07-10,6.4375
808696,BAC,1986-07-11,6.484375
808697,BAC,1986-07-14,6.328125
808698,BAC,1986-07-15,6.078125
808699,BAC,1986-07-16,6.15625
808700,BAC,1986-07-17,6.140625
808701,BAC,1986-07-18,6.09375
808702,BAC,1986-07-21,6.015625
808703,BAC,1986-07-22,6.109375
808704,BAC,1986-07-23,6.046875
808705,BAC,1986-07-24,5.90625
808706,BAC,1986-07-25,5.921875
808707,BAC,1986-07-28,5.859375
808708,BAC,1986-07-29,5.84375
808709,BAC,1986-07-30,6.03125
808710,BAC,1986-07-31,5.953125
808711,BAC,1986-08-01,5.875
808712,BAC,1986-08-04,6.015625
808713,BAC,1986-08-05,6.125
808714,BAC,1986-08-06,6.171875
808715,BAC,1986-08-07,6.109375
808716,BAC,1986-08-08,6.140625
808717,BAC,1986-08-11,6.203125
808718,BAC,1986-08-12,6.203125
808719,BAC,1986-08-13,6.28125
808720,BAC,1986-08-14,6.28125
808721,BAC,1986-08-15,6.3125
808722,BAC,1986-08-18,6.28125
808723,BAC,1986-08-19,6.3125
808724,BAC,1986-08-20,6.28125
808725,BAC,1986-08-21,6.234375
808726,BAC,1986-08-22,6.28125
808727,BAC,1986-08-25,6.234375
808728,BAC,1986-08-26,6.328125
808729,BAC,1986-08-27,6.34375
808730,BAC,1986-08-28,6.390625
808731,BAC,1986-08-29,6.375
808732,BAC,1986-09-02,6.265625
808733,BAC,1986-09-03,6.296875
808734,BAC,1986-09-04,6.375
808735,BAC,1986-09-05,6.265625
808736,BAC,1986-09-08,6.25
808737,BAC,1986-09-09,6.171875
808738,BAC,1986-09-10,6.125
808739,BAC,1986-09-11,5.78125
808740,BAC,1986-09-12,5.4375
808741,BAC,1986-09-15,5.4375
808742,BAC,1986-09-16,5.40625
808743,BAC,1986-09-17,5.4375
808744,BAC,1986-09-18,5.34375
808745,BAC,1986-09-19,5.40625
808746,BAC,1986-09-22,5.46875
808747,BAC,1986-09-23,5.515625
808748,BAC,1986-09-24,5.8125
808749,BAC,1986-09-25,5.75
808750,BAC,1986-09-26,5.71875
808751,BAC,1986-09-29,5.640625
808752,BAC,1986-09-30,5.65625
808753,BAC,1986-10-01,5.6875
808754,BAC,1986-10-02,5.546875
808755,BAC,1986-10-03,5.703125
808756,BAC,1986-10-06,5.734375
808757,BAC,1986-10-07,5.75
808758,BAC,1986-10-08,5.734375
808759,BAC,1986-10-09,5.765625
808760,BAC,1986-10-10,5.765625
808761,BAC,1986-10-13,5.78125
808762,BAC,1986-10-14,5.671875
808763,BAC,1986-10-15,5.734375
808764,BAC,1986-10-16,5.765625
808765,BAC,1986-10-17,5.703125
808766,BAC,1986-10-20,5.578125
808767,BAC,1986-10-21,5.59375
808768,BAC,1986-10-22,5.53125
808769,BAC,1986-10-23,5.609375
808770,BAC,1986-10-24,5.546875
808771,BAC,1986-10-27,5.5625
808772,BAC,1986-10-28,5.546875
808773,BAC,1986-10-29,5.5
808774,BAC,1986-10-30,5.53125
808775,BAC,1986-10-31,5.53125
808776,BAC,1986-11-03,5.515625
808777,BAC,1986-11-04,5.53125
808778,BAC,1986-11-05,5.578125
808779,BAC,1986-11-06,5.5625
808780,BAC,1986-11-07,5.609375
808781,BAC,1986-11-10,5.578125
808782,BAC,1986-11-11,5.578125
808783,BAC,1986-11-12,5.578125
808784,BAC,1986-11-13,5.484375
808785,BAC,1986-11-14,5.453125
808786,BAC,1986-11-17,5.5
808787,BAC,1986-11-18,5.125
808788,BAC,1986-11-19,5.25
808789,BAC,1986-11-20,5.328125
808790,BAC,1986-11-21,5.375
808791,BAC,1986-11-24,5.375
808792,BAC,1986-11-25,5.28125
808793,BAC,1986-11-26,5.40625
808794,BAC,1986-11-28,5.4375
808795,BAC,1986-12-01,5.5
808796,BAC,1986-12-02,5.625
808797,BAC,1986-12-03,5.65625
808798,BAC,1986-12-04,5.71875
808799,BAC,1986-12-05,5.625
808800,BAC,1986-12-08,5.6875
808801,BAC,1986-12-09,5.625
808802,BAC,1986-12-10,5.59375
808803,BAC,1986-12-11,5.65625
808804,BAC,1986-12-12,5.65625
808805,BAC,1986-12-15,5.875
808806,BAC,1986-12-16,5.96875
808807,BAC,1986-12-17,5.90625
808808,BAC,1986-12-18,6.0
808809,BAC,1986-12-19,6.09375
808810,BAC,1986-12-22,6.125
808811,BAC,1986-12-23,6.03125
808812,BAC,1986-12-24,6.0
808813,BAC,1986-12-26,6.0
808814,BAC,1986-12-29,5.8125
808815,BAC,1986-12-30,5.6875
808816,BAC,1986-12-31,5.375
808817,BAC,1987-01-02,5.5625
808818,BAC,1987-01-05,5.84375
808819,BAC,1987-01-06,5.9375
808820,BAC,1987-01-07,6.15625
808821,BAC,1987-01-08,6.09375
808822,BAC,1987-01-09,6.0
808823,BAC,1987-01-12,6.09375
808824,BAC,1987-01-13,6.0625
808825,BAC,1987-01-14,6.0625
808826,BAC,1987-01-15,6.125
808827,BAC,1987-01-16,6.0
808828,BAC,1987-01-19,6.0
808829,BAC,1987-01-20,5.96875
808830,BAC,1987-01-21,6.0
808831,BAC,1987-01-22,6.125
808832,BAC,1987-01-23,5.78125
808833,BAC,1987-01-26,5.8125
808834,BAC,1987-01-27,6.0
808835,BAC,1987-01-28,6.0625
808836,BAC,1987-01-29,5.9375
808837,BAC,1987-01-30,6.0
808838,BAC,1987-02-02,6.09375
808839,BAC,1987-02-03,6.15625
808840,BAC,1987-02-04,6.21875
808841,BAC,1987-02-05,6.1875
808842,BAC,1987-02-06,6.125
808843,BAC,1987-02-09,6.125
808844,BAC,1987-02-10,6.03125
808845,BAC,1987-02-11,6.25
808846,BAC,1987-02-12,6.03125
808847,BAC,1987-02-13,6.3125
808848,BAC,1987-02-17,6.21875
808849,BAC,1987-02-18,6.21875
808850,BAC,1987-02-19,6.1875
808851,BAC,1987-02-20,6.125
808852,BAC,1987-02-23,6.15625
808853,BAC,1987-02-24,6.28125
808854,BAC,1987-02-25,6.25
808855,BAC,1987-02-26,6.1875
808856,BAC,1987-02-27,6.21875
808857,BAC,1987-03-02,6.15625
808858,BAC,1987-03-03,6.28125
808859,BAC,1987-03-04,6.3125
808860,BAC,1987-03-05,6.21875
808861,BAC,1987-03-06,6.28125
808862,BAC,1987-03-09,6.1875
808863,BAC,1987-03-10,6.3125
808864,BAC,1987-03-11,6.21875
808865,BAC,1987-03-12,6.40625
808866,BAC,1987-03-13,6.4375
808867,BAC,1987-03-16,6.40625
808868,BAC,1987-03-17,6.4375
808869,BAC,1987-03-18,6.5625
808870,BAC,1987-03-19,6.59375
808871,BAC,1987-03-20,6.71875
808872,BAC,1987-03-23,6.6875
808873,BAC,1987-03-24,6.5625
808874,BAC,1987-03-25,6.5
808875,BAC,1987-03-26,6.59375
808876,BAC,1987-03-27,6.5
808877,BAC,1987-03-30,6.4375
808878,BAC,1987-03-31,6.3125
808879,BAC,1987-04-01,6.1875
808880,BAC,1987-04-02,6.0625
808881,BAC,1987-04-03,6.5
808882,BAC,1987-04-06,6.375
808883,BAC,1987-04-07,6.15625
808884,BAC,1987-04-08,6.4375
808885,BAC,1987-04-09,6.34375
808886,BAC,1987-04-10,6.28125
808887,BAC,1987-04-13,6.03125
808888,BAC,1987-04-14,5.6875
808889,BAC,1987-04-15,6.125
808890,BAC,1987-04-16,6.125
808891,BAC,1987-04-20,6.03125
808892,BAC,1987-04-21,6.15625
808893,BAC,1987-04-22,6.0
808894,BAC,1987-04-23,5.96875
808895,BAC,1987-04-24,5.9375
808896,BAC,1987-04-27,5.875
808897,BAC,1987-04-28,5.75
808898,BAC,1987-04-29,5.75
808899,BAC,1987-04-30,5.90625
808900,BAC,1987-05-01,5.875
808901,BAC,1987-05-04,6.0
808902,BAC,1987-05-05,6.125
808903,BAC,1987-05-06,5.9375
808904,BAC,1987-05-07,6.03125
808905,BAC,1987-05-08,6.0625
808906,BAC,1987-05-11,6.09375
808907,BAC,1987-05-12,6.0625
808908,BAC,1987-05-13,6.15625
808909,BAC,1987-05-14,6.0
808910,BAC,1987-05-15,5.8125
808911,BAC,1987-05-18,5.84375
808912,BAC,1987-05-19,5.625
808913,BAC,1987-05-20,5.5
808914,BAC,1987-05-21,5.5625
808915,BAC,1987-05-22,5.625
808916,BAC,1987-05-26,5.78125
808917,BAC,1987-05-27,5.8125
808918,BAC,1987-05-28,5.9375
808919,BAC,1987-05-29,5.875
808920,BAC,1987-06-01,5.875
808921,BAC,1987-06-02,5.90625
808922,BAC,1987-06-03,5.9375
808923,BAC,1987-06-04,5.90625
808924,BAC,1987-06-05,5.9375
808925,BAC,1987-06-08,5.90625
808926,BAC,1987-06-09,6.0625
808927,BAC,1987-06-10,6.0625
808928,BAC,1987-06-11,6.1875
808929,BAC,1987-06-12,6.3125
808930,BAC,1987-06-15,6.34375
808931,BAC,1987-06-16,6.4375
808932,BAC,1987-06-17,6.46875
808933,BAC,1987-06-18,6.5
808934,BAC,1987-06-19,6.5
808935,BAC,1987-06-22,6.46875
808936,BAC,1987-06-23,6.53125
808937,BAC,1987-06-24,6.53125
808938,BAC,1987-06-25,6.59375
808939,BAC,1987-06-26,6.53125
808940,BAC,1987-06-29,6.53125
808941,BAC,1987-06-30,6.46875
808942,BAC,1987-07-01,6.375
808943,BAC,1987-07-02,6.34375
808944,BAC,1987-07-06,6.21875
808945,BAC,1987-07-07,6.1875
808946,BAC,1987-07-08,6.0625
808947,BAC,1987-07-09,6.09375
808948,BAC,1987-07-10,6.15625
808949,BAC,1987-07-13,6.09375
808950,BAC,1987-07-14,6.125
808951,BAC,1987-07-15,6.03125
808952,BAC,1987-07-16,6.0625
808953,BAC,1987-07-17,6.0625
808954,BAC,1987-07-20,6.0
808955,BAC,1987-07-21,5.96875
808956,BAC,1987-07-22,6.03125
808957,BAC,1987-07-23,6.15625
808958,BAC,1987-07-24,6.15625
808959,BAC,1987-07-27,6.125
808960,BAC,1987-07-28,6.1875
808961,BAC,1987-07-29,6.1875
808962,BAC,1987-07-30,6.1875
808963,BAC,1987-07-31,6.21875
808964,BAC,1987-08-03,6.21875
808965,BAC,1987-08-04,6.21875
808966,BAC,1987-08-05,6.3125
808967,BAC,1987-08-06,6.40625
808968,BAC,1987-08-07,6.4375
808969,BAC,1987-08-10,6.59375
808970,BAC,1987-08-11,6.6875
808971,BAC,1987-08-12,6.59375
808972,BAC,1987-08-13,6.625
808973,BAC,1987-08-14,6.75
808974,BAC,1987-08-17,6.75
808975,BAC,1987-08-18,6.75
808976,BAC,1987-08-19,6.8125
808977,BAC,1987-08-20,6.96875
808978,BAC,1987-08-21,7.09375
808979,BAC,1987-08-24,7.125
808980,BAC,1987-08-25,7.15625
808981,BAC,1987-08-26,7.15625
808982,BAC,1987-08-27,7.03125
808983,BAC,1987-08-28,6.90625
808984,BAC,1987-08-31,6.8125
808985,BAC,1987-09-01,6.78125
808986,BAC,1987-09-02,6.75
808987,BAC,1987-09-03,6.53125
808988,BAC,1987-09-04,6.53125
808989,BAC,1987-09-08,6.28125
808990,BAC,1987-09-09,6.21875
808991,BAC,1987-09-10,6.21875
808992,BAC,1987-09-11,6.25
808993,BAC,1987-09-14,6.3125
808994,BAC,1987-09-15,6.375
808995,BAC,1987-09-16,6.25
808996,BAC,1987-09-17,6.125
808997,BAC,1987-09-18,6.09375
808998,BAC,1987-09-21,6.09375
808999,BAC,1987-09-22,6.0625
809000,BAC,1987-09-23,6.15625
809001,BAC,1987-09-24,6.125
809002,BAC,1987-09-25,6.0625
809003,BAC,1987-09-28,6.15625
809004,BAC,1987-09-29,6.15625
809005,BAC,1987-09-30,6.09375
809006,BAC,1987-10-01,6.125
809007,BAC,1987-10-02,6.09375
809008,BAC,1987-10-05,6.03125
809009,BAC,1987-10-06,6.0
809010,BAC,1987-10-07,5.84375
809011,BAC,1987-10-08,5.71875
809012,BAC,1987-10-09,5.8125
809013,BAC,1987-10-12,5.75
809014,BAC,1987-10-13,5.65625
809015,BAC,1987-10-14,5.5625
809016,BAC,1987-10-15,5.5
809017,BAC,1987-10-16,5.40625
809018,BAC,1987-10-19,4.40625
809019,BAC,1987-10-20,4.40625
809020,BAC,1987-10-21,4.53125
809021,BAC,1987-10-22,4.375
809022,BAC,1987-10-23,4.46875
809023,BAC,1987-10-26,4.28125
809024,BAC,1987-10-27,4.40625
809025,BAC,1987-10-28,4.4375
809026,BAC,1987-10-29,4.59375
809027,BAC,1987-10-30,4.59375
809028,BAC,1987-11-02,4.6875
809029,BAC,1987-11-03,4.625
809030,BAC,1987-11-04,4.625
809031,BAC,1987-11-05,4.6875
809032,BAC,1987-11-06,4.6875
809033,BAC,1987-11-09,4.6875
809034,BAC,1987-11-10,4.6875
809035,BAC,1987-11-11,4.84375
809036,BAC,1987-11-12,4.90625
809037,BAC,1987-11-13,4.875
809038,BAC,1987-11-16,4.90625
809039,BAC,1987-11-17,4.875
809040,BAC,1987-11-18,4.8125
809041,BAC,1987-11-19,4.59375
809042,BAC,1987-11-20,4.53125
809043,BAC,1987-11-23,4.59375
809044,BAC,1987-11-24,4.59375
809045,BAC,1987-11-25,4.59375
809046,BAC,1987-11-27,4.71875
809047,BAC,1987-11-30,4.4375
809048,BAC,1987-12-01,4.40625
809049,BAC,1987-12-02,4.34375
809050,BAC,1987-12-03,4.125
809051,BAC,1987-12-04,4.125
809052,BAC,1987-12-07,4.15625
809053,BAC,1987-12-08,4.28125
809054,BAC,1987-12-09,4.5
809055,BAC,1987-12-10,4.40625
809056,BAC,1987-12-11,4.375
809057,BAC,1987-12-14,4.40625
809058,BAC,1987-12-15,4.28125
809059,BAC,1987-12-16,4.375
809060,BAC,1987-12-17,4.25
809061,BAC,1987-12-18,4.46875
809062,BAC,1987-12-21,4.40625
809063,BAC,1987-12-22,4.5
809064,BAC,1987-12-23,4.53125
809065,BAC,1987-12-24,4.4375
809066,BAC,1987-12-28,4.40625
809067,BAC,1987-12-29,4.4375
809068,BAC,1987-12-30,4.375
809069,BAC,1987-12-31,4.3125
809070,BAC,1988-01-04,4.59375
809071,BAC,1988-01-05,4.84375
809072,BAC,1988-01-06,4.90625
809073,BAC,1988-01-07,5.0
809074,BAC,1988-01-08,4.84375
809075,BAC,1988-01-11,4.875
809076,BAC,1988-01-12,4.9375
809077,BAC,1988-01-13,4.8125
809078,BAC,1988-01-14,4.90625
809079,BAC,1988-01-15,5.0
809080,BAC,1988-01-18,5.0625
809081,BAC,1988-01-19,5.0
809082,BAC,1988-01-20,5.0
809083,BAC,1988-01-21,4.96875
809084,BAC,1988-01-22,5.0
809085,BAC,1988-01-25,5.125
809086,BAC,1988-01-26,5.03125
809087,BAC,1988-01-27,5.0625
809088,BAC,1988-01-28,5.15625
809089,BAC,1988-01-29,5.21875
809090,BAC,1988-02-01,5.15625
809091,BAC,1988-02-02,5.15625
809092,BAC,1988-02-03,5.125
809093,BAC,1988-02-04,5.1875
809094,BAC,1988-02-05,5.1875
809095,BAC,1988-02-08,5.09375
809096,BAC,1988-02-09,4.9375
809097,BAC,1988-02-10,5.03125
809098,BAC,1988-02-11,5.03125
809099,BAC,1988-02-12,5.0625
809100,BAC,1988-02-16,5.125
809101,BAC,1988-02-17,5.09375
809102,BAC,1988-02-18,5.03125
809103,BAC,1988-02-19,5.25
809104,BAC,1988-02-22,5.21875
809105,BAC,1988-02-23,5.25
809106,BAC,1988-02-24,5.28125
809107,BAC,1988-02-25,5.28125
809108,BAC,1988-02-26,5.375
809109,BAC,1988-02-29,5.5625
809110,BAC,1988-03-01,5.4375
809111,BAC,1988-03-02,5.375
809112,BAC,1988-03-03,5.28125
809113,BAC,1988-03-04,5.3125
809114,BAC,1988-03-07,5.25
809115,BAC,1988-03-08,5.1875
809116,BAC,1988-03-09,5.0625
809117,BAC,1988-03-10,4.96875
809118,BAC,1988-03-11,5.0
809119,BAC,1988-03-14,5.03125
809120,BAC,1988-03-15,5.0625
809121,BAC,1988-03-16,5.125
809122,BAC,1988-03-17,5.0625
809123,BAC,1988-03-18,5.125
809124,BAC,1988-03-21,5.09375
809125,BAC,1988-03-22,5.125
809126,BAC,1988-03-23,5.21875
809127,BAC,1988-03-24,5.09375
809128,BAC,1988-03-25,5.03125
809129,BAC,1988-03-28,5.0
809130,BAC,1988-03-29,5.0
809131,BAC,1988-03-30,4.96875
809132,BAC,1988-03-31,4.9375
809133,BAC,1988-04-04,4.875
809134,BAC,1988-04-05,4.9375
809135,BAC,1988-04-06,4.96875
809136,BAC,1988-04-07,5.0625
809137,BAC,1988-04-08,5.1875
809138,BAC,1988-04-11,5.15625
809139,BAC,1988-04-12,5.125
809140,BAC,1988-04-13,5.1875
809141,BAC,1988-04-14,5.03125
809142,BAC,1988-04-15,4.96875
809143,BAC,1988-04-18,5.0625
809144,BAC,1988-04-19,5.0625
809145,BAC,1988-04-20,5.03125
809146,BAC,1988-04-21,5.03125
809147,BAC,1988-04-22,5.0625
809148,BAC,1988-04-25,5.0625
809149,BAC,1988-04-26,5.21875
809150,BAC,1988-04-27,5.1875
809151,BAC,1988-04-28,5.125
809152,BAC,1988-04-29,5.15625
809153,BAC,1988-05-02,5.28125
809154,BAC,1988-05-03,5.3125
809155,BAC,1988-05-04,5.3125
809156,BAC,1988-05-05,5.15625
809157,BAC,1988-05-06,5.125
809158,BAC,1988-05-09,5.125
809159,BAC,1988-05-10,5.28125
809160,BAC,1988-05-11,5.21875
809161,BAC,1988-05-12,5.1875
809162,BAC,1988-05-13,5.15625
809163,BAC,1988-05-16,5.1875
809164,BAC,1988-05-17,5.15625
809165,BAC,1988-05-18,5.125
809166,BAC,1988-05-19,5.1875
809167,BAC,1988-05-20,5.15625
809168,BAC,1988-05-23,5.09375
809169,BAC,1988-05-24,5.15625
809170,BAC,1988-05-25,5.21875
809171,BAC,1988-05-26,5.375
809172,BAC,1988-05-27,5.21875
809173,BAC,1988-05-31,5.4375
809174,BAC,1988-06-01,5.5625
809175,BAC,1988-06-02,5.5625
809176,BAC,1988-06-03,5.5625
809177,BAC,1988-06-06,5.625
809178,BAC,1988-06-07,5.5
809179,BAC,1988-06-08,5.71875
809180,BAC,1988-06-09,5.65625
809181,BAC,1988-06-10,5.6875
809182,BAC,1988-06-13,5.75
809183,BAC,1988-06-14,6.0
809184,BAC,1988-06-15,5.9375
809185,BAC,1988-06-16,5.96875
809186,BAC,1988-06-17,5.96875
809187,BAC,1988-06-20,5.96875
809188,BAC,1988-06-21,6.0
809189,BAC,1988-06-22,6.15625
809190,BAC,1988-06-23,6.125
809191,BAC,1988-06-24,5.96875
809192,BAC,1988-06-27,5.90625
809193,BAC,1988-06-28,5.9375
809194,BAC,1988-06-29,6.0
809195,BAC,1988-06-30,6.0625
809196,BAC,1988-07-01,6.125
809197,BAC,1988-07-05,6.28125
809198,BAC,1988-07-06,6.21875
809199,BAC,1988-07-07,6.0625
809200,BAC,1988-07-08,6.0
809201,BAC,1988-07-11,6.0
809202,BAC,1988-07-12,5.875
809203,BAC,1988-07-13,5.84375
809204,BAC,1988-07-14,5.875
809205,BAC,1988-07-15,5.90625
809206,BAC,1988-07-18,5.875
809207,BAC,1988-07-19,5.84375
809208,BAC,1988-07-20,5.9375
809209,BAC,1988-07-21,5.9375
809210,BAC,1988-07-22,5.84375
809211,BAC,1988-07-25,5.8125
809212,BAC,1988-07-26,5.78125
809213,BAC,1988-07-27,5.71875
809214,BAC,1988-07-28,5.78125
809215,BAC,1988-07-29,5.84375
809216,BAC,1988-08-01,6.25
809217,BAC,1988-08-02,6.96875
809218,BAC,1988-08-03,6.96875
809219,BAC,1988-08-04,6.96875
809220,BAC,1988-08-05,7.21875
809221,BAC,1988-08-08,6.96875
809222,BAC,1988-08-09,6.9375
809223,BAC,1988-08-10,6.875
809224,BAC,1988-08-11,7.0
809225,BAC,1988-08-12,6.9375
809226,BAC,1988-08-15,6.84375
809227,BAC,1988-08-16,6.90625
809228,BAC,1988-08-17,6.875
809229,BAC,1988-08-18,6.9375
809230,BAC,1988-08-19,6.90625
809231,BAC,1988-08-22,6.8125
809232,BAC,1988-08-23,6.75
809233,BAC,1988-08-24,6.75
809234,BAC,1988-08-25,6.71875
809235,BAC,1988-08-26,6.6875
809236,BAC,1988-08-29,6.6875
809237,BAC,1988-08-30,6.625
809238,BAC,1988-08-31,6.6875
809239,BAC,1988-09-01,6.6875
809240,BAC,1988-09-02,7.03125
809241,BAC,1988-09-06,7.0
809242,BAC,1988-09-07,6.96875
809243,BAC,1988-09-08,7.03125
809244,BAC,1988-09-09,6.9375
809245,BAC,1988-09-12,7.0
809246,BAC,1988-09-13,7.0
809247,BAC,1988-09-14,7.09375
809248,BAC,1988-09-15,7.0
809249,BAC,1988-09-16,7.0625
809250,BAC,1988-09-19,7.0625
809251,BAC,1988-09-20,7.125
809252,BAC,1988-09-21,7.0625
809253,BAC,1988-09-22,7.0
809254,BAC,1988-09-23,6.96875
809255,BAC,1988-09-26,7.0
809256,BAC,1988-09-27,7.0625
809257,BAC,1988-09-28,7.0625
809258,BAC,1988-09-29,7.1875
809259,BAC,1988-09-30,7.03125
809260,BAC,1988-10-03,7.0
809261,BAC,1988-10-04,7.03125
809262,BAC,1988-10-05,7.09375
809263,BAC,1988-10-06,7.0625
809264,BAC,1988-10-07,7.09375
809265,BAC,1988-10-10,7.09375
809266,BAC,1988-10-11,7.125
809267,BAC,1988-10-12,7.09375
809268,BAC,1988-10-13,7.125
809269,BAC,1988-10-14,7.125
809270,BAC,1988-10-17,7.15625
809271,BAC,1988-10-18,7.21875
809272,BAC,1988-10-19,7.15625
809273,BAC,1988-10-20,7.1875
809274,BAC,1988-10-21,7.1875
809275,BAC,1988-10-24,7.125
809276,BAC,1988-10-25,7.125
809277,BAC,1988-10-26,7.125
809278,BAC,1988-10-27,7.0625
809279,BAC,1988-10-28,7.09375
809280,BAC,1988-10-31,7.125
809281,BAC,1988-11-01,7.125
809282,BAC,1988-11-02,7.15625
809283,BAC,1988-11-03,7.125
809284,BAC,1988-11-04,7.125
809285,BAC,1988-11-07,6.875
809286,BAC,1988-11-08,6.875
809287,BAC,1988-11-09,6.78125
809288,BAC,1988-11-10,6.78125
809289,BAC,1988-11-11,6.5625
809290,BAC,1988-11-14,6.59375
809291,BAC,1988-11-15,6.5625
809292,BAC,1988-11-16,6.5
809293,BAC,1988-11-17,6.5625
809294,BAC,1988-11-18,6.625
809295,BAC,1988-11-21,6.5625
809296,BAC,1988-11-22,6.625
809297,BAC,1988-11-23,6.6875
809298,BAC,1988-11-25,6.65625
809299,BAC,1988-11-28,6.59375
809300,BAC,1988-11-29,6.59375
809301,BAC,1988-11-30,6.71875
809302,BAC,1988-12-01,6.71875
809303,BAC,1988-12-02,6.71875
809304,BAC,1988-12-05,6.71875
809305,BAC,1988-12-06,6.96875
809306,BAC,1988-12-07,7.0625
809307,BAC,1988-12-08,7.03125
809308,BAC,1988-12-09,6.96875
809309,BAC,1988-12-12,7.03125
809310,BAC,1988-12-13,7.0625
809311,BAC,1988-12-14,7.0625
809312,BAC,1988-12-15,6.84375
809313,BAC,1988-12-16,7.09375
809314,BAC,1988-12-19,6.96875
809315,BAC,1988-12-20,6.875
809316,BAC,1988-12-21,6.84375
809317,BAC,1988-12-22,6.84375
809318,BAC,1988-12-23,6.71875
809319,BAC,1988-12-27,6.75
809320,BAC,1988-12-28,6.6875
809321,BAC,1988-12-29,6.8125
809322,BAC,1988-12-30,6.8125
809323,BAC,1989-01-03,6.8125
809324,BAC,1989-01-04,6.8125
809325,BAC,1989-01-05,6.84375
809326,BAC,1989-01-06,6.8125
809327,BAC,1989-01-09,7.15625
809328,BAC,1989-01-10,7.15625
809329,BAC,1989-01-11,7.125
809330,BAC,1989-01-12,7.15625
809331,BAC,1989-01-13,7.125
809332,BAC,1989-01-16,7.09375
809333,BAC,1989-01-17,7.03125
809334,BAC,1989-01-18,7.0625
809335,BAC,1989-01-19,7.0625
809336,BAC,1989-01-20,7.125
809337,BAC,1989-01-23,7.03125
809338,BAC,1989-01-24,7.125
809339,BAC,1989-01-25,7.375
809340,BAC,1989-01-26,7.46875
809341,BAC,1989-01-27,7.4375
809342,BAC,1989-01-30,7.46875
809343,BAC,1989-01-31,7.5
809344,BAC,1989-02-01,7.46875
809345,BAC,1989-02-02,7.46875
809346,BAC,1989-02-03,7.65625
809347,BAC,1989-02-06,7.65625
809348,BAC,1989-02-07,8.0625
809349,BAC,1989-02-08,8.0
809350,BAC,1989-02-09,7.96875
809351,BAC,1989-02-10,7.90625
809352,BAC,1989-02-13,7.84375
809353,BAC,1989-02-14,7.90625
809354,BAC,1989-02-15,8.0
809355,BAC,1989-02-16,8.15625
809356,BAC,1989-02-17,8.34375
809357,BAC,1989-02-21,8.15625
809358,BAC,1989-02-22,8.0625
809359,BAC,1989-02-23,8.0625
809360,BAC,1989-02-24,8.03125
809361,BAC,1989-02-27,8.125
809362,BAC,1989-02-28,8.28125
809363,BAC,1989-03-01,8.15625
809364,BAC,1989-03-02,8.28125
809365,BAC,1989-03-03,8.65625
809366,BAC,1989-03-06,8.5625
809367,BAC,1989-03-07,8.5
809368,BAC,1989-03-08,8.5
809369,BAC,1989-03-09,8.5
809370,BAC,1989-03-10,8.5
809371,BAC,1989-03-13,8.59375
809372,BAC,1989-03-14,8.59375
809373,BAC,1989-03-15,8.6875
809374,BAC,1989-03-16,9.15625
809375,BAC,1989-03-17,9.0
809376,BAC,1989-03-20,8.96875
809377,BAC,1989-03-21,9.0
809378,BAC,1989-03-22,9.03125
809379,BAC,1989-03-23,8.875
809380,BAC,1989-03-27,8.84375
809381,BAC,1989-03-28,8.84375
809382,BAC,1989-03-29,9.0625
809383,BAC,1989-03-30,9.0625
809384,BAC,1989-03-31,8.875
809385,BAC,1989-04-03,8.9375
809386,BAC,1989-04-04,8.71875
809387,BAC,1989-04-05,8.5625
809388,BAC,1989-04-06,8.5625
809389,BAC,1989-04-07,8.46875
809390,BAC,1989-04-10,8.40625
809391,BAC,1989-04-11,8.625
809392,BAC,1989-04-12,8.75
809393,BAC,1989-04-13,8.59375
809394,BAC,1989-04-14,8.6875
809395,BAC,1989-04-17,8.71875
809396,BAC,1989-04-18,8.875
809397,BAC,1989-04-19,9.0
809398,BAC,1989-04-20,8.9375
809399,BAC,1989-04-21,9.03125
809400,BAC,1989-04-24,9.09375
809401,BAC,1989-04-25,9.1875
809402,BAC,1989-04-26,9.03125
809403,BAC,1989-04-27,9.125
809404,BAC,1989-04-28,9.09375
809405,BAC,1989-05-01,9.15625
809406,BAC,1989-05-02,9.21875
809407,BAC,1989-05-03,9.71875
809408,BAC,1989-05-04,10.0
809409,BAC,1989-05-05,10.125
809410,BAC,1989-05-08,9.96875
809411,BAC,1989-05-09,9.84375
809412,BAC,1989-05-10,9.96875
809413,BAC,1989-05-11,9.9375
809414,BAC,1989-05-12,10.0
809415,BAC,1989-05-15,10.1875
809416,BAC,1989-05-16,10.125
809417,BAC,1989-05-17,10.1875
809418,BAC,1989-05-18,10.21875
809419,BAC,1989-05-19,10.34375
809420,BAC,1989-05-22,10.46875
809421,BAC,1989-05-23,10.4375
809422,BAC,1989-05-24,10.5
809423,BAC,1989-05-25,10.96875
809424,BAC,1989-05-26,11.1875
809425,BAC,1989-05-30,11.125
809426,BAC,1989-05-31,11.71875
809427,BAC,1989-06-01,11.75
809428,BAC,1989-06-02,11.6875
809429,BAC,1989-06-05,11.5625
809430,BAC,1989-06-06,11.40625
809431,BAC,1989-06-07,11.5
809432,BAC,1989-06-08,11.75
809433,BAC,1989-06-09,11.65625
809434,BAC,1989-06-12,11.65625
809435,BAC,1989-06-13,11.59375
809436,BAC,1989-06-14,11.46875
809437,BAC,1989-06-15,11.46875
809438,BAC,1989-06-16,11.5625
809439,BAC,1989-06-19,11.65625
809440,BAC,1989-06-20,11.875
809441,BAC,1989-06-21,11.875
809442,BAC,1989-06-22,11.9375
809443,BAC,1989-06-23,12.03125
809444,BAC,1989-06-26,12.03125
809445,BAC,1989-06-27,12.0
809446,BAC,1989-06-28,11.875
809447,BAC,1989-06-29,11.625
809448,BAC,1989-06-30,11.3125
809449,BAC,1989-07-03,11.40625
809450,BAC,1989-07-05,11.8125
809451,BAC,1989-07-06,12.0
809452,BAC,1989-07-07,12.0625
809453,BAC,1989-07-10,12.1875
809454,BAC,1989-07-11,12.09375
809455,BAC,1989-07-12,12.03125
809456,BAC,1989-07-13,12.21875
809457,BAC,1989-07-14,12.3125
809458,BAC,1989-07-17,12.375
809459,BAC,1989-07-18,12.5625
809460,BAC,1989-07-19,12.6875
809461,BAC,1989-07-20,12.875
809462,BAC,1989-07-21,12.9375
809463,BAC,1989-07-24,12.875
809464,BAC,1989-07-25,12.875
809465,BAC,1989-07-26,13.0
809466,BAC,1989-07-27,13.09375
809467,BAC,1989-07-28,13.25
809468,BAC,1989-07-31,13.375
809469,BAC,1989-08-01,13.5625
809470,BAC,1989-08-02,13.625
809471,BAC,1989-08-03,13.53125
809472,BAC,1989-08-04,13.59375
809473,BAC,1989-08-07,13.71875
809474,BAC,1989-08-08,13.59375
809475,BAC,1989-08-09,13.53125
809476,BAC,1989-08-10,13.53125
809477,BAC,1989-08-11,13.46875
809478,BAC,1989-08-14,13.1875
809479,BAC,1989-08-15,13.0
809480,BAC,1989-08-16,13.25
809481,BAC,1989-08-17,13.40625
809482,BAC,1989-08-18,13.40625
809483,BAC,1989-08-21,13.1875
809484,BAC,1989-08-22,12.9375
809485,BAC,1989-08-23,12.9375
809486,BAC,1989-08-24,13.21875
809487,BAC,1989-08-25,13.25
809488,BAC,1989-08-28,13.09375
809489,BAC,1989-08-29,13.25
809490,BAC,1989-08-30,13.125
809491,BAC,1989-08-31,13.03125
809492,BAC,1989-09-01,13.09375
809493,BAC,1989-09-05,13.09375
809494,BAC,1989-09-06,13.03125
809495,BAC,1989-09-07,12.75
809496,BAC,1989-09-08,12.9375
809497,BAC,1989-09-11,12.8125
809498,BAC,1989-09-12,12.8125
809499,BAC,1989-09-13,12.4375
809500,BAC,1989-09-14,12.625
809501,BAC,1989-09-15,12.75
809502,BAC,1989-09-18,12.84375
809503,BAC,1989-09-19,12.6875
809504,BAC,1989-09-20,12.84375
809505,BAC,1989-09-21,12.96875
809506,BAC,1989-09-22,13.03125
809507,BAC,1989-09-25,12.9375
809508,BAC,1989-09-26,12.625
809509,BAC,1989-09-27,12.90625
809510,BAC,1989-09-28,13.125
809511,BAC,1989-09-29,13.125
809512,BAC,1989-10-02,13.0625
809513,BAC,1989-10-03,13.09375
809514,BAC,1989-10-04,13.0625
809515,BAC,1989-10-05,12.8125
809516,BAC,1989-10-06,12.84375
809517,BAC,1989-10-09,12.8125
809518,BAC,1989-10-10,12.78125
809519,BAC,1989-10-11,12.75
809520,BAC,1989-10-12,12.625
809521,BAC,1989-10-13,11.875
809522,BAC,1989-10-16,12.75
809523,BAC,1989-10-17,12.46875
809524,BAC,1989-10-18,12.40625
809525,BAC,1989-10-19,12.625
809526,BAC,1989-10-20,12.65625
809527,BAC,1989-10-23,12.75
809528,BAC,1989-10-24,12.4375
809529,BAC,1989-10-25,12.375
809530,BAC,1989-10-26,12.125
809531,BAC,1989-10-27,11.5625
809532,BAC,1989-10-30,11.71875
809533,BAC,1989-10-31,11.8125
809534,BAC,1989-11-01,11.65625
809535,BAC,1989-11-02,11.5
809536,BAC,1989-11-03,11.46875
809537,BAC,1989-11-06,11.15625
809538,BAC,1989-11-07,11.375
809539,BAC,1989-11-08,11.78125
809540,BAC,1989-11-09,11.84375
809541,BAC,1989-11-10,12.1875
809542,BAC,1989-11-13,12.5
809543,BAC,1989-11-14,12.3125
809544,BAC,1989-11-15,12.28125
809545,BAC,1989-11-16,12.21875
809546,BAC,1989-11-17,12.15625
809547,BAC,1989-11-20,11.875
809548,BAC,1989-11-21,11.78125
809549,BAC,1989-11-22,11.71875
809550,BAC,1989-11-24,11.75
809551,BAC,1989-11-27,11.90625
809552,BAC,1989-11-28,12.0
809553,BAC,1989-11-29,11.9375
809554,BAC,1989-11-30,11.71875
809555,BAC,1989-12-01,11.59375
809556,BAC,1989-12-04,11.4375
809557,BAC,1989-12-05,11.21875
809558,BAC,1989-12-06,10.59375
809559,BAC,1989-12-07,10.90625
809560,BAC,1989-12-08,10.96875
809561,BAC,1989-12-11,10.75
809562,BAC,1989-12-12,11.0
809563,BAC,1989-12-13,11.0
809564,BAC,1989-12-14,11.0
809565,BAC,1989-12-15,11.03125
809566,BAC,1989-12-18,10.71875
809567,BAC,1989-12-19,10.40625
809568,BAC,1989-12-20,10.75
809569,BAC,1989-12-21,10.875
809570,BAC,1989-12-22,11.09375
809571,BAC,1989-12-26,11.375
809572,BAC,1989-12-27,11.53125
809573,BAC,1989-12-28,11.625
809574,BAC,1989-12-29,11.5625
809575,BAC,1990-01-02,11.65625
809576,BAC,1990-01-03,11.75
809577,BAC,1990-01-04,11.5
809578,BAC,1990-01-05,11.25
809579,BAC,1990-01-08,11.3125
809580,BAC,1990-01-09,11.3125
809581,BAC,1990-01-10,11.09375
809582,BAC,1990-01-11,11.0
809583,BAC,1990-01-12,10.6875
809584,BAC,1990-01-15,10.375
809585,BAC,1990-01-16,10.75
809586,BAC,1990-01-17,10.8125
809587,BAC,1990-01-18,10.65625
809588,BAC,1990-01-19,11.0625
809589,BAC,1990-01-22,10.875
809590,BAC,1990-01-23,11.09375
809591,BAC,1990-01-24,10.96875
809592,BAC,1990-01-25,10.9375
809593,BAC,1990-01-26,10.75
809594,BAC,1990-01-29,10.625
809595,BAC,1990-01-30,10.21875
809596,BAC,1990-01-31,10.5
809597,BAC,1990-02-01,10.34375
809598,BAC,1990-02-02,10.71875
809599,BAC,1990-02-05,10.5
809600,BAC,1990-02-06,10.375
809601,BAC,1990-02-07,10.5625
809602,BAC,1990-02-08,10.4375
809603,BAC,1990-02-09,10.53125
809604,BAC,1990-02-12,10.53125
809605,BAC,1990-02-13,10.5
809606,BAC,1990-02-14,10.65625
809607,BAC,1990-02-15,10.9375
809608,BAC,1990-02-16,11.1875
809609,BAC,1990-02-20,11.03125
809610,BAC,1990-02-21,10.96875
809611,BAC,1990-02-22,11.09375
809612,BAC,1990-02-23,11.0
809613,BAC,1990-02-26,11.0
809614,BAC,1990-02-27,11.21875
809615,BAC,1990-02-28,11.125
809616,BAC,1990-03-01,11.15625
809617,BAC,1990-03-02,11.5
809618,BAC,1990-03-05,11.46875
809619,BAC,1990-03-06,11.375
809620,BAC,1990-03-07,11.34375
809621,BAC,1990-03-08,10.90625
809622,BAC,1990-03-09,10.375
809623,BAC,1990-03-12,10.34375
809624,BAC,1990-03-13,10.15625
809625,BAC,1990-03-14,10.0625
809626,BAC,1990-03-15,10.125
809627,BAC,1990-03-16,10.125
809628,BAC,1990-03-19,10.0625
809629,BAC,1990-03-20,9.96875
809630,BAC,1990-03-21,9.9375
809631,BAC,1990-03-22,9.625
809632,BAC,1990-03-23,9.6875
809633,BAC,1990-03-26,9.90625
809634,BAC,1990-03-27,9.9375
809635,BAC,1990-03-28,9.875
809636,BAC,1990-03-29,9.78125
809637,BAC,1990-03-30,9.6875
809638,BAC,1990-04-02,9.5625
809639,BAC,1990-04-03,9.625
809640,BAC,1990-04-04,9.4375
809641,BAC,1990-04-05,9.03125
809642,BAC,1990-04-06,8.84375
809643,BAC,1990-04-09,9.03125
809644,BAC,1990-04-10,9.40625
809645,BAC,1990-04-11,9.4375
809646,BAC,1990-04-12,9.40625
809647,BAC,1990-04-16,9.25
809648,BAC,1990-04-17,9.34375
809649,BAC,1990-04-18,9.34375
809650,BAC,1990-04-19,9.3125
809651,BAC,1990-04-20,9.28125
809652,BAC,1990-04-23,9.25
809653,BAC,1990-04-24,9.25
809654,BAC,1990-04-25,9.125
809655,BAC,1990-04-26,9.21875
809656,BAC,1990-04-27,9.3125
809657,BAC,1990-04-30,9.5
809658,BAC,1990-05-01,9.71875
809659,BAC,1990-05-02,9.8125
809660,BAC,1990-05-03,10.0
809661,BAC,1990-05-04,9.875
809662,BAC,1990-05-07,9.9375
809663,BAC,1990-05-08,9.75
809664,BAC,1990-05-09,9.6875
809665,BAC,1990-05-10,9.65625
809666,BAC,1990-05-11,9.84375
809667,BAC,1990-05-14,9.875
809668,BAC,1990-05-15,9.90625
809669,BAC,1990-05-16,9.84375
809670,BAC,1990-05-17,9.875
809671,BAC,1990-05-18,9.8125
809672,BAC,1990-05-21,9.84375
809673,BAC,1990-05-22,9.65625
809674,BAC,1990-05-23,9.6875
809675,BAC,1990-05-24,9.46875
809676,BAC,1990-05-25,9.25
809677,BAC,1990-05-29,9.3125
809678,BAC,1990-05-30,9.4375
809679,BAC,1990-05-31,9.6875
809680,BAC,1990-06-01,9.96875
809681,BAC,1990-06-04,10.5
809682,BAC,1990-06-05,10.875
809683,BAC,1990-06-06,10.8125
809684,BAC,1990-06-07,10.25
809685,BAC,1990-06-08,10.34375
809686,BAC,1990-06-11,10.34375
809687,BAC,1990-06-12,10.375
809688,BAC,1990-06-13,10.09375
809689,BAC,1990-06-14,9.4375
809690,BAC,1990-06-15,9.8125
809691,BAC,1990-06-18,9.59375
809692,BAC,1990-06-19,9.5625
809693,BAC,1990-06-20,9.40625
809694,BAC,1990-06-21,9.59375
809695,BAC,1990-06-22,9.4375
809696,BAC,1990-06-25,9.4375
809697,BAC,1990-06-26,9.125
809698,BAC,1990-06-27,9.25
809699,BAC,1990-06-28,9.34375
809700,BAC,1990-06-29,9.375
809701,BAC,1990-07-02,9.28125
809702,BAC,1990-07-03,9.125
809703,BAC,1990-07-05,8.90625
809704,BAC,1990-07-06,9.25
809705,BAC,1990-07-09,9.0
809706,BAC,1990-07-10,8.71875
809707,BAC,1990-07-11,8.65625
809708,BAC,1990-07-12,8.59375
809709,BAC,1990-07-13,8.6875
809710,BAC,1990-07-16,9.125
809711,BAC,1990-07-17,9.46875
809712,BAC,1990-07-18,9.375
809713,BAC,1990-07-19,9.28125
809714,BAC,1990-07-20,9.1875
809715,BAC,1990-07-23,9.0625
809716,BAC,1990-07-24,9.0
809717,BAC,1990-07-25,9.0625
809718,BAC,1990-07-26,9.03125
809719,BAC,1990-07-27,9.03125
809720,BAC,1990-07-30,8.9375
809721,BAC,1990-07-31,8.96875
809722,BAC,1990-08-01,8.71875
809723,BAC,1990-08-02,8.65625
809724,BAC,1990-08-03,8.46875
809725,BAC,1990-08-06,8.125
809726,BAC,1990-08-07,8.5
809727,BAC,1990-08-08,8.46875
809728,BAC,1990-08-09,8.53125
809729,BAC,1990-08-10,8.46875
809730,BAC,1990-08-13,8.59375
809731,BAC,1990-08-14,8.53125
809732,BAC,1990-08-15,8.625
809733,BAC,1990-08-16,8.5
809734,BAC,1990-08-17,8.46875
809735,BAC,1990-08-20,8.625
809736,BAC,1990-08-21,8.4375
809737,BAC,1990-08-22,7.96875
809738,BAC,1990-08-23,7.78125
809739,BAC,1990-08-24,7.875
809740,BAC,1990-08-27,8.21875
809741,BAC,1990-08-28,8.21875
809742,BAC,1990-08-29,8.3125
809743,BAC,1990-08-30,8.21875
809744,BAC,1990-08-31,8.15625
809745,BAC,1990-09-04,8.125
809746,BAC,1990-09-05,8.21875
809747,BAC,1990-09-06,8.21875
809748,BAC,1990-09-07,8.21875
809749,BAC,1990-09-10,8.15625
809750,BAC,1990-09-11,8.09375
809751,BAC,1990-09-12,7.96875
809752,BAC,1990-09-13,7.625
809753,BAC,1990-09-14,7.40625
809754,BAC,1990-09-17,7.3125
809755,BAC,1990-09-18,7.0
809756,BAC,1990-09-19,6.8125
809757,BAC,1990-09-20,6.5
809758,BAC,1990-09-21,6.59375
809759,BAC,1990-09-24,6.34375
809760,BAC,1990-09-25,6.34375
809761,BAC,1990-09-26,5.8125
809762,BAC,1990-09-27,5.03125
809763,BAC,1990-09-28,5.34375
809764,BAC,1990-10-01,5.4375
809765,BAC,1990-10-02,5.46875
809766,BAC,1990-10-03,5.25
809767,BAC,1990-10-04,5.21875
809768,BAC,1990-10-05,5.1875
809769,BAC,1990-10-08,5.1875
809770,BAC,1990-10-09,5.03125
809771,BAC,1990-10-10,4.875
809772,BAC,1990-10-11,4.6875
809773,BAC,1990-10-12,4.8125
809774,BAC,1990-10-15,5.3125
809775,BAC,1990-10-16,5.28125
809776,BAC,1990-10-17,5.09375
809777,BAC,1990-10-18,4.875
809778,BAC,1990-10-19,4.78125
809779,BAC,1990-10-22,4.875
809780,BAC,1990-10-23,4.71875
809781,BAC,1990-10-24,4.78125
809782,BAC,1990-10-25,4.71875
809783,BAC,1990-10-26,4.46875
809784,BAC,1990-10-29,4.3125
809785,BAC,1990-10-30,4.25
809786,BAC,1990-10-31,4.3125
809787,BAC,1990-11-01,4.625
809788,BAC,1990-11-02,4.96875
809789,BAC,1990-11-05,5.09375
809790,BAC,1990-11-06,5.03125
809791,BAC,1990-11-07,5.125
809792,BAC,1990-11-08,5.34375
809793,BAC,1990-11-09,5.4375
809794,BAC,1990-11-12,5.8125
809795,BAC,1990-11-13,5.96875
809796,BAC,1990-11-14,6.09375
809797,BAC,1990-11-15,5.8125
809798,BAC,1990-11-16,6.125
809799,BAC,1990-11-19,6.25
809800,BAC,1990-11-20,6.25
809801,BAC,1990-11-21,6.0
809802,BAC,1990-11-23,5.78125
809803,BAC,1990-11-26,6.0
809804,BAC,1990-11-27,6.4375
809805,BAC,1990-11-28,6.25
809806,BAC,1990-11-29,5.96875
809807,BAC,1990-11-30,6.0
809808,BAC,1990-12-03,5.96875
809809,BAC,1990-12-04,6.25
809810,BAC,1990-12-05,6.625
809811,BAC,1990-12-06,6.34375
809812,BAC,1990-12-07,6.09375
809813,BAC,1990-12-10,6.1875
809814,BAC,1990-12-11,6.03125
809815,BAC,1990-12-12,5.9375
809816,BAC,1990-12-13,5.875
809817,BAC,1990-12-14,5.8125
809818,BAC,1990-12-17,5.6875
809819,BAC,1990-12-18,6.0
809820,BAC,1990-12-19,6.21875
809821,BAC,1990-12-20,6.40625
809822,BAC,1990-12-21,6.34375
809823,BAC,1990-12-24,6.25
809824,BAC,1990-12-26,6.25
809825,BAC,1990-12-27,5.96875
809826,BAC,1990-12-28,5.8125
809827,BAC,1990-12-31,5.71875
809828,BAC,1991-01-02,5.8125
809829,BAC,1991-01-03,5.75
809830,BAC,1991-01-04,5.90625
809831,BAC,1991-01-07,5.8125
809832,BAC,1991-01-08,5.625
809833,BAC,1991-01-09,5.5
809834,BAC,1991-01-10,5.4375
809835,BAC,1991-01-11,5.5
809836,BAC,1991-01-14,5.5
809837,BAC,1991-01-15,5.5625
809838,BAC,1991-01-16,5.59375
809839,BAC,1991-01-17,5.875
809840,BAC,1991-01-18,6.09375
809841,BAC,1991-01-21,6.375
809842,BAC,1991-01-22,6.53125
809843,BAC,1991-01-23,6.5
809844,BAC,1991-01-24,6.90625
809845,BAC,1991-01-25,7.03125
809846,BAC,1991-01-28,7.25
809847,BAC,1991-01-29,7.03125
809848,BAC,1991-01-30,7.15625
809849,BAC,1991-01-31,7.03125
809850,BAC,1991-02-01,7.0625
809851,BAC,1991-02-04,7.65625
809852,BAC,1991-02-05,7.9375
809853,BAC,1991-02-06,7.96875
809854,BAC,1991-02-07,7.6875
809855,BAC,1991-02-08,7.6875
809856,BAC,1991-02-11,8.125
809857,BAC,1991-02-12,8.15625
809858,BAC,1991-02-13,8.21875
809859,BAC,1991-02-14,7.875
809860,BAC,1991-02-15,8.09375
809861,BAC,1991-02-19,7.9375
809862,BAC,1991-02-20,7.59375
809863,BAC,1991-02-21,7.34375
809864,BAC,1991-02-22,7.5
809865,BAC,1991-02-25,7.59375
809866,BAC,1991-02-26,7.34375
809867,BAC,1991-02-27,7.375
809868,BAC,1991-02-28,7.3125
809869,BAC,1991-03-01,7.59375
809870,BAC,1991-03-04,7.5625
809871,BAC,1991-03-05,7.84375
809872,BAC,1991-03-06,7.84375
809873,BAC,1991-03-07,7.5625
809874,BAC,1991-03-08,7.5
809875,BAC,1991-03-11,7.53125
809876,BAC,1991-03-12,7.53125
809877,BAC,1991-03-13,7.6875
809878,BAC,1991-03-14,7.875
809879,BAC,1991-03-15,7.84375
809880,BAC,1991-03-18,7.75
809881,BAC,1991-03-19,7.53125
809882,BAC,1991-03-20,7.4375
809883,BAC,1991-03-21,7.4375
809884,BAC,1991-03-22,7.375
809885,BAC,1991-03-25,7.84375
809886,BAC,1991-03-26,8.4375
809887,BAC,1991-03-27,8.6875
809888,BAC,1991-03-28,8.65625
809889,BAC,1991-04-01,8.65625
809890,BAC,1991-04-02,8.8125
809891,BAC,1991-04-03,9.03125
809892,BAC,1991-04-04,9.1875
809893,BAC,1991-04-05,9.1875
809894,BAC,1991-04-08,8.9375
809895,BAC,1991-04-09,8.78125
809896,BAC,1991-04-10,8.65625
809897,BAC,1991-04-11,8.96875
809898,BAC,1991-04-12,9.1875
809899,BAC,1991-04-15,9.1875
809900,BAC,1991-04-16,9.3125
809901,BAC,1991-04-17,9.75
809902,BAC,1991-04-18,10.03125
809903,BAC,1991-04-19,9.84375
809904,BAC,1991-04-22,9.25
809905,BAC,1991-04-23,9.21875
809906,BAC,1991-04-24,9.34375
809907,BAC,1991-04-25,9.3125
809908,BAC,1991-04-26,9.25
809909,BAC,1991-04-29,9.25
809910,BAC,1991-04-30,9.21875
809911,BAC,1991-05-01,9.28125
809912,BAC,1991-05-02,9.3125
809913,BAC,1991-05-03,9.25
809914,BAC,1991-05-06,9.1875
809915,BAC,1991-05-07,9.25
809916,BAC,1991-05-08,9.3125
809917,BAC,1991-05-09,9.25
809918,BAC,1991-05-10,9.28125
809919,BAC,1991-05-13,9.3125
809920,BAC,1991-05-14,9.25
809921,BAC,1991-05-15,9.1875
809922,BAC,1991-05-16,9.25
809923,BAC,1991-05-17,8.96875
809924,BAC,1991-05-20,9.09375
809925,BAC,1991-05-21,9.28125
809926,BAC,1991-05-22,9.34375
809927,BAC,1991-05-23,9.375
809928,BAC,1991-05-24,9.5
809929,BAC,1991-05-28,10.0
809930,BAC,1991-05-29,10.3125
809931,BAC,1991-05-30,10.34375
809932,BAC,1991-05-31,10.53125
809933,BAC,1991-06-03,10.65625
809934,BAC,1991-06-04,10.625
809935,BAC,1991-06-05,10.4375
809936,BAC,1991-06-06,10.53125
809937,BAC,1991-06-07,10.5
809938,BAC,1991-06-10,10.34375
809939,BAC,1991-06-11,10.375
809940,BAC,1991-06-12,10.0
809941,BAC,1991-06-13,9.96875
809942,BAC,1991-06-14,10.15625
809943,BAC,1991-06-17,10.125
809944,BAC,1991-06-18,10.28125
809945,BAC,1991-06-19,10.15625
809946,BAC,1991-06-20,9.96875
809947,BAC,1991-06-21,10.03125
809948,BAC,1991-06-24,9.96875
809949,BAC,1991-06-25,9.53125
809950,BAC,1991-06-26,9.5625
809951,BAC,1991-06-27,9.25
809952,BAC,1991-06-28,8.9375
809953,BAC,1991-07-01,9.25
809954,BAC,1991-07-02,9.34375
809955,BAC,1991-07-03,9.21875
809956,BAC,1991-07-05,9.25
809957,BAC,1991-07-08,9.15625
809958,BAC,1991-07-09,9.3125
809959,BAC,1991-07-10,9.375
809960,BAC,1991-07-11,9.25
809961,BAC,1991-07-12,9.25
809962,BAC,1991-07-15,9.4375
809963,BAC,1991-07-16,9.625
809964,BAC,1991-07-17,9.46875
809965,BAC,1991-07-18,9.5
809966,BAC,1991-07-19,9.25
809967,BAC,1991-07-22,8.75
809968,BAC,1991-07-23,8.6875
809969,BAC,1991-07-24,8.625
809970,BAC,1991-07-25,8.625
809971,BAC,1991-07-26,8.59375
809972,BAC,1991-07-29,8.5625
809973,BAC,1991-07-30,8.625
809974,BAC,1991-07-31,8.6875
809975,BAC,1991-08-01,8.71875
809976,BAC,1991-08-02,8.6875
809977,BAC,1991-08-05,8.65625
809978,BAC,1991-08-06,8.75
809979,BAC,1991-08-07,8.71875
809980,BAC,1991-08-08,8.90625
809981,BAC,1991-08-09,9.0
809982,BAC,1991-08-12,9.1875
809983,BAC,1991-08-13,9.65625
809984,BAC,1991-08-14,9.71875
809985,BAC,1991-08-15,9.5
809986,BAC,1991-08-16,9.34375
809987,BAC,1991-08-19,9.28125
809988,BAC,1991-08-20,9.3125
809989,BAC,1991-08-21,9.53125
809990,BAC,1991-08-22,9.53125
809991,BAC,1991-08-23,9.46875
809992,BAC,1991-08-26,9.5
809993,BAC,1991-08-27,9.59375
809994,BAC,1991-08-28,9.90625
809995,BAC,1991-08-29,9.875
809996,BAC,1991-08-30,9.65625
809997,BAC,1991-09-03,9.53125
809998,BAC,1991-09-04,9.5625
809999,BAC,1991-09-05,9.46875
810000,BAC,1991-09-06,9.46875
810001,BAC,1991-09-09,9.46875
810002,BAC,1991-09-10,9.28125
810003,BAC,1991-09-11,9.28125
810004,BAC,1991-09-12,9.375
810005,BAC,1991-09-13,9.0625
810006,BAC,1991-09-16,9.1875
810007,BAC,1991-09-17,9.34375
810008,BAC,1991-09-18,9.3125
810009,BAC,1991-09-19,9.34375
810010,BAC,1991-09-20,9.40625
810011,BAC,1991-09-23,9.1875
810012,BAC,1991-09-24,9.125
810013,BAC,1991-09-25,9.09375
810014,BAC,1991-09-26,9.0
810015,BAC,1991-09-27,8.90625
810016,BAC,1991-09-30,8.90625
810017,BAC,1991-10-01,9.03125
810018,BAC,1991-10-02,8.875
810019,BAC,1991-10-03,8.75
810020,BAC,1991-10-04,8.71875
810021,BAC,1991-10-07,8.6875
810022,BAC,1991-10-08,8.625
810023,BAC,1991-10-09,8.375
810024,BAC,1991-10-10,8.34375
810025,BAC,1991-10-11,8.59375
810026,BAC,1991-10-14,9.03125
810027,BAC,1991-10-15,9.4375
810028,BAC,1991-10-16,9.5625
810029,BAC,1991-10-17,9.53125
810030,BAC,1991-10-18,9.5625
810031,BAC,1991-10-21,9.5
810032,BAC,1991-10-22,9.3125
810033,BAC,1991-10-23,9.375
810034,BAC,1991-10-24,9.25
810035,BAC,1991-10-25,9.1875
810036,BAC,1991-10-28,9.34375
810037,BAC,1991-10-29,9.3125
810038,BAC,1991-10-30,9.34375
810039,BAC,1991-10-31,9.34375
810040,BAC,1991-11-01,9.3125
810041,BAC,1991-11-04,9.40625
810042,BAC,1991-11-05,9.40625
810043,BAC,1991-11-06,9.5
810044,BAC,1991-11-07,9.6875
810045,BAC,1991-11-08,9.75
810046,BAC,1991-11-11,9.71875
810047,BAC,1991-11-12,9.75
810048,BAC,1991-11-13,9.75
810049,BAC,1991-11-14,9.75
810050,BAC,1991-11-15,9.53125
810051,BAC,1991-11-18,9.3125
810052,BAC,1991-11-19,8.9375
810053,BAC,1991-11-20,8.84375
810054,BAC,1991-11-21,8.78125
810055,BAC,1991-11-22,8.6875
810056,BAC,1991-11-25,8.65625
810057,BAC,1991-11-26,8.625
810058,BAC,1991-11-27,8.65625
810059,BAC,1991-11-29,8.59375
810060,BAC,1991-12-02,8.75
810061,BAC,1991-12-03,9.0625
810062,BAC,1991-12-04,9.0625
810063,BAC,1991-12-05,8.8125
810064,BAC,1991-12-06,8.6875
810065,BAC,1991-12-09,8.9375
810066,BAC,1991-12-10,8.9375
810067,BAC,1991-12-11,8.96875
810068,BAC,1991-12-12,9.09375
810069,BAC,1991-12-13,9.25
810070,BAC,1991-12-16,9.15625
810071,BAC,1991-12-17,9.0
810072,BAC,1991-12-18,9.125
810073,BAC,1991-12-19,9.1875
810074,BAC,1991-12-20,9.4375
810075,BAC,1991-12-23,9.75
810076,BAC,1991-12-24,9.84375
810077,BAC,1991-12-26,10.25
810078,BAC,1991-12-27,10.21875
810079,BAC,1991-12-30,10.125
810080,BAC,1991-12-31,10.15625
810081,BAC,1992-01-02,10.09375
810082,BAC,1992-01-03,10.34375
810083,BAC,1992-01-06,10.875
810084,BAC,1992-01-07,10.78125
810085,BAC,1992-01-08,11.15625
810086,BAC,1992-01-09,10.71875
810087,BAC,1992-01-10,10.5
810088,BAC,1992-01-13,10.3125
810089,BAC,1992-01-14,11.0
810090,BAC,1992-01-15,11.375
810091,BAC,1992-01-16,11.5
810092,BAC,1992-01-17,11.21875
810093,BAC,1992-01-20,10.75
810094,BAC,1992-01-21,10.6875
810095,BAC,1992-01-22,10.875
810096,BAC,1992-01-23,10.9375
810097,BAC,1992-01-24,11.0
810098,BAC,1992-01-27,11.03125
810099,BAC,1992-01-28,11.0
810100,BAC,1992-01-29,11.0
810101,BAC,1992-01-30,11.0625
810102,BAC,1992-01-31,10.96875
810103,BAC,1992-02-03,10.875
810104,BAC,1992-02-04,10.9375
810105,BAC,1992-02-05,11.0
810106,BAC,1992-02-06,11.34375
810107,BAC,1992-02-07,11.34375
810108,BAC,1992-02-10,11.28125
810109,BAC,1992-02-11,11.1875
810110,BAC,1992-02-12,11.375
810111,BAC,1992-02-13,11.40625
810112,BAC,1992-02-14,11.34375
810113,BAC,1992-02-18,11.15625
810114,BAC,1992-02-19,11.0
810115,BAC,1992-02-20,11.25
810116,BAC,1992-02-21,11.375
810117,BAC,1992-02-24,11.4375
810118,BAC,1992-02-25,11.5
810119,BAC,1992-02-26,11.625
810120,BAC,1992-02-27,11.71875
810121,BAC,1992-02-28,11.875
810122,BAC,1992-03-02,11.9375
810123,BAC,1992-03-03,11.96875
810124,BAC,1992-03-04,11.75
810125,BAC,1992-03-05,11.53125
810126,BAC,1992-03-06,11.15625
810127,BAC,1992-03-09,11.25
810128,BAC,1992-03-10,11.375
810129,BAC,1992-03-11,11.1875
810130,BAC,1992-03-12,11.28125
810131,BAC,1992-03-13,11.25
810132,BAC,1992-03-16,11.0
810133,BAC,1992-03-17,11.3125
810134,BAC,1992-03-18,11.25
810135,BAC,1992-03-19,11.53125
810136,BAC,1992-03-20,11.84375
810137,BAC,1992-03-23,11.46875
810138,BAC,1992-03-24,11.59375
810139,BAC,1992-03-25,11.6875
810140,BAC,1992-03-26,11.6875
810141,BAC,1992-03-27,11.375
810142,BAC,1992-03-30,11.40625
810143,BAC,1992-03-31,11.375
810144,BAC,1992-04-01,11.25
810145,BAC,1992-04-02,11.0625
810146,BAC,1992-04-03,11.03125
810147,BAC,1992-04-06,11.28125
810148,BAC,1992-04-07,11.25
810149,BAC,1992-04-08,11.09375
810150,BAC,1992-04-09,11.28125
810151,BAC,1992-04-10,11.25
810152,BAC,1992-04-13,11.21875
810153,BAC,1992-04-14,11.59375
810154,BAC,1992-04-15,11.65625
810155,BAC,1992-04-16,11.625
810156,BAC,1992-04-20,11.8125
810157,BAC,1992-04-21,12.15625
810158,BAC,1992-04-22,12.34375
810159,BAC,1992-04-23,12.3125
810160,BAC,1992-04-24,12.03125
810161,BAC,1992-04-27,11.90625
810162,BAC,1992-04-28,11.78125
810163,BAC,1992-04-29,11.90625
810164,BAC,1992-04-30,11.9375
810165,BAC,1992-05-01,11.9375
810166,BAC,1992-05-04,12.09375
810167,BAC,1992-05-05,12.125
810168,BAC,1992-05-06,12.21875
810169,BAC,1992-05-07,12.1875
810170,BAC,1992-05-08,12.1875
810171,BAC,1992-05-11,12.3125
810172,BAC,1992-05-12,12.25
810173,BAC,1992-05-13,12.40625
810174,BAC,1992-05-14,12.34375
810175,BAC,1992-05-15,12.125
810176,BAC,1992-05-18,12.15625
810177,BAC,1992-05-19,12.15625
810178,BAC,1992-05-20,12.15625
810179,BAC,1992-05-21,12.09375
810180,BAC,1992-05-22,12.0
810181,BAC,1992-05-26,11.75
810182,BAC,1992-05-27,11.65625
810183,BAC,1992-05-28,11.6875
810184,BAC,1992-05-29,11.625
810185,BAC,1992-06-01,11.53125
810186,BAC,1992-06-02,11.53125
810187,BAC,1992-06-03,11.59375
810188,BAC,1992-06-04,11.5
810189,BAC,1992-06-05,11.25
810190,BAC,1992-06-08,11.40625
810191,BAC,1992-06-09,11.375
810192,BAC,1992-06-10,11.5
810193,BAC,1992-06-11,11.4375
810194,BAC,1992-06-12,11.59375
810195,BAC,1992-06-15,11.625
810196,BAC,1992-06-16,11.625
810197,BAC,1992-06-17,11.40625
810198,BAC,1992-06-18,11.21875
810199,BAC,1992-06-19,11.1875
810200,BAC,1992-06-22,11.1875
810201,BAC,1992-06-23,11.25
810202,BAC,1992-06-24,11.25
810203,BAC,1992-06-25,11.09375
810204,BAC,1992-06-26,11.40625
810205,BAC,1992-06-29,11.8125
810206,BAC,1992-06-30,11.90625
810207,BAC,1992-07-01,12.09375
810208,BAC,1992-07-02,12.34375
810209,BAC,1992-07-06,12.09375
810210,BAC,1992-07-07,12.0
810211,BAC,1992-07-08,11.96875
810212,BAC,1992-07-09,12.3125
810213,BAC,1992-07-10,12.46875
810214,BAC,1992-07-13,12.09375
810215,BAC,1992-07-14,12.15625
810216,BAC,1992-07-15,11.78125
810217,BAC,1992-07-16,11.46875
810218,BAC,1992-07-17,11.46875
810219,BAC,1992-07-20,11.78125
810220,BAC,1992-07-21,11.6875
810221,BAC,1992-07-22,11.5
810222,BAC,1992-07-23,11.34375
810223,BAC,1992-07-24,11.3125
810224,BAC,1992-07-27,11.0
810225,BAC,1992-07-28,11.5
810226,BAC,1992-07-29,11.59375
810227,BAC,1992-07-30,11.5625
810228,BAC,1992-07-31,11.5
810229,BAC,1992-08-03,11.46875
810230,BAC,1992-08-04,11.625
810231,BAC,1992-08-05,11.65625
810232,BAC,1992-08-06,11.59375
810233,BAC,1992-08-07,11.4375
810234,BAC,1992-08-10,11.3125
810235,BAC,1992-08-11,11.375
810236,BAC,1992-08-12,11.5
810237,BAC,1992-08-13,11.6875
810238,BAC,1992-08-14,11.75
810239,BAC,1992-08-17,11.75
810240,BAC,1992-08-18,11.75
810241,BAC,1992-08-19,11.46875
810242,BAC,1992-08-20,11.25
810243,BAC,1992-08-21,11.21875
810244,BAC,1992-08-24,10.75
810245,BAC,1992-08-25,10.875
810246,BAC,1992-08-26,10.84375
810247,BAC,1992-08-27,11.1875
810248,BAC,1992-08-28,11.0625
810249,BAC,1992-08-31,10.71875
810250,BAC,1992-09-01,10.875
810251,BAC,1992-09-02,11.1875
810252,BAC,1992-09-03,11.03125
810253,BAC,1992-09-04,11.03125
810254,BAC,1992-09-08,10.75
810255,BAC,1992-09-09,10.75
810256,BAC,1992-09-10,10.9375
810257,BAC,1992-09-11,10.96875
810258,BAC,1992-09-14,11.1875
810259,BAC,1992-09-15,11.0
810260,BAC,1992-09-16,11.125
810261,BAC,1992-09-17,11.125
810262,BAC,1992-09-18,11.125
810263,BAC,1992-09-21,11.0
810264,BAC,1992-09-22,10.84375
810265,BAC,1992-09-23,10.875
810266,BAC,1992-09-24,10.71875
810267,BAC,1992-09-25,10.6875
810268,BAC,1992-09-28,10.90625
810269,BAC,1992-09-29,10.9375
810270,BAC,1992-09-30,11.09375
810271,BAC,1992-10-01,11.125
810272,BAC,1992-10-02,10.9375
810273,BAC,1992-10-05,10.78125
810274,BAC,1992-10-06,10.75
810275,BAC,1992-10-07,10.59375
810276,BAC,1992-10-08,10.5625
810277,BAC,1992-10-09,10.40625
810278,BAC,1992-10-12,10.53125
810279,BAC,1992-10-13,10.5625
810280,BAC,1992-10-14,10.65625
810281,BAC,1992-10-15,10.8125
810282,BAC,1992-10-16,11.0
810283,BAC,1992-10-19,11.25
810284,BAC,1992-10-20,11.34375
810285,BAC,1992-10-21,11.375
810286,BAC,1992-10-22,11.375
810287,BAC,1992-10-23,11.4375
810288,BAC,1992-10-26,11.625
810289,BAC,1992-10-27,11.71875
810290,BAC,1992-10-28,11.71875
810291,BAC,1992-10-29,11.6875
810292,BAC,1992-10-30,11.5625
810293,BAC,1992-11-02,11.78125
810294,BAC,1992-11-03,11.71875
810295,BAC,1992-11-04,11.625
810296,BAC,1992-11-05,11.71875
810297,BAC,1992-11-06,11.9375
810298,BAC,1992-11-09,12.21875
810299,BAC,1992-11-10,12.1875
810300,BAC,1992-11-11,12.40625
810301,BAC,1992-11-12,12.3125
810302,BAC,1992-11-13,12.34375
810303,BAC,1992-11-16,12.25
810304,BAC,1992-11-17,12.21875
810305,BAC,1992-11-18,12.5
810306,BAC,1992-11-19,12.5625
810307,BAC,1992-11-20,12.71875
810308,BAC,1992-11-23,12.65625
810309,BAC,1992-11-24,12.5
810310,BAC,1992-11-25,12.59375
810311,BAC,1992-11-27,12.625
810312,BAC,1992-11-30,12.59375
810313,BAC,1992-12-01,12.65625
810314,BAC,1992-12-02,12.625
810315,BAC,1992-12-03,12.625
810316,BAC,1992-12-04,12.6875
810317,BAC,1992-12-07,12.65625
810318,BAC,1992-12-08,12.59375
810319,BAC,1992-12-09,12.5625
810320,BAC,1992-12-10,12.5
810321,BAC,1992-12-11,12.4375
810322,BAC,1992-12-14,12.5
810323,BAC,1992-12-15,12.5625
810324,BAC,1992-12-16,12.53125
810325,BAC,1992-12-17,12.84375
810326,BAC,1992-12-18,13.21875
810327,BAC,1992-12-21,13.0
810328,BAC,1992-12-22,13.15625
810329,BAC,1992-12-23,12.78125
810330,BAC,1992-12-24,12.875
810331,BAC,1992-12-28,13.0
810332,BAC,1992-12-29,13.125
810333,BAC,1992-12-30,12.96875
810334,BAC,1992-12-31,12.84375
810335,BAC,1993-01-04,12.78125
810336,BAC,1993-01-05,12.59375
810337,BAC,1993-01-06,12.5625
810338,BAC,1993-01-07,12.46875
810339,BAC,1993-01-08,12.46875
810340,BAC,1993-01-11,12.4375
810341,BAC,1993-01-12,12.53125
810342,BAC,1993-01-13,12.90625
810343,BAC,1993-01-14,13.21875
810344,BAC,1993-01-15,13.03125
810345,BAC,1993-01-18,13.03125
810346,BAC,1993-01-19,13.21875
810347,BAC,1993-01-20,13.375
810348,BAC,1993-01-21,13.40625
810349,BAC,1993-01-22,13.375
810350,BAC,1993-01-25,13.375
810351,BAC,1993-01-26,13.59375
810352,BAC,1993-01-27,13.46875
810353,BAC,1993-01-28,13.375
810354,BAC,1993-01-29,13.4375
810355,BAC,1993-02-01,13.5
810356,BAC,1993-02-02,13.65625
810357,BAC,1993-02-03,13.71875
810358,BAC,1993-02-04,14.0
810359,BAC,1993-02-05,13.75
810360,BAC,1993-02-08,13.59375
810361,BAC,1993-02-09,13.4375
810362,BAC,1993-02-10,13.375
810363,BAC,1993-02-11,13.625
810364,BAC,1993-02-12,13.5625
810365,BAC,1993-02-16,13.03125
810366,BAC,1993-02-17,12.75
810367,BAC,1993-02-18,12.78125
810368,BAC,1993-02-19,13.5625
810369,BAC,1993-02-22,13.8125
810370,BAC,1993-02-23,13.625
810371,BAC,1993-02-24,13.875
810372,BAC,1993-02-25,13.6875
810373,BAC,1993-02-26,13.375
810374,BAC,1993-03-01,13.4375
810375,BAC,1993-03-02,13.6875
810376,BAC,1993-03-03,14.0
810377,BAC,1993-03-04,13.875
810378,BAC,1993-03-05,13.78125
810379,BAC,1993-03-08,14.03125
810380,BAC,1993-03-09,14.09375
810381,BAC,1993-03-10,14.15625
810382,BAC,1993-03-11,14.3125
810383,BAC,1993-03-12,14.125
810384,BAC,1993-03-15,14.125
810385,BAC,1993-03-16,14.0625
810386,BAC,1993-03-17,13.75
810387,BAC,1993-03-18,13.625
810388,BAC,1993-03-19,13.40625
810389,BAC,1993-03-22,13.71875
810390,BAC,1993-03-23,13.71875
810391,BAC,1993-03-24,13.75
810392,BAC,1993-03-25,13.8125
810393,BAC,1993-03-26,13.53125
810394,BAC,1993-03-29,13.6875
810395,BAC,1993-03-30,13.625
810396,BAC,1993-03-31,13.65625
810397,BAC,1993-04-01,13.71875
810398,BAC,1993-04-02,13.59375
810399,BAC,1993-04-05,13.59375
810400,BAC,1993-04-06,13.59375
810401,BAC,1993-04-07,13.875
810402,BAC,1993-04-08,13.875
810403,BAC,1993-04-12,14.25
810404,BAC,1993-04-13,14.40625
810405,BAC,1993-04-14,14.28125
810406,BAC,1993-04-15,14.0625
810407,BAC,1993-04-16,13.9375
810408,BAC,1993-04-19,13.6875
810409,BAC,1993-04-20,13.09375
810410,BAC,1993-04-21,12.6875
810411,BAC,1993-04-22,12.625
810412,BAC,1993-04-23,12.28125
810413,BAC,1993-04-26,12.03125
810414,BAC,1993-04-27,12.59375
810415,BAC,1993-04-28,12.65625
810416,BAC,1993-04-29,12.53125
810417,BAC,1993-04-30,12.40625
810418,BAC,1993-05-03,12.25
810419,BAC,1993-05-04,12.65625
810420,BAC,1993-05-05,12.1875
810421,BAC,1993-05-06,12.3125
810422,BAC,1993-05-07,12.15625
810423,BAC,1993-05-10,12.28125
810424,BAC,1993-05-11,12.46875
810425,BAC,1993-05-12,12.4375
810426,BAC,1993-05-13,12.03125
810427,BAC,1993-05-14,11.5
810428,BAC,1993-05-17,11.4375
810429,BAC,1993-05-18,11.59375
810430,BAC,1993-05-19,11.78125
810431,BAC,1993-05-20,11.71875
810432,BAC,1993-05-21,11.59375
810433,BAC,1993-05-24,11.6875
810434,BAC,1993-05-25,11.875
810435,BAC,1993-05-26,12.15625
810436,BAC,1993-05-27,12.0625
810437,BAC,1993-05-28,11.78125
810438,BAC,1993-06-01,12.0
810439,BAC,1993-06-02,12.03125
810440,BAC,1993-06-03,12.09375
810441,BAC,1993-06-04,11.6875
810442,BAC,1993-06-07,11.34375
810443,BAC,1993-06-08,11.40625
810444,BAC,1993-06-09,11.53125
810445,BAC,1993-06-10,11.5625
810446,BAC,1993-06-11,11.75
810447,BAC,1993-06-14,11.75
810448,BAC,1993-06-15,11.65625
810449,BAC,1993-06-16,11.5625
810450,BAC,1993-06-17,11.75
810451,BAC,1993-06-18,12.0625
810452,BAC,1993-06-21,12.25
810453,BAC,1993-06-22,12.3125
810454,BAC,1993-06-23,11.96875
810455,BAC,1993-06-24,12.21875
810456,BAC,1993-06-25,12.15625
810457,BAC,1993-06-28,12.5
810458,BAC,1993-06-29,12.28125
810459,BAC,1993-06-30,12.40625
810460,BAC,1993-07-01,12.5
810461,BAC,1993-07-02,12.4375
810462,BAC,1993-07-06,12.375
810463,BAC,1993-07-07,12.53125
810464,BAC,1993-07-08,12.96875
810465,BAC,1993-07-09,12.875
810466,BAC,1993-07-12,12.6875
810467,BAC,1993-07-13,12.59375
810468,BAC,1993-07-14,12.40625
810469,BAC,1993-07-15,12.5625
810470,BAC,1993-07-16,12.5625
810471,BAC,1993-07-19,12.46875
810472,BAC,1993-07-20,12.25
810473,BAC,1993-07-21,12.4375
810474,BAC,1993-07-22,12.28125
810475,BAC,1993-07-23,12.25
810476,BAC,1993-07-26,12.4375
810477,BAC,1993-07-27,12.40625
810478,BAC,1993-07-28,12.3125
810479,BAC,1993-07-29,12.65625
810480,BAC,1993-07-30,12.59375
810481,BAC,1993-08-02,12.625
810482,BAC,1993-08-03,12.65625
810483,BAC,1993-08-04,12.75
810484,BAC,1993-08-05,12.90625
810485,BAC,1993-08-06,13.0
810486,BAC,1993-08-09,13.09375
810487,BAC,1993-08-10,13.09375
810488,BAC,1993-08-11,13.1875
810489,BAC,1993-08-12,13.3125
810490,BAC,1993-08-13,13.21875
810491,BAC,1993-08-16,12.96875
810492,BAC,1993-08-17,12.875
810493,BAC,1993-08-18,12.75
810494,BAC,1993-08-19,12.84375
810495,BAC,1993-08-20,12.78125
810496,BAC,1993-08-23,12.8125
810497,BAC,1993-08-24,12.9375
810498,BAC,1993-08-25,12.90625
810499,BAC,1993-08-26,13.0
810500,BAC,1993-08-27,12.8125
810501,BAC,1993-08-30,12.65625
810502,BAC,1993-08-31,12.875
810503,BAC,1993-09-01,12.78125
810504,BAC,1993-09-02,12.5625
810505,BAC,1993-09-03,12.59375
810506,BAC,1993-09-07,12.75
810507,BAC,1993-09-08,12.90625
810508,BAC,1993-09-09,13.15625
810509,BAC,1993-09-10,13.25
810510,BAC,1993-09-13,13.09375
810511,BAC,1993-09-14,12.78125
810512,BAC,1993-09-15,12.625
810513,BAC,1993-09-16,12.59375
810514,BAC,1993-09-17,12.53125
810515,BAC,1993-09-20,12.4375
810516,BAC,1993-09-21,12.21875
810517,BAC,1993-09-22,12.28125
810518,BAC,1993-09-23,12.34375
810519,BAC,1993-09-24,12.3125
810520,BAC,1993-09-27,12.5
810521,BAC,1993-09-28,12.84375
810522,BAC,1993-09-29,12.65625
810523,BAC,1993-09-30,12.875
810524,BAC,1993-10-01,13.09375
810525,BAC,1993-10-04,13.15625
810526,BAC,1993-10-05,13.21875
810527,BAC,1993-10-06,13.25
810528,BAC,1993-10-07,13.0625
810529,BAC,1993-10-08,13.0
810530,BAC,1993-10-11,12.9375
810531,BAC,1993-10-12,12.90625
810532,BAC,1993-10-13,13.0625
810533,BAC,1993-10-14,12.9375
810534,BAC,1993-10-15,12.6875
810535,BAC,1993-10-18,12.21875
810536,BAC,1993-10-19,12.125
810537,BAC,1993-10-20,12.03125
810538,BAC,1993-10-21,12.125
810539,BAC,1993-10-22,12.21875
810540,BAC,1993-10-25,12.1875
810541,BAC,1993-10-26,11.90625
810542,BAC,1993-10-27,11.75
810543,BAC,1993-10-28,11.59375
810544,BAC,1993-10-29,11.65625
810545,BAC,1993-11-01,11.8125
810546,BAC,1993-11-02,11.6875
810547,BAC,1993-11-03,11.40625
810548,BAC,1993-11-04,11.3125
810549,BAC,1993-11-05,11.5
810550,BAC,1993-11-08,11.625
810551,BAC,1993-11-09,11.5625
810552,BAC,1993-11-10,11.625
810553,BAC,1993-11-11,11.53125
810554,BAC,1993-11-12,11.65625
810555,BAC,1993-11-15,11.59375
810556,BAC,1993-11-16,11.8125
810557,BAC,1993-11-17,11.78125
810558,BAC,1993-11-18,11.75
810559,BAC,1993-11-19,11.78125
810560,BAC,1993-11-22,11.59375
810561,BAC,1993-11-23,11.71875
810562,BAC,1993-11-24,11.75
810563,BAC,1993-11-26,11.8125
810564,BAC,1993-11-29,11.90625
810565,BAC,1993-11-30,11.78125
810566,BAC,1993-12-01,11.78125
810567,BAC,1993-12-02,11.8125
810568,BAC,1993-12-03,12.0
810569,BAC,1993-12-06,12.25
810570,BAC,1993-12-07,12.1875
810571,BAC,1993-12-08,12.25
810572,BAC,1993-12-09,12.125
810573,BAC,1993-12-10,11.9375
810574,BAC,1993-12-13,12.09375
810575,BAC,1993-12-14,12.125
810576,BAC,1993-12-15,12.0625
810577,BAC,1993-12-16,12.25
810578,BAC,1993-12-17,12.375
810579,BAC,1993-12-20,12.34375
810580,BAC,1993-12-21,12.28125
810581,BAC,1993-12-22,12.15625
810582,BAC,1993-12-23,12.28125
810583,BAC,1993-12-27,12.5
810584,BAC,1993-12-28,12.40625
810585,BAC,1993-12-29,12.25
810586,BAC,1993-12-30,12.25
810587,BAC,1993-12-31,12.25
810588,BAC,1994-01-03,12.09375
810589,BAC,1994-01-04,11.9375
810590,BAC,1994-01-05,12.125
810591,BAC,1994-01-06,12.0
810592,BAC,1994-01-07,12.25
810593,BAC,1994-01-10,12.40625
810594,BAC,1994-01-11,12.375
810595,BAC,1994-01-12,12.375
810596,BAC,1994-01-13,12.34375
810597,BAC,1994-01-14,12.46875
810598,BAC,1994-01-17,12.4375
810599,BAC,1994-01-18,12.3125
810600,BAC,1994-01-19,12.21875
810601,BAC,1994-01-20,12.25
810602,BAC,1994-01-21,12.34375
810603,BAC,1994-01-24,12.28125
810604,BAC,1994-01-25,12.25
810605,BAC,1994-01-26,12.25
810606,BAC,1994-01-27,12.46875
810607,BAC,1994-01-28,12.5
810608,BAC,1994-01-31,12.6875
810609,BAC,1994-02-01,12.65625
810610,BAC,1994-02-02,12.625
810611,BAC,1994-02-03,12.46875
810612,BAC,1994-02-04,12.28125
810613,BAC,1994-02-07,12.34375
810614,BAC,1994-02-08,12.125
810615,BAC,1994-02-09,12.34375
810616,BAC,1994-02-10,12.03125
810617,BAC,1994-02-11,12.09375
810618,BAC,1994-02-14,12.15625
810619,BAC,1994-02-15,12.1875
810620,BAC,1994-02-16,12.1875
810621,BAC,1994-02-17,12.125
810622,BAC,1994-02-18,12.0625
810623,BAC,1994-02-22,12.25
810624,BAC,1994-02-23,12.25
810625,BAC,1994-02-24,12.0625
810626,BAC,1994-02-25,12.1875
810627,BAC,1994-02-28,12.21875
810628,BAC,1994-03-01,12.1875
810629,BAC,1994-03-02,11.96875
810630,BAC,1994-03-03,11.78125
810631,BAC,1994-03-04,11.9375
810632,BAC,1994-03-07,11.65625
810633,BAC,1994-03-08,11.75
810634,BAC,1994-03-09,11.71875
810635,BAC,1994-03-10,11.65625
810636,BAC,1994-03-11,11.71875
810637,BAC,1994-03-14,11.75
810638,BAC,1994-03-15,11.75
810639,BAC,1994-03-16,12.09375
810640,BAC,1994-03-17,12.0
810641,BAC,1994-03-18,12.0
810642,BAC,1994-03-21,11.875
810643,BAC,1994-03-22,11.84375
810644,BAC,1994-03-23,11.90625
810645,BAC,1994-03-24,11.8125
810646,BAC,1994-03-25,11.375
810647,BAC,1994-03-28,11.625
810648,BAC,1994-03-29,11.53125
810649,BAC,1994-03-30,11.4375
810650,BAC,1994-03-31,11.4375
810651,BAC,1994-04-04,11.1875
810652,BAC,1994-04-05,11.5625
810653,BAC,1994-04-06,11.5625
810654,BAC,1994-04-07,11.9375
810655,BAC,1994-04-08,12.34375
810656,BAC,1994-04-11,12.875
810657,BAC,1994-04-12,12.84375
810658,BAC,1994-04-13,12.71875
810659,BAC,1994-04-14,13.0
810660,BAC,1994-04-15,13.03125
810661,BAC,1994-04-18,13.0625
810662,BAC,1994-04-19,13.34375
810663,BAC,1994-04-20,12.96875
810664,BAC,1994-04-21,12.96875
810665,BAC,1994-04-22,13.03125
810666,BAC,1994-04-25,13.09375
810667,BAC,1994-04-26,13.03125
810668,BAC,1994-04-28,12.8125
810669,BAC,1994-04-29,13.0625
810670,BAC,1994-05-02,13.125
810671,BAC,1994-05-03,13.25
810672,BAC,1994-05-04,13.15625
810673,BAC,1994-05-05,13.25
810674,BAC,1994-05-06,13.03125
810675,BAC,1994-05-09,12.9375
810676,BAC,1994-05-10,13.21875
810677,BAC,1994-05-11,13.09375
810678,BAC,1994-05-12,13.1875
810679,BAC,1994-05-13,13.3125
810680,BAC,1994-05-16,13.34375
810681,BAC,1994-05-17,13.625
810682,BAC,1994-05-18,13.875
810683,BAC,1994-05-19,13.9375
810684,BAC,1994-05-20,13.875
810685,BAC,1994-05-23,13.84375
810686,BAC,1994-05-24,13.90625
810687,BAC,1994-05-25,13.90625
810688,BAC,1994-05-26,13.9375
810689,BAC,1994-05-27,13.90625
810690,BAC,1994-05-31,13.84375
810691,BAC,1994-06-01,13.90625
810692,BAC,1994-06-02,13.96875
810693,BAC,1994-06-03,14.25
810694,BAC,1994-06-06,14.125
810695,BAC,1994-06-07,14.0
810696,BAC,1994-06-08,13.96875
810697,BAC,1994-06-09,13.90625
810698,BAC,1994-06-10,14.0625
810699,BAC,1994-06-13,14.1875
810700,BAC,1994-06-14,13.9375
810701,BAC,1994-06-15,13.84375
810702,BAC,1994-06-16,13.5625
810703,BAC,1994-06-17,13.375
810704,BAC,1994-06-20,13.15625
810705,BAC,1994-06-21,13.15625
810706,BAC,1994-06-22,13.40625
810707,BAC,1994-06-23,13.25
810708,BAC,1994-06-24,12.8125
810709,BAC,1994-06-27,13.125
810710,BAC,1994-06-28,12.84375
810711,BAC,1994-06-29,13.125
810712,BAC,1994-06-30,12.84375
810713,BAC,1994-07-01,12.9375
810714,BAC,1994-07-05,12.8125
810715,BAC,1994-07-06,13.09375
810716,BAC,1994-07-07,13.125
810717,BAC,1994-07-08,13.21875
810718,BAC,1994-07-11,13.21875
810719,BAC,1994-07-12,13.1875
810720,BAC,1994-07-13,13.25
810721,BAC,1994-07-14,13.625
810722,BAC,1994-07-15,13.625
810723,BAC,1994-07-18,13.78125
810724,BAC,1994-07-19,13.75
810725,BAC,1994-07-20,13.40625
810726,BAC,1994-07-21,13.46875
810727,BAC,1994-07-22,13.4375
810728,BAC,1994-07-25,13.5625
810729,BAC,1994-07-26,13.6875
810730,BAC,1994-07-27,13.5
810731,BAC,1994-07-28,13.75
810732,BAC,1994-07-29,13.9375
810733,BAC,1994-08-01,13.96875
810734,BAC,1994-08-02,13.78125
810735,BAC,1994-08-03,13.71875
810736,BAC,1994-08-04,13.71875
810737,BAC,1994-08-05,13.78125
810738,BAC,1994-08-08,13.75
810739,BAC,1994-08-09,13.75
810740,BAC,1994-08-10,13.84375
810741,BAC,1994-08-11,13.8125
810742,BAC,1994-08-12,13.96875
810743,BAC,1994-08-15,13.90625
810744,BAC,1994-08-16,13.9375
810745,BAC,1994-08-17,13.84375
810746,BAC,1994-08-18,13.8125
810747,BAC,1994-08-19,13.875
810748,BAC,1994-08-22,13.84375
810749,BAC,1994-08-23,13.75
810750,BAC,1994-08-24,13.71875
810751,BAC,1994-08-25,13.65625
810752,BAC,1994-08-26,13.78125
810753,BAC,1994-08-29,13.75
810754,BAC,1994-08-30,13.78125
810755,BAC,1994-08-31,13.9375
810756,BAC,1994-09-01,13.84375
810757,BAC,1994-09-02,13.78125
810758,BAC,1994-09-06,13.75
810759,BAC,1994-09-07,13.5625
810760,BAC,1994-09-08,13.53125
810761,BAC,1994-09-09,13.4375
810762,BAC,1994-09-12,13.3125
810763,BAC,1994-09-13,13.21875
810764,BAC,1994-09-14,13.28125
810765,BAC,1994-09-15,13.3125
810766,BAC,1994-09-16,13.15625
810767,BAC,1994-09-19,12.71875
810768,BAC,1994-09-20,12.375
810769,BAC,1994-09-21,12.3125
810770,BAC,1994-09-22,12.09375
810771,BAC,1994-09-23,11.875
810772,BAC,1994-09-26,12.0
810773,BAC,1994-09-27,11.875
810774,BAC,1994-09-28,12.0
810775,BAC,1994-09-29,12.3125
810776,BAC,1994-09-30,12.25
810777,BAC,1994-10-03,12.15625
810778,BAC,1994-10-04,11.84375
810779,BAC,1994-10-05,11.8125
810780,BAC,1994-10-06,11.75
810781,BAC,1994-10-07,11.8125
810782,BAC,1994-10-10,11.84375
810783,BAC,1994-10-11,11.96875
810784,BAC,1994-10-12,12.15625
810785,BAC,1994-10-13,12.21875
810786,BAC,1994-10-14,12.65625
810787,BAC,1994-10-17,12.5
810788,BAC,1994-10-18,12.46875
810789,BAC,1994-10-19,12.59375
810790,BAC,1994-10-20,12.5625
810791,BAC,1994-10-21,12.28125
810792,BAC,1994-10-24,11.96875
810793,BAC,1994-10-25,12.03125
810794,BAC,1994-10-26,12.1875
810795,BAC,1994-10-27,12.28125
810796,BAC,1994-10-28,12.4375
810797,BAC,1994-10-31,12.375
810798,BAC,1994-11-01,12.28125
810799,BAC,1994-11-02,12.21875
810800,BAC,1994-11-03,12.375
810801,BAC,1994-11-04,12.3125
810802,BAC,1994-11-07,12.25
810803,BAC,1994-11-08,12.28125
810804,BAC,1994-11-09,12.28125
810805,BAC,1994-11-10,12.28125
810806,BAC,1994-11-11,12.09375
810807,BAC,1994-11-14,12.0
810808,BAC,1994-11-15,11.9375
810809,BAC,1994-11-16,11.875
810810,BAC,1994-11-17,11.625
810811,BAC,1994-11-18,11.3125
810812,BAC,1994-11-21,11.1875
810813,BAC,1994-11-22,10.9375
810814,BAC,1994-11-23,11.4375
810815,BAC,1994-11-25,11.4375
810816,BAC,1994-11-28,11.28125
810817,BAC,1994-11-29,11.25
810818,BAC,1994-11-30,11.21875
810819,BAC,1994-12-01,11.1875
810820,BAC,1994-12-02,11.40625
810821,BAC,1994-12-05,11.375
810822,BAC,1994-12-06,11.5
810823,BAC,1994-12-07,11.4375
810824,BAC,1994-12-08,10.9375
810825,BAC,1994-12-09,11.25
810826,BAC,1994-12-12,11.25
810827,BAC,1994-12-13,11.53125
810828,BAC,1994-12-14,11.625
810829,BAC,1994-12-15,11.53125
810830,BAC,1994-12-16,11.53125
810831,BAC,1994-12-19,11.65625
810832,BAC,1994-12-20,11.609375
810833,BAC,1994-12-21,11.40625
810834,BAC,1994-12-22,11.125
810835,BAC,1994-12-23,11.375
810836,BAC,1994-12-27,11.34375
810837,BAC,1994-12-28,11.3125
810838,BAC,1994-12-29,11.1875
810839,BAC,1994-12-30,11.28125
810840,BAC,1995-01-03,11.4375
810841,BAC,1995-01-04,11.53125
810842,BAC,1995-01-05,11.625
810843,BAC,1995-01-06,11.59375
810844,BAC,1995-01-09,11.59375
810845,BAC,1995-01-10,11.78125
810846,BAC,1995-01-11,11.625
810847,BAC,1995-01-12,11.59375
810848,BAC,1995-01-13,11.96875
810849,BAC,1995-01-16,12.125
810850,BAC,1995-01-17,11.65625
810851,BAC,1995-01-18,11.65625
810852,BAC,1995-01-19,11.5
810853,BAC,1995-01-20,11.46875
810854,BAC,1995-01-23,11.375
810855,BAC,1995-01-24,11.4375
810856,BAC,1995-01-25,11.65625
810857,BAC,1995-01-26,11.78125
810858,BAC,1995-01-27,11.84375
810859,BAC,1995-01-30,11.75
810860,BAC,1995-01-31,11.65625
810861,BAC,1995-02-01,11.53125
810862,BAC,1995-02-02,11.625
810863,BAC,1995-02-03,12.25
810864,BAC,1995-02-06,12.53125
810865,BAC,1995-02-07,12.375
810866,BAC,1995-02-08,12.4375
810867,BAC,1995-02-09,12.25
810868,BAC,1995-02-10,12.21875
810869,BAC,1995-02-13,12.28125
810870,BAC,1995-02-14,12.40625
810871,BAC,1995-02-15,12.5625
810872,BAC,1995-02-16,12.5625
810873,BAC,1995-02-17,12.5
810874,BAC,1995-02-21,12.40625
810875,BAC,1995-02-22,12.65625
810876,BAC,1995-02-23,12.84375
810877,BAC,1995-02-24,12.71875
810878,BAC,1995-02-27,12.5
810879,BAC,1995-02-28,12.46875
810880,BAC,1995-03-01,12.34375
810881,BAC,1995-03-02,12.5
810882,BAC,1995-03-03,12.53125
810883,BAC,1995-03-06,12.4375
810884,BAC,1995-03-07,12.21875
810885,BAC,1995-03-08,12.25
810886,BAC,1995-03-09,12.21875
810887,BAC,1995-03-10,12.375
810888,BAC,1995-03-13,12.375
810889,BAC,1995-03-14,12.53125
810890,BAC,1995-03-15,12.5
810891,BAC,1995-03-16,12.59375
810892,BAC,1995-03-17,12.46875
810893,BAC,1995-03-20,12.3125
810894,BAC,1995-03-21,12.09375
810895,BAC,1995-03-22,12.21875
810896,BAC,1995-03-23,12.28125
810897,BAC,1995-03-24,12.21875
810898,BAC,1995-03-27,12.4375
810899,BAC,1995-03-28,12.5625
810900,BAC,1995-03-29,12.71875
810901,BAC,1995-03-30,12.75
810902,BAC,1995-03-31,12.6875
810903,BAC,1995-04-03,12.65625
810904,BAC,1995-04-04,12.65625
810905,BAC,1995-04-05,12.84375
810906,BAC,1995-04-06,13.09375
810907,BAC,1995-04-07,13.1875
810908,BAC,1995-04-10,13.21875
810909,BAC,1995-04-11,13.1875
810910,BAC,1995-04-12,13.0
810911,BAC,1995-04-13,12.9375
810912,BAC,1995-04-17,12.75
810913,BAC,1995-04-18,12.59375
810914,BAC,1995-04-19,12.625
810915,BAC,1995-04-20,12.4375
810916,BAC,1995-04-21,12.5
810917,BAC,1995-04-24,12.53125
810918,BAC,1995-04-25,12.6875
810919,BAC,1995-04-26,12.71875
810920,BAC,1995-04-27,12.71875
810921,BAC,1995-04-28,12.5
810922,BAC,1995-05-01,12.4375
810923,BAC,1995-05-02,12.5
810924,BAC,1995-05-03,12.625
810925,BAC,1995-05-04,12.875
810926,BAC,1995-05-05,13.1875
810927,BAC,1995-05-08,13.40625
810928,BAC,1995-05-09,13.59375
810929,BAC,1995-05-10,13.59375
810930,BAC,1995-05-11,13.4375
810931,BAC,1995-05-12,13.5
810932,BAC,1995-05-15,13.71875
810933,BAC,1995-05-16,13.84375
810934,BAC,1995-05-17,13.71875
810935,BAC,1995-05-18,13.65625
810936,BAC,1995-05-19,13.4375
810937,BAC,1995-05-22,13.625
810938,BAC,1995-05-23,13.84375
810939,BAC,1995-05-24,14.0625
810940,BAC,1995-05-25,14.0625
810941,BAC,1995-05-26,13.8125
810942,BAC,1995-05-30,13.84375
810943,BAC,1995-05-31,14.15625
810944,BAC,1995-06-01,14.1875
810945,BAC,1995-06-02,14.25
810946,BAC,1995-06-05,14.28125
810947,BAC,1995-06-06,14.15625
810948,BAC,1995-06-07,13.96875
810949,BAC,1995-06-08,13.6875
810950,BAC,1995-06-09,13.4375
810951,BAC,1995-06-12,13.53125
810952,BAC,1995-06-13,13.875
810953,BAC,1995-06-14,13.78125
810954,BAC,1995-06-15,13.65625
810955,BAC,1995-06-16,13.75
810956,BAC,1995-06-19,13.96875
810957,BAC,1995-06-20,14.0
810958,BAC,1995-06-21,14.125
810959,BAC,1995-06-22,14.34375
810960,BAC,1995-06-23,14.0625
810961,BAC,1995-06-26,13.96875
810962,BAC,1995-06-27,13.6875
810963,BAC,1995-06-28,13.71875
810964,BAC,1995-06-29,13.5
810965,BAC,1995-06-30,13.40625
810966,BAC,1995-07-03,13.5
810967,BAC,1995-07-05,13.625
810968,BAC,1995-07-06,13.84375
810969,BAC,1995-07-07,13.9375
810970,BAC,1995-07-10,13.75
810971,BAC,1995-07-11,13.875
810972,BAC,1995-07-12,14.0
810973,BAC,1995-07-13,14.09375
810974,BAC,1995-07-14,13.9375
810975,BAC,1995-07-17,13.875
810976,BAC,1995-07-18,14.125
810977,BAC,1995-07-19,13.96875
810978,BAC,1995-07-20,14.125
810979,BAC,1995-07-21,13.875
810980,BAC,1995-07-24,13.78125
810981,BAC,1995-07-25,14.03125
810982,BAC,1995-07-26,14.21875
810983,BAC,1995-07-27,14.125
810984,BAC,1995-07-28,14.03125
810985,BAC,1995-07-31,14.03125
810986,BAC,1995-08-01,14.03125
810987,BAC,1995-08-02,14.21875
810988,BAC,1995-08-03,14.21875
810989,BAC,1995-08-04,14.34375
810990,BAC,1995-08-07,14.625
810991,BAC,1995-08-08,14.875
810992,BAC,1995-08-09,14.90625
810993,BAC,1995-08-10,14.90625
810994,BAC,1995-08-11,14.53125
810995,BAC,1995-08-14,14.5
810996,BAC,1995-08-15,14.65625
810997,BAC,1995-08-16,14.875
810998,BAC,1995-08-17,14.84375
810999,BAC,1995-08-18,14.96875
811000,BAC,1995-08-21,14.9375
811001,BAC,1995-08-22,14.96875
811002,BAC,1995-08-23,14.90625
811003,BAC,1995-08-24,15.09375
811004,BAC,1995-08-25,15.375
811005,BAC,1995-08-28,15.53125
811006,BAC,1995-08-29,15.40625
811007,BAC,1995-08-30,15.34375
811008,BAC,1995-08-31,15.34375
811009,BAC,1995-09-01,15.375
811010,BAC,1995-09-05,15.21875
811011,BAC,1995-09-06,15.375
811012,BAC,1995-09-07,15.59375
811013,BAC,1995-09-08,15.875
811014,BAC,1995-09-11,16.0625
811015,BAC,1995-09-12,16.09375
811016,BAC,1995-09-13,16.1875
811017,BAC,1995-09-14,16.4375
811018,BAC,1995-09-15,16.71875
811019,BAC,1995-09-18,16.625
811020,BAC,1995-09-19,17.0625
811021,BAC,1995-09-20,17.125
811022,BAC,1995-09-21,17.03125
811023,BAC,1995-09-22,17.0
811024,BAC,1995-09-25,16.875
811025,BAC,1995-09-26,16.78125
811026,BAC,1995-09-27,17.0
811027,BAC,1995-09-28,17.03125
811028,BAC,1995-09-29,16.8125
811029,BAC,1995-10-02,17.03125
811030,BAC,1995-10-03,17.3125
811031,BAC,1995-10-04,17.5
811032,BAC,1995-10-05,17.40625
811033,BAC,1995-10-06,17.4375
811034,BAC,1995-10-09,17.5
811035,BAC,1995-10-10,17.28125
811036,BAC,1995-10-11,17.4375
811037,BAC,1995-10-12,18.03125
811038,BAC,1995-10-13,17.90625
811039,BAC,1995-10-16,17.8125
811040,BAC,1995-10-17,17.96875
811041,BAC,1995-10-18,18.15625
811042,BAC,1995-10-19,17.9375
811043,BAC,1995-10-20,17.5
811044,BAC,1995-10-23,17.6875
811045,BAC,1995-10-24,17.34375
811046,BAC,1995-10-25,16.46875
811047,BAC,1995-10-26,16.25
811048,BAC,1995-10-27,16.875
811049,BAC,1995-10-30,16.5
811050,BAC,1995-10-31,16.4375
811051,BAC,1995-11-01,16.71875
811052,BAC,1995-11-02,17.125
811053,BAC,1995-11-03,16.875
811054,BAC,1995-11-06,16.875
811055,BAC,1995-11-07,16.71875
811056,BAC,1995-11-08,16.96875
811057,BAC,1995-11-09,17.34375
811058,BAC,1995-11-10,17.34375
811059,BAC,1995-11-13,17.25
811060,BAC,1995-11-14,17.09375
811061,BAC,1995-11-15,16.9375
811062,BAC,1995-11-16,17.28125
811063,BAC,1995-11-17,17.6875
811064,BAC,1995-11-20,17.5625
811065,BAC,1995-11-21,17.71875
811066,BAC,1995-11-22,17.8125
811067,BAC,1995-11-24,17.8125
811068,BAC,1995-11-27,18.125
811069,BAC,1995-11-28,17.96875
811070,BAC,1995-11-29,17.90625
811071,BAC,1995-11-30,17.875
811072,BAC,1995-12-01,17.9375
811073,BAC,1995-12-04,18.34375
811074,BAC,1995-12-05,18.1875
811075,BAC,1995-12-06,18.625
811076,BAC,1995-12-07,18.40625
811077,BAC,1995-12-08,18.40625
811078,BAC,1995-12-11,18.25
811079,BAC,1995-12-12,18.25
811080,BAC,1995-12-13,18.0625
811081,BAC,1995-12-14,17.53125
811082,BAC,1995-12-15,17.5
811083,BAC,1995-12-18,17.1875
811084,BAC,1995-12-19,17.34375
811085,BAC,1995-12-20,17.5
811086,BAC,1995-12-21,17.21875
811087,BAC,1995-12-22,17.125
811088,BAC,1995-12-26,17.09375
811089,BAC,1995-12-27,17.15625
811090,BAC,1995-12-28,17.40625
811091,BAC,1995-12-29,17.40625
811092,BAC,1996-01-02,17.34375
811093,BAC,1996-01-03,17.1875
811094,BAC,1996-01-04,16.78125
811095,BAC,1996-01-05,16.4375
811096,BAC,1996-01-08,16.65625
811097,BAC,1996-01-09,16.55078125
811098,BAC,1996-01-10,16.3125
811099,BAC,1996-01-11,16.40625
811100,BAC,1996-01-12,16.53125
811101,BAC,1996-01-15,16.40625
811102,BAC,1996-01-16,16.5
811103,BAC,1996-01-17,16.59375
811104,BAC,1996-01-18,16.46875
811105,BAC,1996-01-19,16.6875
811106,BAC,1996-01-22,16.75
811107,BAC,1996-01-23,16.78125
811108,BAC,1996-01-24,16.75
811109,BAC,1996-01-25,16.75
811110,BAC,1996-01-26,16.75
811111,BAC,1996-01-29,17.125
811112,BAC,1996-01-30,17.25
811113,BAC,1996-01-31,17.46875
811114,BAC,1996-02-01,17.1875
811115,BAC,1996-02-02,17.1875
811116,BAC,1996-02-05,17.28125
811117,BAC,1996-02-06,17.375
811118,BAC,1996-02-07,17.625
811119,BAC,1996-02-08,18.375
811120,BAC,1996-02-09,18.375
811121,BAC,1996-02-12,18.40625
811122,BAC,1996-02-13,18.46875
811123,BAC,1996-02-14,18.28125
811124,BAC,1996-02-15,18.5
811125,BAC,1996-02-16,18.3125
811126,BAC,1996-02-20,18.0
811127,BAC,1996-02-21,18.40625
811128,BAC,1996-02-22,18.59375
811129,BAC,1996-02-23,18.65625
811130,BAC,1996-02-26,18.90625
811131,BAC,1996-02-27,18.75
811132,BAC,1996-02-28,18.6875
811133,BAC,1996-02-29,18.4375
811134,BAC,1996-03-01,18.8125
811135,BAC,1996-03-04,19.15625
811136,BAC,1996-03-05,19.625
811137,BAC,1996-03-06,19.46875
811138,BAC,1996-03-07,19.34375
811139,BAC,1996-03-08,18.59375
811140,BAC,1996-03-11,18.5625
811141,BAC,1996-03-12,18.40625
811142,BAC,1996-03-13,18.34375
811143,BAC,1996-03-14,18.40625
811144,BAC,1996-03-15,18.5
811145,BAC,1996-03-18,18.96875
811146,BAC,1996-03-19,18.78125
811147,BAC,1996-03-20,18.78125
811148,BAC,1996-03-21,18.5
811149,BAC,1996-03-22,18.8125
811150,BAC,1996-03-25,18.96875
811151,BAC,1996-03-26,19.25
811152,BAC,1996-03-27,19.625
811153,BAC,1996-03-28,19.71875
811154,BAC,1996-03-29,20.03125
811155,BAC,1996-04-01,20.6875
811156,BAC,1996-04-02,20.5625
811157,BAC,1996-04-03,20.5
811158,BAC,1996-04-04,20.5625
811159,BAC,1996-04-08,20.15625
811160,BAC,1996-04-09,19.84375
811161,BAC,1996-04-10,19.0625
811162,BAC,1996-04-11,18.875
811163,BAC,1996-04-12,19.25
811164,BAC,1996-04-15,19.75
811165,BAC,1996-04-16,19.28125
811166,BAC,1996-04-17,19.3125
811167,BAC,1996-04-18,19.3125
811168,BAC,1996-04-19,19.25
811169,BAC,1996-04-22,19.5
811170,BAC,1996-04-23,19.53125
811171,BAC,1996-04-24,19.5
811172,BAC,1996-04-25,19.75
811173,BAC,1996-04-26,19.9375
811174,BAC,1996-04-29,19.75
811175,BAC,1996-04-30,19.96875
811176,BAC,1996-05-01,20.0
811177,BAC,1996-05-02,19.375
811178,BAC,1996-05-03,19.46875
811179,BAC,1996-05-06,19.1875
811180,BAC,1996-05-07,19.3125
811181,BAC,1996-05-08,19.78125
811182,BAC,1996-05-09,19.75
811183,BAC,1996-05-10,20.09375
811184,BAC,1996-05-13,20.125
811185,BAC,1996-05-14,20.3125
811186,BAC,1996-05-15,20.125
811187,BAC,1996-05-16,20.15625
811188,BAC,1996-05-17,20.3125
811189,BAC,1996-05-20,20.4375
811190,BAC,1996-05-21,20.46875
811191,BAC,1996-05-22,20.65625
811192,BAC,1996-05-23,20.375
811193,BAC,1996-05-24,20.375
811194,BAC,1996-05-28,20.1875
811195,BAC,1996-05-29,20.09375
811196,BAC,1996-05-30,20.28125
811197,BAC,1996-05-31,20.28125
811198,BAC,1996-06-03,20.40625
811199,BAC,1996-06-04,21.0
811200,BAC,1996-06-05,21.09375
811201,BAC,1996-06-06,20.96875
811202,BAC,1996-06-07,20.59375
811203,BAC,1996-06-10,20.53125
811204,BAC,1996-06-11,20.65625
811205,BAC,1996-06-12,20.8125
811206,BAC,1996-06-13,20.96875
811207,BAC,1996-06-14,20.8125
811208,BAC,1996-06-17,20.75
811209,BAC,1996-06-18,20.53125
811210,BAC,1996-06-19,20.21875
811211,BAC,1996-06-20,19.96875
811212,BAC,1996-06-21,19.71875
811213,BAC,1996-06-24,20.03125
811214,BAC,1996-06-25,20.25
811215,BAC,1996-06-26,20.0625
811216,BAC,1996-06-27,20.375
811217,BAC,1996-06-28,20.65625
811218,BAC,1996-07-01,21.0625
811219,BAC,1996-07-02,21.0
811220,BAC,1996-07-03,21.15625
811221,BAC,1996-07-05,20.5
811222,BAC,1996-07-08,20.09375
811223,BAC,1996-07-09,20.0
811224,BAC,1996-07-10,20.34375
811225,BAC,1996-07-11,20.09375
811226,BAC,1996-07-12,20.078125
811227,BAC,1996-07-15,19.8125
811228,BAC,1996-07-16,19.78125
811229,BAC,1996-07-17,20.15625
811230,BAC,1996-07-18,20.46875
811231,BAC,1996-07-19,20.4375
811232,BAC,1996-07-22,20.4375
811233,BAC,1996-07-23,20.59375
811234,BAC,1996-07-24,20.78125
811235,BAC,1996-07-25,20.90625
811236,BAC,1996-07-26,20.875
811237,BAC,1996-07-29,20.84375
811238,BAC,1996-07-30,21.21875
811239,BAC,1996-07-31,21.5
811240,BAC,1996-08-01,21.5
811241,BAC,1996-08-02,22.125
811242,BAC,1996-08-05,22.03125
811243,BAC,1996-08-06,22.125
811244,BAC,1996-08-07,22.21875
811245,BAC,1996-08-08,22.4375
811246,BAC,1996-08-09,22.75
811247,BAC,1996-08-12,22.8125
811248,BAC,1996-08-13,22.6875
811249,BAC,1996-08-14,22.65625
811250,BAC,1996-08-15,22.71875
811251,BAC,1996-08-16,22.90625
811252,BAC,1996-08-19,23.125
811253,BAC,1996-08-20,23.09375
811254,BAC,1996-08-21,23.09375
811255,BAC,1996-08-22,23.46875
811256,BAC,1996-08-23,23.34375
811257,BAC,1996-08-26,23.4375
811258,BAC,1996-08-27,23.40625
811259,BAC,1996-08-28,23.3125
811260,BAC,1996-08-29,23.09375
811261,BAC,1996-08-30,21.28125
811262,BAC,1996-09-03,21.0
811263,BAC,1996-09-04,20.9375
811264,BAC,1996-09-05,20.5
811265,BAC,1996-09-06,20.90625
811266,BAC,1996-09-09,21.21875
811267,BAC,1996-09-10,21.0625
811268,BAC,1996-09-11,21.03125
811269,BAC,1996-09-12,21.21875
811270,BAC,1996-09-13,21.40625
811271,BAC,1996-09-16,21.53125
811272,BAC,1996-09-17,21.46875
811273,BAC,1996-09-18,21.40625
811274,BAC,1996-09-19,21.15625
811275,BAC,1996-09-20,20.875
811276,BAC,1996-09-23,21.03125
811277,BAC,1996-09-24,21.0
811278,BAC,1996-09-25,21.34375
811279,BAC,1996-09-26,21.53125
811280,BAC,1996-09-27,21.65625
811281,BAC,1996-09-30,21.71875
811282,BAC,1996-10-01,21.59375
811283,BAC,1996-10-02,21.84375
811284,BAC,1996-10-03,21.90625
811285,BAC,1996-10-04,22.15625
811286,BAC,1996-10-07,22.21875
811287,BAC,1996-10-08,22.21875
811288,BAC,1996-10-09,22.09375
811289,BAC,1996-10-10,21.875
811290,BAC,1996-10-11,22.0625
811291,BAC,1996-10-14,22.3125
811292,BAC,1996-10-15,22.21875
811293,BAC,1996-10-16,22.0625
811294,BAC,1996-10-17,22.15625
811295,BAC,1996-10-18,22.46875
811296,BAC,1996-10-21,22.84375
811297,BAC,1996-10-22,22.71875
811298,BAC,1996-10-23,22.625
811299,BAC,1996-10-24,22.65625
811300,BAC,1996-10-25,22.625
811301,BAC,1996-10-28,22.65625
811302,BAC,1996-10-29,23.125
811303,BAC,1996-10-30,23.53125
811304,BAC,1996-10-31,23.5625
811305,BAC,1996-11-01,23.21875
811306,BAC,1996-11-04,23.375
811307,BAC,1996-11-05,23.78125
811308,BAC,1996-11-06,23.78125
811309,BAC,1996-11-07,23.65625
811310,BAC,1996-11-08,23.53125
811311,BAC,1996-11-11,23.40625
811312,BAC,1996-11-12,23.25
811313,BAC,1996-11-13,23.46875
811314,BAC,1996-11-14,23.78125
811315,BAC,1996-11-15,24.03125
811316,BAC,1996-11-18,24.28125
811317,BAC,1996-11-19,24.75
811318,BAC,1996-11-20,25.0625
811319,BAC,1996-11-21,24.875
811320,BAC,1996-11-22,25.53125
811321,BAC,1996-11-25,26.0625
811322,BAC,1996-11-26,25.78125
811323,BAC,1996-11-27,25.875
811324,BAC,1996-11-29,25.90625
811325,BAC,1996-12-02,25.6875
811326,BAC,1996-12-03,25.0
811327,BAC,1996-12-04,24.47265625
811328,BAC,1996-12-05,23.96875
811329,BAC,1996-12-06,24.40625
811330,BAC,1996-12-09,24.59375
811331,BAC,1996-12-10,24.375
811332,BAC,1996-12-11,24.03125
811333,BAC,1996-12-12,23.21875
811334,BAC,1996-12-13,23.34375
811335,BAC,1996-12-16,23.0625
811336,BAC,1996-12-17,23.8125
811337,BAC,1996-12-18,23.53125
811338,BAC,1996-12-19,24.625
811339,BAC,1996-12-20,24.71875
811340,BAC,1996-12-23,24.625
811341,BAC,1996-12-24,24.53125
811342,BAC,1996-12-26,24.71875
811343,BAC,1996-12-27,24.84375
811344,BAC,1996-12-30,25.28125
811345,BAC,1996-12-31,24.4375
811346,BAC,1997-01-02,24.34375
811347,BAC,1997-01-03,24.65625
811348,BAC,1997-01-06,24.6875
811349,BAC,1997-01-07,24.71875
811350,BAC,1997-01-08,25.3125
811351,BAC,1997-01-09,25.46875
811352,BAC,1997-01-10,25.8125
811353,BAC,1997-01-13,25.71875
811354,BAC,1997-01-14,26.65625
811355,BAC,1997-01-15,26.28125
811356,BAC,1997-01-16,26.40625
811357,BAC,1997-01-17,26.5625
811358,BAC,1997-01-20,26.6875
811359,BAC,1997-01-21,26.6875
811360,BAC,1997-01-22,27.40625
811361,BAC,1997-01-23,26.75
811362,BAC,1997-01-24,26.5
811363,BAC,1997-01-27,26.5
811364,BAC,1997-01-28,26.21875
811365,BAC,1997-01-29,26.875
811366,BAC,1997-01-30,27.0
811367,BAC,1997-01-31,27.03125
811368,BAC,1997-02-03,27.5
811369,BAC,1997-02-04,27.84375
811370,BAC,1997-02-05,27.59375
811371,BAC,1997-02-06,27.8125
811372,BAC,1997-02-07,28.40625
811373,BAC,1997-02-10,28.0625
811374,BAC,1997-02-11,28.34375
811375,BAC,1997-02-12,28.8125
811376,BAC,1997-02-13,29.4375
811377,BAC,1997-02-14,29.9375
811378,BAC,1997-02-18,30.59375
811379,BAC,1997-02-19,30.625
811380,BAC,1997-02-20,30.4375
811381,BAC,1997-02-21,30.0625
811382,BAC,1997-02-24,30.53125
811383,BAC,1997-02-25,31.0
811384,BAC,1997-02-26,30.96875
811385,BAC,1997-02-27,30.625
811386,BAC,1997-02-28,30.0
811387,BAC,1997-03-03,30.8125
811388,BAC,1997-03-04,31.125
811389,BAC,1997-03-05,30.9375
811390,BAC,1997-03-06,31.0
811391,BAC,1997-03-07,31.6875
811392,BAC,1997-03-10,32.5
811393,BAC,1997-03-11,31.875
811394,BAC,1997-03-12,31.375
811395,BAC,1997-03-13,29.875
811396,BAC,1997-03-14,29.4375
811397,BAC,1997-03-17,29.5
811398,BAC,1997-03-18,28.875
811399,BAC,1997-03-19,29.4375
811400,BAC,1997-03-20,29.0
811401,BAC,1997-03-21,29.3125
811402,BAC,1997-03-24,30.8125
811403,BAC,1997-03-25,30.5
811404,BAC,1997-03-26,29.875
811405,BAC,1997-03-27,28.9375
811406,BAC,1997-03-31,27.75
811407,BAC,1997-04-01,28.0625
811408,BAC,1997-04-02,27.9375
811409,BAC,1997-04-03,27.75
811410,BAC,1997-04-04,27.9375
811411,BAC,1997-04-07,28.125
811412,BAC,1997-04-08,29.3125
811413,BAC,1997-04-09,28.625
811414,BAC,1997-04-10,28.875
811415,BAC,1997-04-11,27.75
811416,BAC,1997-04-14,27.8125
811417,BAC,1997-04-15,28.0
811418,BAC,1997-04-16,27.75
811419,BAC,1997-04-17,27.875
811420,BAC,1997-04-18,27.875
811421,BAC,1997-04-21,27.6875
811422,BAC,1997-04-22,28.4375
811423,BAC,1997-04-23,28.375
811424,BAC,1997-04-24,28.4375
811425,BAC,1997-04-25,28.625
811426,BAC,1997-04-28,28.875
811427,BAC,1997-04-29,29.9375
811428,BAC,1997-04-30,30.1875
811429,BAC,1997-05-01,30.1875
811430,BAC,1997-05-02,31.375
811431,BAC,1997-05-05,31.3125
811432,BAC,1997-05-06,31.4375
811433,BAC,1997-05-07,29.8125
811434,BAC,1997-05-08,29.625
811435,BAC,1997-05-09,30.125
811436,BAC,1997-05-12,30.5
811437,BAC,1997-05-13,30.25
811438,BAC,1997-05-14,30.625
811439,BAC,1997-05-15,30.75
811440,BAC,1997-05-16,30.1875
811441,BAC,1997-05-19,29.6875
811442,BAC,1997-05-20,30.0625
811443,BAC,1997-05-21,29.25
811444,BAC,1997-05-22,29.25
811445,BAC,1997-05-23,29.5
811446,BAC,1997-05-27,28.9375
811447,BAC,1997-05-28,28.875
811448,BAC,1997-05-29,29.0
811449,BAC,1997-05-30,29.4375
811450,BAC,1997-06-02,29.3125
811451,BAC,1997-06-03,29.9375
811452,BAC,1997-06-04,29.8125
811453,BAC,1997-06-05,30.875
811454,BAC,1997-06-06,31.625
811455,BAC,1997-06-09,31.9375
811456,BAC,1997-06-10,32.4375
811457,BAC,1997-06-11,32.875
811458,BAC,1997-06-12,33.25
811459,BAC,1997-06-13,33.6875
811460,BAC,1997-06-16,34.25
811461,BAC,1997-06-17,34.3125
811462,BAC,1997-06-18,33.875
811463,BAC,1997-06-19,34.625
811464,BAC,1997-06-20,34.5
811465,BAC,1997-06-23,33.375
811466,BAC,1997-06-24,34.15625
811467,BAC,1997-06-25,33.8125
811468,BAC,1997-06-26,33.3125
811469,BAC,1997-06-27,32.625
811470,BAC,1997-06-30,32.28125
811471,BAC,1997-07-01,32.6875
811472,BAC,1997-07-02,33.0625
811473,BAC,1997-07-03,34.0
811474,BAC,1997-07-07,33.65625
811475,BAC,1997-07-08,33.53125
811476,BAC,1997-07-09,33.28125
811477,BAC,1997-07-10,33.21875
811478,BAC,1997-07-11,33.3125
811479,BAC,1997-07-14,33.65625
811480,BAC,1997-07-15,33.40625
811481,BAC,1997-07-16,34.1875
811482,BAC,1997-07-17,33.8125
811483,BAC,1997-07-18,32.78125
811484,BAC,1997-07-21,33.5
811485,BAC,1997-07-22,34.15625
811486,BAC,1997-07-23,33.75
811487,BAC,1997-07-24,34.28125
811488,BAC,1997-07-25,33.875
811489,BAC,1997-07-28,33.9375
811490,BAC,1997-07-29,34.8125
811491,BAC,1997-07-30,35.09375
811492,BAC,1997-07-31,35.59375
811493,BAC,1997-08-01,35.1875
811494,BAC,1997-08-04,35.3125
811495,BAC,1997-08-05,34.59375
811496,BAC,1997-08-06,35.0
811497,BAC,1997-08-07,34.3125
811498,BAC,1997-08-08,33.0
811499,BAC,1997-08-11,33.5625
811500,BAC,1997-08-12,33.0625
811501,BAC,1997-08-13,33.0625
811502,BAC,1997-08-14,33.34375
811503,BAC,1997-08-15,32.5
811504,BAC,1997-08-18,32.28125
811505,BAC,1997-08-19,32.53125
811506,BAC,1997-08-20,32.90625
811507,BAC,1997-08-21,32.375
811508,BAC,1997-08-22,32.0625
811509,BAC,1997-08-25,32.0
811510,BAC,1997-08-26,31.84375
811511,BAC,1997-08-27,31.90625
811512,BAC,1997-08-28,31.65625
811513,BAC,1997-08-29,29.875
811514,BAC,1997-09-02,29.375
811515,BAC,1997-09-03,29.15625
811516,BAC,1997-09-04,28.71875
811517,BAC,1997-09-05,28.4375
811518,BAC,1997-09-08,28.78125
811519,BAC,1997-09-09,29.5
811520,BAC,1997-09-10,29.09375
811521,BAC,1997-09-11,28.90625
811522,BAC,1997-09-12,29.5
811523,BAC,1997-09-15,29.28125
811524,BAC,1997-09-16,29.53125
811525,BAC,1997-09-17,29.46875
811526,BAC,1997-09-18,29.40625
811527,BAC,1997-09-19,29.875
811528,BAC,1997-09-22,30.5625
811529,BAC,1997-09-23,31.03125
811530,BAC,1997-09-24,31.75
811531,BAC,1997-09-25,31.0
811532,BAC,1997-09-26,31.4375
811533,BAC,1997-09-29,31.6875
811534,BAC,1997-09-30,30.9375
811535,BAC,1997-10-01,31.3125
811536,BAC,1997-10-02,31.625
811537,BAC,1997-10-03,32.3125
811538,BAC,1997-10-06,32.5
811539,BAC,1997-10-07,33.09375
811540,BAC,1997-10-08,32.75
811541,BAC,1997-10-09,32.78125
811542,BAC,1997-10-10,32.28125
811543,BAC,1997-10-13,32.78125
811544,BAC,1997-10-14,31.9375
811545,BAC,1997-10-15,31.40625
811546,BAC,1997-10-16,31.65625
811547,BAC,1997-10-17,31.03125
811548,BAC,1997-10-20,31.0
811549,BAC,1997-10-21,31.53125
811550,BAC,1997-10-22,31.21875
811551,BAC,1997-10-23,30.9375
811552,BAC,1997-10-24,30.875
811553,BAC,1997-10-27,28.84375
811554,BAC,1997-10-28,29.65625
811555,BAC,1997-10-29,30.5625
811556,BAC,1997-10-30,29.25
811557,BAC,1997-10-31,29.90625
811558,BAC,1997-11-03,30.96875
811559,BAC,1997-11-04,31.15625
811560,BAC,1997-11-05,31.0
811561,BAC,1997-11-06,30.75
811562,BAC,1997-11-07,30.46875
811563,BAC,1997-11-10,29.875
811564,BAC,1997-11-11,29.5
811565,BAC,1997-11-12,29.1875
811566,BAC,1997-11-13,29.71875
811567,BAC,1997-11-14,30.0
811568,BAC,1997-11-17,30.65625
811569,BAC,1997-11-18,30.125
811570,BAC,1997-11-19,30.4375
811571,BAC,1997-11-20,30.71875
811572,BAC,1997-11-21,31.09375
811573,BAC,1997-11-24,30.5625
811574,BAC,1997-11-25,30.84375
811575,BAC,1997-11-26,30.0625
811576,BAC,1997-11-28,30.03125
811577,BAC,1997-12-01,30.6875
811578,BAC,1997-12-02,30.84375
811579,BAC,1997-12-03,30.9375
811580,BAC,1997-12-04,30.5
811581,BAC,1997-12-05,30.5
811582,BAC,1997-12-08,31.0625
811583,BAC,1997-12-09,31.375
811584,BAC,1997-12-10,31.0625
811585,BAC,1997-12-11,31.1875
811586,BAC,1997-12-12,31.03125
811587,BAC,1997-12-15,32.0078125
811588,BAC,1997-12-16,31.375
811589,BAC,1997-12-17,31.0625
811590,BAC,1997-12-18,30.875
811591,BAC,1997-12-19,29.5625
811592,BAC,1997-12-22,30.0
811593,BAC,1997-12-23,30.0
811594,BAC,1997-12-24,29.25
811595,BAC,1997-12-26,29.78125
811596,BAC,1997-12-29,30.125
811597,BAC,1997-12-30,30.6875
811598,BAC,1997-12-31,30.40625
811599,BAC,1998-01-02,30.375
811600,BAC,1998-01-05,31.21875
811601,BAC,1998-01-06,30.8125
811602,BAC,1998-01-07,31.0
811603,BAC,1998-01-08,30.6875
811604,BAC,1998-01-09,29.5
811605,BAC,1998-01-12,29.03125
811606,BAC,1998-01-13,29.03125
811607,BAC,1998-01-14,30.40625
811608,BAC,1998-01-15,30.0625
811609,BAC,1998-01-16,30.71875
811610,BAC,1998-01-20,31.40625
811611,BAC,1998-01-21,30.4375
811612,BAC,1998-01-22,29.84375
811613,BAC,1998-01-23,29.59375
811614,BAC,1998-01-26,29.8125
811615,BAC,1998-01-27,30.625
811616,BAC,1998-01-28,30.21875
811617,BAC,1998-01-29,30.4375
811618,BAC,1998-01-30,29.9375
811619,BAC,1998-02-02,30.71875
811620,BAC,1998-02-03,31.21875
811621,BAC,1998-02-04,31.46875
811622,BAC,1998-02-05,31.78125
811623,BAC,1998-02-06,32.40625
811624,BAC,1998-02-09,32.21875
811625,BAC,1998-02-10,32.1875
811626,BAC,1998-02-11,32.53125
811627,BAC,1998-02-12,32.59375
811628,BAC,1998-02-13,32.15625
811629,BAC,1998-02-17,32.3125
811630,BAC,1998-02-18,32.375
811631,BAC,1998-02-19,32.21875
811632,BAC,1998-02-20,32.53125
811633,BAC,1998-02-23,33.65625
811634,BAC,1998-02-24,33.1875
811635,BAC,1998-02-25,34.4375
811636,BAC,1998-02-26,34.25
811637,BAC,1998-02-27,34.25
811638,BAC,1998-03-02,34.03125
811639,BAC,1998-03-03,34.46875
811640,BAC,1998-03-04,34.53125
811641,BAC,1998-03-05,33.9375
811642,BAC,1998-03-06,34.53125
811643,BAC,1998-03-09,34.34375
811644,BAC,1998-03-10,34.96875
811645,BAC,1998-03-11,35.09375
811646,BAC,1998-03-12,35.1875
811647,BAC,1998-03-13,34.59375
811648,BAC,1998-03-16,34.875
811649,BAC,1998-03-17,35.28125
811650,BAC,1998-03-18,35.5625
811651,BAC,1998-03-19,36.21875
811652,BAC,1998-03-20,36.78125
811653,BAC,1998-03-23,36.71875
811654,BAC,1998-03-24,37.21875
811655,BAC,1998-03-25,36.625
811656,BAC,1998-03-26,36.25
811657,BAC,1998-03-27,36.03125
811658,BAC,1998-03-30,35.5625
811659,BAC,1998-03-31,36.46875
811660,BAC,1998-04-01,36.5625
811661,BAC,1998-04-02,36.59375
811662,BAC,1998-04-03,36.9375
811663,BAC,1998-04-06,37.625
811664,BAC,1998-04-07,37.71875
811665,BAC,1998-04-08,37.125
811666,BAC,1998-04-09,38.21875
811667,BAC,1998-04-13,40.3125
811668,BAC,1998-04-14,40.375
811669,BAC,1998-04-15,40.1875
811670,BAC,1998-04-16,38.9375
811671,BAC,1998-04-17,39.4375
811672,BAC,1998-04-20,39.0
811673,BAC,1998-04-21,38.5
811674,BAC,1998-04-22,39.25
811675,BAC,1998-04-23,38.75
811676,BAC,1998-04-24,38.25
811677,BAC,1998-04-27,36.3125
811678,BAC,1998-04-28,36.75
811679,BAC,1998-04-29,36.90625
811680,BAC,1998-04-30,38.0
811681,BAC,1998-05-01,39.09375
811682,BAC,1998-05-04,38.5
811683,BAC,1998-05-05,38.0
811684,BAC,1998-05-06,36.96875
811685,BAC,1998-05-07,36.6875
811686,BAC,1998-05-08,37.21875
811687,BAC,1998-05-11,36.78125
811688,BAC,1998-05-12,38.40625
811689,BAC,1998-05-13,37.875
811690,BAC,1998-05-14,37.8125
811691,BAC,1998-05-15,37.5625
811692,BAC,1998-05-18,37.59375
811693,BAC,1998-05-19,37.96875
811694,BAC,1998-05-20,38.75
811695,BAC,1998-05-21,38.5
811696,BAC,1998-05-22,38.46875
811697,BAC,1998-05-26,38.0625
811698,BAC,1998-05-27,37.59375
811699,BAC,1998-05-28,38.0
811700,BAC,1998-05-29,37.75
811701,BAC,1998-06-01,37.65625
811702,BAC,1998-06-02,37.65625
811703,BAC,1998-06-03,37.28125
811704,BAC,1998-06-04,37.6875
811705,BAC,1998-06-05,38.15625
811706,BAC,1998-06-08,38.59375
811707,BAC,1998-06-09,38.71875
811708,BAC,1998-06-10,39.03125
811709,BAC,1998-06-11,39.03125
811710,BAC,1998-06-12,38.625
811711,BAC,1998-06-15,37.6875
811712,BAC,1998-06-16,37.40625
811713,BAC,1998-06-17,37.875
811714,BAC,1998-06-18,38.28125
811715,BAC,1998-06-19,38.09375
811716,BAC,1998-06-22,37.65625
811717,BAC,1998-06-23,37.375
811718,BAC,1998-06-24,38.75
811719,BAC,1998-06-25,38.6875
811720,BAC,1998-06-26,39.09375
811721,BAC,1998-06-29,39.25
811722,BAC,1998-06-30,38.34375
811723,BAC,1998-07-01,39.96875
811724,BAC,1998-07-02,41.125
811725,BAC,1998-07-06,41.84375
811726,BAC,1998-07-07,42.125
811727,BAC,1998-07-08,43.5
811728,BAC,1998-07-09,43.0
811729,BAC,1998-07-10,43.59375
811730,BAC,1998-07-13,43.5
811731,BAC,1998-07-14,43.96875
811732,BAC,1998-07-15,43.0
811733,BAC,1998-07-16,42.5
811734,BAC,1998-07-17,42.84375
811735,BAC,1998-07-20,42.28125
811736,BAC,1998-07-21,41.3125
811737,BAC,1998-07-22,41.875
811738,BAC,1998-07-23,41.65625
811739,BAC,1998-07-24,41.125
811740,BAC,1998-07-27,41.03125
811741,BAC,1998-07-28,39.9375
811742,BAC,1998-07-29,39.6875
811743,BAC,1998-07-30,40.6875
811744,BAC,1998-07-31,39.875
811745,BAC,1998-08-03,39.4375
811746,BAC,1998-08-04,37.40625
811747,BAC,1998-08-05,38.375
811748,BAC,1998-08-06,38.96875
811749,BAC,1998-08-07,37.75
811750,BAC,1998-08-10,36.96875
811751,BAC,1998-08-11,35.53125
811752,BAC,1998-08-12,36.28125
811753,BAC,1998-08-13,36.03125
811754,BAC,1998-08-14,35.03125
811755,BAC,1998-08-17,36.59375
811756,BAC,1998-08-18,37.46875
811757,BAC,1998-08-19,36.4375
811758,BAC,1998-08-20,35.6875
811759,BAC,1998-08-21,35.15625
811760,BAC,1998-08-24,35.1875
811761,BAC,1998-08-25,35.3125
811762,BAC,1998-08-26,34.625
811763,BAC,1998-08-27,32.5
811764,BAC,1998-08-28,31.15625
811765,BAC,1998-08-31,28.75
811766,BAC,1998-09-01,28.6875
811767,BAC,1998-09-02,29.375
811768,BAC,1998-09-03,28.625
811769,BAC,1998-09-04,27.0
811770,BAC,1998-09-08,28.28125
811771,BAC,1998-09-09,26.875
811772,BAC,1998-09-10,25.1875
811773,BAC,1998-09-11,27.25
811774,BAC,1998-09-14,28.5
811775,BAC,1998-09-15,28.40625
811776,BAC,1998-09-16,29.5
811777,BAC,1998-09-17,28.03125
811778,BAC,1998-09-18,26.625
811779,BAC,1998-09-21,25.96875
811780,BAC,1998-09-22,27.0
811781,BAC,1998-09-23,29.375
811782,BAC,1998-09-24,27.1875
811783,BAC,1998-09-25,28.03125
811784,BAC,1998-09-28,28.53125
811785,BAC,1998-09-29,27.78125
811786,BAC,1998-09-30,26.75
811787,BAC,1998-10-01,26.84375
811788,BAC,1998-10-02,27.53125
811789,BAC,1998-10-05,26.0
811790,BAC,1998-10-06,25.8125
811791,BAC,1998-10-07,24.46875
811792,BAC,1998-10-08,24.8125
811793,BAC,1998-10-09,26.9375
811794,BAC,1998-10-12,26.40625
811795,BAC,1998-10-13,26.96875
811796,BAC,1998-10-14,24.03125
811797,BAC,1998-10-15,24.5
811798,BAC,1998-10-16,24.8125
811799,BAC,1998-10-19,26.4375
811800,BAC,1998-10-20,28.03125
811801,BAC,1998-10-21,27.21875
811802,BAC,1998-10-22,28.5625
811803,BAC,1998-10-23,28.125
811804,BAC,1998-10-26,28.3125
811805,BAC,1998-10-27,26.96875
811806,BAC,1998-10-28,27.4375
811807,BAC,1998-10-29,28.5625
811808,BAC,1998-10-30,28.75
811809,BAC,1998-11-02,29.25
811810,BAC,1998-11-03,29.0625
811811,BAC,1998-11-04,30.1875
811812,BAC,1998-11-05,31.375
811813,BAC,1998-11-06,31.21875
811814,BAC,1998-11-09,30.0625
811815,BAC,1998-11-10,29.65625
811816,BAC,1998-11-11,28.5
811817,BAC,1998-11-12,27.875
811818,BAC,1998-11-13,29.21875
811819,BAC,1998-11-16,29.875
811820,BAC,1998-11-17,30.375
811821,BAC,1998-11-18,30.625
811822,BAC,1998-11-19,30.78125
811823,BAC,1998-11-20,31.53125
811824,BAC,1998-11-23,32.59375
811825,BAC,1998-11-24,32.40625
811826,BAC,1998-11-25,33.03125
811827,BAC,1998-11-27,33.125
811828,BAC,1998-11-30,32.59375
811829,BAC,1998-12-01,32.53125
811830,BAC,1998-12-02,32.53125
811831,BAC,1998-12-03,31.1875
811832,BAC,1998-12-04,32.3125
811833,BAC,1998-12-07,31.71875
811834,BAC,1998-12-08,30.625
811835,BAC,1998-12-09,30.40625
811836,BAC,1998-12-10,29.875
811837,BAC,1998-12-11,29.4375
811838,BAC,1998-12-14,28.1875
811839,BAC,1998-12-15,28.5625
811840,BAC,1998-12-16,27.9375
811841,BAC,1998-12-17,30.125
811842,BAC,1998-12-18,29.625
811843,BAC,1998-12-21,30.28125
811844,BAC,1998-12-22,30.03125
811845,BAC,1998-12-23,30.78125
811846,BAC,1998-12-24,30.9375
811847,BAC,1998-12-28,30.4375
811848,BAC,1998-12-29,30.5
811849,BAC,1998-12-30,30.84375
811850,BAC,1998-12-31,30.0625
811851,BAC,1999-01-04,30.25
811852,BAC,1999-01-05,30.65625
811853,BAC,1999-01-06,32.1875
811854,BAC,1999-01-07,33.78125
811855,BAC,1999-01-08,34.96875
811856,BAC,1999-01-11,34.96875
811857,BAC,1999-01-12,33.46875
811858,BAC,1999-01-13,32.71875
811859,BAC,1999-01-14,31.25
811860,BAC,1999-01-15,32.28125
811861,BAC,1999-01-19,32.0
811862,BAC,1999-01-20,33.0
811863,BAC,1999-01-21,32.75
811864,BAC,1999-01-22,32.53125
811865,BAC,1999-01-25,32.34375
811866,BAC,1999-01-26,32.46875
811867,BAC,1999-01-27,31.0625
811868,BAC,1999-01-28,32.4375
811869,BAC,1999-01-29,33.4375
811870,BAC,1999-02-01,32.625
811871,BAC,1999-02-02,31.71875
811872,BAC,1999-02-03,31.75
811873,BAC,1999-02-04,30.59375
811874,BAC,1999-02-05,30.375
811875,BAC,1999-02-08,30.0
811876,BAC,1999-02-09,29.875
811877,BAC,1999-02-10,30.8125
811878,BAC,1999-02-11,32.46875
811879,BAC,1999-02-12,31.4375
811880,BAC,1999-02-16,32.3125
811881,BAC,1999-02-17,32.4375
811882,BAC,1999-02-18,32.96875
811883,BAC,1999-02-19,32.46875
811884,BAC,1999-02-22,32.8125
811885,BAC,1999-02-23,33.46875
811886,BAC,1999-02-24,31.96875
811887,BAC,1999-02-25,32.3125
811888,BAC,1999-02-26,32.65625
811889,BAC,1999-03-01,33.59375
811890,BAC,1999-03-02,33.875
811891,BAC,1999-03-03,33.625
811892,BAC,1999-03-04,33.125
811893,BAC,1999-03-05,34.4375
811894,BAC,1999-03-08,34.0625
811895,BAC,1999-03-09,35.125
811896,BAC,1999-03-10,35.75
811897,BAC,1999-03-11,36.0625
811898,BAC,1999-03-12,36.125
811899,BAC,1999-03-15,36.875
811900,BAC,1999-03-16,36.1875
811901,BAC,1999-03-17,35.34375
811902,BAC,1999-03-18,36.96875
811903,BAC,1999-03-19,35.75
811904,BAC,1999-03-22,36.25
811905,BAC,1999-03-23,34.5
811906,BAC,1999-03-24,34.0625
811907,BAC,1999-03-25,34.9375
811908,BAC,1999-03-26,34.9375
811909,BAC,1999-03-29,35.6875
811910,BAC,1999-03-30,35.5
811911,BAC,1999-03-31,35.3125
811912,BAC,1999-04-01,34.5
811913,BAC,1999-04-05,35.8125
811914,BAC,1999-04-06,34.8125
811915,BAC,1999-04-07,36.5
811916,BAC,1999-04-08,37.4375
811917,BAC,1999-04-09,37.1875
811918,BAC,1999-04-12,37.5
811919,BAC,1999-04-13,36.78125
811920,BAC,1999-04-14,36.03125
811921,BAC,1999-04-15,35.96875
811922,BAC,1999-04-16,36.5
811923,BAC,1999-04-19,35.875
811924,BAC,1999-04-20,36.6875
811925,BAC,1999-04-21,36.625
811926,BAC,1999-04-22,37.125
811927,BAC,1999-04-23,37.0
811928,BAC,1999-04-26,36.0
811929,BAC,1999-04-27,37.25
811930,BAC,1999-04-28,36.8125
811931,BAC,1999-04-29,36.5
811932,BAC,1999-04-30,35.78125
811933,BAC,1999-05-03,36.3125
811934,BAC,1999-05-04,35.21875
811935,BAC,1999-05-05,35.46875
811936,BAC,1999-05-06,34.75
811937,BAC,1999-05-07,35.15625
811938,BAC,1999-05-10,34.5625
811939,BAC,1999-05-11,34.5
811940,BAC,1999-05-12,34.40625
811941,BAC,1999-05-13,35.34375
811942,BAC,1999-05-14,34.28125
811943,BAC,1999-05-17,34.28125
811944,BAC,1999-05-18,34.125
811945,BAC,1999-05-19,34.625
811946,BAC,1999-05-20,34.03125
811947,BAC,1999-05-21,33.71875
811948,BAC,1999-05-24,32.8125
811949,BAC,1999-05-25,31.375
811950,BAC,1999-05-26,33.0
811951,BAC,1999-05-27,31.25
811952,BAC,1999-05-28,32.34375
811953,BAC,1999-06-01,31.6875
811954,BAC,1999-06-02,31.625
811955,BAC,1999-06-03,32.15625
811956,BAC,1999-06-04,32.4375
811957,BAC,1999-06-07,33.125
811958,BAC,1999-06-08,32.96875
811959,BAC,1999-06-09,33.125
811960,BAC,1999-06-10,33.09375
811961,BAC,1999-06-11,33.515625
811962,BAC,1999-06-14,32.90625
811963,BAC,1999-06-15,33.65625
811964,BAC,1999-06-16,34.84375
811965,BAC,1999-06-17,35.875
811966,BAC,1999-06-18,36.1875
811967,BAC,1999-06-21,35.84375
811968,BAC,1999-06-22,35.875
811969,BAC,1999-06-23,35.28125
811970,BAC,1999-06-24,34.5
811971,BAC,1999-06-25,35.1875
811972,BAC,1999-06-28,35.75
811973,BAC,1999-06-29,36.5
811974,BAC,1999-06-30,36.65625
811975,BAC,1999-07-01,37.25
811976,BAC,1999-07-02,37.21875
811977,BAC,1999-07-06,37.5625
811978,BAC,1999-07-07,37.46875
811979,BAC,1999-07-08,37.625
811980,BAC,1999-07-09,37.25
811981,BAC,1999-07-12,37.3125
811982,BAC,1999-07-13,36.90625
811983,BAC,1999-07-14,36.96875
811984,BAC,1999-07-15,37.34375
811985,BAC,1999-07-16,37.75
811986,BAC,1999-07-19,37.0
811987,BAC,1999-07-20,35.875
811988,BAC,1999-07-21,34.65625
811989,BAC,1999-07-22,34.6875
811990,BAC,1999-07-23,34.3125
811991,BAC,1999-07-26,34.90625
811992,BAC,1999-07-27,35.125
811993,BAC,1999-07-28,35.0
811994,BAC,1999-07-29,34.1875
811995,BAC,1999-07-30,33.1875
811996,BAC,1999-08-02,32.78125
811997,BAC,1999-08-03,32.3125
811998,BAC,1999-08-04,31.625
811999,BAC,1999-08-05,31.5
812000,BAC,1999-08-06,30.0625
812001,BAC,1999-08-09,30.3125
812002,BAC,1999-08-10,30.125
812003,BAC,1999-08-11,30.734375
812004,BAC,1999-08-12,30.3125
812005,BAC,1999-08-13,31.34375
812006,BAC,1999-08-16,31.25
812007,BAC,1999-08-17,32.3125
812008,BAC,1999-08-18,32.625
812009,BAC,1999-08-19,32.125
812010,BAC,1999-08-20,32.625
812011,BAC,1999-08-23,33.28125
812012,BAC,1999-08-24,33.4375
812013,BAC,1999-08-25,33.0625
812014,BAC,1999-08-26,31.9375
812015,BAC,1999-08-27,31.875
812016,BAC,1999-08-30,30.03125
812017,BAC,1999-08-31,30.25
812018,BAC,1999-09-01,29.90625
812019,BAC,1999-09-02,29.53125
812020,BAC,1999-09-03,31.15625
812021,BAC,1999-09-07,30.34375
812022,BAC,1999-09-08,29.6875
812023,BAC,1999-09-09,28.96875
812024,BAC,1999-09-10,29.65625
812025,BAC,1999-09-13,29.59375
812026,BAC,1999-09-14,28.25
812027,BAC,1999-09-15,27.75
812028,BAC,1999-09-16,27.84375
812029,BAC,1999-09-17,27.96875
812030,BAC,1999-09-20,27.90625
812031,BAC,1999-09-21,27.1875
812032,BAC,1999-09-22,26.75
812033,BAC,1999-09-23,27.34375
812034,BAC,1999-09-24,28.875
812035,BAC,1999-09-27,27.90625
812036,BAC,1999-09-28,28.0625
812037,BAC,1999-09-29,27.1875
812038,BAC,1999-09-30,27.84375
812039,BAC,1999-10-01,27.65625
812040,BAC,1999-10-04,28.6875
812041,BAC,1999-10-05,28.875
812042,BAC,1999-10-06,29.4375
812043,BAC,1999-10-07,28.34375
812044,BAC,1999-10-08,28.0
812045,BAC,1999-10-11,27.0625
812046,BAC,1999-10-12,26.78125
812047,BAC,1999-10-13,25.9375
812048,BAC,1999-10-14,25.5
812049,BAC,1999-10-15,24.09375
812050,BAC,1999-10-18,24.78125
812051,BAC,1999-10-19,26.75
812052,BAC,1999-10-20,27.3125
812053,BAC,1999-10-21,27.46875
812054,BAC,1999-10-22,29.375
812055,BAC,1999-10-25,29.125
812056,BAC,1999-10-26,29.15625
812057,BAC,1999-10-27,30.53125
812058,BAC,1999-10-28,32.0
812059,BAC,1999-10-29,32.21875
812060,BAC,1999-11-01,32.4375
812061,BAC,1999-11-02,32.125
812062,BAC,1999-11-03,31.5
812063,BAC,1999-11-04,31.75
812064,BAC,1999-11-05,32.53125
812065,BAC,1999-11-08,33.0
812066,BAC,1999-11-09,31.96875
812067,BAC,1999-11-10,32.0
812068,BAC,1999-11-11,31.5
812069,BAC,1999-11-12,33.25
812070,BAC,1999-11-15,32.875
812071,BAC,1999-11-16,33.75
812072,BAC,1999-11-17,33.28125
812073,BAC,1999-11-18,32.6875
812074,BAC,1999-11-19,32.5625
812075,BAC,1999-11-22,32.125
812076,BAC,1999-11-23,31.3125
812077,BAC,1999-11-24,30.0
812078,BAC,1999-11-26,30.25
812079,BAC,1999-11-29,28.46875
812080,BAC,1999-11-30,29.3046875
812081,BAC,1999-12-01,28.9375
812082,BAC,1999-12-02,28.1875
812083,BAC,1999-12-03,28.71875
812084,BAC,1999-12-06,27.671875
812085,BAC,1999-12-07,26.25
812086,BAC,1999-12-08,25.34375
812087,BAC,1999-12-09,25.46875
812088,BAC,1999-12-10,26.8125
812089,BAC,1999-12-13,26.3203125
812090,BAC,1999-12-14,25.5625
812091,BAC,1999-12-15,25.328125
812092,BAC,1999-12-16,25.09375
812093,BAC,1999-12-17,24.375
812094,BAC,1999-12-20,24.0
812095,BAC,1999-12-21,24.65625
812096,BAC,1999-12-22,24.25
812097,BAC,1999-12-23,24.6875
812098,BAC,1999-12-27,24.5
812099,BAC,1999-12-28,24.65625
812100,BAC,1999-12-29,24.9375
812101,BAC,1999-12-30,25.34375
812102,BAC,1999-12-31,25.09375
812103,BAC,2000-01-03,24.21875
812104,BAC,2000-01-04,22.78125
812105,BAC,2000-01-05,23.03125
812106,BAC,2000-01-06,25.0
812107,BAC,2000-01-07,24.34375
812108,BAC,2000-01-10,23.5
812109,BAC,2000-01-11,23.0
812110,BAC,2000-01-12,23.25
812111,BAC,2000-01-13,23.78125
812112,BAC,2000-01-14,25.25
812113,BAC,2000-01-18,24.0
812114,BAC,2000-01-19,24.0
812115,BAC,2000-01-20,23.5390625
812116,BAC,2000-01-21,22.84375
812117,BAC,2000-01-24,22.28125
812118,BAC,2000-01-25,22.5625
812119,BAC,2000-01-26,23.5625
812120,BAC,2000-01-27,24.0625
812121,BAC,2000-01-28,22.875
812122,BAC,2000-01-31,24.21875
812123,BAC,2000-02-01,24.5
812124,BAC,2000-02-02,23.875
812125,BAC,2000-02-03,23.21875
812126,BAC,2000-02-04,22.9375
812127,BAC,2000-02-07,22.65625
812128,BAC,2000-02-08,23.5625
812129,BAC,2000-02-09,23.03125
812130,BAC,2000-02-10,22.4375
812131,BAC,2000-02-11,22.59375
812132,BAC,2000-02-14,22.125
812133,BAC,2000-02-15,22.8125
812134,BAC,2000-02-16,22.59375
812135,BAC,2000-02-17,22.3125
812136,BAC,2000-02-18,21.875
812137,BAC,2000-02-22,22.375
812138,BAC,2000-02-23,22.875
812139,BAC,2000-02-24,22.40625
812140,BAC,2000-02-25,22.0625
812141,BAC,2000-02-28,22.96875
812142,BAC,2000-02-29,23.0
812143,BAC,2000-03-01,22.78125
812144,BAC,2000-03-02,22.53125
812145,BAC,2000-03-03,22.5
812146,BAC,2000-03-06,22.25
812147,BAC,2000-03-07,22.0
812148,BAC,2000-03-08,21.8125
812149,BAC,2000-03-09,21.53125
812150,BAC,2000-03-10,21.4375
812151,BAC,2000-03-13,21.59375
812152,BAC,2000-03-14,21.3125
812153,BAC,2000-03-15,22.9375
812154,BAC,2000-03-16,24.625
812155,BAC,2000-03-17,25.0
812156,BAC,2000-03-20,24.8125
812157,BAC,2000-03-21,25.5
812158,BAC,2000-03-22,25.71875
812159,BAC,2000-03-23,27.09375
812160,BAC,2000-03-24,27.3125
812161,BAC,2000-03-27,27.0625
812162,BAC,2000-03-28,26.78125
812163,BAC,2000-03-29,26.0
812164,BAC,2000-03-30,25.40625
812165,BAC,2000-03-31,26.21875
812166,BAC,2000-04-03,27.75
812167,BAC,2000-04-04,27.09375
812168,BAC,2000-04-05,27.0
812169,BAC,2000-04-06,26.71875
812170,BAC,2000-04-07,26.15625
812171,BAC,2000-04-10,26.40625
812172,BAC,2000-04-11,26.171875
812173,BAC,2000-04-12,27.28125
812174,BAC,2000-04-13,26.40625
812175,BAC,2000-04-14,24.96875
812176,BAC,2000-04-17,25.15625
812177,BAC,2000-04-18,25.5
812178,BAC,2000-04-19,24.71875
812179,BAC,2000-04-20,24.78125
812180,BAC,2000-04-24,25.75
812181,BAC,2000-04-25,26.71875
812182,BAC,2000-04-26,25.875
812183,BAC,2000-04-27,25.625
812184,BAC,2000-04-28,24.5
812185,BAC,2000-05-01,25.0
812186,BAC,2000-05-02,24.8125
812187,BAC,2000-05-03,24.5
812188,BAC,2000-05-04,24.0
812189,BAC,2000-05-05,23.78125
812190,BAC,2000-05-08,24.09375
812191,BAC,2000-05-09,24.09375
812192,BAC,2000-05-10,23.25
812193,BAC,2000-05-11,23.6875
812194,BAC,2000-05-12,24.296875
812195,BAC,2000-05-15,25.3125
812196,BAC,2000-05-16,24.84375
812197,BAC,2000-05-17,24.65625
812198,BAC,2000-05-18,25.15625
812199,BAC,2000-05-19,24.875
812200,BAC,2000-05-22,25.125
812201,BAC,2000-05-23,26.28125
812202,BAC,2000-05-24,27.96875
812203,BAC,2000-05-25,27.65625
812204,BAC,2000-05-26,27.3125
812205,BAC,2000-05-30,27.46875
812206,BAC,2000-05-31,27.71875
812207,BAC,2000-06-01,28.40625
812208,BAC,2000-06-02,30.5
812209,BAC,2000-06-05,29.625
812210,BAC,2000-06-06,28.375
812211,BAC,2000-06-07,28.90625
812212,BAC,2000-06-08,28.375
812213,BAC,2000-06-09,28.0
812214,BAC,2000-06-12,28.234375
812215,BAC,2000-06-13,27.84375
812216,BAC,2000-06-14,27.65625
812217,BAC,2000-06-15,25.96875
812218,BAC,2000-06-16,24.0
812219,BAC,2000-06-19,24.1875
812220,BAC,2000-06-20,24.25
812221,BAC,2000-06-21,23.8125
812222,BAC,2000-06-22,23.5
812223,BAC,2000-06-23,23.6875
812224,BAC,2000-06-26,23.96875
812225,BAC,2000-06-27,23.5
812226,BAC,2000-06-28,22.7109375
812227,BAC,2000-06-29,22.71875
812228,BAC,2000-06-30,21.5
812229,BAC,2000-07-03,22.5
812230,BAC,2000-07-05,22.65625
812231,BAC,2000-07-06,22.90625
812232,BAC,2000-07-07,23.71875
812233,BAC,2000-07-10,23.71875
812234,BAC,2000-07-11,23.46875
812235,BAC,2000-07-12,23.5
812236,BAC,2000-07-13,23.09375
812237,BAC,2000-07-14,23.75
812238,BAC,2000-07-17,23.4375
812239,BAC,2000-07-18,23.125
812240,BAC,2000-07-19,23.09375
812241,BAC,2000-07-20,24.1875
812242,BAC,2000-07-21,24.375
812243,BAC,2000-07-24,23.71875
812244,BAC,2000-07-25,24.125
812245,BAC,2000-07-26,23.53125
812246,BAC,2000-07-27,23.375
812247,BAC,2000-07-28,23.25
812248,BAC,2000-07-31,23.6875
812249,BAC,2000-08-01,23.84375
812250,BAC,2000-08-02,23.59375
812251,BAC,2000-08-03,24.53125
812252,BAC,2000-08-04,26.25
812253,BAC,2000-08-07,26.1875
812254,BAC,2000-08-08,25.96875
812255,BAC,2000-08-09,26.53125
812256,BAC,2000-08-10,26.71875
812257,BAC,2000-08-11,27.03125
812258,BAC,2000-08-14,27.5
812259,BAC,2000-08-15,27.15625
812260,BAC,2000-08-16,26.75
812261,BAC,2000-08-17,26.78125
812262,BAC,2000-08-18,26.875
812263,BAC,2000-08-21,26.9375
812264,BAC,2000-08-22,27.21875
812265,BAC,2000-08-23,27.03125
812266,BAC,2000-08-24,26.25
812267,BAC,2000-08-25,25.875
812268,BAC,2000-08-28,25.84375
812269,BAC,2000-08-29,25.4375
812270,BAC,2000-08-30,25.4375
812271,BAC,2000-08-31,26.7890625
812272,BAC,2000-09-01,26.25
812273,BAC,2000-09-05,26.75
812274,BAC,2000-09-06,26.8125
812275,BAC,2000-09-07,27.1875
812276,BAC,2000-09-08,27.96875
812277,BAC,2000-09-11,28.28125
812278,BAC,2000-09-12,28.5
812279,BAC,2000-09-13,28.40625
812280,BAC,2000-09-14,28.1640625
812281,BAC,2000-09-15,27.4375
812282,BAC,2000-09-18,26.84375
812283,BAC,2000-09-19,27.4375
812284,BAC,2000-09-20,26.90625
812285,BAC,2000-09-21,26.5
812286,BAC,2000-09-22,27.5
812287,BAC,2000-09-25,27.5
812288,BAC,2000-09-26,26.90625
812289,BAC,2000-09-27,26.34375
812290,BAC,2000-09-28,27.0
812291,BAC,2000-09-29,26.1875
812292,BAC,2000-10-02,26.53125
812293,BAC,2000-10-03,27.09375
812294,BAC,2000-10-04,26.375
812295,BAC,2000-10-05,26.9375
812296,BAC,2000-10-06,25.8125
812297,BAC,2000-10-09,25.28125
812298,BAC,2000-10-10,24.34375
812299,BAC,2000-10-11,23.53125
812300,BAC,2000-10-12,22.28125
812301,BAC,2000-10-13,23.28125
812302,BAC,2000-10-16,22.59375
812303,BAC,2000-10-17,21.375
812304,BAC,2000-10-18,21.09375
812305,BAC,2000-10-19,22.03125
812306,BAC,2000-10-20,21.875
812307,BAC,2000-10-23,21.875
812308,BAC,2000-10-24,22.25
812309,BAC,2000-10-25,22.03125
812310,BAC,2000-10-26,21.6875
812311,BAC,2000-10-27,22.46875
812312,BAC,2000-10-30,23.5
812313,BAC,2000-10-31,24.03125
812314,BAC,2000-11-01,24.1875
812315,BAC,2000-11-02,24.625
812316,BAC,2000-11-03,24.34375
812317,BAC,2000-11-06,25.53125
812318,BAC,2000-11-07,25.34375
812319,BAC,2000-11-08,24.375
812320,BAC,2000-11-09,24.875
812321,BAC,2000-11-10,24.1875
812322,BAC,2000-11-13,23.71875
812323,BAC,2000-11-14,22.9375
812324,BAC,2000-11-15,21.0
812325,BAC,2000-11-16,20.9375
812326,BAC,2000-11-17,20.15625
812327,BAC,2000-11-20,19.65625
812328,BAC,2000-11-21,19.8125
812329,BAC,2000-11-22,19.28125
812330,BAC,2000-11-24,19.65625
812331,BAC,2000-11-27,19.84375
812332,BAC,2000-11-28,20.25
812333,BAC,2000-11-29,20.34375
812334,BAC,2000-11-30,19.96875
812335,BAC,2000-12-01,19.875
812336,BAC,2000-12-04,19.5
812337,BAC,2000-12-05,20.59375
812338,BAC,2000-12-06,19.0
812339,BAC,2000-12-07,19.5
812340,BAC,2000-12-08,20.4375
812341,BAC,2000-12-11,21.71875
812342,BAC,2000-12-12,21.71875
812343,BAC,2000-12-13,21.46875
812344,BAC,2000-12-14,21.15625
812345,BAC,2000-12-15,20.90625
812346,BAC,2000-12-18,21.75
812347,BAC,2000-12-19,22.125
812348,BAC,2000-12-20,21.375
812349,BAC,2000-12-21,22.90625
812350,BAC,2000-12-22,23.0625
812351,BAC,2000-12-26,23.15625
812352,BAC,2000-12-27,23.40625
812353,BAC,2000-12-28,23.40625
812354,BAC,2000-12-29,22.9375
812355,BAC,2001-01-02,23.375
812356,BAC,2001-01-03,24.96875
812357,BAC,2001-01-04,25.75
812358,BAC,2001-01-05,24.0
812359,BAC,2001-01-08,24.125
812360,BAC,2001-01-09,23.5
812361,BAC,2001-01-10,24.28125
812362,BAC,2001-01-11,24.71875
812363,BAC,2001-01-12,24.53125
812364,BAC,2001-01-16,25.46875
812365,BAC,2001-01-17,24.78125
812366,BAC,2001-01-18,24.46875
812367,BAC,2001-01-19,24.59375
812368,BAC,2001-01-22,25.1875
812369,BAC,2001-01-23,25.1875
812370,BAC,2001-01-24,25.53125
812371,BAC,2001-01-25,25.75
812372,BAC,2001-01-26,26.59375
812373,BAC,2001-01-29,27.01000022888184
812374,BAC,2001-01-30,27.73500061035156
812375,BAC,2001-01-31,26.90999984741211
812376,BAC,2001-02-01,26.63999938964844
812377,BAC,2001-02-02,26.799999237060547
812378,BAC,2001-02-05,26.6299991607666
812379,BAC,2001-02-06,25.479999542236328
812380,BAC,2001-02-07,24.75
812381,BAC,2001-02-08,24.375
812382,BAC,2001-02-09,24.75
812383,BAC,2001-02-12,25.030000686645508
812384,BAC,2001-02-13,25.1200008392334
812385,BAC,2001-02-14,25.399999618530277
812386,BAC,2001-02-15,25.44499969482422
812387,BAC,2001-02-16,25.700000762939453
812388,BAC,2001-02-20,24.559999465942383
812389,BAC,2001-02-21,23.875
812390,BAC,2001-02-22,24.125
812391,BAC,2001-02-23,24.56999969482422
812392,BAC,2001-02-26,25.489999771118164
812393,BAC,2001-02-27,25.71500015258789
812394,BAC,2001-02-28,25.350000381469727
812395,BAC,2001-03-01,24.670000076293945
812396,BAC,2001-03-02,24.524999618530277
812397,BAC,2001-03-05,24.540000915527344
812398,BAC,2001-03-06,25.1299991607666
812399,BAC,2001-03-07,26.375
812400,BAC,2001-03-08,26.86000061035156
812401,BAC,2001-03-09,26.25
812402,BAC,2001-03-12,25.809999465942383
812403,BAC,2001-03-13,27.125
812404,BAC,2001-03-14,25.875
812405,BAC,2001-03-15,26.125
812406,BAC,2001-03-16,25.700000762939453
812407,BAC,2001-03-19,26.48500061035156
812408,BAC,2001-03-20,25.645000457763672
812409,BAC,2001-03-21,25.475000381469727
812410,BAC,2001-03-22,24.834999084472656
812411,BAC,2001-03-23,26.38999938964844
812412,BAC,2001-03-26,26.25
812413,BAC,2001-03-27,27.239999771118164
812414,BAC,2001-03-28,27.209999084472656
812415,BAC,2001-03-29,26.57999992370605
812416,BAC,2001-03-30,27.375
812417,BAC,2001-04-02,27.0049991607666
812418,BAC,2001-04-03,26.125
812419,BAC,2001-04-04,25.155000686645508
812420,BAC,2001-04-05,25.924999237060547
812421,BAC,2001-04-06,24.795000076293945
812422,BAC,2001-04-09,25.299999237060547
812423,BAC,2001-04-10,25.959999084472656
812424,BAC,2001-04-11,26.274999618530277
812425,BAC,2001-04-12,26.475000381469727
812426,BAC,2001-04-16,26.225000381469727
812427,BAC,2001-04-17,26.0
812428,BAC,2001-04-18,27.59000015258789
812429,BAC,2001-04-19,28.200000762939453
812430,BAC,2001-04-20,27.5049991607666
812431,BAC,2001-04-23,27.46500015258789
812432,BAC,2001-04-24,27.25
812433,BAC,2001-04-25,27.450000762939453
812434,BAC,2001-04-26,27.559999465942383
812435,BAC,2001-04-27,28.459999084472656
812436,BAC,2001-04-30,28.0
812437,BAC,2001-05-01,28.225000381469727
812438,BAC,2001-05-02,28.05500030517578
812439,BAC,2001-05-03,27.975000381469727
812440,BAC,2001-05-04,28.190000534057617
812441,BAC,2001-05-07,28.114999771118164
812442,BAC,2001-05-08,27.854999542236328
812443,BAC,2001-05-09,27.690000534057617
812444,BAC,2001-05-10,27.88999938964844
812445,BAC,2001-05-11,26.76000022888184
812446,BAC,2001-05-14,27.200000762939453
812447,BAC,2001-05-15,27.524999618530277
812448,BAC,2001-05-16,28.274999618530277
812449,BAC,2001-05-17,28.299999237060547
812450,BAC,2001-05-18,28.5
812451,BAC,2001-05-21,28.2450008392334
812452,BAC,2001-05-22,29.31999969482422
812453,BAC,2001-05-23,29.30500030517578
812454,BAC,2001-05-24,29.9950008392334
812455,BAC,2001-05-25,29.354999542236328
812456,BAC,2001-05-29,29.799999237060547
812457,BAC,2001-05-30,29.38999938964844
812458,BAC,2001-05-31,29.625
812459,BAC,2001-06-01,29.049999237060547
812460,BAC,2001-06-04,29.315000534057617
812461,BAC,2001-06-05,29.975000381469727
812462,BAC,2001-06-06,29.84499931335449
812463,BAC,2001-06-07,29.799999237060547
812464,BAC,2001-06-08,29.51499938964844
812465,BAC,2001-06-11,29.3700008392334
812466,BAC,2001-06-12,29.549999237060547
812467,BAC,2001-06-13,29.549999237060547
812468,BAC,2001-06-14,28.850000381469727
812469,BAC,2001-06-15,29.01000022888184
812470,BAC,2001-06-18,29.6200008392334
812471,BAC,2001-06-19,29.86000061035156
812472,BAC,2001-06-20,30.06999969482422
812473,BAC,2001-06-21,30.690000534057617
812474,BAC,2001-06-22,30.96999931335449
812475,BAC,2001-06-25,30.600000381469727
812476,BAC,2001-06-26,30.200000762939453
812477,BAC,2001-06-27,30.15999984741211
812478,BAC,2001-06-28,29.989999771118164
812479,BAC,2001-06-29,30.01499938964844
812480,BAC,2001-07-02,30.25
812481,BAC,2001-07-03,30.2450008392334
812482,BAC,2001-07-05,30.13999938964844
812483,BAC,2001-07-06,29.18000030517578
812484,BAC,2001-07-09,29.459999084472656
812485,BAC,2001-07-10,28.489999771118164
812486,BAC,2001-07-11,28.674999237060547
812487,BAC,2001-07-12,29.71500015258789
812488,BAC,2001-07-13,30.125
812489,BAC,2001-07-16,30.690000534057617
812490,BAC,2001-07-17,31.850000381469727
812491,BAC,2001-07-18,32.040000915527344
812492,BAC,2001-07-19,31.75
812493,BAC,2001-07-20,31.424999237060547
812494,BAC,2001-07-23,31.174999237060547
812495,BAC,2001-07-24,31.0049991607666
812496,BAC,2001-07-25,31.200000762939453
812497,BAC,2001-07-26,31.55500030517578
812498,BAC,2001-07-27,31.75
812499,BAC,2001-07-30,31.774999618530277
812500,BAC,2001-07-31,31.809999465942383
812501,BAC,2001-08-01,31.5
812502,BAC,2001-08-02,31.729999542236328
812503,BAC,2001-08-03,31.674999237060547
812504,BAC,2001-08-06,31.38999938964844
812505,BAC,2001-08-07,31.524999618530277
812506,BAC,2001-08-08,31.405000686645508
812507,BAC,2001-08-09,31.649999618530277
812508,BAC,2001-08-10,31.450000762939453
812509,BAC,2001-08-13,31.645000457763672
812510,BAC,2001-08-14,31.280000686645508
812511,BAC,2001-08-15,31.25
812512,BAC,2001-08-16,31.690000534057617
812513,BAC,2001-08-17,31.34499931335449
812514,BAC,2001-08-20,31.78499984741211
812515,BAC,2001-08-21,31.7549991607666
812516,BAC,2001-08-22,32.32500076293945
812517,BAC,2001-08-23,32.5
812518,BAC,2001-08-24,31.6200008392334
812519,BAC,2001-08-27,31.375
812520,BAC,2001-08-28,30.93000030517578
812521,BAC,2001-08-29,30.024999618530277
812522,BAC,2001-08-30,30.114999771118164
812523,BAC,2001-08-31,30.75
812524,BAC,2001-09-04,30.95499992370605
812525,BAC,2001-09-05,30.645000457763672
812526,BAC,2001-09-06,29.88999938964844
812527,BAC,2001-09-07,29.295000076293945
812528,BAC,2001-09-10,28.825000762939453
812529,BAC,2001-09-17,27.174999237060547
812530,BAC,2001-09-18,27.53499984741211
812531,BAC,2001-09-19,27.5
812532,BAC,2001-09-20,26.815000534057617
812533,BAC,2001-09-21,25.5
812534,BAC,2001-09-24,26.674999237060547
812535,BAC,2001-09-25,27.549999237060547
812536,BAC,2001-09-26,27.524999618530277
812537,BAC,2001-09-27,28.440000534057617
812538,BAC,2001-09-28,29.200000762939453
812539,BAC,2001-10-01,29.475000381469727
812540,BAC,2001-10-02,29.739999771118164
812541,BAC,2001-10-03,29.9950008392334
812542,BAC,2001-10-04,29.44499969482422
812543,BAC,2001-10-05,28.065000534057617
812544,BAC,2001-10-08,27.125
812545,BAC,2001-10-09,26.075000762939453
812546,BAC,2001-10-10,27.399999618530277
812547,BAC,2001-10-11,27.299999237060547
812548,BAC,2001-10-12,26.5049991607666
812549,BAC,2001-10-15,27.774999618530277
812550,BAC,2001-10-16,28.854999542236328
812551,BAC,2001-10-17,28.549999237060547
812552,BAC,2001-10-18,28.5
812553,BAC,2001-10-19,28.51499938964844
812554,BAC,2001-10-22,29.20499992370605
812555,BAC,2001-10-23,29.45499992370605
812556,BAC,2001-10-24,29.975000381469727
812557,BAC,2001-10-25,30.395000457763672
812558,BAC,2001-10-26,30.325000762939453
812559,BAC,2001-10-29,29.75
812560,BAC,2001-10-30,29.5
812561,BAC,2001-10-31,29.4950008392334
812562,BAC,2001-11-01,29.975000381469727
812563,BAC,2001-11-02,30.434999465942383
812564,BAC,2001-11-05,30.51499938964844
812565,BAC,2001-11-06,31.05500030517578
812566,BAC,2001-11-07,31.375
812567,BAC,2001-11-08,31.549999237060547
812568,BAC,2001-11-09,31.524999618530277
812569,BAC,2001-11-12,31.51000022888184
812570,BAC,2001-11-13,31.729999542236328
812571,BAC,2001-11-14,31.75
812572,BAC,2001-11-15,31.6200008392334
812573,BAC,2001-11-16,31.270000457763672
812574,BAC,2001-11-19,31.975000381469727
812575,BAC,2001-11-20,31.7549991607666
812576,BAC,2001-11-21,31.790000915527344
812577,BAC,2001-11-23,32.494998931884766
812578,BAC,2001-11-26,32.46500015258789
812579,BAC,2001-11-27,31.739999771118164
812580,BAC,2001-11-28,30.854999542236328
812581,BAC,2001-11-29,31.799999237060547
812582,BAC,2001-11-30,30.690000534057617
812583,BAC,2001-12-03,30.71500015258789
812584,BAC,2001-12-04,31.170000076293945
812585,BAC,2001-12-05,31.049999237060547
812586,BAC,2001-12-06,31.5
812587,BAC,2001-12-07,31.59000015258789
812588,BAC,2001-12-10,30.86000061035156
812589,BAC,2001-12-11,31.225000381469727
812590,BAC,2001-12-12,31.440000534057617
812591,BAC,2001-12-13,30.81999969482422
812592,BAC,2001-12-14,30.709999084472656
812593,BAC,2001-12-17,31.625
812594,BAC,2001-12-18,31.540000915527344
812595,BAC,2001-12-19,31.7549991607666
812596,BAC,2001-12-20,31.549999237060547
812597,BAC,2001-12-21,30.799999237060547
812598,BAC,2001-12-24,30.899999618530277
812599,BAC,2001-12-26,31.18000030517578
812600,BAC,2001-12-27,31.475000381469727
812601,BAC,2001-12-28,31.76499938964844
812602,BAC,2001-12-31,31.475000381469727
812603,BAC,2002-01-02,31.479999542236328
812604,BAC,2002-01-03,31.44499969482422
812605,BAC,2002-01-04,31.934999465942383
812606,BAC,2002-01-07,31.55500030517578
812607,BAC,2002-01-08,31.049999237060547
812608,BAC,2002-01-09,30.975000381469727
812609,BAC,2002-01-10,31.0
812610,BAC,2002-01-11,30.450000762939453
812611,BAC,2002-01-14,30.36000061035156
812612,BAC,2002-01-15,30.725000381469727
812613,BAC,2002-01-16,30.399999618530277
812614,BAC,2002-01-17,30.559999465942383
812615,BAC,2002-01-18,30.399999618530277
812616,BAC,2002-01-22,31.334999084472656
812617,BAC,2002-01-23,31.43000030517578
812618,BAC,2002-01-24,32.0
812619,BAC,2002-01-25,31.674999237060547
812620,BAC,2002-01-28,31.81999969482422
812621,BAC,2002-01-29,29.600000381469727
812622,BAC,2002-01-30,30.82999992370605
812623,BAC,2002-01-31,31.51499938964844
812624,BAC,2002-02-01,30.68000030517578
812625,BAC,2002-02-04,29.700000762939453
812626,BAC,2002-02-05,29.450000762939453
812627,BAC,2002-02-06,29.424999237060547
812628,BAC,2002-02-07,29.475000381469727
812629,BAC,2002-02-08,30.299999237060547
812630,BAC,2002-02-11,30.625
812631,BAC,2002-02-12,30.530000686645508
812632,BAC,2002-02-13,31.059999465942383
812633,BAC,2002-02-14,31.030000686645508
812634,BAC,2002-02-15,30.399999618530277
812635,BAC,2002-02-19,29.774999618530277
812636,BAC,2002-02-20,30.59000015258789
812637,BAC,2002-02-21,30.55500030517578
812638,BAC,2002-02-22,30.65999984741211
812639,BAC,2002-02-25,31.625
812640,BAC,2002-02-26,31.81999969482422
812641,BAC,2002-02-27,31.780000686645508
812642,BAC,2002-02-28,31.975000381469727
812643,BAC,2002-03-01,32.400001525878906
812644,BAC,2002-03-04,33.20000076293945
812645,BAC,2002-03-05,32.525001525878906
812646,BAC,2002-03-06,33.349998474121094
812647,BAC,2002-03-07,33.4900016784668
812648,BAC,2002-03-08,33.915000915527344
812649,BAC,2002-03-11,33.875
812650,BAC,2002-03-12,34.0
812651,BAC,2002-03-13,33.775001525878906
812652,BAC,2002-03-14,33.5
812653,BAC,2002-03-15,34.59000015258789
812654,BAC,2002-03-18,34.404998779296875
812655,BAC,2002-03-19,34.43000030517578
812656,BAC,2002-03-20,33.91999816894531
812657,BAC,2002-03-21,34.0
812658,BAC,2002-03-22,34.32500076293945
812659,BAC,2002-03-25,34.07500076293945
812660,BAC,2002-03-26,34.560001373291016
812661,BAC,2002-03-27,34.400001525878906
812662,BAC,2002-03-28,34.0099983215332
812663,BAC,2002-04-01,34.07500076293945
812664,BAC,2002-04-02,34.375
812665,BAC,2002-04-03,34.130001068115234
812666,BAC,2002-04-04,34.349998474121094
812667,BAC,2002-04-05,34.459999084472656
812668,BAC,2002-04-08,34.7400016784668
812669,BAC,2002-04-09,34.849998474121094
812670,BAC,2002-04-10,34.970001220703125
812671,BAC,2002-04-11,34.29999923706055
812672,BAC,2002-04-12,35.025001525878906
812673,BAC,2002-04-15,34.599998474121094
812674,BAC,2002-04-16,35.36000061035156
812675,BAC,2002-04-17,35.400001525878906
812676,BAC,2002-04-18,35.310001373291016
812677,BAC,2002-04-19,35.810001373291016
812678,BAC,2002-04-22,35.529998779296875
812679,BAC,2002-04-23,36.0
812680,BAC,2002-04-24,35.75
812681,BAC,2002-04-25,35.41999816894531
812682,BAC,2002-04-26,35.88999938964844
812683,BAC,2002-04-29,35.6349983215332
812684,BAC,2002-04-30,36.2400016784668
812685,BAC,2002-05-01,36.119998931884766
812686,BAC,2002-05-02,36.775001525878906
812687,BAC,2002-05-03,36.84000015258789
812688,BAC,2002-05-06,36.23500061035156
812689,BAC,2002-05-07,36.47999954223633
812690,BAC,2002-05-08,37.0
812691,BAC,2002-05-09,37.209999084472656
812692,BAC,2002-05-10,36.92499923706055
812693,BAC,2002-05-13,37.5
812694,BAC,2002-05-14,37.93999862670898
812695,BAC,2002-05-15,37.959999084472656
812696,BAC,2002-05-16,38.10499954223633
812697,BAC,2002-05-17,38.45000076293945
812698,BAC,2002-05-20,37.900001525878906
812699,BAC,2002-05-21,37.494998931884766
812700,BAC,2002-05-22,37.71500015258789
812701,BAC,2002-05-23,38.32500076293945
812702,BAC,2002-05-24,38.06999969482422
812703,BAC,2002-05-28,37.85499954223633
812704,BAC,2002-05-29,38.1349983215332
812705,BAC,2002-05-30,37.959999084472656
812706,BAC,2002-05-31,37.90499877929688
812707,BAC,2002-06-03,37.22499847412109
812708,BAC,2002-06-04,37.20000076293945
812709,BAC,2002-06-05,36.60499954223633
812710,BAC,2002-06-06,34.875
812711,BAC,2002-06-07,35.48500061035156
812712,BAC,2002-06-10,35.564998626708984
812713,BAC,2002-06-11,35.35499954223633
812714,BAC,2002-06-12,35.57500076293945
812715,BAC,2002-06-13,34.79999923706055
812716,BAC,2002-06-14,35.54999923706055
812717,BAC,2002-06-17,36.68000030517578
812718,BAC,2002-06-18,37.0
812719,BAC,2002-06-19,36.875
812720,BAC,2002-06-20,36.04999923706055
812721,BAC,2002-06-21,35.130001068115234
812722,BAC,2002-06-24,35.18000030517578
812723,BAC,2002-06-25,35.01499938964844
812724,BAC,2002-06-26,33.724998474121094
812725,BAC,2002-06-27,34.29999923706055
812726,BAC,2002-06-28,35.18000030517578
812727,BAC,2002-07-01,34.625
812728,BAC,2002-07-02,34.744998931884766
812729,BAC,2002-07-03,34.400001525878906
812730,BAC,2002-07-05,35.40999984741211
812731,BAC,2002-07-08,35.970001220703125
812732,BAC,2002-07-09,35.119998931884766
812733,BAC,2002-07-10,34.04999923706055
812734,BAC,2002-07-11,34.57500076293945
812735,BAC,2002-07-12,34.30500030517578
812736,BAC,2002-07-15,33.89500045776367
812737,BAC,2002-07-16,33.150001525878906
812738,BAC,2002-07-17,32.5
812739,BAC,2002-07-18,31.30500030517578
812740,BAC,2002-07-19,30.76000022888184
812741,BAC,2002-07-22,30.13500022888184
812742,BAC,2002-07-23,28.950000762939453
812743,BAC,2002-07-24,29.5
812744,BAC,2002-07-25,29.975000381469727
812745,BAC,2002-07-26,30.825000762939453
812746,BAC,2002-07-29,32.150001525878906
812747,BAC,2002-07-30,32.13999938964844
812748,BAC,2002-07-31,33.25
812749,BAC,2002-08-01,32.400001525878906
812750,BAC,2002-08-02,31.7549991607666
812751,BAC,2002-08-05,31.030000686645508
812752,BAC,2002-08-06,31.864999771118164
812753,BAC,2002-08-07,32.625
812754,BAC,2002-08-08,34.19499969482422
812755,BAC,2002-08-09,34.404998779296875
812756,BAC,2002-08-12,34.224998474121094
812757,BAC,2002-08-13,33.68000030517578
812758,BAC,2002-08-14,34.5
812759,BAC,2002-08-15,34.70000076293945
812760,BAC,2002-08-16,34.35499954223633
812761,BAC,2002-08-19,35.04999923706055
812762,BAC,2002-08-20,34.505001068115234
812763,BAC,2002-08-21,34.77000045776367
812764,BAC,2002-08-22,35.17499923706055
812765,BAC,2002-08-23,34.70000076293945
812766,BAC,2002-08-26,35.5
812767,BAC,2002-08-27,35.70000076293945
812768,BAC,2002-08-28,35.005001068115234
812769,BAC,2002-08-29,35.18000030517578
812770,BAC,2002-08-30,35.040000915527344
812771,BAC,2002-09-03,33.564998626708984
812772,BAC,2002-09-04,33.685001373291016
812773,BAC,2002-09-05,33.65999984741211
812774,BAC,2002-09-06,34.64500045776367
812775,BAC,2002-09-09,34.625
812776,BAC,2002-09-10,34.26499938964844
812777,BAC,2002-09-11,34.369998931884766
812778,BAC,2002-09-12,33.665000915527344
812779,BAC,2002-09-13,34.150001525878906
812780,BAC,2002-09-16,34.4900016784668
812781,BAC,2002-09-17,34.025001525878906
812782,BAC,2002-09-18,33.150001525878906
812783,BAC,2002-09-19,31.68000030517578
812784,BAC,2002-09-20,31.549999237060547
812785,BAC,2002-09-23,31.924999237060547
812786,BAC,2002-09-24,31.0
812787,BAC,2002-09-25,31.75
812788,BAC,2002-09-26,32.959999084472656
812789,BAC,2002-09-27,32.040000915527344
812790,BAC,2002-09-30,31.899999618530277
812791,BAC,2002-10-01,33.07500076293945
812792,BAC,2002-10-02,32.095001220703125
812793,BAC,2002-10-03,29.899999618530277
812794,BAC,2002-10-04,29.0
812795,BAC,2002-10-07,27.799999237060547
812796,BAC,2002-10-08,28.600000381469727
812797,BAC,2002-10-09,27.075000762939453
812798,BAC,2002-10-10,28.32999992370605
812799,BAC,2002-10-11,29.700000762939453
812800,BAC,2002-10-14,30.354999542236328
812801,BAC,2002-10-15,32.875
812802,BAC,2002-10-16,33.42499923706055
812803,BAC,2002-10-17,34.290000915527344
812804,BAC,2002-10-18,34.65999984741211
812805,BAC,2002-10-21,35.17499923706055
812806,BAC,2002-10-22,34.82500076293945
812807,BAC,2002-10-23,35.04999923706055
812808,BAC,2002-10-24,34.2400016784668
812809,BAC,2002-10-25,34.90999984741211
812810,BAC,2002-10-28,34.75
812811,BAC,2002-10-29,34.720001220703125
812812,BAC,2002-10-30,35.224998474121094
812813,BAC,2002-10-31,34.900001525878906
812814,BAC,2002-11-01,35.130001068115234
812815,BAC,2002-11-04,35.130001068115234
812816,BAC,2002-11-05,35.5099983215332
812817,BAC,2002-11-06,35.04499816894531
812818,BAC,2002-11-07,33.720001220703125
812819,BAC,2002-11-08,33.55500030517578
812820,BAC,2002-11-11,33.375
812821,BAC,2002-11-12,33.67499923706055
812822,BAC,2002-11-13,33.654998779296875
812823,BAC,2002-11-14,34.375
812824,BAC,2002-11-15,34.39500045776367
812825,BAC,2002-11-18,33.70500183105469
812826,BAC,2002-11-19,34.11000061035156
812827,BAC,2002-11-20,34.75
812828,BAC,2002-11-21,35.709999084472656
812829,BAC,2002-11-22,35.6349983215332
812830,BAC,2002-11-25,35.599998474121094
812831,BAC,2002-11-26,34.779998779296875
812832,BAC,2002-11-27,35.494998931884766
812833,BAC,2002-11-29,35.040000915527344
812834,BAC,2002-12-02,34.55500030517578
812835,BAC,2002-12-03,34.650001525878906
812836,BAC,2002-12-04,34.42499923706055
812837,BAC,2002-12-05,33.79999923706055
812838,BAC,2002-12-06,34.119998931884766
812839,BAC,2002-12-09,34.025001525878906
812840,BAC,2002-12-10,34.689998626708984
812841,BAC,2002-12-11,34.75
812842,BAC,2002-12-12,34.77000045776367
812843,BAC,2002-12-13,34.125
812844,BAC,2002-12-16,35.13999938964844
812845,BAC,2002-12-17,34.70500183105469
812846,BAC,2002-12-18,34.23500061035156
812847,BAC,2002-12-19,34.25
812848,BAC,2002-12-20,35.150001525878906
812849,BAC,2002-12-23,35.05500030517578
812850,BAC,2002-12-24,34.875
812851,BAC,2002-12-26,34.91999816894531
812852,BAC,2002-12-27,34.584999084472656
812853,BAC,2002-12-30,34.900001525878906
812854,BAC,2002-12-31,34.78499984741211
812855,BAC,2003-01-02,35.34000015258789
812856,BAC,2003-01-03,35.119998931884766
812857,BAC,2003-01-06,35.625
812858,BAC,2003-01-07,35.68000030517578
812859,BAC,2003-01-08,35.53499984741211
812860,BAC,2003-01-09,36.0
812861,BAC,2003-01-10,35.900001525878906
812862,BAC,2003-01-13,36.18999862670898
812863,BAC,2003-01-14,36.2400016784668
812864,BAC,2003-01-15,35.724998474121094
812865,BAC,2003-01-16,35.5
812866,BAC,2003-01-17,35.7400016784668
812867,BAC,2003-01-21,35.3650016784668
812868,BAC,2003-01-22,35.45000076293945
812869,BAC,2003-01-23,35.79999923706055
812870,BAC,2003-01-24,34.810001373291016
812871,BAC,2003-01-27,34.310001373291016
812872,BAC,2003-01-28,34.54999923706055
812873,BAC,2003-01-29,34.79499816894531
812874,BAC,2003-01-30,34.35499954223633
812875,BAC,2003-01-31,35.025001525878906
812876,BAC,2003-02-03,35.01499938964844
812877,BAC,2003-02-04,34.31999969482422
812878,BAC,2003-02-05,34.25
812879,BAC,2003-02-06,34.209999084472656
812880,BAC,2003-02-07,33.970001220703125
812881,BAC,2003-02-10,34.10499954223633
812882,BAC,2003-02-11,33.8650016784668
812883,BAC,2003-02-12,33.599998474121094
812884,BAC,2003-02-13,33.79999923706055
812885,BAC,2003-02-14,34.435001373291016
812886,BAC,2003-02-18,34.904998779296875
812887,BAC,2003-02-19,34.875
812888,BAC,2003-02-20,34.72999954223633
812889,BAC,2003-02-21,35.18000030517578
812890,BAC,2003-02-24,34.334999084472656
812891,BAC,2003-02-25,34.53499984741211
812892,BAC,2003-02-26,34.165000915527344
812893,BAC,2003-02-27,34.599998474121094
812894,BAC,2003-02-28,34.619998931884766
812895,BAC,2003-03-03,34.290000915527344
812896,BAC,2003-03-04,34.025001525878906
812897,BAC,2003-03-05,34.16999816894531
812898,BAC,2003-03-06,34.07500076293945
812899,BAC,2003-03-07,34.494998931884766
812900,BAC,2003-03-10,33.41999816894531
812901,BAC,2003-03-11,32.814998626708984
812902,BAC,2003-03-12,32.91999816894531
812903,BAC,2003-03-13,33.79999923706055
812904,BAC,2003-03-14,33.654998779296875
812905,BAC,2003-03-17,34.560001373291016
812906,BAC,2003-03-18,34.16999816894531
812907,BAC,2003-03-19,34.75
812908,BAC,2003-03-20,34.7599983215332
812909,BAC,2003-03-21,35.25
812910,BAC,2003-03-24,34.400001525878906
812911,BAC,2003-03-25,34.654998779296875
812912,BAC,2003-03-26,34.275001525878906
812913,BAC,2003-03-27,34.14500045776367
812914,BAC,2003-03-28,34.290000915527344
812915,BAC,2003-03-31,33.41999816894531
812916,BAC,2003-04-01,34.0
812917,BAC,2003-04-02,34.90999984741211
812918,BAC,2003-04-03,34.595001220703125
812919,BAC,2003-04-04,35.0
812920,BAC,2003-04-07,34.720001220703125
812921,BAC,2003-04-08,35.42499923706055
812922,BAC,2003-04-09,35.08000183105469
812923,BAC,2003-04-10,35.60499954223633
812924,BAC,2003-04-11,35.66999816894531
812925,BAC,2003-04-14,36.0
812926,BAC,2003-04-15,36.34000015258789
812927,BAC,2003-04-16,35.994998931884766
812928,BAC,2003-04-17,36.43999862670898
812929,BAC,2003-04-21,36.400001525878906
812930,BAC,2003-04-22,37.119998931884766
812931,BAC,2003-04-23,37.275001525878906
812932,BAC,2003-04-24,36.77999877929688
812933,BAC,2003-04-25,36.290000915527344
812934,BAC,2003-04-28,36.834999084472656
812935,BAC,2003-04-29,36.869998931884766
812936,BAC,2003-04-30,37.025001525878906
812937,BAC,2003-05-01,37.125
812938,BAC,2003-05-02,37.45500183105469
812939,BAC,2003-05-05,37.06999969482422
812940,BAC,2003-05-06,37.20500183105469
812941,BAC,2003-05-07,37.130001068115234
812942,BAC,2003-05-08,36.845001220703125
812943,BAC,2003-05-09,37.0
812944,BAC,2003-05-12,37.255001068115234
812945,BAC,2003-05-13,37.15999984741211
812946,BAC,2003-05-14,36.970001220703125
812947,BAC,2003-05-15,37.209999084472656
812948,BAC,2003-05-16,37.08000183105469
812949,BAC,2003-05-19,36.23500061035156
812950,BAC,2003-05-20,36.255001068115234
812951,BAC,2003-05-21,36.525001525878906
812952,BAC,2003-05-22,36.560001373291016
812953,BAC,2003-05-23,36.875
812954,BAC,2003-05-27,37.494998931884766
812955,BAC,2003-05-28,37.16999816894531
812956,BAC,2003-05-29,36.790000915527344
812957,BAC,2003-05-30,37.09999847412109
812958,BAC,2003-06-02,37.06499862670898
812959,BAC,2003-06-03,37.85499954223633
812960,BAC,2003-06-04,38.33000183105469
812961,BAC,2003-06-05,38.36000061035156
812962,BAC,2003-06-06,38.459999084472656
812963,BAC,2003-06-09,37.915000915527344
812964,BAC,2003-06-10,38.54999923706055
812965,BAC,2003-06-11,39.19499969482422
812966,BAC,2003-06-12,39.220001220703125
812967,BAC,2003-06-13,39.244998931884766
812968,BAC,2003-06-16,39.94499969482422
812969,BAC,2003-06-17,39.91999816894531
812970,BAC,2003-06-18,39.8650016784668
812971,BAC,2003-06-19,39.20500183105469
812972,BAC,2003-06-20,39.45500183105469
812973,BAC,2003-06-23,38.959999084472656
812974,BAC,2003-06-24,38.775001525878906
812975,BAC,2003-06-25,39.32500076293945
812976,BAC,2003-06-26,39.83000183105469
812977,BAC,2003-06-27,39.80500030517578
812978,BAC,2003-06-30,39.51499938964844
812979,BAC,2003-07-01,40.0
812980,BAC,2003-07-02,40.20000076293945
812981,BAC,2003-07-03,40.005001068115234
812982,BAC,2003-07-07,40.45000076293945
812983,BAC,2003-07-08,40.7400016784668
812984,BAC,2003-07-09,40.92499923706055
812985,BAC,2003-07-10,40.79999923706055
812986,BAC,2003-07-11,41.43999862670898
812987,BAC,2003-07-14,41.72999954223633
812988,BAC,2003-07-15,41.75
812989,BAC,2003-07-16,41.38999938964844
812990,BAC,2003-07-17,40.7599983215332
812991,BAC,2003-07-18,41.57500076293945
812992,BAC,2003-07-21,41.09000015258789
812993,BAC,2003-07-22,41.595001220703125
812994,BAC,2003-07-23,41.68000030517578
812995,BAC,2003-07-24,40.97999954223633
812996,BAC,2003-07-25,41.76499938964844
812997,BAC,2003-07-28,41.415000915527344
812998,BAC,2003-07-29,41.43999862670898
812999,BAC,2003-07-30,41.375
813000,BAC,2003-07-31,41.28499984741211
813001,BAC,2003-08-01,40.369998931884766
813002,BAC,2003-08-04,40.79999923706055
813003,BAC,2003-08-05,39.900001525878906
813004,BAC,2003-08-06,40.29999923706055
813005,BAC,2003-08-07,40.26499938964844
813006,BAC,2003-08-08,40.64500045776367
813007,BAC,2003-08-11,40.30500030517578
813008,BAC,2003-08-12,40.71500015258789
813009,BAC,2003-08-13,40.39500045776367
813010,BAC,2003-08-14,40.709999084472656
813011,BAC,2003-08-15,40.75
813012,BAC,2003-08-18,40.53499984741211
813013,BAC,2003-08-19,40.60499954223633
813014,BAC,2003-08-20,40.85499954223633
813015,BAC,2003-08-21,40.494998931884766
813016,BAC,2003-08-22,39.18999862670898
813017,BAC,2003-08-25,38.83000183105469
813018,BAC,2003-08-26,38.94499969482422
813019,BAC,2003-08-27,38.81499862670898
813020,BAC,2003-08-28,39.150001525878906
813021,BAC,2003-08-29,39.625
813022,BAC,2003-09-02,39.71500015258789
813023,BAC,2003-09-03,39.0
813024,BAC,2003-09-04,38.119998931884766
813025,BAC,2003-09-05,38.07500076293945
813026,BAC,2003-09-08,38.4900016784668
813027,BAC,2003-09-09,38.05500030517578
813028,BAC,2003-09-10,37.435001373291016
813029,BAC,2003-09-11,37.79999923706055
813030,BAC,2003-09-12,37.915000915527344
813031,BAC,2003-09-15,38.5
813032,BAC,2003-09-16,38.81999969482422
813033,BAC,2003-09-17,38.98500061035156
813034,BAC,2003-09-18,39.845001220703125
813035,BAC,2003-09-19,39.61000061035156
813036,BAC,2003-09-22,39.29999923706055
813037,BAC,2003-09-23,39.525001525878906
813038,BAC,2003-09-24,39.20000076293945
813039,BAC,2003-09-25,39.25
813040,BAC,2003-09-26,39.400001525878906
813041,BAC,2003-09-29,39.36000061035156
813042,BAC,2003-09-30,39.02000045776367
813043,BAC,2003-10-01,39.61000061035156
813044,BAC,2003-10-02,39.595001220703125
813045,BAC,2003-10-03,39.775001525878906
813046,BAC,2003-10-06,40.22499847412109
813047,BAC,2003-10-07,40.17499923706055
813048,BAC,2003-10-08,40.16999816894531
813049,BAC,2003-10-09,40.334999084472656
813050,BAC,2003-10-10,40.560001373291016
813051,BAC,2003-10-13,40.869998931884766
813052,BAC,2003-10-14,41.25
813053,BAC,2003-10-15,41.02999877929688
813054,BAC,2003-10-16,40.96500015258789
813055,BAC,2003-10-17,40.84999847412109
813056,BAC,2003-10-20,40.70500183105469
813057,BAC,2003-10-21,40.5099983215332
813058,BAC,2003-10-22,40.51499938964844
813059,BAC,2003-10-23,40.88999938964844
813060,BAC,2003-10-24,40.93000030517578
813061,BAC,2003-10-27,36.78499984741211
813062,BAC,2003-10-28,36.42499923706055
813063,BAC,2003-10-29,37.18000030517578
813064,BAC,2003-10-30,37.584999084472656
813065,BAC,2003-10-31,37.8650016784668
813066,BAC,2003-11-03,37.994998931884766
813067,BAC,2003-11-04,37.77000045776367
813068,BAC,2003-11-05,38.09999847412109
813069,BAC,2003-11-06,38.41999816894531
813070,BAC,2003-11-07,38.07500076293945
813071,BAC,2003-11-10,37.80500030517578
813072,BAC,2003-11-11,37.755001068115234
813073,BAC,2003-11-12,37.90499877929688
813074,BAC,2003-11-13,37.70500183105469
813075,BAC,2003-11-14,37.36000061035156
813076,BAC,2003-11-17,37.28499984741211
813077,BAC,2003-11-18,36.97499847412109
813078,BAC,2003-11-19,37.185001373291016
813079,BAC,2003-11-20,37.0
813080,BAC,2003-11-21,37.17499923706055
813081,BAC,2003-11-24,37.45000076293945
813082,BAC,2003-11-25,37.525001525878906
813083,BAC,2003-11-26,37.73500061035156
813084,BAC,2003-11-28,37.71500015258789
813085,BAC,2003-12-01,38.17499923706055
813086,BAC,2003-12-02,38.30500030517578
813087,BAC,2003-12-03,37.72499847412109
813088,BAC,2003-12-04,37.7400016784668
813089,BAC,2003-12-05,37.55500030517578
813090,BAC,2003-12-08,38.0
813091,BAC,2003-12-09,37.70500183105469
813092,BAC,2003-12-10,37.79499816894531
813093,BAC,2003-12-11,37.94499969482422
813094,BAC,2003-12-12,37.92499923706055
813095,BAC,2003-12-15,38.21500015258789
813096,BAC,2003-12-16,38.75
813097,BAC,2003-12-17,38.93999862670898
813098,BAC,2003-12-18,39.45000076293945
813099,BAC,2003-12-19,39.5
813100,BAC,2003-12-22,39.52999877929688
813101,BAC,2003-12-23,39.65499877929688
813102,BAC,2003-12-24,39.625
813103,BAC,2003-12-26,39.79499816894531
813104,BAC,2003-12-29,40.150001525878906
813105,BAC,2003-12-30,40.25
813106,BAC,2003-12-31,40.21500015258789
813107,BAC,2004-01-02,39.54499816894531
813108,BAC,2004-01-05,39.65999984741211
813109,BAC,2004-01-06,39.595001220703125
813110,BAC,2004-01-07,39.505001068115234
813111,BAC,2004-01-08,39.525001525878906
813112,BAC,2004-01-09,39.17499923706055
813113,BAC,2004-01-12,39.25
813114,BAC,2004-01-13,39.150001525878906
813115,BAC,2004-01-14,39.625
813116,BAC,2004-01-15,39.34000015258789
813117,BAC,2004-01-16,39.5099983215332
813118,BAC,2004-01-20,40.03499984741211
813119,BAC,2004-01-21,40.92499923706055
813120,BAC,2004-01-22,40.84999847412109
813121,BAC,2004-01-23,40.6349983215332
813122,BAC,2004-01-26,41.119998931884766
813123,BAC,2004-01-27,41.0
813124,BAC,2004-01-28,40.25
813125,BAC,2004-01-29,40.459999084472656
813126,BAC,2004-01-30,40.72999954223633
813127,BAC,2004-02-02,40.775001525878906
813128,BAC,2004-02-03,40.755001068115234
813129,BAC,2004-02-04,40.84999847412109
813130,BAC,2004-02-05,41.0
813131,BAC,2004-02-06,41.380001068115234
813132,BAC,2004-02-09,40.84000015258789
813133,BAC,2004-02-10,40.810001373291016
813134,BAC,2004-02-11,40.994998931884766
813135,BAC,2004-02-12,40.82500076293945
813136,BAC,2004-02-13,40.78499984741211
813137,BAC,2004-02-17,40.93000030517578
813138,BAC,2004-02-18,40.78499984741211
813139,BAC,2004-02-19,40.685001373291016
813140,BAC,2004-02-20,40.66999816894531
813141,BAC,2004-02-23,41.0
813142,BAC,2004-02-24,40.72499847412109
813143,BAC,2004-02-25,40.85499954223633
813144,BAC,2004-02-26,41.0
813145,BAC,2004-02-27,40.959999084472656
813146,BAC,2004-03-01,41.06499862670898
813147,BAC,2004-03-02,41.25
813148,BAC,2004-03-03,41.310001373291016
813149,BAC,2004-03-04,41.060001373291016
813150,BAC,2004-03-05,41.369998931884766
813151,BAC,2004-03-08,41.220001220703125
813152,BAC,2004-03-09,40.8849983215332
813153,BAC,2004-03-10,39.994998931884766
813154,BAC,2004-03-11,39.775001525878906
813155,BAC,2004-03-12,40.15999984741211
813156,BAC,2004-03-15,39.69499969482422
813157,BAC,2004-03-16,40.05500030517578
813158,BAC,2004-03-17,40.22499847412109
813159,BAC,2004-03-18,40.040000915527344
813160,BAC,2004-03-19,39.92499923706055
813161,BAC,2004-03-22,39.3650016784668
813162,BAC,2004-03-23,39.26499938964844
813163,BAC,2004-03-24,39.15499877929688
813164,BAC,2004-03-25,39.869998931884766
813165,BAC,2004-03-26,40.04999923706055
813166,BAC,2004-03-29,40.52000045776367
813167,BAC,2004-03-30,40.8849983215332
813168,BAC,2004-03-31,40.4900016784668
813169,BAC,2004-04-01,40.73500061035156
813170,BAC,2004-04-02,40.255001068115234
813171,BAC,2004-04-05,40.625
813172,BAC,2004-04-06,41.0
813173,BAC,2004-04-07,40.72499847412109
813174,BAC,2004-04-08,40.525001525878906
813175,BAC,2004-04-12,40.98500061035156
813176,BAC,2004-04-13,40.25
813177,BAC,2004-04-14,40.04499816894531
813178,BAC,2004-04-15,40.13999938964844
813179,BAC,2004-04-16,40.38999938964844
813180,BAC,2004-04-19,40.58000183105469
813181,BAC,2004-04-20,40.040000915527344
813182,BAC,2004-04-21,40.290000915527344
813183,BAC,2004-04-22,40.69499969482422
813184,BAC,2004-04-23,40.72499847412109
813185,BAC,2004-04-26,40.625
813186,BAC,2004-04-27,40.89500045776367
813187,BAC,2004-04-28,40.45000076293945
813188,BAC,2004-04-29,40.32500076293945
813189,BAC,2004-04-30,40.244998931884766
813190,BAC,2004-05-03,40.4900016784668
813191,BAC,2004-05-04,40.7599983215332
813192,BAC,2004-05-05,40.78499984741211
813193,BAC,2004-05-06,40.04999923706055
813194,BAC,2004-05-07,39.275001525878906
813195,BAC,2004-05-10,38.959999084472656
813196,BAC,2004-05-11,39.21500015258789
813197,BAC,2004-05-12,40.16999816894531
813198,BAC,2004-05-13,40.09000015258789
813199,BAC,2004-05-14,40.09999847412109
813200,BAC,2004-05-17,39.935001373291016
813201,BAC,2004-05-18,40.42499923706055
813202,BAC,2004-05-19,40.32500076293945
813203,BAC,2004-05-20,40.65999984741211
813204,BAC,2004-05-21,40.73500061035156
813205,BAC,2004-05-24,40.775001525878906
813206,BAC,2004-05-25,41.220001220703125
813207,BAC,2004-05-26,41.470001220703125
813208,BAC,2004-05-27,41.30500030517578
813209,BAC,2004-05-28,41.56499862670898
813210,BAC,2004-06-01,41.52000045776367
813211,BAC,2004-06-02,41.56499862670898
813212,BAC,2004-06-03,41.51499938964844
813213,BAC,2004-06-04,41.79999923706055
813214,BAC,2004-06-07,42.31499862670898
813215,BAC,2004-06-08,42.07500076293945
813216,BAC,2004-06-09,41.775001525878906
813217,BAC,2004-06-10,42.10499954223633
813218,BAC,2004-06-14,41.275001525878906
813219,BAC,2004-06-15,42.1150016784668
813220,BAC,2004-06-16,41.96500015258789
813221,BAC,2004-06-17,41.834999084472656
813222,BAC,2004-06-18,42.255001068115234
813223,BAC,2004-06-21,42.470001220703125
813224,BAC,2004-06-22,42.2599983215332
813225,BAC,2004-06-23,42.3849983215332
813226,BAC,2004-06-24,42.720001220703125
813227,BAC,2004-06-25,42.0
813228,BAC,2004-06-28,42.36000061035156
813229,BAC,2004-06-29,42.28499984741211
813230,BAC,2004-06-30,42.310001373291016
813231,BAC,2004-07-01,41.9900016784668
813232,BAC,2004-07-02,42.1150016784668
813233,BAC,2004-07-06,41.83000183105469
813234,BAC,2004-07-07,42.1150016784668
813235,BAC,2004-07-08,41.80500030517578
813236,BAC,2004-07-09,41.95500183105469
813237,BAC,2004-07-12,42.42499923706055
813238,BAC,2004-07-13,42.56499862670898
813239,BAC,2004-07-14,42.150001525878906
813240,BAC,2004-07-15,41.92499923706055
813241,BAC,2004-07-16,42.23500061035156
813242,BAC,2004-07-19,42.68999862670898
813243,BAC,2004-07-20,42.630001068115234
813244,BAC,2004-07-21,41.95500183105469
813245,BAC,2004-07-22,42.435001373291016
813246,BAC,2004-07-23,42.43000030517578
813247,BAC,2004-07-26,42.6349983215332
813248,BAC,2004-07-27,42.5
813249,BAC,2004-07-28,42.46500015258789
813250,BAC,2004-07-29,42.48500061035156
813251,BAC,2004-07-30,42.505001068115234
813252,BAC,2004-08-02,42.834999084472656
813253,BAC,2004-08-03,42.90499877929688
813254,BAC,2004-08-04,42.54999923706055
813255,BAC,2004-08-05,41.95000076293945
813256,BAC,2004-08-06,41.95500183105469
813257,BAC,2004-08-09,41.96500015258789
813258,BAC,2004-08-10,42.5
813259,BAC,2004-08-11,42.76499938964844
813260,BAC,2004-08-12,42.65499877929688
813261,BAC,2004-08-13,42.47999954223633
813262,BAC,2004-08-16,43.04999923706055
813263,BAC,2004-08-17,43.43999862670898
813264,BAC,2004-08-18,43.72499847412109
813265,BAC,2004-08-19,43.83000183105469
813266,BAC,2004-08-20,44.25
813267,BAC,2004-08-23,44.150001525878906
813268,BAC,2004-08-24,44.345001220703125
813269,BAC,2004-08-25,44.34000015258789
813270,BAC,2004-08-26,44.09999847412109
813271,BAC,2004-08-27,44.505001068115234
813272,BAC,2004-08-30,44.56999969482422
813273,BAC,2004-08-31,44.97999954223633
813274,BAC,2004-09-01,43.650001525878906
813275,BAC,2004-09-02,43.84999847412109
813276,BAC,2004-09-03,43.61000061035156
813277,BAC,2004-09-07,44.27000045776367
813278,BAC,2004-09-08,44.11000061035156
813279,BAC,2004-09-09,44.369998931884766
813280,BAC,2004-09-10,44.59999847412109
813281,BAC,2004-09-13,44.47999954223633
813282,BAC,2004-09-14,44.34999847412109
813283,BAC,2004-09-15,44.16999816894531
813284,BAC,2004-09-16,44.34000015258789
813285,BAC,2004-09-17,44.65999984741211
813286,BAC,2004-09-20,44.369998931884766
813287,BAC,2004-09-21,44.68000030517578
813288,BAC,2004-09-22,43.91999816894531
813289,BAC,2004-09-23,43.56999969482422
813290,BAC,2004-09-24,43.97999954223633
813291,BAC,2004-09-27,43.81999969482422
813292,BAC,2004-09-28,43.68000030517578
813293,BAC,2004-09-29,43.59000015258789
813294,BAC,2004-09-30,43.33000183105469
813295,BAC,2004-10-01,44.15999984741211
813296,BAC,2004-10-04,44.34999847412109
813297,BAC,2004-10-05,44.720001220703125
813298,BAC,2004-10-06,45.25
813299,BAC,2004-10-07,45.43000030517578
813300,BAC,2004-10-08,45.13999938964844
813301,BAC,2004-10-11,45.40999984741211
813302,BAC,2004-10-12,45.52999877929688
813303,BAC,2004-10-13,45.0099983215332
813304,BAC,2004-10-14,44.20000076293945
813305,BAC,2004-10-15,44.9900016784668
813306,BAC,2004-10-18,44.97999954223633
813307,BAC,2004-10-19,44.36000061035156
813308,BAC,2004-10-20,43.720001220703125
813309,BAC,2004-10-21,43.90999984741211
813310,BAC,2004-10-22,43.79999923706055
813311,BAC,2004-10-25,43.619998931884766
813312,BAC,2004-10-26,43.869998931884766
813313,BAC,2004-10-27,44.36000061035156
813314,BAC,2004-10-28,44.52000045776367
813315,BAC,2004-10-29,44.790000915527344
813316,BAC,2004-11-01,45.11000061035156
813317,BAC,2004-11-02,45.16999816894531
813318,BAC,2004-11-03,45.63999938964844
813319,BAC,2004-11-04,46.25
813320,BAC,2004-11-05,45.95000076293945
813321,BAC,2004-11-08,45.970001220703125
813322,BAC,2004-11-09,45.93000030517578
813323,BAC,2004-11-10,46.22999954223633
813324,BAC,2004-11-11,47.11000061035156
813325,BAC,2004-11-12,47.43999862670898
813326,BAC,2004-11-15,47.33000183105469
813327,BAC,2004-11-16,46.77000045776367
813328,BAC,2004-11-17,46.59000015258789
813329,BAC,2004-11-18,46.40999984741211
813330,BAC,2004-11-19,45.84999847412109
813331,BAC,2004-11-22,46.2599983215332
813332,BAC,2004-11-23,46.400001525878906
813333,BAC,2004-11-24,46.459999084472656
813334,BAC,2004-11-26,46.470001220703125
813335,BAC,2004-11-29,46.34000015258789
813336,BAC,2004-11-30,46.27000045776367
813337,BAC,2004-12-01,46.59000015258789
813338,BAC,2004-12-02,46.41999816894531
813339,BAC,2004-12-03,46.31999969482422
813340,BAC,2004-12-06,46.5
813341,BAC,2004-12-07,45.84999847412109
813342,BAC,2004-12-08,46.11000061035156
813343,BAC,2004-12-09,46.20000076293945
813344,BAC,2004-12-10,45.880001068115234
813345,BAC,2004-12-13,45.959999084472656
813346,BAC,2004-12-14,45.83000183105469
813347,BAC,2004-12-15,45.93000030517578
813348,BAC,2004-12-16,46.09000015258789
813349,BAC,2004-12-17,45.20000076293945
813350,BAC,2004-12-20,45.52000045776367
813351,BAC,2004-12-21,46.310001373291016
813352,BAC,2004-12-22,46.79999923706055
813353,BAC,2004-12-23,46.70000076293945
813354,BAC,2004-12-27,46.65999984741211
813355,BAC,2004-12-28,46.970001220703125
813356,BAC,2004-12-29,46.86000061035156
813357,BAC,2004-12-30,46.959999084472656
813358,BAC,2004-12-31,46.9900016784668
813359,BAC,2005-01-03,46.459999084472656
813360,BAC,2005-01-04,45.81999969482422
813361,BAC,2005-01-05,45.290000915527344
813362,BAC,2005-01-06,45.220001220703125
813363,BAC,2005-01-07,44.72999954223633
813364,BAC,2005-01-10,45.290000915527344
813365,BAC,2005-01-11,45.18000030517578
813366,BAC,2005-01-12,45.060001373291016
813367,BAC,2005-01-13,44.5
813368,BAC,2005-01-14,44.88999938964844
813369,BAC,2005-01-18,45.72999954223633
813370,BAC,2005-01-19,44.970001220703125
813371,BAC,2005-01-20,45.310001373291016
813372,BAC,2005-01-21,45.09000015258789
813373,BAC,2005-01-24,45.220001220703125
813374,BAC,2005-01-25,45.59000015258789
813375,BAC,2005-01-26,45.77000045776367
813376,BAC,2005-01-27,45.52999877929688
813377,BAC,2005-01-28,45.70000076293945
813378,BAC,2005-01-31,46.369998931884766
813379,BAC,2005-02-01,46.68000030517578
813380,BAC,2005-02-02,46.72999954223633
813381,BAC,2005-02-03,46.400001525878906
813382,BAC,2005-02-04,46.88999938964844
813383,BAC,2005-02-07,46.63999938964844
813384,BAC,2005-02-08,46.88999938964844
813385,BAC,2005-02-09,46.43999862670898
813386,BAC,2005-02-10,46.93000030517578
813387,BAC,2005-02-11,46.81999969482422
813388,BAC,2005-02-14,46.93000030517578
813389,BAC,2005-02-15,47.060001373291016
813390,BAC,2005-02-16,46.77000045776367
813391,BAC,2005-02-17,46.36000061035156
813392,BAC,2005-02-18,45.7400016784668
813393,BAC,2005-02-22,45.20000076293945
813394,BAC,2005-02-23,45.72999954223633
813395,BAC,2005-02-24,46.20000076293945
813396,BAC,2005-02-25,46.790000915527344
813397,BAC,2005-02-28,46.650001525878906
813398,BAC,2005-03-01,47.08000183105469
813399,BAC,2005-03-02,46.56999969482422
813400,BAC,2005-03-03,46.33000183105469
813401,BAC,2005-03-04,46.77999877929688
813402,BAC,2005-03-07,46.470001220703125
813403,BAC,2005-03-08,46.2599983215332
813404,BAC,2005-03-09,45.70000076293945
813405,BAC,2005-03-10,45.86000061035156
813406,BAC,2005-03-11,45.77000045776367
813407,BAC,2005-03-14,45.79999923706055
813408,BAC,2005-03-15,45.540000915527344
813409,BAC,2005-03-16,44.79999923706055
813410,BAC,2005-03-17,44.77999877929688
813411,BAC,2005-03-18,44.93999862670898
813412,BAC,2005-03-21,44.29999923706055
813413,BAC,2005-03-22,43.65999984741211
813414,BAC,2005-03-23,43.97999954223633
813415,BAC,2005-03-24,43.75
813416,BAC,2005-03-28,44.290000915527344
813417,BAC,2005-03-29,43.88999938964844
813418,BAC,2005-03-30,44.02000045776367
813419,BAC,2005-03-31,44.09999847412109
813420,BAC,2005-04-01,44.0099983215332
813421,BAC,2005-04-04,44.15999984741211
813422,BAC,2005-04-05,44.310001373291016
813423,BAC,2005-04-06,44.59999847412109
813424,BAC,2005-04-07,44.83000183105469
813425,BAC,2005-04-08,44.68000030517578
813426,BAC,2005-04-11,44.97999954223633
813427,BAC,2005-04-12,45.52000045776367
813428,BAC,2005-04-13,45.11000061035156
813429,BAC,2005-04-14,44.68000030517578
813430,BAC,2005-04-15,44.27999877929688
813431,BAC,2005-04-18,44.72999954223633
813432,BAC,2005-04-19,44.93000030517578
813433,BAC,2005-04-20,44.22999954223633
813434,BAC,2005-04-21,44.38999938964844
813435,BAC,2005-04-22,44.369998931884766
813436,BAC,2005-04-25,44.83000183105469
813437,BAC,2005-04-26,44.61000061035156
813438,BAC,2005-04-27,44.869998931884766
813439,BAC,2005-04-28,44.68999862670898
813440,BAC,2005-04-29,45.040000915527344
813441,BAC,2005-05-02,45.34000015258789
813442,BAC,2005-05-03,45.36000061035156
813443,BAC,2005-05-04,45.970001220703125
813444,BAC,2005-05-05,45.84999847412109
813445,BAC,2005-05-06,45.4900016784668
813446,BAC,2005-05-09,45.72999954223633
813447,BAC,2005-05-10,45.380001068115234
813448,BAC,2005-05-11,45.65999984741211
813449,BAC,2005-05-12,45.34000015258789
813450,BAC,2005-05-13,45.130001068115234
813451,BAC,2005-05-16,45.84999847412109
813452,BAC,2005-05-17,46.13999938964844
813453,BAC,2005-05-18,46.650001525878906
813454,BAC,2005-05-19,46.45000076293945
813455,BAC,2005-05-20,46.56999969482422
813456,BAC,2005-05-23,46.54999923706055
813457,BAC,2005-05-24,46.61000061035156
813458,BAC,2005-05-25,46.540000915527344
813459,BAC,2005-05-26,46.709999084472656
813460,BAC,2005-05-27,46.650001525878906
813461,BAC,2005-05-31,46.31999969482422
813462,BAC,2005-06-01,46.290000915527344
813463,BAC,2005-06-02,46.18000030517578
813464,BAC,2005-06-03,45.77999877929688
813465,BAC,2005-06-06,45.900001525878906
813466,BAC,2005-06-07,45.86000061035156
813467,BAC,2005-06-08,45.90999984741211
813468,BAC,2005-06-09,46.09000015258789
813469,BAC,2005-06-10,46.0
813470,BAC,2005-06-13,45.91999816894531
813471,BAC,2005-06-14,45.970001220703125
813472,BAC,2005-06-15,46.59999847412109
813473,BAC,2005-06-16,46.43000030517578
813474,BAC,2005-06-17,46.63999938964844
813475,BAC,2005-06-20,46.709999084472656
813476,BAC,2005-06-21,47.08000183105469
813477,BAC,2005-06-22,47.06999969482422
813478,BAC,2005-06-23,46.59999847412109
813479,BAC,2005-06-24,46.75
813480,BAC,2005-06-27,46.400001525878906
813481,BAC,2005-06-28,46.66999816894531
813482,BAC,2005-06-29,46.90999984741211
813483,BAC,2005-06-30,45.61000061035156
813484,BAC,2005-07-01,44.97999954223633
813485,BAC,2005-07-05,45.11000061035156
813486,BAC,2005-07-06,44.70000076293945
813487,BAC,2005-07-07,44.68000030517578
813488,BAC,2005-07-08,45.150001525878906
813489,BAC,2005-07-11,45.16999816894531
813490,BAC,2005-07-12,45.310001373291016
813491,BAC,2005-07-13,45.75
813492,BAC,2005-07-14,45.810001373291016
813493,BAC,2005-07-15,45.97999954223633
813494,BAC,2005-07-18,45.08000183105469
813495,BAC,2005-07-19,44.81999969482422
813496,BAC,2005-07-20,44.86000061035156
813497,BAC,2005-07-21,44.59999847412109
813498,BAC,2005-07-22,44.84999847412109
813499,BAC,2005-07-25,44.65999984741211
813500,BAC,2005-07-26,44.52999877929688
813501,BAC,2005-07-27,44.150001525878906
813502,BAC,2005-07-28,44.0099983215332
813503,BAC,2005-07-29,43.59999847412109
813504,BAC,2005-08-01,43.65999984741211
813505,BAC,2005-08-02,43.93999862670898
813506,BAC,2005-08-03,43.77999877929688
813507,BAC,2005-08-04,43.709999084472656
813508,BAC,2005-08-05,43.25
813509,BAC,2005-08-08,42.93999862670898
813510,BAC,2005-08-09,42.900001525878906
813511,BAC,2005-08-10,42.75
813512,BAC,2005-08-11,42.790000915527344
813513,BAC,2005-08-12,42.68999862670898
813514,BAC,2005-08-15,43.18000030517578
813515,BAC,2005-08-16,43.720001220703125
813516,BAC,2005-08-17,43.72999954223633
813517,BAC,2005-08-18,43.79999923706055
813518,BAC,2005-08-19,43.619998931884766
813519,BAC,2005-08-22,43.7400016784668
813520,BAC,2005-08-23,43.34000015258789
813521,BAC,2005-08-24,42.90999984741211
813522,BAC,2005-08-25,43.06999969482422
813523,BAC,2005-08-26,42.84000015258789
813524,BAC,2005-08-29,43.36000061035156
813525,BAC,2005-08-30,43.09999847412109
813526,BAC,2005-08-31,43.02999877929688
813527,BAC,2005-09-01,43.09999847412109
813528,BAC,2005-09-02,42.90999984741211
813529,BAC,2005-09-06,43.34999847412109
813530,BAC,2005-09-07,43.310001373291016
813531,BAC,2005-09-08,43.02999877929688
813532,BAC,2005-09-09,42.95000076293945
813533,BAC,2005-09-12,42.70000076293945
813534,BAC,2005-09-13,42.65999984741211
813535,BAC,2005-09-14,42.63999938964844
813536,BAC,2005-09-15,42.72999954223633
813537,BAC,2005-09-16,43.68000030517578
813538,BAC,2005-09-19,43.38999938964844
813539,BAC,2005-09-20,43.0
813540,BAC,2005-09-21,42.2599983215332
813541,BAC,2005-09-22,42.18999862670898
813542,BAC,2005-09-23,42.22999954223633
813543,BAC,2005-09-26,42.0
813544,BAC,2005-09-27,41.91999816894531
813545,BAC,2005-09-28,41.59999847412109
813546,BAC,2005-09-29,42.09999847412109
813547,BAC,2005-09-30,42.09999847412109
813548,BAC,2005-10-03,42.04999923706055
813549,BAC,2005-10-04,41.90999984741211
813550,BAC,2005-10-05,41.959999084472656
813551,BAC,2005-10-06,42.22999954223633
813552,BAC,2005-10-07,42.27000045776367
813553,BAC,2005-10-10,42.09000015258789
813554,BAC,2005-10-11,41.880001068115234
813555,BAC,2005-10-12,41.88999938964844
813556,BAC,2005-10-13,42.0
813557,BAC,2005-10-14,42.04999923706055
813558,BAC,2005-10-17,42.04999923706055
813559,BAC,2005-10-18,41.56999969482422
813560,BAC,2005-10-19,42.43999862670898
813561,BAC,2005-10-20,42.20000076293945
813562,BAC,2005-10-21,42.2599983215332
813563,BAC,2005-10-24,43.380001068115234
813564,BAC,2005-10-25,43.18000030517578
813565,BAC,2005-10-26,43.20000076293945
813566,BAC,2005-10-27,43.18000030517578
813567,BAC,2005-10-28,43.97999954223633
813568,BAC,2005-10-31,43.7400016784668
813569,BAC,2005-11-01,43.619998931884766
813570,BAC,2005-11-02,44.08000183105469
813571,BAC,2005-11-03,44.0099983215332
813572,BAC,2005-11-04,44.22999954223633
813573,BAC,2005-11-07,44.459999084472656
813574,BAC,2005-11-08,44.38999938964844
813575,BAC,2005-11-09,44.540000915527344
813576,BAC,2005-11-10,45.29999923706055
813577,BAC,2005-11-11,45.459999084472656
813578,BAC,2005-11-14,45.619998931884766
813579,BAC,2005-11-15,45.25
813580,BAC,2005-11-16,44.970001220703125
813581,BAC,2005-11-17,45.34000015258789
813582,BAC,2005-11-18,45.560001373291016
813583,BAC,2005-11-21,45.84000015258789
813584,BAC,2005-11-22,46.09999847412109
813585,BAC,2005-11-23,46.709999084472656
813586,BAC,2005-11-25,46.9900016784668
813587,BAC,2005-11-28,46.560001373291016
813588,BAC,2005-11-29,46.77999877929688
813589,BAC,2005-11-30,45.88999938964844
813590,BAC,2005-12-01,45.880001068115234
813591,BAC,2005-12-02,46.130001068115234
813592,BAC,2005-12-05,46.43000030517578
813593,BAC,2005-12-06,46.310001373291016
813594,BAC,2005-12-07,45.86000061035156
813595,BAC,2005-12-08,45.77999877929688
813596,BAC,2005-12-09,45.900001525878906
813597,BAC,2005-12-12,45.7400016784668
813598,BAC,2005-12-13,46.5
813599,BAC,2005-12-14,46.77999877929688
813600,BAC,2005-12-15,46.68000030517578
813601,BAC,2005-12-16,46.970001220703125
813602,BAC,2005-12-19,46.52999877929688
813603,BAC,2005-12-20,46.68999862670898
813604,BAC,2005-12-21,46.63999938964844
813605,BAC,2005-12-22,46.91999816894531
813606,BAC,2005-12-23,46.93999862670898
813607,BAC,2005-12-27,46.560001373291016
813608,BAC,2005-12-28,46.27000045776367
813609,BAC,2005-12-29,46.18999862670898
813610,BAC,2005-12-30,46.150001525878906
813611,BAC,2006-01-03,47.08000183105469
813612,BAC,2006-01-04,46.58000183105469
813613,BAC,2006-01-05,46.63999938964844
813614,BAC,2006-01-06,46.56999969482422
813615,BAC,2006-01-09,46.59999847412109
813616,BAC,2006-01-10,46.209999084472656
813617,BAC,2006-01-11,46.09999847412109
813618,BAC,2006-01-12,45.79999923706055
813619,BAC,2006-01-13,45.79999923706055
813620,BAC,2006-01-17,45.310001373291016
813621,BAC,2006-01-18,45.2599983215332
813622,BAC,2006-01-19,45.13999938964844
813623,BAC,2006-01-20,44.18999862670898
813624,BAC,2006-01-23,43.959999084472656
813625,BAC,2006-01-24,44.2400016784668
813626,BAC,2006-01-25,44.630001068115234
813627,BAC,2006-01-26,44.900001525878906
813628,BAC,2006-01-27,44.79999923706055
813629,BAC,2006-01-30,44.47999954223633
813630,BAC,2006-01-31,44.22999954223633
813631,BAC,2006-02-01,43.95000076293945
813632,BAC,2006-02-02,43.43999862670898
813633,BAC,2006-02-03,43.09000015258789
813634,BAC,2006-02-06,43.369998931884766
813635,BAC,2006-02-07,43.4900016784668
813636,BAC,2006-02-08,43.66999816894531
813637,BAC,2006-02-09,43.83000183105469
813638,BAC,2006-02-10,43.91999816894531
813639,BAC,2006-02-13,43.70000076293945
813640,BAC,2006-02-14,44.15999984741211
813641,BAC,2006-02-15,44.36000061035156
813642,BAC,2006-02-16,44.68999862670898
813643,BAC,2006-02-17,44.65999984741211
813644,BAC,2006-02-21,44.54999923706055
813645,BAC,2006-02-22,45.08000183105469
813646,BAC,2006-02-23,45.369998931884766
813647,BAC,2006-02-24,45.720001220703125
813648,BAC,2006-02-27,45.97999954223633
813649,BAC,2006-02-28,45.84999847412109
813650,BAC,2006-03-01,45.59999847412109
813651,BAC,2006-03-02,45.150001525878906
813652,BAC,2006-03-03,45.18999862670898
813653,BAC,2006-03-06,45.209999084472656
813654,BAC,2006-03-07,45.619998931884766
813655,BAC,2006-03-08,45.709999084472656
813656,BAC,2006-03-09,45.54999923706055
813657,BAC,2006-03-10,45.95000076293945
813658,BAC,2006-03-13,45.93999862670898
813659,BAC,2006-03-14,46.2599983215332
813660,BAC,2006-03-15,46.400001525878906
813661,BAC,2006-03-16,46.7599983215332
813662,BAC,2006-03-17,46.900001525878906
813663,BAC,2006-03-20,46.900001525878906
813664,BAC,2006-03-21,46.56999969482422
813665,BAC,2006-03-22,46.9900016784668
813666,BAC,2006-03-23,46.70000076293945
813667,BAC,2006-03-24,46.900001525878906
813668,BAC,2006-03-27,46.81999969482422
813669,BAC,2006-03-28,46.060001373291016
813670,BAC,2006-03-29,45.970001220703125
813671,BAC,2006-03-30,45.61000061035156
813672,BAC,2006-03-31,45.540000915527344
813673,BAC,2006-04-03,45.68000030517578
813674,BAC,2006-04-04,46.290000915527344
813675,BAC,2006-04-05,46.54999923706055
813676,BAC,2006-04-06,46.20000076293945
813677,BAC,2006-04-07,45.7400016784668
813678,BAC,2006-04-10,45.68000030517578
813679,BAC,2006-04-11,45.560001373291016
813680,BAC,2006-04-12,45.720001220703125
813681,BAC,2006-04-13,45.72999954223633
813682,BAC,2006-04-17,45.47999954223633
813683,BAC,2006-04-18,45.959999084472656
813684,BAC,2006-04-19,46.04999923706055
813685,BAC,2006-04-20,46.27999877929688
813686,BAC,2006-04-21,46.869998931884766
813687,BAC,2006-04-24,47.06999969482422
813688,BAC,2006-04-25,47.09000015258789
813689,BAC,2006-04-26,47.709999084472656
813690,BAC,2006-04-27,49.040000915527344
813691,BAC,2006-04-28,49.91999816894531
813692,BAC,2006-05-01,49.18000030517578
813693,BAC,2006-05-02,49.459999084472656
813694,BAC,2006-05-03,49.29999923706055
813695,BAC,2006-05-04,49.93999862670898
813696,BAC,2006-05-05,50.470001220703125
813697,BAC,2006-05-08,50.11000061035156
813698,BAC,2006-05-09,50.18999862670898
813699,BAC,2006-05-10,50.16999816894531
813700,BAC,2006-05-11,49.68999862670898
813701,BAC,2006-05-12,49.20000076293945
813702,BAC,2006-05-15,49.54999923706055
813703,BAC,2006-05-16,49.63999938964844
813704,BAC,2006-05-17,48.560001373291016
813705,BAC,2006-05-18,48.119998931884766
813706,BAC,2006-05-19,48.27000045776367
813707,BAC,2006-05-22,48.2599983215332
813708,BAC,2006-05-23,48.22999954223633
813709,BAC,2006-05-24,48.47999954223633
813710,BAC,2006-05-25,48.90999984741211
813711,BAC,2006-05-26,49.380001068115234
813712,BAC,2006-05-30,48.70000076293945
813713,BAC,2006-05-31,48.400001525878906
813714,BAC,2006-06-01,48.70000076293945
813715,BAC,2006-06-02,49.2599983215332
813716,BAC,2006-06-05,48.7400016784668
813717,BAC,2006-06-06,48.52999877929688
813718,BAC,2006-06-07,48.84999847412109
813719,BAC,2006-06-08,49.02999877929688
813720,BAC,2006-06-09,48.790000915527344
813721,BAC,2006-06-12,48.40999984741211
813722,BAC,2006-06-13,47.06999969482422
813723,BAC,2006-06-14,46.63999938964844
813724,BAC,2006-06-15,47.90999984741211
813725,BAC,2006-06-16,47.41999816894531
813726,BAC,2006-06-19,47.13999938964844
813727,BAC,2006-06-20,47.08000183105469
813728,BAC,2006-06-21,47.310001373291016
813729,BAC,2006-06-22,47.540000915527344
813730,BAC,2006-06-23,47.40999984741211
813731,BAC,2006-06-26,47.459999084472656
813732,BAC,2006-06-27,47.29999923706055
813733,BAC,2006-06-28,47.650001525878906
813734,BAC,2006-06-29,48.59999847412109
813735,BAC,2006-06-30,48.09999847412109
813736,BAC,2006-07-03,48.810001373291016
813737,BAC,2006-07-05,48.869998931884766
813738,BAC,2006-07-06,49.060001373291016
813739,BAC,2006-07-07,48.79999923706055
813740,BAC,2006-07-10,49.13999938964844
813741,BAC,2006-07-11,49.150001525878906
813742,BAC,2006-07-12,48.56999969482422
813743,BAC,2006-07-13,47.97999954223633
813744,BAC,2006-07-14,48.310001373291016
813745,BAC,2006-07-17,48.220001220703125
813746,BAC,2006-07-18,48.43999862670898
813747,BAC,2006-07-19,49.95000076293945
813748,BAC,2006-07-20,49.650001525878906
813749,BAC,2006-07-21,50.13999938964844
813750,BAC,2006-07-24,50.56999969482422
813751,BAC,2006-07-25,50.810001373291016
813752,BAC,2006-07-26,50.9900016784668
813753,BAC,2006-07-27,51.02000045776367
813754,BAC,2006-07-28,51.65999984741211
813755,BAC,2006-07-31,51.52999877929688
813756,BAC,2006-08-01,51.52999877929688
813757,BAC,2006-08-02,51.959999084472656
813758,BAC,2006-08-03,51.970001220703125
813759,BAC,2006-08-04,52.31999969482422
813760,BAC,2006-08-07,52.15999984741211
813761,BAC,2006-08-08,52.060001373291016
813762,BAC,2006-08-09,51.540000915527344
813763,BAC,2006-08-10,51.52000045776367
813764,BAC,2006-08-11,51.400001525878906
813765,BAC,2006-08-14,51.130001068115234
813766,BAC,2006-08-15,52.150001525878906
813767,BAC,2006-08-16,52.29999923706055
813768,BAC,2006-08-17,52.13999938964844
813769,BAC,2006-08-18,52.4900016784668
813770,BAC,2006-08-21,52.459999084472656
813771,BAC,2006-08-22,52.5
813772,BAC,2006-08-23,52.4900016784668
813773,BAC,2006-08-24,52.5099983215332
813774,BAC,2006-08-25,52.130001068115234
813775,BAC,2006-08-28,52.18999862670898
813776,BAC,2006-08-29,52.290000915527344
813777,BAC,2006-08-30,51.70000076293945
813778,BAC,2006-08-31,51.470001220703125
813779,BAC,2006-09-01,51.65999984741211
813780,BAC,2006-09-05,51.75
813781,BAC,2006-09-06,51.650001525878906
813782,BAC,2006-09-07,51.5099983215332
813783,BAC,2006-09-08,51.65999984741211
813784,BAC,2006-09-11,51.18000030517578
813785,BAC,2006-09-12,51.70000076293945
813786,BAC,2006-09-13,51.900001525878906
813787,BAC,2006-09-14,51.93000030517578
813788,BAC,2006-09-15,51.45000076293945
813789,BAC,2006-09-18,51.77999877929688
813790,BAC,2006-09-19,52.02999877929688
813791,BAC,2006-09-20,52.4900016784668
813792,BAC,2006-09-21,52.2400016784668
813793,BAC,2006-09-22,52.43000030517578
813794,BAC,2006-09-25,52.970001220703125
813795,BAC,2006-09-26,53.47999954223633
813796,BAC,2006-09-27,53.2400016784668
813797,BAC,2006-09-28,53.52000045776367
813798,BAC,2006-09-29,53.56999969482422
813799,BAC,2006-10-02,53.619998931884766
813800,BAC,2006-10-03,54.40999984741211
813801,BAC,2006-10-04,54.81999969482422
813802,BAC,2006-10-05,54.52000045776367
813803,BAC,2006-10-06,54.2400016784668
813804,BAC,2006-10-09,54.5099983215332
813805,BAC,2006-10-10,54.630001068115234
813806,BAC,2006-10-11,54.040000915527344
813807,BAC,2006-10-12,54.2599983215332
813808,BAC,2006-10-13,54.38999938964844
813809,BAC,2006-10-16,53.709999084472656
813810,BAC,2006-10-17,53.68000030517578
813811,BAC,2006-10-18,53.810001373291016
813812,BAC,2006-10-19,53.2599983215332
813813,BAC,2006-10-20,53.619998931884766
813814,BAC,2006-10-23,53.65999984741211
813815,BAC,2006-10-24,53.43000030517578
813816,BAC,2006-10-25,54.0
813817,BAC,2006-10-26,54.18000030517578
813818,BAC,2006-10-27,53.70000076293945
813819,BAC,2006-10-30,53.91999816894531
813820,BAC,2006-10-31,53.869998931884766
813821,BAC,2006-11-01,53.58000183105469
813822,BAC,2006-11-02,53.54999923706055
813823,BAC,2006-11-03,53.43000030517578
813824,BAC,2006-11-06,54.209999084472656
813825,BAC,2006-11-07,54.41999816894531
813826,BAC,2006-11-08,54.61000061035156
813827,BAC,2006-11-09,54.5099983215332
813828,BAC,2006-11-10,54.77000045776367
813829,BAC,2006-11-13,54.459999084472656
813830,BAC,2006-11-14,54.83000183105469
813831,BAC,2006-11-15,54.47999954223633
813832,BAC,2006-11-16,54.900001525878906
813833,BAC,2006-11-17,54.84999847412109
813834,BAC,2006-11-20,54.900001525878906
813835,BAC,2006-11-21,54.720001220703125
813836,BAC,2006-11-22,54.630001068115234
813837,BAC,2006-11-24,54.560001373291016
813838,BAC,2006-11-27,53.91999816894531
813839,BAC,2006-11-28,54.27000045776367
813840,BAC,2006-11-29,54.02000045776367
813841,BAC,2006-11-30,53.84999847412109
813842,BAC,2006-12-01,53.5
813843,BAC,2006-12-04,52.650001525878906
813844,BAC,2006-12-05,52.790000915527344
813845,BAC,2006-12-06,52.68999862670898
813846,BAC,2006-12-07,52.4900016784668
813847,BAC,2006-12-08,51.65999984741211
813848,BAC,2006-12-11,52.54999923706055
813849,BAC,2006-12-12,52.79999923706055
813850,BAC,2006-12-13,53.09000015258789
813851,BAC,2006-12-14,53.16999816894531
813852,BAC,2006-12-15,53.31999969482422
813853,BAC,2006-12-18,53.630001068115234
813854,BAC,2006-12-19,53.58000183105469
813855,BAC,2006-12-20,53.65999984741211
813856,BAC,2006-12-21,53.5099983215332
813857,BAC,2006-12-22,53.34999847412109
813858,BAC,2006-12-26,53.70000076293945
813859,BAC,2006-12-27,53.77000045776367
813860,BAC,2006-12-28,53.650001525878906
813861,BAC,2006-12-29,53.38999938964844
813862,BAC,2007-01-03,53.33000183105469
813863,BAC,2007-01-04,53.66999816894531
813864,BAC,2007-01-05,53.2400016784668
813865,BAC,2007-01-08,53.45000076293945
813866,BAC,2007-01-09,53.5
813867,BAC,2007-01-10,53.58000183105469
813868,BAC,2007-01-11,53.2599983215332
813869,BAC,2007-01-12,53.380001068115234
813870,BAC,2007-01-16,53.43999862670898
813871,BAC,2007-01-17,53.31999969482422
813872,BAC,2007-01-18,53.290000915527344
813873,BAC,2007-01-19,53.59000015258789
813874,BAC,2007-01-22,53.650001525878906
813875,BAC,2007-01-23,53.31999969482422
813876,BAC,2007-01-24,53.20000076293945
813877,BAC,2007-01-25,52.400001525878906
813878,BAC,2007-01-26,52.040000915527344
813879,BAC,2007-01-29,51.459999084472656
813880,BAC,2007-01-30,52.119998931884766
813881,BAC,2007-01-31,52.58000183105469
813882,BAC,2007-02-01,52.84000015258789
813883,BAC,2007-02-02,52.7400016784668
813884,BAC,2007-02-05,52.880001068115234
813885,BAC,2007-02-06,53.209999084472656
813886,BAC,2007-02-07,53.36000061035156
813887,BAC,2007-02-08,53.31999969482422
813888,BAC,2007-02-09,52.9900016784668
813889,BAC,2007-02-12,53.040000915527344
813890,BAC,2007-02-13,53.72999954223633
813891,BAC,2007-02-14,54.04999923706055
813892,BAC,2007-02-15,53.84999847412109
813893,BAC,2007-02-16,54.04999923706055
813894,BAC,2007-02-20,54.04999923706055
813895,BAC,2007-02-21,53.90999984741211
813896,BAC,2007-02-22,53.70000076293945
813897,BAC,2007-02-23,52.86000061035156
813898,BAC,2007-02-26,52.790000915527344
813899,BAC,2007-02-27,50.79999923706055
813900,BAC,2007-02-28,50.83000183105469
813901,BAC,2007-03-01,50.380001068115234
813902,BAC,2007-03-02,50.0099983215332
813903,BAC,2007-03-05,49.63999938964844
813904,BAC,2007-03-06,50.93999862670898
813905,BAC,2007-03-07,50.59000015258789
813906,BAC,2007-03-08,50.77000045776367
813907,BAC,2007-03-09,50.95000076293945
813908,BAC,2007-03-12,51.09000015258789
813909,BAC,2007-03-13,49.459999084472656
813910,BAC,2007-03-14,49.77000045776367
813911,BAC,2007-03-15,50.09999847412109
813912,BAC,2007-03-16,49.619998931884766
813913,BAC,2007-03-19,50.369998931884766
813914,BAC,2007-03-20,50.7599983215332
813915,BAC,2007-03-21,51.86000061035156
813916,BAC,2007-03-22,51.63999938964844
813917,BAC,2007-03-23,51.68999862670898
813918,BAC,2007-03-26,51.560001373291016
813919,BAC,2007-03-27,51.84000015258789
813920,BAC,2007-03-28,50.77000045776367
813921,BAC,2007-03-29,51.18999862670898
813922,BAC,2007-03-30,51.02000045776367
813923,BAC,2007-04-02,50.43000030517578
813924,BAC,2007-04-03,50.86000061035156
813925,BAC,2007-04-04,50.88999938964844
813926,BAC,2007-04-05,50.84999847412109
813927,BAC,2007-04-09,50.86000061035156
813928,BAC,2007-04-10,51.06999969482422
813929,BAC,2007-04-11,50.5099983215332
813930,BAC,2007-04-12,50.27999877929688
813931,BAC,2007-04-13,50.41999816894531
813932,BAC,2007-04-16,51.22999954223633
813933,BAC,2007-04-17,51.29999923706055
813934,BAC,2007-04-18,51.81999969482422
813935,BAC,2007-04-19,50.90999984741211
813936,BAC,2007-04-20,51.040000915527344
813937,BAC,2007-04-23,50.5099983215332
813938,BAC,2007-04-24,50.619998931884766
813939,BAC,2007-04-25,51.22999954223633
813940,BAC,2007-04-26,50.720001220703125
813941,BAC,2007-04-27,50.77000045776367
813942,BAC,2007-04-30,50.900001525878906
813943,BAC,2007-05-01,50.93000030517578
813944,BAC,2007-05-02,51.0099983215332
813945,BAC,2007-05-03,51.22999954223633
813946,BAC,2007-05-04,51.2400016784668
813947,BAC,2007-05-07,51.41999816894531
813948,BAC,2007-05-08,51.400001525878906
813949,BAC,2007-05-09,51.45000076293945
813950,BAC,2007-05-10,50.58000183105469
813951,BAC,2007-05-11,50.95000076293945
813952,BAC,2007-05-14,50.77999877929688
813953,BAC,2007-05-15,50.93999862670898
813954,BAC,2007-05-16,51.119998931884766
813955,BAC,2007-05-17,51.130001068115234
813956,BAC,2007-05-18,51.27999877929688
813957,BAC,2007-05-21,51.22999954223633
813958,BAC,2007-05-22,51.5
813959,BAC,2007-05-23,51.34999847412109
813960,BAC,2007-05-24,51.04999923706055
813961,BAC,2007-05-25,51.20000076293945
813962,BAC,2007-05-29,51.18999862670898
813963,BAC,2007-05-30,50.810001373291016
813964,BAC,2007-05-31,50.709999084472656
813965,BAC,2007-06-01,50.77999877929688
813966,BAC,2007-06-04,50.84999847412109
813967,BAC,2007-06-05,50.65999984741211
813968,BAC,2007-06-06,50.33000183105469
813969,BAC,2007-06-07,49.790000915527344
813970,BAC,2007-06-08,50.2599983215332
813971,BAC,2007-06-11,50.04999923706055
813972,BAC,2007-06-12,49.65999984741211
813973,BAC,2007-06-13,50.36000061035156
813974,BAC,2007-06-14,50.08000183105469
813975,BAC,2007-06-15,50.08000183105469
813976,BAC,2007-06-18,49.90999984741211
813977,BAC,2007-06-19,50.54999923706055
813978,BAC,2007-06-20,49.97999954223633
813979,BAC,2007-06-21,49.88999938964844
813980,BAC,2007-06-22,48.95000076293945
813981,BAC,2007-06-25,48.84999847412109
813982,BAC,2007-06-26,48.79999923706055
813983,BAC,2007-06-27,49.18999862670898
813984,BAC,2007-06-28,49.09000015258789
813985,BAC,2007-06-29,48.88999938964844
813986,BAC,2007-07-02,49.31999969482422
813987,BAC,2007-07-03,49.54999923706055
813988,BAC,2007-07-05,49.369998931884766
813989,BAC,2007-07-06,49.150001525878906
813990,BAC,2007-07-09,48.810001373291016
813991,BAC,2007-07-10,48.36000061035156
813992,BAC,2007-07-11,48.5099983215332
813993,BAC,2007-07-12,49.52999877929688
813994,BAC,2007-07-13,49.5
813995,BAC,2007-07-16,49.619998931884766
813996,BAC,2007-07-17,49.79999923706055
813997,BAC,2007-07-18,49.36000061035156
813998,BAC,2007-07-19,49.27000045776367
813999,BAC,2007-07-20,48.310001373291016
814000,BAC,2007-07-23,48.150001525878906
814001,BAC,2007-07-24,47.150001525878906
814002,BAC,2007-07-25,47.93000030517578
814003,BAC,2007-07-26,47.22999954223633
814004,BAC,2007-07-27,47.40999984741211
814005,BAC,2007-07-30,47.70000076293945
814006,BAC,2007-07-31,47.41999816894531
814007,BAC,2007-08-01,47.630001068115234
814008,BAC,2007-08-02,47.77999877929688
814009,BAC,2007-08-03,47.0
814010,BAC,2007-08-06,48.15999984741211
814011,BAC,2007-08-07,48.66999816894531
814012,BAC,2007-08-08,49.70000076293945
814013,BAC,2007-08-09,48.34999847412109
814014,BAC,2007-08-10,48.59000015258789
814015,BAC,2007-08-13,48.5
814016,BAC,2007-08-14,47.86000061035156
814017,BAC,2007-08-15,48.22999954223633
814018,BAC,2007-08-16,49.84999847412109
814019,BAC,2007-08-17,51.7599983215332
814020,BAC,2007-08-20,51.34999847412109
814021,BAC,2007-08-21,51.29999923706055
814022,BAC,2007-08-22,51.650001525878906
814023,BAC,2007-08-23,51.83000183105469
814024,BAC,2007-08-24,51.869998931884766
814025,BAC,2007-08-27,50.869998931884766
814026,BAC,2007-08-28,49.65999984741211
814027,BAC,2007-08-29,50.54999923706055
814028,BAC,2007-08-30,50.209999084472656
814029,BAC,2007-08-31,50.68000030517578
814030,BAC,2007-09-04,51.08000183105469
814031,BAC,2007-09-05,49.95000076293945
814032,BAC,2007-09-06,49.790000915527344
814033,BAC,2007-09-07,49.02000045776367
814034,BAC,2007-09-10,48.959999084472656
814035,BAC,2007-09-11,49.45000076293945
814036,BAC,2007-09-12,49.38999938964844
814037,BAC,2007-09-13,49.86000061035156
814038,BAC,2007-09-14,49.95000076293945
814039,BAC,2007-09-17,49.5099983215332
814040,BAC,2007-09-18,51.209999084472656
814041,BAC,2007-09-19,51.06999969482422
814042,BAC,2007-09-20,50.790000915527344
814043,BAC,2007-09-21,51.2400016784668
814044,BAC,2007-09-24,50.59000015258789
814045,BAC,2007-09-25,50.220001220703125
814046,BAC,2007-09-26,50.40999984741211
814047,BAC,2007-09-27,50.59999847412109
814048,BAC,2007-09-28,50.27000045776367
814049,BAC,2007-10-01,50.63999938964844
814050,BAC,2007-10-02,51.720001220703125
814051,BAC,2007-10-03,51.93000030517578
814052,BAC,2007-10-04,52.400001525878906
814053,BAC,2007-10-05,52.709999084472656
814054,BAC,2007-10-08,52.43000030517578
814055,BAC,2007-10-09,52.56999969482422
814056,BAC,2007-10-10,52.29999923706055
814057,BAC,2007-10-11,52.41999816894531
814058,BAC,2007-10-12,52.06999969482422
814059,BAC,2007-10-15,51.41999816894531
814060,BAC,2007-10-16,50.20000076293945
814061,BAC,2007-10-17,50.02999877929688
814062,BAC,2007-10-18,48.84999847412109
814063,BAC,2007-10-19,47.56999969482422
814064,BAC,2007-10-22,47.77999877929688
814065,BAC,2007-10-23,47.77999877929688
814066,BAC,2007-10-24,47.47999954223633
814067,BAC,2007-10-25,47.0
814068,BAC,2007-10-26,48.02999877929688
814069,BAC,2007-10-29,47.97999954223633
814070,BAC,2007-10-30,47.9900016784668
814071,BAC,2007-10-31,48.27999877929688
814072,BAC,2007-11-01,45.709999084472656
814073,BAC,2007-11-02,45.11000061035156
814074,BAC,2007-11-05,44.45000076293945
814075,BAC,2007-11-06,45.560001373291016
814076,BAC,2007-11-07,43.310001373291016
814077,BAC,2007-11-08,43.5
814078,BAC,2007-11-09,43.97999954223633
814079,BAC,2007-11-12,43.97999954223633
814080,BAC,2007-11-13,46.27000045776367
814081,BAC,2007-11-14,45.72999954223633
814082,BAC,2007-11-15,44.08000183105469
814083,BAC,2007-11-16,44.369998931884766
814084,BAC,2007-11-19,42.81999969482422
814085,BAC,2007-11-20,42.77000045776367
814086,BAC,2007-11-21,42.13999938964844
814087,BAC,2007-11-23,43.150001525878906
814088,BAC,2007-11-26,41.880001068115234
814089,BAC,2007-11-27,42.93999862670898
814090,BAC,2007-11-28,44.84999847412109
814091,BAC,2007-11-29,44.630001068115234
814092,BAC,2007-11-30,46.130001068115234
814093,BAC,2007-12-03,45.470001220703125
814094,BAC,2007-12-04,44.709999084472656
814095,BAC,2007-12-05,45.22999954223633
814096,BAC,2007-12-06,45.959999084472656
814097,BAC,2007-12-07,45.369998931884766
814098,BAC,2007-12-10,46.63999938964844
814099,BAC,2007-12-11,44.650001525878906
814100,BAC,2007-12-12,43.43000030517578
814101,BAC,2007-12-13,43.04999923706055
814102,BAC,2007-12-14,42.15999984741211
814103,BAC,2007-12-17,41.70000076293945
814104,BAC,2007-12-18,41.5
814105,BAC,2007-12-19,41.59000015258789
814106,BAC,2007-12-20,41.40999984741211
814107,BAC,2007-12-21,41.91999816894531
814108,BAC,2007-12-24,42.27999877929688
814109,BAC,2007-12-26,42.29999923706055
814110,BAC,2007-12-27,41.459999084472656
814111,BAC,2007-12-28,41.09999847412109
814112,BAC,2007-12-31,41.2599983215332
814113,BAC,2008-01-02,40.560001373291016
814114,BAC,2008-01-03,40.29999923706055
814115,BAC,2008-01-04,39.84999847412109
814116,BAC,2008-01-07,39.900001525878906
814117,BAC,2008-01-08,38.40999984741211
814118,BAC,2008-01-09,38.7400016784668
814119,BAC,2008-01-10,39.29999923706055
814120,BAC,2008-01-11,38.5
814121,BAC,2008-01-14,39.220001220703125
814122,BAC,2008-01-15,37.880001068115234
814123,BAC,2008-01-16,38.68999862670898
814124,BAC,2008-01-17,36.90999984741211
814125,BAC,2008-01-18,35.970001220703125
814126,BAC,2008-01-22,37.38999938964844
814127,BAC,2008-01-23,40.56999969482422
814128,BAC,2008-01-24,39.900001525878906
814129,BAC,2008-01-25,39.47999954223633
814130,BAC,2008-01-28,41.20000076293945
814131,BAC,2008-01-29,41.93999862670898
814132,BAC,2008-01-30,42.209999084472656
814133,BAC,2008-01-31,44.150001525878906
814134,BAC,2008-02-01,45.02999877929688
814135,BAC,2008-02-04,44.02999877929688
814136,BAC,2008-02-05,42.369998931884766
814137,BAC,2008-02-06,42.33000183105469
814138,BAC,2008-02-07,43.369998931884766
814139,BAC,2008-02-08,42.15999984741211
814140,BAC,2008-02-11,42.13999938964844
814141,BAC,2008-02-12,42.81999969482422
814142,BAC,2008-02-13,43.33000183105469
814143,BAC,2008-02-14,42.2400016784668
814144,BAC,2008-02-15,42.70000076293945
814145,BAC,2008-02-19,42.66999816894531
814146,BAC,2008-02-20,42.970001220703125
814147,BAC,2008-02-21,42.209999084472656
814148,BAC,2008-02-22,42.59999847412109
814149,BAC,2008-02-25,42.93999862670898
814150,BAC,2008-02-26,42.720001220703125
814151,BAC,2008-02-27,42.880001068115234
814152,BAC,2008-02-28,41.41999816894531
814153,BAC,2008-02-29,39.7400016784668
814154,BAC,2008-03-03,39.18000030517578
814155,BAC,2008-03-04,38.77999877929688
814156,BAC,2008-03-05,37.54999923706055
814157,BAC,2008-03-06,36.52000045776367
814158,BAC,2008-03-07,36.7400016784668
814159,BAC,2008-03-10,35.310001373291016
814160,BAC,2008-03-11,37.720001220703125
814161,BAC,2008-03-12,37.02999877929688
814162,BAC,2008-03-13,37.13999938964844
814163,BAC,2008-03-14,35.689998626708984
814164,BAC,2008-03-17,35.959999084472656
814165,BAC,2008-03-18,38.93000030517578
814166,BAC,2008-03-19,38.560001373291016
814167,BAC,2008-03-20,41.86000061035156
814168,BAC,2008-03-24,42.45000076293945
814169,BAC,2008-03-25,40.970001220703125
814170,BAC,2008-03-26,39.84000015258789
814171,BAC,2008-03-27,38.63999938964844
814172,BAC,2008-03-28,38.06999969482422
814173,BAC,2008-03-31,37.90999984741211
814174,BAC,2008-04-01,40.86000061035156
814175,BAC,2008-04-02,40.29999923706055
814176,BAC,2008-04-03,40.369998931884766
814177,BAC,2008-04-04,39.40999984741211
814178,BAC,2008-04-07,39.5
814179,BAC,2008-04-08,38.380001068115234
814180,BAC,2008-04-09,37.93000030517578
814181,BAC,2008-04-10,37.68999862670898
814182,BAC,2008-04-11,36.93999862670898
814183,BAC,2008-04-14,35.58000183105469
814184,BAC,2008-04-15,35.58000183105469
814185,BAC,2008-04-16,36.97999954223633
814186,BAC,2008-04-17,37.470001220703125
814187,BAC,2008-04-18,38.560001373291016
814188,BAC,2008-04-21,37.61000061035156
814189,BAC,2008-04-22,37.0
814190,BAC,2008-04-23,36.86000061035156
814191,BAC,2008-04-24,37.869998931884766
814192,BAC,2008-04-25,38.29999923706055
814193,BAC,2008-04-28,38.18000030517578
814194,BAC,2008-04-29,37.86000061035156
814195,BAC,2008-04-30,37.540000915527344
814196,BAC,2008-05-01,39.38999938964844
814197,BAC,2008-05-02,39.790000915527344
814198,BAC,2008-05-05,38.970001220703125
814199,BAC,2008-05-06,39.2400016784668
814200,BAC,2008-05-07,38.0
814201,BAC,2008-05-08,37.33000183105469
814202,BAC,2008-05-09,36.650001525878906
814203,BAC,2008-05-12,37.43999862670898
814204,BAC,2008-05-13,36.61000061035156
814205,BAC,2008-05-14,36.79999923706055
814206,BAC,2008-05-15,36.709999084472656
814207,BAC,2008-05-16,36.16999816894531
814208,BAC,2008-05-19,36.09999847412109
814209,BAC,2008-05-20,35.38999938964844
814210,BAC,2008-05-21,34.630001068115234
814211,BAC,2008-05-22,34.72999954223633
814212,BAC,2008-05-23,33.93000030517578
814213,BAC,2008-05-27,34.16999816894531
814214,BAC,2008-05-28,33.869998931884766
814215,BAC,2008-05-29,34.599998474121094
814216,BAC,2008-05-30,34.0099983215332
814217,BAC,2008-06-02,33.58000183105469
814218,BAC,2008-06-03,33.310001373291016
814219,BAC,2008-06-04,31.989999771118164
814220,BAC,2008-06-05,31.989999771118164
814221,BAC,2008-06-06,30.5
814222,BAC,2008-06-09,29.61000061035156
814223,BAC,2008-06-10,29.6200008392334
814224,BAC,2008-06-11,28.850000381469727
814225,BAC,2008-06-12,29.440000534057617
814226,BAC,2008-06-13,29.780000686645508
814227,BAC,2008-06-16,30.31999969482422
814228,BAC,2008-06-17,29.239999771118164
814229,BAC,2008-06-18,28.3700008392334
814230,BAC,2008-06-19,28.13999938964844
814231,BAC,2008-06-20,27.100000381469727
814232,BAC,2008-06-23,25.8799991607666
814233,BAC,2008-06-24,26.6200008392334
814234,BAC,2008-06-25,26.61000061035156
814235,BAC,2008-06-26,24.809999465942383
814236,BAC,2008-06-27,24.59000015258789
814237,BAC,2008-06-30,23.8700008392334
814238,BAC,2008-07-01,23.809999465942383
814239,BAC,2008-07-02,22.540000915527344
814240,BAC,2008-07-03,22.399999618530277
814241,BAC,2008-07-07,21.530000686645508
814242,BAC,2008-07-08,23.540000915527344
814243,BAC,2008-07-09,22.059999465942383
814244,BAC,2008-07-10,22.36000061035156
814245,BAC,2008-07-11,21.670000076293945
814246,BAC,2008-07-14,20.149999618530277
814247,BAC,2008-07-15,18.520000457763672
814248,BAC,2008-07-16,22.670000076293945
814249,BAC,2008-07-17,26.5
814250,BAC,2008-07-18,27.489999771118164
814251,BAC,2008-07-21,28.559999465942383
814252,BAC,2008-07-22,32.349998474121094
814253,BAC,2008-07-23,33.439998626708984
814254,BAC,2008-07-24,30.63999938964844
814255,BAC,2008-07-25,29.57999992370605
814256,BAC,2008-07-28,28.059999465942383
814257,BAC,2008-07-29,32.220001220703125
814258,BAC,2008-07-30,33.61000061035156
814259,BAC,2008-07-31,32.900001525878906
814260,BAC,2008-08-01,33.33000183105469
814261,BAC,2008-08-04,32.619998931884766
814262,BAC,2008-08-05,33.58000183105469
814263,BAC,2008-08-06,33.45000076293945
814264,BAC,2008-08-07,31.520000457763672
814265,BAC,2008-08-08,32.25
814266,BAC,2008-08-11,33.380001068115234
814267,BAC,2008-08-12,31.1299991607666
814268,BAC,2008-08-13,28.86000061035156
814269,BAC,2008-08-14,30.18000030517578
814270,BAC,2008-08-15,30.700000762939453
814271,BAC,2008-08-18,29.299999237060547
814272,BAC,2008-08-19,28.07999992370605
814273,BAC,2008-08-20,29.290000915527344
814274,BAC,2008-08-21,29.040000915527344
814275,BAC,2008-08-22,30.209999084472656
814276,BAC,2008-08-25,28.959999084472656
814277,BAC,2008-08-26,29.020000457763672
814278,BAC,2008-08-27,29.649999618530277
814279,BAC,2008-08-28,31.43000030517578
814280,BAC,2008-08-29,31.13999938964844
814281,BAC,2008-09-02,32.630001068115234
814282,BAC,2008-09-03,32.959999084472656
814283,BAC,2008-09-04,30.600000381469727
814284,BAC,2008-09-05,32.22999954223633
814285,BAC,2008-09-08,34.72999954223633
814286,BAC,2008-09-09,32.52000045776367
814287,BAC,2008-09-10,32.400001525878906
814288,BAC,2008-09-11,33.060001373291016
814289,BAC,2008-09-12,33.7400016784668
814290,BAC,2008-09-15,26.549999237060547
814291,BAC,2008-09-16,29.549999237060547
814292,BAC,2008-09-17,27.200000762939453
814293,BAC,2008-09-18,30.57999992370605
814294,BAC,2008-09-19,37.47999954223633
814295,BAC,2008-09-22,34.150001525878906
814296,BAC,2008-09-23,33.29999923706055
814297,BAC,2008-09-24,33.06999969482422
814298,BAC,2008-09-25,34.369998931884766
814299,BAC,2008-09-26,36.70000076293945
814300,BAC,2008-09-29,30.25
814301,BAC,2008-09-30,35.0
814302,BAC,2008-10-01,38.130001068115234
814303,BAC,2008-10-02,36.369998931884766
814304,BAC,2008-10-03,34.47999954223633
814305,BAC,2008-10-06,32.220001220703125
814306,BAC,2008-10-07,23.770000457763672
814307,BAC,2008-10-08,22.100000381469727
814308,BAC,2008-10-09,19.6299991607666
814309,BAC,2008-10-10,20.8700008392334
814310,BAC,2008-10-13,22.790000915527344
814311,BAC,2008-10-14,26.530000686645508
814312,BAC,2008-10-15,23.81999969482422
814313,BAC,2008-10-16,24.25
814314,BAC,2008-10-17,23.239999771118164
814315,BAC,2008-10-20,24.399999618530277
814316,BAC,2008-10-21,23.96999931335449
814317,BAC,2008-10-22,22.65999984741211
814318,BAC,2008-10-23,23.0
814319,BAC,2008-10-24,21.06999969482422
814320,BAC,2008-10-27,20.530000686645508
814321,BAC,2008-10-28,23.020000457763672
814322,BAC,2008-10-29,22.31999969482422
814323,BAC,2008-10-30,22.780000686645508
814324,BAC,2008-10-31,24.170000076293945
814325,BAC,2008-11-03,23.61000061035156
814326,BAC,2008-11-04,24.530000686645508
814327,BAC,2008-11-05,21.75
814328,BAC,2008-11-06,20.1200008392334
814329,BAC,2008-11-07,20.489999771118164
814330,BAC,2008-11-10,19.479999542236328
814331,BAC,2008-11-11,18.690000534057617
814332,BAC,2008-11-12,17.0
814333,BAC,2008-11-13,17.100000381469727
814334,BAC,2008-11-14,16.420000076293945
814335,BAC,2008-11-17,15.029999732971191
814336,BAC,2008-11-18,15.1899995803833
814337,BAC,2008-11-19,13.0600004196167
814338,BAC,2008-11-20,11.25
814339,BAC,2008-11-21,11.470000267028809
814340,BAC,2008-11-24,14.59000015258789
814341,BAC,2008-11-25,14.800000190734863
814342,BAC,2008-11-26,15.43000030517578
814343,BAC,2008-11-28,16.25
814344,BAC,2008-12-01,12.850000381469728
814345,BAC,2008-12-02,14.369999885559082
814346,BAC,2008-12-03,15.050000190734863
814347,BAC,2008-12-04,14.34000015258789
814348,BAC,2008-12-05,15.239999771118164
814349,BAC,2008-12-08,17.84000015258789
814350,BAC,2008-12-09,16.950000762939453
814351,BAC,2008-12-10,16.690000534057617
814352,BAC,2008-12-11,14.90999984741211
814353,BAC,2008-12-12,14.93000030517578
814354,BAC,2008-12-15,14.109999656677246
814355,BAC,2008-12-16,15.100000381469728
814356,BAC,2008-12-17,14.619999885559082
814357,BAC,2008-12-18,13.960000038146973
814358,BAC,2008-12-19,13.800000190734863
814359,BAC,2008-12-22,13.529999732971191
814360,BAC,2008-12-23,12.75
814361,BAC,2008-12-24,13.529999732971191
814362,BAC,2008-12-26,13.359999656677246
814363,BAC,2008-12-29,12.9399995803833
814364,BAC,2008-12-30,13.239999771118164
814365,BAC,2008-12-31,14.079999923706056
814366,BAC,2009-01-02,14.329999923706056
814367,BAC,2009-01-05,13.979999542236328
814368,BAC,2009-01-06,14.279999732971191
814369,BAC,2009-01-07,13.710000038146973
814370,BAC,2009-01-08,13.539999961853027
814371,BAC,2009-01-09,12.989999771118164
814372,BAC,2009-01-12,11.43000030517578
814373,BAC,2009-01-13,10.649999618530272
814374,BAC,2009-01-14,10.199999809265137
814375,BAC,2009-01-15,8.319999694824219
814376,BAC,2009-01-16,7.179999828338623
814377,BAC,2009-01-20,5.099999904632568
814378,BAC,2009-01-21,6.679999828338623
814379,BAC,2009-01-22,5.710000038146973
814380,BAC,2009-01-23,6.239999771118164
814381,BAC,2009-01-26,6.0
814382,BAC,2009-01-27,6.5
814383,BAC,2009-01-28,7.389999866485596
814384,BAC,2009-01-29,6.78000020980835
814385,BAC,2009-01-30,6.579999923706055
814386,BAC,2009-02-02,6.0
814387,BAC,2009-02-03,5.300000190734863
814388,BAC,2009-02-04,4.699999809265137
814389,BAC,2009-02-05,4.840000152587891
814390,BAC,2009-02-06,6.130000114440918
814391,BAC,2009-02-09,6.889999866485596
814392,BAC,2009-02-10,5.559999942779541
814393,BAC,2009-02-11,6.070000171661377
814394,BAC,2009-02-12,5.869999885559082
814395,BAC,2009-02-13,5.570000171661377
814396,BAC,2009-02-17,4.900000095367432
814397,BAC,2009-02-18,4.570000171661377
814398,BAC,2009-02-19,3.930000066757202
814399,BAC,2009-02-20,3.7899999618530273
814400,BAC,2009-02-23,3.910000085830689
814401,BAC,2009-02-24,4.730000019073486
814402,BAC,2009-02-25,5.159999847412109
814403,BAC,2009-02-26,5.320000171661377
814404,BAC,2009-02-27,3.950000047683716
814405,BAC,2009-03-02,3.630000114440918
814406,BAC,2009-03-03,3.650000095367432
814407,BAC,2009-03-04,3.5899999141693115
814408,BAC,2009-03-05,3.1700000762939453
814409,BAC,2009-03-06,3.140000104904175
814410,BAC,2009-03-09,3.75
814411,BAC,2009-03-10,4.789999961853027
814412,BAC,2009-03-11,4.929999828338623
814413,BAC,2009-03-12,5.849999904632568
814414,BAC,2009-03-13,5.760000228881836
814415,BAC,2009-03-16,6.179999828338623
814416,BAC,2009-03-17,6.269999980926514
814417,BAC,2009-03-18,7.670000076293945
814418,BAC,2009-03-19,6.929999828338623
814419,BAC,2009-03-20,6.190000057220459
814420,BAC,2009-03-23,7.800000190734863
814421,BAC,2009-03-24,7.21999979019165
814422,BAC,2009-03-25,7.699999809265137
814423,BAC,2009-03-26,7.579999923706055
814424,BAC,2009-03-27,7.340000152587891
814425,BAC,2009-03-30,6.03000020980835
814426,BAC,2009-03-31,6.820000171661377
814427,BAC,2009-04-01,7.050000190734863
814428,BAC,2009-04-02,7.239999771118164
814429,BAC,2009-04-03,7.599999904632568
814430,BAC,2009-04-06,7.480000019073486
814431,BAC,2009-04-07,7.360000133514404
814432,BAC,2009-04-08,7.059999942779541
814433,BAC,2009-04-09,9.550000190734863
814434,BAC,2009-04-13,11.020000457763672
814435,BAC,2009-04-14,10.09000015258789
814436,BAC,2009-04-15,10.4399995803833
814437,BAC,2009-04-16,10.34000015258789
814438,BAC,2009-04-17,10.600000381469728
814439,BAC,2009-04-20,8.020000457763672
814440,BAC,2009-04-21,8.760000228881836
814441,BAC,2009-04-22,8.260000228881836
814442,BAC,2009-04-23,8.819999694824219
814443,BAC,2009-04-24,9.100000381469728
814444,BAC,2009-04-27,8.920000076293945
814445,BAC,2009-04-28,8.149999618530273
814446,BAC,2009-04-29,8.680000305175781
814447,BAC,2009-04-30,8.930000305175781
814448,BAC,2009-05-01,8.699999809265137
814449,BAC,2009-05-04,10.380000114440918
814450,BAC,2009-05-05,10.84000015258789
814451,BAC,2009-05-06,12.6899995803833
814452,BAC,2009-05-07,13.510000228881836
814453,BAC,2009-05-08,14.170000076293944
814454,BAC,2009-05-11,12.9399995803833
814455,BAC,2009-05-12,12.260000228881836
814456,BAC,2009-05-13,11.010000228881836
814457,BAC,2009-05-14,11.3100004196167
814458,BAC,2009-05-15,10.670000076293944
814459,BAC,2009-05-18,11.729999542236328
814460,BAC,2009-05-19,11.25
814461,BAC,2009-05-20,11.489999771118164
814462,BAC,2009-05-21,11.40999984741211
814463,BAC,2009-05-22,11.06999969482422
814464,BAC,2009-05-26,10.979999542236328
814465,BAC,2009-05-27,10.90999984741211
814466,BAC,2009-05-28,11.300000190734863
814467,BAC,2009-05-29,11.270000457763672
814468,BAC,2009-06-01,11.210000038146973
814469,BAC,2009-06-02,11.40999984741211
814470,BAC,2009-06-03,11.210000038146973
814471,BAC,2009-06-04,11.869999885559082
814472,BAC,2009-06-05,11.859999656677246
814473,BAC,2009-06-08,12.0600004196167
814474,BAC,2009-06-09,12.0600004196167
814475,BAC,2009-06-10,11.979999542236328
814476,BAC,2009-06-11,12.970000267028809
814477,BAC,2009-06-12,13.720000267028809
814478,BAC,2009-06-15,13.329999923706056
814479,BAC,2009-06-16,12.729999542236328
814480,BAC,2009-06-17,12.300000190734863
814481,BAC,2009-06-18,12.899999618530272
814482,BAC,2009-06-19,13.220000267028809
814483,BAC,2009-06-22,11.9399995803833
814484,BAC,2009-06-23,12.229999542236328
814485,BAC,2009-06-24,12.350000381469728
814486,BAC,2009-06-25,12.350000381469728
814487,BAC,2009-06-26,12.75
814488,BAC,2009-06-29,13.1899995803833
814489,BAC,2009-06-30,13.199999809265137
814490,BAC,2009-07-01,13.050000190734863
814491,BAC,2009-07-02,12.640000343322754
814492,BAC,2009-07-06,12.149999618530272
814493,BAC,2009-07-07,12.149999618530272
814494,BAC,2009-07-08,11.84000015258789
814495,BAC,2009-07-09,11.970000267028809
814496,BAC,2009-07-10,11.880000114440918
814497,BAC,2009-07-13,12.989999771118164
814498,BAC,2009-07-14,12.90999984741211
814499,BAC,2009-07-15,13.420000076293944
814500,BAC,2009-07-16,13.170000076293944
814501,BAC,2009-07-17,12.890000343322754
814502,BAC,2009-07-20,12.239999771118164
814503,BAC,2009-07-21,12.1899995803833
814504,BAC,2009-07-22,12.229999542236328
814505,BAC,2009-07-23,12.6899995803833
814506,BAC,2009-07-24,12.510000228881836
814507,BAC,2009-07-27,13.09000015258789
814508,BAC,2009-07-28,13.34000015258789
814509,BAC,2009-07-29,13.520000457763672
814510,BAC,2009-07-30,13.970000267028809
814511,BAC,2009-07-31,14.789999961853027
814512,BAC,2009-08-03,15.31999969482422
814513,BAC,2009-08-04,15.640000343322754
814514,BAC,2009-08-05,16.65999984741211
814515,BAC,2009-08-06,16.700000762939453
814516,BAC,2009-08-07,16.420000076293945
814517,BAC,2009-08-10,16.68000030517578
814518,BAC,2009-08-11,15.850000381469728
814519,BAC,2009-08-12,15.93000030517578
814520,BAC,2009-08-13,17.0
814521,BAC,2009-08-14,17.389999389648438
814522,BAC,2009-08-17,16.559999465942383
814523,BAC,2009-08-18,16.899999618530273
814524,BAC,2009-08-19,16.75
814525,BAC,2009-08-20,17.139999389648438
814526,BAC,2009-08-21,17.459999084472656
814527,BAC,2009-08-24,17.350000381469727
814528,BAC,2009-08-25,17.75
814529,BAC,2009-08-26,17.790000915527344
814530,BAC,2009-08-27,17.920000076293945
814531,BAC,2009-08-28,17.979999542236328
814532,BAC,2009-08-31,17.59000015258789
814533,BAC,2009-09-01,16.459999084472656
814534,BAC,2009-09-02,16.270000457763672
814535,BAC,2009-09-03,16.84000015258789
814536,BAC,2009-09-04,17.09000015258789
814537,BAC,2009-09-08,17.020000457763672
814538,BAC,2009-09-09,17.040000915527344
814539,BAC,2009-09-10,17.219999313354492
814540,BAC,2009-09-11,16.969999313354492
814541,BAC,2009-09-14,16.989999771118164
814542,BAC,2009-09-15,16.790000915527344
814543,BAC,2009-09-16,17.25
814544,BAC,2009-09-17,17.610000610351562
814545,BAC,2009-09-18,17.6299991607666
814546,BAC,2009-09-21,17.25
814547,BAC,2009-09-22,17.610000610351562
814548,BAC,2009-09-23,17.5
814549,BAC,2009-09-24,16.979999542236328
814550,BAC,2009-09-25,16.600000381469727
814551,BAC,2009-09-28,17.219999313354492
814552,BAC,2009-09-29,17.15999984741211
814553,BAC,2009-09-30,16.920000076293945
814554,BAC,2009-10-01,16.209999084472656
814555,BAC,2009-10-02,16.34000015258789
814556,BAC,2009-10-05,16.959999084472656
814557,BAC,2009-10-06,17.0
814558,BAC,2009-10-07,17.350000381469727
814559,BAC,2009-10-08,17.329999923706055
814560,BAC,2009-10-09,17.5
814561,BAC,2009-10-12,18.030000686645508
814562,BAC,2009-10-13,17.809999465942383
814563,BAC,2009-10-14,18.59000015258789
814564,BAC,2009-10-15,18.100000381469727
814565,BAC,2009-10-16,17.260000228881836
814566,BAC,2009-10-19,17.15999984741211
814567,BAC,2009-10-20,17.010000228881836
814568,BAC,2009-10-21,16.510000228881836
814569,BAC,2009-10-22,16.520000457763672
814570,BAC,2009-10-23,16.219999313354492
814571,BAC,2009-10-26,15.399999618530272
814572,BAC,2009-10-27,15.449999809265137
814573,BAC,2009-10-28,15.010000228881836
814574,BAC,2009-10-29,15.729999542236328
814575,BAC,2009-10-30,14.579999923706056
814576,BAC,2009-11-02,14.630000114440918
814577,BAC,2009-11-03,14.800000190734863
814578,BAC,2009-11-04,14.699999809265137
814579,BAC,2009-11-05,15.130000114440918
814580,BAC,2009-11-06,15.050000190734863
814581,BAC,2009-11-09,15.770000457763672
814582,BAC,2009-11-10,16.030000686645508
814583,BAC,2009-11-11,16.43000030517578
814584,BAC,2009-11-12,16.059999465942383
814585,BAC,2009-11-13,15.979999542236328
814586,BAC,2009-11-16,15.869999885559082
814587,BAC,2009-11-17,15.770000457763672
814588,BAC,2009-11-18,16.350000381469727
814589,BAC,2009-11-19,16.079999923706055
814590,BAC,2009-11-20,16.09000015258789
814591,BAC,2009-11-23,16.290000915527344
814592,BAC,2009-11-24,16.100000381469727
814593,BAC,2009-11-25,15.949999809265137
814594,BAC,2009-11-27,15.470000267028809
814595,BAC,2009-11-30,15.850000381469728
814596,BAC,2009-12-01,15.899999618530272
814597,BAC,2009-12-02,15.649999618530272
814598,BAC,2009-12-03,15.760000228881836
814599,BAC,2009-12-04,16.280000686645508
814600,BAC,2009-12-07,15.890000343322754
814601,BAC,2009-12-08,15.40999984741211
814602,BAC,2009-12-09,15.390000343322754
814603,BAC,2009-12-10,15.210000038146973
814604,BAC,2009-12-11,15.630000114440918
814605,BAC,2009-12-14,15.630000114440918
814606,BAC,2009-12-15,15.1899995803833
814607,BAC,2009-12-16,15.279999732971191
814608,BAC,2009-12-17,14.859999656677246
814609,BAC,2009-12-18,15.029999732971191
814610,BAC,2009-12-21,15.279999732971191
814611,BAC,2009-12-22,15.329999923706056
814612,BAC,2009-12-23,15.1899995803833
814613,BAC,2009-12-24,15.25
814614,BAC,2009-12-28,15.289999961853027
814615,BAC,2009-12-29,15.119999885559082
814616,BAC,2009-12-30,15.06999969482422
814617,BAC,2009-12-31,15.0600004196167
814618,BAC,2010-01-04,15.6899995803833
814619,BAC,2010-01-05,16.200000762939453
814620,BAC,2010-01-06,16.389999389648438
814621,BAC,2010-01-07,16.93000030517578
814622,BAC,2010-01-08,16.780000686645508
814623,BAC,2010-01-11,16.93000030517578
814624,BAC,2010-01-12,16.360000610351562
814625,BAC,2010-01-13,16.6200008392334
814626,BAC,2010-01-14,16.81999969482422
814627,BAC,2010-01-15,16.260000228881836
814628,BAC,2010-01-19,16.31999969482422
814629,BAC,2010-01-20,16.489999771118164
814630,BAC,2010-01-21,15.470000267028809
814631,BAC,2010-01-22,14.899999618530272
814632,BAC,2010-01-25,14.979999542236328
814633,BAC,2010-01-26,14.770000457763672
814634,BAC,2010-01-27,15.1899995803833
814635,BAC,2010-01-28,15.369999885559082
814636,BAC,2010-01-29,15.18000030517578
814637,BAC,2010-02-01,15.420000076293944
814638,BAC,2010-02-02,15.600000381469728
814639,BAC,2010-02-03,15.529999732971191
814640,BAC,2010-02-04,14.75
814641,BAC,2010-02-05,15.0
814642,BAC,2010-02-08,14.479999542236328
814643,BAC,2010-02-09,14.470000267028809
814644,BAC,2010-02-10,14.670000076293944
814645,BAC,2010-02-11,14.630000114440918
814646,BAC,2010-02-12,14.449999809265137
814647,BAC,2010-02-16,15.15999984741211
814648,BAC,2010-02-17,15.65999984741211
814649,BAC,2010-02-18,15.880000114440918
814650,BAC,2010-02-19,15.880000114440918
814651,BAC,2010-02-22,16.209999084472656
814652,BAC,2010-02-23,15.9399995803833
814653,BAC,2010-02-24,16.329999923706055
814654,BAC,2010-02-25,16.549999237060547
814655,BAC,2010-02-26,16.65999984741211
814656,BAC,2010-03-01,16.709999084472656
814657,BAC,2010-03-02,16.459999084472656
814658,BAC,2010-03-03,16.3700008392334
814659,BAC,2010-03-04,16.399999618530273
814660,BAC,2010-03-05,16.700000762939453
814661,BAC,2010-03-08,16.739999771118164
814662,BAC,2010-03-09,16.799999237060547
814663,BAC,2010-03-10,17.110000610351562
814664,BAC,2010-03-11,17.1200008392334
814665,BAC,2010-03-12,16.850000381469727
814666,BAC,2010-03-15,16.850000381469727
814667,BAC,2010-03-16,17.030000686645508
814668,BAC,2010-03-17,17.270000457763672
814669,BAC,2010-03-18,17.079999923706055
814670,BAC,2010-03-19,16.81999969482422
814671,BAC,2010-03-22,16.959999084472656
814672,BAC,2010-03-23,17.1299991607666
814673,BAC,2010-03-24,17.56999969482422
814674,BAC,2010-03-25,17.739999771118164
814675,BAC,2010-03-26,17.899999618530273
814676,BAC,2010-03-29,18.040000915527344
814677,BAC,2010-03-30,17.760000228881836
814678,BAC,2010-03-31,17.850000381469727
814679,BAC,2010-04-01,18.040000915527344
814680,BAC,2010-04-05,18.1299991607666
814681,BAC,2010-04-06,18.489999771118164
814682,BAC,2010-04-07,18.6200008392334
814683,BAC,2010-04-08,18.649999618530277
814684,BAC,2010-04-09,18.59000015258789
814685,BAC,2010-04-12,18.65999984741211
814686,BAC,2010-04-13,18.670000076293945
814687,BAC,2010-04-14,19.399999618530277
814688,BAC,2010-04-15,19.479999542236328
814689,BAC,2010-04-16,18.40999984741211
814690,BAC,2010-04-19,18.38999938964844
814691,BAC,2010-04-20,18.61000061035156
814692,BAC,2010-04-21,18.280000686645508
814693,BAC,2010-04-22,18.540000915527344
814694,BAC,2010-04-23,18.43000030517578
814695,BAC,2010-04-26,18.049999237060547
814696,BAC,2010-04-27,17.469999313354492
814697,BAC,2010-04-28,17.780000686645508
814698,BAC,2010-04-29,18.299999237060547
814699,BAC,2010-04-30,17.829999923706055
814700,BAC,2010-05-03,18.059999465942383
814701,BAC,2010-05-04,17.559999465942383
814702,BAC,2010-05-05,17.530000686645508
814703,BAC,2010-05-06,16.280000686645508
814704,BAC,2010-05-07,16.18000030517578
814705,BAC,2010-05-10,17.299999237060547
814706,BAC,2010-05-11,17.15999984741211
814707,BAC,2010-05-12,17.06999969482422
814708,BAC,2010-05-13,16.8700008392334
814709,BAC,2010-05-14,16.34000015258789
814710,BAC,2010-05-17,16.350000381469727
814711,BAC,2010-05-18,15.949999809265137
814712,BAC,2010-05-19,16.309999465942383
814713,BAC,2010-05-20,15.300000190734863
814714,BAC,2010-05-21,15.989999771118164
814715,BAC,2010-05-24,15.399999618530272
814716,BAC,2010-05-25,15.489999771118164
814717,BAC,2010-05-26,15.470000267028809
814718,BAC,2010-05-27,16.18000030517578
814719,BAC,2010-05-28,15.739999771118164
814720,BAC,2010-06-01,15.4399995803833
814721,BAC,2010-06-02,15.890000343322754
814722,BAC,2010-06-03,15.8100004196167
814723,BAC,2010-06-04,15.350000381469728
814724,BAC,2010-06-07,14.829999923706056
814725,BAC,2010-06-08,15.329999923706056
814726,BAC,2010-06-09,15.010000228881836
814727,BAC,2010-06-10,15.460000038146973
814728,BAC,2010-06-11,15.600000381469728
814729,BAC,2010-06-14,15.40999984741211
814730,BAC,2010-06-15,15.800000190734863
814731,BAC,2010-06-16,15.869999885559082
814732,BAC,2010-06-17,15.81999969482422
814733,BAC,2010-06-18,15.81999969482422
814734,BAC,2010-06-21,15.789999961853027
814735,BAC,2010-06-22,15.579999923706056
814736,BAC,2010-06-23,15.43000030517578
814737,BAC,2010-06-24,15.020000457763672
814738,BAC,2010-06-25,15.420000076293944
814739,BAC,2010-06-28,15.239999771118164
814740,BAC,2010-06-29,14.56999969482422
814741,BAC,2010-06-30,14.369999885559082
814742,BAC,2010-07-01,14.020000457763672
814743,BAC,2010-07-02,13.84000015258789
814744,BAC,2010-07-06,14.0600004196167
814745,BAC,2010-07-07,14.710000038146973
814746,BAC,2010-07-08,14.859999656677246
814747,BAC,2010-07-09,15.109999656677246
814748,BAC,2010-07-12,15.210000038146973
814749,BAC,2010-07-13,15.670000076293944
814750,BAC,2010-07-14,15.670000076293944
814751,BAC,2010-07-15,15.390000343322754
814752,BAC,2010-07-16,13.979999542236328
814753,BAC,2010-07-19,13.609999656677246
814754,BAC,2010-07-20,13.770000457763672
814755,BAC,2010-07-21,13.359999656677246
814756,BAC,2010-07-22,13.65999984741211
814757,BAC,2010-07-23,13.739999771118164
814758,BAC,2010-07-26,14.149999618530272
814759,BAC,2010-07-27,14.1899995803833
814760,BAC,2010-07-28,13.989999771118164
814761,BAC,2010-07-29,14.029999732971191
814762,BAC,2010-07-30,14.039999961853027
814763,BAC,2010-08-02,14.4399995803833
814764,BAC,2010-08-03,14.34000015258789
814765,BAC,2010-08-04,14.1899995803833
814766,BAC,2010-08-05,14.020000457763672
814767,BAC,2010-08-06,13.960000038146973
814768,BAC,2010-08-09,13.90999984741211
814769,BAC,2010-08-10,13.630000114440918
814770,BAC,2010-08-11,13.1899995803833
814771,BAC,2010-08-12,13.0600004196167
814772,BAC,2010-08-13,13.229999542236328
814773,BAC,2010-08-16,13.1899995803833
814774,BAC,2010-08-17,13.210000038146973
814775,BAC,2010-08-18,13.31999969482422
814776,BAC,2010-08-19,13.020000457763672
814777,BAC,2010-08-20,12.869999885559082
814778,BAC,2010-08-23,12.869999885559082
814779,BAC,2010-08-24,12.640000343322754
814780,BAC,2010-08-25,12.65999984741211
814781,BAC,2010-08-26,12.470000267028809
814782,BAC,2010-08-27,12.640000343322754
814783,BAC,2010-08-30,12.31999969482422
814784,BAC,2010-08-31,12.460000038146973
814785,BAC,2010-09-01,13.210000038146973
814786,BAC,2010-09-02,13.279999732971191
814787,BAC,2010-09-03,13.5
814788,BAC,2010-09-07,13.210000038146973
814789,BAC,2010-09-08,13.369999885559082
814790,BAC,2010-09-09,13.5
814791,BAC,2010-09-10,13.550000190734863
814792,BAC,2010-09-13,13.949999809265137
814793,BAC,2010-09-14,13.68000030517578
814794,BAC,2010-09-15,13.710000038146973
814795,BAC,2010-09-16,13.550000190734863
814796,BAC,2010-09-17,13.399999618530272
814797,BAC,2010-09-20,13.739999771118164
814798,BAC,2010-09-21,13.649999618530272
814799,BAC,2010-09-22,13.420000076293944
814800,BAC,2010-09-23,13.170000076293944
814801,BAC,2010-09-24,13.600000381469728
814802,BAC,2010-09-27,13.239999771118164
814803,BAC,2010-09-28,13.270000457763672
814804,BAC,2010-09-29,13.109999656677246
814805,BAC,2010-09-30,13.100000381469728
814806,BAC,2010-10-01,13.300000190734863
814807,BAC,2010-10-04,13.149999618530272
814808,BAC,2010-10-05,13.5600004196167
814809,BAC,2010-10-06,13.390000343322754
814810,BAC,2010-10-07,13.3100004196167
814811,BAC,2010-10-08,13.18000030517578
814812,BAC,2010-10-11,13.149999618530272
814813,BAC,2010-10-12,13.520000457763672
814814,BAC,2010-10-13,13.289999961853027
814815,BAC,2010-10-14,12.600000381469728
814816,BAC,2010-10-15,11.979999542236328
814817,BAC,2010-10-18,12.34000015258789
814818,BAC,2010-10-19,11.800000190734863
814819,BAC,2010-10-20,11.75
814820,BAC,2010-10-21,11.359999656677246
814821,BAC,2010-10-22,11.4399995803833
814822,BAC,2010-10-25,11.15999984741211
814823,BAC,2010-10-26,11.300000190734863
814824,BAC,2010-10-27,11.539999961853027
814825,BAC,2010-10-28,11.529999732971191
814826,BAC,2010-10-29,11.449999809265137
814827,BAC,2010-11-01,11.5
814828,BAC,2010-11-02,11.399999618530272
814829,BAC,2010-11-03,11.520000457763672
814830,BAC,2010-11-04,12.130000114440918
814831,BAC,2010-11-05,12.359999656677246
814832,BAC,2010-11-08,12.600000381469728
814833,BAC,2010-11-09,12.270000457763672
814834,BAC,2010-11-10,12.56999969482422
814835,BAC,2010-11-11,12.369999885559082
814836,BAC,2010-11-12,12.119999885559082
814837,BAC,2010-11-15,12.100000381469728
814838,BAC,2010-11-16,11.9399995803833
814839,BAC,2010-11-17,11.619999885559082
814840,BAC,2010-11-18,11.699999809265137
814841,BAC,2010-11-19,11.65999984741211
814842,BAC,2010-11-22,11.300000190734863
814843,BAC,2010-11-23,11.09000015258789
814844,BAC,2010-11-24,11.279999732971191
814845,BAC,2010-11-26,11.119999885559082
814846,BAC,2010-11-29,11.3100004196167
814847,BAC,2010-11-30,10.949999809265137
814848,BAC,2010-12-01,11.289999961853027
814849,BAC,2010-12-02,11.68000030517578
814850,BAC,2010-12-03,11.859999656677246
814851,BAC,2010-12-06,11.640000343322754
814852,BAC,2010-12-07,11.56999969482422
814853,BAC,2010-12-08,12.0
814854,BAC,2010-12-09,12.649999618530272
814855,BAC,2010-12-10,12.800000190734863
814856,BAC,2010-12-13,12.539999961853027
814857,BAC,2010-12-14,12.399999618530272
814858,BAC,2010-12-15,12.289999961853027
814859,BAC,2010-12-16,12.520000457763672
814860,BAC,2010-12-17,12.56999969482422
814861,BAC,2010-12-20,12.619999885559082
814862,BAC,2010-12-21,12.979999542236328
814863,BAC,2010-12-22,13.380000114440918
814864,BAC,2010-12-23,13.0600004196167
814865,BAC,2010-12-27,13.270000457763672
814866,BAC,2010-12-28,13.34000015258789
814867,BAC,2010-12-29,13.3100004196167
814868,BAC,2010-12-30,13.279999732971191
814869,BAC,2010-12-31,13.34000015258789
814870,BAC,2011-01-03,14.1899995803833
814871,BAC,2011-01-04,14.239999771118164
814872,BAC,2011-01-05,14.5
814873,BAC,2011-01-06,14.4399995803833
814874,BAC,2011-01-07,14.25
814875,BAC,2011-01-10,14.399999618530272
814876,BAC,2011-01-11,14.6899995803833
814877,BAC,2011-01-12,14.989999771118164
814878,BAC,2011-01-13,14.770000457763672
814879,BAC,2011-01-14,15.25
814880,BAC,2011-01-18,15.0
814881,BAC,2011-01-19,14.369999885559082
814882,BAC,2011-01-20,14.539999961853027
814883,BAC,2011-01-21,14.25
814884,BAC,2011-01-24,13.920000076293944
814885,BAC,2011-01-25,13.630000114440918
814886,BAC,2011-01-26,13.550000190734863
814887,BAC,2011-01-27,13.670000076293944
814888,BAC,2011-01-28,13.600000381469728
814889,BAC,2011-01-31,13.729999542236328
814890,BAC,2011-02-01,14.3100004196167
814891,BAC,2011-02-02,14.239999771118164
814892,BAC,2011-02-03,14.43000030517578
814893,BAC,2011-02-04,14.289999961853027
814894,BAC,2011-02-07,14.670000076293944
814895,BAC,2011-02-08,14.609999656677246
814896,BAC,2011-02-09,14.640000343322754
814897,BAC,2011-02-10,14.489999771118164
814898,BAC,2011-02-11,14.770000457763672
814899,BAC,2011-02-14,14.890000343322754
814900,BAC,2011-02-15,14.770000457763672
814901,BAC,2011-02-16,14.84000015258789
814902,BAC,2011-02-17,14.8100004196167
814903,BAC,2011-02-18,14.75
814904,BAC,2011-02-22,14.18000030517578
814905,BAC,2011-02-23,14.170000076293944
814906,BAC,2011-02-24,13.970000267028809
814907,BAC,2011-02-25,14.199999809265137
814908,BAC,2011-02-28,14.289999961853027
814909,BAC,2011-03-01,13.93000030517578
814910,BAC,2011-03-02,13.829999923706056
814911,BAC,2011-03-03,14.270000457763672
814912,BAC,2011-03-04,14.119999885559082
814913,BAC,2011-03-07,14.029999732971191
814914,BAC,2011-03-08,14.6899995803833
814915,BAC,2011-03-09,14.59000015258789
814916,BAC,2011-03-10,14.260000228881836
814917,BAC,2011-03-11,14.380000114440918
814918,BAC,2011-03-14,14.229999542236328
814919,BAC,2011-03-15,13.960000038146973
814920,BAC,2011-03-16,13.6899995803833
814921,BAC,2011-03-17,13.979999542236328
814922,BAC,2011-03-18,14.039999961853027
814923,BAC,2011-03-21,14.050000190734863
814924,BAC,2011-03-22,13.880000114440918
814925,BAC,2011-03-23,13.649999618530272
814926,BAC,2011-03-24,13.479999542236328
814927,BAC,2011-03-25,13.34000015258789
814928,BAC,2011-03-28,13.369999885559082
814929,BAC,2011-03-29,13.350000381469728
814930,BAC,2011-03-30,13.449999809265137
814931,BAC,2011-03-31,13.329999923706056
814932,BAC,2011-04-01,13.369999885559082
814933,BAC,2011-04-04,13.4399995803833
814934,BAC,2011-04-05,13.470000267028809
814935,BAC,2011-04-06,13.720000267028809
814936,BAC,2011-04-07,13.609999656677246
814937,BAC,2011-04-08,13.479999542236328
814938,BAC,2011-04-11,13.489999771118164
814939,BAC,2011-04-12,13.470000267028809
814940,BAC,2011-04-13,13.270000457763672
814941,BAC,2011-04-14,13.130000114440918
814942,BAC,2011-04-15,12.81999969482422
814943,BAC,2011-04-18,12.420000076293944
814944,BAC,2011-04-19,12.34000015258789
814945,BAC,2011-04-20,12.270000457763672
814946,BAC,2011-04-21,12.3100004196167
814947,BAC,2011-04-25,12.4399995803833
814948,BAC,2011-04-26,12.229999542236328
814949,BAC,2011-04-27,12.329999923706056
814950,BAC,2011-04-28,12.420000076293944
814951,BAC,2011-04-29,12.279999732971191
814952,BAC,2011-05-02,12.34000015258789
814953,BAC,2011-05-03,12.600000381469728
814954,BAC,2011-05-04,12.489999771118164
814955,BAC,2011-05-05,12.300000190734863
814956,BAC,2011-05-06,12.3100004196167
814957,BAC,2011-05-09,12.18000030517578
814958,BAC,2011-05-10,12.279999732971191
814959,BAC,2011-05-11,12.25
814960,BAC,2011-05-12,12.199999809265137
814961,BAC,2011-05-13,11.93000030517578
814962,BAC,2011-05-16,11.859999656677246
814963,BAC,2011-05-17,11.899999618530272
814964,BAC,2011-05-18,11.789999961853027
814965,BAC,2011-05-19,11.6899995803833
814966,BAC,2011-05-20,11.579999923706056
814967,BAC,2011-05-23,11.420000076293944
814968,BAC,2011-05-24,11.460000038146973
814969,BAC,2011-05-25,11.380000114440918
814970,BAC,2011-05-26,11.460000038146973
814971,BAC,2011-05-27,11.6899995803833
814972,BAC,2011-05-31,11.75
814973,BAC,2011-06-01,11.239999771118164
814974,BAC,2011-06-02,11.289999961853027
814975,BAC,2011-06-03,11.279999732971191
814976,BAC,2011-06-06,10.829999923706056
814977,BAC,2011-06-07,10.649999618530272
814978,BAC,2011-06-08,10.539999961853027
814979,BAC,2011-06-09,10.649999618530272
814980,BAC,2011-06-10,10.800000190734863
814981,BAC,2011-06-13,10.970000267028809
814982,BAC,2011-06-14,10.800000190734863
814983,BAC,2011-06-15,10.5
814984,BAC,2011-06-16,10.600000381469728
814985,BAC,2011-06-17,10.68000030517578
814986,BAC,2011-06-20,10.600000381469728
814987,BAC,2011-06-21,10.829999923706056
814988,BAC,2011-06-22,10.789999961853027
814989,BAC,2011-06-23,10.710000038146973
814990,BAC,2011-06-24,10.520000457763672
814991,BAC,2011-06-27,10.850000381469728
814992,BAC,2011-06-28,10.81999969482422
814993,BAC,2011-06-29,11.140000343322754
814994,BAC,2011-06-30,10.960000038146973
814995,BAC,2011-07-01,11.09000015258789
814996,BAC,2011-07-05,11.0
814997,BAC,2011-07-06,10.739999771118164
814998,BAC,2011-07-07,10.920000076293944
814999,BAC,2011-07-08,10.699999809265137
815000,BAC,2011-07-11,10.350000381469728
815001,BAC,2011-07-12,10.210000038146973
815002,BAC,2011-07-13,10.199999809265137
815003,BAC,2011-07-14,10.06999969482422
815004,BAC,2011-07-15,10.0
815005,BAC,2011-07-18,9.720000267028809
815006,BAC,2011-07-19,9.56999969482422
815007,BAC,2011-07-20,9.850000381469728
815008,BAC,2011-07-21,10.229999542236328
815009,BAC,2011-07-22,10.130000114440918
815010,BAC,2011-07-25,10.010000228881836
815011,BAC,2011-07-26,10.0
815012,BAC,2011-07-27,9.68000030517578
815013,BAC,2011-07-28,9.789999961853027
815014,BAC,2011-07-29,9.710000038146973
815015,BAC,2011-08-01,9.8100004196167
815016,BAC,2011-08-02,9.489999771118164
815017,BAC,2011-08-03,9.539999961853027
815018,BAC,2011-08-04,8.829999923706055
815019,BAC,2011-08-05,8.170000076293945
815020,BAC,2011-08-08,6.510000228881836
815021,BAC,2011-08-09,7.599999904632568
815022,BAC,2011-08-10,6.769999980926514
815023,BAC,2011-08-11,7.25
815024,BAC,2011-08-12,7.190000057220459
815025,BAC,2011-08-15,7.760000228881836
815026,BAC,2011-08-16,7.400000095367432
815027,BAC,2011-08-17,7.460000038146973
815028,BAC,2011-08-18,7.010000228881836
815029,BAC,2011-08-19,6.96999979019165
815030,BAC,2011-08-22,6.420000076293945
815031,BAC,2011-08-23,6.300000190734863
815032,BAC,2011-08-24,6.989999771118164
815033,BAC,2011-08-25,7.650000095367432
815034,BAC,2011-08-26,7.760000228881836
815035,BAC,2011-08-29,8.390000343322754
815036,BAC,2011-08-30,8.119999885559082
815037,BAC,2011-08-31,8.170000076293945
815038,BAC,2011-09-01,7.909999847412109
815039,BAC,2011-09-02,7.25
815040,BAC,2011-09-06,6.989999771118164
815041,BAC,2011-09-07,7.480000019073486
815042,BAC,2011-09-08,7.199999809265137
815043,BAC,2011-09-09,6.980000019073486
815044,BAC,2011-09-12,7.050000190734863
815045,BAC,2011-09-13,7.0
815046,BAC,2011-09-14,7.050000190734863
815047,BAC,2011-09-15,7.329999923706055
815048,BAC,2011-09-16,7.230000019073486
815049,BAC,2011-09-19,6.989999771118164
815050,BAC,2011-09-20,6.900000095367432
815051,BAC,2011-09-21,6.380000114440918
815052,BAC,2011-09-22,6.059999942779541
815053,BAC,2011-09-23,6.309999942779541
815054,BAC,2011-09-26,6.599999904632568
815055,BAC,2011-09-27,6.480000019073486
815056,BAC,2011-09-28,6.159999847412109
815057,BAC,2011-09-29,6.349999904632568
815058,BAC,2011-09-30,6.119999885559082
815059,BAC,2011-10-03,5.53000020980835
815060,BAC,2011-10-04,5.760000228881836
815061,BAC,2011-10-05,5.769999980926514
815062,BAC,2011-10-06,6.28000020980835
815063,BAC,2011-10-07,5.900000095367432
815064,BAC,2011-10-10,6.28000020980835
815065,BAC,2011-10-11,6.369999885559082
815066,BAC,2011-10-12,6.579999923706055
815067,BAC,2011-10-13,6.21999979019165
815068,BAC,2011-10-14,6.190000057220459
815069,BAC,2011-10-17,6.03000020980835
815070,BAC,2011-10-18,6.639999866485596
815071,BAC,2011-10-19,6.400000095367432
815072,BAC,2011-10-20,6.46999979019165
815073,BAC,2011-10-21,6.460000038146973
815074,BAC,2011-10-24,6.71999979019165
815075,BAC,2011-10-25,6.460000038146973
815076,BAC,2011-10-26,6.590000152587891
815077,BAC,2011-10-27,7.21999979019165
815078,BAC,2011-10-28,7.349999904632568
815079,BAC,2011-10-31,6.829999923706055
815080,BAC,2011-11-01,6.400000095367432
815081,BAC,2011-11-02,6.71999979019165
815082,BAC,2011-11-03,6.909999847412109
815083,BAC,2011-11-04,6.489999771118164
815084,BAC,2011-11-07,6.449999809265137
815085,BAC,2011-11-08,6.53000020980835
815086,BAC,2011-11-09,6.159999847412109
815087,BAC,2011-11-10,6.03000020980835
815088,BAC,2011-11-11,6.210000038146973
815089,BAC,2011-11-14,6.050000190734863
815090,BAC,2011-11-15,6.130000114440918
815091,BAC,2011-11-16,5.900000095367432
815092,BAC,2011-11-17,5.800000190734863
815093,BAC,2011-11-18,5.78000020980835
815094,BAC,2011-11-21,5.489999771118164
815095,BAC,2011-11-22,5.369999885559082
815096,BAC,2011-11-23,5.139999866485596
815097,BAC,2011-11-25,5.170000076293945
815098,BAC,2011-11-28,5.25
815099,BAC,2011-11-29,5.079999923706055
815100,BAC,2011-11-30,5.440000057220459
815101,BAC,2011-12-01,5.53000020980835
815102,BAC,2011-12-02,5.639999866485596
815103,BAC,2011-12-05,5.789999961853027
815104,BAC,2011-12-06,5.78000020980835
815105,BAC,2011-12-07,5.889999866485596
815106,BAC,2011-12-08,5.590000152587891
815107,BAC,2011-12-09,5.71999979019165
815108,BAC,2011-12-12,5.449999809265137
815109,BAC,2011-12-13,5.320000171661377
815110,BAC,2011-12-14,5.230000019073486
815111,BAC,2011-12-15,5.260000228881836
815112,BAC,2011-12-16,5.199999809265137
815113,BAC,2011-12-19,4.989999771118164
815114,BAC,2011-12-20,5.170000076293945
815115,BAC,2011-12-21,5.230000019073486
815116,BAC,2011-12-22,5.46999979019165
815117,BAC,2011-12-23,5.599999904632568
815118,BAC,2011-12-27,5.480000019073486
815119,BAC,2011-12-28,5.289999961853027
815120,BAC,2011-12-29,5.460000038146973
815121,BAC,2011-12-30,5.559999942779541
815122,BAC,2012-01-03,5.800000190734863
815123,BAC,2012-01-04,5.809999942779541
815124,BAC,2012-01-05,6.309999942779541
815125,BAC,2012-01-06,6.179999828338623
815126,BAC,2012-01-09,6.269999980926514
815127,BAC,2012-01-10,6.630000114440918
815128,BAC,2012-01-11,6.869999885559082
815129,BAC,2012-01-12,6.789999961853027
815130,BAC,2012-01-13,6.610000133514404
815131,BAC,2012-01-17,6.480000019073486
815132,BAC,2012-01-18,6.800000190734863
815133,BAC,2012-01-19,6.960000038146973
815134,BAC,2012-01-20,7.070000171661377
815135,BAC,2012-01-23,7.25
815136,BAC,2012-01-24,7.289999961853027
815137,BAC,2012-01-25,7.349999904632568
815138,BAC,2012-01-26,7.300000190734863
815139,BAC,2012-01-27,7.289999961853027
815140,BAC,2012-01-30,7.070000171661377
815141,BAC,2012-01-31,7.130000114440918
815142,BAC,2012-02-01,7.360000133514404
815143,BAC,2012-02-02,7.449999809265137
815144,BAC,2012-02-03,7.840000152587891
815145,BAC,2012-02-06,7.96999979019165
815146,BAC,2012-02-07,7.849999904632568
815147,BAC,2012-02-08,8.130000114440918
815148,BAC,2012-02-09,8.180000305175781
815149,BAC,2012-02-10,8.069999694824219
815150,BAC,2012-02-13,8.25
815151,BAC,2012-02-14,7.980000019073486
815152,BAC,2012-02-15,7.78000020980835
815153,BAC,2012-02-16,8.09000015258789
815154,BAC,2012-02-17,8.020000457763672
815155,BAC,2012-02-21,8.109999656677246
815156,BAC,2012-02-22,7.949999809265137
815157,BAC,2012-02-23,8.020000457763672
815158,BAC,2012-02-24,7.880000114440918
815159,BAC,2012-02-27,8.039999961853027
815160,BAC,2012-02-28,8.119999885559082
815161,BAC,2012-02-29,7.96999979019165
815162,BAC,2012-03-01,8.119999885559082
815163,BAC,2012-03-02,8.130000114440918
815164,BAC,2012-03-05,7.96999979019165
815165,BAC,2012-03-06,7.710000038146973
815166,BAC,2012-03-07,8.020000457763672
815167,BAC,2012-03-08,8.0600004196167
815168,BAC,2012-03-09,8.050000190734863
815169,BAC,2012-03-12,7.989999771118164
815170,BAC,2012-03-13,8.489999771118164
815171,BAC,2012-03-14,8.84000015258789
815172,BAC,2012-03-15,9.239999771118164
815173,BAC,2012-03-16,9.800000190734863
815174,BAC,2012-03-19,9.529999732971191
815175,BAC,2012-03-20,9.8100004196167
815176,BAC,2012-03-21,9.81999969482422
815177,BAC,2012-03-22,9.600000381469728
815178,BAC,2012-03-23,9.850000381469728
815179,BAC,2012-03-26,9.93000030517578
815180,BAC,2012-03-27,9.600000381469728
815181,BAC,2012-03-28,9.75
815182,BAC,2012-03-29,9.529999732971191
815183,BAC,2012-03-30,9.56999969482422
815184,BAC,2012-04-02,9.68000030517578
815185,BAC,2012-04-03,9.489999771118164
815186,BAC,2012-04-04,9.199999809265137
815187,BAC,2012-04-05,9.229999542236328
815188,BAC,2012-04-09,8.930000305175781
815189,BAC,2012-04-10,8.539999961853027
815190,BAC,2012-04-11,8.859999656677246
815191,BAC,2012-04-12,9.170000076293944
815192,BAC,2012-04-13,8.680000305175781
815193,BAC,2012-04-16,8.789999961853027
815194,BAC,2012-04-17,8.920000076293945
815195,BAC,2012-04-18,8.920000076293945
815196,BAC,2012-04-19,8.770000457763672
815197,BAC,2012-04-20,8.359999656677246
815198,BAC,2012-04-23,8.180000305175781
815199,BAC,2012-04-24,8.210000038146973
815200,BAC,2012-04-25,8.260000228881836
815201,BAC,2012-04-26,8.270000457763672
815202,BAC,2012-04-27,8.25
815203,BAC,2012-04-30,8.109999656677246
815204,BAC,2012-05-01,8.3100004196167
815205,BAC,2012-05-02,8.15999984741211
815206,BAC,2012-05-03,8.0
815207,BAC,2012-05-04,7.739999771118164
815208,BAC,2012-05-07,7.960000038146973
815209,BAC,2012-05-08,7.789999961853027
815210,BAC,2012-05-09,7.730000019073486
815211,BAC,2012-05-10,7.699999809265137
815212,BAC,2012-05-11,7.550000190734863
815213,BAC,2012-05-14,7.349999904632568
815214,BAC,2012-05-15,7.300000190734863
815215,BAC,2012-05-16,7.110000133514404
815216,BAC,2012-05-17,6.980000019073486
815217,BAC,2012-05-18,7.019999980926514
815218,BAC,2012-05-21,6.829999923706055
815219,BAC,2012-05-22,6.980000019073486
815220,BAC,2012-05-23,7.170000076293945
815221,BAC,2012-05-24,7.139999866485596
815222,BAC,2012-05-25,7.150000095367432
815223,BAC,2012-05-29,7.440000057220459
815224,BAC,2012-05-30,7.199999809265137
815225,BAC,2012-05-31,7.349999904632568
815226,BAC,2012-06-01,7.019999980926514
815227,BAC,2012-06-04,6.900000095367432
815228,BAC,2012-06-05,7.099999904632568
815229,BAC,2012-06-06,7.639999866485596
815230,BAC,2012-06-07,7.420000076293945
815231,BAC,2012-06-08,7.559999942779541
815232,BAC,2012-06-11,7.28000020980835
815233,BAC,2012-06-12,7.489999771118164
815234,BAC,2012-06-13,7.5
815235,BAC,2012-06-14,7.659999847412109
815236,BAC,2012-06-15,7.900000095367432
815237,BAC,2012-06-18,7.760000228881836
815238,BAC,2012-06-19,8.109999656677246
815239,BAC,2012-06-20,8.140000343322754
815240,BAC,2012-06-21,7.820000171661377
815241,BAC,2012-06-22,7.940000057220459
815242,BAC,2012-06-25,7.599999904632568
815243,BAC,2012-06-26,7.619999885559082
815244,BAC,2012-06-27,7.769999980926514
815245,BAC,2012-06-28,7.739999771118164
815246,BAC,2012-06-29,8.180000305175781
815247,BAC,2012-07-02,8.050000190734863
815248,BAC,2012-07-03,8.0600004196167
815249,BAC,2012-07-05,7.820000171661377
815250,BAC,2012-07-06,7.659999847412109
815251,BAC,2012-07-09,7.559999942779541
815252,BAC,2012-07-10,7.480000019073486
815253,BAC,2012-07-11,7.630000114440918
815254,BAC,2012-07-12,7.480000019073486
815255,BAC,2012-07-13,7.820000171661377
815256,BAC,2012-07-16,7.809999942779541
815257,BAC,2012-07-17,7.920000076293945
815258,BAC,2012-07-18,7.53000020980835
815259,BAC,2012-07-19,7.260000228881836
815260,BAC,2012-07-20,7.070000171661377
815261,BAC,2012-07-23,7.090000152587891
815262,BAC,2012-07-24,7.039999961853027
815263,BAC,2012-07-25,7.070000171661377
815264,BAC,2012-07-26,7.170000076293945
815265,BAC,2012-07-27,7.309999942779541
815266,BAC,2012-07-30,7.28000020980835
815267,BAC,2012-07-31,7.340000152587891
815268,BAC,2012-08-01,7.21999979019165
815269,BAC,2012-08-02,7.179999828338623
815270,BAC,2012-08-03,7.429999828338623
815271,BAC,2012-08-06,7.639999866485596
815272,BAC,2012-08-07,7.670000076293945
815273,BAC,2012-08-08,7.670000076293945
815274,BAC,2012-08-09,7.71999979019165
815275,BAC,2012-08-10,7.739999771118164
815276,BAC,2012-08-13,7.71999979019165
815277,BAC,2012-08-14,7.78000020980835
815278,BAC,2012-08-15,7.869999885559082
815279,BAC,2012-08-16,7.929999828338623
815280,BAC,2012-08-17,8.0
815281,BAC,2012-08-20,8.149999618530273
815282,BAC,2012-08-21,8.1899995803833
815283,BAC,2012-08-22,8.220000267028809
815284,BAC,2012-08-23,8.149999618530273
815285,BAC,2012-08-24,8.15999984741211
815286,BAC,2012-08-27,8.069999694824219
815287,BAC,2012-08-28,7.960000038146973
815288,BAC,2012-08-29,8.0
815289,BAC,2012-08-30,7.909999847412109
815290,BAC,2012-08-31,7.989999771118164
815291,BAC,2012-09-04,8.0
815292,BAC,2012-09-05,7.949999809265137
815293,BAC,2012-09-06,8.350000381469727
815294,BAC,2012-09-07,8.800000190734863
815295,BAC,2012-09-10,8.579999923706055
815296,BAC,2012-09-11,9.029999732971191
815297,BAC,2012-09-12,8.970000267028809
815298,BAC,2012-09-13,9.399999618530272
815299,BAC,2012-09-14,9.550000190734863
815300,BAC,2012-09-17,9.300000190734863
815301,BAC,2012-09-18,9.229999542236328
815302,BAC,2012-09-19,9.289999961853027
815303,BAC,2012-09-20,9.1899995803833
815304,BAC,2012-09-21,9.109999656677246
815305,BAC,2012-09-24,9.100000381469728
815306,BAC,2012-09-25,8.930000305175781
815307,BAC,2012-09-26,8.819999694824219
815308,BAC,2012-09-27,8.970000267028809
815309,BAC,2012-09-28,8.829999923706055
815310,BAC,2012-10-01,8.960000038146973
815311,BAC,2012-10-02,8.930000305175781
815312,BAC,2012-10-03,9.109999656677246
815313,BAC,2012-10-04,9.40999984741211
815314,BAC,2012-10-05,9.31999969482422
815315,BAC,2012-10-08,9.279999732971191
815316,BAC,2012-10-09,9.210000038146973
815317,BAC,2012-10-10,9.210000038146973
815318,BAC,2012-10-11,9.34000015258789
815319,BAC,2012-10-12,9.119999885559082
815320,BAC,2012-10-15,9.4399995803833
815321,BAC,2012-10-16,9.460000038146973
815322,BAC,2012-10-17,9.4399995803833
815323,BAC,2012-10-18,9.470000267028809
815324,BAC,2012-10-19,9.4399995803833
815325,BAC,2012-10-22,9.550000190734863
815326,BAC,2012-10-23,9.359999656677246
815327,BAC,2012-10-24,9.3100004196167
815328,BAC,2012-10-25,9.239999771118164
815329,BAC,2012-10-26,9.119999885559082
815330,BAC,2012-10-31,9.31999969482422
815331,BAC,2012-11-01,9.739999771118164
815332,BAC,2012-11-02,9.850000381469728
815333,BAC,2012-11-05,9.75
815334,BAC,2012-11-06,9.9399995803833
815335,BAC,2012-11-07,9.229999542236328
815336,BAC,2012-11-08,9.390000343322754
815337,BAC,2012-11-09,9.43000030517578
815338,BAC,2012-11-12,9.390000343322754
815339,BAC,2012-11-13,9.329999923706056
815340,BAC,2012-11-14,8.989999771118164
815341,BAC,2012-11-15,9.09000015258789
815342,BAC,2012-11-16,9.119999885559082
815343,BAC,2012-11-19,9.489999771118164
815344,BAC,2012-11-20,9.630000114440918
815345,BAC,2012-11-21,9.770000457763672
815346,BAC,2012-11-23,9.899999618530272
815347,BAC,2012-11-26,9.84000015258789
815348,BAC,2012-11-27,9.65999984741211
815349,BAC,2012-11-28,9.760000228881836
815350,BAC,2012-11-29,9.829999923706056
815351,BAC,2012-11-30,9.859999656677246
815352,BAC,2012-12-03,9.800000190734863
815353,BAC,2012-12-04,9.90999984741211
815354,BAC,2012-12-05,10.460000038146973
815355,BAC,2012-12-06,10.460000038146973
815356,BAC,2012-12-07,10.640000343322754
815357,BAC,2012-12-10,10.56999969482422
815358,BAC,2012-12-11,10.510000228881836
815359,BAC,2012-12-12,10.609999656677246
815360,BAC,2012-12-13,10.539999961853027
815361,BAC,2012-12-14,10.579999923706056
815362,BAC,2012-12-17,11.0
815363,BAC,2012-12-18,11.359999656677246
815364,BAC,2012-12-19,11.1899995803833
815365,BAC,2012-12-20,11.520000457763672
815366,BAC,2012-12-21,11.289999961853027
815367,BAC,2012-12-24,11.25
815368,BAC,2012-12-26,11.539999961853027
815369,BAC,2012-12-27,11.470000267028809
815370,BAC,2012-12-28,11.359999656677246
815371,BAC,2012-12-31,11.609999656677246
815372,BAC,2013-01-02,12.029999732971191
815373,BAC,2013-01-03,11.960000038146973
815374,BAC,2013-01-04,12.109999656677246
815375,BAC,2013-01-07,12.09000015258789
815376,BAC,2013-01-08,11.979999542236328
815377,BAC,2013-01-09,11.43000030517578
815378,BAC,2013-01-10,11.779999732971191
815379,BAC,2013-01-11,11.630000114440918
815380,BAC,2013-01-14,11.470000267028809
815381,BAC,2013-01-15,11.550000190734863
815382,BAC,2013-01-16,11.779999732971191
815383,BAC,2013-01-17,11.279999732971191
815384,BAC,2013-01-18,11.140000343322754
815385,BAC,2013-01-22,11.350000381469728
815386,BAC,2013-01-23,11.420000076293944
815387,BAC,2013-01-24,11.529999732971191
815388,BAC,2013-01-25,11.619999885559082
815389,BAC,2013-01-28,11.479999542236328
815390,BAC,2013-01-29,11.489999771118164
815391,BAC,2013-01-30,11.380000114440918
815392,BAC,2013-01-31,11.31999969482422
815393,BAC,2013-02-01,11.710000038146973
815394,BAC,2013-02-04,11.479999542236328
815395,BAC,2013-02-05,11.880000114440918
815396,BAC,2013-02-06,11.93000030517578
815397,BAC,2013-02-07,11.84000015258789
815398,BAC,2013-02-08,11.760000228881836
815399,BAC,2013-02-11,11.859999656677246
815400,BAC,2013-02-12,12.25
815401,BAC,2013-02-13,12.170000076293944
815402,BAC,2013-02-14,12.130000114440918
815403,BAC,2013-02-15,12.029999732971191
815404,BAC,2013-02-19,12.1899995803833
815405,BAC,2013-02-20,11.800000190734863
815406,BAC,2013-02-21,11.420000076293944
815407,BAC,2013-02-22,11.4399995803833
815408,BAC,2013-02-25,11.029999732971191
815409,BAC,2013-02-26,11.130000114440918
815410,BAC,2013-02-27,11.300000190734863
815411,BAC,2013-02-28,11.229999542236328
815412,BAC,2013-03-01,11.34000015258789
815413,BAC,2013-03-04,11.40999984741211
815414,BAC,2013-03-05,11.550000190734863
815415,BAC,2013-03-06,11.920000076293944
815416,BAC,2013-03-07,12.260000228881836
815417,BAC,2013-03-08,12.06999969482422
815418,BAC,2013-03-11,12.149999618530272
815419,BAC,2013-03-12,12.010000228881836
815420,BAC,2013-03-13,12.0600004196167
815421,BAC,2013-03-14,12.109999656677246
815422,BAC,2013-03-15,12.56999969482422
815423,BAC,2013-03-18,12.5600004196167
815424,BAC,2013-03-19,12.710000038146973
815425,BAC,2013-03-20,12.779999732971191
815426,BAC,2013-03-21,12.56999969482422
815427,BAC,2013-03-22,12.5600004196167
815428,BAC,2013-03-25,12.399999618530272
815429,BAC,2013-03-26,12.279999732971191
815430,BAC,2013-03-27,12.229999542236328
815431,BAC,2013-03-28,12.18000030517578
815432,BAC,2013-04-01,12.149999618530272
815433,BAC,2013-04-02,12.149999618530272
815434,BAC,2013-04-03,11.8100004196167
815435,BAC,2013-04-04,11.9399995803833
815436,BAC,2013-04-05,11.970000267028809
815437,BAC,2013-04-08,12.210000038146973
815438,BAC,2013-04-09,12.25
815439,BAC,2013-04-10,12.31999969482422
815440,BAC,2013-04-11,12.270000457763672
815441,BAC,2013-04-12,12.170000076293944
815442,BAC,2013-04-15,11.979999542236328
815443,BAC,2013-04-16,12.279999732971191
815444,BAC,2013-04-17,11.699999809265137
815445,BAC,2013-04-18,11.4399995803833
815446,BAC,2013-04-19,11.65999984741211
815447,BAC,2013-04-22,11.720000267028809
815448,BAC,2013-04-23,12.06999969482422
815449,BAC,2013-04-24,12.3100004196167
815450,BAC,2013-04-25,12.4399995803833
815451,BAC,2013-04-26,12.420000076293944
815452,BAC,2013-04-29,12.380000114440918
815453,BAC,2013-04-30,12.3100004196167
815454,BAC,2013-05-01,12.140000343322754
815455,BAC,2013-05-02,12.1899995803833
815456,BAC,2013-05-03,12.239999771118164
815457,BAC,2013-05-06,12.880000114440918
815458,BAC,2013-05-07,12.899999618530272
815459,BAC,2013-05-08,13.020000457763672
815460,BAC,2013-05-09,12.90999984741211
815461,BAC,2013-05-10,13.020000457763672
815462,BAC,2013-05-13,12.979999542236328
815463,BAC,2013-05-14,13.34000015258789
815464,BAC,2013-05-15,13.4399995803833
815465,BAC,2013-05-16,13.359999656677246
815466,BAC,2013-05-17,13.43000030517578
815467,BAC,2013-05-20,13.510000228881836
815468,BAC,2013-05-21,13.4399995803833
815469,BAC,2013-05-22,13.3100004196167
815470,BAC,2013-05-23,13.210000038146973
815471,BAC,2013-05-24,13.239999771118164
815472,BAC,2013-05-28,13.350000381469728
815473,BAC,2013-05-29,13.479999542236328
815474,BAC,2013-05-30,13.829999923706056
815475,BAC,2013-05-31,13.65999984741211
815476,BAC,2013-06-03,13.550000190734863
815477,BAC,2013-06-04,13.359999656677246
815478,BAC,2013-06-05,13.09000015258789
815479,BAC,2013-06-06,13.199999809265137
815480,BAC,2013-06-07,13.380000114440918
815481,BAC,2013-06-10,13.300000190734863
815482,BAC,2013-06-11,13.119999885559082
815483,BAC,2013-06-12,13.0600004196167
815484,BAC,2013-06-13,13.210000038146973
815485,BAC,2013-06-14,13.06999969482422
815486,BAC,2013-06-17,13.210000038146973
815487,BAC,2013-06-18,13.270000457763672
815488,BAC,2013-06-19,13.1899995803833
815489,BAC,2013-06-20,12.890000343322754
815490,BAC,2013-06-21,12.6899995803833
815491,BAC,2013-06-24,12.300000190734863
815492,BAC,2013-06-25,12.670000076293944
815493,BAC,2013-06-26,12.760000228881836
815494,BAC,2013-06-27,13.010000228881836
815495,BAC,2013-06-28,12.859999656677246
815496,BAC,2013-07-01,12.93000030517578
815497,BAC,2013-07-02,12.899999618530272
815498,BAC,2013-07-03,12.829999923706056
815499,BAC,2013-07-05,13.0600004196167
815500,BAC,2013-07-08,13.279999732971191
815501,BAC,2013-07-09,13.529999732971191
815502,BAC,2013-07-10,13.369999885559082
815503,BAC,2013-07-11,13.510000228881836
815504,BAC,2013-07-12,13.779999732971191
815505,BAC,2013-07-15,13.880000114440918
815506,BAC,2013-07-16,13.920000076293944
815507,BAC,2013-07-17,14.3100004196167
815508,BAC,2013-07-18,14.760000228881836
815509,BAC,2013-07-19,14.75
815510,BAC,2013-07-22,14.920000076293944
815511,BAC,2013-07-23,14.9399995803833
815512,BAC,2013-07-24,14.710000038146973
815513,BAC,2013-07-25,14.829999923706056
815514,BAC,2013-07-26,14.729999542236328
815515,BAC,2013-07-29,14.520000457763672
815516,BAC,2013-07-30,14.520000457763672
815517,BAC,2013-07-31,14.600000381469728
815518,BAC,2013-08-01,14.949999809265137
815519,BAC,2013-08-02,14.84000015258789
815520,BAC,2013-08-05,14.800000190734863
815521,BAC,2013-08-06,14.640000343322754
815522,BAC,2013-08-07,14.529999732971191
815523,BAC,2013-08-08,14.609999656677246
815524,BAC,2013-08-09,14.449999809265137
815525,BAC,2013-08-12,14.40999984741211
815526,BAC,2013-08-13,14.510000228881836
815527,BAC,2013-08-14,14.600000381469728
815528,BAC,2013-08-15,14.31999969482422
815529,BAC,2013-08-16,14.420000076293944
815530,BAC,2013-08-19,14.149999618530272
815531,BAC,2013-08-20,14.289999961853027
815532,BAC,2013-08-21,14.34000015258789
815533,BAC,2013-08-22,14.56999969482422
815534,BAC,2013-08-23,14.56999969482422
815535,BAC,2013-08-26,14.489999771118164
815536,BAC,2013-08-27,14.109999656677246
815537,BAC,2013-08-28,14.119999885559082
815538,BAC,2013-08-29,14.170000076293944
815539,BAC,2013-08-30,14.119999885559082
815540,BAC,2013-09-03,14.25
815541,BAC,2013-09-04,14.31999969482422
815542,BAC,2013-09-05,14.369999885559082
815543,BAC,2013-09-06,14.359999656677246
815544,BAC,2013-09-09,14.479999542236328
815545,BAC,2013-09-10,14.609999656677246
815546,BAC,2013-09-11,14.649999618530272
815547,BAC,2013-09-12,14.479999542236328
815548,BAC,2013-09-13,14.489999771118164
815549,BAC,2013-09-16,14.529999732971191
815550,BAC,2013-09-17,14.550000190734863
815551,BAC,2013-09-18,14.710000038146973
815552,BAC,2013-09-19,14.609999656677246
815553,BAC,2013-09-20,14.4399995803833
815554,BAC,2013-09-23,14.140000343322754
815555,BAC,2013-09-24,14.09000015258789
815556,BAC,2013-09-25,14.140000343322754
815557,BAC,2013-09-26,14.079999923706056
815558,BAC,2013-09-27,13.899999618530272
815559,BAC,2013-09-30,13.800000190734863
815560,BAC,2013-10-01,13.899999618530272
815561,BAC,2013-10-02,14.0600004196167
815562,BAC,2013-10-03,14.0
815563,BAC,2013-10-04,14.050000190734863
815564,BAC,2013-10-07,13.8100004196167
815565,BAC,2013-10-08,13.6899995803833
815566,BAC,2013-10-09,13.84000015258789
815567,BAC,2013-10-10,14.229999542236328
815568,BAC,2013-10-11,14.1899995803833
815569,BAC,2013-10-14,14.350000381469728
815570,BAC,2013-10-15,14.239999771118164
815571,BAC,2013-10-16,14.5600004196167
815572,BAC,2013-10-17,14.65999984741211
815573,BAC,2013-10-18,14.630000114440918
815574,BAC,2013-10-21,14.520000457763672
815575,BAC,2013-10-22,14.520000457763672
815576,BAC,2013-10-23,14.210000038146973
815577,BAC,2013-10-24,14.170000076293944
815578,BAC,2013-10-25,14.260000228881836
815579,BAC,2013-10-28,14.229999542236328
815580,BAC,2013-10-29,14.149999618530272
815581,BAC,2013-10-30,14.170000076293944
815582,BAC,2013-10-31,13.970000267028809
815583,BAC,2013-11-01,14.020000457763672
815584,BAC,2013-11-04,14.039999961853027
815585,BAC,2013-11-05,13.93000030517578
815586,BAC,2013-11-06,13.960000038146973
815587,BAC,2013-11-07,13.800000190734863
815588,BAC,2013-11-08,14.31999969482422
815589,BAC,2013-11-11,14.399999618530272
815590,BAC,2013-11-12,14.31999969482422
815591,BAC,2013-11-13,14.640000343322754
815592,BAC,2013-11-14,14.800000190734863
815593,BAC,2013-11-15,14.920000076293944
815594,BAC,2013-11-18,14.920000076293944
815595,BAC,2013-11-19,15.199999809265137
815596,BAC,2013-11-20,15.140000343322754
815597,BAC,2013-11-21,15.59000015258789
815598,BAC,2013-11-22,15.640000343322754
815599,BAC,2013-11-25,15.8100004196167
815600,BAC,2013-11-26,15.880000114440918
815601,BAC,2013-11-27,15.829999923706056
815602,BAC,2013-11-29,15.81999969482422
815603,BAC,2013-12-02,15.729999542236328
815604,BAC,2013-12-03,15.539999961853027
815605,BAC,2013-12-04,15.630000114440918
815606,BAC,2013-12-05,15.43000030517578
815607,BAC,2013-12-06,15.5600004196167
815608,BAC,2013-12-09,15.579999923706056
815609,BAC,2013-12-10,15.5600004196167
815610,BAC,2013-12-11,15.25
815611,BAC,2013-12-12,15.25
815612,BAC,2013-12-13,15.18000030517578
815613,BAC,2013-12-16,15.239999771118164
815614,BAC,2013-12-17,15.18000030517578
815615,BAC,2013-12-18,15.6899995803833
815616,BAC,2013-12-19,15.75
815617,BAC,2013-12-20,15.600000381469728
815618,BAC,2013-12-23,15.6899995803833
815619,BAC,2013-12-24,15.699999809265137
815620,BAC,2013-12-26,15.649999618530272
815621,BAC,2013-12-27,15.670000076293944
815622,BAC,2013-12-30,15.539999961853027
815623,BAC,2013-12-31,15.56999969482422
815624,BAC,2014-01-02,16.100000381469727
815625,BAC,2014-01-03,16.40999984741211
815626,BAC,2014-01-06,16.65999984741211
815627,BAC,2014-01-07,16.5
815628,BAC,2014-01-08,16.579999923706055
815629,BAC,2014-01-09,16.829999923706055
815630,BAC,2014-01-10,16.770000457763672
815631,BAC,2014-01-13,16.43000030517578
815632,BAC,2014-01-14,16.770000457763672
815633,BAC,2014-01-15,17.149999618530273
815634,BAC,2014-01-16,17.079999923706055
815635,BAC,2014-01-17,17.010000228881836
815636,BAC,2014-01-21,17.010000228881836
815637,BAC,2014-01-22,17.149999618530273
815638,BAC,2014-01-23,16.860000610351562
815639,BAC,2014-01-24,16.450000762939453
815640,BAC,2014-01-27,16.309999465942383
815641,BAC,2014-01-28,16.729999542236328
815642,BAC,2014-01-29,16.68000030517578
815643,BAC,2014-01-30,16.93000030517578
815644,BAC,2014-01-31,16.75
815645,BAC,2014-02-03,16.350000381469727
815646,BAC,2014-02-04,16.350000381469727
815647,BAC,2014-02-05,16.399999618530273
815648,BAC,2014-02-06,16.690000534057617
815649,BAC,2014-02-07,16.81999969482422
815650,BAC,2014-02-10,16.719999313354492
815651,BAC,2014-02-11,16.8799991607666
815652,BAC,2014-02-12,16.75
815653,BAC,2014-02-13,16.75
815654,BAC,2014-02-14,16.700000762939453
815655,BAC,2014-02-18,16.469999313354492
815656,BAC,2014-02-19,16.200000762939453
815657,BAC,2014-02-20,16.299999237060547
815658,BAC,2014-02-21,16.290000915527344
815659,BAC,2014-02-24,16.530000686645508
815660,BAC,2014-02-25,16.34000015258789
815661,BAC,2014-02-26,16.329999923706055
815662,BAC,2014-02-27,16.489999771118164
815663,BAC,2014-02-28,16.530000686645508
815664,BAC,2014-03-03,16.299999237060547
815665,BAC,2014-03-04,16.729999542236328
815666,BAC,2014-03-05,17.25
815667,BAC,2014-03-06,17.350000381469727
815668,BAC,2014-03-07,17.329999923706055
815669,BAC,2014-03-10,17.469999313354492
815670,BAC,2014-03-11,17.270000457763672
815671,BAC,2014-03-12,17.280000686645508
815672,BAC,2014-03-13,17.15999984741211
815673,BAC,2014-03-14,16.799999237060547
815674,BAC,2014-03-17,17.110000610351562
815675,BAC,2014-03-18,17.190000534057617
815676,BAC,2014-03-19,17.440000534057617
815677,BAC,2014-03-20,17.920000076293945
815678,BAC,2014-03-21,17.559999465942383
815679,BAC,2014-03-24,17.3700008392334
815680,BAC,2014-03-25,17.209999084472656
815681,BAC,2014-03-26,17.18000030517578
815682,BAC,2014-03-27,17.010000228881836
815683,BAC,2014-03-28,16.979999542236328
815684,BAC,2014-03-31,17.200000762939453
815685,BAC,2014-04-01,17.34000015258789
815686,BAC,2014-04-02,17.229999542236328
815687,BAC,2014-04-03,17.149999618530273
815688,BAC,2014-04-04,16.719999313354492
815689,BAC,2014-04-07,16.3799991607666
815690,BAC,2014-04-08,16.440000534057617
815691,BAC,2014-04-09,16.6200008392334
815692,BAC,2014-04-10,16.1200008392334
815693,BAC,2014-04-11,15.770000457763672
815694,BAC,2014-04-14,16.0
815695,BAC,2014-04-15,16.389999389648438
815696,BAC,2014-04-16,16.1299991607666
815697,BAC,2014-04-17,16.149999618530273
815698,BAC,2014-04-21,16.09000015258789
815699,BAC,2014-04-22,16.290000915527344
815700,BAC,2014-04-23,16.3700008392334
815701,BAC,2014-04-24,16.34000015258789
815702,BAC,2014-04-25,15.949999809265137
815703,BAC,2014-04-28,14.949999809265137
815704,BAC,2014-04-29,15.239999771118164
815705,BAC,2014-04-30,15.140000343322754
815706,BAC,2014-05-01,15.09000015258789
815707,BAC,2014-05-02,15.25
815708,BAC,2014-05-05,15.079999923706056
815709,BAC,2014-05-06,14.729999542236328
815710,BAC,2014-05-07,14.800000190734863
815711,BAC,2014-05-08,14.93000030517578
815712,BAC,2014-05-09,14.739999771118164
815713,BAC,2014-05-12,15.06999969482422
815714,BAC,2014-05-13,15.029999732971191
815715,BAC,2014-05-14,14.84000015258789
815716,BAC,2014-05-15,14.550000190734863
815717,BAC,2014-05-16,14.510000228881836
815718,BAC,2014-05-19,14.670000076293944
815719,BAC,2014-05-20,14.529999732971191
815720,BAC,2014-05-21,14.609999656677246
815721,BAC,2014-05-22,14.710000038146973
815722,BAC,2014-05-23,14.720000267028809
815723,BAC,2014-05-27,15.220000267028809
815724,BAC,2014-05-28,15.140000343322754
815725,BAC,2014-05-29,15.149999618530272
815726,BAC,2014-05-30,15.140000343322754
815727,BAC,2014-06-02,15.260000228881836
815728,BAC,2014-06-03,15.210000038146973
815729,BAC,2014-06-04,15.210000038146973
815730,BAC,2014-06-05,15.43000030517578
815731,BAC,2014-06-06,15.59000015258789
815732,BAC,2014-06-09,15.84000015258789
815733,BAC,2014-06-10,15.920000076293944
815734,BAC,2014-06-11,15.59000015258789
815735,BAC,2014-06-12,15.420000076293944
815736,BAC,2014-06-13,15.4399995803833
815737,BAC,2014-06-16,15.279999732971191
815738,BAC,2014-06-17,15.59000015258789
815739,BAC,2014-06-18,15.649999618530272
815740,BAC,2014-06-19,15.550000190734863
815741,BAC,2014-06-20,15.449999809265137
815742,BAC,2014-06-23,15.640000343322754
815743,BAC,2014-06-24,15.489999771118164
815744,BAC,2014-06-25,15.470000267028809
815745,BAC,2014-06-26,15.40999984741211
815746,BAC,2014-06-27,15.329999923706056
815747,BAC,2014-06-30,15.369999885559082
815748,BAC,2014-07-01,15.600000381469728
815749,BAC,2014-07-02,15.850000381469728
815750,BAC,2014-07-03,16.030000686645508
815751,BAC,2014-07-07,15.9399995803833
815752,BAC,2014-07-08,15.579999923706056
815753,BAC,2014-07-09,15.600000381469728
815754,BAC,2014-07-10,15.4399995803833
815755,BAC,2014-07-11,15.380000114440918
815756,BAC,2014-07-14,15.56999969482422
815757,BAC,2014-07-15,15.8100004196167
815758,BAC,2014-07-16,15.510000228881836
815759,BAC,2014-07-17,15.199999809265137
815760,BAC,2014-07-18,15.489999771118164
815761,BAC,2014-07-21,15.520000457763672
815762,BAC,2014-07-22,15.520000457763672
815763,BAC,2014-07-23,15.520000457763672
815764,BAC,2014-07-24,15.619999885559082
815765,BAC,2014-07-25,15.59000015258789
815766,BAC,2014-07-28,15.5
815767,BAC,2014-07-29,15.34000015258789
815768,BAC,2014-07-30,15.579999923706056
815769,BAC,2014-07-31,15.25
815770,BAC,2014-08-01,14.979999542236328
815771,BAC,2014-08-04,15.050000190734863
815772,BAC,2014-08-05,15.0
815773,BAC,2014-08-06,15.199999809265137
815774,BAC,2014-08-07,15.119999885559082
815775,BAC,2014-08-08,15.199999809265137
815776,BAC,2014-08-11,15.220000267028809
815777,BAC,2014-08-12,15.210000038146973
815778,BAC,2014-08-13,15.25
815779,BAC,2014-08-14,15.31999969482422
815780,BAC,2014-08-15,15.220000267028809
815781,BAC,2014-08-18,15.449999809265137
815782,BAC,2014-08-19,15.449999809265137
815783,BAC,2014-08-20,15.520000457763672
815784,BAC,2014-08-21,16.15999984741211
815785,BAC,2014-08-22,16.1299991607666
815786,BAC,2014-08-25,16.290000915527344
815787,BAC,2014-08-26,16.329999923706055
815788,BAC,2014-08-27,16.200000762939453
815789,BAC,2014-08-28,16.010000228881836
815790,BAC,2014-08-29,16.09000015258789
815791,BAC,2014-09-02,16.270000457763672
815792,BAC,2014-09-03,16.100000381469727
815793,BAC,2014-09-04,16.110000610351562
815794,BAC,2014-09-05,16.020000457763672
815795,BAC,2014-09-08,16.350000381469727
815796,BAC,2014-09-09,16.139999389648438
815797,BAC,2014-09-10,16.360000610351562
815798,BAC,2014-09-11,16.56999969482422
815799,BAC,2014-09-12,16.790000915527344
815800,BAC,2014-09-15,16.739999771118164
815801,BAC,2014-09-16,16.709999084472656
815802,BAC,2014-09-17,16.770000457763672
815803,BAC,2014-09-18,17.040000915527344
815804,BAC,2014-09-19,16.950000762939453
815805,BAC,2014-09-22,17.030000686645508
815806,BAC,2014-09-23,17.049999237060547
815807,BAC,2014-09-24,17.18000030517578
815808,BAC,2014-09-25,16.850000381469727
815809,BAC,2014-09-26,17.030000686645508
815810,BAC,2014-09-29,17.010000228881836
815811,BAC,2014-09-30,17.049999237060547
815812,BAC,2014-10-01,16.81999969482422
815813,BAC,2014-10-02,16.8799991607666
815814,BAC,2014-10-03,17.290000915527344
815815,BAC,2014-10-06,17.290000915527344
815816,BAC,2014-10-07,16.8799991607666
815817,BAC,2014-10-08,17.1200008392334
815818,BAC,2014-10-09,16.59000015258789
815819,BAC,2014-10-10,16.479999542236328
815820,BAC,2014-10-13,16.399999618530273
815821,BAC,2014-10-14,16.520000457763672
815822,BAC,2014-10-15,15.760000228881836
815823,BAC,2014-10-16,16.079999923706055
815824,BAC,2014-10-17,16.209999084472656
815825,BAC,2014-10-20,16.260000228881836
815826,BAC,2014-10-21,16.600000381469727
815827,BAC,2014-10-22,16.399999618530273
815828,BAC,2014-10-23,16.600000381469727
815829,BAC,2014-10-24,16.719999313354492
815830,BAC,2014-10-27,16.59000015258789
815831,BAC,2014-10-28,16.799999237060547
815832,BAC,2014-10-29,16.989999771118164
815833,BAC,2014-10-30,17.030000686645508
815834,BAC,2014-10-31,17.15999984741211
815835,BAC,2014-11-03,17.270000457763672
815836,BAC,2014-11-04,17.209999084472656
815837,BAC,2014-11-05,17.34000015258789
815838,BAC,2014-11-06,17.360000610351562
815839,BAC,2014-11-07,17.360000610351562
815840,BAC,2014-11-10,17.3700008392334
815841,BAC,2014-11-11,17.31999969482422
815842,BAC,2014-11-12,17.290000915527344
815843,BAC,2014-11-13,17.219999313354492
815844,BAC,2014-11-14,17.139999389648438
815845,BAC,2014-11-17,17.09000015258789
815846,BAC,2014-11-18,17.139999389648438
815847,BAC,2014-11-19,17.059999465942383
815848,BAC,2014-11-20,17.0
815849,BAC,2014-11-21,17.1200008392334
815850,BAC,2014-11-24,17.18000030517578
815851,BAC,2014-11-25,17.100000381469727
815852,BAC,2014-11-26,17.110000610351562
815853,BAC,2014-11-28,17.040000915527344
815854,BAC,2014-12-01,16.790000915527344
815855,BAC,2014-12-02,17.149999618530273
815856,BAC,2014-12-03,17.290000915527344
815857,BAC,2014-12-04,17.209999084472656
815858,BAC,2014-12-05,17.68000030517578
815859,BAC,2014-12-08,17.65999984741211
815860,BAC,2014-12-09,17.559999465942383
815861,BAC,2014-12-10,17.3799991607666
815862,BAC,2014-12-11,17.469999313354492
815863,BAC,2014-12-12,17.1299991607666
815864,BAC,2014-12-15,16.850000381469727
815865,BAC,2014-12-16,16.719999313354492
815866,BAC,2014-12-17,17.260000228881836
815867,BAC,2014-12-18,17.530000686645508
815868,BAC,2014-12-19,17.6200008392334
815869,BAC,2014-12-22,17.709999084472656
815870,BAC,2014-12-23,17.93000030517578
815871,BAC,2014-12-24,17.979999542236328
815872,BAC,2014-12-26,17.979999542236328
815873,BAC,2014-12-29,18.11000061035156
815874,BAC,2014-12-30,18.1299991607666
815875,BAC,2014-12-31,17.889999389648438
815876,BAC,2015-01-02,17.899999618530273
815877,BAC,2015-01-05,17.3799991607666
815878,BAC,2015-01-06,16.860000610351562
815879,BAC,2015-01-07,16.940000534057617
815880,BAC,2015-01-08,17.290000915527344
815881,BAC,2015-01-09,16.979999542236328
815882,BAC,2015-01-12,16.68000030517578
815883,BAC,2015-01-13,16.450000762939453
815884,BAC,2015-01-14,16.040000915527344
815885,BAC,2015-01-15,15.199999809265137
815886,BAC,2015-01-16,15.380000114440918
815887,BAC,2015-01-20,15.260000228881836
815888,BAC,2015-01-21,15.40999984741211
815889,BAC,2015-01-22,16.09000015258789
815890,BAC,2015-01-23,15.729999542236328
815891,BAC,2015-01-26,15.850000381469728
815892,BAC,2015-01-27,15.630000114440918
815893,BAC,2015-01-28,15.199999809265137
815894,BAC,2015-01-29,15.43000030517578
815895,BAC,2015-01-30,15.149999618530272
815896,BAC,2015-02-02,15.460000038146973
815897,BAC,2015-02-03,15.890000343322754
815898,BAC,2015-02-04,15.789999961853027
815899,BAC,2015-02-05,15.970000267028809
815900,BAC,2015-02-06,16.489999771118164
815901,BAC,2015-02-09,16.350000381469727
815902,BAC,2015-02-10,16.420000076293945
815903,BAC,2015-02-11,16.360000610351562
815904,BAC,2015-02-12,16.670000076293945
815905,BAC,2015-02-13,16.610000610351562
815906,BAC,2015-02-17,16.6299991607666
815907,BAC,2015-02-18,16.299999237060547
815908,BAC,2015-02-19,16.209999084472656
815909,BAC,2015-02-20,16.3799991607666
815910,BAC,2015-02-23,16.200000762939453
815911,BAC,2015-02-24,16.3799991607666
815912,BAC,2015-02-25,16.489999771118164
815913,BAC,2015-02-26,16.040000915527344
815914,BAC,2015-02-27,15.8100004196167
815915,BAC,2015-03-02,16.010000228881836
815916,BAC,2015-03-03,16.040000915527344
815917,BAC,2015-03-04,15.84000015258789
815918,BAC,2015-03-05,16.0
815919,BAC,2015-03-06,16.219999313354492
815920,BAC,2015-03-09,16.170000076293945
815921,BAC,2015-03-10,15.789999961853027
815922,BAC,2015-03-11,16.110000610351562
815923,BAC,2015-03-12,16.09000015258789
815924,BAC,2015-03-13,16.09000015258789
815925,BAC,2015-03-16,16.1299991607666
815926,BAC,2015-03-17,16.09000015258789
815927,BAC,2015-03-18,15.979999542236328
815928,BAC,2015-03-19,15.609999656677246
815929,BAC,2015-03-20,15.84000015258789
815930,BAC,2015-03-23,15.720000267028809
815931,BAC,2015-03-24,15.609999656677246
815932,BAC,2015-03-25,15.40999984741211
815933,BAC,2015-03-26,15.420000076293944
815934,BAC,2015-03-27,15.3100004196167
815935,BAC,2015-03-30,15.520000457763672
815936,BAC,2015-03-31,15.390000343322754
815937,BAC,2015-04-01,15.40999984741211
815938,BAC,2015-04-02,15.539999961853027
815939,BAC,2015-04-06,15.510000228881836
815940,BAC,2015-04-07,15.460000038146973
815941,BAC,2015-04-08,15.609999656677246
815942,BAC,2015-04-09,15.710000038146973
815943,BAC,2015-04-10,15.720000267028809
815944,BAC,2015-04-13,15.800000190734863
815945,BAC,2015-04-14,15.81999969482422
815946,BAC,2015-04-15,15.640000343322754
815947,BAC,2015-04-16,15.789999961853027
815948,BAC,2015-04-17,15.5600004196167
815949,BAC,2015-04-20,15.56999969482422
815950,BAC,2015-04-21,15.5
815951,BAC,2015-04-22,15.739999771118164
815952,BAC,2015-04-23,15.6899995803833
815953,BAC,2015-04-24,15.640000343322754
815954,BAC,2015-04-27,15.5600004196167
815955,BAC,2015-04-28,15.649999618530272
815956,BAC,2015-04-29,15.979999542236328
815957,BAC,2015-04-30,15.93000030517578
815958,BAC,2015-05-01,16.110000610351562
815959,BAC,2015-05-04,16.440000534057617
815960,BAC,2015-05-05,16.350000381469727
815961,BAC,2015-05-06,16.290000915527344
815962,BAC,2015-05-07,16.239999771118164
815963,BAC,2015-05-08,16.450000762939453
815964,BAC,2015-05-11,16.489999771118164
815965,BAC,2015-05-12,16.43000030517578
815966,BAC,2015-05-13,16.469999313354492
815967,BAC,2015-05-14,16.520000457763672
815968,BAC,2015-05-15,16.350000381469727
815969,BAC,2015-05-18,16.510000228881836
815970,BAC,2015-05-19,16.770000457763672
815971,BAC,2015-05-20,16.739999771118164
815972,BAC,2015-05-21,16.729999542236328
815973,BAC,2015-05-22,16.75
815974,BAC,2015-05-26,16.5
815975,BAC,2015-05-27,16.739999771118164
815976,BAC,2015-05-28,16.670000076293945
815977,BAC,2015-05-29,16.5
815978,BAC,2015-06-01,16.549999237060547
815979,BAC,2015-06-02,16.719999313354492
815980,BAC,2015-06-03,16.93000030517578
815981,BAC,2015-06-04,16.780000686645508
815982,BAC,2015-06-05,17.190000534057617
815983,BAC,2015-06-08,17.079999923706055
815984,BAC,2015-06-09,17.309999465942383
815985,BAC,2015-06-10,17.59000015258789
815986,BAC,2015-06-11,17.489999771118164
815987,BAC,2015-06-12,17.489999771118164
815988,BAC,2015-06-15,17.469999313354492
815989,BAC,2015-06-16,17.549999237060547
815990,BAC,2015-06-17,17.3700008392334
815991,BAC,2015-06-18,17.3799991607666
815992,BAC,2015-06-19,17.170000076293945
815993,BAC,2015-06-22,17.469999313354492
815994,BAC,2015-06-23,17.670000076293945
815995,BAC,2015-06-24,17.489999771118164
815996,BAC,2015-06-25,17.3700008392334
815997,BAC,2015-06-26,17.40999984741211
815998,BAC,2015-06-29,16.889999389648438
815999,BAC,2015-06-30,17.020000457763672
816000,BAC,2015-07-01,17.219999313354492
816001,BAC,2015-07-02,17.030000686645508
816002,BAC,2015-07-06,16.940000534057617
816003,BAC,2015-07-07,16.690000534057617
816004,BAC,2015-07-08,16.25
816005,BAC,2015-07-09,16.479999542236328
816006,BAC,2015-07-10,16.700000762939453
816007,BAC,2015-07-13,17.020000457763672
816008,BAC,2015-07-14,17.1299991607666
816009,BAC,2015-07-15,17.68000030517578
816010,BAC,2015-07-16,17.950000762939453
816011,BAC,2015-07-17,18.100000381469727
816012,BAC,2015-07-20,18.1200008392334
816013,BAC,2015-07-21,18.07999992370605
816014,BAC,2015-07-22,18.450000762939453
816015,BAC,2015-07-23,18.18000030517578
816016,BAC,2015-07-24,17.899999618530273
816017,BAC,2015-07-27,17.670000076293945
816018,BAC,2015-07-28,17.8799991607666
816019,BAC,2015-07-29,18.15999984741211
816020,BAC,2015-07-30,18.1299991607666
816021,BAC,2015-07-31,17.8799991607666
816022,BAC,2015-08-03,17.770000457763672
816023,BAC,2015-08-04,17.799999237060547
816024,BAC,2015-08-05,17.8700008392334
816025,BAC,2015-08-06,17.809999465942383
816026,BAC,2015-08-07,17.75
816027,BAC,2015-08-10,18.040000915527344
816028,BAC,2015-08-11,17.790000915527344
816029,BAC,2015-08-12,17.520000457763672
816030,BAC,2015-08-13,17.6200008392334
816031,BAC,2015-08-14,17.700000762939453
816032,BAC,2015-08-17,17.770000457763672
816033,BAC,2015-08-18,17.690000534057617
816034,BAC,2015-08-19,17.459999084472656
816035,BAC,2015-08-20,16.719999313354492
816036,BAC,2015-08-21,16.100000381469727
816037,BAC,2015-08-24,15.289999961853027
816038,BAC,2015-08-25,15.260000228881836
816039,BAC,2015-08-26,16.059999465942383
816040,BAC,2015-08-27,16.440000534057617
816041,BAC,2015-08-28,16.360000610351562
816042,BAC,2015-08-31,16.34000015258789
816043,BAC,2015-09-01,15.579999923706056
816044,BAC,2015-09-02,15.850000381469728
816045,BAC,2015-09-03,15.9399995803833
816046,BAC,2015-09-04,15.649999618530272
816047,BAC,2015-09-08,16.15999984741211
816048,BAC,2015-09-09,15.899999618530272
816049,BAC,2015-09-10,16.040000915527344
816050,BAC,2015-09-11,16.040000915527344
816051,BAC,2015-09-14,15.960000038146973
816052,BAC,2015-09-15,16.309999465942383
816053,BAC,2015-09-16,16.329999923706055
816054,BAC,2015-09-17,15.859999656677246
816055,BAC,2015-09-18,15.5600004196167
816056,BAC,2015-09-21,15.699999809265137
816057,BAC,2015-09-22,15.56999969482422
816058,BAC,2015-09-23,15.720000267028809
816059,BAC,2015-09-24,15.550000190734863
816060,BAC,2015-09-25,15.890000343322754
816061,BAC,2015-09-28,15.470000267028809
816062,BAC,2015-09-29,15.350000381469728
816063,BAC,2015-09-30,15.579999923706056
816064,BAC,2015-10-01,15.550000190734863
816065,BAC,2015-10-02,15.380000114440918
816066,BAC,2015-10-05,15.6899995803833
816067,BAC,2015-10-06,15.6899995803833
816068,BAC,2015-10-07,15.75
816069,BAC,2015-10-08,15.75
816070,BAC,2015-10-09,15.579999923706056
816071,BAC,2015-10-12,15.520000457763672
816072,BAC,2015-10-13,15.520000457763672
816073,BAC,2015-10-14,15.640000343322754
816074,BAC,2015-10-15,16.190000534057617
816075,BAC,2015-10-16,16.1200008392334
816076,BAC,2015-10-19,16.139999389648438
816077,BAC,2015-10-20,16.200000762939453
816078,BAC,2015-10-21,15.899999618530272
816079,BAC,2015-10-22,16.15999984741211
816080,BAC,2015-10-23,16.520000457763672
816081,BAC,2015-10-26,16.510000228881836
816082,BAC,2015-10-27,16.399999618530273
816083,BAC,2015-10-28,17.280000686645508
816084,BAC,2015-10-29,17.09000015258789
816085,BAC,2015-10-30,16.780000686645508
816086,BAC,2015-11-02,17.059999465942383
816087,BAC,2015-11-03,17.18000030517578
816088,BAC,2015-11-04,17.010000228881836
816089,BAC,2015-11-05,17.309999465942383
816090,BAC,2015-11-06,17.950000762939453
816091,BAC,2015-11-09,17.68000030517578
816092,BAC,2015-11-10,17.850000381469727
816093,BAC,2015-11-11,17.75
816094,BAC,2015-11-12,17.3700008392334
816095,BAC,2015-11-13,17.200000762939453
816096,BAC,2015-11-16,17.43000030517578
816097,BAC,2015-11-17,17.420000076293945
816098,BAC,2015-11-18,17.84000015258789
816099,BAC,2015-11-19,17.690000534057617
816100,BAC,2015-11-20,17.649999618530273
816101,BAC,2015-11-23,17.469999313354492
816102,BAC,2015-11-24,17.469999313354492
816103,BAC,2015-11-25,17.440000534057617
816104,BAC,2015-11-27,17.479999542236328
816105,BAC,2015-11-30,17.43000030517578
816106,BAC,2015-12-01,17.809999465942383
816107,BAC,2015-12-02,17.6200008392334
816108,BAC,2015-12-03,17.299999237060547
816109,BAC,2015-12-04,17.799999237060547
816110,BAC,2015-12-07,17.540000915527344
816111,BAC,2015-12-08,17.190000534057617
816112,BAC,2015-12-09,17.100000381469727
816113,BAC,2015-12-10,17.200000762939453
816114,BAC,2015-12-11,16.729999542236328
816115,BAC,2015-12-14,16.799999237060547
816116,BAC,2015-12-15,17.420000076293945
816117,BAC,2015-12-16,17.75
816118,BAC,2015-12-17,17.299999237060547
816119,BAC,2015-12-18,16.760000228881836
816120,BAC,2015-12-21,16.969999313354492
816121,BAC,2015-12-22,17.079999923706055
816122,BAC,2015-12-23,17.34000015258789
816123,BAC,2015-12-24,17.270000457763672
816124,BAC,2015-12-28,17.1299991607666
816125,BAC,2015-12-29,17.280000686645508
816126,BAC,2015-12-30,17.049999237060547
816127,BAC,2015-12-31,16.829999923706055
816128,BAC,2016-01-04,16.43000030517578
816129,BAC,2016-01-05,16.43000030517578
816130,BAC,2016-01-06,16.079999923706055
816131,BAC,2016-01-07,15.5
816132,BAC,2016-01-08,15.199999809265137
816133,BAC,2016-01-11,15.3100004196167
816134,BAC,2016-01-12,15.3100004196167
816135,BAC,2016-01-13,14.899999618530272
816136,BAC,2016-01-14,14.989999771118164
816137,BAC,2016-01-15,14.460000038146973
816138,BAC,2016-01-19,14.239999771118164
816139,BAC,2016-01-20,13.6899995803833
816140,BAC,2016-01-21,13.359999656677246
816141,BAC,2016-01-22,13.5600004196167
816142,BAC,2016-01-25,12.960000038146973
816143,BAC,2016-01-26,13.3100004196167
816144,BAC,2016-01-27,13.359999656677246
816145,BAC,2016-01-28,13.529999732971191
816146,BAC,2016-01-29,14.140000343322754
816147,BAC,2016-02-01,13.960000038146973
816148,BAC,2016-02-02,13.229999542236328
816149,BAC,2016-02-03,13.029999732971191
816150,BAC,2016-02-04,13.25
816151,BAC,2016-02-05,12.949999809265137
816152,BAC,2016-02-08,12.270000457763672
816153,BAC,2016-02-09,12.199999809265137
816154,BAC,2016-02-10,11.979999542236328
816155,BAC,2016-02-11,11.15999984741211
816156,BAC,2016-02-12,11.949999809265137
816157,BAC,2016-02-16,12.25
816158,BAC,2016-02-17,12.5600004196167
816159,BAC,2016-02-18,12.239999771118164
816160,BAC,2016-02-19,12.130000114440918
816161,BAC,2016-02-22,12.539999961853027
816162,BAC,2016-02-23,12.15999984741211
816163,BAC,2016-02-24,12.130000114440918
816164,BAC,2016-02-25,12.31999969482422
816165,BAC,2016-02-26,12.699999809265137
816166,BAC,2016-02-29,12.520000457763672
816167,BAC,2016-03-01,13.1899995803833
816168,BAC,2016-03-02,13.40999984741211
816169,BAC,2016-03-03,13.5
816170,BAC,2016-03-04,13.539999961853027
816171,BAC,2016-03-07,13.529999732971191
816172,BAC,2016-03-08,13.0600004196167
816173,BAC,2016-03-09,13.140000343322754
816174,BAC,2016-03-10,13.270000457763672
816175,BAC,2016-03-11,13.789999961853027
816176,BAC,2016-03-14,13.640000343322754
816177,BAC,2016-03-15,13.56999969482422
816178,BAC,2016-03-16,13.3100004196167
816179,BAC,2016-03-17,13.399999618530272
816180,BAC,2016-03-18,13.789999961853027
816181,BAC,2016-03-21,13.84000015258789
816182,BAC,2016-03-22,13.760000228881836
816183,BAC,2016-03-23,13.619999885559082
816184,BAC,2016-03-24,13.68000030517578
816185,BAC,2016-03-28,13.619999885559082
816186,BAC,2016-03-29,13.420000076293944
816187,BAC,2016-03-30,13.479999542236328
816188,BAC,2016-03-31,13.520000457763672
816189,BAC,2016-04-01,13.5600004196167
816190,BAC,2016-04-04,13.510000228881836
816191,BAC,2016-04-05,13.1899995803833
816192,BAC,2016-04-06,13.270000457763672
816193,BAC,2016-04-07,12.850000381469728
816194,BAC,2016-04-08,12.880000114440918
816195,BAC,2016-04-11,12.970000267028809
816196,BAC,2016-04-12,13.270000457763672
816197,BAC,2016-04-13,13.789999961853027
816198,BAC,2016-04-14,14.140000343322754
816199,BAC,2016-04-15,14.0
816200,BAC,2016-04-18,14.170000076293944
816201,BAC,2016-04-19,14.449999809265137
816202,BAC,2016-04-20,14.93000030517578
816203,BAC,2016-04-21,14.899999618530272
816204,BAC,2016-04-22,15.109999656677246
816205,BAC,2016-04-25,14.960000038146973
816206,BAC,2016-04-26,15.09000015258789
816207,BAC,2016-04-27,15.020000457763672
816208,BAC,2016-04-28,14.789999961853027
816209,BAC,2016-04-29,14.5600004196167
816210,BAC,2016-05-02,14.770000457763672
816211,BAC,2016-05-03,14.359999656677246
816212,BAC,2016-05-04,14.130000114440918
816213,BAC,2016-05-05,14.050000190734863
816214,BAC,2016-05-06,14.109999656677246
816215,BAC,2016-05-09,13.989999771118164
816216,BAC,2016-05-10,14.300000190734863
816217,BAC,2016-05-11,14.199999809265137
816218,BAC,2016-05-12,14.140000343322754
816219,BAC,2016-05-13,13.880000114440918
816220,BAC,2016-05-16,13.93000030517578
816221,BAC,2016-05-17,14.010000228881836
816222,BAC,2016-05-18,14.6899995803833
816223,BAC,2016-05-19,14.529999732971191
816224,BAC,2016-05-20,14.520000457763672
816225,BAC,2016-05-23,14.470000267028809
816226,BAC,2016-05-24,14.68000030517578
816227,BAC,2016-05-25,14.920000076293944
816228,BAC,2016-05-26,14.699999809265137
816229,BAC,2016-05-27,14.880000114440918
816230,BAC,2016-05-31,14.789999961853027
816231,BAC,2016-06-01,14.859999656677246
816232,BAC,2016-06-02,14.9399995803833
816233,BAC,2016-06-03,14.420000076293944
816234,BAC,2016-06-06,14.520000457763672
816235,BAC,2016-06-07,14.350000381469728
816236,BAC,2016-06-08,14.43000030517578
816237,BAC,2016-06-09,14.1899995803833
816238,BAC,2016-06-10,13.829999923706056
816239,BAC,2016-06-13,13.600000381469728
816240,BAC,2016-06-14,13.260000228881836
816241,BAC,2016-06-15,13.34000015258789
816242,BAC,2016-06-16,13.3100004196167
816243,BAC,2016-06-17,13.399999618530272
816244,BAC,2016-06-20,13.539999961853027
816245,BAC,2016-06-21,13.619999885559082
816246,BAC,2016-06-22,13.609999656677246
816247,BAC,2016-06-23,14.039999961853027
816248,BAC,2016-06-24,13.0
816249,BAC,2016-06-27,12.18000030517578
816250,BAC,2016-06-28,12.699999809265137
816251,BAC,2016-06-29,13.1899995803833
816252,BAC,2016-06-30,13.270000457763672
816253,BAC,2016-07-01,13.100000381469728
816254,BAC,2016-07-05,12.739999771118164
816255,BAC,2016-07-06,12.859999656677246
816256,BAC,2016-07-07,13.010000228881836
816257,BAC,2016-07-08,13.170000076293944
816258,BAC,2016-07-11,13.210000038146973
816259,BAC,2016-07-12,13.539999961853027
816260,BAC,2016-07-13,13.4399995803833
816261,BAC,2016-07-14,13.649999618530272
816262,BAC,2016-07-15,13.65999984741211
816263,BAC,2016-07-18,14.109999656677246
816264,BAC,2016-07-19,14.260000228881836
816265,BAC,2016-07-20,14.399999618530272
816266,BAC,2016-07-21,14.270000457763672
816267,BAC,2016-07-22,14.380000114440918
816268,BAC,2016-07-25,14.369999885559082
816269,BAC,2016-07-26,14.529999732971191
816270,BAC,2016-07-27,14.630000114440918
816271,BAC,2016-07-28,14.68000030517578
816272,BAC,2016-07-29,14.489999771118164
816273,BAC,2016-08-01,14.329999923706056
816274,BAC,2016-08-02,14.130000114440918
816275,BAC,2016-08-03,14.479999542236328
816276,BAC,2016-08-04,14.479999542236328
816277,BAC,2016-08-05,15.050000190734863
816278,BAC,2016-08-08,15.130000114440918
816279,BAC,2016-08-09,15.1899995803833
816280,BAC,2016-08-10,14.8100004196167
816281,BAC,2016-08-11,14.880000114440918
816282,BAC,2016-08-12,14.90999984741211
816283,BAC,2016-08-15,15.020000457763672
816284,BAC,2016-08-16,15.170000076293944
816285,BAC,2016-08-17,15.149999618530272
816286,BAC,2016-08-18,15.15999984741211
816287,BAC,2016-08-19,15.220000267028809
816288,BAC,2016-08-22,15.18000030517578
816289,BAC,2016-08-23,15.350000381469728
816290,BAC,2016-08-24,15.399999618530272
816291,BAC,2016-08-25,15.529999732971191
816292,BAC,2016-08-26,15.789999961853027
816293,BAC,2016-08-29,15.84000015258789
816294,BAC,2016-08-30,16.190000534057617
816295,BAC,2016-08-31,16.139999389648438
816296,BAC,2016-09-01,15.979999542236328
816297,BAC,2016-09-02,16.0
816298,BAC,2016-09-06,15.779999732971191
816299,BAC,2016-09-07,15.699999809265137
816300,BAC,2016-09-08,15.859999656677246
816301,BAC,2016-09-09,15.739999771118164
816302,BAC,2016-09-12,15.899999618530272
816303,BAC,2016-09-13,15.720000267028809
816304,BAC,2016-09-14,15.630000114440918
816305,BAC,2016-09-15,15.670000076293944
816306,BAC,2016-09-16,15.489999771118164
816307,BAC,2016-09-19,15.59000015258789
816308,BAC,2016-09-20,15.600000381469728
816309,BAC,2016-09-21,15.649999618530272
816310,BAC,2016-09-22,15.600000381469728
816311,BAC,2016-09-23,15.520000457763672
816312,BAC,2016-09-26,15.09000015258789
816313,BAC,2016-09-27,15.289999961853027
816314,BAC,2016-09-28,15.380000114440918
816315,BAC,2016-09-29,15.15999984741211
816316,BAC,2016-09-30,15.649999618530272
816317,BAC,2016-10-03,15.630000114440918
816318,BAC,2016-10-04,15.800000190734863
816319,BAC,2016-10-05,16.110000610351562
816320,BAC,2016-10-06,16.219999313354492
816321,BAC,2016-10-07,16.1299991607666
816322,BAC,2016-10-10,16.299999237060547
816323,BAC,2016-10-11,16.110000610351562
816324,BAC,2016-10-12,16.030000686645508
816325,BAC,2016-10-13,15.829999923706056
816326,BAC,2016-10-14,16.0
816327,BAC,2016-10-17,16.049999237060547
816328,BAC,2016-10-18,16.260000228881836
816329,BAC,2016-10-19,16.469999313354492
816330,BAC,2016-10-20,16.559999465942383
816331,BAC,2016-10-21,16.670000076293945
816332,BAC,2016-10-24,16.770000457763672
816333,BAC,2016-10-25,16.719999313354492
816334,BAC,2016-10-26,16.8700008392334
816335,BAC,2016-10-27,16.90999984741211
816336,BAC,2016-10-28,16.68000030517578
816337,BAC,2016-10-31,16.5
816338,BAC,2016-11-01,16.610000610351562
816339,BAC,2016-11-02,16.479999542236328
816340,BAC,2016-11-03,16.479999542236328
816341,BAC,2016-11-04,16.549999237060547
816342,BAC,2016-11-07,17.010000228881836
816343,BAC,2016-11-08,17.0
816344,BAC,2016-11-09,17.969999313354492
816345,BAC,2016-11-10,18.76000022888184
816346,BAC,2016-11-11,19.020000457763672
816347,BAC,2016-11-14,20.07999992370605
816348,BAC,2016-11-15,20.15999984741211
816349,BAC,2016-11-16,19.75
816350,BAC,2016-11-17,20.07999992370605
816351,BAC,2016-11-18,20.0
816352,BAC,2016-11-21,20.32999992370605
816353,BAC,2016-11-22,20.299999237060547
816354,BAC,2016-11-23,20.559999465942383
816355,BAC,2016-11-25,20.86000061035156
816356,BAC,2016-11-28,20.299999237060547
816357,BAC,2016-11-29,20.290000915527344
816358,BAC,2016-11-30,21.1200008392334
816359,BAC,2016-12-01,21.5
816360,BAC,2016-12-02,21.229999542236328
816361,BAC,2016-12-05,21.84000015258789
816362,BAC,2016-12-06,22.15999984741211
816363,BAC,2016-12-07,22.56999969482422
816364,BAC,2016-12-08,22.950000762939453
816365,BAC,2016-12-09,23.09000015258789
816366,BAC,2016-12-12,22.61000061035156
816367,BAC,2016-12-13,22.61000061035156
816368,BAC,2016-12-14,22.670000076293945
816369,BAC,2016-12-15,23.15999984741211
816370,BAC,2016-12-16,22.65999984741211
816371,BAC,2016-12-19,22.479999542236328
816372,BAC,2016-12-20,22.709999084472656
816373,BAC,2016-12-21,22.6299991607666
816374,BAC,2016-12-22,22.540000915527344
816375,BAC,2016-12-23,22.600000381469727
816376,BAC,2016-12-27,22.61000061035156
816377,BAC,2016-12-28,22.32999992370605
816378,BAC,2016-12-29,22.0
816379,BAC,2016-12-30,22.100000381469727
816380,BAC,2017-01-03,22.530000686645508
816381,BAC,2017-01-04,22.950000762939453
816382,BAC,2017-01-05,22.68000030517578
816383,BAC,2017-01-06,22.68000030517578
816384,BAC,2017-01-09,22.549999237060547
816385,BAC,2017-01-10,22.940000534057617
816386,BAC,2017-01-11,23.06999969482422
816387,BAC,2017-01-12,22.920000076293945
816388,BAC,2017-01-13,23.01000022888184
816389,BAC,2017-01-17,22.049999237060547
816390,BAC,2017-01-18,22.6299991607666
816391,BAC,2017-01-19,22.530000686645508
816392,BAC,2017-01-20,22.63999938964844
816393,BAC,2017-01-23,22.559999465942383
816394,BAC,2017-01-24,22.950000762939453
816395,BAC,2017-01-25,23.3700008392334
816396,BAC,2017-01-26,23.440000534057617
816397,BAC,2017-01-27,23.36000061035156
816398,BAC,2017-01-30,22.950000762939453
816399,BAC,2017-01-31,22.63999938964844
816400,BAC,2017-02-01,22.88999938964844
816401,BAC,2017-02-02,22.71999931335449
816402,BAC,2017-02-03,23.290000915527344
816403,BAC,2017-02-06,23.1200008392334
816404,BAC,2017-02-07,22.899999618530277
816405,BAC,2017-02-08,22.670000076293945
816406,BAC,2017-02-09,23.1200008392334
816407,BAC,2017-02-10,23.07999992370605
816408,BAC,2017-02-13,23.399999618530277
816409,BAC,2017-02-14,24.059999465942383
816410,BAC,2017-02-15,24.57999992370605
816411,BAC,2017-02-16,24.57999992370605
816412,BAC,2017-02-17,24.520000457763672
816413,BAC,2017-02-21,24.780000686645508
816414,BAC,2017-02-22,24.790000915527344
816415,BAC,2017-02-23,24.57999992370605
816416,BAC,2017-02-24,24.229999542236328
816417,BAC,2017-02-27,24.56999969482422
816418,BAC,2017-02-28,24.68000030517578
816419,BAC,2017-03-01,25.5
816420,BAC,2017-03-02,25.229999542236328
816421,BAC,2017-03-03,25.440000534057617
816422,BAC,2017-03-06,25.25
816423,BAC,2017-03-07,25.209999084472656
816424,BAC,2017-03-08,25.26000022888184
816425,BAC,2017-03-09,25.350000381469727
816426,BAC,2017-03-10,25.309999465942383
816427,BAC,2017-03-13,25.299999237060547
816428,BAC,2017-03-14,25.31999969482422
816429,BAC,2017-03-15,25.18000030517578
816430,BAC,2017-03-16,25.21999931335449
816431,BAC,2017-03-17,24.86000061035156
816432,BAC,2017-03-20,24.440000534057617
816433,BAC,2017-03-21,23.020000457763672
816434,BAC,2017-03-22,22.940000534057617
816435,BAC,2017-03-23,23.06999969482422
816436,BAC,2017-03-24,23.1200008392334
816437,BAC,2017-03-27,23.030000686645508
816438,BAC,2017-03-28,23.479999542236328
816439,BAC,2017-03-29,23.350000381469727
816440,BAC,2017-03-30,23.8700008392334
816441,BAC,2017-03-31,23.59000015258789
816442,BAC,2017-04-03,23.59000015258789
816443,BAC,2017-04-04,23.440000534057617
816444,BAC,2017-04-05,23.170000076293945
816445,BAC,2017-04-06,23.26000022888184
816446,BAC,2017-04-07,23.15999984741211
816447,BAC,2017-04-10,23.020000457763672
816448,BAC,2017-04-11,22.920000076293945
816449,BAC,2017-04-12,22.649999618530277
816450,BAC,2017-04-13,22.34000015258789
816451,BAC,2017-04-17,22.809999465942383
816452,BAC,2017-04-18,22.709999084472656
816453,BAC,2017-04-19,22.739999771118164
816454,BAC,2017-04-20,23.06999969482422
816455,BAC,2017-04-21,22.709999084472656
816456,BAC,2017-04-24,23.6299991607666
816457,BAC,2017-04-25,23.979999542236328
816458,BAC,2017-04-26,23.88999938964844
816459,BAC,2017-04-27,23.649999618530277
816460,BAC,2017-04-28,23.34000015258789
816461,BAC,2017-05-01,23.61000061035156
816462,BAC,2017-05-02,23.530000686645508
816463,BAC,2017-05-03,23.770000457763672
816464,BAC,2017-05-04,23.850000381469727
816465,BAC,2017-05-05,23.739999771118164
816466,BAC,2017-05-08,23.959999084472656
816467,BAC,2017-05-09,23.979999542236328
816468,BAC,2017-05-10,24.149999618530277
816469,BAC,2017-05-11,24.06999969482422
816470,BAC,2017-05-12,24.0
816471,BAC,2017-05-15,24.059999465942383
816472,BAC,2017-05-16,23.989999771118164
816473,BAC,2017-05-17,22.56999969482422
816474,BAC,2017-05-18,22.739999771118164
816475,BAC,2017-05-19,23.049999237060547
816476,BAC,2017-05-22,23.040000915527344
816477,BAC,2017-05-23,23.38999938964844
816478,BAC,2017-05-24,23.36000061035156
816479,BAC,2017-05-25,23.25
816480,BAC,2017-05-26,23.239999771118164
816481,BAC,2017-05-30,22.90999984741211
816482,BAC,2017-05-31,22.40999984741211
816483,BAC,2017-06-01,22.6299991607666
816484,BAC,2017-06-02,22.450000762939453
816485,BAC,2017-06-05,22.40999984741211
816486,BAC,2017-06-06,22.229999542236328
816487,BAC,2017-06-07,22.600000381469727
816488,BAC,2017-06-08,22.96999931335449
816489,BAC,2017-06-09,23.670000076293945
816490,BAC,2017-06-12,23.780000686645508
816491,BAC,2017-06-13,23.770000457763672
816492,BAC,2017-06-14,23.76000022888184
816493,BAC,2017-06-15,23.540000915527344
816494,BAC,2017-06-16,23.43000030517578
816495,BAC,2017-06-19,23.90999984741211
816496,BAC,2017-06-20,23.489999771118164
816497,BAC,2017-06-21,23.1299991607666
816498,BAC,2017-06-22,22.93000030517578
816499,BAC,2017-06-23,22.81999969482422
816500,BAC,2017-06-26,22.88999938964844
816501,BAC,2017-06-27,23.270000457763672
816502,BAC,2017-06-28,23.8799991607666
816503,BAC,2017-06-29,24.31999969482422
816504,BAC,2017-06-30,24.26000022888184
816505,BAC,2017-07-03,24.68000030517578
816506,BAC,2017-07-05,24.920000076293945
816507,BAC,2017-07-06,24.709999084472656
816508,BAC,2017-07-07,24.82999992370605
816509,BAC,2017-07-10,24.88999938964844
816510,BAC,2017-07-11,24.600000381469727
816511,BAC,2017-07-12,24.350000381469727
816512,BAC,2017-07-13,24.6200008392334
816513,BAC,2017-07-14,24.209999084472656
816514,BAC,2017-07-17,24.020000457763672
816515,BAC,2017-07-18,23.899999618530277
816516,BAC,2017-07-19,24.059999465942383
816517,BAC,2017-07-20,23.940000534057617
816518,BAC,2017-07-21,23.799999237060547
816519,BAC,2017-07-24,23.90999984741211
816520,BAC,2017-07-25,24.479999542236328
816521,BAC,2017-07-26,24.209999084472656
816522,BAC,2017-07-27,24.11000061035156
816523,BAC,2017-07-28,24.030000686645508
816524,BAC,2017-07-31,24.1200008392334
816525,BAC,2017-08-01,24.450000762939453
816526,BAC,2017-08-02,24.59000015258789
816527,BAC,2017-08-03,24.3700008392334
816528,BAC,2017-08-04,24.96999931335449
816529,BAC,2017-08-07,24.959999084472656
816530,BAC,2017-08-08,24.899999618530277
816531,BAC,2017-08-09,24.739999771118164
816532,BAC,2017-08-10,24.1200008392334
816533,BAC,2017-08-11,23.86000061035156
816534,BAC,2017-08-14,24.420000076293945
816535,BAC,2017-08-15,24.46999931335449
816536,BAC,2017-08-16,24.190000534057617
816537,BAC,2017-08-17,23.63999938964844
816538,BAC,2017-08-18,23.6200008392334
816539,BAC,2017-08-21,23.3799991607666
816540,BAC,2017-08-22,23.82999992370605
816541,BAC,2017-08-23,23.76000022888184
816542,BAC,2017-08-24,23.84000015258789
816543,BAC,2017-08-25,23.770000457763672
816544,BAC,2017-08-28,23.71999931335449
816545,BAC,2017-08-29,23.57999992370605
816546,BAC,2017-08-30,23.8700008392334
816547,BAC,2017-08-31,23.88999938964844
816548,BAC,2017-09-01,24.09000015258789
816549,BAC,2017-09-05,23.309999465942383
816550,BAC,2017-09-06,23.40999984741211
816551,BAC,2017-09-07,22.96999931335449
816552,BAC,2017-09-08,22.88999938964844
816553,BAC,2017-09-11,23.36000061035156
816554,BAC,2017-09-12,23.950000762939453
816555,BAC,2017-09-13,24.32999992370605
816556,BAC,2017-09-14,24.239999771118164
816557,BAC,2017-09-15,24.3799991607666
816558,BAC,2017-09-18,24.700000762939453
816559,BAC,2017-09-19,24.86000061035156
816560,BAC,2017-09-20,25.059999465942383
816561,BAC,2017-09-21,25.15999984741211
816562,BAC,2017-09-22,25.020000457763672
816563,BAC,2017-09-25,24.76000022888184
816564,BAC,2017-09-26,24.809999465942383
816565,BAC,2017-09-27,25.40999984741211
816566,BAC,2017-09-28,25.450000762939453
816567,BAC,2017-09-29,25.34000015258789
816568,BAC,2017-10-02,25.6200008392334
816569,BAC,2017-10-03,25.86000061035156
816570,BAC,2017-10-04,25.709999084472656
816571,BAC,2017-10-05,26.1299991607666
816572,BAC,2017-10-06,26.209999084472656
816573,BAC,2017-10-09,25.850000381469727
816574,BAC,2017-10-10,25.93000030517578
816575,BAC,2017-10-11,25.82999992370605
816576,BAC,2017-10-12,25.450000762939453
816577,BAC,2017-10-13,25.82999992370605
816578,BAC,2017-10-16,26.239999771118164
816579,BAC,2017-10-17,26.200000762939453
816580,BAC,2017-10-18,26.479999542236328
816581,BAC,2017-10-19,26.57999992370605
816582,BAC,2017-10-20,27.170000076293945
816583,BAC,2017-10-23,27.15999984741211
816584,BAC,2017-10-24,27.68000030517578
816585,BAC,2017-10-25,27.6299991607666
816586,BAC,2017-10-26,27.739999771118164
816587,BAC,2017-10-27,27.799999237060547
816588,BAC,2017-10-30,27.600000381469727
816589,BAC,2017-10-31,27.38999938964844
816590,BAC,2017-11-01,27.530000686645508
816591,BAC,2017-11-02,27.8700008392334
816592,BAC,2017-11-03,27.81999969482422
816593,BAC,2017-11-06,27.75
816594,BAC,2017-11-07,27.18000030517578
816595,BAC,2017-11-08,26.790000915527344
816596,BAC,2017-11-09,26.489999771118164
816597,BAC,2017-11-10,26.51000022888184
816598,BAC,2017-11-13,26.399999618530277
816599,BAC,2017-11-14,26.239999771118164
816600,BAC,2017-11-15,26.790000915527344
816601,BAC,2017-11-16,26.76000022888184
816602,BAC,2017-11-17,26.6200008392334
816603,BAC,2017-11-20,26.739999771118164
816604,BAC,2017-11-21,26.729999542236328
816605,BAC,2017-11-22,26.65999984741211
816606,BAC,2017-11-24,26.59000015258789
816607,BAC,2017-11-27,26.59000015258789
816608,BAC,2017-11-28,27.63999938964844
816609,BAC,2017-11-29,28.280000686645508
816610,BAC,2017-11-30,28.170000076293945
816611,BAC,2017-12-01,28.100000381469727
816612,BAC,2017-12-04,29.059999465942383
816613,BAC,2017-12-05,28.93000030517578
816614,BAC,2017-12-06,28.63999938964844
816615,BAC,2017-12-07,28.780000686645508
816616,BAC,2017-12-08,29.049999237060547
816617,BAC,2017-12-11,28.940000534057617
816618,BAC,2017-12-12,29.31999969482422
816619,BAC,2017-12-13,28.84000015258789
816620,BAC,2017-12-14,28.729999542236328
816621,BAC,2017-12-15,29.040000915527344
816622,BAC,2017-12-18,29.479999542236328
816623,BAC,2017-12-19,29.450000762939453
816624,BAC,2017-12-20,29.479999542236328
816625,BAC,2017-12-21,29.81999969482422
816626,BAC,2017-12-22,29.8799991607666
816627,BAC,2017-12-26,29.780000686645508
816628,BAC,2017-12-27,29.729999542236328
816629,BAC,2017-12-28,29.799999237060547
816630,BAC,2017-12-29,29.520000457763672
816631,BAC,2018-01-02,29.899999618530277
816632,BAC,2018-01-03,29.799999237060547
816633,BAC,2018-01-04,30.190000534057617
816634,BAC,2018-01-05,30.32999992370605
816635,BAC,2018-01-08,30.1200008392334
816636,BAC,2018-01-09,30.270000457763672
816637,BAC,2018-01-10,30.549999237060547
816638,BAC,2018-01-11,30.65999984741211
816639,BAC,2018-01-12,31.190000534057617
816640,BAC,2018-01-16,31.239999771118164
816641,BAC,2018-01-17,31.18000030517578
816642,BAC,2018-01-18,31.479999542236328
816643,BAC,2018-01-19,31.71999931335449
816644,BAC,2018-01-22,31.940000534057617
816645,BAC,2018-01-23,31.920000076293945
816646,BAC,2018-01-24,32.09000015258789
816647,BAC,2018-01-25,32.09000015258789
816648,BAC,2018-01-26,32.20000076293945
816649,BAC,2018-01-29,32.279998779296875
816650,BAC,2018-01-30,31.8799991607666
816651,BAC,2018-01-31,32.0
816652,BAC,2018-02-01,32.5
816653,BAC,2018-02-02,31.950000762939453
816654,BAC,2018-02-05,30.26000022888184
816655,BAC,2018-02-06,31.200000762939453
816656,BAC,2018-02-07,31.25
816657,BAC,2018-02-08,29.739999771118164
816658,BAC,2018-02-09,30.32999992370605
816659,BAC,2018-02-12,31.1200008392334
816660,BAC,2018-02-13,31.18000030517578
816661,BAC,2018-02-14,32.0
816662,BAC,2018-02-15,32.209999084472656
816663,BAC,2018-02-16,31.96999931335449
816664,BAC,2018-02-20,31.93000030517578
816665,BAC,2018-02-21,31.8700008392334
816666,BAC,2018-02-22,31.690000534057617
816667,BAC,2018-02-23,32.029998779296875
816668,BAC,2018-02-26,32.41999816894531
816669,BAC,2018-02-27,32.33000183105469
816670,BAC,2018-02-28,32.099998474121094
816671,BAC,2018-03-01,31.479999542236328
816672,BAC,2018-03-02,31.6299991607666
816673,BAC,2018-03-05,32.130001068115234
816674,BAC,2018-03-06,32.11000061035156
816675,BAC,2018-03-07,32.18000030517578
816676,BAC,2018-03-08,32.20000076293945
816677,BAC,2018-03-09,32.720001220703125
816678,BAC,2018-03-12,32.84000015258789
816679,BAC,2018-03-13,32.36000061035156
816680,BAC,2018-03-14,32.13999938964844
816681,BAC,2018-03-15,32.099998474121094
816682,BAC,2018-03-16,32.16999816894531
816683,BAC,2018-03-19,31.979999542236328
816684,BAC,2018-03-20,31.979999542236328
816685,BAC,2018-03-21,31.8700008392334
816686,BAC,2018-03-22,30.549999237060547
816687,BAC,2018-03-23,29.170000076293945
816688,BAC,2018-03-26,30.440000534057617
816689,BAC,2018-03-27,29.520000457763672
816690,BAC,2018-03-28,29.38999938964844
816691,BAC,2018-03-29,29.989999771118164
816692,BAC,2018-04-02,29.309999465942383
816693,BAC,2018-04-03,29.59000015258789
816694,BAC,2018-04-04,29.8799991607666
816695,BAC,2018-04-05,30.31999969482422
816696,BAC,2018-04-06,29.6299991607666
816697,BAC,2018-04-09,29.8700008392334
816698,BAC,2018-04-10,30.479999542236328
816699,BAC,2018-04-11,29.899999618530277
816700,BAC,2018-04-12,30.649999618530277
816701,BAC,2018-04-13,29.799999237060547
816702,BAC,2018-04-16,29.93000030517578
816703,BAC,2018-04-17,30.040000915527344
816704,BAC,2018-04-18,29.530000686645508
816705,BAC,2018-04-19,30.18000030517578
816706,BAC,2018-04-20,30.26000022888184
816707,BAC,2018-04-23,30.31999969482422
816708,BAC,2018-04-24,30.190000534057617
816709,BAC,2018-04-25,30.13999938964844
816710,BAC,2018-04-26,30.06999969482422
816711,BAC,2018-04-27,30.149999618530277
816712,BAC,2018-04-30,29.920000076293945
816713,BAC,2018-05-01,29.950000762939453
816714,BAC,2018-05-02,29.57999992370605
816715,BAC,2018-05-03,29.200000762939453
816716,BAC,2018-05-04,29.299999237060547
816717,BAC,2018-05-07,29.63999938964844
816718,BAC,2018-05-08,29.93000030517578
816719,BAC,2018-05-09,30.71999931335449
816720,BAC,2018-05-10,30.88999938964844
816721,BAC,2018-05-11,30.920000076293945
816722,BAC,2018-05-14,31.1200008392334
816723,BAC,2018-05-15,31.21999931335449
816724,BAC,2018-05-16,31.059999465942383
816725,BAC,2018-05-17,30.809999465942383
816726,BAC,2018-05-18,30.26000022888184
816727,BAC,2018-05-21,30.549999237060547
816728,BAC,2018-05-22,30.88999938964844
816729,BAC,2018-05-23,30.440000534057617
816730,BAC,2018-05-24,30.209999084472656
816731,BAC,2018-05-25,30.15999984741211
816732,BAC,2018-05-29,28.959999084472656
816733,BAC,2018-05-30,29.489999771118164
816734,BAC,2018-05-31,29.040000915527344
816735,BAC,2018-06-01,29.399999618530277
816736,BAC,2018-06-04,29.399999618530277
816737,BAC,2018-06-05,29.1200008392334
816738,BAC,2018-06-06,30.040000915527344
816739,BAC,2018-06-07,30.09000015258789
816740,BAC,2018-06-08,30.01000022888184
816741,BAC,2018-06-11,30.059999465942383
816742,BAC,2018-06-12,29.899999618530277
816743,BAC,2018-06-13,29.84000015258789
816744,BAC,2018-06-14,29.5
816745,BAC,2018-06-15,29.280000686645508
816746,BAC,2018-06-18,29.399999618530277
816747,BAC,2018-06-19,29.26000022888184
816748,BAC,2018-06-20,29.239999771118164
816749,BAC,2018-06-21,29.290000915527344
816750,BAC,2018-06-22,28.989999771118164
816751,BAC,2018-06-25,28.479999542236328
816752,BAC,2018-06-26,28.540000915527344
816753,BAC,2018-06-27,28.239999771118164
816754,BAC,2018-06-28,28.670000076293945
816755,BAC,2018-06-29,28.190000534057617
816756,BAC,2018-07-02,28.280000686645508
816757,BAC,2018-07-03,27.780000686645508
816758,BAC,2018-07-05,27.920000076293945
816759,BAC,2018-07-06,28.030000686645508
816760,BAC,2018-07-09,29.049999237060547
816761,BAC,2018-07-10,28.82999992370605
816762,BAC,2018-07-11,28.68000030517578
816763,BAC,2018-07-12,28.770000457763672
816764,BAC,2018-07-13,28.549999237060547
816765,BAC,2018-07-16,29.780000686645508
816766,BAC,2018-07-17,30.01000022888184
816767,BAC,2018-07-18,30.1299991607666
816768,BAC,2018-07-19,29.670000076293945
816769,BAC,2018-07-20,30.1299991607666
816770,BAC,2018-07-23,30.75
816771,BAC,2018-07-24,30.82999992370605
816772,BAC,2018-07-25,31.06999969482422
816773,BAC,2018-07-26,30.940000534057617
816774,BAC,2018-07-27,31.059999465942383
816775,BAC,2018-07-30,31.309999465942383
816776,BAC,2018-07-31,30.8799991607666
816777,BAC,2018-08-01,31.25
816778,BAC,2018-08-02,31.280000686645508
816779,BAC,2018-08-03,31.51000022888184
816780,BAC,2018-08-06,31.520000457763672
816781,BAC,2018-08-07,31.51000022888184
816782,BAC,2018-08-08,31.799999237060547
816783,BAC,2018-08-09,31.600000381469727
816784,BAC,2018-08-10,31.190000534057617
816785,BAC,2018-08-13,30.479999542236328
816786,BAC,2018-08-14,30.790000915527344
816787,BAC,2018-08-15,30.36000061035156
816788,BAC,2018-08-16,30.71999931335449
816789,BAC,2018-08-17,30.739999771118164
816790,BAC,2018-08-20,30.8700008392334
816791,BAC,2018-08-21,31.020000457763672
816792,BAC,2018-08-22,30.979999542236328
816793,BAC,2018-08-23,30.84000015258789
816794,BAC,2018-08-24,30.88999938964844
816795,BAC,2018-08-27,31.309999465942383
816796,BAC,2018-08-28,31.270000457763672
816797,BAC,2018-08-29,31.13999938964844
816798,BAC,2018-08-30,31.01000022888184
816799,BAC,2018-08-31,30.93000030517578
816800,BAC,2018-09-04,31.13999938964844
816801,BAC,2018-09-05,31.18000030517578
816802,BAC,2018-09-06,30.850000381469727
816803,BAC,2018-09-07,30.86000061035156
816804,BAC,2018-09-10,30.81999969482422
816805,BAC,2018-09-11,30.850000381469727
816806,BAC,2018-09-12,30.43000030517578
816807,BAC,2018-09-13,30.13999938964844
816808,BAC,2018-09-14,30.3700008392334
816809,BAC,2018-09-17,30.280000686645508
816810,BAC,2018-09-18,30.209999084472656
816811,BAC,2018-09-19,31.0
816812,BAC,2018-09-20,31.190000534057617
816813,BAC,2018-09-21,31.030000686645508
816814,BAC,2018-09-24,30.739999771118164
816815,BAC,2018-09-25,30.670000076293945
816816,BAC,2018-09-26,30.1299991607666
816817,BAC,2018-09-27,29.940000534057617
816818,BAC,2018-09-28,29.459999084472656
816819,BAC,2018-10-01,29.649999618530277
816820,BAC,2018-10-02,29.57999992370605
816821,BAC,2018-10-03,30.0
816822,BAC,2018-10-04,30.43000030517578
816823,BAC,2018-10-05,30.229999542236328
816824,BAC,2018-10-08,30.270000457763672
816825,BAC,2018-10-09,29.979999542236328
816826,BAC,2018-10-10,29.239999771118164
816827,BAC,2018-10-11,28.36000061035156
816828,BAC,2018-10-12,28.459999084472656
816829,BAC,2018-10-15,27.920000076293945
816830,BAC,2018-10-16,28.530000686645508
816831,BAC,2018-10-17,28.899999618530277
816832,BAC,2018-10-18,28.25
816833,BAC,2018-10-19,28.31999969482422
816834,BAC,2018-10-22,27.3799991607666
816835,BAC,2018-10-23,27.020000457763672
816836,BAC,2018-10-24,26.190000534057617
816837,BAC,2018-10-25,26.59000015258789
816838,BAC,2018-10-26,26.38999938964844
816839,BAC,2018-10-29,26.61000061035156
816840,BAC,2018-10-30,26.780000686645508
816841,BAC,2018-10-31,27.5
816842,BAC,2018-11-01,27.809999465942383
816843,BAC,2018-11-02,27.88999938964844
816844,BAC,2018-11-05,28.059999465942383
816845,BAC,2018-11-06,28.209999084472656
816846,BAC,2018-11-07,28.540000915527344
816847,BAC,2018-11-08,28.8700008392334
816848,BAC,2018-11-09,28.520000457763672
816849,BAC,2018-11-12,27.75
816850,BAC,2018-11-13,27.76000022888184
816851,BAC,2018-11-14,27.209999084472656
816852,BAC,2018-11-15,27.899999618530277
816853,BAC,2018-11-16,27.75
816854,BAC,2018-11-19,27.75
816855,BAC,2018-11-20,27.3799991607666
816856,BAC,2018-11-21,27.270000457763672
816857,BAC,2018-11-23,26.96999931335449
816858,BAC,2018-11-26,27.559999465942383
816859,BAC,2018-11-27,27.739999771118164
816860,BAC,2018-11-28,28.43000030517578
816861,BAC,2018-11-29,28.040000915527344
816862,BAC,2018-11-30,28.399999618530277
816863,BAC,2018-12-03,28.540000915527344
816864,BAC,2018-12-04,26.989999771118164
816865,BAC,2018-12-06,26.280000686645508
816866,BAC,2018-12-07,25.43000030517578
816867,BAC,2018-12-10,24.76000022888184
816868,BAC,2018-12-11,24.57999992370605
816869,BAC,2018-12-12,24.520000457763672
816870,BAC,2018-12-13,24.399999618530277
816871,BAC,2018-12-14,24.479999542236328
816872,BAC,2018-12-17,24.46999931335449
816873,BAC,2018-12-18,24.46999931335449
816874,BAC,2018-12-19,24.18000030517578
816875,BAC,2018-12-20,24.11000061035156
816876,BAC,2018-12-21,23.3700008392334
816877,BAC,2018-12-24,22.729999542236328
816878,BAC,2018-12-26,24.11000061035156
816879,BAC,2018-12-27,24.3700008392334
816880,BAC,2018-12-28,24.38999938964844
816881,BAC,2018-12-31,24.63999938964844
816882,BAC,2019-01-02,24.959999084472656
816883,BAC,2019-01-03,24.559999465942383
816884,BAC,2019-01-04,25.57999992370605
816885,BAC,2019-01-07,25.559999465942383
816886,BAC,2019-01-08,25.51000022888184
816887,BAC,2019-01-09,25.76000022888184
816888,BAC,2019-01-10,25.729999542236328
816889,BAC,2019-01-11,26.030000686645508
816890,BAC,2019-01-14,26.3700008392334
816891,BAC,2019-01-15,26.549999237060547
816892,BAC,2019-01-16,28.450000762939453
816893,BAC,2019-01-17,28.989999771118164
816894,BAC,2019-01-18,29.299999237060547
816895,BAC,2019-01-22,29.09000015258789
816896,BAC,2019-01-23,28.920000076293945
816897,BAC,2019-01-24,29.07999992370605
816898,BAC,2019-01-25,29.57999992370605
816899,BAC,2019-01-28,29.6299991607666
816900,BAC,2019-01-29,29.38999938964844
816901,BAC,2019-01-30,29.06999969482422
816902,BAC,2019-01-31,28.46999931335449
816903,BAC,2019-02-01,28.3799991607666
816904,BAC,2019-02-04,28.8799991607666
816905,BAC,2019-02-05,28.780000686645508
816906,BAC,2019-02-06,28.729999542236328
816907,BAC,2019-02-07,28.239999771118164
816908,BAC,2019-02-08,28.290000915527344
816909,BAC,2019-02-11,28.40999984741211
816910,BAC,2019-02-12,28.690000534057617
816911,BAC,2019-02-13,28.700000762939453
816912,BAC,2019-02-14,28.38999938964844
816913,BAC,2019-02-15,29.11000061035156
816914,BAC,2019-02-19,29.1299991607666
816915,BAC,2019-02-20,29.40999984741211
816916,BAC,2019-02-21,29.290000915527344
816917,BAC,2019-02-22,29.07999992370605
816918,BAC,2019-02-25,29.270000457763672
816919,BAC,2019-02-26,29.290000915527344
816920,BAC,2019-02-27,29.530000686645508
816921,BAC,2019-02-28,29.07999992370605
816922,BAC,2019-03-01,29.309999465942383
816923,BAC,2019-03-04,29.030000686645508
816924,BAC,2019-03-05,29.07999992370605
816925,BAC,2019-03-06,28.84000015258789
816926,BAC,2019-03-07,28.549999237060547
816927,BAC,2019-03-08,28.649999618530277
816928,BAC,2019-03-11,28.940000534057617
816929,BAC,2019-03-12,28.940000534057617
816930,BAC,2019-03-13,29.290000915527344
816931,BAC,2019-03-14,29.459999084472656
816932,BAC,2019-03-15,29.299999237060547
816933,BAC,2019-03-18,29.81999969482422
816934,BAC,2019-03-19,29.649999618530277
816935,BAC,2019-03-20,28.63999938964844
816936,BAC,2019-03-21,28.18000030517578
816937,BAC,2019-03-22,27.01000022888184
816938,BAC,2019-03-25,26.84000015258789
816939,BAC,2019-03-26,27.209999084472656
816940,BAC,2019-03-27,27.030000686645508
816941,BAC,2019-03-28,27.32999992370605
816942,BAC,2019-03-29,27.59000015258789
816943,BAC,2019-04-01,28.540000915527344
816944,BAC,2019-04-02,28.8700008392334
816945,BAC,2019-04-03,28.84000015258789
816946,BAC,2019-04-04,29.149999618530277
816947,BAC,2019-04-05,29.07999992370605
816948,BAC,2019-04-08,29.170000076293945
816949,BAC,2019-04-09,28.88999938964844
816950,BAC,2019-04-10,29.06999969482422
816951,BAC,2019-04-11,29.06999969482422
816952,BAC,2019-04-12,30.170000076293945
816953,BAC,2019-04-15,29.84000015258789
816954,BAC,2019-04-16,29.8799991607666
816955,BAC,2019-04-17,30.030000686645508
816956,BAC,2019-04-18,30.030000686645508
816957,BAC,2019-04-22,30.049999237060547
816958,BAC,2019-04-23,30.06999969482422
816959,BAC,2019-04-24,30.020000457763672
816960,BAC,2019-04-25,30.07999992370605
816961,BAC,2019-04-26,30.350000381469727
816962,BAC,2019-04-29,30.770000457763672
816963,BAC,2019-04-30,30.57999992370605
816964,BAC,2019-05-01,30.26000022888184
816965,BAC,2019-05-02,30.5
816966,BAC,2019-05-03,30.709999084472656
816967,BAC,2019-05-06,30.46999931335449
816968,BAC,2019-05-07,29.920000076293945
816969,BAC,2019-05-08,29.799999237060547
816970,BAC,2019-05-09,29.709999084472656
816971,BAC,2019-05-10,29.57999992370605
816972,BAC,2019-05-13,28.25
816973,BAC,2019-05-14,28.6200008392334
816974,BAC,2019-05-15,28.290000915527344
816975,BAC,2019-05-16,28.59000015258789
816976,BAC,2019-05-17,28.399999618530277
816977,BAC,2019-05-20,28.399999618530277
816978,BAC,2019-05-21,28.690000534057617
816979,BAC,2019-05-22,28.489999771118164
816980,BAC,2019-05-23,27.76000022888184
816981,BAC,2019-05-24,28.18000030517578
816982,BAC,2019-05-28,27.899999618530277
816983,BAC,2019-05-29,27.75
816984,BAC,2019-05-30,27.15999984741211
816985,BAC,2019-05-31,26.600000381469727
816986,BAC,2019-06-03,26.68000030517578
816987,BAC,2019-06-04,27.920000076293945
816988,BAC,2019-06-05,27.90999984741211
816989,BAC,2019-06-06,27.8799991607666
816990,BAC,2019-06-07,27.530000686645508
816991,BAC,2019-06-10,28.06999969482422
816992,BAC,2019-06-11,28.239999771118164
816993,BAC,2019-06-12,27.950000762939453
816994,BAC,2019-06-13,27.940000534057617
816995,BAC,2019-06-14,28.040000915527344
816996,BAC,2019-06-17,27.93000030517578
816997,BAC,2019-06-18,28.6200008392334
816998,BAC,2019-06-19,28.31999969482422
816999,BAC,2019-06-20,28.270000457763672
817000,BAC,2019-06-21,28.1200008392334
817001,BAC,2019-06-24,27.979999542236328
817002,BAC,2019-06-25,27.76000022888184
817003,BAC,2019-06-26,27.90999984741211
817004,BAC,2019-06-27,28.209999084472656
817005,BAC,2019-06-28,29.0
817006,BAC,2019-07-01,29.420000076293945
817007,BAC,2019-07-02,29.149999618530277
817008,BAC,2019-07-03,29.049999237060547
817009,BAC,2019-07-05,29.26000022888184
817010,BAC,2019-07-08,29.200000762939453
817011,BAC,2019-07-09,29.350000381469727
817012,BAC,2019-07-10,29.020000457763672
817013,BAC,2019-07-11,29.36000061035156
817014,BAC,2019-07-12,29.450000762939453
817015,BAC,2019-07-15,29.21999931335449
817016,BAC,2019-07-16,28.989999771118164
817017,BAC,2019-07-17,29.190000534057617
817018,BAC,2019-07-18,29.479999542236328
817019,BAC,2019-07-19,29.399999618530277
817020,BAC,2019-07-22,29.56999969482422
817021,BAC,2019-07-23,30.25
817022,BAC,2019-07-24,30.670000076293945
817023,BAC,2019-07-25,30.34000015258789
817024,BAC,2019-07-26,30.770000457763672
817025,BAC,2019-07-29,30.520000457763672
817026,BAC,2019-07-30,30.88999938964844
817027,BAC,2019-07-31,30.68000030517578
817028,BAC,2019-08-01,29.489999771118164
817029,BAC,2019-08-02,29.3799991607666
817030,BAC,2019-08-05,28.07999992370605
817031,BAC,2019-08-06,28.420000076293945
817032,BAC,2019-08-07,27.88999938964844
817033,BAC,2019-08-08,28.3799991607666
817034,BAC,2019-08-09,28.32999992370605
817035,BAC,2019-08-12,27.63999938964844
817036,BAC,2019-08-13,27.71999931335449
817037,BAC,2019-08-14,26.420000076293945
817038,BAC,2019-08-15,26.25
817039,BAC,2019-08-16,27.030000686645508
817040,BAC,2019-08-19,27.270000457763672
817041,BAC,2019-08-20,26.71999931335449
817042,BAC,2019-08-21,26.93000030517578
817043,BAC,2019-08-22,27.190000534057617
817044,BAC,2019-08-23,26.46999931335449
817045,BAC,2019-08-26,26.780000686645508
817046,BAC,2019-08-27,26.46999931335449
817047,BAC,2019-08-28,26.850000381469727
817048,BAC,2019-08-29,27.32999992370605
817049,BAC,2019-08-30,27.51000022888184
817050,BAC,2019-09-03,27.049999237060547
817051,BAC,2019-09-04,27.489999771118164
817052,BAC,2019-09-05,28.1200008392334
817053,BAC,2019-09-06,27.729999542236328
817054,BAC,2019-09-09,28.6299991607666
817055,BAC,2019-09-10,29.350000381469727
817056,BAC,2019-09-11,29.459999084472656
817057,BAC,2019-09-12,29.670000076293945
817058,BAC,2019-09-13,30.170000076293945
817059,BAC,2019-09-16,30.1299991607666
817060,BAC,2019-09-17,29.940000534057617
817061,BAC,2019-09-18,30.0
817062,BAC,2019-09-19,29.81999969482422
817063,BAC,2019-09-20,29.59000015258789
817064,BAC,2019-09-23,29.520000457763672
817065,BAC,2019-09-24,28.940000534057617
817066,BAC,2019-09-25,29.25
817067,BAC,2019-09-26,29.1299991607666
817068,BAC,2019-09-27,29.350000381469727
817069,BAC,2019-09-30,29.170000076293945
817070,BAC,2019-10-01,28.440000534057617
817071,BAC,2019-10-02,27.84000015258789
817072,BAC,2019-10-03,27.809999465942383
817073,BAC,2019-10-04,28.3700008392334
817074,BAC,2019-10-07,28.309999465942383
817075,BAC,2019-10-08,27.6299991607666
817076,BAC,2019-10-09,27.88999938964844
817077,BAC,2019-10-10,28.450000762939453
817078,BAC,2019-10-11,28.90999984741211
817079,BAC,2019-10-14,29.13999938964844
817080,BAC,2019-10-15,29.729999542236328
817081,BAC,2019-10-16,30.170000076293945
817082,BAC,2019-10-17,30.26000022888184
817083,BAC,2019-10-18,30.350000381469727
817084,BAC,2019-10-21,31.020000457763672
817085,BAC,2019-10-22,31.200000762939453
817086,BAC,2019-10-23,31.420000076293945
817087,BAC,2019-10-24,31.36000061035156
817088,BAC,2019-10-25,31.71999931335449
817089,BAC,2019-10-28,31.84000015258789
817090,BAC,2019-10-29,32.06999969482422
817091,BAC,2019-10-30,31.6200008392334
817092,BAC,2019-10-31,31.270000457763672
817093,BAC,2019-11-01,31.799999237060547
817094,BAC,2019-11-04,32.400001525878906
817095,BAC,2019-11-05,32.81999969482422
817096,BAC,2019-11-06,32.790000915527344
817097,BAC,2019-11-07,33.22999954223633
817098,BAC,2019-11-08,33.2599983215332
817099,BAC,2019-11-11,33.18000030517578
817100,BAC,2019-11-12,33.09000015258789
817101,BAC,2019-11-13,32.790000915527344
817102,BAC,2019-11-14,32.70000076293945
817103,BAC,2019-11-15,32.93000030517578
817104,BAC,2019-11-18,32.959999084472656
817105,BAC,2019-11-19,32.939998626708984
817106,BAC,2019-11-20,32.689998626708984
817107,BAC,2019-11-21,32.84000015258789
817108,BAC,2019-11-22,33.18000030517578
817109,BAC,2019-11-25,33.470001220703125
817110,BAC,2019-11-26,33.349998474121094
817111,BAC,2019-11-27,33.41999816894531
817112,BAC,2019-11-29,33.31999969482422
817113,BAC,2019-12-02,33.43000030517578
817114,BAC,2019-12-03,32.84000015258789
817115,BAC,2019-12-04,33.150001525878906
817116,BAC,2019-12-05,33.09000015258789
817117,BAC,2019-12-06,33.66999816894531
817118,BAC,2019-12-09,33.5099983215332
817119,BAC,2019-12-10,33.529998779296875
817120,BAC,2019-12-11,33.63999938964844
817121,BAC,2019-12-12,34.68000030517578
817122,BAC,2019-12-13,34.439998626708984
817123,BAC,2019-12-16,34.70000076293945
817124,BAC,2019-12-17,35.040000915527344
817125,BAC,2019-12-18,35.11000061035156
817126,BAC,2019-12-19,34.95000076293945
817127,BAC,2019-12-20,34.959999084472656
817128,BAC,2019-12-23,35.16999816894531
817129,BAC,2019-12-24,35.220001220703125
817130,BAC,2019-12-26,35.52000045776367
817131,BAC,2019-12-27,35.349998474121094
817132,BAC,2019-12-30,35.150001525878906
817133,BAC,2019-12-31,35.220001220703125
817134,BAC,2020-01-02,35.63999938964844
817135,BAC,2020-01-03,34.900001525878906
817136,BAC,2020-01-06,34.849998474121094
817137,BAC,2020-01-07,34.619998931884766
817138,BAC,2020-01-08,34.970001220703125
817139,BAC,2020-01-09,35.029998779296875
817140,BAC,2020-01-10,34.7400016784668
817141,BAC,2020-01-13,35.060001373291016
817142,BAC,2020-01-14,35.31999969482422
817143,BAC,2020-01-15,34.66999816894531
817144,BAC,2020-01-16,34.720001220703125
817145,BAC,2020-01-17,34.709999084472656
817146,BAC,2020-01-21,34.2599983215332
817147,BAC,2020-01-22,34.36000061035156
817148,BAC,2020-01-23,34.119998931884766
817149,BAC,2020-01-24,33.540000915527344
817150,BAC,2020-01-27,32.849998474121094
817151,BAC,2020-01-28,33.2400016784668
817152,BAC,2020-01-29,33.0099983215332
817153,BAC,2020-01-30,33.47999954223633
817154,BAC,2020-01-31,32.83000183105469
817155,BAC,2020-02-03,32.970001220703125
817156,BAC,2020-02-04,33.619998931884766
817157,BAC,2020-02-05,34.709999084472656
817158,BAC,2020-02-06,34.66999816894531
817159,BAC,2020-02-07,34.61000061035156
817160,BAC,2020-02-10,34.689998626708984
817161,BAC,2020-02-11,34.77000045776367
817162,BAC,2020-02-12,34.91999816894531
817163,BAC,2020-02-13,34.90999984741211
817164,BAC,2020-02-14,34.849998474121094
817165,BAC,2020-02-18,34.27000045776367
817166,BAC,2020-02-19,34.720001220703125
817167,BAC,2020-02-20,34.849998474121094
817168,BAC,2020-02-21,34.36000061035156
817169,BAC,2020-02-24,32.72999954223633
817170,BAC,2020-02-25,31.07999992370605
817171,BAC,2020-02-26,30.6299991607666
817172,BAC,2020-02-27,29.1299991607666
817173,BAC,2020-02-28,28.5
817174,BAC,2020-03-02,29.3700008392334
817175,BAC,2020-03-03,27.75
817176,BAC,2020-03-04,28.38999938964844
817177,BAC,2020-03-05,26.780000686645508
817178,BAC,2020-03-06,25.709999084472656
817179,BAC,2020-03-09,21.93000030517578
817180,BAC,2020-03-10,23.61000061035156
817181,BAC,2020-03-11,22.670000076293945
817182,BAC,2020-03-12,20.51000022888184
817183,BAC,2020-03-13,24.15999984741211
817184,BAC,2020-03-16,20.440000534057617
817185,BAC,2020-03-17,21.979999542236328
817186,BAC,2020-03-18,20.790000915527344
817187,BAC,2020-03-19,21.200000762939453
817188,BAC,2020-03-20,19.670000076293945
817189,BAC,2020-03-23,18.07999992370605
817190,BAC,2020-03-24,21.030000686645508
817191,BAC,2020-03-25,21.100000381469727
817192,BAC,2020-03-26,22.71999931335449
817193,BAC,2020-03-27,21.600000381469727
817194,BAC,2020-03-30,22.040000915527344
817195,BAC,2020-03-31,21.229999542236328
817196,BAC,2020-04-01,19.770000457763672
817197,BAC,2020-04-02,20.56999969482422
817198,BAC,2020-04-03,20.030000686645508
817199,BAC,2020-04-06,21.38999938964844
817200,BAC,2020-04-07,22.13999938964844
817201,BAC,2020-04-08,23.450000762939453
817202,BAC,2020-04-09,24.86000061035156
817203,BAC,2020-04-13,23.920000076293945
817204,BAC,2020-04-14,23.729999542236328
817205,BAC,2020-04-15,22.190000534057617
817206,BAC,2020-04-16,21.420000076293945
817207,BAC,2020-04-17,23.280000686645508
817208,BAC,2020-04-20,22.5
817209,BAC,2020-04-21,21.63999938964844
817210,BAC,2020-04-22,21.799999237060547
817211,BAC,2020-04-23,21.8700008392334
817212,BAC,2020-04-24,22.18000030517578
817213,BAC,2020-04-27,23.46999931335449
817214,BAC,2020-04-28,23.88999938964844
817215,BAC,2020-04-29,24.780000686645508
817216,BAC,2020-04-30,24.049999237060547
817217,BAC,2020-05-01,23.07999992370605
817218,BAC,2020-05-04,22.93000030517578
817219,BAC,2020-05-05,22.65999984741211
817220,BAC,2020-05-06,22.350000381469727
817221,BAC,2020-05-07,22.84000015258789
817222,BAC,2020-05-08,23.56999969482422
817223,BAC,2020-05-11,22.57999992370605
817224,BAC,2020-05-12,21.8700008392334
817225,BAC,2020-05-13,20.8700008392334
817226,BAC,2020-05-14,21.709999084472656
817227,BAC,2020-05-15,21.440000534057617
817228,BAC,2020-05-18,22.93000030517578
817229,BAC,2020-05-19,22.209999084472656
817230,BAC,2020-05-20,22.90999984741211
817231,BAC,2020-05-21,22.899999618530277
817232,BAC,2020-05-22,22.65999984741211
817233,BAC,2020-05-26,24.280000686645508
817234,BAC,2020-05-27,25.979999542236328
817235,BAC,2020-05-28,24.86000061035156
817236,BAC,2020-05-29,24.1200008392334
817237,BAC,2020-06-01,24.61000061035156
817238,BAC,2020-06-02,24.84000015258789
817239,BAC,2020-06-03,25.989999771118164
817240,BAC,2020-06-04,26.780000686645508
817241,BAC,2020-06-05,28.11000061035156
817242,BAC,2020-06-08,28.540000915527344
817243,BAC,2020-06-09,28.21999931335449
817244,BAC,2020-06-10,26.600000381469727
817245,BAC,2020-06-11,23.93000030517578
817246,BAC,2020-06-12,24.780000686645508
817247,BAC,2020-06-15,25.149999618530277
817248,BAC,2020-06-16,25.799999237060547
817249,BAC,2020-06-17,25.0
817250,BAC,2020-06-18,25.040000915527344
817251,BAC,2020-06-19,25.25
817252,BAC,2020-06-22,24.6200008392334
817253,BAC,2020-06-23,24.790000915527344
817254,BAC,2020-06-24,23.809999465942383
817255,BAC,2020-06-25,24.71999931335449
817256,BAC,2020-06-26,23.149999618530277
817257,BAC,2020-06-29,23.38999938964844
817258,BAC,2020-06-30,23.75
817259,BAC,2020-07-01,23.26000022888184
817260,BAC,2020-07-02,23.290000915527344
817261,BAC,2020-07-06,23.65999984741211
817262,BAC,2020-07-07,23.01000022888184
817263,BAC,2020-07-08,23.100000381469727
817264,BAC,2020-07-09,22.770000457763672
817265,BAC,2020-07-10,24.020000457763672
817266,BAC,2020-07-13,24.190000534057617
817267,BAC,2020-07-14,24.13999938964844
817268,BAC,2020-07-15,24.600000381469727
817269,BAC,2020-07-16,23.93000030517578
817270,BAC,2020-07-17,23.21999931335449
817271,BAC,2020-07-20,23.57999992370605
817272,BAC,2020-07-21,24.420000076293945
817273,BAC,2020-07-22,24.309999465942383
817274,BAC,2020-07-23,24.540000915527344
817275,BAC,2020-07-24,24.350000381469727
817276,BAC,2020-07-27,24.13999938964844
817277,BAC,2020-07-28,24.36000061035156
817278,BAC,2020-07-29,25.270000457763672
817279,BAC,2020-07-30,24.84000015258789
817280,BAC,2020-07-31,24.8799991607666
817281,BAC,2020-08-03,24.989999771118164
817282,BAC,2020-08-04,25.01000022888184
817283,BAC,2020-08-05,25.38999938964844
817284,BAC,2020-08-06,25.46999931335449
817285,BAC,2020-08-07,26.11000061035156
817286,BAC,2020-08-10,26.559999465942383
817287,BAC,2020-08-11,26.920000076293945
817288,BAC,2020-08-12,26.729999542236328
817289,BAC,2020-08-13,26.350000381469727
817290,BAC,2020-08-14,26.46999931335449
817291,BAC,2020-08-17,25.899999618530277
817292,BAC,2020-08-18,25.530000686645508
817293,BAC,2020-08-19,25.5
817294,BAC,2020-08-20,25.100000381469727
817295,BAC,2020-08-21,24.979999542236328
817296,BAC,2020-08-24,25.690000534057617
817297,BAC,2020-08-25,26.0
817298,BAC,2020-08-26,25.559999465942383
817299,BAC,2020-08-27,26.049999237060547
817300,BAC,2020-08-28,26.299999237060547
817301,BAC,2020-08-31,25.739999771118164
817302,BAC,2020-09-01,25.709999084472656
817303,BAC,2020-09-02,26.020000457763672
817304,BAC,2020-09-03,25.65999984741211
817305,BAC,2020-09-04,26.540000915527344
817306,BAC,2020-09-08,25.479999542236328
817307,BAC,2020-09-09,25.51000022888184
817308,BAC,2020-09-10,25.13999938964844
817309,BAC,2020-09-11,25.5
817310,BAC,2020-09-14,25.75
817311,BAC,2020-09-15,25.280000686645508
817312,BAC,2020-09-16,25.600000381469727
817313,BAC,2020-09-17,25.350000381469727
817314,BAC,2020-09-18,25.209999084472656
817315,BAC,2020-09-21,24.46999931335449
817316,BAC,2020-09-22,23.940000534057617
817317,BAC,2020-09-23,23.26000022888184
817318,BAC,2020-09-24,23.34000015258789
817319,BAC,2020-09-25,23.489999771118164
817320,BAC,2020-09-28,24.09000015258789
817321,BAC,2020-09-29,23.770000457763672
817322,BAC,2020-09-30,24.09000015258789
817323,BAC,2020-10-01,24.100000381469727
817324,BAC,2020-10-02,24.209999084472656
817325,BAC,2020-10-05,24.6200008392334
817326,BAC,2020-10-06,24.3700008392334
817327,BAC,2020-10-07,24.8799991607666
817328,BAC,2020-10-08,25.239999771118164
817329,BAC,2020-10-09,25.36000061035156
817330,BAC,2020-10-12,25.68000030517578
817331,BAC,2020-10-13,24.950000762939453
817332,BAC,2020-10-14,23.6200008392334
817333,BAC,2020-10-15,24.149999618530277
817334,BAC,2020-10-16,24.239999771118164
817335,BAC,2020-10-19,23.71999931335449
817336,BAC,2020-10-20,24.13999938964844
817337,BAC,2020-10-21,24.049999237060547
817338,BAC,2020-10-22,24.8700008392334
817339,BAC,2020-10-23,24.899999618530277
817340,BAC,2020-10-26,24.540000915527344
817341,BAC,2020-10-27,23.850000381469727
817342,BAC,2020-10-28,23.46999931335449
817343,BAC,2020-10-29,23.540000915527344
817344,BAC,2020-10-30,23.700000762939453
817345,BAC,2020-11-02,24.07999992370605
817346,BAC,2020-11-03,24.690000534057617
817347,BAC,2020-11-04,23.68000030517578
817348,BAC,2020-11-05,24.61000061035156
817349,BAC,2020-11-06,24.309999465942383
817350,BAC,2020-11-09,27.76000022888184
817351,BAC,2020-11-10,27.65999984741211
817352,BAC,2020-11-11,27.34000015258789
817353,BAC,2020-11-12,26.690000534057617
817354,BAC,2020-11-13,27.0
817355,BAC,2020-11-16,27.57999992370605
817356,BAC,2020-11-17,27.549999237060547
817357,BAC,2020-11-18,26.979999542236328
817358,BAC,2020-11-19,26.979999542236328
817359,BAC,2020-11-20,26.809999465942383
817360,BAC,2020-11-23,27.38999938964844
817361,BAC,2020-11-24,28.979999542236328
817362,BAC,2020-11-25,29.030000686645508
817363,BAC,2020-11-27,28.989999771118164
817364,BAC,2020-11-30,28.15999984741211
817365,BAC,2020-12-01,28.690000534057617
817366,BAC,2020-12-02,29.059999465942383
817367,BAC,2020-12-03,28.90999984741211
817368,BAC,2020-12-04,29.290000915527344
817369,BAC,2020-12-07,29.09000015258789
817370,BAC,2020-12-08,28.93000030517578
817371,BAC,2020-12-09,28.799999237060547
817372,BAC,2020-12-10,29.11000061035156
817373,BAC,2020-12-11,28.56999969482422
817374,BAC,2020-12-14,28.21999931335449
817375,BAC,2020-12-15,28.63999938964844
817376,BAC,2020-12-16,28.71999931335449
817377,BAC,2020-12-17,28.82999992370605
817378,BAC,2020-12-18,28.670000076293945
817379,BAC,2020-12-21,29.739999771118164
817380,BAC,2020-12-22,29.209999084472656
817381,BAC,2020-12-23,30.049999237060547
817382,BAC,2020-12-24,29.959999084472656
817383,BAC,2020-12-28,30.1299991607666
817384,BAC,2020-12-29,30.01000022888184
817385,BAC,2020-12-30,29.979999542236328
817386,BAC,2020-12-31,30.309999465942383
817387,BAC,2021-01-04,30.030000686645508
817388,BAC,2021-01-05,30.26000022888184
817389,BAC,2021-01-06,32.150001525878906
817390,BAC,2021-01-07,32.86000061035156
817391,BAC,2021-01-08,32.529998779296875
817392,BAC,2021-01-11,33.06999969482422
817393,BAC,2021-01-12,33.65999984741211
817394,BAC,2021-01-13,33.459999084472656
817395,BAC,2021-01-14,33.9900016784668
817396,BAC,2021-01-15,33.0099983215332
817397,BAC,2021-01-19,32.77000045776367
817398,BAC,2021-01-20,32.34000015258789
817399,BAC,2021-01-21,31.770000457763672
817400,BAC,2021-01-22,31.549999237060547
817401,BAC,2021-01-25,31.15999984741211
817402,BAC,2021-01-26,30.940000534057617
817403,BAC,2021-01-27,29.82999992370605
817404,BAC,2021-01-28,30.31999969482422
817405,BAC,2021-01-29,29.649999618530277
817406,BAC,2021-02-01,29.959999084472656
817407,BAC,2021-02-02,31.030000686645508
817408,BAC,2021-02-03,31.57999992370605
817409,BAC,2021-02-04,32.5
817410,BAC,2021-02-05,32.369998931884766
817411,BAC,2021-02-08,33.09000015258789
817412,BAC,2021-02-09,32.95000076293945
817413,BAC,2021-02-10,32.97999954223633
817414,BAC,2021-02-11,32.880001068115234
817415,BAC,2021-02-12,33.369998931884766
817416,BAC,2021-02-16,34.27000045776367
817417,BAC,2021-02-17,34.40999984741211
817418,BAC,2021-02-18,34.189998626708984
817419,BAC,2021-02-19,34.540000915527344
817420,BAC,2021-02-22,35.150001525878906
817421,BAC,2021-02-23,35.52000045776367
817422,BAC,2021-02-24,36.380001068115234
817423,BAC,2021-02-25,35.93000030517578
817424,BAC,2021-02-26,34.709999084472656
817425,BAC,2021-03-01,35.790000915527344
817426,BAC,2021-03-02,35.529998779296875
817427,BAC,2021-03-03,36.41999816894531
817428,BAC,2021-03-04,36.5
817429,BAC,2021-03-05,36.93000030517578
817430,BAC,2021-03-08,37.130001068115234
817431,BAC,2021-03-09,36.31999969482422
817432,BAC,2021-03-10,37.369998931884766
817433,BAC,2021-03-11,37.2400016784668
817434,BAC,2021-03-12,37.93999862670898
817435,BAC,2021-03-15,37.75
817436,BAC,2021-03-16,37.63999938964844
817437,BAC,2021-03-17,37.95000076293945
817438,BAC,2021-03-18,38.93999862670898
817439,BAC,2021-03-19,38.52999877929688
817440,BAC,2021-03-22,37.65999984741211
817441,BAC,2021-03-23,36.900001525878906
817442,BAC,2021-03-24,36.900001525878906
817443,BAC,2021-03-25,37.65999984741211
817444,BAC,2021-03-26,38.68000030517578
817445,BAC,2021-03-29,38.310001373291016
817446,BAC,2021-03-30,38.9900016784668
817447,BAC,2021-03-31,38.68999862670898
817448,BAC,2021-04-01,39.4900016784668
817449,BAC,2021-04-05,39.79999923706055
817450,BAC,2021-04-06,39.68999862670898
817451,BAC,2021-04-07,40.04999923706055
817452,BAC,2021-04-08,39.70000076293945
817453,BAC,2021-04-09,39.9900016784668
817454,BAC,2021-04-12,40.060001373291016
817455,BAC,2021-04-13,39.31999969482422
817456,BAC,2021-04-14,39.880001068115234
817457,BAC,2021-04-15,38.7400016784668
817458,BAC,2021-04-16,39.150001525878906
817459,BAC,2021-04-19,39.16999816894531
817460,BAC,2021-04-20,38.08000183105469
817461,BAC,2021-04-21,38.720001220703125
817462,BAC,2021-04-22,38.36000061035156
817463,BAC,2021-04-23,39.18000030517578
817464,BAC,2021-04-26,39.40999984741211
817465,BAC,2021-04-27,39.880001068115234
817466,BAC,2021-04-28,40.02999877929688
817467,BAC,2021-04-29,41.11000061035156
817468,BAC,2021-04-30,40.52999877929688
817469,BAC,2021-05-03,40.560001373291016
817470,BAC,2021-05-04,41.0
817471,BAC,2021-05-05,41.38999938964844
817472,BAC,2021-05-06,42.0099983215332
817473,BAC,2021-05-07,42.18000030517578
817474,BAC,2021-05-10,42.04999923706055
817475,BAC,2021-05-11,41.56999969482422
817476,BAC,2021-05-12,41.18000030517578
817477,BAC,2021-05-13,41.84000015258789
817478,BAC,2021-05-14,42.36000061035156
817479,BAC,2021-05-17,42.7400016784668
817480,BAC,2021-05-18,42.15999984741211
817481,BAC,2021-05-19,41.970001220703125
817482,BAC,2021-05-20,41.869998931884766
817483,BAC,2021-05-21,42.400001525878906
817484,BAC,2021-05-24,42.630001068115234
817485,BAC,2021-05-25,42.0099983215332
817486,BAC,2021-05-26,42.040000915527344
817487,BAC,2021-05-27,42.54999923706055
817488,BAC,2021-05-28,42.38999938964844
817489,BAC,2021-06-01,42.91999816894531
817490,BAC,2021-06-02,42.93999862670898
817491,BAC,2021-06-03,43.25
817492,BAC,2021-06-04,43.27000045776367
817493,BAC,2021-06-07,43.119998931884766
817494,BAC,2021-06-08,42.880001068115234
817495,BAC,2021-06-09,42.31999969482422
817496,BAC,2021-06-10,41.68999862670898
817497,BAC,2021-06-11,41.86000061035156
817498,BAC,2021-06-14,41.36000061035156
817499,BAC,2021-06-15,41.38999938964844
817500,BAC,2021-06-16,41.619998931884766
817501,BAC,2021-06-17,39.79999923706055
817502,BAC,2021-06-18,38.77999877929688
817503,BAC,2021-06-21,39.75
817504,BAC,2021-06-22,39.970001220703125
817505,BAC,2021-06-23,40.20000076293945
817506,BAC,2021-06-24,40.83000183105469
817507,BAC,2021-06-25,41.619998931884766
817508,BAC,2021-06-28,41.560001373291016
817509,BAC,2021-06-29,40.88999938964844
817510,BAC,2021-06-30,41.22999954223633
817511,BAC,2021-07-01,41.540000915527344
817512,BAC,2021-07-02,41.150001525878906
817513,BAC,2021-07-06,40.06999969482422
817514,BAC,2021-07-07,39.75
817515,BAC,2021-07-08,38.77999877929688
817516,BAC,2021-07-09,40.040000915527344
817517,BAC,2021-07-12,40.630001068115234
817518,BAC,2021-07-13,39.86000061035156
817519,BAC,2021-07-14,38.86000061035156
817520,BAC,2021-07-15,38.83000183105469
817521,BAC,2021-07-16,37.91999816894531
817522,BAC,2021-07-19,36.93000030517578
817523,BAC,2021-07-20,37.68999862670898
817524,BAC,2021-07-21,38.459999084472656
817525,BAC,2021-07-22,37.959999084472656
817526,BAC,2021-07-23,37.70000076293945
817527,BAC,2021-07-26,38.130001068115234
817528,BAC,2021-07-27,37.97999954223633
817529,BAC,2021-07-28,38.130001068115234
817530,BAC,2021-07-29,38.68000030517578
817531,BAC,2021-07-30,38.36000061035156
817532,BAC,2021-08-02,37.959999084472656
817533,BAC,2021-08-03,38.54999923706055
817534,BAC,2021-08-04,38.27000045776367
817535,BAC,2021-08-05,39.02000045776367
817536,BAC,2021-08-06,40.150001525878906
817537,BAC,2021-08-09,40.66999816894531
817538,BAC,2021-08-10,41.43000030517578
817539,BAC,2021-08-11,41.95000076293945
817540,BAC,2021-08-12,42.150001525878906
817541,BAC,2021-08-13,41.630001068115234
817542,BAC,2021-08-16,41.290000915527344
817543,BAC,2021-08-17,41.09000015258789
817544,BAC,2021-08-18,40.790000915527344
817545,BAC,2021-08-19,40.18999862670898
817546,BAC,2021-08-20,40.369998931884766
817547,BAC,2021-08-23,40.90999984741211
817548,BAC,2021-08-24,41.47999954223633
817549,BAC,2021-08-25,42.150001525878906
817550,BAC,2021-08-26,42.040000915527344
817551,BAC,2021-08-27,42.4900016784668
817552,BAC,2021-08-30,41.65999984741211
817553,BAC,2021-08-31,41.75
817554,BAC,2021-09-01,41.18999862670898
817555,BAC,2021-09-02,41.02000045776367
817556,BAC,2021-09-03,41.04999923706055
817557,BAC,2021-09-07,41.31999969482422
817558,BAC,2021-09-08,40.77999877929688
817559,BAC,2021-09-09,40.93000030517578
817560,BAC,2021-09-10,40.27000045776367
817561,BAC,2021-09-13,40.93999862670898
817562,BAC,2021-09-14,39.84000015258789
817563,BAC,2021-09-15,40.13999938964844
817564,BAC,2021-09-16,40.45000076293945
817565,BAC,2021-09-17,40.5
817566,BAC,2021-09-20,39.11000061035156
817567,BAC,2021-09-21,39.130001068115234
817568,BAC,2021-09-22,40.13999938964844
817569,BAC,2021-09-23,41.68999862670898
817570,BAC,2021-09-24,42.13999938964844
817571,BAC,2021-09-27,43.2599983215332
817572,BAC,2021-09-28,43.15999984741211
817573,BAC,2021-09-29,43.06999969482422
817574,BAC,2021-09-30,42.45000076293945
817575,BAC,2021-10-01,43.08000183105469
817576,BAC,2021-10-04,43.34000015258789
817577,BAC,2021-10-05,44.220001220703125
817578,BAC,2021-10-06,44.2400016784668
817579,BAC,2021-10-07,44.119998931884766
817580,BAC,2021-10-08,44.34000015258789
817581,BAC,2021-10-11,43.77999877929688
817582,BAC,2021-10-12,43.540000915527344
817583,BAC,2021-10-13,43.13999938964844
817584,BAC,2021-10-14,45.06999969482422
817585,BAC,2021-10-15,46.369998931884766
817586,BAC,2021-10-18,46.27999877929688
817587,BAC,2021-10-19,46.47999954223633
817588,BAC,2021-10-20,47.09000015258789
817589,BAC,2021-10-21,46.83000183105469
817590,BAC,2021-10-22,47.56999969482422
817591,BAC,2021-10-25,47.5099983215332
817592,BAC,2021-10-26,47.959999084472656
817593,BAC,2021-10-27,47.040000915527344
817594,BAC,2021-10-28,47.77999877929688
817595,BAC,2021-10-29,47.77999877929688
817596,BAC,2021-11-01,47.84999847412109
817597,BAC,2021-11-02,47.880001068115234
817598,BAC,2021-11-03,48.369998931884766
817599,BAC,2021-11-04,47.33000183105469
817600,BAC,2021-11-05,46.970001220703125
817601,BAC,2021-11-08,47.34000015258789
817602,BAC,2021-11-09,46.880001068115234
817603,BAC,2021-11-10,47.22999954223633
817604,BAC,2021-11-11,47.4900016784668
817605,BAC,2021-11-12,46.90999984741211
817606,BAC,2021-11-15,47.04999923706055
817607,BAC,2021-11-16,47.08000183105469
817608,BAC,2021-11-17,46.5099983215332
817609,BAC,2021-11-18,46.31999969482422
817610,BAC,2021-11-19,45.400001525878906
817611,BAC,2021-11-22,46.27999877929688
817612,BAC,2021-11-23,47.5
817613,BAC,2021-11-24,47.630001068115234
817614,BAC,2021-11-26,45.7599983215332
817615,BAC,2021-11-29,45.59000015258789
817616,BAC,2021-11-30,44.470001220703125
817617,BAC,2021-12-01,43.84000015258789
817618,BAC,2021-12-02,44.88999938964844
817619,BAC,2021-12-03,43.869998931884766
817620,BAC,2021-12-06,44.150001525878906
817621,BAC,2021-12-07,44.709999084472656
817622,BAC,2021-12-08,44.15999984741211
817623,BAC,2021-12-09,44.4900016784668
817624,BAC,2021-12-10,44.52000045776367
817625,BAC,2021-12-13,43.58000183105469
817626,BAC,2021-12-14,44.130001068115234
817627,BAC,2021-12-15,43.93999862670898
817628,BAC,2021-12-16,45.0
817629,BAC,2021-12-17,43.880001068115234
817630,BAC,2021-12-20,43.15999984741211
817631,BAC,2021-12-21,44.18999862670898
817632,BAC,2021-12-22,44.27999877929688
817633,BAC,2021-12-23,44.41999816894531
817634,BAC,2021-12-27,44.63999938964844
817635,BAC,2021-12-28,44.70000076293945
817636,BAC,2021-12-29,44.630001068115234
817637,BAC,2021-12-30,44.52999877929688
817638,BAC,2021-12-31,44.4900016784668
817639,BAC,2022-01-03,46.18000030517578
817640,BAC,2022-01-04,47.9900016784668
817641,BAC,2022-01-05,47.18000030517578
817642,BAC,2022-01-06,48.130001068115234
817643,BAC,2022-01-07,49.18000030517578
817644,BAC,2022-01-10,48.93000030517578
817645,BAC,2022-01-11,49.209999084472656
817646,BAC,2022-01-12,48.86000061035156
817647,BAC,2022-01-13,48.7599983215332
817648,BAC,2022-01-14,47.90999984741211
817649,BAC,2022-01-18,46.2599983215332
817650,BAC,2022-01-19,46.43999862670898
817651,BAC,2022-01-20,45.75
817652,BAC,2022-01-21,44.91999816894531
817653,BAC,2022-01-24,44.54999923706055
817654,BAC,2022-01-25,45.43000030517578
817655,BAC,2022-01-26,45.900001525878906
817656,BAC,2022-01-27,45.470001220703125
817657,BAC,2022-01-28,45.869998931884766
817658,BAC,2022-01-31,46.13999938964844
817659,BAC,2022-02-01,46.93999862670898
817660,BAC,2022-02-02,46.88999938964844
817661,BAC,2022-02-03,46.43000030517578
817662,BAC,2022-02-04,48.27999877929688
817663,BAC,2022-02-07,48.5099983215332
817664,BAC,2022-02-08,49.380001068115234
817665,BAC,2022-02-09,49.27999877929688
817666,BAC,2022-02-10,49.04999923706055
817667,BAC,2022-02-11,47.91999816894531
817668,BAC,2022-02-14,47.41999816894531
817669,BAC,2022-02-15,47.790000915527344
817670,BAC,2022-02-16,47.68000030517578
817671,BAC,2022-02-17,46.06999969482422
817672,BAC,2022-02-18,45.959999084472656
817673,BAC,2022-02-22,45.560001373291016
817674,BAC,2022-02-23,44.77999877929688
817675,BAC,2022-02-24,43.59999847412109
817676,BAC,2022-02-25,45.02000045776367
817677,BAC,2022-02-28,44.20000076293945
817678,BAC,2022-03-01,42.470001220703125
817679,BAC,2022-03-02,43.15999984741211
817680,BAC,2022-03-03,42.4900016784668
817681,BAC,2022-03-04,40.95000076293945
817682,BAC,2022-03-07,38.34000015258789
817683,BAC,2022-03-08,38.59000015258789
817684,BAC,2022-03-09,41.040000915527344
817685,BAC,2022-03-10,40.66999816894531
817686,BAC,2022-03-11,40.33000183105469
817687,BAC,2022-03-14,41.20000076293945
817688,BAC,2022-03-15,41.5
817689,BAC,2022-03-16,42.79999923706055
817690,BAC,2022-03-17,43.02999877929688
817691,BAC,2022-03-18,42.900001525878906
817692,BAC,2022-03-21,42.84000015258789
817693,BAC,2022-03-22,44.18000030517578
817694,BAC,2022-03-23,43.09000015258789
817695,BAC,2022-03-24,43.06999969482422
817696,BAC,2022-03-25,43.72999954223633
817697,BAC,2022-03-28,43.54999923706055
817698,BAC,2022-03-29,43.43999862670898
817699,BAC,2022-03-30,43.0
817700,BAC,2022-03-31,41.220001220703125
817701,BAC,2022-04-01,40.900001525878906
817702,BAC,2022-04-04,40.83000183105469
817703,BAC,2022-04-05,40.13999938964844
817704,BAC,2022-04-06,39.70000076293945
817705,BAC,2022-04-07,39.38999938964844
817706,BAC,2022-04-08,39.66999816894531
817707,BAC,2022-04-11,39.59000015258789
817708,BAC,2022-04-12,39.16999816894531
817709,BAC,2022-04-13,38.81999969482422
817710,BAC,2022-04-14,37.56999969482422
817711,BAC,2022-04-18,38.84999847412109
817712,BAC,2022-04-19,39.56999969482422
817713,BAC,2022-04-20,39.65999984741211
817714,BAC,2022-04-21,38.90999984741211
817715,BAC,2022-04-22,37.560001373291016
817716,BAC,2022-04-25,37.290000915527344
817717,BAC,2022-04-26,36.45000076293945
817718,BAC,2022-04-27,36.25
817719,BAC,2022-04-28,36.810001373291016
817720,BAC,2022-04-29,35.68000030517578
817721,BAC,2022-05-02,36.13999938964844
817722,BAC,2022-05-03,37.130001068115234
817723,BAC,2022-05-04,38.619998931884766
817724,BAC,2022-05-05,37.540000915527344
817725,BAC,2022-05-06,37.45000076293945
817726,BAC,2022-05-09,36.369998931884766
817727,BAC,2022-05-10,35.7599983215332
817728,BAC,2022-05-11,35.56999969482422
817729,BAC,2022-05-12,35.06999969482422
817730,BAC,2022-05-13,35.16999816894531
817731,BAC,2022-05-16,34.810001373291016
817732,BAC,2022-05-17,35.9900016784668
817733,BAC,2022-05-18,34.880001068115234
817734,BAC,2022-05-19,34.45000076293945
817735,BAC,2022-05-20,33.86000061035156
817736,BAC,2022-05-23,35.869998931884766
817737,BAC,2022-05-24,35.650001525878906
817738,BAC,2022-05-25,35.84000015258789
817739,BAC,2022-05-26,36.66999816894531
817740,BAC,2022-05-27,37.02000045776367
817741,BAC,2022-05-31,37.20000076293945
817742,BAC,2022-06-01,36.66999816894531
817743,BAC,2022-06-02,36.70000076293945
817744,BAC,2022-06-03,36.18999862670898
817745,BAC,2022-06-06,36.150001525878906
817746,BAC,2022-06-07,36.34999847412109
817747,BAC,2022-06-08,35.88999938964844
817748,BAC,2022-06-09,34.5099983215332
817749,BAC,2022-06-10,33.16999816894531
817750,BAC,2022-06-13,32.02000045776367
817751,BAC,2022-06-14,31.459999084472656
817752,BAC,2022-06-15,32.04999923706055
817753,BAC,2022-06-16,31.850000381469727
817754,BAC,2022-06-17,31.920000076293945
817755,BAC,2022-06-21,32.849998474121094
817756,BAC,2022-06-22,32.599998474121094
817757,BAC,2022-06-23,32.08000183105469
817758,BAC,2022-06-24,32.310001373291016
817759,BAC,2022-06-27,32.349998474121094
817760,BAC,2022-06-28,32.2599983215332
817761,BAC,2022-06-29,31.86000061035156
817762,BAC,2022-06-30,31.1299991607666
817763,BAC,2022-07-01,31.559999465942383
817764,BAC,2022-07-05,31.239999771118164
817765,BAC,2022-07-06,30.979999542236328
817766,BAC,2022-07-07,31.86000061035156
817767,BAC,2022-07-08,31.790000915527344
817768,BAC,2022-07-11,31.459999084472656
817769,BAC,2022-07-12,31.36000061035156
817770,BAC,2022-07-13,30.84000015258789
817771,BAC,2022-07-14,30.1299991607666
817772,BAC,2022-07-15,32.25
817773,BAC,2022-07-18,32.2599983215332
817774,BAC,2022-07-19,33.349998474121094
817775,BAC,2022-07-20,33.36000061035156
817776,BAC,2022-07-21,33.650001525878906
817777,BAC,2022-07-22,33.43000030517578
817778,BAC,2022-07-25,33.72999954223633
817779,BAC,2022-07-26,33.04999923706055
817780,BAC,2022-07-27,33.59000015258789
817781,BAC,2022-07-28,33.31999969482422
817782,BAC,2022-07-29,33.810001373291016
817783,BAC,2022-08-01,33.709999084472656
817784,BAC,2022-08-02,33.040000915527344
817785,BAC,2022-08-03,33.63999938964844
817786,BAC,2022-08-04,33.400001525878906
817787,BAC,2022-08-05,33.959999084472656
817788,BAC,2022-08-08,33.4900016784668
817789,BAC,2022-08-09,33.91999816894531
817790,BAC,2022-08-10,35.06999969482422
817791,BAC,2022-08-11,35.90999984741211
817792,BAC,2022-08-12,36.29999923706055
817793,BAC,2022-08-15,36.25
817794,BAC,2022-08-16,36.63999938964844
817795,BAC,2022-08-17,36.40999984741211
817796,BAC,2022-08-18,36.27999877929688
817797,BAC,2022-08-19,35.47999954223633
817798,BAC,2022-08-22,34.720001220703125
817799,BAC,2022-08-23,34.40999984741211
817800,BAC,2022-08-24,34.52000045776367
817801,BAC,2022-08-25,35.13999938964844
817802,BAC,2022-08-26,34.029998779296875
817803,BAC,2022-08-29,33.900001525878906
817804,BAC,2022-08-30,34.09000015258789
817805,BAC,2022-08-31,33.61000061035156
817806,BAC,2022-09-01,33.470001220703125
817807,BAC,2022-09-02,33.43000030517578
817808,BAC,2022-09-06,33.060001373291016
817809,BAC,2022-09-07,33.56999969482422
817810,BAC,2022-09-08,34.650001525878906
817811,BAC,2022-09-09,34.939998626708984
817812,BAC,2022-09-12,35.27000045776367
817813,BAC,2022-09-13,34.0
817814,BAC,2022-09-14,33.869998931884766
817815,BAC,2022-09-15,34.5099983215332
817816,BAC,2022-09-16,34.119998931884766
817817,BAC,2022-09-19,34.689998626708984
817818,BAC,2022-09-20,34.16999816894531
817819,BAC,2022-09-21,33.150001525878906
817820,BAC,2022-09-22,32.5
817821,BAC,2022-09-23,31.729999542236328
817822,BAC,2022-09-26,31.030000686645508
817823,BAC,2022-09-27,30.56999969482422
817824,BAC,2022-09-28,31.06999969482422
817825,BAC,2022-09-29,30.65999984741211
817826,BAC,2022-09-30,30.200000762939453
817827,BAC,2022-10-03,31.09000015258789
817828,BAC,2022-10-04,32.380001068115234
817829,BAC,2022-10-05,31.920000076293945
817830,BAC,2022-10-06,31.459999084472656
817831,BAC,2022-10-07,30.75
817832,BAC,2022-10-10,30.65999984741211
817833,BAC,2022-10-11,29.770000457763672
817834,BAC,2022-10-12,29.86000061035156
817835,BAC,2022-10-13,31.690000534057617
817836,BAC,2022-10-14,31.700000762939453
817837,BAC,2022-10-17,33.619998931884766
817838,BAC,2022-10-18,34.880001068115234
817839,BAC,2022-10-19,33.91999816894531
817840,BAC,2022-10-20,33.70000076293945
817841,BAC,2022-10-21,34.95000076293945
817842,BAC,2022-10-24,35.06999969482422
817843,BAC,2022-10-25,35.38999938964844
817844,BAC,2022-10-26,35.70000076293945
817845,BAC,2022-10-27,35.869998931884766
817846,BAC,2022-10-28,36.18000030517578
817847,BAC,2022-10-31,36.040000915527344
817848,BAC,2022-11-01,36.20000076293945
817849,BAC,2022-11-02,36.09000015258789
817850,BAC,2022-11-03,35.88999938964844
817851,BAC,2022-11-04,36.790000915527344
817852,BAC,2022-11-07,37.0099983215332
817853,BAC,2022-11-08,37.11000061035156
817854,BAC,2022-11-09,36.52000045776367
817855,BAC,2022-11-10,38.130001068115234
817856,BAC,2022-11-11,38.40999984741211
817857,BAC,2022-11-14,37.7599983215332
817858,BAC,2022-11-15,37.70000076293945
817859,BAC,2022-11-16,37.36000061035156
817860,BAC,2022-11-17,37.16999816894531
817861,BAC,2022-11-18,37.18999862670898
817862,BAC,2022-11-21,37.310001373291016
817863,BAC,2022-11-22,37.4900016784668
817864,BAC,2022-11-23,37.61000061035156
817865,BAC,2022-11-25,37.70000076293945
817866,BAC,2022-11-28,36.86000061035156
817867,BAC,2022-11-29,37.0
817868,BAC,2022-11-30,37.84999847412109
817869,BAC,2022-12-01,36.54999923706055
817870,BAC,2022-12-02,36.08000183105469
817871,BAC,2022-12-05,34.470001220703125
817872,BAC,2022-12-06,33.0
817873,BAC,2022-12-07,32.7400016784668
817874,BAC,2022-12-08,32.439998626708984
817875,BAC,2022-12-09,32.380001068115234
817876,BAC,2022-12-12,32.72999954223633
817877,BAC,2022-12-13,32.75
817878,BAC,2022-12-14,32.279998779296875
817879,BAC,2022-12-15,31.770000457763672
817880,BAC,2022-12-16,31.700000762939453
817881,BAC,2022-12-19,32.060001373291016
817882,BAC,2022-12-20,32.189998626708984
817883,BAC,2022-12-21,32.68000030517578
817884,BAC,2022-12-22,32.38999938964844
817885,BAC,2022-12-23,32.470001220703125
817886,BAC,2022-12-27,32.529998779296875
817887,BAC,2022-12-28,32.77000045776367
817888,BAC,2022-12-29,33.13999938964844
817889,BAC,2022-12-30,33.119998931884766
817890,BAC,2023-01-03,33.5099983215332
817891,BAC,2023-01-04,34.13999938964844
817892,BAC,2023-01-05,34.06999969482422
817893,BAC,2023-01-06,34.40999984741211
817894,BAC,2023-01-09,33.88999938964844
817895,BAC,2023-01-10,34.119998931884766
817896,BAC,2023-01-11,34.380001068115234
817897,BAC,2023-01-12,34.470001220703125
817898,BAC,2023-01-13,35.22999954223633
817899,BAC,2023-01-17,34.52000045776367
817900,BAC,2023-01-18,33.720001220703125
817901,BAC,2023-01-19,33.22999954223633
817902,BAC,2023-01-20,33.849998474121094
817903,BAC,2023-01-23,34.31999969482422
817904,BAC,2023-01-24,34.56999969482422
817905,BAC,2023-01-25,34.869998931884766
817906,BAC,2023-01-26,35.34000015258789
817907,BAC,2023-01-27,35.45000076293945
817908,BAC,2023-01-30,35.29999923706055
817909,BAC,2023-01-31,35.47999954223633
817910,BAC,2023-02-01,35.91999816894531
817911,BAC,2023-02-02,36.130001068115234
817912,BAC,2023-02-03,36.43000030517578
817913,BAC,2023-02-06,36.369998931884766
817914,BAC,2023-02-07,36.77000045776367
817915,BAC,2023-02-08,36.5
817916,BAC,2023-02-09,35.720001220703125
817917,BAC,2023-02-10,35.58000183105469
817918,BAC,2023-02-13,35.650001525878906
817919,BAC,2023-02-14,35.619998931884766
817920,BAC,2023-02-15,35.560001373291016
817921,BAC,2023-02-16,35.279998779296875
817922,BAC,2023-02-17,35.349998474121094
817923,BAC,2023-02-21,34.52000045776367
817924,BAC,2023-02-22,34.290000915527344
817925,BAC,2023-02-23,34.2599983215332
817926,BAC,2023-02-24,34.209999084472656
817927,BAC,2023-02-27,34.209999084472656
817928,BAC,2023-02-28,34.29999923706055
817929,BAC,2023-03-01,34.13999938964844
817930,BAC,2023-03-02,33.4900016784668
817931,BAC,2023-03-03,34.15999984741211
817932,BAC,2023-03-06,34.09000015258789
817933,BAC,2023-03-07,33.0
817934,BAC,2023-03-08,32.560001373291016
817935,BAC,2023-03-09,30.540000915527344
817936,BAC,2023-03-10,30.270000457763672
817937,BAC,2023-03-13,28.51000022888184
817938,BAC,2023-03-14,28.76000022888184
817939,BAC,2023-03-15,28.489999771118164
817940,BAC,2023-03-16,28.96999931335449
817941,BAC,2023-03-17,27.81999969482422
817942,BAC,2023-03-20,27.75
817943,BAC,2023-03-21,28.59000015258789
817944,BAC,2023-03-22,27.63999938964844
817945,BAC,2023-03-23,26.96999931335449
817946,BAC,2023-03-24,27.13999938964844
817947,BAC,2023-03-27,28.489999771118164
817948,BAC,2023-03-28,28.1200008392334
817949,BAC,2023-03-29,28.670000076293945
817950,BAC,2023-03-30,28.299999237060547
817951,BAC,2023-03-31,28.600000381469727
817952,BAC,2023-04-03,28.59000015258789
817953,BAC,2023-04-04,27.979999542236328
817954,BAC,2023-04-05,27.63999938964844
817955,BAC,2023-04-06,27.84000015258789
817956,BAC,2023-04-10,27.940000534057617
817957,BAC,2023-04-11,28.709999084472656
817958,BAC,2023-04-12,28.479999542236328
817959,BAC,2023-04-13,28.559999465942383
817960,BAC,2023-04-14,29.520000457763672
817961,BAC,2023-04-17,30.3700008392334
817962,BAC,2023-04-18,30.559999465942383
817963,BAC,2023-04-19,30.059999465942383
817964,BAC,2023-04-20,29.899999618530277
817965,BAC,2023-04-21,29.8700008392334
817966,BAC,2023-04-24,29.76000022888184
817967,BAC,2023-04-25,28.84000015258789
817968,BAC,2023-04-26,28.440000534057617
817969,BAC,2023-04-27,28.88999938964844
817970,BAC,2023-04-28,29.280000686645508
817971,BAC,2023-05-01,29.040000915527344
817972,BAC,2023-05-02,28.15999984741211
817973,BAC,2023-05-03,27.86000061035156
817974,BAC,2023-05-04,26.989999771118164
817975,BAC,2023-05-05,27.709999084472656
817976,BAC,2023-05-08,27.690000534057617
817977,BAC,2023-05-09,27.65999984741211
817978,BAC,2023-05-10,27.31999969482422
817979,BAC,2023-05-11,27.38999938964844
817980,BAC,2023-05-12,27.09000015258789
817981,BA,1962-01-02,0.823045015335083
817982,BA,1962-01-03,0.8395059704780579
817983,BA,1962-01-04,0.831275999546051
817984,BA,1962-01-05,0.8148149847984314
817985,BA,1962-01-08,0.8168720006942749
817986,BA,1962-01-09,0.8189299702644348
817987,BA,1962-01-10,0.8189299702644348
817988,BA,1962-01-11,0.8271600008010864
817989,BA,1962-01-12,0.8497939705848694
817990,BA,1962-01-15,0.8333330154418945
817991,BA,1962-01-16,0.8271600008010864
817992,BA,1962-01-17,0.8292179703712463
817993,BA,1962-01-18,0.8333330154418945
817994,BA,1962-01-19,0.8724279999732971
817995,BA,1962-01-22,0.8703699707984924
817996,BA,1962-01-23,0.8724279999732971
817997,BA,1962-01-24,0.8765429854393005
817998,BA,1962-01-25,0.8971189856529236
817999,BA,1962-01-26,0.8930040001869202
818000,BA,1962-01-29,0.8971189856529236
818001,BA,1962-01-30,0.9053500294685364
818002,BA,1962-01-31,0.9238680005073548
818003,BA,1962-02-01,0.9032920002937316
818004,BA,1962-02-02,0.9115229845046996
818005,BA,1962-02-05,0.8950620293617249
818006,BA,1962-02-06,0.8950620293617249
818007,BA,1962-02-07,0.8950620293617249
818008,BA,1962-02-08,0.8971189856529236
818009,BA,1962-02-09,0.9135800004005432
818010,BA,1962-02-12,0.8991770148277283
818011,BA,1962-02-13,0.9053500294685364
818012,BA,1962-02-14,0.9115229845046996
818013,BA,1962-02-15,0.9176949858665466
818014,BA,1962-02-16,0.9074069857597352
818015,BA,1962-02-19,0.9032920002937316
818016,BA,1962-02-20,0.8991770148277283
818017,BA,1962-02-21,0.8888890147209167
818018,BA,1962-02-23,0.8600819706916809
818019,BA,1962-02-26,0.8641980290412903
818020,BA,1962-02-27,0.8744860291481018
818021,BA,1962-02-28,0.8827160000801086
818022,BA,1962-03-01,0.8724279999732971
818023,BA,1962-03-02,0.8641980290412903
818024,BA,1962-03-05,0.8621399998664856
818025,BA,1962-03-06,0.8333330154418945
818026,BA,1962-03-07,0.831275999546051
818027,BA,1962-03-08,0.8477370142936707
818028,BA,1962-03-09,0.843621015548706
818029,BA,1962-03-12,0.8497939705848694
818030,BA,1962-03-13,0.8477370142936707
818031,BA,1962-03-14,0.8477370142936707
818032,BA,1962-03-15,0.8353909850120544
818033,BA,1962-03-16,0.8333330154418945
818034,BA,1962-03-19,0.8189299702644348
818035,BA,1962-03-20,0.8168720006942749
818036,BA,1962-03-21,0.8168720006942749
818037,BA,1962-03-22,0.8292179703712463
818038,BA,1962-03-23,0.8292179703712463
818039,BA,1962-03-26,0.8271600008010864
818040,BA,1962-03-27,0.8333330154418945
818041,BA,1962-03-28,0.8353909850120544
818042,BA,1962-03-29,0.8395059704780579
818043,BA,1962-03-30,0.8251029849052429
818044,BA,1962-04-02,0.8271600008010864
818045,BA,1962-04-03,0.810699999332428
818046,BA,1962-04-04,0.7901229858398438
818047,BA,1962-04-05,0.7983540296554565
818048,BA,1962-04-06,0.7921810150146484
818049,BA,1962-04-09,0.7777780294418335
818050,BA,1962-04-10,0.7736629843711853
818051,BA,1962-04-11,0.7962960004806519
818052,BA,1962-04-12,0.7716050148010254
818053,BA,1962-04-13,0.7839509844779968
818054,BA,1962-04-16,0.7716050148010254
818055,BA,1962-04-17,0.7695469856262207
818056,BA,1962-04-18,0.7777780294418335
818057,BA,1962-04-19,0.7962960004806519
818058,BA,1962-04-23,0.8127570152282715
818059,BA,1962-04-24,0.810699999332428
818060,BA,1962-04-25,0.8004119992256165
818061,BA,1962-04-26,0.7695469856262207
818062,BA,1962-04-27,0.7633739709854126
818063,BA,1962-04-30,0.7407410144805908
818064,BA,1962-05-01,0.7736629843711853
818065,BA,1962-05-02,0.7818930149078369
818066,BA,1962-05-03,0.7777780294418335
818067,BA,1962-05-04,0.7736629843711853
818068,BA,1962-05-07,0.7777780294418335
818069,BA,1962-05-08,0.7448559999465942
818070,BA,1962-05-09,0.7386829853057861
818071,BA,1962-05-10,0.7386829853057861
818072,BA,1962-05-11,0.7283949851989746
818073,BA,1962-05-14,0.7263370156288147
818074,BA,1962-05-15,0.7510290145874023
818075,BA,1962-05-16,0.7427979707717896
818076,BA,1962-05-17,0.7407410144805908
818077,BA,1962-05-18,0.7407410144805908
818078,BA,1962-05-21,0.7283949851989746
818079,BA,1962-05-22,0.711933970451355
818080,BA,1962-05-23,0.6913579702377319
818081,BA,1962-05-24,0.6646090149879456
818082,BA,1962-05-25,0.656378984451294
818083,BA,1962-05-28,0.5925930142402649
818084,BA,1962-05-29,0.6728399991989136
818085,BA,1962-05-31,0.711933970451355
818086,BA,1962-06-01,0.7160490155220032
818087,BA,1962-06-04,0.6625509858131409
818088,BA,1962-06-05,0.69753098487854
818089,BA,1962-06-06,0.711933970451355
818090,BA,1962-06-07,0.6954730153083801
818091,BA,1962-06-08,0.69753098487854
818092,BA,1962-06-11,0.6831279993057251
818093,BA,1962-06-12,0.6666669845581055
818094,BA,1962-06-13,0.6502060294151306
818095,BA,1962-06-14,0.6275720000267029
818096,BA,1962-06-15,0.6707820296287537
818097,BA,1962-06-18,0.6748970150947571
818098,BA,1962-06-19,0.6707820296287537
818099,BA,1962-06-20,0.6728399991989136
818100,BA,1962-06-21,0.6522629857063293
818101,BA,1962-06-22,0.6213989853858948
818102,BA,1962-06-25,0.6316869854927063
818103,BA,1962-06-26,0.6316869854927063
818104,BA,1962-06-27,0.6378600001335144
818105,BA,1962-06-28,0.6604940295219421
818106,BA,1962-06-29,0.6707820296287537
818107,BA,1962-07-02,0.676954984664917
818108,BA,1962-07-03,0.689300000667572
818109,BA,1962-07-05,0.689300000667572
818110,BA,1962-07-06,0.6646090149879456
818111,BA,1962-07-09,0.6646090149879456
818112,BA,1962-07-10,0.6810700297355652
818113,BA,1962-07-11,0.6851850152015686
818114,BA,1962-07-12,0.6790120005607605
818115,BA,1962-07-13,0.6810700297355652
818116,BA,1962-07-16,0.6646090149879456
818117,BA,1962-07-17,0.6481480002403259
818118,BA,1962-07-18,0.6440330147743225
818119,BA,1962-07-19,0.6460909843444824
818120,BA,1962-07-20,0.6604940295219421
818121,BA,1962-07-23,0.654321014881134
818122,BA,1962-07-24,0.6481480002403259
818123,BA,1962-07-25,0.6481480002403259
818124,BA,1962-07-26,0.6481480002403259
818125,BA,1962-07-27,0.6522629857063293
818126,BA,1962-07-30,0.6666669845581055
818127,BA,1962-07-31,0.6748970150947571
818128,BA,1962-08-01,0.6748970150947571
818129,BA,1962-08-02,0.6748970150947571
818130,BA,1962-08-03,0.6748970150947571
818131,BA,1962-08-06,0.6399180293083191
818132,BA,1962-08-07,0.6316869854927063
818133,BA,1962-08-08,0.6481480002403259
818134,BA,1962-08-09,0.6399180293083191
818135,BA,1962-08-10,0.6358019709587097
818136,BA,1962-08-13,0.6399180293083191
818137,BA,1962-08-14,0.6604940295219421
818138,BA,1962-08-15,0.6646090149879456
818139,BA,1962-08-16,0.6913579702377319
818140,BA,1962-08-17,0.7160490155220032
818141,BA,1962-08-20,0.6934159994125366
818142,BA,1962-08-21,0.7078189849853516
818143,BA,1962-08-22,0.7078189849853516
818144,BA,1962-08-23,0.69753098487854
818145,BA,1962-08-24,0.6913579702377319
818146,BA,1962-08-27,0.6810700297355652
818147,BA,1962-08-28,0.6666669845581055
818148,BA,1962-08-29,0.668724000453949
818149,BA,1962-08-30,0.654321014881134
818150,BA,1962-08-31,0.6666669845581055
818151,BA,1962-09-04,0.6522629857063293
818152,BA,1962-09-05,0.654321014881134
818153,BA,1962-09-06,0.656378984451294
818154,BA,1962-09-07,0.654321014881134
818155,BA,1962-09-10,0.656378984451294
818156,BA,1962-09-11,0.676954984664917
818157,BA,1962-09-12,0.6728399991989136
818158,BA,1962-09-13,0.6728399991989136
818159,BA,1962-09-14,0.676954984664917
818160,BA,1962-09-17,0.6707820296287537
818161,BA,1962-09-18,0.6584360003471375
818162,BA,1962-09-19,0.6625509858131409
818163,BA,1962-09-20,0.6502060294151306
818164,BA,1962-09-21,0.6419749855995178
818165,BA,1962-09-24,0.6213989853858948
818166,BA,1962-09-25,0.6296300292015076
818167,BA,1962-09-26,0.6275720000267029
818168,BA,1962-09-27,0.6275720000267029
818169,BA,1962-09-28,0.6255139708518982
818170,BA,1962-10-01,0.6028810143470764
818171,BA,1962-10-02,0.6152259707450867
818172,BA,1962-10-03,0.6090530157089233
818173,BA,1962-10-04,0.6255139708518982
818174,BA,1962-10-05,0.6440330147743225
818175,BA,1962-10-08,0.6502060294151306
818176,BA,1962-10-09,0.6481480002403259
818177,BA,1962-10-10,0.6419749855995178
818178,BA,1962-10-11,0.633745014667511
818179,BA,1962-10-12,0.6316869854927063
818180,BA,1962-10-15,0.6399180293083191
818181,BA,1962-10-16,0.6358019709587097
818182,BA,1962-10-17,0.633745014667511
818183,BA,1962-10-18,0.619342029094696
818184,BA,1962-10-19,0.6090530157089233
818185,BA,1962-10-22,0.6131690144538879
818186,BA,1962-10-23,0.6152259707450867
818187,BA,1962-10-24,0.6399180293083191
818188,BA,1962-10-25,0.6296300292015076
818189,BA,1962-10-26,0.619342029094696
818190,BA,1962-10-29,0.6172839999198914
818191,BA,1962-10-30,0.6255139708518982
818192,BA,1962-10-31,0.6296300292015076
818193,BA,1962-11-01,0.633745014667511
818194,BA,1962-11-02,0.6440330147743225
818195,BA,1962-11-05,0.6296300292015076
818196,BA,1962-11-07,0.6255139708518982
818197,BA,1962-11-08,0.6625509858131409
818198,BA,1962-11-09,0.689300000667572
818199,BA,1962-11-12,0.6748970150947571
818200,BA,1962-11-13,0.6625509858131409
818201,BA,1962-11-14,0.6872429847717285
818202,BA,1962-11-15,0.7037039995193481
818203,BA,1962-11-16,0.6872429847717285
818204,BA,1962-11-19,0.689300000667572
818205,BA,1962-11-20,0.6790120005607605
818206,BA,1962-11-21,0.6810700297355652
818207,BA,1962-11-23,0.689300000667572
818208,BA,1962-11-26,0.6440330147743225
818209,BA,1962-11-27,0.633745014667511
818210,BA,1962-11-28,0.6358019709587097
818211,BA,1962-11-29,0.6440330147743225
818212,BA,1962-11-30,0.6399180293083191
818213,BA,1962-12-03,0.6358019709587097
818214,BA,1962-12-04,0.6440330147743225
818215,BA,1962-12-05,0.6522629857063293
818216,BA,1962-12-06,0.6460909843444824
818217,BA,1962-12-07,0.6419749855995178
818218,BA,1962-12-10,0.633745014667511
818219,BA,1962-12-11,0.633745014667511
818220,BA,1962-12-12,0.6358019709587097
818221,BA,1962-12-13,0.6296300292015076
818222,BA,1962-12-14,0.6316869854927063
818223,BA,1962-12-17,0.6131690144538879
818224,BA,1962-12-18,0.6049379706382751
818225,BA,1962-12-19,0.6069959998130798
818226,BA,1962-12-20,0.6131690144538879
818227,BA,1962-12-21,0.6090530157089233
818228,BA,1962-12-24,0.6172839999198914
818229,BA,1962-12-26,0.6172839999198914
818230,BA,1962-12-27,0.6111109852790833
818231,BA,1962-12-28,0.6069959998130798
818232,BA,1962-12-31,0.6111109852790833
818233,BA,1963-01-02,0.6131690144538879
818234,BA,1963-01-03,0.6296300292015076
818235,BA,1963-01-04,0.633745014667511
818236,BA,1963-01-07,0.633745014667511
818237,BA,1963-01-08,0.6275720000267029
818238,BA,1963-01-09,0.6172839999198914
818239,BA,1963-01-10,0.6049379706382751
818240,BA,1963-01-11,0.6275720000267029
818241,BA,1963-01-14,0.6419749855995178
818242,BA,1963-01-15,0.6378600001335144
818243,BA,1963-01-16,0.6255139708518982
818244,BA,1963-01-17,0.6399180293083191
818245,BA,1963-01-18,0.6399180293083191
818246,BA,1963-01-21,0.6440330147743225
818247,BA,1963-01-22,0.654321014881134
818248,BA,1963-01-23,0.6481480002403259
818249,BA,1963-01-24,0.6399180293083191
818250,BA,1963-01-25,0.6358019709587097
818251,BA,1963-01-28,0.6378600001335144
818252,BA,1963-01-29,0.6316869854927063
818253,BA,1963-01-30,0.6316869854927063
818254,BA,1963-01-31,0.6440330147743225
818255,BA,1963-02-01,0.656378984451294
818256,BA,1963-02-04,0.6502060294151306
818257,BA,1963-02-05,0.654321014881134
818258,BA,1963-02-06,0.6440330147743225
818259,BA,1963-02-07,0.6460909843444824
818260,BA,1963-02-08,0.6440330147743225
818261,BA,1963-02-11,0.6460909843444824
818262,BA,1963-02-12,0.6419749855995178
818263,BA,1963-02-13,0.6419749855995178
818264,BA,1963-02-14,0.6358019709587097
818265,BA,1963-02-15,0.6358019709587097
818266,BA,1963-02-18,0.633745014667511
818267,BA,1963-02-19,0.6234570145606995
818268,BA,1963-02-20,0.6172839999198914
818269,BA,1963-02-21,0.6213989853858948
818270,BA,1963-02-25,0.6255139708518982
818271,BA,1963-02-26,0.656378984451294
818272,BA,1963-02-27,0.6378600001335144
818273,BA,1963-02-28,0.6296300292015076
818274,BA,1963-03-01,0.6316869854927063
818275,BA,1963-03-04,0.6358019709587097
818276,BA,1963-03-05,0.633745014667511
818277,BA,1963-03-06,0.6296300292015076
818278,BA,1963-03-07,0.6275720000267029
818279,BA,1963-03-08,0.6255139708518982
818280,BA,1963-03-11,0.6213989853858948
818281,BA,1963-03-12,0.6090530157089233
818282,BA,1963-03-13,0.6028810143470764
818283,BA,1963-03-14,0.6008229851722717
818284,BA,1963-03-15,0.6049379706382751
818285,BA,1963-03-18,0.6049379706382751
818286,BA,1963-03-19,0.6008229851722717
818287,BA,1963-03-20,0.6008229851722717
818288,BA,1963-03-21,0.5967079997062683
818289,BA,1963-03-22,0.5946499705314636
818290,BA,1963-03-25,0.5864199995994568
818291,BA,1963-03-26,0.5781890153884888
818292,BA,1963-03-27,0.6152259707450867
818293,BA,1963-03-28,0.6028810143470764
818294,BA,1963-03-29,0.5967079997062683
818295,BA,1963-04-01,0.5987650156021118
818296,BA,1963-04-02,0.6008229851722717
818297,BA,1963-04-03,0.6008229851722717
818298,BA,1963-04-04,0.6008229851722717
818299,BA,1963-04-05,0.619342029094696
818300,BA,1963-04-08,0.6152259707450867
818301,BA,1963-04-09,0.6090530157089233
818302,BA,1963-04-10,0.6049379706382751
818303,BA,1963-04-11,0.6090530157089233
818304,BA,1963-04-15,0.5987650156021118
818305,BA,1963-04-16,0.6131690144538879
818306,BA,1963-04-17,0.6255139708518982
818307,BA,1963-04-18,0.6316869854927063
818308,BA,1963-04-19,0.6275720000267029
818309,BA,1963-04-22,0.6172839999198914
818310,BA,1963-04-23,0.6111109852790833
818311,BA,1963-04-24,0.6131690144538879
818312,BA,1963-04-25,0.6090530157089233
818313,BA,1963-04-26,0.6111109852790833
818314,BA,1963-04-29,0.6090530157089233
818315,BA,1963-04-30,0.6090530157089233
818316,BA,1963-05-01,0.6111109852790833
818317,BA,1963-05-02,0.6131690144538879
818318,BA,1963-05-03,0.6213989853858948
818319,BA,1963-05-06,0.6152259707450867
818320,BA,1963-05-07,0.5925930142402649
818321,BA,1963-05-08,0.6028810143470764
818322,BA,1963-05-09,0.6111109852790833
818323,BA,1963-05-10,0.6131690144538879
818324,BA,1963-05-13,0.6111109852790833
818325,BA,1963-05-14,0.6008229851722717
818326,BA,1963-05-15,0.6008229851722717
818327,BA,1963-05-16,0.6028810143470764
818328,BA,1963-05-17,0.6049379706382751
818329,BA,1963-05-20,0.6028810143470764
818330,BA,1963-05-21,0.6090530157089233
818331,BA,1963-05-22,0.619342029094696
818332,BA,1963-05-23,0.6131690144538879
818333,BA,1963-05-24,0.6111109852790833
818334,BA,1963-05-27,0.6069959998130798
818335,BA,1963-05-28,0.6028810143470764
818336,BA,1963-05-29,0.6049379706382751
818337,BA,1963-05-31,0.6049379706382751
818338,BA,1963-06-03,0.6008229851722717
818339,BA,1963-06-04,0.5946499705314636
818340,BA,1963-06-05,0.6131690144538879
818341,BA,1963-06-06,0.6069959998130798
818342,BA,1963-06-07,0.6028810143470764
818343,BA,1963-06-10,0.5946499705314636
818344,BA,1963-06-11,0.5884770154953003
818345,BA,1963-06-12,0.5946499705314636
818346,BA,1963-06-13,0.5925930142402649
818347,BA,1963-06-14,0.5884770154953003
818348,BA,1963-06-17,0.5884770154953003
818349,BA,1963-06-18,0.5884770154953003
818350,BA,1963-06-19,0.5843619704246521
818351,BA,1963-06-20,0.5843619704246521
818352,BA,1963-06-21,0.5864199995994568
818353,BA,1963-06-24,0.5905349850654602
818354,BA,1963-06-25,0.5884770154953003
818355,BA,1963-06-26,0.5843619704246521
818356,BA,1963-06-27,0.5823050141334534
818357,BA,1963-06-28,0.5823050141334534
818358,BA,1963-07-01,0.5802469849586487
818359,BA,1963-07-02,0.5823050141334534
818360,BA,1963-07-03,0.5884770154953003
818361,BA,1963-07-05,0.5864199995994568
818362,BA,1963-07-08,0.5802469849586487
818363,BA,1963-07-09,0.5823050141334534
818364,BA,1963-07-10,0.5802469849586487
818365,BA,1963-07-11,0.5781890153884888
818366,BA,1963-07-12,0.5596709847450256
818367,BA,1963-07-15,0.5452669858932495
818368,BA,1963-07-16,0.5473250150680542
818369,BA,1963-07-17,0.5473250150680542
818370,BA,1963-07-18,0.5514400005340576
818371,BA,1963-07-19,0.5493829846382141
818372,BA,1963-07-22,0.5432100296020508
818373,BA,1963-07-23,0.5411520004272461
818374,BA,1963-07-24,0.5308640003204346
818375,BA,1963-07-25,0.5102880001068115
818376,BA,1963-07-26,0.5226340293884277
818377,BA,1963-07-29,0.534978985786438
818378,BA,1963-07-30,0.5473250150680542
818379,BA,1963-07-31,0.5411520004272461
818380,BA,1963-08-01,0.5452669858932495
818381,BA,1963-08-02,0.5534980297088623
818382,BA,1963-08-05,0.5576130151748657
818383,BA,1963-08-06,0.5658439993858337
818384,BA,1963-08-07,0.5658439993858337
818385,BA,1963-08-08,0.5699589848518372
818386,BA,1963-08-09,0.5658439993858337
818387,BA,1963-08-12,0.563785970211029
818388,BA,1963-08-13,0.5555559992790222
818389,BA,1963-08-14,0.5555559992790222
818390,BA,1963-08-15,0.5555559992790222
818391,BA,1963-08-16,0.5411520004272461
818392,BA,1963-08-19,0.5432100296020508
818393,BA,1963-08-20,0.5473250150680542
818394,BA,1963-08-21,0.5473250150680542
818395,BA,1963-08-22,0.5473250150680542
818396,BA,1963-08-23,0.5555559992790222
818397,BA,1963-08-26,0.5740739703178406
818398,BA,1963-08-27,0.5925930142402649
818399,BA,1963-08-28,0.5884770154953003
818400,BA,1963-08-29,0.5761319994926453
818401,BA,1963-08-30,0.5761319994926453
818402,BA,1963-09-03,0.5720160007476807
818403,BA,1963-09-04,0.5761319994926453
818404,BA,1963-09-05,0.5925930142402649
818405,BA,1963-09-06,0.5823050141334534
818406,BA,1963-09-09,0.5781890153884888
818407,BA,1963-09-10,0.5761319994926453
818408,BA,1963-09-11,0.5781890153884888
818409,BA,1963-09-12,0.5740739703178406
818410,BA,1963-09-13,0.5781890153884888
818411,BA,1963-09-16,0.5925930142402649
818412,BA,1963-09-17,0.5905349850654602
818413,BA,1963-09-18,0.5823050141334534
818414,BA,1963-09-19,0.5802469849586487
818415,BA,1963-09-20,0.563785970211029
818416,BA,1963-09-23,0.5534980297088623
818417,BA,1963-09-24,0.5576130151748657
818418,BA,1963-09-25,0.5432100296020508
818419,BA,1963-09-26,0.5452669858932495
818420,BA,1963-09-27,0.5534980297088623
818421,BA,1963-09-30,0.5514400005340576
818422,BA,1963-10-01,0.563785970211029
818423,BA,1963-10-02,0.5617280006408691
818424,BA,1963-10-03,0.5699589848518372
818425,BA,1963-10-04,0.5576130151748657
818426,BA,1963-10-07,0.5617280006408691
818427,BA,1963-10-08,0.5555559992790222
818428,BA,1963-10-09,0.5514400005340576
818429,BA,1963-10-10,0.5534980297088623
818430,BA,1963-10-11,0.5514400005340576
818431,BA,1963-10-14,0.5432100296020508
818432,BA,1963-10-15,0.5452669858932495
818433,BA,1963-10-16,0.5452669858932495
818434,BA,1963-10-17,0.5452669858932495
818435,BA,1963-10-18,0.5596709847450256
818436,BA,1963-10-21,0.5679010152816772
818437,BA,1963-10-22,0.5720160007476807
818438,BA,1963-10-23,0.5679010152816772
818439,BA,1963-10-24,0.5740739703178406
818440,BA,1963-10-25,0.5679010152816772
818441,BA,1963-10-28,0.5699589848518372
818442,BA,1963-10-29,0.563785970211029
818443,BA,1963-10-30,0.5699589848518372
818444,BA,1963-10-31,0.5596709847450256
818445,BA,1963-11-01,0.5658439993858337
818446,BA,1963-11-04,0.5658439993858337
818447,BA,1963-11-06,0.5802469849586487
818448,BA,1963-11-07,0.5967079997062683
818449,BA,1963-11-08,0.5946499705314636
818450,BA,1963-11-11,0.5925930142402649
818451,BA,1963-11-12,0.5946499705314636
818452,BA,1963-11-13,0.5967079997062683
818453,BA,1963-11-14,0.6028810143470764
818454,BA,1963-11-15,0.6049379706382751
818455,BA,1963-11-18,0.5987650156021118
818456,BA,1963-11-19,0.5987650156021118
818457,BA,1963-11-20,0.5987650156021118
818458,BA,1963-11-21,0.5967079997062683
818459,BA,1963-11-22,0.5699589848518372
818460,BA,1963-11-26,0.5946499705314636
818461,BA,1963-11-27,0.6049379706382751
818462,BA,1963-11-29,0.6296300292015076
818463,BA,1963-12-02,0.633745014667511
818464,BA,1963-12-03,0.6255139708518982
818465,BA,1963-12-04,0.6275720000267029
818466,BA,1963-12-05,0.6358019709587097
818467,BA,1963-12-06,0.6275720000267029
818468,BA,1963-12-09,0.6275720000267029
818469,BA,1963-12-10,0.6008229851722717
818470,BA,1963-12-11,0.6008229851722717
818471,BA,1963-12-12,0.5967079997062683
818472,BA,1963-12-13,0.5987650156021118
818473,BA,1963-12-16,0.5905349850654602
818474,BA,1963-12-17,0.5925930142402649
818475,BA,1963-12-18,0.5967079997062683
818476,BA,1963-12-19,0.5967079997062683
818477,BA,1963-12-20,0.6213989853858948
818478,BA,1963-12-23,0.5987650156021118
818479,BA,1963-12-24,0.5925930142402649
818480,BA,1963-12-26,0.6111109852790833
818481,BA,1963-12-27,0.6028810143470764
818482,BA,1963-12-30,0.5925930142402649
818483,BA,1963-12-31,0.5905349850654602
818484,BA,1964-01-02,0.6049379706382751
818485,BA,1964-01-03,0.6152259707450867
818486,BA,1964-01-06,0.6111109852790833
818487,BA,1964-01-07,0.619342029094696
818488,BA,1964-01-08,0.6172839999198914
818489,BA,1964-01-09,0.6152259707450867
818490,BA,1964-01-10,0.6131690144538879
818491,BA,1964-01-13,0.6234570145606995
818492,BA,1964-01-14,0.619342029094696
818493,BA,1964-01-15,0.6152259707450867
818494,BA,1964-01-16,0.619342029094696
818495,BA,1964-01-17,0.619342029094696
818496,BA,1964-01-20,0.6111109852790833
818497,BA,1964-01-21,0.6090530157089233
818498,BA,1964-01-22,0.6172839999198914
818499,BA,1964-01-23,0.6213989853858948
818500,BA,1964-01-24,0.6296300292015076
818501,BA,1964-01-27,0.633745014667511
818502,BA,1964-01-28,0.6378600001335144
818503,BA,1964-01-29,0.6378600001335144
818504,BA,1964-01-30,0.6440330147743225
818505,BA,1964-01-31,0.654321014881134
818506,BA,1964-02-03,0.6666669845581055
818507,BA,1964-02-04,0.6646090149879456
818508,BA,1964-02-05,0.656378984451294
818509,BA,1964-02-06,0.656378984451294
818510,BA,1964-02-07,0.654321014881134
818511,BA,1964-02-10,0.6502060294151306
818512,BA,1964-02-11,0.6522629857063293
818513,BA,1964-02-12,0.6584360003471375
818514,BA,1964-02-13,0.654321014881134
818515,BA,1964-02-14,0.6604940295219421
818516,BA,1964-02-17,0.6604940295219421
818517,BA,1964-02-18,0.6625509858131409
818518,BA,1964-02-19,0.6584360003471375
818519,BA,1964-02-20,0.668724000453949
818520,BA,1964-02-24,0.6728399991989136
818521,BA,1964-02-25,0.6707820296287537
818522,BA,1964-02-26,0.6748970150947571
818523,BA,1964-02-27,0.6872429847717285
818524,BA,1964-02-28,0.6934159994125366
818525,BA,1964-03-02,0.711933970451355
818526,BA,1964-03-03,0.711933970451355
818527,BA,1964-03-04,0.7016459703445435
818528,BA,1964-03-05,0.69753098487854
818529,BA,1964-03-06,0.6995880007743835
818530,BA,1964-03-09,0.7037039995193481
818531,BA,1964-03-10,0.6934159994125366
818532,BA,1964-03-11,0.6748970150947571
818533,BA,1964-03-12,0.689300000667572
818534,BA,1964-03-13,0.7016459703445435
818535,BA,1964-03-16,0.7057610154151917
818536,BA,1964-03-17,0.7201650142669678
818537,BA,1964-03-18,0.7201650142669678
818538,BA,1964-03-19,0.7222219705581665
818539,BA,1964-03-20,0.7181069850921631
818540,BA,1964-03-23,0.7181069850921631
818541,BA,1964-03-24,0.7201650142669678
818542,BA,1964-03-25,0.7242799997329712
818543,BA,1964-03-26,0.7181069850921631
818544,BA,1964-03-30,0.7160490155220032
818545,BA,1964-03-31,0.7222219705581665
818546,BA,1964-04-01,0.7386829853057861
818547,BA,1964-04-02,0.7551440000534058
818548,BA,1964-04-03,0.7654320001602173
818549,BA,1964-04-06,0.7613170146942139
818550,BA,1964-04-07,0.7572020292282104
818551,BA,1964-04-08,0.7489709854125977
818552,BA,1964-04-09,0.7489709854125977
818553,BA,1964-04-10,0.7530859708786011
818554,BA,1964-04-13,0.7510290145874023
818555,BA,1964-04-14,0.7572020292282104
818556,BA,1964-04-15,0.7572020292282104
818557,BA,1964-04-16,0.7510290145874023
818558,BA,1964-04-17,0.7572020292282104
818559,BA,1964-04-20,0.7592589855194092
818560,BA,1964-04-21,0.7592589855194092
818561,BA,1964-04-22,0.7592589855194092
818562,BA,1964-04-23,0.7633739709854126
818563,BA,1964-04-24,0.7613170146942139
818564,BA,1964-04-27,0.7427979707717896
818565,BA,1964-04-28,0.7242799997329712
818566,BA,1964-04-29,0.6913579702377319
818567,BA,1964-04-30,0.7057610154151917
818568,BA,1964-05-01,0.7283949851989746
818569,BA,1964-05-04,0.7407410144805908
818570,BA,1964-05-05,0.7469140291213989
818571,BA,1964-05-06,0.7510290145874023
818572,BA,1964-05-07,0.7427979707717896
818573,BA,1964-05-08,0.7654320001602173
818574,BA,1964-05-11,0.767490029335022
818575,BA,1964-05-12,0.7695469856262207
818576,BA,1964-05-13,0.7654320001602173
818577,BA,1964-05-14,0.7613170146942139
818578,BA,1964-05-15,0.7777780294418335
818579,BA,1964-05-18,0.80246901512146
818580,BA,1964-05-19,0.8271600008010864
818581,BA,1964-05-20,0.845678985118866
818582,BA,1964-05-21,0.8271600008010864
818583,BA,1964-05-22,0.823045015335083
818584,BA,1964-05-25,0.8374490141868591
818585,BA,1964-05-26,0.8395059704780579
818586,BA,1964-05-27,0.8374490141868591
818587,BA,1964-05-28,0.8086420297622681
818588,BA,1964-06-01,0.8086420297622681
818589,BA,1964-06-02,0.80246901512146
818590,BA,1964-06-03,0.8148149847984314
818591,BA,1964-06-04,0.8004119992256165
818592,BA,1964-06-05,0.8086420297622681
818593,BA,1964-06-08,0.80246901512146
818594,BA,1964-06-09,0.8086420297622681
818595,BA,1964-06-10,0.8127570152282715
818596,BA,1964-06-11,0.8148149847984314
818597,BA,1964-06-12,0.8271600008010864
818598,BA,1964-06-15,0.8497939705848694
818599,BA,1964-06-16,0.8497939705848694
818600,BA,1964-06-17,0.8621399998664856
818601,BA,1964-06-18,0.8683130145072937
818602,BA,1964-06-19,0.8683130145072937
818603,BA,1964-06-22,0.9012349843978882
818604,BA,1964-06-23,0.8909469842910767
818605,BA,1964-06-24,0.8991770148277283
818606,BA,1964-06-25,0.8827160000801086
818607,BA,1964-06-26,0.8930040001869202
818608,BA,1964-06-29,0.8827160000801086
818609,BA,1964-06-30,0.8744860291481018
818610,BA,1964-07-01,0.8847740292549133
818611,BA,1964-07-02,0.9032920002937316
818612,BA,1964-07-06,0.9094650149345398
818613,BA,1964-07-07,0.9094650149345398
818614,BA,1964-07-08,0.9135800004005432
818615,BA,1964-07-09,0.9197530150413512
818616,BA,1964-07-10,0.9259260296821594
818617,BA,1964-07-13,0.9218109846115112
818618,BA,1964-07-14,0.9074069857597352
818619,BA,1964-07-15,0.8971189856529236
818620,BA,1964-07-16,0.8930040001869202
818621,BA,1964-07-17,0.8930040001869202
818622,BA,1964-07-20,0.8950620293617249
818623,BA,1964-07-21,0.8930040001869202
818624,BA,1964-07-22,0.9012349843978882
818625,BA,1964-07-23,0.9074069857597352
818626,BA,1964-07-24,0.9053500294685364
818627,BA,1964-07-27,0.9074069857597352
818628,BA,1964-07-28,0.9074069857597352
818629,BA,1964-07-29,0.9135800004005432
818630,BA,1964-07-30,0.9218109846115112
818631,BA,1964-07-31,0.9197530150413512
818632,BA,1964-08-03,0.9238680005073548
818633,BA,1964-08-04,0.9115229845046996
818634,BA,1964-08-05,0.9279839992523192
818635,BA,1964-08-06,0.9094650149345398
818636,BA,1964-08-07,0.9197530150413512
818637,BA,1964-08-10,0.9074069857597352
818638,BA,1964-08-11,0.9053500294685364
818639,BA,1964-08-12,0.9053500294685364
818640,BA,1964-08-13,0.9012349843978882
818641,BA,1964-08-14,0.8930040001869202
818642,BA,1964-08-17,0.8991770148277283
818643,BA,1964-08-18,0.9259260296821594
818644,BA,1964-08-19,0.9444440007209778
818645,BA,1964-08-20,0.9320989847183228
818646,BA,1964-08-21,0.9423869848251344
818647,BA,1964-08-24,0.9691359996795654
818648,BA,1964-08-25,0.9732509851455688
818649,BA,1964-08-26,0.9670779705047609
818650,BA,1964-08-27,0.9814810156822203
818651,BA,1964-08-28,0.9876539707183838
818652,BA,1964-08-31,0.9917700290679932
818653,BA,1964-09-01,1.002058029174805
818654,BA,1964-09-02,1.0041149854660034
818655,BA,1964-09-03,1.0164610147476196
818656,BA,1964-09-04,1.0514400005340576
818657,BA,1964-09-08,1.0576130151748655
818658,BA,1964-09-09,1.034978985786438
818659,BA,1964-09-10,1.0452669858932495
818660,BA,1964-09-11,1.034978985786438
818661,BA,1964-09-14,1.0267490148544312
818662,BA,1964-09-15,1.037037014961243
818663,BA,1964-09-16,1.0246909856796265
818664,BA,1964-09-17,1.0432100296020508
818665,BA,1964-09-18,1.0637860298156738
818666,BA,1964-09-21,1.0576130151748655
818667,BA,1964-09-22,1.0534980297088623
818668,BA,1964-09-23,1.0637860298156738
818669,BA,1964-09-24,1.0514400005340576
818670,BA,1964-09-25,1.055556058883667
818671,BA,1964-09-28,1.069959044456482
818672,BA,1964-09-29,1.09259295463562
818673,BA,1964-09-30,1.10493803024292
818674,BA,1964-10-01,1.1028809547424316
818675,BA,1964-10-02,1.090535044670105
818676,BA,1964-10-05,1.1008230447769165
818677,BA,1964-10-06,1.1131689548492432
818678,BA,1964-10-07,1.1069960594177246
818679,BA,1964-10-08,1.1008230447769165
818680,BA,1964-10-09,1.0987650156021118
818681,BA,1964-10-12,1.0802470445632937
818682,BA,1964-10-13,1.0576130151748655
818683,BA,1964-10-14,1.0576130151748655
818684,BA,1964-10-15,1.041152000427246
818685,BA,1964-10-16,1.0493830442428589
818686,BA,1964-10-19,1.0720160007476809
818687,BA,1964-10-20,1.0637860298156738
818688,BA,1964-10-21,1.055556058883667
818689,BA,1964-10-22,1.0473250150680542
818690,BA,1964-10-23,1.0432100296020508
818691,BA,1964-10-26,1.034978985786438
818692,BA,1964-10-27,1.034978985786438
818693,BA,1964-10-28,1.0267490148544312
818694,BA,1964-10-29,0.9917700290679932
818695,BA,1964-10-30,1.006173014640808
818696,BA,1964-11-02,1.041152000427246
818697,BA,1964-11-04,1.0432100296020508
818698,BA,1964-11-05,1.0329220294952393
818699,BA,1964-11-06,1.0576130151748655
818700,BA,1964-11-09,1.0617280006408691
818701,BA,1964-11-10,1.037037014961243
818702,BA,1964-11-11,1.0596710443496704
818703,BA,1964-11-12,1.0617280006408691
818704,BA,1964-11-13,1.0679010152816772
818705,BA,1964-11-16,1.069959044456482
818706,BA,1964-11-17,1.0823049545288086
818707,BA,1964-11-18,1.1008230447769165
818708,BA,1964-11-19,1.0884770154953003
818709,BA,1964-11-20,1.0823049545288086
818710,BA,1964-11-23,1.1028809547424316
818711,BA,1964-11-24,1.1152260303497314
818712,BA,1964-11-25,1.1069960594177246
818713,BA,1964-11-27,1.117284059524536
818714,BA,1964-11-30,1.0823049545288086
818715,BA,1964-12-01,1.0781890153884888
818716,BA,1964-12-02,1.10493803024292
818717,BA,1964-12-03,1.1028809547424316
818718,BA,1964-12-04,1.10493803024292
818719,BA,1964-12-07,1.1502059698104858
818720,BA,1964-12-08,1.152263045310974
818721,BA,1964-12-09,1.123456954956055
818722,BA,1964-12-10,1.131687045097351
818723,BA,1964-12-11,1.1399179697036743
818724,BA,1964-12-14,1.1090530157089231
818725,BA,1964-12-15,1.125514030456543
818726,BA,1964-12-16,1.1399179697036743
818727,BA,1964-12-17,1.1666669845581057
818728,BA,1964-12-18,1.1604939699172974
818729,BA,1964-12-21,1.1604939699172974
818730,BA,1964-12-22,1.1481479406356812
818731,BA,1964-12-23,1.131687045097351
818732,BA,1964-12-24,1.123456954956055
818733,BA,1964-12-28,1.127571940422058
818734,BA,1964-12-29,1.1440329551696775
818735,BA,1964-12-30,1.1460909843444824
818736,BA,1964-12-31,1.1337449550628662
818737,BA,1965-01-04,1.111111044883728
818738,BA,1965-01-05,1.117284059524536
818739,BA,1965-01-06,1.1213990449905396
818740,BA,1965-01-07,1.127571940422058
818741,BA,1965-01-08,1.1481479406356812
818742,BA,1965-01-11,1.1502059698104858
818743,BA,1965-01-12,1.1358020305633545
818744,BA,1965-01-13,1.127571940422058
818745,BA,1965-01-14,1.117284059524536
818746,BA,1965-01-15,1.1152260303497314
818747,BA,1965-01-18,1.090535044670105
818748,BA,1965-01-19,1.0823049545288086
818749,BA,1965-01-20,1.0802470445632937
818750,BA,1965-01-21,1.0658440589904783
818751,BA,1965-01-22,1.0576130151748655
818752,BA,1965-01-25,1.034978985786438
818753,BA,1965-01-26,1.0432100296020508
818754,BA,1965-01-27,1.0740740299224854
818755,BA,1965-01-28,1.0946500301361084
818756,BA,1965-01-29,1.0884770154953003
818757,BA,1965-02-01,1.069959044456482
818758,BA,1965-02-02,1.0740740299224854
818759,BA,1965-02-03,1.0720160007476809
818760,BA,1965-02-04,1.0720160007476809
818761,BA,1965-02-05,1.0740740299224854
818762,BA,1965-02-08,1.0802470445632937
818763,BA,1965-02-09,1.07613205909729
818764,BA,1965-02-10,1.1028809547424316
818765,BA,1965-02-11,1.1090530157089231
818766,BA,1965-02-12,1.117284059524536
818767,BA,1965-02-15,1.1399179697036743
818768,BA,1965-02-16,1.1419750452041626
818769,BA,1965-02-17,1.1481479406356812
818770,BA,1965-02-18,1.158435940742493
818771,BA,1965-02-19,1.1543209552764893
818772,BA,1965-02-23,1.1604939699172974
818773,BA,1965-02-24,1.131687045097351
818774,BA,1965-02-25,1.1131689548492432
818775,BA,1965-02-26,1.117284059524536
818776,BA,1965-03-01,1.1152260303497314
818777,BA,1965-03-02,1.1296299695968628
818778,BA,1965-03-03,1.111111044883728
818779,BA,1965-03-04,1.1069960594177246
818780,BA,1965-03-05,1.10493803024292
818781,BA,1965-03-08,1.1069960594177246
818782,BA,1965-03-09,1.1069960594177246
818783,BA,1965-03-10,1.1069960594177246
818784,BA,1965-03-11,1.0987650156021118
818785,BA,1965-03-12,1.0823049545288086
818786,BA,1965-03-15,1.1008230447769165
818787,BA,1965-03-16,1.090535044670105
818788,BA,1965-03-17,1.069959044456482
818789,BA,1965-03-18,1.0452669858932495
818790,BA,1965-03-19,1.034978985786438
818791,BA,1965-03-22,1.0308640003204346
818792,BA,1965-03-23,1.0493830442428589
818793,BA,1965-03-24,1.0473250150680542
818794,BA,1965-03-25,1.041152000427246
818795,BA,1965-03-26,1.0082299709320068
818796,BA,1965-03-29,0.9979419708251952
818797,BA,1965-03-30,1.0164610147476196
818798,BA,1965-03-31,1.0329220294952393
818799,BA,1965-04-01,1.0246909856796265
818800,BA,1965-04-02,1.0432100296020508
818801,BA,1965-04-05,1.0843620300292969
818802,BA,1965-04-06,1.0823049545288086
818803,BA,1965-04-07,1.0802470445632937
818804,BA,1965-04-08,1.125514030456543
818805,BA,1965-04-09,1.1378599405288696
818806,BA,1965-04-12,1.1358020305633545
818807,BA,1965-04-13,1.1440329551696775
818808,BA,1965-04-14,1.176954984664917
818809,BA,1965-04-15,1.1892999410629272
818810,BA,1965-04-19,1.2078189849853516
818811,BA,1965-04-20,1.2016459703445437
818812,BA,1965-04-21,1.203703999519348
818813,BA,1965-04-22,1.2078189849853516
818814,BA,1965-04-23,1.2201650142669678
818815,BA,1965-04-26,1.2592589855194092
818816,BA,1965-04-27,1.2572020292282104
818817,BA,1965-04-28,1.2510290145874023
818818,BA,1965-04-29,1.2366260290145874
818819,BA,1965-04-30,1.2242799997329712
818820,BA,1965-05-03,1.2139919996261597
818821,BA,1965-05-04,1.22633695602417
818822,BA,1965-05-05,1.218106985092163
818823,BA,1965-05-06,1.2098770141601562
818824,BA,1965-05-07,1.2098770141601562
818825,BA,1965-05-10,1.218106985092163
818826,BA,1965-05-11,1.211933970451355
818827,BA,1965-05-12,1.2098770141601562
818828,BA,1965-05-13,1.2222219705581665
818829,BA,1965-05-14,1.2222219705581665
818830,BA,1965-05-17,1.232509970664978
818831,BA,1965-05-18,1.232509970664978
818832,BA,1965-05-19,1.2489709854125977
818833,BA,1965-05-20,1.2448559999465942
818834,BA,1965-05-21,1.253085970878601
818835,BA,1965-05-24,1.2222219705581665
818836,BA,1965-05-25,1.2222219705581665
818837,BA,1965-05-26,1.211933970451355
818838,BA,1965-05-27,1.19753098487854
818839,BA,1965-05-28,1.2016459703445437
818840,BA,1965-06-01,1.1954729557037354
818841,BA,1965-06-02,1.176954984664917
818842,BA,1965-06-03,1.1728399991989136
818843,BA,1965-06-04,1.1995879411697388
818844,BA,1965-06-07,1.1851849555969238
818845,BA,1965-06-08,1.1790119409561155
818846,BA,1965-06-09,1.1419750452041626
818847,BA,1965-06-10,1.131687045097351
818848,BA,1965-06-11,1.1337449550628662
818849,BA,1965-06-14,1.0823049545288086
818850,BA,1965-06-15,1.1399179697036743
818851,BA,1965-06-16,1.1502059698104858
818852,BA,1965-06-17,1.1399179697036743
818853,BA,1965-06-18,1.125514030456543
818854,BA,1965-06-21,1.1131689548492432
818855,BA,1965-06-22,1.1131689548492432
818856,BA,1965-06-23,1.1028809547424316
818857,BA,1965-06-24,1.0946500301361084
818858,BA,1965-06-25,1.0946500301361084
818859,BA,1965-06-28,1.0514400005340576
818860,BA,1965-06-29,1.0864200592041016
818861,BA,1965-06-30,1.1008230447769165
818862,BA,1965-07-01,1.1213990449905396
818863,BA,1965-07-02,1.1378599405288696
818864,BA,1965-07-06,1.1399179697036743
818865,BA,1965-07-07,1.131687045097351
818866,BA,1965-07-08,1.1543209552764893
818867,BA,1965-07-09,1.1666669845581057
818868,BA,1965-07-12,1.1728399991989136
818869,BA,1965-07-13,1.1728399991989136
818870,BA,1965-07-14,1.2098770141601562
818871,BA,1965-07-15,1.1934159994125366
818872,BA,1965-07-16,1.1954729557037354
818873,BA,1965-07-19,1.22633695602417
818874,BA,1965-07-20,1.19753098487854
818875,BA,1965-07-21,1.1934159994125366
818876,BA,1965-07-22,1.1954729557037354
818877,BA,1965-07-23,1.2222219705581665
818878,BA,1965-07-26,1.27366304397583
818879,BA,1965-07-27,1.2551440000534058
818880,BA,1965-07-28,1.2757200002670288
818881,BA,1965-07-29,1.27366304397583
818882,BA,1965-07-30,1.2695469856262207
818883,BA,1965-08-02,1.2633739709854126
818884,BA,1965-08-03,1.288066029548645
818885,BA,1965-08-04,1.3065840005874634
818886,BA,1965-08-05,1.2921810150146484
818887,BA,1965-08-06,1.2921810150146484
818888,BA,1965-08-09,1.3209880590438845
818889,BA,1965-08-10,1.3209880590438845
818890,BA,1965-08-11,1.3148150444030762
818891,BA,1965-08-12,1.3127570152282717
818892,BA,1965-08-13,1.3148150444030762
818893,BA,1965-08-16,1.3004120588302612
818894,BA,1965-08-17,1.3127570152282717
818895,BA,1965-08-18,1.296296000480652
818896,BA,1965-08-19,1.27366304397583
818897,BA,1965-08-20,1.281893014907837
818898,BA,1965-08-23,1.281893014907837
818899,BA,1965-08-24,1.3127570152282717
818900,BA,1965-08-25,1.341564059257507
818901,BA,1965-08-26,1.3662550449371338
818902,BA,1965-08-27,1.343621015548706
818903,BA,1965-08-30,1.3580249547958374
818904,BA,1965-08-31,1.3621400594711304
818905,BA,1965-09-01,1.343621015548706
818906,BA,1965-09-02,1.3518520593643188
818907,BA,1965-09-03,1.388888955116272
818908,BA,1965-09-07,1.4053499698638916
818909,BA,1965-09-08,1.4526749849319458
818910,BA,1965-09-09,1.4506169557571411
818911,BA,1965-09-10,1.5226340293884275
818912,BA,1965-09-13,1.534978985786438
818913,BA,1965-09-14,1.4732509851455688
818914,BA,1965-09-15,1.506173014640808
818915,BA,1965-09-16,1.497941970825195
818916,BA,1965-09-17,1.5308640003204346
818917,BA,1965-09-20,1.5390950441360474
818918,BA,1965-09-21,1.5267490148544312
818919,BA,1965-09-22,1.596708059310913
818920,BA,1965-09-23,1.611111044883728
818921,BA,1965-09-24,1.611111044883728
818922,BA,1965-09-27,1.7098770141601562
818923,BA,1965-09-28,1.7716050148010254
818924,BA,1965-09-29,1.69753098487854
818925,BA,1965-09-30,1.6460909843444824
818926,BA,1965-10-01,1.6666669845581057
818927,BA,1965-10-04,1.6872429847717283
818928,BA,1965-10-05,1.6707819700241089
818929,BA,1965-10-06,1.6872429847717283
818930,BA,1965-10-07,1.683127999305725
818931,BA,1965-10-08,1.6872429847717283
818932,BA,1965-10-11,1.7427979707717896
818933,BA,1965-10-12,1.7777780294418335
818934,BA,1965-10-13,1.7592589855194092
818935,BA,1965-10-14,1.7222219705581665
818936,BA,1965-10-15,1.718106985092163
818937,BA,1965-10-18,1.72633695602417
818938,BA,1965-10-19,1.7921810150146484
818939,BA,1965-10-20,1.814815044403076
818940,BA,1965-10-21,1.808642029762268
818941,BA,1965-10-22,1.8374489545822144
818942,BA,1965-10-25,1.8107000589370728
818943,BA,1965-10-26,1.8600820302963257
818944,BA,1965-10-27,1.9485599994659424
818945,BA,1965-10-28,1.9403289556503296
818946,BA,1965-10-29,2.0349791049957275
818947,BA,1965-11-01,2.061728000640869
818948,BA,1965-11-03,2.022634029388428
818949,BA,1965-11-04,2.008229970932007
818950,BA,1965-11-05,2.0185189247131348
818951,BA,1965-11-08,2.012346029281616
818952,BA,1965-11-09,1.981480956077576
818953,BA,1965-11-10,1.9567899703979488
818954,BA,1965-11-11,1.9732509851455688
818955,BA,1965-11-12,1.92386794090271
818956,BA,1965-11-15,1.9465019702911377
818957,BA,1965-11-16,2.022634029388428
818958,BA,1965-11-17,2.0493829250335693
818959,BA,1965-11-18,2.0905349254608154
818960,BA,1965-11-19,2.185184955596924
818961,BA,1965-11-22,2.164608955383301
818962,BA,1965-11-23,2.1460909843444824
818963,BA,1965-11-24,2.1687240600585938
818964,BA,1965-11-26,2.238682985305786
818965,BA,1965-11-29,2.2880659103393555
818966,BA,1965-11-30,2.30246901512146
818967,BA,1965-12-01,2.290122985839844
818968,BA,1965-12-02,2.242798089981079
818969,BA,1965-12-03,2.209877014160156
818970,BA,1965-12-06,2.1687240600585938
818971,BA,1965-12-07,2.2716050148010254
818972,BA,1965-12-08,2.281893014907837
818973,BA,1965-12-09,2.2962958812713623
818974,BA,1965-12-10,2.263374090194702
818975,BA,1965-12-13,2.2695469856262207
818976,BA,1965-12-14,2.286007881164551
818977,BA,1965-12-15,2.281893014907837
818978,BA,1965-12-16,2.27366304397583
818979,BA,1965-12-17,2.2716050148010254
818980,BA,1965-12-20,2.213992118835449
818981,BA,1965-12-21,2.19753098487854
818982,BA,1965-12-22,2.139918088912964
818983,BA,1965-12-23,2.1152260303497314
818984,BA,1965-12-27,2.127572059631348
818985,BA,1965-12-28,2.084362030029297
818986,BA,1965-12-29,2.117284059524536
818987,BA,1965-12-30,2.1152260303497314
818988,BA,1965-12-31,2.152262926101685
818989,BA,1966-01-03,2.2119340896606445
818990,BA,1966-01-04,2.2242801189422607
818991,BA,1966-01-05,2.232510089874268
818992,BA,1966-01-06,2.218106985092163
818993,BA,1966-01-07,2.201646089553833
818994,BA,1966-01-10,2.195472955703736
818995,BA,1966-01-11,2.207818984985352
818996,BA,1966-01-12,2.2962958812713623
818997,BA,1966-01-13,2.434155941009521
818998,BA,1966-01-14,2.3971190452575684
818999,BA,1966-01-17,2.462963104248047
819000,BA,1966-01-18,2.600822925567627
819001,BA,1966-01-19,2.5308640003204346
819002,BA,1966-01-20,2.5514400005340576
819003,BA,1966-01-21,2.48353910446167
819004,BA,1966-01-24,2.555556058883667
819005,BA,1966-01-25,2.578188896179199
819006,BA,1966-01-26,2.6502060890197754
819007,BA,1966-01-27,2.693416118621826
819008,BA,1966-01-28,2.707818984985352
819009,BA,1966-01-31,2.744856119155884
819010,BA,1966-02-01,2.718106985092163
819011,BA,1966-02-02,2.8415639400482178
819012,BA,1966-02-03,2.8312759399414062
819013,BA,1966-02-04,2.765431880950928
819014,BA,1966-02-07,2.7037041187286377
819015,BA,1966-02-08,2.685184955596924
819016,BA,1966-02-09,2.6790120601654053
819017,BA,1966-02-10,2.732510089874268
819018,BA,1966-02-11,2.7242801189422607
819019,BA,1966-02-14,2.693416118621826
819020,BA,1966-02-15,2.6584360599517822
819021,BA,1966-02-16,2.584362030029297
819022,BA,1966-02-17,2.637860059738159
819023,BA,1966-02-18,2.7695469856262207
819024,BA,1966-02-21,2.7283949851989746
819025,BA,1966-02-23,2.683128118515014
819026,BA,1966-02-24,2.619342088699341
819027,BA,1966-02-25,2.6502060890197754
819028,BA,1966-02-28,2.75308609008789
819029,BA,1966-03-01,2.744856119155884
819030,BA,1966-03-02,2.633744955062866
819031,BA,1966-03-03,2.60493803024292
819032,BA,1966-03-04,2.5884768962860107
819033,BA,1966-03-07,2.452675104141236
819034,BA,1966-03-08,2.419753074645996
819035,BA,1966-03-09,2.458847999572754
819036,BA,1966-03-10,2.42386794090271
819037,BA,1966-03-11,2.364197969436645
819038,BA,1966-03-14,2.2716050148010254
819039,BA,1966-03-15,2.2962958812713623
819040,BA,1966-03-16,2.366255044937134
819041,BA,1966-03-17,2.2962958812713623
819042,BA,1966-03-18,2.327159881591797
819043,BA,1966-03-21,2.434155941009521
819044,BA,1966-03-22,2.487653970718384
819045,BA,1966-03-23,2.4711930751800537
819046,BA,1966-03-24,2.559670925140381
819047,BA,1966-03-25,2.543210029602051
819048,BA,1966-03-28,2.617284059524536
819049,BA,1966-03-29,2.602880954742432
819050,BA,1966-03-30,2.4732511043548584
819051,BA,1966-03-31,2.5288069248199463
819052,BA,1966-04-01,2.5185189247131348
819053,BA,1966-04-04,2.600822925567627
819054,BA,1966-04-05,2.633744955062866
819055,BA,1966-04-06,2.641974925994873
819056,BA,1966-04-07,2.7283949851989746
819057,BA,1966-04-11,2.866255044937134
819058,BA,1966-04-12,2.765431880950928
819059,BA,1966-04-13,2.90740704536438
819060,BA,1966-04-14,2.9670779705047607
819061,BA,1966-04-15,2.905349969863892
819062,BA,1966-04-18,2.9135799407958984
819063,BA,1966-04-19,2.8497939109802246
819064,BA,1966-04-20,2.736625909805298
819065,BA,1966-04-21,2.555556058883667
819066,BA,1966-04-22,2.5720160007476807
819067,BA,1966-04-25,2.617284059524536
819068,BA,1966-04-26,2.676954984664917
819069,BA,1966-04-27,2.6296300888061523
819070,BA,1966-04-28,2.57613205909729
819071,BA,1966-04-29,2.543210029602051
819072,BA,1966-05-02,2.456789970397949
819073,BA,1966-05-03,2.430041074752808
819074,BA,1966-05-04,2.390947103500366
819075,BA,1966-05-05,2.2921810150146484
819076,BA,1966-05-06,2.366255044937134
819077,BA,1966-05-09,2.310699939727783
819078,BA,1966-05-10,2.358025074005127
819079,BA,1966-05-11,2.3477370738983154
819080,BA,1966-05-12,2.31892991065979
819081,BA,1966-05-13,2.263374090194702
819082,BA,1966-05-16,2.164608955383301
819083,BA,1966-05-17,2.043210029602051
819084,BA,1966-05-18,2.189300060272217
819085,BA,1966-05-19,2.041152000427246
819086,BA,1966-05-20,2.139918088912964
819087,BA,1966-05-23,2.127572059631348
819088,BA,1966-05-24,2.18107008934021
819089,BA,1966-05-25,2.205760955810547
819090,BA,1966-05-26,2.259258985519409
819091,BA,1966-05-27,2.358025074005127
819092,BA,1966-05-31,2.2345681190490723
819093,BA,1966-06-01,2.185184955596924
819094,BA,1966-06-02,2.172840118408203
819095,BA,1966-06-03,2.1687240600585938
819096,BA,1966-06-06,2.1358020305633545
819097,BA,1966-06-07,2.0987648963928223
819098,BA,1966-06-08,2.0987648963928223
819099,BA,1966-06-09,2.172840118408203
819100,BA,1966-06-10,2.279834985733032
819101,BA,1966-06-13,2.255143880844116
819102,BA,1966-06-14,2.337449073791504
819103,BA,1966-06-15,2.362139940261841
819104,BA,1966-06-16,2.5102880001068115
819105,BA,1966-06-17,2.563786029815674
819106,BA,1966-06-20,2.522634029388428
819107,BA,1966-06-21,2.5514400005340576
819108,BA,1966-06-22,2.543210029602051
819109,BA,1966-06-23,2.452675104141236
819110,BA,1966-06-24,2.452675104141236
819111,BA,1966-06-27,2.370369911193848
819112,BA,1966-06-28,2.399177074432373
819113,BA,1966-06-29,2.3292179107666016
819114,BA,1966-06-30,2.366255044937134
819115,BA,1966-07-01,2.415637969970703
819116,BA,1966-07-05,2.415637969970703
819117,BA,1966-07-06,2.452675104141236
819118,BA,1966-07-07,2.4115231037139893
819119,BA,1966-07-08,2.370369911193848
819120,BA,1966-07-11,2.37860107421875
819121,BA,1966-07-12,2.362139940261841
819122,BA,1966-07-13,2.3045270442962646
819123,BA,1966-07-14,2.362139940261841
819124,BA,1966-07-15,2.3456790447235107
819125,BA,1966-07-18,2.3209879398345947
819126,BA,1966-07-19,2.3127570152282715
819127,BA,1966-07-20,2.22633695602417
819128,BA,1966-07-21,2.193416118621826
819129,BA,1966-07-22,2.189300060272217
819130,BA,1966-07-25,2.0658440589904785
819131,BA,1966-07-26,2.045267105102539
819132,BA,1966-07-27,2.0987648963928223
819133,BA,1966-07-28,2.024691104888916
819134,BA,1966-07-29,1.987653970718384
819135,BA,1966-08-01,1.9341559410095213
819136,BA,1966-08-02,1.9465019702911377
819137,BA,1966-08-03,2.0288069248199463
819138,BA,1966-08-04,2.0658440589904785
819139,BA,1966-08-05,2.0658440589904785
819140,BA,1966-08-08,2.057612895965576
819141,BA,1966-08-09,2.01646089553833
819142,BA,1966-08-10,1.987653970718384
819143,BA,1966-08-11,1.9835389852523804
819144,BA,1966-08-12,1.987653970718384
819145,BA,1966-08-15,2.037036895751953
819146,BA,1966-08-16,2.0329220294952397
819147,BA,1966-08-17,2.0493829250335693
819148,BA,1966-08-18,2.024691104888916
819149,BA,1966-08-19,2.012346029281616
819150,BA,1966-08-22,1.9465019702911377
819151,BA,1966-08-23,1.901234984397888
819152,BA,1966-08-24,1.909464955329895
819153,BA,1966-08-25,1.872428059577942
819154,BA,1966-08-26,1.6625510454177856
819155,BA,1966-08-29,1.6460909843444824
819156,BA,1966-08-30,1.7242799997329712
819157,BA,1966-08-31,1.7777780294418335
819158,BA,1966-09-01,1.7983540296554563
819159,BA,1966-09-02,1.7695469856262207
819160,BA,1966-09-06,1.7901229858398438
819161,BA,1966-09-07,1.753085970878601
819162,BA,1966-09-08,1.7407410144805908
819163,BA,1966-09-09,1.7489709854125977
819164,BA,1966-09-12,1.8271600008010864
819165,BA,1966-09-13,1.8847739696502688
819166,BA,1966-09-14,1.9259259700775144
819167,BA,1966-09-15,1.9917700290679927
819168,BA,1966-09-16,1.987653970718384
819169,BA,1966-09-19,1.971192955970764
819170,BA,1966-09-20,1.9670779705047607
819171,BA,1966-09-21,1.8600820302963257
819172,BA,1966-09-22,1.8641979694366453
819173,BA,1966-09-23,1.876543045043945
819174,BA,1966-09-26,1.8971190452575684
819175,BA,1966-09-27,1.9135799407958984
819176,BA,1966-09-28,1.8477369546890257
819177,BA,1966-09-29,1.753085970878601
819178,BA,1966-09-30,1.6790119409561155
819179,BA,1966-10-03,1.5843620300292969
819180,BA,1966-10-04,1.6213990449905396
819181,BA,1966-10-05,1.596708059310913
819182,BA,1966-10-06,1.493826985359192
819183,BA,1966-10-07,1.555556058883667
819184,BA,1966-10-10,1.6460909843444824
819185,BA,1966-10-11,1.6460909843444824
819186,BA,1966-10-12,1.732509970664978
819187,BA,1966-10-13,1.6543209552764893
819188,BA,1966-10-14,1.6460909843444824
819189,BA,1966-10-17,1.6378599405288696
819190,BA,1966-10-18,1.6213990449905396
819191,BA,1966-10-19,1.5432100296020508
819192,BA,1966-10-20,1.4609049558639526
819193,BA,1966-10-21,1.5473250150680542
819194,BA,1966-10-24,1.485597014427185
819195,BA,1966-10-25,1.5432100296020508
819196,BA,1966-10-26,1.60493803024292
819197,BA,1966-10-27,1.6090530157089231
819198,BA,1966-10-28,1.60493803024292
819199,BA,1966-10-31,1.596708059310913
819200,BA,1966-11-01,1.6872429847717283
819201,BA,1966-11-02,1.761317014694214
819202,BA,1966-11-03,1.761317014694214
819203,BA,1966-11-04,1.8806580305099487
819204,BA,1966-11-07,1.872428059577942
819205,BA,1966-11-09,1.9176950454711916
819206,BA,1966-11-10,1.9259259700775144
819207,BA,1966-11-11,1.975309014320373
819208,BA,1966-11-14,1.9382719993591309
819209,BA,1966-11-15,2.020576000213623
819210,BA,1966-11-16,2.131686925888061
819211,BA,1966-11-17,2.1152260303497314
819212,BA,1966-11-18,2.0740740299224854
819213,BA,1966-11-21,2.008229970932007
819214,BA,1966-11-22,2.0905349254608154
819215,BA,1966-11-23,2.1234569549560547
819216,BA,1966-11-25,2.2304530143737797
819217,BA,1966-11-28,2.156378984451294
819218,BA,1966-11-29,2.127572059631348
819219,BA,1966-11-30,2.1069960594177246
819220,BA,1966-12-01,2.078188896179199
819221,BA,1966-12-02,2.0740740299224854
819222,BA,1966-12-05,2.008229970932007
819223,BA,1966-12-06,1.962962985038757
819224,BA,1966-12-07,2.1069960594177246
819225,BA,1966-12-08,2.057612895965576
819226,BA,1966-12-09,2.045267105102539
819227,BA,1966-12-12,2.0905349254608154
819228,BA,1966-12-13,2.0658440589904785
819229,BA,1966-12-14,2.0946500301361084
819230,BA,1966-12-15,2.0905349254608154
819231,BA,1966-12-16,2.139918088912964
819232,BA,1966-12-19,2.222222089767456
819233,BA,1966-12-20,2.19753098487854
819234,BA,1966-12-21,2.164608955383301
819235,BA,1966-12-22,2.189300060272217
819236,BA,1966-12-23,2.1234569549560547
819237,BA,1966-12-27,2.1440329551696777
819238,BA,1966-12-28,2.1440329551696777
819239,BA,1966-12-29,2.156378984451294
819240,BA,1966-12-30,2.160494089126587
819241,BA,1967-01-03,2.209877014160156
819242,BA,1967-01-04,2.189300060272217
819243,BA,1967-01-05,2.176954984664917
819244,BA,1967-01-06,2.164608955383301
819245,BA,1967-01-09,2.1152260303497314
819246,BA,1967-01-10,2.0946500301361084
819247,BA,1967-01-11,2.1481480598449707
819248,BA,1967-01-12,2.1069960594177246
819249,BA,1967-01-13,2.185184955596924
819250,BA,1967-01-16,2.242798089981079
819251,BA,1967-01-17,2.370369911193848
819252,BA,1967-01-18,2.337449073791504
819253,BA,1967-01-19,2.40740704536438
819254,BA,1967-01-20,2.440329074859619
819255,BA,1967-01-23,2.403291940689087
819256,BA,1967-01-24,2.374485969543457
819257,BA,1967-01-25,2.3045270442962646
819258,BA,1967-01-26,2.370369911193848
819259,BA,1967-01-27,2.3539090156555176
819260,BA,1967-01-30,2.3209879398345947
819261,BA,1967-01-31,2.3086419105529785
819262,BA,1967-02-01,2.3539090156555176
819263,BA,1967-02-02,2.3168718814849854
819264,BA,1967-02-03,2.3045270442962646
819265,BA,1967-02-06,2.2839510440826416
819266,BA,1967-02-07,2.263374090194702
819267,BA,1967-02-08,2.2839510440826416
819268,BA,1967-02-09,2.3045270442962646
819269,BA,1967-02-10,2.3539090156555176
819270,BA,1967-02-13,2.2880659103393555
819271,BA,1967-02-14,2.2839510440826416
819272,BA,1967-02-15,2.2716050148010254
819273,BA,1967-02-16,2.2510290145874023
819274,BA,1967-02-17,2.238682985305786
819275,BA,1967-02-20,2.263374090194702
819276,BA,1967-02-21,2.2962958812713623
819277,BA,1967-02-23,2.37860107421875
819278,BA,1967-02-24,2.3456790447235107
819279,BA,1967-02-27,2.337449073791504
819280,BA,1967-02-28,2.419753074645996
819281,BA,1967-03-01,2.4855968952178955
819282,BA,1967-03-02,2.543210029602051
819283,BA,1967-03-03,2.6543209552764893
819284,BA,1967-03-06,2.637860059738159
819285,BA,1967-03-07,2.6296300888061523
819286,BA,1967-03-08,2.596708059310913
819287,BA,1967-03-09,2.555556058883667
819288,BA,1967-03-10,2.662550926208496
819289,BA,1967-03-13,2.637860059738159
819290,BA,1967-03-14,2.625514030456543
819291,BA,1967-03-15,2.637860059738159
819292,BA,1967-03-16,2.6748969554901123
819293,BA,1967-03-17,2.6995880603790283
819294,BA,1967-03-20,2.7283949851989746
819295,BA,1967-03-21,2.683128118515014
819296,BA,1967-03-22,2.732510089874268
819297,BA,1967-03-23,2.81892991065979
819298,BA,1967-03-27,2.827159881591797
819299,BA,1967-03-28,2.810699939727783
819300,BA,1967-03-29,2.814815044403076
819301,BA,1967-03-30,2.786007881164551
819302,BA,1967-03-31,2.7160489559173584
819303,BA,1967-04-03,2.62139892578125
819304,BA,1967-04-04,2.6707820892333984
819305,BA,1967-04-05,2.765431880950928
819306,BA,1967-04-06,2.77366304397583
819307,BA,1967-04-07,2.732510089874268
819308,BA,1967-04-10,2.62139892578125
819309,BA,1967-04-11,2.695472955703736
819310,BA,1967-04-12,2.720165014266968
819311,BA,1967-04-13,2.736625909805298
819312,BA,1967-04-14,2.8477370738983154
819313,BA,1967-04-17,2.930041074752808
819314,BA,1967-04-18,2.930041074752808
819315,BA,1967-04-19,2.905349969863892
819316,BA,1967-04-20,2.9135799407958984
819317,BA,1967-04-21,3.061728000640869
819318,BA,1967-04-24,3.01646089553833
819319,BA,1967-04-25,3.119342088699341
819320,BA,1967-04-26,3.156378984451294
819321,BA,1967-04-27,3.156378984451294
819322,BA,1967-04-28,3.1481480598449707
819323,BA,1967-05-01,3.172840118408203
819324,BA,1967-05-02,3.193416118621826
819325,BA,1967-05-03,3.1440329551696777
819326,BA,1967-05-04,3.131686925888061
819327,BA,1967-05-05,3.102880954742432
819328,BA,1967-05-08,3.119342088699341
819329,BA,1967-05-09,3.0823049545288086
819330,BA,1967-05-10,3.0699589252471924
819331,BA,1967-05-11,3.176954984664917
819332,BA,1967-05-12,3.255143880844116
819333,BA,1967-05-15,3.222222089767456
819334,BA,1967-05-16,3.201646089553833
819335,BA,1967-05-17,3.1440329551696777
819336,BA,1967-05-18,3.213992118835449
819337,BA,1967-05-19,3.201646089553833
819338,BA,1967-05-22,3.218106985092163
819339,BA,1967-05-23,3.222222089767456
819340,BA,1967-05-24,3.164608955383301
819341,BA,1967-05-25,3.193416118621826
819342,BA,1967-05-26,3.164608955383301
819343,BA,1967-05-29,3.172840118408203
819344,BA,1967-05-31,3.0288069248199463
819345,BA,1967-06-01,3.1111109256744385
819346,BA,1967-06-02,3.152262926101685
819347,BA,1967-06-05,3.078188896179199
819348,BA,1967-06-06,3.193416118621826
819349,BA,1967-06-07,3.3333330154418945
819350,BA,1967-06-08,3.362139940261841
819351,BA,1967-06-09,3.325103044509888
819352,BA,1967-06-12,3.3086419105529785
819353,BA,1967-06-13,3.325103044509888
819354,BA,1967-06-14,3.390947103500366
819355,BA,1967-06-15,3.567900896072388
819356,BA,1967-06-16,3.5061728954315186
819357,BA,1967-06-19,3.5185189247131348
819358,BA,1967-06-20,3.539094924926758
819359,BA,1967-06-21,3.539094924926758
819360,BA,1967-06-22,3.5308640003204346
819361,BA,1967-06-23,3.5185189247131348
819362,BA,1967-06-26,3.5349791049957275
819363,BA,1967-06-27,3.5349791049957275
819364,BA,1967-06-28,3.5061728954315186
819365,BA,1967-06-29,3.4650208950042725
819366,BA,1967-06-30,3.440329074859619
819367,BA,1967-07-03,3.358025074005127
819368,BA,1967-07-05,3.259258985519409
819369,BA,1967-07-06,3.3168718814849854
819370,BA,1967-07-07,3.279834985733032
819371,BA,1967-07-10,3.279834985733032
819372,BA,1967-07-11,3.3292179107666016
819373,BA,1967-07-12,3.358025074005127
819374,BA,1967-07-13,3.337449073791504
819375,BA,1967-07-14,3.3539090156555176
819376,BA,1967-07-17,3.2510290145874023
819377,BA,1967-07-18,3.242798089981079
819378,BA,1967-07-19,3.259258985519409
819379,BA,1967-07-20,3.3127570152282715
819380,BA,1967-07-21,3.325103044509888
819381,BA,1967-07-24,3.2921810150146484
819382,BA,1967-07-25,3.2921810150146484
819383,BA,1967-07-26,3.3086419105529785
819384,BA,1967-07-27,3.469135999679565
819385,BA,1967-07-28,3.42386794090271
819386,BA,1967-07-31,3.4320991039276123
819387,BA,1967-08-01,3.625514030456543
819388,BA,1967-08-02,3.629630088806152
819389,BA,1967-08-03,3.563786029815674
819390,BA,1967-08-04,3.563786029815674
819391,BA,1967-08-07,3.493827104568481
819392,BA,1967-08-08,3.5061728954315186
819393,BA,1967-08-09,3.5884768962860107
819394,BA,1967-08-10,3.522634029388428
819395,BA,1967-08-11,3.460905075073242
819396,BA,1967-08-14,3.390947103500366
819397,BA,1967-08-15,3.2839510440826416
819398,BA,1967-08-16,3.2674899101257324
819399,BA,1967-08-17,3.3127570152282715
819400,BA,1967-08-18,3.2962958812713623
819401,BA,1967-08-21,3.255143880844116
819402,BA,1967-08-22,3.201646089553833
819403,BA,1967-08-23,3.160494089126587
819404,BA,1967-08-24,3.061728000640869
819405,BA,1967-08-25,2.9711930751800537
819406,BA,1967-08-28,3.01646089553833
819407,BA,1967-08-29,3.119342088699341
819408,BA,1967-08-30,3.185184955596924
819409,BA,1967-08-31,3.160494089126587
819410,BA,1967-09-01,3.193416118621826
819411,BA,1967-09-05,3.18107008934021
819412,BA,1967-09-06,3.139918088912964
819413,BA,1967-09-07,3.0740740299224854
819414,BA,1967-09-08,3.0699589252471924
819415,BA,1967-09-11,3.119342088699341
819416,BA,1967-09-12,3.172840118408203
819417,BA,1967-09-13,3.127572059631348
819418,BA,1967-09-14,3.037036895751953
819419,BA,1967-09-15,3.057612895965576
819420,BA,1967-09-18,3.008229970932007
819421,BA,1967-09-19,2.925925970077514
819422,BA,1967-09-20,2.9465019702911377
819423,BA,1967-09-21,2.884773969650269
819424,BA,1967-09-22,2.921811103820801
819425,BA,1967-09-25,3.020576000213623
819426,BA,1967-09-26,2.9506170749664307
819427,BA,1967-09-27,2.905349969863892
819428,BA,1967-09-28,2.827159881591797
819429,BA,1967-09-29,2.8559670448303223
819430,BA,1967-10-02,2.7695469856262207
819431,BA,1967-10-03,2.80246901512146
819432,BA,1967-10-04,2.814815044403076
819433,BA,1967-10-05,2.765431880950928
819434,BA,1967-10-06,2.7695469856262207
819435,BA,1967-10-09,2.790122985839844
819436,BA,1967-10-10,2.790122985839844
819437,BA,1967-10-11,2.7489709854125977
819438,BA,1967-10-12,2.6995880603790283
819439,BA,1967-10-13,2.683128118515014
819440,BA,1967-10-16,2.6543209552764893
819441,BA,1967-10-17,2.720165014266968
819442,BA,1967-10-18,2.765431880950928
819443,BA,1967-10-19,2.823045015335083
819444,BA,1967-10-20,2.8724279403686523
819445,BA,1967-10-23,2.839505910873413
819446,BA,1967-10-24,2.77366304397583
819447,BA,1967-10-25,2.740741014480591
819448,BA,1967-10-26,2.7695469856262207
819449,BA,1967-10-27,2.740741014480591
819450,BA,1967-10-30,2.683128118515014
819451,BA,1967-10-31,2.80246901512146
819452,BA,1967-11-01,2.827159881591797
819453,BA,1967-11-02,2.839505910873413
819454,BA,1967-11-03,2.81892991065979
819455,BA,1967-11-06,2.798353910446167
819456,BA,1967-11-08,2.7489709854125977
819457,BA,1967-11-09,2.757201910018921
819458,BA,1967-11-10,2.7037041187286377
819459,BA,1967-11-13,2.720165014266968
819460,BA,1967-11-14,2.7037041187286377
819461,BA,1967-11-15,2.740741014480591
819462,BA,1967-11-16,2.765431880950928
819463,BA,1967-11-17,2.8518519401550293
819464,BA,1967-11-20,2.81892991065979
819465,BA,1967-11-21,2.991770029067993
819466,BA,1967-11-22,2.991770029067993
819467,BA,1967-11-24,2.9711930751800537
819468,BA,1967-11-27,3.004115104675293
819469,BA,1967-11-28,3.0864200592041016
819470,BA,1967-11-29,3.0699589252471924
819471,BA,1967-11-30,3.020576000213623
819472,BA,1967-12-01,3.01646089553833
819473,BA,1967-12-04,3.024691104888916
819474,BA,1967-12-05,3.01646089553833
819475,BA,1967-12-06,3.008229970932007
819476,BA,1967-12-07,3.057612895965576
819477,BA,1967-12-08,3.0288069248199463
819478,BA,1967-12-11,2.979423999786377
819479,BA,1967-12-12,2.938271999359131
819480,BA,1967-12-13,2.909465074539185
819481,BA,1967-12-14,2.9012351036071777
819482,BA,1967-12-15,2.8724279403686523
819483,BA,1967-12-18,2.880657911300659
819484,BA,1967-12-19,2.884773969650269
819485,BA,1967-12-20,2.9135799407958984
819486,BA,1967-12-21,2.9176950454711914
819487,BA,1967-12-22,2.905349969863892
819488,BA,1967-12-26,2.934155941009521
819489,BA,1967-12-27,2.975308895111084
819490,BA,1967-12-28,2.987653970718384
819491,BA,1967-12-29,2.979423999786377
819492,BA,1968-01-02,2.8683130741119385
819493,BA,1968-01-03,2.798353910446167
819494,BA,1968-01-04,2.7489709854125977
819495,BA,1968-01-05,2.732510089874268
819496,BA,1968-01-08,2.720165014266968
819497,BA,1968-01-09,2.732510089874268
819498,BA,1968-01-10,2.720165014266968
819499,BA,1968-01-11,2.761317014694214
819500,BA,1968-01-12,2.7489709854125977
819501,BA,1968-01-15,2.740741014480591
819502,BA,1968-01-16,2.695472955703736
819503,BA,1968-01-17,2.6584360599517822
819504,BA,1968-01-18,2.633744955062866
819505,BA,1968-01-19,2.57613205909729
819506,BA,1968-01-22,2.5102880001068115
819507,BA,1968-01-23,2.539094924926758
819508,BA,1968-01-24,2.584362030029297
819509,BA,1968-01-25,2.6296300888061523
819510,BA,1968-01-26,2.662550926208496
819511,BA,1968-01-29,2.625514030456543
819512,BA,1968-01-30,2.559670925140381
819513,BA,1968-01-31,2.5061728954315186
819514,BA,1968-02-01,2.5473248958587646
819515,BA,1968-02-02,2.559670925140381
819516,BA,1968-02-05,2.5185189247131348
819517,BA,1968-02-06,2.5308640003204346
819518,BA,1968-02-07,2.5349791049957275
819519,BA,1968-02-08,2.5144031047821045
819520,BA,1968-02-09,2.469135999679565
819521,BA,1968-02-13,2.415637969970703
819522,BA,1968-02-14,2.481481075286865
819523,BA,1968-02-15,2.5020580291748047
819524,BA,1968-02-16,2.5349791049957275
819525,BA,1968-02-19,2.5185189247131348
819526,BA,1968-02-20,2.539094924926758
819527,BA,1968-02-21,2.567900896072388
819528,BA,1968-02-23,2.5720160007476807
819529,BA,1968-02-26,2.4855968952178955
819530,BA,1968-02-27,2.5267488956451416
819531,BA,1968-02-28,2.4855968952178955
819532,BA,1968-02-29,2.4855968952178955
819533,BA,1968-03-01,2.4650208950042725
819534,BA,1968-03-04,2.415637969970703
819535,BA,1968-03-05,2.386831045150757
819536,BA,1968-03-06,2.4320991039276123
819537,BA,1968-03-07,2.4485599994659424
819538,BA,1968-03-08,2.4320991039276123
819539,BA,1968-03-11,2.481481075286865
819540,BA,1968-03-12,2.5185189247131348
819541,BA,1968-03-13,2.5144031047821045
819542,BA,1968-03-14,2.469135999679565
819543,BA,1968-03-15,2.444443941116333
819544,BA,1968-03-18,2.460905075073242
819545,BA,1968-03-19,2.436213970184326
819546,BA,1968-03-20,2.419753074645996
819547,BA,1968-03-21,2.370369911193848
819548,BA,1968-03-22,2.3127570152282715
819549,BA,1968-03-25,2.2757198810577397
819550,BA,1968-03-26,2.3127570152282715
819551,BA,1968-03-27,2.3209879398345947
819552,BA,1968-03-28,2.255143880844116
819553,BA,1968-03-29,2.255143880844116
819554,BA,1968-04-01,2.238682985305786
819555,BA,1968-04-02,2.255143880844116
819556,BA,1968-04-03,2.172840118408203
819557,BA,1968-04-04,2.193416118621826
819558,BA,1968-04-05,2.2469139099121094
819559,BA,1968-04-08,2.362139940261841
819560,BA,1968-04-10,2.337449073791504
819561,BA,1968-04-11,2.3168718814849854
819562,BA,1968-04-15,2.370369911193848
819563,BA,1968-04-16,2.456789970397949
819564,BA,1968-04-17,2.4320991039276123
819565,BA,1968-04-18,2.42798399925232
819566,BA,1968-04-19,2.37860107421875
819567,BA,1968-04-22,2.3497939109802246
819568,BA,1968-04-23,2.3415639400482178
819569,BA,1968-04-24,2.366255044937134
819570,BA,1968-04-25,2.3456790447235107
819571,BA,1968-04-26,2.4320991039276123
819572,BA,1968-04-29,2.436213970184326
819573,BA,1968-04-30,2.555556058883667
819574,BA,1968-05-01,2.5884768962860107
819575,BA,1968-05-02,2.609052896499634
819576,BA,1968-05-03,2.625514030456543
819577,BA,1968-05-06,2.5514400005340576
819578,BA,1968-05-07,2.567900896072388
819579,BA,1968-05-08,2.567900896072388
819580,BA,1968-05-09,2.493827104568481
819581,BA,1968-05-10,2.5102880001068115
819582,BA,1968-05-13,2.452675104141236
819583,BA,1968-05-14,2.436213970184326
819584,BA,1968-05-15,2.469135999679565
819585,BA,1968-05-16,2.4773659706115723
819586,BA,1968-05-17,2.390947103500366
819587,BA,1968-05-20,2.370369911193848
819588,BA,1968-05-21,2.358025074005127
819589,BA,1968-05-22,2.366255044937134
819590,BA,1968-05-23,2.3456790447235107
819591,BA,1968-05-24,2.3497939109802246
819592,BA,1968-05-27,2.3539090156555176
819593,BA,1968-05-28,2.337449073791504
819594,BA,1968-05-29,2.3209879398345947
819595,BA,1968-05-31,2.2880659103393555
819596,BA,1968-06-03,2.255143880844116
819597,BA,1968-06-04,2.2839510440826416
819598,BA,1968-06-05,2.3456790447235107
819599,BA,1968-06-06,2.362139940261841
819600,BA,1968-06-07,2.362139940261841
819601,BA,1968-06-10,2.39506196975708
819602,BA,1968-06-11,2.3456790447235107
819603,BA,1968-06-13,2.279834985733032
819604,BA,1968-06-14,2.209877014160156
819605,BA,1968-06-17,2.205760955810547
819606,BA,1968-06-18,2.255143880844116
819607,BA,1968-06-20,2.238682985305786
819608,BA,1968-06-21,2.218106985092163
819609,BA,1968-06-24,2.205760955810547
819610,BA,1968-06-25,2.152262926101685
819611,BA,1968-06-27,2.0823049545288086
819612,BA,1968-06-28,2.0905349254608154
819613,BA,1968-07-01,2.1111109256744385
819614,BA,1968-07-02,2.0864200592041016
819615,BA,1968-07-03,2.0823049545288086
819616,BA,1968-07-08,2.1234569549560547
819617,BA,1968-07-09,2.1687240600585938
819618,BA,1968-07-11,2.2304530143737797
819619,BA,1968-07-12,2.209877014160156
819620,BA,1968-07-15,2.213992118835449
819621,BA,1968-07-16,2.19753098487854
819622,BA,1968-07-18,2.238682985305786
819623,BA,1968-07-19,2.18107008934021
819624,BA,1968-07-22,2.156378984451294
819625,BA,1968-07-23,2.156378984451294
819626,BA,1968-07-25,2.057612895965576
819627,BA,1968-07-26,2.0534980297088623
819628,BA,1968-07-29,2.008229970932007
819629,BA,1968-07-30,1.9958850145339968
819630,BA,1968-08-01,1.958847999572754
819631,BA,1968-08-02,1.9176950454711916
819632,BA,1968-08-05,1.9259259700775144
819633,BA,1968-08-06,1.9382719993591309
819634,BA,1968-08-08,1.9218109846115112
819635,BA,1968-08-09,1.9259259700775144
819636,BA,1968-08-12,1.9259259700775144
819637,BA,1968-08-13,1.9259259700775144
819638,BA,1968-08-15,1.8559670448303225
819639,BA,1968-08-16,1.8559670448303225
819640,BA,1968-08-19,1.7942390441894531
819641,BA,1968-08-20,1.77366304397583
819642,BA,1968-08-22,1.7777780294418335
819643,BA,1968-08-23,1.7695469856262207
819644,BA,1968-08-26,1.7901229858398438
819645,BA,1968-08-27,1.8971190452575684
819646,BA,1968-08-29,1.888888955116272
819647,BA,1968-08-30,1.8847739696502688
819648,BA,1968-09-03,1.8641979694366453
819649,BA,1968-09-04,1.823045015335083
819650,BA,1968-09-05,1.8559670448303225
819651,BA,1968-09-06,1.868312954902649
819652,BA,1968-09-09,1.8806580305099487
819653,BA,1968-09-10,1.8600820302963257
819654,BA,1968-09-12,1.8600820302963257
819655,BA,1968-09-13,1.868312954902649
819656,BA,1968-09-16,1.8600820302963257
819657,BA,1968-09-17,1.8271600008010864
819658,BA,1968-09-19,1.7777780294418335
819659,BA,1968-09-20,1.8107000589370728
819660,BA,1968-09-23,1.7695469856262207
819661,BA,1968-09-24,1.7777780294418335
819662,BA,1968-09-26,1.7777780294418335
819663,BA,1968-09-27,1.80246901512146
819664,BA,1968-09-30,1.8930039405822756
819665,BA,1968-10-01,2.0329220294952397
819666,BA,1968-10-03,2.0329220294952397
819667,BA,1968-10-04,2.01646089553833
819668,BA,1968-10-07,1.9917700290679927
819669,BA,1968-10-08,1.975309014320373
819670,BA,1968-10-10,1.9670779705047607
819671,BA,1968-10-11,1.930040955543518
819672,BA,1968-10-14,1.8930039405822756
819673,BA,1968-10-15,1.8600820302963257
819674,BA,1968-10-17,1.8559670448303225
819675,BA,1968-10-18,1.872428059577942
819676,BA,1968-10-21,1.9259259700775144
819677,BA,1968-10-22,1.9341559410095213
819678,BA,1968-10-24,1.8971190452575684
819679,BA,1968-10-25,1.901234984397888
819680,BA,1968-10-28,1.8477369546890257
819681,BA,1968-10-29,1.8271600008010864
819682,BA,1968-10-31,1.7942390441894531
819683,BA,1968-11-01,1.8107000589370728
819684,BA,1968-11-04,1.831276059150696
819685,BA,1968-11-06,1.7901229858398438
819686,BA,1968-11-07,1.77366304397583
819687,BA,1968-11-08,1.77366304397583
819688,BA,1968-11-12,1.7860080003738403
819689,BA,1968-11-13,1.7942390441894531
819690,BA,1968-11-14,1.7942390441894531
819691,BA,1968-11-15,1.81893002986908
819692,BA,1968-11-18,1.8271600008010864
819693,BA,1968-11-19,1.876543045043945
819694,BA,1968-11-21,1.8847739696502688
819695,BA,1968-11-22,1.8806580305099487
819696,BA,1968-11-25,1.8600820302963257
819697,BA,1968-11-26,1.8395060300827024
819698,BA,1968-11-27,1.909464955329895
819699,BA,1968-11-29,1.9547330141067505
819700,BA,1968-12-02,1.9958850145339968
819701,BA,1968-12-03,1.975309014320373
819702,BA,1968-12-05,1.9423869848251345
819703,BA,1968-12-06,1.9218109846115112
819704,BA,1968-12-09,1.8847739696502688
819705,BA,1968-12-10,1.876543045043945
819706,BA,1968-12-12,1.868312954902649
819707,BA,1968-12-13,1.872428059577942
819708,BA,1968-12-16,1.888888955116272
819709,BA,1968-12-17,1.8930039405822756
819710,BA,1968-12-19,1.9135799407958984
819711,BA,1968-12-20,1.888888955116272
819712,BA,1968-12-23,1.888888955116272
819713,BA,1968-12-24,1.8806580305099487
819714,BA,1968-12-26,1.843621015548706
819715,BA,1968-12-27,1.843621015548706
819716,BA,1968-12-30,1.814815044403076
819717,BA,1968-12-31,1.872428059577942
819718,BA,1969-01-02,1.843621015548706
819719,BA,1969-01-03,1.8600820302963257
819720,BA,1969-01-06,1.8271600008010864
819721,BA,1969-01-07,1.8271600008010864
819722,BA,1969-01-08,1.8353910446166992
819723,BA,1969-01-09,1.8353910446166992
819724,BA,1969-01-10,1.8353910446166992
819725,BA,1969-01-13,1.8271600008010864
819726,BA,1969-01-14,1.8271600008010864
819727,BA,1969-01-15,1.868312954902649
819728,BA,1969-01-16,1.8518520593643188
819729,BA,1969-01-17,1.872428059577942
819730,BA,1969-01-20,1.868312954902649
819731,BA,1969-01-21,1.872428059577942
819732,BA,1969-01-22,1.9423869848251345
819733,BA,1969-01-23,1.9382719993591309
819734,BA,1969-01-24,1.909464955329895
819735,BA,1969-01-27,1.9176950454711916
819736,BA,1969-01-28,1.901234984397888
819737,BA,1969-01-29,1.909464955329895
819738,BA,1969-01-30,1.930040955543518
819739,BA,1969-01-31,1.9423869848251345
819740,BA,1969-02-03,1.958847999572754
819741,BA,1969-02-04,1.950616955757141
819742,BA,1969-02-05,1.962962985038757
819743,BA,1969-02-06,1.9670779705047607
819744,BA,1969-02-07,1.9547330141067505
819745,BA,1969-02-11,1.975309014320373
819746,BA,1969-02-12,1.958847999572754
819747,BA,1969-02-13,1.975309014320373
819748,BA,1969-02-14,1.958847999572754
819749,BA,1969-02-17,1.901234984397888
819750,BA,1969-02-18,1.876543045043945
819751,BA,1969-02-19,1.8518520593643188
819752,BA,1969-02-20,1.831276059150696
819753,BA,1969-02-24,1.8271600008010864
819754,BA,1969-02-25,1.7242799997329712
819755,BA,1969-02-26,1.7366260290145874
819756,BA,1969-02-27,1.711933970451355
819757,BA,1969-02-28,1.732509970664978
819758,BA,1969-03-03,1.7448559999465942
819759,BA,1969-03-04,1.7448559999465942
819760,BA,1969-03-05,1.6872429847717283
819761,BA,1969-03-06,1.658435940742493
819762,BA,1969-03-07,1.6502059698104858
819763,BA,1969-03-10,1.6213990449905396
819764,BA,1969-03-11,1.5843620300292969
819765,BA,1969-03-12,1.5802470445632937
819766,BA,1969-03-13,1.5432100296020508
819767,BA,1969-03-14,1.59259295463562
819768,BA,1969-03-17,1.6419750452041626
819769,BA,1969-03-18,1.6008230447769165
819770,BA,1969-03-19,1.6296299695968628
819771,BA,1969-03-20,1.6296299695968628
819772,BA,1969-03-21,1.6296299695968628
819773,BA,1969-03-24,1.6337449550628662
819774,BA,1969-03-25,1.6296299695968628
819775,BA,1969-03-26,1.638888955116272
819776,BA,1969-03-27,1.6625510454177856
819777,BA,1969-03-28,1.6748969554901123
819778,BA,1969-04-01,1.6460909843444824
819779,BA,1969-04-02,1.625514030456543
819780,BA,1969-04-03,1.60493803024292
819781,BA,1969-04-07,1.5843620300292969
819782,BA,1969-04-08,1.6131689548492432
819783,BA,1969-04-09,1.625514030456543
819784,BA,1969-04-10,1.625514030456543
819785,BA,1969-04-11,1.6543209552764893
819786,BA,1969-04-14,1.6543209552764893
819787,BA,1969-04-15,1.6502059698104858
819788,BA,1969-04-16,1.6419750452041626
819789,BA,1969-04-17,1.6460909843444824
819790,BA,1969-04-18,1.6460909843444824
819791,BA,1969-04-21,1.6296299695968628
819792,BA,1969-04-22,1.6008230447769165
819793,BA,1969-04-23,1.6008230447769165
819794,BA,1969-04-24,1.6131689548492432
819795,BA,1969-04-25,1.596708059310913
819796,BA,1969-04-28,1.59259295463562
819797,BA,1969-04-29,1.5802470445632937
819798,BA,1969-04-30,1.555556058883667
819799,BA,1969-05-01,1.502058029174805
819800,BA,1969-05-02,1.4814809560775757
819801,BA,1969-05-05,1.4732509851455688
819802,BA,1969-05-06,1.4691359996795654
819803,BA,1969-05-07,1.497941970825195
819804,BA,1969-05-08,1.5226340293884275
819805,BA,1969-05-09,1.5390950441360474
819806,BA,1969-05-12,1.514402985572815
819807,BA,1969-05-13,1.5267490148544312
819808,BA,1969-05-14,1.497941970825195
819809,BA,1969-05-15,1.497941970825195
819810,BA,1969-05-16,1.497941970825195
819811,BA,1969-05-19,1.485597014427185
819812,BA,1969-05-20,1.4691359996795654
819813,BA,1969-05-21,1.4609049558639526
819814,BA,1969-05-22,1.4814809560775757
819815,BA,1969-05-23,1.485597014427185
819816,BA,1969-05-26,1.4897119998931885
819817,BA,1969-05-27,1.465021014213562
819818,BA,1969-05-28,1.4526749849319458
819819,BA,1969-05-29,1.4485599994659424
819820,BA,1969-06-02,1.4485599994659424
819821,BA,1969-06-03,1.4320989847183228
819822,BA,1969-06-04,1.4609049558639526
819823,BA,1969-06-05,1.4320989847183228
819824,BA,1969-06-06,1.4197529554367063
819825,BA,1969-06-09,1.4567899703979492
819826,BA,1969-06-10,1.4691359996795654
819827,BA,1969-06-11,1.4403289556503296
819828,BA,1969-06-12,1.444443941116333
819829,BA,1969-06-13,1.403291940689087
819830,BA,1969-06-16,1.382715940475464
819831,BA,1969-06-17,1.3868310451507568
819832,BA,1969-06-18,1.403291940689087
819833,BA,1969-06-19,1.374485969543457
819834,BA,1969-06-20,1.3539090156555176
819835,BA,1969-06-23,1.3333330154418943
819836,BA,1969-06-24,1.374485969543457
819837,BA,1969-06-25,1.3497940301895142
819838,BA,1969-06-26,1.3539090156555176
819839,BA,1969-06-27,1.3786009550094604
819840,BA,1969-06-30,1.403291940689087
819841,BA,1969-07-01,1.39506196975708
819842,BA,1969-07-02,1.3580249547958374
819843,BA,1969-07-03,1.3497940301895142
819844,BA,1969-07-07,1.3209880590438845
819845,BA,1969-07-08,1.308642029762268
819846,BA,1969-07-09,1.2510290145874023
819847,BA,1969-07-10,1.2345679998397827
819848,BA,1969-07-11,1.2139919996261597
819849,BA,1969-07-14,1.1810699701309204
819850,BA,1969-07-15,1.1687239408493042
819851,BA,1969-07-16,1.2057609558105469
819852,BA,1969-07-17,1.218106985092163
819853,BA,1969-07-18,1.2057609558105469
819854,BA,1969-07-22,1.2016459703445437
819855,BA,1969-07-23,1.1934159994125366
819856,BA,1969-07-24,1.1851849555969238
819857,BA,1969-07-25,1.176954984664917
819858,BA,1969-07-28,1.152263045310974
819859,BA,1969-07-29,1.0864200592041016
819860,BA,1969-07-30,1.1069960594177246
819861,BA,1969-07-31,1.127571940422058
819862,BA,1969-08-01,1.123456954956055
819863,BA,1969-08-04,1.1028809547424316
819864,BA,1969-08-05,1.0946500301361084
819865,BA,1969-08-06,1.0864200592041016
819866,BA,1969-08-07,1.0781890153884888
819867,BA,1969-08-08,1.0288070440292358
819868,BA,1969-08-11,1.037037014961243
819869,BA,1969-08-12,1.0164610147476196
819870,BA,1969-08-13,1.0123460292816162
819871,BA,1969-08-14,0.9876539707183838
819872,BA,1969-08-15,1.0082299709320068
819873,BA,1969-08-18,1.0288070440292358
819874,BA,1969-08-19,1.037037014961243
819875,BA,1969-08-20,1.0329220294952393
819876,BA,1969-08-21,1.0123460292816162
819877,BA,1969-08-22,1.041152000427246
819878,BA,1969-08-25,1.0534980297088623
819879,BA,1969-08-26,1.0781890153884888
819880,BA,1969-08-27,1.1481479406356812
819881,BA,1969-08-28,1.176954984664917
819882,BA,1969-08-29,1.2304530143737793
819883,BA,1969-09-02,1.2427979707717896
819884,BA,1969-09-03,1.2057609558105469
819885,BA,1969-09-04,1.1646089553833008
819886,BA,1969-09-05,1.1481479406356812
819887,BA,1969-09-08,1.111111044883728
819888,BA,1969-09-09,1.131687045097351
819889,BA,1969-09-10,1.1440329551696775
819890,BA,1969-09-11,1.123456954956055
819891,BA,1969-09-12,1.111111044883728
819892,BA,1969-09-15,1.0781890153884888
819893,BA,1969-09-16,1.0946500301361084
819894,BA,1969-09-17,1.1069960594177246
819895,BA,1969-09-18,1.1028809547424316
819896,BA,1969-09-19,1.1028809547424316
819897,BA,1969-09-22,1.111111044883728
819898,BA,1969-09-23,1.2139919996261597
819899,BA,1969-09-24,1.176954984664917
819900,BA,1969-09-25,1.1358020305633545
819901,BA,1969-09-26,1.127571940422058
819902,BA,1969-09-29,1.0617280006408691
819903,BA,1969-09-30,1.0452669858932495
819904,BA,1969-10-01,1.0781890153884888
819905,BA,1969-10-02,1.0740740299224854
819906,BA,1969-10-03,1.069959044456482
819907,BA,1969-10-06,1.0740740299224854
819908,BA,1969-10-07,1.0576130151748655
819909,BA,1969-10-08,1.0534980297088623
819910,BA,1969-10-09,1.069959044456482
819911,BA,1969-10-10,1.0781890153884888
819912,BA,1969-10-13,1.111111044883728
819913,BA,1969-10-14,1.1152260303497314
819914,BA,1969-10-15,1.1069960594177246
819915,BA,1969-10-16,1.1069960594177246
819916,BA,1969-10-17,1.0946500301361084
819917,BA,1969-10-20,1.0987650156021118
819918,BA,1969-10-21,1.1028809547424316
819919,BA,1969-10-22,1.069959044456482
819920,BA,1969-10-23,1.0576130151748655
819921,BA,1969-10-24,1.0617280006408691
819922,BA,1969-10-27,1.069959044456482
819923,BA,1969-10-28,1.0617280006408691
819924,BA,1969-10-29,1.0041149854660034
819925,BA,1969-10-30,1.0288070440292358
819926,BA,1969-10-31,1.0452669858932495
819927,BA,1969-11-03,1.041152000427246
819928,BA,1969-11-04,1.0329220294952393
819929,BA,1969-11-05,1.0493830442428589
819930,BA,1969-11-06,1.0329220294952393
819931,BA,1969-11-07,1.0452669858932495
819932,BA,1969-11-10,1.0740740299224854
819933,BA,1969-11-11,1.069959044456482
819934,BA,1969-11-12,1.123456954956055
819935,BA,1969-11-13,1.1069960594177246
819936,BA,1969-11-14,1.0946500301361084
819937,BA,1969-11-17,1.0781890153884888
819938,BA,1969-11-18,1.0658440589904783
819939,BA,1969-11-19,1.0534980297088623
819940,BA,1969-11-20,1.0452669858932495
819941,BA,1969-11-21,1.037037014961243
819942,BA,1969-11-24,1.037037014961243
819943,BA,1969-11-25,1.0329220294952393
819944,BA,1969-11-26,1.0288070440292358
819945,BA,1969-11-28,1.0246909856796265
819946,BA,1969-12-01,1.0246909856796265
819947,BA,1969-12-02,1.0082299709320068
819948,BA,1969-12-03,1.0082299709320068
819949,BA,1969-12-04,1.0
819950,BA,1969-12-05,0.9917700290679932
819951,BA,1969-12-08,0.9711930155754088
819952,BA,1969-12-09,0.958847999572754
819953,BA,1969-12-10,0.9670779705047609
819954,BA,1969-12-11,0.9423869848251344
819955,BA,1969-12-12,0.9423869848251344
819956,BA,1969-12-15,0.9629629850387572
819957,BA,1969-12-16,0.9382719993591307
819958,BA,1969-12-17,0.9218109846115112
819959,BA,1969-12-18,0.9382719993591307
819960,BA,1969-12-19,0.9382719993591307
819961,BA,1969-12-22,0.9218109846115112
819962,BA,1969-12-23,0.9135800004005432
819963,BA,1969-12-24,0.9547330141067504
819964,BA,1969-12-26,0.9711930155754088
819965,BA,1969-12-29,0.9218109846115112
819966,BA,1969-12-30,0.9382719993591307
819967,BA,1969-12-31,0.9259260296821594
819968,BA,1970-01-02,0.979423999786377
819969,BA,1970-01-05,1.0164610147476196
819970,BA,1970-01-06,1.0288070440292358
819971,BA,1970-01-07,1.0329220294952393
819972,BA,1970-01-08,1.020576000213623
819973,BA,1970-01-09,0.9958850145339966
819974,BA,1970-01-12,0.9876539707183838
819975,BA,1970-01-13,0.9382719993591307
819976,BA,1970-01-14,0.9300410151481628
819977,BA,1970-01-15,0.9094650149345398
819978,BA,1970-01-16,0.880657970905304
819979,BA,1970-01-19,0.8518519997596741
819980,BA,1970-01-20,0.9053500294685364
819981,BA,1970-01-21,0.9176949858665466
819982,BA,1970-01-22,0.8930040001869202
819983,BA,1970-01-23,0.8724279999732971
819984,BA,1970-01-26,0.8641980290412903
819985,BA,1970-01-27,0.7942389845848083
819986,BA,1970-01-28,0.7777780294418335
819987,BA,1970-01-29,0.7366260290145874
819988,BA,1970-01-30,0.7572020292282104
819989,BA,1970-02-02,0.732509970664978
819990,BA,1970-02-03,0.7489709854125977
819991,BA,1970-02-04,0.7160490155220032
819992,BA,1970-02-05,0.6995880007743835
819993,BA,1970-02-06,0.7037039995193481
819994,BA,1970-02-09,0.7037039995193481
819995,BA,1970-02-10,0.6995880007743835
819996,BA,1970-02-11,0.6995880007743835
819997,BA,1970-02-12,0.6995880007743835
819998,BA,1970-02-13,0.6584360003471375
819999,BA,1970-02-16,0.6584360003471375
820000,BA,1970-02-17,0.6666669845581055
820001,BA,1970-02-18,0.732509970664978
820002,BA,1970-02-19,0.7613170146942139
820003,BA,1970-02-20,0.8065840005874634
820004,BA,1970-02-24,0.831275999546051
820005,BA,1970-02-25,0.8559669852256775
820006,BA,1970-02-26,0.823045015335083
820007,BA,1970-02-27,0.823045015335083
820008,BA,1970-03-02,0.7942389845848083
820009,BA,1970-03-03,0.7942389845848083
820010,BA,1970-03-04,0.7901229858398438
820011,BA,1970-03-05,0.7901229858398438
820012,BA,1970-03-06,0.7654320001602173
820013,BA,1970-03-09,0.7448559999465942
820014,BA,1970-03-10,0.7572020292282104
820015,BA,1970-03-11,0.7736629843711853
820016,BA,1970-03-12,0.7572020292282104
820017,BA,1970-03-13,0.7489709854125977
820018,BA,1970-03-16,0.7407410144805908
820019,BA,1970-03-17,0.7366260290145874
820020,BA,1970-03-18,0.732509970664978
820021,BA,1970-03-19,0.6831279993057251
820022,BA,1970-03-20,0.7078189849853516
820023,BA,1970-03-23,0.7530859708786011
820024,BA,1970-03-24,0.7448559999465942
820025,BA,1970-03-25,0.7736629843711853
820026,BA,1970-03-26,0.7818930149078369
820027,BA,1970-03-30,0.7654320001602173
820028,BA,1970-03-31,0.7489709854125977
820029,BA,1970-04-01,0.7366260290145874
820030,BA,1970-04-02,0.7489709854125977
820031,BA,1970-04-03,0.7613170146942139
820032,BA,1970-04-06,0.7489709854125977
820033,BA,1970-04-07,0.7448559999465942
820034,BA,1970-04-08,0.7572020292282104
820035,BA,1970-04-09,0.7613170146942139
820036,BA,1970-04-10,0.7283949851989746
820037,BA,1970-04-13,0.7366260290145874
820038,BA,1970-04-14,0.7201650142669678
820039,BA,1970-04-15,0.711933970451355
820040,BA,1970-04-16,0.7283949851989746
820041,BA,1970-04-17,0.6872429847717285
820042,BA,1970-04-20,0.7037039995193481
820043,BA,1970-04-21,0.6831279993057251
820044,BA,1970-04-22,0.6666669845581055
820045,BA,1970-04-23,0.6502060294151306
820046,BA,1970-04-24,0.6666669845581055
820047,BA,1970-04-27,0.6378600001335144
820048,BA,1970-04-28,0.6172839999198914
820049,BA,1970-04-29,0.6748970150947571
820050,BA,1970-04-30,0.6502060294151306
820051,BA,1970-05-01,0.6666669845581055
820052,BA,1970-05-04,0.6502060294151306
820053,BA,1970-05-05,0.6296300292015076
820054,BA,1970-05-06,0.6460909843444824
820055,BA,1970-05-07,0.6502060294151306
820056,BA,1970-05-08,0.654321014881134
820057,BA,1970-05-11,0.6419749855995178
820058,BA,1970-05-12,0.6584360003471375
820059,BA,1970-05-13,0.6419749855995178
820060,BA,1970-05-14,0.6378600001335144
820061,BA,1970-05-15,0.6584360003471375
820062,BA,1970-05-18,0.6419749855995178
820063,BA,1970-05-19,0.6172839999198914
820064,BA,1970-05-20,0.6008229851722717
820065,BA,1970-05-21,0.5925930142402649
820066,BA,1970-05-22,0.5843619704246521
820067,BA,1970-05-25,0.5514400005340576
820068,BA,1970-05-26,0.5555559992790222
820069,BA,1970-05-27,0.5596709847450256
820070,BA,1970-05-28,0.5843619704246521
820071,BA,1970-05-29,0.6008229851722717
820072,BA,1970-06-01,0.6049379706382751
820073,BA,1970-06-02,0.5761319994926453
820074,BA,1970-06-03,0.5720160007476807
820075,BA,1970-06-04,0.5555559992790222
820076,BA,1970-06-05,0.5185189843177795
820077,BA,1970-06-08,0.5308640003204346
820078,BA,1970-06-09,0.5144029855728149
820079,BA,1970-06-10,0.5020580291748047
820080,BA,1970-06-11,0.5020580291748047
820081,BA,1970-06-12,0.485597014427185
820082,BA,1970-06-15,0.4897119998931885
820083,BA,1970-06-16,0.5020580291748047
820084,BA,1970-06-17,0.5061730146408081
820085,BA,1970-06-18,0.5102880001068115
820086,BA,1970-06-19,0.5102880001068115
820087,BA,1970-06-22,0.4938269853591919
820088,BA,1970-06-23,0.4526750147342682
820089,BA,1970-06-24,0.4444440007209778
820090,BA,1970-06-25,0.4526750147342682
820091,BA,1970-06-26,0.4362139999866485
820092,BA,1970-06-29,0.4279839992523193
820093,BA,1970-06-30,0.4115230143070221
820094,BA,1970-07-01,0.4156379997730255
820095,BA,1970-07-02,0.4156379997730255
820096,BA,1970-07-06,0.4074069857597351
820097,BA,1970-07-07,0.3991770148277282
820098,BA,1970-07-08,0.4938269853591919
820099,BA,1970-07-09,0.4691359996795654
820100,BA,1970-07-10,0.460904985666275
820101,BA,1970-07-13,0.4444440007209778
820102,BA,1970-07-14,0.4485599994659424
820103,BA,1970-07-15,0.4567900002002716
820104,BA,1970-07-16,0.4567900002002716
820105,BA,1970-07-17,0.481480985879898
820106,BA,1970-07-20,0.4732509851455688
820107,BA,1970-07-21,0.4732509851455688
820108,BA,1970-07-22,0.4691359996795654
820109,BA,1970-07-23,0.460904985666275
820110,BA,1970-07-24,0.4567900002002716
820111,BA,1970-07-27,0.4485599994659424
820112,BA,1970-07-28,0.440328985452652
820113,BA,1970-07-29,0.4485599994659424
820114,BA,1970-07-30,0.4444440007209778
820115,BA,1970-07-31,0.4444440007209778
820116,BA,1970-08-03,0.440328985452652
820117,BA,1970-08-04,0.4279839992523193
820118,BA,1970-08-05,0.4320990145206451
820119,BA,1970-08-06,0.4238680005073547
820120,BA,1970-08-07,0.4279839992523193
820121,BA,1970-08-10,0.4238680005073547
820122,BA,1970-08-11,0.4197529852390289
820123,BA,1970-08-12,0.4156379997730255
820124,BA,1970-08-13,0.4156379997730255
820125,BA,1970-08-14,0.4115230143070221
820126,BA,1970-08-17,0.4156379997730255
820127,BA,1970-08-18,0.4156379997730255
820128,BA,1970-08-19,0.4238680005073547
820129,BA,1970-08-20,0.4362139999866485
820130,BA,1970-08-21,0.4485599994659424
820131,BA,1970-08-24,0.465021014213562
820132,BA,1970-08-25,0.4567900002002716
820133,BA,1970-08-26,0.460904985666275
820134,BA,1970-08-27,0.465021014213562
820135,BA,1970-08-28,0.5102880001068115
820136,BA,1970-08-31,0.5308640003204346
820137,BA,1970-09-01,0.5308640003204346
820138,BA,1970-09-02,0.5473250150680542
820139,BA,1970-09-03,0.5679010152816772
820140,BA,1970-09-04,0.5884770154953003
820141,BA,1970-09-08,0.5925930142402649
820142,BA,1970-09-09,0.6090530157089233
820143,BA,1970-09-10,0.5843619704246521
820144,BA,1970-09-11,0.5720160007476807
820145,BA,1970-09-14,0.5596709847450256
820146,BA,1970-09-15,0.5473250150680542
820147,BA,1970-09-16,0.5679010152816772
820148,BA,1970-09-17,0.5761319994926453
820149,BA,1970-09-18,0.5967079997062683
820150,BA,1970-09-21,0.5884770154953003
820151,BA,1970-09-22,0.5720160007476807
820152,BA,1970-09-23,0.563785970211029
820153,BA,1970-09-24,0.5925930142402649
820154,BA,1970-09-25,0.5843619704246521
820155,BA,1970-09-28,0.5720160007476807
820156,BA,1970-09-29,0.5761319994926453
820157,BA,1970-09-30,0.5596709847450256
820158,BA,1970-10-01,0.5308640003204346
820159,BA,1970-10-02,0.5185189843177795
820160,BA,1970-10-05,0.5596709847450256
820161,BA,1970-10-06,0.563785970211029
820162,BA,1970-10-07,0.563785970211029
820163,BA,1970-10-08,0.5514400005340576
820164,BA,1970-10-09,0.5514400005340576
820165,BA,1970-10-12,0.534978985786438
820166,BA,1970-10-13,0.5267490148544312
820167,BA,1970-10-14,0.5226340293884277
820168,BA,1970-10-15,0.5267490148544312
820169,BA,1970-10-16,0.5144029855728149
820170,BA,1970-10-19,0.5020580291748047
820171,BA,1970-10-20,0.5020580291748047
820172,BA,1970-10-21,0.5102880001068115
820173,BA,1970-10-22,0.5020580291748047
820174,BA,1970-10-23,0.5061730146408081
820175,BA,1970-10-26,0.5102880001068115
820176,BA,1970-10-27,0.4938269853591919
820177,BA,1970-10-28,0.4897119998931885
820178,BA,1970-10-29,0.4773660004138946
820179,BA,1970-10-30,0.4773660004138946
820180,BA,1970-11-02,0.4691359996795654
820181,BA,1970-11-03,0.485597014427185
820182,BA,1970-11-04,0.485597014427185
820183,BA,1970-11-05,0.4773660004138946
820184,BA,1970-11-06,0.4732509851455688
820185,BA,1970-11-09,0.4691359996795654
820186,BA,1970-11-10,0.465021014213562
820187,BA,1970-11-11,0.460904985666275
820188,BA,1970-11-12,0.460904985666275
820189,BA,1970-11-13,0.4485599994659424
820190,BA,1970-11-16,0.4526750147342682
820191,BA,1970-11-17,0.4526750147342682
820192,BA,1970-11-18,0.4444440007209778
820193,BA,1970-11-19,0.4362139999866485
820194,BA,1970-11-20,0.4362139999866485
820195,BA,1970-11-23,0.4362139999866485
820196,BA,1970-11-24,0.4362139999866485
820197,BA,1970-11-25,0.4444440007209778
820198,BA,1970-11-27,0.4691359996795654
820199,BA,1970-11-30,0.481480985879898
820200,BA,1970-12-01,0.4773660004138946
820201,BA,1970-12-02,0.481480985879898
820202,BA,1970-12-03,0.5061730146408081
820203,BA,1970-12-04,0.4691359996795654
820204,BA,1970-12-07,0.4691359996795654
820205,BA,1970-12-08,0.4938269853591919
820206,BA,1970-12-09,0.481480985879898
820207,BA,1970-12-10,0.481480985879898
820208,BA,1970-12-11,0.4897119998931885
820209,BA,1970-12-14,0.4773660004138946
820210,BA,1970-12-15,0.4691359996795654
820211,BA,1970-12-16,0.465021014213562
820212,BA,1970-12-17,0.4567900002002716
820213,BA,1970-12-18,0.460904985666275
820214,BA,1970-12-21,0.4526750147342682
820215,BA,1970-12-22,0.4444440007209778
820216,BA,1970-12-23,0.4567900002002716
820217,BA,1970-12-24,0.4691359996795654
820218,BA,1970-12-28,0.481480985879898
820219,BA,1970-12-29,0.4897119998931885
820220,BA,1970-12-30,0.4773660004138946
820221,BA,1970-12-31,0.4691359996795654
820222,BA,1971-01-04,0.485597014427185
820223,BA,1971-01-05,0.4979420006275177
820224,BA,1971-01-06,0.4979420006275177
820225,BA,1971-01-07,0.5226340293884277
820226,BA,1971-01-08,0.5473250150680542
820227,BA,1971-01-11,0.5555559992790222
820228,BA,1971-01-12,0.6090530157089233
820229,BA,1971-01-13,0.6090530157089233
820230,BA,1971-01-14,0.6172839999198914
820231,BA,1971-01-15,0.6090530157089233
820232,BA,1971-01-18,0.5967079997062683
820233,BA,1971-01-19,0.5843619704246521
820234,BA,1971-01-20,0.5802469849586487
820235,BA,1971-01-21,0.5884770154953003
820236,BA,1971-01-22,0.6049379706382751
820237,BA,1971-01-25,0.5967079997062683
820238,BA,1971-01-26,0.5925930142402649
820239,BA,1971-01-27,0.5967079997062683
820240,BA,1971-01-28,0.6296300292015076
820241,BA,1971-01-29,0.6419749855995178
820242,BA,1971-02-01,0.6872429847717285
820243,BA,1971-02-02,0.6790120005607605
820244,BA,1971-02-03,0.6625509858131409
820245,BA,1971-02-04,0.6748970150947571
820246,BA,1971-02-05,0.711933970451355
820247,BA,1971-02-08,0.7860080003738403
820248,BA,1971-02-09,0.732509970664978
820249,BA,1971-02-10,0.7860080003738403
820250,BA,1971-02-11,0.7901229858398438
820251,BA,1971-02-12,0.7777780294418335
820252,BA,1971-02-16,0.7736629843711853
820253,BA,1971-02-17,0.732509970664978
820254,BA,1971-02-18,0.7078189849853516
820255,BA,1971-02-19,0.6872429847717285
820256,BA,1971-02-22,0.6872429847717285
820257,BA,1971-02-23,0.732509970664978
820258,BA,1971-02-24,0.7366260290145874
820259,BA,1971-02-25,0.7037039995193481
820260,BA,1971-02-26,0.6995880007743835
820261,BA,1971-03-01,0.7530859708786011
820262,BA,1971-03-02,0.7695469856262207
820263,BA,1971-03-03,0.7407410144805908
820264,BA,1971-03-04,0.7572020292282104
820265,BA,1971-03-05,0.7736629843711853
820266,BA,1971-03-08,0.7572020292282104
820267,BA,1971-03-09,0.7572020292282104
820268,BA,1971-03-10,0.7572020292282104
820269,BA,1971-03-11,0.7572020292282104
820270,BA,1971-03-12,0.7530859708786011
820271,BA,1971-03-15,0.7489709854125977
820272,BA,1971-03-16,0.7572020292282104
820273,BA,1971-03-17,0.7613170146942139
820274,BA,1971-03-18,0.7283949851989746
820275,BA,1971-03-19,0.6995880007743835
820276,BA,1971-03-22,0.6954730153083801
820277,BA,1971-03-23,0.6954730153083801
820278,BA,1971-03-24,0.7160490155220032
820279,BA,1971-03-25,0.6954730153083801
820280,BA,1971-03-26,0.6790120005607605
820281,BA,1971-03-29,0.6419749855995178
820282,BA,1971-03-30,0.633745014667511
820283,BA,1971-03-31,0.6831279993057251
820284,BA,1971-04-01,0.6790120005607605
820285,BA,1971-04-02,0.6872429847717285
820286,BA,1971-04-05,0.6954730153083801
820287,BA,1971-04-06,0.7037039995193481
820288,BA,1971-04-07,0.7037039995193481
820289,BA,1971-04-08,0.7160490155220032
820290,BA,1971-04-12,0.711933970451355
820291,BA,1971-04-13,0.7078189849853516
820292,BA,1971-04-14,0.7489709854125977
820293,BA,1971-04-15,0.7613170146942139
820294,BA,1971-04-16,0.7366260290145874
820295,BA,1971-04-19,0.7572020292282104
820296,BA,1971-04-20,0.7283949851989746
820297,BA,1971-04-21,0.7407410144805908
820298,BA,1971-04-22,0.7489709854125977
820299,BA,1971-04-23,0.7613170146942139
820300,BA,1971-04-26,0.7983540296554565
820301,BA,1971-04-27,0.7777780294418335
820302,BA,1971-04-28,0.7818930149078369
820303,BA,1971-04-29,0.7942389845848083
820304,BA,1971-04-30,0.7695469856262207
820305,BA,1971-05-03,0.7613170146942139
820306,BA,1971-05-04,0.7654320001602173
820307,BA,1971-05-05,0.7860080003738403
820308,BA,1971-05-06,0.7818930149078369
820309,BA,1971-05-07,0.7818930149078369
820310,BA,1971-05-10,0.7695469856262207
820311,BA,1971-05-11,0.7818930149078369
820312,BA,1971-05-12,0.8271600008010864
820313,BA,1971-05-13,0.8189299702644348
820314,BA,1971-05-14,0.8065840005874634
820315,BA,1971-05-17,0.7818930149078369
820316,BA,1971-05-18,0.7613170146942139
820317,BA,1971-05-19,0.7489709854125977
820318,BA,1971-05-20,0.7860080003738403
820319,BA,1971-05-21,0.7654320001602173
820320,BA,1971-05-24,0.7489709854125977
820321,BA,1971-05-25,0.7407410144805908
820322,BA,1971-05-26,0.7489709854125977
820323,BA,1971-05-27,0.7489709854125977
820324,BA,1971-05-28,0.7572020292282104
820325,BA,1971-06-01,0.7654320001602173
820326,BA,1971-06-02,0.80246901512146
820327,BA,1971-06-03,0.7983540296554565
820328,BA,1971-06-04,0.7818930149078369
820329,BA,1971-06-07,0.7695469856262207
820330,BA,1971-06-08,0.7283949851989746
820331,BA,1971-06-09,0.7366260290145874
820332,BA,1971-06-10,0.7201650142669678
820333,BA,1971-06-11,0.7201650142669678
820334,BA,1971-06-14,0.6995880007743835
820335,BA,1971-06-15,0.7037039995193481
820336,BA,1971-06-16,0.6584360003471375
820337,BA,1971-06-17,0.654321014881134
820338,BA,1971-06-18,0.6584360003471375
820339,BA,1971-06-21,0.633745014667511
820340,BA,1971-06-22,0.633745014667511
820341,BA,1971-06-23,0.6378600001335144
820342,BA,1971-06-24,0.6419749855995178
820343,BA,1971-06-25,0.6378600001335144
820344,BA,1971-06-28,0.6172839999198914
820345,BA,1971-06-29,0.6460909843444824
820346,BA,1971-06-30,0.6666669845581055
820347,BA,1971-07-01,0.654321014881134
820348,BA,1971-07-02,0.6584360003471375
820349,BA,1971-07-06,0.6460909843444824
820350,BA,1971-07-07,0.6255139708518982
820351,BA,1971-07-08,0.6296300292015076
820352,BA,1971-07-09,0.6296300292015076
820353,BA,1971-07-12,0.6090530157089233
820354,BA,1971-07-13,0.5967079997062683
820355,BA,1971-07-14,0.5925930142402649
820356,BA,1971-07-15,0.5925930142402649
820357,BA,1971-07-16,0.6008229851722717
820358,BA,1971-07-19,0.5843619704246521
820359,BA,1971-07-20,0.5843619704246521
820360,BA,1971-07-21,0.5843619704246521
820361,BA,1971-07-22,0.5884770154953003
820362,BA,1971-07-23,0.5802469849586487
820363,BA,1971-07-26,0.5720160007476807
820364,BA,1971-07-27,0.5308640003204346
820365,BA,1971-07-28,0.5390949845314026
820366,BA,1971-07-29,0.5390949845314026
820367,BA,1971-07-30,0.5308640003204346
820368,BA,1971-08-02,0.5514400005340576
820369,BA,1971-08-03,0.5226340293884277
820370,BA,1971-08-04,0.5144029855728149
820371,BA,1971-08-05,0.5267490148544312
820372,BA,1971-08-06,0.5226340293884277
820373,BA,1971-08-09,0.5226340293884277
820374,BA,1971-08-10,0.5144029855728149
820375,BA,1971-08-11,0.5226340293884277
820376,BA,1971-08-12,0.534978985786438
820377,BA,1971-08-13,0.534978985786438
820378,BA,1971-08-16,0.5555559992790222
820379,BA,1971-08-17,0.563785970211029
820380,BA,1971-08-18,0.5555559992790222
820381,BA,1971-08-19,0.5226340293884277
820382,BA,1971-08-20,0.5185189843177795
820383,BA,1971-08-23,0.5267490148544312
820384,BA,1971-08-24,0.534978985786438
820385,BA,1971-08-25,0.534978985786438
820386,BA,1971-08-26,0.534978985786438
820387,BA,1971-08-27,0.534978985786438
820388,BA,1971-08-30,0.5308640003204346
820389,BA,1971-08-31,0.5185189843177795
820390,BA,1971-09-01,0.5144029855728149
820391,BA,1971-09-02,0.5185189843177795
820392,BA,1971-09-03,0.5226340293884277
820393,BA,1971-09-07,0.534978985786438
820394,BA,1971-09-08,0.5185189843177795
820395,BA,1971-09-09,0.5185189843177795
820396,BA,1971-09-10,0.5144029855728149
820397,BA,1971-09-13,0.5020580291748047
820398,BA,1971-09-14,0.5061730146408081
820399,BA,1971-09-15,0.5185189843177795
820400,BA,1971-09-16,0.5226340293884277
820401,BA,1971-09-17,0.5185189843177795
820402,BA,1971-09-20,0.5102880001068115
820403,BA,1971-09-21,0.5020580291748047
820404,BA,1971-09-22,0.4938269853591919
820405,BA,1971-09-23,0.5102880001068115
820406,BA,1971-09-24,0.4938269853591919
820407,BA,1971-09-27,0.4938269853591919
820408,BA,1971-09-28,0.4979420006275177
820409,BA,1971-09-29,0.4979420006275177
820410,BA,1971-09-30,0.4938269853591919
820411,BA,1971-10-01,0.5020580291748047
820412,BA,1971-10-04,0.5226340293884277
820413,BA,1971-10-05,0.5226340293884277
820414,BA,1971-10-06,0.5761319994926453
820415,BA,1971-10-07,0.5720160007476807
820416,BA,1971-10-08,0.5596709847450256
820417,BA,1971-10-11,0.5514400005340576
820418,BA,1971-10-12,0.563785970211029
820419,BA,1971-10-13,0.5596709847450256
820420,BA,1971-10-14,0.5473250150680542
820421,BA,1971-10-15,0.5432100296020508
820422,BA,1971-10-18,0.5390949845314026
820423,BA,1971-10-19,0.5473250150680542
820424,BA,1971-10-20,0.534978985786438
820425,BA,1971-10-21,0.5267490148544312
820426,BA,1971-10-22,0.5144029855728149
820427,BA,1971-10-25,0.5267490148544312
820428,BA,1971-10-26,0.5185189843177795
820429,BA,1971-10-27,0.5061730146408081
820430,BA,1971-10-28,0.5061730146408081
820431,BA,1971-10-29,0.5061730146408081
820432,BA,1971-11-01,0.5020580291748047
820433,BA,1971-11-02,0.4938269853591919
820434,BA,1971-11-03,0.5061730146408081
820435,BA,1971-11-04,0.5061730146408081
820436,BA,1971-11-05,0.5102880001068115
820437,BA,1971-11-08,0.4979420006275177
820438,BA,1971-11-09,0.5061730146408081
820439,BA,1971-11-10,0.4773660004138946
820440,BA,1971-11-11,0.4691359996795654
820441,BA,1971-11-12,0.4773660004138946
820442,BA,1971-11-15,0.485597014427185
820443,BA,1971-11-16,0.485597014427185
820444,BA,1971-11-17,0.4938269853591919
820445,BA,1971-11-18,0.4773660004138946
820446,BA,1971-11-19,0.4773660004138946
820447,BA,1971-11-22,0.481480985879898
820448,BA,1971-11-23,0.460904985666275
820449,BA,1971-11-24,0.465021014213562
820450,BA,1971-11-26,0.4732509851455688
820451,BA,1971-11-29,0.4773660004138946
820452,BA,1971-11-30,0.4979420006275177
820453,BA,1971-12-01,0.5308640003204346
820454,BA,1971-12-02,0.5555559992790222
820455,BA,1971-12-03,0.5514400005340576
820456,BA,1971-12-06,0.5514400005340576
820457,BA,1971-12-07,0.563785970211029
820458,BA,1971-12-08,0.5967079997062683
820459,BA,1971-12-09,0.5967079997062683
820460,BA,1971-12-10,0.633745014667511
820461,BA,1971-12-13,0.6378600001335144
820462,BA,1971-12-14,0.6049379706382751
820463,BA,1971-12-15,0.6090530157089233
820464,BA,1971-12-16,0.6049379706382751
820465,BA,1971-12-17,0.5925930142402649
820466,BA,1971-12-20,0.6049379706382751
820467,BA,1971-12-21,0.6172839999198914
820468,BA,1971-12-22,0.6090530157089233
820469,BA,1971-12-23,0.6090530157089233
820470,BA,1971-12-27,0.6090530157089233
820471,BA,1971-12-28,0.6172839999198914
820472,BA,1971-12-29,0.6255139708518982
820473,BA,1971-12-30,0.6131690144538879
820474,BA,1971-12-31,0.6131690144538879
820475,BA,1972-01-03,0.6584360003471375
820476,BA,1972-01-04,0.7242799997329712
820477,BA,1972-01-05,0.7160490155220032
820478,BA,1972-01-06,0.711933970451355
820479,BA,1972-01-07,0.7037039995193481
820480,BA,1972-01-10,0.7242799997329712
820481,BA,1972-01-11,0.7407410144805908
820482,BA,1972-01-12,0.7572020292282104
820483,BA,1972-01-13,0.7489709854125977
820484,BA,1972-01-14,0.7901229858398438
820485,BA,1972-01-17,0.7983540296554565
820486,BA,1972-01-18,0.823045015335083
820487,BA,1972-01-19,0.823045015335083
820488,BA,1972-01-20,0.8065840005874634
820489,BA,1972-01-21,0.7942389845848083
820490,BA,1972-01-24,0.7654320001602173
820491,BA,1972-01-25,0.7818930149078369
820492,BA,1972-01-26,0.7860080003738403
820493,BA,1972-01-27,0.8518519997596741
820494,BA,1972-01-28,0.8559669852256775
820495,BA,1972-01-31,0.8353909850120544
820496,BA,1972-02-01,0.823045015335083
820497,BA,1972-02-02,0.810699999332428
820498,BA,1972-02-03,0.8148149847984314
820499,BA,1972-02-04,0.8189299702644348
820500,BA,1972-02-07,0.8189299702644348
820501,BA,1972-02-08,0.8189299702644348
820502,BA,1972-02-09,0.8395059704780579
820503,BA,1972-02-10,0.8518519997596741
820504,BA,1972-02-11,0.831275999546051
820505,BA,1972-02-14,0.823045015335083
820506,BA,1972-02-15,0.831275999546051
820507,BA,1972-02-16,0.8641980290412903
820508,BA,1972-02-17,0.8395059704780579
820509,BA,1972-02-18,0.8353909850120544
820510,BA,1972-02-22,0.8353909850120544
820511,BA,1972-02-23,0.8395059704780579
820512,BA,1972-02-24,0.8559669852256775
820513,BA,1972-02-25,0.8559669852256775
820514,BA,1972-02-28,0.8189299702644348
820515,BA,1972-02-29,0.7983540296554565
820516,BA,1972-03-01,0.8065840005874634
820517,BA,1972-03-02,0.7777780294418335
820518,BA,1972-03-03,0.7818930149078369
820519,BA,1972-03-06,0.823045015335083
820520,BA,1972-03-07,0.823045015335083
820521,BA,1972-03-08,0.810699999332428
820522,BA,1972-03-09,0.80246901512146
820523,BA,1972-03-10,0.7818930149078369
820524,BA,1972-03-13,0.7572020292282104
820525,BA,1972-03-14,0.7654320001602173
820526,BA,1972-03-15,0.7407410144805908
820527,BA,1972-03-16,0.732509970664978
820528,BA,1972-03-17,0.732509970664978
820529,BA,1972-03-20,0.6995880007743835
820530,BA,1972-03-21,0.6913579702377319
820531,BA,1972-03-22,0.6954730153083801
820532,BA,1972-03-23,0.7654320001602173
820533,BA,1972-03-24,0.7572020292282104
820534,BA,1972-03-27,0.7695469856262207
820535,BA,1972-03-28,0.7613170146942139
820536,BA,1972-03-29,0.7818930149078369
820537,BA,1972-03-30,0.7860080003738403
820538,BA,1972-04-03,0.80246901512146
820539,BA,1972-04-04,0.8189299702644348
820540,BA,1972-04-05,0.831275999546051
820541,BA,1972-04-06,0.7901229858398438
820542,BA,1972-04-07,0.7942389845848083
820543,BA,1972-04-10,0.8065840005874634
820544,BA,1972-04-11,0.823045015335083
820545,BA,1972-04-12,0.8189299702644348
820546,BA,1972-04-13,0.8148149847984314
820547,BA,1972-04-14,0.8065840005874634
820548,BA,1972-04-17,0.7818930149078369
820549,BA,1972-04-18,0.7613170146942139
820550,BA,1972-04-19,0.7530859708786011
820551,BA,1972-04-20,0.7695469856262207
820552,BA,1972-04-21,0.7695469856262207
820553,BA,1972-04-24,0.7407410144805908
820554,BA,1972-04-25,0.732509970664978
820555,BA,1972-04-26,0.732509970664978
820556,BA,1972-04-27,0.711933970451355
820557,BA,1972-04-28,0.7366260290145874
820558,BA,1972-05-01,0.7160490155220032
820559,BA,1972-05-02,0.6831279993057251
820560,BA,1972-05-03,0.6790120005607605
820561,BA,1972-05-04,0.6707820296287537
820562,BA,1972-05-05,0.6707820296287537
820563,BA,1972-05-08,0.6748970150947571
820564,BA,1972-05-09,0.6707820296287537
820565,BA,1972-05-10,0.6872429847717285
820566,BA,1972-05-11,0.6831279993057251
820567,BA,1972-05-12,0.6831279993057251
820568,BA,1972-05-15,0.6913579702377319
820569,BA,1972-05-16,0.6954730153083801
820570,BA,1972-05-17,0.7037039995193481
820571,BA,1972-05-18,0.7366260290145874
820572,BA,1972-05-19,0.7448559999465942
820573,BA,1972-05-22,0.7736629843711853
820574,BA,1972-05-23,0.7613170146942139
820575,BA,1972-05-24,0.7448559999465942
820576,BA,1972-05-25,0.7283949851989746
820577,BA,1972-05-26,0.7366260290145874
820578,BA,1972-05-30,0.7530859708786011
820579,BA,1972-05-31,0.7448559999465942
820580,BA,1972-06-01,0.7366260290145874
820581,BA,1972-06-02,0.7283949851989746
820582,BA,1972-06-05,0.7242799997329712
820583,BA,1972-06-06,0.7037039995193481
820584,BA,1972-06-07,0.6995880007743835
820585,BA,1972-06-08,0.7037039995193481
820586,BA,1972-06-09,0.6954730153083801
820587,BA,1972-06-12,0.7201650142669678
820588,BA,1972-06-13,0.7160490155220032
820589,BA,1972-06-14,0.7078189849853516
820590,BA,1972-06-15,0.6995880007743835
820591,BA,1972-06-16,0.7160490155220032
820592,BA,1972-06-19,0.7078189849853516
820593,BA,1972-06-20,0.7078189849853516
820594,BA,1972-06-21,0.6995880007743835
820595,BA,1972-06-22,0.6954730153083801
820596,BA,1972-06-23,0.6995880007743835
820597,BA,1972-06-26,0.6872429847717285
820598,BA,1972-06-27,0.6913579702377319
820599,BA,1972-06-28,0.6872429847717285
820600,BA,1972-06-29,0.6748970150947571
820601,BA,1972-06-30,0.6872429847717285
820602,BA,1972-07-03,0.7201650142669678
820603,BA,1972-07-05,0.7160490155220032
820604,BA,1972-07-06,0.7489709854125977
820605,BA,1972-07-07,0.7777780294418335
820606,BA,1972-07-10,0.7736629843711853
820607,BA,1972-07-11,0.7613170146942139
820608,BA,1972-07-12,0.7448559999465942
820609,BA,1972-07-13,0.7489709854125977
820610,BA,1972-07-14,0.7366260290145874
820611,BA,1972-07-17,0.7078189849853516
820612,BA,1972-07-18,0.711933970451355
820613,BA,1972-07-19,0.711933970451355
820614,BA,1972-07-20,0.711933970451355
820615,BA,1972-07-21,0.7242799997329712
820616,BA,1972-07-24,0.732509970664978
820617,BA,1972-07-25,0.7078189849853516
820618,BA,1972-07-26,0.7160490155220032
820619,BA,1972-07-27,0.7078189849853516
820620,BA,1972-07-28,0.7037039995193481
820621,BA,1972-07-31,0.6954730153083801
820622,BA,1972-08-01,0.7037039995193481
820623,BA,1972-08-02,0.7037039995193481
820624,BA,1972-08-03,0.7283949851989746
820625,BA,1972-08-04,0.7283949851989746
820626,BA,1972-08-07,0.7283949851989746
820627,BA,1972-08-08,0.7489709854125977
820628,BA,1972-08-09,0.7572020292282104
820629,BA,1972-08-10,0.7654320001602173
820630,BA,1972-08-11,0.7777780294418335
820631,BA,1972-08-14,0.80246901512146
820632,BA,1972-08-15,0.7777780294418335
820633,BA,1972-08-16,0.7654320001602173
820634,BA,1972-08-17,0.7530859708786011
820635,BA,1972-08-18,0.7407410144805908
820636,BA,1972-08-21,0.7530859708786011
820637,BA,1972-08-22,0.7572020292282104
820638,BA,1972-08-23,0.7489709854125977
820639,BA,1972-08-24,0.7160490155220032
820640,BA,1972-08-25,0.7160490155220032
820641,BA,1972-08-28,0.7201650142669678
820642,BA,1972-08-29,0.7242799997329712
820643,BA,1972-08-30,0.7654320001602173
820644,BA,1972-08-31,0.7489709854125977
820645,BA,1972-09-01,0.7572020292282104
820646,BA,1972-09-05,0.7407410144805908
820647,BA,1972-09-06,0.7489709854125977
820648,BA,1972-09-07,0.7407410144805908
820649,BA,1972-09-08,0.732509970664978
820650,BA,1972-09-11,0.7530859708786011
820651,BA,1972-09-12,0.7530859708786011
820652,BA,1972-09-13,0.7448559999465942
820653,BA,1972-09-14,0.7448559999465942
820654,BA,1972-09-15,0.7283949851989746
820655,BA,1972-09-18,0.7160490155220032
820656,BA,1972-09-19,0.6995880007743835
820657,BA,1972-09-20,0.7366260290145874
820658,BA,1972-09-21,0.7407410144805908
820659,BA,1972-09-22,0.732509970664978
820660,BA,1972-09-25,0.7160490155220032
820661,BA,1972-09-26,0.7201650142669678
820662,BA,1972-09-27,0.7448559999465942
820663,BA,1972-09-28,0.7654320001602173
820664,BA,1972-09-29,0.7572020292282104
820665,BA,1972-10-02,0.7572020292282104
820666,BA,1972-10-03,0.7366260290145874
820667,BA,1972-10-04,0.7283949851989746
820668,BA,1972-10-05,0.7078189849853516
820669,BA,1972-10-06,0.7201650142669678
820670,BA,1972-10-09,0.732509970664978
820671,BA,1972-10-10,0.7489709854125977
820672,BA,1972-10-11,0.7366260290145874
820673,BA,1972-10-12,0.732509970664978
820674,BA,1972-10-13,0.7201650142669678
820675,BA,1972-10-16,0.7078189849853516
820676,BA,1972-10-17,0.711933970451355
820677,BA,1972-10-18,0.7078189849853516
820678,BA,1972-10-19,0.7037039995193481
820679,BA,1972-10-20,0.711933970451355
820680,BA,1972-10-23,0.732509970664978
820681,BA,1972-10-24,0.7448559999465942
820682,BA,1972-10-25,0.7366260290145874
820683,BA,1972-10-26,0.7366260290145874
820684,BA,1972-10-27,0.7242799997329712
820685,BA,1972-10-30,0.7078189849853516
820686,BA,1972-10-31,0.7201650142669678
820687,BA,1972-11-01,0.7201650142669678
820688,BA,1972-11-02,0.711933970451355
820689,BA,1972-11-03,0.7160490155220032
820690,BA,1972-11-06,0.7201650142669678
820691,BA,1972-11-08,0.711933970451355
820692,BA,1972-11-09,0.7160490155220032
820693,BA,1972-11-10,0.7489709854125977
820694,BA,1972-11-13,0.7407410144805908
820695,BA,1972-11-14,0.7407410144805908
820696,BA,1972-11-15,0.7407410144805908
820697,BA,1972-11-16,0.7448559999465942
820698,BA,1972-11-17,0.7695469856262207
820699,BA,1972-11-20,0.7572020292282104
820700,BA,1972-11-21,0.8065840005874634
820701,BA,1972-11-22,0.8395059704780579
820702,BA,1972-11-24,0.8641980290412903
820703,BA,1972-11-27,0.8559669852256775
820704,BA,1972-11-28,0.843621015548706
820705,BA,1972-11-29,0.8353909850120544
820706,BA,1972-11-30,0.8271600008010864
820707,BA,1972-12-01,0.843621015548706
820708,BA,1972-12-04,0.8559669852256775
820709,BA,1972-12-05,0.8271600008010864
820710,BA,1972-12-06,0.843621015548706
820711,BA,1972-12-07,0.8353909850120544
820712,BA,1972-12-08,0.8353909850120544
820713,BA,1972-12-11,0.8395059704780579
820714,BA,1972-12-12,0.880657970905304
820715,BA,1972-12-13,0.8641980290412903
820716,BA,1972-12-14,0.8600819706916809
820717,BA,1972-12-15,0.8477370142936707
820718,BA,1972-12-18,0.8271600008010864
820719,BA,1972-12-19,0.8189299702644348
820720,BA,1972-12-20,0.823045015335083
820721,BA,1972-12-21,0.8189299702644348
820722,BA,1972-12-22,0.810699999332428
820723,BA,1972-12-26,0.823045015335083
820724,BA,1972-12-27,0.823045015335083
820725,BA,1972-12-29,0.823045015335083
820726,BA,1973-01-02,0.8600819706916809
820727,BA,1973-01-03,0.880657970905304
820728,BA,1973-01-04,0.8724279999732971
820729,BA,1973-01-05,0.8559669852256775
820730,BA,1973-01-08,0.8683130145072937
820731,BA,1973-01-09,0.8559669852256775
820732,BA,1973-01-10,0.8683130145072937
820733,BA,1973-01-11,0.8765429854393005
820734,BA,1973-01-12,0.8477370142936707
820735,BA,1973-01-15,0.823045015335083
820736,BA,1973-01-16,0.7983540296554565
820737,BA,1973-01-17,0.7983540296554565
820738,BA,1973-01-18,0.7983540296554565
820739,BA,1973-01-19,0.7901229858398438
820740,BA,1973-01-22,0.7736629843711853
820741,BA,1973-01-23,0.7695469856262207
820742,BA,1973-01-24,0.732509970664978
820743,BA,1973-01-26,0.732509970664978
820744,BA,1973-01-29,0.7489709854125977
820745,BA,1973-01-30,0.7530859708786011
820746,BA,1973-01-31,0.7695469856262207
820747,BA,1973-02-01,0.7572020292282104
820748,BA,1973-02-02,0.7489709854125977
820749,BA,1973-02-05,0.7448559999465942
820750,BA,1973-02-06,0.7407410144805908
820751,BA,1973-02-07,0.7448559999465942
820752,BA,1973-02-08,0.7448559999465942
820753,BA,1973-02-09,0.7654320001602173
820754,BA,1973-02-12,0.7530859708786011
820755,BA,1973-02-13,0.7860080003738403
820756,BA,1973-02-14,0.7654320001602173
820757,BA,1973-02-15,0.7572020292282104
820758,BA,1973-02-16,0.7572020292282104
820759,BA,1973-02-20,0.7489709854125977
820760,BA,1973-02-21,0.7160490155220032
820761,BA,1973-02-22,0.7160490155220032
820762,BA,1973-02-23,0.7160490155220032
820763,BA,1973-02-26,0.7160490155220032
820764,BA,1973-02-27,0.711933970451355
820765,BA,1973-02-28,0.711933970451355
820766,BA,1973-03-01,0.711933970451355
820767,BA,1973-03-02,0.7078189849853516
820768,BA,1973-03-05,0.711933970451355
820769,BA,1973-03-06,0.732509970664978
820770,BA,1973-03-07,0.7489709854125977
820771,BA,1973-03-08,0.7489709854125977
820772,BA,1973-03-09,0.732509970664978
820773,BA,1973-03-12,0.7242799997329712
820774,BA,1973-03-13,0.7242799997329712
820775,BA,1973-03-14,0.7160490155220032
820776,BA,1973-03-15,0.6995880007743835
820777,BA,1973-03-16,0.6995880007743835
820778,BA,1973-03-19,0.6913579702377319
820779,BA,1973-03-20,0.6913579702377319
820780,BA,1973-03-21,0.6748970150947571
820781,BA,1973-03-22,0.6625509858131409
820782,BA,1973-03-23,0.6748970150947571
820783,BA,1973-03-26,0.6790120005607605
820784,BA,1973-03-27,0.6995880007743835
820785,BA,1973-03-28,0.6872429847717285
820786,BA,1973-03-29,0.6872429847717285
820787,BA,1973-03-30,0.6790120005607605
820788,BA,1973-04-02,0.6460909843444824
820789,BA,1973-04-03,0.6419749855995178
820790,BA,1973-04-04,0.6584360003471375
820791,BA,1973-04-05,0.6625509858131409
820792,BA,1973-04-06,0.6625509858131409
820793,BA,1973-04-09,0.6460909843444824
820794,BA,1973-04-10,0.6502060294151306
820795,BA,1973-04-11,0.6584360003471375
820796,BA,1973-04-12,0.654321014881134
820797,BA,1973-04-13,0.6502060294151306
820798,BA,1973-04-16,0.6378600001335144
820799,BA,1973-04-17,0.633745014667511
820800,BA,1973-04-18,0.6296300292015076
820801,BA,1973-04-19,0.6213989853858948
820802,BA,1973-04-23,0.6172839999198914
820803,BA,1973-04-24,0.6131690144538879
820804,BA,1973-04-25,0.5967079997062683
820805,BA,1973-04-26,0.6255139708518982
820806,BA,1973-04-27,0.6090530157089233
820807,BA,1973-04-30,0.5925930142402649
820808,BA,1973-05-01,0.5925930142402649
820809,BA,1973-05-02,0.6131690144538879
820810,BA,1973-05-03,0.6502060294151306
820811,BA,1973-05-04,0.6913579702377319
820812,BA,1973-05-07,0.6584360003471375
820813,BA,1973-05-08,0.6707820296287537
820814,BA,1973-05-09,0.6625509858131409
820815,BA,1973-05-10,0.6296300292015076
820816,BA,1973-05-11,0.6378600001335144
820817,BA,1973-05-14,0.6008229851722717
820818,BA,1973-05-15,0.633745014667511
820819,BA,1973-05-16,0.6213989853858948
820820,BA,1973-05-17,0.6049379706382751
820821,BA,1973-05-18,0.5925930142402649
820822,BA,1973-05-21,0.5925930142402649
820823,BA,1973-05-22,0.5967079997062683
820824,BA,1973-05-23,0.6131690144538879
820825,BA,1973-05-24,0.6666669845581055
820826,BA,1973-05-25,0.6502060294151306
820827,BA,1973-05-29,0.633745014667511
820828,BA,1973-05-30,0.6213989853858948
820829,BA,1973-05-31,0.6213989853858948
820830,BA,1973-06-01,0.5843619704246521
820831,BA,1973-06-04,0.5761319994926453
820832,BA,1973-06-05,0.6008229851722717
820833,BA,1973-06-06,0.6049379706382751
820834,BA,1973-06-07,0.6008229851722717
820835,BA,1973-06-08,0.5679010152816772
820836,BA,1973-06-11,0.5720160007476807
820837,BA,1973-06-12,0.5720160007476807
820838,BA,1973-06-13,0.5432100296020508
820839,BA,1973-06-14,0.5432100296020508
820840,BA,1973-06-15,0.5596709847450256
820841,BA,1973-06-18,0.5514400005340576
820842,BA,1973-06-19,0.5596709847450256
820843,BA,1973-06-20,0.563785970211029
820844,BA,1973-06-21,0.5473250150680542
820845,BA,1973-06-22,0.5596709847450256
820846,BA,1973-06-25,0.5473250150680542
820847,BA,1973-06-26,0.5884770154953003
820848,BA,1973-06-27,0.563785970211029
820849,BA,1973-06-28,0.5679010152816772
820850,BA,1973-06-29,0.563785970211029
820851,BA,1973-07-02,0.5596709847450256
820852,BA,1973-07-03,0.563785970211029
820853,BA,1973-07-05,0.5884770154953003
820854,BA,1973-07-06,0.5802469849586487
820855,BA,1973-07-09,0.5802469849586487
820856,BA,1973-07-10,0.5925930142402649
820857,BA,1973-07-11,0.6049379706382751
820858,BA,1973-07-12,0.6049379706382751
820859,BA,1973-07-13,0.5925930142402649
820860,BA,1973-07-16,0.6172839999198914
820861,BA,1973-07-17,0.6049379706382751
820862,BA,1973-07-18,0.6172839999198914
820863,BA,1973-07-19,0.6502060294151306
820864,BA,1973-07-20,0.633745014667511
820865,BA,1973-07-23,0.6296300292015076
820866,BA,1973-07-24,0.633745014667511
820867,BA,1973-07-25,0.6460909843444824
820868,BA,1973-07-26,0.633745014667511
820869,BA,1973-07-27,0.633745014667511
820870,BA,1973-07-30,0.6460909843444824
820871,BA,1973-07-31,0.6378600001335144
820872,BA,1973-08-01,0.6296300292015076
820873,BA,1973-08-02,0.633745014667511
820874,BA,1973-08-03,0.6296300292015076
820875,BA,1973-08-06,0.6460909843444824
820876,BA,1973-08-07,0.6378600001335144
820877,BA,1973-08-08,0.633745014667511
820878,BA,1973-08-09,0.6296300292015076
820879,BA,1973-08-10,0.6296300292015076
820880,BA,1973-08-13,0.6172839999198914
820881,BA,1973-08-14,0.6008229851722717
820882,BA,1973-08-15,0.6049379706382751
820883,BA,1973-08-16,0.5967079997062683
820884,BA,1973-08-17,0.5967079997062683
820885,BA,1973-08-20,0.5843619704246521
820886,BA,1973-08-21,0.5802469849586487
820887,BA,1973-08-22,0.5720160007476807
820888,BA,1973-08-23,0.5390949845314026
820889,BA,1973-08-24,0.5514400005340576
820890,BA,1973-08-27,0.5390949845314026
820891,BA,1973-08-28,0.5390949845314026
820892,BA,1973-08-29,0.5226340293884277
820893,BA,1973-08-30,0.534978985786438
820894,BA,1973-08-31,0.5432100296020508
820895,BA,1973-09-04,0.5596709847450256
820896,BA,1973-09-05,0.5679010152816772
820897,BA,1973-09-06,0.6008229851722717
820898,BA,1973-09-07,0.5679010152816772
820899,BA,1973-09-10,0.5720160007476807
820900,BA,1973-09-11,0.563785970211029
820901,BA,1973-09-12,0.5720160007476807
820902,BA,1973-09-13,0.563785970211029
820903,BA,1973-09-14,0.563785970211029
820904,BA,1973-09-17,0.5802469849586487
820905,BA,1973-09-18,0.5679010152816772
820906,BA,1973-09-19,0.5884770154953003
820907,BA,1973-09-20,0.6460909843444824
820908,BA,1973-09-21,0.6831279993057251
820909,BA,1973-09-24,0.6748970150947571
820910,BA,1973-09-25,0.6748970150947571
820911,BA,1973-09-26,0.6790120005607605
820912,BA,1973-09-27,0.6666669845581055
820913,BA,1973-09-28,0.633745014667511
820914,BA,1973-10-01,0.633745014667511
820915,BA,1973-10-02,0.6625509858131409
820916,BA,1973-10-03,0.6584360003471375
820917,BA,1973-10-04,0.6460909843444824
820918,BA,1973-10-05,0.6460909843444824
820919,BA,1973-10-08,0.6666669845581055
820920,BA,1973-10-09,0.6460909843444824
820921,BA,1973-10-10,0.6419749855995178
820922,BA,1973-10-11,0.6625509858131409
820923,BA,1973-10-12,0.6502060294151306
820924,BA,1973-10-15,0.654321014881134
820925,BA,1973-10-16,0.6502060294151306
820926,BA,1973-10-17,0.6378600001335144
820927,BA,1973-10-18,0.6213989853858948
820928,BA,1973-10-19,0.6213989853858948
820929,BA,1973-10-22,0.5925930142402649
820930,BA,1973-10-23,0.6049379706382751
820931,BA,1973-10-24,0.5925930142402649
820932,BA,1973-10-25,0.5967079997062683
820933,BA,1973-10-26,0.5925930142402649
820934,BA,1973-10-29,0.6213989853858948
820935,BA,1973-10-30,0.6213989853858948
820936,BA,1973-10-31,0.6296300292015076
820937,BA,1973-11-01,0.6666669845581055
820938,BA,1973-11-02,0.6666669845581055
820939,BA,1973-11-05,0.6172839999198914
820940,BA,1973-11-06,0.6584360003471375
820941,BA,1973-11-07,0.633745014667511
820942,BA,1973-11-08,0.6172839999198914
820943,BA,1973-11-09,0.6090530157089233
820944,BA,1973-11-12,0.5843619704246521
820945,BA,1973-11-13,0.5596709847450256
820946,BA,1973-11-14,0.5596709847450256
820947,BA,1973-11-15,0.5432100296020508
820948,BA,1973-11-16,0.5390949845314026
820949,BA,1973-11-19,0.5226340293884277
820950,BA,1973-11-20,0.5102880001068115
820951,BA,1973-11-21,0.5226340293884277
820952,BA,1973-11-23,0.5185189843177795
820953,BA,1973-11-26,0.481480985879898
820954,BA,1973-11-27,0.460904985666275
820955,BA,1973-11-28,0.5102880001068115
820956,BA,1973-11-29,0.481480985879898
820957,BA,1973-11-30,0.4732509851455688
820958,BA,1973-12-03,0.465021014213562
820959,BA,1973-12-04,0.4567900002002716
820960,BA,1973-12-05,0.4485599994659424
820961,BA,1973-12-06,0.4567900002002716
820962,BA,1973-12-07,0.460904985666275
820963,BA,1973-12-10,0.4567900002002716
820964,BA,1973-12-11,0.4526750147342682
820965,BA,1973-12-12,0.4362139999866485
820966,BA,1973-12-13,0.4115230143070221
820967,BA,1973-12-14,0.3950619995594024
820968,BA,1973-12-17,0.390947014093399
820969,BA,1973-12-18,0.4485599994659424
820970,BA,1973-12-19,0.4074069857597351
820971,BA,1973-12-20,0.4156379997730255
820972,BA,1973-12-21,0.4115230143070221
820973,BA,1973-12-24,0.4074069857597351
820974,BA,1973-12-26,0.4197529852390289
820975,BA,1973-12-27,0.4074069857597351
820976,BA,1973-12-28,0.4074069857597351
820977,BA,1973-12-31,0.4074069857597351
820978,BA,1974-01-02,0.4074069857597351
820979,BA,1974-01-03,0.4115230143070221
820980,BA,1974-01-04,0.4074069857597351
820981,BA,1974-01-07,0.3991770148277282
820982,BA,1974-01-08,0.3827160000801086
820983,BA,1974-01-09,0.390947014093399
820984,BA,1974-01-10,0.386830985546112
820985,BA,1974-01-11,0.4074069857597351
820986,BA,1974-01-14,0.4156379997730255
820987,BA,1974-01-15,0.4197529852390289
820988,BA,1974-01-16,0.4238680005073547
820989,BA,1974-01-17,0.440328985452652
820990,BA,1974-01-18,0.4238680005073547
820991,BA,1974-01-21,0.4238680005073547
820992,BA,1974-01-22,0.4320990145206451
820993,BA,1974-01-23,0.4362139999866485
820994,BA,1974-01-24,0.4279839992523193
820995,BA,1974-01-25,0.4238680005073547
820996,BA,1974-01-28,0.440328985452652
820997,BA,1974-01-29,0.460904985666275
820998,BA,1974-01-30,0.460904985666275
820999,BA,1974-01-31,0.4691359996795654
821000,BA,1974-02-01,0.4526750147342682
821001,BA,1974-02-04,0.4362139999866485
821002,BA,1974-02-05,0.4320990145206451
821003,BA,1974-02-06,0.4238680005073547
821004,BA,1974-02-07,0.4238680005073547
821005,BA,1974-02-08,0.440328985452652
821006,BA,1974-02-11,0.4362139999866485
821007,BA,1974-02-12,0.440328985452652
821008,BA,1974-02-13,0.4485599994659424
821009,BA,1974-02-14,0.460904985666275
821010,BA,1974-02-15,0.460904985666275
821011,BA,1974-02-19,0.4526750147342682
821012,BA,1974-02-20,0.4485599994659424
821013,BA,1974-02-21,0.4526750147342682
821014,BA,1974-02-22,0.460904985666275
821015,BA,1974-02-25,0.465021014213562
821016,BA,1974-02-26,0.4897119998931885
821017,BA,1974-02-27,0.5102880001068115
821018,BA,1974-02-28,0.5020580291748047
821019,BA,1974-03-01,0.5020580291748047
821020,BA,1974-03-04,0.5020580291748047
821021,BA,1974-03-05,0.5020580291748047
821022,BA,1974-03-06,0.5020580291748047
821023,BA,1974-03-07,0.4897119998931885
821024,BA,1974-03-08,0.5020580291748047
821025,BA,1974-03-11,0.4938269853591919
821026,BA,1974-03-12,0.4979420006275177
821027,BA,1974-03-13,0.4938269853591919
821028,BA,1974-03-14,0.5061730146408081
821029,BA,1974-03-15,0.5020580291748047
821030,BA,1974-03-18,0.485597014427185
821031,BA,1974-03-19,0.4691359996795654
821032,BA,1974-03-20,0.4691359996795654
821033,BA,1974-03-21,0.481480985879898
821034,BA,1974-03-22,0.481480985879898
821035,BA,1974-03-25,0.4732509851455688
821036,BA,1974-03-26,0.4691359996795654
821037,BA,1974-03-27,0.460904985666275
821038,BA,1974-03-28,0.4526750147342682
821039,BA,1974-03-29,0.465021014213562
821040,BA,1974-04-01,0.460904985666275
821041,BA,1974-04-02,0.4567900002002716
821042,BA,1974-04-03,0.4691359996795654
821043,BA,1974-04-04,0.4691359996795654
821044,BA,1974-04-05,0.4691359996795654
821045,BA,1974-04-08,0.465021014213562
821046,BA,1974-04-09,0.465021014213562
821047,BA,1974-04-10,0.4732509851455688
821048,BA,1974-04-11,0.4732509851455688
821049,BA,1974-04-15,0.485597014427185
821050,BA,1974-04-16,0.5102880001068115
821051,BA,1974-04-17,0.5061730146408081
821052,BA,1974-04-18,0.5061730146408081
821053,BA,1974-04-19,0.5020580291748047
821054,BA,1974-04-22,0.4938269853591919
821055,BA,1974-04-23,0.4897119998931885
821056,BA,1974-04-24,0.4773660004138946
821057,BA,1974-04-25,0.4691359996795654
821058,BA,1974-04-26,0.4773660004138946
821059,BA,1974-04-29,0.4773660004138946
821060,BA,1974-04-30,0.481480985879898
821061,BA,1974-05-01,0.5061730146408081
821062,BA,1974-05-02,0.4938269853591919
821063,BA,1974-05-03,0.5020580291748047
821064,BA,1974-05-06,0.5432100296020508
821065,BA,1974-05-07,0.5267490148544312
821066,BA,1974-05-08,0.5185189843177795
821067,BA,1974-05-09,0.534978985786438
821068,BA,1974-05-10,0.5226340293884277
821069,BA,1974-05-13,0.5267490148544312
821070,BA,1974-05-14,0.5432100296020508
821071,BA,1974-05-15,0.5555559992790222
821072,BA,1974-05-16,0.5596709847450256
821073,BA,1974-05-17,0.5596709847450256
821074,BA,1974-05-20,0.5761319994926453
821075,BA,1974-05-21,0.5761319994926453
821076,BA,1974-05-22,0.5720160007476807
821077,BA,1974-05-23,0.5802469849586487
821078,BA,1974-05-24,0.5761319994926453
821079,BA,1974-05-28,0.5720160007476807
821080,BA,1974-05-29,0.5432100296020508
821081,BA,1974-05-30,0.5596709847450256
821082,BA,1974-05-31,0.5514400005340576
821083,BA,1974-06-03,0.5555559992790222
821084,BA,1974-06-04,0.5679010152816772
821085,BA,1974-06-05,0.5596709847450256
821086,BA,1974-06-06,0.5802469849586487
821087,BA,1974-06-07,0.5843619704246521
821088,BA,1974-06-10,0.5925930142402649
821089,BA,1974-06-11,0.5843619704246521
821090,BA,1974-06-12,0.5925930142402649
821091,BA,1974-06-13,0.6008229851722717
821092,BA,1974-06-14,0.5967079997062683
821093,BA,1974-06-17,0.5925930142402649
821094,BA,1974-06-18,0.5925930142402649
821095,BA,1974-06-19,0.5925930142402649
821096,BA,1974-06-20,0.5884770154953003
821097,BA,1974-06-21,0.5843619704246521
821098,BA,1974-06-24,0.5843619704246521
821099,BA,1974-06-25,0.5925930142402649
821100,BA,1974-06-26,0.5884770154953003
821101,BA,1974-06-27,0.5843619704246521
821102,BA,1974-06-28,0.5802469849586487
821103,BA,1974-07-01,0.5761319994926453
821104,BA,1974-07-02,0.5679010152816772
821105,BA,1974-07-03,0.5514400005340576
821106,BA,1974-07-05,0.5308640003204346
821107,BA,1974-07-08,0.5144029855728149
821108,BA,1974-07-09,0.5020580291748047
821109,BA,1974-07-10,0.485597014427185
821110,BA,1974-07-11,0.5020580291748047
821111,BA,1974-07-12,0.5432100296020508
821112,BA,1974-07-15,0.5432100296020508
821113,BA,1974-07-16,0.5308640003204346
821114,BA,1974-07-17,0.5473250150680542
821115,BA,1974-07-18,0.5596709847450256
821116,BA,1974-07-19,0.5679010152816772
821117,BA,1974-07-22,0.5761319994926453
821118,BA,1974-07-23,0.5843619704246521
821119,BA,1974-07-24,0.5802469849586487
821120,BA,1974-07-25,0.5761319994926453
821121,BA,1974-07-26,0.5555559992790222
821122,BA,1974-07-29,0.5596709847450256
821123,BA,1974-07-30,0.563785970211029
821124,BA,1974-07-31,0.5596709847450256
821125,BA,1974-08-01,0.5679010152816772
821126,BA,1974-08-02,0.5761319994926453
821127,BA,1974-08-05,0.5925930142402649
821128,BA,1974-08-06,0.5925930142402649
821129,BA,1974-08-07,0.6049379706382751
821130,BA,1974-08-08,0.5925930142402649
821131,BA,1974-08-09,0.6049379706382751
821132,BA,1974-08-12,0.6090530157089233
821133,BA,1974-08-13,0.5925930142402649
821134,BA,1974-08-14,0.5925930142402649
821135,BA,1974-08-15,0.6090530157089233
821136,BA,1974-08-16,0.6131690144538879
821137,BA,1974-08-19,0.6172839999198914
821138,BA,1974-08-20,0.6172839999198914
821139,BA,1974-08-21,0.6419749855995178
821140,BA,1974-08-22,0.6666669845581055
821141,BA,1974-08-23,0.654321014881134
821142,BA,1974-08-26,0.6502060294151306
821143,BA,1974-08-27,0.6460909843444824
821144,BA,1974-08-28,0.5925930142402649
821145,BA,1974-08-29,0.563785970211029
821146,BA,1974-08-30,0.5720160007476807
821147,BA,1974-09-03,0.5720160007476807
821148,BA,1974-09-04,0.5720160007476807
821149,BA,1974-09-05,0.5761319994926453
821150,BA,1974-09-06,0.6008229851722717
821151,BA,1974-09-09,0.5884770154953003
821152,BA,1974-09-10,0.5802469849586487
821153,BA,1974-09-11,0.5720160007476807
821154,BA,1974-09-12,0.5555559992790222
821155,BA,1974-09-13,0.5432100296020508
821156,BA,1974-09-16,0.534978985786438
821157,BA,1974-09-17,0.5432100296020508
821158,BA,1974-09-18,0.5555559992790222
821159,BA,1974-09-19,0.5884770154953003
821160,BA,1974-09-20,0.6008229851722717
821161,BA,1974-09-23,0.6008229851722717
821162,BA,1974-09-24,0.5802469849586487
821163,BA,1974-09-25,0.5761319994926453
821164,BA,1974-09-26,0.5843619704246521
821165,BA,1974-09-27,0.5802469849586487
821166,BA,1974-09-30,0.5308640003204346
821167,BA,1974-10-01,0.5267490148544312
821168,BA,1974-10-02,0.5308640003204346
821169,BA,1974-10-03,0.5102880001068115
821170,BA,1974-10-04,0.5185189843177795
821171,BA,1974-10-07,0.5390949845314026
821172,BA,1974-10-08,0.534978985786438
821173,BA,1974-10-09,0.5596709847450256
821174,BA,1974-10-10,0.5720160007476807
821175,BA,1974-10-11,0.5596709847450256
821176,BA,1974-10-14,0.5596709847450256
821177,BA,1974-10-15,0.5308640003204346
821178,BA,1974-10-16,0.5226340293884277
821179,BA,1974-10-17,0.5267490148544312
821180,BA,1974-10-18,0.5720160007476807
821181,BA,1974-10-21,0.5802469849586487
821182,BA,1974-10-22,0.5596709847450256
821183,BA,1974-10-23,0.5473250150680542
821184,BA,1974-10-24,0.5596709847450256
821185,BA,1974-10-25,0.563785970211029
821186,BA,1974-10-28,0.563785970211029
821187,BA,1974-10-29,0.5761319994926453
821188,BA,1974-10-30,0.5720160007476807
821189,BA,1974-10-31,0.5925930142402649
821190,BA,1974-11-01,0.5925930142402649
821191,BA,1974-11-04,0.6131690144538879
821192,BA,1974-11-05,0.6213989853858948
821193,BA,1974-11-06,0.6213989853858948
821194,BA,1974-11-07,0.6255139708518982
821195,BA,1974-11-08,0.6213989853858948
821196,BA,1974-11-11,0.633745014667511
821197,BA,1974-11-12,0.6255139708518982
821198,BA,1974-11-13,0.6172839999198914
821199,BA,1974-11-14,0.6378600001335144
821200,BA,1974-11-15,0.6296300292015076
821201,BA,1974-11-18,0.5967079997062683
821202,BA,1974-11-19,0.5967079997062683
821203,BA,1974-11-20,0.5967079997062683
821204,BA,1974-11-21,0.5967079997062683
821205,BA,1974-11-22,0.6213989853858948
821206,BA,1974-11-25,0.6049379706382751
821207,BA,1974-11-26,0.6090530157089233
821208,BA,1974-11-27,0.6131690144538879
821209,BA,1974-11-29,0.6296300292015076
821210,BA,1974-12-02,0.6090530157089233
821211,BA,1974-12-03,0.5802469849586487
821212,BA,1974-12-04,0.5761319994926453
821213,BA,1974-12-05,0.5555559992790222
821214,BA,1974-12-06,0.5432100296020508
821215,BA,1974-12-09,0.5390949845314026
821216,BA,1974-12-10,0.534978985786438
821217,BA,1974-12-11,0.534978985786438
821218,BA,1974-12-12,0.534978985786438
821219,BA,1974-12-13,0.5267490148544312
821220,BA,1974-12-16,0.5308640003204346
821221,BA,1974-12-17,0.5267490148544312
821222,BA,1974-12-18,0.5308640003204346
821223,BA,1974-12-19,0.5144029855728149
821224,BA,1974-12-20,0.5226340293884277
821225,BA,1974-12-23,0.5144029855728149
821226,BA,1974-12-24,0.5185189843177795
821227,BA,1974-12-26,0.5144029855728149
821228,BA,1974-12-27,0.5102880001068115
821229,BA,1974-12-30,0.5102880001068115
821230,BA,1974-12-31,0.5185189843177795
821231,BA,1975-01-02,0.534978985786438
821232,BA,1975-01-03,0.5390949845314026
821233,BA,1975-01-06,0.5596709847450256
821234,BA,1975-01-07,0.563785970211029
821235,BA,1975-01-08,0.5596709847450256
821236,BA,1975-01-09,0.5514400005340576
821237,BA,1975-01-10,0.563785970211029
821238,BA,1975-01-13,0.5555559992790222
821239,BA,1975-01-14,0.5473250150680542
821240,BA,1975-01-15,0.5308640003204346
821241,BA,1975-01-16,0.5226340293884277
821242,BA,1975-01-17,0.5020580291748047
821243,BA,1975-01-20,0.5185189843177795
821244,BA,1975-01-21,0.5226340293884277
821245,BA,1975-01-22,0.5432100296020508
821246,BA,1975-01-23,0.5185189843177795
821247,BA,1975-01-24,0.5267490148544312
821248,BA,1975-01-27,0.534978985786438
821249,BA,1975-01-28,0.5390949845314026
821250,BA,1975-01-29,0.5432100296020508
821251,BA,1975-01-30,0.5514400005340576
821252,BA,1975-01-31,0.5596709847450256
821253,BA,1975-02-03,0.5720160007476807
821254,BA,1975-02-04,0.5555559992790222
821255,BA,1975-02-05,0.5555559992790222
821256,BA,1975-02-06,0.563785970211029
821257,BA,1975-02-07,0.5596709847450256
821258,BA,1975-02-10,0.5555559992790222
821259,BA,1975-02-11,0.5555559992790222
821260,BA,1975-02-12,0.5514400005340576
821261,BA,1975-02-13,0.5761319994926453
821262,BA,1975-02-14,0.563785970211029
821263,BA,1975-02-18,0.5679010152816772
821264,BA,1975-02-19,0.5555559992790222
821265,BA,1975-02-20,0.5555559992790222
821266,BA,1975-02-21,0.5761319994926453
821267,BA,1975-02-24,0.5925930142402649
821268,BA,1975-02-25,0.5884770154953003
821269,BA,1975-02-26,0.5925930142402649
821270,BA,1975-02-27,0.5925930142402649
821271,BA,1975-02-28,0.6090530157089233
821272,BA,1975-03-03,0.6502060294151306
821273,BA,1975-03-04,0.633745014667511
821274,BA,1975-03-05,0.633745014667511
821275,BA,1975-03-06,0.6584360003471375
821276,BA,1975-03-07,0.6748970150947571
821277,BA,1975-03-10,0.711933970451355
821278,BA,1975-03-11,0.6913579702377319
821279,BA,1975-03-12,0.6872429847717285
821280,BA,1975-03-13,0.6666669845581055
821281,BA,1975-03-14,0.6748970150947571
821282,BA,1975-03-17,0.7242799997329712
821283,BA,1975-03-18,0.6872429847717285
821284,BA,1975-03-19,0.7078189849853516
821285,BA,1975-03-20,0.7078189849853516
821286,BA,1975-03-21,0.6954730153083801
821287,BA,1975-03-24,0.6666669845581055
821288,BA,1975-03-25,0.6748970150947571
821289,BA,1975-03-26,0.6872429847717285
821290,BA,1975-03-27,0.6913579702377319
821291,BA,1975-03-31,0.6790120005607605
821292,BA,1975-04-01,0.6790120005607605
821293,BA,1975-04-02,0.6831279993057251
821294,BA,1975-04-03,0.6831279993057251
821295,BA,1975-04-04,0.6954730153083801
821296,BA,1975-04-07,0.6790120005607605
821297,BA,1975-04-08,0.6748970150947571
821298,BA,1975-04-09,0.6872429847717285
821299,BA,1975-04-10,0.6831279993057251
821300,BA,1975-04-11,0.6913579702377319
821301,BA,1975-04-14,0.6913579702377319
821302,BA,1975-04-15,0.7407410144805908
821303,BA,1975-04-16,0.7695469856262207
821304,BA,1975-04-17,0.7572020292282104
821305,BA,1975-04-18,0.7818930149078369
821306,BA,1975-04-21,0.810699999332428
821307,BA,1975-04-22,0.7777780294418335
821308,BA,1975-04-23,0.7572020292282104
821309,BA,1975-04-24,0.7942389845848083
821310,BA,1975-04-25,0.810699999332428
821311,BA,1975-04-28,0.80246901512146
821312,BA,1975-04-29,0.7901229858398438
821313,BA,1975-04-30,0.831275999546051
821314,BA,1975-05-01,0.8847740292549133
821315,BA,1975-05-02,0.9259260296821594
821316,BA,1975-05-05,0.8888890147209167
821317,BA,1975-05-06,0.8641980290412903
821318,BA,1975-05-07,0.880657970905304
821319,BA,1975-05-08,0.9012349843978882
821320,BA,1975-05-09,0.9135800004005432
821321,BA,1975-05-12,0.8724279999732971
821322,BA,1975-05-13,0.8930040001869202
821323,BA,1975-05-14,0.9135800004005432
821324,BA,1975-05-15,0.9423869848251344
821325,BA,1975-05-16,0.9259260296821594
821326,BA,1975-05-19,0.9465019702911376
821327,BA,1975-05-20,0.9465019702911376
821328,BA,1975-05-21,0.9465019702911376
821329,BA,1975-05-22,0.9629629850387572
821330,BA,1975-05-23,0.979423999786377
821331,BA,1975-05-27,0.9670779705047609
821332,BA,1975-05-28,0.9547330141067504
821333,BA,1975-05-29,0.9423869848251344
821334,BA,1975-05-30,0.9629629850387572
821335,BA,1975-06-02,1.0
821336,BA,1975-06-03,1.0246909856796265
821337,BA,1975-06-04,1.0246909856796265
821338,BA,1975-06-05,1.0123460292816162
821339,BA,1975-06-06,1.037037014961243
821340,BA,1975-06-09,1.0164610147476196
821341,BA,1975-06-10,0.958847999572754
821342,BA,1975-06-11,0.9876539707183838
821343,BA,1975-06-12,0.979423999786377
821344,BA,1975-06-13,0.9753090143203736
821345,BA,1975-06-16,0.9670779705047609
821346,BA,1975-06-17,0.9259260296821594
821347,BA,1975-06-18,0.9341560006141664
821348,BA,1975-06-19,0.9547330141067504
821349,BA,1975-06-20,0.979423999786377
821350,BA,1975-06-23,1.0123460292816162
821351,BA,1975-06-24,1.0329220294952393
821352,BA,1975-06-25,1.0246909856796265
821353,BA,1975-06-26,0.9753090143203736
821354,BA,1975-06-27,0.9711930155754088
821355,BA,1975-06-30,0.9876539707183838
821356,BA,1975-07-01,0.9958850145339966
821357,BA,1975-07-02,0.9876539707183838
821358,BA,1975-07-03,0.979423999786377
821359,BA,1975-07-07,0.950617015361786
821360,BA,1975-07-08,0.950617015361786
821361,BA,1975-07-09,0.9753090143203736
821362,BA,1975-07-10,1.0
821363,BA,1975-07-11,1.0
821364,BA,1975-07-14,0.9876539707183838
821365,BA,1975-07-15,1.0041149854660034
821366,BA,1975-07-16,0.9711930155754088
821367,BA,1975-07-17,0.979423999786377
821368,BA,1975-07-18,0.9958850145339966
821369,BA,1975-07-21,0.9753090143203736
821370,BA,1975-07-22,0.9629629850387572
821371,BA,1975-07-23,0.9300410151481628
821372,BA,1975-07-24,0.9218109846115112
821373,BA,1975-07-25,0.9259260296821594
821374,BA,1975-07-28,0.9259260296821594
821375,BA,1975-07-29,0.9218109846115112
821376,BA,1975-07-30,0.8930040001869202
821377,BA,1975-07-31,0.8971189856529236
821378,BA,1975-08-01,0.8724279999732971
821379,BA,1975-08-04,0.8518519997596741
821380,BA,1975-08-05,0.8395059704780579
821381,BA,1975-08-06,0.8477370142936707
821382,BA,1975-08-07,0.843621015548706
821383,BA,1975-08-08,0.831275999546051
821384,BA,1975-08-11,0.7860080003738403
821385,BA,1975-08-12,0.8395059704780579
821386,BA,1975-08-13,0.8477370142936707
821387,BA,1975-08-14,0.8477370142936707
821388,BA,1975-08-15,0.880657970905304
821389,BA,1975-08-18,0.8888890147209167
821390,BA,1975-08-19,0.8395059704780579
821391,BA,1975-08-20,0.823045015335083
821392,BA,1975-08-21,0.823045015335083
821393,BA,1975-08-22,0.8518519997596741
821394,BA,1975-08-25,0.8559669852256775
821395,BA,1975-08-26,0.8353909850120544
821396,BA,1975-08-27,0.8271600008010864
821397,BA,1975-08-28,0.8930040001869202
821398,BA,1975-08-29,0.9259260296821594
821399,BA,1975-09-02,0.8559669852256775
821400,BA,1975-09-03,0.8847740292549133
821401,BA,1975-09-04,0.8971189856529236
821402,BA,1975-09-05,0.880657970905304
821403,BA,1975-09-08,0.880657970905304
821404,BA,1975-09-09,0.8559669852256775
821405,BA,1975-09-10,0.831275999546051
821406,BA,1975-09-11,0.8395059704780579
821407,BA,1975-09-12,0.8395059704780579
821408,BA,1975-09-15,0.8353909850120544
821409,BA,1975-09-16,0.823045015335083
821410,BA,1975-09-17,0.8148149847984314
821411,BA,1975-09-18,0.8477370142936707
821412,BA,1975-09-19,0.8765429854393005
821413,BA,1975-09-22,0.8477370142936707
821414,BA,1975-09-23,0.8518519997596741
821415,BA,1975-09-24,0.880657970905304
821416,BA,1975-09-25,0.8765429854393005
821417,BA,1975-09-26,0.9135800004005432
821418,BA,1975-09-29,0.9300410151481628
821419,BA,1975-09-30,0.8724279999732971
821420,BA,1975-10-01,0.8683130145072937
821421,BA,1975-10-02,0.880657970905304
821422,BA,1975-10-03,0.8888890147209167
821423,BA,1975-10-06,0.9176949858665466
821424,BA,1975-10-07,0.9259260296821594
821425,BA,1975-10-08,0.9341560006141664
821426,BA,1975-10-09,0.9218109846115112
821427,BA,1975-10-10,0.9382719993591307
821428,BA,1975-10-13,0.9547330141067504
821429,BA,1975-10-14,0.9218109846115112
821430,BA,1975-10-15,0.9382719993591307
821431,BA,1975-10-16,0.9465019702911376
821432,BA,1975-10-17,0.9259260296821594
821433,BA,1975-10-20,0.9423869848251344
821434,BA,1975-10-21,0.9711930155754088
821435,BA,1975-10-22,0.9547330141067504
821436,BA,1975-10-23,0.950617015361786
821437,BA,1975-10-24,0.9259260296821594
821438,BA,1975-10-27,0.9382719993591307
821439,BA,1975-10-28,0.9423869848251344
821440,BA,1975-10-29,0.9218109846115112
821441,BA,1975-10-30,0.9053500294685364
821442,BA,1975-10-31,0.9053500294685364
821443,BA,1975-11-03,0.880657970905304
821444,BA,1975-11-04,0.8888890147209167
821445,BA,1975-11-05,0.8971189856529236
821446,BA,1975-11-06,0.8641980290412903
821447,BA,1975-11-07,0.8148149847984314
821448,BA,1975-11-10,0.8065840005874634
821449,BA,1975-11-11,0.8271600008010864
821450,BA,1975-11-12,0.8148149847984314
821451,BA,1975-11-13,0.7901229858398438
821452,BA,1975-11-14,0.7736629843711853
821453,BA,1975-11-17,0.7942389845848083
821454,BA,1975-11-18,0.7901229858398438
821455,BA,1975-11-19,0.7736629843711853
821456,BA,1975-11-20,0.7818930149078369
821457,BA,1975-11-21,0.7942389845848083
821458,BA,1975-11-24,0.7983540296554565
821459,BA,1975-11-25,0.7983540296554565
821460,BA,1975-11-26,0.7983540296554565
821461,BA,1975-11-28,0.7983540296554565
821462,BA,1975-12-01,0.7942389845848083
821463,BA,1975-12-02,0.7572020292282104
821464,BA,1975-12-03,0.7366260290145874
821465,BA,1975-12-04,0.7654320001602173
821466,BA,1975-12-05,0.7407410144805908
821467,BA,1975-12-08,0.7407410144805908
821468,BA,1975-12-09,0.7818930149078369
821469,BA,1975-12-10,0.7901229858398438
821470,BA,1975-12-11,0.7860080003738403
821471,BA,1975-12-12,0.7818930149078369
821472,BA,1975-12-15,0.7818930149078369
821473,BA,1975-12-16,0.7942389845848083
821474,BA,1975-12-17,0.7942389845848083
821475,BA,1975-12-18,0.810699999332428
821476,BA,1975-12-19,0.7983540296554565
821477,BA,1975-12-22,0.7695469856262207
821478,BA,1975-12-23,0.7901229858398438
821479,BA,1975-12-24,0.7942389845848083
821480,BA,1975-12-26,0.7983540296554565
821481,BA,1975-12-29,0.7942389845848083
821482,BA,1975-12-30,0.7942389845848083
821483,BA,1975-12-31,0.80246901512146
821484,BA,1976-01-02,0.8189299702644348
821485,BA,1976-01-05,0.8683130145072937
821486,BA,1976-01-06,0.8683130145072937
821487,BA,1976-01-07,0.8765429854393005
821488,BA,1976-01-08,0.8930040001869202
821489,BA,1976-01-09,0.8888890147209167
821490,BA,1976-01-12,0.8888890147209167
821491,BA,1976-01-13,0.8765429854393005
821492,BA,1976-01-14,0.9176949858665466
821493,BA,1976-01-15,0.9053500294685364
821494,BA,1976-01-16,0.9176949858665466
821495,BA,1976-01-19,0.9259260296821594
821496,BA,1976-01-20,0.9218109846115112
821497,BA,1976-01-21,0.9135800004005432
821498,BA,1976-01-22,0.9218109846115112
821499,BA,1976-01-23,0.9259260296821594
821500,BA,1976-01-26,0.9259260296821594
821501,BA,1976-01-27,0.9218109846115112
821502,BA,1976-01-28,0.8930040001869202
821503,BA,1976-01-29,0.9094650149345398
821504,BA,1976-01-30,0.9094650149345398
821505,BA,1976-02-02,0.9053500294685364
821506,BA,1976-02-03,0.9053500294685364
821507,BA,1976-02-04,0.9135800004005432
821508,BA,1976-02-05,0.9094650149345398
821509,BA,1976-02-06,0.9053500294685364
821510,BA,1976-02-09,0.9218109846115112
821511,BA,1976-02-10,0.9423869848251344
821512,BA,1976-02-11,0.950617015361786
821513,BA,1976-02-12,0.9218109846115112
821514,BA,1976-02-13,0.8971189856529236
821515,BA,1976-02-17,0.8724279999732971
821516,BA,1976-02-18,0.8724279999732971
821517,BA,1976-02-19,0.8765429854393005
821518,BA,1976-02-20,0.8353909850120544
821519,BA,1976-02-23,0.8353909850120544
821520,BA,1976-02-24,0.843621015548706
821521,BA,1976-02-25,0.8395059704780579
821522,BA,1976-02-26,0.8271600008010864
821523,BA,1976-02-27,0.8559669852256775
821524,BA,1976-03-01,0.8395059704780579
821525,BA,1976-03-02,0.8559669852256775
821526,BA,1976-03-03,0.8641980290412903
821527,BA,1976-03-04,0.8600819706916809
821528,BA,1976-03-05,0.8683130145072937
821529,BA,1976-03-08,0.8971189856529236
821530,BA,1976-03-09,0.9012349843978882
821531,BA,1976-03-10,0.8888890147209167
821532,BA,1976-03-11,0.8930040001869202
821533,BA,1976-03-12,0.880657970905304
821534,BA,1976-03-15,0.8641980290412903
821535,BA,1976-03-16,0.8683130145072937
821536,BA,1976-03-17,0.8559669852256775
821537,BA,1976-03-18,0.843621015548706
821538,BA,1976-03-19,0.843621015548706
821539,BA,1976-03-22,0.8600819706916809
821540,BA,1976-03-23,0.8724279999732971
821541,BA,1976-03-24,0.9012349843978882
821542,BA,1976-03-25,0.8971189856529236
821543,BA,1976-03-26,0.9012349843978882
821544,BA,1976-03-29,0.8971189856529236
821545,BA,1976-03-30,0.8847740292549133
821546,BA,1976-03-31,0.8847740292549133
821547,BA,1976-04-01,0.8888890147209167
821548,BA,1976-04-02,0.8930040001869202
821549,BA,1976-04-05,0.9053500294685364
821550,BA,1976-04-06,0.9176949858665466
821551,BA,1976-04-07,0.9259260296821594
821552,BA,1976-04-08,0.8888890147209167
821553,BA,1976-04-09,0.8724279999732971
821554,BA,1976-04-12,0.880657970905304
821555,BA,1976-04-13,0.8888890147209167
821556,BA,1976-04-14,0.8888890147209167
821557,BA,1976-04-15,0.8847740292549133
821558,BA,1976-04-19,0.8888890147209167
821559,BA,1976-04-20,0.9012349843978882
821560,BA,1976-04-21,0.9259260296821594
821561,BA,1976-04-22,0.9341560006141664
821562,BA,1976-04-23,0.9382719993591307
821563,BA,1976-04-26,0.950617015361786
821564,BA,1976-04-27,0.9300410151481628
821565,BA,1976-04-28,0.9547330141067504
821566,BA,1976-04-29,0.9876539707183838
821567,BA,1976-04-30,0.9958850145339966
821568,BA,1976-05-03,0.9465019702911376
821569,BA,1976-05-04,1.0082299709320068
821570,BA,1976-05-05,1.0164610147476196
821571,BA,1976-05-06,1.0288070440292358
821572,BA,1976-05-07,1.0452669858932495
821573,BA,1976-05-10,1.0987650156021118
821574,BA,1976-05-11,1.1481479406356812
821575,BA,1976-05-12,1.152263045310974
821576,BA,1976-05-13,1.1399179697036743
821577,BA,1976-05-14,1.111111044883728
821578,BA,1976-05-17,1.1193419694900513
821579,BA,1976-05-18,1.156378984451294
821580,BA,1976-05-19,1.1934159994125366
821581,BA,1976-05-20,1.238682985305786
821582,BA,1976-05-21,1.2139919996261597
821583,BA,1976-05-24,1.1851849555969238
821584,BA,1976-05-25,1.1851849555969238
821585,BA,1976-05-26,1.1892999410629272
821586,BA,1976-05-27,1.1851849555969238
821587,BA,1976-05-28,1.19753098487854
821588,BA,1976-06-01,1.1851849555969238
821589,BA,1976-06-02,1.1728399991989136
821590,BA,1976-06-03,1.1728399991989136
821591,BA,1976-06-04,1.1481479406356812
821592,BA,1976-06-07,1.1399179697036743
821593,BA,1976-06-08,1.1481479406356812
821594,BA,1976-06-09,1.1646089553833008
821595,BA,1976-06-10,1.1851849555969238
821596,BA,1976-06-11,1.1892999410629272
821597,BA,1976-06-14,1.2098770141601562
821598,BA,1976-06-15,1.2016459703445437
821599,BA,1976-06-16,1.22633695602417
821600,BA,1976-06-17,1.2345679998397827
821601,BA,1976-06-18,1.2304530143737793
821602,BA,1976-06-21,1.238682985305786
821603,BA,1976-06-22,1.218106985092163
821604,BA,1976-06-23,1.2057609558105469
821605,BA,1976-06-24,1.2139919996261597
821606,BA,1976-06-25,1.238682985305786
821607,BA,1976-06-28,1.2716050148010254
821608,BA,1976-06-29,1.296296000480652
821609,BA,1976-06-30,1.341564059257507
821610,BA,1976-07-01,1.3292180299758911
821611,BA,1976-07-02,1.3209880590438845
821612,BA,1976-07-06,1.316872000694275
821613,BA,1976-07-07,1.308642029762268
821614,BA,1976-07-08,1.3292180299758911
821615,BA,1976-07-09,1.3497940301895142
821616,BA,1976-07-12,1.3621400594711304
821617,BA,1976-07-13,1.374485969543457
821618,BA,1976-07-14,1.3786009550094604
821619,BA,1976-07-15,1.3580249547958374
821620,BA,1976-07-16,1.3539090156555176
821621,BA,1976-07-19,1.3497940301895142
821622,BA,1976-07-20,1.3127570152282717
821623,BA,1976-07-21,1.308642029762268
821624,BA,1976-07-22,1.2798349857330322
821625,BA,1976-07-23,1.2839510440826416
821626,BA,1976-07-26,1.2757200002670288
821627,BA,1976-07-27,1.2304530143737793
821628,BA,1976-07-28,1.238682985305786
821629,BA,1976-07-29,1.2757200002670288
821630,BA,1976-07-30,1.308642029762268
821631,BA,1976-08-02,1.3209880590438845
821632,BA,1976-08-03,1.3909469842910769
821633,BA,1976-08-04,1.40740704536438
821634,BA,1976-08-05,1.39506196975708
821635,BA,1976-08-06,1.382715940475464
821636,BA,1976-08-09,1.3868310451507568
821637,BA,1976-08-10,1.3868310451507568
821638,BA,1976-08-11,1.374485969543457
821639,BA,1976-08-12,1.374485969543457
821640,BA,1976-08-13,1.3662550449371338
821641,BA,1976-08-16,1.3703700304031372
821642,BA,1976-08-17,1.3868310451507568
821643,BA,1976-08-18,1.40740704536438
821644,BA,1976-08-19,1.3786009550094604
821645,BA,1976-08-20,1.3703700304031372
821646,BA,1976-08-23,1.374485969543457
821647,BA,1976-08-24,1.374485969543457
821648,BA,1976-08-25,1.3456790447235107
821649,BA,1976-08-26,1.3004120588302612
821650,BA,1976-08-27,1.3127570152282717
821651,BA,1976-08-30,1.3127570152282717
821652,BA,1976-08-31,1.3292180299758911
821653,BA,1976-09-01,1.3333330154418943
821654,BA,1976-09-02,1.3456790447235107
821655,BA,1976-09-03,1.3333330154418943
821656,BA,1976-09-07,1.341564059257507
821657,BA,1976-09-08,1.3539090156555176
821658,BA,1976-09-09,1.3497940301895142
821659,BA,1976-09-10,1.3497940301895142
821660,BA,1976-09-13,1.3539090156555176
821661,BA,1976-09-14,1.3703700304031372
821662,BA,1976-09-15,1.3868310451507568
821663,BA,1976-09-16,1.4609049558639526
821664,BA,1976-09-17,1.4732509851455688
821665,BA,1976-09-20,1.4814809560775757
821666,BA,1976-09-21,1.506173014640808
821667,BA,1976-09-22,1.4814809560775757
821668,BA,1976-09-23,1.4732509851455688
821669,BA,1976-09-24,1.4814809560775757
821670,BA,1976-09-27,1.4897119998931885
821671,BA,1976-09-28,1.4814809560775757
821672,BA,1976-09-29,1.502058029174805
821673,BA,1976-09-30,1.5102880001068115
821674,BA,1976-10-01,1.502058029174805
821675,BA,1976-10-04,1.5102880001068115
821676,BA,1976-10-05,1.506173014640808
821677,BA,1976-10-06,1.4362139701843262
821678,BA,1976-10-07,1.4403289556503296
821679,BA,1976-10-08,1.4156379699707031
821680,BA,1976-10-11,1.382715940475464
821681,BA,1976-10-12,1.3539090156555176
821682,BA,1976-10-13,1.3909469842910769
821683,BA,1976-10-14,1.3580249547958374
821684,BA,1976-10-15,1.3621400594711304
821685,BA,1976-10-18,1.3909469842910769
821686,BA,1976-10-19,1.3703700304031372
821687,BA,1976-10-20,1.3786009550094604
821688,BA,1976-10-21,1.341564059257507
821689,BA,1976-10-22,1.308642029762268
821690,BA,1976-10-25,1.308642029762268
821691,BA,1976-10-26,1.3292180299758911
821692,BA,1976-10-27,1.3497940301895142
821693,BA,1976-10-28,1.3497940301895142
821694,BA,1976-10-29,1.3497940301895142
821695,BA,1976-11-01,1.403291940689087
821696,BA,1976-11-03,1.4197529554367063
821697,BA,1976-11-04,1.4526749849319458
821698,BA,1976-11-05,1.4197529554367063
821699,BA,1976-11-08,1.382715940475464
821700,BA,1976-11-09,1.3662550449371338
821701,BA,1976-11-10,1.3580249547958374
821702,BA,1976-11-11,1.3991769552230835
821703,BA,1976-11-12,1.3909469842910769
821704,BA,1976-11-15,1.374485969543457
821705,BA,1976-11-16,1.3251030445098877
821706,BA,1976-11-17,1.3539090156555176
821707,BA,1976-11-18,1.3909469842910769
821708,BA,1976-11-19,1.4197529554367063
821709,BA,1976-11-22,1.4320989847183228
821710,BA,1976-11-23,1.4320989847183228
821711,BA,1976-11-24,1.444443941116333
821712,BA,1976-11-26,1.4567899703979492
821713,BA,1976-11-29,1.4567899703979492
821714,BA,1976-11-30,1.4526749849319458
821715,BA,1976-12-01,1.4485599994659424
821716,BA,1976-12-02,1.4156379699707031
821717,BA,1976-12-03,1.3991769552230835
821718,BA,1976-12-06,1.4362139701843262
821719,BA,1976-12-07,1.4362139701843262
821720,BA,1976-12-08,1.444443941116333
821721,BA,1976-12-09,1.4732509851455688
821722,BA,1976-12-10,1.465021014213562
821723,BA,1976-12-13,1.465021014213562
821724,BA,1976-12-14,1.4732509851455688
821725,BA,1976-12-15,1.5102880001068115
821726,BA,1976-12-16,1.502058029174805
821727,BA,1976-12-17,1.502058029174805
821728,BA,1976-12-20,1.4814809560775757
821729,BA,1976-12-21,1.4897119998931885
821730,BA,1976-12-22,1.497941970825195
821731,BA,1976-12-23,1.4485599994659424
821732,BA,1976-12-27,1.4526749849319458
821733,BA,1976-12-28,1.4567899703979492
821734,BA,1976-12-29,1.4567899703979492
821735,BA,1976-12-30,1.4732509851455688
821736,BA,1976-12-31,1.4732509851455688
821737,BA,1977-01-03,1.465021014213562
821738,BA,1977-01-04,1.4691359996795654
821739,BA,1977-01-05,1.4609049558639526
821740,BA,1977-01-06,1.4362139701843262
821741,BA,1977-01-07,1.3662550449371338
821742,BA,1977-01-10,1.3703700304031372
821743,BA,1977-01-11,1.3333330154418943
821744,BA,1977-01-12,1.3045270442962646
821745,BA,1977-01-13,1.3292180299758911
821746,BA,1977-01-14,1.374485969543457
821747,BA,1977-01-17,1.3580249547958374
821748,BA,1977-01-18,1.3539090156555176
821749,BA,1977-01-19,1.3580249547958374
821750,BA,1977-01-20,1.3333330154418943
821751,BA,1977-01-21,1.3580249547958374
821752,BA,1977-01-24,1.3621400594711304
821753,BA,1977-01-25,1.3497940301895142
821754,BA,1977-01-26,1.3127570152282717
821755,BA,1977-01-27,1.2551440000534058
821756,BA,1977-01-28,1.267490029335022
821757,BA,1977-01-31,1.2592589855194092
821758,BA,1977-02-01,1.296296000480652
821759,BA,1977-02-02,1.288066029548645
821760,BA,1977-02-03,1.288066029548645
821761,BA,1977-02-04,1.3045270442962646
821762,BA,1977-02-07,1.316872000694275
821763,BA,1977-02-08,1.3209880590438845
821764,BA,1977-02-09,1.3251030445098877
821765,BA,1977-02-10,1.3374489545822144
821766,BA,1977-02-11,1.3209880590438845
821767,BA,1977-02-14,1.3333330154418943
821768,BA,1977-02-15,1.3456790447235107
821769,BA,1977-02-16,1.3909469842910769
821770,BA,1977-02-17,1.3786009550094604
821771,BA,1977-02-18,1.374485969543457
821772,BA,1977-02-22,1.3621400594711304
821773,BA,1977-02-23,1.3909469842910769
821774,BA,1977-02-24,1.3662550449371338
821775,BA,1977-02-25,1.374485969543457
821776,BA,1977-02-28,1.382715940475464
821777,BA,1977-03-01,1.4362139701843262
821778,BA,1977-03-02,1.4197529554367063
821779,BA,1977-03-03,1.4197529554367063
821780,BA,1977-03-04,1.444443941116333
821781,BA,1977-03-07,1.4526749849319458
821782,BA,1977-03-08,1.4567899703979492
821783,BA,1977-03-09,1.4115229845046997
821784,BA,1977-03-10,1.4279839992523191
821785,BA,1977-03-11,1.444443941116333
821786,BA,1977-03-14,1.4609049558639526
821787,BA,1977-03-15,1.4609049558639526
821788,BA,1977-03-16,1.4526749849319458
821789,BA,1977-03-17,1.4567899703979492
821790,BA,1977-03-18,1.465021014213562
821791,BA,1977-03-21,1.4567899703979492
821792,BA,1977-03-22,1.4773659706115725
821793,BA,1977-03-23,1.444443941116333
821794,BA,1977-03-24,1.4320989847183228
821795,BA,1977-03-25,1.4320989847183228
821796,BA,1977-03-28,1.42386794090271
821797,BA,1977-03-29,1.42386794090271
821798,BA,1977-03-30,1.4320989847183228
821799,BA,1977-03-31,1.444443941116333
821800,BA,1977-04-01,1.4320989847183228
821801,BA,1977-04-04,1.40740704536438
821802,BA,1977-04-05,1.3909469842910769
821803,BA,1977-04-06,1.3786009550094604
821804,BA,1977-04-07,1.3662550449371338
821805,BA,1977-04-11,1.3868310451507568
821806,BA,1977-04-12,1.4403289556503296
821807,BA,1977-04-13,1.444443941116333
821808,BA,1977-04-14,1.4814809560775757
821809,BA,1977-04-15,1.4814809560775757
821810,BA,1977-04-18,1.4814809560775757
821811,BA,1977-04-19,1.4773659706115725
821812,BA,1977-04-20,1.5226340293884275
821813,BA,1977-04-21,1.5473250150680542
821814,BA,1977-04-22,1.5102880001068115
821815,BA,1977-04-25,1.5102880001068115
821816,BA,1977-04-26,1.5308640003204346
821817,BA,1977-04-27,1.555556058883667
821818,BA,1977-04-28,1.5637860298156738
821819,BA,1977-04-29,1.5884770154953003
821820,BA,1977-05-02,1.6460909843444824
821821,BA,1977-05-03,1.658435940742493
821822,BA,1977-05-04,1.7160489559173584
821823,BA,1977-05-05,1.7242799997329712
821824,BA,1977-05-06,1.7283949851989746
821825,BA,1977-05-09,1.7160489559173584
821826,BA,1977-05-10,1.7283949851989746
821827,BA,1977-05-11,1.7283949851989746
821828,BA,1977-05-12,1.7201650142669678
821829,BA,1977-05-13,1.7366260290145874
821830,BA,1977-05-16,1.7407410144805908
821831,BA,1977-05-17,1.7448559999465942
821832,BA,1977-05-18,1.753085970878601
821833,BA,1977-05-19,1.7448559999465942
821834,BA,1977-05-20,1.7242799997329712
821835,BA,1977-05-23,1.703703999519348
821836,BA,1977-05-24,1.691357970237732
821837,BA,1977-05-25,1.6748969554901123
821838,BA,1977-05-26,1.683127999305725
821839,BA,1977-05-27,1.6625510454177856
821840,BA,1977-05-31,1.6666669845581057
821841,BA,1977-06-01,1.6995879411697388
821842,BA,1977-06-02,1.7160489559173584
821843,BA,1977-06-03,1.753085970878601
821844,BA,1977-06-06,1.77366304397583
821845,BA,1977-06-07,1.8600820302963257
821846,BA,1977-06-08,1.8518520593643188
821847,BA,1977-06-09,1.831276059150696
821848,BA,1977-06-10,1.868312954902649
821849,BA,1977-06-13,1.876543045043945
821850,BA,1977-06-14,1.8930039405822756
821851,BA,1977-06-15,1.8971190452575684
821852,BA,1977-06-16,1.888888955116272
821853,BA,1977-06-17,1.9135799407958984
821854,BA,1977-06-20,1.9176950454711916
821855,BA,1977-06-21,1.905349969863892
821856,BA,1977-06-22,1.872428059577942
821857,BA,1977-06-23,1.872428059577942
821858,BA,1977-06-24,1.901234984397888
821859,BA,1977-06-27,1.876543045043945
821860,BA,1977-06-28,1.8641979694366453
821861,BA,1977-06-29,1.888888955116272
821862,BA,1977-06-30,1.905349969863892
821863,BA,1977-07-01,1.905349969863892
821864,BA,1977-07-05,1.9135799407958984
821865,BA,1977-07-06,1.905349969863892
821866,BA,1977-07-07,1.9135799407958984
821867,BA,1977-07-08,1.905349969863892
821868,BA,1977-07-11,1.876543045043945
821869,BA,1977-07-12,1.868312954902649
821870,BA,1977-07-13,1.843621015548706
821871,BA,1977-07-15,1.868312954902649
821872,BA,1977-07-18,1.876543045043945
821873,BA,1977-07-19,1.876543045043945
821874,BA,1977-07-20,1.888888955116272
821875,BA,1977-07-21,1.876543045043945
821876,BA,1977-07-22,1.8930039405822756
821877,BA,1977-07-25,1.8930039405822756
821878,BA,1977-07-26,1.9176950454711916
821879,BA,1977-07-27,1.876543045043945
821880,BA,1977-07-28,1.868312954902649
821881,BA,1977-07-29,1.8600820302963257
821882,BA,1977-08-01,1.9465019702911377
821883,BA,1977-08-02,1.9259259700775144
821884,BA,1977-08-03,1.909464955329895
821885,BA,1977-08-04,1.971192955970764
821886,BA,1977-08-05,1.950616955757141
821887,BA,1977-08-08,1.930040955543518
821888,BA,1977-08-09,1.9259259700775144
821889,BA,1977-08-10,1.9547330141067505
821890,BA,1977-08-11,1.930040955543518
821891,BA,1977-08-12,1.909464955329895
821892,BA,1977-08-15,1.9259259700775144
821893,BA,1977-08-16,1.901234984397888
821894,BA,1977-08-17,1.8518520593643188
821895,BA,1977-08-18,1.876543045043945
821896,BA,1977-08-19,1.8641979694366453
821897,BA,1977-08-22,1.8971190452575684
821898,BA,1977-08-23,1.8847739696502688
821899,BA,1977-08-24,1.8806580305099487
821900,BA,1977-08-25,1.814815044403076
821901,BA,1977-08-26,1.81893002986908
821902,BA,1977-08-29,1.8518520593643188
821903,BA,1977-08-30,1.814815044403076
821904,BA,1977-08-31,1.7983540296554563
821905,BA,1977-09-01,1.80246901512146
821906,BA,1977-09-02,1.814815044403076
821907,BA,1977-09-06,1.814815044403076
821908,BA,1977-09-07,1.81893002986908
821909,BA,1977-09-08,1.80246901512146
821910,BA,1977-09-09,1.7860080003738403
821911,BA,1977-09-12,1.7860080003738403
821912,BA,1977-09-13,1.761317014694214
821913,BA,1977-09-14,1.7942390441894531
821914,BA,1977-09-15,1.843621015548706
821915,BA,1977-09-16,1.876543045043945
821916,BA,1977-09-19,1.81893002986908
821917,BA,1977-09-20,1.80246901512146
821918,BA,1977-09-21,1.761317014694214
821919,BA,1977-09-22,1.7695469856262207
821920,BA,1977-09-23,1.7777780294418335
821921,BA,1977-09-26,1.7695469856262207
821922,BA,1977-09-27,1.7201650142669678
821923,BA,1977-09-28,1.703703999519348
821924,BA,1977-09-29,1.6625510454177856
821925,BA,1977-09-30,1.6296299695968628
821926,BA,1977-10-03,1.5802470445632937
821927,BA,1977-10-04,1.555556058883667
821928,BA,1977-10-05,1.5720160007476809
821929,BA,1977-10-06,1.6625510454177856
821930,BA,1977-10-07,1.6954729557037354
821931,BA,1977-10-10,1.711933970451355
821932,BA,1977-10-11,1.703703999519348
821933,BA,1977-10-12,1.6872429847717283
821934,BA,1977-10-13,1.6790119409561155
821935,BA,1977-10-14,1.6954729557037354
821936,BA,1977-10-17,1.6790119409561155
821937,BA,1977-10-18,1.6707819700241089
821938,BA,1977-10-19,1.6707819700241089
821939,BA,1977-10-20,1.711933970451355
821940,BA,1977-10-21,1.7201650142669678
821941,BA,1977-10-24,1.6954729557037354
821942,BA,1977-10-25,1.6625510454177856
821943,BA,1977-10-26,1.6707819700241089
821944,BA,1977-10-27,1.6954729557037354
821945,BA,1977-10-28,1.711933970451355
821946,BA,1977-10-31,1.7283949851989746
821947,BA,1977-11-01,1.6790119409561155
821948,BA,1977-11-02,1.6625510454177856
821949,BA,1977-11-03,1.6707819700241089
821950,BA,1977-11-04,1.7283949851989746
821951,BA,1977-11-07,1.7283949851989746
821952,BA,1977-11-08,1.7201650142669678
821953,BA,1977-11-09,1.6954729557037354
821954,BA,1977-11-10,1.7777780294418335
821955,BA,1977-11-11,1.868312954902649
821956,BA,1977-11-14,1.8271600008010864
821957,BA,1977-11-15,1.8847739696502688
821958,BA,1977-11-16,1.8600820302963257
821959,BA,1977-11-17,1.8518520593643188
821960,BA,1977-11-18,1.8353910446166992
821961,BA,1977-11-21,1.843621015548706
821962,BA,1977-11-22,1.876543045043945
821963,BA,1977-11-23,1.868312954902649
821964,BA,1977-11-25,1.9259259700775144
821965,BA,1977-11-28,1.9259259700775144
821966,BA,1977-11-29,1.8353910446166992
821967,BA,1977-11-30,1.8600820302963257
821968,BA,1977-12-01,1.8600820302963257
821969,BA,1977-12-02,1.8518520593643188
821970,BA,1977-12-05,1.843621015548706
821971,BA,1977-12-06,1.8271600008010864
821972,BA,1977-12-07,1.7942390441894531
821973,BA,1977-12-08,1.81893002986908
821974,BA,1977-12-09,1.8518520593643188
821975,BA,1977-12-12,1.8600820302963257
821976,BA,1977-12-13,1.868312954902649
821977,BA,1977-12-14,1.909464955329895
821978,BA,1977-12-15,1.901234984397888
821979,BA,1977-12-16,1.901234984397888
821980,BA,1977-12-19,1.8518520593643188
821981,BA,1977-12-20,1.7860080003738403
821982,BA,1977-12-21,1.7942390441894531
821983,BA,1977-12-22,1.80246901512146
821984,BA,1977-12-23,1.8353910446166992
821985,BA,1977-12-27,1.8353910446166992
821986,BA,1977-12-28,1.8271600008010864
821987,BA,1977-12-29,1.8600820302963257
821988,BA,1977-12-30,1.8518520593643188
821989,BA,1978-01-03,1.80246901512146
821990,BA,1978-01-04,1.7942390441894531
821991,BA,1978-01-05,1.80246901512146
821992,BA,1978-01-06,1.7366260290145874
821993,BA,1978-01-09,1.6954729557037354
821994,BA,1978-01-10,1.6625510454177856
821995,BA,1978-01-11,1.6543209552764893
821996,BA,1978-01-12,1.6707819700241089
821997,BA,1978-01-13,1.6872429847717283
821998,BA,1978-01-16,1.6790119409561155
821999,BA,1978-01-17,1.7283949851989746
822000,BA,1978-01-18,1.761317014694214
822001,BA,1978-01-19,1.761317014694214
822002,BA,1978-01-20,1.7366260290145874
822003,BA,1978-01-23,1.6872429847717283
822004,BA,1978-01-24,1.6872429847717283
822005,BA,1978-01-25,1.6954729557037354
822006,BA,1978-01-26,1.6872429847717283
822007,BA,1978-01-27,1.6954729557037354
822008,BA,1978-01-30,1.7448559999465942
822009,BA,1978-01-31,1.7366260290145874
822010,BA,1978-02-01,1.7448559999465942
822011,BA,1978-02-02,1.7942390441894531
822012,BA,1978-02-03,1.7860080003738403
822013,BA,1978-02-06,1.80246901512146
822014,BA,1978-02-07,1.9341559410095213
822015,BA,1978-02-08,1.9423869848251345
822016,BA,1978-02-09,2.0329220294952397
822017,BA,1978-02-10,1.9835389852523804
822018,BA,1978-02-13,1.958847999572754
822019,BA,1978-02-14,1.9670779705047607
822020,BA,1978-02-15,1.950616955757141
822021,BA,1978-02-16,1.9176950454711916
822022,BA,1978-02-17,1.9176950454711916
822023,BA,1978-02-21,1.9670779705047607
822024,BA,1978-02-22,1.975309014320373
822025,BA,1978-02-23,1.9917700290679927
822026,BA,1978-02-24,2.1234569549560547
822027,BA,1978-02-27,2.0905349254608154
822028,BA,1978-02-28,2.0740740299224854
822029,BA,1978-03-01,2.131686925888061
822030,BA,1978-03-02,2.1481480598449707
822031,BA,1978-03-03,2.205760955810547
822032,BA,1978-03-06,2.205760955810547
822033,BA,1978-03-07,2.19753098487854
822034,BA,1978-03-08,2.222222089767456
822035,BA,1978-03-09,2.205760955810547
822036,BA,1978-03-10,2.205760955810547
822037,BA,1978-03-13,2.189300060272217
822038,BA,1978-03-14,2.189300060272217
822039,BA,1978-03-15,2.156378984451294
822040,BA,1978-03-16,2.213992118835449
822041,BA,1978-03-17,2.2962958812713623
822042,BA,1978-03-20,2.3127570152282715
822043,BA,1978-03-21,2.255143880844116
822044,BA,1978-03-22,2.2716050148010254
822045,BA,1978-03-23,2.279834985733032
822046,BA,1978-03-27,2.205760955810547
822047,BA,1978-03-28,2.263374090194702
822048,BA,1978-03-29,2.279834985733032
822049,BA,1978-03-30,2.238682985305786
822050,BA,1978-03-31,2.238682985305786
822051,BA,1978-04-03,2.205760955810547
822052,BA,1978-04-04,2.222222089767456
822053,BA,1978-04-05,2.263374090194702
822054,BA,1978-04-06,2.2880659103393555
822055,BA,1978-04-07,2.2962958812713623
822056,BA,1978-04-10,2.2962958812713623
822057,BA,1978-04-11,2.370369911193848
822058,BA,1978-04-12,2.419753074645996
822059,BA,1978-04-13,2.4115231037139893
822060,BA,1978-04-14,2.469135999679565
822061,BA,1978-04-17,2.4855968952178955
822062,BA,1978-04-18,2.469135999679565
822063,BA,1978-04-19,2.5267488956451416
822064,BA,1978-04-20,2.5349791049957275
822065,BA,1978-04-21,2.5185189247131348
822066,BA,1978-04-24,2.641974925994873
822067,BA,1978-04-25,2.617284059524536
822068,BA,1978-04-26,2.625514030456543
822069,BA,1978-04-27,2.633744955062866
822070,BA,1978-04-28,2.641974925994873
822071,BA,1978-05-01,2.814815044403076
822072,BA,1978-05-02,2.888889074325561
822073,BA,1978-05-03,3.012346029281616
822074,BA,1978-05-04,3.1111109256744385
822075,BA,1978-05-05,3.1111109256744385
822076,BA,1978-05-08,3.061728000640869
822077,BA,1978-05-09,3.22633695602417
822078,BA,1978-05-10,3.259258985519409
822079,BA,1978-05-11,3.300411939620972
822080,BA,1978-05-12,3.2510290145874023
822081,BA,1978-05-15,3.22633695602417
822082,BA,1978-05-16,3.218106985092163
822083,BA,1978-05-17,3.160494089126587
822084,BA,1978-05-18,3.127572059631348
822085,BA,1978-05-19,3.1440329551696777
822086,BA,1978-05-22,3.185184955596924
822087,BA,1978-05-23,3.119342088699341
822088,BA,1978-05-24,3.1111109256744385
822089,BA,1978-05-25,3.1440329551696777
822090,BA,1978-05-26,3.152262926101685
822091,BA,1978-05-30,3.193416118621826
822092,BA,1978-05-31,3.22633695602417
822093,BA,1978-06-01,3.2921810150146484
822094,BA,1978-06-02,3.300411939620972
822095,BA,1978-06-05,3.456789970397949
822096,BA,1978-06-06,3.4732511043548584
822097,BA,1978-06-07,3.4897119998931885
822098,BA,1978-06-08,3.481481075286865
822099,BA,1978-06-09,3.481481075286865
822100,BA,1978-06-12,3.456789970397949
822101,BA,1978-06-13,3.4650208950042725
822102,BA,1978-06-14,3.4485599994659424
822103,BA,1978-06-15,3.390947103500366
822104,BA,1978-06-16,3.358025074005127
822105,BA,1978-06-19,3.3415639400482178
822106,BA,1978-06-20,3.2839510440826416
822107,BA,1978-06-21,3.218106985092163
822108,BA,1978-06-22,3.325103044509888
822109,BA,1978-06-23,3.3168718814849854
822110,BA,1978-06-26,3.3168718814849854
822111,BA,1978-06-27,3.3415639400482178
822112,BA,1978-06-28,3.4320991039276123
822113,BA,1978-06-29,3.522634029388428
822114,BA,1978-06-30,3.481481075286865
822115,BA,1978-07-03,3.4485599994659424
822116,BA,1978-07-05,3.415637969970703
822117,BA,1978-07-06,3.42386794090271
822118,BA,1978-07-07,3.4650208950042725
822119,BA,1978-07-10,3.563786029815674
822120,BA,1978-07-11,3.62139892578125
822121,BA,1978-07-12,3.613168954849243
822122,BA,1978-07-13,3.720165014266968
822123,BA,1978-07-14,3.9341559410095215
822124,BA,1978-07-17,3.8683130741119385
822125,BA,1978-07-18,3.876543045043945
822126,BA,1978-07-19,4.024691104888916
822127,BA,1978-07-20,3.975308895111084
822128,BA,1978-07-21,3.9341559410095215
822129,BA,1978-07-24,3.917695045471192
822130,BA,1978-07-25,4.082304954528809
822131,BA,1978-07-26,4.074073791503906
822132,BA,1978-07-27,4.115225791931152
822133,BA,1978-07-28,4.074073791503906
822134,BA,1978-07-31,4.246913909912109
822135,BA,1978-08-01,4.279835224151611
822136,BA,1978-08-02,4.650206089019775
822137,BA,1978-08-03,4.641974925994873
822138,BA,1978-08-04,4.831275939941406
822139,BA,1978-08-07,4.576131820678711
822140,BA,1978-08-08,4.823044776916504
822141,BA,1978-08-09,4.864198207855225
822142,BA,1978-08-10,4.683127880096436
822143,BA,1978-08-11,4.740740776062012
822144,BA,1978-08-14,4.765431880950928
822145,BA,1978-08-15,4.740740776062012
822146,BA,1978-08-16,4.748970985412598
822147,BA,1978-08-17,4.674897193908691
822148,BA,1978-08-18,4.584362030029297
822149,BA,1978-08-21,4.4691362380981445
822150,BA,1978-08-22,4.534978866577148
822151,BA,1978-08-23,4.609053134918213
822152,BA,1978-08-24,4.617283821105957
822153,BA,1978-08-25,4.592593193054199
822154,BA,1978-08-28,4.502058029174805
822155,BA,1978-08-29,4.485597133636475
822156,BA,1978-08-30,4.460905075073242
822157,BA,1978-08-31,4.650206089019775
822158,BA,1978-09-01,4.823044776916504
822159,BA,1978-09-05,4.888888835906982
822160,BA,1978-09-06,4.864198207855225
822161,BA,1978-09-07,4.781892776489258
822162,BA,1978-09-08,4.855967044830322
822163,BA,1978-09-11,4.6913580894470215
822164,BA,1978-09-12,4.6666669845581055
822165,BA,1978-09-13,4.600822925567627
822166,BA,1978-09-14,4.485597133636475
822167,BA,1978-09-15,4.510287761688232
822168,BA,1978-09-18,4.436213970184326
822169,BA,1978-09-19,4.238683223724365
822170,BA,1978-09-20,4.098764896392822
822171,BA,1978-09-21,4.320988178253174
822172,BA,1978-09-22,4.230453014373779
822173,BA,1978-09-25,4.246913909912109
822174,BA,1978-09-26,4.230453014373779
822175,BA,1978-09-27,4.148148059844971
822176,BA,1978-09-28,4.164608955383301
822177,BA,1978-09-29,4.205760955810547
822178,BA,1978-10-02,4.205760955810547
822179,BA,1978-10-03,4.189300060272217
822180,BA,1978-10-04,4.213992118835449
822181,BA,1978-10-05,4.205760955810547
822182,BA,1978-10-06,4.156379222869873
822183,BA,1978-10-09,4.255144119262695
822184,BA,1978-10-10,4.279835224151611
822185,BA,1978-10-11,4.419753074645996
822186,BA,1978-10-12,4.485597133636475
822187,BA,1978-10-13,4.518518924713135
822188,BA,1978-10-16,4.312757015228272
822189,BA,1978-10-17,4.3045268058776855
822190,BA,1978-10-18,4.271605014801025
822191,BA,1978-10-19,4.123456954956055
822192,BA,1978-10-20,4.024691104888916
822193,BA,1978-10-23,3.98353910446167
822194,BA,1978-10-24,3.876543045043945
822195,BA,1978-10-25,3.917695045471192
822196,BA,1978-10-26,3.7695469856262207
822197,BA,1978-10-27,3.728394985198975
822198,BA,1978-10-30,4.0
822199,BA,1978-10-31,3.851851940155029
822200,BA,1978-11-01,4.222221851348877
822201,BA,1978-11-02,4.0905351638793945
822202,BA,1978-11-03,4.123456954956055
822203,BA,1978-11-06,4.082304954528809
822204,BA,1978-11-07,4.01646089553833
822205,BA,1978-11-08,4.189300060272217
822206,BA,1978-11-09,4.131687164306641
822207,BA,1978-11-10,4.106996059417725
822208,BA,1978-11-13,3.9012351036071777
822209,BA,1978-11-14,3.9670779705047607
822210,BA,1978-11-15,3.958847999572754
822211,BA,1978-11-16,4.139917850494385
822212,BA,1978-11-17,4.164608955383301
822213,BA,1978-11-20,4.0905351638793945
822214,BA,1978-11-21,4.065844058990479
822215,BA,1978-11-22,4.164608955383301
822216,BA,1978-11-24,4.238683223724365
822217,BA,1978-11-27,4.419753074645996
822218,BA,1978-11-28,4.246913909912109
822219,BA,1978-11-29,4.288065910339356
822220,BA,1978-11-30,4.510287761688232
822221,BA,1978-12-01,4.707818984985352
822222,BA,1978-12-04,4.724279880523682
822223,BA,1978-12-05,4.897119045257568
822224,BA,1978-12-06,4.831275939941406
822225,BA,1978-12-07,4.740740776062012
822226,BA,1978-12-08,4.6666669845581055
822227,BA,1978-12-11,4.765431880950928
822228,BA,1978-12-12,4.683127880096436
822229,BA,1978-12-13,4.526749134063721
822230,BA,1978-12-14,4.625514030456543
822231,BA,1978-12-15,4.609053134918213
822232,BA,1978-12-18,4.436213970184326
822233,BA,1978-12-19,4.543210029602051
822234,BA,1978-12-20,4.707818984985352
822235,BA,1978-12-21,4.748970985412598
822236,BA,1978-12-22,4.913579940795898
822237,BA,1978-12-26,4.913579940795898
822238,BA,1978-12-27,4.847736835479736
822239,BA,1978-12-28,4.823044776916504
822240,BA,1978-12-29,4.699587821960449
822241,BA,1979-01-02,4.748970985412598
822242,BA,1979-01-03,4.814815044403076
822243,BA,1979-01-04,4.823044776916504
822244,BA,1979-01-05,4.913579940795898
822245,BA,1979-01-08,4.913579940795898
822246,BA,1979-01-09,4.987654209136963
822247,BA,1979-01-10,4.921811103820801
822248,BA,1979-01-11,5.094649791717529
822249,BA,1979-01-12,5.135801792144775
822250,BA,1979-01-15,5.135801792144775
822251,BA,1979-01-16,4.962963104248047
822252,BA,1979-01-17,5.094649791717529
822253,BA,1979-01-18,5.135801792144775
822254,BA,1979-01-19,5.061728000640869
822255,BA,1979-01-22,5.094649791717529
822256,BA,1979-01-23,5.119341850280762
822257,BA,1979-01-24,5.004115104675293
822258,BA,1979-01-25,5.135801792144775
822259,BA,1979-01-26,5.193416118621826
822260,BA,1979-01-29,5.168724060058594
822261,BA,1979-01-30,5.086420059204102
822262,BA,1979-01-31,4.962963104248047
822263,BA,1979-02-01,5.028807163238525
822264,BA,1979-02-02,5.045267105102539
822265,BA,1979-02-05,4.9300408363342285
822266,BA,1979-02-06,4.847736835479736
822267,BA,1979-02-07,4.683127880096436
822268,BA,1979-02-08,4.7160491943359375
822269,BA,1979-02-09,4.576131820678711
822270,BA,1979-02-12,4.625514030456543
822271,BA,1979-02-13,4.683127880096436
822272,BA,1979-02-14,4.518518924713135
822273,BA,1979-02-15,4.526749134063721
822274,BA,1979-02-16,4.534978866577148
822275,BA,1979-02-20,4.485597133636475
822276,BA,1979-02-21,4.37860107421875
822277,BA,1979-02-22,4.37860107421875
822278,BA,1979-02-23,4.296296119689941
822279,BA,1979-02-26,4.296296119689941
822280,BA,1979-02-27,4.0905351638793945
822281,BA,1979-02-28,4.123456954956055
822282,BA,1979-03-01,4.230453014373779
822283,BA,1979-03-02,4.263373851776123
822284,BA,1979-03-05,4.419753074645996
822285,BA,1979-03-06,4.3045268058776855
822286,BA,1979-03-07,4.353909015655518
822287,BA,1979-03-08,4.526749134063721
822288,BA,1979-03-09,4.41152286529541
822289,BA,1979-03-12,4.477365970611572
822290,BA,1979-03-13,4.403292179107666
822291,BA,1979-03-14,4.246913909912109
822292,BA,1979-03-15,4.279835224151611
822293,BA,1979-03-16,4.288065910339356
822294,BA,1979-03-19,4.255144119262695
822295,BA,1979-03-20,4.156379222869873
822296,BA,1979-03-21,4.296296119689941
822297,BA,1979-03-22,4.312757015228272
822298,BA,1979-03-23,4.345678806304932
822299,BA,1979-03-26,4.288065910339356
822300,BA,1979-03-27,4.4691362380981445
822301,BA,1979-03-28,4.39506196975708
822302,BA,1979-03-29,4.403292179107666
822303,BA,1979-03-30,4.213992118835449
822304,BA,1979-04-02,4.263373851776123
822305,BA,1979-04-03,4.444444179534912
822306,BA,1979-04-04,4.41152286529541
822307,BA,1979-04-05,4.436213970184326
822308,BA,1979-04-06,4.312757015228272
822309,BA,1979-04-09,4.279835224151611
822310,BA,1979-04-10,4.36214017868042
822311,BA,1979-04-11,4.296296119689941
822312,BA,1979-04-12,4.279835224151611
822313,BA,1979-04-16,4.246913909912109
822314,BA,1979-04-17,4.197531223297119
822315,BA,1979-04-18,4.222221851348877
822316,BA,1979-04-19,4.037036895751953
822317,BA,1979-04-20,4.111111164093018
822318,BA,1979-04-23,4.197531223297119
822319,BA,1979-04-24,4.271605014801025
822320,BA,1979-04-25,4.271605014801025
822321,BA,1979-04-26,4.185184955596924
822322,BA,1979-04-27,4.160493850708008
822323,BA,1979-04-30,4.148148059844971
822324,BA,1979-05-01,4.172840118408203
822325,BA,1979-05-02,4.172840118408203
822326,BA,1979-05-03,4.209877014160156
822327,BA,1979-05-04,4.148148059844971
822328,BA,1979-05-07,3.962963104248047
822329,BA,1979-05-08,4.049383163452148
822330,BA,1979-05-09,3.950617074966431
822331,BA,1979-05-10,3.8641979694366455
822332,BA,1979-05-11,3.876543045043945
822333,BA,1979-05-14,3.790122985839844
822334,BA,1979-05-15,3.777777910232544
822335,BA,1979-05-16,3.777777910232544
822336,BA,1979-05-17,3.876543045043945
822337,BA,1979-05-18,3.9135799407958975
822338,BA,1979-05-21,3.962963104248047
822339,BA,1979-05-22,3.925925970077514
822340,BA,1979-05-23,3.75308609008789
822341,BA,1979-05-24,3.790122985839844
822342,BA,1979-05-25,3.80246901512146
822343,BA,1979-05-29,3.851851940155029
822344,BA,1979-05-30,3.777777910232544
822345,BA,1979-05-31,3.80246901512146
822346,BA,1979-06-01,3.814815044403076
822347,BA,1979-06-04,3.839505910873413
822348,BA,1979-06-05,3.925925970077514
822349,BA,1979-06-06,4.098764896392822
822350,BA,1979-06-07,4.148148059844971
822351,BA,1979-06-08,4.148148059844971
822352,BA,1979-06-11,4.148148059844971
822353,BA,1979-06-12,4.283950805664063
822354,BA,1979-06-13,4.246913909912109
822355,BA,1979-06-14,4.259259223937988
822356,BA,1979-06-15,4.259259223937988
822357,BA,1979-06-18,4.259259223937988
822358,BA,1979-06-19,4.222221851348877
822359,BA,1979-06-20,4.209877014160156
822360,BA,1979-06-21,4.222221851348877
822361,BA,1979-06-22,4.185184955596924
822362,BA,1979-06-25,4.123456954956055
822363,BA,1979-06-26,4.074073791503906
822364,BA,1979-06-27,4.086420059204102
822365,BA,1979-06-28,4.061728000640869
822366,BA,1979-06-29,4.0
822367,BA,1979-07-02,3.975308895111084
822368,BA,1979-07-03,4.012345790863037
822369,BA,1979-07-05,4.049383163452148
822370,BA,1979-07-06,4.172840118408203
822371,BA,1979-07-09,4.234568119049072
822372,BA,1979-07-10,4.135801792144775
822373,BA,1979-07-11,4.172840118408203
822374,BA,1979-07-12,4.049383163452148
822375,BA,1979-07-13,3.987653970718384
822376,BA,1979-07-16,4.012345790863037
822377,BA,1979-07-17,3.8641979694366455
822378,BA,1979-07-18,3.975308895111084
822379,BA,1979-07-19,3.950617074966431
822380,BA,1979-07-20,3.925925970077514
822381,BA,1979-07-23,3.925925970077514
822382,BA,1979-07-24,4.0
822383,BA,1979-07-25,4.123456954956055
822384,BA,1979-07-26,4.160493850708008
822385,BA,1979-07-27,4.148148059844971
822386,BA,1979-07-30,4.222221851348877
822387,BA,1979-07-31,4.259259223937988
822388,BA,1979-08-01,4.345678806304932
822389,BA,1979-08-02,4.283950805664063
822390,BA,1979-08-03,4.283950805664063
822391,BA,1979-08-06,4.4691362380981445
822392,BA,1979-08-07,4.580246925354004
822393,BA,1979-08-08,4.543210029602051
822394,BA,1979-08-09,4.592593193054199
822395,BA,1979-08-10,4.7160491943359375
822396,BA,1979-08-13,4.728394985198975
822397,BA,1979-08-14,4.6913580894470215
822398,BA,1979-08-15,4.765431880950928
822399,BA,1979-08-16,4.6666669845581055
822400,BA,1979-08-17,4.641974925994873
822401,BA,1979-08-20,4.703703880310059
822402,BA,1979-08-21,4.679011821746826
822403,BA,1979-08-22,4.60493803024292
822404,BA,1979-08-23,4.567901134490967
822405,BA,1979-08-24,4.543210029602051
822406,BA,1979-08-27,4.555555820465088
822407,BA,1979-08-28,4.555555820465088
822408,BA,1979-08-29,4.592593193054199
822409,BA,1979-08-30,4.654321193695068
822410,BA,1979-08-31,4.740740776062012
822411,BA,1979-09-04,4.60493803024292
822412,BA,1979-09-05,4.60493803024292
822413,BA,1979-09-06,4.567901134490967
822414,BA,1979-09-07,4.543210029602051
822415,BA,1979-09-10,4.629630088806152
822416,BA,1979-09-11,4.617283821105957
822417,BA,1979-09-12,4.740740776062012
822418,BA,1979-09-13,4.740740776062012
822419,BA,1979-09-14,4.839506149291992
822420,BA,1979-09-17,4.802468776702881
822421,BA,1979-09-18,4.679011821746826
822422,BA,1979-09-19,4.7160491943359375
822423,BA,1979-09-20,4.975308895111084
822424,BA,1979-09-21,5.012345790863037
822425,BA,1979-09-24,4.901235103607178
822426,BA,1979-09-25,4.938271999359131
822427,BA,1979-09-26,4.913579940795898
822428,BA,1979-09-27,4.901235103607178
822429,BA,1979-09-28,4.839506149291992
822430,BA,1979-10-01,4.864198207855225
822431,BA,1979-10-02,4.888888835906982
822432,BA,1979-10-03,4.950616836547852
822433,BA,1979-10-04,4.913579940795898
822434,BA,1979-10-05,4.901235103607178
822435,BA,1979-10-08,4.802468776702881
822436,BA,1979-10-09,4.543210029602051
822437,BA,1979-10-10,4.555555820465088
822438,BA,1979-10-11,4.493826866149902
822439,BA,1979-10-12,4.444444179534912
822440,BA,1979-10-15,4.444444179534912
822441,BA,1979-10-16,4.407406806945801
822442,BA,1979-10-17,4.432098865509033
822443,BA,1979-10-18,4.320988178253174
822444,BA,1979-10-19,4.098764896392822
822445,BA,1979-10-22,4.0
822446,BA,1979-10-23,3.962963104248047
822447,BA,1979-10-24,4.037036895751953
822448,BA,1979-10-25,4.074073791503906
822449,BA,1979-10-26,4.061728000640869
822450,BA,1979-10-29,4.098764896392822
822451,BA,1979-10-30,4.246913909912109
822452,BA,1979-10-31,4.222221851348877
822453,BA,1979-11-01,4.271605014801025
822454,BA,1979-11-02,4.259259223937988
822455,BA,1979-11-05,4.419753074645996
822456,BA,1979-11-06,4.432098865509033
822457,BA,1979-11-07,4.3086419105529785
822458,BA,1979-11-08,4.320988178253174
822459,BA,1979-11-09,4.39506196975708
822460,BA,1979-11-12,4.456789970397949
822461,BA,1979-11-13,4.345678806304932
822462,BA,1979-11-14,4.407406806945801
822463,BA,1979-11-15,4.370369911193848
822464,BA,1979-11-16,4.135801792144775
822465,BA,1979-11-19,4.086420059204102
822466,BA,1979-11-20,4.296296119689941
822467,BA,1979-11-21,4.39506196975708
822468,BA,1979-11-23,4.419753074645996
822469,BA,1979-11-26,4.60493803024292
822470,BA,1979-11-27,4.419753074645996
822471,BA,1979-11-28,4.493826866149902
822472,BA,1979-11-29,4.407406806945801
822473,BA,1979-11-30,4.4691362380981445
822474,BA,1979-12-03,4.518518924713135
822475,BA,1979-12-04,4.654321193695068
822476,BA,1979-12-05,4.765431880950928
822477,BA,1979-12-06,4.765431880950928
822478,BA,1979-12-07,4.839506149291992
822479,BA,1979-12-10,4.802468776702881
822480,BA,1979-12-11,4.765431880950928
822481,BA,1979-12-12,4.728394985198975
822482,BA,1979-12-13,4.802468776702881
822483,BA,1979-12-14,4.827159881591797
822484,BA,1979-12-17,4.827159881591797
822485,BA,1979-12-18,4.864198207855225
822486,BA,1979-12-19,4.888888835906982
822487,BA,1979-12-20,4.925926208496094
822488,BA,1979-12-21,4.901235103607178
822489,BA,1979-12-24,4.938271999359131
822490,BA,1979-12-26,5.024691104888916
822491,BA,1979-12-27,5.012345790863037
822492,BA,1979-12-28,4.975308895111084
822493,BA,1979-12-31,5.0
822494,BA,1980-01-02,4.901235103607178
822495,BA,1980-01-03,4.962963104248047
822496,BA,1980-01-04,5.444444179534912
822497,BA,1980-01-07,5.641974925994873
822498,BA,1980-01-08,5.728394985198975
822499,BA,1980-01-09,5.580246925354004
822500,BA,1980-01-10,5.679011821746826
822501,BA,1980-01-11,5.679011821746826
822502,BA,1980-01-14,5.728394985198975
822503,BA,1980-01-15,5.987654209136963
822504,BA,1980-01-16,5.975308895111084
822505,BA,1980-01-17,6.098764896392822
822506,BA,1980-01-18,6.160493850708008
822507,BA,1980-01-21,6.370369911193848
822508,BA,1980-01-22,6.197531223297119
822509,BA,1980-01-23,6.518518924713135
822510,BA,1980-01-24,6.419753074645996
822511,BA,1980-01-25,6.530863761901856
822512,BA,1980-01-28,6.703703880310059
822513,BA,1980-01-29,6.592593193054199
822514,BA,1980-01-30,6.765431880950928
822515,BA,1980-01-31,6.4691362380981445
822516,BA,1980-02-01,6.654321193695068
822517,BA,1980-02-04,6.4691362380981445
822518,BA,1980-02-05,6.654321193695068
822519,BA,1980-02-06,6.703703880310059
822520,BA,1980-02-07,6.6666669845581055
822521,BA,1980-02-08,6.592593193054199
822522,BA,1980-02-11,6.320988178253174
822523,BA,1980-02-12,6.345678806304932
822524,BA,1980-02-13,6.246913909912109
822525,BA,1980-02-14,5.950616836547852
822526,BA,1980-02-15,6.098764896392822
822527,BA,1980-02-19,6.148148059844971
822528,BA,1980-02-20,6.3086419105529785
822529,BA,1980-02-21,6.098764896392822
822530,BA,1980-02-22,6.148148059844971
822531,BA,1980-02-25,6.160493850708008
822532,BA,1980-02-26,6.148148059844971
822533,BA,1980-02-27,5.888888835906982
822534,BA,1980-02-28,5.802468776702881
822535,BA,1980-02-29,5.950616836547852
822536,BA,1980-03-03,6.037036895751953
822537,BA,1980-03-04,6.098764896392822
822538,BA,1980-03-05,5.913579940795898
822539,BA,1980-03-06,5.851851940155029
822540,BA,1980-03-07,5.703703880310059
822541,BA,1980-03-10,5.617283821105957
822542,BA,1980-03-11,5.765431880950928
822543,BA,1980-03-12,5.851851940155029
822544,BA,1980-03-13,5.790122985839844
822545,BA,1980-03-14,5.740740776062012
822546,BA,1980-03-17,5.4691362380981445
822547,BA,1980-03-18,5.592593193054199
822548,BA,1980-03-19,5.6913580894470215
822549,BA,1980-03-20,5.592593193054199
822550,BA,1980-03-21,5.555555820465088
822551,BA,1980-03-24,5.185184955596924
822552,BA,1980-03-25,5.543210029602051
822553,BA,1980-03-26,5.037036895751953
822554,BA,1980-03-27,5.382716178894043
822555,BA,1980-03-28,5.333333015441895
822556,BA,1980-03-31,5.259259223937988
822557,BA,1980-04-01,5.283950805664063
822558,BA,1980-04-02,5.39506196975708
822559,BA,1980-04-03,5.481481075286865
822560,BA,1980-04-07,5.358025074005127
822561,BA,1980-04-08,5.493826866149902
822562,BA,1980-04-09,5.679011821746826
822563,BA,1980-04-10,5.753086090087891
822564,BA,1980-04-11,5.740740776062012
822565,BA,1980-04-14,5.641974925994873
822566,BA,1980-04-15,5.407406806945801
822567,BA,1980-04-16,5.203703880310059
822568,BA,1980-04-17,5.203703880310059
822569,BA,1980-04-18,5.037036895751953
822570,BA,1980-04-21,4.981481075286865
822571,BA,1980-04-22,5.444444179534912
822572,BA,1980-04-23,5.388888835906982
822573,BA,1980-04-24,5.444444179534912
822574,BA,1980-04-25,5.555555820465088
822575,BA,1980-04-28,5.574073791503906
822576,BA,1980-04-29,5.555555820465088
822577,BA,1980-04-30,5.407406806945801
822578,BA,1980-05-01,5.259259223937988
822579,BA,1980-05-02,5.037036895751953
822580,BA,1980-05-05,5.333333015441895
822581,BA,1980-05-06,5.074073791503906
822582,BA,1980-05-07,4.981481075286865
822583,BA,1980-05-08,4.870369911193848
822584,BA,1980-05-09,4.814815044403076
822585,BA,1980-05-12,5.018518924713135
822586,BA,1980-05-13,5.074073791503906
822587,BA,1980-05-14,5.074073791503906
822588,BA,1980-05-15,5.0
822589,BA,1980-05-16,4.962963104248047
822590,BA,1980-05-19,4.981481075286865
822591,BA,1980-05-20,4.833333015441895
822592,BA,1980-05-21,4.944444179534912
822593,BA,1980-05-22,5.037036895751953
822594,BA,1980-05-23,5.074073791503906
822595,BA,1980-05-27,4.981481075286865
822596,BA,1980-05-28,4.981481075286865
822597,BA,1980-05-29,4.888888835906982
822598,BA,1980-05-30,5.092593193054199
822599,BA,1980-06-02,5.148148059844971
822600,BA,1980-06-03,5.148148059844971
822601,BA,1980-06-04,5.277778148651123
822602,BA,1980-06-05,5.1666669845581055
822603,BA,1980-06-06,5.055555820465088
822604,BA,1980-06-09,5.074073791503906
822605,BA,1980-06-10,5.185184955596924
822606,BA,1980-06-11,5.462963104248047
822607,BA,1980-06-12,5.370369911193848
822608,BA,1980-06-13,5.462963104248047
822609,BA,1980-06-16,5.444444179534912
822610,BA,1980-06-17,5.370369911193848
822611,BA,1980-06-18,5.388888835906982
822612,BA,1980-06-19,5.185184955596924
822613,BA,1980-06-20,5.222221851348877
822614,BA,1980-06-23,5.296296119689941
822615,BA,1980-06-24,5.407406806945801
822616,BA,1980-06-25,5.462963104248047
822617,BA,1980-06-26,5.314815044403076
822618,BA,1980-06-27,5.314815044403076
822619,BA,1980-06-30,5.185184955596924
822620,BA,1980-07-01,5.240740776062012
822621,BA,1980-07-02,5.314815044403076
822622,BA,1980-07-03,5.444444179534912
822623,BA,1980-07-07,5.481481075286865
822624,BA,1980-07-08,5.629630088806152
822625,BA,1980-07-09,5.6666669845581055
822626,BA,1980-07-10,5.574073791503906
822627,BA,1980-07-11,5.574073791503906
822628,BA,1980-07-14,5.722221851348877
822629,BA,1980-07-15,5.685184955596924
822630,BA,1980-07-16,5.777778148651123
822631,BA,1980-07-17,5.851851940155029
822632,BA,1980-07-18,5.888888835906982
822633,BA,1980-07-21,6.037036895751953
822634,BA,1980-07-22,5.888888835906982
822635,BA,1980-07-23,5.777778148651123
822636,BA,1980-07-24,5.759259223937988
822637,BA,1980-07-25,5.685184955596924
822638,BA,1980-07-28,5.722221851348877
822639,BA,1980-07-29,5.777778148651123
822640,BA,1980-07-30,5.685184955596924
822641,BA,1980-07-31,5.6666669845581055
822642,BA,1980-08-01,5.611111164093018
822643,BA,1980-08-04,5.740740776062012
822644,BA,1980-08-05,5.481481075286865
822645,BA,1980-08-06,5.537036895751953
822646,BA,1980-08-07,5.518518924713135
822647,BA,1980-08-08,5.574073791503906
822648,BA,1980-08-11,5.685184955596924
822649,BA,1980-08-12,5.574073791503906
822650,BA,1980-08-13,5.537036895751953
822651,BA,1980-08-14,5.555555820465088
822652,BA,1980-08-15,5.5
822653,BA,1980-08-18,5.592593193054199
822654,BA,1980-08-19,5.574073791503906
822655,BA,1980-08-20,5.814815044403076
822656,BA,1980-08-21,5.796296119689941
822657,BA,1980-08-22,5.796296119689941
822658,BA,1980-08-25,5.777778148651123
822659,BA,1980-08-26,5.833333015441895
822660,BA,1980-08-27,5.759259223937988
822661,BA,1980-08-28,5.648148059844971
822662,BA,1980-08-29,5.629630088806152
822663,BA,1980-09-02,5.6666669845581055
822664,BA,1980-09-03,5.777778148651123
822665,BA,1980-09-04,5.759259223937988
822666,BA,1980-09-05,5.703703880310059
822667,BA,1980-09-08,5.574073791503906
822668,BA,1980-09-09,5.777778148651123
822669,BA,1980-09-10,5.759259223937988
822670,BA,1980-09-11,5.759259223937988
822671,BA,1980-09-12,5.703703880310059
822672,BA,1980-09-15,5.722221851348877
822673,BA,1980-09-16,5.722221851348877
822674,BA,1980-09-17,6.074073791503906
822675,BA,1980-09-18,6.037036895751953
822676,BA,1980-09-19,6.0
822677,BA,1980-09-22,6.1666669845581055
822678,BA,1980-09-23,5.981481075286865
822679,BA,1980-09-24,6.037036895751953
822680,BA,1980-09-25,5.944444179534912
822681,BA,1980-09-26,5.777778148651123
822682,BA,1980-09-29,5.703703880310059
822683,BA,1980-09-30,5.703703880310059
822684,BA,1980-10-01,5.870369911193848
822685,BA,1980-10-02,5.888888835906982
822686,BA,1980-10-03,5.962963104248047
822687,BA,1980-10-06,6.074073791503906
822688,BA,1980-10-07,6.0
822689,BA,1980-10-08,5.962963104248047
822690,BA,1980-10-09,5.870369911193848
822691,BA,1980-10-10,5.833333015441895
822692,BA,1980-10-13,5.870369911193848
822693,BA,1980-10-14,5.888888835906982
822694,BA,1980-10-15,6.037036895751953
822695,BA,1980-10-16,5.555555820465088
822696,BA,1980-10-17,5.555555820465088
822697,BA,1980-10-20,5.518518924713135
822698,BA,1980-10-21,5.259259223937988
822699,BA,1980-10-22,5.277778148651123
822700,BA,1980-10-23,5.111111164093018
822701,BA,1980-10-24,5.129630088806152
822702,BA,1980-10-27,5.1666669845581055
822703,BA,1980-10-28,5.222221851348877
822704,BA,1980-10-29,5.222221851348877
822705,BA,1980-10-30,5.222221851348877
822706,BA,1980-10-31,5.333333015441895
822707,BA,1980-11-03,5.537036895751953
822708,BA,1980-11-05,5.740740776062012
822709,BA,1980-11-06,5.481481075286865
822710,BA,1980-11-07,5.407406806945801
822711,BA,1980-11-10,5.333333015441895
822712,BA,1980-11-11,5.481481075286865
822713,BA,1980-11-12,5.851851940155029
822714,BA,1980-11-13,5.925926208496094
822715,BA,1980-11-14,5.814815044403076
822716,BA,1980-11-17,5.851851940155029
822717,BA,1980-11-18,5.925926208496094
822718,BA,1980-11-19,5.907406806945801
822719,BA,1980-11-20,5.962963104248047
822720,BA,1980-11-21,5.759259223937988
822721,BA,1980-11-24,5.759259223937988
822722,BA,1980-11-25,5.740740776062012
822723,BA,1980-11-26,5.703703880310059
822724,BA,1980-11-28,5.6666669845581055
822725,BA,1980-12-01,5.574073791503906
822726,BA,1980-12-02,5.6666669845581055
822727,BA,1980-12-03,5.703703880310059
822728,BA,1980-12-04,5.851851940155029
822729,BA,1980-12-05,5.6666669845581055
822730,BA,1980-12-08,5.629630088806152
822731,BA,1980-12-09,5.611111164093018
822732,BA,1980-12-10,5.5
822733,BA,1980-12-11,5.462963104248047
822734,BA,1980-12-12,5.481481075286865
822735,BA,1980-12-15,5.518518924713135
822736,BA,1980-12-16,5.5
822737,BA,1980-12-17,5.685184955596924
822738,BA,1980-12-18,5.703703880310059
822739,BA,1980-12-19,5.944444179534912
822740,BA,1980-12-22,6.0
822741,BA,1980-12-23,6.092593193054199
822742,BA,1980-12-24,6.037036895751953
822743,BA,1980-12-26,6.259259223937988
822744,BA,1980-12-29,6.407406806945801
822745,BA,1980-12-30,6.462963104248047
822746,BA,1980-12-31,6.537036895751953
822747,BA,1981-01-02,6.407406806945801
822748,BA,1981-01-05,6.5
822749,BA,1981-01-06,6.5
822750,BA,1981-01-07,6.129630088806152
822751,BA,1981-01-08,5.907406806945801
822752,BA,1981-01-09,6.037036895751953
822753,BA,1981-01-12,6.129630088806152
822754,BA,1981-01-13,6.111111164093018
822755,BA,1981-01-14,6.037036895751953
822756,BA,1981-01-15,6.259259223937988
822757,BA,1981-01-16,6.351851940155029
822758,BA,1981-01-19,6.296296119689941
822759,BA,1981-01-20,6.092593193054199
822760,BA,1981-01-21,6.129630088806152
822761,BA,1981-01-22,6.018518924713135
822762,BA,1981-01-23,5.981481075286865
822763,BA,1981-01-26,5.981481075286865
822764,BA,1981-01-27,6.055555820465088
822765,BA,1981-01-28,5.888888835906982
822766,BA,1981-01-29,5.925926208496094
822767,BA,1981-01-30,5.888888835906982
822768,BA,1981-02-02,5.722221851348877
822769,BA,1981-02-03,5.685184955596924
822770,BA,1981-02-04,5.648148059844971
822771,BA,1981-02-05,5.777778148651123
822772,BA,1981-02-06,5.481481075286865
822773,BA,1981-02-09,5.314815044403076
822774,BA,1981-02-10,5.407406806945801
822775,BA,1981-02-11,5.333333015441895
822776,BA,1981-02-12,5.259259223937988
822777,BA,1981-02-13,5.1666669845581055
822778,BA,1981-02-17,5.240740776062012
822779,BA,1981-02-18,5.259259223937988
822780,BA,1981-02-19,5.1666669845581055
822781,BA,1981-02-20,5.092593193054199
822782,BA,1981-02-23,5.074073791503906
822783,BA,1981-02-24,5.074073791503906
822784,BA,1981-02-25,5.129630088806152
822785,BA,1981-02-26,5.277778148651123
822786,BA,1981-02-27,5.185184955596924
822787,BA,1981-03-02,5.185184955596924
822788,BA,1981-03-03,5.185184955596924
822789,BA,1981-03-04,5.129630088806152
822790,BA,1981-03-05,5.148148059844971
822791,BA,1981-03-06,5.148148059844971
822792,BA,1981-03-09,5.333333015441895
822793,BA,1981-03-10,5.222221851348877
822794,BA,1981-03-11,5.111111164093018
822795,BA,1981-03-12,5.203703880310059
822796,BA,1981-03-13,5.037036895751953
822797,BA,1981-03-16,5.222221851348877
822798,BA,1981-03-17,5.222221851348877
822799,BA,1981-03-18,5.148148059844971
822800,BA,1981-03-19,5.111111164093018
822801,BA,1981-03-20,5.148148059844971
822802,BA,1981-03-23,5.296296119689941
822803,BA,1981-03-24,5.148148059844971
822804,BA,1981-03-25,5.240740776062012
822805,BA,1981-03-26,5.148148059844971
822806,BA,1981-03-27,5.129630088806152
822807,BA,1981-03-30,5.203703880310059
822808,BA,1981-03-31,5.203703880310059
822809,BA,1981-04-01,5.203703880310059
822810,BA,1981-04-02,5.1666669845581055
822811,BA,1981-04-03,5.129630088806152
822812,BA,1981-04-06,5.074073791503906
822813,BA,1981-04-07,5.018518924713135
822814,BA,1981-04-08,5.018518924713135
822815,BA,1981-04-09,5.037036895751953
822816,BA,1981-04-10,5.037036895751953
822817,BA,1981-04-13,5.018518924713135
822818,BA,1981-04-14,5.018518924713135
822819,BA,1981-04-15,5.185184955596924
822820,BA,1981-04-16,5.185184955596924
822821,BA,1981-04-20,5.259259223937988
822822,BA,1981-04-21,5.222221851348877
822823,BA,1981-04-22,5.148148059844971
822824,BA,1981-04-23,5.185184955596924
822825,BA,1981-04-24,5.240740776062012
822826,BA,1981-04-27,5.240740776062012
822827,BA,1981-04-28,5.185184955596924
822828,BA,1981-04-29,5.111111164093018
822829,BA,1981-04-30,5.037036895751953
822830,BA,1981-05-01,5.055555820465088
822831,BA,1981-05-04,4.944444179534912
822832,BA,1981-05-05,4.888888835906982
822833,BA,1981-05-06,4.888888835906982
822834,BA,1981-05-07,4.870369911193848
822835,BA,1981-05-08,4.777778148651123
822836,BA,1981-05-11,4.740740776062012
822837,BA,1981-05-12,4.703703880310059
822838,BA,1981-05-13,4.740740776062012
822839,BA,1981-05-14,4.796296119689941
822840,BA,1981-05-15,4.907406806945801
822841,BA,1981-05-18,4.870369911193848
822842,BA,1981-05-19,4.870369911193848
822843,BA,1981-05-20,4.870369911193848
822844,BA,1981-05-21,4.740740776062012
822845,BA,1981-05-22,4.703703880310059
822846,BA,1981-05-26,4.740740776062012
822847,BA,1981-05-27,4.722221851348877
822848,BA,1981-05-28,4.777778148651123
822849,BA,1981-05-29,4.814815044403076
822850,BA,1981-06-01,4.833333015441895
822851,BA,1981-06-02,4.611111164093018
822852,BA,1981-06-03,4.592593193054199
822853,BA,1981-06-04,4.518518924713135
822854,BA,1981-06-05,4.518518924713135
822855,BA,1981-06-08,4.629630088806152
822856,BA,1981-06-09,4.518518924713135
822857,BA,1981-06-10,4.537036895751953
822858,BA,1981-06-11,4.518518924713135
822859,BA,1981-06-12,4.592593193054199
822860,BA,1981-06-15,4.740740776062012
822861,BA,1981-06-16,4.759259223937988
822862,BA,1981-06-17,4.777778148651123
822863,BA,1981-06-18,4.703703880310059
822864,BA,1981-06-19,4.574073791503906
822865,BA,1981-06-22,4.462963104248047
822866,BA,1981-06-23,4.574073791503906
822867,BA,1981-06-24,4.629630088806152
822868,BA,1981-06-25,4.648148059844971
822869,BA,1981-06-26,4.592593193054199
822870,BA,1981-06-29,4.574073791503906
822871,BA,1981-06-30,4.537036895751953
822872,BA,1981-07-01,4.5
822873,BA,1981-07-02,4.425926208496094
822874,BA,1981-07-06,4.333333015441895
822875,BA,1981-07-07,4.370369911193848
822876,BA,1981-07-08,4.351851940155029
822877,BA,1981-07-09,4.444444179534912
822878,BA,1981-07-10,4.462963104248047
822879,BA,1981-07-13,4.425926208496094
822880,BA,1981-07-14,4.388888835906982
822881,BA,1981-07-15,4.407406806945801
822882,BA,1981-07-16,4.425926208496094
822883,BA,1981-07-17,4.407406806945801
822884,BA,1981-07-20,4.314815044403076
822885,BA,1981-07-21,4.203703880310059
822886,BA,1981-07-22,4.203703880310059
822887,BA,1981-07-23,4.222221851348877
822888,BA,1981-07-24,4.185184955596924
822889,BA,1981-07-27,4.1666669845581055
822890,BA,1981-07-28,4.129630088806152
822891,BA,1981-07-29,4.092593193054199
822892,BA,1981-07-30,4.074073791503906
822893,BA,1981-07-31,4.092593193054199
822894,BA,1981-08-03,4.055555820465088
822895,BA,1981-08-04,4.055555820465088
822896,BA,1981-08-05,4.185184955596924
822897,BA,1981-08-06,4.1666669845581055
822898,BA,1981-08-07,4.0
822899,BA,1981-08-10,3.981481075286865
822900,BA,1981-08-11,4.037036895751953
822901,BA,1981-08-12,4.129630088806152
822902,BA,1981-08-13,4.111111164093018
822903,BA,1981-08-14,4.148148059844971
822904,BA,1981-08-17,4.055555820465088
822905,BA,1981-08-18,4.055555820465088
822906,BA,1981-08-19,4.018518924713135
822907,BA,1981-08-20,3.925925970077514
822908,BA,1981-08-21,3.759258985519409
822909,BA,1981-08-24,3.6666669845581055
822910,BA,1981-08-25,3.59259295463562
822911,BA,1981-08-26,3.555556058883667
822912,BA,1981-08-27,3.537036895751953
822913,BA,1981-08-28,3.555556058883667
822914,BA,1981-08-31,3.40740704536438
822915,BA,1981-09-01,3.40740704536438
822916,BA,1981-09-02,3.5740740299224854
822917,BA,1981-09-03,3.5185189247131348
822918,BA,1981-09-04,3.555556058883667
822919,BA,1981-09-08,3.462963104248047
822920,BA,1981-09-09,3.481481075286865
822921,BA,1981-09-10,3.5740740299224854
822922,BA,1981-09-11,3.7962958812713614
822923,BA,1981-09-14,3.722222089767456
822924,BA,1981-09-15,3.777777910232544
822925,BA,1981-09-16,3.870369911193848
822926,BA,1981-09-17,3.7962958812713614
822927,BA,1981-09-18,3.740741014480591
822928,BA,1981-09-21,3.685184955596924
822929,BA,1981-09-22,3.629630088806152
822930,BA,1981-09-23,3.59259295463562
822931,BA,1981-09-24,3.537036895751953
822932,BA,1981-09-25,3.444443941116333
822933,BA,1981-09-28,3.59259295463562
822934,BA,1981-09-29,3.555556058883667
822935,BA,1981-09-30,3.5740740299224854
822936,BA,1981-10-01,3.537036895751953
822937,BA,1981-10-02,3.629630088806152
822938,BA,1981-10-05,3.59259295463562
822939,BA,1981-10-06,3.5
822940,BA,1981-10-07,3.59259295463562
822941,BA,1981-10-08,3.90740704536438
822942,BA,1981-10-09,3.8333330154418954
822943,BA,1981-10-12,3.777777910232544
822944,BA,1981-10-13,3.7037041187286377
822945,BA,1981-10-14,3.6481480598449703
822946,BA,1981-10-15,3.7962958812713614
822947,BA,1981-10-16,3.870369911193848
822948,BA,1981-10-19,3.981481075286865
822949,BA,1981-10-20,3.944443941116333
822950,BA,1981-10-21,3.90740704536438
822951,BA,1981-10-22,3.944443941116333
822952,BA,1981-10-23,3.851851940155029
822953,BA,1981-10-26,3.777777910232544
822954,BA,1981-10-27,3.851851940155029
822955,BA,1981-10-28,3.870369911193848
822956,BA,1981-10-29,3.8888890743255615
822957,BA,1981-10-30,3.851851940155029
822958,BA,1981-11-02,3.851851940155029
822959,BA,1981-11-03,3.870369911193848
822960,BA,1981-11-04,3.7962958812713614
822961,BA,1981-11-05,3.814815044403076
822962,BA,1981-11-06,3.7037041187286377
822963,BA,1981-11-09,3.537036895751953
822964,BA,1981-11-10,3.5185189247131348
822965,BA,1981-11-11,3.555556058883667
822966,BA,1981-11-12,3.555556058883667
822967,BA,1981-11-13,3.40740704536438
822968,BA,1981-11-16,3.370369911193848
822969,BA,1981-11-17,3.388889074325561
822970,BA,1981-11-18,3.40740704536438
822971,BA,1981-11-19,3.3518519401550293
822972,BA,1981-11-20,3.370369911193848
822973,BA,1981-11-23,3.370369911193848
822974,BA,1981-11-24,3.40740704536438
822975,BA,1981-11-25,3.388889074325561
822976,BA,1981-11-27,3.3333330154418945
822977,BA,1981-11-30,3.388889074325561
822978,BA,1981-12-01,3.370369911193848
822979,BA,1981-12-02,3.40740704536438
822980,BA,1981-12-03,3.40740704536438
822981,BA,1981-12-04,3.5
822982,BA,1981-12-07,3.5185189247131348
822983,BA,1981-12-08,3.555556058883667
822984,BA,1981-12-09,3.5740740299224854
822985,BA,1981-12-10,3.537036895751953
822986,BA,1981-12-11,3.59259295463562
822987,BA,1981-12-14,3.462963104248047
822988,BA,1981-12-15,3.388889074325561
822989,BA,1981-12-16,3.388889074325561
822990,BA,1981-12-17,3.444443941116333
822991,BA,1981-12-18,3.444443941116333
822992,BA,1981-12-21,3.425925970077514
822993,BA,1981-12-22,3.388889074325561
822994,BA,1981-12-23,3.277777910232544
822995,BA,1981-12-24,3.314815044403076
822996,BA,1981-12-28,3.3333330154418945
822997,BA,1981-12-29,3.314815044403076
822998,BA,1981-12-30,3.388889074325561
822999,BA,1981-12-31,3.3333330154418945
823000,BA,1982-01-04,3.444443941116333
823001,BA,1982-01-05,3.3518519401550293
823002,BA,1982-01-06,3.3518519401550293
823003,BA,1982-01-07,3.314815044403076
823004,BA,1982-01-08,3.314815044403076
823005,BA,1982-01-11,3.2037041187286377
823006,BA,1982-01-12,3.185184955596924
823007,BA,1982-01-13,3.09259295463562
823008,BA,1982-01-14,3.09259295463562
823009,BA,1982-01-15,3.1111109256744385
823010,BA,1982-01-18,3.166666984558105
823011,BA,1982-01-19,3.0740740299224854
823012,BA,1982-01-20,3.1296300888061523
823013,BA,1982-01-21,3.1296300888061523
823014,BA,1982-01-22,3.1296300888061523
823015,BA,1982-01-25,3.09259295463562
823016,BA,1982-01-26,3.055556058883667
823017,BA,1982-01-27,3.0185189247131348
823018,BA,1982-01-28,3.1481480598449707
823019,BA,1982-01-29,3.185184955596924
823020,BA,1982-02-01,3.0740740299224854
823021,BA,1982-02-02,3.09259295463562
823022,BA,1982-02-03,3.055556058883667
823023,BA,1982-02-04,3.037036895751953
823024,BA,1982-02-05,3.0185189247131348
823025,BA,1982-02-08,2.981481075286865
823026,BA,1982-02-09,2.90740704536438
823027,BA,1982-02-10,2.925925970077514
823028,BA,1982-02-11,2.925925970077514
823029,BA,1982-02-12,2.7962958812713623
823030,BA,1982-02-16,2.759258985519409
823031,BA,1982-02-17,2.777777910232544
823032,BA,1982-02-18,2.888889074325561
823033,BA,1982-02-19,2.925925970077514
823034,BA,1982-02-22,2.888889074325561
823035,BA,1982-02-23,2.888889074325561
823036,BA,1982-02-24,2.981481075286865
823037,BA,1982-02-25,2.8333330154418945
823038,BA,1982-02-26,2.777777910232544
823039,BA,1982-03-01,2.759258985519409
823040,BA,1982-03-02,2.777777910232544
823041,BA,1982-03-03,2.722222089767456
823042,BA,1982-03-04,2.722222089767456
823043,BA,1982-03-05,2.740741014480591
823044,BA,1982-03-08,2.666666984558105
823045,BA,1982-03-09,2.740741014480591
823046,BA,1982-03-10,2.759258985519409
823047,BA,1982-03-11,2.759258985519409
823048,BA,1982-03-12,2.722222089767456
823049,BA,1982-03-15,2.7037041187286377
823050,BA,1982-03-16,2.722222089767456
823051,BA,1982-03-17,2.666666984558105
823052,BA,1982-03-18,2.722222089767456
823053,BA,1982-03-19,2.722222089767456
823054,BA,1982-03-22,2.759258985519409
823055,BA,1982-03-23,2.777777910232544
823056,BA,1982-03-24,2.740741014480591
823057,BA,1982-03-25,2.740741014480591
823058,BA,1982-03-26,2.740741014480591
823059,BA,1982-03-29,2.666666984558105
823060,BA,1982-03-30,2.6111109256744385
823061,BA,1982-03-31,2.59259295463562
823062,BA,1982-04-01,2.5740740299224854
823063,BA,1982-04-02,2.59259295463562
823064,BA,1982-04-05,2.555556058883667
823065,BA,1982-04-06,2.555556058883667
823066,BA,1982-04-07,2.6481480598449707
823067,BA,1982-04-08,2.722222089767456
823068,BA,1982-04-12,2.8333330154418945
823069,BA,1982-04-13,2.759258985519409
823070,BA,1982-04-14,2.740741014480591
823071,BA,1982-04-15,2.740741014480591
823072,BA,1982-04-16,2.740741014480591
823073,BA,1982-04-19,2.7962958812713623
823074,BA,1982-04-20,2.888889074325561
823075,BA,1982-04-21,3.037036895751953
823076,BA,1982-04-22,3.09259295463562
823077,BA,1982-04-23,3.037036895751953
823078,BA,1982-04-26,3.055556058883667
823079,BA,1982-04-27,3.0185189247131348
823080,BA,1982-04-28,2.888889074325561
823081,BA,1982-04-29,2.8333330154418945
823082,BA,1982-04-30,2.8333330154418945
823083,BA,1982-05-03,2.8333330154418945
823084,BA,1982-05-04,2.870369911193848
823085,BA,1982-05-05,2.944443941116333
823086,BA,1982-05-06,2.981481075286865
823087,BA,1982-05-07,3.0185189247131348
823088,BA,1982-05-10,2.944443941116333
823089,BA,1982-05-11,2.888889074325561
823090,BA,1982-05-12,2.888889074325561
823091,BA,1982-05-13,2.925925970077514
823092,BA,1982-05-14,3.0
823093,BA,1982-05-17,2.870369911193848
823094,BA,1982-05-18,2.814815044403076
823095,BA,1982-05-19,2.888889074325561
823096,BA,1982-05-20,2.870369911193848
823097,BA,1982-05-21,2.7962958812713623
823098,BA,1982-05-24,2.722222089767456
823099,BA,1982-05-25,2.6481480598449707
823100,BA,1982-05-26,2.444443941116333
823101,BA,1982-05-27,2.555556058883667
823102,BA,1982-05-28,2.5185189247131348
823103,BA,1982-06-01,2.481481075286865
823104,BA,1982-06-02,2.444443941116333
823105,BA,1982-06-03,2.370369911193848
823106,BA,1982-06-04,2.40740704536438
823107,BA,1982-06-07,2.40740704536438
823108,BA,1982-06-08,2.425925970077514
823109,BA,1982-06-09,2.40740704536438
823110,BA,1982-06-10,2.40740704536438
823111,BA,1982-06-11,2.425925970077514
823112,BA,1982-06-14,2.425925970077514
823113,BA,1982-06-15,2.40740704536438
823114,BA,1982-06-16,2.388889074325561
823115,BA,1982-06-17,2.370369911193848
823116,BA,1982-06-18,2.314815044403076
823117,BA,1982-06-21,2.314815044403076
823118,BA,1982-06-22,2.314815044403076
823119,BA,1982-06-23,2.2962958812713623
823120,BA,1982-06-24,2.2962958812713623
823121,BA,1982-06-25,2.2962958812713623
823122,BA,1982-06-28,2.277777910232544
823123,BA,1982-06-29,2.277777910232544
823124,BA,1982-06-30,2.2962958812713623
823125,BA,1982-07-01,2.2962958812713623
823126,BA,1982-07-02,2.277777910232544
823127,BA,1982-07-06,2.2962958812713623
823128,BA,1982-07-07,2.277777910232544
823129,BA,1982-07-08,2.314815044403076
823130,BA,1982-07-09,2.40740704536438
823131,BA,1982-07-12,2.555556058883667
823132,BA,1982-07-13,2.5740740299224854
823133,BA,1982-07-14,2.555556058883667
823134,BA,1982-07-15,2.555556058883667
823135,BA,1982-07-16,2.555556058883667
823136,BA,1982-07-19,2.537036895751953
823137,BA,1982-07-20,2.6111109256744385
823138,BA,1982-07-21,2.6296300888061523
823139,BA,1982-07-22,2.59259295463562
823140,BA,1982-07-23,2.537036895751953
823141,BA,1982-07-26,2.5
823142,BA,1982-07-27,2.40740704536438
823143,BA,1982-07-28,2.3518519401550293
823144,BA,1982-07-29,2.370369911193848
823145,BA,1982-07-30,2.370369911193848
823146,BA,1982-08-02,2.444443941116333
823147,BA,1982-08-03,2.462963104248047
823148,BA,1982-08-04,2.555556058883667
823149,BA,1982-08-05,2.6111109256744385
823150,BA,1982-08-06,2.555556058883667
823151,BA,1982-08-09,2.444443941116333
823152,BA,1982-08-10,2.481481075286865
823153,BA,1982-08-11,2.5
823154,BA,1982-08-12,2.59259295463562
823155,BA,1982-08-13,2.722222089767456
823156,BA,1982-08-16,2.685184955596924
823157,BA,1982-08-17,2.777777910232544
823158,BA,1982-08-18,2.8333330154418945
823159,BA,1982-08-19,2.90740704536438
823160,BA,1982-08-20,2.925925970077514
823161,BA,1982-08-23,3.1481480598449707
823162,BA,1982-08-24,3.222222089767456
823163,BA,1982-08-25,3.277777910232544
823164,BA,1982-08-26,3.370369911193848
823165,BA,1982-08-27,3.2962958812713623
823166,BA,1982-08-30,3.5185189247131348
823167,BA,1982-08-31,3.5185189247131348
823168,BA,1982-09-01,3.370369911193848
823169,BA,1982-09-02,3.5
823170,BA,1982-09-03,3.537036895751953
823171,BA,1982-09-07,3.444443941116333
823172,BA,1982-09-08,3.462963104248047
823173,BA,1982-09-09,3.444443941116333
823174,BA,1982-09-10,3.3333330154418945
823175,BA,1982-09-13,3.444443941116333
823176,BA,1982-09-14,3.537036895751953
823177,BA,1982-09-15,3.6111109256744394
823178,BA,1982-09-16,3.481481075286865
823179,BA,1982-09-17,3.425925970077514
823180,BA,1982-09-20,3.425925970077514
823181,BA,1982-09-21,3.5740740299224854
823182,BA,1982-09-22,3.5185189247131348
823183,BA,1982-09-23,3.40740704536438
823184,BA,1982-09-24,3.3518519401550293
823185,BA,1982-09-27,3.3518519401550293
823186,BA,1982-09-28,3.2962958812713623
823187,BA,1982-09-29,3.222222089767456
823188,BA,1982-09-30,3.0740740299224854
823189,BA,1982-10-01,3.1296300888061523
823190,BA,1982-10-04,3.1296300888061523
823191,BA,1982-10-05,3.185184955596924
823192,BA,1982-10-06,3.3333330154418945
823193,BA,1982-10-07,3.40740704536438
823194,BA,1982-10-08,3.259258985519409
823195,BA,1982-10-11,3.40740704536438
823196,BA,1982-10-12,3.425925970077514
823197,BA,1982-10-13,3.462963104248047
823198,BA,1982-10-14,3.537036895751953
823199,BA,1982-10-15,3.5185189247131348
823200,BA,1982-10-18,3.6111109256744394
823201,BA,1982-10-19,3.6481480598449703
823202,BA,1982-10-20,3.8333330154418954
823203,BA,1982-10-21,3.925925970077514
823204,BA,1982-10-22,4.0
823205,BA,1982-10-25,3.7962958812713614
823206,BA,1982-10-26,3.814815044403076
823207,BA,1982-10-27,4.129630088806152
823208,BA,1982-10-28,4.055555820465088
823209,BA,1982-10-29,4.055555820465088
823210,BA,1982-11-01,4.037036895751953
823211,BA,1982-11-02,4.148148059844971
823212,BA,1982-11-03,4.351851940155029
823213,BA,1982-11-04,4.129630088806152
823214,BA,1982-11-05,4.388888835906982
823215,BA,1982-11-08,4.407406806945801
823216,BA,1982-11-09,4.592593193054199
823217,BA,1982-11-10,4.296296119689941
823218,BA,1982-11-11,4.444444179534912
823219,BA,1982-11-12,4.296296119689941
823220,BA,1982-11-15,4.148148059844971
823221,BA,1982-11-16,4.111111164093018
823222,BA,1982-11-17,4.351851940155029
823223,BA,1982-11-18,4.277778148651123
823224,BA,1982-11-19,4.222221851348877
823225,BA,1982-11-22,4.185184955596924
823226,BA,1982-11-23,4.370369911193848
823227,BA,1982-11-24,4.425926208496094
823228,BA,1982-11-26,4.481481075286865
823229,BA,1982-11-29,4.518518924713135
823230,BA,1982-11-30,4.796296119689941
823231,BA,1982-12-01,4.777778148651123
823232,BA,1982-12-02,4.888888835906982
823233,BA,1982-12-03,4.833333015441895
823234,BA,1982-12-06,4.981481075286865
823235,BA,1982-12-07,5.018518924713135
823236,BA,1982-12-08,4.851851940155029
823237,BA,1982-12-09,4.629630088806152
823238,BA,1982-12-10,4.777778148651123
823239,BA,1982-12-13,4.888888835906982
823240,BA,1982-12-14,4.833333015441895
823241,BA,1982-12-15,4.648148059844971
823242,BA,1982-12-16,4.6666669845581055
823243,BA,1982-12-17,4.833333015441895
823244,BA,1982-12-20,4.814815044403076
823245,BA,1982-12-21,5.129630088806152
823246,BA,1982-12-22,5.222221851348877
823247,BA,1982-12-23,5.222221851348877
823248,BA,1982-12-27,5.185184955596924
823249,BA,1982-12-28,5.074073791503906
823250,BA,1982-12-29,5.074073791503906
823251,BA,1982-12-30,4.981481075286865
823252,BA,1982-12-31,5.018518924713135
823253,BA,1983-01-03,4.981481075286865
823254,BA,1983-01-04,5.037036895751953
823255,BA,1983-01-05,5.185184955596924
823256,BA,1983-01-06,5.185184955596924
823257,BA,1983-01-07,5.185184955596924
823258,BA,1983-01-10,5.240740776062012
823259,BA,1983-01-11,5.240740776062012
823260,BA,1983-01-12,5.351851940155029
823261,BA,1983-01-13,5.425926208496094
823262,BA,1983-01-14,5.462963104248047
823263,BA,1983-01-17,5.388888835906982
823264,BA,1983-01-18,5.277778148651123
823265,BA,1983-01-19,5.111111164093018
823266,BA,1983-01-20,5.092593193054199
823267,BA,1983-01-21,5.018518924713135
823268,BA,1983-01-24,4.962963104248047
823269,BA,1983-01-25,5.185184955596924
823270,BA,1983-01-26,5.203703880310059
823271,BA,1983-01-27,5.351851940155029
823272,BA,1983-01-28,5.222221851348877
823273,BA,1983-01-31,5.407406806945801
823274,BA,1983-02-01,5.333333015441895
823275,BA,1983-02-02,5.314815044403076
823276,BA,1983-02-03,5.277778148651123
823277,BA,1983-02-04,5.629630088806152
823278,BA,1983-02-07,5.592593193054199
823279,BA,1983-02-08,5.462963104248047
823280,BA,1983-02-09,5.425926208496094
823281,BA,1983-02-10,5.481481075286865
823282,BA,1983-02-11,5.481481075286865
823283,BA,1983-02-14,5.481481075286865
823284,BA,1983-02-15,5.296296119689941
823285,BA,1983-02-16,5.370369911193848
823286,BA,1983-02-17,5.333333015441895
823287,BA,1983-02-18,5.296296119689941
823288,BA,1983-02-22,5.259259223937988
823289,BA,1983-02-23,5.370369911193848
823290,BA,1983-02-24,5.481481075286865
823291,BA,1983-02-25,5.444444179534912
823292,BA,1983-02-28,5.425926208496094
823293,BA,1983-03-01,5.5
823294,BA,1983-03-02,5.462963104248047
823295,BA,1983-03-03,5.370369911193848
823296,BA,1983-03-04,5.351851940155029
823297,BA,1983-03-07,5.370369911193848
823298,BA,1983-03-08,5.351851940155029
823299,BA,1983-03-09,5.555555820465088
823300,BA,1983-03-10,5.611111164093018
823301,BA,1983-03-11,5.555555820465088
823302,BA,1983-03-14,5.481481075286865
823303,BA,1983-03-15,5.555555820465088
823304,BA,1983-03-16,5.611111164093018
823305,BA,1983-03-17,5.629630088806152
823306,BA,1983-03-18,5.629630088806152
823307,BA,1983-03-21,5.611111164093018
823308,BA,1983-03-22,5.6666669845581055
823309,BA,1983-03-23,5.833333015441895
823310,BA,1983-03-24,5.851851940155029
823311,BA,1983-03-25,6.018518924713135
823312,BA,1983-03-28,6.074073791503906
823313,BA,1983-03-29,5.962963104248047
823314,BA,1983-03-30,6.018518924713135
823315,BA,1983-03-31,5.925926208496094
823316,BA,1983-04-04,5.888888835906982
823317,BA,1983-04-05,5.962963104248047
823318,BA,1983-04-06,5.944444179534912
823319,BA,1983-04-07,5.944444179534912
823320,BA,1983-04-08,6.037036895751953
823321,BA,1983-04-11,6.222221851348877
823322,BA,1983-04-12,6.203703880310059
823323,BA,1983-04-13,6.203703880310059
823324,BA,1983-04-14,6.1666669845581055
823325,BA,1983-04-15,6.111111164093018
823326,BA,1983-04-18,6.055555820465088
823327,BA,1983-04-19,5.981481075286865
823328,BA,1983-04-20,6.037036895751953
823329,BA,1983-04-21,6.055555820465088
823330,BA,1983-04-22,6.111111164093018
823331,BA,1983-04-25,6.074073791503906
823332,BA,1983-04-26,5.925926208496094
823333,BA,1983-04-27,5.796296119689941
823334,BA,1983-04-28,5.759259223937988
823335,BA,1983-04-29,5.6666669845581055
823336,BA,1983-05-02,5.611111164093018
823337,BA,1983-05-03,5.537036895751953
823338,BA,1983-05-04,5.629630088806152
823339,BA,1983-05-05,5.777778148651123
823340,BA,1983-05-06,5.796296119689941
823341,BA,1983-05-09,5.574073791503906
823342,BA,1983-05-10,5.537036895751953
823343,BA,1983-05-11,5.518518924713135
823344,BA,1983-05-12,5.518518924713135
823345,BA,1983-05-13,5.537036895751953
823346,BA,1983-05-16,5.518518924713135
823347,BA,1983-05-17,5.555555820465088
823348,BA,1983-05-18,5.518518924713135
823349,BA,1983-05-19,5.481481075286865
823350,BA,1983-05-20,5.425926208496094
823351,BA,1983-05-23,5.425926208496094
823352,BA,1983-05-24,5.462963104248047
823353,BA,1983-05-25,5.777778148651123
823354,BA,1983-05-26,6.092593193054199
823355,BA,1983-05-27,6.037036895751953
823356,BA,1983-05-31,5.925926208496094
823357,BA,1983-06-01,6.111111164093018
823358,BA,1983-06-02,6.537036895751953
823359,BA,1983-06-03,6.462963104248047
823360,BA,1983-06-06,6.425926208496094
823361,BA,1983-06-07,6.351851940155029
823362,BA,1983-06-08,6.222221851348877
823363,BA,1983-06-09,6.240740776062012
823364,BA,1983-06-10,6.518518924713135
823365,BA,1983-06-13,6.462963104248047
823366,BA,1983-06-14,6.740740776062012
823367,BA,1983-06-15,6.907406806945801
823368,BA,1983-06-16,7.037036895751953
823369,BA,1983-06-17,6.925926208496094
823370,BA,1983-06-20,7.018518924713135
823371,BA,1983-06-21,7.037036895751953
823372,BA,1983-06-22,7.074073791503906
823373,BA,1983-06-23,7.0
823374,BA,1983-06-24,6.962963104248047
823375,BA,1983-06-27,6.722221851348877
823376,BA,1983-06-28,6.648148059844971
823377,BA,1983-06-29,6.870369911193848
823378,BA,1983-06-30,6.777778148651123
823379,BA,1983-07-01,6.777778148651123
823380,BA,1983-07-05,6.648148059844971
823381,BA,1983-07-06,6.611111164093018
823382,BA,1983-07-07,6.574073791503906
823383,BA,1983-07-08,6.703703880310059
823384,BA,1983-07-11,6.870369911193848
823385,BA,1983-07-12,6.870369911193848
823386,BA,1983-07-13,6.777778148651123
823387,BA,1983-07-14,6.6666669845581055
823388,BA,1983-07-15,6.611111164093018
823389,BA,1983-07-18,6.481481075286865
823390,BA,1983-07-19,6.444444179534912
823391,BA,1983-07-20,6.611111164093018
823392,BA,1983-07-21,6.6666669845581055
823393,BA,1983-07-22,6.6666669845581055
823394,BA,1983-07-25,6.759259223937988
823395,BA,1983-07-26,6.851851940155029
823396,BA,1983-07-27,6.703703880310059
823397,BA,1983-07-28,6.574073791503906
823398,BA,1983-07-29,6.1666669845581055
823399,BA,1983-08-01,6.222221851348877
823400,BA,1983-08-02,6.074073791503906
823401,BA,1983-08-03,6.185184955596924
823402,BA,1983-08-04,6.240740776062012
823403,BA,1983-08-05,6.148148059844971
823404,BA,1983-08-08,5.925926208496094
823405,BA,1983-08-09,5.944444179534912
823406,BA,1983-08-10,5.925926208496094
823407,BA,1983-08-11,5.981481075286865
823408,BA,1983-08-12,6.0
823409,BA,1983-08-15,6.055555820465088
823410,BA,1983-08-16,6.0
823411,BA,1983-08-17,5.907406806945801
823412,BA,1983-08-18,5.759259223937988
823413,BA,1983-08-19,5.722221851348877
823414,BA,1983-08-22,5.574073791503906
823415,BA,1983-08-23,5.5
823416,BA,1983-08-24,5.407406806945801
823417,BA,1983-08-25,5.407406806945801
823418,BA,1983-08-26,5.537036895751953
823419,BA,1983-08-29,5.425926208496094
823420,BA,1983-08-30,5.537036895751953
823421,BA,1983-08-31,5.611111164093018
823422,BA,1983-09-01,5.796296119689941
823423,BA,1983-09-02,5.925926208496094
823424,BA,1983-09-06,6.074073791503906
823425,BA,1983-09-07,6.055555820465088
823426,BA,1983-09-08,6.074073791503906
823427,BA,1983-09-09,6.037036895751953
823428,BA,1983-09-12,6.074073791503906
823429,BA,1983-09-13,6.129630088806152
823430,BA,1983-09-14,6.1666669845581055
823431,BA,1983-09-15,6.203703880310059
823432,BA,1983-09-16,6.185184955596924
823433,BA,1983-09-19,6.425926208496094
823434,BA,1983-09-20,6.351851940155029
823435,BA,1983-09-21,6.222221851348877
823436,BA,1983-09-22,6.333333015441895
823437,BA,1983-09-23,6.370369911193848
823438,BA,1983-09-26,6.333333015441895
823439,BA,1983-09-27,5.907406806945801
823440,BA,1983-09-28,5.703703880310059
823441,BA,1983-09-29,5.759259223937988
823442,BA,1983-09-30,5.851851940155029
823443,BA,1983-10-03,6.074073791503906
823444,BA,1983-10-04,6.129630088806152
823445,BA,1983-10-05,6.092593193054199
823446,BA,1983-10-06,6.203703880310059
823447,BA,1983-10-07,6.351851940155029
823448,BA,1983-10-10,6.296296119689941
823449,BA,1983-10-11,6.092593193054199
823450,BA,1983-10-12,5.981481075286865
823451,BA,1983-10-13,5.925926208496094
823452,BA,1983-10-14,5.907406806945801
823453,BA,1983-10-17,5.740740776062012
823454,BA,1983-10-18,5.703703880310059
823455,BA,1983-10-19,5.629630088806152
823456,BA,1983-10-20,5.555555820465088
823457,BA,1983-10-21,5.611111164093018
823458,BA,1983-10-24,5.611111164093018
823459,BA,1983-10-25,5.592593193054199
823460,BA,1983-10-26,5.555555820465088
823461,BA,1983-10-27,5.555555820465088
823462,BA,1983-10-28,5.629630088806152
823463,BA,1983-10-31,5.648148059844971
823464,BA,1983-11-01,5.814815044403076
823465,BA,1983-11-02,5.925926208496094
823466,BA,1983-11-03,5.870369911193848
823467,BA,1983-11-04,5.796296119689941
823468,BA,1983-11-07,5.888888835906982
823469,BA,1983-11-08,5.925926208496094
823470,BA,1983-11-09,6.055555820465088
823471,BA,1983-11-10,6.111111164093018
823472,BA,1983-11-11,6.018518924713135
823473,BA,1983-11-14,6.111111164093018
823474,BA,1983-11-15,6.222221851348877
823475,BA,1983-11-16,6.037036895751953
823476,BA,1983-11-17,6.0
823477,BA,1983-11-18,6.055555820465088
823478,BA,1983-11-21,6.277778148651123
823479,BA,1983-11-22,6.425926208496094
823480,BA,1983-11-23,6.481481075286865
823481,BA,1983-11-25,6.462963104248047
823482,BA,1983-11-28,6.5
823483,BA,1983-11-29,6.703703880310059
823484,BA,1983-11-30,6.759259223937988
823485,BA,1983-12-01,6.703703880310059
823486,BA,1983-12-02,6.611111164093018
823487,BA,1983-12-05,6.703703880310059
823488,BA,1983-12-06,6.648148059844971
823489,BA,1983-12-07,6.833333015441895
823490,BA,1983-12-08,6.833333015441895
823491,BA,1983-12-09,6.759259223937988
823492,BA,1983-12-12,6.796296119689941
823493,BA,1983-12-13,6.777778148651123
823494,BA,1983-12-14,6.759259223937988
823495,BA,1983-12-15,6.648148059844971
823496,BA,1983-12-16,6.648148059844971
823497,BA,1983-12-19,6.814815044403076
823498,BA,1983-12-20,6.833333015441895
823499,BA,1983-12-21,6.796296119689941
823500,BA,1983-12-22,6.685184955596924
823501,BA,1983-12-23,6.685184955596924
823502,BA,1983-12-27,6.722221851348877
823503,BA,1983-12-28,6.629630088806152
823504,BA,1983-12-29,6.555555820465088
823505,BA,1983-12-30,6.481481075286865
823506,BA,1984-01-03,6.518518924713135
823507,BA,1984-01-04,6.796296119689941
823508,BA,1984-01-05,7.074073791503906
823509,BA,1984-01-06,7.055555820465088
823510,BA,1984-01-09,7.074073791503906
823511,BA,1984-01-10,7.037036895751953
823512,BA,1984-01-11,6.981481075286865
823513,BA,1984-01-12,7.018518924713135
823514,BA,1984-01-13,6.962963104248047
823515,BA,1984-01-16,6.870369911193848
823516,BA,1984-01-17,7.222221851348877
823517,BA,1984-01-18,7.370369911193848
823518,BA,1984-01-19,7.3333330154418945
823519,BA,1984-01-20,7.203703880310059
823520,BA,1984-01-23,7.092593193054199
823521,BA,1984-01-24,7.055555820465088
823522,BA,1984-01-25,6.944444179534912
823523,BA,1984-01-26,6.777778148651123
823524,BA,1984-01-27,6.833333015441895
823525,BA,1984-01-30,6.740740776062012
823526,BA,1984-01-31,6.592593193054199
823527,BA,1984-02-01,6.555555820465088
823528,BA,1984-02-02,6.370369911193848
823529,BA,1984-02-03,6.277778148651123
823530,BA,1984-02-06,6.222221851348877
823531,BA,1984-02-07,6.518518924713135
823532,BA,1984-02-08,6.240740776062012
823533,BA,1984-02-09,6.240740776062012
823534,BA,1984-02-10,6.129630088806152
823535,BA,1984-02-13,6.074073791503906
823536,BA,1984-02-14,6.203703880310059
823537,BA,1984-02-15,6.314815044403076
823538,BA,1984-02-16,6.425926208496094
823539,BA,1984-02-17,6.370369911193848
823540,BA,1984-02-21,6.277778148651123
823541,BA,1984-02-22,6.222221851348877
823542,BA,1984-02-23,6.222221851348877
823543,BA,1984-02-24,6.5
823544,BA,1984-02-27,6.444444179534912
823545,BA,1984-02-28,6.388888835906982
823546,BA,1984-02-29,6.388888835906982
823547,BA,1984-03-01,6.370369911193848
823548,BA,1984-03-02,6.314815044403076
823549,BA,1984-03-05,6.185184955596924
823550,BA,1984-03-06,6.092593193054199
823551,BA,1984-03-07,5.962963104248047
823552,BA,1984-03-08,5.907406806945801
823553,BA,1984-03-09,5.814815044403076
823554,BA,1984-03-12,5.962963104248047
823555,BA,1984-03-13,5.777778148651123
823556,BA,1984-03-14,5.648148059844971
823557,BA,1984-03-15,5.740740776062012
823558,BA,1984-03-16,5.796296119689941
823559,BA,1984-03-19,5.981481075286865
823560,BA,1984-03-20,5.888888835906982
823561,BA,1984-03-21,5.888888835906982
823562,BA,1984-03-22,5.629630088806152
823563,BA,1984-03-23,5.333333015441895
823564,BA,1984-03-26,5.388888835906982
823565,BA,1984-03-27,5.481481075286865
823566,BA,1984-03-28,5.685184955596924
823567,BA,1984-03-29,5.685184955596924
823568,BA,1984-03-30,5.648148059844971
823569,BA,1984-04-02,5.592593193054199
823570,BA,1984-04-03,5.481481075286865
823571,BA,1984-04-04,5.518518924713135
823572,BA,1984-04-05,5.388888835906982
823573,BA,1984-04-06,5.388888835906982
823574,BA,1984-04-09,5.537036895751953
823575,BA,1984-04-10,5.574073791503906
823576,BA,1984-04-11,5.574073791503906
823577,BA,1984-04-12,5.777778148651123
823578,BA,1984-04-13,5.685184955596924
823579,BA,1984-04-16,5.722221851348877
823580,BA,1984-04-17,5.6666669845581055
823581,BA,1984-04-18,5.592593193054199
823582,BA,1984-04-19,5.574073791503906
823583,BA,1984-04-23,5.611111164093018
823584,BA,1984-04-24,5.722221851348877
823585,BA,1984-04-25,5.777778148651123
823586,BA,1984-04-26,5.740740776062012
823587,BA,1984-04-27,5.703703880310059
823588,BA,1984-04-30,5.555555820465088
823589,BA,1984-05-01,5.6666669845581055
823590,BA,1984-05-02,5.6666669845581055
823591,BA,1984-05-03,5.759259223937988
823592,BA,1984-05-04,5.685184955596924
823593,BA,1984-05-07,5.796296119689941
823594,BA,1984-05-08,5.796296119689941
823595,BA,1984-05-09,5.814815044403076
823596,BA,1984-05-10,5.814815044403076
823597,BA,1984-05-11,5.759259223937988
823598,BA,1984-05-14,5.611111164093018
823599,BA,1984-05-15,5.574073791503906
823600,BA,1984-05-16,5.648148059844971
823601,BA,1984-05-17,5.648148059844971
823602,BA,1984-05-18,5.759259223937988
823603,BA,1984-05-21,5.777778148651123
823604,BA,1984-05-22,5.759259223937988
823605,BA,1984-05-23,5.6666669845581055
823606,BA,1984-05-24,5.611111164093018
823607,BA,1984-05-25,5.629630088806152
823608,BA,1984-05-29,5.555555820465088
823609,BA,1984-05-30,5.611111164093018
823610,BA,1984-05-31,5.777778148651123
823611,BA,1984-06-01,5.851851940155029
823612,BA,1984-06-04,5.962963104248047
823613,BA,1984-06-05,6.055555820465088
823614,BA,1984-06-06,6.055555820465088
823615,BA,1984-06-07,6.240740776062012
823616,BA,1984-06-08,6.333333015441895
823617,BA,1984-06-11,6.185184955596924
823618,BA,1984-06-12,6.296296119689941
823619,BA,1984-06-13,6.222221851348877
823620,BA,1984-06-14,6.185184955596924
823621,BA,1984-06-15,6.1666669845581055
823622,BA,1984-06-18,6.370369911193848
823623,BA,1984-06-19,6.370369911193848
823624,BA,1984-06-20,6.425926208496094
823625,BA,1984-06-21,6.333333015441895
823626,BA,1984-06-22,6.370369911193848
823627,BA,1984-06-25,6.462963104248047
823628,BA,1984-06-26,6.351851940155029
823629,BA,1984-06-27,6.296296119689941
823630,BA,1984-06-28,6.462963104248047
823631,BA,1984-06-29,6.481481075286865
823632,BA,1984-07-02,6.462963104248047
823633,BA,1984-07-03,6.648148059844971
823634,BA,1984-07-05,6.629630088806152
823635,BA,1984-07-06,6.6666669845581055
823636,BA,1984-07-09,6.833333015441895
823637,BA,1984-07-10,6.814815044403076
823638,BA,1984-07-11,6.611111164093018
823639,BA,1984-07-12,6.537036895751953
823640,BA,1984-07-13,6.574073791503906
823641,BA,1984-07-16,6.518518924713135
823642,BA,1984-07-17,6.6666669845581055
823643,BA,1984-07-18,6.648148059844971
823644,BA,1984-07-19,6.629630088806152
823645,BA,1984-07-20,6.629630088806152
823646,BA,1984-07-23,6.444444179534912
823647,BA,1984-07-24,6.296296119689941
823648,BA,1984-07-25,6.481481075286865
823649,BA,1984-07-26,6.629630088806152
823650,BA,1984-07-27,6.888888835906982
823651,BA,1984-07-30,6.870369911193848
823652,BA,1984-07-31,6.944444179534912
823653,BA,1984-08-01,7.111111164093018
823654,BA,1984-08-02,7.259259223937988
823655,BA,1984-08-03,7.6666669845581055
823656,BA,1984-08-06,7.611111164093018
823657,BA,1984-08-07,7.648148059844971
823658,BA,1984-08-08,7.462963104248047
823659,BA,1984-08-09,7.592593193054199
823660,BA,1984-08-10,7.555555820465088
823661,BA,1984-08-13,7.6666669845581055
823662,BA,1984-08-14,7.6666669845581055
823663,BA,1984-08-15,7.518518924713135
823664,BA,1984-08-16,7.703703880310059
823665,BA,1984-08-17,7.685184955596924
823666,BA,1984-08-20,7.759259223937988
823667,BA,1984-08-21,7.907406806945801
823668,BA,1984-08-22,7.870369911193848
823669,BA,1984-08-23,7.8333330154418945
823670,BA,1984-08-24,7.944444179534912
823671,BA,1984-08-27,7.962963104248047
823672,BA,1984-08-28,7.944444179534912
823673,BA,1984-08-29,7.962963104248047
823674,BA,1984-08-30,7.962963104248047
823675,BA,1984-08-31,7.925926208496094
823676,BA,1984-09-04,7.740740776062012
823677,BA,1984-09-05,7.685184955596924
823678,BA,1984-09-06,7.759259223937988
823679,BA,1984-09-07,7.925926208496094
823680,BA,1984-09-10,7.888888835906982
823681,BA,1984-09-11,7.962963104248047
823682,BA,1984-09-12,8.055556297302246
823683,BA,1984-09-13,8.203703880310059
823684,BA,1984-09-14,8.277777671813965
823685,BA,1984-09-17,8.259259223937988
823686,BA,1984-09-18,8.259259223937988
823687,BA,1984-09-19,8.462963104248047
823688,BA,1984-09-20,8.38888931274414
823689,BA,1984-09-21,8.277777671813965
823690,BA,1984-09-24,8.11111068725586
823691,BA,1984-09-25,8.074073791503906
823692,BA,1984-09-26,8.055556297302246
823693,BA,1984-09-27,7.888888835906982
823694,BA,1984-09-28,7.981481075286865
823695,BA,1984-10-01,7.888888835906982
823696,BA,1984-10-02,7.851851940155029
823697,BA,1984-10-03,7.685184955596924
823698,BA,1984-10-04,7.814815044403076
823699,BA,1984-10-05,7.888888835906982
823700,BA,1984-10-08,7.703703880310059
823701,BA,1984-10-09,7.685184955596924
823702,BA,1984-10-10,7.740740776062012
823703,BA,1984-10-11,7.722221851348877
823704,BA,1984-10-12,8.0925931930542
823705,BA,1984-10-15,8.166666984558105
823706,BA,1984-10-16,8.277777671813965
823707,BA,1984-10-17,8.259259223937988
823708,BA,1984-10-18,8.574073791503906
823709,BA,1984-10-19,8.574073791503906
823710,BA,1984-10-22,8.5925931930542
823711,BA,1984-10-23,8.574073791503906
823712,BA,1984-10-24,8.574073791503906
823713,BA,1984-10-25,8.444443702697754
823714,BA,1984-10-26,8.296296119689941
823715,BA,1984-10-29,8.296296119689941
823716,BA,1984-10-30,8.444443702697754
823717,BA,1984-10-31,8.555556297302246
823718,BA,1984-11-01,8.722222328186035
823719,BA,1984-11-02,8.740740776062012
823720,BA,1984-11-05,8.629630088806152
823721,BA,1984-11-06,8.5
823722,BA,1984-11-07,8.351852416992188
823723,BA,1984-11-08,8.462963104248047
823724,BA,1984-11-09,8.518519401550293
823725,BA,1984-11-12,8.444443702697754
823726,BA,1984-11-13,8.38888931274414
823727,BA,1984-11-14,8.370369911193848
823728,BA,1984-11-15,8.222222328186035
823729,BA,1984-11-16,8.0925931930542
823730,BA,1984-11-19,8.129630088806152
823731,BA,1984-11-20,8.259259223937988
823732,BA,1984-11-21,8.314814567565918
823733,BA,1984-11-23,8.425926208496094
823734,BA,1984-11-26,8.314814567565918
823735,BA,1984-11-27,8.444443702697754
823736,BA,1984-11-28,8.222222328186035
823737,BA,1984-11-29,8.148147583007812
823738,BA,1984-11-30,8.0
823739,BA,1984-12-03,7.907406806945801
823740,BA,1984-12-04,7.944444179534912
823741,BA,1984-12-05,7.925926208496094
823742,BA,1984-12-06,7.870369911193848
823743,BA,1984-12-07,7.814815044403076
823744,BA,1984-12-10,7.814815044403076
823745,BA,1984-12-11,7.907406806945801
823746,BA,1984-12-12,7.8333330154418945
823747,BA,1984-12-13,7.888888835906982
823748,BA,1984-12-14,7.981481075286865
823749,BA,1984-12-17,8.0
823750,BA,1984-12-18,8.333333015441895
823751,BA,1984-12-19,8.462963104248047
823752,BA,1984-12-20,8.259259223937988
823753,BA,1984-12-21,8.222222328186035
823754,BA,1984-12-24,8.38888931274414
823755,BA,1984-12-26,8.277777671813965
823756,BA,1984-12-27,8.351852416992188
823757,BA,1984-12-28,8.333333015441895
823758,BA,1984-12-31,8.38888931274414
823759,BA,1985-01-02,8.037036895751953
823760,BA,1985-01-03,8.0925931930542
823761,BA,1985-01-04,8.129630088806152
823762,BA,1985-01-07,8.185185432434082
823763,BA,1985-01-08,8.148147583007812
823764,BA,1985-01-09,8.259259223937988
823765,BA,1985-01-10,8.462963104248047
823766,BA,1985-01-11,8.61111068725586
823767,BA,1985-01-14,8.88888931274414
823768,BA,1985-01-15,8.796296119689941
823769,BA,1985-01-16,8.833333015441895
823770,BA,1985-01-17,8.555556297302246
823771,BA,1985-01-18,8.296296119689941
823772,BA,1985-01-21,8.629630088806152
823773,BA,1985-01-22,8.814814567565918
823774,BA,1985-01-23,8.851852416992188
823775,BA,1985-01-24,8.833333015441895
823776,BA,1985-01-25,8.944443702697754
823777,BA,1985-01-28,9.20370388031006
823778,BA,1985-01-29,9.148147583007812
823779,BA,1985-01-30,9.277777671813965
823780,BA,1985-01-31,9.240740776062012
823781,BA,1985-02-01,9.222222328186035
823782,BA,1985-02-04,9.351852416992188
823783,BA,1985-02-05,9.38888931274414
823784,BA,1985-02-06,9.129630088806152
823785,BA,1985-02-07,9.314814567565918
823786,BA,1985-02-08,9.444443702697754
823787,BA,1985-02-11,9.444443702697754
823788,BA,1985-02-12,9.518519401550291
823789,BA,1985-02-13,9.833333015441896
823790,BA,1985-02-14,9.70370388031006
823791,BA,1985-02-15,9.648147583007812
823792,BA,1985-02-19,9.518519401550291
823793,BA,1985-02-20,9.518519401550291
823794,BA,1985-02-21,9.425926208496094
823795,BA,1985-02-22,9.425926208496094
823796,BA,1985-02-25,9.444443702697754
823797,BA,1985-02-26,9.685185432434082
823798,BA,1985-02-27,9.666666984558104
823799,BA,1985-02-28,9.70370388031006
823800,BA,1985-03-01,9.870369911193848
823801,BA,1985-03-04,9.685185432434082
823802,BA,1985-03-05,9.70370388031006
823803,BA,1985-03-06,9.518519401550291
823804,BA,1985-03-07,9.4074068069458
823805,BA,1985-03-08,9.462963104248049
823806,BA,1985-03-11,9.481480598449709
823807,BA,1985-03-12,9.5925931930542
823808,BA,1985-03-13,9.38888931274414
823809,BA,1985-03-14,9.259259223937988
823810,BA,1985-03-15,9.185185432434082
823811,BA,1985-03-18,8.88888931274414
823812,BA,1985-03-19,9.148147583007812
823813,BA,1985-03-20,9.20370388031006
823814,BA,1985-03-21,9.4074068069458
823815,BA,1985-03-22,9.240740776062012
823816,BA,1985-03-25,9.037036895751951
823817,BA,1985-03-26,9.0925931930542
823818,BA,1985-03-27,9.166666984558104
823819,BA,1985-03-28,9.444443702697754
823820,BA,1985-03-29,9.259259223937988
823821,BA,1985-04-01,9.259259223937988
823822,BA,1985-04-02,9.037036895751951
823823,BA,1985-04-03,8.796296119689941
823824,BA,1985-04-04,8.777777671813965
823825,BA,1985-04-08,8.833333015441895
823826,BA,1985-04-09,8.685185432434082
823827,BA,1985-04-10,8.88888931274414
823828,BA,1985-04-11,9.018519401550291
823829,BA,1985-04-12,9.018519401550291
823830,BA,1985-04-15,9.018519401550291
823831,BA,1985-04-16,9.037036895751951
823832,BA,1985-04-17,9.185185432434082
823833,BA,1985-04-18,9.29629611968994
823834,BA,1985-04-19,9.314814567565918
823835,BA,1985-04-22,9.185185432434082
823836,BA,1985-04-23,9.148147583007812
823837,BA,1985-04-24,9.259259223937988
823838,BA,1985-04-25,9.370369911193848
823839,BA,1985-04-26,9.20370388031006
823840,BA,1985-04-29,9.037036895751951
823841,BA,1985-04-30,8.944443702697754
823842,BA,1985-05-01,8.759259223937988
823843,BA,1985-05-02,8.5
823844,BA,1985-05-03,8.5925931930542
823845,BA,1985-05-06,8.555556297302246
823846,BA,1985-05-07,8.537036895751953
823847,BA,1985-05-08,8.629630088806152
823848,BA,1985-05-09,8.962963104248047
823849,BA,1985-05-10,9.222222328186035
823850,BA,1985-05-13,9.185185432434082
823851,BA,1985-05-14,9.185185432434082
823852,BA,1985-05-15,9.185185432434082
823853,BA,1985-05-16,9.240740776062012
823854,BA,1985-05-17,9.333333015441896
823855,BA,1985-05-20,9.555556297302246
823856,BA,1985-05-21,9.444443702697754
823857,BA,1985-05-22,9.425926208496094
823858,BA,1985-05-23,9.462963104248049
823859,BA,1985-05-24,9.425926208496094
823860,BA,1985-05-28,9.4074068069458
823861,BA,1985-05-29,9.481480598449709
823862,BA,1985-05-30,9.481480598449709
823863,BA,1985-05-31,9.851852416992188
823864,BA,1985-06-03,9.833333015441896
823865,BA,1985-06-04,9.629630088806152
823866,BA,1985-06-05,9.925926208496094
823867,BA,1985-06-06,10.370369911193848
823868,BA,1985-06-07,10.185185432434082
823869,BA,1985-06-10,10.027777671813965
823870,BA,1985-06-11,10.0
823871,BA,1985-06-12,9.972222328186035
823872,BA,1985-06-13,9.694443702697754
823873,BA,1985-06-14,9.777777671813965
823874,BA,1985-06-17,9.86111068725586
823875,BA,1985-06-18,9.88888931274414
823876,BA,1985-06-19,9.805556297302246
823877,BA,1985-06-20,9.777777671813965
823878,BA,1985-06-21,9.666666984558104
823879,BA,1985-06-24,9.666666984558104
823880,BA,1985-06-25,9.805556297302246
823881,BA,1985-06-26,9.833333015441896
823882,BA,1985-06-27,9.86111068725586
823883,BA,1985-06-28,9.944443702697754
823884,BA,1985-07-01,10.083333015441896
823885,BA,1985-07-02,10.305556297302246
823886,BA,1985-07-03,10.277777671813965
823887,BA,1985-07-05,10.38888931274414
823888,BA,1985-07-08,10.416666984558104
823889,BA,1985-07-09,10.333333015441896
823890,BA,1985-07-10,10.38888931274414
823891,BA,1985-07-11,10.277777671813965
823892,BA,1985-07-12,10.5
823893,BA,1985-07-15,10.583333015441896
823894,BA,1985-07-16,10.944443702697754
823895,BA,1985-07-17,11.083333015441896
823896,BA,1985-07-18,10.944443702697754
823897,BA,1985-07-19,10.805556297302246
823898,BA,1985-07-22,10.61111068725586
823899,BA,1985-07-23,10.833333015441896
823900,BA,1985-07-24,10.583333015441896
823901,BA,1985-07-25,10.444443702697754
823902,BA,1985-07-26,10.472222328186035
823903,BA,1985-07-29,10.25
823904,BA,1985-07-30,10.222222328186035
823905,BA,1985-07-31,10.722222328186035
823906,BA,1985-08-01,11.083333015441896
823907,BA,1985-08-02,11.055556297302246
823908,BA,1985-08-05,10.972222328186035
823909,BA,1985-08-06,10.722222328186035
823910,BA,1985-08-07,10.916666984558104
823911,BA,1985-08-08,11.083333015441896
823912,BA,1985-08-09,11.083333015441896
823913,BA,1985-08-12,10.86111068725586
823914,BA,1985-08-13,10.916666984558104
823915,BA,1985-08-14,10.805556297302246
823916,BA,1985-08-15,10.722222328186035
823917,BA,1985-08-16,10.444443702697754
823918,BA,1985-08-19,10.38888931274414
823919,BA,1985-08-20,10.555556297302246
823920,BA,1985-08-21,10.777777671813965
823921,BA,1985-08-22,10.583333015441896
823922,BA,1985-08-23,10.333333015441896
823923,BA,1985-08-26,10.444443702697754
823924,BA,1985-08-27,10.63888931274414
823925,BA,1985-08-28,10.833333015441896
823926,BA,1985-08-29,10.88888931274414
823927,BA,1985-08-30,10.694443702697754
823928,BA,1985-09-03,10.555556297302246
823929,BA,1985-09-04,10.333333015441896
823930,BA,1985-09-05,10.694443702697754
823931,BA,1985-09-06,10.833333015441896
823932,BA,1985-09-09,10.75
823933,BA,1985-09-10,10.666666984558104
823934,BA,1985-09-11,10.583333015441896
823935,BA,1985-09-12,10.5
823936,BA,1985-09-13,10.36111068725586
823937,BA,1985-09-16,10.25
823938,BA,1985-09-17,10.055556297302246
823939,BA,1985-09-18,10.25
823940,BA,1985-09-19,10.36111068725586
823941,BA,1985-09-20,10.416666984558104
823942,BA,1985-09-23,10.416666984558104
823943,BA,1985-09-24,10.222222328186035
823944,BA,1985-09-25,10.0
823945,BA,1985-09-26,10.083333015441896
823946,BA,1985-09-30,10.083333015441896
823947,BA,1985-10-01,10.36111068725586
823948,BA,1985-10-02,10.38888931274414
823949,BA,1985-10-03,10.333333015441896
823950,BA,1985-10-04,10.027777671813965
823951,BA,1985-10-07,9.88888931274414
823952,BA,1985-10-08,9.777777671813965
823953,BA,1985-10-09,9.666666984558104
823954,BA,1985-10-10,9.555556297302246
823955,BA,1985-10-11,9.694443702697754
823956,BA,1985-10-14,9.86111068725586
823957,BA,1985-10-15,9.972222328186035
823958,BA,1985-10-16,10.027777671813965
823959,BA,1985-10-17,10.166666984558104
823960,BA,1985-10-18,10.083333015441896
823961,BA,1985-10-21,9.777777671813965
823962,BA,1985-10-22,10.083333015441896
823963,BA,1985-10-23,10.444443702697754
823964,BA,1985-10-24,10.333333015441896
823965,BA,1985-10-25,10.13888931274414
823966,BA,1985-10-28,10.0
823967,BA,1985-10-29,10.083333015441896
823968,BA,1985-10-30,10.305556297302246
823969,BA,1985-10-31,10.194443702697754
823970,BA,1985-11-01,10.166666984558104
823971,BA,1985-11-04,10.166666984558104
823972,BA,1985-11-05,10.38888931274414
823973,BA,1985-11-06,10.333333015441896
823974,BA,1985-11-07,10.5
823975,BA,1985-11-08,10.444443702697754
823976,BA,1985-11-11,10.5
823977,BA,1985-11-12,10.63888931274414
823978,BA,1985-11-13,10.666666984558104
823979,BA,1985-11-14,10.694443702697754
823980,BA,1985-11-15,10.555556297302246
823981,BA,1985-11-18,10.472222328186035
823982,BA,1985-11-19,10.444443702697754
823983,BA,1985-11-20,10.5
823984,BA,1985-11-21,10.666666984558104
823985,BA,1985-11-22,10.694443702697754
823986,BA,1985-11-25,10.583333015441896
823987,BA,1985-11-26,10.555556297302246
823988,BA,1985-11-27,10.777777671813965
823989,BA,1985-11-29,10.916666984558104
823990,BA,1985-12-02,10.88888931274414
823991,BA,1985-12-03,11.027777671813965
823992,BA,1985-12-04,11.13888931274414
823993,BA,1985-12-05,11.277777671813965
823994,BA,1985-12-06,11.277777671813965
823995,BA,1985-12-09,11.416666984558104
823996,BA,1985-12-10,11.38888931274414
823997,BA,1985-12-11,11.555556297302246
823998,BA,1985-12-12,11.25
823999,BA,1985-12-13,11.527777671813965
824000,BA,1985-12-16,11.61111068725586
824001,BA,1985-12-17,11.555556297302246
824002,BA,1985-12-18,11.333333015441896
824003,BA,1985-12-19,11.277777671813965
824004,BA,1985-12-20,11.277777671813965
824005,BA,1985-12-23,10.88888931274414
824006,BA,1985-12-24,10.777777671813965
824007,BA,1985-12-26,10.88888931274414
824008,BA,1985-12-27,11.13888931274414
824009,BA,1985-12-30,11.5
824010,BA,1985-12-31,11.61111068725586
824011,BA,1986-01-02,11.666666984558104
824012,BA,1986-01-03,11.833333015441896
824013,BA,1986-01-06,11.833333015441896
824014,BA,1986-01-07,11.805556297302246
824015,BA,1986-01-08,11.166666984558104
824016,BA,1986-01-09,11.25
824017,BA,1986-01-10,10.666666984558104
824018,BA,1986-01-13,10.777777671813965
824019,BA,1986-01-14,10.444443702697754
824020,BA,1986-01-15,10.833333015441896
824021,BA,1986-01-16,10.666666984558104
824022,BA,1986-01-17,10.527777671813965
824023,BA,1986-01-20,10.75
824024,BA,1986-01-21,10.86111068725586
824025,BA,1986-01-22,10.555556297302246
824026,BA,1986-01-23,10.416666984558104
824027,BA,1986-01-24,10.583333015441896
824028,BA,1986-01-27,10.38888931274414
824029,BA,1986-01-28,10.583333015441896
824030,BA,1986-01-29,10.61111068725586
824031,BA,1986-01-30,10.61111068725586
824032,BA,1986-01-31,10.722222328186035
824033,BA,1986-02-03,10.694443702697754
824034,BA,1986-02-04,10.416666984558104
824035,BA,1986-02-05,10.277777671813965
824036,BA,1986-02-06,10.36111068725586
824037,BA,1986-02-07,10.666666984558104
824038,BA,1986-02-10,11.0
824039,BA,1986-02-11,10.88888931274414
824040,BA,1986-02-12,11.11111068725586
824041,BA,1986-02-13,11.083333015441896
824042,BA,1986-02-14,11.11111068725586
824043,BA,1986-02-18,10.972222328186035
824044,BA,1986-02-19,10.833333015441896
824045,BA,1986-02-20,11.0
824046,BA,1986-02-21,11.11111068725586
824047,BA,1986-02-24,11.416666984558104
824048,BA,1986-02-25,11.25
824049,BA,1986-02-26,11.75
824050,BA,1986-02-27,11.88888931274414
824051,BA,1986-02-28,11.86111068725586
824052,BA,1986-03-03,11.75
824053,BA,1986-03-04,11.777777671813965
824054,BA,1986-03-05,11.777777671813965
824055,BA,1986-03-06,11.916666984558104
824056,BA,1986-03-07,12.11111068725586
824057,BA,1986-03-10,12.25
824058,BA,1986-03-11,11.916666984558104
824059,BA,1986-03-12,11.944443702697754
824060,BA,1986-03-13,11.75
824061,BA,1986-03-14,11.86111068725586
824062,BA,1986-03-17,11.805556297302246
824063,BA,1986-03-18,12.13888931274414
824064,BA,1986-03-19,12.222222328186035
824065,BA,1986-03-20,12.61111068725586
824066,BA,1986-03-21,12.277777671813965
824067,BA,1986-03-24,12.444443702697754
824068,BA,1986-03-25,12.25
824069,BA,1986-03-26,12.38888931274414
824070,BA,1986-03-27,12.722222328186035
824071,BA,1986-03-31,12.666666984558104
824072,BA,1986-04-01,12.444443702697754
824073,BA,1986-04-02,12.305556297302246
824074,BA,1986-04-03,12.055556297302246
824075,BA,1986-04-04,12.0
824076,BA,1986-04-07,12.055556297302246
824077,BA,1986-04-08,12.416666984558104
824078,BA,1986-04-09,12.555556297302246
824079,BA,1986-04-10,12.583333015441896
824080,BA,1986-04-11,12.583333015441896
824081,BA,1986-04-14,12.583333015441896
824082,BA,1986-04-15,12.666666984558104
824083,BA,1986-04-16,12.972222328186035
824084,BA,1986-04-17,13.13888931274414
824085,BA,1986-04-18,12.972222328186035
824086,BA,1986-04-21,13.055556297302246
824087,BA,1986-04-22,12.88888931274414
824088,BA,1986-04-23,12.916666984558104
824089,BA,1986-04-24,12.694443702697754
824090,BA,1986-04-25,12.527777671813965
824091,BA,1986-04-28,12.944443702697754
824092,BA,1986-04-29,12.805556297302246
824093,BA,1986-04-30,12.5
824094,BA,1986-05-01,12.36111068725586
824095,BA,1986-05-02,12.305556297302246
824096,BA,1986-05-05,12.694443702697754
824097,BA,1986-05-06,12.75
824098,BA,1986-05-07,12.5
824099,BA,1986-05-08,12.63888931274414
824100,BA,1986-05-09,12.777777671813965
824101,BA,1986-05-12,12.722222328186035
824102,BA,1986-05-13,12.5
824103,BA,1986-05-14,12.38888931274414
824104,BA,1986-05-15,12.25
824105,BA,1986-05-16,12.055556297302246
824106,BA,1986-05-19,12.083333015441896
824107,BA,1986-05-20,12.305556297302246
824108,BA,1986-05-21,12.36111068725586
824109,BA,1986-05-22,12.722222328186035
824110,BA,1986-05-23,12.833333015441896
824111,BA,1986-05-27,13.0
824112,BA,1986-05-28,12.916666984558104
824113,BA,1986-05-29,12.944443702697754
824114,BA,1986-05-30,12.944443702697754
824115,BA,1986-06-02,12.777777671813965
824116,BA,1986-06-03,12.666666984558104
824117,BA,1986-06-04,12.86111068725586
824118,BA,1986-06-05,12.972222328186035
824119,BA,1986-06-06,13.333333015441896
824120,BA,1986-06-09,13.055556297302246
824121,BA,1986-06-10,13.416666984558104
824122,BA,1986-06-11,13.444443702697754
824123,BA,1986-06-12,13.222222328186035
824124,BA,1986-06-13,13.5
824125,BA,1986-06-16,13.722222328186035
824126,BA,1986-06-17,14.0
824127,BA,1986-06-18,13.944443702697754
824128,BA,1986-06-19,13.833333015441896
824129,BA,1986-06-20,14.166666984558104
824130,BA,1986-06-23,14.222222328186035
824131,BA,1986-06-24,14.222222328186035
824132,BA,1986-06-25,14.13888931274414
824133,BA,1986-06-26,13.972222328186035
824134,BA,1986-06-27,13.777777671813965
824135,BA,1986-06-30,14.0
824136,BA,1986-07-01,14.305556297302246
824137,BA,1986-07-02,14.36111068725586
824138,BA,1986-07-03,14.222222328186035
824139,BA,1986-07-07,13.666666984558104
824140,BA,1986-07-08,13.694443702697754
824141,BA,1986-07-09,13.833333015441896
824142,BA,1986-07-10,13.86111068725586
824143,BA,1986-07-11,13.694443702697754
824144,BA,1986-07-14,13.527777671813965
824145,BA,1986-07-15,13.333333015441896
824146,BA,1986-07-16,13.444443702697754
824147,BA,1986-07-17,13.472222328186035
824148,BA,1986-07-18,13.61111068725586
824149,BA,1986-07-21,13.36111068725586
824150,BA,1986-07-22,13.11111068725586
824151,BA,1986-07-23,13.25
824152,BA,1986-07-24,13.166666984558104
824153,BA,1986-07-25,13.277777671813965
824154,BA,1986-07-28,13.194443702697754
824155,BA,1986-07-29,12.944443702697754
824156,BA,1986-07-30,13.0
824157,BA,1986-07-31,13.13888931274414
824158,BA,1986-08-01,13.083333015441896
824159,BA,1986-08-04,13.305556297302246
824160,BA,1986-08-05,13.13888931274414
824161,BA,1986-08-06,13.027777671813965
824162,BA,1986-08-07,13.0
824163,BA,1986-08-08,12.916666984558104
824164,BA,1986-08-11,13.027777671813965
824165,BA,1986-08-12,13.36111068725586
824166,BA,1986-08-13,13.277777671813965
824167,BA,1986-08-14,13.25
824168,BA,1986-08-15,13.166666984558104
824169,BA,1986-08-18,13.36111068725586
824170,BA,1986-08-19,13.222222328186035
824171,BA,1986-08-20,13.666666984558104
824172,BA,1986-08-21,13.722222328186035
824173,BA,1986-08-22,13.63888931274414
824174,BA,1986-08-25,13.472222328186035
824175,BA,1986-08-26,13.61111068725586
824176,BA,1986-08-27,13.38888931274414
824177,BA,1986-08-28,13.527777671813965
824178,BA,1986-08-29,13.527777671813965
824179,BA,1986-09-02,13.194443702697754
824180,BA,1986-09-03,13.38888931274414
824181,BA,1986-09-04,13.36111068725586
824182,BA,1986-09-05,13.13888931274414
824183,BA,1986-09-08,13.055556297302246
824184,BA,1986-09-09,13.166666984558104
824185,BA,1986-09-10,13.027777671813965
824186,BA,1986-09-11,12.5
824187,BA,1986-09-12,12.13888931274414
824188,BA,1986-09-15,12.472222328186035
824189,BA,1986-09-16,12.527777671813965
824190,BA,1986-09-17,12.666666984558104
824191,BA,1986-09-18,12.5
824192,BA,1986-09-19,12.38888931274414
824193,BA,1986-09-22,12.38888931274414
824194,BA,1986-09-23,12.25
824195,BA,1986-09-24,12.222222328186035
824196,BA,1986-09-25,11.86111068725586
824197,BA,1986-09-26,11.88888931274414
824198,BA,1986-09-29,11.61111068725586
824199,BA,1986-09-30,11.86111068725586
824200,BA,1986-10-01,12.083333015441896
824201,BA,1986-10-02,11.86111068725586
824202,BA,1986-10-03,11.88888931274414
824203,BA,1986-10-06,12.055556297302246
824204,BA,1986-10-07,12.0
824205,BA,1986-10-08,12.0
824206,BA,1986-10-09,11.88888931274414
824207,BA,1986-10-10,11.75
824208,BA,1986-10-13,11.666666984558104
824209,BA,1986-10-14,11.833333015441896
824210,BA,1986-10-15,12.222222328186035
824211,BA,1986-10-16,12.13888931274414
824212,BA,1986-10-17,12.027777671813965
824213,BA,1986-10-20,11.916666984558104
824214,BA,1986-10-21,11.916666984558104
824215,BA,1986-10-22,12.027777671813965
824216,BA,1986-10-23,12.416666984558104
824217,BA,1986-10-24,12.472222328186035
824218,BA,1986-10-27,12.13888931274414
824219,BA,1986-10-28,11.555556297302246
824220,BA,1986-10-29,11.75
824221,BA,1986-10-30,11.805556297302246
824222,BA,1986-10-31,11.75
824223,BA,1986-11-03,11.666666984558104
824224,BA,1986-11-04,11.5
824225,BA,1986-11-05,11.11111068725586
824226,BA,1986-11-06,11.555556297302246
824227,BA,1986-11-07,11.694443702697754
824228,BA,1986-11-10,11.694443702697754
824229,BA,1986-11-11,11.555556297302246
824230,BA,1986-11-12,11.25
824231,BA,1986-11-13,11.194443702697754
824232,BA,1986-11-14,11.222222328186035
824233,BA,1986-11-17,11.11111068725586
824234,BA,1986-11-18,10.88888931274414
824235,BA,1986-11-19,10.944443702697754
824236,BA,1986-11-20,11.277777671813965
824237,BA,1986-11-21,11.194443702697754
824238,BA,1986-11-24,11.472222328186035
824239,BA,1986-11-25,11.222222328186035
824240,BA,1986-11-26,11.222222328186035
824241,BA,1986-11-28,11.333333015441896
824242,BA,1986-12-01,11.166666984558104
824243,BA,1986-12-02,11.333333015441896
824244,BA,1986-12-03,11.583333015441896
824245,BA,1986-12-04,11.61111068725586
824246,BA,1986-12-05,11.527777671813965
824247,BA,1986-12-08,11.444443702697754
824248,BA,1986-12-09,11.472222328186035
824249,BA,1986-12-10,11.63888931274414
824250,BA,1986-12-11,11.5
824251,BA,1986-12-12,11.38888931274414
824252,BA,1986-12-15,11.61111068725586
824253,BA,1986-12-16,11.555556297302246
824254,BA,1986-12-17,11.472222328186035
824255,BA,1986-12-18,11.75
824256,BA,1986-12-19,11.88888931274414
824257,BA,1986-12-22,11.972222328186035
824258,BA,1986-12-23,11.944443702697754
824259,BA,1986-12-24,11.972222328186035
824260,BA,1986-12-26,11.972222328186035
824261,BA,1986-12-29,11.777777671813965
824262,BA,1986-12-30,11.555556297302246
824263,BA,1986-12-31,11.36111068725586
824264,BA,1987-01-02,11.583333015441896
824265,BA,1987-01-05,11.86111068725586
824266,BA,1987-01-06,11.333333015441896
824267,BA,1987-01-07,11.277777671813965
824268,BA,1987-01-08,11.555556297302246
824269,BA,1987-01-09,11.527777671813965
824270,BA,1987-01-12,11.555556297302246
824271,BA,1987-01-13,11.694443702697754
824272,BA,1987-01-14,11.527777671813965
824273,BA,1987-01-15,11.777777671813965
824274,BA,1987-01-16,11.333333015441896
824275,BA,1987-01-19,11.277777671813965
824276,BA,1987-01-20,11.416666984558104
824277,BA,1987-01-21,11.333333015441896
824278,BA,1987-01-22,11.416666984558104
824279,BA,1987-01-23,11.38888931274414
824280,BA,1987-01-26,11.333333015441896
824281,BA,1987-01-27,11.027777671813965
824282,BA,1987-01-28,10.972222328186035
824283,BA,1987-01-29,11.166666984558104
824284,BA,1987-01-30,11.166666984558104
824285,BA,1987-02-02,11.083333015441896
824286,BA,1987-02-03,11.11111068725586
824287,BA,1987-02-04,11.194443702697754
824288,BA,1987-02-05,11.194443702697754
824289,BA,1987-02-06,11.13888931274414
824290,BA,1987-02-09,11.13888931274414
824291,BA,1987-02-10,11.166666984558104
824292,BA,1987-02-11,11.194443702697754
824293,BA,1987-02-12,11.13888931274414
824294,BA,1987-02-13,11.13888931274414
824295,BA,1987-02-17,11.277777671813965
824296,BA,1987-02-18,11.5
824297,BA,1987-02-19,11.777777671813965
824298,BA,1987-02-20,11.75
824299,BA,1987-02-23,11.75
824300,BA,1987-02-24,11.75
824301,BA,1987-02-25,12.055556297302246
824302,BA,1987-02-26,12.027777671813965
824303,BA,1987-02-27,12.055556297302246
824304,BA,1987-03-02,11.833333015441896
824305,BA,1987-03-03,11.972222328186035
824306,BA,1987-03-04,11.86111068725586
824307,BA,1987-03-05,11.666666984558104
824308,BA,1987-03-06,11.527777671813965
824309,BA,1987-03-09,11.38888931274414
824310,BA,1987-03-10,11.416666984558104
824311,BA,1987-03-11,11.86111068725586
824312,BA,1987-03-12,11.63888931274414
824313,BA,1987-03-13,11.61111068725586
824314,BA,1987-03-16,11.38888931274414
824315,BA,1987-03-17,11.444443702697754
824316,BA,1987-03-18,11.5
824317,BA,1987-03-19,11.444443702697754
824318,BA,1987-03-20,11.833333015441896
824319,BA,1987-03-23,11.75
824320,BA,1987-03-24,11.722222328186035
824321,BA,1987-03-25,11.75
824322,BA,1987-03-26,11.88888931274414
824323,BA,1987-03-27,11.722222328186035
824324,BA,1987-03-30,11.416666984558104
824325,BA,1987-03-31,11.527777671813965
824326,BA,1987-04-01,11.666666984558104
824327,BA,1987-04-02,11.5
824328,BA,1987-04-03,11.61111068725586
824329,BA,1987-04-06,11.444443702697754
824330,BA,1987-04-07,11.305556297302246
824331,BA,1987-04-08,11.472222328186035
824332,BA,1987-04-09,11.38888931274414
824333,BA,1987-04-10,11.444443702697754
824334,BA,1987-04-13,11.277777671813965
824335,BA,1987-04-14,11.166666984558104
824336,BA,1987-04-15,11.222222328186035
824337,BA,1987-04-16,11.166666984558104
824338,BA,1987-04-20,10.916666984558104
824339,BA,1987-04-21,11.13888931274414
824340,BA,1987-04-22,10.944443702697754
824341,BA,1987-04-23,10.833333015441896
824342,BA,1987-04-24,10.666666984558104
824343,BA,1987-04-27,10.194443702697754
824344,BA,1987-04-28,9.88888931274414
824345,BA,1987-04-29,9.833333015441896
824346,BA,1987-04-30,9.88888931274414
824347,BA,1987-05-01,10.055556297302246
824348,BA,1987-05-04,9.944443702697754
824349,BA,1987-05-05,9.944443702697754
824350,BA,1987-05-06,9.972222328186035
824351,BA,1987-05-07,10.11111068725586
824352,BA,1987-05-08,10.25
824353,BA,1987-05-11,10.027777671813965
824354,BA,1987-05-12,10.055556297302246
824355,BA,1987-05-13,10.11111068725586
824356,BA,1987-05-14,10.027777671813965
824357,BA,1987-05-15,9.88888931274414
824358,BA,1987-05-18,9.694443702697754
824359,BA,1987-05-19,9.63888931274414
824360,BA,1987-05-20,9.5
824361,BA,1987-05-21,9.5
824362,BA,1987-05-22,9.61111068725586
824363,BA,1987-05-26,9.694443702697754
824364,BA,1987-05-27,10.055556297302246
824365,BA,1987-05-28,10.38888931274414
824366,BA,1987-05-29,10.055556297302246
824367,BA,1987-06-01,10.027777671813965
824368,BA,1987-06-02,10.083333015441896
824369,BA,1987-06-03,10.166666984558104
824370,BA,1987-06-04,10.36111068725586
824371,BA,1987-06-05,10.305556297302246
824372,BA,1987-06-08,10.36111068725586
824373,BA,1987-06-09,10.416666984558104
824374,BA,1987-06-10,10.277777671813965
824375,BA,1987-06-11,10.222222328186035
824376,BA,1987-06-12,10.305556297302246
824377,BA,1987-06-15,10.583333015441896
824378,BA,1987-06-16,10.61111068725586
824379,BA,1987-06-17,10.666666984558104
824380,BA,1987-06-18,10.722222328186035
824381,BA,1987-06-19,10.75
824382,BA,1987-06-22,10.777777671813965
824383,BA,1987-06-23,10.527777671813965
824384,BA,1987-06-24,10.416666984558104
824385,BA,1987-06-25,10.444443702697754
824386,BA,1987-06-26,10.527777671813965
824387,BA,1987-06-29,10.5
824388,BA,1987-06-30,10.416666984558104
824389,BA,1987-07-01,10.333333015441896
824390,BA,1987-07-02,10.38888931274414
824391,BA,1987-07-06,10.305556297302246
824392,BA,1987-07-07,10.416666984558104
824393,BA,1987-07-08,10.63888931274414
824394,BA,1987-07-09,10.666666984558104
824395,BA,1987-07-10,10.805556297302246
824396,BA,1987-07-13,10.694443702697754
824397,BA,1987-07-14,10.75
824398,BA,1987-07-15,10.63888931274414
824399,BA,1987-07-16,10.583333015441896
824400,BA,1987-07-17,10.63888931274414
824401,BA,1987-07-20,10.583333015441896
824402,BA,1987-07-21,10.555556297302246
824403,BA,1987-07-22,10.555556297302246
824404,BA,1987-07-23,10.583333015441896
824405,BA,1987-07-24,10.527777671813965
824406,BA,1987-07-27,10.36111068725586
824407,BA,1987-07-28,11.944443702697754
824408,BA,1987-07-29,11.75
824409,BA,1987-07-30,11.555556297302246
824410,BA,1987-07-31,11.777777671813965
824411,BA,1987-08-03,11.666666984558104
824412,BA,1987-08-04,11.444443702697754
824413,BA,1987-08-05,11.555556297302246
824414,BA,1987-08-06,11.583333015441896
824415,BA,1987-08-07,11.38888931274414
824416,BA,1987-08-10,11.36111068725586
824417,BA,1987-08-11,11.472222328186035
824418,BA,1987-08-12,11.777777671813965
824419,BA,1987-08-13,11.833333015441896
824420,BA,1987-08-14,11.5
824421,BA,1987-08-17,11.583333015441896
824422,BA,1987-08-18,11.444443702697754
824423,BA,1987-08-19,11.555556297302246
824424,BA,1987-08-20,11.555556297302246
824425,BA,1987-08-21,11.527777671813965
824426,BA,1987-08-24,11.833333015441896
824427,BA,1987-08-25,11.805556297302246
824428,BA,1987-08-26,11.777777671813965
824429,BA,1987-08-27,11.722222328186035
824430,BA,1987-08-28,11.583333015441896
824431,BA,1987-08-31,11.722222328186035
824432,BA,1987-09-01,11.472222328186035
824433,BA,1987-09-02,11.277777671813965
824434,BA,1987-09-03,11.333333015441896
824435,BA,1987-09-04,11.166666984558104
824436,BA,1987-09-08,11.055556297302246
824437,BA,1987-09-09,11.055556297302246
824438,BA,1987-09-10,11.11111068725586
824439,BA,1987-09-11,11.25
824440,BA,1987-09-14,11.416666984558104
824441,BA,1987-09-15,11.36111068725586
824442,BA,1987-09-16,11.11111068725586
824443,BA,1987-09-17,11.11111068725586
824444,BA,1987-09-18,11.083333015441896
824445,BA,1987-09-21,11.166666984558104
824446,BA,1987-09-22,11.305556297302246
824447,BA,1987-09-23,11.277777671813965
824448,BA,1987-09-24,11.222222328186035
824449,BA,1987-09-25,11.277777671813965
824450,BA,1987-09-28,11.472222328186035
824451,BA,1987-09-29,11.36111068725586
824452,BA,1987-09-30,11.305556297302246
824453,BA,1987-10-01,11.277777671813965
824454,BA,1987-10-02,11.36111068725586
824455,BA,1987-10-05,11.38888931274414
824456,BA,1987-10-06,11.194443702697754
824457,BA,1987-10-07,11.166666984558104
824458,BA,1987-10-08,11.0
824459,BA,1987-10-09,10.88888931274414
824460,BA,1987-10-12,10.833333015441896
824461,BA,1987-10-13,10.86111068725586
824462,BA,1987-10-14,10.694443702697754
824463,BA,1987-10-15,10.416666984558104
824464,BA,1987-10-16,9.694443702697754
824465,BA,1987-10-19,8.555556297302246
824466,BA,1987-10-20,8.666666984558105
824467,BA,1987-10-21,9.222222328186035
824468,BA,1987-10-22,8.944443702697754
824469,BA,1987-10-23,8.777777671813965
824470,BA,1987-10-26,8.25
824471,BA,1987-10-27,8.027777671813965
824472,BA,1987-10-28,8.222222328186035
824473,BA,1987-10-29,8.444443702697754
824474,BA,1987-10-30,8.583333015441895
824475,BA,1987-11-02,8.555556297302246
824476,BA,1987-11-03,8.333333015441895
824477,BA,1987-11-04,8.333333015441895
824478,BA,1987-11-05,8.166666984558105
824479,BA,1987-11-06,8.0
824480,BA,1987-11-09,7.861111164093018
824481,BA,1987-11-10,7.805555820465088
824482,BA,1987-11-11,7.722221851348877
824483,BA,1987-11-12,7.8333330154418945
824484,BA,1987-11-13,8.0
824485,BA,1987-11-16,8.083333015441895
824486,BA,1987-11-17,8.027777671813965
824487,BA,1987-11-18,8.222222328186035
824488,BA,1987-11-19,8.055556297302246
824489,BA,1987-11-20,8.11111068725586
824490,BA,1987-11-23,8.0
824491,BA,1987-11-24,8.0
824492,BA,1987-11-25,7.888888835906982
824493,BA,1987-11-27,7.888888835906982
824494,BA,1987-11-30,7.638888835906982
824495,BA,1987-12-01,7.8333330154418945
824496,BA,1987-12-02,7.972221851348877
824497,BA,1987-12-03,7.805555820465088
824498,BA,1987-12-04,7.694444179534912
824499,BA,1987-12-07,7.722221851348877
824500,BA,1987-12-08,7.777778148651123
824501,BA,1987-12-09,7.888888835906982
824502,BA,1987-12-10,8.0
824503,BA,1987-12-11,7.9166669845581055
824504,BA,1987-12-14,7.861111164093018
824505,BA,1987-12-15,8.166666984558105
824506,BA,1987-12-16,8.333333015441895
824507,BA,1987-12-17,8.055556297302246
824508,BA,1987-12-18,8.416666984558105
824509,BA,1987-12-21,8.694443702697754
824510,BA,1987-12-22,8.777777671813965
824511,BA,1987-12-23,8.694443702697754
824512,BA,1987-12-24,8.694443702697754
824513,BA,1987-12-28,8.527777671813965
824514,BA,1987-12-29,8.416666984558105
824515,BA,1987-12-30,8.38888931274414
824516,BA,1987-12-31,8.222222328186035
824517,BA,1988-01-04,8.61111068725586
824518,BA,1988-01-05,8.944443702697754
824519,BA,1988-01-06,9.222222328186035
824520,BA,1988-01-07,9.333333015441896
824521,BA,1988-01-08,8.722222328186035
824522,BA,1988-01-11,9.055556297302246
824523,BA,1988-01-12,9.277777671813965
824524,BA,1988-01-13,9.333333015441896
824525,BA,1988-01-14,9.277777671813965
824526,BA,1988-01-15,9.527777671813965
824527,BA,1988-01-18,9.5
824528,BA,1988-01-19,9.527777671813965
824529,BA,1988-01-20,9.36111068725586
824530,BA,1988-01-21,9.222222328186035
824531,BA,1988-01-22,9.527777671813965
824532,BA,1988-01-25,10.0
824533,BA,1988-01-26,9.944443702697754
824534,BA,1988-01-27,9.777777671813965
824535,BA,1988-01-28,9.944443702697754
824536,BA,1988-01-29,10.166666984558104
824537,BA,1988-02-01,10.277777671813965
824538,BA,1988-02-02,10.222222328186035
824539,BA,1988-02-03,10.25
824540,BA,1988-02-04,10.277777671813965
824541,BA,1988-02-05,10.166666984558104
824542,BA,1988-02-08,9.944443702697754
824543,BA,1988-02-09,10.194443702697754
824544,BA,1988-02-10,10.444443702697754
824545,BA,1988-02-11,10.444443702697754
824546,BA,1988-02-12,10.527777671813965
824547,BA,1988-02-16,10.63888931274414
824548,BA,1988-02-17,10.61111068725586
824549,BA,1988-02-18,10.444443702697754
824550,BA,1988-02-19,10.63888931274414
824551,BA,1988-02-22,10.666666984558104
824552,BA,1988-02-23,10.61111068725586
824553,BA,1988-02-24,10.63888931274414
824554,BA,1988-02-25,10.666666984558104
824555,BA,1988-02-26,10.555556297302246
824556,BA,1988-02-29,10.555556297302246
824557,BA,1988-03-01,10.444443702697754
824558,BA,1988-03-02,10.222222328186035
824559,BA,1988-03-03,10.333333015441896
824560,BA,1988-03-04,10.416666984558104
824561,BA,1988-03-07,10.527777671813965
824562,BA,1988-03-08,10.527777671813965
824563,BA,1988-03-09,10.555556297302246
824564,BA,1988-03-10,10.583333015441896
824565,BA,1988-03-11,10.555556297302246
824566,BA,1988-03-14,10.63888931274414
824567,BA,1988-03-15,10.833333015441896
824568,BA,1988-03-16,10.777777671813965
824569,BA,1988-03-17,10.86111068725586
824570,BA,1988-03-18,11.0
824571,BA,1988-03-21,10.833333015441896
824572,BA,1988-03-22,10.777777671813965
824573,BA,1988-03-23,10.527777671813965
824574,BA,1988-03-24,10.305556297302246
824575,BA,1988-03-25,10.444443702697754
824576,BA,1988-03-28,10.38888931274414
824577,BA,1988-03-29,10.472222328186035
824578,BA,1988-03-30,10.333333015441896
824579,BA,1988-03-31,10.333333015441896
824580,BA,1988-04-04,9.972222328186035
824581,BA,1988-04-05,10.222222328186035
824582,BA,1988-04-06,10.5
824583,BA,1988-04-07,10.38888931274414
824584,BA,1988-04-08,10.527777671813965
824585,BA,1988-04-11,10.527777671813965
824586,BA,1988-04-12,10.527777671813965
824587,BA,1988-04-13,10.527777671813965
824588,BA,1988-04-14,10.222222328186035
824589,BA,1988-04-15,10.25
824590,BA,1988-04-18,10.083333015441896
824591,BA,1988-04-19,10.0
824592,BA,1988-04-20,10.0
824593,BA,1988-04-21,10.083333015441896
824594,BA,1988-04-22,10.13888931274414
824595,BA,1988-04-25,10.444443702697754
824596,BA,1988-04-26,10.416666984558104
824597,BA,1988-04-27,10.472222328186035
824598,BA,1988-04-28,10.722222328186035
824599,BA,1988-04-29,10.666666984558104
824600,BA,1988-05-02,10.722222328186035
824601,BA,1988-05-03,11.0
824602,BA,1988-05-04,10.916666984558104
824603,BA,1988-05-05,10.833333015441896
824604,BA,1988-05-06,10.88888931274414
824605,BA,1988-05-09,10.805556297302246
824606,BA,1988-05-10,10.86111068725586
824607,BA,1988-05-11,10.75
824608,BA,1988-05-12,10.75
824609,BA,1988-05-13,11.055556297302246
824610,BA,1988-05-16,11.13888931274414
824611,BA,1988-05-17,11.222222328186035
824612,BA,1988-05-18,11.0
824613,BA,1988-05-19,10.88888931274414
824614,BA,1988-05-20,11.222222328186035
824615,BA,1988-05-23,11.5
824616,BA,1988-05-24,11.972222328186035
824617,BA,1988-05-25,11.916666984558104
824618,BA,1988-05-26,11.88888931274414
824619,BA,1988-05-27,11.972222328186035
824620,BA,1988-05-31,12.222222328186035
824621,BA,1988-06-01,12.25
824622,BA,1988-06-02,12.222222328186035
824623,BA,1988-06-03,12.25
824624,BA,1988-06-06,12.333333015441896
824625,BA,1988-06-07,12.055556297302246
824626,BA,1988-06-08,12.194443702697754
824627,BA,1988-06-09,12.305556297302246
824628,BA,1988-06-10,12.416666984558104
824629,BA,1988-06-13,12.38888931274414
824630,BA,1988-06-14,12.527777671813965
824631,BA,1988-06-15,12.61111068725586
824632,BA,1988-06-16,12.055556297302246
824633,BA,1988-06-17,12.194443702697754
824634,BA,1988-06-20,12.13888931274414
824635,BA,1988-06-21,12.472222328186035
824636,BA,1988-06-22,12.86111068725586
824637,BA,1988-06-23,12.833333015441896
824638,BA,1988-06-24,12.833333015441896
824639,BA,1988-06-27,12.833333015441896
824640,BA,1988-06-28,12.833333015441896
824641,BA,1988-06-29,12.916666984558104
824642,BA,1988-06-30,13.055556297302246
824643,BA,1988-07-01,13.11111068725586
824644,BA,1988-07-05,13.13888931274414
824645,BA,1988-07-06,13.13888931274414
824646,BA,1988-07-07,13.11111068725586
824647,BA,1988-07-08,13.055556297302246
824648,BA,1988-07-11,13.11111068725586
824649,BA,1988-07-12,13.027777671813965
824650,BA,1988-07-13,13.222222328186035
824651,BA,1988-07-14,13.13888931274414
824652,BA,1988-07-15,13.13888931274414
824653,BA,1988-07-18,12.88888931274414
824654,BA,1988-07-19,12.833333015441896
824655,BA,1988-07-20,12.916666984558104
824656,BA,1988-07-21,12.805556297302246
824657,BA,1988-07-22,12.777777671813965
824658,BA,1988-07-25,12.944443702697754
824659,BA,1988-07-26,13.11111068725586
824660,BA,1988-07-27,12.916666984558104
824661,BA,1988-07-28,13.25
824662,BA,1988-07-29,13.444443702697754
824663,BA,1988-08-01,13.86111068725586
824664,BA,1988-08-02,13.88888931274414
824665,BA,1988-08-03,13.88888931274414
824666,BA,1988-08-04,13.88888931274414
824667,BA,1988-08-05,13.833333015441896
824668,BA,1988-08-08,13.444443702697754
824669,BA,1988-08-09,13.555556297302246
824670,BA,1988-08-10,13.25
824671,BA,1988-08-11,13.25
824672,BA,1988-08-12,13.222222328186035
824673,BA,1988-08-15,13.027777671813965
824674,BA,1988-08-16,13.0
824675,BA,1988-08-17,13.13888931274414
824676,BA,1988-08-18,13.027777671813965
824677,BA,1988-08-19,12.972222328186035
824678,BA,1988-08-22,12.777777671813965
824679,BA,1988-08-23,12.583333015441896
824680,BA,1988-08-24,13.027777671813965
824681,BA,1988-08-25,13.027777671813965
824682,BA,1988-08-26,13.11111068725586
824683,BA,1988-08-29,13.25
824684,BA,1988-08-30,13.222222328186035
824685,BA,1988-08-31,13.11111068725586
824686,BA,1988-09-01,12.972222328186035
824687,BA,1988-09-02,13.222222328186035
824688,BA,1988-09-06,13.222222328186035
824689,BA,1988-09-07,13.277777671813965
824690,BA,1988-09-08,13.333333015441896
824691,BA,1988-09-09,13.416666984558104
824692,BA,1988-09-12,13.5
824693,BA,1988-09-13,13.833333015441896
824694,BA,1988-09-14,13.88888931274414
824695,BA,1988-09-15,13.777777671813965
824696,BA,1988-09-16,13.666666984558104
824697,BA,1988-09-19,13.63888931274414
824698,BA,1988-09-20,13.555556297302246
824699,BA,1988-09-21,13.527777671813965
824700,BA,1988-09-22,13.38888931274414
824701,BA,1988-09-23,13.63888931274414
824702,BA,1988-09-26,13.777777671813965
824703,BA,1988-09-27,13.722222328186035
824704,BA,1988-09-28,13.833333015441896
824705,BA,1988-09-29,14.13888931274414
824706,BA,1988-09-30,14.25
824707,BA,1988-10-03,14.083333015441896
824708,BA,1988-10-04,14.166666984558104
824709,BA,1988-10-05,14.277777671813965
824710,BA,1988-10-06,14.25
824711,BA,1988-10-07,14.61111068725586
824712,BA,1988-10-10,14.694443702697754
824713,BA,1988-10-11,14.666666984558104
824714,BA,1988-10-12,14.333333015441896
824715,BA,1988-10-13,14.305556297302246
824716,BA,1988-10-14,14.444443702697754
824717,BA,1988-10-17,14.555556297302246
824718,BA,1988-10-18,14.88888931274414
824719,BA,1988-10-19,14.75
824720,BA,1988-10-20,15.0
824721,BA,1988-10-21,14.88888931274414
824722,BA,1988-10-24,14.777777671813965
824723,BA,1988-10-25,14.63888931274414
824724,BA,1988-10-26,14.583333015441896
824725,BA,1988-10-27,14.416666984558104
824726,BA,1988-10-28,14.38888931274414
824727,BA,1988-10-31,14.416666984558104
824728,BA,1988-11-01,14.416666984558104
824729,BA,1988-11-02,14.166666984558104
824730,BA,1988-11-03,14.444443702697754
824731,BA,1988-11-04,14.25
824732,BA,1988-11-07,14.166666984558104
824733,BA,1988-11-08,14.222222328186035
824734,BA,1988-11-09,14.11111068725586
824735,BA,1988-11-10,14.027777671813965
824736,BA,1988-11-11,13.694443702697754
824737,BA,1988-11-14,13.583333015441896
824738,BA,1988-11-15,13.694443702697754
824739,BA,1988-11-16,13.527777671813965
824740,BA,1988-11-17,13.75
824741,BA,1988-11-18,13.833333015441896
824742,BA,1988-11-21,13.75
824743,BA,1988-11-22,13.75
824744,BA,1988-11-23,13.944443702697754
824745,BA,1988-11-25,13.777777671813965
824746,BA,1988-11-28,13.527777671813965
824747,BA,1988-11-29,13.722222328186035
824748,BA,1988-11-30,13.777777671813965
824749,BA,1988-12-01,13.722222328186035
824750,BA,1988-12-02,13.86111068725586
824751,BA,1988-12-05,14.25
824752,BA,1988-12-06,14.13888931274414
824753,BA,1988-12-07,14.027777671813965
824754,BA,1988-12-08,13.944443702697754
824755,BA,1988-12-09,13.944443702697754
824756,BA,1988-12-12,13.777777671813965
824757,BA,1988-12-13,13.694443702697754
824758,BA,1988-12-14,13.694443702697754
824759,BA,1988-12-15,13.666666984558104
824760,BA,1988-12-16,13.583333015441896
824761,BA,1988-12-19,13.583333015441896
824762,BA,1988-12-20,13.36111068725586
824763,BA,1988-12-21,13.0
824764,BA,1988-12-22,13.13888931274414
824765,BA,1988-12-23,13.277777671813965
824766,BA,1988-12-27,13.083333015441896
824767,BA,1988-12-28,13.277777671813965
824768,BA,1988-12-29,13.555556297302246
824769,BA,1988-12-30,13.472222328186035
824770,BA,1989-01-03,13.25
824771,BA,1989-01-04,13.305556297302246
824772,BA,1989-01-05,13.36111068725586
824773,BA,1989-01-06,13.5
824774,BA,1989-01-09,13.333333015441896
824775,BA,1989-01-10,13.25
824776,BA,1989-01-11,13.36111068725586
824777,BA,1989-01-12,13.666666984558104
824778,BA,1989-01-13,13.583333015441896
824779,BA,1989-01-16,13.583333015441896
824780,BA,1989-01-17,13.444443702697754
824781,BA,1989-01-18,13.63888931274414
824782,BA,1989-01-19,13.61111068725586
824783,BA,1989-01-20,13.305556297302246
824784,BA,1989-01-23,13.0
824785,BA,1989-01-24,13.222222328186035
824786,BA,1989-01-25,13.583333015441896
824787,BA,1989-01-26,14.0
824788,BA,1989-01-27,14.055556297302246
824789,BA,1989-01-30,13.972222328186035
824790,BA,1989-01-31,14.083333015441896
824791,BA,1989-02-01,14.194443702697754
824792,BA,1989-02-02,14.11111068725586
824793,BA,1989-02-03,14.13888931274414
824794,BA,1989-02-06,14.055556297302246
824795,BA,1989-02-07,14.13888931274414
824796,BA,1989-02-08,14.027777671813965
824797,BA,1989-02-09,13.944443702697754
824798,BA,1989-02-10,13.88888931274414
824799,BA,1989-02-13,13.75
824800,BA,1989-02-14,13.88888931274414
824801,BA,1989-02-15,13.86111068725586
824802,BA,1989-02-16,13.805556297302246
824803,BA,1989-02-17,13.972222328186035
824804,BA,1989-02-21,14.13888931274414
824805,BA,1989-02-22,13.88888931274414
824806,BA,1989-02-23,13.88888931274414
824807,BA,1989-02-24,13.583333015441896
824808,BA,1989-02-27,13.555556297302246
824809,BA,1989-02-28,13.75
824810,BA,1989-03-01,13.777777671813965
824811,BA,1989-03-02,14.11111068725586
824812,BA,1989-03-03,14.472222328186035
824813,BA,1989-03-06,14.527777671813965
824814,BA,1989-03-07,14.527777671813965
824815,BA,1989-03-08,14.444443702697754
824816,BA,1989-03-09,14.472222328186035
824817,BA,1989-03-10,14.777777671813965
824818,BA,1989-03-13,14.86111068725586
824819,BA,1989-03-14,14.88888931274414
824820,BA,1989-03-15,15.13888931274414
824821,BA,1989-03-16,15.38888931274414
824822,BA,1989-03-17,15.055556297302246
824823,BA,1989-03-20,14.694443702697754
824824,BA,1989-03-21,14.666666984558104
824825,BA,1989-03-22,14.555556297302246
824826,BA,1989-03-23,14.444443702697754
824827,BA,1989-03-27,14.416666984558104
824828,BA,1989-03-28,14.88888931274414
824829,BA,1989-03-29,14.972222328186035
824830,BA,1989-03-30,15.11111068725586
824831,BA,1989-03-31,15.166666984558104
824832,BA,1989-04-03,15.027777671813965
824833,BA,1989-04-04,15.25
824834,BA,1989-04-05,15.444443702697754
824835,BA,1989-04-06,15.38888931274414
824836,BA,1989-04-07,15.36111068725586
824837,BA,1989-04-10,15.38888931274414
824838,BA,1989-04-11,15.527777671813965
824839,BA,1989-04-12,15.583333015441896
824840,BA,1989-04-13,15.472222328186035
824841,BA,1989-04-14,15.88888931274414
824842,BA,1989-04-17,15.944443702697754
824843,BA,1989-04-18,16.25
824844,BA,1989-04-19,16.27777862548828
824845,BA,1989-04-20,16.166667938232422
824846,BA,1989-04-21,16.22222137451172
824847,BA,1989-04-24,16.11111068725586
824848,BA,1989-04-25,16.05555534362793
824849,BA,1989-04-26,16.44444465637207
824850,BA,1989-04-27,16.833332061767578
824851,BA,1989-04-28,16.86111068725586
824852,BA,1989-05-01,17.13888931274414
824853,BA,1989-05-02,17.416667938232422
824854,BA,1989-05-03,17.27777862548828
824855,BA,1989-05-04,17.0
824856,BA,1989-05-05,17.02777862548828
824857,BA,1989-05-08,16.86111068725586
824858,BA,1989-05-09,16.80555534362793
824859,BA,1989-05-10,16.75
824860,BA,1989-05-11,17.25
824861,BA,1989-05-12,17.77777862548828
824862,BA,1989-05-15,18.13888931274414
824863,BA,1989-05-16,18.30555534362793
824864,BA,1989-05-17,17.97222137451172
824865,BA,1989-05-18,17.88888931274414
824866,BA,1989-05-19,17.86111068725586
824867,BA,1989-05-22,17.77777862548828
824868,BA,1989-05-23,17.52777862548828
824869,BA,1989-05-24,17.583332061767578
824870,BA,1989-05-25,17.61111068725586
824871,BA,1989-05-26,17.77777862548828
824872,BA,1989-05-30,18.0
824873,BA,1989-05-31,17.86111068725586
824874,BA,1989-06-01,17.77777862548828
824875,BA,1989-06-02,17.5
824876,BA,1989-06-05,16.80555534362793
824877,BA,1989-06-06,17.05555534362793
824878,BA,1989-06-07,17.22222137451172
824879,BA,1989-06-08,17.19444465637207
824880,BA,1989-06-09,16.88888931274414
824881,BA,1989-06-12,17.333332061767578
824882,BA,1989-06-13,17.083332061767578
824883,BA,1989-06-14,17.25
824884,BA,1989-06-15,16.833332061767578
824885,BA,1989-06-16,16.75
824886,BA,1989-06-19,16.958332061767578
824887,BA,1989-06-20,16.791667938232422
824888,BA,1989-06-21,16.583332061767578
824889,BA,1989-06-22,17.0
824890,BA,1989-06-23,17.25
824891,BA,1989-06-26,17.166667938232422
824892,BA,1989-06-27,17.083332061767578
824893,BA,1989-06-28,16.458332061767578
824894,BA,1989-06-29,16.208332061767578
824895,BA,1989-06-30,16.0
824896,BA,1989-07-03,16.333332061767578
824897,BA,1989-07-05,16.291667938232422
824898,BA,1989-07-06,16.208332061767578
824899,BA,1989-07-07,16.541667938232422
824900,BA,1989-07-10,16.583332061767578
824901,BA,1989-07-11,16.791667938232422
824902,BA,1989-07-12,16.875
824903,BA,1989-07-13,16.875
824904,BA,1989-07-14,16.875
824905,BA,1989-07-17,17.041667938232422
824906,BA,1989-07-18,16.791667938232422
824907,BA,1989-07-19,16.958332061767578
824908,BA,1989-07-20,17.375
824909,BA,1989-07-21,17.5
824910,BA,1989-07-24,17.5
824911,BA,1989-07-25,17.375
824912,BA,1989-07-26,17.208332061767578
824913,BA,1989-07-27,17.333332061767578
824914,BA,1989-07-28,17.5
824915,BA,1989-07-31,17.458332061767578
824916,BA,1989-08-01,17.0
824917,BA,1989-08-02,16.833332061767578
824918,BA,1989-08-03,16.708332061767578
824919,BA,1989-08-04,16.75
824920,BA,1989-08-07,17.125
824921,BA,1989-08-08,17.958332061767578
824922,BA,1989-08-09,17.75
824923,BA,1989-08-10,17.708332061767578
824924,BA,1989-08-11,17.416667938232422
824925,BA,1989-08-14,17.416667938232422
824926,BA,1989-08-15,17.666667938232422
824927,BA,1989-08-16,17.708332061767578
824928,BA,1989-08-17,17.666667938232422
824929,BA,1989-08-18,17.833332061767578
824930,BA,1989-08-21,17.916667938232422
824931,BA,1989-08-22,17.583332061767578
824932,BA,1989-08-23,17.708332061767578
824933,BA,1989-08-24,18.416667938232425
824934,BA,1989-08-25,18.375
824935,BA,1989-08-28,18.416667938232425
824936,BA,1989-08-29,17.833332061767578
824937,BA,1989-08-30,18.083332061767575
824938,BA,1989-08-31,18.25
824939,BA,1989-09-01,18.791667938232425
824940,BA,1989-09-05,18.833332061767575
824941,BA,1989-09-06,18.5
824942,BA,1989-09-07,18.333332061767575
824943,BA,1989-09-08,18.541667938232425
824944,BA,1989-09-11,18.041667938232425
824945,BA,1989-09-12,18.5
824946,BA,1989-09-13,18.708332061767575
824947,BA,1989-09-14,18.541667938232425
824948,BA,1989-09-15,18.833332061767575
824949,BA,1989-09-18,19.041667938232425
824950,BA,1989-09-19,19.375
824951,BA,1989-09-20,19.541667938232425
824952,BA,1989-09-21,19.5
824953,BA,1989-09-22,19.625
824954,BA,1989-09-25,19.333332061767575
824955,BA,1989-09-26,19.166667938232425
824956,BA,1989-09-27,19.208332061767575
824957,BA,1989-09-28,19.125
824958,BA,1989-09-29,19.0
824959,BA,1989-10-02,18.875
824960,BA,1989-10-03,19.916667938232425
824961,BA,1989-10-04,19.833332061767575
824962,BA,1989-10-05,19.583332061767575
824963,BA,1989-10-06,19.583332061767575
824964,BA,1989-10-09,19.5
824965,BA,1989-10-10,19.458332061767575
824966,BA,1989-10-11,19.833332061767575
824967,BA,1989-10-12,20.458332061767575
824968,BA,1989-10-13,19.125
824969,BA,1989-10-16,19.75
824970,BA,1989-10-17,19.5
824971,BA,1989-10-18,19.25
824972,BA,1989-10-19,19.541667938232425
824973,BA,1989-10-20,19.5
824974,BA,1989-10-23,19.208332061767575
824975,BA,1989-10-24,19.208332061767575
824976,BA,1989-10-25,19.166667938232425
824977,BA,1989-10-26,18.541667938232425
824978,BA,1989-10-27,18.208332061767575
824979,BA,1989-10-30,18.166667938232425
824980,BA,1989-10-31,18.75
824981,BA,1989-11-01,18.708332061767575
824982,BA,1989-11-02,18.791667938232425
824983,BA,1989-11-03,18.916667938232425
824984,BA,1989-11-06,18.166667938232425
824985,BA,1989-11-07,17.875
824986,BA,1989-11-08,18.25
824987,BA,1989-11-09,18.458332061767575
824988,BA,1989-11-10,18.666667938232425
824989,BA,1989-11-13,18.625
824990,BA,1989-11-14,18.458332061767575
824991,BA,1989-11-15,18.708332061767575
824992,BA,1989-11-16,18.833332061767575
824993,BA,1989-11-17,19.333332061767575
824994,BA,1989-11-20,19.833332061767575
824995,BA,1989-11-21,19.25
824996,BA,1989-11-22,19.458332061767575
824997,BA,1989-11-24,19.666667938232425
824998,BA,1989-11-27,19.583332061767575
824999,BA,1989-11-28,19.916667938232425
825000,BA,1989-11-29,19.916667938232425
825001,BA,1989-11-30,20.0
825002,BA,1989-12-01,20.5
825003,BA,1989-12-04,20.208332061767575
825004,BA,1989-12-05,20.416667938232425
825005,BA,1989-12-06,20.25
825006,BA,1989-12-07,20.166667938232425
825007,BA,1989-12-08,20.0
825008,BA,1989-12-11,19.625
825009,BA,1989-12-12,19.583332061767575
825010,BA,1989-12-13,19.625
825011,BA,1989-12-14,19.458332061767575
825012,BA,1989-12-15,19.666667938232425
825013,BA,1989-12-18,19.083332061767575
825014,BA,1989-12-19,19.166667938232425
825015,BA,1989-12-20,19.0
825016,BA,1989-12-21,19.5
825017,BA,1989-12-22,19.166667938232425
825018,BA,1989-12-26,19.458332061767575
825019,BA,1989-12-27,19.0
825020,BA,1989-12-28,19.333332061767575
825021,BA,1989-12-29,19.791667938232425
825022,BA,1990-01-02,20.5
825023,BA,1990-01-03,21.0
825024,BA,1990-01-04,20.916667938232425
825025,BA,1990-01-05,20.625
825026,BA,1990-01-08,20.875
825027,BA,1990-01-09,20.625
825028,BA,1990-01-10,20.708332061767575
825029,BA,1990-01-11,20.416667938232425
825030,BA,1990-01-12,20.0
825031,BA,1990-01-15,19.791667938232425
825032,BA,1990-01-16,19.958332061767575
825033,BA,1990-01-17,20.083332061767575
825034,BA,1990-01-18,20.0
825035,BA,1990-01-19,20.291667938232425
825036,BA,1990-01-22,19.75
825037,BA,1990-01-23,19.666667938232425
825038,BA,1990-01-24,19.875
825039,BA,1990-01-25,19.333332061767575
825040,BA,1990-01-26,19.291667938232425
825041,BA,1990-01-29,19.125
825042,BA,1990-01-30,19.416667938232425
825043,BA,1990-01-31,19.75
825044,BA,1990-02-01,20.416667938232425
825045,BA,1990-02-02,20.75
825046,BA,1990-02-05,21.041667938232425
825047,BA,1990-02-06,21.166667938232425
825048,BA,1990-02-07,21.166667938232425
825049,BA,1990-02-08,20.833332061767575
825050,BA,1990-02-09,20.791667938232425
825051,BA,1990-02-12,20.75
825052,BA,1990-02-13,20.708332061767575
825053,BA,1990-02-14,21.166667938232425
825054,BA,1990-02-15,21.166667938232425
825055,BA,1990-02-16,20.958332061767575
825056,BA,1990-02-20,20.5
825057,BA,1990-02-21,20.166667938232425
825058,BA,1990-02-22,20.208332061767575
825059,BA,1990-02-23,20.0
825060,BA,1990-02-26,20.375
825061,BA,1990-02-27,20.541667938232425
825062,BA,1990-02-28,21.291667938232425
825063,BA,1990-03-01,21.666667938232425
825064,BA,1990-03-02,21.625
825065,BA,1990-03-05,21.666667938232425
825066,BA,1990-03-06,21.75
825067,BA,1990-03-07,22.041667938232425
825068,BA,1990-03-08,22.375
825069,BA,1990-03-09,22.583332061767575
825070,BA,1990-03-12,22.333332061767575
825071,BA,1990-03-13,22.166667938232425
825072,BA,1990-03-14,22.5
825073,BA,1990-03-15,22.458332061767575
825074,BA,1990-03-16,23.25
825075,BA,1990-03-19,23.833332061767575
825076,BA,1990-03-20,23.5
825077,BA,1990-03-21,23.708332061767575
825078,BA,1990-03-22,23.75
825079,BA,1990-03-23,24.416667938232425
825080,BA,1990-03-26,24.0
825081,BA,1990-03-27,24.25
825082,BA,1990-03-28,24.291667938232425
825083,BA,1990-03-29,24.125
825084,BA,1990-03-30,23.916667938232425
825085,BA,1990-04-02,23.791667938232425
825086,BA,1990-04-03,24.416667938232425
825087,BA,1990-04-04,24.0
825088,BA,1990-04-05,24.291667938232425
825089,BA,1990-04-06,24.291667938232425
825090,BA,1990-04-09,24.125
825091,BA,1990-04-10,24.041667938232425
825092,BA,1990-04-11,24.166667938232425
825093,BA,1990-04-12,24.375
825094,BA,1990-04-16,24.416667938232425
825095,BA,1990-04-17,24.333332061767575
825096,BA,1990-04-18,23.833332061767575
825097,BA,1990-04-19,23.708332061767575
825098,BA,1990-04-20,23.5
825099,BA,1990-04-23,23.333332061767575
825100,BA,1990-04-24,23.291667938232425
825101,BA,1990-04-25,23.291667938232425
825102,BA,1990-04-26,23.333332061767575
825103,BA,1990-04-27,22.916667938232425
825104,BA,1990-04-30,23.25
825105,BA,1990-05-01,24.083332061767575
825106,BA,1990-05-02,24.333332061767575
825107,BA,1990-05-03,24.5
825108,BA,1990-05-04,24.666667938232425
825109,BA,1990-05-07,24.458332061767575
825110,BA,1990-05-08,24.583332061767575
825111,BA,1990-05-09,24.583332061767575
825112,BA,1990-05-10,25.125
825113,BA,1990-05-11,26.0
825114,BA,1990-05-14,26.0
825115,BA,1990-05-15,25.666667938232425
825116,BA,1990-05-16,25.5
825117,BA,1990-05-17,25.708332061767575
825118,BA,1990-05-18,25.958332061767575
825119,BA,1990-05-21,26.375
825120,BA,1990-05-22,26.541667938232425
825121,BA,1990-05-23,27.041667938232425
825122,BA,1990-05-24,27.541667938232425
825123,BA,1990-05-25,27.25
825124,BA,1990-05-29,27.291667938232425
825125,BA,1990-05-30,27.333332061767575
825126,BA,1990-05-31,27.458332061767575
825127,BA,1990-06-01,28.25
825128,BA,1990-06-04,28.791667938232425
825129,BA,1990-06-05,28.416667938232425
825130,BA,1990-06-06,28.333332061767575
825131,BA,1990-06-07,27.958332061767575
825132,BA,1990-06-08,27.5
825133,BA,1990-06-11,29.25
825134,BA,1990-06-12,29.4375
825135,BA,1990-06-13,29.875
825136,BA,1990-06-14,30.0625
825137,BA,1990-06-15,30.0625
825138,BA,1990-06-18,29.5
825139,BA,1990-06-19,29.3125
825140,BA,1990-06-20,29.0625
825141,BA,1990-06-21,29.5
825142,BA,1990-06-22,28.6875
825143,BA,1990-06-25,28.625
825144,BA,1990-06-26,28.8125
825145,BA,1990-06-27,29.375
825146,BA,1990-06-28,29.5
825147,BA,1990-06-29,29.25
825148,BA,1990-07-02,29.5625
825149,BA,1990-07-03,29.875
825150,BA,1990-07-05,29.625
825151,BA,1990-07-06,30.25
825152,BA,1990-07-09,30.1875
825153,BA,1990-07-10,30.0
825154,BA,1990-07-11,30.75
825155,BA,1990-07-12,30.5625
825156,BA,1990-07-13,30.5625
825157,BA,1990-07-16,30.5625
825158,BA,1990-07-17,30.125
825159,BA,1990-07-18,29.75
825160,BA,1990-07-19,29.5
825161,BA,1990-07-20,29.0
825162,BA,1990-07-23,27.9375
825163,BA,1990-07-24,28.4375
825164,BA,1990-07-25,29.125
825165,BA,1990-07-26,29.5625
825166,BA,1990-07-27,29.625
825167,BA,1990-07-30,29.3125
825168,BA,1990-07-31,28.875
825169,BA,1990-08-01,27.875
825170,BA,1990-08-02,26.75
825171,BA,1990-08-03,27.0
825172,BA,1990-08-06,25.25
825173,BA,1990-08-07,26.0
825174,BA,1990-08-08,26.5
825175,BA,1990-08-09,27.25
825176,BA,1990-08-10,26.625
825177,BA,1990-08-13,26.3125
825178,BA,1990-08-14,26.0
825179,BA,1990-08-15,26.1875
825180,BA,1990-08-16,25.3125
825181,BA,1990-08-17,24.25
825182,BA,1990-08-20,24.25
825183,BA,1990-08-21,23.0625
825184,BA,1990-08-22,22.5
825185,BA,1990-08-23,21.25
825186,BA,1990-08-24,22.9375
825187,BA,1990-08-27,24.1875
825188,BA,1990-08-28,23.9375
825189,BA,1990-08-29,24.375
825190,BA,1990-08-30,24.125
825191,BA,1990-08-31,24.125
825192,BA,1990-09-04,24.3125
825193,BA,1990-09-05,24.375
825194,BA,1990-09-06,23.625
825195,BA,1990-09-07,23.5
825196,BA,1990-09-10,23.6875
825197,BA,1990-09-11,23.8125
825198,BA,1990-09-12,23.8125
825199,BA,1990-09-13,23.4375
825200,BA,1990-09-14,23.0625
825201,BA,1990-09-17,22.8125
825202,BA,1990-09-18,22.625
825203,BA,1990-09-19,22.0
825204,BA,1990-09-20,21.9375
825205,BA,1990-09-21,21.625
825206,BA,1990-09-24,20.1875
825207,BA,1990-09-25,20.375
825208,BA,1990-09-26,20.4375
825209,BA,1990-09-27,19.8125
825210,BA,1990-09-28,20.8125
825211,BA,1990-10-01,22.125
825212,BA,1990-10-02,21.625
825213,BA,1990-10-03,21.3125
825214,BA,1990-10-04,21.5
825215,BA,1990-10-05,21.75
825216,BA,1990-10-08,21.9375
825217,BA,1990-10-09,22.1875
825218,BA,1990-10-10,21.9375
825219,BA,1990-10-11,21.5
825220,BA,1990-10-12,22.25
825221,BA,1990-10-15,23.0
825222,BA,1990-10-16,22.6875
825223,BA,1990-10-17,23.0
825224,BA,1990-10-18,24.125
825225,BA,1990-10-19,24.25
825226,BA,1990-10-22,24.25
825227,BA,1990-10-23,23.6875
825228,BA,1990-10-24,23.5625
825229,BA,1990-10-25,23.9375
825230,BA,1990-10-26,23.0625
825231,BA,1990-10-29,23.0625
825232,BA,1990-10-30,22.25
825233,BA,1990-10-31,22.375
825234,BA,1990-11-01,22.125
825235,BA,1990-11-02,23.0
825236,BA,1990-11-05,23.0625
825237,BA,1990-11-06,22.6875
825238,BA,1990-11-07,22.25
825239,BA,1990-11-08,22.125
825240,BA,1990-11-09,22.4375
825241,BA,1990-11-12,22.875
825242,BA,1990-11-13,23.1875
825243,BA,1990-11-14,23.4375
825244,BA,1990-11-15,23.25
825245,BA,1990-11-16,23.1875
825246,BA,1990-11-19,23.625
825247,BA,1990-11-20,21.3125
825248,BA,1990-11-21,22.125
825249,BA,1990-11-23,22.3125
825250,BA,1990-11-26,21.8125
825251,BA,1990-11-27,21.9375
825252,BA,1990-11-28,21.4375
825253,BA,1990-11-29,21.5
825254,BA,1990-11-30,22.125
825255,BA,1990-12-03,22.5
825256,BA,1990-12-04,22.75
825257,BA,1990-12-05,23.125
825258,BA,1990-12-06,23.0625
825259,BA,1990-12-07,22.75
825260,BA,1990-12-10,22.4375
825261,BA,1990-12-11,22.5625
825262,BA,1990-12-12,22.875
825263,BA,1990-12-13,22.5625
825264,BA,1990-12-14,22.4375
825265,BA,1990-12-17,22.25
825266,BA,1990-12-18,22.4375
825267,BA,1990-12-19,22.625
825268,BA,1990-12-20,22.9375
825269,BA,1990-12-21,23.25
825270,BA,1990-12-24,23.0625
825271,BA,1990-12-26,23.125
825272,BA,1990-12-27,22.9375
825273,BA,1990-12-28,22.9375
825274,BA,1990-12-31,22.6875
825275,BA,1991-01-02,22.4375
825276,BA,1991-01-03,22.375
825277,BA,1991-01-04,23.1875
825278,BA,1991-01-07,22.3125
825279,BA,1991-01-08,22.0
825280,BA,1991-01-09,21.875
825281,BA,1991-01-10,22.5
825282,BA,1991-01-11,22.5625
825283,BA,1991-01-14,22.1875
825284,BA,1991-01-15,22.0625
825285,BA,1991-01-16,22.6875
825286,BA,1991-01-17,24.125
825287,BA,1991-01-18,24.625
825288,BA,1991-01-21,24.25
825289,BA,1991-01-22,23.5625
825290,BA,1991-01-23,23.5625
825291,BA,1991-01-24,24.375
825292,BA,1991-01-25,24.5625
825293,BA,1991-01-28,23.4375
825294,BA,1991-01-29,23.625
825295,BA,1991-01-30,23.9375
825296,BA,1991-01-31,24.6875
825297,BA,1991-02-01,24.875
825298,BA,1991-02-04,25.8125
825299,BA,1991-02-05,25.5625
825300,BA,1991-02-06,26.0
825301,BA,1991-02-07,25.5
825302,BA,1991-02-08,26.125
825303,BA,1991-02-11,25.6875
825304,BA,1991-02-12,24.125
825305,BA,1991-02-13,23.5625
825306,BA,1991-02-14,24.0
825307,BA,1991-02-15,24.5
825308,BA,1991-02-19,24.6875
825309,BA,1991-02-20,24.0
825310,BA,1991-02-21,23.75
825311,BA,1991-02-22,23.9375
825312,BA,1991-02-25,23.4375
825313,BA,1991-02-26,23.0625
825314,BA,1991-02-27,23.625
825315,BA,1991-02-28,24.125
825316,BA,1991-03-01,24.625
825317,BA,1991-03-04,24.75
825318,BA,1991-03-05,25.125
825319,BA,1991-03-06,25.125
825320,BA,1991-03-07,25.125
825321,BA,1991-03-08,24.75
825322,BA,1991-03-11,24.1875
825323,BA,1991-03-12,23.875
825324,BA,1991-03-13,24.1875
825325,BA,1991-03-14,24.1875
825326,BA,1991-03-15,24.0
825327,BA,1991-03-18,24.0
825328,BA,1991-03-19,23.5625
825329,BA,1991-03-20,23.625
825330,BA,1991-03-21,23.5625
825331,BA,1991-03-22,23.875
825332,BA,1991-03-25,23.8125
825333,BA,1991-03-26,24.0625
825334,BA,1991-03-27,23.8125
825335,BA,1991-03-28,23.5
825336,BA,1991-04-01,23.4375
825337,BA,1991-04-02,23.625
825338,BA,1991-04-03,23.8125
825339,BA,1991-04-04,24.5625
825340,BA,1991-04-05,24.4375
825341,BA,1991-04-08,24.4375
825342,BA,1991-04-09,23.875
825343,BA,1991-04-10,23.6875
825344,BA,1991-04-11,23.5
825345,BA,1991-04-12,23.4375
825346,BA,1991-04-15,23.3125
825347,BA,1991-04-16,23.25
825348,BA,1991-04-17,23.5
825349,BA,1991-04-18,23.625
825350,BA,1991-04-19,23.375
825351,BA,1991-04-22,23.3125
825352,BA,1991-04-23,23.75
825353,BA,1991-04-24,23.875
825354,BA,1991-04-25,23.8125
825355,BA,1991-04-26,23.0625
825356,BA,1991-04-29,22.9375
825357,BA,1991-04-30,22.875
825358,BA,1991-05-01,22.75
825359,BA,1991-05-02,22.9375
825360,BA,1991-05-03,23.3125
825361,BA,1991-05-06,23.5
825362,BA,1991-05-07,23.5
825363,BA,1991-05-08,23.5625
825364,BA,1991-05-09,24.0625
825365,BA,1991-05-10,23.5
825366,BA,1991-05-13,23.5
825367,BA,1991-05-14,23.375
825368,BA,1991-05-15,23.0625
825369,BA,1991-05-16,23.3125
825370,BA,1991-05-17,23.0
825371,BA,1991-05-20,23.0
825372,BA,1991-05-21,23.125
825373,BA,1991-05-22,23.375
825374,BA,1991-05-23,23.0
825375,BA,1991-05-24,23.1875
825376,BA,1991-05-28,23.3125
825377,BA,1991-05-29,23.4375
825378,BA,1991-05-30,24.1875
825379,BA,1991-05-31,24.5
825380,BA,1991-06-03,24.1875
825381,BA,1991-06-04,24.125
825382,BA,1991-06-05,24.0625
825383,BA,1991-06-06,23.875
825384,BA,1991-06-07,24.0
825385,BA,1991-06-10,23.875
825386,BA,1991-06-11,24.0625
825387,BA,1991-06-12,23.9375
825388,BA,1991-06-13,24.1875
825389,BA,1991-06-14,24.6875
825390,BA,1991-06-17,24.5
825391,BA,1991-06-18,24.75
825392,BA,1991-06-19,24.25
825393,BA,1991-06-20,24.375
825394,BA,1991-06-21,23.4375
825395,BA,1991-06-24,22.8125
825396,BA,1991-06-25,22.875
825397,BA,1991-06-26,22.6875
825398,BA,1991-06-27,22.75
825399,BA,1991-06-28,22.875
825400,BA,1991-07-01,23.0
825401,BA,1991-07-02,22.875
825402,BA,1991-07-03,22.5
825403,BA,1991-07-05,22.3125
825404,BA,1991-07-08,22.125
825405,BA,1991-07-09,22.1875
825406,BA,1991-07-10,22.5625
825407,BA,1991-07-11,22.75
825408,BA,1991-07-12,22.8125
825409,BA,1991-07-15,22.8125
825410,BA,1991-07-16,22.8125
825411,BA,1991-07-17,22.625
825412,BA,1991-07-18,22.4375
825413,BA,1991-07-19,21.875
825414,BA,1991-07-22,21.625
825415,BA,1991-07-23,21.875
825416,BA,1991-07-24,21.9375
825417,BA,1991-07-25,22.0
825418,BA,1991-07-26,21.8125
825419,BA,1991-07-29,22.1875
825420,BA,1991-07-30,23.25
825421,BA,1991-07-31,23.1875
825422,BA,1991-08-01,22.625
825423,BA,1991-08-02,22.75
825424,BA,1991-08-05,22.75
825425,BA,1991-08-06,23.125
825426,BA,1991-08-07,23.25
825427,BA,1991-08-08,23.375
825428,BA,1991-08-09,23.1875
825429,BA,1991-08-12,23.0
825430,BA,1991-08-13,23.125
825431,BA,1991-08-14,23.375
825432,BA,1991-08-15,23.75
825433,BA,1991-08-16,23.125
825434,BA,1991-08-19,22.6875
825435,BA,1991-08-20,22.9375
825436,BA,1991-08-21,24.125
825437,BA,1991-08-22,24.3125
825438,BA,1991-08-23,24.3125
825439,BA,1991-08-26,24.375
825440,BA,1991-08-27,24.5
825441,BA,1991-08-28,25.0625
825442,BA,1991-08-29,25.0
825443,BA,1991-08-30,24.875
825444,BA,1991-09-03,24.8125
825445,BA,1991-09-04,25.25
825446,BA,1991-09-05,26.0625
825447,BA,1991-09-06,26.1875
825448,BA,1991-09-09,25.875
825449,BA,1991-09-10,25.5625
825450,BA,1991-09-11,25.0
825451,BA,1991-09-12,24.9375
825452,BA,1991-09-13,24.3125
825453,BA,1991-09-16,24.5
825454,BA,1991-09-17,24.6875
825455,BA,1991-09-18,24.5
825456,BA,1991-09-19,25.0
825457,BA,1991-09-20,24.875
825458,BA,1991-09-23,24.875
825459,BA,1991-09-24,25.125
825460,BA,1991-09-25,25.4375
825461,BA,1991-09-26,25.3125
825462,BA,1991-09-27,25.1875
825463,BA,1991-09-30,25.375
825464,BA,1991-10-01,25.3125
825465,BA,1991-10-02,25.0625
825466,BA,1991-10-03,24.5
825467,BA,1991-10-04,24.0625
825468,BA,1991-10-07,24.1875
825469,BA,1991-10-08,24.4375
825470,BA,1991-10-09,24.125
825471,BA,1991-10-10,24.5
825472,BA,1991-10-11,24.0
825473,BA,1991-10-14,24.3125
825474,BA,1991-10-15,24.5625
825475,BA,1991-10-16,25.0
825476,BA,1991-10-17,25.0
825477,BA,1991-10-18,25.0
825478,BA,1991-10-21,24.9375
825479,BA,1991-10-22,24.6875
825480,BA,1991-10-23,24.75
825481,BA,1991-10-24,24.625
825482,BA,1991-10-25,24.3125
825483,BA,1991-10-28,24.6875
825484,BA,1991-10-29,24.8125
825485,BA,1991-10-30,24.5
825486,BA,1991-10-31,24.625
825487,BA,1991-11-01,24.8125
825488,BA,1991-11-04,24.6875
825489,BA,1991-11-05,24.6875
825490,BA,1991-11-06,24.6875
825491,BA,1991-11-07,24.6875
825492,BA,1991-11-08,24.375
825493,BA,1991-11-11,24.75
825494,BA,1991-11-12,24.5
825495,BA,1991-11-13,24.625
825496,BA,1991-11-14,24.4375
825497,BA,1991-11-15,22.5625
825498,BA,1991-11-18,22.875
825499,BA,1991-11-19,22.8125
825500,BA,1991-11-20,22.4375
825501,BA,1991-11-21,22.0625
825502,BA,1991-11-22,21.8125
825503,BA,1991-11-25,22.25
825504,BA,1991-11-26,22.125
825505,BA,1991-11-27,22.0625
825506,BA,1991-11-29,22.125
825507,BA,1991-12-02,22.4375
825508,BA,1991-12-03,22.25
825509,BA,1991-12-04,20.6875
825510,BA,1991-12-05,21.0625
825511,BA,1991-12-06,21.5
825512,BA,1991-12-09,21.5
825513,BA,1991-12-10,21.1875
825514,BA,1991-12-11,21.0625
825515,BA,1991-12-12,21.375
825516,BA,1991-12-13,21.5
825517,BA,1991-12-16,21.625
825518,BA,1991-12-17,21.1875
825519,BA,1991-12-18,21.0
825520,BA,1991-12-19,21.25
825521,BA,1991-12-20,21.75
825522,BA,1991-12-23,23.0625
825523,BA,1991-12-24,22.6875
825524,BA,1991-12-26,23.4375
825525,BA,1991-12-27,23.0625
825526,BA,1991-12-30,23.25
825527,BA,1991-12-31,23.875
825528,BA,1992-01-02,23.625
825529,BA,1992-01-03,23.5625
825530,BA,1992-01-06,23.6875
825531,BA,1992-01-07,24.0625
825532,BA,1992-01-08,24.4375
825533,BA,1992-01-09,24.5625
825534,BA,1992-01-10,24.1875
825535,BA,1992-01-13,24.4375
825536,BA,1992-01-14,25.375
825537,BA,1992-01-15,25.9375
825538,BA,1992-01-16,25.9375
825539,BA,1992-01-17,25.875
825540,BA,1992-01-20,25.4375
825541,BA,1992-01-21,24.75
825542,BA,1992-01-22,25.9375
825543,BA,1992-01-23,26.0625
825544,BA,1992-01-24,26.3125
825545,BA,1992-01-27,27.1875
825546,BA,1992-01-28,26.8125
825547,BA,1992-01-29,25.3125
825548,BA,1992-01-30,26.375
825549,BA,1992-01-31,25.4375
825550,BA,1992-02-03,25.4375
825551,BA,1992-02-04,25.25
825552,BA,1992-02-05,25.125
825553,BA,1992-02-06,24.9375
825554,BA,1992-02-07,24.8125
825555,BA,1992-02-10,24.0
825556,BA,1992-02-11,23.5
825557,BA,1992-02-12,23.3125
825558,BA,1992-02-13,23.3125
825559,BA,1992-02-14,23.0625
825560,BA,1992-02-18,23.1875
825561,BA,1992-02-19,23.0625
825562,BA,1992-02-20,23.125
825563,BA,1992-02-21,23.4375
825564,BA,1992-02-24,23.5
825565,BA,1992-02-25,23.125
825566,BA,1992-02-26,22.9375
825567,BA,1992-02-27,22.8125
825568,BA,1992-02-28,23.0
825569,BA,1992-03-02,23.1875
825570,BA,1992-03-03,23.4375
825571,BA,1992-03-04,23.625
825572,BA,1992-03-05,23.3125
825573,BA,1992-03-06,23.0625
825574,BA,1992-03-09,22.4375
825575,BA,1992-03-10,22.625
825576,BA,1992-03-11,22.4375
825577,BA,1992-03-12,22.375
825578,BA,1992-03-13,22.375
825579,BA,1992-03-16,22.5
825580,BA,1992-03-17,22.625
825581,BA,1992-03-18,22.875
825582,BA,1992-03-19,22.625
825583,BA,1992-03-20,22.3125
825584,BA,1992-03-23,21.9375
825585,BA,1992-03-24,21.75
825586,BA,1992-03-25,21.8125
825587,BA,1992-03-26,22.0
825588,BA,1992-03-27,21.875
825589,BA,1992-03-30,21.875
825590,BA,1992-03-31,21.9375
825591,BA,1992-04-01,22.625
825592,BA,1992-04-02,22.625
825593,BA,1992-04-03,22.5625
825594,BA,1992-04-06,22.375
825595,BA,1992-04-07,21.875
825596,BA,1992-04-08,21.625
825597,BA,1992-04-09,21.5
825598,BA,1992-04-10,22.4375
825599,BA,1992-04-13,22.875
825600,BA,1992-04-14,23.1875
825601,BA,1992-04-15,23.5625
825602,BA,1992-04-16,23.625
825603,BA,1992-04-20,23.375
825604,BA,1992-04-21,23.1875
825605,BA,1992-04-22,23.0
825606,BA,1992-04-23,22.75
825607,BA,1992-04-24,22.6875
825608,BA,1992-04-27,22.5
825609,BA,1992-04-28,22.1875
825610,BA,1992-04-29,21.9375
825611,BA,1992-04-30,22.0
825612,BA,1992-05-01,21.875
825613,BA,1992-05-04,21.625
825614,BA,1992-05-05,21.375
825615,BA,1992-05-06,21.6875
825616,BA,1992-05-07,22.0625
825617,BA,1992-05-08,22.0625
825618,BA,1992-05-11,22.0
825619,BA,1992-05-12,21.9375
825620,BA,1992-05-13,21.9375
825621,BA,1992-05-14,21.9375
825622,BA,1992-05-15,21.8125
825623,BA,1992-05-18,21.75
825624,BA,1992-05-19,21.875
825625,BA,1992-05-20,22.0625
825626,BA,1992-05-21,22.0625
825627,BA,1992-05-22,21.875
825628,BA,1992-05-26,21.6875
825629,BA,1992-05-27,21.875
825630,BA,1992-05-28,22.0
825631,BA,1992-05-29,21.9375
825632,BA,1992-06-01,22.0
825633,BA,1992-06-02,21.5
825634,BA,1992-06-03,21.8125
825635,BA,1992-06-04,22.0
825636,BA,1992-06-05,22.4375
825637,BA,1992-06-08,22.5
825638,BA,1992-06-09,22.0625
825639,BA,1992-06-10,21.6875
825640,BA,1992-06-11,22.125
825641,BA,1992-06-12,21.9375
825642,BA,1992-06-15,22.0
825643,BA,1992-06-16,21.875
825644,BA,1992-06-17,21.5625
825645,BA,1992-06-18,21.0625
825646,BA,1992-06-19,21.0625
825647,BA,1992-06-22,20.9375
825648,BA,1992-06-23,20.9375
825649,BA,1992-06-24,20.5625
825650,BA,1992-06-25,20.25
825651,BA,1992-06-26,20.0
825652,BA,1992-06-29,19.5
825653,BA,1992-06-30,19.9375
825654,BA,1992-07-01,20.5625
825655,BA,1992-07-02,20.5625
825656,BA,1992-07-06,20.75
825657,BA,1992-07-07,20.625
825658,BA,1992-07-08,20.1875
825659,BA,1992-07-09,20.0
825660,BA,1992-07-10,19.5
825661,BA,1992-07-13,19.8125
825662,BA,1992-07-14,19.6875
825663,BA,1992-07-15,19.9375
825664,BA,1992-07-16,20.25
825665,BA,1992-07-17,20.125
825666,BA,1992-07-20,20.1875
825667,BA,1992-07-21,20.0625
825668,BA,1992-07-22,19.875
825669,BA,1992-07-23,20.0
825670,BA,1992-07-24,19.875
825671,BA,1992-07-27,19.625
825672,BA,1992-07-28,19.5
825673,BA,1992-07-29,19.5
825674,BA,1992-07-30,19.6875
825675,BA,1992-07-31,20.0
825676,BA,1992-08-03,20.1875
825677,BA,1992-08-04,20.125
825678,BA,1992-08-05,20.1875
825679,BA,1992-08-06,20.1875
825680,BA,1992-08-07,20.125
825681,BA,1992-08-10,19.875
825682,BA,1992-08-11,19.8125
825683,BA,1992-08-12,19.8125
825684,BA,1992-08-13,19.6875
825685,BA,1992-08-14,19.75
825686,BA,1992-08-17,19.9375
825687,BA,1992-08-18,19.75
825688,BA,1992-08-19,19.5625
825689,BA,1992-08-20,19.5625
825690,BA,1992-08-21,19.25
825691,BA,1992-08-24,19.1875
825692,BA,1992-08-25,18.8125
825693,BA,1992-08-26,18.5625
825694,BA,1992-08-27,18.75
825695,BA,1992-08-28,18.6875
825696,BA,1992-08-31,18.625
825697,BA,1992-09-01,18.625
825698,BA,1992-09-02,18.8125
825699,BA,1992-09-03,18.6875
825700,BA,1992-09-04,18.75
825701,BA,1992-09-08,18.5
825702,BA,1992-09-09,18.4375
825703,BA,1992-09-10,18.5
825704,BA,1992-09-11,18.5625
825705,BA,1992-09-14,18.875
825706,BA,1992-09-15,18.375
825707,BA,1992-09-16,17.875
825708,BA,1992-09-17,17.75
825709,BA,1992-09-18,17.25
825710,BA,1992-09-21,17.75
825711,BA,1992-09-22,17.5625
825712,BA,1992-09-23,17.5
825713,BA,1992-09-24,17.875
825714,BA,1992-09-25,17.75
825715,BA,1992-09-28,17.75
825716,BA,1992-09-29,17.875
825717,BA,1992-09-30,18.375
825718,BA,1992-10-01,18.1875
825719,BA,1992-10-02,18.0
825720,BA,1992-10-05,18.375
825721,BA,1992-10-06,18.5
825722,BA,1992-10-07,18.125
825723,BA,1992-10-08,18.125
825724,BA,1992-10-09,18.1875
825725,BA,1992-10-12,18.3125
825726,BA,1992-10-13,18.6875
825727,BA,1992-10-14,18.5
825728,BA,1992-10-15,18.625
825729,BA,1992-10-16,18.5
825730,BA,1992-10-19,18.4375
825731,BA,1992-10-20,18.5
825732,BA,1992-10-21,18.6875
825733,BA,1992-10-22,18.625
825734,BA,1992-10-23,18.375
825735,BA,1992-10-26,17.875
825736,BA,1992-10-27,18.25
825737,BA,1992-10-28,18.0625
825738,BA,1992-10-29,18.0625
825739,BA,1992-10-30,18.0
825740,BA,1992-11-02,18.5
825741,BA,1992-11-03,18.1875
825742,BA,1992-11-04,18.3125
825743,BA,1992-11-05,18.125
825744,BA,1992-11-06,17.9375
825745,BA,1992-11-09,18.0625
825746,BA,1992-11-10,17.875
825747,BA,1992-11-11,17.5625
825748,BA,1992-11-12,17.625
825749,BA,1992-11-13,17.625
825750,BA,1992-11-16,17.5625
825751,BA,1992-11-17,17.25
825752,BA,1992-11-18,17.25
825753,BA,1992-11-19,16.875
825754,BA,1992-11-20,17.125
825755,BA,1992-11-23,17.5
825756,BA,1992-11-24,17.3125
825757,BA,1992-11-25,16.9375
825758,BA,1992-11-27,17.4375
825759,BA,1992-11-30,17.5625
825760,BA,1992-12-01,17.5
825761,BA,1992-12-02,17.0
825762,BA,1992-12-03,17.25
825763,BA,1992-12-04,17.25
825764,BA,1992-12-07,17.4375
825765,BA,1992-12-08,17.3125
825766,BA,1992-12-09,17.3125
825767,BA,1992-12-10,17.125
825768,BA,1992-12-11,17.1875
825769,BA,1992-12-14,17.3125
825770,BA,1992-12-15,17.375
825771,BA,1992-12-16,17.375
825772,BA,1992-12-17,17.625
825773,BA,1992-12-18,17.875
825774,BA,1992-12-21,18.4375
825775,BA,1992-12-22,18.6875
825776,BA,1992-12-23,19.3125
825777,BA,1992-12-24,19.625
825778,BA,1992-12-28,19.4375
825779,BA,1992-12-29,19.8125
825780,BA,1992-12-30,19.75
825781,BA,1992-12-31,20.0625
825782,BA,1993-01-04,19.8125
825783,BA,1993-01-05,20.0
825784,BA,1993-01-06,20.125
825785,BA,1993-01-07,20.125
825786,BA,1993-01-08,19.5
825787,BA,1993-01-11,19.125
825788,BA,1993-01-12,19.125
825789,BA,1993-01-13,19.125
825790,BA,1993-01-14,18.75
825791,BA,1993-01-15,18.625
825792,BA,1993-01-18,18.8125
825793,BA,1993-01-19,18.5
825794,BA,1993-01-20,18.375
825795,BA,1993-01-21,18.1875
825796,BA,1993-01-22,18.0625
825797,BA,1993-01-25,18.4375
825798,BA,1993-01-26,17.75
825799,BA,1993-01-27,17.3125
825800,BA,1993-01-28,17.625
825801,BA,1993-01-29,17.625
825802,BA,1993-02-01,18.0
825803,BA,1993-02-02,17.9375
825804,BA,1993-02-03,17.8125
825805,BA,1993-02-04,17.5
825806,BA,1993-02-05,17.8125
825807,BA,1993-02-08,17.6875
825808,BA,1993-02-09,17.625
825809,BA,1993-02-10,17.5
825810,BA,1993-02-11,17.1875
825811,BA,1993-02-12,17.1875
825812,BA,1993-02-16,16.875
825813,BA,1993-02-17,16.875
825814,BA,1993-02-18,16.9375
825815,BA,1993-02-19,16.8125
825816,BA,1993-02-22,17.1875
825817,BA,1993-02-23,17.3125
825818,BA,1993-02-24,17.375
825819,BA,1993-02-25,17.3125
825820,BA,1993-02-26,17.1875
825821,BA,1993-03-01,17.0
825822,BA,1993-03-02,17.0625
825823,BA,1993-03-03,17.25
825824,BA,1993-03-04,17.25
825825,BA,1993-03-05,17.3125
825826,BA,1993-03-08,17.25
825827,BA,1993-03-09,17.0625
825828,BA,1993-03-10,17.4375
825829,BA,1993-03-11,17.3125
825830,BA,1993-03-12,17.625
825831,BA,1993-03-15,17.8125
825832,BA,1993-03-16,17.5
825833,BA,1993-03-17,17.1875
825834,BA,1993-03-18,17.25
825835,BA,1993-03-19,17.3125
825836,BA,1993-03-22,17.25
825837,BA,1993-03-23,17.6875
825838,BA,1993-03-24,17.375
825839,BA,1993-03-25,17.6875
825840,BA,1993-03-26,17.5
825841,BA,1993-03-29,17.6875
825842,BA,1993-03-30,17.8125
825843,BA,1993-03-31,17.5
825844,BA,1993-04-01,17.4375
825845,BA,1993-04-02,17.25
825846,BA,1993-04-05,17.4375
825847,BA,1993-04-06,17.5625
825848,BA,1993-04-07,18.125
825849,BA,1993-04-08,18.0625
825850,BA,1993-04-12,18.375
825851,BA,1993-04-13,18.375
825852,BA,1993-04-14,18.375
825853,BA,1993-04-15,18.5
825854,BA,1993-04-16,18.875
825855,BA,1993-04-19,18.8125
825856,BA,1993-04-20,18.5
825857,BA,1993-04-21,18.75
825858,BA,1993-04-22,18.9375
825859,BA,1993-04-23,19.0
825860,BA,1993-04-26,18.6875
825861,BA,1993-04-27,18.9375
825862,BA,1993-04-28,18.6875
825863,BA,1993-04-29,19.0
825864,BA,1993-04-30,19.0
825865,BA,1993-05-03,18.9375
825866,BA,1993-05-04,19.25
825867,BA,1993-05-05,19.5
825868,BA,1993-05-06,19.75
825869,BA,1993-05-07,19.5
825870,BA,1993-05-10,19.125
825871,BA,1993-05-11,19.5
825872,BA,1993-05-12,19.6875
825873,BA,1993-05-13,19.75
825874,BA,1993-05-14,19.9375
825875,BA,1993-05-17,20.0625
825876,BA,1993-05-18,20.0
825877,BA,1993-05-19,20.25
825878,BA,1993-05-20,20.3125
825879,BA,1993-05-21,20.0
825880,BA,1993-05-24,20.0625
825881,BA,1993-05-25,20.125
825882,BA,1993-05-26,20.0
825883,BA,1993-05-27,19.9375
825884,BA,1993-05-28,19.8125
825885,BA,1993-06-01,19.875
825886,BA,1993-06-02,19.875
825887,BA,1993-06-03,19.8125
825888,BA,1993-06-04,19.8125
825889,BA,1993-06-07,19.4375
825890,BA,1993-06-08,19.125
825891,BA,1993-06-09,19.375
825892,BA,1993-06-10,19.1875
825893,BA,1993-06-11,19.4375
825894,BA,1993-06-14,19.4375
825895,BA,1993-06-15,19.625
825896,BA,1993-06-16,19.6875
825897,BA,1993-06-17,19.375
825898,BA,1993-06-18,19.375
825899,BA,1993-06-21,19.25
825900,BA,1993-06-22,19.125
825901,BA,1993-06-23,19.375
825902,BA,1993-06-24,19.125
825903,BA,1993-06-25,19.125
825904,BA,1993-06-28,18.875
825905,BA,1993-06-29,18.75
825906,BA,1993-06-30,18.5
825907,BA,1993-07-01,18.5
825908,BA,1993-07-02,18.375
825909,BA,1993-07-06,18.25
825910,BA,1993-07-07,18.1875
825911,BA,1993-07-08,18.5625
825912,BA,1993-07-09,18.6875
825913,BA,1993-07-12,18.6875
825914,BA,1993-07-13,18.75
825915,BA,1993-07-14,18.875
825916,BA,1993-07-15,18.75
825917,BA,1993-07-16,18.6875
825918,BA,1993-07-19,18.8125
825919,BA,1993-07-20,19.0
825920,BA,1993-07-21,19.0625
825921,BA,1993-07-22,18.75
825922,BA,1993-07-23,18.875
825923,BA,1993-07-26,19.3125
825924,BA,1993-07-27,19.3125
825925,BA,1993-07-28,19.25
825926,BA,1993-07-29,19.5625
825927,BA,1993-07-30,19.6875
825928,BA,1993-08-02,19.5
825929,BA,1993-08-03,19.4375
825930,BA,1993-08-04,19.125
825931,BA,1993-08-05,19.0625
825932,BA,1993-08-06,19.4375
825933,BA,1993-08-09,19.5625
825934,BA,1993-08-10,19.375
825935,BA,1993-08-11,19.4375
825936,BA,1993-08-12,19.375
825937,BA,1993-08-13,19.1875
825938,BA,1993-08-16,19.0625
825939,BA,1993-08-17,19.1875
825940,BA,1993-08-18,19.5
825941,BA,1993-08-19,19.875
825942,BA,1993-08-20,19.75
825943,BA,1993-08-23,19.6875
825944,BA,1993-08-24,19.5625
825945,BA,1993-08-25,19.625
825946,BA,1993-08-26,19.5
825947,BA,1993-08-27,19.4375
825948,BA,1993-08-30,19.5
825949,BA,1993-08-31,19.8125
825950,BA,1993-09-01,19.8125
825951,BA,1993-09-02,19.8125
825952,BA,1993-09-03,19.8125
825953,BA,1993-09-07,19.9375
825954,BA,1993-09-08,19.75
825955,BA,1993-09-09,19.9375
825956,BA,1993-09-10,20.1875
825957,BA,1993-09-13,20.1875
825958,BA,1993-09-14,20.0
825959,BA,1993-09-15,20.0625
825960,BA,1993-09-16,19.9375
825961,BA,1993-09-17,19.9375
825962,BA,1993-09-20,20.0
825963,BA,1993-09-21,19.9375
825964,BA,1993-09-22,19.6875
825965,BA,1993-09-23,19.625
825966,BA,1993-09-24,19.4375
825967,BA,1993-09-27,19.625
825968,BA,1993-09-28,19.5
825969,BA,1993-09-29,19.4375
825970,BA,1993-09-30,19.1875
825971,BA,1993-10-01,19.375
825972,BA,1993-10-04,19.3125
825973,BA,1993-10-05,18.8125
825974,BA,1993-10-06,19.0
825975,BA,1993-10-07,18.875
825976,BA,1993-10-08,18.6875
825977,BA,1993-10-11,18.6875
825978,BA,1993-10-12,18.6875
825979,BA,1993-10-13,18.6875
825980,BA,1993-10-14,19.0625
825981,BA,1993-10-15,18.875
825982,BA,1993-10-18,19.0
825983,BA,1993-10-19,19.1875
825984,BA,1993-10-20,19.3125
825985,BA,1993-10-21,19.1875
825986,BA,1993-10-22,19.125
825987,BA,1993-10-25,18.6875
825988,BA,1993-10-26,18.3125
825989,BA,1993-10-27,18.625
825990,BA,1993-10-28,18.8125
825991,BA,1993-10-29,18.75
825992,BA,1993-11-01,18.875
825993,BA,1993-11-02,18.8125
825994,BA,1993-11-03,18.875
825995,BA,1993-11-04,18.6875
825996,BA,1993-11-05,18.625
825997,BA,1993-11-08,18.375
825998,BA,1993-11-09,17.9375
825999,BA,1993-11-10,17.75
826000,BA,1993-11-11,17.8125
826001,BA,1993-11-12,18.1875
826002,BA,1993-11-15,18.5
826003,BA,1993-11-16,18.8125
826004,BA,1993-11-17,20.375
826005,BA,1993-11-18,19.5625
826006,BA,1993-11-19,19.25
826007,BA,1993-11-22,19.375
826008,BA,1993-11-23,19.5
826009,BA,1993-11-24,19.25
826010,BA,1993-11-26,19.375
826011,BA,1993-11-29,19.5625
826012,BA,1993-11-30,19.3125
826013,BA,1993-12-01,18.9375
826014,BA,1993-12-02,18.9375
826015,BA,1993-12-03,19.0625
826016,BA,1993-12-06,19.4375
826017,BA,1993-12-07,20.5
826018,BA,1993-12-08,19.8125
826019,BA,1993-12-09,19.9375
826020,BA,1993-12-10,20.0
826021,BA,1993-12-13,20.5625
826022,BA,1993-12-14,20.5625
826023,BA,1993-12-15,21.375
826024,BA,1993-12-16,21.875
826025,BA,1993-12-17,22.1875
826026,BA,1993-12-20,22.3125
826027,BA,1993-12-21,21.9375
826028,BA,1993-12-22,21.8125
826029,BA,1993-12-23,21.875
826030,BA,1993-12-27,22.125
826031,BA,1993-12-28,21.8125
826032,BA,1993-12-29,21.5625
826033,BA,1993-12-30,21.5625
826034,BA,1993-12-31,21.625
826035,BA,1994-01-03,21.8125
826036,BA,1994-01-04,21.5
826037,BA,1994-01-05,21.375
826038,BA,1994-01-06,21.625
826039,BA,1994-01-07,21.4375
826040,BA,1994-01-10,21.375
826041,BA,1994-01-11,21.3125
826042,BA,1994-01-12,21.4375
826043,BA,1994-01-13,21.8125
826044,BA,1994-01-14,22.1875
826045,BA,1994-01-17,22.25
826046,BA,1994-01-18,22.125
826047,BA,1994-01-19,22.0625
826048,BA,1994-01-20,22.25
826049,BA,1994-01-21,22.5625
826050,BA,1994-01-24,22.25
826051,BA,1994-01-25,21.5
826052,BA,1994-01-26,21.375
826053,BA,1994-01-27,21.3125
826054,BA,1994-01-28,21.3125
826055,BA,1994-01-31,21.625
826056,BA,1994-02-01,21.375
826057,BA,1994-02-02,21.75
826058,BA,1994-02-03,21.4375
826059,BA,1994-02-04,21.25
826060,BA,1994-02-07,21.25
826061,BA,1994-02-08,21.625
826062,BA,1994-02-09,21.625
826063,BA,1994-02-10,21.75
826064,BA,1994-02-11,21.8125
826065,BA,1994-02-14,22.3125
826066,BA,1994-02-15,22.1875
826067,BA,1994-02-16,23.25
826068,BA,1994-02-17,23.875
826069,BA,1994-02-18,23.75
826070,BA,1994-02-22,23.75
826071,BA,1994-02-23,23.4375
826072,BA,1994-02-24,23.4375
826073,BA,1994-02-25,23.6875
826074,BA,1994-02-28,23.375
826075,BA,1994-03-01,23.125
826076,BA,1994-03-02,23.375
826077,BA,1994-03-03,23.125
826078,BA,1994-03-04,23.5625
826079,BA,1994-03-07,23.875
826080,BA,1994-03-08,23.5
826081,BA,1994-03-09,23.375
826082,BA,1994-03-10,23.4375
826083,BA,1994-03-11,23.8125
826084,BA,1994-03-14,23.9375
826085,BA,1994-03-15,23.375
826086,BA,1994-03-16,23.0625
826087,BA,1994-03-17,22.875
826088,BA,1994-03-18,23.5
826089,BA,1994-03-21,23.0
826090,BA,1994-03-22,23.0
826091,BA,1994-03-23,23.125
826092,BA,1994-03-24,23.1875
826093,BA,1994-03-25,22.875
826094,BA,1994-03-28,22.9375
826095,BA,1994-03-29,22.8125
826096,BA,1994-03-30,22.6875
826097,BA,1994-03-31,22.25
826098,BA,1994-04-04,22.125
826099,BA,1994-04-05,22.6875
826100,BA,1994-04-06,22.75
826101,BA,1994-04-07,22.625
826102,BA,1994-04-08,22.375
826103,BA,1994-04-11,22.5625
826104,BA,1994-04-12,22.875
826105,BA,1994-04-13,22.5625
826106,BA,1994-04-14,22.625
826107,BA,1994-04-15,22.625
826108,BA,1994-04-18,22.375
826109,BA,1994-04-19,22.6875
826110,BA,1994-04-20,22.0625
826111,BA,1994-04-21,22.125
826112,BA,1994-04-22,21.875
826113,BA,1994-04-25,22.375
826114,BA,1994-04-26,22.4375
826115,BA,1994-04-28,22.25
826116,BA,1994-04-29,22.5
826117,BA,1994-05-02,22.375
826118,BA,1994-05-03,22.375
826119,BA,1994-05-04,22.25
826120,BA,1994-05-05,22.5
826121,BA,1994-05-06,22.3125
826122,BA,1994-05-09,22.25
826123,BA,1994-05-10,22.375
826124,BA,1994-05-11,22.0
826125,BA,1994-05-12,22.0
826126,BA,1994-05-13,21.875
826127,BA,1994-05-16,21.875
826128,BA,1994-05-17,21.875
826129,BA,1994-05-18,21.8125
826130,BA,1994-05-19,22.125
826131,BA,1994-05-20,22.125
826132,BA,1994-05-23,21.9375
826133,BA,1994-05-24,22.125
826134,BA,1994-05-25,22.25
826135,BA,1994-05-26,23.5
826136,BA,1994-05-27,23.1875
826137,BA,1994-05-31,23.1875
826138,BA,1994-06-01,23.375
826139,BA,1994-06-02,23.9375
826140,BA,1994-06-03,24.125
826141,BA,1994-06-06,24.375
826142,BA,1994-06-07,24.4375
826143,BA,1994-06-08,24.375
826144,BA,1994-06-09,23.875
826145,BA,1994-06-10,24.125
826146,BA,1994-06-13,24.25
826147,BA,1994-06-14,24.375
826148,BA,1994-06-15,24.5625
826149,BA,1994-06-16,24.9375
826150,BA,1994-06-17,24.1875
826151,BA,1994-06-20,23.875
826152,BA,1994-06-21,24.0
826153,BA,1994-06-22,24.125
826154,BA,1994-06-23,23.9375
826155,BA,1994-06-24,23.1875
826156,BA,1994-06-27,23.375
826157,BA,1994-06-28,23.4375
826158,BA,1994-06-29,23.625
826159,BA,1994-06-30,23.125
826160,BA,1994-07-01,23.1875
826161,BA,1994-07-05,23.5625
826162,BA,1994-07-06,23.4375
826163,BA,1994-07-07,23.8125
826164,BA,1994-07-08,23.75
826165,BA,1994-07-11,23.6875
826166,BA,1994-07-12,23.4375
826167,BA,1994-07-13,23.5625
826168,BA,1994-07-14,23.6875
826169,BA,1994-07-15,23.375
826170,BA,1994-07-18,23.4375
826171,BA,1994-07-19,23.3125
826172,BA,1994-07-20,23.0625
826173,BA,1994-07-21,23.0
826174,BA,1994-07-22,23.0
826175,BA,1994-07-25,23.0
826176,BA,1994-07-26,22.5625
826177,BA,1994-07-27,22.6875
826178,BA,1994-07-28,22.5
826179,BA,1994-07-29,22.3125
826180,BA,1994-08-01,22.5625
826181,BA,1994-08-02,22.8125
826182,BA,1994-08-03,22.6875
826183,BA,1994-08-04,22.6875
826184,BA,1994-08-05,22.5
826185,BA,1994-08-08,22.5
826186,BA,1994-08-09,22.5625
826187,BA,1994-08-10,22.4375
826188,BA,1994-08-11,22.375
826189,BA,1994-08-12,22.4375
826190,BA,1994-08-15,22.875
826191,BA,1994-08-16,23.0625
826192,BA,1994-08-17,23.0625
826193,BA,1994-08-18,22.5625
826194,BA,1994-08-19,22.5
826195,BA,1994-08-22,22.0625
826196,BA,1994-08-23,22.0
826197,BA,1994-08-24,22.125
826198,BA,1994-08-25,22.125
826199,BA,1994-08-26,22.5625
826200,BA,1994-08-29,22.5625
826201,BA,1994-08-30,22.5625
826202,BA,1994-08-31,22.75
826203,BA,1994-09-01,22.875
826204,BA,1994-09-02,22.9375
826205,BA,1994-09-06,22.875
826206,BA,1994-09-07,23.1875
826207,BA,1994-09-08,23.0625
826208,BA,1994-09-09,22.875
826209,BA,1994-09-12,22.625
826210,BA,1994-09-13,22.625
826211,BA,1994-09-14,22.6875
826212,BA,1994-09-15,22.875
826213,BA,1994-09-16,22.8125
826214,BA,1994-09-19,22.5625
826215,BA,1994-09-20,22.125
826216,BA,1994-09-21,22.0
826217,BA,1994-09-22,21.6875
826218,BA,1994-09-23,21.4375
826219,BA,1994-09-26,21.6875
826220,BA,1994-09-27,21.9375
826221,BA,1994-09-28,21.9375
826222,BA,1994-09-29,21.875
826223,BA,1994-09-30,21.625
826224,BA,1994-10-03,21.8125
826225,BA,1994-10-04,21.75
826226,BA,1994-10-05,21.9375
826227,BA,1994-10-06,22.0
826228,BA,1994-10-07,22.0
826229,BA,1994-10-10,21.875
826230,BA,1994-10-11,22.1875
826231,BA,1994-10-12,22.0625
826232,BA,1994-10-13,22.0
826233,BA,1994-10-14,22.25
826234,BA,1994-10-17,22.0625
826235,BA,1994-10-18,21.6875
826236,BA,1994-10-19,22.0
826237,BA,1994-10-20,22.0625
826238,BA,1994-10-21,21.8125
826239,BA,1994-10-24,21.8125
826240,BA,1994-10-25,21.5625
826241,BA,1994-10-26,21.625
826242,BA,1994-10-27,21.75
826243,BA,1994-10-28,21.875
826244,BA,1994-10-31,21.9375
826245,BA,1994-11-01,21.9375
826246,BA,1994-11-02,21.9375
826247,BA,1994-11-03,22.0
826248,BA,1994-11-04,21.8125
826249,BA,1994-11-07,21.9375
826250,BA,1994-11-08,21.9375
826251,BA,1994-11-09,22.125
826252,BA,1994-11-10,22.0
826253,BA,1994-11-11,21.6875
826254,BA,1994-11-14,21.75
826255,BA,1994-11-15,21.875
826256,BA,1994-11-16,22.5625
826257,BA,1994-11-17,22.625
826258,BA,1994-11-18,22.375
826259,BA,1994-11-21,22.4375
826260,BA,1994-11-22,22.5
826261,BA,1994-11-23,22.3125
826262,BA,1994-11-25,22.3125
826263,BA,1994-11-28,22.25
826264,BA,1994-11-29,22.125
826265,BA,1994-11-30,22.4375
826266,BA,1994-12-01,22.5
826267,BA,1994-12-02,22.6875
826268,BA,1994-12-05,23.25
826269,BA,1994-12-06,23.6875
826270,BA,1994-12-07,24.0
826271,BA,1994-12-08,23.5
826272,BA,1994-12-09,23.4375
826273,BA,1994-12-12,23.6875
826274,BA,1994-12-13,23.75
826275,BA,1994-12-14,23.6875
826276,BA,1994-12-15,23.9375
826277,BA,1994-12-16,23.9375
826278,BA,1994-12-19,23.8125
826279,BA,1994-12-20,24.0625
826280,BA,1994-12-21,24.0
826281,BA,1994-12-22,23.6875
826282,BA,1994-12-23,23.6875
826283,BA,1994-12-27,23.6875
826284,BA,1994-12-28,23.5625
826285,BA,1994-12-29,23.5625
826286,BA,1994-12-30,23.5
826287,BA,1995-01-03,23.375
826288,BA,1995-01-04,23.3125
826289,BA,1995-01-05,23.375
826290,BA,1995-01-06,23.8125
826291,BA,1995-01-09,23.8125
826292,BA,1995-01-10,23.6875
826293,BA,1995-01-11,23.625
826294,BA,1995-01-12,24.5625
826295,BA,1995-01-13,24.6875
826296,BA,1995-01-16,24.375
826297,BA,1995-01-17,24.8125
826298,BA,1995-01-18,24.625
826299,BA,1995-01-19,24.125
826300,BA,1995-01-20,23.8125
826301,BA,1995-01-23,23.6875
826302,BA,1995-01-24,23.875
826303,BA,1995-01-25,23.3125
826304,BA,1995-01-26,22.9375
826305,BA,1995-01-27,22.875
826306,BA,1995-01-30,22.4375
826307,BA,1995-01-31,22.25
826308,BA,1995-02-01,22.9375
826309,BA,1995-02-02,23.125
826310,BA,1995-02-03,23.3125
826311,BA,1995-02-06,23.5625
826312,BA,1995-02-07,23.875
826313,BA,1995-02-08,23.9375
826314,BA,1995-02-09,23.8125
826315,BA,1995-02-10,23.375
826316,BA,1995-02-13,23.125
826317,BA,1995-02-14,22.9375
826318,BA,1995-02-15,23.25
826319,BA,1995-02-16,23.125
826320,BA,1995-02-17,23.0
826321,BA,1995-02-21,23.25
826322,BA,1995-02-22,23.125
826323,BA,1995-02-23,23.5
826324,BA,1995-02-24,23.25
826325,BA,1995-02-27,23.125
826326,BA,1995-02-28,23.0625
826327,BA,1995-03-01,23.0625
826328,BA,1995-03-02,23.0625
826329,BA,1995-03-03,23.125
826330,BA,1995-03-06,22.9375
826331,BA,1995-03-07,22.75
826332,BA,1995-03-08,22.75
826333,BA,1995-03-09,23.0625
826334,BA,1995-03-10,23.4375
826335,BA,1995-03-13,23.375
826336,BA,1995-03-14,24.4375
826337,BA,1995-03-15,24.0
826338,BA,1995-03-16,24.625
826339,BA,1995-03-17,24.8125
826340,BA,1995-03-20,24.625
826341,BA,1995-03-21,24.625
826342,BA,1995-03-22,24.3125
826343,BA,1995-03-23,24.5625
826344,BA,1995-03-24,24.875
826345,BA,1995-03-27,25.8125
826346,BA,1995-03-28,25.8125
826347,BA,1995-03-29,26.25
826348,BA,1995-03-30,26.5625
826349,BA,1995-03-31,26.875
826350,BA,1995-04-03,26.4375
826351,BA,1995-04-04,26.75
826352,BA,1995-04-05,26.625
826353,BA,1995-04-06,26.6875
826354,BA,1995-04-07,26.6875
826355,BA,1995-04-10,26.9375
826356,BA,1995-04-11,26.9375
826357,BA,1995-04-12,27.9375
826358,BA,1995-04-13,27.5625
826359,BA,1995-04-17,27.625
826360,BA,1995-04-18,26.75
826361,BA,1995-04-19,26.875
826362,BA,1995-04-20,27.4375
826363,BA,1995-04-21,27.875
826364,BA,1995-04-24,28.4375
826365,BA,1995-04-25,28.0625
826366,BA,1995-04-26,28.0625
826367,BA,1995-04-27,27.9375
826368,BA,1995-04-28,27.5
826369,BA,1995-05-01,27.4375
826370,BA,1995-05-02,27.8125
826371,BA,1995-05-03,28.0
826372,BA,1995-05-04,27.75
826373,BA,1995-05-05,27.4375
826374,BA,1995-05-08,27.3125
826375,BA,1995-05-09,27.875
826376,BA,1995-05-10,27.25
826377,BA,1995-05-11,27.1875
826378,BA,1995-05-12,27.3125
826379,BA,1995-05-15,27.4375
826380,BA,1995-05-16,27.8125
826381,BA,1995-05-17,28.5
826382,BA,1995-05-18,27.8125
826383,BA,1995-05-19,27.5625
826384,BA,1995-05-22,28.125
826385,BA,1995-05-23,28.4375
826386,BA,1995-05-24,28.75
826387,BA,1995-05-25,28.375
826388,BA,1995-05-26,28.25
826389,BA,1995-05-30,29.125
826390,BA,1995-05-31,29.4375
826391,BA,1995-06-01,29.3125
826392,BA,1995-06-02,29.5
826393,BA,1995-06-05,30.8125
826394,BA,1995-06-06,30.375
826395,BA,1995-06-07,30.5625
826396,BA,1995-06-08,31.125
826397,BA,1995-06-09,31.1875
826398,BA,1995-06-12,31.1875
826399,BA,1995-06-13,32.4375
826400,BA,1995-06-14,32.0
826401,BA,1995-06-15,31.9375
826402,BA,1995-06-16,32.1875
826403,BA,1995-06-19,32.5
826404,BA,1995-06-20,32.125
826405,BA,1995-06-21,32.25
826406,BA,1995-06-22,32.25
826407,BA,1995-06-23,32.6875
826408,BA,1995-06-26,31.8125
826409,BA,1995-06-27,31.5625
826410,BA,1995-06-28,31.875
826411,BA,1995-06-29,32.25
826412,BA,1995-06-30,31.3125
826413,BA,1995-07-03,30.8125
826414,BA,1995-07-05,31.5625
826415,BA,1995-07-06,32.375
826416,BA,1995-07-07,32.3125
826417,BA,1995-07-10,32.125
826418,BA,1995-07-11,32.0625
826419,BA,1995-07-12,32.125
826420,BA,1995-07-13,32.75
826421,BA,1995-07-14,32.375
826422,BA,1995-07-17,32.4375
826423,BA,1995-07-18,31.875
826424,BA,1995-07-19,31.375
826425,BA,1995-07-20,31.375
826426,BA,1995-07-21,31.5
826427,BA,1995-07-24,32.0
826428,BA,1995-07-25,33.0
826429,BA,1995-07-26,32.6875
826430,BA,1995-07-27,33.75
826431,BA,1995-07-28,34.0625
826432,BA,1995-07-31,33.5
826433,BA,1995-08-01,33.5625
826434,BA,1995-08-02,33.125
826435,BA,1995-08-03,33.5
826436,BA,1995-08-04,33.25
826437,BA,1995-08-07,33.1875
826438,BA,1995-08-08,32.9375
826439,BA,1995-08-09,32.6875
826440,BA,1995-08-10,32.25
826441,BA,1995-08-11,32.0625
826442,BA,1995-08-14,32.3125
826443,BA,1995-08-15,31.9375
826444,BA,1995-08-16,31.625
826445,BA,1995-08-17,31.3125
826446,BA,1995-08-18,31.625
826447,BA,1995-08-21,32.4375
826448,BA,1995-08-22,32.4375
826449,BA,1995-08-23,31.8125
826450,BA,1995-08-24,31.5625
826451,BA,1995-08-25,31.625
826452,BA,1995-08-28,31.875
826453,BA,1995-08-29,32.0
826454,BA,1995-08-30,32.0
826455,BA,1995-08-31,32.0
826456,BA,1995-09-01,32.6875
826457,BA,1995-09-05,33.6875
826458,BA,1995-09-06,34.0
826459,BA,1995-09-07,33.3125
826460,BA,1995-09-08,34.25
826461,BA,1995-09-11,34.6875
826462,BA,1995-09-12,34.9375
826463,BA,1995-09-13,35.375
826464,BA,1995-09-14,35.5
826465,BA,1995-09-15,34.9375
826466,BA,1995-09-18,35.375
826467,BA,1995-09-19,35.3125
826468,BA,1995-09-20,35.875
826469,BA,1995-09-21,35.8125
826470,BA,1995-09-22,35.0625
826471,BA,1995-09-25,34.625
826472,BA,1995-09-26,34.3125
826473,BA,1995-09-27,33.875
826474,BA,1995-09-28,34.3125
826475,BA,1995-09-29,34.125
826476,BA,1995-10-02,33.5625
826477,BA,1995-10-03,32.8125
826478,BA,1995-10-04,32.375
826479,BA,1995-10-05,32.3125
826480,BA,1995-10-06,32.6875
826481,BA,1995-10-09,32.0
826482,BA,1995-10-10,32.375
826483,BA,1995-10-11,33.0
826484,BA,1995-10-12,33.3125
826485,BA,1995-10-13,33.75
826486,BA,1995-10-16,33.8125
826487,BA,1995-10-17,33.3125
826488,BA,1995-10-18,32.8125
826489,BA,1995-10-19,32.75
826490,BA,1995-10-20,33.125
826491,BA,1995-10-23,33.25
826492,BA,1995-10-24,33.4375
826493,BA,1995-10-25,33.625
826494,BA,1995-10-26,33.125
826495,BA,1995-10-27,33.875
826496,BA,1995-10-30,33.5625
826497,BA,1995-10-31,32.75
826498,BA,1995-11-01,34.0
826499,BA,1995-11-02,34.6875
826500,BA,1995-11-03,34.6875
826501,BA,1995-11-06,34.875
826502,BA,1995-11-07,34.875
826503,BA,1995-11-08,34.9375
826504,BA,1995-11-09,35.0
826505,BA,1995-11-10,35.625
826506,BA,1995-11-13,35.875
826507,BA,1995-11-14,35.75
826508,BA,1995-11-15,37.0
826509,BA,1995-11-16,37.9375
826510,BA,1995-11-17,36.875
826511,BA,1995-11-20,36.625
826512,BA,1995-11-21,36.6875
826513,BA,1995-11-22,37.0625
826514,BA,1995-11-24,36.75
826515,BA,1995-11-27,36.625
826516,BA,1995-11-28,36.0
826517,BA,1995-11-29,36.6875
826518,BA,1995-11-30,36.4375
826519,BA,1995-12-01,36.75
826520,BA,1995-12-04,36.375
826521,BA,1995-12-05,37.0
826522,BA,1995-12-06,37.5625
826523,BA,1995-12-07,37.0234375
826524,BA,1995-12-08,36.6875
826525,BA,1995-12-11,36.4375
826526,BA,1995-12-12,37.1875
826527,BA,1995-12-13,38.25
826528,BA,1995-12-14,36.75
826529,BA,1995-12-15,37.6875
826530,BA,1995-12-18,36.4375
826531,BA,1995-12-19,37.6875
826532,BA,1995-12-20,39.0
826533,BA,1995-12-21,38.375
826534,BA,1995-12-22,38.75
826535,BA,1995-12-26,38.875
826536,BA,1995-12-27,38.9375
826537,BA,1995-12-28,38.875
826538,BA,1995-12-29,39.1875
826539,BA,1996-01-02,39.9375
826540,BA,1996-01-03,39.5625
826541,BA,1996-01-04,38.5625
826542,BA,1996-01-05,39.25
826543,BA,1996-01-08,40.125
826544,BA,1996-01-09,39.6796875
826545,BA,1996-01-10,38.375
826546,BA,1996-01-11,38.875
826547,BA,1996-01-12,38.875
826548,BA,1996-01-15,38.5
826549,BA,1996-01-16,38.0
826550,BA,1996-01-17,38.1875
826551,BA,1996-01-18,39.375
826552,BA,1996-01-19,39.1875
826553,BA,1996-01-22,39.5625
826554,BA,1996-01-23,38.8125
826555,BA,1996-01-24,38.5
826556,BA,1996-01-25,38.5
826557,BA,1996-01-26,38.375
826558,BA,1996-01-29,38.5625
826559,BA,1996-01-30,38.8125
826560,BA,1996-01-31,38.75
826561,BA,1996-02-01,38.9375
826562,BA,1996-02-02,39.0
826563,BA,1996-02-05,39.75
826564,BA,1996-02-06,40.0625
826565,BA,1996-02-07,39.9375
826566,BA,1996-02-08,39.75
826567,BA,1996-02-09,41.3125
826568,BA,1996-02-12,41.625
826569,BA,1996-02-13,41.5625
826570,BA,1996-02-14,41.6875
826571,BA,1996-02-15,41.25
826572,BA,1996-02-16,40.8125
826573,BA,1996-02-20,40.375
826574,BA,1996-02-21,41.5
826575,BA,1996-02-22,41.75
826576,BA,1996-02-23,41.8125
826577,BA,1996-02-26,40.875
826578,BA,1996-02-27,40.5625
826579,BA,1996-02-28,40.375
826580,BA,1996-02-29,40.5625
826581,BA,1996-03-01,40.25
826582,BA,1996-03-04,40.75
826583,BA,1996-03-05,40.625
826584,BA,1996-03-06,40.375
826585,BA,1996-03-07,40.1875
826586,BA,1996-03-08,39.3125
826587,BA,1996-03-11,41.5
826588,BA,1996-03-12,40.875
826589,BA,1996-03-13,40.375
826590,BA,1996-03-14,41.125
826591,BA,1996-03-15,40.4375
826592,BA,1996-03-18,42.8125
826593,BA,1996-03-19,44.0
826594,BA,1996-03-20,43.625
826595,BA,1996-03-21,43.8125
826596,BA,1996-03-22,44.4375
826597,BA,1996-03-25,43.9375
826598,BA,1996-03-26,43.9375
826599,BA,1996-03-27,44.3125
826600,BA,1996-03-28,44.1875
826601,BA,1996-03-29,43.3125
826602,BA,1996-04-01,42.4375
826603,BA,1996-04-02,43.125
826604,BA,1996-04-03,43.4375
826605,BA,1996-04-04,42.6875
826606,BA,1996-04-08,41.5
826607,BA,1996-04-09,41.0625
826608,BA,1996-04-10,40.25
826609,BA,1996-04-11,39.5625
826610,BA,1996-04-12,40.75
826611,BA,1996-04-15,40.75
826612,BA,1996-04-16,40.375
826613,BA,1996-04-17,39.75
826614,BA,1996-04-18,40.6875
826615,BA,1996-04-19,40.5625
826616,BA,1996-04-22,41.125
826617,BA,1996-04-23,40.6875
826618,BA,1996-04-24,40.25
826619,BA,1996-04-25,40.25
826620,BA,1996-04-26,40.375
826621,BA,1996-04-29,40.375
826622,BA,1996-04-30,41.0625
826623,BA,1996-05-01,40.3125
826624,BA,1996-05-02,38.75
826625,BA,1996-05-03,39.0
826626,BA,1996-05-06,38.375
826627,BA,1996-05-07,37.4375
826628,BA,1996-05-08,38.1875
826629,BA,1996-05-09,38.625
826630,BA,1996-05-10,39.6875
826631,BA,1996-05-13,39.6875
826632,BA,1996-05-14,40.875
826633,BA,1996-05-15,40.6875
826634,BA,1996-05-16,41.1875
826635,BA,1996-05-17,41.5
826636,BA,1996-05-20,41.3125
826637,BA,1996-05-21,41.9375
826638,BA,1996-05-22,42.6875
826639,BA,1996-05-23,42.625
826640,BA,1996-05-24,41.9375
826641,BA,1996-05-28,42.8125
826642,BA,1996-05-29,42.4375
826643,BA,1996-05-30,42.875
826644,BA,1996-05-31,42.625
826645,BA,1996-06-03,42.1875
826646,BA,1996-06-04,42.0625
826647,BA,1996-06-05,42.4375
826648,BA,1996-06-06,42.25
826649,BA,1996-06-07,42.9375
826650,BA,1996-06-10,43.1875
826651,BA,1996-06-11,42.4375
826652,BA,1996-06-12,42.0
826653,BA,1996-06-13,41.625
826654,BA,1996-06-14,41.6875
826655,BA,1996-06-17,41.5625
826656,BA,1996-06-18,41.5625
826657,BA,1996-06-19,42.375
826658,BA,1996-06-20,43.6875
826659,BA,1996-06-21,44.5625
826660,BA,1996-06-24,44.5
826661,BA,1996-06-25,45.1875
826662,BA,1996-06-26,44.5
826663,BA,1996-06-27,44.875
826664,BA,1996-06-28,43.5625
826665,BA,1996-07-01,44.9375
826666,BA,1996-07-02,46.0
826667,BA,1996-07-03,45.6875
826668,BA,1996-07-05,44.9375
826669,BA,1996-07-08,44.875
826670,BA,1996-07-09,45.1875
826671,BA,1996-07-10,45.125
826672,BA,1996-07-11,44.0625
826673,BA,1996-07-12,44.1328125
826674,BA,1996-07-15,43.375
826675,BA,1996-07-16,42.375
826676,BA,1996-07-17,42.625
826677,BA,1996-07-18,44.0625
826678,BA,1996-07-19,43.625
826679,BA,1996-07-22,43.1875
826680,BA,1996-07-23,42.0
826681,BA,1996-07-24,42.9375
826682,BA,1996-07-25,44.0625
826683,BA,1996-07-26,44.1875
826684,BA,1996-07-29,43.25
826685,BA,1996-07-30,43.875
826686,BA,1996-07-31,44.25
826687,BA,1996-08-01,44.5625
826688,BA,1996-08-02,45.8125
826689,BA,1996-08-05,44.75
826690,BA,1996-08-06,45.375
826691,BA,1996-08-07,46.125
826692,BA,1996-08-08,46.25
826693,BA,1996-08-09,45.5
826694,BA,1996-08-12,45.5
826695,BA,1996-08-13,45.125
826696,BA,1996-08-14,45.3125
826697,BA,1996-08-15,45.6875
826698,BA,1996-08-16,45.875
826699,BA,1996-08-19,45.8125
826700,BA,1996-08-20,45.875
826701,BA,1996-08-21,45.5625
826702,BA,1996-08-22,44.8125
826703,BA,1996-08-23,45.1875
826704,BA,1996-08-26,45.1875
826705,BA,1996-08-27,45.625
826706,BA,1996-08-28,46.0625
826707,BA,1996-08-29,45.8125
826708,BA,1996-08-30,45.25
826709,BA,1996-09-03,45.3125
826710,BA,1996-09-04,45.6875
826711,BA,1996-09-05,45.25
826712,BA,1996-09-06,45.125
826713,BA,1996-09-09,45.0625
826714,BA,1996-09-10,44.9375
826715,BA,1996-09-11,45.125
826716,BA,1996-09-12,45.25
826717,BA,1996-09-13,45.5
826718,BA,1996-09-16,45.5625
826719,BA,1996-09-17,45.5
826720,BA,1996-09-18,45.5625
826721,BA,1996-09-19,46.1875
826722,BA,1996-09-20,47.4375
826723,BA,1996-09-23,47.3125
826724,BA,1996-09-24,47.125
826725,BA,1996-09-25,47.375
826726,BA,1996-09-26,47.6875
826727,BA,1996-09-27,47.4375
826728,BA,1996-09-30,47.25
826729,BA,1996-10-01,47.625
826730,BA,1996-10-02,48.1875
826731,BA,1996-10-03,48.5
826732,BA,1996-10-04,48.9375
826733,BA,1996-10-07,49.3125
826734,BA,1996-10-08,49.0
826735,BA,1996-10-09,48.75
826736,BA,1996-10-10,48.8125
826737,BA,1996-10-11,48.9375
826738,BA,1996-10-14,49.0625
826739,BA,1996-10-15,49.0625
826740,BA,1996-10-16,48.625
826741,BA,1996-10-17,49.0
826742,BA,1996-10-18,49.125
826743,BA,1996-10-21,49.375
826744,BA,1996-10-22,49.1875
826745,BA,1996-10-23,48.5
826746,BA,1996-10-24,47.75
826747,BA,1996-10-25,47.0625
826748,BA,1996-10-28,46.8125
826749,BA,1996-10-29,46.75
826750,BA,1996-10-30,47.125
826751,BA,1996-10-31,47.6875
826752,BA,1996-11-01,45.9375
826753,BA,1996-11-04,46.375
826754,BA,1996-11-05,46.3125
826755,BA,1996-11-06,45.75
826756,BA,1996-11-07,46.4375
826757,BA,1996-11-08,46.9375
826758,BA,1996-11-11,46.5
826759,BA,1996-11-12,45.875
826760,BA,1996-11-13,45.8125
826761,BA,1996-11-14,46.1875
826762,BA,1996-11-15,45.875
826763,BA,1996-11-18,46.625
826764,BA,1996-11-19,47.0
826765,BA,1996-11-20,48.1875
826766,BA,1996-11-21,48.75
826767,BA,1996-11-22,49.3125
826768,BA,1996-11-25,49.3125
826769,BA,1996-11-26,49.625
826770,BA,1996-11-27,49.8125
826771,BA,1996-11-29,49.6875
826772,BA,1996-12-02,48.75
826773,BA,1996-12-03,48.1875
826774,BA,1996-12-04,48.3203125
826775,BA,1996-12-05,48.1875
826776,BA,1996-12-06,47.8125
826777,BA,1996-12-09,48.1875
826778,BA,1996-12-10,47.75
826779,BA,1996-12-11,47.6875
826780,BA,1996-12-12,48.125
826781,BA,1996-12-13,48.375
826782,BA,1996-12-16,50.375
826783,BA,1996-12-17,50.5
826784,BA,1996-12-18,50.75
826785,BA,1996-12-19,51.5625
826786,BA,1996-12-20,52.6875
826787,BA,1996-12-23,52.0
826788,BA,1996-12-24,51.5625
826789,BA,1996-12-26,52.125
826790,BA,1996-12-27,52.1875
826791,BA,1996-12-30,53.3125
826792,BA,1996-12-31,53.25
826793,BA,1997-01-02,51.9375
826794,BA,1997-01-03,53.1875
826795,BA,1997-01-06,53.125
826796,BA,1997-01-07,53.0625
826797,BA,1997-01-08,52.5625
826798,BA,1997-01-09,52.5
826799,BA,1997-01-10,52.5625
826800,BA,1997-01-13,53.375
826801,BA,1997-01-14,53.1875
826802,BA,1997-01-15,52.875
826803,BA,1997-01-16,52.875
826804,BA,1997-01-17,53.0625
826805,BA,1997-01-20,53.25
826806,BA,1997-01-21,56.9375
826807,BA,1997-01-22,56.125
826808,BA,1997-01-23,55.25
826809,BA,1997-01-24,54.9375
826810,BA,1997-01-27,54.8125
826811,BA,1997-01-28,52.875
826812,BA,1997-01-29,52.4375
826813,BA,1997-01-30,52.875
826814,BA,1997-01-31,53.5625
826815,BA,1997-02-03,53.9375
826816,BA,1997-02-04,53.75
826817,BA,1997-02-05,52.9375
826818,BA,1997-02-06,53.25
826819,BA,1997-02-07,54.75
826820,BA,1997-02-10,53.625
826821,BA,1997-02-11,53.5625
826822,BA,1997-02-12,54.8125
826823,BA,1997-02-13,54.5625
826824,BA,1997-02-14,53.875
826825,BA,1997-02-18,55.0
826826,BA,1997-02-19,54.9375
826827,BA,1997-02-20,53.75
826828,BA,1997-02-21,53.9375
826829,BA,1997-02-24,52.75
826830,BA,1997-02-25,53.0625
826831,BA,1997-02-26,52.0625
826832,BA,1997-02-27,50.875
826833,BA,1997-02-28,50.875
826834,BA,1997-03-03,51.0625
826835,BA,1997-03-04,50.125
826836,BA,1997-03-05,52.3125
826837,BA,1997-03-06,52.1875
826838,BA,1997-03-07,53.1875
826839,BA,1997-03-10,53.0625
826840,BA,1997-03-11,54.0625
826841,BA,1997-03-12,53.5
826842,BA,1997-03-13,51.5625
826843,BA,1997-03-14,51.5
826844,BA,1997-03-17,53.25
826845,BA,1997-03-18,51.875
826846,BA,1997-03-19,52.0
826847,BA,1997-03-20,52.5
826848,BA,1997-03-21,52.875
826849,BA,1997-03-24,52.875
826850,BA,1997-03-25,52.8125
826851,BA,1997-03-26,52.625
826852,BA,1997-03-27,50.875
826853,BA,1997-03-31,49.3125
826854,BA,1997-04-01,50.0
826855,BA,1997-04-02,49.125
826856,BA,1997-04-03,47.9375
826857,BA,1997-04-04,49.0
826858,BA,1997-04-07,50.0625
826859,BA,1997-04-08,50.75
826860,BA,1997-04-09,50.75
826861,BA,1997-04-10,51.0625
826862,BA,1997-04-11,50.1875
826863,BA,1997-04-14,50.375
826864,BA,1997-04-15,50.4375
826865,BA,1997-04-16,49.8125
826866,BA,1997-04-17,49.6875
826867,BA,1997-04-18,49.8125
826868,BA,1997-04-21,49.375
826869,BA,1997-04-22,50.4375
826870,BA,1997-04-23,50.75
826871,BA,1997-04-24,50.9375
826872,BA,1997-04-25,51.0
826873,BA,1997-04-28,47.6875
826874,BA,1997-04-29,48.125
826875,BA,1997-04-30,49.3125
826876,BA,1997-05-01,49.5
826877,BA,1997-05-02,50.25
826878,BA,1997-05-05,50.0
826879,BA,1997-05-06,50.375
826880,BA,1997-05-07,49.0
826881,BA,1997-05-08,48.6875
826882,BA,1997-05-09,48.9375
826883,BA,1997-05-12,49.75
826884,BA,1997-05-13,50.1875
826885,BA,1997-05-14,49.8125
826886,BA,1997-05-15,49.9375
826887,BA,1997-05-16,49.375
826888,BA,1997-05-19,48.625
826889,BA,1997-05-20,50.0
826890,BA,1997-05-21,51.25
826891,BA,1997-05-22,50.1875
826892,BA,1997-05-23,50.125
826893,BA,1997-05-27,50.875
826894,BA,1997-05-28,51.8125
826895,BA,1997-05-29,52.6875
826896,BA,1997-05-30,52.6875
826897,BA,1997-06-02,52.6875
826898,BA,1997-06-03,52.4375
826899,BA,1997-06-04,53.5
826900,BA,1997-06-05,54.0
826901,BA,1997-06-06,54.9375
826902,BA,1997-06-09,56.0
826903,BA,1997-06-10,57.5
826904,BA,1997-06-11,56.75
826905,BA,1997-06-12,57.5
826906,BA,1997-06-13,57.375
826907,BA,1997-06-16,57.875
826908,BA,1997-06-17,56.75
826909,BA,1997-06-18,56.625
826910,BA,1997-06-19,56.5
826911,BA,1997-06-20,56.875
826912,BA,1997-06-23,54.625
826913,BA,1997-06-24,55.0625
826914,BA,1997-06-25,54.75
826915,BA,1997-06-26,53.75
826916,BA,1997-06-27,53.0
826917,BA,1997-06-30,53.0625
826918,BA,1997-07-01,54.0625
826919,BA,1997-07-02,54.8125
826920,BA,1997-07-03,55.1875
826921,BA,1997-07-07,55.5625
826922,BA,1997-07-08,56.125
826923,BA,1997-07-09,56.25
826924,BA,1997-07-10,55.3125
826925,BA,1997-07-11,56.5
826926,BA,1997-07-14,57.125
826927,BA,1997-07-15,58.0625
826928,BA,1997-07-16,59.6875
826929,BA,1997-07-17,56.75
826930,BA,1997-07-18,56.0625
826931,BA,1997-07-21,54.375
826932,BA,1997-07-22,56.375
826933,BA,1997-07-23,59.0625
826934,BA,1997-07-24,60.0
826935,BA,1997-07-25,58.875
826936,BA,1997-07-28,58.0625
826937,BA,1997-07-29,58.5625
826938,BA,1997-07-30,58.6875
826939,BA,1997-07-31,58.6875
826940,BA,1997-08-01,58.5
826941,BA,1997-08-04,58.4375
826942,BA,1997-08-05,58.125
826943,BA,1997-08-06,58.3125
826944,BA,1997-08-07,59.125
826945,BA,1997-08-08,58.5
826946,BA,1997-08-11,59.0625
826947,BA,1997-08-12,56.6875
826948,BA,1997-08-13,58.0625
826949,BA,1997-08-14,57.9375
826950,BA,1997-08-15,55.4375
826951,BA,1997-08-18,56.0
826952,BA,1997-08-19,57.375
826953,BA,1997-08-20,57.25
826954,BA,1997-08-21,56.5
826955,BA,1997-08-22,55.625
826956,BA,1997-08-25,55.5
826957,BA,1997-08-26,54.375
826958,BA,1997-08-27,55.3125
826959,BA,1997-08-28,55.125
826960,BA,1997-08-29,54.5
826961,BA,1997-09-02,57.0
826962,BA,1997-09-03,57.4375
826963,BA,1997-09-04,56.25
826964,BA,1997-09-05,55.375
826965,BA,1997-09-08,55.0
826966,BA,1997-09-09,54.125
826967,BA,1997-09-10,52.875
826968,BA,1997-09-11,51.6875
826969,BA,1997-09-12,52.9375
826970,BA,1997-09-15,51.4375
826971,BA,1997-09-16,52.25
826972,BA,1997-09-17,53.25
826973,BA,1997-09-18,53.125
826974,BA,1997-09-19,52.375
826975,BA,1997-09-22,52.8125
826976,BA,1997-09-23,54.25
826977,BA,1997-09-24,54.625
826978,BA,1997-09-25,54.25
826979,BA,1997-09-26,54.5625
826980,BA,1997-09-29,55.0
826981,BA,1997-09-30,54.4375
826982,BA,1997-10-01,53.9375
826983,BA,1997-10-02,52.5
826984,BA,1997-10-03,52.0
826985,BA,1997-10-06,52.625
826986,BA,1997-10-07,53.8125
826987,BA,1997-10-08,54.25
826988,BA,1997-10-09,53.875
826989,BA,1997-10-10,54.3125
826990,BA,1997-10-13,54.75
826991,BA,1997-10-14,54.8125
826992,BA,1997-10-15,54.6875
826993,BA,1997-10-16,52.5
826994,BA,1997-10-17,51.875
826995,BA,1997-10-20,53.5625
826996,BA,1997-10-21,54.0
826997,BA,1997-10-22,49.875
826998,BA,1997-10-23,49.0625
826999,BA,1997-10-24,48.4375
827000,BA,1997-10-27,43.0
827001,BA,1997-10-28,48.0
827002,BA,1997-10-29,47.4375
827003,BA,1997-10-30,47.046875
827004,BA,1997-10-31,48.0
827005,BA,1997-11-03,47.6875
827006,BA,1997-11-04,47.0
827007,BA,1997-11-05,46.125
827008,BA,1997-11-06,46.0625
827009,BA,1997-11-07,45.75
827010,BA,1997-11-10,46.625
827011,BA,1997-11-11,46.25
827012,BA,1997-11-12,46.4375
827013,BA,1997-11-13,47.3125
827014,BA,1997-11-14,48.0
827015,BA,1997-11-17,49.6875
827016,BA,1997-11-18,49.5625
827017,BA,1997-11-19,50.0
827018,BA,1997-11-20,49.9375
827019,BA,1997-11-21,50.125
827020,BA,1997-11-24,49.625
827021,BA,1997-11-25,51.375
827022,BA,1997-11-26,51.875
827023,BA,1997-11-28,53.125
827024,BA,1997-12-01,53.9375
827025,BA,1997-12-02,54.0
827026,BA,1997-12-03,53.875
827027,BA,1997-12-04,52.4375
827028,BA,1997-12-05,52.375
827029,BA,1997-12-08,51.4375
827030,BA,1997-12-09,50.75
827031,BA,1997-12-10,49.9375
827032,BA,1997-12-11,48.625
827033,BA,1997-12-12,49.0
827034,BA,1997-12-15,48.9375
827035,BA,1997-12-16,50.625
827036,BA,1997-12-17,50.5625
827037,BA,1997-12-18,49.8125
827038,BA,1997-12-19,48.5625
827039,BA,1997-12-22,48.75
827040,BA,1997-12-23,48.125
827041,BA,1997-12-24,47.8125
827042,BA,1997-12-26,47.8125
827043,BA,1997-12-29,48.1875
827044,BA,1997-12-30,48.375
827045,BA,1997-12-31,48.9375
827046,BA,1998-01-02,48.875
827047,BA,1998-01-05,48.625
827048,BA,1998-01-06,47.875
827049,BA,1998-01-07,48.125
827050,BA,1998-01-08,46.375
827051,BA,1998-01-09,45.125
827052,BA,1998-01-12,45.375
827053,BA,1998-01-13,45.0625
827054,BA,1998-01-14,46.25
827055,BA,1998-01-15,44.125
827056,BA,1998-01-16,43.4375
827057,BA,1998-01-20,43.5
827058,BA,1998-01-21,44.0
827059,BA,1998-01-22,45.25
827060,BA,1998-01-23,44.3125
827061,BA,1998-01-26,44.4375
827062,BA,1998-01-27,45.0
827063,BA,1998-01-28,47.0625
827064,BA,1998-01-29,47.5
827065,BA,1998-01-30,47.625
827066,BA,1998-02-02,48.3125
827067,BA,1998-02-03,48.3125
827068,BA,1998-02-04,47.4375
827069,BA,1998-02-05,46.8125
827070,BA,1998-02-06,46.4375
827071,BA,1998-02-09,46.375
827072,BA,1998-02-10,48.625
827073,BA,1998-02-11,49.1875
827074,BA,1998-02-12,49.25
827075,BA,1998-02-13,50.375
827076,BA,1998-02-17,52.5
827077,BA,1998-02-18,51.75
827078,BA,1998-02-19,50.8125
827079,BA,1998-02-20,50.125
827080,BA,1998-02-23,50.6875
827081,BA,1998-02-24,50.3125
827082,BA,1998-02-25,51.25
827083,BA,1998-02-26,53.9375
827084,BA,1998-02-27,54.25
827085,BA,1998-03-02,52.75
827086,BA,1998-03-03,52.375
827087,BA,1998-03-04,53.3125
827088,BA,1998-03-05,52.25
827089,BA,1998-03-06,52.4375
827090,BA,1998-03-09,52.5625
827091,BA,1998-03-10,52.375
827092,BA,1998-03-11,52.1875
827093,BA,1998-03-12,51.5
827094,BA,1998-03-13,51.8125
827095,BA,1998-03-16,51.4375
827096,BA,1998-03-17,52.0
827097,BA,1998-03-18,50.875
827098,BA,1998-03-19,51.4375
827099,BA,1998-03-20,53.4375
827100,BA,1998-03-23,51.625
827101,BA,1998-03-24,52.375
827102,BA,1998-03-25,52.875
827103,BA,1998-03-26,52.125
827104,BA,1998-03-27,51.25
827105,BA,1998-03-30,50.5
827106,BA,1998-03-31,52.125
827107,BA,1998-04-01,52.75
827108,BA,1998-04-02,54.9375
827109,BA,1998-04-03,54.9375
827110,BA,1998-04-06,56.0625
827111,BA,1998-04-07,55.625
827112,BA,1998-04-08,55.25
827113,BA,1998-04-09,55.1875
827114,BA,1998-04-13,53.625
827115,BA,1998-04-14,53.125
827116,BA,1998-04-15,52.5625
827117,BA,1998-04-16,53.0
827118,BA,1998-04-17,53.6875
827119,BA,1998-04-20,53.25
827120,BA,1998-04-21,53.0625
827121,BA,1998-04-22,53.0
827122,BA,1998-04-23,51.5
827123,BA,1998-04-24,50.6875
827124,BA,1998-04-27,50.25
827125,BA,1998-04-28,49.6875
827126,BA,1998-04-29,50.0625
827127,BA,1998-04-30,50.0625
827128,BA,1998-05-01,51.75
827129,BA,1998-05-04,51.125
827130,BA,1998-05-05,50.9375
827131,BA,1998-05-06,50.3125
827132,BA,1998-05-07,49.875
827133,BA,1998-05-08,50.5
827134,BA,1998-05-11,49.625
827135,BA,1998-05-12,49.5
827136,BA,1998-05-13,49.75
827137,BA,1998-05-14,49.875
827138,BA,1998-05-15,49.625
827139,BA,1998-05-18,48.625
827140,BA,1998-05-19,48.375
827141,BA,1998-05-20,48.0
827142,BA,1998-05-21,48.1875
827143,BA,1998-05-22,48.375
827144,BA,1998-05-26,47.25
827145,BA,1998-05-27,46.5
827146,BA,1998-05-28,46.875
827147,BA,1998-05-29,47.75
827148,BA,1998-06-01,47.625
827149,BA,1998-06-02,45.875
827150,BA,1998-06-03,45.875
827151,BA,1998-06-04,45.0625
827152,BA,1998-06-05,45.5
827153,BA,1998-06-08,45.75
827154,BA,1998-06-09,46.0
827155,BA,1998-06-10,45.4375
827156,BA,1998-06-11,45.0625
827157,BA,1998-06-12,44.9375
827158,BA,1998-06-15,43.5
827159,BA,1998-06-16,43.4375
827160,BA,1998-06-17,43.75
827161,BA,1998-06-18,43.9375
827162,BA,1998-06-19,42.9375
827163,BA,1998-06-22,42.75
827164,BA,1998-06-23,43.375
827165,BA,1998-06-24,44.6875
827166,BA,1998-06-25,44.625
827167,BA,1998-06-26,45.6875
827168,BA,1998-06-29,44.625
827169,BA,1998-06-30,44.5625
827170,BA,1998-07-01,47.4375
827171,BA,1998-07-02,48.4375
827172,BA,1998-07-06,48.625
827173,BA,1998-07-07,47.8125
827174,BA,1998-07-08,48.6875
827175,BA,1998-07-09,48.0625
827176,BA,1998-07-10,47.875
827177,BA,1998-07-13,47.5625
827178,BA,1998-07-14,48.5
827179,BA,1998-07-15,49.3125
827180,BA,1998-07-16,48.75
827181,BA,1998-07-17,50.0
827182,BA,1998-07-20,49.25
827183,BA,1998-07-21,48.1875
827184,BA,1998-07-22,47.75
827185,BA,1998-07-23,41.1875
827186,BA,1998-07-24,40.3125
827187,BA,1998-07-27,39.0
827188,BA,1998-07-28,39.0
827189,BA,1998-07-29,38.75
827190,BA,1998-07-30,39.125
827191,BA,1998-07-31,38.8125
827192,BA,1998-08-03,37.875
827193,BA,1998-08-04,36.875
827194,BA,1998-08-05,36.5
827195,BA,1998-08-06,37.0625
827196,BA,1998-08-07,39.25
827197,BA,1998-08-10,39.25
827198,BA,1998-08-11,38.0
827199,BA,1998-08-12,38.875
827200,BA,1998-08-13,37.1875
827201,BA,1998-08-14,36.8125
827202,BA,1998-08-17,36.9375
827203,BA,1998-08-18,37.5625
827204,BA,1998-08-19,36.75
827205,BA,1998-08-20,36.3125
827206,BA,1998-08-21,36.375
827207,BA,1998-08-24,35.6875
827208,BA,1998-08-25,35.375
827209,BA,1998-08-26,35.5
827210,BA,1998-08-27,35.0
827211,BA,1998-08-28,33.9375
827212,BA,1998-08-31,30.9375
827213,BA,1998-09-01,33.0625
827214,BA,1998-09-02,34.0
827215,BA,1998-09-03,34.5625
827216,BA,1998-09-04,33.9375
827217,BA,1998-09-08,36.1875
827218,BA,1998-09-09,35.25
827219,BA,1998-09-10,33.875
827220,BA,1998-09-11,34.0
827221,BA,1998-09-14,34.375
827222,BA,1998-09-15,34.25
827223,BA,1998-09-16,34.5
827224,BA,1998-09-17,34.0625
827225,BA,1998-09-18,34.4375
827226,BA,1998-09-21,34.0
827227,BA,1998-09-22,34.1875
827228,BA,1998-09-23,33.8125
827229,BA,1998-09-24,34.5
827230,BA,1998-09-25,34.6875
827231,BA,1998-09-28,34.9375
827232,BA,1998-09-29,35.5625
827233,BA,1998-09-30,34.3125
827234,BA,1998-10-01,32.3125
827235,BA,1998-10-02,32.5625
827236,BA,1998-10-05,33.25
827237,BA,1998-10-06,32.9375
827238,BA,1998-10-07,32.125
827239,BA,1998-10-08,30.875
827240,BA,1998-10-09,32.0
827241,BA,1998-10-12,33.125
827242,BA,1998-10-13,33.375
827243,BA,1998-10-14,33.5
827244,BA,1998-10-15,33.9375
827245,BA,1998-10-16,32.25
827246,BA,1998-10-19,34.4375
827247,BA,1998-10-20,35.9375
827248,BA,1998-10-21,36.0
827249,BA,1998-10-22,36.4375
827250,BA,1998-10-23,35.6875
827251,BA,1998-10-26,35.125
827252,BA,1998-10-27,35.5
827253,BA,1998-10-28,35.9375
827254,BA,1998-10-29,36.25
827255,BA,1998-10-30,37.5625
827256,BA,1998-11-02,41.3125
827257,BA,1998-11-03,41.3125
827258,BA,1998-11-04,40.9375
827259,BA,1998-11-05,40.9375
827260,BA,1998-11-06,41.875
827261,BA,1998-11-09,42.5625
827262,BA,1998-11-10,41.1875
827263,BA,1998-11-11,41.5
827264,BA,1998-11-12,41.4375
827265,BA,1998-11-13,42.125
827266,BA,1998-11-16,42.75
827267,BA,1998-11-17,42.75
827268,BA,1998-11-18,42.8125
827269,BA,1998-11-19,43.125
827270,BA,1998-11-20,43.5625
827271,BA,1998-11-23,43.8125
827272,BA,1998-11-24,42.25
827273,BA,1998-11-25,42.75
827274,BA,1998-11-27,41.4375
827275,BA,1998-11-30,40.625
827276,BA,1998-12-01,40.375
827277,BA,1998-12-02,33.6875
827278,BA,1998-12-03,31.875
827279,BA,1998-12-04,32.9375
827280,BA,1998-12-07,34.75
827281,BA,1998-12-08,34.4375
827282,BA,1998-12-09,34.5625
827283,BA,1998-12-10,34.0625
827284,BA,1998-12-11,33.125
827285,BA,1998-12-14,33.5625
827286,BA,1998-12-15,33.3125
827287,BA,1998-12-16,32.125
827288,BA,1998-12-17,31.9375
827289,BA,1998-12-18,31.75
827290,BA,1998-12-21,31.8125
827291,BA,1998-12-22,31.8125
827292,BA,1998-12-23,31.875
827293,BA,1998-12-24,32.25
827294,BA,1998-12-28,32.5
827295,BA,1998-12-29,32.0625
827296,BA,1998-12-30,31.8125
827297,BA,1998-12-31,32.625
827298,BA,1999-01-04,32.9375
827299,BA,1999-01-05,35.25
827300,BA,1999-01-06,36.0625
827301,BA,1999-01-07,35.8125
827302,BA,1999-01-08,35.8125
827303,BA,1999-01-11,35.125
827304,BA,1999-01-12,34.0625
827305,BA,1999-01-13,33.6875
827306,BA,1999-01-14,33.5
827307,BA,1999-01-15,33.6875
827308,BA,1999-01-19,33.4375
827309,BA,1999-01-20,34.25
827310,BA,1999-01-21,33.375
827311,BA,1999-01-22,34.5
827312,BA,1999-01-25,36.0
827313,BA,1999-01-26,35.0
827314,BA,1999-01-27,35.125
827315,BA,1999-01-28,34.625
827316,BA,1999-01-29,34.6875
827317,BA,1999-02-01,34.0625
827318,BA,1999-02-02,34.1875
827319,BA,1999-02-03,36.8125
827320,BA,1999-02-04,36.5
827321,BA,1999-02-05,37.25
827322,BA,1999-02-08,36.375
827323,BA,1999-02-09,35.5
827324,BA,1999-02-10,35.625
827325,BA,1999-02-11,35.875
827326,BA,1999-02-12,35.5625
827327,BA,1999-02-16,35.8125
827328,BA,1999-02-17,35.5625
827329,BA,1999-02-18,35.875
827330,BA,1999-02-19,35.6875
827331,BA,1999-02-22,36.25
827332,BA,1999-02-23,37.375
827333,BA,1999-02-24,35.625
827334,BA,1999-02-25,35.0
827335,BA,1999-02-26,35.625
827336,BA,1999-03-01,35.5
827337,BA,1999-03-02,34.5625
827338,BA,1999-03-03,33.9375
827339,BA,1999-03-04,34.875
827340,BA,1999-03-05,35.5625
827341,BA,1999-03-08,34.8125
827342,BA,1999-03-09,33.9375
827343,BA,1999-03-10,34.1875
827344,BA,1999-03-11,34.5625
827345,BA,1999-03-12,35.125
827346,BA,1999-03-15,34.6875
827347,BA,1999-03-16,36.25
827348,BA,1999-03-17,35.75
827349,BA,1999-03-18,35.125
827350,BA,1999-03-19,34.0
827351,BA,1999-03-22,34.875
827352,BA,1999-03-23,34.125
827353,BA,1999-03-24,34.3125
827354,BA,1999-03-25,34.625
827355,BA,1999-03-26,34.8125
827356,BA,1999-03-29,34.75
827357,BA,1999-03-30,34.0
827358,BA,1999-03-31,34.0
827359,BA,1999-04-01,33.9375
827360,BA,1999-04-05,34.3125
827361,BA,1999-04-06,34.375
827362,BA,1999-04-07,34.875
827363,BA,1999-04-08,34.625
827364,BA,1999-04-09,35.0625
827365,BA,1999-04-12,34.8125
827366,BA,1999-04-13,34.625
827367,BA,1999-04-14,38.0
827368,BA,1999-04-15,41.6875
827369,BA,1999-04-16,39.625
827370,BA,1999-04-19,39.5625
827371,BA,1999-04-20,39.25
827372,BA,1999-04-21,40.375
827373,BA,1999-04-22,40.3125
827374,BA,1999-04-23,40.5
827375,BA,1999-04-26,39.5625
827376,BA,1999-04-27,39.375
827377,BA,1999-04-28,40.5
827378,BA,1999-04-29,40.375
827379,BA,1999-04-30,40.625
827380,BA,1999-05-03,43.0
827381,BA,1999-05-04,43.125
827382,BA,1999-05-05,44.125
827383,BA,1999-05-06,44.9375
827384,BA,1999-05-07,45.75
827385,BA,1999-05-10,44.0625
827386,BA,1999-05-11,43.4375
827387,BA,1999-05-12,42.5625
827388,BA,1999-05-13,42.8125
827389,BA,1999-05-14,43.0
827390,BA,1999-05-17,42.5
827391,BA,1999-05-18,43.6875
827392,BA,1999-05-19,44.375
827393,BA,1999-05-20,44.625
827394,BA,1999-05-21,44.9375
827395,BA,1999-05-24,44.375
827396,BA,1999-05-25,43.0625
827397,BA,1999-05-26,41.3125
827398,BA,1999-05-27,41.3125
827399,BA,1999-05-28,42.0625
827400,BA,1999-06-01,42.625
827401,BA,1999-06-02,42.1875
827402,BA,1999-06-03,42.5625
827403,BA,1999-06-04,43.9375
827404,BA,1999-06-07,43.75
827405,BA,1999-06-08,43.8125
827406,BA,1999-06-09,42.25
827407,BA,1999-06-10,42.8125
827408,BA,1999-06-11,42.625
827409,BA,1999-06-14,41.8125
827410,BA,1999-06-15,42.5625
827411,BA,1999-06-16,42.75
827412,BA,1999-06-17,43.625
827413,BA,1999-06-18,44.625
827414,BA,1999-06-21,43.0
827415,BA,1999-06-22,43.25
827416,BA,1999-06-23,42.6875
827417,BA,1999-06-24,42.8125
827418,BA,1999-06-25,43.5625
827419,BA,1999-06-28,43.25
827420,BA,1999-06-29,43.8125
827421,BA,1999-06-30,44.0
827422,BA,1999-07-01,44.0625
827423,BA,1999-07-02,44.0625
827424,BA,1999-07-06,43.375
827425,BA,1999-07-07,43.625
827426,BA,1999-07-08,44.375
827427,BA,1999-07-09,44.5625
827428,BA,1999-07-12,44.6875
827429,BA,1999-07-13,46.3125
827430,BA,1999-07-14,47.625
827431,BA,1999-07-15,46.75
827432,BA,1999-07-16,46.0
827433,BA,1999-07-19,45.4375
827434,BA,1999-07-20,45.25
827435,BA,1999-07-21,44.875
827436,BA,1999-07-22,45.875
827437,BA,1999-07-23,46.625
827438,BA,1999-07-26,45.25
827439,BA,1999-07-27,46.25
827440,BA,1999-07-28,46.4375
827441,BA,1999-07-29,45.25
827442,BA,1999-07-30,45.375
827443,BA,1999-08-02,45.8125
827444,BA,1999-08-03,47.0625
827445,BA,1999-08-04,46.625
827446,BA,1999-08-05,46.25
827447,BA,1999-08-06,46.5625
827448,BA,1999-08-09,46.6875
827449,BA,1999-08-10,46.0625
827450,BA,1999-08-11,46.046875
827451,BA,1999-08-12,45.75
827452,BA,1999-08-13,45.375
827453,BA,1999-08-16,46.125
827454,BA,1999-08-17,46.5
827455,BA,1999-08-18,46.125
827456,BA,1999-08-19,45.1875
827457,BA,1999-08-20,45.75
827458,BA,1999-08-23,45.9375
827459,BA,1999-08-24,45.125
827460,BA,1999-08-25,44.3125
827461,BA,1999-08-26,44.375
827462,BA,1999-08-27,43.8125
827463,BA,1999-08-30,44.75
827464,BA,1999-08-31,45.3125
827465,BA,1999-09-01,45.0
827466,BA,1999-09-02,44.9375
827467,BA,1999-09-03,45.4375
827468,BA,1999-09-07,44.9375
827469,BA,1999-09-08,44.5625
827470,BA,1999-09-09,45.125
827471,BA,1999-09-10,45.25
827472,BA,1999-09-13,44.8125
827473,BA,1999-09-14,44.5625
827474,BA,1999-09-15,44.4375
827475,BA,1999-09-16,43.9375
827476,BA,1999-09-17,43.625
827477,BA,1999-09-20,42.875
827478,BA,1999-09-21,42.75
827479,BA,1999-09-22,43.5
827480,BA,1999-09-23,42.75
827481,BA,1999-09-24,42.0625
827482,BA,1999-09-27,41.6875
827483,BA,1999-09-28,41.875
827484,BA,1999-09-29,42.1875
827485,BA,1999-09-30,42.625
827486,BA,1999-10-01,42.875
827487,BA,1999-10-04,43.6875
827488,BA,1999-10-05,43.8125
827489,BA,1999-10-06,43.4375
827490,BA,1999-10-07,42.75
827491,BA,1999-10-08,42.0
827492,BA,1999-10-11,41.9375
827493,BA,1999-10-12,39.625
827494,BA,1999-10-13,40.5
827495,BA,1999-10-14,43.625
827496,BA,1999-10-15,42.5
827497,BA,1999-10-18,42.125
827498,BA,1999-10-19,42.75
827499,BA,1999-10-20,44.125
827500,BA,1999-10-21,44.6875
827501,BA,1999-10-22,44.625
827502,BA,1999-10-25,44.1875
827503,BA,1999-10-26,44.875
827504,BA,1999-10-27,44.875
827505,BA,1999-10-28,45.75
827506,BA,1999-10-29,46.0625
827507,BA,1999-11-01,44.625
827508,BA,1999-11-02,43.375
827509,BA,1999-11-03,43.25
827510,BA,1999-11-04,43.375
827511,BA,1999-11-05,44.3125
827512,BA,1999-11-08,44.1875
827513,BA,1999-11-09,41.4375
827514,BA,1999-11-10,41.75
827515,BA,1999-11-11,41.125
827516,BA,1999-11-12,41.3125
827517,BA,1999-11-15,40.125
827518,BA,1999-11-16,41.375
827519,BA,1999-11-17,42.5625
827520,BA,1999-11-18,43.0
827521,BA,1999-11-19,43.6875
827522,BA,1999-11-22,41.875
827523,BA,1999-11-23,41.6875
827524,BA,1999-11-24,41.0625
827525,BA,1999-11-26,41.0625
827526,BA,1999-11-29,40.875
827527,BA,1999-11-30,40.625
827528,BA,1999-12-01,41.5
827529,BA,1999-12-02,40.125
827530,BA,1999-12-03,40.375
827531,BA,1999-12-06,38.5625
827532,BA,1999-12-07,37.9375
827533,BA,1999-12-08,37.25
827534,BA,1999-12-09,37.8125
827535,BA,1999-12-10,39.125
827536,BA,1999-12-13,38.1875
827537,BA,1999-12-14,38.5
827538,BA,1999-12-15,38.75
827539,BA,1999-12-16,39.6875
827540,BA,1999-12-17,38.3125
827541,BA,1999-12-20,38.40625
827542,BA,1999-12-21,38.6875
827543,BA,1999-12-22,39.375
827544,BA,1999-12-23,41.1875
827545,BA,1999-12-27,41.4375
827546,BA,1999-12-28,41.3125
827547,BA,1999-12-29,41.0
827548,BA,1999-12-30,41.25
827549,BA,1999-12-31,41.4375
827550,BA,2000-01-03,40.1875
827551,BA,2000-01-04,40.125
827552,BA,2000-01-05,42.625
827553,BA,2000-01-06,43.0625
827554,BA,2000-01-07,44.3125
827555,BA,2000-01-10,43.6875
827556,BA,2000-01-11,42.875
827557,BA,2000-01-12,43.0625
827558,BA,2000-01-13,42.375
827559,BA,2000-01-14,44.0
827560,BA,2000-01-18,45.0
827561,BA,2000-01-19,47.625
827562,BA,2000-01-20,46.5
827563,BA,2000-01-21,45.6875
827564,BA,2000-01-24,44.3125
827565,BA,2000-01-25,45.6875
827566,BA,2000-01-26,46.1875
827567,BA,2000-01-27,45.0625
827568,BA,2000-01-28,44.625
827569,BA,2000-01-31,44.5
827570,BA,2000-02-01,43.75
827571,BA,2000-02-02,44.625
827572,BA,2000-02-03,43.4375
827573,BA,2000-02-04,44.0
827574,BA,2000-02-07,41.8125
827575,BA,2000-02-08,41.0
827576,BA,2000-02-09,39.0
827577,BA,2000-02-10,39.75
827578,BA,2000-02-11,39.875
827579,BA,2000-02-14,38.25
827580,BA,2000-02-15,38.5
827581,BA,2000-02-16,37.25
827582,BA,2000-02-17,37.5
827583,BA,2000-02-18,36.0
827584,BA,2000-02-22,38.875
827585,BA,2000-02-23,37.125
827586,BA,2000-02-24,36.5625
827587,BA,2000-02-25,37.8125
827588,BA,2000-02-28,37.0
827589,BA,2000-02-29,36.9375
827590,BA,2000-03-01,36.3125
827591,BA,2000-03-02,35.9375
827592,BA,2000-03-03,35.9375
827593,BA,2000-03-06,35.125
827594,BA,2000-03-07,34.75
827595,BA,2000-03-08,33.375
827596,BA,2000-03-09,33.75
827597,BA,2000-03-10,32.375
827598,BA,2000-03-13,32.625
827599,BA,2000-03-14,33.0625
827600,BA,2000-03-15,34.875
827601,BA,2000-03-16,35.625
827602,BA,2000-03-17,38.0
827603,BA,2000-03-20,37.0
827604,BA,2000-03-21,36.5625
827605,BA,2000-03-22,36.25
827606,BA,2000-03-23,35.125
827607,BA,2000-03-24,36.0
827608,BA,2000-03-27,37.125
827609,BA,2000-03-28,38.0
827610,BA,2000-03-29,37.875
827611,BA,2000-03-30,38.625
827612,BA,2000-03-31,37.8125
827613,BA,2000-04-03,37.1875
827614,BA,2000-04-04,37.3125
827615,BA,2000-04-05,36.0625
827616,BA,2000-04-06,36.125
827617,BA,2000-04-07,35.6875
827618,BA,2000-04-10,35.0625
827619,BA,2000-04-11,35.6875
827620,BA,2000-04-12,37.625
827621,BA,2000-04-13,37.0
827622,BA,2000-04-14,35.375
827623,BA,2000-04-17,35.3125
827624,BA,2000-04-18,34.75
827625,BA,2000-04-19,37.25
827626,BA,2000-04-20,40.0625
827627,BA,2000-04-24,37.875
827628,BA,2000-04-25,39.0
827629,BA,2000-04-26,39.9375
827630,BA,2000-04-27,39.8125
827631,BA,2000-04-28,39.6875
827632,BA,2000-05-01,39.0625
827633,BA,2000-05-02,37.9375
827634,BA,2000-05-03,37.3125
827635,BA,2000-05-04,38.1875
827636,BA,2000-05-05,39.5
827637,BA,2000-05-08,38.25
827638,BA,2000-05-09,38.3125
827639,BA,2000-05-10,36.875
827640,BA,2000-05-11,37.3125
827641,BA,2000-05-12,37.1875
827642,BA,2000-05-15,37.1875
827643,BA,2000-05-16,37.375
827644,BA,2000-05-17,37.375
827645,BA,2000-05-18,37.625
827646,BA,2000-05-19,36.9375
827647,BA,2000-05-22,36.5625
827648,BA,2000-05-23,37.125
827649,BA,2000-05-24,38.875
827650,BA,2000-05-25,38.375
827651,BA,2000-05-26,38.25
827652,BA,2000-05-30,39.5625
827653,BA,2000-05-31,39.0625
827654,BA,2000-06-01,40.25
827655,BA,2000-06-02,39.875
827656,BA,2000-06-05,38.9375
827657,BA,2000-06-06,39.875
827658,BA,2000-06-07,38.5625
827659,BA,2000-06-08,38.1875
827660,BA,2000-06-09,39.1875
827661,BA,2000-06-12,38.125
827662,BA,2000-06-13,38.8125
827663,BA,2000-06-14,38.8125
827664,BA,2000-06-15,40.375
827665,BA,2000-06-16,39.25
827666,BA,2000-06-19,39.0
827667,BA,2000-06-20,39.3125
827668,BA,2000-06-21,39.8125
827669,BA,2000-06-22,38.9375
827670,BA,2000-06-23,39.875
827671,BA,2000-06-26,39.75
827672,BA,2000-06-27,40.0
827673,BA,2000-06-28,40.53125
827674,BA,2000-06-29,40.9375
827675,BA,2000-06-30,41.8125
827676,BA,2000-07-03,41.6875
827677,BA,2000-07-05,42.8125
827678,BA,2000-07-06,43.0
827679,BA,2000-07-07,43.75
827680,BA,2000-07-10,43.0
827681,BA,2000-07-11,44.3125
827682,BA,2000-07-12,43.875
827683,BA,2000-07-13,44.5625
827684,BA,2000-07-14,44.4375
827685,BA,2000-07-17,43.96875
827686,BA,2000-07-18,45.125
827687,BA,2000-07-19,45.875
827688,BA,2000-07-20,46.0625
827689,BA,2000-07-21,46.8125
827690,BA,2000-07-24,48.125
827691,BA,2000-07-25,48.625
827692,BA,2000-07-26,48.0
827693,BA,2000-07-27,48.25
827694,BA,2000-07-28,48.8125
827695,BA,2000-07-31,48.8125
827696,BA,2000-08-01,48.6875
827697,BA,2000-08-02,49.875
827698,BA,2000-08-03,49.0
827699,BA,2000-08-04,49.0
827700,BA,2000-08-07,49.0625
827701,BA,2000-08-08,48.5625
827702,BA,2000-08-09,47.75
827703,BA,2000-08-10,48.875
827704,BA,2000-08-11,49.625
827705,BA,2000-08-14,49.5
827706,BA,2000-08-15,47.25
827707,BA,2000-08-16,46.1875
827708,BA,2000-08-17,45.875
827709,BA,2000-08-18,45.6875
827710,BA,2000-08-21,47.75
827711,BA,2000-08-22,49.3125
827712,BA,2000-08-23,50.5625
827713,BA,2000-08-24,53.625
827714,BA,2000-08-25,54.125
827715,BA,2000-08-28,53.25
827716,BA,2000-08-29,52.3125
827717,BA,2000-08-30,52.5
827718,BA,2000-08-31,53.640625
827719,BA,2000-09-01,54.75
827720,BA,2000-09-05,55.4375
827721,BA,2000-09-06,57.8125
827722,BA,2000-09-07,58.5
827723,BA,2000-09-08,58.125
827724,BA,2000-09-11,58.625
827725,BA,2000-09-12,59.0
827726,BA,2000-09-13,59.4375
827727,BA,2000-09-14,58.375
827728,BA,2000-09-15,56.875
827729,BA,2000-09-18,56.9375
827730,BA,2000-09-19,56.75
827731,BA,2000-09-20,59.0625
827732,BA,2000-09-21,60.0
827733,BA,2000-09-22,63.5
827734,BA,2000-09-25,63.875
827735,BA,2000-09-26,66.0625
827736,BA,2000-09-27,64.5625
827737,BA,2000-09-28,64.5
827738,BA,2000-09-29,64.5
827739,BA,2000-10-02,58.4375
827740,BA,2000-10-03,59.875
827741,BA,2000-10-04,61.125
827742,BA,2000-10-05,61.0625
827743,BA,2000-10-06,61.0
827744,BA,2000-10-09,59.4375
827745,BA,2000-10-10,59.5625
827746,BA,2000-10-11,60.1875
827747,BA,2000-10-12,56.125
827748,BA,2000-10-13,58.75
827749,BA,2000-10-16,60.1875
827750,BA,2000-10-17,60.5
827751,BA,2000-10-18,60.75
827752,BA,2000-10-19,58.4375
827753,BA,2000-10-20,60.0
827754,BA,2000-10-23,61.25
827755,BA,2000-10-24,61.0
827756,BA,2000-10-25,62.5625
827757,BA,2000-10-26,63.0625
827758,BA,2000-10-27,63.75
827759,BA,2000-10-30,64.6875
827760,BA,2000-10-31,67.8125
827761,BA,2000-11-01,65.75
827762,BA,2000-11-02,66.125
827763,BA,2000-11-03,66.0625
827764,BA,2000-11-06,66.0625
827765,BA,2000-11-07,65.1875
827766,BA,2000-11-08,65.0
827767,BA,2000-11-09,65.6875
827768,BA,2000-11-10,63.5
827769,BA,2000-11-13,62.8125
827770,BA,2000-11-14,64.375
827771,BA,2000-11-15,63.5625
827772,BA,2000-11-16,65.8125
827773,BA,2000-11-17,65.375
827774,BA,2000-11-20,65.5625
827775,BA,2000-11-21,68.625
827776,BA,2000-11-22,65.125
827777,BA,2000-11-24,65.6875
827778,BA,2000-11-27,67.375
827779,BA,2000-11-28,67.5
827780,BA,2000-11-29,69.9375
827781,BA,2000-11-30,69.0625
827782,BA,2000-12-01,65.8125
827783,BA,2000-12-04,64.8125
827784,BA,2000-12-05,68.9375
827785,BA,2000-12-06,67.375
827786,BA,2000-12-07,66.8125
827787,BA,2000-12-08,69.9375
827788,BA,2000-12-11,68.375
827789,BA,2000-12-12,69.125
827790,BA,2000-12-13,67.875
827791,BA,2000-12-14,67.25
827792,BA,2000-12-15,64.875
827793,BA,2000-12-18,68.5
827794,BA,2000-12-19,66.375
827795,BA,2000-12-20,65.0
827796,BA,2000-12-21,64.625
827797,BA,2000-12-22,63.4375
827798,BA,2000-12-26,63.0
827799,BA,2000-12-27,64.0625
827800,BA,2000-12-28,65.4375
827801,BA,2000-12-29,66.0
827802,BA,2001-01-02,62.0
827803,BA,2001-01-03,62.5625
827804,BA,2001-01-04,61.0
827805,BA,2001-01-05,58.75
827806,BA,2001-01-08,59.0
827807,BA,2001-01-09,58.9375
827808,BA,2001-01-10,60.375
827809,BA,2001-01-11,59.125
827810,BA,2001-01-12,60.625
827811,BA,2001-01-16,61.0
827812,BA,2001-01-17,58.75
827813,BA,2001-01-18,57.375
827814,BA,2001-01-19,55.6875
827815,BA,2001-01-22,56.0
827816,BA,2001-01-23,57.5
827817,BA,2001-01-24,57.4375
827818,BA,2001-01-25,59.25
827819,BA,2001-01-26,58.0625
827820,BA,2001-01-29,56.459999084472656
827821,BA,2001-01-30,56.150001525878906
827822,BA,2001-01-31,58.5
827823,BA,2001-02-01,56.52000045776367
827824,BA,2001-02-02,56.84999847412109
827825,BA,2001-02-05,57.93000030517578
827826,BA,2001-02-06,56.72999954223633
827827,BA,2001-02-07,57.45000076293945
827828,BA,2001-02-08,57.5099983215332
827829,BA,2001-02-09,57.34000015258789
827830,BA,2001-02-12,59.06999969482422
827831,BA,2001-02-13,60.720001220703125
827832,BA,2001-02-14,60.59000015258789
827833,BA,2001-02-15,60.150001525878906
827834,BA,2001-02-16,59.9900016784668
827835,BA,2001-02-20,61.84999847412109
827836,BA,2001-02-21,60.20000076293945
827837,BA,2001-02-22,61.27999877929688
827838,BA,2001-02-23,61.61000061035156
827839,BA,2001-02-26,62.7599983215332
827840,BA,2001-02-27,63.70000076293945
827841,BA,2001-02-28,62.20000076293945
827842,BA,2001-03-01,59.650001525878906
827843,BA,2001-03-02,60.09999847412109
827844,BA,2001-03-05,61.90999984741211
827845,BA,2001-03-06,62.130001068115234
827846,BA,2001-03-07,64.0999984741211
827847,BA,2001-03-08,64.75
827848,BA,2001-03-09,65.5
827849,BA,2001-03-12,61.0
827850,BA,2001-03-13,60.56999969482422
827851,BA,2001-03-14,58.02000045776367
827852,BA,2001-03-15,56.09999847412109
827853,BA,2001-03-16,53.75
827854,BA,2001-03-19,56.02000045776367
827855,BA,2001-03-20,55.0
827856,BA,2001-03-21,53.84999847412109
827857,BA,2001-03-22,52.0
827858,BA,2001-03-23,53.0
827859,BA,2001-03-26,55.43999862670898
827860,BA,2001-03-27,55.20000076293945
827861,BA,2001-03-28,55.0
827862,BA,2001-03-29,55.95000076293945
827863,BA,2001-03-30,55.709999084472656
827864,BA,2001-04-02,55.02000045776367
827865,BA,2001-04-03,54.61000061035156
827866,BA,2001-04-04,54.630001068115234
827867,BA,2001-04-05,56.810001373291016
827868,BA,2001-04-06,55.97999954223633
827869,BA,2001-04-09,56.869998931884766
827870,BA,2001-04-10,59.81999969482422
827871,BA,2001-04-11,59.119998931884766
827872,BA,2001-04-12,60.5
827873,BA,2001-04-16,59.75
827874,BA,2001-04-17,60.59999847412109
827875,BA,2001-04-18,61.29999923706055
827876,BA,2001-04-19,60.630001068115234
827877,BA,2001-04-20,61.70000076293945
827878,BA,2001-04-23,60.13999938964844
827879,BA,2001-04-24,60.79999923706055
827880,BA,2001-04-25,60.34000015258789
827881,BA,2001-04-26,60.97999954223633
827882,BA,2001-04-27,61.61000061035156
827883,BA,2001-04-30,61.79999923706055
827884,BA,2001-05-01,63.43000030517578
827885,BA,2001-05-02,64.0
827886,BA,2001-05-03,64.0
827887,BA,2001-05-04,64.5
827888,BA,2001-05-07,64.69000244140625
827889,BA,2001-05-08,64.62999725341797
827890,BA,2001-05-09,65.0
827891,BA,2001-05-10,65.94999694824219
827892,BA,2001-05-11,66.01000213623047
827893,BA,2001-05-14,66.73999786376953
827894,BA,2001-05-15,66.58999633789062
827895,BA,2001-05-16,66.75
827896,BA,2001-05-17,68.79000091552734
827897,BA,2001-05-18,68.3499984741211
827898,BA,2001-05-21,68.69000244140625
827899,BA,2001-05-22,68.0
827900,BA,2001-05-23,66.0
827901,BA,2001-05-24,65.19999694824219
827902,BA,2001-05-25,63.33000183105469
827903,BA,2001-05-29,63.52999877929688
827904,BA,2001-05-30,63.04999923706055
827905,BA,2001-05-31,62.88999938964844
827906,BA,2001-06-01,65.0
827907,BA,2001-06-04,66.02999877929688
827908,BA,2001-06-05,66.93000030517578
827909,BA,2001-06-06,66.0999984741211
827910,BA,2001-06-07,65.6500015258789
827911,BA,2001-06-08,64.58999633789062
827912,BA,2001-06-11,64.5
827913,BA,2001-06-12,65.70999908447266
827914,BA,2001-06-13,65.48999786376953
827915,BA,2001-06-14,63.560001373291016
827916,BA,2001-06-15,64.25
827917,BA,2001-06-18,64.87999725341797
827918,BA,2001-06-19,61.79999923706055
827919,BA,2001-06-20,61.11000061035156
827920,BA,2001-06-21,57.75
827921,BA,2001-06-22,57.0
827922,BA,2001-06-25,56.959999084472656
827923,BA,2001-06-26,57.02000045776367
827924,BA,2001-06-27,57.70000076293945
827925,BA,2001-06-28,57.2400016784668
827926,BA,2001-06-29,55.59999847412109
827927,BA,2001-07-02,56.36000061035156
827928,BA,2001-07-03,56.33000183105469
827929,BA,2001-07-05,55.22999954223633
827930,BA,2001-07-06,54.29999923706055
827931,BA,2001-07-09,52.83000183105469
827932,BA,2001-07-10,54.150001525878906
827933,BA,2001-07-11,52.900001525878906
827934,BA,2001-07-12,54.5
827935,BA,2001-07-13,55.06999969482422
827936,BA,2001-07-16,55.27999877929688
827937,BA,2001-07-17,56.29999923706055
827938,BA,2001-07-18,57.130001068115234
827939,BA,2001-07-19,56.38999938964844
827940,BA,2001-07-20,56.790000915527344
827941,BA,2001-07-23,56.25
827942,BA,2001-07-24,55.2599983215332
827943,BA,2001-07-25,56.66999816894531
827944,BA,2001-07-26,58.11000061035156
827945,BA,2001-07-27,58.13999938964844
827946,BA,2001-07-30,57.400001525878906
827947,BA,2001-07-31,58.52999877929688
827948,BA,2001-08-01,59.0
827949,BA,2001-08-02,58.81999969482422
827950,BA,2001-08-03,59.209999084472656
827951,BA,2001-08-06,58.400001525878906
827952,BA,2001-08-07,57.5
827953,BA,2001-08-08,56.61000061035156
827954,BA,2001-08-09,56.36000061035156
827955,BA,2001-08-10,56.84999847412109
827956,BA,2001-08-13,56.45000076293945
827957,BA,2001-08-14,55.88999938964844
827958,BA,2001-08-15,54.43999862670898
827959,BA,2001-08-16,55.130001068115234
827960,BA,2001-08-17,54.0
827961,BA,2001-08-20,53.34000015258789
827962,BA,2001-08-21,51.93999862670898
827963,BA,2001-08-22,52.29999923706055
827964,BA,2001-08-23,52.16999816894531
827965,BA,2001-08-24,53.630001068115234
827966,BA,2001-08-27,53.060001373291016
827967,BA,2001-08-28,51.650001525878906
827968,BA,2001-08-29,50.70000076293945
827969,BA,2001-08-30,50.5
827970,BA,2001-08-31,51.20000076293945
827971,BA,2001-09-04,49.95000076293945
827972,BA,2001-09-05,50.61000061035156
827973,BA,2001-09-06,48.84000015258789
827974,BA,2001-09-07,45.18000030517578
827975,BA,2001-09-10,43.459999084472656
827976,BA,2001-09-17,35.79999923706055
827977,BA,2001-09-18,33.13999938964844
827978,BA,2001-09-19,32.61000061035156
827979,BA,2001-09-20,29.76000022888184
827980,BA,2001-09-21,30.100000381469727
827981,BA,2001-09-24,32.79999923706055
827982,BA,2001-09-25,34.33000183105469
827983,BA,2001-09-26,34.290000915527344
827984,BA,2001-09-27,34.400001525878906
827985,BA,2001-09-28,33.5
827986,BA,2001-10-01,32.400001525878906
827987,BA,2001-10-02,34.25
827988,BA,2001-10-03,36.59000015258789
827989,BA,2001-10-04,36.380001068115234
827990,BA,2001-10-05,36.2599983215332
827991,BA,2001-10-08,36.619998931884766
827992,BA,2001-10-09,36.0
827993,BA,2001-10-10,35.7599983215332
827994,BA,2001-10-11,36.18000030517578
827995,BA,2001-10-12,35.900001525878906
827996,BA,2001-10-15,35.27000045776367
827997,BA,2001-10-16,35.119998931884766
827998,BA,2001-10-17,33.70000076293945
827999,BA,2001-10-18,32.86000061035156
828000,BA,2001-10-19,33.45000076293945
828001,BA,2001-10-22,33.70000076293945
828002,BA,2001-10-23,33.88999938964844
828003,BA,2001-10-24,34.2400016784668
828004,BA,2001-10-25,35.900001525878906
828005,BA,2001-10-26,37.68000030517578
828006,BA,2001-10-29,33.75
828007,BA,2001-10-30,33.029998779296875
828008,BA,2001-10-31,32.599998474121094
828009,BA,2001-11-01,33.189998626708984
828010,BA,2001-11-02,34.349998474121094
828011,BA,2001-11-05,35.04999923706055
828012,BA,2001-11-06,35.52000045776367
828013,BA,2001-11-07,34.88999938964844
828014,BA,2001-11-08,34.900001525878906
828015,BA,2001-11-09,33.2400016784668
828016,BA,2001-11-12,33.060001373291016
828017,BA,2001-11-13,33.61000061035156
828018,BA,2001-11-14,34.099998474121094
828019,BA,2001-11-15,34.2400016784668
828020,BA,2001-11-16,34.9900016784668
828021,BA,2001-11-19,35.099998474121094
828022,BA,2001-11-20,34.970001220703125
828023,BA,2001-11-21,34.70000076293945
828024,BA,2001-11-23,35.630001068115234
828025,BA,2001-11-26,35.88999938964844
828026,BA,2001-11-27,35.5
828027,BA,2001-11-28,34.16999816894531
828028,BA,2001-11-29,35.150001525878906
828029,BA,2001-11-30,35.099998474121094
828030,BA,2001-12-03,35.0
828031,BA,2001-12-04,35.380001068115234
828032,BA,2001-12-05,35.88999938964844
828033,BA,2001-12-06,37.11000061035156
828034,BA,2001-12-07,37.29999923706055
828035,BA,2001-12-10,36.900001525878906
828036,BA,2001-12-11,37.06999969482422
828037,BA,2001-12-12,36.79999923706055
828038,BA,2001-12-13,37.0
828039,BA,2001-12-14,37.54999923706055
828040,BA,2001-12-17,37.060001373291016
828041,BA,2001-12-18,37.25
828042,BA,2001-12-19,37.5099983215332
828043,BA,2001-12-20,38.13999938964844
828044,BA,2001-12-21,38.63999938964844
828045,BA,2001-12-24,38.41999816894531
828046,BA,2001-12-26,38.59999847412109
828047,BA,2001-12-27,38.68999862670898
828048,BA,2001-12-28,39.09999847412109
828049,BA,2001-12-31,38.77999877929688
828050,BA,2002-01-02,38.09999847412109
828051,BA,2002-01-03,38.75
828052,BA,2002-01-04,40.36000061035156
828053,BA,2002-01-07,41.0
828054,BA,2002-01-08,40.33000183105469
828055,BA,2002-01-09,39.900001525878906
828056,BA,2002-01-10,39.84000015258789
828057,BA,2002-01-11,38.68999862670898
828058,BA,2002-01-14,38.25
828059,BA,2002-01-15,39.34999847412109
828060,BA,2002-01-16,38.02000045776367
828061,BA,2002-01-17,38.33000183105469
828062,BA,2002-01-18,39.150001525878906
828063,BA,2002-01-22,39.77999877929688
828064,BA,2002-01-23,39.33000183105469
828065,BA,2002-01-24,40.0
828066,BA,2002-01-25,40.47999954223633
828067,BA,2002-01-28,40.900001525878906
828068,BA,2002-01-29,40.22999954223633
828069,BA,2002-01-30,40.0
828070,BA,2002-01-31,40.95000076293945
828071,BA,2002-02-01,41.459999084472656
828072,BA,2002-02-04,41.09999847412109
828073,BA,2002-02-05,40.900001525878906
828074,BA,2002-02-06,40.97999954223633
828075,BA,2002-02-07,41.060001373291016
828076,BA,2002-02-08,41.70000076293945
828077,BA,2002-02-11,43.0
828078,BA,2002-02-12,43.150001525878906
828079,BA,2002-02-13,44.900001525878906
828080,BA,2002-02-14,44.77000045776367
828081,BA,2002-02-15,44.900001525878906
828082,BA,2002-02-19,43.709999084472656
828083,BA,2002-02-20,43.310001373291016
828084,BA,2002-02-21,44.209999084472656
828085,BA,2002-02-22,44.7599983215332
828086,BA,2002-02-25,44.93999862670898
828087,BA,2002-02-26,45.150001525878906
828088,BA,2002-02-27,45.900001525878906
828089,BA,2002-02-28,45.959999084472656
828090,BA,2002-03-01,47.84000015258789
828091,BA,2002-03-04,49.130001068115234
828092,BA,2002-03-05,48.209999084472656
828093,BA,2002-03-06,49.86000061035156
828094,BA,2002-03-07,48.47999954223633
828095,BA,2002-03-08,49.400001525878906
828096,BA,2002-03-11,50.880001068115234
828097,BA,2002-03-12,50.27999877929688
828098,BA,2002-03-13,49.220001220703125
828099,BA,2002-03-14,47.61000061035156
828100,BA,2002-03-15,47.97999954223633
828101,BA,2002-03-18,47.630001068115234
828102,BA,2002-03-19,48.040000915527344
828103,BA,2002-03-20,47.02999877929688
828104,BA,2002-03-21,47.66999816894531
828105,BA,2002-03-22,46.38999938964844
828106,BA,2002-03-25,45.720001220703125
828107,BA,2002-03-26,45.790000915527344
828108,BA,2002-03-27,47.33000183105469
828109,BA,2002-03-28,48.25
828110,BA,2002-04-01,47.91999816894531
828111,BA,2002-04-02,49.09000015258789
828112,BA,2002-04-03,48.72999954223633
828113,BA,2002-04-04,49.08000183105469
828114,BA,2002-04-05,48.290000915527344
828115,BA,2002-04-08,49.0
828116,BA,2002-04-09,48.56999969482422
828117,BA,2002-04-10,49.58000183105469
828118,BA,2002-04-11,48.81999969482422
828119,BA,2002-04-12,48.54999923706055
828120,BA,2002-04-15,47.650001525878906
828121,BA,2002-04-16,48.70000076293945
828122,BA,2002-04-17,45.369998931884766
828123,BA,2002-04-18,43.70000076293945
828124,BA,2002-04-19,42.75
828125,BA,2002-04-22,43.13999938964844
828126,BA,2002-04-23,42.5
828127,BA,2002-04-24,42.400001525878906
828128,BA,2002-04-25,41.900001525878906
828129,BA,2002-04-26,41.5099983215332
828130,BA,2002-04-29,43.630001068115234
828131,BA,2002-04-30,44.59999847412109
828132,BA,2002-05-01,45.5
828133,BA,2002-05-02,44.869998931884766
828134,BA,2002-05-03,44.630001068115234
828135,BA,2002-05-06,43.380001068115234
828136,BA,2002-05-07,43.13999938964844
828137,BA,2002-05-08,44.40999984741211
828138,BA,2002-05-09,44.97999954223633
828139,BA,2002-05-10,43.630001068115234
828140,BA,2002-05-13,44.27999877929688
828141,BA,2002-05-14,45.47999954223633
828142,BA,2002-05-15,44.54999923706055
828143,BA,2002-05-16,45.0
828144,BA,2002-05-17,45.41999816894531
828145,BA,2002-05-20,45.130001068115234
828146,BA,2002-05-21,44.34999847412109
828147,BA,2002-05-22,44.40999984741211
828148,BA,2002-05-23,44.150001525878906
828149,BA,2002-05-24,43.34999847412109
828150,BA,2002-05-28,43.0
828151,BA,2002-05-29,43.0
828152,BA,2002-05-30,43.65999984741211
828153,BA,2002-05-31,42.650001525878906
828154,BA,2002-06-03,41.86000061035156
828155,BA,2002-06-04,41.84999847412109
828156,BA,2002-06-05,42.540000915527344
828157,BA,2002-06-06,41.959999084472656
828158,BA,2002-06-07,42.7599983215332
828159,BA,2002-06-10,42.91999816894531
828160,BA,2002-06-11,42.5
828161,BA,2002-06-12,43.83000183105469
828162,BA,2002-06-13,42.5
828163,BA,2002-06-14,42.52999877929688
828164,BA,2002-06-17,44.0
828165,BA,2002-06-18,43.77999877929688
828166,BA,2002-06-19,43.130001068115234
828167,BA,2002-06-20,43.77000045776367
828168,BA,2002-06-21,42.970001220703125
828169,BA,2002-06-24,42.7400016784668
828170,BA,2002-06-25,42.869998931884766
828171,BA,2002-06-26,42.720001220703125
828172,BA,2002-06-27,44.79999923706055
828173,BA,2002-06-28,45.0
828174,BA,2002-07-01,44.59999847412109
828175,BA,2002-07-02,44.540000915527344
828176,BA,2002-07-03,43.77000045776367
828177,BA,2002-07-05,45.0
828178,BA,2002-07-08,44.09999847412109
828179,BA,2002-07-09,43.220001220703125
828180,BA,2002-07-10,40.79999923706055
828181,BA,2002-07-11,41.16999816894531
828182,BA,2002-07-12,40.150001525878906
828183,BA,2002-07-15,39.7599983215332
828184,BA,2002-07-16,40.869998931884766
828185,BA,2002-07-17,42.93999862670898
828186,BA,2002-07-18,41.290000915527344
828187,BA,2002-07-19,39.91999816894531
828188,BA,2002-07-22,38.52999877929688
828189,BA,2002-07-23,38.84999847412109
828190,BA,2002-07-24,41.18999862670898
828191,BA,2002-07-25,42.93999862670898
828192,BA,2002-07-26,42.0
828193,BA,2002-07-29,42.02999877929688
828194,BA,2002-07-30,41.650001525878906
828195,BA,2002-07-31,41.52000045776367
828196,BA,2002-08-01,40.630001068115234
828197,BA,2002-08-02,39.84999847412109
828198,BA,2002-08-05,38.61000061035156
828199,BA,2002-08-06,39.40999984741211
828200,BA,2002-08-07,41.09999847412109
828201,BA,2002-08-08,41.5
828202,BA,2002-08-09,41.0
828203,BA,2002-08-12,40.5
828204,BA,2002-08-13,37.22999954223633
828205,BA,2002-08-14,36.34999847412109
828206,BA,2002-08-15,37.4900016784668
828207,BA,2002-08-16,37.5
828208,BA,2002-08-19,38.5
828209,BA,2002-08-20,37.880001068115234
828210,BA,2002-08-21,37.56999969482422
828211,BA,2002-08-22,38.5
828212,BA,2002-08-23,37.130001068115234
828213,BA,2002-08-26,36.88999938964844
828214,BA,2002-08-27,37.02999877929688
828215,BA,2002-08-28,37.52999877929688
828216,BA,2002-08-29,37.16999816894531
828217,BA,2002-08-30,37.06999969482422
828218,BA,2002-09-03,35.459999084472656
828219,BA,2002-09-04,36.84999847412109
828220,BA,2002-09-05,36.02999877929688
828221,BA,2002-09-06,37.209999084472656
828222,BA,2002-09-09,37.34999847412109
828223,BA,2002-09-10,37.18000030517578
828224,BA,2002-09-11,37.08000183105469
828225,BA,2002-09-12,36.45000076293945
828226,BA,2002-09-13,35.58000183105469
828227,BA,2002-09-16,37.22999954223633
828228,BA,2002-09-17,36.290000915527344
828229,BA,2002-09-18,36.77000045776367
828230,BA,2002-09-19,35.52000045776367
828231,BA,2002-09-20,36.47999954223633
828232,BA,2002-09-23,35.400001525878906
828233,BA,2002-09-24,34.959999084472656
828234,BA,2002-09-25,35.40999984741211
828235,BA,2002-09-26,36.54999923706055
828236,BA,2002-09-27,34.70000076293945
828237,BA,2002-09-30,34.130001068115234
828238,BA,2002-10-01,36.0
828239,BA,2002-10-02,34.380001068115234
828240,BA,2002-10-03,34.310001373291016
828241,BA,2002-10-04,32.0099983215332
828242,BA,2002-10-07,32.380001068115234
828243,BA,2002-10-08,32.0099983215332
828244,BA,2002-10-09,30.440000534057617
828245,BA,2002-10-10,31.350000381469727
828246,BA,2002-10-11,32.0
828247,BA,2002-10-14,31.059999465942383
828248,BA,2002-10-15,32.150001525878906
828249,BA,2002-10-16,30.5
828250,BA,2002-10-17,29.979999542236328
828251,BA,2002-10-18,29.0
828252,BA,2002-10-21,30.36000061035156
828253,BA,2002-10-22,30.13999938964844
828254,BA,2002-10-23,30.700000762939453
828255,BA,2002-10-24,29.950000762939453
828256,BA,2002-10-25,30.31999969482422
828257,BA,2002-10-28,28.979999542236328
828258,BA,2002-10-29,29.700000762939453
828259,BA,2002-10-30,30.200000762939453
828260,BA,2002-10-31,29.75
828261,BA,2002-11-01,30.399999618530277
828262,BA,2002-11-04,29.670000076293945
828263,BA,2002-11-05,31.520000457763672
828264,BA,2002-11-06,33.58000183105469
828265,BA,2002-11-07,32.290000915527344
828266,BA,2002-11-08,33.18000030517578
828267,BA,2002-11-11,31.229999542236328
828268,BA,2002-11-12,31.65999984741211
828269,BA,2002-11-13,31.420000076293945
828270,BA,2002-11-14,31.350000381469727
828271,BA,2002-11-15,31.5
828272,BA,2002-11-18,30.920000076293945
828273,BA,2002-11-19,31.399999618530277
828274,BA,2002-11-20,31.729999542236328
828275,BA,2002-11-21,32.439998626708984
828276,BA,2002-11-22,34.0
828277,BA,2002-11-25,33.4900016784668
828278,BA,2002-11-26,33.66999816894531
828279,BA,2002-11-27,35.02000045776367
828280,BA,2002-11-29,34.04999923706055
828281,BA,2002-12-02,34.099998474121094
828282,BA,2002-12-03,34.2400016784668
828283,BA,2002-12-04,33.93000030517578
828284,BA,2002-12-05,32.959999084472656
828285,BA,2002-12-06,33.400001525878906
828286,BA,2002-12-09,32.400001525878906
828287,BA,2002-12-10,32.25
828288,BA,2002-12-11,32.529998779296875
828289,BA,2002-12-12,32.04999923706055
828290,BA,2002-12-13,31.399999618530277
828291,BA,2002-12-16,31.920000076293945
828292,BA,2002-12-17,31.850000381469727
828293,BA,2002-12-18,32.02000045776367
828294,BA,2002-12-19,32.25
828295,BA,2002-12-20,32.709999084472656
828296,BA,2002-12-23,32.790000915527344
828297,BA,2002-12-24,32.650001525878906
828298,BA,2002-12-26,32.630001068115234
828299,BA,2002-12-27,32.33000183105469
828300,BA,2002-12-30,32.900001525878906
828301,BA,2002-12-31,32.9900016784668
828302,BA,2003-01-02,33.880001068115234
828303,BA,2003-01-03,34.18000030517578
828304,BA,2003-01-06,34.130001068115234
828305,BA,2003-01-07,33.29999923706055
828306,BA,2003-01-08,33.5
828307,BA,2003-01-09,33.900001525878906
828308,BA,2003-01-10,33.849998474121094
828309,BA,2003-01-13,34.29999923706055
828310,BA,2003-01-14,34.150001525878906
828311,BA,2003-01-15,33.349998474121094
828312,BA,2003-01-16,33.459999084472656
828313,BA,2003-01-17,33.290000915527344
828314,BA,2003-01-21,32.400001525878906
828315,BA,2003-01-22,31.780000686645508
828316,BA,2003-01-23,31.850000381469727
828317,BA,2003-01-24,31.01000022888184
828318,BA,2003-01-27,30.6200008392334
828319,BA,2003-01-28,31.450000762939453
828320,BA,2003-01-29,30.61000061035156
828321,BA,2003-01-30,30.65999984741211
828322,BA,2003-01-31,31.59000015258789
828323,BA,2003-02-03,31.11000061035156
828324,BA,2003-02-04,31.239999771118164
828325,BA,2003-02-05,30.670000076293945
828326,BA,2003-02-06,30.549999237060547
828327,BA,2003-02-07,30.0
828328,BA,2003-02-10,30.270000457763672
828329,BA,2003-02-11,29.84000015258789
828330,BA,2003-02-12,29.6299991607666
828331,BA,2003-02-13,29.5
828332,BA,2003-02-14,30.149999618530277
828333,BA,2003-02-18,30.0
828334,BA,2003-02-19,30.18000030517578
828335,BA,2003-02-20,29.170000076293945
828336,BA,2003-02-21,29.63999938964844
828337,BA,2003-02-24,28.489999771118164
828338,BA,2003-02-25,28.190000534057617
828339,BA,2003-02-26,27.84000015258789
828340,BA,2003-02-27,27.950000762939453
828341,BA,2003-02-28,27.559999465942383
828342,BA,2003-03-03,27.11000061035156
828343,BA,2003-03-04,27.450000762939453
828344,BA,2003-03-05,26.739999771118164
828345,BA,2003-03-06,26.15999984741211
828346,BA,2003-03-07,25.84000015258789
828347,BA,2003-03-10,25.520000457763672
828348,BA,2003-03-11,25.21999931335449
828349,BA,2003-03-12,25.149999618530277
828350,BA,2003-03-13,25.350000381469727
828351,BA,2003-03-14,25.549999237060547
828352,BA,2003-03-17,26.899999618530277
828353,BA,2003-03-18,27.82999992370605
828354,BA,2003-03-19,27.950000762939453
828355,BA,2003-03-20,27.81999969482422
828356,BA,2003-03-21,28.100000381469727
828357,BA,2003-03-24,27.030000686645508
828358,BA,2003-03-25,27.3700008392334
828359,BA,2003-03-26,26.399999618530277
828360,BA,2003-03-27,26.520000457763672
828361,BA,2003-03-28,26.100000381469727
828362,BA,2003-03-31,25.059999465942383
828363,BA,2003-04-01,25.670000076293945
828364,BA,2003-04-02,26.65999984741211
828365,BA,2003-04-03,26.549999237060547
828366,BA,2003-04-04,26.5
828367,BA,2003-04-07,27.399999618530277
828368,BA,2003-04-08,27.36000061035156
828369,BA,2003-04-09,27.479999542236328
828370,BA,2003-04-10,27.09000015258789
828371,BA,2003-04-11,26.46999931335449
828372,BA,2003-04-14,27.25
828373,BA,2003-04-15,27.290000915527344
828374,BA,2003-04-16,26.63999938964844
828375,BA,2003-04-17,26.649999618530277
828376,BA,2003-04-21,26.780000686645508
828377,BA,2003-04-22,27.799999237060547
828378,BA,2003-04-23,28.13999938964844
828379,BA,2003-04-24,27.6299991607666
828380,BA,2003-04-25,27.190000534057617
828381,BA,2003-04-28,27.3799991607666
828382,BA,2003-04-29,27.76000022888184
828383,BA,2003-04-30,27.280000686645508
828384,BA,2003-05-01,27.11000061035156
828385,BA,2003-05-02,28.6200008392334
828386,BA,2003-05-05,27.6200008392334
828387,BA,2003-05-06,28.13999938964844
828388,BA,2003-05-07,28.3799991607666
828389,BA,2003-05-08,28.13999938964844
828390,BA,2003-05-09,29.100000381469727
828391,BA,2003-05-12,29.81999969482422
828392,BA,2003-05-13,29.549999237060547
828393,BA,2003-05-14,29.489999771118164
828394,BA,2003-05-15,30.15999984741211
828395,BA,2003-05-16,30.420000076293945
828396,BA,2003-05-19,29.06999969482422
828397,BA,2003-05-20,28.93000030517578
828398,BA,2003-05-21,28.799999237060547
828399,BA,2003-05-22,29.100000381469727
828400,BA,2003-05-23,29.989999771118164
828401,BA,2003-05-27,29.899999618530277
828402,BA,2003-05-28,30.3799991607666
828403,BA,2003-05-29,29.950000762939453
828404,BA,2003-05-30,30.670000076293945
828405,BA,2003-06-02,31.959999084472656
828406,BA,2003-06-03,32.11000061035156
828407,BA,2003-06-04,33.54999923706055
828408,BA,2003-06-05,33.68000030517578
828409,BA,2003-06-06,34.86000061035156
828410,BA,2003-06-09,33.16999816894531
828411,BA,2003-06-10,34.310001373291016
828412,BA,2003-06-11,35.400001525878906
828413,BA,2003-06-12,35.75
828414,BA,2003-06-13,35.34000015258789
828415,BA,2003-06-16,36.40999984741211
828416,BA,2003-06-17,36.150001525878906
828417,BA,2003-06-18,35.83000183105469
828418,BA,2003-06-19,35.5
828419,BA,2003-06-20,35.529998779296875
828420,BA,2003-06-23,34.459999084472656
828421,BA,2003-06-24,34.5
828422,BA,2003-06-25,34.40999984741211
828423,BA,2003-06-26,34.400001525878906
828424,BA,2003-06-27,34.220001220703125
828425,BA,2003-06-30,34.31999969482422
828426,BA,2003-07-01,34.650001525878906
828427,BA,2003-07-02,34.79999923706055
828428,BA,2003-07-03,34.58000183105469
828429,BA,2003-07-07,35.0099983215332
828430,BA,2003-07-08,34.9900016784668
828431,BA,2003-07-09,35.22999954223633
828432,BA,2003-07-10,34.689998626708984
828433,BA,2003-07-11,35.18000030517578
828434,BA,2003-07-14,34.58000183105469
828435,BA,2003-07-15,33.439998626708984
828436,BA,2003-07-16,33.38999938964844
828437,BA,2003-07-17,33.16999816894531
828438,BA,2003-07-18,33.349998474121094
828439,BA,2003-07-21,32.349998474121094
828440,BA,2003-07-22,32.56999969482422
828441,BA,2003-07-23,32.689998626708984
828442,BA,2003-07-24,32.20000076293945
828443,BA,2003-07-25,32.68000030517578
828444,BA,2003-07-28,32.77000045776367
828445,BA,2003-07-29,32.04999923706055
828446,BA,2003-07-30,32.52000045776367
828447,BA,2003-07-31,33.119998931884766
828448,BA,2003-08-01,32.41999816894531
828449,BA,2003-08-04,32.220001220703125
828450,BA,2003-08-05,31.21999931335449
828451,BA,2003-08-06,31.90999984741211
828452,BA,2003-08-07,31.93000030517578
828453,BA,2003-08-08,32.25
828454,BA,2003-08-11,32.220001220703125
828455,BA,2003-08-12,32.61000061035156
828456,BA,2003-08-13,32.380001068115234
828457,BA,2003-08-14,32.97999954223633
828458,BA,2003-08-15,32.939998626708984
828459,BA,2003-08-18,33.58000183105469
828460,BA,2003-08-19,34.33000183105469
828461,BA,2003-08-20,34.36000061035156
828462,BA,2003-08-21,34.939998626708984
828463,BA,2003-08-22,35.68000030517578
828464,BA,2003-08-25,35.29999923706055
828465,BA,2003-08-26,35.709999084472656
828466,BA,2003-08-27,36.13999938964844
828467,BA,2003-08-28,36.97999954223633
828468,BA,2003-08-29,37.38999938964844
828469,BA,2003-09-02,37.68999862670898
828470,BA,2003-09-03,38.369998931884766
828471,BA,2003-09-04,37.88999938964844
828472,BA,2003-09-05,37.15999984741211
828473,BA,2003-09-08,36.959999084472656
828474,BA,2003-09-09,36.33000183105469
828475,BA,2003-09-10,35.619998931884766
828476,BA,2003-09-11,35.720001220703125
828477,BA,2003-09-12,35.65999984741211
828478,BA,2003-09-15,35.5
828479,BA,2003-09-16,35.810001373291016
828480,BA,2003-09-17,35.43000030517578
828481,BA,2003-09-18,36.13999938964844
828482,BA,2003-09-19,35.790000915527344
828483,BA,2003-09-22,34.88999938964844
828484,BA,2003-09-23,35.150001525878906
828485,BA,2003-09-24,34.20000076293945
828486,BA,2003-09-25,33.7599983215332
828487,BA,2003-09-26,34.0099983215332
828488,BA,2003-09-29,34.45000076293945
828489,BA,2003-09-30,34.33000183105469
828490,BA,2003-10-01,35.34000015258789
828491,BA,2003-10-02,35.33000183105469
828492,BA,2003-10-03,35.849998474121094
828493,BA,2003-10-06,35.810001373291016
828494,BA,2003-10-07,36.16999816894531
828495,BA,2003-10-08,36.27999877929688
828496,BA,2003-10-09,36.790000915527344
828497,BA,2003-10-10,36.95000076293945
828498,BA,2003-10-13,37.29999923706055
828499,BA,2003-10-14,37.150001525878906
828500,BA,2003-10-15,37.0
828501,BA,2003-10-16,37.45000076293945
828502,BA,2003-10-17,37.2400016784668
828503,BA,2003-10-20,37.27000045776367
828504,BA,2003-10-21,36.59999847412109
828505,BA,2003-10-22,36.15999984741211
828506,BA,2003-10-23,35.939998626708984
828507,BA,2003-10-24,36.27999877929688
828508,BA,2003-10-27,36.040000915527344
828509,BA,2003-10-28,36.040000915527344
828510,BA,2003-10-29,38.5
828511,BA,2003-10-30,38.77000045776367
828512,BA,2003-10-31,38.4900016784668
828513,BA,2003-11-03,38.90999984741211
828514,BA,2003-11-04,38.72999954223633
828515,BA,2003-11-05,38.59999847412109
828516,BA,2003-11-06,38.88999938964844
828517,BA,2003-11-07,38.900001525878906
828518,BA,2003-11-10,38.83000183105469
828519,BA,2003-11-11,38.31999969482422
828520,BA,2003-11-12,39.06999969482422
828521,BA,2003-11-13,39.900001525878906
828522,BA,2003-11-14,39.25
828523,BA,2003-11-17,39.7400016784668
828524,BA,2003-11-18,38.83000183105469
828525,BA,2003-11-19,39.400001525878906
828526,BA,2003-11-20,39.34999847412109
828527,BA,2003-11-21,38.86000061035156
828528,BA,2003-11-24,38.88999938964844
828529,BA,2003-11-25,38.2599983215332
828530,BA,2003-11-26,38.27999877929688
828531,BA,2003-11-28,38.38999938964844
828532,BA,2003-12-01,38.02000045776367
828533,BA,2003-12-02,37.83000183105469
828534,BA,2003-12-03,38.52000045776367
828535,BA,2003-12-04,39.11000061035156
828536,BA,2003-12-05,38.0
828537,BA,2003-12-08,39.119998931884766
828538,BA,2003-12-09,38.58000183105469
828539,BA,2003-12-10,38.869998931884766
828540,BA,2003-12-11,39.560001373291016
828541,BA,2003-12-12,39.369998931884766
828542,BA,2003-12-15,39.20000076293945
828543,BA,2003-12-16,39.93000030517578
828544,BA,2003-12-17,40.86000061035156
828545,BA,2003-12-18,41.34999847412109
828546,BA,2003-12-19,41.47999954223633
828547,BA,2003-12-22,41.59999847412109
828548,BA,2003-12-23,41.93999862670898
828549,BA,2003-12-24,41.36000061035156
828550,BA,2003-12-26,41.470001220703125
828551,BA,2003-12-29,42.0
828552,BA,2003-12-30,42.27999877929688
828553,BA,2003-12-31,42.13999938964844
828554,BA,2004-01-02,41.9900016784668
828555,BA,2004-01-05,42.06999969482422
828556,BA,2004-01-06,41.93000030517578
828557,BA,2004-01-07,42.27999877929688
828558,BA,2004-01-08,42.86000061035156
828559,BA,2004-01-09,42.63999938964844
828560,BA,2004-01-12,42.40999984741211
828561,BA,2004-01-13,42.2400016784668
828562,BA,2004-01-14,43.11000061035156
828563,BA,2004-01-15,43.040000915527344
828564,BA,2004-01-16,44.0099983215332
828565,BA,2004-01-20,43.18000030517578
828566,BA,2004-01-21,43.59999847412109
828567,BA,2004-01-22,42.900001525878906
828568,BA,2004-01-23,41.84999847412109
828569,BA,2004-01-26,42.43999862670898
828570,BA,2004-01-27,41.93999862670898
828571,BA,2004-01-28,41.540000915527344
828572,BA,2004-01-29,42.29999923706055
828573,BA,2004-01-30,41.75
828574,BA,2004-02-02,42.540000915527344
828575,BA,2004-02-03,43.09999847412109
828576,BA,2004-02-04,43.560001373291016
828577,BA,2004-02-05,44.36000061035156
828578,BA,2004-02-06,44.34999847412109
828579,BA,2004-02-09,43.959999084472656
828580,BA,2004-02-10,43.77000045776367
828581,BA,2004-02-11,44.4900016784668
828582,BA,2004-02-12,44.369998931884766
828583,BA,2004-02-13,44.45000076293945
828584,BA,2004-02-17,44.59999847412109
828585,BA,2004-02-18,44.59000015258789
828586,BA,2004-02-19,44.52000045776367
828587,BA,2004-02-20,44.34000015258789
828588,BA,2004-02-23,43.619998931884766
828589,BA,2004-02-24,43.220001220703125
828590,BA,2004-02-25,43.81999969482422
828591,BA,2004-02-26,42.43999862670898
828592,BA,2004-02-27,43.369998931884766
828593,BA,2004-03-01,43.77000045776367
828594,BA,2004-03-02,43.33000183105469
828595,BA,2004-03-03,43.060001373291016
828596,BA,2004-03-04,42.630001068115234
828597,BA,2004-03-05,42.720001220703125
828598,BA,2004-03-08,42.41999816894531
828599,BA,2004-03-09,41.68000030517578
828600,BA,2004-03-10,41.119998931884766
828601,BA,2004-03-11,40.150001525878906
828602,BA,2004-03-12,40.29999923706055
828603,BA,2004-03-15,39.77999877929688
828604,BA,2004-03-16,39.40999984741211
828605,BA,2004-03-17,39.79999923706055
828606,BA,2004-03-18,39.720001220703125
828607,BA,2004-03-19,39.43000030517578
828608,BA,2004-03-22,38.68000030517578
828609,BA,2004-03-23,39.11000061035156
828610,BA,2004-03-24,39.02999877929688
828611,BA,2004-03-25,39.720001220703125
828612,BA,2004-03-26,39.34999847412109
828613,BA,2004-03-29,39.93000030517578
828614,BA,2004-03-30,40.33000183105469
828615,BA,2004-03-31,41.06999969482422
828616,BA,2004-04-01,40.77000045776367
828617,BA,2004-04-02,41.84000015258789
828618,BA,2004-04-05,42.540000915527344
828619,BA,2004-04-06,42.36000061035156
828620,BA,2004-04-07,41.7599983215332
828621,BA,2004-04-08,41.34999847412109
828622,BA,2004-04-12,42.150001525878906
828623,BA,2004-04-13,41.77999877929688
828624,BA,2004-04-14,41.56999969482422
828625,BA,2004-04-15,41.52999877929688
828626,BA,2004-04-16,41.5
828627,BA,2004-04-19,41.4900016784668
828628,BA,2004-04-20,40.54999923706055
828629,BA,2004-04-21,40.84999847412109
828630,BA,2004-04-22,42.27000045776367
828631,BA,2004-04-23,42.45000076293945
828632,BA,2004-04-26,43.2400016784668
828633,BA,2004-04-27,43.54999923706055
828634,BA,2004-04-28,44.02999877929688
828635,BA,2004-04-29,43.25
828636,BA,2004-04-30,42.68999862670898
828637,BA,2004-05-03,43.58000183105469
828638,BA,2004-05-04,43.27999877929688
828639,BA,2004-05-05,43.7599983215332
828640,BA,2004-05-06,43.93000030517578
828641,BA,2004-05-07,43.400001525878906
828642,BA,2004-05-10,42.59000015258789
828643,BA,2004-05-11,43.18000030517578
828644,BA,2004-05-12,43.58000183105469
828645,BA,2004-05-13,43.619998931884766
828646,BA,2004-05-14,43.43999862670898
828647,BA,2004-05-17,42.72999954223633
828648,BA,2004-05-18,43.02000045776367
828649,BA,2004-05-19,43.380001068115234
828650,BA,2004-05-20,42.91999816894531
828651,BA,2004-05-21,43.400001525878906
828652,BA,2004-05-24,44.560001373291016
828653,BA,2004-05-25,44.70000076293945
828654,BA,2004-05-26,44.7599983215332
828655,BA,2004-05-27,46.20000076293945
828656,BA,2004-05-28,45.79999923706055
828657,BA,2004-06-01,45.880001068115234
828658,BA,2004-06-02,46.75
828659,BA,2004-06-03,46.09999847412109
828660,BA,2004-06-04,46.900001525878906
828661,BA,2004-06-07,48.130001068115234
828662,BA,2004-06-08,48.09000015258789
828663,BA,2004-06-09,48.65999984741211
828664,BA,2004-06-10,48.75
828665,BA,2004-06-14,48.83000183105469
828666,BA,2004-06-15,49.25
828667,BA,2004-06-16,49.900001525878906
828668,BA,2004-06-17,49.470001220703125
828669,BA,2004-06-18,49.79999923706055
828670,BA,2004-06-21,49.5
828671,BA,2004-06-22,49.66999816894531
828672,BA,2004-06-23,50.66999816894531
828673,BA,2004-06-24,50.34999847412109
828674,BA,2004-06-25,51.29999923706055
828675,BA,2004-06-28,50.209999084472656
828676,BA,2004-06-29,50.5099983215332
828677,BA,2004-06-30,51.09000015258789
828678,BA,2004-07-01,49.900001525878906
828679,BA,2004-07-02,49.52000045776367
828680,BA,2004-07-06,49.310001373291016
828681,BA,2004-07-07,49.38999938964844
828682,BA,2004-07-08,49.970001220703125
828683,BA,2004-07-09,50.040000915527344
828684,BA,2004-07-12,50.20000076293945
828685,BA,2004-07-13,50.2599983215332
828686,BA,2004-07-14,49.31999969482422
828687,BA,2004-07-15,49.13999938964844
828688,BA,2004-07-16,49.130001068115234
828689,BA,2004-07-19,48.66999816894531
828690,BA,2004-07-20,48.7599983215332
828691,BA,2004-07-21,47.720001220703125
828692,BA,2004-07-22,47.29999923706055
828693,BA,2004-07-23,47.060001373291016
828694,BA,2004-07-26,47.0
828695,BA,2004-07-27,48.220001220703125
828696,BA,2004-07-28,49.0099983215332
828697,BA,2004-07-29,49.68000030517578
828698,BA,2004-07-30,50.75
828699,BA,2004-08-02,50.90999984741211
828700,BA,2004-08-03,50.7599983215332
828701,BA,2004-08-04,51.0
828702,BA,2004-08-05,50.0099983215332
828703,BA,2004-08-06,48.33000183105469
828704,BA,2004-08-09,48.7599983215332
828705,BA,2004-08-10,49.61000061035156
828706,BA,2004-08-11,49.68000030517578
828707,BA,2004-08-12,49.33000183105469
828708,BA,2004-08-13,49.720001220703125
828709,BA,2004-08-16,50.95000076293945
828710,BA,2004-08-17,50.310001373291016
828711,BA,2004-08-18,50.7400016784668
828712,BA,2004-08-19,50.25
828713,BA,2004-08-20,50.459999084472656
828714,BA,2004-08-23,50.650001525878906
828715,BA,2004-08-24,50.90999984741211
828716,BA,2004-08-25,52.5
828717,BA,2004-08-26,52.06999969482422
828718,BA,2004-08-27,51.9900016784668
828719,BA,2004-08-30,51.869998931884766
828720,BA,2004-08-31,52.220001220703125
828721,BA,2004-09-01,52.38999938964844
828722,BA,2004-09-02,53.619998931884766
828723,BA,2004-09-03,53.09999847412109
828724,BA,2004-09-07,53.970001220703125
828725,BA,2004-09-08,54.04999923706055
828726,BA,2004-09-09,53.2599983215332
828727,BA,2004-09-10,54.150001525878906
828728,BA,2004-09-13,54.27999877929688
828729,BA,2004-09-14,53.91999816894531
828730,BA,2004-09-15,53.65999984741211
828731,BA,2004-09-16,54.52000045776367
828732,BA,2004-09-17,55.150001525878906
828733,BA,2004-09-20,54.7400016784668
828734,BA,2004-09-21,54.70000076293945
828735,BA,2004-09-22,53.68000030517578
828736,BA,2004-09-23,53.0
828737,BA,2004-09-24,53.13999938964844
828738,BA,2004-09-27,52.5099983215332
828739,BA,2004-09-28,52.31999969482422
828740,BA,2004-09-29,51.0099983215332
828741,BA,2004-09-30,51.619998931884766
828742,BA,2004-10-01,52.47999954223633
828743,BA,2004-10-04,52.31999969482422
828744,BA,2004-10-05,51.4900016784668
828745,BA,2004-10-06,52.36000061035156
828746,BA,2004-10-07,51.31999969482422
828747,BA,2004-10-08,50.09999847412109
828748,BA,2004-10-11,50.2599983215332
828749,BA,2004-10-12,50.400001525878906
828750,BA,2004-10-13,50.22999954223633
828751,BA,2004-10-14,50.25
828752,BA,2004-10-15,50.18999862670898
828753,BA,2004-10-18,49.59000015258789
828754,BA,2004-10-19,49.209999084472656
828755,BA,2004-10-20,48.959999084472656
828756,BA,2004-10-21,49.560001373291016
828757,BA,2004-10-22,49.5099983215332
828758,BA,2004-10-25,49.0
828759,BA,2004-10-26,49.97999954223633
828760,BA,2004-10-27,50.09999847412109
828761,BA,2004-10-28,49.869998931884766
828762,BA,2004-10-29,49.900001525878906
828763,BA,2004-11-01,49.95000076293945
828764,BA,2004-11-02,49.880001068115234
828765,BA,2004-11-03,51.150001525878906
828766,BA,2004-11-04,50.59000015258789
828767,BA,2004-11-05,51.150001525878906
828768,BA,2004-11-08,52.06999969482422
828769,BA,2004-11-09,52.5099983215332
828770,BA,2004-11-10,53.400001525878906
828771,BA,2004-11-11,54.29999923706055
828772,BA,2004-11-12,53.93000030517578
828773,BA,2004-11-15,54.02999877929688
828774,BA,2004-11-16,54.0
828775,BA,2004-11-17,54.75
828776,BA,2004-11-18,54.84999847412109
828777,BA,2004-11-19,53.77000045776367
828778,BA,2004-11-22,53.970001220703125
828779,BA,2004-11-23,54.33000183105469
828780,BA,2004-11-24,54.119998931884766
828781,BA,2004-11-26,54.02000045776367
828782,BA,2004-11-29,53.619998931884766
828783,BA,2004-11-30,53.56999969482422
828784,BA,2004-12-01,54.70000076293945
828785,BA,2004-12-02,54.86000061035156
828786,BA,2004-12-03,55.2599983215332
828787,BA,2004-12-06,54.75
828788,BA,2004-12-07,53.75
828789,BA,2004-12-08,52.79999923706055
828790,BA,2004-12-09,52.77999877929688
828791,BA,2004-12-10,52.41999816894531
828792,BA,2004-12-13,52.66999816894531
828793,BA,2004-12-14,52.63999938964844
828794,BA,2004-12-15,52.400001525878906
828795,BA,2004-12-16,52.08000183105469
828796,BA,2004-12-17,53.09999847412109
828797,BA,2004-12-20,53.220001220703125
828798,BA,2004-12-21,53.41999816894531
828799,BA,2004-12-22,53.90999984741211
828800,BA,2004-12-23,53.52999877929688
828801,BA,2004-12-27,53.150001525878906
828802,BA,2004-12-28,53.25
828803,BA,2004-12-29,52.06999969482422
828804,BA,2004-12-30,51.900001525878906
828805,BA,2004-12-31,51.77000045776367
828806,BA,2005-01-03,50.970001220703125
828807,BA,2005-01-04,49.97999954223633
828808,BA,2005-01-05,50.810001373291016
828809,BA,2005-01-06,50.47999954223633
828810,BA,2005-01-07,50.310001373291016
828811,BA,2005-01-10,50.97999954223633
828812,BA,2005-01-11,50.81999969482422
828813,BA,2005-01-12,51.93999862670898
828814,BA,2005-01-13,50.630001068115234
828815,BA,2005-01-14,50.90999984741211
828816,BA,2005-01-18,51.880001068115234
828817,BA,2005-01-19,51.40999984741211
828818,BA,2005-01-20,50.900001525878906
828819,BA,2005-01-21,50.06999969482422
828820,BA,2005-01-24,49.63999938964844
828821,BA,2005-01-25,49.84000015258789
828822,BA,2005-01-26,49.86000061035156
828823,BA,2005-01-27,50.970001220703125
828824,BA,2005-01-28,49.91999816894531
828825,BA,2005-01-31,50.59999847412109
828826,BA,2005-02-01,51.040000915527344
828827,BA,2005-02-02,52.22999954223633
828828,BA,2005-02-03,52.0
828829,BA,2005-02-04,52.58000183105469
828830,BA,2005-02-07,52.5
828831,BA,2005-02-08,53.5
828832,BA,2005-02-09,54.119998931884766
828833,BA,2005-02-10,53.86000061035156
828834,BA,2005-02-11,54.13999938964844
828835,BA,2005-02-14,54.040000915527344
828836,BA,2005-02-15,54.43000030517578
828837,BA,2005-02-16,53.91999816894531
828838,BA,2005-02-17,53.65999984741211
828839,BA,2005-02-18,52.77999877929688
828840,BA,2005-02-22,52.150001525878906
828841,BA,2005-02-23,52.720001220703125
828842,BA,2005-02-24,53.93999862670898
828843,BA,2005-02-25,54.9900016784668
828844,BA,2005-02-28,54.970001220703125
828845,BA,2005-03-01,54.4900016784668
828846,BA,2005-03-02,55.29999923706055
828847,BA,2005-03-03,57.41999816894531
828848,BA,2005-03-04,58.380001068115234
828849,BA,2005-03-07,58.29999923706055
828850,BA,2005-03-08,58.150001525878906
828851,BA,2005-03-09,57.75
828852,BA,2005-03-10,57.97999954223633
828853,BA,2005-03-11,57.4900016784668
828854,BA,2005-03-14,57.709999084472656
828855,BA,2005-03-15,58.47999954223633
828856,BA,2005-03-16,56.77000045776367
828857,BA,2005-03-17,56.88999938964844
828858,BA,2005-03-18,57.15999984741211
828859,BA,2005-03-21,56.84000015258789
828860,BA,2005-03-22,57.220001220703125
828861,BA,2005-03-23,56.84999847412109
828862,BA,2005-03-24,56.79999923706055
828863,BA,2005-03-28,58.09999847412109
828864,BA,2005-03-29,57.25
828865,BA,2005-03-30,58.790000915527344
828866,BA,2005-03-31,58.459999084472656
828867,BA,2005-04-01,58.77999877929688
828868,BA,2005-04-04,58.33000183105469
828869,BA,2005-04-05,58.33000183105469
828870,BA,2005-04-06,58.43000030517578
828871,BA,2005-04-07,59.0099983215332
828872,BA,2005-04-08,58.59999847412109
828873,BA,2005-04-11,59.400001525878906
828874,BA,2005-04-12,58.45000076293945
828875,BA,2005-04-13,58.66999816894531
828876,BA,2005-04-14,58.15999984741211
828877,BA,2005-04-15,57.0
828878,BA,2005-04-18,56.91999816894531
828879,BA,2005-04-19,58.09000015258789
828880,BA,2005-04-20,57.22999954223633
828881,BA,2005-04-21,59.08000183105469
828882,BA,2005-04-22,57.880001068115234
828883,BA,2005-04-25,59.58000183105469
828884,BA,2005-04-26,59.0
828885,BA,2005-04-27,59.65999984741211
828886,BA,2005-04-28,58.720001220703125
828887,BA,2005-04-29,59.52000045776367
828888,BA,2005-05-02,59.380001068115234
828889,BA,2005-05-03,59.869998931884766
828890,BA,2005-05-04,60.27999877929688
828891,BA,2005-05-05,59.7400016784668
828892,BA,2005-05-06,61.0099983215332
828893,BA,2005-05-09,60.560001373291016
828894,BA,2005-05-10,61.040000915527344
828895,BA,2005-05-11,60.400001525878906
828896,BA,2005-05-12,60.4900016784668
828897,BA,2005-05-13,59.5
828898,BA,2005-05-16,60.40999984741211
828899,BA,2005-05-17,60.90999984741211
828900,BA,2005-05-18,61.68999862670898
828901,BA,2005-05-19,61.34999847412109
828902,BA,2005-05-20,61.900001525878906
828903,BA,2005-05-23,61.63999938964844
828904,BA,2005-05-24,62.25
828905,BA,2005-05-25,61.45000076293945
828906,BA,2005-05-26,62.9900016784668
828907,BA,2005-05-27,63.02000045776367
828908,BA,2005-05-31,63.900001525878906
828909,BA,2005-06-01,63.79999923706055
828910,BA,2005-06-02,64.37999725341797
828911,BA,2005-06-03,64.66000366210938
828912,BA,2005-06-06,65.55000305175781
828913,BA,2005-06-07,65.27999877929688
828914,BA,2005-06-08,64.47000122070312
828915,BA,2005-06-09,65.11000061035156
828916,BA,2005-06-10,64.6500015258789
828917,BA,2005-06-13,64.62999725341797
828918,BA,2005-06-14,62.93000030517578
828919,BA,2005-06-15,64.41000366210938
828920,BA,2005-06-16,63.68999862670898
828921,BA,2005-06-17,64.62000274658203
828922,BA,2005-06-20,63.66999816894531
828923,BA,2005-06-21,62.77999877929688
828924,BA,2005-06-22,63.130001068115234
828925,BA,2005-06-23,61.86000061035156
828926,BA,2005-06-24,60.59000015258789
828927,BA,2005-06-27,61.7599983215332
828928,BA,2005-06-28,62.45000076293945
828929,BA,2005-06-29,61.66999816894531
828930,BA,2005-06-30,66.0
828931,BA,2005-07-01,64.68000030517578
828932,BA,2005-07-05,65.41999816894531
828933,BA,2005-07-06,64.29000091552734
828934,BA,2005-07-07,65.18000030517578
828935,BA,2005-07-08,65.06999969482422
828936,BA,2005-07-11,64.97000122070312
828937,BA,2005-07-12,64.30000305175781
828938,BA,2005-07-13,64.58000183105469
828939,BA,2005-07-14,64.58000183105469
828940,BA,2005-07-15,64.75
828941,BA,2005-07-18,64.73999786376953
828942,BA,2005-07-19,64.88999938964844
828943,BA,2005-07-20,66.08000183105469
828944,BA,2005-07-21,65.70999908447266
828945,BA,2005-07-22,66.19999694824219
828946,BA,2005-07-25,66.05000305175781
828947,BA,2005-07-26,66.3499984741211
828948,BA,2005-07-27,66.69999694824219
828949,BA,2005-07-28,66.0
828950,BA,2005-07-29,66.01000213623047
828951,BA,2005-08-01,65.75
828952,BA,2005-08-02,66.33000183105469
828953,BA,2005-08-03,66.6500015258789
828954,BA,2005-08-04,66.2699966430664
828955,BA,2005-08-05,66.19000244140625
828956,BA,2005-08-08,65.98999786376953
828957,BA,2005-08-09,67.12999725341797
828958,BA,2005-08-10,65.95999908447266
828959,BA,2005-08-11,67.30999755859375
828960,BA,2005-08-12,66.54000091552734
828961,BA,2005-08-15,67.45999908447266
828962,BA,2005-08-16,66.2699966430664
828963,BA,2005-08-17,67.0199966430664
828964,BA,2005-08-18,66.62999725341797
828965,BA,2005-08-19,67.1500015258789
828966,BA,2005-08-22,67.79000091552734
828967,BA,2005-08-23,67.43000030517578
828968,BA,2005-08-24,67.12999725341797
828969,BA,2005-08-25,67.20999908447266
828970,BA,2005-08-26,66.30999755859375
828971,BA,2005-08-29,67.58000183105469
828972,BA,2005-08-30,66.73999786376953
828973,BA,2005-08-31,67.0199966430664
828974,BA,2005-09-01,65.98999786376953
828975,BA,2005-09-02,64.33999633789062
828976,BA,2005-09-06,65.02999877929688
828977,BA,2005-09-07,64.5
828978,BA,2005-09-08,64.58999633789062
828979,BA,2005-09-09,65.4000015258789
828980,BA,2005-09-12,65.13999938964844
828981,BA,2005-09-13,65.4000015258789
828982,BA,2005-09-14,64.18000030517578
828983,BA,2005-09-15,65.08000183105469
828984,BA,2005-09-16,64.80000305175781
828985,BA,2005-09-19,64.0999984741211
828986,BA,2005-09-20,63.45000076293945
828987,BA,2005-09-21,62.40999984741211
828988,BA,2005-09-22,62.5099983215332
828989,BA,2005-09-23,63.20000076293945
828990,BA,2005-09-26,64.66999816894531
828991,BA,2005-09-27,66.55000305175781
828992,BA,2005-09-28,67.20999908447266
828993,BA,2005-09-29,67.27999877929688
828994,BA,2005-09-30,67.94999694824219
828995,BA,2005-10-03,67.13999938964844
828996,BA,2005-10-04,67.94999694824219
828997,BA,2005-10-05,67.05000305175781
828998,BA,2005-10-06,67.93000030517578
828999,BA,2005-10-07,67.30000305175781
829000,BA,2005-10-10,67.9000015258789
829001,BA,2005-10-11,66.69999694824219
829002,BA,2005-10-12,67.6500015258789
829003,BA,2005-10-13,66.48999786376953
829004,BA,2005-10-14,67.5
829005,BA,2005-10-17,67.23999786376953
829006,BA,2005-10-18,67.12000274658203
829007,BA,2005-10-19,68.37000274658203
829008,BA,2005-10-20,67.30000305175781
829009,BA,2005-10-21,66.0199966430664
829010,BA,2005-10-24,67.31999969482422
829011,BA,2005-10-25,66.97000122070312
829012,BA,2005-10-26,65.0999984741211
829013,BA,2005-10-27,64.05000305175781
829014,BA,2005-10-28,65.63999938964844
829015,BA,2005-10-31,64.63999938964844
829016,BA,2005-11-01,65.05000305175781
829017,BA,2005-11-02,64.69999694824219
829018,BA,2005-11-03,65.5
829019,BA,2005-11-04,65.27999877929688
829020,BA,2005-11-07,65.69000244140625
829021,BA,2005-11-08,65.01000213623047
829022,BA,2005-11-09,64.70999908447266
829023,BA,2005-11-10,66.0999984741211
829024,BA,2005-11-11,65.3499984741211
829025,BA,2005-11-14,66.2300033569336
829026,BA,2005-11-15,67.0
829027,BA,2005-11-16,67.44000244140625
829028,BA,2005-11-17,67.6500015258789
829029,BA,2005-11-18,66.94999694824219
829030,BA,2005-11-21,69.0
829031,BA,2005-11-22,69.0999984741211
829032,BA,2005-11-23,69.44000244140625
829033,BA,2005-11-25,69.05999755859375
829034,BA,2005-11-28,68.62999725341797
829035,BA,2005-11-29,69.12999725341797
829036,BA,2005-11-30,68.19000244140625
829037,BA,2005-12-01,69.66999816894531
829038,BA,2005-12-02,69.44000244140625
829039,BA,2005-12-05,69.19999694824219
829040,BA,2005-12-06,69.56999969482422
829041,BA,2005-12-07,69.6500015258789
829042,BA,2005-12-08,70.06999969482422
829043,BA,2005-12-09,69.6500015258789
829044,BA,2005-12-12,70.19000244140625
829045,BA,2005-12-13,70.58999633789062
829046,BA,2005-12-14,71.44999694824219
829047,BA,2005-12-15,70.79000091552734
829048,BA,2005-12-16,70.75
829049,BA,2005-12-19,69.97000122070312
829050,BA,2005-12-20,70.73999786376953
829051,BA,2005-12-21,70.38999938964844
829052,BA,2005-12-22,71.31999969482422
829053,BA,2005-12-23,71.48999786376953
829054,BA,2005-12-27,70.52999877929688
829055,BA,2005-12-28,70.95999908447266
829056,BA,2005-12-29,71.18000030517578
829057,BA,2005-12-30,70.23999786376953
829058,BA,2006-01-03,70.44000244140625
829059,BA,2006-01-04,71.16999816894531
829060,BA,2006-01-05,70.33000183105469
829061,BA,2006-01-06,69.3499984741211
829062,BA,2006-01-09,68.7699966430664
829063,BA,2006-01-10,69.0999984741211
829064,BA,2006-01-11,70.0999984741211
829065,BA,2006-01-12,69.69000244140625
829066,BA,2006-01-13,69.4800033569336
829067,BA,2006-01-17,68.69000244140625
829068,BA,2006-01-18,68.33000183105469
829069,BA,2006-01-19,68.16999816894531
829070,BA,2006-01-20,66.5
829071,BA,2006-01-23,67.0199966430664
829072,BA,2006-01-24,67.66000366210938
829073,BA,2006-01-25,66.91000366210938
829074,BA,2006-01-26,68.72000122070312
829075,BA,2006-01-27,68.55999755859375
829076,BA,2006-01-30,69.02999877929688
829077,BA,2006-01-31,68.30999755859375
829078,BA,2006-02-01,71.62000274658203
829079,BA,2006-02-02,71.69999694824219
829080,BA,2006-02-03,70.87000274658203
829081,BA,2006-02-06,71.13999938964844
829082,BA,2006-02-07,71.55000305175781
829083,BA,2006-02-08,71.76000213623047
829084,BA,2006-02-09,72.01000213623047
829085,BA,2006-02-10,72.52999877929688
829086,BA,2006-02-13,72.11000061035156
829087,BA,2006-02-14,72.70999908447266
829088,BA,2006-02-15,72.44999694824219
829089,BA,2006-02-16,72.55000305175781
829090,BA,2006-02-17,72.95999908447266
829091,BA,2006-02-21,73.05000305175781
829092,BA,2006-02-22,74.38999938964844
829093,BA,2006-02-23,73.9000015258789
829094,BA,2006-02-24,74.30999755859375
829095,BA,2006-02-27,74.12999725341797
829096,BA,2006-02-28,72.69000244140625
829097,BA,2006-03-01,72.94999694824219
829098,BA,2006-03-02,72.80000305175781
829099,BA,2006-03-03,73.38999938964844
829100,BA,2006-03-06,72.62999725341797
829101,BA,2006-03-07,73.16000366210938
829102,BA,2006-03-08,72.81999969482422
829103,BA,2006-03-09,73.76000213623047
829104,BA,2006-03-10,74.79000091552734
829105,BA,2006-03-13,74.83999633789062
829106,BA,2006-03-14,75.44999694824219
829107,BA,2006-03-15,76.05000305175781
829108,BA,2006-03-16,76.7300033569336
829109,BA,2006-03-17,77.8499984741211
829110,BA,2006-03-20,78.18000030517578
829111,BA,2006-03-21,78.26000213623047
829112,BA,2006-03-22,78.61000061035156
829113,BA,2006-03-23,77.9000015258789
829114,BA,2006-03-24,78.7300033569336
829115,BA,2006-03-27,78.38999938964844
829116,BA,2006-03-28,77.51000213623047
829117,BA,2006-03-29,79.18000030517578
829118,BA,2006-03-30,78.41999816894531
829119,BA,2006-03-31,77.93000030517578
829120,BA,2006-04-03,78.01000213623047
829121,BA,2006-04-04,78.5999984741211
829122,BA,2006-04-05,79.11000061035156
829123,BA,2006-04-06,79.81999969482422
829124,BA,2006-04-07,79.56999969482422
829125,BA,2006-04-10,80.79000091552734
829126,BA,2006-04-11,80.56999969482422
829127,BA,2006-04-12,83.20999908447266
829128,BA,2006-04-13,82.93000030517578
829129,BA,2006-04-17,82.3499984741211
829130,BA,2006-04-18,83.30000305175781
829131,BA,2006-04-19,84.95999908447266
829132,BA,2006-04-20,85.5
829133,BA,2006-04-21,86.45999908447266
829134,BA,2006-04-24,86.0999984741211
829135,BA,2006-04-25,85.11000061035156
829136,BA,2006-04-26,84.91000366210938
829137,BA,2006-04-27,84.0999984741211
829138,BA,2006-04-28,83.44999694824219
829139,BA,2006-05-01,83.86000061035156
829140,BA,2006-05-02,85.33000183105469
829141,BA,2006-05-03,85.87000274658203
829142,BA,2006-05-04,86.63999938964844
829143,BA,2006-05-05,88.47000122070312
829144,BA,2006-05-08,87.58999633789062
829145,BA,2006-05-09,87.98999786376953
829146,BA,2006-05-10,88.94000244140625
829147,BA,2006-05-11,88.20999908447266
829148,BA,2006-05-12,87.01000213623047
829149,BA,2006-05-15,85.86000061035156
829150,BA,2006-05-16,86.4000015258789
829151,BA,2006-05-17,83.7699966430664
829152,BA,2006-05-18,82.7300033569336
829153,BA,2006-05-19,84.61000061035156
829154,BA,2006-05-22,85.70999908447266
829155,BA,2006-05-23,85.1500015258789
829156,BA,2006-05-24,82.37999725341797
829157,BA,2006-05-25,82.98999786376953
829158,BA,2006-05-26,83.5
829159,BA,2006-05-30,82.12999725341797
829160,BA,2006-05-31,83.25
829161,BA,2006-06-01,83.63999938964844
829162,BA,2006-06-02,83.80000305175781
829163,BA,2006-06-05,82.12999725341797
829164,BA,2006-06-06,80.6500015258789
829165,BA,2006-06-07,81.45999908447266
829166,BA,2006-06-08,81.19000244140625
829167,BA,2006-06-09,80.5
829168,BA,2006-06-12,77.87999725341797
829169,BA,2006-06-13,76.9800033569336
829170,BA,2006-06-14,82.01000213623047
829171,BA,2006-06-15,84.80999755859375
829172,BA,2006-06-16,85.54000091552734
829173,BA,2006-06-19,84.76000213623047
829174,BA,2006-06-20,84.8499984741211
829175,BA,2006-06-21,85.8499984741211
829176,BA,2006-06-22,84.05999755859375
829177,BA,2006-06-23,83.38999938964844
829178,BA,2006-06-26,83.88999938964844
829179,BA,2006-06-27,81.93000030517578
829180,BA,2006-06-28,82.63999938964844
829181,BA,2006-06-29,83.0
829182,BA,2006-06-30,81.91000366210938
829183,BA,2006-07-03,81.30000305175781
829184,BA,2006-07-05,80.16999816894531
829185,BA,2006-07-06,80.80999755859375
829186,BA,2006-07-07,79.98999786376953
829187,BA,2006-07-10,80.3499984741211
829188,BA,2006-07-11,81.62999725341797
829189,BA,2006-07-12,80.91999816894531
829190,BA,2006-07-13,79.58999633789062
829191,BA,2006-07-14,77.25
829192,BA,2006-07-17,78.94999694824219
829193,BA,2006-07-18,79.16999816894531
829194,BA,2006-07-19,82.29000091552734
829195,BA,2006-07-20,80.69000244140625
829196,BA,2006-07-21,79.08000183105469
829197,BA,2006-07-24,81.44000244140625
829198,BA,2006-07-25,83.75
829199,BA,2006-07-26,79.9000015258789
829200,BA,2006-07-27,78.70999908447266
829201,BA,2006-07-28,78.91000366210938
829202,BA,2006-07-31,77.41999816894531
829203,BA,2006-08-01,78.16999816894531
829204,BA,2006-08-02,78.62000274658203
829205,BA,2006-08-03,79.4000015258789
829206,BA,2006-08-04,79.48999786376953
829207,BA,2006-08-07,79.75
829208,BA,2006-08-08,78.1500015258789
829209,BA,2006-08-09,77.16000366210938
829210,BA,2006-08-10,76.19999694824219
829211,BA,2006-08-11,75.95999908447266
829212,BA,2006-08-14,75.38999938964844
829213,BA,2006-08-15,76.58000183105469
829214,BA,2006-08-16,78.83000183105469
829215,BA,2006-08-17,78.58999633789062
829216,BA,2006-08-18,77.62000274658203
829217,BA,2006-08-21,76.62999725341797
829218,BA,2006-08-22,76.94999694824219
829219,BA,2006-08-23,76.36000061035156
829220,BA,2006-08-24,75.23999786376953
829221,BA,2006-08-25,73.93000030517578
829222,BA,2006-08-28,74.72000122070312
829223,BA,2006-08-29,73.77999877929688
829224,BA,2006-08-30,75.0199966430664
829225,BA,2006-08-31,74.9000015258789
829226,BA,2006-09-01,75.43000030517578
829227,BA,2006-09-05,75.36000061035156
829228,BA,2006-09-06,74.44000244140625
829229,BA,2006-09-07,72.87000274658203
829230,BA,2006-09-08,72.80000305175781
829231,BA,2006-09-11,73.81999969482422
829232,BA,2006-09-12,74.26000213623047
829233,BA,2006-09-13,76.31999969482422
829234,BA,2006-09-14,75.01000213623047
829235,BA,2006-09-15,75.01000213623047
829236,BA,2006-09-18,75.20999908447266
829237,BA,2006-09-19,74.87000274658203
829238,BA,2006-09-20,76.19000244140625
829239,BA,2006-09-21,76.11000061035156
829240,BA,2006-09-22,77.25
829241,BA,2006-09-25,77.70999908447266
829242,BA,2006-09-26,79.0
829243,BA,2006-09-27,79.41000366210938
829244,BA,2006-09-28,79.27999877929688
829245,BA,2006-09-29,78.8499984741211
829246,BA,2006-10-02,79.97000122070312
829247,BA,2006-10-03,81.77999877929688
829248,BA,2006-10-04,83.95999908447266
829249,BA,2006-10-05,83.62000274658203
829250,BA,2006-10-06,83.68000030517578
829251,BA,2006-10-09,82.6500015258789
829252,BA,2006-10-10,82.12999725341797
829253,BA,2006-10-11,81.63999938964844
829254,BA,2006-10-12,83.63999938964844
829255,BA,2006-10-13,82.38999938964844
829256,BA,2006-10-16,82.66000366210938
829257,BA,2006-10-17,82.29000091552734
829258,BA,2006-10-18,82.73999786376953
829259,BA,2006-10-19,82.41000366210938
829260,BA,2006-10-20,81.73999786376953
829261,BA,2006-10-23,82.80000305175781
829262,BA,2006-10-24,83.58999633789062
829263,BA,2006-10-25,80.86000061035156
829264,BA,2006-10-26,79.13999938964844
829265,BA,2006-10-27,79.73999786376953
829266,BA,2006-10-30,80.22000122070312
829267,BA,2006-10-31,79.86000061035156
829268,BA,2006-11-01,80.05999755859375
829269,BA,2006-11-02,79.19999694824219
829270,BA,2006-11-03,79.97000122070312
829271,BA,2006-11-06,80.4800033569336
829272,BA,2006-11-07,84.8499984741211
829273,BA,2006-11-08,85.44999694824219
829274,BA,2006-11-09,85.11000061035156
829275,BA,2006-11-10,85.62000274658203
829276,BA,2006-11-13,85.69000244140625
829277,BA,2006-11-14,85.73999786376953
829278,BA,2006-11-15,87.08000183105469
829279,BA,2006-11-16,88.70999908447266
829280,BA,2006-11-17,89.5199966430664
829281,BA,2006-11-20,89.12000274658203
829282,BA,2006-11-21,91.0999984741211
829283,BA,2006-11-22,90.0999984741211
829284,BA,2006-11-24,89.7699966430664
829285,BA,2006-11-27,87.37000274658203
829286,BA,2006-11-28,87.94000244140625
829287,BA,2006-11-29,88.88999938964844
829288,BA,2006-11-30,88.52999877929688
829289,BA,2006-12-01,89.55000305175781
829290,BA,2006-12-04,89.58000183105469
829291,BA,2006-12-05,90.7300033569336
829292,BA,2006-12-06,90.83000183105467
829293,BA,2006-12-07,90.01000213623047
829294,BA,2006-12-08,90.12999725341795
829295,BA,2006-12-11,89.77999877929688
829296,BA,2006-12-12,90.30999755859376
829297,BA,2006-12-13,89.5999984741211
829298,BA,2006-12-14,89.93000030517578
829299,BA,2006-12-15,90.6999969482422
829300,BA,2006-12-18,89.55999755859375
829301,BA,2006-12-19,90.16999816894533
829302,BA,2006-12-20,90.0999984741211
829303,BA,2006-12-21,89.94000244140625
829304,BA,2006-12-22,88.76000213623047
829305,BA,2006-12-26,88.79000091552734
829306,BA,2006-12-27,88.87999725341797
829307,BA,2006-12-28,89.0
829308,BA,2006-12-29,88.83999633789062
829309,BA,2007-01-03,89.16999816894531
829310,BA,2007-01-04,89.52999877929688
829311,BA,2007-01-05,89.1500015258789
829312,BA,2007-01-08,88.94000244140625
829313,BA,2007-01-09,88.0
829314,BA,2007-01-10,89.2699966430664
829315,BA,2007-01-11,88.83999633789062
829316,BA,2007-01-12,88.12999725341797
829317,BA,2007-01-16,88.0
829318,BA,2007-01-17,88.83000183105469
829319,BA,2007-01-18,88.0
829320,BA,2007-01-19,88.62999725341797
829321,BA,2007-01-22,85.5999984741211
829322,BA,2007-01-23,87.36000061035156
829323,BA,2007-01-24,87.5999984741211
829324,BA,2007-01-25,86.16000366210938
829325,BA,2007-01-26,85.43000030517578
829326,BA,2007-01-29,85.5
829327,BA,2007-01-30,86.0
829328,BA,2007-01-31,89.55999755859375
829329,BA,2007-02-01,91.0500030517578
829330,BA,2007-02-02,90.05000305175781
829331,BA,2007-02-05,90.72000122070312
829332,BA,2007-02-06,90.9800033569336
829333,BA,2007-02-07,90.3499984741211
829334,BA,2007-02-08,89.5199966430664
829335,BA,2007-02-09,90.0
829336,BA,2007-02-12,89.19999694824219
829337,BA,2007-02-13,89.29000091552734
829338,BA,2007-02-14,89.94000244140625
829339,BA,2007-02-15,91.70999908447266
829340,BA,2007-02-16,90.94000244140624
829341,BA,2007-02-20,91.02999877929688
829342,BA,2007-02-21,90.95999908447266
829343,BA,2007-02-22,90.58000183105467
829344,BA,2007-02-23,90.27999877929688
829345,BA,2007-02-26,88.93000030517578
829346,BA,2007-02-27,87.19999694824219
829347,BA,2007-02-28,87.26000213623047
829348,BA,2007-03-01,87.8499984741211
829349,BA,2007-03-02,87.02999877929688
829350,BA,2007-03-05,87.0199966430664
829351,BA,2007-03-06,87.81999969482422
829352,BA,2007-03-07,88.70999908447266
829353,BA,2007-03-08,88.88999938964844
829354,BA,2007-03-09,89.51000213623047
829355,BA,2007-03-12,91.1999969482422
829356,BA,2007-03-13,89.44999694824219
829357,BA,2007-03-14,89.9800033569336
829358,BA,2007-03-15,91.04000091552734
829359,BA,2007-03-16,90.0
829360,BA,2007-03-19,90.31999969482422
829361,BA,2007-03-20,90.16000366210938
829362,BA,2007-03-21,90.8000030517578
829363,BA,2007-03-22,90.56999969482422
829364,BA,2007-03-23,90.9800033569336
829365,BA,2007-03-26,90.83000183105467
829366,BA,2007-03-27,90.5199966430664
829367,BA,2007-03-28,89.44999694824219
829368,BA,2007-03-29,89.76000213623047
829369,BA,2007-03-30,88.91000366210938
829370,BA,2007-04-02,88.83000183105469
829371,BA,2007-04-03,89.9000015258789
829372,BA,2007-04-04,90.2699966430664
829373,BA,2007-04-05,90.5
829374,BA,2007-04-09,90.02999877929688
829375,BA,2007-04-10,90.83999633789062
829376,BA,2007-04-11,89.97000122070312
829377,BA,2007-04-12,90.8499984741211
829378,BA,2007-04-13,91.02999877929688
829379,BA,2007-04-16,90.30999755859376
829380,BA,2007-04-17,90.4499969482422
829381,BA,2007-04-18,93.87999725341795
829382,BA,2007-04-19,92.98999786376952
829383,BA,2007-04-20,93.29000091552734
829384,BA,2007-04-23,93.63999938964844
829385,BA,2007-04-24,93.66999816894533
829386,BA,2007-04-25,94.69000244140624
829387,BA,2007-04-26,94.26000213623048
829388,BA,2007-04-27,94.0199966430664
829389,BA,2007-04-30,93.0
829390,BA,2007-05-01,93.2300033569336
829391,BA,2007-05-02,93.83000183105467
829392,BA,2007-05-03,93.8499984741211
829393,BA,2007-05-04,93.61000061035156
829394,BA,2007-05-07,94.55999755859376
829395,BA,2007-05-08,94.20999908447266
829396,BA,2007-05-09,94.08000183105467
829397,BA,2007-05-10,92.8000030517578
829398,BA,2007-05-11,93.4000015258789
829399,BA,2007-05-14,93.55999755859376
829400,BA,2007-05-15,94.33999633789062
829401,BA,2007-05-16,95.33999633789062
829402,BA,2007-05-17,96.79000091552734
829403,BA,2007-05-18,96.62999725341795
829404,BA,2007-05-21,96.9000015258789
829405,BA,2007-05-22,96.4800033569336
829406,BA,2007-05-23,95.56999969482422
829407,BA,2007-05-24,97.41999816894533
829408,BA,2007-05-25,98.25
829409,BA,2007-05-29,98.5
829410,BA,2007-05-30,100.5500030517578
829411,BA,2007-05-31,100.58999633789062
829412,BA,2007-06-01,99.83000183105467
829413,BA,2007-06-04,99.9800033569336
829414,BA,2007-06-05,99.5
829415,BA,2007-06-06,98.29000091552734
829416,BA,2007-06-07,96.83999633789062
829417,BA,2007-06-08,98.19000244140624
829418,BA,2007-06-11,97.5500030517578
829419,BA,2007-06-12,96.4800033569336
829420,BA,2007-06-13,98.47000122070312
829421,BA,2007-06-14,98.97000122070312
829422,BA,2007-06-15,98.1500015258789
829423,BA,2007-06-18,97.4000015258789
829424,BA,2007-06-19,96.91999816894533
829425,BA,2007-06-20,96.08000183105467
829426,BA,2007-06-21,97.1999969482422
829427,BA,2007-06-22,95.91999816894533
829428,BA,2007-06-25,95.56999969482422
829429,BA,2007-06-26,94.9800033569336
829430,BA,2007-06-27,94.6500015258789
829431,BA,2007-06-28,95.16000366210938
829432,BA,2007-06-29,96.16000366210938
829433,BA,2007-07-02,96.7699966430664
829434,BA,2007-07-03,97.6500015258789
829435,BA,2007-07-05,98.36000061035156
829436,BA,2007-07-06,98.87999725341795
829437,BA,2007-07-09,99.9000015258789
829438,BA,2007-07-10,100.25
829439,BA,2007-07-11,100.12000274658205
829440,BA,2007-07-12,100.77999877929688
829441,BA,2007-07-13,101.87999725341795
829442,BA,2007-07-16,102.06999969482422
829443,BA,2007-07-17,102.0500030517578
829444,BA,2007-07-18,101.81999969482422
829445,BA,2007-07-19,102.4800033569336
829446,BA,2007-07-20,103.86000061035156
829447,BA,2007-07-23,104.04000091552734
829448,BA,2007-07-24,103.8000030517578
829449,BA,2007-07-25,107.2300033569336
829450,BA,2007-07-26,103.6999969482422
829451,BA,2007-07-27,103.70999908447266
829452,BA,2007-07-30,105.54000091552734
829453,BA,2007-07-31,103.43000030517578
829454,BA,2007-08-01,104.52999877929688
829455,BA,2007-08-02,105.93000030517578
829456,BA,2007-08-03,104.23999786376952
829457,BA,2007-08-06,104.33999633789062
829458,BA,2007-08-07,103.22000122070312
829459,BA,2007-08-08,102.72000122070312
829460,BA,2007-08-09,98.3000030517578
829461,BA,2007-08-10,98.44000244140624
829462,BA,2007-08-13,100.0500030517578
829463,BA,2007-08-14,97.62999725341795
829464,BA,2007-08-15,95.51000213623048
829465,BA,2007-08-16,92.73999786376952
829466,BA,2007-08-17,95.93000030517578
829467,BA,2007-08-20,97.20999908447266
829468,BA,2007-08-21,96.9499969482422
829469,BA,2007-08-22,97.98999786376952
829470,BA,2007-08-23,96.73999786376952
829471,BA,2007-08-24,98.47000122070312
829472,BA,2007-08-27,98.54000091552734
829473,BA,2007-08-28,95.6500015258789
829474,BA,2007-08-29,96.9000015258789
829475,BA,2007-08-30,96.8499984741211
829476,BA,2007-08-31,96.6999969482422
829477,BA,2007-09-04,95.91999816894533
829478,BA,2007-09-05,95.83999633789062
829479,BA,2007-09-06,96.1999969482422
829480,BA,2007-09-07,94.83999633789062
829481,BA,2007-09-10,95.33000183105467
829482,BA,2007-09-11,97.44000244140624
829483,BA,2007-09-12,98.31999969482422
829484,BA,2007-09-13,98.9499969482422
829485,BA,2007-09-14,99.3499984741211
829486,BA,2007-09-17,98.63999938964844
829487,BA,2007-09-18,98.47000122070312
829488,BA,2007-09-19,100.0199966430664
829489,BA,2007-09-20,101.25
829490,BA,2007-09-21,102.58999633789062
829491,BA,2007-09-24,103.0500030517578
829492,BA,2007-09-25,104.93000030517578
829493,BA,2007-09-26,104.4499969482422
829494,BA,2007-09-27,105.45999908447266
829495,BA,2007-09-28,104.98999786376952
829496,BA,2007-10-01,106.6500015258789
829497,BA,2007-10-02,105.93000030517578
829498,BA,2007-10-03,104.72000122070312
829499,BA,2007-10-04,104.5
829500,BA,2007-10-05,102.25
829501,BA,2007-10-08,101.06999969482422
829502,BA,2007-10-09,101.4499969482422
829503,BA,2007-10-10,98.68000030517578
829504,BA,2007-10-11,96.26000213623048
829505,BA,2007-10-12,96.69000244140624
829506,BA,2007-10-15,94.83000183105467
829507,BA,2007-10-16,95.94000244140624
829508,BA,2007-10-17,95.58999633789062
829509,BA,2007-10-18,96.94000244140624
829510,BA,2007-10-19,93.9000015258789
829511,BA,2007-10-22,94.93000030517578
829512,BA,2007-10-23,94.9499969482422
829513,BA,2007-10-24,94.26000213623048
829514,BA,2007-10-25,96.0
829515,BA,2007-10-26,96.0199966430664
829516,BA,2007-10-29,96.98999786376952
829517,BA,2007-10-30,97.33000183105467
829518,BA,2007-10-31,98.58999633789062
829519,BA,2007-11-01,96.5999984741211
829520,BA,2007-11-02,97.76000213623048
829521,BA,2007-11-05,97.97000122070312
829522,BA,2007-11-06,97.6999969482422
829523,BA,2007-11-07,96.88999938964844
829524,BA,2007-11-08,96.27999877929688
829525,BA,2007-11-09,94.20999908447266
829526,BA,2007-11-12,92.86000061035156
829527,BA,2007-11-13,93.6999969482422
829528,BA,2007-11-14,92.79000091552734
829529,BA,2007-11-15,91.33999633789062
829530,BA,2007-11-16,89.98999786376953
829531,BA,2007-11-19,88.2699966430664
829532,BA,2007-11-20,87.86000061035156
829533,BA,2007-11-21,87.41000366210938
829534,BA,2007-11-23,89.54000091552734
829535,BA,2007-11-26,89.93000030517578
829536,BA,2007-11-27,91.7300033569336
829537,BA,2007-11-28,93.61000061035156
829538,BA,2007-11-29,93.20999908447266
829539,BA,2007-11-30,92.54000091552734
829540,BA,2007-12-03,91.79000091552734
829541,BA,2007-12-04,89.98999786376953
829542,BA,2007-12-05,90.6999969482422
829543,BA,2007-12-06,91.77999877929688
829544,BA,2007-12-07,93.16000366210938
829545,BA,2007-12-10,92.63999938964844
829546,BA,2007-12-11,88.69999694824219
829547,BA,2007-12-12,86.91999816894531
829548,BA,2007-12-13,88.55000305175781
829549,BA,2007-12-14,88.41999816894531
829550,BA,2007-12-17,87.4000015258789
829551,BA,2007-12-18,87.16999816894531
829552,BA,2007-12-19,86.62000274658203
829553,BA,2007-12-20,87.19000244140625
829554,BA,2007-12-21,89.06999969482422
829555,BA,2007-12-24,90.0199966430664
829556,BA,2007-12-26,90.0
829557,BA,2007-12-27,88.87999725341797
829558,BA,2007-12-28,88.25
829559,BA,2007-12-31,87.45999908447266
829560,BA,2008-01-02,86.62000274658203
829561,BA,2008-01-03,86.9800033569336
829562,BA,2008-01-04,85.81999969482422
829563,BA,2008-01-07,82.87000274658203
829564,BA,2008-01-08,79.91000366210938
829565,BA,2008-01-09,80.30000305175781
829566,BA,2008-01-10,82.36000061035156
829567,BA,2008-01-11,80.5199966430664
829568,BA,2008-01-14,81.66999816894531
829569,BA,2008-01-15,77.86000061035156
829570,BA,2008-01-16,79.87000274658203
829571,BA,2008-01-17,79.5199966430664
829572,BA,2008-01-18,78.4000015258789
829573,BA,2008-01-22,77.5999984741211
829574,BA,2008-01-23,76.56999969482422
829575,BA,2008-01-24,77.62000274658203
829576,BA,2008-01-25,77.02999877929688
829577,BA,2008-01-28,77.5999984741211
829578,BA,2008-01-29,80.95999908447266
829579,BA,2008-01-30,82.87000274658203
829580,BA,2008-01-31,83.18000030517578
829581,BA,2008-02-01,82.76000213623047
829582,BA,2008-02-04,82.9000015258789
829583,BA,2008-02-05,81.69000244140625
829584,BA,2008-02-06,79.91000366210938
829585,BA,2008-02-07,79.75
829586,BA,2008-02-08,79.33000183105469
829587,BA,2008-02-11,81.12999725341797
829588,BA,2008-02-12,83.55999755859375
829589,BA,2008-02-13,85.4800033569336
829590,BA,2008-02-14,85.22000122070312
829591,BA,2008-02-15,85.18000030517578
829592,BA,2008-02-19,85.37000274658203
829593,BA,2008-02-20,84.0
829594,BA,2008-02-21,82.01000213623047
829595,BA,2008-02-22,83.04000091552734
829596,BA,2008-02-25,84.66000366210938
829597,BA,2008-02-26,84.56999969482422
829598,BA,2008-02-27,83.94999694824219
829599,BA,2008-02-28,84.80000305175781
829600,BA,2008-02-29,82.79000091552734
829601,BA,2008-03-03,80.66999816894531
829602,BA,2008-03-04,79.62000274658203
829603,BA,2008-03-05,80.70999908447266
829604,BA,2008-03-06,79.51000213623047
829605,BA,2008-03-07,76.5999984741211
829606,BA,2008-03-10,74.37999725341797
829607,BA,2008-03-11,73.4000015258789
829608,BA,2008-03-12,72.44999694824219
829609,BA,2008-03-13,74.18000030517578
829610,BA,2008-03-14,76.2300033569336
829611,BA,2008-03-17,75.48999786376953
829612,BA,2008-03-18,76.52999877929688
829613,BA,2008-03-19,73.44999694824219
829614,BA,2008-03-20,74.80000305175781
829615,BA,2008-03-24,76.29000091552734
829616,BA,2008-03-25,75.9000015258789
829617,BA,2008-03-26,76.30000305175781
829618,BA,2008-03-27,74.22000122070312
829619,BA,2008-03-28,73.47000122070312
829620,BA,2008-03-31,74.37000274658203
829621,BA,2008-04-01,75.87999725341797
829622,BA,2008-04-02,76.8499984741211
829623,BA,2008-04-03,76.13999938964844
829624,BA,2008-04-04,75.6500015258789
829625,BA,2008-04-07,74.9800033569336
829626,BA,2008-04-08,75.0199966430664
829627,BA,2008-04-09,78.5999984741211
829628,BA,2008-04-10,78.43000030517578
829629,BA,2008-04-11,76.86000061035156
829630,BA,2008-04-14,77.22000122070312
829631,BA,2008-04-15,75.69999694824219
829632,BA,2008-04-16,76.66999816894531
829633,BA,2008-04-17,76.91000366210938
829634,BA,2008-04-18,78.66000366210938
829635,BA,2008-04-21,79.08999633789062
829636,BA,2008-04-22,78.55999755859375
829637,BA,2008-04-23,82.08999633789062
829638,BA,2008-04-24,83.0
829639,BA,2008-04-25,84.83999633789062
829640,BA,2008-04-28,84.9800033569336
829641,BA,2008-04-29,85.52999877929688
829642,BA,2008-04-30,84.86000061035156
829643,BA,2008-05-01,85.41000366210938
829644,BA,2008-05-02,85.69000244140625
829645,BA,2008-05-05,85.91999816894531
829646,BA,2008-05-06,86.1500015258789
829647,BA,2008-05-07,84.55000305175781
829648,BA,2008-05-08,84.76000213623047
829649,BA,2008-05-09,84.05999755859375
829650,BA,2008-05-12,84.80000305175781
829651,BA,2008-05-13,85.08000183105469
829652,BA,2008-05-14,85.69000244140625
829653,BA,2008-05-15,85.55000305175781
829654,BA,2008-05-16,85.16999816894531
829655,BA,2008-05-19,87.06999969482422
829656,BA,2008-05-20,85.13999938964844
829657,BA,2008-05-21,81.19000244140625
829658,BA,2008-05-22,81.41000366210938
829659,BA,2008-05-23,81.4800033569336
829660,BA,2008-05-27,82.87000274658203
829661,BA,2008-05-28,82.12999725341797
829662,BA,2008-05-29,82.11000061035156
829663,BA,2008-05-30,82.7699966430664
829664,BA,2008-06-02,81.1500015258789
829665,BA,2008-06-03,78.12000274658203
829666,BA,2008-06-04,78.0199966430664
829667,BA,2008-06-05,77.30999755859375
829668,BA,2008-06-06,73.16000366210938
829669,BA,2008-06-09,73.94999694824219
829670,BA,2008-06-10,73.66999816894531
829671,BA,2008-06-11,73.30999755859375
829672,BA,2008-06-12,74.12000274658203
829673,BA,2008-06-13,75.12000274658203
829674,BA,2008-06-16,75.0199966430664
829675,BA,2008-06-17,74.37999725341797
829676,BA,2008-06-18,74.6500015258789
829677,BA,2008-06-19,76.94999694824219
829678,BA,2008-06-20,75.83000183105469
829679,BA,2008-06-23,75.58999633789062
829680,BA,2008-06-24,74.79000091552734
829681,BA,2008-06-25,69.63999938964844
829682,BA,2008-06-26,68.20999908447266
829683,BA,2008-06-27,66.91999816894531
829684,BA,2008-06-30,65.72000122070312
829685,BA,2008-07-01,65.44999694824219
829686,BA,2008-07-02,63.900001525878906
829687,BA,2008-07-03,64.47000122070312
829688,BA,2008-07-07,64.29000091552734
829689,BA,2008-07-08,65.91999816894531
829690,BA,2008-07-09,65.58999633789062
829691,BA,2008-07-10,65.98999786376953
829692,BA,2008-07-11,63.27999877929688
829693,BA,2008-07-14,63.18999862670898
829694,BA,2008-07-15,63.880001068115234
829695,BA,2008-07-16,65.58000183105469
829696,BA,2008-07-17,66.91999816894531
829697,BA,2008-07-18,68.13999938964844
829698,BA,2008-07-21,68.23999786376953
829699,BA,2008-07-22,69.26000213623047
829700,BA,2008-07-23,66.72000122070312
829701,BA,2008-07-24,62.52999877929688
829702,BA,2008-07-25,63.83000183105469
829703,BA,2008-07-28,62.34000015258789
829704,BA,2008-07-29,63.209999084472656
829705,BA,2008-07-30,63.81999969482422
829706,BA,2008-07-31,61.11000061035156
829707,BA,2008-08-01,62.0099983215332
829708,BA,2008-08-04,61.36000061035156
829709,BA,2008-08-05,65.19999694824219
829710,BA,2008-08-06,65.4000015258789
829711,BA,2008-08-07,64.69000244140625
829712,BA,2008-08-08,67.86000061035156
829713,BA,2008-08-11,66.62000274658203
829714,BA,2008-08-12,65.93000030517578
829715,BA,2008-08-13,64.26000213623047
829716,BA,2008-08-14,64.7699966430664
829717,BA,2008-08-15,64.44999694824219
829718,BA,2008-08-18,63.63999938964844
829719,BA,2008-08-19,62.95000076293945
829720,BA,2008-08-20,63.209999084472656
829721,BA,2008-08-21,63.54999923706055
829722,BA,2008-08-22,65.55000305175781
829723,BA,2008-08-25,64.06999969482422
829724,BA,2008-08-26,63.459999084472656
829725,BA,2008-08-27,64.5199966430664
829726,BA,2008-08-28,66.33999633789062
829727,BA,2008-08-29,65.55999755859375
829728,BA,2008-09-02,65.87000274658203
829729,BA,2008-09-03,66.06999969482422
829730,BA,2008-09-04,63.02999877929688
829731,BA,2008-09-05,62.88999938964844
829732,BA,2008-09-08,63.90999984741211
829733,BA,2008-09-09,64.0199966430664
829734,BA,2008-09-10,61.709999084472656
829735,BA,2008-09-11,62.56999969482422
829736,BA,2008-09-12,63.29999923706055
829737,BA,2008-09-15,62.25
829738,BA,2008-09-16,61.720001220703125
829739,BA,2008-09-17,57.0
829740,BA,2008-09-18,58.11000061035156
829741,BA,2008-09-19,59.7599983215332
829742,BA,2008-09-22,58.810001373291016
829743,BA,2008-09-23,57.310001373291016
829744,BA,2008-09-24,57.36000061035156
829745,BA,2008-09-25,57.41999816894531
829746,BA,2008-09-26,58.31999969482422
829747,BA,2008-09-29,55.470001220703125
829748,BA,2008-09-30,57.34999847412109
829749,BA,2008-10-01,56.619998931884766
829750,BA,2008-10-02,53.58000183105469
829751,BA,2008-10-03,53.83000183105469
829752,BA,2008-10-06,51.290000915527344
829753,BA,2008-10-07,49.27999877929688
829754,BA,2008-10-08,47.70000076293945
829755,BA,2008-10-09,44.40999984741211
829756,BA,2008-10-10,41.79999923706055
829757,BA,2008-10-13,47.08000183105469
829758,BA,2008-10-14,45.06999969482422
829759,BA,2008-10-15,42.33000183105469
829760,BA,2008-10-16,44.790000915527344
829761,BA,2008-10-17,44.54999923706055
829762,BA,2008-10-20,46.709999084472656
829763,BA,2008-10-21,46.400001525878906
829764,BA,2008-10-22,42.90999984741211
829765,BA,2008-10-23,46.52000045776367
829766,BA,2008-10-24,45.2400016784668
829767,BA,2008-10-27,42.36000061035156
829768,BA,2008-10-28,48.90999984741211
829769,BA,2008-10-29,49.79999923706055
829770,BA,2008-10-30,50.70000076293945
829771,BA,2008-10-31,52.41999816894531
829772,BA,2008-11-03,52.84999847412109
829773,BA,2008-11-04,53.619998931884766
829774,BA,2008-11-05,49.54999923706055
829775,BA,2008-11-06,45.720001220703125
829776,BA,2008-11-07,46.58000183105469
829777,BA,2008-11-10,46.13999938964844
829778,BA,2008-11-11,43.970001220703125
829779,BA,2008-11-12,42.52000045776367
829780,BA,2008-11-13,43.15999984741211
829781,BA,2008-11-14,41.040000915527344
829782,BA,2008-11-17,41.18000030517578
829783,BA,2008-11-18,39.560001373291016
829784,BA,2008-11-19,37.47999954223633
829785,BA,2008-11-20,37.11000061035156
829786,BA,2008-11-21,39.58000183105469
829787,BA,2008-11-24,40.75
829788,BA,2008-11-25,40.18000030517578
829789,BA,2008-11-26,41.27999877929688
829790,BA,2008-11-28,42.630001068115234
829791,BA,2008-12-01,39.880001068115234
829792,BA,2008-12-02,40.70000076293945
829793,BA,2008-12-03,40.470001220703125
829794,BA,2008-12-04,39.18999862670898
829795,BA,2008-12-05,39.52999877929688
829796,BA,2008-12-08,42.84999847412109
829797,BA,2008-12-09,40.81999969482422
829798,BA,2008-12-10,41.68000030517578
829799,BA,2008-12-11,40.27000045776367
829800,BA,2008-12-12,39.20000076293945
829801,BA,2008-12-15,38.7400016784668
829802,BA,2008-12-16,41.900001525878906
829803,BA,2008-12-17,41.02000045776367
829804,BA,2008-12-18,41.06999969482422
829805,BA,2008-12-19,41.2400016784668
829806,BA,2008-12-22,41.119998931884766
829807,BA,2008-12-23,40.150001525878906
829808,BA,2008-12-24,40.119998931884766
829809,BA,2008-12-26,40.52999877929688
829810,BA,2008-12-29,39.9900016784668
829811,BA,2008-12-30,41.25
829812,BA,2008-12-31,42.66999816894531
829813,BA,2009-01-02,45.25
829814,BA,2009-01-05,46.16999816894531
829815,BA,2009-01-06,46.310001373291016
829816,BA,2009-01-07,44.7599983215332
829817,BA,2009-01-08,44.790000915527344
829818,BA,2009-01-09,44.45000076293945
829819,BA,2009-01-12,43.7400016784668
829820,BA,2009-01-13,42.459999084472656
829821,BA,2009-01-14,41.20000076293945
829822,BA,2009-01-15,40.959999084472656
829823,BA,2009-01-16,42.459999084472656
829824,BA,2009-01-20,40.36000061035156
829825,BA,2009-01-21,42.27000045776367
829826,BA,2009-01-22,42.2599983215332
829827,BA,2009-01-23,41.97999954223633
829828,BA,2009-01-26,43.0099983215332
829829,BA,2009-01-27,43.220001220703125
829830,BA,2009-01-28,43.2400016784668
829831,BA,2009-01-29,40.709999084472656
829832,BA,2009-01-30,42.310001373291016
829833,BA,2009-02-02,40.79999923706055
829834,BA,2009-02-03,42.09000015258789
829835,BA,2009-02-04,41.970001220703125
829836,BA,2009-02-05,42.720001220703125
829837,BA,2009-02-06,42.91999816894531
829838,BA,2009-02-09,42.79999923706055
829839,BA,2009-02-10,40.209999084472656
829840,BA,2009-02-11,40.33000183105469
829841,BA,2009-02-12,39.86000061035156
829842,BA,2009-02-13,40.47999954223633
829843,BA,2009-02-17,38.43000030517578
829844,BA,2009-02-18,37.97999954223633
829845,BA,2009-02-19,37.56999969482422
829846,BA,2009-02-20,36.310001373291016
829847,BA,2009-02-23,34.459999084472656
829848,BA,2009-02-24,35.439998626708984
829849,BA,2009-02-25,33.90999984741211
829850,BA,2009-02-26,32.709999084472656
829851,BA,2009-02-27,31.440000534057617
829852,BA,2009-03-02,29.51000022888184
829853,BA,2009-03-03,29.36000061035156
829854,BA,2009-03-04,30.309999465942383
829855,BA,2009-03-05,29.38999938964844
829856,BA,2009-03-06,30.100000381469727
829857,BA,2009-03-09,31.0
829858,BA,2009-03-10,33.0099983215332
829859,BA,2009-03-11,33.27000045776367
829860,BA,2009-03-12,33.630001068115234
829861,BA,2009-03-13,33.400001525878906
829862,BA,2009-03-16,33.83000183105469
829863,BA,2009-03-17,34.439998626708984
829864,BA,2009-03-18,33.75
829865,BA,2009-03-19,33.189998626708984
829866,BA,2009-03-20,32.54999923706055
829867,BA,2009-03-23,35.5
829868,BA,2009-03-24,36.09999847412109
829869,BA,2009-03-25,37.060001373291016
829870,BA,2009-03-26,38.65999984741211
829871,BA,2009-03-27,37.52999877929688
829872,BA,2009-03-30,35.52000045776367
829873,BA,2009-03-31,35.58000183105469
829874,BA,2009-04-01,35.439998626708984
829875,BA,2009-04-02,37.20000076293945
829876,BA,2009-04-03,37.68999862670898
829877,BA,2009-04-06,38.15999984741211
829878,BA,2009-04-07,36.63999938964844
829879,BA,2009-04-08,36.869998931884766
829880,BA,2009-04-09,39.150001525878906
829881,BA,2009-04-13,37.150001525878906
829882,BA,2009-04-14,37.040000915527344
829883,BA,2009-04-15,37.56999969482422
829884,BA,2009-04-16,38.38999938964844
829885,BA,2009-04-17,38.31999969482422
829886,BA,2009-04-20,36.47999954223633
829887,BA,2009-04-21,36.650001525878906
829888,BA,2009-04-22,37.29999923706055
829889,BA,2009-04-23,37.93000030517578
829890,BA,2009-04-24,38.720001220703125
829891,BA,2009-04-27,39.470001220703125
829892,BA,2009-04-28,38.84999847412109
829893,BA,2009-04-29,40.54999923706055
829894,BA,2009-04-30,40.04999923706055
829895,BA,2009-05-01,41.209999084472656
829896,BA,2009-05-04,42.18000030517578
829897,BA,2009-05-05,43.150001525878906
829898,BA,2009-05-06,44.20000076293945
829899,BA,2009-05-07,43.52999877929688
829900,BA,2009-05-08,45.83000183105469
829901,BA,2009-05-11,44.720001220703125
829902,BA,2009-05-12,44.09999847412109
829903,BA,2009-05-13,42.95000076293945
829904,BA,2009-05-14,43.43999862670898
829905,BA,2009-05-15,43.0
829906,BA,2009-05-18,44.369998931884766
829907,BA,2009-05-19,44.619998931884766
829908,BA,2009-05-20,44.58000183105469
829909,BA,2009-05-21,43.290000915527344
829910,BA,2009-05-22,42.93999862670898
829911,BA,2009-05-26,44.15999984741211
829912,BA,2009-05-27,43.56999969482422
829913,BA,2009-05-28,44.31999969482422
829914,BA,2009-05-29,44.84999847412109
829915,BA,2009-06-01,47.70000076293945
829916,BA,2009-06-02,49.20000076293945
829917,BA,2009-06-03,48.369998931884766
829918,BA,2009-06-04,50.56999969482422
829919,BA,2009-06-05,52.650001525878906
829920,BA,2009-06-08,52.83000183105469
829921,BA,2009-06-09,52.34999847412109
829922,BA,2009-06-10,52.29999923706055
829923,BA,2009-06-11,50.65999984741211
829924,BA,2009-06-12,51.43999862670898
829925,BA,2009-06-15,49.52000045776367
829926,BA,2009-06-16,48.83000183105469
829927,BA,2009-06-17,48.54999923706055
829928,BA,2009-06-18,48.959999084472656
829929,BA,2009-06-19,48.43999862670898
829930,BA,2009-06-22,46.900001525878906
829931,BA,2009-06-23,43.869998931884766
829932,BA,2009-06-24,41.31999969482422
829933,BA,2009-06-25,42.52999877929688
829934,BA,2009-06-26,41.880001068115234
829935,BA,2009-06-29,42.650001525878906
829936,BA,2009-06-30,42.5
829937,BA,2009-07-01,42.22999954223633
829938,BA,2009-07-02,40.83000183105469
829939,BA,2009-07-06,40.560001373291016
829940,BA,2009-07-07,39.040000915527344
829941,BA,2009-07-08,39.54999923706055
829942,BA,2009-07-09,39.29999923706055
829943,BA,2009-07-10,39.650001525878906
829944,BA,2009-07-13,40.43999862670898
829945,BA,2009-07-14,40.40999984741211
829946,BA,2009-07-15,41.36000061035156
829947,BA,2009-07-16,42.04999923706055
829948,BA,2009-07-17,41.36000061035156
829949,BA,2009-07-20,42.20000076293945
829950,BA,2009-07-21,43.02000045776367
829951,BA,2009-07-22,42.0
829952,BA,2009-07-23,41.95000076293945
829953,BA,2009-07-24,42.369998931884766
829954,BA,2009-07-27,42.2400016784668
829955,BA,2009-07-28,43.25
829956,BA,2009-07-29,43.369998931884766
829957,BA,2009-07-30,43.2400016784668
829958,BA,2009-07-31,42.90999984741211
829959,BA,2009-08-03,43.790000915527344
829960,BA,2009-08-04,44.15999984741211
829961,BA,2009-08-05,44.02999877929688
829962,BA,2009-08-06,45.52000045776367
829963,BA,2009-08-07,46.68999862670898
829964,BA,2009-08-10,45.77000045776367
829965,BA,2009-08-11,45.38999938964844
829966,BA,2009-08-12,46.34000015258789
829967,BA,2009-08-13,46.619998931884766
829968,BA,2009-08-14,44.869998931884766
829969,BA,2009-08-17,44.15999984741211
829970,BA,2009-08-18,43.77999877929688
829971,BA,2009-08-19,43.52000045776367
829972,BA,2009-08-20,44.7400016784668
829973,BA,2009-08-21,45.869998931884766
829974,BA,2009-08-24,47.130001068115234
829975,BA,2009-08-25,48.25
829976,BA,2009-08-26,47.81999969482422
829977,BA,2009-08-27,51.81999969482422
829978,BA,2009-08-28,51.040000915527344
829979,BA,2009-08-31,49.66999816894531
829980,BA,2009-09-01,48.77000045776367
829981,BA,2009-09-02,48.400001525878906
829982,BA,2009-09-03,48.459999084472656
829983,BA,2009-09-04,49.150001525878906
829984,BA,2009-09-08,49.5
829985,BA,2009-09-09,50.52999877929688
829986,BA,2009-09-10,50.4900016784668
829987,BA,2009-09-11,51.34999847412109
829988,BA,2009-09-14,50.970001220703125
829989,BA,2009-09-15,52.06999969482422
829990,BA,2009-09-16,52.36000061035156
829991,BA,2009-09-17,52.880001068115234
829992,BA,2009-09-18,53.02000045776367
829993,BA,2009-09-21,52.86000061035156
829994,BA,2009-09-22,53.13999938964844
829995,BA,2009-09-23,52.369998931884766
829996,BA,2009-09-24,51.790000915527344
829997,BA,2009-09-25,51.52000045776367
829998,BA,2009-09-28,53.06999969482422
829999,BA,2009-09-29,54.619998931884766
830000,BA,2009-09-30,54.150001525878906
830001,BA,2009-10-01,52.11000061035156
830002,BA,2009-10-02,51.400001525878906
830003,BA,2009-10-05,52.27999877929688
830004,BA,2009-10-06,52.290000915527344
830005,BA,2009-10-07,51.790000915527344
830006,BA,2009-10-08,52.29999923706055
830007,BA,2009-10-09,52.68999862670898
830008,BA,2009-10-12,51.65999984741211
830009,BA,2009-10-13,51.900001525878906
830010,BA,2009-10-14,52.5099983215332
830011,BA,2009-10-15,51.7599983215332
830012,BA,2009-10-16,53.18999862670898
830013,BA,2009-10-19,53.45000076293945
830014,BA,2009-10-20,51.88999938964844
830015,BA,2009-10-21,50.630001068115234
830016,BA,2009-10-22,51.06999969482422
830017,BA,2009-10-23,49.88999938964844
830018,BA,2009-10-26,48.290000915527344
830019,BA,2009-10-27,47.75
830020,BA,2009-10-28,47.220001220703125
830021,BA,2009-10-29,48.810001373291016
830022,BA,2009-10-30,47.79999923706055
830023,BA,2009-11-02,48.27000045776367
830024,BA,2009-11-03,48.09999847412109
830025,BA,2009-11-04,48.06999969482422
830026,BA,2009-11-05,49.77000045776367
830027,BA,2009-11-06,49.68000030517578
830028,BA,2009-11-09,51.34999847412109
830029,BA,2009-11-10,50.31999969482422
830030,BA,2009-11-11,50.68000030517578
830031,BA,2009-11-12,50.27999877929688
830032,BA,2009-11-13,50.68000030517578
830033,BA,2009-11-16,52.47999954223633
830034,BA,2009-11-17,52.52999877929688
830035,BA,2009-11-18,52.02000045776367
830036,BA,2009-11-19,51.43000030517578
830037,BA,2009-11-20,51.70000076293945
830038,BA,2009-11-23,52.630001068115234
830039,BA,2009-11-24,51.970001220703125
830040,BA,2009-11-25,52.93000030517578
830041,BA,2009-11-27,52.45000076293945
830042,BA,2009-11-30,52.40999984741211
830043,BA,2009-12-01,53.720001220703125
830044,BA,2009-12-02,53.77999877929688
830045,BA,2009-12-03,53.77000045776367
830046,BA,2009-12-04,54.68000030517578
830047,BA,2009-12-07,55.81999969482422
830048,BA,2009-12-08,55.65999984741211
830049,BA,2009-12-09,55.470001220703125
830050,BA,2009-12-10,55.0099983215332
830051,BA,2009-12-11,55.59999847412109
830052,BA,2009-12-14,56.04999923706055
830053,BA,2009-12-15,55.66999816894531
830054,BA,2009-12-16,55.130001068115234
830055,BA,2009-12-17,54.470001220703125
830056,BA,2009-12-18,53.43999862670898
830057,BA,2009-12-21,54.29999923706055
830058,BA,2009-12-22,55.09999847412109
830059,BA,2009-12-23,54.959999084472656
830060,BA,2009-12-24,55.47999954223633
830061,BA,2009-12-28,55.13999938964844
830062,BA,2009-12-29,55.209999084472656
830063,BA,2009-12-30,54.959999084472656
830064,BA,2009-12-31,54.130001068115234
830065,BA,2010-01-04,56.18000030517578
830066,BA,2010-01-05,58.02000045776367
830067,BA,2010-01-06,59.77999877929688
830068,BA,2010-01-07,62.20000076293945
830069,BA,2010-01-08,61.59999847412109
830070,BA,2010-01-11,60.869998931884766
830071,BA,2010-01-12,60.43000030517578
830072,BA,2010-01-13,61.15999984741211
830073,BA,2010-01-14,61.560001373291016
830074,BA,2010-01-15,60.81999969482422
830075,BA,2010-01-19,60.650001525878906
830076,BA,2010-01-20,60.20000076293945
830077,BA,2010-01-21,59.20000076293945
830078,BA,2010-01-22,57.77000045776367
830079,BA,2010-01-25,57.77999877929688
830080,BA,2010-01-26,57.709999084472656
830081,BA,2010-01-27,61.93000030517578
830082,BA,2010-01-28,62.560001373291016
830083,BA,2010-01-29,60.59999847412109
830084,BA,2010-02-01,61.70000076293945
830085,BA,2010-02-02,61.93999862670898
830086,BA,2010-02-03,61.459999084472656
830087,BA,2010-02-04,59.31999969482422
830088,BA,2010-02-05,58.400001525878906
830089,BA,2010-02-08,57.88999938964844
830090,BA,2010-02-09,59.7400016784668
830091,BA,2010-02-10,59.540000915527344
830092,BA,2010-02-11,60.59000015258789
830093,BA,2010-02-12,59.650001525878906
830094,BA,2010-02-16,61.2599983215332
830095,BA,2010-02-17,61.81999969482422
830096,BA,2010-02-18,62.88999938964844
830097,BA,2010-02-19,63.59000015258789
830098,BA,2010-02-22,63.970001220703125
830099,BA,2010-02-23,62.77000045776367
830100,BA,2010-02-24,63.47999954223633
830101,BA,2010-02-25,62.869998931884766
830102,BA,2010-02-26,63.15999984741211
830103,BA,2010-03-01,64.0
830104,BA,2010-03-02,64.44000244140625
830105,BA,2010-03-03,64.44999694824219
830106,BA,2010-03-04,65.55000305175781
830107,BA,2010-03-05,67.93000030517578
830108,BA,2010-03-08,67.23999786376953
830109,BA,2010-03-09,67.79000091552734
830110,BA,2010-03-10,70.01000213623047
830111,BA,2010-03-11,70.06999969482422
830112,BA,2010-03-12,69.83000183105469
830113,BA,2010-03-15,69.4000015258789
830114,BA,2010-03-16,68.72000122070312
830115,BA,2010-03-17,69.37999725341797
830116,BA,2010-03-18,70.87000274658203
830117,BA,2010-03-19,70.72000122070312
830118,BA,2010-03-22,71.91000366210938
830119,BA,2010-03-23,72.18000030517578
830120,BA,2010-03-24,72.31999969482422
830121,BA,2010-03-25,72.48999786376953
830122,BA,2010-03-26,72.58999633789062
830123,BA,2010-03-29,74.11000061035156
830124,BA,2010-03-30,73.52999877929688
830125,BA,2010-03-31,72.61000061035156
830126,BA,2010-04-01,72.98999786376953
830127,BA,2010-04-05,72.04000091552734
830128,BA,2010-04-06,72.36000061035156
830129,BA,2010-04-07,72.0999984741211
830130,BA,2010-04-08,72.27999877929688
830131,BA,2010-04-09,72.41999816894531
830132,BA,2010-04-12,71.91999816894531
830133,BA,2010-04-13,71.19000244140625
830134,BA,2010-04-14,71.69999694824219
830135,BA,2010-04-15,72.08999633789062
830136,BA,2010-04-16,70.79000091552734
830137,BA,2010-04-19,70.95999908447266
830138,BA,2010-04-20,71.41000366210938
830139,BA,2010-04-21,74.16000366210938
830140,BA,2010-04-22,75.58999633789062
830141,BA,2010-04-23,75.12999725341797
830142,BA,2010-04-26,74.33999633789062
830143,BA,2010-04-27,72.4800033569336
830144,BA,2010-04-28,72.37000274658203
830145,BA,2010-04-29,73.79000091552734
830146,BA,2010-04-30,72.43000030517578
830147,BA,2010-05-03,74.38999938964844
830148,BA,2010-05-04,72.79000091552734
830149,BA,2010-05-05,71.0
830150,BA,2010-05-06,67.97000122070312
830151,BA,2010-05-07,66.72000122070312
830152,BA,2010-05-10,71.0
830153,BA,2010-05-11,71.41999816894531
830154,BA,2010-05-12,72.87000274658203
830155,BA,2010-05-13,71.76000213623047
830156,BA,2010-05-14,69.81999969482422
830157,BA,2010-05-17,69.68000030517578
830158,BA,2010-05-18,67.72000122070312
830159,BA,2010-05-19,66.20999908447266
830160,BA,2010-05-20,63.0
830161,BA,2010-05-21,64.55999755859375
830162,BA,2010-05-24,63.150001525878906
830163,BA,2010-05-25,62.77999877929688
830164,BA,2010-05-26,63.2599983215332
830165,BA,2010-05-27,65.12999725341797
830166,BA,2010-05-28,64.18000030517578
830167,BA,2010-06-01,62.95000076293945
830168,BA,2010-06-02,64.33999633789062
830169,BA,2010-06-03,64.30999755859375
830170,BA,2010-06-04,61.150001525878906
830171,BA,2010-06-07,60.11000061035156
830172,BA,2010-06-08,61.02000045776367
830173,BA,2010-06-09,61.709999084472656
830174,BA,2010-06-10,63.88999938964844
830175,BA,2010-06-11,65.37999725341797
830176,BA,2010-06-14,64.81999969482422
830177,BA,2010-06-15,67.4800033569336
830178,BA,2010-06-16,67.02999877929688
830179,BA,2010-06-17,67.26000213623047
830180,BA,2010-06-18,67.95999908447266
830181,BA,2010-06-21,67.97000122070312
830182,BA,2010-06-22,66.27999877929688
830183,BA,2010-06-23,67.44999694824219
830184,BA,2010-06-24,67.43000030517578
830185,BA,2010-06-25,68.7699966430664
830186,BA,2010-06-28,67.30000305175781
830187,BA,2010-06-29,63.040000915527344
830188,BA,2010-06-30,62.75
830189,BA,2010-07-01,62.2599983215332
830190,BA,2010-07-02,61.93999862670898
830191,BA,2010-07-06,61.36000061035156
830192,BA,2010-07-07,63.29999923706055
830193,BA,2010-07-08,64.7300033569336
830194,BA,2010-07-09,64.66000366210938
830195,BA,2010-07-12,64.33999633789062
830196,BA,2010-07-13,64.43000030517578
830197,BA,2010-07-14,64.75
830198,BA,2010-07-15,64.37000274658203
830199,BA,2010-07-16,61.900001525878906
830200,BA,2010-07-19,63.18000030517578
830201,BA,2010-07-20,63.880001068115234
830202,BA,2010-07-21,63.18000030517578
830203,BA,2010-07-22,66.5999984741211
830204,BA,2010-07-23,67.93000030517578
830205,BA,2010-07-26,68.8499984741211
830206,BA,2010-07-27,68.62000274658203
830207,BA,2010-07-28,67.31999969482422
830208,BA,2010-07-29,67.22000122070312
830209,BA,2010-07-30,68.13999938964844
830210,BA,2010-08-02,69.69000244140625
830211,BA,2010-08-03,69.54000091552734
830212,BA,2010-08-04,69.25
830213,BA,2010-08-05,68.70999908447266
830214,BA,2010-08-06,68.69999694824219
830215,BA,2010-08-09,68.98999786376953
830216,BA,2010-08-10,68.62000274658203
830217,BA,2010-08-11,65.5999984741211
830218,BA,2010-08-12,64.69999694824219
830219,BA,2010-08-13,64.83999633789062
830220,BA,2010-08-16,64.4000015258789
830221,BA,2010-08-17,65.98999786376953
830222,BA,2010-08-18,66.0
830223,BA,2010-08-19,64.62000274658203
830224,BA,2010-08-20,64.5999984741211
830225,BA,2010-08-23,63.29999923706055
830226,BA,2010-08-24,60.93000030517578
830227,BA,2010-08-25,60.7599983215332
830228,BA,2010-08-26,61.31999969482422
830229,BA,2010-08-27,63.15999984741211
830230,BA,2010-08-30,62.09999847412109
830231,BA,2010-08-31,61.130001068115234
830232,BA,2010-09-01,62.290000915527344
830233,BA,2010-09-02,63.38999938964844
830234,BA,2010-09-03,64.63999938964844
830235,BA,2010-09-07,63.41999816894531
830236,BA,2010-09-08,64.5
830237,BA,2010-09-09,63.43999862670898
830238,BA,2010-09-10,63.84000015258789
830239,BA,2010-09-13,64.19000244140625
830240,BA,2010-09-14,62.7599983215332
830241,BA,2010-09-15,62.72999954223633
830242,BA,2010-09-16,62.58000183105469
830243,BA,2010-09-17,62.95000076293945
830244,BA,2010-09-20,63.720001220703125
830245,BA,2010-09-21,64.2300033569336
830246,BA,2010-09-22,63.900001525878906
830247,BA,2010-09-23,62.650001525878906
830248,BA,2010-09-24,64.5999984741211
830249,BA,2010-09-27,63.88999938964844
830250,BA,2010-09-28,64.5199966430664
830251,BA,2010-09-29,65.97000122070312
830252,BA,2010-09-30,66.54000091552734
830253,BA,2010-10-01,66.83000183105469
830254,BA,2010-10-04,66.33000183105469
830255,BA,2010-10-05,68.5999984741211
830256,BA,2010-10-06,68.58000183105469
830257,BA,2010-10-07,68.45999908447266
830258,BA,2010-10-08,69.2300033569336
830259,BA,2010-10-11,69.98999786376953
830260,BA,2010-10-12,70.22000122070312
830261,BA,2010-10-13,71.47000122070312
830262,BA,2010-10-14,71.36000061035156
830263,BA,2010-10-15,70.11000061035156
830264,BA,2010-10-18,70.2300033569336
830265,BA,2010-10-19,69.05000305175781
830266,BA,2010-10-20,71.36000061035156
830267,BA,2010-10-21,71.5
830268,BA,2010-10-22,71.26000213623047
830269,BA,2010-10-25,71.66000366210938
830270,BA,2010-10-26,71.30000305175781
830271,BA,2010-10-27,70.86000061035156
830272,BA,2010-10-28,71.2699966430664
830273,BA,2010-10-29,70.63999938964844
830274,BA,2010-11-01,70.4800033569336
830275,BA,2010-11-02,69.77999877929688
830276,BA,2010-11-03,68.94000244140625
830277,BA,2010-11-04,70.8499984741211
830278,BA,2010-11-05,71.2699966430664
830279,BA,2010-11-08,70.20999908447266
830280,BA,2010-11-09,69.25
830281,BA,2010-11-10,67.06999969482422
830282,BA,2010-11-11,65.37000274658203
830283,BA,2010-11-12,63.09000015258789
830284,BA,2010-11-15,63.61000061035156
830285,BA,2010-11-16,62.77999877929688
830286,BA,2010-11-17,62.5
830287,BA,2010-11-18,64.61000061035156
830288,BA,2010-11-19,63.59000015258789
830289,BA,2010-11-22,64.02999877929688
830290,BA,2010-11-23,63.59999847412109
830291,BA,2010-11-24,65.41000366210938
830292,BA,2010-11-26,64.80000305175781
830293,BA,2010-11-29,64.36000061035156
830294,BA,2010-11-30,63.77000045776367
830295,BA,2010-12-01,65.72000122070312
830296,BA,2010-12-02,66.58999633789062
830297,BA,2010-12-03,66.54000091552734
830298,BA,2010-12-06,66.58999633789062
830299,BA,2010-12-07,66.2300033569336
830300,BA,2010-12-08,65.18000030517578
830301,BA,2010-12-09,64.61000061035156
830302,BA,2010-12-10,64.16000366210938
830303,BA,2010-12-13,63.790000915527344
830304,BA,2010-12-14,64.48999786376953
830305,BA,2010-12-15,64.23999786376953
830306,BA,2010-12-16,64.4000015258789
830307,BA,2010-12-17,65.02999877929688
830308,BA,2010-12-20,63.27000045776367
830309,BA,2010-12-21,64.19000244140625
830310,BA,2010-12-22,64.61000061035156
830311,BA,2010-12-23,65.05999755859375
830312,BA,2010-12-27,64.75
830313,BA,2010-12-28,64.86000061035156
830314,BA,2010-12-29,65.05000305175781
830315,BA,2010-12-30,65.01000213623047
830316,BA,2010-12-31,65.26000213623047
830317,BA,2011-01-03,66.4000015258789
830318,BA,2011-01-04,66.94000244140625
830319,BA,2011-01-05,67.4800033569336
830320,BA,2011-01-06,68.80000305175781
830321,BA,2011-01-07,69.37999725341797
830322,BA,2011-01-10,69.08999633789062
830323,BA,2011-01-11,68.95999908447266
830324,BA,2011-01-12,70.1500015258789
830325,BA,2011-01-13,69.83000183105469
830326,BA,2011-01-14,70.06999969482422
830327,BA,2011-01-18,72.47000122070312
830328,BA,2011-01-19,71.7300033569336
830329,BA,2011-01-20,71.12000274658203
830330,BA,2011-01-21,71.68000030517578
830331,BA,2011-01-24,72.7300033569336
830332,BA,2011-01-25,72.23999786376953
830333,BA,2011-01-26,70.0199966430664
830334,BA,2011-01-27,70.55999755859375
830335,BA,2011-01-28,69.2300033569336
830336,BA,2011-01-31,69.4800033569336
830337,BA,2011-02-01,70.29000091552734
830338,BA,2011-02-02,71.0
830339,BA,2011-02-03,70.9800033569336
830340,BA,2011-02-04,71.37999725341797
830341,BA,2011-02-07,71.93000030517578
830342,BA,2011-02-08,72.70999908447266
830343,BA,2011-02-09,72.62999725341797
830344,BA,2011-02-10,72.66000366210938
830345,BA,2011-02-11,72.13999938964844
830346,BA,2011-02-14,72.26000213623047
830347,BA,2011-02-15,71.4000015258789
830348,BA,2011-02-16,72.4800033569336
830349,BA,2011-02-17,72.23999786376953
830350,BA,2011-02-18,73.04000091552734
830351,BA,2011-02-22,70.93000030517578
830352,BA,2011-02-23,70.2300033569336
830353,BA,2011-02-24,70.76000213623047
830354,BA,2011-02-25,72.30000305175781
830355,BA,2011-02-28,72.01000213623047
830356,BA,2011-03-01,70.12000274658203
830357,BA,2011-03-02,69.56999969482422
830358,BA,2011-03-03,71.70999908447266
830359,BA,2011-03-04,71.80000305175781
830360,BA,2011-03-07,70.87999725341797
830361,BA,2011-03-08,72.04000091552734
830362,BA,2011-03-09,72.08999633789062
830363,BA,2011-03-10,71.29000091552734
830364,BA,2011-03-11,71.63999938964844
830365,BA,2011-03-14,70.73999786376953
830366,BA,2011-03-15,69.69000244140625
830367,BA,2011-03-16,67.69000244140625
830368,BA,2011-03-17,68.30000305175781
830369,BA,2011-03-18,69.0999984741211
830370,BA,2011-03-21,71.19999694824219
830371,BA,2011-03-22,71.8499984741211
830372,BA,2011-03-23,72.72000122070312
830373,BA,2011-03-24,72.76000213623047
830374,BA,2011-03-25,73.33999633789062
830375,BA,2011-03-28,73.30000305175781
830376,BA,2011-03-29,73.62000274658203
830377,BA,2011-03-30,73.80000305175781
830378,BA,2011-03-31,73.93000030517578
830379,BA,2011-04-01,74.01000213623047
830380,BA,2011-04-04,73.94999694824219
830381,BA,2011-04-05,73.2300033569336
830382,BA,2011-04-06,73.72000122070312
830383,BA,2011-04-07,74.29000091552734
830384,BA,2011-04-08,73.47000122070312
830385,BA,2011-04-11,73.76000213623047
830386,BA,2011-04-12,73.08000183105469
830387,BA,2011-04-13,72.12999725341797
830388,BA,2011-04-14,72.30000305175781
830389,BA,2011-04-15,72.5999984741211
830390,BA,2011-04-18,72.79000091552734
830391,BA,2011-04-19,73.1500015258789
830392,BA,2011-04-20,75.06999969482422
830393,BA,2011-04-21,75.44000244140625
830394,BA,2011-04-25,74.9000015258789
830395,BA,2011-04-26,75.55000305175781
830396,BA,2011-04-27,76.12000274658203
830397,BA,2011-04-28,78.55000305175781
830398,BA,2011-04-29,79.77999877929688
830399,BA,2011-05-02,79.52999877929688
830400,BA,2011-05-03,79.51000213623047
830401,BA,2011-05-04,78.83999633789062
830402,BA,2011-05-05,78.44999694824219
830403,BA,2011-05-06,79.30999755859375
830404,BA,2011-05-09,79.63999938964844
830405,BA,2011-05-10,79.94999694824219
830406,BA,2011-05-11,79.08000183105469
830407,BA,2011-05-12,79.41000366210938
830408,BA,2011-05-13,79.02999877929688
830409,BA,2011-05-16,77.7699966430664
830410,BA,2011-05-17,76.68000030517578
830411,BA,2011-05-18,77.13999938964844
830412,BA,2011-05-19,78.0199966430664
830413,BA,2011-05-20,77.5199966430664
830414,BA,2011-05-23,76.27999877929688
830415,BA,2011-05-24,75.56999969482422
830416,BA,2011-05-25,76.31999969482422
830417,BA,2011-05-26,76.66000366210938
830418,BA,2011-05-27,76.98999786376953
830419,BA,2011-05-31,78.02999877929688
830420,BA,2011-06-01,75.3499984741211
830421,BA,2011-06-02,75.69000244140625
830422,BA,2011-06-03,74.83999633789062
830423,BA,2011-06-06,74.58000183105469
830424,BA,2011-06-07,74.18000030517578
830425,BA,2011-06-08,73.8499984741211
830426,BA,2011-06-09,74.18000030517578
830427,BA,2011-06-10,72.69000244140625
830428,BA,2011-06-13,72.94000244140625
830429,BA,2011-06-14,74.63999938964844
830430,BA,2011-06-15,73.8499984741211
830431,BA,2011-06-16,74.01000213623047
830432,BA,2011-06-17,74.16000366210938
830433,BA,2011-06-20,74.5199966430664
830434,BA,2011-06-21,73.9800033569336
830435,BA,2011-06-22,72.12000274658203
830436,BA,2011-06-23,71.25
830437,BA,2011-06-24,71.26000213623047
830438,BA,2011-06-27,71.62000274658203
830439,BA,2011-06-28,72.08999633789062
830440,BA,2011-06-29,72.72000122070312
830441,BA,2011-06-30,73.93000030517578
830442,BA,2011-07-01,74.2699966430664
830443,BA,2011-07-05,74.1500015258789
830444,BA,2011-07-06,74.73999786376953
830445,BA,2011-07-07,75.98999786376953
830446,BA,2011-07-08,75.06999969482422
830447,BA,2011-07-11,73.3499984741211
830448,BA,2011-07-12,71.93000030517578
830449,BA,2011-07-13,72.16999816894531
830450,BA,2011-07-14,71.19000244140625
830451,BA,2011-07-15,71.27999877929688
830452,BA,2011-07-18,69.55000305175781
830453,BA,2011-07-19,70.52999877929688
830454,BA,2011-07-20,72.06999969482422
830455,BA,2011-07-21,72.88999938964844
830456,BA,2011-07-22,72.66999816894531
830457,BA,2011-07-25,71.30999755859375
830458,BA,2011-07-26,70.16000366210938
830459,BA,2011-07-27,70.62999725341797
830460,BA,2011-07-28,70.66000366210938
830461,BA,2011-07-29,70.47000122070312
830462,BA,2011-08-01,70.33000183105469
830463,BA,2011-08-02,67.69999694824219
830464,BA,2011-08-03,67.33999633789062
830465,BA,2011-08-04,63.09000015258789
830466,BA,2011-08-05,62.75
830467,BA,2011-08-08,58.709999084472656
830468,BA,2011-08-09,62.34000015258789
830469,BA,2011-08-10,57.40999984741211
830470,BA,2011-08-11,58.84999847412109
830471,BA,2011-08-12,61.75
830472,BA,2011-08-15,62.70000076293945
830473,BA,2011-08-16,62.22999954223633
830474,BA,2011-08-17,62.18000030517578
830475,BA,2011-08-18,58.93000030517578
830476,BA,2011-08-19,57.540000915527344
830477,BA,2011-08-22,58.380001068115234
830478,BA,2011-08-23,60.77000045776367
830479,BA,2011-08-24,61.68999862670898
830480,BA,2011-08-25,61.09999847412109
830481,BA,2011-08-26,62.79999923706055
830482,BA,2011-08-29,64.5999984741211
830483,BA,2011-08-30,66.02999877929688
830484,BA,2011-08-31,66.86000061035156
830485,BA,2011-09-01,66.05000305175781
830486,BA,2011-09-02,64.02999877929688
830487,BA,2011-09-06,62.77000045776367
830488,BA,2011-09-07,64.9000015258789
830489,BA,2011-09-08,62.810001373291016
830490,BA,2011-09-09,61.790000915527344
830491,BA,2011-09-12,62.38999938964844
830492,BA,2011-09-13,62.84999847412109
830493,BA,2011-09-14,63.02999877929688
830494,BA,2011-09-15,64.31999969482422
830495,BA,2011-09-16,65.37999725341797
830496,BA,2011-09-19,64.1500015258789
830497,BA,2011-09-20,63.560001373291016
830498,BA,2011-09-21,61.02000045776367
830499,BA,2011-09-22,58.720001220703125
830500,BA,2011-09-23,59.5099983215332
830501,BA,2011-09-26,62.0099983215332
830502,BA,2011-09-27,62.77999877929688
830503,BA,2011-09-28,61.91999816894531
830504,BA,2011-09-29,62.369998931884766
830505,BA,2011-09-30,60.5099983215332
830506,BA,2011-10-03,58.25
830507,BA,2011-10-04,59.13999938964844
830508,BA,2011-10-05,59.959999084472656
830509,BA,2011-10-06,61.47999954223633
830510,BA,2011-10-07,61.810001373291016
830511,BA,2011-10-10,64.02999877929688
830512,BA,2011-10-11,63.970001220703125
830513,BA,2011-10-12,64.31999969482422
830514,BA,2011-10-13,63.52999877929688
830515,BA,2011-10-14,63.88999938964844
830516,BA,2011-10-17,61.77999877929688
830517,BA,2011-10-18,63.470001220703125
830518,BA,2011-10-19,63.11000061035156
830519,BA,2011-10-20,62.4900016784668
830520,BA,2011-10-21,64.58999633789062
830521,BA,2011-10-24,64.75
830522,BA,2011-10-25,63.720001220703125
830523,BA,2011-10-26,66.55999755859375
830524,BA,2011-10-27,67.48999786376953
830525,BA,2011-10-28,68.16999816894531
830526,BA,2011-10-31,65.79000091552734
830527,BA,2011-11-01,63.16999816894531
830528,BA,2011-11-02,64.4000015258789
830529,BA,2011-11-03,66.19000244140625
830530,BA,2011-11-04,65.80000305175781
830531,BA,2011-11-07,66.29000091552734
830532,BA,2011-11-08,66.6500015258789
830533,BA,2011-11-09,64.55000305175781
830534,BA,2011-11-10,64.83000183105469
830535,BA,2011-11-11,66.91999816894531
830536,BA,2011-11-14,67.94000244140625
830537,BA,2011-11-15,67.94000244140625
830538,BA,2011-11-16,66.33999633789062
830539,BA,2011-11-17,66.08999633789062
830540,BA,2011-11-18,67.45999908447266
830541,BA,2011-11-21,65.55999755859375
830542,BA,2011-11-22,64.3499984741211
830543,BA,2011-11-23,62.36000061035156
830544,BA,2011-11-25,62.77999877929688
830545,BA,2011-11-28,64.98999786376953
830546,BA,2011-11-29,65.26000213623047
830547,BA,2011-11-30,68.69000244140625
830548,BA,2011-12-01,70.9800033569336
830549,BA,2011-12-02,71.30000305175781
830550,BA,2011-12-05,71.08999633789062
830551,BA,2011-12-06,70.87000274658203
830552,BA,2011-12-07,70.5999984741211
830553,BA,2011-12-08,70.16999816894531
830554,BA,2011-12-09,71.93000030517578
830555,BA,2011-12-12,70.9000015258789
830556,BA,2011-12-13,70.9000015258789
830557,BA,2011-12-14,69.94000244140625
830558,BA,2011-12-15,70.61000061035156
830559,BA,2011-12-16,71.01000213623047
830560,BA,2011-12-19,70.16000366210938
830561,BA,2011-12-20,72.44000244140625
830562,BA,2011-12-21,73.58999633789062
830563,BA,2011-12-22,74.29000091552734
830564,BA,2011-12-23,73.97000122070312
830565,BA,2011-12-27,74.2699966430664
830566,BA,2011-12-28,73.26000213623047
830567,BA,2011-12-29,74.11000061035156
830568,BA,2011-12-30,73.3499984741211
830569,BA,2012-01-03,74.22000122070312
830570,BA,2012-01-04,74.33000183105469
830571,BA,2012-01-05,73.52999877929688
830572,BA,2012-01-06,73.9800033569336
830573,BA,2012-01-09,74.52999877929688
830574,BA,2012-01-10,75.0
830575,BA,2012-01-11,74.73999786376953
830576,BA,2012-01-12,75.51000213623047
830577,BA,2012-01-13,74.5999984741211
830578,BA,2012-01-17,75.23999786376953
830579,BA,2012-01-18,75.05999755859375
830580,BA,2012-01-19,75.55999755859375
830581,BA,2012-01-20,75.5199966430664
830582,BA,2012-01-23,75.51000213623047
830583,BA,2012-01-24,75.36000061035156
830584,BA,2012-01-25,75.81999969482422
830585,BA,2012-01-26,75.30999755859375
830586,BA,2012-01-27,74.55000305175781
830587,BA,2012-01-30,74.16000366210938
830588,BA,2012-01-31,74.18000030517578
830589,BA,2012-02-01,75.37000274658203
830590,BA,2012-02-02,75.22000122070312
830591,BA,2012-02-03,76.33999633789062
830592,BA,2012-02-06,75.45999908447266
830593,BA,2012-02-07,75.19999694824219
830594,BA,2012-02-08,75.45999908447266
830595,BA,2012-02-09,75.9000015258789
830596,BA,2012-02-10,74.94999694824219
830597,BA,2012-02-13,74.8499984741211
830598,BA,2012-02-14,75.55999755859375
830599,BA,2012-02-15,75.20999908447266
830600,BA,2012-02-16,75.2699966430664
830601,BA,2012-02-17,75.3499984741211
830602,BA,2012-02-21,75.72000122070312
830603,BA,2012-02-22,76.05999755859375
830604,BA,2012-02-23,75.8499984741211
830605,BA,2012-02-24,76.05999755859375
830606,BA,2012-02-27,75.20999908447266
830607,BA,2012-02-28,75.16000366210938
830608,BA,2012-02-29,74.94999694824219
830609,BA,2012-03-01,75.08000183105469
830610,BA,2012-03-02,74.9000015258789
830611,BA,2012-03-05,74.12999725341797
830612,BA,2012-03-06,72.55999755859375
830613,BA,2012-03-07,73.5199966430664
830614,BA,2012-03-08,74.16999816894531
830615,BA,2012-03-09,73.29000091552734
830616,BA,2012-03-12,73.5999984741211
830617,BA,2012-03-13,74.30999755859375
830618,BA,2012-03-14,75.2300033569336
830619,BA,2012-03-15,75.43000030517578
830620,BA,2012-03-16,75.19999694824219
830621,BA,2012-03-19,75.4000015258789
830622,BA,2012-03-20,75.13999938964844
830623,BA,2012-03-21,75.01000213623047
830624,BA,2012-03-22,73.91999816894531
830625,BA,2012-03-23,73.97000122070312
830626,BA,2012-03-26,75.18000030517578
830627,BA,2012-03-27,74.80999755859375
830628,BA,2012-03-28,74.33000183105469
830629,BA,2012-03-29,74.08000183105469
830630,BA,2012-03-30,74.37000274658203
830631,BA,2012-04-02,75.16999816894531
830632,BA,2012-04-03,74.6500015258789
830633,BA,2012-04-04,73.66999816894531
830634,BA,2012-04-05,73.58999633789062
830635,BA,2012-04-09,72.43000030517578
830636,BA,2012-04-10,70.5999984741211
830637,BA,2012-04-11,71.7699966430664
830638,BA,2012-04-12,73.5
830639,BA,2012-04-13,72.91999816894531
830640,BA,2012-04-16,72.68000030517578
830641,BA,2012-04-17,74.08999633789062
830642,BA,2012-04-18,73.70999908447266
830643,BA,2012-04-19,73.0999984741211
830644,BA,2012-04-20,73.55000305175781
830645,BA,2012-04-23,72.86000061035156
830646,BA,2012-04-24,73.20999908447266
830647,BA,2012-04-25,77.08000183105469
830648,BA,2012-04-26,76.98999786376953
830649,BA,2012-04-27,77.2699966430664
830650,BA,2012-04-30,76.80000305175781
830651,BA,2012-05-01,77.25
830652,BA,2012-05-02,77.26000213623047
830653,BA,2012-05-03,76.83000183105469
830654,BA,2012-05-04,75.83999633789062
830655,BA,2012-05-07,75.95999908447266
830656,BA,2012-05-08,75.4000015258789
830657,BA,2012-05-09,74.05000305175781
830658,BA,2012-05-10,73.80000305175781
830659,BA,2012-05-11,73.55999755859375
830660,BA,2012-05-14,73.12000274658203
830661,BA,2012-05-15,72.58000183105469
830662,BA,2012-05-16,72.3499984741211
830663,BA,2012-05-17,69.7300033569336
830664,BA,2012-05-18,69.1500015258789
830665,BA,2012-05-21,71.77999877929688
830666,BA,2012-05-22,71.4800033569336
830667,BA,2012-05-23,71.56999969482422
830668,BA,2012-05-24,71.38999938964844
830669,BA,2012-05-25,70.0
830670,BA,2012-05-29,70.4000015258789
830671,BA,2012-05-30,69.38999938964844
830672,BA,2012-05-31,69.61000061035156
830673,BA,2012-06-01,67.23999786376953
830674,BA,2012-06-04,67.5
830675,BA,2012-06-05,67.58000183105469
830676,BA,2012-06-06,69.0199966430664
830677,BA,2012-06-07,69.94999694824219
830678,BA,2012-06-08,69.94000244140625
830679,BA,2012-06-11,70.11000061035156
830680,BA,2012-06-12,72.58000183105469
830681,BA,2012-06-13,72.05999755859375
830682,BA,2012-06-14,71.8499984741211
830683,BA,2012-06-15,71.98999786376953
830684,BA,2012-06-18,71.9000015258789
830685,BA,2012-06-19,72.91999816894531
830686,BA,2012-06-20,73.01000213623047
830687,BA,2012-06-21,71.37000274658203
830688,BA,2012-06-22,71.95999908447266
830689,BA,2012-06-25,71.05000305175781
830690,BA,2012-06-26,70.93000030517578
830691,BA,2012-06-27,71.87000274658203
830692,BA,2012-06-28,71.58000183105469
830693,BA,2012-06-29,74.30000305175781
830694,BA,2012-07-02,73.18000030517578
830695,BA,2012-07-03,74.2699966430664
830696,BA,2012-07-05,74.44000244140625
830697,BA,2012-07-06,73.69000244140625
830698,BA,2012-07-09,74.02999877929688
830699,BA,2012-07-10,73.22000122070312
830700,BA,2012-07-11,71.5199966430664
830701,BA,2012-07-12,71.70999908447266
830702,BA,2012-07-13,73.51000213623047
830703,BA,2012-07-16,72.97000122070312
830704,BA,2012-07-17,73.11000061035156
830705,BA,2012-07-18,73.88999938964844
830706,BA,2012-07-19,74.86000061035156
830707,BA,2012-07-20,73.88999938964844
830708,BA,2012-07-23,72.91000366210938
830709,BA,2012-07-24,72.02999877929688
830710,BA,2012-07-25,74.02999877929688
830711,BA,2012-07-26,74.91000366210938
830712,BA,2012-07-27,75.51000213623047
830713,BA,2012-07-30,74.86000061035156
830714,BA,2012-07-31,73.91000366210938
830715,BA,2012-08-01,72.7699966430664
830716,BA,2012-08-02,71.98999786376953
830717,BA,2012-08-03,72.80999755859375
830718,BA,2012-08-06,72.88999938964844
830719,BA,2012-08-07,74.45999908447266
830720,BA,2012-08-08,74.5999984741211
830721,BA,2012-08-09,74.27999877929688
830722,BA,2012-08-10,74.20999908447266
830723,BA,2012-08-13,74.19000244140625
830724,BA,2012-08-14,73.80999755859375
830725,BA,2012-08-15,73.06999969482422
830726,BA,2012-08-16,73.63999938964844
830727,BA,2012-08-17,73.91000366210938
830728,BA,2012-08-20,73.83000183105469
830729,BA,2012-08-21,73.2699966430664
830730,BA,2012-08-22,72.80000305175781
830731,BA,2012-08-23,70.36000061035156
830732,BA,2012-08-24,71.08999633789062
830733,BA,2012-08-27,71.37999725341797
830734,BA,2012-08-28,71.5199966430664
830735,BA,2012-08-29,71.44000244140625
830736,BA,2012-08-30,70.81999969482422
830737,BA,2012-08-31,71.4000015258789
830738,BA,2012-09-04,70.87000274658203
830739,BA,2012-09-05,71.91999816894531
830740,BA,2012-09-06,72.81999969482422
830741,BA,2012-09-07,72.88999938964844
830742,BA,2012-09-10,71.08000183105469
830743,BA,2012-09-11,71.2699966430664
830744,BA,2012-09-12,70.95999908447266
830745,BA,2012-09-13,71.58000183105469
830746,BA,2012-09-14,71.27999877929688
830747,BA,2012-09-17,69.91999816894531
830748,BA,2012-09-18,70.44999694824219
830749,BA,2012-09-19,69.9000015258789
830750,BA,2012-09-20,69.8499984741211
830751,BA,2012-09-21,69.97000122070312
830752,BA,2012-09-24,70.02999877929688
830753,BA,2012-09-25,69.37999725341797
830754,BA,2012-09-26,70.25
830755,BA,2012-09-27,70.0999984741211
830756,BA,2012-09-28,69.5999984741211
830757,BA,2012-10-01,70.01000213623047
830758,BA,2012-10-02,69.52999877929688
830759,BA,2012-10-03,69.86000061035156
830760,BA,2012-10-04,69.94000244140625
830761,BA,2012-10-05,70.88999938964844
830762,BA,2012-10-08,70.56999969482422
830763,BA,2012-10-09,70.63999938964844
830764,BA,2012-10-10,70.33999633789062
830765,BA,2012-10-11,70.83000183105469
830766,BA,2012-10-12,71.8499984741211
830767,BA,2012-10-15,72.25
830768,BA,2012-10-16,73.4800033569336
830769,BA,2012-10-17,73.62999725341797
830770,BA,2012-10-18,74.26000213623047
830771,BA,2012-10-19,74.01000213623047
830772,BA,2012-10-22,73.69999694824219
830773,BA,2012-10-23,72.81999969482422
830774,BA,2012-10-24,72.70999908447266
830775,BA,2012-10-25,71.54000091552734
830776,BA,2012-10-26,71.11000061035156
830777,BA,2012-10-31,70.44000244140625
830778,BA,2012-11-01,70.79000091552734
830779,BA,2012-11-02,70.05000305175781
830780,BA,2012-11-05,70.41000366210938
830781,BA,2012-11-06,72.0199966430664
830782,BA,2012-11-07,70.11000061035156
830783,BA,2012-11-08,70.9800033569336
830784,BA,2012-11-09,73.25
830785,BA,2012-11-12,73.69000244140625
830786,BA,2012-11-13,73.36000061035156
830787,BA,2012-11-14,71.29000091552734
830788,BA,2012-11-15,71.04000091552734
830789,BA,2012-11-16,70.7699966430664
830790,BA,2012-11-19,71.95999908447266
830791,BA,2012-11-20,72.54000091552734
830792,BA,2012-11-21,73.1500015258789
830793,BA,2012-11-23,73.73999786376953
830794,BA,2012-11-26,74.2699966430664
830795,BA,2012-11-27,74.48999786376953
830796,BA,2012-11-28,74.08999633789062
830797,BA,2012-11-29,74.12000274658203
830798,BA,2012-11-30,74.27999877929688
830799,BA,2012-12-03,74.0199966430664
830800,BA,2012-12-04,74.05000305175781
830801,BA,2012-12-05,73.87000274658203
830802,BA,2012-12-06,73.9800033569336
830803,BA,2012-12-07,74.63999938964844
830804,BA,2012-12-10,75.52999877929688
830805,BA,2012-12-11,75.81999969482422
830806,BA,2012-12-12,75.47000122070312
830807,BA,2012-12-13,74.31999969482422
830808,BA,2012-12-14,74.0199966430664
830809,BA,2012-12-17,74.6500015258789
830810,BA,2012-12-18,75.5199966430664
830811,BA,2012-12-19,75.51000213623047
830812,BA,2012-12-20,76.19999694824219
830813,BA,2012-12-21,76.16999816894531
830814,BA,2012-12-24,75.97000122070312
830815,BA,2012-12-26,76.0199966430664
830816,BA,2012-12-27,75.83000183105469
830817,BA,2012-12-28,74.69000244140625
830818,BA,2012-12-31,75.36000061035156
830819,BA,2013-01-02,77.06999969482422
830820,BA,2013-01-03,77.47000122070312
830821,BA,2013-01-04,77.69000244140625
830822,BA,2013-01-07,76.12999725341797
830823,BA,2013-01-08,74.12999725341797
830824,BA,2013-01-09,76.76000213623047
830825,BA,2013-01-10,77.08999633789062
830826,BA,2013-01-11,75.16000366210938
830827,BA,2013-01-14,76.55000305175781
830828,BA,2013-01-15,76.94000244140625
830829,BA,2013-01-16,74.33999633789062
830830,BA,2013-01-17,75.26000213623047
830831,BA,2013-01-18,75.04000091552734
830832,BA,2013-01-22,74.16000366210938
830833,BA,2013-01-23,74.29000091552734
830834,BA,2013-01-24,75.31999969482422
830835,BA,2013-01-25,75.02999877929688
830836,BA,2013-01-28,74.0
830837,BA,2013-01-29,73.6500015258789
830838,BA,2013-01-30,74.58999633789062
830839,BA,2013-01-31,73.87000274658203
830840,BA,2013-02-01,74.87000274658203
830841,BA,2013-02-04,75.20999908447266
830842,BA,2013-02-05,75.88999938964844
830843,BA,2013-02-06,76.29000091552734
830844,BA,2013-02-07,77.43000030517578
830845,BA,2013-02-08,76.55999755859375
830846,BA,2013-02-11,75.87000274658203
830847,BA,2013-02-12,75.98999786376953
830848,BA,2013-02-13,74.77999877929688
830849,BA,2013-02-14,74.93000030517578
830850,BA,2013-02-15,75.02999877929688
830851,BA,2013-02-19,74.6500015258789
830852,BA,2013-02-20,74.77999877929688
830853,BA,2013-02-21,76.01000213623047
830854,BA,2013-02-22,76.66000366210938
830855,BA,2013-02-25,75.02999877929688
830856,BA,2013-02-26,75.6500015258789
830857,BA,2013-02-27,77.36000061035156
830858,BA,2013-02-28,76.9000015258789
830859,BA,2013-03-01,77.27999877929688
830860,BA,2013-03-04,77.08999633789062
830861,BA,2013-03-05,78.66000366210938
830862,BA,2013-03-06,79.08000183105469
830863,BA,2013-03-07,81.05000305175781
830864,BA,2013-03-08,81.2300033569336
830865,BA,2013-03-11,82.94000244140625
830866,BA,2013-03-12,84.16000366210938
830867,BA,2013-03-13,84.75
830868,BA,2013-03-14,84.62000274658203
830869,BA,2013-03-15,86.43000030517578
830870,BA,2013-03-18,85.18000030517578
830871,BA,2013-03-19,85.51000213623047
830872,BA,2013-03-20,85.37000274658203
830873,BA,2013-03-21,84.33000183105469
830874,BA,2013-03-22,84.81999969482422
830875,BA,2013-03-25,84.8499984741211
830876,BA,2013-03-26,86.62000274658203
830877,BA,2013-03-27,86.19999694824219
830878,BA,2013-03-28,85.8499984741211
830879,BA,2013-04-01,85.25
830880,BA,2013-04-02,84.08999633789062
830881,BA,2013-04-03,84.36000061035156
830882,BA,2013-04-04,84.94999694824219
830883,BA,2013-04-05,86.16999816894531
830884,BA,2013-04-08,86.75
830885,BA,2013-04-09,87.20999908447266
830886,BA,2013-04-10,87.81999969482422
830887,BA,2013-04-11,88.52999877929688
830888,BA,2013-04-12,88.88999938964844
830889,BA,2013-04-15,86.7699966430664
830890,BA,2013-04-16,86.88999938964844
830891,BA,2013-04-17,86.69000244140625
830892,BA,2013-04-18,86.12000274658203
830893,BA,2013-04-19,87.95999908447266
830894,BA,2013-04-22,86.94000244140625
830895,BA,2013-04-23,88.18000030517578
830896,BA,2013-04-24,90.83000183105467
830897,BA,2013-04-25,91.66999816894533
830898,BA,2013-04-26,92.8499984741211
830899,BA,2013-04-29,91.9000015258789
830900,BA,2013-04-30,91.41000366210938
830901,BA,2013-05-01,91.18000030517578
830902,BA,2013-05-02,92.20999908447266
830903,BA,2013-05-03,93.73999786376952
830904,BA,2013-05-06,94.19000244140624
830905,BA,2013-05-07,94.79000091552734
830906,BA,2013-05-08,94.04000091552734
830907,BA,2013-05-09,94.61000061035156
830908,BA,2013-05-10,94.23999786376952
830909,BA,2013-05-13,94.76000213623048
830910,BA,2013-05-14,96.11000061035156
830911,BA,2013-05-15,97.0199966430664
830912,BA,2013-05-16,96.58000183105467
830913,BA,2013-05-17,98.91999816894533
830914,BA,2013-05-20,98.72000122070312
830915,BA,2013-05-21,98.75
830916,BA,2013-05-22,97.93000030517578
830917,BA,2013-05-23,99.75
830918,BA,2013-05-24,100.0
830919,BA,2013-05-28,100.11000061035156
830920,BA,2013-05-29,99.08999633789062
830921,BA,2013-05-30,100.54000091552734
830922,BA,2013-05-31,99.0199966430664
830923,BA,2013-06-03,100.73999786376952
830924,BA,2013-06-04,99.61000061035156
830925,BA,2013-06-05,98.48999786376952
830926,BA,2013-06-06,99.76000213623048
830927,BA,2013-06-07,102.48999786376952
830928,BA,2013-06-10,102.23999786376952
830929,BA,2013-06-11,101.75
830930,BA,2013-06-12,100.87999725341795
830931,BA,2013-06-13,102.16000366210938
830932,BA,2013-06-14,101.83000183105467
830933,BA,2013-06-17,103.02999877929688
830934,BA,2013-06-18,104.08000183105467
830935,BA,2013-06-19,102.25
830936,BA,2013-06-20,99.63999938964844
830937,BA,2013-06-21,99.9800033569336
830938,BA,2013-06-24,97.8499984741211
830939,BA,2013-06-25,98.66999816894533
830940,BA,2013-06-26,100.75
830941,BA,2013-06-27,103.1500015258789
830942,BA,2013-06-28,102.44000244140624
830943,BA,2013-07-01,103.23999786376952
830944,BA,2013-07-02,101.47000122070312
830945,BA,2013-07-03,102.88999938964844
830946,BA,2013-07-05,104.1999969482422
830947,BA,2013-07-08,104.37000274658205
830948,BA,2013-07-09,104.68000030517578
830949,BA,2013-07-10,105.5
830950,BA,2013-07-11,106.87999725341795
830951,BA,2013-07-12,101.87000274658205
830952,BA,2013-07-15,105.66000366210938
830953,BA,2013-07-16,104.2300033569336
830954,BA,2013-07-17,104.79000091552734
830955,BA,2013-07-18,107.62999725341795
830956,BA,2013-07-19,106.95999908447266
830957,BA,2013-07-22,106.86000061035156
830958,BA,2013-07-23,107.79000091552734
830959,BA,2013-07-24,106.9499969482422
830960,BA,2013-07-25,106.6999969482422
830961,BA,2013-07-26,105.5999984741211
830962,BA,2013-07-29,104.80999755859376
830963,BA,2013-07-30,105.7300033569336
830964,BA,2013-07-31,105.0999984741211
830965,BA,2013-08-01,106.6999969482422
830966,BA,2013-08-02,107.9000015258789
830967,BA,2013-08-05,107.5
830968,BA,2013-08-06,107.04000091552734
830969,BA,2013-08-07,106.41999816894533
830970,BA,2013-08-08,105.83999633789062
830971,BA,2013-08-09,105.33000183105467
830972,BA,2013-08-12,104.23999786376952
830973,BA,2013-08-13,106.2300033569336
830974,BA,2013-08-14,104.16000366210938
830975,BA,2013-08-15,102.7300033569336
830976,BA,2013-08-16,103.47000122070312
830977,BA,2013-08-19,104.72000122070312
830978,BA,2013-08-20,104.62999725341795
830979,BA,2013-08-21,103.91000366210938
830980,BA,2013-08-22,105.13999938964844
830981,BA,2013-08-23,105.4800033569336
830982,BA,2013-08-26,105.52999877929688
830983,BA,2013-08-27,103.20999908447266
830984,BA,2013-08-28,103.2699966430664
830985,BA,2013-08-29,104.93000030517578
830986,BA,2013-08-30,103.91999816894533
830987,BA,2013-09-03,105.01000213623048
830988,BA,2013-09-04,106.37000274658205
830989,BA,2013-09-05,106.6500015258789
830990,BA,2013-09-06,106.06999969482422
830991,BA,2013-09-09,107.19000244140624
830992,BA,2013-09-10,108.16999816894533
830993,BA,2013-09-11,109.2300033569336
830994,BA,2013-09-12,109.8000030517578
830995,BA,2013-09-13,111.33000183105467
830996,BA,2013-09-16,115.66999816894533
830997,BA,2013-09-17,117.11000061035156
830998,BA,2013-09-18,118.4000015258789
830999,BA,2013-09-19,119.04000091552734
831000,BA,2013-09-20,116.62999725341795
831001,BA,2013-09-23,117.51000213623048
831002,BA,2013-09-24,119.0
831003,BA,2013-09-25,118.51000213623048
831004,BA,2013-09-26,119.37999725341795
831005,BA,2013-09-27,118.73999786376952
831006,BA,2013-09-30,117.5
831007,BA,2013-10-01,117.75
831008,BA,2013-10-02,117.83999633789062
831009,BA,2013-10-03,115.23999786376952
831010,BA,2013-10-04,117.1999969482422
831011,BA,2013-10-07,116.69000244140624
831012,BA,2013-10-08,115.44000244140624
831013,BA,2013-10-09,114.47000122070312
831014,BA,2013-10-10,118.9000015258789
831015,BA,2013-10-11,117.9800033569336
831016,BA,2013-10-14,119.45999908447266
831017,BA,2013-10-15,118.18000030517578
831018,BA,2013-10-16,120.33999633789062
831019,BA,2013-10-17,122.29000091552734
831020,BA,2013-10-18,122.5199966430664
831021,BA,2013-10-21,121.47000122070312
831022,BA,2013-10-22,122.4800033569336
831023,BA,2013-10-23,129.02000427246094
831024,BA,2013-10-24,128.97999572753906
831025,BA,2013-10-25,131.19000244140625
831026,BA,2013-10-28,129.8800048828125
831027,BA,2013-10-29,129.66000366210938
831028,BA,2013-10-30,129.67999267578125
831029,BA,2013-10-31,130.5
831030,BA,2013-11-01,133.02999877929688
831031,BA,2013-11-04,132.7899932861328
831032,BA,2013-11-05,133.57000732421875
831033,BA,2013-11-06,133.08999633789062
831034,BA,2013-11-07,131.50999450683594
831035,BA,2013-11-08,133.49000549316406
831036,BA,2013-11-11,132.52999877929688
831037,BA,2013-11-12,132.3300018310547
831038,BA,2013-11-13,133.1699981689453
831039,BA,2013-11-14,135.08999633789062
831040,BA,2013-11-15,136.0800018310547
831041,BA,2013-11-18,138.36000061035156
831042,BA,2013-11-19,136.97999572753906
831043,BA,2013-11-20,132.4499969482422
831044,BA,2013-11-21,132.92999267578125
831045,BA,2013-11-22,135.97000122070312
831046,BA,2013-11-25,133.0
831047,BA,2013-11-26,134.77999877929688
831048,BA,2013-11-27,134.72000122070312
831049,BA,2013-11-29,134.25
831050,BA,2013-12-02,134.16000366210938
831051,BA,2013-12-03,132.0
831052,BA,2013-12-04,131.5
831053,BA,2013-12-05,132.72999572753906
831054,BA,2013-12-06,135.17999267578125
831055,BA,2013-12-09,134.67999267578125
831056,BA,2013-12-10,133.6999969482422
831057,BA,2013-12-11,132.55999755859375
831058,BA,2013-12-12,132.9600067138672
831059,BA,2013-12-13,133.8300018310547
831060,BA,2013-12-16,134.72000122070312
831061,BA,2013-12-17,135.8800048828125
831062,BA,2013-12-18,135.49000549316406
831063,BA,2013-12-19,135.1699981689453
831064,BA,2013-12-20,136.6699981689453
831065,BA,2013-12-23,136.39999389648438
831066,BA,2013-12-24,136.8300018310547
831067,BA,2013-12-26,138.27000427246094
831068,BA,2013-12-27,136.89999389648438
831069,BA,2013-12-30,135.9199981689453
831070,BA,2013-12-31,136.49000549316406
831071,BA,2014-01-02,136.6699981689453
831072,BA,2014-01-03,137.6199951171875
831073,BA,2014-01-06,138.41000366210938
831074,BA,2014-01-07,140.50999450683594
831075,BA,2014-01-08,140.82000732421875
831076,BA,2014-01-09,142.1300048828125
831077,BA,2014-01-10,141.89999389648438
831078,BA,2014-01-13,140.6999969482422
831079,BA,2014-01-14,140.00999450683594
831080,BA,2014-01-15,140.6199951171875
831081,BA,2014-01-16,140.2100067138672
831082,BA,2014-01-17,140.4600067138672
831083,BA,2014-01-21,141.6699981689453
831084,BA,2014-01-22,144.3699951171875
831085,BA,2014-01-23,141.30999755859375
831086,BA,2014-01-24,136.64999389648438
831087,BA,2014-01-27,137.36000061035156
831088,BA,2014-01-28,137.08999633789062
831089,BA,2014-01-29,129.77999877929688
831090,BA,2014-01-30,126.52999877929688
831091,BA,2014-01-31,125.26000213623048
831092,BA,2014-02-03,123.08000183105467
831093,BA,2014-02-04,122.04000091552734
831094,BA,2014-02-05,121.4000015258789
831095,BA,2014-02-06,122.66999816894533
831096,BA,2014-02-07,127.0199966430664
831097,BA,2014-02-10,127.16000366210938
831098,BA,2014-02-11,130.16000366210938
831099,BA,2014-02-12,128.1300048828125
831100,BA,2014-02-13,129.5
831101,BA,2014-02-14,130.16000366210938
831102,BA,2014-02-18,130.6300048828125
831103,BA,2014-02-19,128.38999938964844
831104,BA,2014-02-20,129.55999755859375
831105,BA,2014-02-21,128.27999877929688
831106,BA,2014-02-24,129.58999633789062
831107,BA,2014-02-25,126.77999877929688
831108,BA,2014-02-26,126.61000061035156
831109,BA,2014-02-27,128.55999755859375
831110,BA,2014-02-28,128.9199981689453
831111,BA,2014-03-03,128.22000122070312
831112,BA,2014-03-04,130.22999572753906
831113,BA,2014-03-05,128.7899932861328
831114,BA,2014-03-06,128.86000061035156
831115,BA,2014-03-07,128.5399932861328
831116,BA,2014-03-10,126.88999938964844
831117,BA,2014-03-11,125.66999816894533
831118,BA,2014-03-12,124.43000030517578
831119,BA,2014-03-13,121.88999938964844
831120,BA,2014-03-14,123.11000061035156
831121,BA,2014-03-17,125.41999816894533
831122,BA,2014-03-18,124.04000091552734
831123,BA,2014-03-19,122.23999786376952
831124,BA,2014-03-20,123.7300033569336
831125,BA,2014-03-21,122.58000183105467
831126,BA,2014-03-24,123.41999816894533
831127,BA,2014-03-25,124.0199966430664
831128,BA,2014-03-26,123.52999877929688
831129,BA,2014-03-27,123.20999908447266
831130,BA,2014-03-28,124.45999908447266
831131,BA,2014-03-31,125.48999786376952
831132,BA,2014-04-01,128.2100067138672
831133,BA,2014-04-02,128.30999755859375
831134,BA,2014-04-03,128.77999877929688
831135,BA,2014-04-04,127.37999725341795
831136,BA,2014-04-07,125.58999633789062
831137,BA,2014-04-08,124.1500015258789
831138,BA,2014-04-09,126.87999725341795
831139,BA,2014-04-10,123.63999938964844
831140,BA,2014-04-11,122.06999969482422
831141,BA,2014-04-14,123.25
831142,BA,2014-04-15,124.2699966430664
831143,BA,2014-04-16,126.04000091552734
831144,BA,2014-04-17,127.91999816894533
831145,BA,2014-04-21,127.81999969482422
831146,BA,2014-04-22,127.5500030517578
831147,BA,2014-04-23,130.6300048828125
831148,BA,2014-04-24,129.86000061035156
831149,BA,2014-04-25,128.66000366210938
831150,BA,2014-04-28,127.04000091552734
831151,BA,2014-04-29,128.3699951171875
831152,BA,2014-04-30,129.02000427246094
831153,BA,2014-05-01,128.4600067138672
831154,BA,2014-05-02,129.94000244140625
831155,BA,2014-05-05,131.9600067138672
831156,BA,2014-05-06,130.8300018310547
831157,BA,2014-05-07,130.35000610351562
831158,BA,2014-05-08,130.57000732421875
831159,BA,2014-05-09,131.10000610351562
831160,BA,2014-05-12,132.60000610351562
831161,BA,2014-05-13,133.4499969482422
831162,BA,2014-05-14,132.99000549316406
831163,BA,2014-05-15,131.2100067138672
831164,BA,2014-05-16,130.80999755859375
831165,BA,2014-05-19,131.35000610351562
831166,BA,2014-05-20,129.5800018310547
831167,BA,2014-05-21,130.9600067138672
831168,BA,2014-05-22,131.83999633789062
831169,BA,2014-05-23,132.41000366210938
831170,BA,2014-05-27,134.1699981689453
831171,BA,2014-05-28,134.3300018310547
831172,BA,2014-05-29,135.13999938964844
831173,BA,2014-05-30,135.25
831174,BA,2014-06-02,135.89999389648438
831175,BA,2014-06-03,135.8800048828125
831176,BA,2014-06-04,135.3300018310547
831177,BA,2014-06-05,136.82000732421875
831178,BA,2014-06-06,138.25
831179,BA,2014-06-09,137.9600067138672
831180,BA,2014-06-10,137.25
831181,BA,2014-06-11,134.10000610351562
831182,BA,2014-06-12,132.19000244140625
831183,BA,2014-06-13,132.2899932861328
831184,BA,2014-06-16,132.5399932861328
831185,BA,2014-06-17,132.4499969482422
831186,BA,2014-06-18,132.47999572753906
831187,BA,2014-06-19,132.82000732421875
831188,BA,2014-06-20,132.10000610351562
831189,BA,2014-06-23,130.85000610351562
831190,BA,2014-06-24,129.14999389648438
831191,BA,2014-06-25,127.05999755859376
831192,BA,2014-06-26,128.02000427246094
831193,BA,2014-06-27,128.5399932861328
831194,BA,2014-06-30,127.2300033569336
831195,BA,2014-07-01,128.14999389648438
831196,BA,2014-07-02,127.62000274658205
831197,BA,2014-07-03,128.50999450683594
831198,BA,2014-07-07,129.08999633789062
831199,BA,2014-07-08,126.79000091552734
831200,BA,2014-07-09,126.79000091552734
831201,BA,2014-07-10,126.79000091552734
831202,BA,2014-07-11,128.08999633789062
831203,BA,2014-07-14,129.52000427246094
831204,BA,2014-07-15,129.10000610351562
831205,BA,2014-07-16,127.41999816894533
831206,BA,2014-07-17,125.87999725341795
831207,BA,2014-07-18,127.63999938964844
831208,BA,2014-07-21,128.3000030517578
831209,BA,2014-07-22,129.74000549316406
831210,BA,2014-07-23,126.70999908447266
831211,BA,2014-07-24,124.4000015258789
831212,BA,2014-07-25,123.1999969482422
831213,BA,2014-07-28,123.05999755859376
831214,BA,2014-07-29,122.31999969482422
831215,BA,2014-07-30,122.29000091552734
831216,BA,2014-07-31,120.4800033569336
831217,BA,2014-08-01,120.37999725341795
831218,BA,2014-08-04,119.93000030517578
831219,BA,2014-08-05,121.2699966430664
831220,BA,2014-08-06,118.33999633789062
831221,BA,2014-08-07,119.83999633789062
831222,BA,2014-08-08,120.62999725341795
831223,BA,2014-08-11,120.8000030517578
831224,BA,2014-08-12,120.47000122070312
831225,BA,2014-08-13,121.9800033569336
831226,BA,2014-08-14,124.11000061035156
831227,BA,2014-08-15,123.16000366210938
831228,BA,2014-08-18,124.9800033569336
831229,BA,2014-08-19,125.58000183105467
831230,BA,2014-08-20,127.3499984741211
831231,BA,2014-08-21,127.5
831232,BA,2014-08-22,127.45999908447266
831233,BA,2014-08-25,128.3300018310547
831234,BA,2014-08-26,128.60000610351562
831235,BA,2014-08-27,128.1999969482422
831236,BA,2014-08-28,127.11000061035156
831237,BA,2014-08-29,126.8000030517578
831238,BA,2014-09-02,125.4800033569336
831239,BA,2014-09-03,125.94000244140624
831240,BA,2014-09-04,125.45999908447266
831241,BA,2014-09-05,124.69000244140624
831242,BA,2014-09-08,127.9800033569336
831243,BA,2014-09-09,128.2100067138672
831244,BA,2014-09-10,128.22000122070312
831245,BA,2014-09-11,127.63999938964844
831246,BA,2014-09-12,126.9499969482422
831247,BA,2014-09-15,126.30999755859376
831248,BA,2014-09-16,127.31999969482422
831249,BA,2014-09-17,127.76000213623048
831250,BA,2014-09-18,128.5800018310547
831251,BA,2014-09-19,129.35000610351562
831252,BA,2014-09-22,128.61000061035156
831253,BA,2014-09-23,127.37999725341795
831254,BA,2014-09-24,128.5800018310547
831255,BA,2014-09-25,127.13999938964844
831256,BA,2014-09-26,128.69000244140625
831257,BA,2014-09-29,128.77000427246094
831258,BA,2014-09-30,127.37999725341795
831259,BA,2014-10-01,124.66999816894533
831260,BA,2014-10-02,124.16999816894533
831261,BA,2014-10-03,126.36000061035156
831262,BA,2014-10-06,126.26000213623048
831263,BA,2014-10-07,123.31999969482422
831264,BA,2014-10-08,124.9800033569336
831265,BA,2014-10-09,122.76000213623048
831266,BA,2014-10-10,121.5
831267,BA,2014-10-13,120.4499969482422
831268,BA,2014-10-14,122.29000091552734
831269,BA,2014-10-15,120.19000244140624
831270,BA,2014-10-16,120.29000091552734
831271,BA,2014-10-17,123.23999786376952
831272,BA,2014-10-20,124.30999755859376
831273,BA,2014-10-21,127.12000274658205
831274,BA,2014-10-22,121.4499969482422
831275,BA,2014-10-23,122.02999877929688
831276,BA,2014-10-24,122.23999786376952
831277,BA,2014-10-27,122.12000274658205
831278,BA,2014-10-28,123.61000061035156
831279,BA,2014-10-29,123.08000183105467
831280,BA,2014-10-30,123.81999969482422
831281,BA,2014-10-31,124.91000366210938
831282,BA,2014-11-03,126.02999877929688
831283,BA,2014-11-04,125.83999633789062
831284,BA,2014-11-05,124.22000122070312
831285,BA,2014-11-06,124.58000183105467
831286,BA,2014-11-07,124.4499969482422
831287,BA,2014-11-10,124.63999938964844
831288,BA,2014-11-11,125.36000061035156
831289,BA,2014-11-12,125.87000274658205
831290,BA,2014-11-13,128.52999877929688
831291,BA,2014-11-14,128.86000061035156
831292,BA,2014-11-17,128.4199981689453
831293,BA,2014-11-18,130.66000366210938
831294,BA,2014-11-19,131.61000061035156
831295,BA,2014-11-20,131.6999969482422
831296,BA,2014-11-21,132.77999877929688
831297,BA,2014-11-24,134.61000061035156
831298,BA,2014-11-25,134.80999755859375
831299,BA,2014-11-26,134.77999877929688
831300,BA,2014-11-28,134.36000061035156
831301,BA,2014-12-01,132.38999938964844
831302,BA,2014-12-02,132.27999877929688
831303,BA,2014-12-03,131.97000122070312
831304,BA,2014-12-04,131.32000732421875
831305,BA,2014-12-05,132.2100067138672
831306,BA,2014-12-08,130.27999877929688
831307,BA,2014-12-09,129.66000366210938
831308,BA,2014-12-10,124.63999938964844
831309,BA,2014-12-11,123.37000274658205
831310,BA,2014-12-12,120.7699966430664
831311,BA,2014-12-15,122.08000183105467
831312,BA,2014-12-16,124.25
831313,BA,2014-12-17,125.05999755859376
831314,BA,2014-12-18,125.66999816894533
831315,BA,2014-12-19,126.2300033569336
831316,BA,2014-12-22,128.22000122070312
831317,BA,2014-12-23,130.02999877929688
831318,BA,2014-12-24,131.24000549316406
831319,BA,2014-12-26,131.6300048828125
831320,BA,2014-12-29,132.2899932861328
831321,BA,2014-12-30,131.8300018310547
831322,BA,2014-12-31,129.97999572753906
831323,BA,2015-01-02,129.9499969482422
831324,BA,2015-01-05,129.0500030517578
831325,BA,2015-01-06,127.52999877929688
831326,BA,2015-01-07,129.50999450683594
831327,BA,2015-01-08,131.8000030517578
831328,BA,2015-01-09,131.5399932861328
831329,BA,2015-01-12,130.8699951171875
831330,BA,2015-01-13,131.1699981689453
831331,BA,2015-01-14,130.3800048828125
831332,BA,2015-01-15,130.13999938964844
831333,BA,2015-01-16,130.77999877929688
831334,BA,2015-01-20,131.22000122070312
831335,BA,2015-01-21,132.41000366210938
831336,BA,2015-01-22,135.63999938964844
831337,BA,2015-01-23,134.6199951171875
831338,BA,2015-01-26,134.07000732421875
831339,BA,2015-01-27,132.47999572753906
831340,BA,2015-01-28,139.63999938964844
831341,BA,2015-01-29,147.77999877929688
831342,BA,2015-01-30,145.3699951171875
831343,BA,2015-02-02,146.25999450683594
831344,BA,2015-02-03,147.33999633789062
831345,BA,2015-02-04,147.22000122070312
831346,BA,2015-02-05,148.60000610351562
831347,BA,2015-02-06,148.0
831348,BA,2015-02-09,147.5800018310547
831349,BA,2015-02-10,148.0399932861328
831350,BA,2015-02-11,147.9199981689453
831351,BA,2015-02-12,148.08999633789062
831352,BA,2015-02-13,149.72999572753906
831353,BA,2015-02-17,149.9199981689453
831354,BA,2015-02-18,151.1699981689453
831355,BA,2015-02-19,153.75
831356,BA,2015-02-20,158.30999755859375
831357,BA,2015-02-23,154.74000549316406
831358,BA,2015-02-24,154.3800048828125
831359,BA,2015-02-25,153.00999450683594
831360,BA,2015-02-26,151.72999572753906
831361,BA,2015-02-27,150.85000610351562
831362,BA,2015-03-02,153.8000030517578
831363,BA,2015-03-03,155.57000732421875
831364,BA,2015-03-04,154.35000610351562
831365,BA,2015-03-05,154.47000122070312
831366,BA,2015-03-06,153.1199951171875
831367,BA,2015-03-09,154.75
831368,BA,2015-03-10,152.4199981689453
831369,BA,2015-03-11,151.1699981689453
831370,BA,2015-03-12,152.0399932861328
831371,BA,2015-03-13,151.57000732421875
831372,BA,2015-03-16,153.6699981689453
831373,BA,2015-03-17,154.50999450683594
831374,BA,2015-03-18,155.72999572753906
831375,BA,2015-03-19,154.11000061035156
831376,BA,2015-03-20,154.5
831377,BA,2015-03-23,152.80999755859375
831378,BA,2015-03-24,151.64999389648438
831379,BA,2015-03-25,148.22999572753906
831380,BA,2015-03-26,148.1699981689453
831381,BA,2015-03-27,148.85000610351562
831382,BA,2015-03-30,152.6999969482422
831383,BA,2015-03-31,150.0800018310547
831384,BA,2015-04-01,148.63999938964844
831385,BA,2015-04-02,149.27999877929688
831386,BA,2015-04-06,150.92999267578125
831387,BA,2015-04-07,152.32000732421875
831388,BA,2015-04-08,153.36000061035156
831389,BA,2015-04-09,153.4199981689453
831390,BA,2015-04-10,154.3800048828125
831391,BA,2015-04-13,153.24000549316406
831392,BA,2015-04-14,153.2100067138672
831393,BA,2015-04-15,152.42999267578125
831394,BA,2015-04-16,151.97000122070312
831395,BA,2015-04-17,149.60000610351562
831396,BA,2015-04-20,152.6699981689453
831397,BA,2015-04-21,153.3300018310547
831398,BA,2015-04-22,151.19000244140625
831399,BA,2015-04-23,149.8699951171875
831400,BA,2015-04-24,148.39999389648438
831401,BA,2015-04-27,147.8000030517578
831402,BA,2015-04-28,147.50999450683594
831403,BA,2015-04-29,146.14999389648438
831404,BA,2015-04-30,143.33999633789062
831405,BA,2015-05-01,144.6699981689453
831406,BA,2015-05-04,144.02000427246094
831407,BA,2015-05-05,142.91000366210938
831408,BA,2015-05-06,141.0399932861328
831409,BA,2015-05-07,141.49000549316406
831410,BA,2015-05-08,145.4600067138672
831411,BA,2015-05-11,145.88999938964844
831412,BA,2015-05-12,145.42999267578125
831413,BA,2015-05-13,145.6199951171875
831414,BA,2015-05-14,147.9600067138672
831415,BA,2015-05-15,146.8800048828125
831416,BA,2015-05-18,146.7100067138672
831417,BA,2015-05-19,147.0500030517578
831418,BA,2015-05-20,146.4199981689453
831419,BA,2015-05-21,147.35000610351562
831420,BA,2015-05-22,144.80999755859375
831421,BA,2015-05-26,142.8000030517578
831422,BA,2015-05-27,143.0
831423,BA,2015-05-28,142.3300018310547
831424,BA,2015-05-29,140.52000427246094
831425,BA,2015-06-01,141.25
831426,BA,2015-06-02,143.25
831427,BA,2015-06-03,143.80999755859375
831428,BA,2015-06-04,141.19000244140625
831429,BA,2015-06-05,140.72999572753906
831430,BA,2015-06-08,140.63999938964844
831431,BA,2015-06-09,140.10000610351562
831432,BA,2015-06-10,141.6199951171875
831433,BA,2015-06-11,142.9600067138672
831434,BA,2015-06-12,142.8000030517578
831435,BA,2015-06-15,142.2899932861328
831436,BA,2015-06-16,142.33999633789062
831437,BA,2015-06-17,143.42999267578125
831438,BA,2015-06-18,145.3800048828125
831439,BA,2015-06-19,145.1300048828125
831440,BA,2015-06-22,145.6999969482422
831441,BA,2015-06-23,144.42999267578125
831442,BA,2015-06-24,143.0
831443,BA,2015-06-25,142.4499969482422
831444,BA,2015-06-26,142.47999572753906
831445,BA,2015-06-29,138.72999572753906
831446,BA,2015-06-30,138.72000122070312
831447,BA,2015-07-01,140.72999572753906
831448,BA,2015-07-02,140.2100067138672
831449,BA,2015-07-06,140.52000427246094
831450,BA,2015-07-07,143.14999389648438
831451,BA,2015-07-08,141.9199981689453
831452,BA,2015-07-09,142.8000030517578
831453,BA,2015-07-10,144.47999572753906
831454,BA,2015-07-13,146.6199951171875
831455,BA,2015-07-14,147.75
831456,BA,2015-07-15,146.88999938964844
831457,BA,2015-07-16,148.49000549316406
831458,BA,2015-07-17,146.83999633789062
831459,BA,2015-07-20,146.72000122070312
831460,BA,2015-07-21,145.0
831461,BA,2015-07-22,146.47000122070312
831462,BA,2015-07-23,146.11000061035156
831463,BA,2015-07-24,144.05999755859375
831464,BA,2015-07-27,141.02999877929688
831465,BA,2015-07-28,141.80999755859375
831466,BA,2015-07-29,144.13999938964844
831467,BA,2015-07-30,143.00999450683594
831468,BA,2015-07-31,144.1699981689453
831469,BA,2015-08-03,143.69000244140625
831470,BA,2015-08-04,143.5399932861328
831471,BA,2015-08-05,144.9499969482422
831472,BA,2015-08-06,143.82000732421875
831473,BA,2015-08-07,142.4199981689453
831474,BA,2015-08-10,145.86000061035156
831475,BA,2015-08-11,144.0500030517578
831476,BA,2015-08-12,142.42999267578125
831477,BA,2015-08-13,144.80999755859375
831478,BA,2015-08-14,145.08999633789062
831479,BA,2015-08-17,144.44000244140625
831480,BA,2015-08-18,144.60000610351562
831481,BA,2015-08-19,142.72000122070312
831482,BA,2015-08-20,137.02000427246094
831483,BA,2015-08-21,131.7100067138672
831484,BA,2015-08-24,127.19000244140624
831485,BA,2015-08-25,125.48999786376952
831486,BA,2015-08-26,129.33999633789062
831487,BA,2015-08-27,131.8699951171875
831488,BA,2015-08-28,133.24000549316406
831489,BA,2015-08-31,130.67999267578125
831490,BA,2015-09-01,127.44000244140624
831491,BA,2015-09-02,130.6300048828125
831492,BA,2015-09-03,131.02000427246094
831493,BA,2015-09-04,129.75999450683594
831494,BA,2015-09-08,133.82000732421875
831495,BA,2015-09-09,132.64999389648438
831496,BA,2015-09-10,133.5500030517578
831497,BA,2015-09-11,134.6699981689453
831498,BA,2015-09-14,134.42999267578125
831499,BA,2015-09-15,136.3000030517578
831500,BA,2015-09-16,137.1999969482422
831501,BA,2015-09-17,137.4499969482422
831502,BA,2015-09-18,136.08999633789062
831503,BA,2015-09-21,136.02000427246094
831504,BA,2015-09-22,133.99000549316406
831505,BA,2015-09-23,131.6699981689453
831506,BA,2015-09-24,129.75
831507,BA,2015-09-25,131.00999450683594
831508,BA,2015-09-28,128.1300048828125
831509,BA,2015-09-29,128.75
831510,BA,2015-09-30,130.9499969482422
831511,BA,2015-10-01,130.61000061035156
831512,BA,2015-10-02,132.55999755859375
831513,BA,2015-10-05,134.02000427246094
831514,BA,2015-10-06,134.6300048828125
831515,BA,2015-10-07,137.02000427246094
831516,BA,2015-10-08,139.0399932861328
831517,BA,2015-10-09,139.6999969482422
831518,BA,2015-10-12,140.67999267578125
831519,BA,2015-10-13,140.2899932861328
831520,BA,2015-10-14,134.22000122070312
831521,BA,2015-10-15,137.38999938964844
831522,BA,2015-10-16,137.60000610351562
831523,BA,2015-10-19,138.4199981689453
831524,BA,2015-10-20,138.8800048828125
831525,BA,2015-10-21,141.19000244140625
831526,BA,2015-10-22,146.30999755859375
831527,BA,2015-10-23,146.6999969482422
831528,BA,2015-10-26,146.6999969482422
831529,BA,2015-10-27,148.4600067138672
831530,BA,2015-10-28,147.8800048828125
831531,BA,2015-10-29,147.17999267578125
831532,BA,2015-10-30,148.07000732421875
831533,BA,2015-11-02,148.39999389648438
831534,BA,2015-11-03,148.08999633789062
831535,BA,2015-11-04,148.19000244140625
831536,BA,2015-11-05,147.97000122070312
831537,BA,2015-11-06,147.94000244140625
831538,BA,2015-11-09,145.97999572753906
831539,BA,2015-11-10,145.14999389648438
831540,BA,2015-11-11,144.99000549316406
831541,BA,2015-11-12,142.5399932861328
831542,BA,2015-11-13,142.58999633789062
831543,BA,2015-11-16,144.4199981689453
831544,BA,2015-11-17,146.0800018310547
831545,BA,2015-11-18,148.27999877929688
831546,BA,2015-11-19,149.24000549316406
831547,BA,2015-11-20,149.39999389648438
831548,BA,2015-11-23,148.33999633789062
831549,BA,2015-11-24,148.64999389648438
831550,BA,2015-11-25,147.42999267578125
831551,BA,2015-11-27,146.9499969482422
831552,BA,2015-11-30,145.4499969482422
831553,BA,2015-12-01,147.74000549316406
831554,BA,2015-12-02,146.9600067138672
831555,BA,2015-12-03,145.55999755859375
831556,BA,2015-12-04,148.5
831557,BA,2015-12-07,148.4499969482422
831558,BA,2015-12-08,144.99000549316406
831559,BA,2015-12-09,144.24000549316406
831560,BA,2015-12-10,146.41000366210938
831561,BA,2015-12-11,144.6199951171875
831562,BA,2015-12-14,143.0
831563,BA,2015-12-15,146.52999877929688
831564,BA,2015-12-16,148.11000061035156
831565,BA,2015-12-17,145.55999755859375
831566,BA,2015-12-18,139.5800018310547
831567,BA,2015-12-21,140.89999389648438
831568,BA,2015-12-22,142.3800048828125
831569,BA,2015-12-23,144.05999755859375
831570,BA,2015-12-24,143.52999877929688
831571,BA,2015-12-28,144.5399932861328
831572,BA,2015-12-29,147.35000610351562
831573,BA,2015-12-30,146.41000366210938
831574,BA,2015-12-31,144.58999633789062
831575,BA,2016-01-04,140.5
831576,BA,2016-01-05,141.07000732421875
831577,BA,2016-01-06,138.8300018310547
831578,BA,2016-01-07,133.00999450683594
831579,BA,2016-01-08,129.99000549316406
831580,BA,2016-01-11,130.2100067138672
831581,BA,2016-01-12,131.9199981689453
831582,BA,2016-01-13,128.1199951171875
831583,BA,2016-01-14,129.1999969482422
831584,BA,2016-01-15,125.62999725341795
831585,BA,2016-01-19,126.05999755859376
831586,BA,2016-01-20,122.13999938964844
831587,BA,2016-01-21,123.4000015258789
831588,BA,2016-01-22,124.61000061035156
831589,BA,2016-01-25,124.01000213623048
831590,BA,2016-01-26,128.00999450683594
831591,BA,2016-01-27,116.58000183105467
831592,BA,2016-01-28,118.01000213623048
831593,BA,2016-01-29,120.12999725341795
831594,BA,2016-02-01,121.55999755859376
831595,BA,2016-02-02,117.5199966430664
831596,BA,2016-02-03,121.87000274658205
831597,BA,2016-02-04,123.61000061035156
831598,BA,2016-02-05,122.55999755859376
831599,BA,2016-02-08,119.47000122070312
831600,BA,2016-02-09,118.87999725341795
831601,BA,2016-02-10,116.36000061035156
831602,BA,2016-02-11,108.44000244140624
831603,BA,2016-02-12,108.62999725341795
831604,BA,2016-02-16,112.5999984741211
831605,BA,2016-02-17,116.33999633789062
831606,BA,2016-02-18,117.56999969482422
831607,BA,2016-02-19,115.16000366210938
831608,BA,2016-02-22,117.38999938964844
831609,BA,2016-02-23,116.9000015258789
831610,BA,2016-02-24,115.58999633789062
831611,BA,2016-02-25,116.81999969482422
831612,BA,2016-02-26,118.16000366210938
831613,BA,2016-02-29,118.18000030517578
831614,BA,2016-03-01,119.95999908447266
831615,BA,2016-03-02,119.6500015258789
831616,BA,2016-03-03,119.61000061035156
831617,BA,2016-03-04,121.06999969482422
831618,BA,2016-03-07,122.9000015258789
831619,BA,2016-03-08,122.3499984741211
831620,BA,2016-03-09,122.86000061035156
831621,BA,2016-03-10,122.94000244140624
831622,BA,2016-03-11,124.62999725341795
831623,BA,2016-03-14,126.33999633789062
831624,BA,2016-03-15,126.36000061035156
831625,BA,2016-03-16,127.56999969482422
831626,BA,2016-03-17,130.6999969482422
831627,BA,2016-03-18,133.9600067138672
831628,BA,2016-03-21,135.86000061035156
831629,BA,2016-03-22,135.1199951171875
831630,BA,2016-03-23,132.86000061035156
831631,BA,2016-03-24,132.1199951171875
831632,BA,2016-03-28,131.2899932861328
831633,BA,2016-03-29,130.8800048828125
831634,BA,2016-03-30,128.5800018310547
831635,BA,2016-03-31,126.94000244140624
831636,BA,2016-04-01,126.95999908447266
831637,BA,2016-04-04,126.33999633789062
831638,BA,2016-04-05,127.02999877929688
831639,BA,2016-04-06,127.93000030517578
831640,BA,2016-04-07,127.0
831641,BA,2016-04-08,127.87999725341795
831642,BA,2016-04-11,127.91000366210938
831643,BA,2016-04-12,129.47000122070312
831644,BA,2016-04-13,131.13999938964844
831645,BA,2016-04-14,130.85000610351562
831646,BA,2016-04-15,131.1300048828125
831647,BA,2016-04-18,131.97000122070312
831648,BA,2016-04-19,132.67999267578125
831649,BA,2016-04-20,130.57000732421875
831650,BA,2016-04-21,130.74000549316406
831651,BA,2016-04-22,131.0500030517578
831652,BA,2016-04-25,130.75
831653,BA,2016-04-26,133.24000549316406
831654,BA,2016-04-27,137.0800018310547
831655,BA,2016-04-28,134.8000030517578
831656,BA,2016-04-29,134.8000030517578
831657,BA,2016-05-02,134.00999450683594
831658,BA,2016-05-03,132.49000549316406
831659,BA,2016-05-04,130.88999938964844
831660,BA,2016-05-05,132.0800018310547
831661,BA,2016-05-06,133.25999450683594
831662,BA,2016-05-09,132.10000610351562
831663,BA,2016-05-10,134.72000122070312
831664,BA,2016-05-11,133.0
831665,BA,2016-05-12,134.4199981689453
831666,BA,2016-05-13,132.1199951171875
831667,BA,2016-05-16,134.13999938964844
831668,BA,2016-05-17,132.55999755859375
831669,BA,2016-05-18,130.99000549316406
831670,BA,2016-05-19,128.0800018310547
831671,BA,2016-05-20,127.38999938964844
831672,BA,2016-05-23,127.58000183105467
831673,BA,2016-05-24,127.5
831674,BA,2016-05-25,128.86000061035156
831675,BA,2016-05-26,129.30999755859375
831676,BA,2016-05-27,129.22000122070312
831677,BA,2016-05-31,126.1500015258789
831678,BA,2016-06-01,126.41000366210938
831679,BA,2016-06-02,126.8499984741211
831680,BA,2016-06-03,127.37999725341795
831681,BA,2016-06-06,131.89999389648438
831682,BA,2016-06-07,131.92999267578125
831683,BA,2016-06-08,133.0
831684,BA,2016-06-09,133.10000610351562
831685,BA,2016-06-10,131.13999938964844
831686,BA,2016-06-13,129.9199981689453
831687,BA,2016-06-14,130.5
831688,BA,2016-06-15,130.16000366210938
831689,BA,2016-06-16,129.3699951171875
831690,BA,2016-06-17,129.82000732421875
831691,BA,2016-06-20,132.75
831692,BA,2016-06-21,131.52000427246094
831693,BA,2016-06-22,131.77000427246094
831694,BA,2016-06-23,133.5500030517578
831695,BA,2016-06-24,126.5199966430664
831696,BA,2016-06-27,122.6999969482422
831697,BA,2016-06-28,123.88999938964844
831698,BA,2016-06-29,126.98999786376952
831699,BA,2016-06-30,129.8699951171875
831700,BA,2016-07-01,129.69000244140625
831701,BA,2016-07-05,126.97000122070312
831702,BA,2016-07-06,126.95999908447266
831703,BA,2016-07-07,127.16999816894533
831704,BA,2016-07-08,130.08999633789062
831705,BA,2016-07-11,132.0399932861328
831706,BA,2016-07-12,130.80999755859375
831707,BA,2016-07-13,130.11000061035156
831708,BA,2016-07-14,131.5500030517578
831709,BA,2016-07-15,132.38999938964844
831710,BA,2016-07-18,133.42999267578125
831711,BA,2016-07-19,134.66000366210938
831712,BA,2016-07-20,134.72000122070312
831713,BA,2016-07-21,133.52999877929688
831714,BA,2016-07-22,133.47000122070312
831715,BA,2016-07-25,132.94000244140625
831716,BA,2016-07-26,134.85000610351562
831717,BA,2016-07-27,135.9600067138672
831718,BA,2016-07-28,133.00999450683594
831719,BA,2016-07-29,133.66000366210938
831720,BA,2016-08-01,133.2100067138672
831721,BA,2016-08-02,131.60000610351562
831722,BA,2016-08-03,131.8699951171875
831723,BA,2016-08-04,131.2100067138672
831724,BA,2016-08-05,131.72999572753906
831725,BA,2016-08-08,132.19000244140625
831726,BA,2016-08-09,132.6199951171875
831727,BA,2016-08-10,132.27999877929688
831728,BA,2016-08-11,133.0
831729,BA,2016-08-12,133.10000610351562
831730,BA,2016-08-15,134.66000366210938
831731,BA,2016-08-16,135.0
831732,BA,2016-08-17,134.72000122070312
831733,BA,2016-08-18,135.0
831734,BA,2016-08-19,134.44000244140625
831735,BA,2016-08-22,134.99000549316406
831736,BA,2016-08-23,134.13999938964844
831737,BA,2016-08-24,133.2899932861328
831738,BA,2016-08-25,132.97999572753906
831739,BA,2016-08-26,132.22999572753906
831740,BA,2016-08-29,132.89999389648438
831741,BA,2016-08-30,130.80999755859375
831742,BA,2016-08-31,129.4499969482422
831743,BA,2016-09-01,129.89999389648438
831744,BA,2016-09-02,131.16000366210938
831745,BA,2016-09-06,132.99000549316406
831746,BA,2016-09-07,132.63999938964844
831747,BA,2016-09-08,132.89999389648438
831748,BA,2016-09-09,128.52999877929688
831749,BA,2016-09-12,130.1199951171875
831750,BA,2016-09-13,128.75999450683594
831751,BA,2016-09-14,127.66999816894533
831752,BA,2016-09-15,127.7699966430664
831753,BA,2016-09-16,126.6999969482422
831754,BA,2016-09-19,127.4800033569336
831755,BA,2016-09-20,127.79000091552734
831756,BA,2016-09-21,130.55999755859375
831757,BA,2016-09-22,131.8699951171875
831758,BA,2016-09-23,131.77999877929688
831759,BA,2016-09-26,130.57000732421875
831760,BA,2016-09-27,131.32000732421875
831761,BA,2016-09-28,132.22999572753906
831762,BA,2016-09-29,131.02999877929688
831763,BA,2016-09-30,131.74000549316406
831764,BA,2016-10-03,132.3800048828125
831765,BA,2016-10-04,132.25
831766,BA,2016-10-05,134.66000366210938
831767,BA,2016-10-06,134.4199981689453
831768,BA,2016-10-07,133.85000610351562
831769,BA,2016-10-10,135.83999633789062
831770,BA,2016-10-11,133.74000549316406
831771,BA,2016-10-12,133.16000366210938
831772,BA,2016-10-13,133.3800048828125
831773,BA,2016-10-14,133.5
831774,BA,2016-10-17,134.0
831775,BA,2016-10-18,135.10000610351562
831776,BA,2016-10-19,136.17999267578125
831777,BA,2016-10-20,135.83999633789062
831778,BA,2016-10-21,135.6300048828125
831779,BA,2016-10-24,137.4499969482422
831780,BA,2016-10-25,139.02000427246094
831781,BA,2016-10-26,145.5399932861328
831782,BA,2016-10-27,143.30999755859375
831783,BA,2016-10-28,143.00999450683594
831784,BA,2016-10-31,142.42999267578125
831785,BA,2016-11-01,142.41000366210938
831786,BA,2016-11-02,140.75
831787,BA,2016-11-03,140.02000427246094
831788,BA,2016-11-04,139.5399932861328
831789,BA,2016-11-07,143.02999877929688
831790,BA,2016-11-08,142.1999969482422
831791,BA,2016-11-09,145.08999633789062
831792,BA,2016-11-10,147.69000244140625
831793,BA,2016-11-11,148.52000427246094
831794,BA,2016-11-14,149.99000549316406
831795,BA,2016-11-15,148.11000061035156
831796,BA,2016-11-16,146.44000244140625
831797,BA,2016-11-17,145.3300018310547
831798,BA,2016-11-18,146.35000610351562
831799,BA,2016-11-21,147.02000427246094
831800,BA,2016-11-22,149.52000427246094
831801,BA,2016-11-23,149.74000549316406
831802,BA,2016-11-25,150.0399932861328
831803,BA,2016-11-28,149.77000427246094
831804,BA,2016-11-29,151.63999938964844
831805,BA,2016-11-30,150.55999755859375
831806,BA,2016-12-01,152.38999938964844
831807,BA,2016-12-02,152.25
831808,BA,2016-12-05,152.16000366210938
831809,BA,2016-12-06,152.24000549316406
831810,BA,2016-12-07,154.13999938964844
831811,BA,2016-12-08,155.38999938964844
831812,BA,2016-12-09,156.49000549316406
831813,BA,2016-12-12,157.16000366210938
831814,BA,2016-12-13,156.66000366210938
831815,BA,2016-12-14,154.47000122070312
831816,BA,2016-12-15,153.77000427246094
831817,BA,2016-12-16,154.5
831818,BA,2016-12-19,156.17999267578125
831819,BA,2016-12-20,156.38999938964844
831820,BA,2016-12-21,157.47999572753906
831821,BA,2016-12-22,157.4600067138672
831822,BA,2016-12-23,157.80999755859375
831823,BA,2016-12-27,157.47999572753906
831824,BA,2016-12-28,156.10000610351562
831825,BA,2016-12-29,155.69000244140625
831826,BA,2016-12-30,155.67999267578125
831827,BA,2017-01-03,156.97000122070312
831828,BA,2017-01-04,158.6199951171875
831829,BA,2017-01-05,158.7100067138672
831830,BA,2017-01-06,159.10000610351562
831831,BA,2017-01-09,158.32000732421875
831832,BA,2017-01-10,159.07000732421875
831833,BA,2017-01-11,159.39999389648438
831834,BA,2017-01-12,158.2899932861328
831835,BA,2017-01-13,158.8300018310547
831836,BA,2017-01-17,157.6699981689453
831837,BA,2017-01-18,158.32000732421875
831838,BA,2017-01-19,159.0
831839,BA,2017-01-20,159.52999877929688
831840,BA,2017-01-23,157.83999633789062
831841,BA,2017-01-24,160.5500030517578
831842,BA,2017-01-25,167.36000061035156
831843,BA,2017-01-26,169.1199951171875
831844,BA,2017-01-27,167.6999969482422
831845,BA,2017-01-30,165.57000732421875
831846,BA,2017-01-31,163.4199981689453
831847,BA,2017-02-01,163.97000122070312
831848,BA,2017-02-02,162.25999450683594
831849,BA,2017-02-03,162.39999389648438
831850,BA,2017-02-06,163.97999572753906
831851,BA,2017-02-07,166.5
831852,BA,2017-02-08,163.80999755859375
831853,BA,2017-02-09,164.27999877929688
831854,BA,2017-02-10,166.22999572753906
831855,BA,2017-02-13,168.02999877929688
831856,BA,2017-02-14,168.5
831857,BA,2017-02-15,169.3000030517578
831858,BA,2017-02-16,170.80999755859375
831859,BA,2017-02-17,172.7100067138672
831860,BA,2017-02-21,175.55999755859375
831861,BA,2017-02-22,175.36000061035156
831862,BA,2017-02-23,176.86000061035156
831863,BA,2017-02-24,177.44000244140625
831864,BA,2017-02-27,179.42999267578125
831865,BA,2017-02-28,180.22999572753903
831866,BA,2017-03-01,183.91000366210935
831867,BA,2017-03-02,182.9900054931641
831868,BA,2017-03-03,182.17999267578125
831869,BA,2017-03-06,180.92999267578125
831870,BA,2017-03-07,182.0200042724609
831871,BA,2017-03-08,181.7400054931641
831872,BA,2017-03-09,180.57000732421875
831873,BA,2017-03-10,178.6999969482422
831874,BA,2017-03-13,179.0500030517578
831875,BA,2017-03-14,178.72999572753906
831876,BA,2017-03-15,178.7100067138672
831877,BA,2017-03-16,178.19000244140625
831878,BA,2017-03-17,180.10000610351562
831879,BA,2017-03-20,179.38999938964844
831880,BA,2017-03-21,175.9600067138672
831881,BA,2017-03-22,176.97999572753906
831882,BA,2017-03-23,177.25999450683594
831883,BA,2017-03-24,175.82000732421875
831884,BA,2017-03-27,176.10000610351562
831885,BA,2017-03-28,177.36000061035156
831886,BA,2017-03-29,177.6300048828125
831887,BA,2017-03-30,177.97999572753906
831888,BA,2017-03-31,176.86000061035156
831889,BA,2017-04-03,176.64999389648438
831890,BA,2017-04-04,178.6999969482422
831891,BA,2017-04-05,177.0800018310547
831892,BA,2017-04-06,177.3699951171875
831893,BA,2017-04-07,178.85000610351562
831894,BA,2017-04-10,177.55999755859375
831895,BA,2017-04-11,178.57000732421875
831896,BA,2017-04-12,176.0500030517578
831897,BA,2017-04-13,175.6199951171875
831898,BA,2017-04-17,179.02000427246094
831899,BA,2017-04-18,177.85000610351562
831900,BA,2017-04-19,178.39999389648438
831901,BA,2017-04-20,179.3000030517578
831902,BA,2017-04-21,180.3800048828125
831903,BA,2017-04-24,182.05999755859372
831904,BA,2017-04-25,183.50999450683597
831905,BA,2017-04-26,181.7100067138672
831906,BA,2017-04-27,183.22000122070312
831907,BA,2017-04-28,184.8300018310547
831908,BA,2017-05-01,182.38999938964844
831909,BA,2017-05-02,183.44000244140625
831910,BA,2017-05-03,183.38999938964844
831911,BA,2017-05-04,183.07000732421875
831912,BA,2017-05-05,185.00999450683597
831913,BA,2017-05-08,186.0200042724609
831914,BA,2017-05-09,186.91000366210935
831915,BA,2017-05-10,183.17999267578125
831916,BA,2017-05-11,183.94000244140625
831917,BA,2017-05-12,183.25
831918,BA,2017-05-15,182.38999938964844
831919,BA,2017-05-16,182.6999969482422
831920,BA,2017-05-17,178.77999877929688
831921,BA,2017-05-18,177.39999389648438
831922,BA,2017-05-19,180.75999450683597
831923,BA,2017-05-22,183.6699981689453
831924,BA,2017-05-23,183.4900054931641
831925,BA,2017-05-24,185.25
831926,BA,2017-05-25,187.07000732421875
831927,BA,2017-05-26,186.58999633789065
831928,BA,2017-05-30,186.8800048828125
831929,BA,2017-05-31,187.6300048828125
831930,BA,2017-06-01,187.32000732421875
831931,BA,2017-06-02,190.22999572753903
831932,BA,2017-06-05,188.9499969482422
831933,BA,2017-06-06,186.75
831934,BA,2017-06-07,188.1000061035156
831935,BA,2017-06-08,189.92999267578125
831936,BA,2017-06-09,190.02999877929688
831937,BA,2017-06-12,190.0
831938,BA,2017-06-13,191.08999633789065
831939,BA,2017-06-14,192.3800048828125
831940,BA,2017-06-15,195.4499969482422
831941,BA,2017-06-16,196.44000244140625
831942,BA,2017-06-19,199.0800018310547
831943,BA,2017-06-20,198.3300018310547
831944,BA,2017-06-21,199.1699981689453
831945,BA,2017-06-22,199.44000244140625
831946,BA,2017-06-23,202.22999572753903
831947,BA,2017-06-26,199.97999572753903
831948,BA,2017-06-27,198.88999938964844
831949,BA,2017-06-28,199.6199951171875
831950,BA,2017-06-29,197.4600067138672
831951,BA,2017-06-30,197.75
831952,BA,2017-07-03,198.58999633789065
831953,BA,2017-07-05,201.80999755859372
831954,BA,2017-07-06,201.47999572753903
831955,BA,2017-07-07,202.3699951171875
831956,BA,2017-07-10,203.9600067138672
831957,BA,2017-07-11,206.2700042724609
831958,BA,2017-07-12,206.44000244140625
831959,BA,2017-07-13,206.22999572753903
831960,BA,2017-07-14,208.50999450683597
831961,BA,2017-07-17,209.0
831962,BA,2017-07-18,208.2400054931641
831963,BA,2017-07-19,210.8800048828125
831964,BA,2017-07-20,210.27999877929688
831965,BA,2017-07-21,212.13999938964844
831966,BA,2017-07-24,212.17999267578125
831967,BA,2017-07-25,212.4600067138672
831968,BA,2017-07-26,233.4499969482422
831969,BA,2017-07-27,241.0
831970,BA,2017-07-28,241.2700042724609
831971,BA,2017-07-31,242.4600067138672
831972,BA,2017-08-01,239.44000244140625
831973,BA,2017-08-02,237.9499969482422
831974,BA,2017-08-03,238.25
831975,BA,2017-08-04,237.7100067138672
831976,BA,2017-08-07,240.22999572753903
831977,BA,2017-08-08,239.5
831978,BA,2017-08-09,234.30999755859372
831979,BA,2017-08-10,232.8800048828125
831980,BA,2017-08-11,234.8800048828125
831981,BA,2017-08-14,237.1499938964844
831982,BA,2017-08-15,239.1699981689453
831983,BA,2017-08-16,237.58999633789065
831984,BA,2017-08-17,235.58999633789065
831985,BA,2017-08-18,235.7700042724609
831986,BA,2017-08-21,235.67999267578125
831987,BA,2017-08-22,239.75
831988,BA,2017-08-23,238.08999633789065
831989,BA,2017-08-24,238.7400054931641
831990,BA,2017-08-25,235.88999938964844
831991,BA,2017-08-28,237.17999267578125
831992,BA,2017-08-29,240.4900054931641
831993,BA,2017-08-30,240.4600067138672
831994,BA,2017-08-31,239.66000366210935
831995,BA,2017-09-01,240.3300018310547
831996,BA,2017-09-05,237.0
831997,BA,2017-09-06,234.6199951171875
831998,BA,2017-09-07,236.30999755859372
831999,BA,2017-09-08,238.77999877929688
832000,BA,2017-09-11,240.58999633789065
832001,BA,2017-09-12,240.5800018310547
832002,BA,2017-09-13,241.92999267578125
832003,BA,2017-09-14,245.22999572753903
832004,BA,2017-09-15,249.0
832005,BA,2017-09-18,253.0800018310547
832006,BA,2017-09-19,252.4600067138672
832007,BA,2017-09-20,255.4600067138672
832008,BA,2017-09-21,256.0400085449219
832009,BA,2017-09-22,256.45001220703125
832010,BA,2017-09-25,254.32000732421875
832011,BA,2017-09-26,253.6999969482422
832012,BA,2017-09-27,255.27999877929688
832013,BA,2017-09-28,254.2700042724609
832014,BA,2017-09-29,254.2100067138672
832015,BA,2017-10-02,255.9900054931641
832016,BA,2017-10-03,255.4600067138672
832017,BA,2017-10-04,255.75999450683597
832018,BA,2017-10-05,258.8900146484375
832019,BA,2017-10-06,258.5799865722656
832020,BA,2017-10-09,258.3900146484375
832021,BA,2017-10-10,260.92999267578125
832022,BA,2017-10-11,261.44000244140625
832023,BA,2017-10-12,261.9100036621094
832024,BA,2017-10-13,260.739990234375
832025,BA,2017-10-16,259.75
832026,BA,2017-10-17,258.6199951171875
832027,BA,2017-10-18,260.0400085449219
832028,BA,2017-10-19,259.0400085449219
832029,BA,2017-10-20,264.75
832030,BA,2017-10-23,262.32000732421875
832031,BA,2017-10-24,266.0
832032,BA,2017-10-25,258.4200134277344
832033,BA,2017-10-26,259.2699890136719
832034,BA,2017-10-27,256.4599914550781
832035,BA,2017-10-30,259.25
832036,BA,2017-10-31,257.9800109863281
832037,BA,2017-11-01,258.5
832038,BA,2017-11-02,262.6300048828125
832039,BA,2017-11-03,261.75
832040,BA,2017-11-06,264.07000732421875
832041,BA,2017-11-07,266.1300048828125
832042,BA,2017-11-08,265.57000732421875
832043,BA,2017-11-09,262.70001220703125
832044,BA,2017-11-10,260.8500061035156
832045,BA,2017-11-13,262.4200134277344
832046,BA,2017-11-14,261.760009765625
832047,BA,2017-11-15,262.8599853515625
832048,BA,2017-11-16,263.70001220703125
832049,BA,2017-11-17,262.260009765625
832050,BA,2017-11-20,264.6300048828125
832051,BA,2017-11-21,266.989990234375
832052,BA,2017-11-22,265.1499938964844
832053,BA,2017-11-24,265.8800048828125
832054,BA,2017-11-27,265.5799865722656
832055,BA,2017-11-28,267.989990234375
832056,BA,2017-11-29,269.29998779296875
832057,BA,2017-11-30,276.79998779296875
832058,BA,2017-12-01,271.3800048828125
832059,BA,2017-12-04,277.9700012207031
832060,BA,2017-12-05,275.5400085449219
832061,BA,2017-12-06,278.2699890136719
832062,BA,2017-12-07,281.9700012207031
832063,BA,2017-12-08,285.8999938964844
832064,BA,2017-12-11,283.1600036621094
832065,BA,2017-12-12,289.94000244140625
832066,BA,2017-12-13,291.8399963378906
832067,BA,2017-12-14,293.8800048828125
832068,BA,2017-12-15,293.94000244140625
832069,BA,2017-12-18,296.1400146484375
832070,BA,2017-12-19,297.25
832071,BA,2017-12-20,297.8999938964844
832072,BA,2017-12-21,295.0299987792969
832073,BA,2017-12-22,295.1000061035156
832074,BA,2017-12-26,295.3599853515625
832075,BA,2017-12-27,295.6199951171875
832076,BA,2017-12-28,296.3500061035156
832077,BA,2017-12-29,294.9100036621094
832078,BA,2018-01-02,296.8399963378906
832079,BA,2018-01-03,297.79998779296875
832080,BA,2018-01-04,296.6700134277344
832081,BA,2018-01-05,308.8399963378906
832082,BA,2018-01-08,310.1499938964844
832083,BA,2018-01-09,318.42999267578125
832084,BA,2018-01-10,320.260009765625
832085,BA,2018-01-11,328.1199951171875
832086,BA,2018-01-12,336.2099914550781
832087,BA,2018-01-16,335.1600036621094
832088,BA,2018-01-17,351.010009765625
832089,BA,2018-01-18,340.1600036621094
832090,BA,2018-01-19,337.7300109863281
832091,BA,2018-01-22,338.0
832092,BA,2018-01-23,335.5899963378906
832093,BA,2018-01-24,334.69000244140625
832094,BA,2018-01-25,343.1099853515625
832095,BA,2018-01-26,343.2200012207031
832096,BA,2018-01-29,340.82000732421875
832097,BA,2018-01-30,337.7099914550781
832098,BA,2018-01-31,354.3699951171875
832099,BA,2018-02-01,356.94000244140625
832100,BA,2018-02-02,348.9100036621094
832101,BA,2018-02-05,328.8800048828125
832102,BA,2018-02-06,340.9100036621094
832103,BA,2018-02-07,348.1199951171875
832104,BA,2018-02-08,329.6600036621094
832105,BA,2018-02-09,332.8299865722656
832106,BA,2018-02-12,343.79998779296875
832107,BA,2018-02-13,343.1600036621094
832108,BA,2018-02-14,344.8500061035156
832109,BA,2018-02-15,356.4599914550781
832110,BA,2018-02-16,355.0400085449219
832111,BA,2018-02-20,353.3500061035156
832112,BA,2018-02-21,352.3699951171875
832113,BA,2018-02-22,355.9200134277344
832114,BA,2018-02-23,356.6600036621094
832115,BA,2018-02-26,363.4800109863281
832116,BA,2018-02-27,364.6400146484375
832117,BA,2018-02-28,362.2099914550781
832118,BA,2018-03-01,349.69000244140625
832119,BA,2018-03-02,344.6700134277344
832120,BA,2018-03-05,352.75
832121,BA,2018-03-06,348.9200134277344
832122,BA,2018-03-07,347.0400085449219
832123,BA,2018-03-08,348.7300109863281
832124,BA,2018-03-09,354.5199890136719
832125,BA,2018-03-12,344.19000244140625
832126,BA,2018-03-13,338.6700134277344
832127,BA,2018-03-14,330.260009765625
832128,BA,2018-03-15,329.9800109863281
832129,BA,2018-03-16,330.4700012207031
832130,BA,2018-03-19,331.760009765625
832131,BA,2018-03-20,337.6300048828125
832132,BA,2018-03-21,337.1000061035156
832133,BA,2018-03-22,319.6099853515625
832134,BA,2018-03-23,321.0
832135,BA,2018-03-26,328.9700012207031
832136,BA,2018-03-27,321.1199951171875
832137,BA,2018-03-28,320.0199890136719
832138,BA,2018-03-29,327.8800048828125
832139,BA,2018-04-02,322.44000244140625
832140,BA,2018-04-03,330.82000732421875
832141,BA,2018-04-04,327.44000244140625
832142,BA,2018-04-05,336.3999938964844
832143,BA,2018-04-06,326.1199951171875
832144,BA,2018-04-09,322.4800109863281
832145,BA,2018-04-10,334.8299865722656
832146,BA,2018-04-11,327.3599853515625
832147,BA,2018-04-12,337.4800109863281
832148,BA,2018-04-13,329.2799987792969
832149,BA,2018-04-16,331.7699890136719
832150,BA,2018-04-17,336.7200012207031
832151,BA,2018-04-18,341.0
832152,BA,2018-04-19,340.6400146484375
832153,BA,2018-04-20,338.6700134277344
832154,BA,2018-04-23,338.8399963378906
832155,BA,2018-04-24,329.0599975585937
832156,BA,2018-04-25,342.8599853515625
832157,BA,2018-04-26,342.7900085449219
832158,BA,2018-04-27,340.8800048828125
832159,BA,2018-04-30,333.5599975585937
832160,BA,2018-05-01,329.5400085449219
832161,BA,2018-05-02,324.19000244140625
832162,BA,2018-05-03,330.69000244140625
832163,BA,2018-05-04,334.42999267578125
832164,BA,2018-05-07,340.42999267578125
832165,BA,2018-05-08,338.3699951171875
832166,BA,2018-05-09,344.5
832167,BA,2018-05-10,344.07000732421875
832168,BA,2018-05-11,342.4599914550781
832169,BA,2018-05-14,344.5899963378906
832170,BA,2018-05-15,342.1199951171875
832171,BA,2018-05-16,340.9700012207031
832172,BA,2018-05-17,344.1400146484375
832173,BA,2018-05-18,351.2300109863281
832174,BA,2018-05-21,363.9200134277344
832175,BA,2018-05-22,355.0199890136719
832176,BA,2018-05-23,359.2099914550781
832177,BA,2018-05-24,359.0
832178,BA,2018-05-25,360.0899963378906
832179,BA,2018-05-29,352.4800109863281
832180,BA,2018-05-30,358.19000244140625
832181,BA,2018-05-31,352.1600036621094
832182,BA,2018-06-01,356.7200012207031
832183,BA,2018-06-04,360.7300109863281
832184,BA,2018-06-05,360.1000061035156
832185,BA,2018-06-06,371.55999755859375
832186,BA,2018-06-07,368.5299987792969
832187,BA,2018-06-08,369.5
832188,BA,2018-06-11,370.9400024414063
832189,BA,2018-06-12,370.6199951171875
832190,BA,2018-06-13,363.8500061035156
832191,BA,2018-06-14,362.4200134277344
832192,BA,2018-06-15,357.8800048828125
832193,BA,2018-06-18,354.739990234375
832194,BA,2018-06-19,341.1199951171875
832195,BA,2018-06-20,342.69000244140625
832196,BA,2018-06-21,337.6600036621094
832197,BA,2018-06-22,338.9100036621094
832198,BA,2018-06-25,331.20001220703125
832199,BA,2018-06-26,331.29998779296875
832200,BA,2018-06-27,329.82000732421875
832201,BA,2018-06-28,334.6499938964844
832202,BA,2018-06-29,335.510009765625
832203,BA,2018-07-02,336.0799865722656
832204,BA,2018-07-03,332.92999267578125
832205,BA,2018-07-05,333.17999267578125
832206,BA,2018-07-06,334.6400146484375
832207,BA,2018-07-09,341.9200134277344
832208,BA,2018-07-10,347.1600036621094
832209,BA,2018-07-11,340.6000061035156
832210,BA,2018-07-12,346.0299987792969
832211,BA,2018-07-13,350.7900085449219
832212,BA,2018-07-16,356.1000061035156
832213,BA,2018-07-17,356.8800048828125
832214,BA,2018-07-18,360.2300109863281
832215,BA,2018-07-19,355.3299865722656
832216,BA,2018-07-20,354.8999938964844
832217,BA,2018-07-23,353.2699890136719
832218,BA,2018-07-24,358.2699890136719
832219,BA,2018-07-25,355.9200134277344
832220,BA,2018-07-26,359.32000732421875
832221,BA,2018-07-27,360.6499938964844
832222,BA,2018-07-30,351.0599975585937
832223,BA,2018-07-31,356.29998779296875
832224,BA,2018-08-01,352.760009765625
832225,BA,2018-08-02,349.7300109863281
832226,BA,2018-08-03,348.44000244140625
832227,BA,2018-08-06,346.57000732421875
832228,BA,2018-08-07,350.760009765625
832229,BA,2018-08-08,347.7799987792969
832230,BA,2018-08-09,343.7200012207031
832231,BA,2018-08-10,339.4100036621094
832232,BA,2018-08-13,338.3599853515625
832233,BA,2018-08-14,339.1400146484375
832234,BA,2018-08-15,331.760009765625
832235,BA,2018-08-16,345.9800109863281
832236,BA,2018-08-17,346.3999938964844
832237,BA,2018-08-20,350.739990234375
832238,BA,2018-08-21,353.7699890136719
832239,BA,2018-08-22,350.0299987792969
832240,BA,2018-08-23,347.4800109863281
832241,BA,2018-08-24,349.3800048828125
832242,BA,2018-08-27,353.739990234375
832243,BA,2018-08-28,351.2099914550781
832244,BA,2018-08-29,350.19000244140625
832245,BA,2018-08-30,346.8999938964844
832246,BA,2018-08-31,342.7900085449219
832247,BA,2018-09-04,346.25
832248,BA,2018-09-05,346.67999267578125
832249,BA,2018-09-06,351.2699890136719
832250,BA,2018-09-07,349.2799987792969
832251,BA,2018-09-10,341.8599853515625
832252,BA,2018-09-11,345.25
832253,BA,2018-09-12,353.4100036621094
832254,BA,2018-09-13,355.4599914550781
832255,BA,2018-09-14,359.79998779296875
832256,BA,2018-09-17,355.9599914550781
832257,BA,2018-09-18,363.5799865722656
832258,BA,2018-09-19,365.2200012207031
832259,BA,2018-09-20,367.4599914550781
832260,BA,2018-09-21,372.2300109863281
832261,BA,2018-09-24,367.989990234375
832262,BA,2018-09-25,367.2300109863281
832263,BA,2018-09-26,365.0299987792969
832264,BA,2018-09-27,367.3900146484375
832265,BA,2018-09-28,371.8999938964844
832266,BA,2018-10-01,382.2900085449219
832267,BA,2018-10-02,386.3699951171875
832268,BA,2018-10-03,392.2999877929688
832269,BA,2018-10-04,389.989990234375
832270,BA,2018-10-05,386.4700012207031
832271,BA,2018-10-08,385.7699890136719
832272,BA,2018-10-09,385.4400024414063
832273,BA,2018-10-10,367.4700012207031
832274,BA,2018-10-11,358.1099853515625
832275,BA,2018-10-12,360.1099853515625
832276,BA,2018-10-15,358.8800048828125
832277,BA,2018-10-16,368.25
832278,BA,2018-10-17,365.5
832279,BA,2018-10-18,359.3500061035156
832280,BA,2018-10-19,356.260009765625
832281,BA,2018-10-22,355.9800109863281
832282,BA,2018-10-23,350.04998779296875
832283,BA,2018-10-24,354.6499938964844
832284,BA,2018-10-25,363.7699890136719
832285,BA,2018-10-26,359.2699890136719
832286,BA,2018-10-29,335.5899963378906
832287,BA,2018-10-30,349.9100036621094
832288,BA,2018-10-31,354.8599853515625
832289,BA,2018-11-01,363.0700073242188
832290,BA,2018-11-02,357.75
832291,BA,2018-11-05,361.9800109863281
832292,BA,2018-11-06,366.4700012207031
832293,BA,2018-11-07,372.0199890136719
832294,BA,2018-11-08,370.7699890136719
832295,BA,2018-11-09,369.3399963378906
832296,BA,2018-11-12,357.0299987792969
832297,BA,2018-11-13,349.510009765625
832298,BA,2018-11-14,344.7200012207031
832299,BA,2018-11-15,341.57000732421875
832300,BA,2018-11-16,335.95001220703125
832301,BA,2018-11-19,320.94000244140625
832302,BA,2018-11-20,317.70001220703125
832303,BA,2018-11-21,317.32000732421875
832304,BA,2018-11-23,312.32000732421875
832305,BA,2018-11-26,316.3599853515625
832306,BA,2018-11-27,318.0299987792969
832307,BA,2018-11-28,333.5
832308,BA,2018-11-29,342.5599975585937
832309,BA,2018-11-30,346.760009765625
832310,BA,2018-12-03,359.9599914550781
832311,BA,2018-12-04,342.5
832312,BA,2018-12-06,331.8999938964844
832313,BA,2018-12-07,323.2200012207031
832314,BA,2018-12-10,326.3500061035156
832315,BA,2018-12-11,322.0299987792969
832316,BA,2018-12-12,326.69000244140625
832317,BA,2018-12-13,325.4700012207031
832318,BA,2018-12-14,318.75
832319,BA,2018-12-17,316.1300048828125
832320,BA,2018-12-18,328.0599975585937
832321,BA,2018-12-19,319.54998779296875
832322,BA,2018-12-20,313.04998779296875
832323,BA,2018-12-21,304.54998779296875
832324,BA,2018-12-24,294.1600036621094
832325,BA,2018-12-26,313.92999267578125
832326,BA,2018-12-27,317.1400146484375
832327,BA,2018-12-28,316.3800048828125
832328,BA,2018-12-31,322.5
832329,BA,2019-01-02,323.8099975585937
832330,BA,2019-01-03,310.8999938964844
832331,BA,2019-01-04,327.0799865722656
832332,BA,2019-01-07,328.1099853515625
832333,BA,2019-01-08,340.5299987792969
832334,BA,2019-01-09,343.8299865722656
832335,BA,2019-01-10,352.6099853515625
832336,BA,2019-01-11,352.8999938964844
832337,BA,2019-01-14,350.3599853515625
832338,BA,2019-01-15,352.239990234375
832339,BA,2019-01-16,352.0599975585937
832340,BA,2019-01-17,359.0899963378906
832341,BA,2019-01-18,364.7300109863281
832342,BA,2019-01-22,357.8999938964844
832343,BA,2019-01-23,358.6099853515625
832344,BA,2019-01-24,358.2699890136719
832345,BA,2019-01-25,364.2000122070313
832346,BA,2019-01-28,362.9700012207031
832347,BA,2019-01-29,364.9100036621094
832348,BA,2019-01-30,387.7200012207031
832349,BA,2019-01-31,385.6199951171875
832350,BA,2019-02-01,387.4299926757813
832351,BA,2019-02-04,397.0
832352,BA,2019-02-05,410.1799926757813
832353,BA,2019-02-06,411.1099853515625
832354,BA,2019-02-07,405.1700134277344
832355,BA,2019-02-08,404.9100036621094
832356,BA,2019-02-11,403.9500122070313
832357,BA,2019-02-12,410.7200012207031
832358,BA,2019-02-13,410.5799865722656
832359,BA,2019-02-14,409.8200073242188
832360,BA,2019-02-15,417.9700012207031
832361,BA,2019-02-19,416.260009765625
832362,BA,2019-02-20,421.5499877929688
832363,BA,2019-02-21,417.5799865722656
832364,BA,2019-02-22,424.0499877929688
832365,BA,2019-02-25,426.8699951171875
832366,BA,2019-02-26,426.7699890136719
832367,BA,2019-02-27,435.4400024414063
832368,BA,2019-02-28,439.9599914550781
832369,BA,2019-03-01,440.6199951171875
832370,BA,2019-03-04,432.6900024414063
832371,BA,2019-03-05,430.1199951171875
832372,BA,2019-03-06,424.4599914550781
832373,BA,2019-03-07,422.55999755859375
832374,BA,2019-03-08,422.5400085449219
832375,BA,2019-03-11,400.010009765625
832376,BA,2019-03-12,375.4100036621094
832377,BA,2019-03-13,377.1400146484375
832378,BA,2019-03-14,373.2999877929688
832379,BA,2019-03-15,378.989990234375
832380,BA,2019-03-18,372.2799987792969
832381,BA,2019-03-19,373.4299926757813
832382,BA,2019-03-20,376.1600036621094
832383,BA,2019-03-21,372.7000122070313
832384,BA,2019-03-22,362.1700134277344
832385,BA,2019-03-25,370.4599914550781
832386,BA,2019-03-26,370.3800048828125
832387,BA,2019-03-27,374.2099914550781
832388,BA,2019-03-28,374.4400024414063
832389,BA,2019-03-29,381.4200134277344
832390,BA,2019-04-01,391.5400085449219
832391,BA,2019-04-02,390.75
832392,BA,2019-04-03,384.739990234375
832393,BA,2019-04-04,395.8599853515625
832394,BA,2019-04-05,391.9299926757813
832395,BA,2019-04-08,374.5199890136719
832396,BA,2019-04-09,369.0400085449219
832397,BA,2019-04-10,364.9400024414063
832398,BA,2019-04-11,370.1600036621094
832399,BA,2019-04-12,379.6400146484375
832400,BA,2019-04-15,375.4599914550781
832401,BA,2019-04-16,381.7200012207031
832402,BA,2019-04-17,377.5199890136719
832403,BA,2019-04-18,380.0700073242188
832404,BA,2019-04-22,375.1700134277344
832405,BA,2019-04-23,374.0199890136719
832406,BA,2019-04-24,375.4599914550781
832407,BA,2019-04-25,382.7999877929688
832408,BA,2019-04-26,380.7900085449219
832409,BA,2019-04-29,379.0499877929688
832410,BA,2019-04-30,377.6900024414063
832411,BA,2019-05-01,376.7999877929688
832412,BA,2019-05-02,375.7999877929688
832413,BA,2019-05-03,376.4599914550781
832414,BA,2019-05-06,371.6000061035156
832415,BA,2019-05-07,357.2300109863281
832416,BA,2019-05-08,359.75
832417,BA,2019-05-09,354.1300048828125
832418,BA,2019-05-10,354.6700134277344
832419,BA,2019-05-13,337.3699951171875
832420,BA,2019-05-14,343.0400085449219
832421,BA,2019-05-15,345.6400146484375
832422,BA,2019-05-16,353.8099975585937
832423,BA,2019-05-17,355.0199890136719
832424,BA,2019-05-20,352.7900085449219
832425,BA,2019-05-21,358.75
832426,BA,2019-05-22,352.7799987792969
832427,BA,2019-05-23,350.54998779296875
832428,BA,2019-05-24,354.8999938964844
832429,BA,2019-05-28,354.8800048828125
832430,BA,2019-05-29,348.79998779296875
832431,BA,2019-05-30,349.8699951171875
832432,BA,2019-05-31,341.6099853515625
832433,BA,2019-06-03,338.8900146484375
832434,BA,2019-06-04,344.6199951171875
832435,BA,2019-06-05,348.75
832436,BA,2019-06-06,350.6400146484375
832437,BA,2019-06-07,353.70001220703125
832438,BA,2019-06-10,353.79998779296875
832439,BA,2019-06-11,349.3299865722656
832440,BA,2019-06-12,347.0299987792969
832441,BA,2019-06-13,348.8599853515625
832442,BA,2019-06-14,347.1600036621094
832443,BA,2019-06-17,354.8999938964844
832444,BA,2019-06-18,373.9599914550781
832445,BA,2019-06-19,368.55999755859375
832446,BA,2019-06-20,374.8800048828125
832447,BA,2019-06-21,371.8399963378906
832448,BA,2019-06-24,373.989990234375
832449,BA,2019-06-25,369.3200073242188
832450,BA,2019-06-26,374.9400024414063
832451,BA,2019-06-27,364.0199890136719
832452,BA,2019-06-28,364.010009765625
832453,BA,2019-07-01,356.4599914550781
832454,BA,2019-07-02,354.1600036621094
832455,BA,2019-07-03,354.4700012207031
832456,BA,2019-07-05,355.8599853515625
832457,BA,2019-07-08,351.1199951171875
832458,BA,2019-07-09,353.0899963378906
832459,BA,2019-07-10,352.29998779296875
832460,BA,2019-07-11,359.0
832461,BA,2019-07-12,365.3299865722656
832462,BA,2019-07-15,361.6099853515625
832463,BA,2019-07-16,362.75
832464,BA,2019-07-17,369.5199890136719
832465,BA,2019-07-18,361.1099853515625
832466,BA,2019-07-19,377.3599853515625
832467,BA,2019-07-22,373.4200134277344
832468,BA,2019-07-23,373.0700073242188
832469,BA,2019-07-24,361.4299926757813
832470,BA,2019-07-25,348.0899963378906
832471,BA,2019-07-26,345.0
832472,BA,2019-07-29,340.2099914550781
832473,BA,2019-07-30,347.4599914550781
832474,BA,2019-07-31,341.17999267578125
832475,BA,2019-08-01,334.2900085449219
832476,BA,2019-08-02,339.5599975585937
832477,BA,2019-08-05,331.0599975585937
832478,BA,2019-08-06,332.45001220703125
832479,BA,2019-08-07,331.3800048828125
832480,BA,2019-08-08,336.3500061035156
832481,BA,2019-08-09,337.54998779296875
832482,BA,2019-08-12,332.94000244140625
832483,BA,2019-08-13,332.8599853515625
832484,BA,2019-08-14,320.4200134277344
832485,BA,2019-08-15,328.0
832486,BA,2019-08-16,330.45001220703125
832487,BA,2019-08-19,333.7799987792969
832488,BA,2019-08-20,331.75
832489,BA,2019-08-21,339.989990234375
832490,BA,2019-08-22,354.4100036621094
832491,BA,2019-08-23,356.010009765625
832492,BA,2019-08-26,359.0400085449219
832493,BA,2019-08-27,354.7300109863281
832494,BA,2019-08-28,359.9700012207031
832495,BA,2019-08-29,362.739990234375
832496,BA,2019-08-30,364.0899963378906
832497,BA,2019-09-03,354.4200134277344
832498,BA,2019-09-04,356.5299987792969
832499,BA,2019-09-05,360.2999877929688
832500,BA,2019-09-06,363.0
832501,BA,2019-09-09,358.7799987792969
832502,BA,2019-09-10,369.489990234375
832503,BA,2019-09-11,382.9400024414063
832504,BA,2019-09-12,375.6300048828125
832505,BA,2019-09-13,379.760009765625
832506,BA,2019-09-16,378.8500061035156
832507,BA,2019-09-17,384.2000122070313
832508,BA,2019-09-18,386.4100036621094
832509,BA,2019-09-19,384.4400024414063
832510,BA,2019-09-20,379.3900146484375
832511,BA,2019-09-23,377.0299987792969
832512,BA,2019-09-24,381.6499938964844
832513,BA,2019-09-25,386.2000122070313
832514,BA,2019-09-26,386.8900146484375
832515,BA,2019-09-27,382.8599853515625
832516,BA,2019-09-30,380.4700012207031
832517,BA,2019-10-01,374.9400024414063
832518,BA,2019-10-02,367.3599853515625
832519,BA,2019-10-03,372.0700073242188
832520,BA,2019-10-04,375.7000122070313
832521,BA,2019-10-07,376.5400085449219
832522,BA,2019-10-08,374.1000061035156
832523,BA,2019-10-09,374.9599914550781
832524,BA,2019-10-10,371.0
832525,BA,2019-10-11,374.9200134277344
832526,BA,2019-10-14,373.1799926757813
832527,BA,2019-10-15,370.9599914550781
832528,BA,2019-10-16,372.4299926757813
832529,BA,2019-10-17,369.05999755859375
832530,BA,2019-10-18,344.0
832531,BA,2019-10-21,331.0599975585937
832532,BA,2019-10-22,337.0
832533,BA,2019-10-23,340.5
832534,BA,2019-10-24,344.54998779296875
832535,BA,2019-10-25,339.8299865722656
832536,BA,2019-10-28,340.8800048828125
832537,BA,2019-10-29,348.92999267578125
832538,BA,2019-10-30,346.0599975585937
832539,BA,2019-10-31,339.9100036621094
832540,BA,2019-11-01,345.19000244140625
832541,BA,2019-11-04,351.0899963378906
832542,BA,2019-11-05,358.2900085449219
832543,BA,2019-11-06,354.19000244140625
832544,BA,2019-11-07,357.3099975585937
832545,BA,2019-11-08,351.0
832546,BA,2019-11-11,366.9599914550781
832547,BA,2019-11-12,362.8800048828125
832548,BA,2019-11-13,362.5
832549,BA,2019-11-14,367.4400024414063
832550,BA,2019-11-15,371.6799926757813
832551,BA,2019-11-18,369.4599914550781
832552,BA,2019-11-19,367.0
832553,BA,2019-11-20,370.9100036621094
832554,BA,2019-11-21,366.4400024414063
832555,BA,2019-11-22,371.3399963378906
832556,BA,2019-11-25,373.1300048828125
832557,BA,2019-11-26,373.510009765625
832558,BA,2019-11-27,368.0
832559,BA,2019-11-29,366.1799926757813
832560,BA,2019-12-02,355.17999267578125
832561,BA,2019-12-03,352.0799865722656
832562,BA,2019-12-04,348.8399963378906
832563,BA,2019-12-05,345.67999267578125
832564,BA,2019-12-06,354.0899963378906
832565,BA,2019-12-09,351.2099914550781
832566,BA,2019-12-10,347.8999938964844
832567,BA,2019-12-11,350.0
832568,BA,2019-12-12,346.2900085449219
832569,BA,2019-12-13,341.6700134277344
832570,BA,2019-12-16,327.0
832571,BA,2019-12-17,327.0
832572,BA,2019-12-18,330.67999267578125
832573,BA,2019-12-19,333.5
832574,BA,2019-12-20,328.0
832575,BA,2019-12-23,337.54998779296875
832576,BA,2019-12-24,333.0
832577,BA,2019-12-26,329.9200134277344
832578,BA,2019-12-27,330.1400146484375
832579,BA,2019-12-30,326.3999938964844
832580,BA,2019-12-31,325.760009765625
832581,BA,2020-01-02,333.32000732421875
832582,BA,2020-01-03,332.760009765625
832583,BA,2020-01-06,333.739990234375
832584,BA,2020-01-07,337.2799987792969
832585,BA,2020-01-08,331.3699951171875
832586,BA,2020-01-09,336.3399963378906
832587,BA,2020-01-10,329.9200134277344
832588,BA,2020-01-13,330.2200012207031
832589,BA,2020-01-14,332.3500061035156
832590,BA,2020-01-15,329.79998779296875
832591,BA,2020-01-16,332.0
832592,BA,2020-01-17,324.1499938964844
832593,BA,2020-01-21,313.3699951171875
832594,BA,2020-01-22,309.0
832595,BA,2020-01-23,317.7900085449219
832596,BA,2020-01-24,323.04998779296875
832597,BA,2020-01-27,316.6000061035156
832598,BA,2020-01-28,316.5599975585937
832599,BA,2020-01-29,322.0199890136719
832600,BA,2020-01-30,323.29998779296875
832601,BA,2020-01-31,318.2699890136719
832602,BA,2020-02-03,316.0
832603,BA,2020-02-04,317.94000244140625
832604,BA,2020-02-05,329.54998779296875
832605,BA,2020-02-06,341.42999267578125
832606,BA,2020-02-07,336.75
832607,BA,2020-02-10,344.6700134277344
832608,BA,2020-02-11,344.4200134277344
832609,BA,2020-02-12,347.45001220703125
832610,BA,2020-02-13,342.82000732421875
832611,BA,2020-02-14,340.489990234375
832612,BA,2020-02-18,338.8800048828125
832613,BA,2020-02-19,338.29998779296875
832614,BA,2020-02-20,336.2799987792969
832615,BA,2020-02-21,330.3800048828125
832616,BA,2020-02-24,317.8999938964844
832617,BA,2020-02-25,304.1400146484375
832618,BA,2020-02-26,305.5899963378906
832619,BA,2020-02-27,287.760009765625
832620,BA,2020-02-28,275.1099853515625
832621,BA,2020-03-02,289.2699890136719
832622,BA,2020-03-03,280.6199951171875
832623,BA,2020-03-04,283.1199951171875
832624,BA,2020-03-05,260.3699951171875
832625,BA,2020-03-06,262.3299865722656
832626,BA,2020-03-09,227.1699981689453
832627,BA,2020-03-10,231.00999450683597
832628,BA,2020-03-11,189.0800018310547
832629,BA,2020-03-12,154.83999633789062
832630,BA,2020-03-13,170.1999969482422
832631,BA,2020-03-16,129.61000061035156
832632,BA,2020-03-17,124.13999938964844
832633,BA,2020-03-18,101.88999938964844
832634,BA,2020-03-19,97.70999908447266
832635,BA,2020-03-20,95.01000213623048
832636,BA,2020-03-23,105.62000274658205
832637,BA,2020-03-24,127.68000030517578
832638,BA,2020-03-25,158.72999572753906
832639,BA,2020-03-26,180.5500030517578
832640,BA,2020-03-27,162.0
832641,BA,2020-03-30,152.27999877929688
832642,BA,2020-03-31,149.13999938964844
832643,BA,2020-04-01,130.6999969482422
832644,BA,2020-04-02,123.2699966430664
832645,BA,2020-04-03,124.5199966430664
832646,BA,2020-04-06,148.77000427246094
832647,BA,2020-04-07,141.5800018310547
832648,BA,2020-04-08,146.8699951171875
832649,BA,2020-04-09,151.83999633789062
832650,BA,2020-04-13,147.3300018310547
832651,BA,2020-04-14,141.0
832652,BA,2020-04-15,145.97999572753906
832653,BA,2020-04-16,134.24000549316406
832654,BA,2020-04-17,154.0
832655,BA,2020-04-20,143.61000061035156
832656,BA,2020-04-21,136.3300018310547
832657,BA,2020-04-22,134.97000122070312
832658,BA,2020-04-23,137.74000549316406
832659,BA,2020-04-24,128.97999572753906
832660,BA,2020-04-27,128.67999267578125
832661,BA,2020-04-28,131.3000030517578
832662,BA,2020-04-29,139.0
832663,BA,2020-04-30,141.02000427246094
832664,BA,2020-05-01,133.3699951171875
832665,BA,2020-05-04,131.4600067138672
832666,BA,2020-05-05,125.4000015258789
832667,BA,2020-05-06,121.86000061035156
832668,BA,2020-05-07,128.64999389648438
832669,BA,2020-05-08,133.44000244140625
832670,BA,2020-05-11,128.91000366210938
832671,BA,2020-05-12,125.22000122070312
832672,BA,2020-05-13,121.5
832673,BA,2020-05-14,122.5199966430664
832674,BA,2020-05-15,120.0
832675,BA,2020-05-18,135.44000244140625
832676,BA,2020-05-19,130.44000244140625
832677,BA,2020-05-20,133.32000732421875
832678,BA,2020-05-21,139.0
832679,BA,2020-05-22,137.52999877929688
832680,BA,2020-05-26,144.72999572753906
832681,BA,2020-05-27,149.52000427246094
832682,BA,2020-05-28,149.82000732421875
832683,BA,2020-05-29,145.85000610351562
832684,BA,2020-06-01,151.38999938964844
832685,BA,2020-06-02,153.30999755859375
832686,BA,2020-06-03,173.16000366210938
832687,BA,2020-06-04,184.3000030517578
832688,BA,2020-06-05,205.42999267578125
832689,BA,2020-06-08,230.5
832690,BA,2020-06-09,216.7400054931641
832691,BA,2020-06-10,203.41000366210935
832692,BA,2020-06-11,170.0
832693,BA,2020-06-12,189.50999450683597
832694,BA,2020-06-15,190.94000244140625
832695,BA,2020-06-16,197.7700042724609
832696,BA,2020-06-17,192.5399932861328
832697,BA,2020-06-18,192.2899932861328
832698,BA,2020-06-19,187.0200042724609
832699,BA,2020-06-22,188.5200042724609
832700,BA,2020-06-23,187.8800048828125
832701,BA,2020-06-24,176.69000244140625
832702,BA,2020-06-25,174.8800048828125
832703,BA,2020-06-26,170.00999450683594
832704,BA,2020-06-29,194.4900054931641
832705,BA,2020-06-30,183.3000030517578
832706,BA,2020-07-01,180.32000732421875
832707,BA,2020-07-02,180.80999755859372
832708,BA,2020-07-06,187.91000366210935
832709,BA,2020-07-07,178.8800048828125
832710,BA,2020-07-08,180.0800018310547
832711,BA,2020-07-09,173.27999877929688
832712,BA,2020-07-10,178.44000244140625
832713,BA,2020-07-13,175.64999389648438
832714,BA,2020-07-14,179.9600067138672
832715,BA,2020-07-15,187.94000244140625
832716,BA,2020-07-16,178.6999969482422
832717,BA,2020-07-17,175.66000366210938
832718,BA,2020-07-20,174.4199981689453
832719,BA,2020-07-21,178.6300048828125
832720,BA,2020-07-22,179.7899932861328
832721,BA,2020-07-23,176.4499969482422
832722,BA,2020-07-24,173.75999450683594
832723,BA,2020-07-27,170.2100067138672
832724,BA,2020-07-28,170.83999633789062
832725,BA,2020-07-29,166.00999450683594
832726,BA,2020-07-30,161.9499969482422
832727,BA,2020-07-31,158.0
832728,BA,2020-08-03,162.27000427246094
832729,BA,2020-08-04,165.07000732421875
832730,BA,2020-08-05,174.27999877929688
832731,BA,2020-08-06,172.1999969482422
832732,BA,2020-08-07,170.02000427246094
832733,BA,2020-08-10,179.41000366210938
832734,BA,2020-08-11,180.1300048828125
832735,BA,2020-08-12,175.44000244140625
832736,BA,2020-08-13,174.72999572753906
832737,BA,2020-08-14,178.0800018310547
832738,BA,2020-08-17,172.00999450683594
832739,BA,2020-08-18,170.22999572753906
832740,BA,2020-08-19,169.27000427246094
832741,BA,2020-08-20,169.5800018310547
832742,BA,2020-08-21,167.5
832743,BA,2020-08-24,178.27000427246094
832744,BA,2020-08-25,174.72999572753906
832745,BA,2020-08-26,171.89999389648438
832746,BA,2020-08-27,174.1999969482422
832747,BA,2020-08-28,175.8000030517578
832748,BA,2020-08-31,171.82000732421875
832749,BA,2020-09-01,172.10000610351562
832750,BA,2020-09-02,174.77999877929688
832751,BA,2020-09-03,168.77000427246094
832752,BA,2020-09-04,171.0500030517578
832753,BA,2020-09-08,161.0800018310547
832754,BA,2020-09-09,160.77999877929688
832755,BA,2020-09-10,157.69000244140625
832756,BA,2020-09-11,160.22999572753906
832757,BA,2020-09-14,165.35000610351562
832758,BA,2020-09-15,163.49000549316406
832759,BA,2020-09-16,167.4600067138672
832760,BA,2020-09-17,167.52999877929688
832761,BA,2020-09-18,161.13999938964844
832762,BA,2020-09-21,156.35000610351562
832763,BA,2020-09-22,156.8000030517578
832764,BA,2020-09-23,151.17999267578125
832765,BA,2020-09-24,146.0500030517578
832766,BA,2020-09-25,156.02999877929688
832767,BA,2020-09-28,166.0800018310547
832768,BA,2020-09-29,163.60000610351562
832769,BA,2020-09-30,165.25999450683594
832770,BA,2020-10-01,167.86000061035156
832771,BA,2020-10-02,168.0800018310547
832772,BA,2020-10-05,171.1999969482422
832773,BA,2020-10-06,159.5399932861328
832774,BA,2020-10-07,164.61000061035156
832775,BA,2020-10-08,168.0
832776,BA,2020-10-09,167.3300018310547
832777,BA,2020-10-12,167.35000610351562
832778,BA,2020-10-13,162.13999938964844
832779,BA,2020-10-14,163.24000549316406
832780,BA,2020-10-15,164.24000549316406
832781,BA,2020-10-16,167.35000610351562
832782,BA,2020-10-19,167.11000061035156
832783,BA,2020-10-20,167.24000549316406
832784,BA,2020-10-21,163.86000061035156
832785,BA,2020-10-22,169.07000732421875
832786,BA,2020-10-23,167.36000061035156
832787,BA,2020-10-26,160.8300018310547
832788,BA,2020-10-27,155.24000549316406
832789,BA,2020-10-28,148.13999938964844
832790,BA,2020-10-29,148.2899932861328
832791,BA,2020-10-30,144.38999938964844
832792,BA,2020-11-02,148.60000610351562
832793,BA,2020-11-03,153.64999389648438
832794,BA,2020-11-04,151.6300048828125
832795,BA,2020-11-05,157.08999633789062
832796,BA,2020-11-06,157.74000549316406
832797,BA,2020-11-09,179.36000061035156
832798,BA,2020-11-10,188.69000244140625
832799,BA,2020-11-11,182.1499938964844
832800,BA,2020-11-12,176.72000122070312
832801,BA,2020-11-13,187.1100006103516
832802,BA,2020-11-16,202.3999938964844
832803,BA,2020-11-17,210.0500030517578
832804,BA,2020-11-18,203.3000030517578
832805,BA,2020-11-19,205.6699981689453
832806,BA,2020-11-20,199.6199951171875
832807,BA,2020-11-23,211.52999877929688
832808,BA,2020-11-24,218.4900054931641
832809,BA,2020-11-25,217.6100006103516
832810,BA,2020-11-27,216.5
832811,BA,2020-11-30,210.7100067138672
832812,BA,2020-12-01,213.00999450683597
832813,BA,2020-12-02,223.8500061035156
832814,BA,2020-12-03,237.1999969482422
832815,BA,2020-12-04,232.7100067138672
832816,BA,2020-12-07,238.1699981689453
832817,BA,2020-12-08,236.57000732421875
832818,BA,2020-12-09,232.05999755859372
832819,BA,2020-12-10,234.42999267578125
832820,BA,2020-12-11,230.3300018310547
832821,BA,2020-12-14,228.6199951171875
832822,BA,2020-12-15,229.5
832823,BA,2020-12-16,225.8699951171875
832824,BA,2020-12-17,221.2400054931641
832825,BA,2020-12-18,219.75
832826,BA,2020-12-21,219.30999755859372
832827,BA,2020-12-22,218.77999877929688
832828,BA,2020-12-23,219.69000244140625
832829,BA,2020-12-24,217.1499938964844
832830,BA,2020-12-28,216.08999633789065
832831,BA,2020-12-29,216.25
832832,BA,2020-12-30,216.6699981689453
832833,BA,2020-12-31,214.05999755859372
832834,BA,2021-01-04,202.72000122070312
832835,BA,2021-01-05,211.6300048828125
832836,BA,2021-01-06,211.02999877929688
832837,BA,2021-01-07,212.7100067138672
832838,BA,2021-01-08,209.8999938964844
832839,BA,2021-01-11,206.7899932861328
832840,BA,2021-01-12,208.41000366210935
832841,BA,2021-01-13,207.2100067138672
832842,BA,2021-01-14,209.91000366210935
832843,BA,2021-01-15,204.32000732421875
832844,BA,2021-01-19,210.7100067138672
832845,BA,2021-01-20,211.4499969482422
832846,BA,2021-01-21,207.41000366210935
832847,BA,2021-01-22,205.83999633789065
832848,BA,2021-01-25,203.3600006103516
832849,BA,2021-01-26,202.05999755859372
832850,BA,2021-01-27,194.02999877929688
832851,BA,2021-01-28,197.22999572753903
832852,BA,2021-01-29,194.19000244140625
832853,BA,2021-02-01,195.83999633789065
832854,BA,2021-02-02,200.94000244140625
832855,BA,2021-02-03,207.38999938964844
832856,BA,2021-02-04,210.63999938964844
832857,BA,2021-02-05,207.92999267578125
832858,BA,2021-02-08,211.9499969482422
832859,BA,2021-02-09,215.1199951171875
832860,BA,2021-02-10,211.9199981689453
832861,BA,2021-02-11,210.66000366210935
832862,BA,2021-02-12,210.97999572753903
832863,BA,2021-02-16,217.17999267578125
832864,BA,2021-02-17,215.5200042724609
832865,BA,2021-02-18,208.47999572753903
832866,BA,2021-02-19,217.47000122070312
832867,BA,2021-02-22,212.8800048828125
832868,BA,2021-02-23,212.1199951171875
832869,BA,2021-02-24,229.33999633789065
832870,BA,2021-02-25,216.4499969482422
832871,BA,2021-02-26,212.00999450683597
832872,BA,2021-03-01,224.38999938964844
832873,BA,2021-03-02,223.13999938964844
832874,BA,2021-03-03,228.55999755859372
832875,BA,2021-03-04,224.7100067138672
832876,BA,2021-03-05,223.22000122070312
832877,BA,2021-03-08,224.02999877929688
832878,BA,2021-03-09,230.6100006103516
832879,BA,2021-03-10,245.33999633789065
832880,BA,2021-03-11,252.0
832881,BA,2021-03-12,269.19000244140625
832882,BA,2021-03-15,265.6300048828125
832883,BA,2021-03-16,255.2100067138672
832884,BA,2021-03-17,263.5899963378906
832885,BA,2021-03-18,256.0599975585937
832886,BA,2021-03-19,255.82000732421875
832887,BA,2021-03-22,251.22999572753903
832888,BA,2021-03-23,241.25
832889,BA,2021-03-24,239.2400054931641
832890,BA,2021-03-25,247.19000244140625
832891,BA,2021-03-26,244.8699951171875
832892,BA,2021-03-29,250.5200042724609
832893,BA,2021-03-30,252.00999450683597
832894,BA,2021-03-31,254.72000122070312
832895,BA,2021-04-01,252.9600067138672
832896,BA,2021-04-05,259.3599853515625
832897,BA,2021-04-06,255.1699981689453
832898,BA,2021-04-07,252.5800018310547
832899,BA,2021-04-08,254.9499969482422
832900,BA,2021-04-09,252.3600006103516
832901,BA,2021-04-12,249.5200042724609
832902,BA,2021-04-13,253.2700042724609
832903,BA,2021-04-14,252.42999267578125
832904,BA,2021-04-15,251.1100006103516
832905,BA,2021-04-16,248.17999267578125
832906,BA,2021-04-19,244.1499938964844
832907,BA,2021-04-20,234.05999755859372
832908,BA,2021-04-21,235.9199981689453
832909,BA,2021-04-22,234.3300018310547
832910,BA,2021-04-23,238.3800048828125
832911,BA,2021-04-26,241.44000244140625
832912,BA,2021-04-27,242.47000122070312
832913,BA,2021-04-28,235.4600067138672
832914,BA,2021-04-29,235.94000244140625
832915,BA,2021-04-30,234.30999755859372
832916,BA,2021-05-03,235.19000244140625
832917,BA,2021-05-04,233.6300048828125
832918,BA,2021-05-05,228.17999267578125
832919,BA,2021-05-06,229.80999755859372
832920,BA,2021-05-07,235.47000122070312
832921,BA,2021-05-10,232.92999267578125
832922,BA,2021-05-11,228.8800048828125
832923,BA,2021-05-12,220.77999877929688
832924,BA,2021-05-13,222.63999938964844
832925,BA,2021-05-14,228.47000122070312
832926,BA,2021-05-17,227.97999572753903
832927,BA,2021-05-18,227.5500030517578
832928,BA,2021-05-19,224.4199981689453
832929,BA,2021-05-20,227.6499938964844
832930,BA,2021-05-21,234.82000732421875
832931,BA,2021-05-24,237.44000244140625
832932,BA,2021-05-25,240.7400054931641
832933,BA,2021-05-26,241.3699951171875
832934,BA,2021-05-27,250.6999969482422
832935,BA,2021-05-28,247.0200042724609
832936,BA,2021-06-01,254.72999572753903
832937,BA,2021-06-02,255.6199951171875
832938,BA,2021-06-03,250.32000732421875
832939,BA,2021-06-04,249.9199981689453
832940,BA,2021-06-07,252.66000366210935
832941,BA,2021-06-08,252.75999450683597
832942,BA,2021-06-09,248.05999755859372
832943,BA,2021-06-10,248.33999633789065
832944,BA,2021-06-11,247.27999877929688
832945,BA,2021-06-14,245.13999938964844
832946,BA,2021-06-15,246.5399932861328
832947,BA,2021-06-16,242.2700042724609
832948,BA,2021-06-17,239.22000122070312
832949,BA,2021-06-18,237.3500061035156
832950,BA,2021-06-21,245.27999877929688
832951,BA,2021-06-22,243.77999877929688
832952,BA,2021-06-23,243.57000732421875
832953,BA,2021-06-24,250.57000732421875
832954,BA,2021-06-25,248.3800048828125
832955,BA,2021-06-28,239.9600067138672
832956,BA,2021-06-29,235.75999450683597
832957,BA,2021-06-30,239.55999755859372
832958,BA,2021-07-01,239.72999572753903
832959,BA,2021-07-02,236.67999267578125
832960,BA,2021-07-06,236.13999938964844
832961,BA,2021-07-07,231.77999877929688
832962,BA,2021-07-08,236.7700042724609
832963,BA,2021-07-09,239.58999633789065
832964,BA,2021-07-12,238.2899932861328
832965,BA,2021-07-13,228.1999969482422
832966,BA,2021-07-14,224.4499969482422
832967,BA,2021-07-15,222.75999450683597
832968,BA,2021-07-16,217.7400054931641
832969,BA,2021-07-19,206.9900054931641
832970,BA,2021-07-20,217.1499938964844
832971,BA,2021-07-21,222.5399932861328
832972,BA,2021-07-22,220.8699951171875
832973,BA,2021-07-23,221.5200042724609
832974,BA,2021-07-26,225.8500061035156
832975,BA,2021-07-27,222.2700042724609
832976,BA,2021-07-28,231.57000732421875
832977,BA,2021-07-29,231.6300048828125
832978,BA,2021-07-30,226.47999572753903
832979,BA,2021-08-02,225.33999633789065
832980,BA,2021-08-03,229.08999633789065
832981,BA,2021-08-04,226.6300048828125
832982,BA,2021-08-05,229.94000244140625
832983,BA,2021-08-06,231.3300018310547
832984,BA,2021-08-09,232.2700042724609
832985,BA,2021-08-10,235.77999877929688
832986,BA,2021-08-11,239.4900054931641
832987,BA,2021-08-12,238.17999267578125
832988,BA,2021-08-13,234.4600067138672
832989,BA,2021-08-16,229.05999755859372
832990,BA,2021-08-17,222.22000122070312
832991,BA,2021-08-18,219.0
832992,BA,2021-08-19,212.16000366210935
832993,BA,2021-08-20,212.6699981689453
832994,BA,2021-08-23,219.3999938964844
832995,BA,2021-08-24,221.42999267578125
832996,BA,2021-08-25,221.02999877929688
832997,BA,2021-08-26,216.5
832998,BA,2021-08-27,221.75
832999,BA,2021-08-30,217.66000366210935
833000,BA,2021-08-31,219.5
833001,BA,2021-09-01,218.1199951171875
833002,BA,2021-09-02,220.8300018310547
833003,BA,2021-09-03,218.1699981689453
833004,BA,2021-09-07,214.2400054931641
833005,BA,2021-09-08,211.3800048828125
833006,BA,2021-09-09,213.94000244140625
833007,BA,2021-09-10,210.3000030517578
833008,BA,2021-09-13,214.47999572753903
833009,BA,2021-09-14,211.57000732421875
833010,BA,2021-09-15,214.22000122070312
833011,BA,2021-09-16,213.3600006103516
833012,BA,2021-09-17,213.3600006103516
833013,BA,2021-09-20,209.5
833014,BA,2021-09-21,208.50999450683597
833015,BA,2021-09-22,216.97999572753903
833016,BA,2021-09-23,221.1000061035156
833017,BA,2021-09-24,221.38999938964844
833018,BA,2021-09-27,224.16000366210935
833019,BA,2021-09-28,218.41000366210935
833020,BA,2021-09-29,225.3600006103516
833021,BA,2021-09-30,219.94000244140625
833022,BA,2021-10-01,226.0
833023,BA,2021-10-04,223.7899932861328
833024,BA,2021-10-05,224.4199981689453
833025,BA,2021-10-06,224.9900054931641
833026,BA,2021-10-07,226.47999572753903
833027,BA,2021-10-08,226.38999938964844
833028,BA,2021-10-11,226.4499969482422
833029,BA,2021-10-12,223.57000732421875
833030,BA,2021-10-13,221.77999877929688
833031,BA,2021-10-14,217.44000244140625
833032,BA,2021-10-15,217.0399932861328
833033,BA,2021-10-18,216.97999572753903
833034,BA,2021-10-19,215.97000122070312
833035,BA,2021-10-20,216.1699981689453
833036,BA,2021-10-21,214.33999633789065
833037,BA,2021-10-22,212.97000122070312
833038,BA,2021-10-25,212.8699951171875
833039,BA,2021-10-26,209.80999755859372
833040,BA,2021-10-27,206.6100006103516
833041,BA,2021-10-28,207.8500061035156
833042,BA,2021-10-29,207.02999877929688
833043,BA,2021-11-01,214.5800018310547
833044,BA,2021-11-02,212.7700042724609
833045,BA,2021-11-03,213.3800048828125
833046,BA,2021-11-04,213.02999877929688
833047,BA,2021-11-05,224.4600067138672
833048,BA,2021-11-08,222.67999267578125
833049,BA,2021-11-09,220.7899932861328
833050,BA,2021-11-10,218.5
833051,BA,2021-11-11,219.3800048828125
833052,BA,2021-11-12,220.9600067138672
833053,BA,2021-11-15,233.08999633789065
833054,BA,2021-11-16,225.8000030517578
833055,BA,2021-11-17,226.6199951171875
833056,BA,2021-11-18,227.25
833057,BA,2021-11-19,214.1300048828125
833058,BA,2021-11-22,209.8999938964844
833059,BA,2021-11-23,209.1300048828125
833060,BA,2021-11-24,210.6000061035156
833061,BA,2021-11-26,199.2100067138672
833062,BA,2021-11-29,198.5
833063,BA,2021-11-30,197.8500061035156
833064,BA,2021-12-01,188.19000244140625
833065,BA,2021-12-02,202.3800048828125
833066,BA,2021-12-03,198.4900054931641
833067,BA,2021-12-06,205.8800048828125
833068,BA,2021-12-07,208.8300018310547
833069,BA,2021-12-08,211.02999877929688
833070,BA,2021-12-09,207.55999755859372
833071,BA,2021-12-10,205.05999755859372
833072,BA,2021-12-13,197.3999938964844
833073,BA,2021-12-14,195.5
833074,BA,2021-12-15,195.42999267578125
833075,BA,2021-12-16,190.7899932861328
833076,BA,2021-12-17,192.6300048828125
833077,BA,2021-12-20,188.47999572753903
833078,BA,2021-12-21,199.5200042724609
833079,BA,2021-12-22,201.69000244140625
833080,BA,2021-12-23,204.22000122070312
833081,BA,2021-12-27,203.1699981689453
833082,BA,2021-12-28,206.1300048828125
833083,BA,2021-12-29,203.66000366210935
833084,BA,2021-12-30,202.7100067138672
833085,BA,2021-12-31,201.32000732421875
833086,BA,2022-01-03,207.8600006103516
833087,BA,2022-01-04,213.6300048828125
833088,BA,2022-01-05,213.07000732421875
833089,BA,2022-01-06,211.33999633789065
833090,BA,2022-01-07,215.5
833091,BA,2022-01-10,209.30999755859372
833092,BA,2022-01-11,216.0200042724609
833093,BA,2022-01-12,217.4499969482422
833094,BA,2022-01-13,223.8999938964844
833095,BA,2022-01-14,225.9600067138672
833096,BA,2022-01-18,225.00999450683597
833097,BA,2022-01-19,217.0800018310547
833098,BA,2022-01-20,214.19000244140625
833099,BA,2022-01-21,205.44000244140625
833100,BA,2022-01-24,204.1999969482422
833101,BA,2022-01-25,204.1000061035156
833102,BA,2022-01-26,194.2700042724609
833103,BA,2022-01-27,189.75
833104,BA,2022-01-28,190.57000732421875
833105,BA,2022-01-31,200.2400054931641
833106,BA,2022-02-01,208.33999633789065
833107,BA,2022-02-02,207.5200042724609
833108,BA,2022-02-03,206.38999938964844
833109,BA,2022-02-04,206.4499969482422
833110,BA,2022-02-07,211.9199981689453
833111,BA,2022-02-08,213.2700042724609
833112,BA,2022-02-09,215.8600006103516
833113,BA,2022-02-10,218.75
833114,BA,2022-02-11,212.3000030517578
833115,BA,2022-02-14,210.0399932861328
833116,BA,2022-02-15,217.72999572753903
833117,BA,2022-02-16,218.92999267578125
833118,BA,2022-02-17,213.5800018310547
833119,BA,2022-02-18,209.02999877929688
833120,BA,2022-02-22,198.7400054931641
833121,BA,2022-02-23,196.4199981689453
833122,BA,2022-02-24,198.42999267578125
833123,BA,2022-02-25,201.47999572753903
833124,BA,2022-02-28,205.33999633789065
833125,BA,2022-03-01,194.91000366210935
833126,BA,2022-03-02,197.80999755859372
833127,BA,2022-03-03,188.8500061035156
833128,BA,2022-03-04,180.83999633789065
833129,BA,2022-03-07,169.1699981689453
833130,BA,2022-03-08,173.8000030517578
833131,BA,2022-03-09,178.55999755859375
833132,BA,2022-03-10,178.38999938964844
833133,BA,2022-03-11,176.22999572753906
833134,BA,2022-03-14,175.52000427246094
833135,BA,2022-03-15,179.88999938964844
833136,BA,2022-03-16,188.9900054931641
833137,BA,2022-03-17,190.19000244140625
833138,BA,2022-03-18,192.8300018310547
833139,BA,2022-03-21,185.8999938964844
833140,BA,2022-03-22,191.0399932861328
833141,BA,2022-03-23,186.0399932861328
833142,BA,2022-03-24,189.0500030517578
833143,BA,2022-03-25,188.9499969482422
833144,BA,2022-03-28,188.16000366210935
833145,BA,2022-03-29,193.8000030517578
833146,BA,2022-03-30,194.91000366210935
833147,BA,2022-03-31,191.5
833148,BA,2022-04-01,190.75999450683597
833149,BA,2022-04-04,191.17999267578125
833150,BA,2022-04-05,182.6499938964844
833151,BA,2022-04-06,178.72000122070312
833152,BA,2022-04-07,177.97000122070312
833153,BA,2022-04-08,175.1999969482422
833154,BA,2022-04-11,175.02999877929688
833155,BA,2022-04-12,176.27999877929688
833156,BA,2022-04-13,182.8699951171875
833157,BA,2022-04-14,181.94000244140625
833158,BA,2022-04-18,179.85000610351562
833159,BA,2022-04-19,185.97999572753903
833160,BA,2022-04-20,183.5500030517578
833161,BA,2022-04-21,181.0200042724609
833162,BA,2022-04-22,176.9199981689453
833163,BA,2022-04-25,175.91000366210938
833164,BA,2022-04-26,167.0399932861328
833165,BA,2022-04-27,154.4600067138672
833166,BA,2022-04-28,154.22000122070312
833167,BA,2022-04-29,148.83999633789062
833168,BA,2022-05-02,148.61000061035156
833169,BA,2022-05-03,153.5800018310547
833170,BA,2022-05-04,156.97000122070312
833171,BA,2022-05-05,150.47000122070312
833172,BA,2022-05-06,148.89999389648438
833173,BA,2022-05-09,133.30999755859375
833174,BA,2022-05-10,132.9499969482422
833175,BA,2022-05-11,129.38999938964844
833176,BA,2022-05-12,123.13999938964844
833177,BA,2022-05-13,127.1999969482422
833178,BA,2022-05-16,124.0500030517578
833179,BA,2022-05-17,132.0500030517578
833180,BA,2022-05-18,125.5199966430664
833181,BA,2022-05-19,127.13999938964844
833182,BA,2022-05-20,120.6999969482422
833183,BA,2022-05-23,124.06999969482422
833184,BA,2022-05-24,119.4000015258789
833185,BA,2022-05-25,122.05999755859376
833186,BA,2022-05-26,127.7300033569336
833187,BA,2022-05-27,132.22999572753906
833188,BA,2022-05-31,131.39999389648438
833189,BA,2022-06-01,130.64999389648438
833190,BA,2022-06-02,140.5
833191,BA,2022-06-03,139.25
833192,BA,2022-06-06,139.24000549316406
833193,BA,2022-06-07,140.82000732421875
833194,BA,2022-06-08,139.6300048828125
833195,BA,2022-06-09,133.72999572753906
833196,BA,2022-06-10,127.0
833197,BA,2022-06-13,115.86000061035156
833198,BA,2022-06-14,122.16000366210938
833199,BA,2022-06-15,133.72000122070312
833200,BA,2022-06-16,133.36000061035156
833201,BA,2022-06-17,136.8000030517578
833202,BA,2022-06-21,136.75
833203,BA,2022-06-22,137.16000366210938
833204,BA,2022-06-23,133.97000122070312
833205,BA,2022-06-24,141.52999877929688
833206,BA,2022-06-27,138.72000122070312
833207,BA,2022-06-28,138.6999969482422
833208,BA,2022-06-29,138.4499969482422
833209,BA,2022-06-30,136.72000122070312
833210,BA,2022-07-01,139.83999633789062
833211,BA,2022-07-05,137.6999969482422
833212,BA,2022-07-06,136.30999755859375
833213,BA,2022-07-07,139.97000122070312
833214,BA,2022-07-08,139.07000732421875
833215,BA,2022-07-11,136.99000549316406
833216,BA,2022-07-12,147.14999389648438
833217,BA,2022-07-13,143.9499969482422
833218,BA,2022-07-14,147.14999389648438
833219,BA,2022-07-15,147.74000549316406
833220,BA,2022-07-18,147.72000122070312
833221,BA,2022-07-19,156.1300048828125
833222,BA,2022-07-20,158.3800048828125
833223,BA,2022-07-21,161.41000366210938
833224,BA,2022-07-22,158.16000366210938
833225,BA,2022-07-25,156.63999938964844
833226,BA,2022-07-26,155.9199981689453
833227,BA,2022-07-27,156.08999633789062
833228,BA,2022-07-28,159.08999633789062
833229,BA,2022-07-29,159.30999755859375
833230,BA,2022-08-01,169.07000732421875
833231,BA,2022-08-02,163.27999877929688
833232,BA,2022-08-03,166.63999938964844
833233,BA,2022-08-04,166.5
833234,BA,2022-08-05,165.0399932861328
833235,BA,2022-08-08,165.88999938964844
833236,BA,2022-08-09,164.85000610351562
833237,BA,2022-08-10,169.02000427246094
833238,BA,2022-08-11,167.8800048828125
833239,BA,2022-08-12,169.99000549316406
833240,BA,2022-08-15,170.47000122070312
833241,BA,2022-08-16,172.0800018310547
833242,BA,2022-08-17,167.1999969482422
833243,BA,2022-08-18,168.69000244140625
833244,BA,2022-08-19,162.9199981689453
833245,BA,2022-08-22,158.97999572753906
833246,BA,2022-08-23,160.07000732421875
833247,BA,2022-08-24,163.60000610351562
833248,BA,2022-08-25,169.3800048828125
833249,BA,2022-08-26,164.52999877929688
833250,BA,2022-08-29,165.4199981689453
833251,BA,2022-08-30,162.2100067138672
833252,BA,2022-08-31,160.25
833253,BA,2022-09-01,153.66000366210938
833254,BA,2022-09-02,151.82000732421875
833255,BA,2022-09-06,152.38999938964844
833256,BA,2022-09-07,155.9499969482422
833257,BA,2022-09-08,157.7899932861328
833258,BA,2022-09-09,157.52000427246094
833259,BA,2022-09-12,158.72000122070312
833260,BA,2022-09-13,147.30999755859375
833261,BA,2022-09-14,149.25999450683594
833262,BA,2022-09-15,149.77999877929688
833263,BA,2022-09-16,144.2899932861328
833264,BA,2022-09-19,144.8800048828125
833265,BA,2022-09-20,145.94000244140625
833266,BA,2022-09-21,143.2899932861328
833267,BA,2022-09-22,138.7100067138672
833268,BA,2022-09-23,131.25999450683594
833269,BA,2022-09-26,127.33999633789062
833270,BA,2022-09-27,127.51000213623048
833271,BA,2022-09-28,133.44000244140625
833272,BA,2022-09-29,125.33000183105467
833273,BA,2022-09-30,121.08000183105467
833274,BA,2022-10-03,126.0500030517578
833275,BA,2022-10-04,133.50999450683594
833276,BA,2022-10-05,132.11000061035156
833277,BA,2022-10-06,132.1999969482422
833278,BA,2022-10-07,129.7899932861328
833279,BA,2022-10-10,131.89999389648438
833280,BA,2022-10-11,131.57000732421875
833281,BA,2022-10-12,130.4199981689453
833282,BA,2022-10-13,132.39999389648438
833283,BA,2022-10-14,133.14999389648438
833284,BA,2022-10-17,136.08999633789062
833285,BA,2022-10-18,137.33999633789062
833286,BA,2022-10-19,138.38999938964844
833287,BA,2022-10-20,139.1300048828125
833288,BA,2022-10-21,141.32000732421875
833289,BA,2022-10-24,142.0500030517578
833290,BA,2022-10-25,146.64999389648438
833291,BA,2022-10-26,133.7899932861328
833292,BA,2022-10-27,139.75999450683594
833293,BA,2022-10-28,143.83999633789062
833294,BA,2022-10-31,142.50999450683594
833295,BA,2022-11-01,143.3800048828125
833296,BA,2022-11-02,147.41000366210938
833297,BA,2022-11-03,156.75
833298,BA,2022-11-04,160.00999450683594
833299,BA,2022-11-07,164.91000366210938
833300,BA,2022-11-08,169.6199951171875
833301,BA,2022-11-09,168.74000549316406
833302,BA,2022-11-10,177.5800018310547
833303,BA,2022-11-11,177.49000549316406
833304,BA,2022-11-14,173.5500030517578
833305,BA,2022-11-15,175.35000610351562
833306,BA,2022-11-16,172.69000244140625
833307,BA,2022-11-17,172.77999877929688
833308,BA,2022-11-18,173.88999938964844
833309,BA,2022-11-21,172.94000244140625
833310,BA,2022-11-22,172.5
833311,BA,2022-11-23,174.85000610351562
833312,BA,2022-11-25,178.36000061035156
833313,BA,2022-11-28,171.8300018310547
833314,BA,2022-11-29,175.32000732421875
833315,BA,2022-11-30,178.8800048828125
833316,BA,2022-12-01,175.77999877929688
833317,BA,2022-12-02,182.8699951171875
833318,BA,2022-12-05,185.1000061035156
833319,BA,2022-12-06,178.42999267578125
833320,BA,2022-12-07,176.5
833321,BA,2022-12-08,179.0800018310547
833322,BA,2022-12-09,179.5399932861328
833323,BA,2022-12-12,186.2700042724609
833324,BA,2022-12-13,187.1300048828125
833325,BA,2022-12-14,188.25
833326,BA,2022-12-15,183.72000122070312
833327,BA,2022-12-16,184.6999969482422
833328,BA,2022-12-19,185.67999267578125
833329,BA,2022-12-20,188.2899932861328
833330,BA,2022-12-21,196.0
833331,BA,2022-12-22,188.25
833332,BA,2022-12-23,189.05999755859372
833333,BA,2022-12-27,189.3999938964844
833334,BA,2022-12-28,188.3800048828125
833335,BA,2022-12-29,188.91000366210935
833336,BA,2022-12-30,190.4900054931641
833337,BA,2023-01-03,195.38999938964844
833338,BA,2023-01-04,203.63999938964844
833339,BA,2023-01-05,204.9900054931641
833340,BA,2023-01-06,213.0
833341,BA,2023-01-09,208.57000732421875
833342,BA,2023-01-10,206.69000244140625
833343,BA,2023-01-11,208.02999877929688
833344,BA,2023-01-12,214.32000732421875
833345,BA,2023-01-13,214.1300048828125
833346,BA,2023-01-17,211.41000366210935
833347,BA,2023-01-18,209.41000366210935
833348,BA,2023-01-19,207.08999633789065
833349,BA,2023-01-20,206.75999450683597
833350,BA,2023-01-23,209.97000122070312
833351,BA,2023-01-24,211.97999572753903
833352,BA,2023-01-25,212.67999267578125
833353,BA,2023-01-26,212.72999572753903
833354,BA,2023-01-27,211.1699981689453
833355,BA,2023-01-30,209.6699981689453
833356,BA,2023-01-31,213.0
833357,BA,2023-02-01,214.75
833358,BA,2023-02-02,209.33999633789065
833359,BA,2023-02-03,206.00999450683597
833360,BA,2023-02-06,206.80999755859372
833361,BA,2023-02-07,214.75999450683597
833362,BA,2023-02-08,213.5
833363,BA,2023-02-09,211.9900054931641
833364,BA,2023-02-10,212.88999938964844
833365,BA,2023-02-13,215.6499938964844
833366,BA,2023-02-14,218.4499969482422
833367,BA,2023-02-15,217.44000244140625
833368,BA,2023-02-16,212.2100067138672
833369,BA,2023-02-17,211.66000366210935
833370,BA,2023-02-21,205.5200042724609
833371,BA,2023-02-22,205.75999450683597
833372,BA,2023-02-23,208.1300048828125
833373,BA,2023-02-24,198.1499938964844
833374,BA,2023-02-27,200.4600067138672
833375,BA,2023-02-28,201.5500030517578
833376,BA,2023-03-01,204.5500030517578
833377,BA,2023-03-02,210.05999755859372
833378,BA,2023-03-03,215.1100006103516
833379,BA,2023-03-06,211.9199981689453
833380,BA,2023-03-07,207.9199981689453
833381,BA,2023-03-08,207.1999969482422
833382,BA,2023-03-09,201.2400054931641
833383,BA,2023-03-10,203.07000732421875
833384,BA,2023-03-13,203.3699951171875
833385,BA,2023-03-14,207.27999877929688
833386,BA,2023-03-15,198.2100067138672
833387,BA,2023-03-16,203.19000244140625
833388,BA,2023-03-17,201.0500030517578
833389,BA,2023-03-20,204.7700042724609
833390,BA,2023-03-21,204.6999969482422
833391,BA,2023-03-22,196.16000366210935
833392,BA,2023-03-23,197.8999938964844
833393,BA,2023-03-24,197.52999877929688
833394,BA,2023-03-27,200.57000732421875
833395,BA,2023-03-28,204.9600067138672
833396,BA,2023-03-29,207.97000122070312
833397,BA,2023-03-30,211.0399932861328
833398,BA,2023-03-31,212.42999267578125
833399,BA,2023-04-03,215.38999938964844
833400,BA,2023-04-04,213.8999938964844
833401,BA,2023-04-05,210.0
833402,BA,2023-04-06,211.3699951171875
833403,BA,2023-04-10,210.77999877929688
833404,BA,2023-04-11,212.32000732421875
833405,BA,2023-04-12,212.33999633789065
833406,BA,2023-04-13,213.58999633789065
833407,BA,2023-04-14,201.7100067138672
833408,BA,2023-04-17,205.02999877929688
833409,BA,2023-04-18,208.3699951171875
833410,BA,2023-04-19,208.7100067138672
833411,BA,2023-04-20,207.22999572753903
833412,BA,2023-04-21,205.1499938964844
833413,BA,2023-04-24,205.7700042724609
833414,BA,2023-04-25,202.19000244140625
833415,BA,2023-04-26,203.02999877929688
833416,BA,2023-04-27,206.0399932861328
833417,BA,2023-04-28,206.77999877929688
833418,BA,2023-05-01,203.8699951171875
833419,BA,2023-05-02,203.25
833420,BA,2023-05-03,200.92999267578125
833421,BA,2023-05-04,197.0500030517578
833422,BA,2023-05-05,198.33999633789065
833423,BA,2023-05-08,197.25999450683597
833424,BA,2023-05-09,201.8800048828125
833425,BA,2023-05-10,200.83999633789065
833426,BA,2023-05-11,201.83999633789065
833427,BA,2023-05-12,200.6999969482422
833428,AVGO,2009-08-06,16.18000030517578
833429,AVGO,2009-08-07,16.43000030517578
833430,AVGO,2009-08-10,15.970000267028809
833431,AVGO,2009-08-11,15.670000076293944
833432,AVGO,2009-08-12,16.0
833433,AVGO,2009-08-13,16.549999237060547
833434,AVGO,2009-08-14,16.600000381469727
833435,AVGO,2009-08-17,16.219999313354492
833436,AVGO,2009-08-18,17.06999969482422
833437,AVGO,2009-08-19,17.889999389648438
833438,AVGO,2009-08-20,17.760000228881836
833439,AVGO,2009-08-21,17.81999969482422
833440,AVGO,2009-08-24,17.5
833441,AVGO,2009-08-25,17.850000381469727
833442,AVGO,2009-08-26,17.850000381469727
833443,AVGO,2009-08-27,18.15999984741211
833444,AVGO,2009-08-28,18.46999931335449
833445,AVGO,2009-08-31,18.200000762939453
833446,AVGO,2009-09-01,17.850000381469727
833447,AVGO,2009-09-02,17.68000030517578
833448,AVGO,2009-09-03,17.450000762939453
833449,AVGO,2009-09-04,17.760000228881836
833450,AVGO,2009-09-08,17.700000762939453
833451,AVGO,2009-09-09,17.260000228881836
833452,AVGO,2009-09-10,17.049999237060547
833453,AVGO,2009-09-11,16.8799991607666
833454,AVGO,2009-09-14,16.649999618530273
833455,AVGO,2009-09-15,17.18000030517578
833456,AVGO,2009-09-16,17.579999923706055
833457,AVGO,2009-09-17,16.639999389648438
833458,AVGO,2009-09-18,16.200000762939453
833459,AVGO,2009-09-21,16.610000610351562
833460,AVGO,2009-09-22,17.25
833461,AVGO,2009-09-23,17.399999618530273
833462,AVGO,2009-09-24,17.489999771118164
833463,AVGO,2009-09-25,17.1299991607666
833464,AVGO,2009-09-28,17.649999618530273
833465,AVGO,2009-09-29,17.030000686645508
833466,AVGO,2009-09-30,17.06999969482422
833467,AVGO,2009-10-01,16.309999465942383
833468,AVGO,2009-10-02,16.09000015258789
833469,AVGO,2009-10-05,16.489999771118164
833470,AVGO,2009-10-06,16.469999313354492
833471,AVGO,2009-10-07,16.1299991607666
833472,AVGO,2009-10-08,16.010000228881836
833473,AVGO,2009-10-09,16.25
833474,AVGO,2009-10-12,16.34000015258789
833475,AVGO,2009-10-13,16.530000686645508
833476,AVGO,2009-10-14,16.860000610351562
833477,AVGO,2009-10-15,17.15999984741211
833478,AVGO,2009-10-16,16.43000030517578
833479,AVGO,2009-10-19,16.239999771118164
833480,AVGO,2009-10-20,16.530000686645508
833481,AVGO,2009-10-21,16.489999771118164
833482,AVGO,2009-10-22,16.280000686645508
833483,AVGO,2009-10-23,16.049999237060547
833484,AVGO,2009-10-26,15.84000015258789
833485,AVGO,2009-10-27,15.449999809265137
833486,AVGO,2009-10-28,14.93000030517578
833487,AVGO,2009-10-29,15.039999961853027
833488,AVGO,2009-10-30,15.0
833489,AVGO,2009-11-02,14.869999885559082
833490,AVGO,2009-11-03,14.489999771118164
833491,AVGO,2009-11-04,14.779999732971191
833492,AVGO,2009-11-05,15.31999969482422
833493,AVGO,2009-11-06,15.289999961853027
833494,AVGO,2009-11-09,15.65999984741211
833495,AVGO,2009-11-10,15.449999809265137
833496,AVGO,2009-11-11,15.359999656677246
833497,AVGO,2009-11-12,15.600000381469728
833498,AVGO,2009-11-13,15.579999923706056
833499,AVGO,2009-11-16,16.010000228881836
833500,AVGO,2009-11-17,16.06999969482422
833501,AVGO,2009-11-18,16.030000686645508
833502,AVGO,2009-11-19,15.56999969482422
833503,AVGO,2009-11-20,15.4399995803833
833504,AVGO,2009-11-23,15.1899995803833
833505,AVGO,2009-11-24,15.260000228881836
833506,AVGO,2009-11-25,15.5
833507,AVGO,2009-11-27,15.859999656677246
833508,AVGO,2009-11-30,15.859999656677246
833509,AVGO,2009-12-01,15.960000038146973
833510,AVGO,2009-12-02,15.609999656677246
833511,AVGO,2009-12-03,15.93000030517578
833512,AVGO,2009-12-04,16.520000457763672
833513,AVGO,2009-12-07,16.8700008392334
833514,AVGO,2009-12-08,16.75
833515,AVGO,2009-12-09,16.809999465942383
833516,AVGO,2009-12-10,16.770000457763672
833517,AVGO,2009-12-11,16.579999923706055
833518,AVGO,2009-12-14,16.850000381469727
833519,AVGO,2009-12-15,16.739999771118164
833520,AVGO,2009-12-16,17.0
833521,AVGO,2009-12-17,16.309999465942383
833522,AVGO,2009-12-18,16.389999389648438
833523,AVGO,2009-12-21,16.489999771118164
833524,AVGO,2009-12-22,16.729999542236328
833525,AVGO,2009-12-23,16.780000686645508
833526,AVGO,2009-12-24,16.780000686645508
833527,AVGO,2009-12-28,17.3799991607666
833528,AVGO,2009-12-29,17.530000686645508
833529,AVGO,2009-12-30,17.690000534057617
833530,AVGO,2009-12-31,18.290000915527344
833531,AVGO,2010-01-04,18.86000061035156
833532,AVGO,2010-01-05,19.0
833533,AVGO,2010-01-06,19.149999618530277
833534,AVGO,2010-01-07,19.030000686645508
833535,AVGO,2010-01-08,19.170000076293945
833536,AVGO,2010-01-11,19.290000915527344
833537,AVGO,2010-01-12,19.0
833538,AVGO,2010-01-13,18.420000076293945
833539,AVGO,2010-01-14,18.43000030517578
833540,AVGO,2010-01-15,18.239999771118164
833541,AVGO,2010-01-19,17.809999465942383
833542,AVGO,2010-01-20,17.959999084472656
833543,AVGO,2010-01-21,17.989999771118164
833544,AVGO,2010-01-22,17.559999465942383
833545,AVGO,2010-01-25,17.649999618530273
833546,AVGO,2010-01-26,17.760000228881836
833547,AVGO,2010-01-27,17.40999984741211
833548,AVGO,2010-01-28,17.719999313354492
833549,AVGO,2010-01-29,17.3799991607666
833550,AVGO,2010-02-01,17.5
833551,AVGO,2010-02-02,17.700000762939453
833552,AVGO,2010-02-03,17.6200008392334
833553,AVGO,2010-02-04,17.219999313354492
833554,AVGO,2010-02-05,17.200000762939453
833555,AVGO,2010-02-08,17.010000228881836
833556,AVGO,2010-02-09,16.989999771118164
833557,AVGO,2010-02-10,16.799999237060547
833558,AVGO,2010-02-11,17.1299991607666
833559,AVGO,2010-02-12,17.360000610351562
833560,AVGO,2010-02-16,17.479999542236328
833561,AVGO,2010-02-17,17.40999984741211
833562,AVGO,2010-02-18,17.450000762939453
833563,AVGO,2010-02-19,17.530000686645508
833564,AVGO,2010-02-22,17.350000381469727
833565,AVGO,2010-02-23,17.3799991607666
833566,AVGO,2010-02-24,17.739999771118164
833567,AVGO,2010-02-25,18.09000015258789
833568,AVGO,2010-02-26,18.149999618530277
833569,AVGO,2010-03-01,18.299999237060547
833570,AVGO,2010-03-02,18.71999931335449
833571,AVGO,2010-03-03,18.90999984741211
833572,AVGO,2010-03-04,19.059999465942383
833573,AVGO,2010-03-05,19.36000061035156
833574,AVGO,2010-03-08,19.309999465942383
833575,AVGO,2010-03-09,19.350000381469727
833576,AVGO,2010-03-10,19.739999771118164
833577,AVGO,2010-03-11,19.86000061035156
833578,AVGO,2010-03-12,19.649999618530277
833579,AVGO,2010-03-15,19.420000076293945
833580,AVGO,2010-03-16,19.5
833581,AVGO,2010-03-17,19.88999938964844
833582,AVGO,2010-03-18,19.979999542236328
833583,AVGO,2010-03-19,20.11000061035156
833584,AVGO,2010-03-22,19.940000534057617
833585,AVGO,2010-03-23,20.21999931335449
833586,AVGO,2010-03-24,19.6200008392334
833587,AVGO,2010-03-25,19.649999618530277
833588,AVGO,2010-03-26,19.90999984741211
833589,AVGO,2010-03-29,20.21999931335449
833590,AVGO,2010-03-30,20.3799991607666
833591,AVGO,2010-03-31,20.559999465942383
833592,AVGO,2010-04-01,20.5
833593,AVGO,2010-04-05,20.26000022888184
833594,AVGO,2010-04-06,20.68000030517578
833595,AVGO,2010-04-07,20.479999542236328
833596,AVGO,2010-04-08,20.100000381469727
833597,AVGO,2010-04-09,20.01000022888184
833598,AVGO,2010-04-12,20.020000457763672
833599,AVGO,2010-04-13,20.149999618530277
833600,AVGO,2010-04-14,21.549999237060547
833601,AVGO,2010-04-15,21.959999084472656
833602,AVGO,2010-04-16,21.8799991607666
833603,AVGO,2010-04-19,21.899999618530277
833604,AVGO,2010-04-20,22.3700008392334
833605,AVGO,2010-04-21,21.84000015258789
833606,AVGO,2010-04-22,21.530000686645508
833607,AVGO,2010-04-23,21.489999771118164
833608,AVGO,2010-04-26,21.790000915527344
833609,AVGO,2010-04-27,21.0
833610,AVGO,2010-04-28,21.01000022888184
833611,AVGO,2010-04-29,21.399999618530277
833612,AVGO,2010-04-30,20.51000022888184
833613,AVGO,2010-05-03,21.1200008392334
833614,AVGO,2010-05-04,20.049999237060547
833615,AVGO,2010-05-05,19.59000015258789
833616,AVGO,2010-05-06,19.200000762939453
833617,AVGO,2010-05-07,19.290000915527344
833618,AVGO,2010-05-10,20.739999771118164
833619,AVGO,2010-05-11,20.65999984741211
833620,AVGO,2010-05-12,20.71999931335449
833621,AVGO,2010-05-13,20.459999084472656
833622,AVGO,2010-05-14,20.229999542236328
833623,AVGO,2010-05-17,20.520000457763672
833624,AVGO,2010-05-18,20.07999992370605
833625,AVGO,2010-05-19,20.020000457763672
833626,AVGO,2010-05-20,20.100000381469727
833627,AVGO,2010-05-21,19.809999465942383
833628,AVGO,2010-05-24,19.38999938964844
833629,AVGO,2010-05-25,19.229999542236328
833630,AVGO,2010-05-26,20.020000457763672
833631,AVGO,2010-05-27,21.34000015258789
833632,AVGO,2010-05-28,20.649999618530277
833633,AVGO,2010-06-01,20.38999938964844
833634,AVGO,2010-06-02,21.11000061035156
833635,AVGO,2010-06-03,21.65999984741211
833636,AVGO,2010-06-04,20.809999465942383
833637,AVGO,2010-06-07,20.770000457763672
833638,AVGO,2010-06-08,21.09000015258789
833639,AVGO,2010-06-09,21.06999969482422
833640,AVGO,2010-06-10,21.799999237060547
833641,AVGO,2010-06-11,21.93000030517578
833642,AVGO,2010-06-14,21.51000022888184
833643,AVGO,2010-06-15,22.25
833644,AVGO,2010-06-16,22.8799991607666
833645,AVGO,2010-06-17,23.350000381469727
833646,AVGO,2010-06-18,23.040000915527344
833647,AVGO,2010-06-21,22.989999771118164
833648,AVGO,2010-06-22,22.26000022888184
833649,AVGO,2010-06-23,22.540000915527344
833650,AVGO,2010-06-24,21.239999771118164
833651,AVGO,2010-06-25,21.46999931335449
833652,AVGO,2010-06-28,21.75
833653,AVGO,2010-06-29,20.96999931335449
833654,AVGO,2010-06-30,21.059999465942383
833655,AVGO,2010-07-01,21.40999984741211
833656,AVGO,2010-07-02,21.56999969482422
833657,AVGO,2010-07-06,20.8700008392334
833658,AVGO,2010-07-07,21.670000076293945
833659,AVGO,2010-07-08,21.790000915527344
833660,AVGO,2010-07-09,22.01000022888184
833661,AVGO,2010-07-12,22.100000381469727
833662,AVGO,2010-07-13,22.479999542236328
833663,AVGO,2010-07-14,22.290000915527344
833664,AVGO,2010-07-15,22.90999984741211
833665,AVGO,2010-07-16,21.989999771118164
833666,AVGO,2010-07-19,22.270000457763672
833667,AVGO,2010-07-20,22.0
833668,AVGO,2010-07-21,21.770000457763672
833669,AVGO,2010-07-22,22.850000381469727
833670,AVGO,2010-07-23,22.8799991607666
833671,AVGO,2010-07-26,22.799999237060547
833672,AVGO,2010-07-27,22.420000076293945
833673,AVGO,2010-07-28,21.799999237060547
833674,AVGO,2010-07-29,21.770000457763672
833675,AVGO,2010-07-30,21.76000022888184
833676,AVGO,2010-08-02,21.82999992370605
833677,AVGO,2010-08-03,21.600000381469727
833678,AVGO,2010-08-04,22.34000015258789
833679,AVGO,2010-08-05,22.739999771118164
833680,AVGO,2010-08-06,22.59000015258789
833681,AVGO,2010-08-09,22.899999618530277
833682,AVGO,2010-08-10,22.299999237060547
833683,AVGO,2010-08-11,20.229999542236328
833684,AVGO,2010-08-12,20.40999984741211
833685,AVGO,2010-08-13,19.989999771118164
833686,AVGO,2010-08-16,20.270000457763672
833687,AVGO,2010-08-17,20.3700008392334
833688,AVGO,2010-08-18,20.75
833689,AVGO,2010-08-19,20.51000022888184
833690,AVGO,2010-08-20,20.43000030517578
833691,AVGO,2010-08-23,20.399999618530277
833692,AVGO,2010-08-24,20.239999771118164
833693,AVGO,2010-08-25,20.290000915527344
833694,AVGO,2010-08-26,20.600000381469727
833695,AVGO,2010-08-27,20.309999465942383
833696,AVGO,2010-08-30,20.0
833697,AVGO,2010-08-31,20.149999618530277
833698,AVGO,2010-09-01,21.0
833699,AVGO,2010-09-02,21.049999237060547
833700,AVGO,2010-09-03,20.979999542236328
833701,AVGO,2010-09-07,20.57999992370605
833702,AVGO,2010-09-08,20.07999992370605
833703,AVGO,2010-09-09,19.670000076293945
833704,AVGO,2010-09-10,18.649999618530277
833705,AVGO,2010-09-13,18.950000762939453
833706,AVGO,2010-09-14,19.899999618530277
833707,AVGO,2010-09-15,19.11000061035156
833708,AVGO,2010-09-16,19.25
833709,AVGO,2010-09-17,20.040000915527344
833710,AVGO,2010-09-20,20.6299991607666
833711,AVGO,2010-09-21,20.770000457763672
833712,AVGO,2010-09-22,20.76000022888184
833713,AVGO,2010-09-23,21.32999992370605
833714,AVGO,2010-09-24,21.57999992370605
833715,AVGO,2010-09-27,21.950000762939453
833716,AVGO,2010-09-28,22.299999237060547
833717,AVGO,2010-09-29,22.32999992370605
833718,AVGO,2010-09-30,22.51000022888184
833719,AVGO,2010-10-01,22.6299991607666
833720,AVGO,2010-10-04,22.309999465942383
833721,AVGO,2010-10-05,22.450000762939453
833722,AVGO,2010-10-06,22.280000686645508
833723,AVGO,2010-10-07,22.8799991607666
833724,AVGO,2010-10-08,22.200000762939453
833725,AVGO,2010-10-11,22.34000015258789
833726,AVGO,2010-10-12,22.020000457763672
833727,AVGO,2010-10-13,22.0
833728,AVGO,2010-10-14,22.420000076293945
833729,AVGO,2010-10-15,22.690000534057617
833730,AVGO,2010-10-18,22.739999771118164
833731,AVGO,2010-10-19,22.38999938964844
833732,AVGO,2010-10-20,22.100000381469727
833733,AVGO,2010-10-21,21.950000762939453
833734,AVGO,2010-10-22,22.479999542236328
833735,AVGO,2010-10-25,22.86000061035156
833736,AVGO,2010-10-26,23.420000076293945
833737,AVGO,2010-10-27,23.700000762939453
833738,AVGO,2010-10-28,23.43000030517578
833739,AVGO,2010-10-29,24.68000030517578
833740,AVGO,2010-11-01,23.82999992370605
833741,AVGO,2010-11-02,24.07999992370605
833742,AVGO,2010-11-03,24.68000030517578
833743,AVGO,2010-11-04,25.290000915527344
833744,AVGO,2010-11-05,25.3700008392334
833745,AVGO,2010-11-08,25.25
833746,AVGO,2010-11-09,24.82999992370605
833747,AVGO,2010-11-10,24.61000061035156
833748,AVGO,2010-11-11,24.850000381469727
833749,AVGO,2010-11-12,25.71999931335449
833750,AVGO,2010-11-15,25.170000076293945
833751,AVGO,2010-11-16,24.899999618530277
833752,AVGO,2010-11-17,24.600000381469727
833753,AVGO,2010-11-18,25.06999969482422
833754,AVGO,2010-11-19,25.270000457763672
833755,AVGO,2010-11-22,26.01000022888184
833756,AVGO,2010-11-23,25.979999542236328
833757,AVGO,2010-11-24,26.299999237060547
833758,AVGO,2010-11-26,27.01000022888184
833759,AVGO,2010-11-29,26.920000076293945
833760,AVGO,2010-11-30,26.11000061035156
833761,AVGO,2010-12-01,26.86000061035156
833762,AVGO,2010-12-02,28.40999984741211
833763,AVGO,2010-12-03,26.549999237060547
833764,AVGO,2010-12-06,26.850000381469727
833765,AVGO,2010-12-07,24.86000061035156
833766,AVGO,2010-12-08,25.399999618530277
833767,AVGO,2010-12-09,26.40999984741211
833768,AVGO,2010-12-10,26.399999618530277
833769,AVGO,2010-12-13,26.57999992370605
833770,AVGO,2010-12-14,26.290000915527344
833771,AVGO,2010-12-15,26.399999618530277
833772,AVGO,2010-12-16,27.63999938964844
833773,AVGO,2010-12-17,28.170000076293945
833774,AVGO,2010-12-20,27.809999465942383
833775,AVGO,2010-12-21,27.8799991607666
833776,AVGO,2010-12-22,28.13999938964844
833777,AVGO,2010-12-23,28.1299991607666
833778,AVGO,2010-12-27,28.76000022888184
833779,AVGO,2010-12-28,28.299999237060547
833780,AVGO,2010-12-29,28.6299991607666
833781,AVGO,2010-12-30,28.8799991607666
833782,AVGO,2010-12-31,28.40999984741211
833783,AVGO,2011-01-03,27.799999237060547
833784,AVGO,2011-01-04,28.0
833785,AVGO,2011-01-05,27.989999771118164
833786,AVGO,2011-01-06,28.520000457763672
833787,AVGO,2011-01-07,28.280000686645508
833788,AVGO,2011-01-10,28.899999618530277
833789,AVGO,2011-01-11,29.239999771118164
833790,AVGO,2011-01-12,28.170000076293945
833791,AVGO,2011-01-13,28.350000381469727
833792,AVGO,2011-01-14,29.01000022888184
833793,AVGO,2011-01-18,27.75
833794,AVGO,2011-01-19,27.76000022888184
833795,AVGO,2011-01-20,27.700000762939453
833796,AVGO,2011-01-21,27.770000457763672
833797,AVGO,2011-01-24,28.09000015258789
833798,AVGO,2011-01-25,28.020000457763672
833799,AVGO,2011-01-26,28.25
833800,AVGO,2011-01-27,29.21999931335449
833801,AVGO,2011-01-28,28.049999237060547
833802,AVGO,2011-01-31,28.709999084472656
833803,AVGO,2011-02-01,29.06999969482422
833804,AVGO,2011-02-02,28.799999237060547
833805,AVGO,2011-02-03,29.40999984741211
833806,AVGO,2011-02-04,31.200000762939453
833807,AVGO,2011-02-07,30.790000915527344
833808,AVGO,2011-02-08,31.90999984741211
833809,AVGO,2011-02-09,32.77000045776367
833810,AVGO,2011-02-10,32.47999954223633
833811,AVGO,2011-02-11,33.290000915527344
833812,AVGO,2011-02-14,34.040000915527344
833813,AVGO,2011-02-15,33.709999084472656
833814,AVGO,2011-02-16,34.380001068115234
833815,AVGO,2011-02-17,33.630001068115234
833816,AVGO,2011-02-18,33.849998474121094
833817,AVGO,2011-02-22,32.599998474121094
833818,AVGO,2011-02-23,31.34000015258789
833819,AVGO,2011-02-24,33.97999954223633
833820,AVGO,2011-02-25,34.36000061035156
833821,AVGO,2011-02-28,33.9900016784668
833822,AVGO,2011-03-01,32.06999969482422
833823,AVGO,2011-03-02,32.459999084472656
833824,AVGO,2011-03-03,33.0
833825,AVGO,2011-03-04,32.790000915527344
833826,AVGO,2011-03-07,31.979999542236328
833827,AVGO,2011-03-08,32.38999938964844
833828,AVGO,2011-03-09,31.0
833829,AVGO,2011-03-10,31.01000022888184
833830,AVGO,2011-03-11,31.229999542236328
833831,AVGO,2011-03-14,31.0
833832,AVGO,2011-03-15,31.06999969482422
833833,AVGO,2011-03-16,29.559999465942383
833834,AVGO,2011-03-17,29.31999969482422
833835,AVGO,2011-03-18,30.31999969482422
833836,AVGO,2011-03-21,30.989999771118164
833837,AVGO,2011-03-22,30.709999084472656
833838,AVGO,2011-03-23,31.01000022888184
833839,AVGO,2011-03-24,31.06999969482422
833840,AVGO,2011-03-25,30.850000381469727
833841,AVGO,2011-03-28,30.989999771118164
833842,AVGO,2011-03-29,30.96999931335449
833843,AVGO,2011-03-30,31.489999771118164
833844,AVGO,2011-03-31,31.100000381469727
833845,AVGO,2011-04-01,31.520000457763672
833846,AVGO,2011-04-04,30.600000381469727
833847,AVGO,2011-04-05,31.670000076293945
833848,AVGO,2011-04-06,32.77000045776367
833849,AVGO,2011-04-07,32.470001220703125
833850,AVGO,2011-04-08,32.56999969482422
833851,AVGO,2011-04-11,32.22999954223633
833852,AVGO,2011-04-12,31.3700008392334
833853,AVGO,2011-04-13,31.799999237060547
833854,AVGO,2011-04-14,31.06999969482422
833855,AVGO,2011-04-15,31.739999771118164
833856,AVGO,2011-04-18,31.600000381469727
833857,AVGO,2011-04-19,31.770000457763672
833858,AVGO,2011-04-20,32.560001373291016
833859,AVGO,2011-04-21,32.599998474121094
833860,AVGO,2011-04-25,32.2400016784668
833861,AVGO,2011-04-26,32.349998474121094
833862,AVGO,2011-04-27,33.38999938964844
833863,AVGO,2011-04-28,32.88999938964844
833864,AVGO,2011-04-29,33.459999084472656
833865,AVGO,2011-05-02,33.150001525878906
833866,AVGO,2011-05-03,32.15999984741211
833867,AVGO,2011-05-04,32.540000915527344
833868,AVGO,2011-05-05,33.2400016784668
833869,AVGO,2011-05-06,34.90999984741211
833870,AVGO,2011-05-09,35.459999084472656
833871,AVGO,2011-05-10,35.810001373291016
833872,AVGO,2011-05-11,35.869998931884766
833873,AVGO,2011-05-12,35.060001373291016
833874,AVGO,2011-05-13,34.88999938964844
833875,AVGO,2011-05-16,34.2599983215332
833876,AVGO,2011-05-17,34.27000045776367
833877,AVGO,2011-05-18,34.630001068115234
833878,AVGO,2011-05-19,34.810001373291016
833879,AVGO,2011-05-20,34.38999938964844
833880,AVGO,2011-05-23,32.029998779296875
833881,AVGO,2011-05-24,31.709999084472656
833882,AVGO,2011-05-25,34.5
833883,AVGO,2011-05-26,34.709999084472656
833884,AVGO,2011-05-27,35.0099983215332
833885,AVGO,2011-05-31,33.790000915527344
833886,AVGO,2011-06-01,33.77000045776367
833887,AVGO,2011-06-02,33.52000045776367
833888,AVGO,2011-06-03,33.88999938964844
833889,AVGO,2011-06-06,33.33000183105469
833890,AVGO,2011-06-07,34.04999923706055
833891,AVGO,2011-06-08,33.40999984741211
833892,AVGO,2011-06-09,34.22999954223633
833893,AVGO,2011-06-10,33.77000045776367
833894,AVGO,2011-06-13,33.470001220703125
833895,AVGO,2011-06-14,34.220001220703125
833896,AVGO,2011-06-15,33.560001373291016
833897,AVGO,2011-06-16,33.369998931884766
833898,AVGO,2011-06-17,32.5
833899,AVGO,2011-06-20,32.75
833900,AVGO,2011-06-21,34.06999969482422
833901,AVGO,2011-06-22,36.0
833902,AVGO,2011-06-23,35.81999969482422
833903,AVGO,2011-06-24,35.52000045776367
833904,AVGO,2011-06-27,35.45000076293945
833905,AVGO,2011-06-28,36.95000076293945
833906,AVGO,2011-06-29,37.709999084472656
833907,AVGO,2011-06-30,38.0
833908,AVGO,2011-07-01,38.65999984741211
833909,AVGO,2011-07-05,38.959999084472656
833910,AVGO,2011-07-06,39.08000183105469
833911,AVGO,2011-07-07,38.65999984741211
833912,AVGO,2011-07-08,37.959999084472656
833913,AVGO,2011-07-11,37.38999938964844
833914,AVGO,2011-07-12,35.40999984741211
833915,AVGO,2011-07-13,35.380001068115234
833916,AVGO,2011-07-14,35.18000030517578
833917,AVGO,2011-07-15,35.5099983215332
833918,AVGO,2011-07-18,35.0
833919,AVGO,2011-07-19,36.20000076293945
833920,AVGO,2011-07-20,36.06999969482422
833921,AVGO,2011-07-21,36.7599983215332
833922,AVGO,2011-07-22,37.06999969482422
833923,AVGO,2011-07-25,36.09000015258789
833924,AVGO,2011-07-26,36.65999984741211
833925,AVGO,2011-07-27,33.630001068115234
833926,AVGO,2011-07-28,34.63999938964844
833927,AVGO,2011-07-29,33.630001068115234
833928,AVGO,2011-08-01,33.20000076293945
833929,AVGO,2011-08-02,32.04999923706055
833930,AVGO,2011-08-03,32.779998779296875
833931,AVGO,2011-08-04,30.899999618530277
833932,AVGO,2011-08-05,29.34000015258789
833933,AVGO,2011-08-08,27.190000534057617
833934,AVGO,2011-08-09,29.6299991607666
833935,AVGO,2011-08-10,29.25
833936,AVGO,2011-08-11,30.709999084472656
833937,AVGO,2011-08-12,31.040000915527344
833938,AVGO,2011-08-15,31.61000061035156
833939,AVGO,2011-08-16,30.96999931335449
833940,AVGO,2011-08-17,30.700000762939453
833941,AVGO,2011-08-18,28.61000061035156
833942,AVGO,2011-08-19,28.290000915527344
833943,AVGO,2011-08-22,27.63999938964844
833944,AVGO,2011-08-23,29.26000022888184
833945,AVGO,2011-08-24,32.27000045776367
833946,AVGO,2011-08-25,30.8799991607666
833947,AVGO,2011-08-26,31.520000457763672
833948,AVGO,2011-08-29,32.849998474121094
833949,AVGO,2011-08-30,33.130001068115234
833950,AVGO,2011-08-31,33.11000061035156
833951,AVGO,2011-09-01,31.559999465942383
833952,AVGO,2011-09-02,31.1299991607666
833953,AVGO,2011-09-06,31.459999084472656
833954,AVGO,2011-09-07,32.70000076293945
833955,AVGO,2011-09-08,33.09000015258789
833956,AVGO,2011-09-09,32.29999923706055
833957,AVGO,2011-09-12,33.529998779296875
833958,AVGO,2011-09-13,34.31999969482422
833959,AVGO,2011-09-14,36.560001373291016
833960,AVGO,2011-09-15,36.7400016784668
833961,AVGO,2011-09-16,36.4900016784668
833962,AVGO,2011-09-19,37.34999847412109
833963,AVGO,2011-09-20,36.31999969482422
833964,AVGO,2011-09-21,35.97999954223633
833965,AVGO,2011-09-22,33.97999954223633
833966,AVGO,2011-09-23,34.79999923706055
833967,AVGO,2011-09-26,34.099998474121094
833968,AVGO,2011-09-27,34.4900016784668
833969,AVGO,2011-09-28,33.0099983215332
833970,AVGO,2011-09-29,33.16999816894531
833971,AVGO,2011-09-30,32.77000045776367
833972,AVGO,2011-10-03,31.88999938964844
833973,AVGO,2011-10-04,32.34000015258789
833974,AVGO,2011-10-05,32.61000061035156
833975,AVGO,2011-10-06,32.95000076293945
833976,AVGO,2011-10-07,32.880001068115234
833977,AVGO,2011-10-10,33.65999984741211
833978,AVGO,2011-10-11,33.33000183105469
833979,AVGO,2011-10-12,33.650001525878906
833980,AVGO,2011-10-13,34.060001373291016
833981,AVGO,2011-10-14,35.70000076293945
833982,AVGO,2011-10-17,35.060001373291016
833983,AVGO,2011-10-18,35.84000015258789
833984,AVGO,2011-10-19,34.630001068115234
833985,AVGO,2011-10-20,33.97999954223633
833986,AVGO,2011-10-21,33.84000015258789
833987,AVGO,2011-10-24,35.349998474121094
833988,AVGO,2011-10-25,34.439998626708984
833989,AVGO,2011-10-26,33.77000045776367
833990,AVGO,2011-10-27,33.7599983215332
833991,AVGO,2011-10-28,33.59000015258789
833992,AVGO,2011-10-31,33.77000045776367
833993,AVGO,2011-11-01,33.0
833994,AVGO,2011-11-02,32.599998474121094
833995,AVGO,2011-11-03,34.33000183105469
833996,AVGO,2011-11-04,34.380001068115234
833997,AVGO,2011-11-07,34.58000183105469
833998,AVGO,2011-11-08,34.72999954223633
833999,AVGO,2011-11-09,33.22999954223633
834000,AVGO,2011-11-10,33.11000061035156
834001,AVGO,2011-11-11,34.290000915527344
834002,AVGO,2011-11-14,33.09000015258789
834003,AVGO,2011-11-15,32.9900016784668
834004,AVGO,2011-11-16,32.099998474121094
834005,AVGO,2011-11-17,31.200000762939453
834006,AVGO,2011-11-18,29.86000061035156
834007,AVGO,2011-11-21,29.450000762939453
834008,AVGO,2011-11-22,29.40999984741211
834009,AVGO,2011-11-23,28.96999931335449
834010,AVGO,2011-11-25,28.440000534057617
834011,AVGO,2011-11-28,28.57999992370605
834012,AVGO,2011-11-29,28.8700008392334
834013,AVGO,2011-11-30,29.920000076293945
834014,AVGO,2011-12-01,29.90999984741211
834015,AVGO,2011-12-02,31.15999984741211
834016,AVGO,2011-12-05,31.040000915527344
834017,AVGO,2011-12-06,30.809999465942383
834018,AVGO,2011-12-07,31.21999931335449
834019,AVGO,2011-12-08,30.68000030517578
834020,AVGO,2011-12-09,30.61000061035156
834021,AVGO,2011-12-12,29.459999084472656
834022,AVGO,2011-12-13,29.239999771118164
834023,AVGO,2011-12-14,28.709999084472656
834024,AVGO,2011-12-15,28.63999938964844
834025,AVGO,2011-12-16,28.799999237060547
834026,AVGO,2011-12-19,27.549999237060547
834027,AVGO,2011-12-20,28.82999992370605
834028,AVGO,2011-12-21,27.90999984741211
834029,AVGO,2011-12-22,29.020000457763672
834030,AVGO,2011-12-23,29.38999938964844
834031,AVGO,2011-12-27,29.34000015258789
834032,AVGO,2011-12-28,28.739999771118164
834033,AVGO,2011-12-29,29.1200008392334
834034,AVGO,2011-12-30,28.86000061035156
834035,AVGO,2012-01-03,28.950000762939453
834036,AVGO,2012-01-04,28.450000762939453
834037,AVGO,2012-01-05,28.489999771118164
834038,AVGO,2012-01-06,28.309999465942383
834039,AVGO,2012-01-09,30.21999931335449
834040,AVGO,2012-01-10,30.649999618530277
834041,AVGO,2012-01-11,31.200000762939453
834042,AVGO,2012-01-12,31.68000030517578
834043,AVGO,2012-01-13,31.56999969482422
834044,AVGO,2012-01-17,31.649999618530277
834045,AVGO,2012-01-18,33.939998626708984
834046,AVGO,2012-01-19,33.619998931884766
834047,AVGO,2012-01-20,33.810001373291016
834048,AVGO,2012-01-23,33.65999984741211
834049,AVGO,2012-01-24,33.869998931884766
834050,AVGO,2012-01-25,33.95000076293945
834051,AVGO,2012-01-26,34.08000183105469
834052,AVGO,2012-01-27,33.97999954223633
834053,AVGO,2012-01-30,33.72999954223633
834054,AVGO,2012-01-31,33.939998626708984
834055,AVGO,2012-02-01,34.619998931884766
834056,AVGO,2012-02-02,35.0
834057,AVGO,2012-02-03,35.130001068115234
834058,AVGO,2012-02-06,34.29999923706055
834059,AVGO,2012-02-07,34.58000183105469
834060,AVGO,2012-02-08,34.880001068115234
834061,AVGO,2012-02-09,35.130001068115234
834062,AVGO,2012-02-10,34.4900016784668
834063,AVGO,2012-02-13,34.810001373291016
834064,AVGO,2012-02-14,34.5099983215332
834065,AVGO,2012-02-15,34.97999954223633
834066,AVGO,2012-02-16,35.86000061035156
834067,AVGO,2012-02-17,35.2400016784668
834068,AVGO,2012-02-21,35.470001220703125
834069,AVGO,2012-02-22,35.900001525878906
834070,AVGO,2012-02-23,37.18999862670898
834071,AVGO,2012-02-24,36.31999969482422
834072,AVGO,2012-02-27,36.97999954223633
834073,AVGO,2012-02-28,37.0099983215332
834074,AVGO,2012-02-29,37.61000061035156
834075,AVGO,2012-03-01,37.31999969482422
834076,AVGO,2012-03-02,36.59999847412109
834077,AVGO,2012-03-05,35.45000076293945
834078,AVGO,2012-03-06,35.310001373291016
834079,AVGO,2012-03-07,35.75
834080,AVGO,2012-03-08,36.41999816894531
834081,AVGO,2012-03-09,36.77000045776367
834082,AVGO,2012-03-12,36.59999847412109
834083,AVGO,2012-03-13,37.630001068115234
834084,AVGO,2012-03-14,37.11000061035156
834085,AVGO,2012-03-15,37.7599983215332
834086,AVGO,2012-03-16,37.900001525878906
834087,AVGO,2012-03-19,38.060001373291016
834088,AVGO,2012-03-20,38.02999877929688
834089,AVGO,2012-03-21,38.36000061035156
834090,AVGO,2012-03-22,37.95000076293945
834091,AVGO,2012-03-23,38.09999847412109
834092,AVGO,2012-03-26,38.84000015258789
834093,AVGO,2012-03-27,38.77999877929688
834094,AVGO,2012-03-28,37.970001220703125
834095,AVGO,2012-03-29,38.34000015258789
834096,AVGO,2012-03-30,38.970001220703125
834097,AVGO,2012-04-02,38.68999862670898
834098,AVGO,2012-04-03,38.369998931884766
834099,AVGO,2012-04-04,37.40999984741211
834100,AVGO,2012-04-05,37.61000061035156
834101,AVGO,2012-04-09,37.58000183105469
834102,AVGO,2012-04-10,36.79999923706055
834103,AVGO,2012-04-11,37.47999954223633
834104,AVGO,2012-04-12,38.150001525878906
834105,AVGO,2012-04-13,37.27999877929688
834106,AVGO,2012-04-16,37.04999923706055
834107,AVGO,2012-04-17,37.7400016784668
834108,AVGO,2012-04-18,37.47999954223633
834109,AVGO,2012-04-19,35.709999084472656
834110,AVGO,2012-04-20,34.279998779296875
834111,AVGO,2012-04-23,33.22999954223633
834112,AVGO,2012-04-24,32.68000030517578
834113,AVGO,2012-04-25,34.97999954223633
834114,AVGO,2012-04-26,35.060001373291016
834115,AVGO,2012-04-27,34.599998474121094
834116,AVGO,2012-04-30,34.47999954223633
834117,AVGO,2012-05-01,34.459999084472656
834118,AVGO,2012-05-02,34.779998779296875
834119,AVGO,2012-05-03,33.36000061035156
834120,AVGO,2012-05-04,31.6299991607666
834121,AVGO,2012-05-07,31.299999237060547
834122,AVGO,2012-05-08,31.549999237060547
834123,AVGO,2012-05-09,31.06999969482422
834124,AVGO,2012-05-10,30.8799991607666
834125,AVGO,2012-05-11,30.940000534057617
834126,AVGO,2012-05-14,31.1299991607666
834127,AVGO,2012-05-15,31.049999237060547
834128,AVGO,2012-05-16,30.770000457763672
834129,AVGO,2012-05-17,30.06999969482422
834130,AVGO,2012-05-18,30.020000457763672
834131,AVGO,2012-05-21,30.90999984741211
834132,AVGO,2012-05-22,31.270000457763672
834133,AVGO,2012-05-23,33.52000045776367
834134,AVGO,2012-05-24,32.5099983215332
834135,AVGO,2012-05-25,33.150001525878906
834136,AVGO,2012-05-29,34.45000076293945
834137,AVGO,2012-05-30,33.060001373291016
834138,AVGO,2012-05-31,33.099998474121094
834139,AVGO,2012-06-01,30.979999542236328
834140,AVGO,2012-06-04,30.530000686645508
834141,AVGO,2012-06-05,31.40999984741211
834142,AVGO,2012-06-06,32.970001220703125
834143,AVGO,2012-06-07,32.95000076293945
834144,AVGO,2012-06-08,33.84000015258789
834145,AVGO,2012-06-11,33.2400016784668
834146,AVGO,2012-06-12,33.91999816894531
834147,AVGO,2012-06-13,34.040000915527344
834148,AVGO,2012-06-14,33.310001373291016
834149,AVGO,2012-06-15,34.06999969482422
834150,AVGO,2012-06-18,34.7599983215332
834151,AVGO,2012-06-19,34.70000076293945
834152,AVGO,2012-06-20,35.27000045776367
834153,AVGO,2012-06-21,34.47999954223633
834154,AVGO,2012-06-22,34.79999923706055
834155,AVGO,2012-06-25,34.209999084472656
834156,AVGO,2012-06-26,34.38999938964844
834157,AVGO,2012-06-27,34.900001525878906
834158,AVGO,2012-06-28,34.310001373291016
834159,AVGO,2012-06-29,35.900001525878906
834160,AVGO,2012-07-02,35.4900016784668
834161,AVGO,2012-07-03,35.7400016784668
834162,AVGO,2012-07-05,35.58000183105469
834163,AVGO,2012-07-06,34.47999954223633
834164,AVGO,2012-07-09,33.290000915527344
834165,AVGO,2012-07-10,33.43000030517578
834166,AVGO,2012-07-11,33.099998474121094
834167,AVGO,2012-07-12,32.58000183105469
834168,AVGO,2012-07-13,33.150001525878906
834169,AVGO,2012-07-16,32.7400016784668
834170,AVGO,2012-07-17,33.040000915527344
834171,AVGO,2012-07-18,33.790000915527344
834172,AVGO,2012-07-19,36.040000915527344
834173,AVGO,2012-07-20,35.279998779296875
834174,AVGO,2012-07-23,34.4900016784668
834175,AVGO,2012-07-24,34.18000030517578
834176,AVGO,2012-07-25,34.209999084472656
834177,AVGO,2012-07-26,35.439998626708984
834178,AVGO,2012-07-27,36.130001068115234
834179,AVGO,2012-07-30,35.970001220703125
834180,AVGO,2012-07-31,36.900001525878906
834181,AVGO,2012-08-01,36.68999862670898
834182,AVGO,2012-08-02,36.540000915527344
834183,AVGO,2012-08-03,37.11000061035156
834184,AVGO,2012-08-06,37.06999969482422
834185,AVGO,2012-08-07,37.400001525878906
834186,AVGO,2012-08-08,37.47999954223633
834187,AVGO,2012-08-09,37.31999969482422
834188,AVGO,2012-08-10,37.150001525878906
834189,AVGO,2012-08-13,36.27000045776367
834190,AVGO,2012-08-14,36.150001525878906
834191,AVGO,2012-08-15,36.58000183105469
834192,AVGO,2012-08-16,36.90999984741211
834193,AVGO,2012-08-17,36.84000015258789
834194,AVGO,2012-08-20,35.959999084472656
834195,AVGO,2012-08-21,36.380001068115234
834196,AVGO,2012-08-22,36.4900016784668
834197,AVGO,2012-08-23,36.02000045776367
834198,AVGO,2012-08-24,36.04999923706055
834199,AVGO,2012-08-27,35.77000045776367
834200,AVGO,2012-08-28,36.27000045776367
834201,AVGO,2012-08-29,36.59999847412109
834202,AVGO,2012-08-30,36.02000045776367
834203,AVGO,2012-08-31,36.56999969482422
834204,AVGO,2012-09-04,35.88999938964844
834205,AVGO,2012-09-05,35.18000030517578
834206,AVGO,2012-09-06,36.61000061035156
834207,AVGO,2012-09-07,36.20000076293945
834208,AVGO,2012-09-10,35.0
834209,AVGO,2012-09-11,34.959999084472656
834210,AVGO,2012-09-12,35.22999954223633
834211,AVGO,2012-09-13,35.06999969482422
834212,AVGO,2012-09-14,35.060001373291016
834213,AVGO,2012-09-17,35.279998779296875
834214,AVGO,2012-09-18,35.15999984741211
834215,AVGO,2012-09-19,35.04999923706055
834216,AVGO,2012-09-20,33.75
834217,AVGO,2012-09-21,35.5099983215332
834218,AVGO,2012-09-24,34.599998474121094
834219,AVGO,2012-09-25,33.0099983215332
834220,AVGO,2012-09-26,33.459999084472656
834221,AVGO,2012-09-27,34.900001525878906
834222,AVGO,2012-09-28,34.869998931884766
834223,AVGO,2012-10-01,34.689998626708984
834224,AVGO,2012-10-02,34.41999816894531
834225,AVGO,2012-10-03,34.56999969482422
834226,AVGO,2012-10-04,34.41999816894531
834227,AVGO,2012-10-05,34.439998626708984
834228,AVGO,2012-10-08,33.880001068115234
834229,AVGO,2012-10-09,33.59000015258789
834230,AVGO,2012-10-10,32.59000015258789
834231,AVGO,2012-10-11,32.93000030517578
834232,AVGO,2012-10-12,32.97999954223633
834233,AVGO,2012-10-15,33.189998626708984
834234,AVGO,2012-10-16,34.349998474121094
834235,AVGO,2012-10-17,34.11000061035156
834236,AVGO,2012-10-18,34.04999923706055
834237,AVGO,2012-10-19,33.189998626708984
834238,AVGO,2012-10-22,33.400001525878906
834239,AVGO,2012-10-23,33.2400016784668
834240,AVGO,2012-10-24,32.72999954223633
834241,AVGO,2012-10-25,33.70000076293945
834242,AVGO,2012-10-26,33.83000183105469
834243,AVGO,2012-10-31,33.029998779296875
834244,AVGO,2012-11-01,34.5
834245,AVGO,2012-11-02,33.970001220703125
834246,AVGO,2012-11-05,34.31999969482422
834247,AVGO,2012-11-06,35.279998779296875
834248,AVGO,2012-11-07,33.959999084472656
834249,AVGO,2012-11-08,33.84000015258789
834250,AVGO,2012-11-09,33.47999954223633
834251,AVGO,2012-11-12,33.61000061035156
834252,AVGO,2012-11-13,33.279998779296875
834253,AVGO,2012-11-14,33.029998779296875
834254,AVGO,2012-11-15,32.25
834255,AVGO,2012-11-16,31.940000534057617
834256,AVGO,2012-11-19,32.75
834257,AVGO,2012-11-20,32.810001373291016
834258,AVGO,2012-11-21,32.81999969482422
834259,AVGO,2012-11-23,33.54999923706055
834260,AVGO,2012-11-26,34.040000915527344
834261,AVGO,2012-11-27,34.119998931884766
834262,AVGO,2012-11-28,34.560001373291016
834263,AVGO,2012-11-29,35.099998474121094
834264,AVGO,2012-11-30,35.099998474121094
834265,AVGO,2012-12-03,34.810001373291016
834266,AVGO,2012-12-04,34.91999816894531
834267,AVGO,2012-12-05,34.529998779296875
834268,AVGO,2012-12-06,35.119998931884766
834269,AVGO,2012-12-07,34.25
834270,AVGO,2012-12-10,34.45000076293945
834271,AVGO,2012-12-11,34.560001373291016
834272,AVGO,2012-12-12,34.56999969482422
834273,AVGO,2012-12-13,33.70000076293945
834274,AVGO,2012-12-14,31.13999938964844
834275,AVGO,2012-12-17,31.989999771118164
834276,AVGO,2012-12-18,32.27000045776367
834277,AVGO,2012-12-19,31.989999771118164
834278,AVGO,2012-12-20,31.899999618530277
834279,AVGO,2012-12-21,31.36000061035156
834280,AVGO,2012-12-24,31.149999618530277
834281,AVGO,2012-12-26,30.8799991607666
834282,AVGO,2012-12-27,31.3700008392334
834283,AVGO,2012-12-28,31.149999618530277
834284,AVGO,2012-12-31,31.649999618530277
834285,AVGO,2013-01-02,32.540000915527344
834286,AVGO,2013-01-03,32.709999084472656
834287,AVGO,2013-01-04,32.5
834288,AVGO,2013-01-07,32.31999969482422
834289,AVGO,2013-01-08,32.099998474121094
834290,AVGO,2013-01-09,32.810001373291016
834291,AVGO,2013-01-10,33.52000045776367
834292,AVGO,2013-01-11,34.34000015258789
834293,AVGO,2013-01-14,34.56999969482422
834294,AVGO,2013-01-15,33.869998931884766
834295,AVGO,2013-01-16,34.560001373291016
834296,AVGO,2013-01-17,34.810001373291016
834297,AVGO,2013-01-18,34.439998626708984
834298,AVGO,2013-01-22,34.439998626708984
834299,AVGO,2013-01-23,34.41999816894531
834300,AVGO,2013-01-24,33.93000030517578
834301,AVGO,2013-01-25,34.15999984741211
834302,AVGO,2013-01-28,34.47999954223633
834303,AVGO,2013-01-29,34.56999969482422
834304,AVGO,2013-01-30,35.04999923706055
834305,AVGO,2013-01-31,35.77000045776367
834306,AVGO,2013-02-01,36.2599983215332
834307,AVGO,2013-02-04,35.18000030517578
834308,AVGO,2013-02-05,35.40999984741211
834309,AVGO,2013-02-06,35.63999938964844
834310,AVGO,2013-02-07,34.959999084472656
834311,AVGO,2013-02-08,35.31999969482422
834312,AVGO,2013-02-11,35.400001525878906
834313,AVGO,2013-02-12,35.13999938964844
834314,AVGO,2013-02-13,35.16999816894531
834315,AVGO,2013-02-14,35.63999938964844
834316,AVGO,2013-02-15,35.13999938964844
834317,AVGO,2013-02-19,35.540000915527344
834318,AVGO,2013-02-20,34.66999816894531
834319,AVGO,2013-02-21,33.66999816894531
834320,AVGO,2013-02-22,34.09000015258789
834321,AVGO,2013-02-25,32.95000076293945
834322,AVGO,2013-02-26,33.130001068115234
834323,AVGO,2013-02-27,33.689998626708984
834324,AVGO,2013-02-28,34.220001220703125
834325,AVGO,2013-03-01,33.70000076293945
834326,AVGO,2013-03-04,33.540000915527344
834327,AVGO,2013-03-05,34.33000183105469
834328,AVGO,2013-03-06,34.709999084472656
834329,AVGO,2013-03-07,34.970001220703125
834330,AVGO,2013-03-08,35.27000045776367
834331,AVGO,2013-03-11,35.2599983215332
834332,AVGO,2013-03-12,35.45000076293945
834333,AVGO,2013-03-13,35.9900016784668
834334,AVGO,2013-03-14,36.65999984741211
834335,AVGO,2013-03-15,36.0
834336,AVGO,2013-03-18,35.2599983215332
834337,AVGO,2013-03-19,35.29999923706055
834338,AVGO,2013-03-20,35.93000030517578
834339,AVGO,2013-03-21,35.560001373291016
834340,AVGO,2013-03-22,35.79999923706055
834341,AVGO,2013-03-25,35.52000045776367
834342,AVGO,2013-03-26,35.790000915527344
834343,AVGO,2013-03-27,35.63999938964844
834344,AVGO,2013-03-28,35.91999816894531
834345,AVGO,2013-04-01,35.34000015258789
834346,AVGO,2013-04-02,34.880001068115234
834347,AVGO,2013-04-03,34.310001373291016
834348,AVGO,2013-04-04,34.599998474121094
834349,AVGO,2013-04-05,34.33000183105469
834350,AVGO,2013-04-08,34.65999984741211
834351,AVGO,2013-04-09,34.779998779296875
834352,AVGO,2013-04-10,35.380001068115234
834353,AVGO,2013-04-11,35.630001068115234
834354,AVGO,2013-04-12,34.90999984741211
834355,AVGO,2013-04-15,33.779998779296875
834356,AVGO,2013-04-16,34.58000183105469
834357,AVGO,2013-04-17,32.400001525878906
834358,AVGO,2013-04-18,31.3700008392334
834359,AVGO,2013-04-19,31.26000022888184
834360,AVGO,2013-04-22,31.57999992370605
834361,AVGO,2013-04-23,32.369998931884766
834362,AVGO,2013-04-24,32.619998931884766
834363,AVGO,2013-04-25,32.630001068115234
834364,AVGO,2013-04-26,32.11000061035156
834365,AVGO,2013-04-29,32.529998779296875
834366,AVGO,2013-04-30,31.959999084472656
834367,AVGO,2013-05-01,31.31999969482422
834368,AVGO,2013-05-02,32.09000015258789
834369,AVGO,2013-05-03,31.8799991607666
834370,AVGO,2013-05-06,32.79999923706055
834371,AVGO,2013-05-07,32.540000915527344
834372,AVGO,2013-05-08,33.5
834373,AVGO,2013-05-09,33.869998931884766
834374,AVGO,2013-05-10,34.060001373291016
834375,AVGO,2013-05-13,33.619998931884766
834376,AVGO,2013-05-14,33.70000076293945
834377,AVGO,2013-05-15,34.18000030517578
834378,AVGO,2013-05-16,34.209999084472656
834379,AVGO,2013-05-17,34.43000030517578
834380,AVGO,2013-05-20,34.439998626708984
834381,AVGO,2013-05-21,35.09000015258789
834382,AVGO,2013-05-22,34.560001373291016
834383,AVGO,2013-05-23,33.970001220703125
834384,AVGO,2013-05-24,34.099998474121094
834385,AVGO,2013-05-28,34.439998626708984
834386,AVGO,2013-05-29,34.43000030517578
834387,AVGO,2013-05-30,37.81999969482422
834388,AVGO,2013-05-31,37.72999954223633
834389,AVGO,2013-06-03,37.29999923706055
834390,AVGO,2013-06-04,37.79999923706055
834391,AVGO,2013-06-05,37.0
834392,AVGO,2013-06-06,36.75
834393,AVGO,2013-06-07,37.290000915527344
834394,AVGO,2013-06-10,36.83000183105469
834395,AVGO,2013-06-11,36.290000915527344
834396,AVGO,2013-06-12,35.97999954223633
834397,AVGO,2013-06-13,37.11000061035156
834398,AVGO,2013-06-14,37.59000015258789
834399,AVGO,2013-06-17,38.09000015258789
834400,AVGO,2013-06-18,38.75
834401,AVGO,2013-06-19,38.06999969482422
834402,AVGO,2013-06-20,37.060001373291016
834403,AVGO,2013-06-21,37.380001068115234
834404,AVGO,2013-06-24,36.68999862670898
834405,AVGO,2013-06-25,37.09999847412109
834406,AVGO,2013-06-26,37.25
834407,AVGO,2013-06-27,37.31999969482422
834408,AVGO,2013-06-28,37.380001068115234
834409,AVGO,2013-07-01,37.61000061035156
834410,AVGO,2013-07-02,38.47999954223633
834411,AVGO,2013-07-03,38.59000015258789
834412,AVGO,2013-07-05,38.810001373291016
834413,AVGO,2013-07-08,37.27000045776367
834414,AVGO,2013-07-09,37.58000183105469
834415,AVGO,2013-07-10,38.33000183105469
834416,AVGO,2013-07-11,38.59000015258789
834417,AVGO,2013-07-12,38.95000076293945
834418,AVGO,2013-07-15,38.0099983215332
834419,AVGO,2013-07-16,38.869998931884766
834420,AVGO,2013-07-17,38.91999816894531
834421,AVGO,2013-07-18,37.59999847412109
834422,AVGO,2013-07-19,37.84999847412109
834423,AVGO,2013-07-22,37.790000915527344
834424,AVGO,2013-07-23,37.61000061035156
834425,AVGO,2013-07-24,36.88999938964844
834426,AVGO,2013-07-25,36.900001525878906
834427,AVGO,2013-07-26,36.77999877929688
834428,AVGO,2013-07-29,36.59000015258789
834429,AVGO,2013-07-30,36.84999847412109
834430,AVGO,2013-07-31,36.68000030517578
834431,AVGO,2013-08-01,37.400001525878906
834432,AVGO,2013-08-02,37.4900016784668
834433,AVGO,2013-08-05,37.02000045776367
834434,AVGO,2013-08-06,36.86000061035156
834435,AVGO,2013-08-07,37.290000915527344
834436,AVGO,2013-08-08,37.31999969482422
834437,AVGO,2013-08-09,36.83000183105469
834438,AVGO,2013-08-12,37.70000076293945
834439,AVGO,2013-08-13,38.02000045776367
834440,AVGO,2013-08-14,37.220001220703125
834441,AVGO,2013-08-15,36.02000045776367
834442,AVGO,2013-08-16,36.25
834443,AVGO,2013-08-19,36.25
834444,AVGO,2013-08-20,36.790000915527344
834445,AVGO,2013-08-21,36.59000015258789
834446,AVGO,2013-08-22,36.61000061035156
834447,AVGO,2013-08-23,36.7400016784668
834448,AVGO,2013-08-26,37.47999954223633
834449,AVGO,2013-08-27,36.54999923706055
834450,AVGO,2013-08-28,38.27999877929688
834451,AVGO,2013-08-29,38.95000076293945
834452,AVGO,2013-08-30,38.5099983215332
834453,AVGO,2013-09-03,38.34999847412109
834454,AVGO,2013-09-04,38.97999954223633
834455,AVGO,2013-09-05,38.790000915527344
834456,AVGO,2013-09-06,38.560001373291016
834457,AVGO,2013-09-09,38.77000045776367
834458,AVGO,2013-09-10,39.65999984741211
834459,AVGO,2013-09-11,39.25
834460,AVGO,2013-09-12,39.02999877929688
834461,AVGO,2013-09-13,38.9900016784668
834462,AVGO,2013-09-16,39.27999877929688
834463,AVGO,2013-09-17,40.119998931884766
834464,AVGO,2013-09-18,40.66999816894531
834465,AVGO,2013-09-19,40.75
834466,AVGO,2013-09-20,41.619998931884766
834467,AVGO,2013-09-23,41.869998931884766
834468,AVGO,2013-09-24,42.40999984741211
834469,AVGO,2013-09-25,42.209999084472656
834470,AVGO,2013-09-26,42.27000045776367
834471,AVGO,2013-09-27,42.70000076293945
834472,AVGO,2013-09-30,43.08000183105469
834473,AVGO,2013-10-01,43.41999816894531
834474,AVGO,2013-10-02,43.40999984741211
834475,AVGO,2013-10-03,43.29999923706055
834476,AVGO,2013-10-04,43.5
834477,AVGO,2013-10-07,43.0
834478,AVGO,2013-10-08,42.59999847412109
834479,AVGO,2013-10-09,42.20000076293945
834480,AVGO,2013-10-10,43.5099983215332
834481,AVGO,2013-10-11,43.290000915527344
834482,AVGO,2013-10-14,44.22999954223633
834483,AVGO,2013-10-15,43.7400016784668
834484,AVGO,2013-10-16,44.5
834485,AVGO,2013-10-17,45.09999847412109
834486,AVGO,2013-10-18,46.060001373291016
834487,AVGO,2013-10-21,47.04999923706055
834488,AVGO,2013-10-22,46.869998931884766
834489,AVGO,2013-10-23,45.38999938964844
834490,AVGO,2013-10-24,45.4900016784668
834491,AVGO,2013-10-25,45.630001068115234
834492,AVGO,2013-10-28,45.5099983215332
834493,AVGO,2013-10-29,45.79999923706055
834494,AVGO,2013-10-30,44.84999847412109
834495,AVGO,2013-10-31,45.43000030517578
834496,AVGO,2013-11-01,44.720001220703125
834497,AVGO,2013-11-04,45.040000915527344
834498,AVGO,2013-11-05,45.02999877929688
834499,AVGO,2013-11-06,45.369998931884766
834500,AVGO,2013-11-07,43.65999984741211
834501,AVGO,2013-11-08,44.34999847412109
834502,AVGO,2013-11-11,44.209999084472656
834503,AVGO,2013-11-12,45.130001068115234
834504,AVGO,2013-11-13,45.380001068115234
834505,AVGO,2013-11-14,42.95000076293945
834506,AVGO,2013-11-15,44.61000061035156
834507,AVGO,2013-11-18,43.959999084472656
834508,AVGO,2013-11-19,42.95000076293945
834509,AVGO,2013-11-20,42.70000076293945
834510,AVGO,2013-11-21,43.04999923706055
834511,AVGO,2013-11-22,43.29999923706055
834512,AVGO,2013-11-25,43.709999084472656
834513,AVGO,2013-11-26,44.75
834514,AVGO,2013-11-27,44.66999816894531
834515,AVGO,2013-11-29,44.72999954223633
834516,AVGO,2013-12-02,45.0
834517,AVGO,2013-12-03,44.77999877929688
834518,AVGO,2013-12-04,44.5
834519,AVGO,2013-12-05,47.59000015258789
834520,AVGO,2013-12-06,46.959999084472656
834521,AVGO,2013-12-09,47.369998931884766
834522,AVGO,2013-12-10,46.59999847412109
834523,AVGO,2013-12-11,46.11000061035156
834524,AVGO,2013-12-12,45.75
834525,AVGO,2013-12-13,45.650001525878906
834526,AVGO,2013-12-16,50.09999847412109
834527,AVGO,2013-12-17,53.560001373291016
834528,AVGO,2013-12-18,53.150001525878906
834529,AVGO,2013-12-19,51.43999862670898
834530,AVGO,2013-12-20,51.650001525878906
834531,AVGO,2013-12-23,52.060001373291016
834532,AVGO,2013-12-24,52.619998931884766
834533,AVGO,2013-12-26,52.720001220703125
834534,AVGO,2013-12-27,52.77999877929688
834535,AVGO,2013-12-30,52.70000076293945
834536,AVGO,2013-12-31,52.880001068115234
834537,AVGO,2014-01-02,52.650001525878906
834538,AVGO,2014-01-03,52.84999847412109
834539,AVGO,2014-01-06,52.4900016784668
834540,AVGO,2014-01-07,52.9900016784668
834541,AVGO,2014-01-08,53.77999877929688
834542,AVGO,2014-01-09,53.22999954223633
834543,AVGO,2014-01-10,53.29999923706055
834544,AVGO,2014-01-13,52.63999938964844
834545,AVGO,2014-01-14,55.27000045776367
834546,AVGO,2014-01-15,56.970001220703125
834547,AVGO,2014-01-16,55.43000030517578
834548,AVGO,2014-01-17,56.13999938964844
834549,AVGO,2014-01-21,56.11000061035156
834550,AVGO,2014-01-22,57.150001525878906
834551,AVGO,2014-01-23,56.04999923706055
834552,AVGO,2014-01-24,54.4900016784668
834553,AVGO,2014-01-27,54.45000076293945
834554,AVGO,2014-01-28,54.720001220703125
834555,AVGO,2014-01-29,54.06999969482422
834556,AVGO,2014-01-30,55.04999923706055
834557,AVGO,2014-01-31,54.63999938964844
834558,AVGO,2014-02-03,53.2599983215332
834559,AVGO,2014-02-04,54.0099983215332
834560,AVGO,2014-02-05,53.97999954223633
834561,AVGO,2014-02-06,55.20000076293945
834562,AVGO,2014-02-07,56.56999969482422
834563,AVGO,2014-02-10,56.310001373291016
834564,AVGO,2014-02-11,58.06999969482422
834565,AVGO,2014-02-12,58.93999862670898
834566,AVGO,2014-02-13,59.08000183105469
834567,AVGO,2014-02-14,58.08000183105469
834568,AVGO,2014-02-18,58.369998931884766
834569,AVGO,2014-02-19,57.70000076293945
834570,AVGO,2014-02-20,59.0
834571,AVGO,2014-02-21,58.54999923706055
834572,AVGO,2014-02-24,59.56999969482422
834573,AVGO,2014-02-25,59.0
834574,AVGO,2014-02-26,61.900001525878906
834575,AVGO,2014-02-27,61.380001068115234
834576,AVGO,2014-02-28,61.70000076293945
834577,AVGO,2014-03-03,61.7400016784668
834578,AVGO,2014-03-04,63.34999847412109
834579,AVGO,2014-03-05,63.08000183105469
834580,AVGO,2014-03-06,63.63999938964844
834581,AVGO,2014-03-07,62.75
834582,AVGO,2014-03-10,62.79999923706055
834583,AVGO,2014-03-11,62.02000045776367
834584,AVGO,2014-03-12,63.18000030517578
834585,AVGO,2014-03-13,62.68000030517578
834586,AVGO,2014-03-14,62.68000030517578
834587,AVGO,2014-03-17,63.40999984741211
834588,AVGO,2014-03-18,63.81999969482422
834589,AVGO,2014-03-19,64.41000366210938
834590,AVGO,2014-03-20,65.30999755859375
834591,AVGO,2014-03-21,63.900001525878906
834592,AVGO,2014-03-24,63.15999984741211
834593,AVGO,2014-03-25,64.0
834594,AVGO,2014-03-26,62.810001373291016
834595,AVGO,2014-03-27,62.77999877929688
834596,AVGO,2014-03-28,64.11000061035156
834597,AVGO,2014-03-31,64.41000366210938
834598,AVGO,2014-04-01,65.05000305175781
834599,AVGO,2014-04-02,64.63999938964844
834600,AVGO,2014-04-03,63.93000030517578
834601,AVGO,2014-04-04,61.79999923706055
834602,AVGO,2014-04-07,60.36000061035156
834603,AVGO,2014-04-08,60.16999816894531
834604,AVGO,2014-04-09,62.470001220703125
834605,AVGO,2014-04-10,59.86000061035156
834606,AVGO,2014-04-11,58.52999877929688
834607,AVGO,2014-04-14,58.81999969482422
834608,AVGO,2014-04-15,58.93999862670898
834609,AVGO,2014-04-16,59.310001373291016
834610,AVGO,2014-04-17,60.88999938964844
834611,AVGO,2014-04-21,61.88999938964844
834612,AVGO,2014-04-22,63.43999862670898
834613,AVGO,2014-04-23,64.5999984741211
834614,AVGO,2014-04-24,65.37999725341797
834615,AVGO,2014-04-25,62.34000015258789
834616,AVGO,2014-04-28,60.77999877929688
834617,AVGO,2014-04-29,60.91999816894531
834618,AVGO,2014-04-30,63.5
834619,AVGO,2014-05-01,63.4900016784668
834620,AVGO,2014-05-02,64.2699966430664
834621,AVGO,2014-05-05,64.25
834622,AVGO,2014-05-06,67.33999633789062
834623,AVGO,2014-05-07,66.80999755859375
834624,AVGO,2014-05-08,67.94999694824219
834625,AVGO,2014-05-09,67.41000366210938
834626,AVGO,2014-05-12,69.12999725341797
834627,AVGO,2014-05-13,68.76000213623047
834628,AVGO,2014-05-14,68.51000213623047
834629,AVGO,2014-05-15,67.93000030517578
834630,AVGO,2014-05-16,68.4800033569336
834631,AVGO,2014-05-19,68.31999969482422
834632,AVGO,2014-05-20,67.5199966430664
834633,AVGO,2014-05-21,68.41000366210938
834634,AVGO,2014-05-22,68.68000030517578
834635,AVGO,2014-05-23,70.55000305175781
834636,AVGO,2014-05-27,70.93000030517578
834637,AVGO,2014-05-28,70.0999984741211
834638,AVGO,2014-05-29,70.79000091552734
834639,AVGO,2014-05-30,70.66999816894531
834640,AVGO,2014-06-02,71.63999938964844
834641,AVGO,2014-06-03,71.44999694824219
834642,AVGO,2014-06-04,71.61000061035156
834643,AVGO,2014-06-05,71.87000274658203
834644,AVGO,2014-06-06,71.62999725341797
834645,AVGO,2014-06-09,71.79000091552734
834646,AVGO,2014-06-10,71.86000061035156
834647,AVGO,2014-06-11,71.75
834648,AVGO,2014-06-12,71.76000213623047
834649,AVGO,2014-06-13,71.41999816894531
834650,AVGO,2014-06-16,70.87999725341797
834651,AVGO,2014-06-17,71.4800033569336
834652,AVGO,2014-06-18,71.22000122070312
834653,AVGO,2014-06-19,70.93000030517578
834654,AVGO,2014-06-20,71.56999969482422
834655,AVGO,2014-06-23,71.23999786376953
834656,AVGO,2014-06-24,70.66999816894531
834657,AVGO,2014-06-25,71.62999725341797
834658,AVGO,2014-06-26,70.95999908447266
834659,AVGO,2014-06-27,70.94000244140625
834660,AVGO,2014-06-30,72.06999969482422
834661,AVGO,2014-07-01,74.02999877929688
834662,AVGO,2014-07-02,74.31999969482422
834663,AVGO,2014-07-03,75.18000030517578
834664,AVGO,2014-07-07,74.52999877929688
834665,AVGO,2014-07-08,73.38999938964844
834666,AVGO,2014-07-09,74.2300033569336
834667,AVGO,2014-07-10,73.1500015258789
834668,AVGO,2014-07-11,73.19999694824219
834669,AVGO,2014-07-14,74.04000091552734
834670,AVGO,2014-07-15,73.41999816894531
834671,AVGO,2014-07-16,73.6500015258789
834672,AVGO,2014-07-17,71.9000015258789
834673,AVGO,2014-07-18,75.0
834674,AVGO,2014-07-21,75.41999816894531
834675,AVGO,2014-07-22,75.38999938964844
834676,AVGO,2014-07-23,73.62999725341797
834677,AVGO,2014-07-24,72.51000213623047
834678,AVGO,2014-07-25,69.91999816894531
834679,AVGO,2014-07-28,70.51000213623047
834680,AVGO,2014-07-29,69.87999725341797
834681,AVGO,2014-07-30,70.51000213623047
834682,AVGO,2014-07-31,69.37999725341797
834683,AVGO,2014-08-01,70.44000244140625
834684,AVGO,2014-08-04,71.33999633789062
834685,AVGO,2014-08-05,70.12000274658203
834686,AVGO,2014-08-06,70.29000091552734
834687,AVGO,2014-08-07,69.62999725341797
834688,AVGO,2014-08-08,70.43000030517578
834689,AVGO,2014-08-11,70.81999969482422
834690,AVGO,2014-08-12,71.1500015258789
834691,AVGO,2014-08-13,71.97000122070312
834692,AVGO,2014-08-14,73.83999633789062
834693,AVGO,2014-08-15,74.79000091552734
834694,AVGO,2014-08-18,75.37000274658203
834695,AVGO,2014-08-19,75.62000274658203
834696,AVGO,2014-08-20,76.37999725341797
834697,AVGO,2014-08-21,76.2699966430664
834698,AVGO,2014-08-22,76.20999908447266
834699,AVGO,2014-08-25,75.7699966430664
834700,AVGO,2014-08-26,75.95999908447266
834701,AVGO,2014-08-27,76.16000366210938
834702,AVGO,2014-08-28,76.36000061035156
834703,AVGO,2014-08-29,82.08999633789062
834704,AVGO,2014-09-02,85.0199966430664
834705,AVGO,2014-09-03,85.38999938964844
834706,AVGO,2014-09-04,86.08999633789062
834707,AVGO,2014-09-05,87.87999725341797
834708,AVGO,2014-09-08,88.19000244140625
834709,AVGO,2014-09-09,88.41000366210938
834710,AVGO,2014-09-10,89.0
834711,AVGO,2014-09-11,89.06999969482422
834712,AVGO,2014-09-12,87.8499984741211
834713,AVGO,2014-09-15,86.70999908447266
834714,AVGO,2014-09-16,87.91999816894531
834715,AVGO,2014-09-17,87.73999786376953
834716,AVGO,2014-09-18,89.5199966430664
834717,AVGO,2014-09-19,89.0999984741211
834718,AVGO,2014-09-22,87.18000030517578
834719,AVGO,2014-09-23,87.55999755859375
834720,AVGO,2014-09-24,89.0199966430664
834721,AVGO,2014-09-25,86.45999908447266
834722,AVGO,2014-09-26,87.5
834723,AVGO,2014-09-29,87.11000061035156
834724,AVGO,2014-09-30,87.0
834725,AVGO,2014-10-01,85.54000091552734
834726,AVGO,2014-10-02,83.20999908447266
834727,AVGO,2014-10-03,83.47000122070312
834728,AVGO,2014-10-06,82.87999725341797
834729,AVGO,2014-10-07,81.02999877929688
834730,AVGO,2014-10-08,83.30000305175781
834731,AVGO,2014-10-09,80.5999984741211
834732,AVGO,2014-10-10,71.36000061035156
834733,AVGO,2014-10-13,69.04000091552734
834734,AVGO,2014-10-14,72.0199966430664
834735,AVGO,2014-10-15,72.55000305175781
834736,AVGO,2014-10-16,75.5999984741211
834737,AVGO,2014-10-17,77.1500015258789
834738,AVGO,2014-10-20,77.98999786376953
834739,AVGO,2014-10-21,82.37999725341797
834740,AVGO,2014-10-22,80.86000061035156
834741,AVGO,2014-10-23,81.37999725341797
834742,AVGO,2014-10-24,81.8499984741211
834743,AVGO,2014-10-27,81.56999969482422
834744,AVGO,2014-10-28,84.19999694824219
834745,AVGO,2014-10-29,84.87999725341797
834746,AVGO,2014-10-30,82.38999938964844
834747,AVGO,2014-10-31,86.25
834748,AVGO,2014-11-03,86.33999633789062
834749,AVGO,2014-11-04,85.36000061035156
834750,AVGO,2014-11-05,86.70999908447266
834751,AVGO,2014-11-06,87.62999725341797
834752,AVGO,2014-11-07,85.04000091552734
834753,AVGO,2014-11-10,85.91000366210938
834754,AVGO,2014-11-11,86.16000366210938
834755,AVGO,2014-11-12,87.05000305175781
834756,AVGO,2014-11-13,87.44999694824219
834757,AVGO,2014-11-14,89.0199966430664
834758,AVGO,2014-11-17,88.5199966430664
834759,AVGO,2014-11-18,91.41000366210938
834760,AVGO,2014-11-19,89.25
834761,AVGO,2014-11-20,89.93000030517578
834762,AVGO,2014-11-21,90.20999908447266
834763,AVGO,2014-11-24,91.13999938964844
834764,AVGO,2014-11-25,91.1500015258789
834765,AVGO,2014-11-26,93.77999877929688
834766,AVGO,2014-11-28,93.4000015258789
834767,AVGO,2014-12-01,90.9499969482422
834768,AVGO,2014-12-02,92.1999969482422
834769,AVGO,2014-12-03,95.12999725341795
834770,AVGO,2014-12-04,103.06999969482422
834771,AVGO,2014-12-05,103.98999786376952
834772,AVGO,2014-12-08,100.70999908447266
834773,AVGO,2014-12-09,102.63999938964844
834774,AVGO,2014-12-10,99.25
834775,AVGO,2014-12-11,100.5500030517578
834776,AVGO,2014-12-12,99.1999969482422
834777,AVGO,2014-12-15,98.20999908447266
834778,AVGO,2014-12-16,97.33000183105467
834779,AVGO,2014-12-17,98.98999786376952
834780,AVGO,2014-12-18,101.6500015258789
834781,AVGO,2014-12-19,100.1500015258789
834782,AVGO,2014-12-22,101.41000366210938
834783,AVGO,2014-12-23,100.77999877929688
834784,AVGO,2014-12-24,100.72000122070312
834785,AVGO,2014-12-26,100.62000274658205
834786,AVGO,2014-12-29,101.29000091552734
834787,AVGO,2014-12-30,100.8499984741211
834788,AVGO,2014-12-31,100.58999633789062
834789,AVGO,2015-01-02,100.08999633789062
834790,AVGO,2015-01-05,98.48999786376952
834791,AVGO,2015-01-06,96.25
834792,AVGO,2015-01-07,98.8499984741211
834793,AVGO,2015-01-08,103.79000091552734
834794,AVGO,2015-01-09,104.9000015258789
834795,AVGO,2015-01-12,103.16000366210938
834796,AVGO,2015-01-13,102.58000183105467
834797,AVGO,2015-01-14,103.38999938964844
834798,AVGO,2015-01-15,101.31999969482422
834799,AVGO,2015-01-16,103.81999969482422
834800,AVGO,2015-01-20,104.87000274658205
834801,AVGO,2015-01-21,105.37999725341795
834802,AVGO,2015-01-22,105.1999969482422
834803,AVGO,2015-01-23,106.9800033569336
834804,AVGO,2015-01-26,106.7300033569336
834805,AVGO,2015-01-27,104.79000091552734
834806,AVGO,2015-01-28,105.0
834807,AVGO,2015-01-29,106.52999877929688
834808,AVGO,2015-01-30,102.87999725341795
834809,AVGO,2015-02-02,102.41999816894533
834810,AVGO,2015-02-03,103.1999969482422
834811,AVGO,2015-02-04,104.8000030517578
834812,AVGO,2015-02-05,106.1999969482422
834813,AVGO,2015-02-06,104.73999786376952
834814,AVGO,2015-02-09,102.23999786376952
834815,AVGO,2015-02-10,107.04000091552734
834816,AVGO,2015-02-11,107.94000244140624
834817,AVGO,2015-02-12,109.6999969482422
834818,AVGO,2015-02-13,110.1500015258789
834819,AVGO,2015-02-17,110.87000274658205
834820,AVGO,2015-02-18,110.0
834821,AVGO,2015-02-19,110.9000015258789
834822,AVGO,2015-02-20,112.05999755859376
834823,AVGO,2015-02-23,112.8499984741211
834824,AVGO,2015-02-24,113.18000030517578
834825,AVGO,2015-02-25,112.68000030517578
834826,AVGO,2015-02-26,129.25
834827,AVGO,2015-02-27,127.62000274658205
834828,AVGO,2015-03-02,129.02000427246094
834829,AVGO,2015-03-03,128.22000122070312
834830,AVGO,2015-03-04,129.39999389648438
834831,AVGO,2015-03-05,130.57000732421875
834832,AVGO,2015-03-06,127.88999938964844
834833,AVGO,2015-03-09,127.12000274658205
834834,AVGO,2015-03-10,125.12000274658205
834835,AVGO,2015-03-11,124.66000366210938
834836,AVGO,2015-03-12,126.12000274658205
834837,AVGO,2015-03-13,125.0
834838,AVGO,2015-03-16,129.8699951171875
834839,AVGO,2015-03-17,129.10000610351562
834840,AVGO,2015-03-18,130.44000244140625
834841,AVGO,2015-03-19,132.0399932861328
834842,AVGO,2015-03-20,133.2899932861328
834843,AVGO,2015-03-23,134.44000244140625
834844,AVGO,2015-03-24,133.1199951171875
834845,AVGO,2015-03-25,124.43000030517578
834846,AVGO,2015-03-26,124.70999908447266
834847,AVGO,2015-03-27,128.2100067138672
834848,AVGO,2015-03-30,130.5500030517578
834849,AVGO,2015-03-31,126.9800033569336
834850,AVGO,2015-04-01,125.62999725341795
834851,AVGO,2015-04-02,125.0199966430664
834852,AVGO,2015-04-06,125.83000183105467
834853,AVGO,2015-04-07,125.6500015258789
834854,AVGO,2015-04-08,126.79000091552734
834855,AVGO,2015-04-09,127.22000122070312
834856,AVGO,2015-04-10,126.81999969482422
834857,AVGO,2015-04-13,125.3499984741211
834858,AVGO,2015-04-14,123.9800033569336
834859,AVGO,2015-04-15,125.9000015258789
834860,AVGO,2015-04-16,125.33000183105467
834861,AVGO,2015-04-17,121.8499984741211
834862,AVGO,2015-04-20,123.02999877929688
834863,AVGO,2015-04-21,123.0999984741211
834864,AVGO,2015-04-22,127.9000015258789
834865,AVGO,2015-04-23,124.06999969482422
834866,AVGO,2015-04-24,119.5
834867,AVGO,2015-04-27,120.1500015258789
834868,AVGO,2015-04-28,117.4499969482422
834869,AVGO,2015-04-29,117.02999877929688
834870,AVGO,2015-04-30,116.87999725341795
834871,AVGO,2015-05-01,122.8000030517578
834872,AVGO,2015-05-04,121.16000366210938
834873,AVGO,2015-05-05,116.79000091552734
834874,AVGO,2015-05-06,116.77999877929688
834875,AVGO,2015-05-07,122.4800033569336
834876,AVGO,2015-05-08,123.33000183105467
834877,AVGO,2015-05-11,122.80999755859376
834878,AVGO,2015-05-12,122.9499969482422
834879,AVGO,2015-05-13,123.12999725341795
834880,AVGO,2015-05-14,126.94000244140624
834881,AVGO,2015-05-15,127.87000274658205
834882,AVGO,2015-05-18,130.17999267578125
834883,AVGO,2015-05-19,129.47000122070312
834884,AVGO,2015-05-20,129.11000061035156
834885,AVGO,2015-05-21,129.58999633789062
834886,AVGO,2015-05-22,132.63999938964844
834887,AVGO,2015-05-26,131.3000030517578
834888,AVGO,2015-05-27,141.49000549316406
834889,AVGO,2015-05-28,142.3800048828125
834890,AVGO,2015-05-29,148.07000732421875
834891,AVGO,2015-06-01,146.6199951171875
834892,AVGO,2015-06-02,144.16000366210938
834893,AVGO,2015-06-03,143.05999755859375
834894,AVGO,2015-06-04,141.1999969482422
834895,AVGO,2015-06-05,143.80999755859375
834896,AVGO,2015-06-08,138.6300048828125
834897,AVGO,2015-06-09,140.2100067138672
834898,AVGO,2015-06-10,142.86000061035156
834899,AVGO,2015-06-11,141.99000549316406
834900,AVGO,2015-06-12,140.47000122070312
834901,AVGO,2015-06-15,143.1199951171875
834902,AVGO,2015-06-16,141.99000549316406
834903,AVGO,2015-06-17,140.69000244140625
834904,AVGO,2015-06-18,143.0
834905,AVGO,2015-06-19,142.88999938964844
834906,AVGO,2015-06-22,143.27999877929688
834907,AVGO,2015-06-23,141.63999938964844
834908,AVGO,2015-06-24,139.97000122070312
834909,AVGO,2015-06-25,139.22999572753906
834910,AVGO,2015-06-26,135.14999389648438
834911,AVGO,2015-06-29,132.00999450683594
834912,AVGO,2015-06-30,132.92999267578125
834913,AVGO,2015-07-01,135.5
834914,AVGO,2015-07-02,137.63999938964844
834915,AVGO,2015-07-06,134.1999969482422
834916,AVGO,2015-07-07,132.83999633789062
834917,AVGO,2015-07-08,128.0500030517578
834918,AVGO,2015-07-09,124.68000030517578
834919,AVGO,2015-07-10,129.83999633789062
834920,AVGO,2015-07-13,129.17999267578125
834921,AVGO,2015-07-14,132.3000030517578
834922,AVGO,2015-07-15,131.72000122070312
834923,AVGO,2015-07-16,134.6999969482422
834924,AVGO,2015-07-17,133.66000366210938
834925,AVGO,2015-07-20,134.63999938964844
834926,AVGO,2015-07-21,134.50999450683594
834927,AVGO,2015-07-22,129.58999633789062
834928,AVGO,2015-07-23,131.97000122070312
834929,AVGO,2015-07-24,128.47999572753906
834930,AVGO,2015-07-27,124.6500015258789
834931,AVGO,2015-07-28,128.4199981689453
834932,AVGO,2015-07-29,128.5800018310547
834933,AVGO,2015-07-30,127.6500015258789
834934,AVGO,2015-07-31,125.13999938964844
834935,AVGO,2015-08-03,125.8000030517578
834936,AVGO,2015-08-04,123.47000122070312
834937,AVGO,2015-08-05,124.75
834938,AVGO,2015-08-06,123.2699966430664
834939,AVGO,2015-08-07,122.5500030517578
834940,AVGO,2015-08-10,127.27999877929688
834941,AVGO,2015-08-11,124.20999908447266
834942,AVGO,2015-08-12,125.7300033569336
834943,AVGO,2015-08-13,124.19000244140624
834944,AVGO,2015-08-14,121.95999908447266
834945,AVGO,2015-08-17,125.5199966430664
834946,AVGO,2015-08-18,122.23999786376952
834947,AVGO,2015-08-19,121.4499969482422
834948,AVGO,2015-08-20,115.02999877929688
834949,AVGO,2015-08-21,111.4499969482422
834950,AVGO,2015-08-24,109.94000244140624
834951,AVGO,2015-08-25,108.51000213623048
834952,AVGO,2015-08-26,116.1999969482422
834953,AVGO,2015-08-27,126.26000213623048
834954,AVGO,2015-08-28,127.62000274658205
834955,AVGO,2015-08-31,125.97000122070312
834956,AVGO,2015-09-01,119.37000274658205
834957,AVGO,2015-09-02,124.04000091552734
834958,AVGO,2015-09-03,123.7699966430664
834959,AVGO,2015-09-04,121.1500015258789
834960,AVGO,2015-09-08,129.16000366210938
834961,AVGO,2015-09-09,127.16999816894533
834962,AVGO,2015-09-10,128.72000122070312
834963,AVGO,2015-09-11,131.0800018310547
834964,AVGO,2015-09-14,131.19000244140625
834965,AVGO,2015-09-15,134.3800048828125
834966,AVGO,2015-09-16,131.49000549316406
834967,AVGO,2015-09-17,130.61000061035156
834968,AVGO,2015-09-18,127.58999633789062
834969,AVGO,2015-09-21,127.26000213623048
834970,AVGO,2015-09-22,124.6999969482422
834971,AVGO,2015-09-23,125.54000091552734
834972,AVGO,2015-09-24,124.0999984741211
834973,AVGO,2015-09-25,126.73999786376952
834974,AVGO,2015-09-28,120.8499984741211
834975,AVGO,2015-09-29,119.66999816894533
834976,AVGO,2015-09-30,125.01000213623048
834977,AVGO,2015-10-01,122.13999938964844
834978,AVGO,2015-10-02,123.33000183105467
834979,AVGO,2015-10-05,121.22000122070312
834980,AVGO,2015-10-06,117.11000061035156
834981,AVGO,2015-10-07,118.63999938964844
834982,AVGO,2015-10-08,116.69000244140624
834983,AVGO,2015-10-09,116.91000366210938
834984,AVGO,2015-10-12,117.68000030517578
834985,AVGO,2015-10-13,113.41999816894533
834986,AVGO,2015-10-14,117.45999908447266
834987,AVGO,2015-10-15,121.87000274658205
834988,AVGO,2015-10-16,121.06999969482422
834989,AVGO,2015-10-19,118.95999908447266
834990,AVGO,2015-10-20,119.88999938964844
834991,AVGO,2015-10-21,120.5
834992,AVGO,2015-10-22,125.33999633789062
834993,AVGO,2015-10-23,129.5800018310547
834994,AVGO,2015-10-26,123.61000061035156
834995,AVGO,2015-10-27,121.48999786376952
834996,AVGO,2015-10-28,127.08999633789062
834997,AVGO,2015-10-29,120.08999633789062
834998,AVGO,2015-10-30,123.12999725341795
834999,AVGO,2015-11-02,123.8000030517578
835000,AVGO,2015-11-03,122.13999938964844
835001,AVGO,2015-11-04,124.11000061035156
835002,AVGO,2015-11-05,121.05999755859376
835003,AVGO,2015-11-06,129.6699981689453
835004,AVGO,2015-11-09,126.5
835005,AVGO,2015-11-10,119.86000061035156
835006,AVGO,2015-11-11,119.9499969482422
835007,AVGO,2015-11-12,119.8499984741211
835008,AVGO,2015-11-13,117.54000091552734
835009,AVGO,2015-11-16,121.47000122070312
835010,AVGO,2015-11-17,122.05999755859376
835011,AVGO,2015-11-18,125.91999816894533
835012,AVGO,2015-11-19,125.20999908447266
835013,AVGO,2015-11-20,126.4000015258789
835014,AVGO,2015-11-23,124.41000366210938
835015,AVGO,2015-11-24,128.33999633789062
835016,AVGO,2015-11-25,128.38999938964844
835017,AVGO,2015-11-27,130.0399932861328
835018,AVGO,2015-11-30,130.4499969482422
835019,AVGO,2015-12-01,132.88999938964844
835020,AVGO,2015-12-02,132.2100067138672
835021,AVGO,2015-12-03,144.77999877929688
835022,AVGO,2015-12-04,147.55999755859375
835023,AVGO,2015-12-07,148.8300018310547
835024,AVGO,2015-12-08,147.77999877929688
835025,AVGO,2015-12-09,145.64999389648438
835026,AVGO,2015-12-10,147.3300018310547
835027,AVGO,2015-12-11,144.4199981689453
835028,AVGO,2015-12-14,142.50999450683594
835029,AVGO,2015-12-15,143.27000427246094
835030,AVGO,2015-12-16,143.8800048828125
835031,AVGO,2015-12-17,140.47999572753906
835032,AVGO,2015-12-18,140.1999969482422
835033,AVGO,2015-12-21,145.8000030517578
835034,AVGO,2015-12-22,145.10000610351562
835035,AVGO,2015-12-23,146.50999450683594
835036,AVGO,2015-12-24,146.32000732421875
835037,AVGO,2015-12-28,146.35000610351562
835038,AVGO,2015-12-29,147.94000244140625
835039,AVGO,2015-12-30,147.3699951171875
835040,AVGO,2015-12-31,145.14999389648438
835041,AVGO,2016-01-04,142.27999877929688
835042,AVGO,2016-01-05,137.52000427246094
835043,AVGO,2016-01-06,133.2899932861328
835044,AVGO,2016-01-07,129.0500030517578
835045,AVGO,2016-01-08,128.1999969482422
835046,AVGO,2016-01-11,128.0399932861328
835047,AVGO,2016-01-12,129.9199981689453
835048,AVGO,2016-01-13,123.30999755859376
835049,AVGO,2016-01-14,125.19000244140624
835050,AVGO,2016-01-15,119.97000122070312
835051,AVGO,2016-01-19,120.06999969482422
835052,AVGO,2016-01-20,123.83000183105467
835053,AVGO,2016-01-21,124.52999877929688
835054,AVGO,2016-01-22,124.51000213623048
835055,AVGO,2016-01-25,124.48999786376952
835056,AVGO,2016-01-26,124.38999938964844
835057,AVGO,2016-01-27,122.3499984741211
835058,AVGO,2016-01-28,126.37000274658205
835059,AVGO,2016-01-29,133.7100067138672
835060,AVGO,2016-02-01,137.67999267578125
835061,AVGO,2016-02-02,133.24000549316406
835062,AVGO,2016-02-03,131.36000061035156
835063,AVGO,2016-02-04,136.1199951171875
835064,AVGO,2016-02-05,128.36000061035156
835065,AVGO,2016-02-08,121.86000061035156
835066,AVGO,2016-02-09,119.70999908447266
835067,AVGO,2016-02-10,119.1999969482422
835068,AVGO,2016-02-11,116.30999755859376
835069,AVGO,2016-02-12,121.66000366210938
835070,AVGO,2016-02-16,126.23999786376952
835071,AVGO,2016-02-17,130.67999267578125
835072,AVGO,2016-02-18,127.06999969482422
835073,AVGO,2016-02-19,128.6699981689453
835074,AVGO,2016-02-22,130.63999938964844
835075,AVGO,2016-02-23,128.16000366210938
835076,AVGO,2016-02-24,130.33999633789062
835077,AVGO,2016-02-25,132.47000122070312
835078,AVGO,2016-02-26,133.11000061035156
835079,AVGO,2016-02-29,133.97000122070312
835080,AVGO,2016-03-01,138.42999267578125
835081,AVGO,2016-03-02,136.97000122070312
835082,AVGO,2016-03-03,137.3300018310547
835083,AVGO,2016-03-04,146.05999755859375
835084,AVGO,2016-03-07,143.50999450683594
835085,AVGO,2016-03-08,139.6300048828125
835086,AVGO,2016-03-09,141.9600067138672
835087,AVGO,2016-03-10,144.4199981689453
835088,AVGO,2016-03-11,148.82000732421875
835089,AVGO,2016-03-14,148.13999938964844
835090,AVGO,2016-03-15,148.47000122070312
835091,AVGO,2016-03-16,148.6300048828125
835092,AVGO,2016-03-17,151.5500030517578
835093,AVGO,2016-03-18,152.49000549316406
835094,AVGO,2016-03-21,152.88999938964844
835095,AVGO,2016-03-22,154.75999450683594
835096,AVGO,2016-03-23,152.99000549316406
835097,AVGO,2016-03-24,153.0
835098,AVGO,2016-03-28,153.10000610351562
835099,AVGO,2016-03-29,154.1300048828125
835100,AVGO,2016-03-30,156.92999267578125
835101,AVGO,2016-03-31,154.5
835102,AVGO,2016-04-01,157.8000030517578
835103,AVGO,2016-04-04,156.00999450683594
835104,AVGO,2016-04-05,155.02999877929688
835105,AVGO,2016-04-06,157.5399932861328
835106,AVGO,2016-04-07,154.97000122070312
835107,AVGO,2016-04-08,156.14999389648438
835108,AVGO,2016-04-11,155.61000061035156
835109,AVGO,2016-04-12,155.42999267578125
835110,AVGO,2016-04-13,159.47999572753906
835111,AVGO,2016-04-14,158.82000732421875
835112,AVGO,2016-04-15,155.49000549316406
835113,AVGO,2016-04-18,155.89999389648438
835114,AVGO,2016-04-19,151.07000732421875
835115,AVGO,2016-04-20,153.22999572753906
835116,AVGO,2016-04-21,151.35000610351562
835117,AVGO,2016-04-22,150.3300018310547
835118,AVGO,2016-04-25,149.10000610351562
835119,AVGO,2016-04-26,150.75999450683594
835120,AVGO,2016-04-27,151.52999877929688
835121,AVGO,2016-04-28,147.99000549316406
835122,AVGO,2016-04-29,145.75
835123,AVGO,2016-05-02,146.0800018310547
835124,AVGO,2016-05-03,143.1999969482422
835125,AVGO,2016-05-04,142.07000732421875
835126,AVGO,2016-05-05,142.5800018310547
835127,AVGO,2016-05-06,141.88999938964844
835128,AVGO,2016-05-09,142.39999389648438
835129,AVGO,2016-05-10,144.61000061035156
835130,AVGO,2016-05-11,143.85000610351562
835131,AVGO,2016-05-12,141.0399932861328
835132,AVGO,2016-05-13,140.0500030517578
835133,AVGO,2016-05-16,142.64999389648438
835134,AVGO,2016-05-17,141.1699981689453
835135,AVGO,2016-05-18,143.8800048828125
835136,AVGO,2016-05-19,142.74000549316406
835137,AVGO,2016-05-20,146.72999572753906
835138,AVGO,2016-05-23,148.10000610351562
835139,AVGO,2016-05-24,151.4199981689453
835140,AVGO,2016-05-25,153.57000732421875
835141,AVGO,2016-05-26,153.02000427246094
835142,AVGO,2016-05-27,153.3000030517578
835143,AVGO,2016-05-31,154.36000061035156
835144,AVGO,2016-06-01,154.77000427246094
835145,AVGO,2016-06-02,154.91000366210938
835146,AVGO,2016-06-03,162.55999755859375
835147,AVGO,2016-06-06,162.83999633789062
835148,AVGO,2016-06-07,164.83999633789062
835149,AVGO,2016-06-08,163.6999969482422
835150,AVGO,2016-06-09,164.13999938964844
835151,AVGO,2016-06-10,160.82000732421875
835152,AVGO,2016-06-13,160.00999450683594
835153,AVGO,2016-06-14,158.99000549316406
835154,AVGO,2016-06-15,158.39999389648438
835155,AVGO,2016-06-16,158.6300048828125
835156,AVGO,2016-06-17,156.0
835157,AVGO,2016-06-20,156.92999267578125
835158,AVGO,2016-06-21,155.80999755859375
835159,AVGO,2016-06-22,155.13999938964844
835160,AVGO,2016-06-23,158.6199951171875
835161,AVGO,2016-06-24,148.72000122070312
835162,AVGO,2016-06-27,143.6300048828125
835163,AVGO,2016-06-28,149.77000427246094
835164,AVGO,2016-06-29,155.0
835165,AVGO,2016-06-30,155.39999389648438
835166,AVGO,2016-07-01,154.22000122070312
835167,AVGO,2016-07-05,150.75999450683594
835168,AVGO,2016-07-06,150.6300048828125
835169,AVGO,2016-07-07,150.99000549316406
835170,AVGO,2016-07-08,155.13999938964844
835171,AVGO,2016-07-11,157.36000061035156
835172,AVGO,2016-07-12,158.58999633789062
835173,AVGO,2016-07-13,157.41000366210938
835174,AVGO,2016-07-14,160.7899932861328
835175,AVGO,2016-07-15,161.16000366210938
835176,AVGO,2016-07-18,162.3300018310547
835177,AVGO,2016-07-19,160.52999877929688
835178,AVGO,2016-07-20,162.6699981689453
835179,AVGO,2016-07-21,160.41000366210938
835180,AVGO,2016-07-22,159.6699981689453
835181,AVGO,2016-07-25,159.77999877929688
835182,AVGO,2016-07-26,163.44000244140625
835183,AVGO,2016-07-27,165.66000366210938
835184,AVGO,2016-07-28,164.22999572753906
835185,AVGO,2016-07-29,161.97999572753906
835186,AVGO,2016-08-01,163.50999450683594
835187,AVGO,2016-08-02,162.88999938964844
835188,AVGO,2016-08-03,164.11000061035156
835189,AVGO,2016-08-04,166.99000549316406
835190,AVGO,2016-08-05,170.1199951171875
835191,AVGO,2016-08-08,168.35000610351562
835192,AVGO,2016-08-09,171.1699981689453
835193,AVGO,2016-08-10,171.85000610351562
835194,AVGO,2016-08-11,172.08999633789062
835195,AVGO,2016-08-12,172.47000122070312
835196,AVGO,2016-08-15,175.5399932861328
835197,AVGO,2016-08-16,172.39999389648438
835198,AVGO,2016-08-17,173.02999877929688
835199,AVGO,2016-08-18,173.92999267578125
835200,AVGO,2016-08-19,174.92999267578125
835201,AVGO,2016-08-22,175.92999267578125
835202,AVGO,2016-08-23,177.33999633789062
835203,AVGO,2016-08-24,175.3000030517578
835204,AVGO,2016-08-25,176.0399932861328
835205,AVGO,2016-08-26,177.16000366210938
835206,AVGO,2016-08-29,177.39999389648438
835207,AVGO,2016-08-30,177.0
835208,AVGO,2016-08-31,176.4199981689453
835209,AVGO,2016-09-01,177.08999633789062
835210,AVGO,2016-09-02,173.11000061035156
835211,AVGO,2016-09-06,171.10000610351562
835212,AVGO,2016-09-07,168.89999389648438
835213,AVGO,2016-09-08,168.3800048828125
835214,AVGO,2016-09-09,160.77999877929688
835215,AVGO,2016-09-12,164.47999572753906
835216,AVGO,2016-09-13,165.24000549316406
835217,AVGO,2016-09-14,169.61000061035156
835218,AVGO,2016-09-15,172.72000122070312
835219,AVGO,2016-09-16,171.24000549316406
835220,AVGO,2016-09-19,170.72999572753906
835221,AVGO,2016-09-20,168.22999572753906
835222,AVGO,2016-09-21,169.8300018310547
835223,AVGO,2016-09-22,168.83999633789062
835224,AVGO,2016-09-23,166.64999389648438
835225,AVGO,2016-09-26,166.69000244140625
835226,AVGO,2016-09-27,170.86000061035156
835227,AVGO,2016-09-28,170.6999969482422
835228,AVGO,2016-09-29,172.4600067138672
835229,AVGO,2016-09-30,172.52000427246094
835230,AVGO,2016-10-03,170.07000732421875
835231,AVGO,2016-10-04,169.0500030517578
835232,AVGO,2016-10-05,173.47999572753906
835233,AVGO,2016-10-06,174.19000244140625
835234,AVGO,2016-10-07,174.2100067138672
835235,AVGO,2016-10-10,174.77000427246094
835236,AVGO,2016-10-11,171.1699981689453
835237,AVGO,2016-10-12,170.47000122070312
835238,AVGO,2016-10-13,168.94000244140625
835239,AVGO,2016-10-14,170.08999633789062
835240,AVGO,2016-10-17,168.8800048828125
835241,AVGO,2016-10-18,172.1699981689453
835242,AVGO,2016-10-19,171.8699951171875
835243,AVGO,2016-10-20,173.41000366210938
835244,AVGO,2016-10-21,172.9199981689453
835245,AVGO,2016-10-24,176.5500030517578
835246,AVGO,2016-10-25,173.64999389648438
835247,AVGO,2016-10-26,173.0
835248,AVGO,2016-10-27,172.24000549316406
835249,AVGO,2016-10-28,169.35000610351562
835250,AVGO,2016-10-31,170.27999877929688
835251,AVGO,2016-11-01,168.8000030517578
835252,AVGO,2016-11-02,172.55999755859375
835253,AVGO,2016-11-03,172.99000549316406
835254,AVGO,2016-11-04,172.1699981689453
835255,AVGO,2016-11-07,176.9600067138672
835256,AVGO,2016-11-08,177.0
835257,AVGO,2016-11-09,173.4199981689453
835258,AVGO,2016-11-10,167.94000244140625
835259,AVGO,2016-11-11,167.5399932861328
835260,AVGO,2016-11-14,163.77999877929688
835261,AVGO,2016-11-15,166.4499969482422
835262,AVGO,2016-11-16,167.8300018310547
835263,AVGO,2016-11-17,167.0399932861328
835264,AVGO,2016-11-18,168.16000366210938
835265,AVGO,2016-11-21,172.5800018310547
835266,AVGO,2016-11-22,177.02000427246094
835267,AVGO,2016-11-23,177.0800018310547
835268,AVGO,2016-11-25,176.75
835269,AVGO,2016-11-28,174.64999389648438
835270,AVGO,2016-11-29,175.4499969482422
835271,AVGO,2016-11-30,170.49000549316406
835272,AVGO,2016-12-01,162.7899932861328
835273,AVGO,2016-12-02,164.22000122070312
835274,AVGO,2016-12-05,166.1300048828125
835275,AVGO,2016-12-06,164.75999450683594
835276,AVGO,2016-12-07,168.5500030517578
835277,AVGO,2016-12-08,170.7100067138672
835278,AVGO,2016-12-09,179.08999633789062
835279,AVGO,2016-12-12,178.16000366210938
835280,AVGO,2016-12-13,179.44000244140625
835281,AVGO,2016-12-14,177.6199951171875
835282,AVGO,2016-12-15,180.00999450683594
835283,AVGO,2016-12-16,178.4199981689453
835284,AVGO,2016-12-19,180.4600067138672
835285,AVGO,2016-12-20,182.07000732421875
835286,AVGO,2016-12-21,182.2899932861328
835287,AVGO,2016-12-22,180.6000061035156
835288,AVGO,2016-12-23,181.94000244140625
835289,AVGO,2016-12-27,182.30999755859372
835290,AVGO,2016-12-28,180.19000244140625
835291,AVGO,2016-12-29,179.8699951171875
835292,AVGO,2016-12-30,176.77000427246094
835293,AVGO,2017-01-03,178.33999633789062
835294,AVGO,2017-01-04,177.07000732421875
835295,AVGO,2017-01-05,174.27999877929688
835296,AVGO,2017-01-06,176.58999633789062
835297,AVGO,2017-01-09,176.97000122070312
835298,AVGO,2017-01-10,180.57000732421875
835299,AVGO,2017-01-11,179.4199981689453
835300,AVGO,2017-01-12,178.86000061035156
835301,AVGO,2017-01-13,180.4499969482422
835302,AVGO,2017-01-17,179.11000061035156
835303,AVGO,2017-01-18,185.0200042724609
835304,AVGO,2017-01-19,185.55999755859372
835305,AVGO,2017-01-20,191.0800018310547
835306,AVGO,2017-01-23,191.0
835307,AVGO,2017-01-24,197.75
835308,AVGO,2017-01-25,202.47999572753903
835309,AVGO,2017-01-26,204.1699981689453
835310,AVGO,2017-01-27,205.7100067138672
835311,AVGO,2017-01-30,203.22000122070312
835312,AVGO,2017-01-31,199.5
835313,AVGO,2017-02-01,203.69000244140625
835314,AVGO,2017-02-02,204.0500030517578
835315,AVGO,2017-02-03,206.16000366210935
835316,AVGO,2017-02-06,206.55999755859372
835317,AVGO,2017-02-07,205.91000366210935
835318,AVGO,2017-02-08,206.88999938964844
835319,AVGO,2017-02-09,205.33999633789065
835320,AVGO,2017-02-10,205.5200042724609
835321,AVGO,2017-02-13,206.7100067138672
835322,AVGO,2017-02-14,205.3300018310547
835323,AVGO,2017-02-15,205.9900054931641
835324,AVGO,2017-02-16,208.17999267578125
835325,AVGO,2017-02-17,210.41000366210935
835326,AVGO,2017-02-21,212.75
835327,AVGO,2017-02-22,214.16000366210935
835328,AVGO,2017-02-23,210.5800018310547
835329,AVGO,2017-02-24,210.3699951171875
835330,AVGO,2017-02-27,213.27999877929688
835331,AVGO,2017-02-28,210.92999267578125
835332,AVGO,2017-03-01,215.13999938964844
835333,AVGO,2017-03-02,217.2899932861328
835334,AVGO,2017-03-03,218.32000732421875
835335,AVGO,2017-03-06,217.94000244140625
835336,AVGO,2017-03-07,219.25
835337,AVGO,2017-03-08,219.6300048828125
835338,AVGO,2017-03-09,222.00999450683597
835339,AVGO,2017-03-10,226.3500061035156
835340,AVGO,2017-03-13,226.4499969482422
835341,AVGO,2017-03-14,224.3500061035156
835342,AVGO,2017-03-15,225.92999267578125
835343,AVGO,2017-03-16,222.3600006103516
835344,AVGO,2017-03-17,221.17999267578125
835345,AVGO,2017-03-20,221.2400054931641
835346,AVGO,2017-03-21,216.0200042724609
835347,AVGO,2017-03-22,217.4199981689453
835348,AVGO,2017-03-23,216.8600006103516
835349,AVGO,2017-03-24,218.97000122070312
835350,AVGO,2017-03-27,219.0500030517578
835351,AVGO,2017-03-28,220.9499969482422
835352,AVGO,2017-03-29,221.30999755859372
835353,AVGO,2017-03-30,220.0399932861328
835354,AVGO,2017-03-31,218.9600067138672
835355,AVGO,2017-04-03,218.8000030517578
835356,AVGO,2017-04-04,218.9600067138672
835357,AVGO,2017-04-05,217.1300048828125
835358,AVGO,2017-04-06,217.5
835359,AVGO,2017-04-07,218.25
835360,AVGO,2017-04-10,218.0200042724609
835361,AVGO,2017-04-11,217.5500030517578
835362,AVGO,2017-04-12,209.1999969482422
835363,AVGO,2017-04-13,211.32000732421875
835364,AVGO,2017-04-17,213.8699951171875
835365,AVGO,2017-04-18,213.1000061035156
835366,AVGO,2017-04-19,213.6300048828125
835367,AVGO,2017-04-20,218.2100067138672
835368,AVGO,2017-04-21,217.66000366210935
835369,AVGO,2017-04-24,221.2400054931641
835370,AVGO,2017-04-25,223.1999969482422
835371,AVGO,2017-04-26,221.67999267578125
835372,AVGO,2017-04-27,223.08999633789065
835373,AVGO,2017-04-28,220.80999755859372
835374,AVGO,2017-05-01,221.32000732421875
835375,AVGO,2017-05-02,225.4499969482422
835376,AVGO,2017-05-03,224.8999938964844
835377,AVGO,2017-05-04,223.3999938964844
835378,AVGO,2017-05-05,226.4499969482422
835379,AVGO,2017-05-08,225.0800018310547
835380,AVGO,2017-05-09,228.4600067138672
835381,AVGO,2017-05-10,231.3300018310547
835382,AVGO,2017-05-11,231.08999633789065
835383,AVGO,2017-05-12,235.9600067138672
835384,AVGO,2017-05-15,239.02999877929688
835385,AVGO,2017-05-16,240.67999267578125
835386,AVGO,2017-05-17,231.17999267578125
835387,AVGO,2017-05-18,237.66000366210935
835388,AVGO,2017-05-19,234.1000061035156
835389,AVGO,2017-05-22,238.3800048828125
835390,AVGO,2017-05-23,236.5399932861328
835391,AVGO,2017-05-24,239.6000061035156
835392,AVGO,2017-05-25,240.8600006103516
835393,AVGO,2017-05-26,241.2100067138672
835394,AVGO,2017-05-30,239.82000732421875
835395,AVGO,2017-05-31,239.47999572753903
835396,AVGO,2017-06-01,234.58999633789065
835397,AVGO,2017-06-02,254.52999877929688
835398,AVGO,2017-06-05,252.2100067138672
835399,AVGO,2017-06-06,253.8600006103516
835400,AVGO,2017-06-07,254.27999877929688
835401,AVGO,2017-06-08,254.9499969482422
835402,AVGO,2017-06-09,243.33999633789065
835403,AVGO,2017-06-12,242.6699981689453
835404,AVGO,2017-06-13,242.94000244140625
835405,AVGO,2017-06-14,240.5399932861328
835406,AVGO,2017-06-15,237.9900054931641
835407,AVGO,2017-06-16,236.25
835408,AVGO,2017-06-19,241.1499938964844
835409,AVGO,2017-06-20,239.9900054931641
835410,AVGO,2017-06-21,245.1199951171875
835411,AVGO,2017-06-22,244.0399932861328
835412,AVGO,2017-06-23,245.25999450683597
835413,AVGO,2017-06-26,242.75
835414,AVGO,2017-06-27,235.3300018310547
835415,AVGO,2017-06-28,241.0500030517578
835416,AVGO,2017-06-29,234.0399932861328
835417,AVGO,2017-06-30,233.0500030517578
835418,AVGO,2017-07-03,229.75999450683597
835419,AVGO,2017-07-05,231.6100006103516
835420,AVGO,2017-07-06,235.0399932861328
835421,AVGO,2017-07-07,239.6199951171875
835422,AVGO,2017-07-10,241.7700042724609
835423,AVGO,2017-07-11,240.88999938964844
835424,AVGO,2017-07-12,246.4199981689453
835425,AVGO,2017-07-13,247.30999755859372
835426,AVGO,2017-07-14,250.2899932861328
835427,AVGO,2017-07-17,249.0200042724609
835428,AVGO,2017-07-18,250.8800048828125
835429,AVGO,2017-07-19,254.3999938964844
835430,AVGO,2017-07-20,253.42999267578125
835431,AVGO,2017-07-21,253.1100006103516
835432,AVGO,2017-07-24,253.02999877929688
835433,AVGO,2017-07-25,254.3000030517578
835434,AVGO,2017-07-26,257.010009765625
835435,AVGO,2017-07-27,250.9499969482422
835436,AVGO,2017-07-28,250.3699951171875
835437,AVGO,2017-07-31,246.66000366210935
835438,AVGO,2017-08-01,248.38999938964844
835439,AVGO,2017-08-02,253.3600006103516
835440,AVGO,2017-08-03,250.2899932861328
835441,AVGO,2017-08-04,249.1699981689453
835442,AVGO,2017-08-07,252.44000244140625
835443,AVGO,2017-08-08,251.3600006103516
835444,AVGO,2017-08-09,249.1699981689453
835445,AVGO,2017-08-10,240.7100067138672
835446,AVGO,2017-08-11,244.1699981689453
835447,AVGO,2017-08-14,250.91000366210935
835448,AVGO,2017-08-15,253.69000244140625
835449,AVGO,2017-08-16,253.4199981689453
835450,AVGO,2017-08-17,246.9499969482422
835451,AVGO,2017-08-18,249.3699951171875
835452,AVGO,2017-08-21,249.6199951171875
835453,AVGO,2017-08-22,255.19000244140625
835454,AVGO,2017-08-23,256.9200134277344
835455,AVGO,2017-08-24,255.0500030517578
835456,AVGO,2017-08-25,245.58999633789065
835457,AVGO,2017-08-28,243.25
835458,AVGO,2017-08-29,241.72999572753903
835459,AVGO,2017-08-30,246.0200042724609
835460,AVGO,2017-08-31,252.07000732421875
835461,AVGO,2017-09-01,252.72999572753903
835462,AVGO,2017-09-05,249.0500030517578
835463,AVGO,2017-09-06,249.3800048828125
835464,AVGO,2017-09-07,246.5500030517578
835465,AVGO,2017-09-08,244.1100006103516
835466,AVGO,2017-09-11,247.7400054931641
835467,AVGO,2017-09-12,247.13999938964844
835468,AVGO,2017-09-13,246.2400054931641
835469,AVGO,2017-09-14,246.9499969482422
835470,AVGO,2017-09-15,250.5500030517578
835471,AVGO,2017-09-18,249.82000732421875
835472,AVGO,2017-09-19,249.75999450683597
835473,AVGO,2017-09-20,242.91000366210935
835474,AVGO,2017-09-21,240.3800048828125
835475,AVGO,2017-09-22,239.2400054931641
835476,AVGO,2017-09-25,235.50999450683597
835477,AVGO,2017-09-26,237.2700042724609
835478,AVGO,2017-09-27,240.5800018310547
835479,AVGO,2017-09-28,242.94000244140625
835480,AVGO,2017-09-29,242.5399932861328
835481,AVGO,2017-10-02,240.47000122070312
835482,AVGO,2017-10-03,239.5
835483,AVGO,2017-10-04,242.0
835484,AVGO,2017-10-05,243.6699981689453
835485,AVGO,2017-10-06,245.7400054931641
835486,AVGO,2017-10-09,246.4199981689453
835487,AVGO,2017-10-10,245.9900054931641
835488,AVGO,2017-10-11,250.3999938964844
835489,AVGO,2017-10-12,248.7400054931641
835490,AVGO,2017-10-13,247.9600067138672
835491,AVGO,2017-10-16,246.6699981689453
835492,AVGO,2017-10-17,242.6199951171875
835493,AVGO,2017-10-18,244.0
835494,AVGO,2017-10-19,244.2899932861328
835495,AVGO,2017-10-20,244.2400054931641
835496,AVGO,2017-10-23,244.2700042724609
835497,AVGO,2017-10-24,247.67999267578125
835498,AVGO,2017-10-25,245.82000732421875
835499,AVGO,2017-10-26,243.75999450683597
835500,AVGO,2017-10-27,252.8999938964844
835501,AVGO,2017-10-30,261.2300109863281
835502,AVGO,2017-10-31,263.9100036621094
835503,AVGO,2017-11-01,259.2900085449219
835504,AVGO,2017-11-02,259.5
835505,AVGO,2017-11-03,273.6300048828125
835506,AVGO,2017-11-06,277.5199890136719
835507,AVGO,2017-11-07,271.32000732421875
835508,AVGO,2017-11-08,272.3999938964844
835509,AVGO,2017-11-09,265.6400146484375
835510,AVGO,2017-11-10,264.9599914550781
835511,AVGO,2017-11-13,265.010009765625
835512,AVGO,2017-11-14,263.260009765625
835513,AVGO,2017-11-15,265.6000061035156
835514,AVGO,2017-11-16,272.1099853515625
835515,AVGO,2017-11-17,271.8599853515625
835516,AVGO,2017-11-20,274.8800048828125
835517,AVGO,2017-11-21,276.5899963378906
835518,AVGO,2017-11-22,275.3699951171875
835519,AVGO,2017-11-24,282.3800048828125
835520,AVGO,2017-11-27,284.6199951171875
835521,AVGO,2017-11-28,277.3999938964844
835522,AVGO,2017-11-29,271.5
835523,AVGO,2017-11-30,277.94000244140625
835524,AVGO,2017-12-01,271.5599975585937
835525,AVGO,2017-12-04,263.6099853515625
835526,AVGO,2017-12-05,261.6499938964844
835527,AVGO,2017-12-06,263.8900146484375
835528,AVGO,2017-12-07,263.8900146484375
835529,AVGO,2017-12-08,259.9100036621094
835530,AVGO,2017-12-11,259.95001220703125
835531,AVGO,2017-12-12,258.70001220703125
835532,AVGO,2017-12-13,262.0299987792969
835533,AVGO,2017-12-14,259.3399963378906
835534,AVGO,2017-12-15,265.7300109863281
835535,AVGO,2017-12-18,264.3900146484375
835536,AVGO,2017-12-19,263.70001220703125
835537,AVGO,2017-12-20,265.6400146484375
835538,AVGO,2017-12-21,261.5299987792969
835539,AVGO,2017-12-22,262.3500061035156
835540,AVGO,2017-12-26,258.1000061035156
835541,AVGO,2017-12-27,259.1199951171875
835542,AVGO,2017-12-28,260.4200134277344
835543,AVGO,2017-12-29,256.8999938964844
835544,AVGO,2018-01-02,267.010009765625
835545,AVGO,2018-01-03,269.92999267578125
835546,AVGO,2018-01-04,270.0199890136719
835547,AVGO,2018-01-05,271.6199951171875
835548,AVGO,2018-01-08,272.2699890136719
835549,AVGO,2018-01-09,268.5
835550,AVGO,2018-01-10,262.8299865722656
835551,AVGO,2018-01-11,263.5
835552,AVGO,2018-01-12,264.2900085449219
835553,AVGO,2018-01-16,263.25
835554,AVGO,2018-01-17,265.8099975585937
835555,AVGO,2018-01-18,269.79998779296875
835556,AVGO,2018-01-19,266.3900146484375
835557,AVGO,2018-01-22,262.1099853515625
835558,AVGO,2018-01-23,262.8999938964844
835559,AVGO,2018-01-24,256.8599853515625
835560,AVGO,2018-01-25,247.2899932861328
835561,AVGO,2018-01-26,250.7899932861328
835562,AVGO,2018-01-29,245.47000122070312
835563,AVGO,2018-01-30,240.97999572753903
835564,AVGO,2018-01-31,248.02999877929688
835565,AVGO,2018-02-01,238.7899932861328
835566,AVGO,2018-02-02,235.47999572753903
835567,AVGO,2018-02-05,228.1000061035156
835568,AVGO,2018-02-06,240.3800048828125
835569,AVGO,2018-02-07,237.3800048828125
835570,AVGO,2018-02-08,229.57000732421875
835571,AVGO,2018-02-09,235.5
835572,AVGO,2018-02-12,244.3999938964844
835573,AVGO,2018-02-13,245.8600006103516
835574,AVGO,2018-02-14,247.66000366210935
835575,AVGO,2018-02-15,251.8300018310547
835576,AVGO,2018-02-16,248.88999938964844
835577,AVGO,2018-02-20,249.6199951171875
835578,AVGO,2018-02-21,248.6199951171875
835579,AVGO,2018-02-22,249.3500061035156
835580,AVGO,2018-02-23,253.7100067138672
835581,AVGO,2018-02-26,252.9499969482422
835582,AVGO,2018-02-27,251.80999755859372
835583,AVGO,2018-02-28,246.4600067138672
835584,AVGO,2018-03-01,243.30999755859372
835585,AVGO,2018-03-02,250.8699951171875
835586,AVGO,2018-03-05,246.97999572753903
835587,AVGO,2018-03-06,250.9600067138672
835588,AVGO,2018-03-07,247.0500030517578
835589,AVGO,2018-03-08,246.9499969482422
835590,AVGO,2018-03-09,253.77999877929688
835591,AVGO,2018-03-12,262.8399963378906
835592,AVGO,2018-03-13,261.2200012207031
835593,AVGO,2018-03-14,260.5899963378906
835594,AVGO,2018-03-15,267.760009765625
835595,AVGO,2018-03-16,254.8699951171875
835596,AVGO,2018-03-19,244.9499969482422
835597,AVGO,2018-03-20,242.3600006103516
835598,AVGO,2018-03-21,246.0
835599,AVGO,2018-03-22,243.57000732421875
835600,AVGO,2018-03-23,242.47999572753903
835601,AVGO,2018-03-26,247.72999572753903
835602,AVGO,2018-03-27,244.3699951171875
835603,AVGO,2018-03-28,236.67999267578125
835604,AVGO,2018-03-29,235.6499938964844
835605,AVGO,2018-04-02,227.67999267578125
835606,AVGO,2018-04-03,236.77999877929688
835607,AVGO,2018-04-04,236.9900054931641
835608,AVGO,2018-04-05,236.30999755859372
835609,AVGO,2018-04-06,228.8699951171875
835610,AVGO,2018-04-09,234.7400054931641
835611,AVGO,2018-04-10,239.75
835612,AVGO,2018-04-11,240.32000732421875
835613,AVGO,2018-04-12,239.42999267578125
835614,AVGO,2018-04-13,246.94000244140625
835615,AVGO,2018-04-16,249.3699951171875
835616,AVGO,2018-04-17,251.7400054931641
835617,AVGO,2018-04-18,249.58999633789065
835618,AVGO,2018-04-19,242.8600006103516
835619,AVGO,2018-04-20,237.1199951171875
835620,AVGO,2018-04-23,233.4499969482422
835621,AVGO,2018-04-24,228.38999938964844
835622,AVGO,2018-04-25,229.0
835623,AVGO,2018-04-26,230.4199981689453
835624,AVGO,2018-04-27,232.77999877929688
835625,AVGO,2018-04-30,229.4199981689453
835626,AVGO,2018-05-01,230.3800048828125
835627,AVGO,2018-05-02,228.7400054931641
835628,AVGO,2018-05-03,225.25
835629,AVGO,2018-05-04,230.5200042724609
835630,AVGO,2018-05-07,235.97000122070312
835631,AVGO,2018-05-08,238.8500061035156
835632,AVGO,2018-05-09,238.0500030517578
835633,AVGO,2018-05-10,243.50999450683597
835634,AVGO,2018-05-11,243.3800048828125
835635,AVGO,2018-05-14,244.75999450683597
835636,AVGO,2018-05-15,241.5800018310547
835637,AVGO,2018-05-16,240.50999450683597
835638,AVGO,2018-05-17,239.4499969482422
835639,AVGO,2018-05-18,235.9900054931641
835640,AVGO,2018-05-21,239.0500030517578
835641,AVGO,2018-05-22,238.4900054931641
835642,AVGO,2018-05-23,240.55999755859372
835643,AVGO,2018-05-24,243.52999877929688
835644,AVGO,2018-05-25,250.02999877929688
835645,AVGO,2018-05-29,249.69000244140625
835646,AVGO,2018-05-30,249.3999938964844
835647,AVGO,2018-05-31,252.07000732421875
835648,AVGO,2018-06-01,256.3399963378906
835649,AVGO,2018-06-04,258.3699951171875
835650,AVGO,2018-06-05,259.260009765625
835651,AVGO,2018-06-06,263.5199890136719
835652,AVGO,2018-06-07,264.67999267578125
835653,AVGO,2018-06-08,257.9700012207031
835654,AVGO,2018-06-11,260.8299865722656
835655,AVGO,2018-06-12,261.42999267578125
835656,AVGO,2018-06-13,263.5799865722656
835657,AVGO,2018-06-14,268.4599914550781
835658,AVGO,2018-06-15,270.2300109863281
835659,AVGO,2018-06-18,264.5
835660,AVGO,2018-06-19,260.95001220703125
835661,AVGO,2018-06-20,261.2200012207031
835662,AVGO,2018-06-21,259.6499938964844
835663,AVGO,2018-06-22,259.7099914550781
835664,AVGO,2018-06-25,252.4199981689453
835665,AVGO,2018-06-26,251.5399932861328
835666,AVGO,2018-06-27,247.1100006103516
835667,AVGO,2018-06-28,244.8999938964844
835668,AVGO,2018-06-29,242.63999938964844
835669,AVGO,2018-07-02,242.0500030517578
835670,AVGO,2018-07-03,239.2899932861328
835671,AVGO,2018-07-05,245.3999938964844
835672,AVGO,2018-07-06,247.67999267578125
835673,AVGO,2018-07-09,247.42999267578125
835674,AVGO,2018-07-10,250.55999755859372
835675,AVGO,2018-07-11,243.44000244140625
835676,AVGO,2018-07-12,209.97999572753903
835677,AVGO,2018-07-13,202.4600067138672
835678,AVGO,2018-07-16,203.25
835679,AVGO,2018-07-17,208.30999755859372
835680,AVGO,2018-07-18,208.77999877929688
835681,AVGO,2018-07-19,210.3699951171875
835682,AVGO,2018-07-20,210.3300018310547
835683,AVGO,2018-07-23,216.72000122070312
835684,AVGO,2018-07-24,217.33999633789065
835685,AVGO,2018-07-25,225.97000122070312
835686,AVGO,2018-07-26,223.17999267578125
835687,AVGO,2018-07-27,221.0500030517578
835688,AVGO,2018-07-30,225.19000244140625
835689,AVGO,2018-07-31,221.7700042724609
835690,AVGO,2018-08-01,216.8000030517578
835691,AVGO,2018-08-02,216.3500061035156
835692,AVGO,2018-08-03,217.80999755859372
835693,AVGO,2018-08-06,216.9499969482422
835694,AVGO,2018-08-07,220.30999755859372
835695,AVGO,2018-08-08,219.4600067138672
835696,AVGO,2018-08-09,216.5800018310547
835697,AVGO,2018-08-10,212.22999572753903
835698,AVGO,2018-08-13,211.0800018310547
835699,AVGO,2018-08-14,207.3000030517578
835700,AVGO,2018-08-15,206.5800018310547
835701,AVGO,2018-08-16,208.69000244140625
835702,AVGO,2018-08-17,209.2700042724609
835703,AVGO,2018-08-20,206.72000122070312
835704,AVGO,2018-08-21,210.50999450683597
835705,AVGO,2018-08-22,207.5399932861328
835706,AVGO,2018-08-23,205.58999633789065
835707,AVGO,2018-08-24,209.0
835708,AVGO,2018-08-27,212.97000122070312
835709,AVGO,2018-08-28,214.42999267578125
835710,AVGO,2018-08-29,214.9900054931641
835711,AVGO,2018-08-30,216.6499938964844
835712,AVGO,2018-08-31,219.02999877929688
835713,AVGO,2018-09-04,219.42999267578125
835714,AVGO,2018-09-05,221.4199981689453
835715,AVGO,2018-09-06,215.97000122070312
835716,AVGO,2018-09-07,232.5800018310547
835717,AVGO,2018-09-10,240.6100006103516
835718,AVGO,2018-09-11,232.5500030517578
835719,AVGO,2018-09-12,229.88999938964844
835720,AVGO,2018-09-13,235.4199981689453
835721,AVGO,2018-09-14,236.33999633789065
835722,AVGO,2018-09-17,234.8300018310547
835723,AVGO,2018-09-18,239.72999572753903
835724,AVGO,2018-09-19,241.7899932861328
835725,AVGO,2018-09-20,244.92999267578125
835726,AVGO,2018-09-21,248.1000061035156
835727,AVGO,2018-09-24,249.4499969482422
835728,AVGO,2018-09-25,247.6499938964844
835729,AVGO,2018-09-26,245.42999267578125
835730,AVGO,2018-09-27,246.4499969482422
835731,AVGO,2018-09-28,246.72999572753903
835732,AVGO,2018-10-01,249.50999450683597
835733,AVGO,2018-10-02,248.1000061035156
835734,AVGO,2018-10-03,249.4199981689453
835735,AVGO,2018-10-04,248.1699981689453
835736,AVGO,2018-10-05,244.22999572753903
835737,AVGO,2018-10-08,241.3699951171875
835738,AVGO,2018-10-09,244.6999969482422
835739,AVGO,2018-10-10,231.8300018310547
835740,AVGO,2018-10-11,228.8999938964844
835741,AVGO,2018-10-12,232.9499969482422
835742,AVGO,2018-10-15,232.47000122070312
835743,AVGO,2018-10-16,238.32000732421875
835744,AVGO,2018-10-17,237.1699981689453
835745,AVGO,2018-10-18,228.0200042724609
835746,AVGO,2018-10-19,228.27999877929688
835747,AVGO,2018-10-22,228.6199951171875
835748,AVGO,2018-10-23,229.0500030517578
835749,AVGO,2018-10-24,218.7100067138672
835750,AVGO,2018-10-25,222.2400054931641
835751,AVGO,2018-10-26,213.1499938964844
835752,AVGO,2018-10-29,211.5
835753,AVGO,2018-10-30,221.00999450683597
835754,AVGO,2018-10-31,223.4900054931641
835755,AVGO,2018-11-01,229.8800048828125
835756,AVGO,2018-11-02,220.7700042724609
835757,AVGO,2018-11-05,220.08999633789065
835758,AVGO,2018-11-06,228.25
835759,AVGO,2018-11-07,234.3999938964844
835760,AVGO,2018-11-08,240.25
835761,AVGO,2018-11-09,238.9900054931641
835762,AVGO,2018-11-12,223.6300048828125
835763,AVGO,2018-11-13,224.8300018310547
835764,AVGO,2018-11-14,226.1999969482422
835765,AVGO,2018-11-15,236.33999633789065
835766,AVGO,2018-11-16,237.6100006103516
835767,AVGO,2018-11-19,229.1300048828125
835768,AVGO,2018-11-20,227.7100067138672
835769,AVGO,2018-11-21,230.0
835770,AVGO,2018-11-23,229.8999938964844
835771,AVGO,2018-11-26,235.30999755859372
835772,AVGO,2018-11-27,235.8300018310547
835773,AVGO,2018-11-28,235.22000122070312
835774,AVGO,2018-11-29,235.77999877929688
835775,AVGO,2018-11-30,237.41000366210935
835776,AVGO,2018-12-03,242.07000732421875
835777,AVGO,2018-12-04,232.0399932861328
835778,AVGO,2018-12-06,227.2400054931641
835779,AVGO,2018-12-07,228.55999755859372
835780,AVGO,2018-12-10,239.25
835781,AVGO,2018-12-11,246.83999633789065
835782,AVGO,2018-12-12,254.97999572753903
835783,AVGO,2018-12-13,258.29998779296875
835784,AVGO,2018-12-14,254.8300018310547
835785,AVGO,2018-12-17,254.1300048828125
835786,AVGO,2018-12-18,249.6699981689453
835787,AVGO,2018-12-19,243.88999938964844
835788,AVGO,2018-12-20,241.88999938964844
835789,AVGO,2018-12-21,244.91000366210935
835790,AVGO,2018-12-24,233.8000030517578
835791,AVGO,2018-12-26,248.13999938964844
835792,AVGO,2018-12-27,250.8500061035156
835793,AVGO,2018-12-28,253.58999633789065
835794,AVGO,2018-12-31,254.27999877929688
835795,AVGO,2019-01-02,253.50999450683597
835796,AVGO,2019-01-03,230.9600067138672
835797,AVGO,2019-01-04,233.22999572753903
835798,AVGO,2019-01-07,237.97999572753903
835799,AVGO,2019-01-08,236.07000732421875
835800,AVGO,2019-01-09,246.27999877929688
835801,AVGO,2019-01-10,249.5200042724609
835802,AVGO,2019-01-11,250.57000732421875
835803,AVGO,2019-01-14,250.8699951171875
835804,AVGO,2019-01-15,256.489990234375
835805,AVGO,2019-01-16,251.6999969482422
835806,AVGO,2019-01-17,255.3300018310547
835807,AVGO,2019-01-18,260.82000732421875
835808,AVGO,2019-01-22,258.2900085449219
835809,AVGO,2019-01-23,257.5199890136719
835810,AVGO,2019-01-24,263.54998779296875
835811,AVGO,2019-01-25,267.94000244140625
835812,AVGO,2019-01-28,267.6199951171875
835813,AVGO,2019-01-29,266.32000732421875
835814,AVGO,2019-01-30,270.82000732421875
835815,AVGO,2019-01-31,268.25
835816,AVGO,2019-02-01,266.8099975585937
835817,AVGO,2019-02-04,272.1199951171875
835818,AVGO,2019-02-05,270.0
835819,AVGO,2019-02-06,276.2099914550781
835820,AVGO,2019-02-07,269.0899963378906
835821,AVGO,2019-02-08,274.0599975585937
835822,AVGO,2019-02-11,275.7200012207031
835823,AVGO,2019-02-12,279.3900146484375
835824,AVGO,2019-02-13,281.32000732421875
835825,AVGO,2019-02-14,281.5
835826,AVGO,2019-02-15,281.92999267578125
835827,AVGO,2019-02-19,281.6600036621094
835828,AVGO,2019-02-20,283.4200134277344
835829,AVGO,2019-02-21,280.94000244140625
835830,AVGO,2019-02-22,276.5
835831,AVGO,2019-02-25,278.6000061035156
835832,AVGO,2019-02-26,275.0
835833,AVGO,2019-02-27,271.489990234375
835834,AVGO,2019-02-28,275.3599853515625
835835,AVGO,2019-03-01,272.75
835836,AVGO,2019-03-04,274.8900146484375
835837,AVGO,2019-03-05,277.010009765625
835838,AVGO,2019-03-06,271.3500061035156
835839,AVGO,2019-03-07,265.510009765625
835840,AVGO,2019-03-08,264.19000244140625
835841,AVGO,2019-03-11,269.0599975585937
835842,AVGO,2019-03-12,269.6300048828125
835843,AVGO,2019-03-13,271.2099914550781
835844,AVGO,2019-03-14,268.20001220703125
835845,AVGO,2019-03-15,290.2900085449219
835846,AVGO,2019-03-18,293.8399963378906
835847,AVGO,2019-03-19,299.3099975585937
835848,AVGO,2019-03-20,291.0299987792969
835849,AVGO,2019-03-21,296.79998779296875
835850,AVGO,2019-03-22,292.6499938964844
835851,AVGO,2019-03-25,292.1600036621094
835852,AVGO,2019-03-26,297.0299987792969
835853,AVGO,2019-03-27,295.9700012207031
835854,AVGO,2019-03-28,299.07000732421875
835855,AVGO,2019-03-29,300.7099914550781
835856,AVGO,2019-04-01,305.7900085449219
835857,AVGO,2019-04-02,303.04998779296875
835858,AVGO,2019-04-03,304.20001220703125
835859,AVGO,2019-04-04,302.0
835860,AVGO,2019-04-05,304.2799987792969
835861,AVGO,2019-04-08,304.4800109863281
835862,AVGO,2019-04-09,303.45001220703125
835863,AVGO,2019-04-10,307.510009765625
835864,AVGO,2019-04-11,309.4100036621094
835865,AVGO,2019-04-12,317.0299987792969
835866,AVGO,2019-04-15,316.3999938964844
835867,AVGO,2019-04-16,318.5
835868,AVGO,2019-04-17,320.5299987792969
835869,AVGO,2019-04-18,318.6199951171875
835870,AVGO,2019-04-22,315.0
835871,AVGO,2019-04-23,315.6400146484375
835872,AVGO,2019-04-24,314.3299865722656
835873,AVGO,2019-04-25,311.82000732421875
835874,AVGO,2019-04-26,310.4100036621094
835875,AVGO,2019-04-29,312.7200012207031
835876,AVGO,2019-04-30,318.3999938964844
835877,AVGO,2019-05-01,318.8999938964844
835878,AVGO,2019-05-02,315.82000732421875
835879,AVGO,2019-05-03,315.7099914550781
835880,AVGO,2019-05-06,311.57000732421875
835881,AVGO,2019-05-07,307.2900085449219
835882,AVGO,2019-05-08,303.3900146484375
835883,AVGO,2019-05-09,304.0599975585937
835884,AVGO,2019-05-10,303.9599914550781
835885,AVGO,2019-05-13,293.3800048828125
835886,AVGO,2019-05-14,302.0
835887,AVGO,2019-05-15,304.3699951171875
835888,AVGO,2019-05-16,297.2900085449219
835889,AVGO,2019-05-17,289.8900146484375
835890,AVGO,2019-05-20,272.5899963378906
835891,AVGO,2019-05-21,275.3299865722656
835892,AVGO,2019-05-22,269.2200012207031
835893,AVGO,2019-05-23,260.0899963378906
835894,AVGO,2019-05-24,255.94000244140625
835895,AVGO,2019-05-28,254.47999572753903
835896,AVGO,2019-05-29,254.1199951171875
835897,AVGO,2019-05-30,256.6199951171875
835898,AVGO,2019-05-31,251.63999938964844
835899,AVGO,2019-06-03,253.17999267578125
835900,AVGO,2019-06-04,265.70001220703125
835901,AVGO,2019-06-05,265.7200012207031
835902,AVGO,2019-06-06,272.7900085449219
835903,AVGO,2019-06-07,274.8699951171875
835904,AVGO,2019-06-10,280.2099914550781
835905,AVGO,2019-06-11,283.4800109863281
835906,AVGO,2019-06-12,279.7300109863281
835907,AVGO,2019-06-13,281.6099853515625
835908,AVGO,2019-06-14,265.92999267578125
835909,AVGO,2019-06-17,265.9700012207031
835910,AVGO,2019-06-18,278.04998779296875
835911,AVGO,2019-06-19,277.489990234375
835912,AVGO,2019-06-20,279.04998779296875
835913,AVGO,2019-06-21,273.989990234375
835914,AVGO,2019-06-24,279.20001220703125
835915,AVGO,2019-06-25,276.510009765625
835916,AVGO,2019-06-26,281.44000244140625
835917,AVGO,2019-06-27,285.7099914550781
835918,AVGO,2019-06-28,287.8599853515625
835919,AVGO,2019-07-01,300.3500061035156
835920,AVGO,2019-07-02,295.3299865722656
835921,AVGO,2019-07-03,284.8900146484375
835922,AVGO,2019-07-05,282.6600036621094
835923,AVGO,2019-07-08,274.9599914550781
835924,AVGO,2019-07-09,275.5299987792969
835925,AVGO,2019-07-10,274.5
835926,AVGO,2019-07-11,276.0599975585937
835927,AVGO,2019-07-12,285.3900146484375
835928,AVGO,2019-07-15,288.3399963378906
835929,AVGO,2019-07-16,284.1300048828125
835930,AVGO,2019-07-17,285.0799865722656
835931,AVGO,2019-07-18,289.7799987792969
835932,AVGO,2019-07-19,290.0
835933,AVGO,2019-07-22,296.1499938964844
835934,AVGO,2019-07-23,300.7799987792969
835935,AVGO,2019-07-24,303.7699890136719
835936,AVGO,2019-07-25,300.3900146484375
835937,AVGO,2019-07-26,300.9200134277344
835938,AVGO,2019-07-29,301.739990234375
835939,AVGO,2019-07-30,299.5599975585937
835940,AVGO,2019-07-31,289.989990234375
835941,AVGO,2019-08-01,285.3399963378906
835942,AVGO,2019-08-02,278.5299987792969
835943,AVGO,2019-08-05,267.6600036621094
835944,AVGO,2019-08-06,266.44000244140625
835945,AVGO,2019-08-07,270.04998779296875
835946,AVGO,2019-08-08,270.9800109863281
835947,AVGO,2019-08-09,275.7300109863281
835948,AVGO,2019-08-12,275.6400146484375
835949,AVGO,2019-08-13,283.70001220703125
835950,AVGO,2019-08-14,271.5599975585937
835951,AVGO,2019-08-15,268.6400146484375
835952,AVGO,2019-08-16,273.7799987792969
835953,AVGO,2019-08-19,278.7799987792969
835954,AVGO,2019-08-20,280.3699951171875
835955,AVGO,2019-08-21,287.5
835956,AVGO,2019-08-22,287.6199951171875
835957,AVGO,2019-08-23,272.1300048828125
835958,AVGO,2019-08-26,277.2200012207031
835959,AVGO,2019-08-27,275.57000732421875
835960,AVGO,2019-08-28,276.0599975585937
835961,AVGO,2019-08-29,283.3699951171875
835962,AVGO,2019-08-30,282.6400146484375
835963,AVGO,2019-09-03,274.04998779296875
835964,AVGO,2019-09-04,283.0199890136719
835965,AVGO,2019-09-05,291.0199890136719
835966,AVGO,2019-09-06,291.9100036621094
835967,AVGO,2019-09-09,292.6099853515625
835968,AVGO,2019-09-10,294.44000244140625
835969,AVGO,2019-09-11,298.010009765625
835970,AVGO,2019-09-12,300.5799865722656
835971,AVGO,2019-09-13,290.32000732421875
835972,AVGO,2019-09-16,288.6600036621094
835973,AVGO,2019-09-17,288.8299865722656
835974,AVGO,2019-09-18,287.739990234375
835975,AVGO,2019-09-19,290.6400146484375
835976,AVGO,2019-09-20,284.260009765625
835977,AVGO,2019-09-23,285.4599914550781
835978,AVGO,2019-09-24,282.3099975585937
835979,AVGO,2019-09-25,275.7699890136719
835980,AVGO,2019-09-26,276.9100036621094
835981,AVGO,2019-09-27,274.1400146484375
835982,AVGO,2019-09-30,276.07000732421875
835983,AVGO,2019-10-01,274.8500061035156
835984,AVGO,2019-10-02,270.07000732421875
835985,AVGO,2019-10-03,274.42999267578125
835986,AVGO,2019-10-04,281.42999267578125
835987,AVGO,2019-10-07,276.0799865722656
835988,AVGO,2019-10-08,270.3299865722656
835989,AVGO,2019-10-09,273.1499938964844
835990,AVGO,2019-10-10,274.45001220703125
835991,AVGO,2019-10-11,280.9100036621094
835992,AVGO,2019-10-14,281.6600036621094
835993,AVGO,2019-10-15,290.32000732421875
835994,AVGO,2019-10-16,288.4800109863281
835995,AVGO,2019-10-17,289.42999267578125
835996,AVGO,2019-10-18,286.7300109863281
835997,AVGO,2019-10-21,289.57000732421875
835998,AVGO,2019-10-22,287.4599914550781
835999,AVGO,2019-10-23,280.32000732421875
836000,AVGO,2019-10-24,282.3099975585937
836001,AVGO,2019-10-25,289.82000732421875
836002,AVGO,2019-10-28,291.54998779296875
836003,AVGO,2019-10-29,288.1600036621094
836004,AVGO,2019-10-30,290.239990234375
836005,AVGO,2019-10-31,292.8500061035156
836006,AVGO,2019-11-01,296.5899963378906
836007,AVGO,2019-11-04,305.0
836008,AVGO,2019-11-05,314.0400085449219
836009,AVGO,2019-11-06,313.1600036621094
836010,AVGO,2019-11-07,311.739990234375
836011,AVGO,2019-11-08,313.4100036621094
836012,AVGO,2019-11-11,312.75
836013,AVGO,2019-11-12,315.5299987792969
836014,AVGO,2019-11-13,313.6700134277344
836015,AVGO,2019-11-14,308.9700012207031
836016,AVGO,2019-11-15,312.9100036621094
836017,AVGO,2019-11-18,311.07000732421875
836018,AVGO,2019-11-19,317.70001220703125
836019,AVGO,2019-11-20,311.6700134277344
836020,AVGO,2019-11-21,315.25
836021,AVGO,2019-11-22,314.9200134277344
836022,AVGO,2019-11-25,319.6199951171875
836023,AVGO,2019-11-26,316.2699890136719
836024,AVGO,2019-11-27,318.44000244140625
836025,AVGO,2019-11-29,316.2099914550781
836026,AVGO,2019-12-02,310.7200012207031
836027,AVGO,2019-12-03,306.5199890136719
836028,AVGO,2019-12-04,309.7200012207031
836029,AVGO,2019-12-05,311.19000244140625
836030,AVGO,2019-12-06,316.04998779296875
836031,AVGO,2019-12-09,314.3800048828125
836032,AVGO,2019-12-10,315.0599975585937
836033,AVGO,2019-12-11,319.7200012207031
836034,AVGO,2019-12-12,327.79998779296875
836035,AVGO,2019-12-13,315.4200134277344
836036,AVGO,2019-12-16,323.1300048828125
836037,AVGO,2019-12-17,323.79998779296875
836038,AVGO,2019-12-18,327.44000244140625
836039,AVGO,2019-12-19,324.1000061035156
836040,AVGO,2019-12-20,319.0
836041,AVGO,2019-12-23,319.5299987792969
836042,AVGO,2019-12-24,320.5
836043,AVGO,2019-12-26,317.9800109863281
836044,AVGO,2019-12-27,316.5299987792969
836045,AVGO,2019-12-30,313.4599914550781
836046,AVGO,2019-12-31,316.0199890136719
836047,AVGO,2020-01-02,322.3900146484375
836048,AVGO,2020-01-03,314.19000244140625
836049,AVGO,2020-01-06,313.7200012207031
836050,AVGO,2020-01-07,312.6400146484375
836051,AVGO,2020-01-08,308.739990234375
836052,AVGO,2020-01-09,306.260009765625
836053,AVGO,2020-01-10,299.2200012207031
836054,AVGO,2020-01-13,301.17999267578125
836055,AVGO,2020-01-14,308.17999267578125
836056,AVGO,2020-01-15,303.1400146484375
836057,AVGO,2020-01-16,307.04998779296875
836058,AVGO,2020-01-17,308.7900085449219
836059,AVGO,2020-01-21,308.07000732421875
836060,AVGO,2020-01-22,312.9700012207031
836061,AVGO,2020-01-23,319.6499938964844
836062,AVGO,2020-01-24,324.0
836063,AVGO,2020-01-27,309.0299987792969
836064,AVGO,2020-01-28,318.3099975585937
836065,AVGO,2020-01-29,317.510009765625
836066,AVGO,2020-01-30,315.20001220703125
836067,AVGO,2020-01-31,305.1600036621094
836068,AVGO,2020-02-03,305.2300109863281
836069,AVGO,2020-02-04,311.6000061035156
836070,AVGO,2020-02-05,317.3800048828125
836071,AVGO,2020-02-06,319.69000244140625
836072,AVGO,2020-02-07,315.2300109863281
836073,AVGO,2020-02-10,314.20001220703125
836074,AVGO,2020-02-11,320.1600036621094
836075,AVGO,2020-02-12,324.70001220703125
836076,AVGO,2020-02-13,323.9700012207031
836077,AVGO,2020-02-14,317.7699890136719
836078,AVGO,2020-02-18,310.75
836079,AVGO,2020-02-19,315.69000244140625
836080,AVGO,2020-02-20,309.239990234375
836081,AVGO,2020-02-21,304.5
836082,AVGO,2020-02-24,291.6000061035156
836083,AVGO,2020-02-25,282.67999267578125
836084,AVGO,2020-02-26,285.8800048828125
836085,AVGO,2020-02-27,273.95001220703125
836086,AVGO,2020-02-28,272.6199951171875
836087,AVGO,2020-03-02,284.9700012207031
836088,AVGO,2020-03-03,274.25
836089,AVGO,2020-03-04,285.45001220703125
836090,AVGO,2020-03-05,274.0400085449219
836091,AVGO,2020-03-06,269.45001220703125
836092,AVGO,2020-03-09,247.72000122070312
836093,AVGO,2020-03-10,262.8999938964844
836094,AVGO,2020-03-11,245.97000122070312
836095,AVGO,2020-03-12,218.77999877929688
836096,AVGO,2020-03-13,234.22000122070312
836097,AVGO,2020-03-16,187.5800018310547
836098,AVGO,2020-03-17,199.50999450683597
836099,AVGO,2020-03-18,167.8699951171875
836100,AVGO,2020-03-19,194.4499969482422
836101,AVGO,2020-03-20,192.22000122070312
836102,AVGO,2020-03-23,193.47000122070312
836103,AVGO,2020-03-24,212.75999450683597
836104,AVGO,2020-03-25,217.5500030517578
836105,AVGO,2020-03-26,243.1699981689453
836106,AVGO,2020-03-27,230.69000244140625
836107,AVGO,2020-03-30,240.1100006103516
836108,AVGO,2020-03-31,237.1000061035156
836109,AVGO,2020-04-01,223.6300048828125
836110,AVGO,2020-04-02,237.05999755859372
836111,AVGO,2020-04-03,234.25999450683597
836112,AVGO,2020-04-06,252.44000244140625
836113,AVGO,2020-04-07,253.2700042724609
836114,AVGO,2020-04-08,261.1000061035156
836115,AVGO,2020-04-09,254.3000030517578
836116,AVGO,2020-04-13,259.9200134277344
836117,AVGO,2020-04-14,267.6300048828125
836118,AVGO,2020-04-15,257.44000244140625
836119,AVGO,2020-04-16,258.2900085449219
836120,AVGO,2020-04-17,265.8800048828125
836121,AVGO,2020-04-20,258.2799987792969
836122,AVGO,2020-04-21,247.6499938964844
836123,AVGO,2020-04-22,259.9700012207031
836124,AVGO,2020-04-23,258.92999267578125
836125,AVGO,2020-04-24,264.8099975585937
836126,AVGO,2020-04-27,268.45001220703125
836127,AVGO,2020-04-28,264.7300109863281
836128,AVGO,2020-04-29,276.0199890136719
836129,AVGO,2020-04-30,271.6199951171875
836130,AVGO,2020-05-01,259.70001220703125
836131,AVGO,2020-05-04,262.260009765625
836132,AVGO,2020-05-05,264.8699951171875
836133,AVGO,2020-05-06,264.17999267578125
836134,AVGO,2020-05-07,267.75
836135,AVGO,2020-05-08,275.0299987792969
836136,AVGO,2020-05-11,275.3999938964844
836137,AVGO,2020-05-12,268.45001220703125
836138,AVGO,2020-05-13,263.1499938964844
836139,AVGO,2020-05-14,266.6000061035156
836140,AVGO,2020-05-15,260.4100036621094
836141,AVGO,2020-05-18,273.5299987792969
836142,AVGO,2020-05-19,271.95001220703125
836143,AVGO,2020-05-20,278.67999267578125
836144,AVGO,2020-05-21,274.79998779296875
836145,AVGO,2020-05-22,276.6499938964844
836146,AVGO,2020-05-26,282.0199890136719
836147,AVGO,2020-05-27,287.5899963378906
836148,AVGO,2020-05-28,283.1400146484375
836149,AVGO,2020-05-29,291.2699890136719
836150,AVGO,2020-06-01,289.989990234375
836151,AVGO,2020-06-02,298.0599975585937
836152,AVGO,2020-06-03,309.5299987792969
836153,AVGO,2020-06-04,308.8900146484375
836154,AVGO,2020-06-05,317.0799865722656
836155,AVGO,2020-06-08,317.5199890136719
836156,AVGO,2020-06-09,315.32000732421875
836157,AVGO,2020-06-10,315.0400085449219
836158,AVGO,2020-06-11,293.75
836159,AVGO,2020-06-12,300.25
836160,AVGO,2020-06-15,304.0899963378906
836161,AVGO,2020-06-16,310.7200012207031
836162,AVGO,2020-06-17,313.44000244140625
836163,AVGO,2020-06-18,318.7099914550781
836164,AVGO,2020-06-19,302.7699890136719
836165,AVGO,2020-06-22,313.5400085449219
836166,AVGO,2020-06-23,311.29998779296875
836167,AVGO,2020-06-24,306.9700012207031
836168,AVGO,2020-06-25,308.8500061035156
836169,AVGO,2020-06-26,307.4100036621094
836170,AVGO,2020-06-29,309.7799987792969
836171,AVGO,2020-06-30,315.6099853515625
836172,AVGO,2020-07-01,312.7300109863281
836173,AVGO,2020-07-02,315.4700012207031
836174,AVGO,2020-07-06,318.7900085449219
836175,AVGO,2020-07-07,313.1199951171875
836176,AVGO,2020-07-08,319.57000732421875
836177,AVGO,2020-07-09,321.5
836178,AVGO,2020-07-10,319.44000244140625
836179,AVGO,2020-07-13,311.3099975585937
836180,AVGO,2020-07-14,315.0799865722656
836181,AVGO,2020-07-15,313.7799987792969
836182,AVGO,2020-07-16,311.3399963378906
836183,AVGO,2020-07-17,312.7099914550781
836184,AVGO,2020-07-20,317.1300048828125
836185,AVGO,2020-07-21,314.3399963378906
836186,AVGO,2020-07-22,313.79998779296875
836187,AVGO,2020-07-23,309.6700134277344
836188,AVGO,2020-07-24,305.7900085449219
836189,AVGO,2020-07-27,312.67999267578125
836190,AVGO,2020-07-28,307.3500061035156
836191,AVGO,2020-07-29,308.8500061035156
836192,AVGO,2020-07-30,312.1000061035156
836193,AVGO,2020-07-31,316.75
836194,AVGO,2020-08-03,321.2300109863281
836195,AVGO,2020-08-04,328.3900146484375
836196,AVGO,2020-08-05,329.5400085449219
836197,AVGO,2020-08-06,329.1600036621094
836198,AVGO,2020-08-07,325.92999267578125
836199,AVGO,2020-08-10,327.3599853515625
836200,AVGO,2020-08-11,324.0299987792969
836201,AVGO,2020-08-12,333.6400146484375
836202,AVGO,2020-08-13,329.4200134277344
836203,AVGO,2020-08-14,327.82000732421875
836204,AVGO,2020-08-17,330.32000732421875
836205,AVGO,2020-08-18,328.6400146484375
836206,AVGO,2020-08-19,329.2099914550781
836207,AVGO,2020-08-20,328.8299865722656
836208,AVGO,2020-08-21,330.0199890136719
836209,AVGO,2020-08-24,334.0
836210,AVGO,2020-08-25,336.1400146484375
836211,AVGO,2020-08-26,339.6700134277344
836212,AVGO,2020-08-27,339.1400146484375
836213,AVGO,2020-08-28,344.82000732421875
836214,AVGO,2020-08-31,347.1499938964844
836215,AVGO,2020-09-01,359.5400085449219
836216,AVGO,2020-09-02,375.010009765625
836217,AVGO,2020-09-03,352.0899963378906
836218,AVGO,2020-09-04,362.9500122070313
836219,AVGO,2020-09-08,350.5400085449219
836220,AVGO,2020-09-09,360.0299987792969
836221,AVGO,2020-09-10,357.0799865722656
836222,AVGO,2020-09-11,359.70001220703125
836223,AVGO,2020-09-14,362.2000122070313
836224,AVGO,2020-09-15,366.9100036621094
836225,AVGO,2020-09-16,367.0400085449219
836226,AVGO,2020-09-17,365.9200134277344
836227,AVGO,2020-09-18,359.7300109863281
836228,AVGO,2020-09-21,351.7900085449219
836229,AVGO,2020-09-22,361.5899963378906
836230,AVGO,2020-09-23,351.5899963378906
836231,AVGO,2020-09-24,352.5199890136719
836232,AVGO,2020-09-25,356.79998779296875
836233,AVGO,2020-09-28,367.2999877929688
836234,AVGO,2020-09-29,364.260009765625
836235,AVGO,2020-09-30,364.3200073242188
836236,AVGO,2020-10-01,368.6000061035156
836237,AVGO,2020-10-02,356.8299865722656
836238,AVGO,2020-10-05,366.1000061035156
836239,AVGO,2020-10-06,363.9800109863281
836240,AVGO,2020-10-07,366.739990234375
836241,AVGO,2020-10-08,373.3299865722656
836242,AVGO,2020-10-09,376.7000122070313
836243,AVGO,2020-10-12,382.4299926757813
836244,AVGO,2020-10-13,381.489990234375
836245,AVGO,2020-10-14,380.2999877929688
836246,AVGO,2020-10-15,379.9299926757813
836247,AVGO,2020-10-16,378.6499938964844
836248,AVGO,2020-10-19,375.7699890136719
836249,AVGO,2020-10-20,376.989990234375
836250,AVGO,2020-10-21,372.0499877929688
836251,AVGO,2020-10-22,373.3699951171875
836252,AVGO,2020-10-23,372.7200012207031
836253,AVGO,2020-10-26,363.0400085449219
836254,AVGO,2020-10-27,359.6000061035156
836255,AVGO,2020-10-28,347.2099914550781
836256,AVGO,2020-10-29,355.010009765625
836257,AVGO,2020-10-30,349.6300048828125
836258,AVGO,2020-11-02,351.25
836259,AVGO,2020-11-03,353.760009765625
836260,AVGO,2020-11-04,364.6300048828125
836261,AVGO,2020-11-05,380.8699951171875
836262,AVGO,2020-11-06,380.6199951171875
836263,AVGO,2020-11-09,375.5400085449219
836264,AVGO,2020-11-10,363.1300048828125
836265,AVGO,2020-11-11,375.9200134277344
836266,AVGO,2020-11-12,370.2000122070313
836267,AVGO,2020-11-13,373.5
836268,AVGO,2020-11-16,380.80999755859375
836269,AVGO,2020-11-17,380.6000061035156
836270,AVGO,2020-11-18,380.6199951171875
836271,AVGO,2020-11-19,384.3299865722656
836272,AVGO,2020-11-20,383.3299865722656
836273,AVGO,2020-11-23,387.0
836274,AVGO,2020-11-24,392.2300109863281
836275,AVGO,2020-11-25,390.8299865722656
836276,AVGO,2020-11-27,394.9500122070313
836277,AVGO,2020-11-30,401.5799865722656
836278,AVGO,2020-12-01,404.5700073242188
836279,AVGO,2020-12-02,403.7300109863281
836280,AVGO,2020-12-03,399.7999877929688
836281,AVGO,2020-12-04,411.6799926757813
836282,AVGO,2020-12-07,420.8900146484375
836283,AVGO,2020-12-08,423.4100036621094
836284,AVGO,2020-12-09,416.2200012207031
836285,AVGO,2020-12-10,410.0400085449219
836286,AVGO,2020-12-11,405.8200073242188
836287,AVGO,2020-12-14,411.7999877929688
836288,AVGO,2020-12-15,418.05999755859375
836289,AVGO,2020-12-16,424.8999938964844
836290,AVGO,2020-12-17,426.1000061035156
836291,AVGO,2020-12-18,434.55999755859375
836292,AVGO,2020-12-21,428.8800048828125
836293,AVGO,2020-12-22,433.1000061035156
836294,AVGO,2020-12-23,425.4599914550781
836295,AVGO,2020-12-24,431.4599914550781
836296,AVGO,2020-12-28,431.8800048828125
836297,AVGO,2020-12-29,429.0400085449219
836298,AVGO,2020-12-30,434.8299865722656
836299,AVGO,2020-12-31,437.8500061035156
836300,AVGO,2021-01-04,425.2200012207031
836301,AVGO,2021-01-05,428.1000061035156
836302,AVGO,2021-01-06,425.4599914550781
836303,AVGO,2021-01-07,443.3900146484375
836304,AVGO,2021-01-08,445.6400146484375
836305,AVGO,2021-01-11,445.760009765625
836306,AVGO,2021-01-12,449.3900146484375
836307,AVGO,2021-01-13,451.2099914550781
836308,AVGO,2021-01-14,452.0700073242188
836309,AVGO,2021-01-15,445.8500061035156
836310,AVGO,2021-01-19,459.2699890136719
836311,AVGO,2021-01-20,461.8800048828125
836312,AVGO,2021-01-21,466.8200073242188
836313,AVGO,2021-01-22,465.0199890136719
836314,AVGO,2021-01-25,464.7900085449219
836315,AVGO,2021-01-26,463.8699951171875
836316,AVGO,2021-01-27,444.7000122070313
836317,AVGO,2021-01-28,451.739990234375
836318,AVGO,2021-01-29,450.5
836319,AVGO,2021-02-01,466.739990234375
836320,AVGO,2021-02-02,476.8800048828125
836321,AVGO,2021-02-03,465.1900024414063
836322,AVGO,2021-02-04,470.6300048828125
836323,AVGO,2021-02-05,466.010009765625
836324,AVGO,2021-02-08,472.7000122070313
836325,AVGO,2021-02-09,474.6300048828125
836326,AVGO,2021-02-10,470.0499877929688
836327,AVGO,2021-02-11,478.3900146484375
836328,AVGO,2021-02-12,486.3200073242188
836329,AVGO,2021-02-16,489.1300048828125
836330,AVGO,2021-02-17,482.4800109863281
836331,AVGO,2021-02-18,483.260009765625
836332,AVGO,2021-02-19,489.9599914550781
836333,AVGO,2021-02-22,476.3599853515625
836334,AVGO,2021-02-23,471.8999938964844
836335,AVGO,2021-02-24,480.8800048828125
836336,AVGO,2021-02-25,457.1600036621094
836337,AVGO,2021-02-26,469.8699951171875
836338,AVGO,2021-03-01,489.5799865722656
836339,AVGO,2021-03-02,480.510009765625
836340,AVGO,2021-03-03,463.05999755859375
836341,AVGO,2021-03-04,443.5899963378906
836342,AVGO,2021-03-05,450.1400146484375
836343,AVGO,2021-03-08,421.25
836344,AVGO,2021-03-09,443.6000061035156
836345,AVGO,2021-03-10,437.5899963378906
836346,AVGO,2021-03-11,453.6900024414063
836347,AVGO,2021-03-12,451.1700134277344
836348,AVGO,2021-03-15,470.7699890136719
836349,AVGO,2021-03-16,478.1799926757813
836350,AVGO,2021-03-17,483.5899963378906
836351,AVGO,2021-03-18,464.1499938964844
836352,AVGO,2021-03-19,474.4599914550781
836353,AVGO,2021-03-22,475.2799987792969
836354,AVGO,2021-03-23,464.05999755859375
836355,AVGO,2021-03-24,457.2699890136719
836356,AVGO,2021-03-25,461.7000122070313
836357,AVGO,2021-03-26,482.0400085449219
836358,AVGO,2021-03-29,472.6199951171875
836359,AVGO,2021-03-30,456.1600036621094
836360,AVGO,2021-03-31,463.6600036621094
836361,AVGO,2021-04-01,475.9500122070313
836362,AVGO,2021-04-05,488.4800109863281
836363,AVGO,2021-04-06,483.8699951171875
836364,AVGO,2021-04-07,482.4599914550781
836365,AVGO,2021-04-08,485.4800109863281
836366,AVGO,2021-04-09,485.0899963378906
836367,AVGO,2021-04-12,483.6700134277344
836368,AVGO,2021-04-13,484.9599914550781
836369,AVGO,2021-04-14,477.2999877929688
836370,AVGO,2021-04-15,480.0
836371,AVGO,2021-04-16,478.7900085449219
836372,AVGO,2021-04-19,462.0
836373,AVGO,2021-04-20,457.260009765625
836374,AVGO,2021-04-21,459.7900085449219
836375,AVGO,2021-04-22,455.1099853515625
836376,AVGO,2021-04-23,466.1300048828125
836377,AVGO,2021-04-26,471.8500061035156
836378,AVGO,2021-04-27,466.3500061035156
836379,AVGO,2021-04-28,459.2000122070313
836380,AVGO,2021-04-29,466.2900085449219
836381,AVGO,2021-04-30,456.2000122070313
836382,AVGO,2021-05-03,450.1400146484375
836383,AVGO,2021-05-04,444.5400085449219
836384,AVGO,2021-05-05,443.8299865722656
836385,AVGO,2021-05-06,448.5799865722656
836386,AVGO,2021-05-07,452.5799865722656
836387,AVGO,2021-05-10,436.1000061035156
836388,AVGO,2021-05-11,440.0700073242188
836389,AVGO,2021-05-12,422.3800048828125
836390,AVGO,2021-05-13,430.6000061035156
836391,AVGO,2021-05-14,441.6199951171875
836392,AVGO,2021-05-17,439.9400024414063
836393,AVGO,2021-05-18,433.739990234375
836394,AVGO,2021-05-19,441.7200012207031
836395,AVGO,2021-05-20,455.0
836396,AVGO,2021-05-21,451.239990234375
836397,AVGO,2021-05-24,459.1900024414063
836398,AVGO,2021-05-25,459.5400085449219
836399,AVGO,2021-05-26,460.489990234375
836400,AVGO,2021-05-27,467.6799926757813
836401,AVGO,2021-05-28,472.3299865722656
836402,AVGO,2021-06-01,468.30999755859375
836403,AVGO,2021-06-02,473.7300109863281
836404,AVGO,2021-06-03,464.7999877929688
836405,AVGO,2021-06-04,475.0
836406,AVGO,2021-06-07,463.7799987792969
836407,AVGO,2021-06-08,463.5299987792969
836408,AVGO,2021-06-09,463.9299926757813
836409,AVGO,2021-06-10,468.6700134277344
836410,AVGO,2021-06-11,470.7000122070313
836411,AVGO,2021-06-14,475.8299865722656
836412,AVGO,2021-06-15,470.739990234375
836413,AVGO,2021-06-16,465.75
836414,AVGO,2021-06-17,471.1700134277344
836415,AVGO,2021-06-18,463.5
836416,AVGO,2021-06-21,464.6099853515625
836417,AVGO,2021-06-22,464.4500122070313
836418,AVGO,2021-06-23,466.6600036621094
836419,AVGO,2021-06-24,470.05999755859375
836420,AVGO,2021-06-25,462.2000122070313
836421,AVGO,2021-06-28,472.7999877929688
836422,AVGO,2021-06-29,477.1499938964844
836423,AVGO,2021-06-30,476.8399963378906
836424,AVGO,2021-07-01,469.6400146484375
836425,AVGO,2021-07-02,468.1700134277344
836426,AVGO,2021-07-06,473.2799987792969
836427,AVGO,2021-07-07,469.5400085449219
836428,AVGO,2021-07-08,470.5
836429,AVGO,2021-07-09,480.1799926757813
836430,AVGO,2021-07-12,485.75
836431,AVGO,2021-07-13,484.010009765625
836432,AVGO,2021-07-14,481.5899963378906
836433,AVGO,2021-07-15,477.3399963378906
836434,AVGO,2021-07-16,468.0700073242188
836435,AVGO,2021-07-19,465.6700134277344
836436,AVGO,2021-07-20,468.5899963378906
836437,AVGO,2021-07-21,479.0199890136719
836438,AVGO,2021-07-22,476.3299865722656
836439,AVGO,2021-07-23,483.1499938964844
836440,AVGO,2021-07-26,482.239990234375
836441,AVGO,2021-07-27,475.3599853515625
836442,AVGO,2021-07-28,477.6499938964844
836443,AVGO,2021-07-29,484.1099853515625
836444,AVGO,2021-07-30,485.3999938964844
836445,AVGO,2021-08-02,484.6799926757813
836446,AVGO,2021-08-03,486.7900085449219
836447,AVGO,2021-08-04,487.7999877929688
836448,AVGO,2021-08-05,487.6700134277344
836449,AVGO,2021-08-06,485.4299926757813
836450,AVGO,2021-08-09,484.6799926757813
836451,AVGO,2021-08-10,482.260009765625
836452,AVGO,2021-08-11,483.5499877929688
836453,AVGO,2021-08-12,484.260009765625
836454,AVGO,2021-08-13,486.1600036621094
836455,AVGO,2021-08-16,488.1400146484375
836456,AVGO,2021-08-17,478.6900024414063
836457,AVGO,2021-08-18,468.9700012207031
836458,AVGO,2021-08-19,473.5299987792969
836459,AVGO,2021-08-20,475.1700134277344
836460,AVGO,2021-08-23,482.4500122070313
836461,AVGO,2021-08-24,481.4299926757813
836462,AVGO,2021-08-25,483.4100036621094
836463,AVGO,2021-08-26,485.739990234375
836464,AVGO,2021-08-27,495.9400024414063
836465,AVGO,2021-08-30,498.8900146484375
836466,AVGO,2021-08-31,497.2099914550781
836467,AVGO,2021-09-01,493.1600036621094
836468,AVGO,2021-09-02,491.8999938964844
836469,AVGO,2021-09-03,497.6799926757813
836470,AVGO,2021-09-07,496.5899963378906
836471,AVGO,2021-09-08,494.3800048828125
836472,AVGO,2021-09-09,493.489990234375
836473,AVGO,2021-09-10,498.1499938964844
836474,AVGO,2021-09-13,498.9599914550781
836475,AVGO,2021-09-14,501.8699951171875
836476,AVGO,2021-09-15,509.739990234375
836477,AVGO,2021-09-16,507.3500061035156
836478,AVGO,2021-09-17,506.0
836479,AVGO,2021-09-20,494.8200073242188
836480,AVGO,2021-09-21,490.989990234375
836481,AVGO,2021-09-22,500.5899963378906
836482,AVGO,2021-09-23,504.2999877929688
836483,AVGO,2021-09-24,504.9200134277344
836484,AVGO,2021-09-27,504.8500061035156
836485,AVGO,2021-09-28,491.0199890136719
836486,AVGO,2021-09-29,489.4800109863281
836487,AVGO,2021-09-30,484.9299926757813
836488,AVGO,2021-10-01,487.3500061035156
836489,AVGO,2021-10-04,475.9500122070313
836490,AVGO,2021-10-05,485.4200134277344
836491,AVGO,2021-10-06,488.7799987792969
836492,AVGO,2021-10-07,493.9200134277344
836493,AVGO,2021-10-08,492.8500061035156
836494,AVGO,2021-10-11,492.3399963378906
836495,AVGO,2021-10-12,485.2799987792969
836496,AVGO,2021-10-13,485.010009765625
836497,AVGO,2021-10-14,497.6000061035156
836498,AVGO,2021-10-15,503.25
836499,AVGO,2021-10-18,503.3599853515625
836500,AVGO,2021-10-19,510.3900146484375
836501,AVGO,2021-10-20,509.3900146484375
836502,AVGO,2021-10-21,514.1500244140625
836503,AVGO,2021-10-22,515.4099731445312
836504,AVGO,2021-10-25,522.0700073242188
836505,AVGO,2021-10-26,533.8699951171875
836506,AVGO,2021-10-27,523.1099853515625
836507,AVGO,2021-10-28,529.5700073242188
836508,AVGO,2021-10-29,531.6699829101562
836509,AVGO,2021-11-01,528.0499877929688
836510,AVGO,2021-11-02,537.0700073242188
836511,AVGO,2021-11-03,542.3699951171875
836512,AVGO,2021-11-04,548.6199951171875
836513,AVGO,2021-11-05,558.9199829101562
836514,AVGO,2021-11-08,558.9500122070312
836515,AVGO,2021-11-09,557.7999877929688
836516,AVGO,2021-11-10,548.77001953125
836517,AVGO,2021-11-11,555.4000244140625
836518,AVGO,2021-11-12,563.219970703125
836519,AVGO,2021-11-15,565.77001953125
836520,AVGO,2021-11-16,568.77001953125
836521,AVGO,2021-11-17,569.6400146484375
836522,AVGO,2021-11-18,574.8099975585938
836523,AVGO,2021-11-19,568.719970703125
836524,AVGO,2021-11-22,553.280029296875
836525,AVGO,2021-11-23,555.1199951171875
836526,AVGO,2021-11-24,558.72998046875
836527,AVGO,2021-11-26,546.5900268554688
836528,AVGO,2021-11-29,564.3400268554688
836529,AVGO,2021-11-30,553.6799926757812
836530,AVGO,2021-12-01,554.760009765625
836531,AVGO,2021-12-02,552.4500122070312
836532,AVGO,2021-12-03,558.1199951171875
836533,AVGO,2021-12-06,564.97998046875
836534,AVGO,2021-12-07,590.4000244140625
836535,AVGO,2021-12-08,588.5599975585938
836536,AVGO,2021-12-09,583.4199829101562
836537,AVGO,2021-12-10,631.6799926757812
836538,AVGO,2021-12-13,621.6599731445312
836539,AVGO,2021-12-14,614.9099731445312
836540,AVGO,2021-12-15,639.8599853515625
836541,AVGO,2021-12-16,620.6799926757812
836542,AVGO,2021-12-17,634.9600219726562
836543,AVGO,2021-12-20,645.030029296875
836544,AVGO,2021-12-21,646.239990234375
836545,AVGO,2021-12-22,655.2000122070312
836546,AVGO,2021-12-23,664.7999877929688
836547,AVGO,2021-12-27,674.280029296875
836548,AVGO,2021-12-28,669.0
836549,AVGO,2021-12-29,672.6099853515625
836550,AVGO,2021-12-30,665.0800170898438
836551,AVGO,2021-12-31,665.4099731445312
836552,AVGO,2022-01-03,663.3200073242188
836553,AVGO,2022-01-04,670.9199829101562
836554,AVGO,2022-01-05,643.0
836555,AVGO,2022-01-06,637.030029296875
836556,AVGO,2022-01-07,619.1500244140625
836557,AVGO,2022-01-10,621.1599731445312
836558,AVGO,2022-01-11,622.0499877929688
836559,AVGO,2022-01-12,622.0
836560,AVGO,2022-01-13,597.1900024414062
836561,AVGO,2022-01-14,596.3699951171875
836562,AVGO,2022-01-18,577.7899780273438
836563,AVGO,2022-01-19,563.969970703125
836564,AVGO,2022-01-20,547.719970703125
836565,AVGO,2022-01-21,533.22998046875
836566,AVGO,2022-01-24,541.5800170898438
836567,AVGO,2022-01-25,534.1400146484375
836568,AVGO,2022-01-26,557.1199951171875
836569,AVGO,2022-01-27,542.3099975585938
836570,AVGO,2022-01-28,560.0999755859375
836571,AVGO,2022-01-31,585.8800048828125
836572,AVGO,2022-02-01,592.719970703125
836573,AVGO,2022-02-02,603.4299926757812
836574,AVGO,2022-02-03,580.8499755859375
836575,AVGO,2022-02-04,590.1599731445312
836576,AVGO,2022-02-07,587.6300048828125
836577,AVGO,2022-02-08,600.219970703125
836578,AVGO,2022-02-09,611.3400268554688
836579,AVGO,2022-02-10,591.3599853515625
836580,AVGO,2022-02-11,573.4199829101562
836581,AVGO,2022-02-14,578.5800170898438
836582,AVGO,2022-02-15,602.77001953125
836583,AVGO,2022-02-16,597.2100219726562
836584,AVGO,2022-02-17,579.0
836585,AVGO,2022-02-18,579.989990234375
836586,AVGO,2022-02-22,577.4600219726562
836587,AVGO,2022-02-23,565.1900024414062
836588,AVGO,2022-02-24,580.0
836589,AVGO,2022-02-25,588.010009765625
836590,AVGO,2022-02-28,587.4400024414062
836591,AVGO,2022-03-01,570.1199951171875
836592,AVGO,2022-03-02,585.780029296875
836593,AVGO,2022-03-03,578.5999755859375
836594,AVGO,2022-03-04,595.989990234375
836595,AVGO,2022-03-07,570.7000122070312
836596,AVGO,2022-03-08,575.9500122070312
836597,AVGO,2022-03-09,597.02001953125
836598,AVGO,2022-03-10,587.72998046875
836599,AVGO,2022-03-11,577.8499755859375
836600,AVGO,2022-03-14,567.7999877929688
836601,AVGO,2022-03-15,592.760009765625
836602,AVGO,2022-03-16,607.1199951171875
836603,AVGO,2022-03-17,602.6699829101562
836604,AVGO,2022-03-18,610.4099731445312
836605,AVGO,2022-03-21,601.2899780273438
836606,AVGO,2022-03-22,611.3400268554688
836607,AVGO,2022-03-23,599.3800048828125
836608,AVGO,2022-03-24,626.4299926757812
836609,AVGO,2022-03-25,628.8699951171875
836610,AVGO,2022-03-28,632.8800048828125
836611,AVGO,2022-03-29,641.469970703125
836612,AVGO,2022-03-30,631.0900268554688
836613,AVGO,2022-03-31,629.6799926757812
836614,AVGO,2022-04-01,626.97998046875
836615,AVGO,2022-04-04,634.8499755859375
836616,AVGO,2022-04-05,614.1199951171875
836617,AVGO,2022-04-06,602.0
836618,AVGO,2022-04-07,603.0499877929688
836619,AVGO,2022-04-08,587.0
836620,AVGO,2022-04-11,580.6099853515625
836621,AVGO,2022-04-12,585.0700073242188
836622,AVGO,2022-04-13,592.5399780273438
836623,AVGO,2022-04-14,573.8499755859375
836624,AVGO,2022-04-18,586.5
836625,AVGO,2022-04-19,597.6199951171875
836626,AVGO,2022-04-20,597.719970703125
836627,AVGO,2022-04-21,592.72998046875
836628,AVGO,2022-04-22,586.9500122070312
836629,AVGO,2022-04-25,587.8800048828125
836630,AVGO,2022-04-26,560.0700073242188
836631,AVGO,2022-04-27,559.5399780273438
836632,AVGO,2022-04-28,578.9400024414062
836633,AVGO,2022-04-29,554.3900146484375
836634,AVGO,2022-05-02,576.3499755859375
836635,AVGO,2022-05-03,581.1699829101562
836636,AVGO,2022-05-04,603.6599731445312
836637,AVGO,2022-05-05,579.989990234375
836638,AVGO,2022-05-06,580.0999755859375
836639,AVGO,2022-05-09,562.9199829101562
836640,AVGO,2022-05-10,581.3900146484375
836641,AVGO,2022-05-11,567.1099853515625
836642,AVGO,2022-05-12,571.5700073242188
836643,AVGO,2022-05-13,588.239990234375
836644,AVGO,2022-05-16,582.6699829101562
836645,AVGO,2022-05-17,608.1500244140625
836646,AVGO,2022-05-18,570.5700073242188
836647,AVGO,2022-05-19,546.2100219726562
836648,AVGO,2022-05-20,543.1900024414062
836649,AVGO,2022-05-23,526.3599853515625
836650,AVGO,2022-05-24,524.2000122070312
836651,AVGO,2022-05-25,531.6300048828125
836652,AVGO,2022-05-26,550.6599731445312
836653,AVGO,2022-05-27,583.280029296875
836654,AVGO,2022-05-31,580.1300048828125
836655,AVGO,2022-06-01,573.6199951171875
836656,AVGO,2022-06-02,576.739990234375
836657,AVGO,2022-06-03,563.3200073242188
836658,AVGO,2022-06-06,561.22998046875
836659,AVGO,2022-06-07,572.989990234375
836660,AVGO,2022-06-08,565.3599853515625
836661,AVGO,2022-06-09,556.219970703125
836662,AVGO,2022-06-10,541.27001953125
836663,AVGO,2022-06-13,517.6199951171875
836664,AVGO,2022-06-14,520.1699829101562
836665,AVGO,2022-06-15,526.7100219726562
836666,AVGO,2022-06-16,497.1799926757813
836667,AVGO,2022-06-17,498.6499938964844
836668,AVGO,2022-06-21,503.7699890136719
836669,AVGO,2022-06-22,496.1000061035156
836670,AVGO,2022-06-23,496.5799865722656
836671,AVGO,2022-06-24,509.0899963378906
836672,AVGO,2022-06-27,505.7099914550781
836673,AVGO,2022-06-28,498.4500122070313
836674,AVGO,2022-06-29,490.4100036621094
836675,AVGO,2022-06-30,485.80999755859375
836676,AVGO,2022-07-01,477.8399963378906
836677,AVGO,2022-07-05,476.2999877929688
836678,AVGO,2022-07-06,482.6099853515625
836679,AVGO,2022-07-07,498.5400085449219
836680,AVGO,2022-07-08,498.6900024414063
836681,AVGO,2022-07-11,482.8599853515625
836682,AVGO,2022-07-12,481.3699951171875
836683,AVGO,2022-07-13,481.7300109863281
836684,AVGO,2022-07-14,484.6400146484375
836685,AVGO,2022-07-15,494.4599914550781
836686,AVGO,2022-07-18,491.05999755859375
836687,AVGO,2022-07-19,509.0
836688,AVGO,2022-07-20,511.7699890136719
836689,AVGO,2022-07-21,517.6799926757812
836690,AVGO,2022-07-22,512.52001953125
836691,AVGO,2022-07-25,513.1099853515625
836692,AVGO,2022-07-26,511.0899963378906
836693,AVGO,2022-07-27,527.7899780273438
836694,AVGO,2022-07-28,533.6099853515625
836695,AVGO,2022-07-29,535.47998046875
836696,AVGO,2022-08-01,536.3699951171875
836697,AVGO,2022-08-02,531.2100219726562
836698,AVGO,2022-08-03,546.739990234375
836699,AVGO,2022-08-04,552.7999877929688
836700,AVGO,2022-08-05,551.4400024414062
836701,AVGO,2022-08-08,545.530029296875
836702,AVGO,2022-08-09,532.7999877929688
836703,AVGO,2022-08-10,550.4099731445312
836704,AVGO,2022-08-11,545.4299926757812
836705,AVGO,2022-08-12,558.22998046875
836706,AVGO,2022-08-15,558.9600219726562
836707,AVGO,2022-08-16,551.6500244140625
836708,AVGO,2022-08-17,538.5900268554688
836709,AVGO,2022-08-18,558.4500122070312
836710,AVGO,2022-08-19,548.4299926757812
836711,AVGO,2022-08-22,528.75
836712,AVGO,2022-08-23,529.780029296875
836713,AVGO,2022-08-24,530.8400268554688
836714,AVGO,2022-08-25,550.1300048828125
836715,AVGO,2022-08-26,520.8599853515625
836716,AVGO,2022-08-29,514.1799926757812
836717,AVGO,2022-08-30,506.3900146484375
836718,AVGO,2022-08-31,499.1099853515625
836719,AVGO,2022-09-01,492.010009765625
836720,AVGO,2022-09-02,500.2200012207031
836721,AVGO,2022-09-06,498.2000122070313
836722,AVGO,2022-09-07,505.1300048828125
836723,AVGO,2022-09-08,511.9299926757813
836724,AVGO,2022-09-09,522.4000244140625
836725,AVGO,2022-09-12,529.0599975585938
836726,AVGO,2022-09-13,503.6499938964844
836727,AVGO,2022-09-14,510.75
836728,AVGO,2022-09-15,500.1400146484375
836729,AVGO,2022-09-16,502.5
836730,AVGO,2022-09-19,501.8399963378906
836731,AVGO,2022-09-20,493.05999755859375
836732,AVGO,2022-09-21,482.1400146484375
836733,AVGO,2022-09-22,477.6099853515625
836734,AVGO,2022-09-23,468.6799926757813
836735,AVGO,2022-09-26,462.260009765625
836736,AVGO,2022-09-27,464.75
836737,AVGO,2022-09-28,465.9599914550781
836738,AVGO,2022-09-29,450.1300048828125
836739,AVGO,2022-09-30,444.010009765625
836740,AVGO,2022-10-03,456.7799987792969
836741,AVGO,2022-10-04,479.8599853515625
836742,AVGO,2022-10-05,484.7999877929688
836743,AVGO,2022-10-06,479.5
836744,AVGO,2022-10-07,460.4800109863281
836745,AVGO,2022-10-10,437.7000122070313
836746,AVGO,2022-10-11,430.760009765625
836747,AVGO,2022-10-12,430.5700073242188
836748,AVGO,2022-10-13,437.9700012207031
836749,AVGO,2022-10-14,427.1000061035156
836750,AVGO,2022-10-17,435.3699951171875
836751,AVGO,2022-10-18,434.8299865722656
836752,AVGO,2022-10-19,435.2999877929688
836753,AVGO,2022-10-20,430.2999877929688
836754,AVGO,2022-10-21,449.7300109863281
836755,AVGO,2022-10-24,456.5199890136719
836756,AVGO,2022-10-25,460.0700073242188
836757,AVGO,2022-10-26,461.1799926757813
836758,AVGO,2022-10-27,455.3999938964844
836759,AVGO,2022-10-28,472.8999938964844
836760,AVGO,2022-10-31,470.1199951171875
836761,AVGO,2022-11-01,467.8999938964844
836762,AVGO,2022-11-02,456.0299987792969
836763,AVGO,2022-11-03,444.1199951171875
836764,AVGO,2022-11-04,465.2999877929688
836765,AVGO,2022-11-07,475.2200012207031
836766,AVGO,2022-11-08,482.1099853515625
836767,AVGO,2022-11-09,469.4700012207031
836768,AVGO,2022-11-10,506.5700073242188
836769,AVGO,2022-11-11,518.0900268554688
836770,AVGO,2022-11-14,513.219970703125
836771,AVGO,2022-11-15,524.4199829101562
836772,AVGO,2022-11-16,511.7300109863281
836773,AVGO,2022-11-17,512.1099853515625
836774,AVGO,2022-11-18,515.1599731445312
836775,AVGO,2022-11-21,517.4400024414062
836776,AVGO,2022-11-22,530.0499877929688
836777,AVGO,2022-11-23,533.6400146484375
836778,AVGO,2022-11-25,529.9099731445312
836779,AVGO,2022-11-28,522.2100219726562
836780,AVGO,2022-11-29,521.3900146484375
836781,AVGO,2022-11-30,551.030029296875
836782,AVGO,2022-12-01,550.75
836783,AVGO,2022-12-02,540.7999877929688
836784,AVGO,2022-12-05,530.6400146484375
836785,AVGO,2022-12-06,525.8200073242188
836786,AVGO,2022-12-07,518.5
836787,AVGO,2022-12-08,531.0800170898438
836788,AVGO,2022-12-09,544.719970703125
836789,AVGO,2022-12-12,556.6300048828125
836790,AVGO,2022-12-13,571.0399780273438
836791,AVGO,2022-12-14,574.4400024414062
836792,AVGO,2022-12-15,558.0
836793,AVGO,2022-12-16,555.9099731445312
836794,AVGO,2022-12-19,549.6300048828125
836795,AVGO,2022-12-20,544.02001953125
836796,AVGO,2022-12-21,561.22998046875
836797,AVGO,2022-12-22,553.0900268554688
836798,AVGO,2022-12-23,552.4299926757812
836799,AVGO,2022-12-27,553.5399780273438
836800,AVGO,2022-12-28,544.8900146484375
836801,AVGO,2022-12-29,557.8099975585938
836802,AVGO,2022-12-30,559.1300048828125
836803,AVGO,2023-01-03,553.47998046875
836804,AVGO,2023-01-04,560.239990234375
836805,AVGO,2023-01-05,555.02001953125
836806,AVGO,2023-01-06,588.4299926757812
836807,AVGO,2023-01-09,576.8900146484375
836808,AVGO,2023-01-10,574.9299926757812
836809,AVGO,2023-01-11,578.1400146484375
836810,AVGO,2023-01-12,581.9400024414062
836811,AVGO,2023-01-13,579.0
836812,AVGO,2023-01-17,579.239990234375
836813,AVGO,2023-01-18,574.2899780273438
836814,AVGO,2023-01-19,563.219970703125
836815,AVGO,2023-01-20,570.780029296875
836816,AVGO,2023-01-23,581.6300048828125
836817,AVGO,2023-01-24,585.030029296875
836818,AVGO,2023-01-25,585.6799926757812
836819,AVGO,2023-01-26,598.5800170898438
836820,AVGO,2023-01-27,590.989990234375
836821,AVGO,2023-01-30,581.4500122070312
836822,AVGO,2023-01-31,585.010009765625
836823,AVGO,2023-02-01,602.75
836824,AVGO,2023-02-02,605.77001953125
836825,AVGO,2023-02-03,597.6199951171875
836826,AVGO,2023-02-06,601.2999877929688
836827,AVGO,2023-02-07,614.4500122070312
836828,AVGO,2023-02-08,601.7100219726562
836829,AVGO,2023-02-09,599.4099731445312
836830,AVGO,2023-02-10,593.25
836831,AVGO,2023-02-13,601.1199951171875
836832,AVGO,2023-02-14,602.3099975585938
836833,AVGO,2023-02-15,607.6900024414062
836834,AVGO,2023-02-16,600.5399780273438
836835,AVGO,2023-02-17,595.5900268554688
836836,AVGO,2023-02-21,581.5399780273438
836837,AVGO,2023-02-22,576.1699829101562
836838,AVGO,2023-02-23,583.7999877929688
836839,AVGO,2023-02-24,577.75
836840,AVGO,2023-02-27,585.4500122070312
836841,AVGO,2023-02-28,594.2899780273438
836842,AVGO,2023-03-01,593.5700073242188
836843,AVGO,2023-03-02,598.6500244140625
836844,AVGO,2023-03-03,632.760009765625
836845,AVGO,2023-03-06,632.9199829101562
836846,AVGO,2023-03-07,625.1500244140625
836847,AVGO,2023-03-08,632.260009765625
836848,AVGO,2023-03-09,622.52001953125
836849,AVGO,2023-03-10,614.8300170898438
836850,AVGO,2023-03-13,616.469970703125
836851,AVGO,2023-03-14,632.4600219726562
836852,AVGO,2023-03-15,626.0399780273438
836853,AVGO,2023-03-16,636.5
836854,AVGO,2023-03-17,630.969970703125
836855,AVGO,2023-03-20,643.7100219726562
836856,AVGO,2023-03-21,636.75
836857,AVGO,2023-03-22,630.9199829101562
836858,AVGO,2023-03-23,639.22998046875
836859,AVGO,2023-03-24,636.1699829101562
836860,AVGO,2023-03-27,626.8400268554688
836861,AVGO,2023-03-28,624.7000122070312
836862,AVGO,2023-03-29,625.5
836863,AVGO,2023-03-30,633.75
836864,AVGO,2023-03-31,641.5399780273438
836865,AVGO,2023-04-03,642.469970703125
836866,AVGO,2023-04-04,634.4099731445312
836867,AVGO,2023-04-05,629.010009765625
836868,AVGO,2023-04-06,622.6400146484375
836869,AVGO,2023-04-10,627.3900146484375
836870,AVGO,2023-04-11,621.5700073242188
836871,AVGO,2023-04-12,616.7000122070312
836872,AVGO,2023-04-13,624.239990234375
836873,AVGO,2023-04-14,619.5399780273438
836874,AVGO,2023-04-17,627.3599853515625
836875,AVGO,2023-04-18,632.3200073242188
836876,AVGO,2023-04-19,634.5
836877,AVGO,2023-04-20,633.02001953125
836878,AVGO,2023-04-21,632.9000244140625
836879,AVGO,2023-04-24,634.5399780273438
836880,AVGO,2023-04-25,622.02001953125
836881,AVGO,2023-04-26,616.1900024414062
836882,AVGO,2023-04-27,618.4099731445312
836883,AVGO,2023-04-28,626.5
836884,AVGO,2023-05-01,637.9500122070312
836885,AVGO,2023-05-02,612.3400268554688
836886,AVGO,2023-05-03,613.2000122070312
836887,AVGO,2023-05-04,610.1599731445312
836888,AVGO,2023-05-05,630.1199951171875
836889,AVGO,2023-05-08,629.0599975585938
836890,AVGO,2023-05-09,618.510009765625
836891,AVGO,2023-05-10,626.27001953125
836892,AVGO,2023-05-11,627.6699829101562
836893,AVGO,2023-05-12,631.1500244140625
836894,APD,1980-03-17,3.9893620014190674
836895,APD,1980-03-18,3.974906921386719
836896,APD,1980-03-19,4.047179222106934
836897,APD,1980-03-20,4.032723903656006
836898,APD,1980-03-21,4.032723903656006
836899,APD,1980-03-24,3.8881819248199454
836900,APD,1980-03-25,3.844820022583008
836901,APD,1980-03-26,3.859273910522461
836902,APD,1980-03-27,3.830364942550659
836903,APD,1980-03-28,4.0038161277771
836904,APD,1980-03-31,4.018270015716553
836905,APD,1980-04-01,3.9604530334472656
836906,APD,1980-04-02,3.9026360511779785
836907,APD,1980-04-03,3.772548913955689
836908,APD,1980-04-07,3.7870030403137207
836909,APD,1980-04-08,3.815911054611206
836910,APD,1980-04-09,3.9459989070892334
836911,APD,1980-04-10,4.047179222106934
836912,APD,1980-04-11,4.235083103179932
836913,APD,1980-04-14,4.191720962524414
836914,APD,1980-04-15,4.162812232971191
836915,APD,1980-04-16,4.07608699798584
836916,APD,1980-04-17,3.93154501914978
836917,APD,1980-04-18,3.844820022583008
836918,APD,1980-04-21,3.7870030403137207
836919,APD,1980-04-22,4.07608699798584
836920,APD,1980-04-23,4.090540885925293
836921,APD,1980-04-24,4.191720962524414
836922,APD,1980-04-25,4.263991832733154
836923,APD,1980-04-28,4.278446197509766
836924,APD,1980-04-29,4.321808815002441
836925,APD,1980-04-30,4.39408016204834
836926,APD,1980-05-01,4.379624843597412
836927,APD,1980-05-02,4.336263179779053
836928,APD,1980-05-05,4.365170955657959
836929,APD,1980-05-06,4.379624843597412
836930,APD,1980-05-07,4.278446197509766
836931,APD,1980-05-08,4.162812232971191
836932,APD,1980-05-09,4.047179222106934
836933,APD,1980-05-12,3.93154501914978
836934,APD,1980-05-13,3.9459989070892334
836935,APD,1980-05-14,4.0038161277771
836936,APD,1980-05-15,3.9459989070892334
836937,APD,1980-05-16,3.9604530334472656
836938,APD,1980-05-19,3.9604530334472656
836939,APD,1980-05-20,3.9893620014190674
836940,APD,1980-05-21,3.974906921386719
836941,APD,1980-05-22,4.191720962524414
836942,APD,1980-05-23,4.336263179779053
836943,APD,1980-05-27,4.365170955657959
836944,APD,1980-05-28,4.350717067718506
836945,APD,1980-05-29,4.278446197509766
836946,APD,1980-05-30,4.336263179779053
836947,APD,1980-06-02,4.292900085449219
836948,APD,1980-06-03,4.336263179779053
836949,APD,1980-06-04,4.451896190643311
836950,APD,1980-06-05,4.451896190643311
836951,APD,1980-06-06,4.379624843597412
836952,APD,1980-06-09,4.278446197509766
836953,APD,1980-06-10,4.350717067718506
836954,APD,1980-06-11,4.365170955657959
836955,APD,1980-06-12,4.39408016204834
836956,APD,1980-06-13,4.509713172912598
836957,APD,1980-06-16,4.6108927726745605
836958,APD,1980-06-17,4.581984043121338
836959,APD,1980-06-18,4.53862190246582
836960,APD,1980-06-19,4.524167060852051
836961,APD,1980-06-20,4.451896190643311
836962,APD,1980-06-23,4.46635103225708
836963,APD,1980-06-24,4.451896190643311
836964,APD,1980-06-25,4.567530155181885
836965,APD,1980-06-26,4.581984043121338
836966,APD,1980-06-27,4.654254913330078
836967,APD,1980-06-30,4.480804920196533
836968,APD,1980-07-01,4.480804920196533
836969,APD,1980-07-02,4.567530155181885
836970,APD,1980-07-03,4.798797130584717
836971,APD,1980-07-07,4.914431095123291
836972,APD,1980-07-08,4.943339824676514
836973,APD,1980-07-09,4.899977207183838
836974,APD,1980-07-10,4.813251972198486
836975,APD,1980-07-11,4.856614112854004
836976,APD,1980-07-14,4.914431095123291
836977,APD,1980-07-15,5.13124418258667
836978,APD,1980-07-16,5.116789817810059
836979,APD,1980-07-17,5.073427200317383
836980,APD,1980-07-18,5.015611171722412
836981,APD,1980-07-21,5.030065059661865
836982,APD,1980-07-22,5.015611171722412
836983,APD,1980-07-23,5.001155853271484
836984,APD,1980-07-24,4.740981101989746
836985,APD,1980-07-25,4.668710231781006
836986,APD,1980-07-28,4.769888877868652
836987,APD,1980-07-29,5.001155853271484
836988,APD,1980-07-30,5.001155853271484
836989,APD,1980-07-31,5.20351505279541
836990,APD,1980-08-01,5.246878147125244
836991,APD,1980-08-04,5.145698070526123
836992,APD,1980-08-05,5.1023359298706055
836993,APD,1980-08-06,5.044518947601318
836994,APD,1980-08-07,5.145698070526123
836995,APD,1980-08-08,5.217968940734863
836996,APD,1980-08-11,5.174606800079346
836997,APD,1980-08-12,5.174606800079346
836998,APD,1980-08-13,5.232423782348633
836999,APD,1980-08-14,5.405873775482178
837000,APD,1980-08-15,5.52150821685791
837001,APD,1980-08-18,5.434782981872559
837002,APD,1980-08-19,5.376965999603272
837003,APD,1980-08-20,5.449236869812012
837004,APD,1980-08-21,5.550415992736816
837005,APD,1980-08-22,5.637142181396484
837006,APD,1980-08-25,5.550415992736816
837007,APD,1980-08-26,5.507053852081299
837008,APD,1980-08-27,5.376965999603272
837009,APD,1980-08-28,5.376965999603272
837010,APD,1980-08-29,5.319149017333984
837011,APD,1980-09-02,5.319149017333984
837012,APD,1980-09-03,5.420328140258789
837013,APD,1980-09-04,5.507053852081299
837014,APD,1980-09-05,5.405873775482178
837015,APD,1980-09-08,5.304695129394531
837016,APD,1980-09-09,5.189061164855957
837017,APD,1980-09-10,5.434782981872559
837018,APD,1980-09-11,5.492599010467529
837019,APD,1980-09-12,5.492599010467529
837020,APD,1980-09-15,5.550415992736816
837021,APD,1980-09-16,5.738320827484131
837022,APD,1980-09-17,5.897316932678223
837023,APD,1980-09-18,5.868409156799316
837024,APD,1980-09-19,5.8828630447387695
837025,APD,1980-09-22,5.984043121337891
837026,APD,1980-09-23,6.012950897216797
837027,APD,1980-09-24,6.012950897216797
837028,APD,1980-09-25,5.95513391494751
837029,APD,1980-09-26,5.723866939544678
837030,APD,1980-09-29,5.6515960693359375
837031,APD,1980-09-30,5.680503845214844
837032,APD,1980-10-01,5.796137809753418
837033,APD,1980-10-02,6.186400890350342
837034,APD,1980-10-03,6.171947002410889
837035,APD,1980-10-06,6.244217872619629
837036,APD,1980-10-07,6.171947002410889
837037,APD,1980-10-08,6.128584861755371
837038,APD,1980-10-09,6.041859149932861
837039,APD,1980-10-10,5.911771774291992
837040,APD,1980-10-13,5.95513391494751
837041,APD,1980-10-14,6.041859149932861
837042,APD,1980-10-15,6.128584861755371
837043,APD,1980-10-16,5.926226139068604
837044,APD,1980-10-17,5.897316932678223
837045,APD,1980-10-20,5.781683921813965
837046,APD,1980-10-21,5.8828630447387695
837047,APD,1980-10-22,5.911771774291992
837048,APD,1980-10-23,5.969587802886963
837049,APD,1980-10-24,5.8828630447387695
837050,APD,1980-10-27,5.897316932678223
837051,APD,1980-10-28,5.969587802886963
837052,APD,1980-10-29,6.085221767425537
837053,APD,1980-10-30,5.926226139068604
837054,APD,1980-10-31,5.723866939544678
837055,APD,1980-11-03,5.6515960693359375
837056,APD,1980-11-05,5.810592174530029
837057,APD,1980-11-06,5.694958209991455
837058,APD,1980-11-07,5.535962104797363
837059,APD,1980-11-10,5.5648698806762695
837060,APD,1980-11-11,5.666049957275391
837061,APD,1980-11-12,5.738320827484131
837062,APD,1980-11-13,5.95513391494751
837063,APD,1980-11-14,6.02740478515625
837064,APD,1980-11-17,6.070767879486084
837065,APD,1980-11-18,6.041859149932861
837066,APD,1980-11-19,5.911771774291992
837067,APD,1980-11-20,5.738320827484131
837068,APD,1980-11-21,5.723866939544678
837069,APD,1980-11-24,5.637142181396484
837070,APD,1980-11-25,5.5648698806762695
837071,APD,1980-11-26,5.579325199127197
837072,APD,1980-11-28,5.59377908706665
837073,APD,1980-12-01,5.507053852081299
837074,APD,1980-12-02,5.434782981872559
837075,APD,1980-12-03,5.405873775482178
837076,APD,1980-12-04,5.3336029052734375
837077,APD,1980-12-05,5.261332035064697
837078,APD,1980-12-08,5.058972835540772
837079,APD,1980-12-09,5.232423782348633
837080,APD,1980-12-10,4.986701965332031
837081,APD,1980-12-11,4.928884983062744
837082,APD,1980-12-12,5.116789817810059
837083,APD,1980-12-15,5.015611171722412
837084,APD,1980-12-16,4.943339824676514
837085,APD,1980-12-17,4.856614112854004
837086,APD,1980-12-18,4.769888877868652
837087,APD,1980-12-19,4.798797130584717
837088,APD,1980-12-22,4.740981101989746
837089,APD,1980-12-23,4.813251972198486
837090,APD,1980-12-24,4.798797130584717
837091,APD,1980-12-26,4.885522842407227
837092,APD,1980-12-29,4.856614112854004
837093,APD,1980-12-30,4.798797130584717
837094,APD,1980-12-31,4.7843427658081055
837095,APD,1981-01-02,4.82770586013794
837096,APD,1981-01-05,4.82770586013794
837097,APD,1981-01-06,4.82770586013794
837098,APD,1981-01-07,4.683164119720459
837099,APD,1981-01-08,4.625347137451172
837100,APD,1981-01-09,4.567530155181885
837101,APD,1981-01-12,4.581984043121338
837102,APD,1981-01-13,4.581984043121338
837103,APD,1981-01-14,4.740981101989746
837104,APD,1981-01-15,4.899977207183838
837105,APD,1981-01-16,4.943339824676514
837106,APD,1981-01-19,5.015611171722412
837107,APD,1981-01-20,4.943339824676514
837108,APD,1981-01-21,4.972248077392578
837109,APD,1981-01-22,5.015611171722412
837110,APD,1981-01-23,4.986701965332031
837111,APD,1981-01-26,5.20351505279541
837112,APD,1981-01-27,5.174606800079346
837113,APD,1981-01-28,5.087882041931152
837114,APD,1981-01-29,5.058972835540772
837115,APD,1981-01-30,5.087882041931152
837116,APD,1981-02-02,4.957794189453125
837117,APD,1981-02-03,5.001155853271484
837118,APD,1981-02-04,5.073427200317383
837119,APD,1981-02-05,5.073427200317383
837120,APD,1981-02-06,5.058972835540772
837121,APD,1981-02-09,5.073427200317383
837122,APD,1981-02-10,5.073427200317383
837123,APD,1981-02-11,5.030065059661865
837124,APD,1981-02-12,4.928884983062744
837125,APD,1981-02-13,4.914431095123291
837126,APD,1981-02-17,4.914431095123291
837127,APD,1981-02-18,4.957794189453125
837128,APD,1981-02-19,4.914431095123291
837129,APD,1981-02-20,4.856614112854004
837130,APD,1981-02-23,4.798797130584717
837131,APD,1981-02-24,4.856614112854004
837132,APD,1981-02-25,4.813251972198486
837133,APD,1981-02-26,4.928884983062744
837134,APD,1981-02-27,4.943339824676514
837135,APD,1981-03-02,5.116789817810059
837136,APD,1981-03-03,5.058972835540772
837137,APD,1981-03-04,5.001155853271484
837138,APD,1981-03-05,4.914431095123291
837139,APD,1981-03-06,4.842160224914551
837140,APD,1981-03-09,4.842160224914551
837141,APD,1981-03-10,4.755434989929199
837142,APD,1981-03-11,4.726525783538818
837143,APD,1981-03-12,4.755434989929199
837144,APD,1981-03-13,4.943339824676514
837145,APD,1981-03-16,5.232423782348633
837146,APD,1981-03-17,5.20351505279541
837147,APD,1981-03-18,5.27578592300415
837148,APD,1981-03-19,5.391419887542725
837149,APD,1981-03-20,5.52150821685791
837150,APD,1981-03-23,5.5648698806762695
837151,APD,1981-03-24,5.507053852081299
837152,APD,1981-03-25,5.449236869812012
837153,APD,1981-03-26,5.420328140258789
837154,APD,1981-03-27,5.246878147125244
837155,APD,1981-03-30,5.174606800079346
837156,APD,1981-03-31,5.174606800079346
837157,APD,1981-04-01,5.261332035064697
837158,APD,1981-04-02,5.348056793212891
837159,APD,1981-04-03,5.319149017333984
837160,APD,1981-04-06,5.27578592300415
837161,APD,1981-04-07,5.1023359298706055
837162,APD,1981-04-08,5.174606800079346
837163,APD,1981-04-09,5.304695129394531
837164,APD,1981-04-10,5.27578592300415
837165,APD,1981-04-13,5.087882041931152
837166,APD,1981-04-14,5.058972835540772
837167,APD,1981-04-15,5.1023359298706055
837168,APD,1981-04-16,5.174606800079346
837169,APD,1981-04-20,5.189061164855957
837170,APD,1981-04-21,5.189061164855957
837171,APD,1981-04-22,5.246878147125244
837172,APD,1981-04-23,5.319149017333984
837173,APD,1981-04-24,5.319149017333984
837174,APD,1981-04-27,5.29024076461792
837175,APD,1981-04-28,5.189061164855957
837176,APD,1981-04-29,5.174606800079346
837177,APD,1981-04-30,5.304695129394531
837178,APD,1981-05-01,5.391419887542725
837179,APD,1981-05-04,5.27578592300415
837180,APD,1981-05-05,5.189061164855957
837181,APD,1981-05-06,5.27578592300415
837182,APD,1981-05-07,5.391419887542725
837183,APD,1981-05-08,5.246878147125244
837184,APD,1981-05-11,5.174606800079346
837185,APD,1981-05-12,5.232423782348633
837186,APD,1981-05-13,5.405873775482178
837187,APD,1981-05-14,5.391419887542725
837188,APD,1981-05-15,5.3336029052734375
837189,APD,1981-05-18,5.160152912139893
837190,APD,1981-05-19,5.174606800079346
837191,APD,1981-05-20,5.073427200317383
837192,APD,1981-05-21,4.972248077392578
837193,APD,1981-05-22,4.928884983062744
837194,APD,1981-05-26,4.986701965332031
837195,APD,1981-05-27,5.015611171722412
837196,APD,1981-05-28,5.001155853271484
837197,APD,1981-05-29,5.087882041931152
837198,APD,1981-06-01,5.044518947601318
837199,APD,1981-06-02,4.957794189453125
837200,APD,1981-06-03,4.972248077392578
837201,APD,1981-06-04,4.885522842407227
837202,APD,1981-06-05,4.986701965332031
837203,APD,1981-06-08,5.073427200317383
837204,APD,1981-06-09,5.145698070526123
837205,APD,1981-06-10,5.1023359298706055
837206,APD,1981-06-11,4.986701965332031
837207,APD,1981-06-12,5.001155853271484
837208,APD,1981-06-15,4.856614112854004
837209,APD,1981-06-16,4.712071895599365
837210,APD,1981-06-17,4.712071895599365
837211,APD,1981-06-18,4.740981101989746
837212,APD,1981-06-19,4.740981101989746
837213,APD,1981-06-22,4.654254913330078
837214,APD,1981-06-23,4.740981101989746
837215,APD,1981-06-24,4.712071895599365
837216,APD,1981-06-25,4.683164119720459
837217,APD,1981-06-26,4.625347137451172
837218,APD,1981-06-29,4.509713172912598
837219,APD,1981-06-30,4.553075790405273
837220,APD,1981-07-01,4.524167060852051
837221,APD,1981-07-02,4.625347137451172
837222,APD,1981-07-06,4.451896190643311
837223,APD,1981-07-07,4.451896190643311
837224,APD,1981-07-08,4.480804920196533
837225,APD,1981-07-09,4.53862190246582
837226,APD,1981-07-10,4.495258808135986
837227,APD,1981-07-13,4.422987937927246
837228,APD,1981-07-14,4.46635103225708
837229,APD,1981-07-15,4.53862190246582
837230,APD,1981-07-16,4.581984043121338
837231,APD,1981-07-17,4.683164119720459
837232,APD,1981-07-20,4.596437931060791
837233,APD,1981-07-21,4.422987937927246
837234,APD,1981-07-22,4.408534049987793
837235,APD,1981-07-23,4.408534049987793
837236,APD,1981-07-24,4.365170955657959
837237,APD,1981-07-27,4.350717067718506
837238,APD,1981-07-28,4.292900085449219
837239,APD,1981-07-29,4.278446197509766
837240,APD,1981-07-30,4.278446197509766
837241,APD,1981-07-31,4.307353973388672
837242,APD,1981-08-03,4.365170955657959
837243,APD,1981-08-04,4.480804920196533
837244,APD,1981-08-05,4.495258808135986
837245,APD,1981-08-06,4.625347137451172
837246,APD,1981-08-07,4.625347137451172
837247,APD,1981-08-10,4.6108927726745605
837248,APD,1981-08-11,4.581984043121338
837249,APD,1981-08-12,4.422987937927246
837250,APD,1981-08-13,4.46635103225708
837251,APD,1981-08-14,4.53862190246582
837252,APD,1981-08-17,4.495258808135986
837253,APD,1981-08-18,4.39408016204834
837254,APD,1981-08-19,4.46635103225708
837255,APD,1981-08-20,4.408534049987793
837256,APD,1981-08-21,4.379624843597412
837257,APD,1981-08-24,4.263991832733154
837258,APD,1981-08-25,4.379624843597412
837259,APD,1981-08-26,4.336263179779053
837260,APD,1981-08-27,4.249536991119385
837261,APD,1981-08-28,4.249536991119385
837262,APD,1981-08-31,4.1772661209106445
837263,APD,1981-09-01,4.1772661209106445
837264,APD,1981-09-02,4.119450092315674
837265,APD,1981-09-03,4.032723903656006
837266,APD,1981-09-04,4.162812232971191
837267,APD,1981-09-08,4.119450092315674
837268,APD,1981-09-09,4.14835786819458
837269,APD,1981-09-10,4.191720962524414
837270,APD,1981-09-11,4.379624843597412
837271,APD,1981-09-14,4.336263179779053
837272,APD,1981-09-15,4.336263179779053
837273,APD,1981-09-16,4.263991832733154
837274,APD,1981-09-17,4.206174850463867
837275,APD,1981-09-18,4.162812232971191
837276,APD,1981-09-21,4.249536991119385
837277,APD,1981-09-22,4.162812232971191
837278,APD,1981-09-23,4.119450092315674
837279,APD,1981-09-24,4.090540885925293
837280,APD,1981-09-25,4.018270015716553
837281,APD,1981-09-28,4.047179222106934
837282,APD,1981-09-29,4.104994773864746
837283,APD,1981-09-30,4.061633110046387
837284,APD,1981-10-01,4.047179222106934
837285,APD,1981-10-02,4.018270015716553
837286,APD,1981-10-05,4.090540885925293
837287,APD,1981-10-06,4.104994773864746
837288,APD,1981-10-07,4.278446197509766
837289,APD,1981-10-08,4.422987937927246
837290,APD,1981-10-09,4.451896190643311
837291,APD,1981-10-12,4.451896190643311
837292,APD,1981-10-13,4.495258808135986
837293,APD,1981-10-14,4.451896190643311
837294,APD,1981-10-15,4.307353973388672
837295,APD,1981-10-16,4.278446197509766
837296,APD,1981-10-19,4.220629215240479
837297,APD,1981-10-20,4.336263179779053
837298,APD,1981-10-21,4.422987937927246
837299,APD,1981-10-22,4.422987937927246
837300,APD,1981-10-23,4.365170955657959
837301,APD,1981-10-26,4.39408016204834
837302,APD,1981-10-27,4.46635103225708
837303,APD,1981-10-28,4.524167060852051
837304,APD,1981-10-29,4.480804920196533
837305,APD,1981-10-30,4.53862190246582
837306,APD,1981-11-02,4.654254913330078
837307,APD,1981-11-03,4.596437931060791
837308,APD,1981-11-04,4.553075790405273
837309,APD,1981-11-05,4.596437931060791
837310,APD,1981-11-06,4.553075790405273
837311,APD,1981-11-09,4.509713172912598
837312,APD,1981-11-10,4.307353973388672
837313,APD,1981-11-11,4.350717067718506
837314,APD,1981-11-12,4.379624843597412
837315,APD,1981-11-13,4.39408016204834
837316,APD,1981-11-16,4.39408016204834
837317,APD,1981-11-17,4.422987937927246
837318,APD,1981-11-18,4.39408016204834
837319,APD,1981-11-19,4.39408016204834
837320,APD,1981-11-20,4.336263179779053
837321,APD,1981-11-23,4.307353973388672
837322,APD,1981-11-24,4.365170955657959
837323,APD,1981-11-25,4.336263179779053
837324,APD,1981-11-27,4.350717067718506
837325,APD,1981-11-30,4.220629215240479
837326,APD,1981-12-01,4.278446197509766
837327,APD,1981-12-02,4.336263179779053
837328,APD,1981-12-03,4.336263179779053
837329,APD,1981-12-04,4.336263179779053
837330,APD,1981-12-07,4.350717067718506
837331,APD,1981-12-08,4.321808815002441
837332,APD,1981-12-09,4.422987937927246
837333,APD,1981-12-10,4.480804920196533
837334,APD,1981-12-11,4.46635103225708
837335,APD,1981-12-14,4.422987937927246
837336,APD,1981-12-15,4.408534049987793
837337,APD,1981-12-16,4.379624843597412
837338,APD,1981-12-17,4.350717067718506
837339,APD,1981-12-18,4.451896190643311
837340,APD,1981-12-21,4.422987937927246
837341,APD,1981-12-22,4.350717067718506
837342,APD,1981-12-23,4.39408016204834
837343,APD,1981-12-24,4.379624843597412
837344,APD,1981-12-28,4.365170955657959
837345,APD,1981-12-29,4.336263179779053
837346,APD,1981-12-30,4.336263179779053
837347,APD,1981-12-31,4.350717067718506
837348,APD,1982-01-04,4.292900085449219
837349,APD,1982-01-05,4.307353973388672
837350,APD,1982-01-06,4.235083103179932
837351,APD,1982-01-07,4.235083103179932
837352,APD,1982-01-08,4.249536991119385
837353,APD,1982-01-11,4.191720962524414
837354,APD,1982-01-12,4.133903980255127
837355,APD,1982-01-13,4.090540885925293
837356,APD,1982-01-14,4.133903980255127
837357,APD,1982-01-15,4.14835786819458
837358,APD,1982-01-18,4.047179222106934
837359,APD,1982-01-19,3.93154501914978
837360,APD,1982-01-20,3.7870030403137207
837361,APD,1982-01-21,3.917090892791748
837362,APD,1982-01-22,3.9026360511779785
837363,APD,1982-01-25,3.8881819248199454
837364,APD,1982-01-26,3.9604530334472656
837365,APD,1982-01-27,4.032723903656006
837366,APD,1982-01-28,4.1772661209106445
837367,APD,1982-01-29,4.061633110046387
837368,APD,1982-02-01,3.9893620014190674
837369,APD,1982-02-02,3.9459989070892334
837370,APD,1982-02-03,3.8881819248199454
837371,APD,1982-02-04,3.859273910522461
837372,APD,1982-02-05,3.9604530334472656
837373,APD,1982-02-08,3.974906921386719
837374,APD,1982-02-09,3.9604530334472656
837375,APD,1982-02-10,4.047179222106934
837376,APD,1982-02-11,4.047179222106934
837377,APD,1982-02-12,4.047179222106934
837378,APD,1982-02-16,4.032723903656006
837379,APD,1982-02-17,4.032723903656006
837380,APD,1982-02-18,3.9893620014190674
837381,APD,1982-02-19,3.873728036880493
837382,APD,1982-02-22,3.758094072341919
837383,APD,1982-02-23,3.6713690757751465
837384,APD,1982-02-24,3.714731931686402
837385,APD,1982-02-25,3.6858229637146
837386,APD,1982-02-26,3.642461061477661
837387,APD,1982-03-01,3.6713690757751465
837388,APD,1982-03-02,3.6858229637146
837389,APD,1982-03-03,3.6713690757751465
837390,APD,1982-03-04,3.700278043746948
837391,APD,1982-03-05,3.700278043746948
837392,APD,1982-03-08,3.7291860580444336
837393,APD,1982-03-09,3.844820022583008
837394,APD,1982-03-10,3.9026360511779785
837395,APD,1982-03-11,3.844820022583008
837396,APD,1982-03-12,3.6858229637146
837397,APD,1982-03-15,3.714731931686402
837398,APD,1982-03-16,3.801456928253174
837399,APD,1982-03-17,3.873728036880493
837400,APD,1982-03-18,4.0038161277771
837401,APD,1982-03-19,3.9604530334472656
837402,APD,1982-03-22,4.0038161277771
837403,APD,1982-03-23,4.133903980255127
837404,APD,1982-03-24,4.14835786819458
837405,APD,1982-03-25,4.14835786819458
837406,APD,1982-03-26,4.119450092315674
837407,APD,1982-03-29,4.090540885925293
837408,APD,1982-03-30,4.061633110046387
837409,APD,1982-03-31,4.047179222106934
837410,APD,1982-04-01,3.9893620014190674
837411,APD,1982-04-02,3.974906921386719
837412,APD,1982-04-05,4.032723903656006
837413,APD,1982-04-06,4.061633110046387
837414,APD,1982-04-07,4.061633110046387
837415,APD,1982-04-08,4.090540885925293
837416,APD,1982-04-12,4.018270015716553
837417,APD,1982-04-13,4.0038161277771
837418,APD,1982-04-14,4.0038161277771
837419,APD,1982-04-15,3.9893620014190674
837420,APD,1982-04-16,4.047179222106934
837421,APD,1982-04-19,4.090540885925293
837422,APD,1982-04-20,4.119450092315674
837423,APD,1982-04-21,4.14835786819458
837424,APD,1982-04-22,4.235083103179932
837425,APD,1982-04-23,4.263991832733154
837426,APD,1982-04-26,4.307353973388672
837427,APD,1982-04-27,4.263991832733154
837428,APD,1982-04-28,4.191720962524414
837429,APD,1982-04-29,3.974906921386719
837430,APD,1982-04-30,4.07608699798584
837431,APD,1982-05-03,4.104994773864746
837432,APD,1982-05-04,4.133903980255127
837433,APD,1982-05-05,4.119450092315674
837434,APD,1982-05-06,4.07608699798584
837435,APD,1982-05-07,4.07608699798584
837436,APD,1982-05-10,4.061633110046387
837437,APD,1982-05-11,4.119450092315674
837438,APD,1982-05-12,4.090540885925293
837439,APD,1982-05-13,4.090540885925293
837440,APD,1982-05-14,4.119450092315674
837441,APD,1982-05-17,4.047179222106934
837442,APD,1982-05-18,4.0038161277771
837443,APD,1982-05-19,4.0038161277771
837444,APD,1982-05-20,3.974906921386719
837445,APD,1982-05-21,3.9893620014190674
837446,APD,1982-05-24,3.859273910522461
837447,APD,1982-05-25,3.743639945983887
837448,APD,1982-05-26,3.6858229637146
837449,APD,1982-05-27,3.642461061477661
837450,APD,1982-05-28,3.642461061477661
837451,APD,1982-06-01,3.4401021003723145
837452,APD,1982-06-02,3.382285118103028
837453,APD,1982-06-03,3.382285118103028
837454,APD,1982-06-04,3.3389220237731934
837455,APD,1982-06-07,3.353377103805542
837456,APD,1982-06-08,3.324467897415161
837457,APD,1982-06-09,3.324467897415161
837458,APD,1982-06-10,3.252197027206421
837459,APD,1982-06-11,3.266650915145874
837460,APD,1982-06-14,3.194380044937134
837461,APD,1982-06-15,3.151017904281616
837462,APD,1982-06-16,3.151017904281616
837463,APD,1982-06-17,3.064291954040528
837464,APD,1982-06-18,3.078747034072876
837465,APD,1982-06-21,3.093200922012329
837466,APD,1982-06-22,3.208833932876587
837467,APD,1982-06-23,3.295559883117676
837468,APD,1982-06-24,3.382285118103028
837469,APD,1982-06-25,3.353377103805542
837470,APD,1982-06-28,3.367830991744995
837471,APD,1982-06-29,3.4401021003723145
837472,APD,1982-06-30,3.5123729705810547
837473,APD,1982-07-01,3.4256479740142822
837474,APD,1982-07-02,3.382285118103028
837475,APD,1982-07-06,3.3967390060424805
837476,APD,1982-07-07,3.367830991744995
837477,APD,1982-07-08,3.4111928939819336
837478,APD,1982-07-09,3.584644079208374
837479,APD,1982-07-12,3.54128098487854
837480,APD,1982-07-13,3.570189952850342
837481,APD,1982-07-14,3.6713690757751465
837482,APD,1982-07-15,3.642461061477661
837483,APD,1982-07-16,3.584644079208374
837484,APD,1982-07-19,3.570189952850342
837485,APD,1982-07-20,3.5557351112365723
837486,APD,1982-07-21,3.483464002609253
837487,APD,1982-07-22,3.353377103805542
837488,APD,1982-07-23,3.310014009475708
837489,APD,1982-07-26,3.208833932876587
837490,APD,1982-07-27,3.1654720306396484
837491,APD,1982-07-28,3.1076550483703613
837492,APD,1982-07-29,3.1221089363098145
837493,APD,1982-07-30,3.1221089363098145
837494,APD,1982-08-02,3.1799259185791016
837495,APD,1982-08-03,3.1221089363098145
837496,APD,1982-08-04,2.9342041015625
837497,APD,1982-08-05,2.8908419609069824
837498,APD,1982-08-06,2.8908419609069824
837499,APD,1982-08-09,2.8474791049957275
837500,APD,1982-08-10,2.80411696434021
837501,APD,1982-08-11,2.80411696434021
837502,APD,1982-08-12,2.775207996368408
837503,APD,1982-08-13,2.818571090698242
837504,APD,1982-08-16,2.775207996368408
837505,APD,1982-08-17,2.8763880729675293
837506,APD,1982-08-18,2.919749975204468
837507,APD,1982-08-19,2.948658943176269
837508,APD,1982-08-20,3.093200922012329
837509,APD,1982-08-23,3.194380044937134
837510,APD,1982-08-24,3.194380044937134
837511,APD,1982-08-25,3.353377103805542
837512,APD,1982-08-26,3.4256479740142822
837513,APD,1982-08-27,3.353377103805542
837514,APD,1982-08-30,3.208833932876587
837515,APD,1982-08-31,3.2232890129089355
837516,APD,1982-09-01,3.208833932876587
837517,APD,1982-09-02,3.324467897415161
837518,APD,1982-09-03,3.4401021003723145
837519,APD,1982-09-07,3.367830991744995
837520,APD,1982-09-08,3.3967390060424805
837521,APD,1982-09-09,3.4401021003723145
837522,APD,1982-09-10,3.3967390060424805
837523,APD,1982-09-13,3.367830991744995
837524,APD,1982-09-14,3.324467897415161
837525,APD,1982-09-15,3.310014009475708
837526,APD,1982-09-16,3.3389220237731934
837527,APD,1982-09-17,3.324467897415161
837528,APD,1982-09-20,3.295559883117676
837529,APD,1982-09-21,3.324467897415161
837530,APD,1982-09-22,3.3389220237731934
837531,APD,1982-09-23,3.310014009475708
837532,APD,1982-09-24,3.295559883117676
837533,APD,1982-09-27,3.2377429008483887
837534,APD,1982-09-28,3.208833932876587
837535,APD,1982-09-29,3.1365630626678467
837536,APD,1982-09-30,3.1076550483703613
837537,APD,1982-10-01,3.1365630626678467
837538,APD,1982-10-04,3.093200922012329
837539,APD,1982-10-05,3.151017904281616
837540,APD,1982-10-06,3.1654720306396484
837541,APD,1982-10-07,3.2811050415039062
837542,APD,1982-10-08,3.3967390060424805
837543,APD,1982-10-11,3.6135520935058594
837544,APD,1982-10-12,3.54128098487854
837545,APD,1982-10-13,3.743639945983887
837546,APD,1982-10-14,3.599097967147827
837547,APD,1982-10-15,3.6713690757751465
837548,APD,1982-10-18,3.628005981445313
837549,APD,1982-10-19,3.656914949417114
837550,APD,1982-10-20,3.815911054611206
837551,APD,1982-10-21,3.93154501914978
837552,APD,1982-10-22,3.9604530334472656
837553,APD,1982-10-25,3.743639945983887
837554,APD,1982-10-26,3.743639945983887
837555,APD,1982-10-27,3.758094072341919
837556,APD,1982-10-28,3.772548913955689
837557,APD,1982-10-29,3.743639945983887
837558,APD,1982-11-01,3.7870030403137207
837559,APD,1982-11-02,3.801456928253174
837560,APD,1982-11-03,4.14835786819458
837561,APD,1982-11-04,4.104994773864746
837562,APD,1982-11-05,4.263991832733154
837563,APD,1982-11-08,4.235083103179932
837564,APD,1982-11-09,4.451896190643311
837565,APD,1982-11-10,4.596437931060791
837566,APD,1982-11-11,4.668710231781006
837567,APD,1982-11-12,4.581984043121338
837568,APD,1982-11-15,4.524167060852051
837569,APD,1982-11-16,4.336263179779053
837570,APD,1982-11-17,4.235083103179932
837571,APD,1982-11-18,4.307353973388672
837572,APD,1982-11-19,4.292900085449219
837573,APD,1982-11-22,4.133903980255127
837574,APD,1982-11-23,4.061633110046387
837575,APD,1982-11-24,4.14835786819458
837576,APD,1982-11-26,4.292900085449219
837577,APD,1982-11-29,4.249536991119385
837578,APD,1982-11-30,4.220629215240479
837579,APD,1982-12-01,4.249536991119385
837580,APD,1982-12-02,4.090540885925293
837581,APD,1982-12-03,4.047179222106934
837582,APD,1982-12-06,4.047179222106934
837583,APD,1982-12-07,4.047179222106934
837584,APD,1982-12-08,4.032723903656006
837585,APD,1982-12-09,3.9604530334472656
837586,APD,1982-12-10,4.018270015716553
837587,APD,1982-12-13,4.0038161277771
837588,APD,1982-12-14,3.772548913955689
837589,APD,1982-12-15,3.700278043746948
837590,APD,1982-12-16,3.700278043746948
837591,APD,1982-12-17,3.801456928253174
837592,APD,1982-12-20,3.815911054611206
837593,APD,1982-12-21,3.873728036880493
837594,APD,1982-12-22,3.873728036880493
837595,APD,1982-12-23,3.8881819248199454
837596,APD,1982-12-27,4.047179222106934
837597,APD,1982-12-28,4.104994773864746
837598,APD,1982-12-29,4.14835786819458
837599,APD,1982-12-30,4.220629215240479
837600,APD,1982-12-31,4.206174850463867
837601,APD,1983-01-03,4.104994773864746
837602,APD,1983-01-04,4.07608699798584
837603,APD,1983-01-05,4.162812232971191
837604,APD,1983-01-06,4.509713172912598
837605,APD,1983-01-07,4.726525783538818
837606,APD,1983-01-10,4.928884983062744
837607,APD,1983-01-11,5.1023359298706055
837608,APD,1983-01-12,5.189061164855957
837609,APD,1983-01-13,5.030065059661865
837610,APD,1983-01-14,4.928884983062744
837611,APD,1983-01-17,4.82770586013794
837612,APD,1983-01-18,4.740981101989746
837613,APD,1983-01-19,4.654254913330078
837614,APD,1983-01-20,4.654254913330078
837615,APD,1983-01-21,4.596437931060791
837616,APD,1983-01-24,4.437441825866699
837617,APD,1983-01-25,4.495258808135986
837618,APD,1983-01-26,4.567530155181885
837619,APD,1983-01-27,4.697618007659912
837620,APD,1983-01-28,4.82770586013794
837621,APD,1983-01-31,4.842160224914551
837622,APD,1983-02-01,4.928884983062744
837623,APD,1983-02-02,5.001155853271484
837624,APD,1983-02-03,5.1023359298706055
837625,APD,1983-02-04,5.087882041931152
837626,APD,1983-02-07,5.116789817810059
837627,APD,1983-02-08,5.015611171722412
837628,APD,1983-02-09,4.928884983062744
837629,APD,1983-02-10,5.001155853271484
837630,APD,1983-02-11,5.044518947601318
837631,APD,1983-02-14,5.160152912139893
837632,APD,1983-02-15,5.189061164855957
837633,APD,1983-02-16,5.087882041931152
837634,APD,1983-02-17,5.015611171722412
837635,APD,1983-02-18,5.087882041931152
837636,APD,1983-02-22,5.13124418258667
837637,APD,1983-02-23,5.030065059661865
837638,APD,1983-02-24,5.030065059661865
837639,APD,1983-02-25,5.160152912139893
837640,APD,1983-02-28,5.13124418258667
837641,APD,1983-03-01,5.232423782348633
837642,APD,1983-03-02,5.319149017333984
837643,APD,1983-03-03,5.434782981872559
837644,APD,1983-03-04,5.52150821685791
837645,APD,1983-03-07,5.463691234588623
837646,APD,1983-03-08,5.27578592300415
837647,APD,1983-03-09,5.319149017333984
837648,APD,1983-03-10,5.13124418258667
837649,APD,1983-03-11,5.073427200317383
837650,APD,1983-03-14,5.116789817810059
837651,APD,1983-03-15,5.116789817810059
837652,APD,1983-03-16,5.1023359298706055
837653,APD,1983-03-17,5.044518947601318
837654,APD,1983-03-18,5.015611171722412
837655,APD,1983-03-21,4.943339824676514
837656,APD,1983-03-22,4.769888877868652
837657,APD,1983-03-23,5.030065059661865
837658,APD,1983-03-24,5.015611171722412
837659,APD,1983-03-25,4.871068000793457
837660,APD,1983-03-28,4.871068000793457
837661,APD,1983-03-29,4.726525783538818
837662,APD,1983-03-30,4.914431095123291
837663,APD,1983-03-31,4.726525783538818
837664,APD,1983-04-04,4.654254913330078
837665,APD,1983-04-05,4.6108927726745605
837666,APD,1983-04-06,4.480804920196533
837667,APD,1983-04-07,4.437441825866699
837668,APD,1983-04-08,4.509713172912598
837669,APD,1983-04-11,4.740981101989746
837670,APD,1983-04-12,4.726525783538818
837671,APD,1983-04-13,4.712071895599365
837672,APD,1983-04-14,4.654254913330078
837673,APD,1983-04-15,4.712071895599365
837674,APD,1983-04-18,4.986701965332031
837675,APD,1983-04-19,4.972248077392578
837676,APD,1983-04-20,5.015611171722412
837677,APD,1983-04-21,5.001155853271484
837678,APD,1983-04-22,4.943339824676514
837679,APD,1983-04-25,4.7843427658081055
837680,APD,1983-04-26,4.842160224914551
837681,APD,1983-04-27,4.813251972198486
837682,APD,1983-04-28,4.943339824676514
837683,APD,1983-04-29,4.957794189453125
837684,APD,1983-05-02,4.798797130584717
837685,APD,1983-05-03,4.769888877868652
837686,APD,1983-05-04,4.755434989929199
837687,APD,1983-05-05,4.726525783538818
837688,APD,1983-05-06,4.755434989929199
837689,APD,1983-05-09,4.755434989929199
837690,APD,1983-05-10,4.928884983062744
837691,APD,1983-05-11,4.82770586013794
837692,APD,1983-05-12,4.7843427658081055
837693,APD,1983-05-13,4.813251972198486
837694,APD,1983-05-16,4.798797130584717
837695,APD,1983-05-17,4.813251972198486
837696,APD,1983-05-18,5.001155853271484
837697,APD,1983-05-19,4.986701965332031
837698,APD,1983-05-20,4.943339824676514
837699,APD,1983-05-23,4.914431095123291
837700,APD,1983-05-24,5.058972835540772
837701,APD,1983-05-25,5.261332035064697
837702,APD,1983-05-26,5.319149017333984
837703,APD,1983-05-27,5.319149017333984
837704,APD,1983-05-31,5.261332035064697
837705,APD,1983-06-01,5.145698070526123
837706,APD,1983-06-02,5.160152912139893
837707,APD,1983-06-03,5.13124418258667
837708,APD,1983-06-06,5.087882041931152
837709,APD,1983-06-07,5.044518947601318
837710,APD,1983-06-08,5.015611171722412
837711,APD,1983-06-09,5.1023359298706055
837712,APD,1983-06-10,5.174606800079346
837713,APD,1983-06-13,5.29024076461792
837714,APD,1983-06-14,5.3336029052734375
837715,APD,1983-06-15,5.637142181396484
837716,APD,1983-06-16,5.666049957275391
837717,APD,1983-06-17,5.752775192260742
837718,APD,1983-06-20,5.810592174530029
837719,APD,1983-06-21,5.825046062469482
837720,APD,1983-06-22,5.825046062469482
837721,APD,1983-06-23,5.738320827484131
837722,APD,1983-06-24,5.738320827484131
837723,APD,1983-06-27,5.59377908706665
837724,APD,1983-06-28,5.376965999603272
837725,APD,1983-06-29,5.434782981872559
837726,APD,1983-06-30,5.52150821685791
837727,APD,1983-07-01,5.550415992736816
837728,APD,1983-07-05,5.434782981872559
837729,APD,1983-07-06,5.550415992736816
837730,APD,1983-07-07,5.550415992736816
837731,APD,1983-07-08,5.550415992736816
837732,APD,1983-07-11,5.463691234588623
837733,APD,1983-07-12,5.319149017333984
837734,APD,1983-07-13,5.376965999603272
837735,APD,1983-07-14,5.434782981872559
837736,APD,1983-07-15,5.362512111663818
837737,APD,1983-07-18,5.478145122528076
837738,APD,1983-07-19,5.622686862945557
837739,APD,1983-07-20,5.767229080200195
837740,APD,1983-07-21,5.608232975006104
837741,APD,1983-07-22,5.535962104797363
837742,APD,1983-07-25,5.478145122528076
837743,APD,1983-07-26,5.376965999603272
837744,APD,1983-07-27,5.449236869812012
837745,APD,1983-07-28,5.405873775482178
837746,APD,1983-07-29,5.376965999603272
837747,APD,1983-08-01,5.246878147125244
837748,APD,1983-08-02,5.145698070526123
837749,APD,1983-08-03,5.058972835540772
837750,APD,1983-08-04,5.13124418258667
837751,APD,1983-08-05,5.044518947601318
837752,APD,1983-08-08,4.82770586013794
837753,APD,1983-08-09,4.914431095123291
837754,APD,1983-08-10,4.986701965332031
837755,APD,1983-08-11,5.030065059661865
837756,APD,1983-08-12,5.087882041931152
837757,APD,1983-08-15,5.058972835540772
837758,APD,1983-08-16,5.030065059661865
837759,APD,1983-08-17,5.174606800079346
837760,APD,1983-08-18,5.261332035064697
837761,APD,1983-08-19,5.376965999603272
837762,APD,1983-08-22,5.420328140258789
837763,APD,1983-08-23,5.391419887542725
837764,APD,1983-08-24,5.261332035064697
837765,APD,1983-08-25,5.348056793212891
837766,APD,1983-08-26,5.463691234588623
837767,APD,1983-08-29,5.492599010467529
837768,APD,1983-08-30,5.52150821685791
837769,APD,1983-08-31,5.622686862945557
837770,APD,1983-09-01,5.52150821685791
837771,APD,1983-09-02,5.550415992736816
837772,APD,1983-09-06,5.637142181396484
837773,APD,1983-09-07,5.680503845214844
837774,APD,1983-09-08,5.680503845214844
837775,APD,1983-09-09,5.752775192260742
837776,APD,1983-09-12,5.723866939544678
837777,APD,1983-09-13,5.694958209991455
837778,APD,1983-09-14,5.6515960693359375
837779,APD,1983-09-15,5.622686862945557
837780,APD,1983-09-16,5.59377908706665
837781,APD,1983-09-19,5.666049957275391
837782,APD,1983-09-20,5.59377908706665
837783,APD,1983-09-21,5.5648698806762695
837784,APD,1983-09-22,5.492599010467529
837785,APD,1983-09-23,5.608232975006104
837786,APD,1983-09-26,5.52150821685791
837787,APD,1983-09-27,5.52150821685791
837788,APD,1983-09-28,5.579325199127197
837789,APD,1983-09-29,5.52150821685791
837790,APD,1983-09-30,5.507053852081299
837791,APD,1983-10-03,5.59377908706665
837792,APD,1983-10-04,5.579325199127197
837793,APD,1983-10-05,5.59377908706665
837794,APD,1983-10-06,5.535962104797363
837795,APD,1983-10-07,5.492599010467529
837796,APD,1983-10-10,5.5648698806762695
837797,APD,1983-10-11,5.492599010467529
837798,APD,1983-10-12,5.535962104797363
837799,APD,1983-10-13,5.478145122528076
837800,APD,1983-10-14,5.492599010467529
837801,APD,1983-10-17,5.420328140258789
837802,APD,1983-10-18,5.20351505279541
837803,APD,1983-10-19,5.232423782348633
837804,APD,1983-10-20,5.189061164855957
837805,APD,1983-10-21,5.145698070526123
837806,APD,1983-10-24,5.116789817810059
837807,APD,1983-10-25,5.116789817810059
837808,APD,1983-10-26,5.058972835540772
837809,APD,1983-10-27,4.914431095123291
837810,APD,1983-10-28,4.842160224914551
837811,APD,1983-10-31,4.871068000793457
837812,APD,1983-11-01,5.015611171722412
837813,APD,1983-11-02,4.943339824676514
837814,APD,1983-11-03,4.957794189453125
837815,APD,1983-11-04,4.928884983062744
837816,APD,1983-11-07,4.943339824676514
837817,APD,1983-11-08,4.957794189453125
837818,APD,1983-11-09,4.928884983062744
837819,APD,1983-11-10,4.856614112854004
837820,APD,1983-11-11,4.943339824676514
837821,APD,1983-11-14,4.957794189453125
837822,APD,1983-11-15,4.928884983062744
837823,APD,1983-11-16,5.20351505279541
837824,APD,1983-11-17,5.160152912139893
837825,APD,1983-11-18,5.116789817810059
837826,APD,1983-11-21,5.087882041931152
837827,APD,1983-11-22,5.13124418258667
837828,APD,1983-11-23,5.116789817810059
837829,APD,1983-11-25,5.13124418258667
837830,APD,1983-11-28,5.087882041931152
837831,APD,1983-11-29,5.058972835540772
837832,APD,1983-11-30,5.246878147125244
837833,APD,1983-12-01,5.27578592300415
837834,APD,1983-12-02,5.434782981872559
837835,APD,1983-12-05,5.27578592300415
837836,APD,1983-12-06,5.3336029052734375
837837,APD,1983-12-07,5.3336029052734375
837838,APD,1983-12-08,5.3336029052734375
837839,APD,1983-12-09,5.420328140258789
837840,APD,1983-12-12,5.405873775482178
837841,APD,1983-12-13,5.319149017333984
837842,APD,1983-12-14,5.189061164855957
837843,APD,1983-12-15,5.174606800079346
837844,APD,1983-12-16,5.304695129394531
837845,APD,1983-12-19,5.29024076461792
837846,APD,1983-12-20,5.189061164855957
837847,APD,1983-12-21,5.189061164855957
837848,APD,1983-12-22,5.160152912139893
837849,APD,1983-12-23,5.145698070526123
837850,APD,1983-12-27,5.189061164855957
837851,APD,1983-12-28,5.189061164855957
837852,APD,1983-12-29,5.20351505279541
837853,APD,1983-12-30,5.160152912139893
837854,APD,1984-01-03,5.217968940734863
837855,APD,1984-01-04,5.174606800079346
837856,APD,1984-01-05,5.232423782348633
837857,APD,1984-01-06,5.261332035064697
837858,APD,1984-01-09,5.232423782348633
837859,APD,1984-01-10,5.217968940734863
837860,APD,1984-01-11,5.232423782348633
837861,APD,1984-01-12,5.319149017333984
837862,APD,1984-01-13,5.348056793212891
837863,APD,1984-01-16,5.29024076461792
837864,APD,1984-01-17,5.246878147125244
837865,APD,1984-01-18,5.217968940734863
837866,APD,1984-01-19,5.232423782348633
837867,APD,1984-01-20,5.174606800079346
837868,APD,1984-01-23,5.145698070526123
837869,APD,1984-01-24,5.160152912139893
837870,APD,1984-01-25,5.189061164855957
837871,APD,1984-01-26,5.189061164855957
837872,APD,1984-01-27,5.261332035064697
837873,APD,1984-01-30,5.246878147125244
837874,APD,1984-01-31,5.20351505279541
837875,APD,1984-02-01,5.160152912139893
837876,APD,1984-02-02,5.174606800079346
837877,APD,1984-02-03,5.160152912139893
837878,APD,1984-02-06,5.087882041931152
837879,APD,1984-02-07,5.044518947601318
837880,APD,1984-02-08,4.885522842407227
837881,APD,1984-02-09,4.842160224914551
837882,APD,1984-02-10,4.82770586013794
837883,APD,1984-02-13,4.871068000793457
837884,APD,1984-02-14,4.856614112854004
837885,APD,1984-02-15,4.769888877868652
837886,APD,1984-02-16,4.7843427658081055
837887,APD,1984-02-17,4.712071895599365
837888,APD,1984-02-21,4.625347137451172
837889,APD,1984-02-22,4.524167060852051
837890,APD,1984-02-23,4.278446197509766
837891,APD,1984-02-24,4.408534049987793
837892,APD,1984-02-27,4.509713172912598
837893,APD,1984-02-28,4.524167060852051
837894,APD,1984-02-29,4.524167060852051
837895,APD,1984-03-01,4.39408016204834
837896,APD,1984-03-02,4.480804920196533
837897,APD,1984-03-05,4.553075790405273
837898,APD,1984-03-06,4.553075790405273
837899,APD,1984-03-07,4.53862190246582
837900,APD,1984-03-08,4.553075790405273
837901,APD,1984-03-09,4.6108927726745605
837902,APD,1984-03-12,4.7843427658081055
837903,APD,1984-03-13,4.82770586013794
837904,APD,1984-03-14,4.639801025390625
837905,APD,1984-03-15,4.596437931060791
837906,APD,1984-03-16,4.813251972198486
837907,APD,1984-03-19,4.813251972198486
837908,APD,1984-03-20,4.856614112854004
837909,APD,1984-03-21,4.957794189453125
837910,APD,1984-03-22,4.972248077392578
837911,APD,1984-03-23,4.957794189453125
837912,APD,1984-03-26,4.957794189453125
837913,APD,1984-03-27,4.943339824676514
837914,APD,1984-03-28,5.160152912139893
837915,APD,1984-03-29,5.217968940734863
837916,APD,1984-03-30,5.319149017333984
837917,APD,1984-04-02,5.27578592300415
837918,APD,1984-04-03,5.246878147125244
837919,APD,1984-04-04,5.20351505279541
837920,APD,1984-04-05,5.232423782348633
837921,APD,1984-04-06,5.217968940734863
837922,APD,1984-04-09,5.145698070526123
837923,APD,1984-04-10,5.145698070526123
837924,APD,1984-04-11,5.145698070526123
837925,APD,1984-04-12,5.232423782348633
837926,APD,1984-04-13,5.3336029052734375
837927,APD,1984-04-16,5.362512111663818
837928,APD,1984-04-17,5.405873775482178
837929,APD,1984-04-18,5.463691234588623
837930,APD,1984-04-19,5.391419887542725
837931,APD,1984-04-23,5.3336029052734375
837932,APD,1984-04-24,5.463691234588623
837933,APD,1984-04-25,5.391419887542725
837934,APD,1984-04-26,5.405873775482178
837935,APD,1984-04-27,5.362512111663818
837936,APD,1984-04-30,5.362512111663818
837937,APD,1984-05-01,5.319149017333984
837938,APD,1984-05-02,5.304695129394531
837939,APD,1984-05-03,5.261332035064697
837940,APD,1984-05-04,5.217968940734863
837941,APD,1984-05-07,5.246878147125244
837942,APD,1984-05-08,5.261332035064697
837943,APD,1984-05-09,5.348056793212891
837944,APD,1984-05-10,5.304695129394531
837945,APD,1984-05-11,5.20351505279541
837946,APD,1984-05-14,5.13124418258667
837947,APD,1984-05-15,5.058972835540772
837948,APD,1984-05-16,5.030065059661865
837949,APD,1984-05-17,4.943339824676514
837950,APD,1984-05-18,4.871068000793457
837951,APD,1984-05-21,4.871068000793457
837952,APD,1984-05-22,4.7843427658081055
837953,APD,1984-05-23,4.740981101989746
837954,APD,1984-05-24,4.668710231781006
837955,APD,1984-05-25,4.712071895599365
837956,APD,1984-05-29,4.654254913330078
837957,APD,1984-05-30,4.596437931060791
837958,APD,1984-05-31,4.712071895599365
837959,APD,1984-06-01,4.914431095123291
837960,APD,1984-06-04,4.957794189453125
837961,APD,1984-06-05,5.015611171722412
837962,APD,1984-06-06,4.943339824676514
837963,APD,1984-06-07,4.856614112854004
837964,APD,1984-06-08,4.82770586013794
837965,APD,1984-06-11,4.813251972198486
837966,APD,1984-06-12,4.813251972198486
837967,APD,1984-06-13,4.813251972198486
837968,APD,1984-06-14,4.769888877868652
837969,APD,1984-06-15,4.769888877868652
837970,APD,1984-06-18,4.813251972198486
837971,APD,1984-06-19,4.755434989929199
837972,APD,1984-06-20,4.885522842407227
837973,APD,1984-06-21,4.972248077392578
837974,APD,1984-06-22,4.899977207183838
837975,APD,1984-06-25,4.82770586013794
837976,APD,1984-06-26,4.798797130584717
837977,APD,1984-06-27,4.740981101989746
837978,APD,1984-06-28,4.740981101989746
837979,APD,1984-06-29,4.769888877868652
837980,APD,1984-07-02,4.7843427658081055
837981,APD,1984-07-03,4.856614112854004
837982,APD,1984-07-05,4.899977207183838
837983,APD,1984-07-06,4.813251972198486
837984,APD,1984-07-09,4.813251972198486
837985,APD,1984-07-10,4.683164119720459
837986,APD,1984-07-11,4.625347137451172
837987,APD,1984-07-12,4.53862190246582
837988,APD,1984-07-13,4.553075790405273
837989,APD,1984-07-16,4.509713172912598
837990,APD,1984-07-17,4.509713172912598
837991,APD,1984-07-18,4.524167060852051
837992,APD,1984-07-19,4.712071895599365
837993,APD,1984-07-20,4.668710231781006
837994,APD,1984-07-23,4.596437931060791
837995,APD,1984-07-24,4.53862190246582
837996,APD,1984-07-25,4.567530155181885
837997,APD,1984-07-26,4.683164119720459
837998,APD,1984-07-27,4.871068000793457
837999,APD,1984-07-30,4.798797130584717
838000,APD,1984-07-31,4.697618007659912
838001,APD,1984-08-01,4.928884983062744
838002,APD,1984-08-02,5.015611171722412
838003,APD,1984-08-03,5.217968940734863
838004,APD,1984-08-06,5.189061164855957
838005,APD,1984-08-07,5.232423782348633
838006,APD,1984-08-08,5.174606800079346
838007,APD,1984-08-09,5.261332035064697
838008,APD,1984-08-10,5.3336029052734375
838009,APD,1984-08-13,5.348056793212891
838010,APD,1984-08-14,5.319149017333984
838011,APD,1984-08-15,5.3336029052734375
838012,APD,1984-08-16,5.3336029052734375
838013,APD,1984-08-17,5.52150821685791
838014,APD,1984-08-20,5.478145122528076
838015,APD,1984-08-21,5.550415992736816
838016,APD,1984-08-22,5.535962104797363
838017,APD,1984-08-23,5.507053852081299
838018,APD,1984-08-24,5.52150821685791
838019,APD,1984-08-27,5.478145122528076
838020,APD,1984-08-28,5.507053852081299
838021,APD,1984-08-29,5.550415992736816
838022,APD,1984-08-30,5.535962104797363
838023,APD,1984-08-31,5.550415992736816
838024,APD,1984-09-04,5.463691234588623
838025,APD,1984-09-05,5.463691234588623
838026,APD,1984-09-06,5.478145122528076
838027,APD,1984-09-07,5.449236869812012
838028,APD,1984-09-10,5.420328140258789
838029,APD,1984-09-11,5.348056793212891
838030,APD,1984-09-12,5.348056793212891
838031,APD,1984-09-13,5.29024076461792
838032,APD,1984-09-14,5.348056793212891
838033,APD,1984-09-17,5.29024076461792
838034,APD,1984-09-18,5.3336029052734375
838035,APD,1984-09-19,5.449236869812012
838036,APD,1984-09-20,5.52150821685791
838037,APD,1984-09-21,5.391419887542725
838038,APD,1984-09-24,5.348056793212891
838039,APD,1984-09-25,5.20351505279541
838040,APD,1984-09-26,5.160152912139893
838041,APD,1984-09-27,5.13124418258667
838042,APD,1984-09-28,5.058972835540772
838043,APD,1984-10-01,5.030065059661865
838044,APD,1984-10-02,5.001155853271484
838045,APD,1984-10-03,4.957794189453125
838046,APD,1984-10-04,5.030065059661865
838047,APD,1984-10-05,5.001155853271484
838048,APD,1984-10-08,4.972248077392578
838049,APD,1984-10-09,5.001155853271484
838050,APD,1984-10-10,4.928884983062744
838051,APD,1984-10-11,4.885522842407227
838052,APD,1984-10-12,4.957794189453125
838053,APD,1984-10-15,5.030065059661865
838054,APD,1984-10-16,5.044518947601318
838055,APD,1984-10-17,4.928884983062744
838056,APD,1984-10-18,4.914431095123291
838057,APD,1984-10-19,5.030065059661865
838058,APD,1984-10-22,5.030065059661865
838059,APD,1984-10-23,5.116789817810059
838060,APD,1984-10-24,5.13124418258667
838061,APD,1984-10-25,5.116789817810059
838062,APD,1984-10-26,5.116789817810059
838063,APD,1984-10-29,5.116789817810059
838064,APD,1984-10-30,5.217968940734863
838065,APD,1984-10-31,5.116789817810059
838066,APD,1984-11-01,5.174606800079346
838067,APD,1984-11-02,5.116789817810059
838068,APD,1984-11-05,5.174606800079346
838069,APD,1984-11-06,5.246878147125244
838070,APD,1984-11-07,5.246878147125244
838071,APD,1984-11-08,5.20351505279541
838072,APD,1984-11-09,5.217968940734863
838073,APD,1984-11-12,5.246878147125244
838074,APD,1984-11-13,5.232423782348633
838075,APD,1984-11-14,5.246878147125244
838076,APD,1984-11-15,5.246878147125244
838077,APD,1984-11-16,5.246878147125244
838078,APD,1984-11-19,5.174606800079346
838079,APD,1984-11-20,5.189061164855957
838080,APD,1984-11-21,5.145698070526123
838081,APD,1984-11-23,5.20351505279541
838082,APD,1984-11-26,5.189061164855957
838083,APD,1984-11-27,5.246878147125244
838084,APD,1984-11-28,5.246878147125244
838085,APD,1984-11-29,5.189061164855957
838086,APD,1984-11-30,5.20351505279541
838087,APD,1984-12-03,5.145698070526123
838088,APD,1984-12-04,5.145698070526123
838089,APD,1984-12-05,5.232423782348633
838090,APD,1984-12-06,5.27578592300415
838091,APD,1984-12-07,5.27578592300415
838092,APD,1984-12-10,5.319149017333984
838093,APD,1984-12-11,5.376965999603272
838094,APD,1984-12-12,5.391419887542725
838095,APD,1984-12-13,5.319149017333984
838096,APD,1984-12-14,5.319149017333984
838097,APD,1984-12-17,5.3336029052734375
838098,APD,1984-12-18,5.463691234588623
838099,APD,1984-12-19,5.449236869812012
838100,APD,1984-12-20,5.319149017333984
838101,APD,1984-12-21,5.420328140258789
838102,APD,1984-12-24,5.434782981872559
838103,APD,1984-12-26,5.420328140258789
838104,APD,1984-12-27,5.420328140258789
838105,APD,1984-12-28,5.319149017333984
838106,APD,1984-12-31,5.319149017333984
838107,APD,1985-01-02,5.3336029052734375
838108,APD,1985-01-03,5.405873775482178
838109,APD,1985-01-04,5.174606800079346
838110,APD,1985-01-07,5.232423782348633
838111,APD,1985-01-08,5.261332035064697
838112,APD,1985-01-09,5.319149017333984
838113,APD,1985-01-10,5.420328140258789
838114,APD,1985-01-11,5.391419887542725
838115,APD,1985-01-14,5.434782981872559
838116,APD,1985-01-15,5.29024076461792
838117,APD,1985-01-16,5.217968940734863
838118,APD,1985-01-17,5.246878147125244
838119,APD,1985-01-18,5.246878147125244
838120,APD,1985-01-21,5.348056793212891
838121,APD,1985-01-22,5.507053852081299
838122,APD,1985-01-23,5.550415992736816
838123,APD,1985-01-24,5.478145122528076
838124,APD,1985-01-25,5.535962104797363
838125,APD,1985-01-28,5.579325199127197
838126,APD,1985-01-29,5.579325199127197
838127,APD,1985-01-30,5.550415992736816
838128,APD,1985-01-31,5.550415992736816
838129,APD,1985-02-01,5.637142181396484
838130,APD,1985-02-04,5.680503845214844
838131,APD,1985-02-05,5.738320827484131
838132,APD,1985-02-06,5.622686862945557
838133,APD,1985-02-07,5.622686862945557
838134,APD,1985-02-08,5.608232975006104
838135,APD,1985-02-11,5.59377908706665
838136,APD,1985-02-12,5.637142181396484
838137,APD,1985-02-13,5.752775192260742
838138,APD,1985-02-14,5.839499950408936
838139,APD,1985-02-15,5.868409156799316
838140,APD,1985-02-19,5.853954792022705
838141,APD,1985-02-20,5.781683921813965
838142,APD,1985-02-21,5.709413051605225
838143,APD,1985-02-22,5.723866939544678
838144,APD,1985-02-25,5.752775192260742
838145,APD,1985-02-26,5.738320827484131
838146,APD,1985-02-27,5.738320827484131
838147,APD,1985-02-28,5.709413051605225
838148,APD,1985-03-01,5.738320827484131
838149,APD,1985-03-04,5.694958209991455
838150,APD,1985-03-05,5.709413051605225
838151,APD,1985-03-06,5.637142181396484
838152,APD,1985-03-07,5.694958209991455
838153,APD,1985-03-08,5.666049957275391
838154,APD,1985-03-11,5.666049957275391
838155,APD,1985-03-12,5.666049957275391
838156,APD,1985-03-13,5.666049957275391
838157,APD,1985-03-14,5.666049957275391
838158,APD,1985-03-15,5.680503845214844
838159,APD,1985-03-18,5.637142181396484
838160,APD,1985-03-19,5.694958209991455
838161,APD,1985-03-20,5.622686862945557
838162,APD,1985-03-21,5.622686862945557
838163,APD,1985-03-22,5.608232975006104
838164,APD,1985-03-25,5.59377908706665
838165,APD,1985-03-26,5.59377908706665
838166,APD,1985-03-27,5.59377908706665
838167,APD,1985-03-28,5.59377908706665
838168,APD,1985-03-29,5.59377908706665
838169,APD,1985-04-01,5.5648698806762695
838170,APD,1985-04-02,5.579325199127197
838171,APD,1985-04-03,5.434782981872559
838172,APD,1985-04-04,5.420328140258789
838173,APD,1985-04-08,5.434782981872559
838174,APD,1985-04-09,5.492599010467529
838175,APD,1985-04-10,5.550415992736816
838176,APD,1985-04-11,5.59377908706665
838177,APD,1985-04-12,5.59377908706665
838178,APD,1985-04-15,5.622686862945557
838179,APD,1985-04-16,5.637142181396484
838180,APD,1985-04-17,5.59377908706665
838181,APD,1985-04-18,5.608232975006104
838182,APD,1985-04-19,5.59377908706665
838183,APD,1985-04-22,5.608232975006104
838184,APD,1985-04-23,5.666049957275391
838185,APD,1985-04-24,5.666049957275391
838186,APD,1985-04-25,5.6515960693359375
838187,APD,1985-04-26,5.6515960693359375
838188,APD,1985-04-29,5.622686862945557
838189,APD,1985-04-30,5.637142181396484
838190,APD,1985-05-01,5.59377908706665
838191,APD,1985-05-02,5.5648698806762695
838192,APD,1985-05-03,5.550415992736816
838193,APD,1985-05-06,5.535962104797363
838194,APD,1985-05-07,5.535962104797363
838195,APD,1985-05-08,5.608232975006104
838196,APD,1985-05-09,5.781683921813965
838197,APD,1985-05-10,5.998497009277344
838198,APD,1985-05-13,5.940680027008057
838199,APD,1985-05-14,5.926226139068604
838200,APD,1985-05-15,5.926226139068604
838201,APD,1985-05-16,5.868409156799316
838202,APD,1985-05-17,6.070767879486084
838203,APD,1985-05-20,6.085221767425537
838204,APD,1985-05-21,6.171947002410889
838205,APD,1985-05-22,6.099676132202148
838206,APD,1985-05-23,6.041859149932861
838207,APD,1985-05-24,6.056313991546631
838208,APD,1985-05-28,5.940680027008057
838209,APD,1985-05-29,5.984043121337891
838210,APD,1985-05-30,6.128584861755371
838211,APD,1985-05-31,6.099676132202148
838212,APD,1985-06-03,6.070767879486084
838213,APD,1985-06-04,6.056313991546631
838214,APD,1985-06-05,6.128584861755371
838215,APD,1985-06-06,6.171947002410889
838216,APD,1985-06-07,6.215310096740723
838217,APD,1985-06-10,6.171947002410889
838218,APD,1985-06-11,6.099676132202148
838219,APD,1985-06-12,6.114130020141602
838220,APD,1985-06-13,6.085221767425537
838221,APD,1985-06-14,6.114130020141602
838222,APD,1985-06-17,6.070767879486084
838223,APD,1985-06-18,6.114130020141602
838224,APD,1985-06-19,6.085221767425537
838225,APD,1985-06-20,6.171947002410889
838226,APD,1985-06-21,6.244217872619629
838227,APD,1985-06-24,6.244217872619629
838228,APD,1985-06-25,6.287580966949463
838229,APD,1985-06-26,6.302034854888916
838230,APD,1985-06-27,6.359851837158203
838231,APD,1985-06-28,6.432123184204102
838232,APD,1985-07-01,6.461030960083008
838233,APD,1985-07-02,6.302034854888916
838234,APD,1985-07-03,6.186400890350342
838235,APD,1985-07-05,6.244217872619629
838236,APD,1985-07-08,6.244217872619629
838237,APD,1985-07-09,6.215310096740723
838238,APD,1985-07-10,6.244217872619629
838239,APD,1985-07-11,6.302034854888916
838240,APD,1985-07-12,6.34539794921875
838241,APD,1985-07-15,6.34539794921875
838242,APD,1985-07-16,6.359851837158203
838243,APD,1985-07-17,6.316489219665527
838244,APD,1985-07-18,6.41766881942749
838245,APD,1985-07-19,6.41766881942749
838246,APD,1985-07-22,6.432123184204102
838247,APD,1985-07-23,6.446577072143555
838248,APD,1985-07-24,6.547757148742676
838249,APD,1985-07-25,6.461030960083008
838250,APD,1985-07-26,6.547757148742676
838251,APD,1985-07-29,6.518847942352295
838252,APD,1985-07-30,6.388760089874268
838253,APD,1985-07-31,6.489940166473389
838254,APD,1985-08-01,6.576664924621582
838255,APD,1985-08-02,6.562211036682129
838256,APD,1985-08-05,6.562211036682129
838257,APD,1985-08-06,6.461030960083008
838258,APD,1985-08-07,6.504394054412842
838259,APD,1985-08-08,6.489940166473389
838260,APD,1985-08-09,6.446577072143555
838261,APD,1985-08-12,6.374306201934815
838262,APD,1985-08-13,6.258673191070557
838263,APD,1985-08-14,6.374306201934815
838264,APD,1985-08-15,6.446577072143555
838265,APD,1985-08-16,6.518847942352295
838266,APD,1985-08-19,6.446577072143555
838267,APD,1985-08-20,6.359851837158203
838268,APD,1985-08-21,6.316489219665527
838269,APD,1985-08-22,6.244217872619629
838270,APD,1985-08-23,6.215310096740723
838271,APD,1985-08-26,6.171947002410889
838272,APD,1985-08-27,6.186400890350342
838273,APD,1985-08-28,6.2008562088012695
838274,APD,1985-08-29,6.143039226531982
838275,APD,1985-08-30,6.143039226531982
838276,APD,1985-09-03,6.099676132202148
838277,APD,1985-09-04,6.070767879486084
838278,APD,1985-09-05,6.085221767425537
838279,APD,1985-09-06,6.128584861755371
838280,APD,1985-09-09,6.070767879486084
838281,APD,1985-09-10,6.041859149932861
838282,APD,1985-09-11,6.041859149932861
838283,APD,1985-09-12,6.02740478515625
838284,APD,1985-09-13,5.998497009277344
838285,APD,1985-09-16,5.998497009277344
838286,APD,1985-09-17,6.041859149932861
838287,APD,1985-09-18,6.012950897216797
838288,APD,1985-09-19,6.070767879486084
838289,APD,1985-09-20,5.998497009277344
838290,APD,1985-09-23,6.143039226531982
838291,APD,1985-09-24,6.157493114471436
838292,APD,1985-09-25,6.099676132202148
838293,APD,1985-09-26,6.041859149932861
838294,APD,1985-09-30,6.070767879486084
838295,APD,1985-10-01,6.114130020141602
838296,APD,1985-10-02,6.070767879486084
838297,APD,1985-10-03,6.27312707901001
838298,APD,1985-10-04,6.330944061279297
838299,APD,1985-10-07,6.316489219665527
838300,APD,1985-10-08,6.27312707901001
838301,APD,1985-10-09,6.258673191070557
838302,APD,1985-10-10,6.229763984680176
838303,APD,1985-10-11,6.2008562088012695
838304,APD,1985-10-14,6.2008562088012695
838305,APD,1985-10-15,6.215310096740723
838306,APD,1985-10-16,6.215310096740723
838307,APD,1985-10-17,6.215310096740723
838308,APD,1985-10-18,6.171947002410889
838309,APD,1985-10-21,6.171947002410889
838310,APD,1985-10-22,6.2008562088012695
838311,APD,1985-10-23,6.287580966949463
838312,APD,1985-10-24,6.330944061279297
838313,APD,1985-10-25,6.27312707901001
838314,APD,1985-10-28,6.287580966949463
838315,APD,1985-10-29,6.27312707901001
838316,APD,1985-10-30,6.34539794921875
838317,APD,1985-10-31,6.330944061279297
838318,APD,1985-11-01,6.302034854888916
838319,APD,1985-11-04,6.302034854888916
838320,APD,1985-11-05,6.359851837158203
838321,APD,1985-11-06,6.359851837158203
838322,APD,1985-11-07,6.34539794921875
838323,APD,1985-11-08,6.359851837158203
838324,APD,1985-11-11,6.475485801696777
838325,APD,1985-11-12,6.562211036682129
838326,APD,1985-11-13,6.663390159606934
838327,APD,1985-11-14,6.735661029815674
838328,APD,1985-11-15,6.807931900024414
838329,APD,1985-11-18,6.677845001220703
838330,APD,1985-11-19,6.750115871429443
838331,APD,1985-11-20,6.793478012084961
838332,APD,1985-11-21,6.909111976623535
838333,APD,1985-11-22,6.966928958892822
838334,APD,1985-11-25,6.981382846832275
838335,APD,1985-11-26,6.9380202293396
838336,APD,1985-11-27,7.212649822235107
838337,APD,1985-11-29,7.169288158416748
838338,APD,1985-12-02,6.995837211608887
838339,APD,1985-12-03,6.923565864562988
838340,APD,1985-12-04,7.068108081817627
838341,APD,1985-12-05,7.371646881103516
838342,APD,1985-12-06,7.371646881103516
838343,APD,1985-12-09,7.357192039489746
838344,APD,1985-12-10,7.342738151550293
838345,APD,1985-12-11,7.47282600402832
838346,APD,1985-12-12,7.443918228149414
838347,APD,1985-12-13,7.776363849639893
838348,APD,1985-12-16,7.83418083190918
838349,APD,1985-12-17,7.689639091491699
838350,APD,1985-12-18,7.530642986297607
838351,APD,1985-12-19,7.371646881103516
838352,APD,1985-12-20,7.646276950836182
838353,APD,1985-12-23,7.501735210418701
838354,APD,1985-12-24,7.357192039489746
838355,APD,1985-12-26,7.371646881103516
838356,APD,1985-12-27,7.458372116088867
838357,APD,1985-12-30,7.443918228149414
838358,APD,1985-12-31,7.415009021759033
838359,APD,1986-01-02,7.270466804504394
838360,APD,1986-01-03,7.458372116088867
838361,APD,1986-01-06,7.501735210418701
838362,APD,1986-01-07,7.660730838775635
838363,APD,1986-01-08,7.458372116088867
838364,APD,1986-01-09,7.415009021759033
838365,APD,1986-01-10,7.501735210418701
838366,APD,1986-01-13,7.631822109222412
838367,APD,1986-01-14,7.747456073760986
838368,APD,1986-01-15,7.704092979431152
838369,APD,1986-01-16,7.877543926239014
838370,APD,1986-01-17,7.949814796447754
838371,APD,1986-01-20,7.83418083190918
838372,APD,1986-01-21,7.83418083190918
838373,APD,1986-01-22,7.718547821044922
838374,APD,1986-01-23,7.660730838775635
838375,APD,1986-01-24,7.776363849639893
838376,APD,1986-01-27,7.964269161224365
838377,APD,1986-01-28,8.108811378479004
838378,APD,1986-01-29,8.238899230957031
838379,APD,1986-01-30,8.267807960510254
838380,APD,1986-01-31,8.238899230957031
838381,APD,1986-02-03,8.166627883911133
838382,APD,1986-02-04,7.949814796447754
838383,APD,1986-02-05,8.022086143493652
838384,APD,1986-02-06,8.079902648925781
838385,APD,1986-02-07,8.267807960510254
838386,APD,1986-02-10,8.643616676330566
838387,APD,1986-02-11,8.556892395019531
838388,APD,1986-02-12,8.61470890045166
838389,APD,1986-02-13,8.585800170898438
838390,APD,1986-02-14,8.571346282958984
838391,APD,1986-02-18,8.65807056427002
838392,APD,1986-02-19,8.585800170898438
838393,APD,1986-02-20,8.744795799255371
838394,APD,1986-02-21,8.874883651733398
838395,APD,1986-02-24,8.961609840393066
838396,APD,1986-02-25,8.91824722290039
838397,APD,1986-02-26,8.874883651733398
838398,APD,1986-02-27,8.947154998779297
838399,APD,1986-02-28,9.308510780334473
838400,APD,1986-03-03,9.178422927856444
838401,APD,1986-03-04,8.990517616271973
838402,APD,1986-03-05,8.903793334960938
838403,APD,1986-03-06,8.932701110839844
838404,APD,1986-03-07,9.178422927856444
838405,APD,1986-03-10,9.207330703735352
838406,APD,1986-03-11,9.250694274902344
838407,APD,1986-03-12,9.250694274902344
838408,APD,1986-03-13,9.106151580810549
838409,APD,1986-03-14,9.163969039916992
838410,APD,1986-03-17,9.163969039916992
838411,APD,1986-03-18,9.366327285766602
838412,APD,1986-03-19,9.4385986328125
838413,APD,1986-03-20,9.395236015319824
838414,APD,1986-03-21,9.366327285766602
838415,APD,1986-03-24,9.481961250305176
838416,APD,1986-03-25,9.409689903259276
838417,APD,1986-03-26,9.322964668273926
838418,APD,1986-03-27,9.221784591674805
838419,APD,1986-03-31,9.221784591674805
838420,APD,1986-04-01,9.120606422424316
838421,APD,1986-04-02,9.106151580810549
838422,APD,1986-04-03,8.845975875854492
838423,APD,1986-04-04,8.802613258361816
838424,APD,1986-04-07,8.802613258361816
838425,APD,1986-04-08,8.91824722290039
838426,APD,1986-04-09,8.874883651733398
838427,APD,1986-04-10,9.019426345825195
838428,APD,1986-04-11,9.019426345825195
838429,APD,1986-04-14,9.077242851257324
838430,APD,1986-04-15,9.077242851257324
838431,APD,1986-04-16,9.23624038696289
838432,APD,1986-04-17,9.366327285766602
838433,APD,1986-04-18,9.59759521484375
838434,APD,1986-04-21,9.539777755737305
838435,APD,1986-04-22,9.308510780334473
838436,APD,1986-04-23,9.294055938720703
838437,APD,1986-04-24,9.27960205078125
838438,APD,1986-04-25,9.27960205078125
838439,APD,1986-04-28,9.265148162841797
838440,APD,1986-04-29,9.23624038696289
838441,APD,1986-04-30,9.207330703735352
838442,APD,1986-05-01,9.207330703735352
838443,APD,1986-05-02,9.091697692871094
838444,APD,1986-05-05,9.048335075378418
838445,APD,1986-05-06,9.033881187438965
838446,APD,1986-05-07,8.831521987915039
838447,APD,1986-05-08,8.831521987915039
838448,APD,1986-05-09,8.788159370422363
838449,APD,1986-05-12,8.730341911315918
838450,APD,1986-05-13,8.686980247497559
838451,APD,1986-05-14,8.730341911315918
838452,APD,1986-05-15,8.715888023376465
838453,APD,1986-05-16,8.65807056427002
838454,APD,1986-05-19,8.65807056427002
838455,APD,1986-05-20,8.672525405883789
838456,APD,1986-05-21,8.61470890045166
838457,APD,1986-05-22,8.802613258361816
838458,APD,1986-05-23,8.947154998779297
838459,APD,1986-05-27,9.221784591674805
838460,APD,1986-05-28,9.27960205078125
838461,APD,1986-05-29,9.221784591674805
838462,APD,1986-05-30,9.265148162841797
838463,APD,1986-06-02,9.23624038696289
838464,APD,1986-06-03,9.221784591674805
838465,APD,1986-06-04,9.106151580810549
838466,APD,1986-06-05,9.207330703735352
838467,APD,1986-06-06,9.106151580810549
838468,APD,1986-06-09,8.932701110839844
838469,APD,1986-06-10,8.788159370422363
838470,APD,1986-06-11,9.019426345825195
838471,APD,1986-06-12,8.990517616271973
838472,APD,1986-06-13,8.961609840393066
838473,APD,1986-06-16,8.874883651733398
838474,APD,1986-06-17,9.019426345825195
838475,APD,1986-06-18,9.019426345825195
838476,APD,1986-06-19,9.077242851257324
838477,APD,1986-06-20,9.192876815795898
838478,APD,1986-06-23,9.221784591674805
838479,APD,1986-06-24,9.250694274902344
838480,APD,1986-06-25,8.845975875854492
838481,APD,1986-06-26,8.181081771850586
838482,APD,1986-06-27,7.805273056030273
838483,APD,1986-06-30,8.094356536865234
838484,APD,1986-07-01,8.036540031433105
838485,APD,1986-07-02,8.181081771850586
838486,APD,1986-07-03,8.181081771850586
838487,APD,1986-07-07,7.86309003829956
838488,APD,1986-07-08,7.83418083190918
838489,APD,1986-07-09,7.545096874237059
838490,APD,1986-07-10,7.545096874237059
838491,APD,1986-07-11,7.574006080627441
838492,APD,1986-07-14,7.40055513381958
838493,APD,1986-07-15,7.342738151550293
838494,APD,1986-07-16,7.227105140686035
838495,APD,1986-07-17,7.256012916564941
838496,APD,1986-07-18,7.516189098358154
838497,APD,1986-07-21,7.689639091491699
838498,APD,1986-07-22,7.776363849639893
838499,APD,1986-07-23,7.891997814178467
838500,APD,1986-07-24,7.83418083190918
838501,APD,1986-07-25,7.83418083190918
838502,APD,1986-07-28,7.574006080627441
838503,APD,1986-07-29,7.516189098358154
838504,APD,1986-07-30,7.86309003829956
838505,APD,1986-07-31,7.776363849639893
838506,APD,1986-08-01,7.660730838775635
838507,APD,1986-08-04,7.516189098358154
838508,APD,1986-08-05,7.371646881103516
838509,APD,1986-08-06,7.284921169281006
838510,APD,1986-08-07,7.169288158416748
838511,APD,1986-08-08,6.851294994354248
838512,APD,1986-08-11,7.313829898834228
838513,APD,1986-08-12,7.458372116088867
838514,APD,1986-08-13,7.747456073760986
838515,APD,1986-08-14,7.689639091491699
838516,APD,1986-08-15,7.718547821044922
838517,APD,1986-08-18,7.747456073760986
838518,APD,1986-08-19,7.718547821044922
838519,APD,1986-08-20,7.747456073760986
838520,APD,1986-08-21,7.86309003829956
838521,APD,1986-08-22,7.689639091491699
838522,APD,1986-08-25,7.602913856506348
838523,APD,1986-08-26,7.602913856506348
838524,APD,1986-08-27,7.284921169281006
838525,APD,1986-08-28,7.545096874237059
838526,APD,1986-08-29,7.602913856506348
838527,APD,1986-09-02,7.516189098358154
838528,APD,1986-09-03,7.602913856506348
838529,APD,1986-09-04,8.15217399597168
838530,APD,1986-09-05,8.181081771850586
838531,APD,1986-09-08,8.267807960510254
838532,APD,1986-09-09,8.036540031433105
838533,APD,1986-09-10,8.0076322555542
838534,APD,1986-09-11,7.689639091491699
838535,APD,1986-09-12,7.545096874237059
838536,APD,1986-09-15,7.631822109222412
838537,APD,1986-09-16,7.660730838775635
838538,APD,1986-09-17,7.805273056030273
838539,APD,1986-09-18,7.805273056030273
838540,APD,1986-09-19,7.891997814178467
838541,APD,1986-09-22,8.15217399597168
838542,APD,1986-09-23,8.238899230957031
838543,APD,1986-09-24,8.065448760986328
838544,APD,1986-09-25,7.949814796447754
838545,APD,1986-09-26,8.0076322555542
838546,APD,1986-09-29,7.86309003829956
838547,APD,1986-09-30,7.602913856506348
838548,APD,1986-10-01,7.776363849639893
838549,APD,1986-10-02,7.776363849639893
838550,APD,1986-10-03,7.805273056030273
838551,APD,1986-10-06,7.891997814178467
838552,APD,1986-10-07,7.86309003829956
838553,APD,1986-10-08,8.036540031433105
838554,APD,1986-10-09,8.47016716003418
838555,APD,1986-10-10,8.238899230957031
838556,APD,1986-10-13,8.209991455078125
838557,APD,1986-10-14,8.094356536865234
838558,APD,1986-10-15,7.891997814178467
838559,APD,1986-10-16,7.86309003829956
838560,APD,1986-10-17,7.747456073760986
838561,APD,1986-10-20,7.747456073760986
838562,APD,1986-10-21,7.718547821044922
838563,APD,1986-10-22,7.718547821044922
838564,APD,1986-10-23,7.891997814178467
838565,APD,1986-10-24,8.065448760986328
838566,APD,1986-10-27,8.0076322555542
838567,APD,1986-10-28,8.036540031433105
838568,APD,1986-10-29,8.065448760986328
838569,APD,1986-10-30,8.29671573638916
838570,APD,1986-10-31,8.238899230957031
838571,APD,1986-11-03,8.412349700927734
838572,APD,1986-11-04,8.29671573638916
838573,APD,1986-11-05,8.354533195495605
838574,APD,1986-11-06,8.325624465942383
838575,APD,1986-11-07,8.354533195495605
838576,APD,1986-11-10,8.383440971374512
838577,APD,1986-11-11,8.527982711791992
838578,APD,1986-11-12,8.585800170898438
838579,APD,1986-11-13,8.643616676330566
838580,APD,1986-11-14,8.441258430480957
838581,APD,1986-11-17,8.325624465942383
838582,APD,1986-11-18,8.065448760986328
838583,APD,1986-11-19,7.747456073760986
838584,APD,1986-11-20,8.065448760986328
838585,APD,1986-11-21,8.094356536865234
838586,APD,1986-11-24,8.325624465942383
838587,APD,1986-11-25,8.412349700927734
838588,APD,1986-11-26,8.441258430480957
838589,APD,1986-11-28,8.441258430480957
838590,APD,1986-12-01,8.383440971374512
838591,APD,1986-12-02,8.61470890045166
838592,APD,1986-12-03,8.643616676330566
838593,APD,1986-12-04,8.845975875854492
838594,APD,1986-12-05,8.61470890045166
838595,APD,1986-12-08,8.817068099975586
838596,APD,1986-12-09,8.672525405883789
838597,APD,1986-12-10,8.672525405883789
838598,APD,1986-12-11,8.556892395019531
838599,APD,1986-12-12,8.499074935913086
838600,APD,1986-12-15,8.527982711791992
838601,APD,1986-12-16,8.499074935913086
838602,APD,1986-12-17,8.29671573638916
838603,APD,1986-12-18,8.325624465942383
838604,APD,1986-12-19,8.325624465942383
838605,APD,1986-12-22,8.209991455078125
838606,APD,1986-12-23,8.094356536865234
838607,APD,1986-12-24,8.209991455078125
838608,APD,1986-12-26,8.238899230957031
838609,APD,1986-12-29,8.123265266418457
838610,APD,1986-12-30,8.15217399597168
838611,APD,1986-12-31,8.123265266418457
838612,APD,1987-01-02,8.238899230957031
838613,APD,1987-01-05,8.499074935913086
838614,APD,1987-01-06,8.499074935913086
838615,APD,1987-01-07,8.585800170898438
838616,APD,1987-01-08,8.845975875854492
838617,APD,1987-01-09,8.961609840393066
838618,APD,1987-01-12,8.903793334960938
838619,APD,1987-01-13,8.932701110839844
838620,APD,1987-01-14,8.903793334960938
838621,APD,1987-01-15,9.077242851257324
838622,APD,1987-01-16,9.077242851257324
838623,APD,1987-01-19,9.308510780334473
838624,APD,1987-01-20,9.192876815795898
838625,APD,1987-01-21,9.221784591674805
838626,APD,1987-01-22,9.250694274902344
838627,APD,1987-01-23,9.33741855621338
838628,APD,1987-01-26,9.42414379119873
838629,APD,1987-01-27,9.59759521484375
838630,APD,1987-01-28,9.74213695526123
838631,APD,1987-01-29,9.626502990722656
838632,APD,1987-01-30,9.799954414367676
838633,APD,1987-02-02,9.828862190246582
838634,APD,1987-02-03,9.857770919799805
838635,APD,1987-02-04,10.378122329711914
838636,APD,1987-02-05,10.667205810546877
838637,APD,1987-02-06,10.291397094726562
838638,APD,1987-02-09,10.349213600158691
838639,APD,1987-02-10,10.320304870605469
838640,APD,1987-02-11,10.407031059265137
838641,APD,1987-02-12,10.378122329711914
838642,APD,1987-02-13,10.378122329711914
838643,APD,1987-02-17,10.811747550964355
838644,APD,1987-02-18,11.071924209594728
838645,APD,1987-02-19,11.158649444580078
838646,APD,1987-02-20,10.927382469177246
838647,APD,1987-02-23,10.580480575561523
838648,APD,1987-02-24,10.551572799682615
838649,APD,1987-02-25,10.8695650100708
838650,APD,1987-02-26,10.72502326965332
838651,APD,1987-02-27,10.72502326965332
838652,APD,1987-03-02,10.349213600158691
838653,APD,1987-03-03,10.233579635620115
838654,APD,1987-03-04,10.291397094726562
838655,APD,1987-03-05,10.378122329711914
838656,APD,1987-03-06,10.407031059265137
838657,APD,1987-03-09,10.291397094726562
838658,APD,1987-03-10,10.46484661102295
838659,APD,1987-03-11,10.493756294250488
838660,APD,1987-03-12,10.407031059265137
838661,APD,1987-03-13,10.378122329711914
838662,APD,1987-03-16,10.089037895202637
838663,APD,1987-03-17,10.146855354309082
838664,APD,1987-03-18,10.26248836517334
838665,APD,1987-03-19,10.638298034667969
838666,APD,1987-03-20,10.811747550964355
838667,APD,1987-03-23,10.898473739624023
838668,APD,1987-03-24,10.898473739624023
838669,APD,1987-03-25,10.696114540100098
838670,APD,1987-03-26,10.696114540100098
838671,APD,1987-03-27,10.435938835144045
838672,APD,1987-03-30,10.291397094726562
838673,APD,1987-03-31,10.349213600158691
838674,APD,1987-04-01,10.233579635620115
838675,APD,1987-04-02,10.233579635620115
838676,APD,1987-04-03,10.522664070129396
838677,APD,1987-04-06,10.898473739624023
838678,APD,1987-04-07,10.8695650100708
838679,APD,1987-04-08,11.10083293914795
838680,APD,1987-04-09,10.840657234191896
838681,APD,1987-04-10,10.753931999206545
838682,APD,1987-04-13,10.609389305114746
838683,APD,1987-04-14,10.378122329711914
838684,APD,1987-04-15,10.580480575561523
838685,APD,1987-04-16,10.522664070129396
838686,APD,1987-04-20,10.089037895202637
838687,APD,1987-04-21,10.175763130187988
838688,APD,1987-04-22,9.771044731140137
838689,APD,1987-04-23,9.713228225708008
838690,APD,1987-04-24,9.481961250305176
838691,APD,1987-04-27,9.713228225708008
838692,APD,1987-04-28,9.59759521484375
838693,APD,1987-04-29,9.59759521484375
838694,APD,1987-04-30,9.59759521484375
838695,APD,1987-05-01,10.031221389770508
838696,APD,1987-05-04,10.06013011932373
838697,APD,1987-05-05,10.175763130187988
838698,APD,1987-05-06,10.117945671081545
838699,APD,1987-05-07,10.146855354309082
838700,APD,1987-05-08,10.117945671081545
838701,APD,1987-05-11,10.291397094726562
838702,APD,1987-05-12,10.378122329711914
838703,APD,1987-05-13,10.551572799682615
838704,APD,1987-05-14,10.696114540100098
838705,APD,1987-05-15,10.551572799682615
838706,APD,1987-05-18,10.349213600158691
838707,APD,1987-05-19,9.886678695678713
838708,APD,1987-05-20,9.799954414367676
838709,APD,1987-05-21,9.857770919799805
838710,APD,1987-05-22,9.944496154785156
838711,APD,1987-05-26,10.175763130187988
838712,APD,1987-05-27,10.175763130187988
838713,APD,1987-05-28,10.233579635620115
838714,APD,1987-05-29,10.175763130187988
838715,APD,1987-06-01,10.06013011932373
838716,APD,1987-06-02,9.915587425231934
838717,APD,1987-06-03,10.146855354309082
838718,APD,1987-06-04,10.204671859741213
838719,APD,1987-06-05,9.973403930664062
838720,APD,1987-06-08,10.146855354309082
838721,APD,1987-06-09,10.378122329711914
838722,APD,1987-06-10,10.46484661102295
838723,APD,1987-06-11,10.609389305114746
838724,APD,1987-06-12,10.696114540100098
838725,APD,1987-06-15,10.8695650100708
838726,APD,1987-06-16,10.927382469177246
838727,APD,1987-06-17,11.361007690429688
838728,APD,1987-06-18,11.129740715026855
838729,APD,1987-06-19,11.04301643371582
838730,APD,1987-06-22,11.361007690429688
838731,APD,1987-06-23,11.33209991455078
838732,APD,1987-06-24,11.447733879089355
838733,APD,1987-06-25,11.505550384521484
838734,APD,1987-06-26,11.129740715026855
838735,APD,1987-06-29,11.158649444580078
838736,APD,1987-06-30,10.8695650100708
838737,APD,1987-07-01,10.956290245056152
838738,APD,1987-07-02,10.927382469177246
838739,APD,1987-07-06,11.1875581741333
838740,APD,1987-07-07,11.129740715026855
838741,APD,1987-07-08,11.10083293914795
838742,APD,1987-07-09,11.216465950012209
838743,APD,1987-07-10,11.33209991455078
838744,APD,1987-07-13,11.24537467956543
838745,APD,1987-07-14,11.505550384521484
838746,APD,1987-07-15,11.33209991455078
838747,APD,1987-07-16,11.216465950012209
838748,APD,1987-07-17,11.216465950012209
838749,APD,1987-07-20,11.129740715026855
838750,APD,1987-07-21,10.956290245056152
838751,APD,1987-07-22,10.927382469177246
838752,APD,1987-07-23,11.10083293914795
838753,APD,1987-07-24,11.1875581741333
838754,APD,1987-07-27,11.216465950012209
838755,APD,1987-07-28,11.10083293914795
838756,APD,1987-07-29,11.216465950012209
838757,APD,1987-07-30,11.447733879089355
838758,APD,1987-07-31,11.65009307861328
838759,APD,1987-08-03,11.418825149536133
838760,APD,1987-08-04,11.04301643371582
838761,APD,1987-08-05,11.1875581741333
838762,APD,1987-08-06,11.361007690429688
838763,APD,1987-08-07,11.76572608947754
838764,APD,1987-08-10,12.343894958496094
838765,APD,1987-08-11,12.22826099395752
838766,APD,1987-08-12,12.170443534851074
838767,APD,1987-08-13,12.0548095703125
838768,APD,1987-08-14,11.968085289001465
838769,APD,1987-08-17,11.62118434906006
838770,APD,1987-08-18,11.62118434906006
838771,APD,1987-08-19,11.62118434906006
838772,APD,1987-08-20,11.794634819030762
838773,APD,1987-08-21,11.881360054016112
838774,APD,1987-08-24,11.794634819030762
838775,APD,1987-08-25,11.968085289001465
838776,APD,1987-08-26,11.939176559448242
838777,APD,1987-08-27,11.707908630371094
838778,APD,1987-08-28,11.679000854492188
838779,APD,1987-08-31,11.563366889953612
838780,APD,1987-09-01,11.418825149536133
838781,APD,1987-09-02,11.30319118499756
838782,APD,1987-09-03,11.30319118499756
838783,APD,1987-09-04,11.361007690429688
838784,APD,1987-09-08,11.274283409118652
838785,APD,1987-09-09,11.04301643371582
838786,APD,1987-09-10,11.24537467956543
838787,APD,1987-09-11,11.447733879089355
838788,APD,1987-09-14,11.505550384521484
838789,APD,1987-09-15,11.24537467956543
838790,APD,1987-09-16,11.158649444580078
838791,APD,1987-09-17,11.10083293914795
838792,APD,1987-09-18,11.04301643371582
838793,APD,1987-09-21,10.696114540100098
838794,APD,1987-09-22,11.04301643371582
838795,APD,1987-09-23,10.985198974609377
838796,APD,1987-09-24,11.361007690429688
838797,APD,1987-09-25,11.216465950012209
838798,APD,1987-09-28,11.505550384521484
838799,APD,1987-09-29,11.33209991455078
838800,APD,1987-09-30,11.33209991455078
838801,APD,1987-10-01,11.62118434906006
838802,APD,1987-10-02,11.939176559448242
838803,APD,1987-10-05,11.996994018554688
838804,APD,1987-10-06,11.91026782989502
838805,APD,1987-10-07,11.881360054016112
838806,APD,1987-10-08,11.505550384521484
838807,APD,1987-10-09,11.33209991455078
838808,APD,1987-10-12,11.476641654968262
838809,APD,1987-10-13,11.62118434906006
838810,APD,1987-10-14,11.216465950012209
838811,APD,1987-10-15,11.10083293914795
838812,APD,1987-10-16,10.378122329711914
838813,APD,1987-10-19,8.15217399597168
838814,APD,1987-10-20,8.15217399597168
838815,APD,1987-10-21,9.33741855621338
838816,APD,1987-10-22,8.643616676330566
838817,APD,1987-10-23,8.643616676330566
838818,APD,1987-10-26,7.86309003829956
838819,APD,1987-10-27,7.342738151550293
838820,APD,1987-10-28,7.284921169281006
838821,APD,1987-10-29,7.805273056030273
838822,APD,1987-10-30,7.86309003829956
838823,APD,1987-11-02,8.065448760986328
838824,APD,1987-11-03,7.631822109222412
838825,APD,1987-11-04,7.342738151550293
838826,APD,1987-11-05,7.747456073760986
838827,APD,1987-11-06,7.747456073760986
838828,APD,1987-11-09,7.689639091491699
838829,APD,1987-11-10,7.805273056030273
838830,APD,1987-11-11,8.036540031433105
838831,APD,1987-11-12,8.441258430480957
838832,APD,1987-11-13,8.354533195495605
838833,APD,1987-11-16,8.412349700927734
838834,APD,1987-11-17,8.354533195495605
838835,APD,1987-11-18,8.383440971374512
838836,APD,1987-11-19,7.978723049163818
838837,APD,1987-11-20,8.15217399597168
838838,APD,1987-11-23,8.383440971374512
838839,APD,1987-11-24,8.238899230957031
838840,APD,1987-11-25,8.325624465942383
838841,APD,1987-11-27,8.209991455078125
838842,APD,1987-11-30,7.805273056030273
838843,APD,1987-12-01,7.631822109222412
838844,APD,1987-12-02,7.660730838775635
838845,APD,1987-12-03,7.227105140686035
838846,APD,1987-12-04,7.198195934295654
838847,APD,1987-12-07,7.545096874237059
838848,APD,1987-12-08,7.747456073760986
838849,APD,1987-12-09,8.094356536865234
838850,APD,1987-12-10,7.805273056030273
838851,APD,1987-12-11,7.805273056030273
838852,APD,1987-12-14,8.267807960510254
838853,APD,1987-12-15,8.065448760986328
838854,APD,1987-12-16,8.556892395019531
838855,APD,1987-12-17,8.845975875854492
838856,APD,1987-12-18,9.308510780334473
838857,APD,1987-12-21,9.45305347442627
838858,APD,1987-12-22,9.33741855621338
838859,APD,1987-12-23,9.481961250305176
838860,APD,1987-12-24,9.45305347442627
838861,APD,1987-12-28,9.192876815795898
838862,APD,1987-12-29,9.163969039916992
838863,APD,1987-12-30,9.366327285766602
838864,APD,1987-12-31,9.42414379119873
838865,APD,1988-01-04,9.539777755737305
838866,APD,1988-01-05,9.481961250305176
838867,APD,1988-01-06,9.192876815795898
838868,APD,1988-01-07,9.42414379119873
838869,APD,1988-01-08,8.817068099975586
838870,APD,1988-01-11,9.048335075378418
838871,APD,1988-01-12,9.077242851257324
838872,APD,1988-01-13,8.874883651733398
838873,APD,1988-01-14,8.672525405883789
838874,APD,1988-01-15,8.845975875854492
838875,APD,1988-01-18,8.817068099975586
838876,APD,1988-01-19,8.903793334960938
838877,APD,1988-01-20,8.75925064086914
838878,APD,1988-01-21,9.163969039916992
838879,APD,1988-01-22,9.221784591674805
838880,APD,1988-01-25,9.395236015319824
838881,APD,1988-01-26,9.192876815795898
838882,APD,1988-01-27,8.990517616271973
838883,APD,1988-01-28,9.077242851257324
838884,APD,1988-01-29,9.539777755737305
838885,APD,1988-02-01,9.510869979858398
838886,APD,1988-02-02,9.59759521484375
838887,APD,1988-02-03,9.510869979858398
838888,APD,1988-02-04,9.59759521484375
838889,APD,1988-02-05,9.568685531616213
838890,APD,1988-02-08,9.568685531616213
838891,APD,1988-02-09,9.539777755737305
838892,APD,1988-02-10,9.915587425231934
838893,APD,1988-02-11,10.175763130187988
838894,APD,1988-02-12,10.638298034667969
838895,APD,1988-02-16,10.696114540100098
838896,APD,1988-02-17,10.638298034667969
838897,APD,1988-02-18,10.407031059265137
838898,APD,1988-02-19,10.72502326965332
838899,APD,1988-02-22,11.01410675048828
838900,APD,1988-02-23,11.274283409118652
838901,APD,1988-02-24,11.216465950012209
838902,APD,1988-02-25,10.956290245056152
838903,APD,1988-02-26,10.811747550964355
838904,APD,1988-02-29,11.10083293914795
838905,APD,1988-03-01,11.10083293914795
838906,APD,1988-03-02,11.071924209594728
838907,APD,1988-03-03,11.10083293914795
838908,APD,1988-03-04,10.985198974609377
838909,APD,1988-03-07,11.10083293914795
838910,APD,1988-03-08,11.071924209594728
838911,APD,1988-03-09,10.8695650100708
838912,APD,1988-03-10,10.609389305114746
838913,APD,1988-03-11,10.551572799682615
838914,APD,1988-03-14,10.609389305114746
838915,APD,1988-03-15,10.696114540100098
838916,APD,1988-03-16,10.753931999206545
838917,APD,1988-03-17,11.071924209594728
838918,APD,1988-03-18,11.04301643371582
838919,APD,1988-03-21,10.898473739624023
838920,APD,1988-03-22,10.898473739624023
838921,APD,1988-03-23,11.10083293914795
838922,APD,1988-03-24,11.04301643371582
838923,APD,1988-03-25,10.956290245056152
838924,APD,1988-03-28,10.580480575561523
838925,APD,1988-03-29,10.609389305114746
838926,APD,1988-03-30,10.46484661102295
838927,APD,1988-03-31,10.378122329711914
838928,APD,1988-04-04,10.117945671081545
838929,APD,1988-04-05,10.26248836517334
838930,APD,1988-04-06,10.811747550964355
838931,APD,1988-04-07,10.985198974609377
838932,APD,1988-04-08,11.129740715026855
838933,APD,1988-04-11,11.24537467956543
838934,APD,1988-04-12,11.30319118499756
838935,APD,1988-04-13,11.216465950012209
838936,APD,1988-04-14,10.8695650100708
838937,APD,1988-04-15,10.72502326965332
838938,APD,1988-04-18,10.609389305114746
838939,APD,1988-04-19,10.580480575561523
838940,APD,1988-04-20,10.407031059265137
838941,APD,1988-04-21,10.46484661102295
838942,APD,1988-04-22,10.72502326965332
838943,APD,1988-04-25,10.753931999206545
838944,APD,1988-04-26,10.927382469177246
838945,APD,1988-04-27,11.04301643371582
838946,APD,1988-04-28,11.071924209594728
838947,APD,1988-04-29,11.1875581741333
838948,APD,1988-05-02,11.24537467956543
838949,APD,1988-05-03,11.592275619506836
838950,APD,1988-05-04,11.418825149536133
838951,APD,1988-05-05,11.389917373657228
838952,APD,1988-05-06,11.071924209594728
838953,APD,1988-05-09,10.985198974609377
838954,APD,1988-05-10,10.840657234191896
838955,APD,1988-05-11,10.696114540100098
838956,APD,1988-05-12,10.667205810546877
838957,APD,1988-05-13,10.8695650100708
838958,APD,1988-05-16,11.01410675048828
838959,APD,1988-05-17,10.985198974609377
838960,APD,1988-05-18,10.753931999206545
838961,APD,1988-05-19,10.435938835144045
838962,APD,1988-05-20,10.522664070129396
838963,APD,1988-05-23,10.349213600158691
838964,APD,1988-05-24,10.349213600158691
838965,APD,1988-05-25,10.291397094726562
838966,APD,1988-05-26,10.291397094726562
838967,APD,1988-05-27,10.146855354309082
838968,APD,1988-05-31,10.522664070129396
838969,APD,1988-06-01,10.580480575561523
838970,APD,1988-06-02,10.551572799682615
838971,APD,1988-06-03,10.72502326965332
838972,APD,1988-06-06,10.609389305114746
838973,APD,1988-06-07,10.638298034667969
838974,APD,1988-06-08,10.898473739624023
838975,APD,1988-06-09,10.811747550964355
838976,APD,1988-06-10,11.361007690429688
838977,APD,1988-06-13,11.534459114074709
838978,APD,1988-06-14,11.939176559448242
838979,APD,1988-06-15,11.679000854492188
838980,APD,1988-06-16,11.62118434906006
838981,APD,1988-06-17,11.447733879089355
838982,APD,1988-06-20,10.956290245056152
838983,APD,1988-06-21,11.361007690429688
838984,APD,1988-06-22,11.76572608947754
838985,APD,1988-06-23,11.939176559448242
838986,APD,1988-06-24,11.968085289001465
838987,APD,1988-06-27,11.62118434906006
838988,APD,1988-06-28,11.736818313598633
838989,APD,1988-06-29,11.447733879089355
838990,APD,1988-06-30,11.707908630371094
838991,APD,1988-07-01,11.85245132446289
838992,APD,1988-07-05,12.025901794433594
838993,APD,1988-07-06,11.794634819030762
838994,APD,1988-07-07,11.534459114074709
838995,APD,1988-07-08,11.361007690429688
838996,APD,1988-07-11,11.679000854492188
838997,APD,1988-07-12,11.534459114074709
838998,APD,1988-07-13,11.62118434906006
838999,APD,1988-07-14,11.736818313598633
839000,APD,1988-07-15,11.592275619506836
839001,APD,1988-07-18,11.679000854492188
839002,APD,1988-07-19,11.505550384521484
839003,APD,1988-07-20,11.476641654968262
839004,APD,1988-07-21,11.04301643371582
839005,APD,1988-07-22,10.898473739624023
839006,APD,1988-07-25,10.78283977508545
839007,APD,1988-07-26,10.753931999206545
839008,APD,1988-07-27,10.26248836517334
839009,APD,1988-07-28,10.493756294250488
839010,APD,1988-07-29,10.696114540100098
839011,APD,1988-08-01,10.8695650100708
839012,APD,1988-08-02,10.8695650100708
839013,APD,1988-08-03,10.667205810546877
839014,APD,1988-08-04,10.580480575561523
839015,APD,1988-08-05,10.46484661102295
839016,APD,1988-08-08,10.320304870605469
839017,APD,1988-08-09,10.089037895202637
839018,APD,1988-08-10,9.771044731140137
839019,APD,1988-08-11,9.713228225708008
839020,APD,1988-08-12,9.799954414367676
839021,APD,1988-08-15,9.684320449829102
839022,APD,1988-08-16,9.828862190246582
839023,APD,1988-08-17,9.915587425231934
839024,APD,1988-08-18,9.828862190246582
839025,APD,1988-08-19,9.915587425231934
839026,APD,1988-08-22,9.74213695526123
839027,APD,1988-08-23,9.713228225708008
839028,APD,1988-08-24,9.713228225708008
839029,APD,1988-08-25,9.45305347442627
839030,APD,1988-08-26,9.45305347442627
839031,APD,1988-08-29,9.45305347442627
839032,APD,1988-08-30,9.395236015319824
839033,APD,1988-08-31,9.626502990722656
839034,APD,1988-09-01,9.59759521484375
839035,APD,1988-09-02,9.771044731140137
839036,APD,1988-09-06,9.828862190246582
839037,APD,1988-09-07,9.74213695526123
839038,APD,1988-09-08,9.713228225708008
839039,APD,1988-09-09,9.973403930664062
839040,APD,1988-09-12,9.713228225708008
839041,APD,1988-09-13,9.74213695526123
839042,APD,1988-09-14,9.886678695678713
839043,APD,1988-09-15,9.857770919799805
839044,APD,1988-09-16,9.886678695678713
839045,APD,1988-09-19,9.684320449829102
839046,APD,1988-09-20,9.568685531616213
839047,APD,1988-09-21,9.539777755737305
839048,APD,1988-09-22,9.45305347442627
839049,APD,1988-09-23,9.568685531616213
839050,APD,1988-09-26,9.45305347442627
839051,APD,1988-09-27,9.395236015319824
839052,APD,1988-09-28,9.395236015319824
839053,APD,1988-09-29,9.684320449829102
839054,APD,1988-09-30,9.684320449829102
839055,APD,1988-10-03,9.59759521484375
839056,APD,1988-10-04,9.568685531616213
839057,APD,1988-10-05,9.568685531616213
839058,APD,1988-10-06,9.74213695526123
839059,APD,1988-10-07,10.089037895202637
839060,APD,1988-10-10,10.031221389770508
839061,APD,1988-10-11,10.031221389770508
839062,APD,1988-10-12,9.771044731140137
839063,APD,1988-10-13,9.59759521484375
839064,APD,1988-10-14,9.59759521484375
839065,APD,1988-10-17,9.626502990722656
839066,APD,1988-10-18,9.65541172027588
839067,APD,1988-10-19,9.886678695678713
839068,APD,1988-10-20,9.771044731140137
839069,APD,1988-10-21,9.74213695526123
839070,APD,1988-10-24,9.626502990722656
839071,APD,1988-10-25,9.626502990722656
839072,APD,1988-10-26,9.713228225708008
839073,APD,1988-10-27,9.65541172027588
839074,APD,1988-10-28,9.59759521484375
839075,APD,1988-10-31,9.626502990722656
839076,APD,1988-11-01,9.65541172027588
839077,APD,1988-11-02,9.684320449829102
839078,APD,1988-11-03,9.65541172027588
839079,APD,1988-11-04,9.59759521484375
839080,APD,1988-11-07,9.510869979858398
839081,APD,1988-11-08,9.45305347442627
839082,APD,1988-11-09,9.395236015319824
839083,APD,1988-11-10,9.481961250305176
839084,APD,1988-11-11,9.221784591674805
839085,APD,1988-11-14,9.250694274902344
839086,APD,1988-11-15,9.13506031036377
839087,APD,1988-11-16,8.990517616271973
839088,APD,1988-11-17,8.903793334960938
839089,APD,1988-11-18,8.990517616271973
839090,APD,1988-11-21,8.903793334960938
839091,APD,1988-11-22,8.817068099975586
839092,APD,1988-11-23,9.048335075378418
839093,APD,1988-11-25,8.961609840393066
839094,APD,1988-11-28,8.961609840393066
839095,APD,1988-11-29,8.961609840393066
839096,APD,1988-11-30,9.019426345825195
839097,APD,1988-12-01,9.048335075378418
839098,APD,1988-12-02,9.221784591674805
839099,APD,1988-12-05,9.27960205078125
839100,APD,1988-12-06,9.308510780334473
839101,APD,1988-12-07,9.42414379119873
839102,APD,1988-12-08,9.308510780334473
839103,APD,1988-12-09,9.27960205078125
839104,APD,1988-12-12,9.308510780334473
839105,APD,1988-12-13,9.250694274902344
839106,APD,1988-12-14,9.250694274902344
839107,APD,1988-12-15,9.221784591674805
839108,APD,1988-12-16,9.250694274902344
839109,APD,1988-12-19,9.250694274902344
839110,APD,1988-12-20,9.33741855621338
839111,APD,1988-12-21,9.308510780334473
839112,APD,1988-12-22,9.366327285766602
839113,APD,1988-12-23,9.42414379119873
839114,APD,1988-12-27,9.42414379119873
839115,APD,1988-12-28,9.539777755737305
839116,APD,1988-12-29,9.59759521484375
839117,APD,1988-12-30,9.539777755737305
839118,APD,1989-01-03,9.857770919799805
839119,APD,1989-01-04,10.349213600158691
839120,APD,1989-01-05,10.204671859741213
839121,APD,1989-01-06,10.117945671081545
839122,APD,1989-01-09,10.175763130187988
839123,APD,1989-01-10,10.146855354309082
839124,APD,1989-01-11,10.117945671081545
839125,APD,1989-01-12,10.146855354309082
839126,APD,1989-01-13,10.320304870605469
839127,APD,1989-01-16,10.407031059265137
839128,APD,1989-01-17,10.46484661102295
839129,APD,1989-01-18,10.435938835144045
839130,APD,1989-01-19,10.522664070129396
839131,APD,1989-01-20,10.522664070129396
839132,APD,1989-01-23,10.378122329711914
839133,APD,1989-01-24,10.46484661102295
839134,APD,1989-01-25,10.493756294250488
839135,APD,1989-01-26,10.551572799682615
839136,APD,1989-01-27,10.638298034667969
839137,APD,1989-01-30,10.696114540100098
839138,APD,1989-01-31,10.811747550964355
839139,APD,1989-02-01,10.811747550964355
839140,APD,1989-02-02,10.8695650100708
839141,APD,1989-02-03,10.753931999206545
839142,APD,1989-02-06,10.753931999206545
839143,APD,1989-02-07,11.04301643371582
839144,APD,1989-02-08,11.04301643371582
839145,APD,1989-02-09,10.811747550964355
839146,APD,1989-02-10,10.638298034667969
839147,APD,1989-02-13,10.349213600158691
839148,APD,1989-02-14,10.435938835144045
839149,APD,1989-02-15,10.551572799682615
839150,APD,1989-02-16,10.435938835144045
839151,APD,1989-02-17,10.522664070129396
839152,APD,1989-02-21,10.435938835144045
839153,APD,1989-02-22,10.320304870605469
839154,APD,1989-02-23,10.407031059265137
839155,APD,1989-02-24,10.291397094726562
839156,APD,1989-02-27,10.349213600158691
839157,APD,1989-02-28,10.435938835144045
839158,APD,1989-03-01,10.291397094726562
839159,APD,1989-03-02,10.378122329711914
839160,APD,1989-03-03,10.349213600158691
839161,APD,1989-03-06,10.609389305114746
839162,APD,1989-03-07,10.407031059265137
839163,APD,1989-03-08,10.146855354309082
839164,APD,1989-03-09,10.175763130187988
839165,APD,1989-03-10,10.175763130187988
839166,APD,1989-03-13,10.233579635620115
839167,APD,1989-03-14,10.146855354309082
839168,APD,1989-03-15,10.117945671081545
839169,APD,1989-03-16,10.031221389770508
839170,APD,1989-03-17,9.799954414367676
839171,APD,1989-03-20,9.74213695526123
839172,APD,1989-03-21,9.74213695526123
839173,APD,1989-03-22,9.74213695526123
839174,APD,1989-03-23,9.59759521484375
839175,APD,1989-03-27,9.626502990722656
839176,APD,1989-03-28,9.74213695526123
839177,APD,1989-03-29,9.713228225708008
839178,APD,1989-03-30,9.799954414367676
839179,APD,1989-03-31,9.915587425231934
839180,APD,1989-04-03,10.089037895202637
839181,APD,1989-04-04,10.002312660217283
839182,APD,1989-04-05,10.031221389770508
839183,APD,1989-04-06,10.06013011932373
839184,APD,1989-04-07,9.973403930664062
839185,APD,1989-04-10,10.002312660217283
839186,APD,1989-04-11,10.002312660217283
839187,APD,1989-04-12,10.031221389770508
839188,APD,1989-04-13,9.857770919799805
839189,APD,1989-04-14,9.915587425231934
839190,APD,1989-04-17,9.944496154785156
839191,APD,1989-04-18,10.031221389770508
839192,APD,1989-04-19,9.713228225708008
839193,APD,1989-04-20,9.45305347442627
839194,APD,1989-04-21,9.510869979858398
839195,APD,1989-04-24,9.713228225708008
839196,APD,1989-04-25,9.74213695526123
839197,APD,1989-04-26,9.74213695526123
839198,APD,1989-04-27,9.944496154785156
839199,APD,1989-04-28,9.915587425231934
839200,APD,1989-05-01,9.973403930664062
839201,APD,1989-05-02,9.799954414367676
839202,APD,1989-05-03,9.684320449829102
839203,APD,1989-05-04,9.713228225708008
839204,APD,1989-05-05,9.713228225708008
839205,APD,1989-05-08,9.626502990722656
839206,APD,1989-05-09,9.481961250305176
839207,APD,1989-05-10,9.481961250305176
839208,APD,1989-05-11,9.510869979858398
839209,APD,1989-05-12,9.539777755737305
839210,APD,1989-05-15,9.799954414367676
839211,APD,1989-05-16,9.799954414367676
839212,APD,1989-05-17,9.771044731140137
839213,APD,1989-05-18,9.713228225708008
839214,APD,1989-05-19,9.886678695678713
839215,APD,1989-05-22,9.944496154785156
839216,APD,1989-05-23,9.799954414367676
839217,APD,1989-05-24,9.828862190246582
839218,APD,1989-05-25,9.915587425231934
839219,APD,1989-05-26,9.973403930664062
839220,APD,1989-05-30,9.915587425231934
839221,APD,1989-05-31,9.828862190246582
839222,APD,1989-06-01,9.799954414367676
839223,APD,1989-06-02,9.973403930664062
839224,APD,1989-06-05,9.915587425231934
839225,APD,1989-06-06,10.031221389770508
839226,APD,1989-06-07,10.089037895202637
839227,APD,1989-06-08,10.175763130187988
839228,APD,1989-06-09,10.117945671081545
839229,APD,1989-06-12,10.06013011932373
839230,APD,1989-06-13,10.002312660217283
839231,APD,1989-06-14,10.06013011932373
839232,APD,1989-06-15,10.002312660217283
839233,APD,1989-06-16,10.002312660217283
839234,APD,1989-06-19,10.031221389770508
839235,APD,1989-06-20,10.002312660217283
839236,APD,1989-06-21,10.002312660217283
839237,APD,1989-06-22,9.973403930664062
839238,APD,1989-06-23,9.944496154785156
839239,APD,1989-06-26,9.799954414367676
839240,APD,1989-06-27,9.65541172027588
839241,APD,1989-06-28,9.45305347442627
839242,APD,1989-06-29,9.33741855621338
839243,APD,1989-06-30,9.27960205078125
839244,APD,1989-07-03,9.395236015319824
839245,APD,1989-07-05,9.366327285766602
839246,APD,1989-07-06,9.510869979858398
839247,APD,1989-07-07,9.481961250305176
839248,APD,1989-07-10,9.42414379119873
839249,APD,1989-07-11,9.626502990722656
839250,APD,1989-07-12,9.713228225708008
839251,APD,1989-07-13,9.713228225708008
839252,APD,1989-07-14,9.713228225708008
839253,APD,1989-07-17,9.944496154785156
839254,APD,1989-07-18,10.26248836517334
839255,APD,1989-07-19,10.407031059265137
839256,APD,1989-07-20,10.117945671081545
839257,APD,1989-07-21,10.117945671081545
839258,APD,1989-07-24,10.089037895202637
839259,APD,1989-07-25,10.117945671081545
839260,APD,1989-07-26,10.233579635620115
839261,APD,1989-07-27,10.378122329711914
839262,APD,1989-07-28,10.349213600158691
839263,APD,1989-07-31,10.46484661102295
839264,APD,1989-08-01,10.46484661102295
839265,APD,1989-08-02,10.522664070129396
839266,APD,1989-08-03,10.638298034667969
839267,APD,1989-08-04,10.551572799682615
839268,APD,1989-08-07,11.129740715026855
839269,APD,1989-08-08,11.10083293914795
839270,APD,1989-08-09,11.01410675048828
839271,APD,1989-08-10,10.985198974609377
839272,APD,1989-08-11,10.840657234191896
839273,APD,1989-08-14,10.667205810546877
839274,APD,1989-08-15,10.753931999206545
839275,APD,1989-08-16,10.8695650100708
839276,APD,1989-08-17,10.8695650100708
839277,APD,1989-08-18,11.071924209594728
839278,APD,1989-08-21,10.898473739624023
839279,APD,1989-08-22,10.811747550964355
839280,APD,1989-08-23,10.8695650100708
839281,APD,1989-08-24,11.071924209594728
839282,APD,1989-08-25,11.01410675048828
839283,APD,1989-08-28,11.10083293914795
839284,APD,1989-08-29,11.01410675048828
839285,APD,1989-08-30,11.071924209594728
839286,APD,1989-08-31,11.129740715026855
839287,APD,1989-09-01,11.158649444580078
839288,APD,1989-09-05,11.04301643371582
839289,APD,1989-09-06,10.840657234191896
839290,APD,1989-09-07,10.956290245056152
839291,APD,1989-09-08,10.811747550964355
839292,APD,1989-09-11,10.811747550964355
839293,APD,1989-09-12,10.898473739624023
839294,APD,1989-09-13,10.696114540100098
839295,APD,1989-09-14,10.46484661102295
839296,APD,1989-09-15,10.72502326965332
839297,APD,1989-09-18,10.956290245056152
839298,APD,1989-09-19,10.840657234191896
839299,APD,1989-09-20,10.8695650100708
839300,APD,1989-09-21,10.840657234191896
839301,APD,1989-09-22,10.840657234191896
839302,APD,1989-09-25,10.638298034667969
839303,APD,1989-09-26,10.72502326965332
839304,APD,1989-09-27,10.580480575561523
839305,APD,1989-09-28,10.638298034667969
839306,APD,1989-09-29,10.580480575561523
839307,APD,1989-10-02,10.522664070129396
839308,APD,1989-10-03,10.667205810546877
839309,APD,1989-10-04,10.696114540100098
839310,APD,1989-10-05,10.78283977508545
839311,APD,1989-10-06,10.811747550964355
839312,APD,1989-10-09,10.8695650100708
839313,APD,1989-10-10,10.927382469177246
839314,APD,1989-10-11,10.840657234191896
839315,APD,1989-10-12,10.840657234191896
839316,APD,1989-10-13,10.551572799682615
839317,APD,1989-10-16,10.378122329711914
839318,APD,1989-10-17,10.378122329711914
839319,APD,1989-10-18,10.349213600158691
839320,APD,1989-10-19,10.696114540100098
839321,APD,1989-10-20,10.696114540100098
839322,APD,1989-10-23,10.78283977508545
839323,APD,1989-10-24,10.72502326965332
839324,APD,1989-10-25,10.580480575561523
839325,APD,1989-10-26,10.378122329711914
839326,APD,1989-10-27,10.175763130187988
839327,APD,1989-10-30,10.175763130187988
839328,APD,1989-10-31,10.175763130187988
839329,APD,1989-11-01,10.291397094726562
839330,APD,1989-11-02,10.26248836517334
839331,APD,1989-11-03,10.175763130187988
839332,APD,1989-11-06,10.117945671081545
839333,APD,1989-11-07,10.089037895202637
839334,APD,1989-11-08,10.146855354309082
839335,APD,1989-11-09,10.117945671081545
839336,APD,1989-11-10,10.146855354309082
839337,APD,1989-11-13,10.204671859741213
839338,APD,1989-11-14,10.117945671081545
839339,APD,1989-11-15,10.291397094726562
839340,APD,1989-11-16,10.435938835144045
839341,APD,1989-11-17,10.435938835144045
839342,APD,1989-11-20,10.493756294250488
839343,APD,1989-11-21,10.378122329711914
839344,APD,1989-11-22,10.320304870605469
839345,APD,1989-11-24,10.349213600158691
839346,APD,1989-11-27,10.349213600158691
839347,APD,1989-11-28,10.407031059265137
839348,APD,1989-11-29,10.407031059265137
839349,APD,1989-11-30,10.493756294250488
839350,APD,1989-12-01,10.522664070129396
839351,APD,1989-12-04,10.580480575561523
839352,APD,1989-12-05,10.696114540100098
839353,APD,1989-12-06,10.667205810546877
839354,APD,1989-12-07,10.667205810546877
839355,APD,1989-12-08,10.609389305114746
839356,APD,1989-12-11,10.638298034667969
839357,APD,1989-12-12,10.667205810546877
839358,APD,1989-12-13,10.696114540100098
839359,APD,1989-12-14,10.753931999206545
839360,APD,1989-12-15,10.609389305114746
839361,APD,1989-12-18,10.522664070129396
839362,APD,1989-12-19,10.522664070129396
839363,APD,1989-12-20,10.407031059265137
839364,APD,1989-12-21,10.78283977508545
839365,APD,1989-12-22,10.753931999206545
839366,APD,1989-12-26,10.811747550964355
839367,APD,1989-12-27,10.8695650100708
839368,APD,1989-12-28,11.129740715026855
839369,APD,1989-12-29,11.10083293914795
839370,APD,1990-01-02,11.447733879089355
839371,APD,1990-01-03,11.447733879089355
839372,APD,1990-01-04,11.30319118499756
839373,APD,1990-01-05,11.447733879089355
839374,APD,1990-01-08,11.563366889953612
839375,APD,1990-01-09,11.447733879089355
839376,APD,1990-01-10,11.447733879089355
839377,APD,1990-01-11,11.563366889953612
839378,APD,1990-01-12,11.24537467956543
839379,APD,1990-01-15,11.04301643371582
839380,APD,1990-01-16,11.216465950012209
839381,APD,1990-01-17,11.10083293914795
839382,APD,1990-01-18,10.956290245056152
839383,APD,1990-01-19,10.753931999206545
839384,APD,1990-01-22,10.78283977508545
839385,APD,1990-01-23,10.927382469177246
839386,APD,1990-01-24,10.753931999206545
839387,APD,1990-01-25,10.72502326965332
839388,APD,1990-01-26,10.840657234191896
839389,APD,1990-01-29,10.8695650100708
839390,APD,1990-01-30,10.753931999206545
839391,APD,1990-01-31,10.78283977508545
839392,APD,1990-02-01,10.78283977508545
839393,APD,1990-02-02,10.78283977508545
839394,APD,1990-02-05,10.696114540100098
839395,APD,1990-02-06,10.580480575561523
839396,APD,1990-02-07,10.638298034667969
839397,APD,1990-02-08,10.407031059265137
839398,APD,1990-02-09,10.609389305114746
839399,APD,1990-02-12,10.551572799682615
839400,APD,1990-02-13,10.493756294250488
839401,APD,1990-02-14,10.407031059265137
839402,APD,1990-02-15,10.435938835144045
839403,APD,1990-02-16,10.435938835144045
839404,APD,1990-02-20,10.26248836517334
839405,APD,1990-02-21,10.349213600158691
839406,APD,1990-02-22,10.378122329711914
839407,APD,1990-02-23,10.26248836517334
839408,APD,1990-02-26,10.320304870605469
839409,APD,1990-02-27,10.320304870605469
839410,APD,1990-02-28,10.46484661102295
839411,APD,1990-03-01,10.551572799682615
839412,APD,1990-03-02,10.753931999206545
839413,APD,1990-03-05,10.753931999206545
839414,APD,1990-03-06,11.071924209594728
839415,APD,1990-03-07,11.216465950012209
839416,APD,1990-03-08,11.447733879089355
839417,APD,1990-03-09,11.62118434906006
839418,APD,1990-03-12,11.65009307861328
839419,APD,1990-03-13,11.505550384521484
839420,APD,1990-03-14,11.476641654968262
839421,APD,1990-03-15,11.418825149536133
839422,APD,1990-03-16,11.361007690429688
839423,APD,1990-03-19,11.389917373657228
839424,APD,1990-03-20,11.274283409118652
839425,APD,1990-03-21,11.24537467956543
839426,APD,1990-03-22,11.1875581741333
839427,APD,1990-03-23,11.389917373657228
839428,APD,1990-03-26,11.707908630371094
839429,APD,1990-03-27,11.968085289001465
839430,APD,1990-03-28,12.170443534851074
839431,APD,1990-03-29,12.141535758972168
839432,APD,1990-03-30,12.08371925354004
839433,APD,1990-04-02,11.85245132446289
839434,APD,1990-04-03,11.939176559448242
839435,APD,1990-04-04,11.794634819030762
839436,APD,1990-04-05,11.76572608947754
839437,APD,1990-04-06,11.736818313598633
839438,APD,1990-04-09,11.85245132446289
839439,APD,1990-04-10,11.91026782989502
839440,APD,1990-04-11,11.91026782989502
839441,APD,1990-04-12,11.85245132446289
839442,APD,1990-04-16,11.794634819030762
839443,APD,1990-04-17,11.794634819030762
839444,APD,1990-04-18,11.679000854492188
839445,APD,1990-04-19,11.62118434906006
839446,APD,1990-04-20,11.65009307861328
839447,APD,1990-04-23,11.534459114074709
839448,APD,1990-04-24,11.563366889953612
839449,APD,1990-04-25,11.91026782989502
839450,APD,1990-04-26,11.881360054016112
839451,APD,1990-04-27,11.881360054016112
839452,APD,1990-04-30,11.939176559448242
839453,APD,1990-05-01,12.025901794433594
839454,APD,1990-05-02,12.257168769836426
839455,APD,1990-05-03,12.488436698913574
839456,APD,1990-05-04,12.575161933898926
839457,APD,1990-05-07,12.517345428466797
839458,APD,1990-05-08,12.546253204345703
839459,APD,1990-05-09,12.459527969360352
839460,APD,1990-05-10,12.372802734375
839461,APD,1990-05-11,12.430620193481444
839462,APD,1990-05-14,12.488436698913574
839463,APD,1990-05-15,12.604069709777832
839464,APD,1990-05-16,12.6907958984375
839465,APD,1990-05-17,12.719703674316406
839466,APD,1990-05-18,12.6907958984375
839467,APD,1990-05-21,12.83533763885498
839468,APD,1990-05-22,12.777521133422852
839469,APD,1990-05-23,12.748612403869627
839470,APD,1990-05-24,12.719703674316406
839471,APD,1990-05-25,12.6907958984375
839472,APD,1990-05-29,12.806428909301758
839473,APD,1990-05-30,12.979880332946776
839474,APD,1990-05-31,13.124422073364258
839475,APD,1990-06-01,13.008788108825684
839476,APD,1990-06-04,13.182238578796388
839477,APD,1990-06-05,13.182238578796388
839478,APD,1990-06-06,13.153329849243164
839479,APD,1990-06-07,12.950970649719238
839480,APD,1990-06-08,12.89315414428711
839481,APD,1990-06-11,12.806428909301758
839482,APD,1990-06-12,12.89315414428711
839483,APD,1990-06-13,13.095513343811035
839484,APD,1990-06-14,13.095513343811035
839485,APD,1990-06-15,13.124422073364258
839486,APD,1990-06-18,12.979880332946776
839487,APD,1990-06-19,12.922062873840332
839488,APD,1990-06-20,12.950970649719238
839489,APD,1990-06-21,13.095513343811035
839490,APD,1990-06-22,12.777521133422852
839491,APD,1990-06-25,12.6907958984375
839492,APD,1990-06-26,12.777521133422852
839493,APD,1990-06-27,12.864246368408203
839494,APD,1990-06-28,12.979880332946776
839495,APD,1990-06-29,13.066604614257812
839496,APD,1990-07-02,13.008788108825684
839497,APD,1990-07-03,13.124422073364258
839498,APD,1990-07-05,13.095513343811035
839499,APD,1990-07-06,13.297871589660645
839500,APD,1990-07-09,13.384597778320312
839501,APD,1990-07-10,13.326781272888184
839502,APD,1990-07-11,13.50023078918457
839503,APD,1990-07-12,13.81822395324707
839504,APD,1990-07-13,13.991674423217772
839505,APD,1990-07-16,13.876041412353516
839506,APD,1990-07-17,13.789315223693848
839507,APD,1990-07-18,13.558048248291016
839508,APD,1990-07-19,13.326781272888184
839509,APD,1990-07-20,13.326781272888184
839510,APD,1990-07-23,12.950970649719238
839511,APD,1990-07-24,12.661887168884276
839512,APD,1990-07-25,12.546253204345703
839513,APD,1990-07-26,12.748612403869627
839514,APD,1990-07-27,12.748612403869627
839515,APD,1990-07-30,12.719703674316406
839516,APD,1990-07-31,12.575161933898926
839517,APD,1990-08-01,12.719703674316406
839518,APD,1990-08-02,12.430620193481444
839519,APD,1990-08-03,12.025901794433594
839520,APD,1990-08-06,11.505550384521484
839521,APD,1990-08-07,11.389917373657228
839522,APD,1990-08-08,11.447733879089355
839523,APD,1990-08-09,11.30319118499756
839524,APD,1990-08-10,11.04301643371582
839525,APD,1990-08-13,11.01410675048828
839526,APD,1990-08-14,11.158649444580078
839527,APD,1990-08-15,11.24537467956543
839528,APD,1990-08-16,11.129740715026855
839529,APD,1990-08-17,10.840657234191896
839530,APD,1990-08-20,10.956290245056152
839531,APD,1990-08-21,10.667205810546877
839532,APD,1990-08-22,10.522664070129396
839533,APD,1990-08-23,9.944496154785156
839534,APD,1990-08-24,10.320304870605469
839535,APD,1990-08-27,10.696114540100098
839536,APD,1990-08-28,10.609389305114746
839537,APD,1990-08-29,10.522664070129396
839538,APD,1990-08-30,10.46484661102295
839539,APD,1990-08-31,10.46484661102295
839540,APD,1990-09-04,10.435938835144045
839541,APD,1990-09-05,10.46484661102295
839542,APD,1990-09-06,10.378122329711914
839543,APD,1990-09-07,10.522664070129396
839544,APD,1990-09-10,10.493756294250488
839545,APD,1990-09-11,10.407031059265137
839546,APD,1990-09-12,10.435938835144045
839547,APD,1990-09-13,10.378122329711914
839548,APD,1990-09-14,10.291397094726562
839549,APD,1990-09-17,10.320304870605469
839550,APD,1990-09-18,10.26248836517334
839551,APD,1990-09-19,10.320304870605469
839552,APD,1990-09-20,10.26248836517334
839553,APD,1990-09-21,10.378122329711914
839554,APD,1990-09-24,10.26248836517334
839555,APD,1990-09-25,10.291397094726562
839556,APD,1990-09-26,10.349213600158691
839557,APD,1990-09-27,10.146855354309082
839558,APD,1990-09-28,10.378122329711914
839559,APD,1990-10-01,10.840657234191896
839560,APD,1990-10-02,10.985198974609377
839561,APD,1990-10-03,10.898473739624023
839562,APD,1990-10-04,11.10083293914795
839563,APD,1990-10-05,11.129740715026855
839564,APD,1990-10-08,10.956290245056152
839565,APD,1990-10-09,10.638298034667969
839566,APD,1990-10-10,10.407031059265137
839567,APD,1990-10-11,9.973403930664062
839568,APD,1990-10-12,10.117945671081545
839569,APD,1990-10-15,10.320304870605469
839570,APD,1990-10-16,10.407031059265137
839571,APD,1990-10-17,10.378122329711914
839572,APD,1990-10-18,10.8695650100708
839573,APD,1990-10-19,10.985198974609377
839574,APD,1990-10-22,10.956290245056152
839575,APD,1990-10-23,11.1875581741333
839576,APD,1990-10-24,11.33209991455078
839577,APD,1990-10-25,11.389917373657228
839578,APD,1990-10-26,11.33209991455078
839579,APD,1990-10-29,11.10083293914795
839580,APD,1990-10-30,11.129740715026855
839581,APD,1990-10-31,11.1875581741333
839582,APD,1990-11-01,11.534459114074709
839583,APD,1990-11-02,11.563366889953612
839584,APD,1990-11-05,11.476641654968262
839585,APD,1990-11-06,11.33209991455078
839586,APD,1990-11-07,11.10083293914795
839587,APD,1990-11-08,11.1875581741333
839588,APD,1990-11-09,11.389917373657228
839589,APD,1990-11-12,11.76572608947754
839590,APD,1990-11-13,11.736818313598633
839591,APD,1990-11-14,11.939176559448242
839592,APD,1990-11-15,12.025901794433594
839593,APD,1990-11-16,11.968085289001465
839594,APD,1990-11-19,11.823542594909668
839595,APD,1990-11-20,11.679000854492188
839596,APD,1990-11-21,11.505550384521484
839597,APD,1990-11-23,11.505550384521484
839598,APD,1990-11-26,11.679000854492188
839599,APD,1990-11-27,11.996994018554688
839600,APD,1990-11-28,12.112627029418944
839601,APD,1990-11-29,12.141535758972168
839602,APD,1990-11-30,12.401711463928224
839603,APD,1990-12-03,12.632979393005373
839604,APD,1990-12-04,12.575161933898926
839605,APD,1990-12-05,12.661887168884276
839606,APD,1990-12-06,12.459527969360352
839607,APD,1990-12-07,12.575161933898926
839608,APD,1990-12-10,12.575161933898926
839609,APD,1990-12-11,12.575161933898926
839610,APD,1990-12-12,12.604069709777832
839611,APD,1990-12-13,12.546253204345703
839612,APD,1990-12-14,12.372802734375
839613,APD,1990-12-17,12.314986228942873
839614,APD,1990-12-18,12.372802734375
839615,APD,1990-12-19,12.604069709777832
839616,APD,1990-12-20,12.604069709777832
839617,APD,1990-12-21,12.777521133422852
839618,APD,1990-12-24,12.83533763885498
839619,APD,1990-12-26,12.922062873840332
839620,APD,1990-12-27,13.095513343811035
839621,APD,1990-12-28,12.806428909301758
839622,APD,1990-12-31,12.661887168884276
839623,APD,1991-01-02,12.632979393005373
839624,APD,1991-01-03,12.459527969360352
839625,APD,1991-01-04,12.199352264404297
839626,APD,1991-01-07,12.112627029418944
839627,APD,1991-01-08,12.0548095703125
839628,APD,1991-01-09,11.881360054016112
839629,APD,1991-01-10,12.199352264404297
839630,APD,1991-01-11,12.401711463928224
839631,APD,1991-01-14,12.343894958496094
839632,APD,1991-01-15,12.517345428466797
839633,APD,1991-01-16,12.488436698913574
839634,APD,1991-01-17,13.297871589660645
839635,APD,1991-01-18,13.471323013305664
839636,APD,1991-01-21,13.268963813781738
839637,APD,1991-01-22,13.153329849243164
839638,APD,1991-01-23,13.153329849243164
839639,APD,1991-01-24,13.847131729125977
839640,APD,1991-01-25,13.67368221282959
839641,APD,1991-01-28,13.67368221282959
839642,APD,1991-01-29,13.615864753723145
839643,APD,1991-01-30,13.558048248291016
839644,APD,1991-01-31,13.64477252960205
839645,APD,1991-02-01,13.586956977844238
839646,APD,1991-02-04,13.558048248291016
839647,APD,1991-02-05,13.76040744781494
839648,APD,1991-02-06,13.81822395324707
839649,APD,1991-02-07,13.81822395324707
839650,APD,1991-02-08,13.52914047241211
839651,APD,1991-02-11,13.933857917785645
839652,APD,1991-02-12,14.049490928649902
839653,APD,1991-02-13,13.904949188232422
839654,APD,1991-02-14,13.73149871826172
839655,APD,1991-02-15,13.904949188232422
839656,APD,1991-02-19,13.876041412353516
839657,APD,1991-02-20,13.789315223693848
839658,APD,1991-02-21,13.847131729125977
839659,APD,1991-02-22,13.847131729125977
839660,APD,1991-02-25,14.48311710357666
839661,APD,1991-02-26,14.309666633605955
839662,APD,1991-02-27,14.512025833129885
839663,APD,1991-02-28,14.858926773071287
839664,APD,1991-03-01,14.772201538085938
839665,APD,1991-03-04,14.916744232177734
839666,APD,1991-03-05,15.40818691253662
839667,APD,1991-03-06,15.812905311584473
839668,APD,1991-03-07,15.812905311584473
839669,APD,1991-03-08,15.697271347045898
839670,APD,1991-03-11,15.552728652954102
839671,APD,1991-03-12,15.205827713012695
839672,APD,1991-03-13,14.916744232177734
839673,APD,1991-03-14,14.974560737609863
839674,APD,1991-03-15,14.743292808532717
839675,APD,1991-03-18,14.48311710357666
839676,APD,1991-03-19,14.33857536315918
839677,APD,1991-03-20,14.33857536315918
839678,APD,1991-03-21,14.165124893188477
839679,APD,1991-03-22,14.251850128173828
839680,APD,1991-03-25,14.627659797668455
839681,APD,1991-03-26,15.40818691253662
839682,APD,1991-03-27,15.668362617492676
839683,APD,1991-03-28,15.668362617492676
839684,APD,1991-04-01,15.437094688415527
839685,APD,1991-04-02,15.697271347045898
839686,APD,1991-04-03,15.84181308746338
839687,APD,1991-04-04,16.044172286987305
839688,APD,1991-04-05,15.726179122924805
839689,APD,1991-04-08,15.697271347045898
839690,APD,1991-04-09,15.40818691253662
839691,APD,1991-04-10,15.176919937133787
839692,APD,1991-04-11,15.148011207580566
839693,APD,1991-04-12,15.234736442565918
839694,APD,1991-04-15,15.234736442565918
839695,APD,1991-04-16,15.350370407104492
839696,APD,1991-04-17,15.26364517211914
839697,APD,1991-04-18,15.09019374847412
839698,APD,1991-04-19,15.494912147521973
839699,APD,1991-04-22,15.11910343170166
839700,APD,1991-04-23,14.772201538085938
839701,APD,1991-04-24,14.743292808532717
839702,APD,1991-04-25,14.540933609008787
839703,APD,1991-04-26,14.454209327697754
839704,APD,1991-04-29,14.251850128173828
839705,APD,1991-04-30,14.425300598144531
839706,APD,1991-05-01,14.569843292236328
839707,APD,1991-05-02,14.858926773071287
839708,APD,1991-05-03,14.80111026763916
839709,APD,1991-05-06,14.569843292236328
839710,APD,1991-05-07,14.569843292236328
839711,APD,1991-05-08,15.003469467163086
839712,APD,1991-05-09,15.494912147521973
839713,APD,1991-05-10,15.205827713012695
839714,APD,1991-05-13,15.234736442565918
839715,APD,1991-05-14,15.09019374847412
839716,APD,1991-05-15,15.32146167755127
839717,APD,1991-05-16,15.466004371643066
839718,APD,1991-05-17,15.148011207580566
839719,APD,1991-05-20,15.292552947998049
839720,APD,1991-05-21,15.292552947998049
839721,APD,1991-05-22,15.494912147521973
839722,APD,1991-05-23,15.379278182983398
839723,APD,1991-05-24,15.726179122924805
839724,APD,1991-05-28,15.870721817016602
839725,APD,1991-05-29,15.92853832244873
839726,APD,1991-05-30,16.30434799194336
839727,APD,1991-05-31,16.39107322692871
839728,APD,1991-06-03,16.82469940185547
839729,APD,1991-06-04,16.91142463684082
839730,APD,1991-06-05,17.055967330932617
839731,APD,1991-06-06,16.853607177734375
839732,APD,1991-06-07,16.535615921020508
839733,APD,1991-06-10,16.50670623779297
839734,APD,1991-06-11,16.39107322692871
839735,APD,1991-06-12,15.957447052001951
839736,APD,1991-06-13,16.18871307373047
839737,APD,1991-06-14,16.18871307373047
839738,APD,1991-06-17,16.07308006286621
839739,APD,1991-06-18,15.92853832244873
839740,APD,1991-06-19,16.10198974609375
839741,APD,1991-06-20,16.246530532836914
839742,APD,1991-06-21,16.159805297851562
839743,APD,1991-06-24,15.957447052001951
839744,APD,1991-06-25,15.84181308746338
839745,APD,1991-06-26,15.639453887939451
839746,APD,1991-06-27,15.870721817016602
839747,APD,1991-06-28,15.581637382507324
839748,APD,1991-07-01,16.18871307373047
839749,APD,1991-07-02,16.130897521972656
839750,APD,1991-07-03,15.870721817016602
839751,APD,1991-07-05,15.92853832244873
839752,APD,1991-07-08,15.783995628356934
839753,APD,1991-07-09,15.697271347045898
839754,APD,1991-07-10,15.523820877075195
839755,APD,1991-07-11,15.379278182983398
839756,APD,1991-07-12,15.466004371643066
839757,APD,1991-07-15,15.40818691253662
839758,APD,1991-07-16,15.437094688415527
839759,APD,1991-07-17,15.379278182983398
839760,APD,1991-07-18,15.552728652954102
839761,APD,1991-07-19,15.32146167755127
839762,APD,1991-07-22,14.830018997192385
839763,APD,1991-07-23,14.48311710357666
839764,APD,1991-07-24,14.222942352294922
839765,APD,1991-07-25,14.309666633605955
839766,APD,1991-07-26,14.569843292236328
839767,APD,1991-07-29,15.09019374847412
839768,APD,1991-07-30,15.494912147521973
839769,APD,1991-07-31,15.466004371643066
839770,APD,1991-08-01,15.466004371643066
839771,APD,1991-08-02,15.40818691253662
839772,APD,1991-08-05,15.032377243041992
839773,APD,1991-08-06,15.292552947998049
839774,APD,1991-08-07,15.379278182983398
839775,APD,1991-08-08,15.523820877075195
839776,APD,1991-08-09,15.350370407104492
839777,APD,1991-08-12,15.32146167755127
839778,APD,1991-08-13,14.94565200805664
839779,APD,1991-08-14,15.061285972595217
839780,APD,1991-08-15,15.032377243041992
839781,APD,1991-08-16,15.032377243041992
839782,APD,1991-08-19,14.627659797668455
839783,APD,1991-08-20,14.887834548950195
839784,APD,1991-08-21,15.205827713012695
839785,APD,1991-08-22,15.610546112060549
839786,APD,1991-08-23,15.98635482788086
839787,APD,1991-08-26,16.07308006286621
839788,APD,1991-08-27,16.0152645111084
839789,APD,1991-08-28,15.899629592895508
839790,APD,1991-08-29,15.899629592895508
839791,APD,1991-08-30,15.899629592895508
839792,APD,1991-09-03,15.494912147521973
839793,APD,1991-09-04,15.466004371643066
839794,APD,1991-09-05,15.668362617492676
839795,APD,1991-09-06,15.639453887939451
839796,APD,1991-09-09,15.552728652954102
839797,APD,1991-09-10,15.437094688415527
839798,APD,1991-09-11,15.581637382507324
839799,APD,1991-09-12,15.552728652954102
839800,APD,1991-09-13,15.523820877075195
839801,APD,1991-09-16,15.494912147521973
839802,APD,1991-09-17,15.234736442565918
839803,APD,1991-09-18,15.148011207580566
839804,APD,1991-09-19,15.148011207580566
839805,APD,1991-09-20,15.061285972595217
839806,APD,1991-09-23,14.974560737609863
839807,APD,1991-09-24,14.916744232177734
839808,APD,1991-09-25,14.685476303100586
839809,APD,1991-09-26,15.205827713012695
839810,APD,1991-09-27,15.32146167755127
839811,APD,1991-09-30,15.523820877075195
839812,APD,1991-10-01,15.755087852478027
839813,APD,1991-10-02,15.350370407104492
839814,APD,1991-10-03,15.437094688415527
839815,APD,1991-10-04,15.494912147521973
839816,APD,1991-10-07,15.437094688415527
839817,APD,1991-10-08,15.176919937133787
839818,APD,1991-10-09,15.379278182983398
839819,APD,1991-10-10,15.610546112060549
839820,APD,1991-10-11,15.755087852478027
839821,APD,1991-10-14,16.07308006286621
839822,APD,1991-10-15,16.27543830871582
839823,APD,1991-10-16,16.651248931884766
839824,APD,1991-10-17,16.535615921020508
839825,APD,1991-10-18,16.651248931884766
839826,APD,1991-10-21,16.535615921020508
839827,APD,1991-10-22,16.217622756958008
839828,APD,1991-10-23,16.18871307373047
839829,APD,1991-10-24,16.07308006286621
839830,APD,1991-10-25,15.668362617492676
839831,APD,1991-10-28,15.697271347045898
839832,APD,1991-10-29,15.899629592895508
839833,APD,1991-10-30,15.98635482788086
839834,APD,1991-10-31,15.870721817016602
839835,APD,1991-11-01,15.957447052001951
839836,APD,1991-11-04,15.899629592895508
839837,APD,1991-11-05,15.697271347045898
839838,APD,1991-11-06,15.523820877075195
839839,APD,1991-11-07,15.783995628356934
839840,APD,1991-11-08,15.755087852478027
839841,APD,1991-11-11,16.10198974609375
839842,APD,1991-11-12,16.651248931884766
839843,APD,1991-11-13,16.651248931884766
839844,APD,1991-11-14,16.564523696899414
839845,APD,1991-11-15,15.84181308746338
839846,APD,1991-11-18,15.610546112060549
839847,APD,1991-11-19,15.40818691253662
839848,APD,1991-11-20,15.639453887939451
839849,APD,1991-11-21,15.523820877075195
839850,APD,1991-11-22,15.40818691253662
839851,APD,1991-11-25,15.032377243041992
839852,APD,1991-11-26,15.003469467163086
839853,APD,1991-11-27,15.003469467163086
839854,APD,1991-11-29,15.003469467163086
839855,APD,1991-12-02,15.494912147521973
839856,APD,1991-12-03,15.899629592895508
839857,APD,1991-12-04,15.812905311584473
839858,APD,1991-12-05,15.697271347045898
839859,APD,1991-12-06,15.639453887939451
839860,APD,1991-12-09,15.957447052001951
839861,APD,1991-12-10,16.10198974609375
839862,APD,1991-12-11,15.84181308746338
839863,APD,1991-12-12,15.610546112060549
839864,APD,1991-12-13,15.581637382507324
839865,APD,1991-12-16,15.726179122924805
839866,APD,1991-12-17,15.668362617492676
839867,APD,1991-12-18,15.466004371643066
839868,APD,1991-12-19,15.11910343170166
839869,APD,1991-12-20,15.40818691253662
839870,APD,1991-12-23,15.870721817016602
839871,APD,1991-12-24,16.217622756958008
839872,APD,1991-12-26,16.535615921020508
839873,APD,1991-12-27,16.130897521972656
839874,APD,1991-12-30,16.564523696899414
839875,APD,1991-12-31,17.084875106811523
839876,APD,1992-01-02,17.084875106811523
839877,APD,1992-01-03,17.894311904907227
839878,APD,1992-01-06,17.605226516723633
839879,APD,1992-01-07,17.605226516723633
839880,APD,1992-01-08,18.212303161621094
839881,APD,1992-01-09,18.67483711242676
839882,APD,1992-01-10,18.617021560668945
839883,APD,1992-01-13,18.3857536315918
839884,APD,1992-01-14,18.35684585571289
839885,APD,1992-01-15,18.32793617248535
839886,APD,1992-01-16,18.501388549804688
839887,APD,1992-01-17,18.501388549804688
839888,APD,1992-01-20,18.3857536315918
839889,APD,1992-01-21,18.35684585571289
839890,APD,1992-01-22,18.67483711242676
839891,APD,1992-01-23,19.13737297058105
839892,APD,1992-01-24,18.703746795654297
839893,APD,1992-01-27,18.501388549804688
839894,APD,1992-01-28,18.617021560668945
839895,APD,1992-01-29,18.414661407470703
839896,APD,1992-01-30,18.32793617248535
839897,APD,1992-01-31,18.299028396606445
839898,APD,1992-02-03,18.27012062072754
839899,APD,1992-02-04,18.27012062072754
839900,APD,1992-02-05,18.27012062072754
839901,APD,1992-02-06,18.09667015075684
839902,APD,1992-02-07,18.03885269165039
839903,APD,1992-02-10,18.067760467529297
839904,APD,1992-02-11,18.067760467529297
839905,APD,1992-02-12,18.5592041015625
839906,APD,1992-02-13,18.819379806518555
839907,APD,1992-02-14,19.253005981445312
839908,APD,1992-02-18,19.10846328735352
839909,APD,1992-02-19,19.368640899658203
839910,APD,1992-02-20,20.062442779541016
839911,APD,1992-02-21,19.68663215637207
839912,APD,1992-02-24,19.513181686401367
839913,APD,1992-02-25,19.657724380493164
839914,APD,1992-02-26,19.628816604614254
839915,APD,1992-02-27,19.71554183959961
839916,APD,1992-02-28,19.773357391357425
839917,APD,1992-03-02,19.860082626342773
839918,APD,1992-03-03,20.00462532043457
839919,APD,1992-03-04,20.00462532043457
839920,APD,1992-03-05,19.91790008544922
839921,APD,1992-03-06,19.802265167236328
839922,APD,1992-03-09,19.831174850463867
839923,APD,1992-03-10,19.71554183959961
839924,APD,1992-03-11,19.888992309570312
839925,APD,1992-03-12,19.59990692138672
839926,APD,1992-03-13,19.657724380493164
839927,APD,1992-03-16,19.48427391052246
839928,APD,1992-03-17,19.71554183959961
839929,APD,1992-03-18,19.71554183959961
839930,APD,1992-03-19,20.52497673034668
839931,APD,1992-03-20,20.698427200317383
839932,APD,1992-03-23,20.92969512939453
839933,APD,1992-03-24,21.160961151123047
839934,APD,1992-03-25,20.582794189453125
839935,APD,1992-03-26,20.52497673034668
839936,APD,1992-03-27,19.888992309570312
839937,APD,1992-03-30,19.59990692138672
839938,APD,1992-03-31,19.59990692138672
839939,APD,1992-04-01,19.657724380493164
839940,APD,1992-04-02,19.542091369628903
839941,APD,1992-04-03,19.368640899658203
839942,APD,1992-04-06,19.71554183959961
839943,APD,1992-04-07,19.368640899658203
839944,APD,1992-04-08,18.906105041503903
839945,APD,1992-04-09,19.13737297058105
839946,APD,1992-04-10,20.178075790405277
839947,APD,1992-04-13,20.582794189453125
839948,APD,1992-04-14,20.92969512939453
839949,APD,1992-04-15,21.45004653930664
839950,APD,1992-04-16,21.507862091064453
839951,APD,1992-04-20,22.89546775817871
839952,APD,1992-04-21,21.97039794921875
839953,APD,1992-04-22,22.143848419189453
839954,APD,1992-04-23,21.68131446838379
839955,APD,1992-04-24,21.45004653930664
839956,APD,1992-04-27,21.623497009277344
839957,APD,1992-04-28,21.85476493835449
839958,APD,1992-04-29,21.796947479248047
839959,APD,1992-04-30,21.68131446838379
839960,APD,1992-05-01,21.68131446838379
839961,APD,1992-05-04,22.086030960083008
839962,APD,1992-05-05,21.912580490112305
839963,APD,1992-05-06,22.2016658782959
839964,APD,1992-05-07,21.97039794921875
839965,APD,1992-05-08,21.85476493835449
839966,APD,1992-05-11,21.796947479248047
839967,APD,1992-05-12,21.97039794921875
839968,APD,1992-05-13,22.49074935913086
839969,APD,1992-05-14,22.086030960083008
839970,APD,1992-05-15,21.85476493835449
839971,APD,1992-05-18,21.5656795501709
839972,APD,1992-05-19,21.85476493835449
839973,APD,1992-05-20,21.912580490112305
839974,APD,1992-05-21,21.85476493835449
839975,APD,1992-05-22,21.7391300201416
839976,APD,1992-05-26,21.21877861022949
839977,APD,1992-05-27,20.756244659423828
839978,APD,1992-05-28,21.276596069335938
839979,APD,1992-05-29,21.796947479248047
839980,APD,1992-06-01,21.45004653930664
839981,APD,1992-06-02,21.276596069335938
839982,APD,1992-06-03,21.334413528442383
839983,APD,1992-06-04,20.756244659423828
839984,APD,1992-06-05,21.103145599365234
839985,APD,1992-06-08,21.04532814025879
839986,APD,1992-06-09,20.64061164855957
839987,APD,1992-06-10,20.062442779541016
839988,APD,1992-06-11,20.120258331298828
839989,APD,1992-06-12,21.103145599365234
839990,APD,1992-06-15,21.04532814025879
839991,APD,1992-06-16,20.756244659423828
839992,APD,1992-06-17,20.351526260375977
839993,APD,1992-06-18,19.657724380493164
839994,APD,1992-06-19,19.657724380493164
839995,APD,1992-06-22,19.426456451416016
839996,APD,1992-06-23,19.253005981445312
839997,APD,1992-06-24,19.021738052368164
839998,APD,1992-06-25,19.888992309570312
839999,APD,1992-06-26,19.657724380493164
840000,APD,1992-06-29,19.71554183959961
840001,APD,1992-06-30,19.657724380493164
840002,APD,1992-07-01,20.120258331298828
840003,APD,1992-07-02,19.657724380493164
840004,APD,1992-07-06,20.00462532043457
840005,APD,1992-07-07,19.1951904296875
840006,APD,1992-07-08,18.906105041503903
840007,APD,1992-07-09,19.542091369628903
840008,APD,1992-07-10,19.542091369628903
840009,APD,1992-07-13,19.368640899658203
840010,APD,1992-07-14,19.368640899658203
840011,APD,1992-07-15,18.96392250061035
840012,APD,1992-07-16,19.13737297058105
840013,APD,1992-07-17,19.13737297058105
840014,APD,1992-07-20,19.253005981445312
840015,APD,1992-07-21,19.542091369628903
840016,APD,1992-07-22,19.542091369628903
840017,APD,1992-07-23,18.96392250061035
840018,APD,1992-07-24,18.906105041503903
840019,APD,1992-07-27,19.368640899658203
840020,APD,1992-07-28,19.13737297058105
840021,APD,1992-07-29,19.657724380493164
840022,APD,1992-07-30,19.426456451416016
840023,APD,1992-07-31,19.657724380493164
840024,APD,1992-08-03,19.71554183959961
840025,APD,1992-08-04,19.71554183959961
840026,APD,1992-08-05,19.13737297058105
840027,APD,1992-08-06,19.59990692138672
840028,APD,1992-08-07,19.368640899658203
840029,APD,1992-08-10,19.1951904296875
840030,APD,1992-08-11,19.1951904296875
840031,APD,1992-08-12,19.1951904296875
840032,APD,1992-08-13,18.79047203063965
840033,APD,1992-08-14,19.13737297058105
840034,APD,1992-08-17,19.368640899658203
840035,APD,1992-08-18,19.71554183959961
840036,APD,1992-08-19,19.657724380493164
840037,APD,1992-08-20,19.657724380493164
840038,APD,1992-08-21,19.773357391357425
840039,APD,1992-08-24,18.96392250061035
840040,APD,1992-08-25,18.79047203063965
840041,APD,1992-08-26,19.1951904296875
840042,APD,1992-08-27,19.253005981445312
840043,APD,1992-08-28,19.71554183959961
840044,APD,1992-08-31,19.542091369628903
840045,APD,1992-09-01,19.773357391357425
840046,APD,1992-09-02,20.23589324951172
840047,APD,1992-09-03,20.582794189453125
840048,APD,1992-09-04,20.178075790405277
840049,APD,1992-09-08,20.351526260375977
840050,APD,1992-09-09,20.120258331298828
840051,APD,1992-09-10,21.103145599365234
840052,APD,1992-09-11,20.756244659423828
840053,APD,1992-09-14,21.85476493835449
840054,APD,1992-09-15,21.334413528442383
840055,APD,1992-09-16,20.987512588500977
840056,APD,1992-09-17,20.81406021118164
840057,APD,1992-09-18,20.987512588500977
840058,APD,1992-09-21,20.987512588500977
840059,APD,1992-09-22,20.582794189453125
840060,APD,1992-09-23,20.351526260375977
840061,APD,1992-09-24,20.351526260375977
840062,APD,1992-09-25,20.293710708618164
840063,APD,1992-09-28,20.582794189453125
840064,APD,1992-09-29,20.409343719482425
840065,APD,1992-09-30,20.52497673034668
840066,APD,1992-10-01,20.409343719482425
840067,APD,1992-10-02,20.293710708618164
840068,APD,1992-10-05,20.23589324951172
840069,APD,1992-10-06,20.00462532043457
840070,APD,1992-10-07,20.23589324951172
840071,APD,1992-10-08,20.062442779541016
840072,APD,1992-10-09,19.657724380493164
840073,APD,1992-10-12,19.831174850463867
840074,APD,1992-10-13,20.062442779541016
840075,APD,1992-10-14,20.062442779541016
840076,APD,1992-10-15,19.888992309570312
840077,APD,1992-10-16,20.23589324951172
840078,APD,1992-10-19,20.92969512939453
840079,APD,1992-10-20,21.392229080200195
840080,APD,1992-10-21,21.04532814025879
840081,APD,1992-10-22,20.81406021118164
840082,APD,1992-10-23,20.987512588500977
840083,APD,1992-10-26,21.103145599365234
840084,APD,1992-10-27,21.334413528442383
840085,APD,1992-10-28,21.7391300201416
840086,APD,1992-10-29,21.7391300201416
840087,APD,1992-10-30,21.912580490112305
840088,APD,1992-11-02,22.143848419189453
840089,APD,1992-11-03,22.548566818237305
840090,APD,1992-11-04,21.97039794921875
840091,APD,1992-11-05,22.2016658782959
840092,APD,1992-11-06,22.43293190002441
840093,APD,1992-11-09,22.3751163482666
840094,APD,1992-11-10,22.43293190002441
840095,APD,1992-11-11,22.49074935913086
840096,APD,1992-11-12,22.66419982910156
840097,APD,1992-11-13,22.3751163482666
840098,APD,1992-11-16,22.086030960083008
840099,APD,1992-11-17,21.392229080200195
840100,APD,1992-11-18,21.21877861022949
840101,APD,1992-11-19,21.160961151123047
840102,APD,1992-11-20,21.04532814025879
840103,APD,1992-11-23,21.103145599365234
840104,APD,1992-11-24,22.086030960083008
840105,APD,1992-11-25,22.2016658782959
840106,APD,1992-11-27,22.028215408325195
840107,APD,1992-11-30,22.028215408325195
840108,APD,1992-12-01,22.60638236999512
840109,APD,1992-12-02,22.60638236999512
840110,APD,1992-12-03,22.43293190002441
840111,APD,1992-12-04,22.2016658782959
840112,APD,1992-12-07,21.796947479248047
840113,APD,1992-12-08,22.028215408325195
840114,APD,1992-12-09,21.7391300201416
840115,APD,1992-12-10,21.276596069335938
840116,APD,1992-12-11,21.276596069335938
840117,APD,1992-12-14,21.392229080200195
840118,APD,1992-12-15,21.334413528442383
840119,APD,1992-12-16,21.276596069335938
840120,APD,1992-12-17,22.086030960083008
840121,APD,1992-12-18,22.2016658782959
840122,APD,1992-12-21,21.45004653930664
840123,APD,1992-12-22,21.04532814025879
840124,APD,1992-12-23,21.160961151123047
840125,APD,1992-12-24,21.21877861022949
840126,APD,1992-12-28,21.160961151123047
840127,APD,1992-12-29,20.87187767028809
840128,APD,1992-12-30,21.392229080200195
840129,APD,1992-12-31,21.623497009277344
840130,APD,1993-01-04,21.912580490112305
840131,APD,1993-01-05,21.912580490112305
840132,APD,1993-01-06,21.85476493835449
840133,APD,1993-01-07,21.97039794921875
840134,APD,1993-01-08,21.912580490112305
840135,APD,1993-01-11,21.7391300201416
840136,APD,1993-01-12,21.334413528442383
840137,APD,1993-01-13,21.103145599365234
840138,APD,1993-01-14,20.987512588500977
840139,APD,1993-01-15,21.45004653930664
840140,APD,1993-01-18,21.392229080200195
840141,APD,1993-01-19,21.103145599365234
840142,APD,1993-01-20,20.81406021118164
840143,APD,1993-01-21,20.81406021118164
840144,APD,1993-01-22,19.94680976867676
840145,APD,1993-01-25,20.64061164855957
840146,APD,1993-01-26,20.987512588500977
840147,APD,1993-01-27,20.698427200317383
840148,APD,1993-01-28,20.23589324951172
840149,APD,1993-01-29,20.293710708618164
840150,APD,1993-02-01,20.698427200317383
840151,APD,1993-02-02,20.64061164855957
840152,APD,1993-02-03,20.987512588500977
840153,APD,1993-02-04,21.45004653930664
840154,APD,1993-02-05,22.2016658782959
840155,APD,1993-02-08,21.507862091064453
840156,APD,1993-02-09,21.04532814025879
840157,APD,1993-02-10,20.92969512939453
840158,APD,1993-02-11,21.392229080200195
840159,APD,1993-02-12,21.103145599365234
840160,APD,1993-02-16,20.23589324951172
840161,APD,1993-02-17,19.773357391357425
840162,APD,1993-02-18,19.831174850463867
840163,APD,1993-02-19,19.773357391357425
840164,APD,1993-02-22,19.59990692138672
840165,APD,1993-02-23,19.657724380493164
840166,APD,1993-02-24,20.409343719482425
840167,APD,1993-02-25,20.698427200317383
840168,APD,1993-02-26,20.351526260375977
840169,APD,1993-03-01,19.831174850463867
840170,APD,1993-03-02,20.00462532043457
840171,APD,1993-03-03,20.409343719482425
840172,APD,1993-03-04,20.467159271240234
840173,APD,1993-03-05,20.409343719482425
840174,APD,1993-03-08,20.92969512939453
840175,APD,1993-03-09,21.21877861022949
840176,APD,1993-03-10,21.276596069335938
840177,APD,1993-03-11,20.987512588500977
840178,APD,1993-03-12,20.467159271240234
840179,APD,1993-03-15,20.698427200317383
840180,APD,1993-03-16,20.467159271240234
840181,APD,1993-03-17,20.409343719482425
840182,APD,1993-03-18,20.582794189453125
840183,APD,1993-03-19,20.698427200317383
840184,APD,1993-03-22,20.351526260375977
840185,APD,1993-03-23,20.351526260375977
840186,APD,1993-03-24,20.582794189453125
840187,APD,1993-03-25,20.92969512939453
840188,APD,1993-03-26,20.64061164855957
840189,APD,1993-03-29,20.582794189453125
840190,APD,1993-03-30,20.467159271240234
840191,APD,1993-03-31,20.409343719482425
840192,APD,1993-04-01,19.831174850463867
840193,APD,1993-04-02,19.831174850463867
840194,APD,1993-04-05,20.062442779541016
840195,APD,1993-04-06,19.542091369628903
840196,APD,1993-04-07,19.253005981445312
840197,APD,1993-04-08,19.07955551147461
840198,APD,1993-04-12,19.59990692138672
840199,APD,1993-04-13,19.888992309570312
840200,APD,1993-04-14,19.59990692138672
840201,APD,1993-04-15,19.831174850463867
840202,APD,1993-04-16,20.582794189453125
840203,APD,1993-04-19,20.00462532043457
840204,APD,1993-04-20,19.71554183959961
840205,APD,1993-04-21,19.71554183959961
840206,APD,1993-04-22,20.467159271240234
840207,APD,1993-04-23,20.409343719482425
840208,APD,1993-04-26,19.71554183959961
840209,APD,1993-04-27,19.94680976867676
840210,APD,1993-04-28,20.23589324951172
840211,APD,1993-04-29,20.178075790405277
840212,APD,1993-04-30,20.23589324951172
840213,APD,1993-05-03,20.467159271240234
840214,APD,1993-05-04,20.409343719482425
840215,APD,1993-05-05,20.062442779541016
840216,APD,1993-05-06,19.94680976867676
840217,APD,1993-05-07,20.062442779541016
840218,APD,1993-05-10,19.831174850463867
840219,APD,1993-05-11,20.00462532043457
840220,APD,1993-05-12,20.120258331298828
840221,APD,1993-05-13,19.71554183959961
840222,APD,1993-05-14,19.831174850463867
840223,APD,1993-05-17,19.94680976867676
840224,APD,1993-05-18,20.351526260375977
840225,APD,1993-05-19,20.64061164855957
840226,APD,1993-05-20,20.582794189453125
840227,APD,1993-05-21,20.178075790405277
840228,APD,1993-05-24,20.120258331298828
840229,APD,1993-05-25,19.888992309570312
840230,APD,1993-05-26,20.120258331298828
840231,APD,1993-05-27,20.120258331298828
840232,APD,1993-05-28,19.773357391357425
840233,APD,1993-06-01,19.94680976867676
840234,APD,1993-06-02,20.23589324951172
840235,APD,1993-06-03,20.062442779541016
840236,APD,1993-06-04,19.71554183959961
840237,APD,1993-06-07,19.59990692138672
840238,APD,1993-06-08,19.31082344055176
840239,APD,1993-06-09,19.542091369628903
840240,APD,1993-06-10,19.426456451416016
840241,APD,1993-06-11,19.253005981445312
840242,APD,1993-06-14,19.1951904296875
840243,APD,1993-06-15,19.07955551147461
840244,APD,1993-06-16,18.96392250061035
840245,APD,1993-06-17,18.906105041503903
840246,APD,1993-06-18,18.732654571533203
840247,APD,1993-06-21,18.67483711242676
840248,APD,1993-06-22,18.79047203063965
840249,APD,1993-06-23,18.617021560668945
840250,APD,1993-06-24,18.5592041015625
840251,APD,1993-06-25,18.32793617248535
840252,APD,1993-06-28,18.32793617248535
840253,APD,1993-06-29,17.807586669921875
840254,APD,1993-06-30,18.15448760986328
840255,APD,1993-07-01,18.79047203063965
840256,APD,1993-07-02,18.5592041015625
840257,APD,1993-07-06,18.03885269165039
840258,APD,1993-07-07,18.44357109069824
840259,APD,1993-07-08,18.501388549804688
840260,APD,1993-07-09,18.732654571533203
840261,APD,1993-07-12,19.1951904296875
840262,APD,1993-07-13,19.253005981445312
840263,APD,1993-07-14,19.1951904296875
840264,APD,1993-07-15,19.426456451416016
840265,APD,1993-07-16,19.542091369628903
840266,APD,1993-07-19,19.426456451416016
840267,APD,1993-07-20,19.48427391052246
840268,APD,1993-07-21,19.368640899658203
840269,APD,1993-07-22,18.96392250061035
840270,APD,1993-07-23,19.13737297058105
840271,APD,1993-07-26,19.542091369628903
840272,APD,1993-07-27,19.542091369628903
840273,APD,1993-07-28,19.48427391052246
840274,APD,1993-07-29,19.021738052368164
840275,APD,1993-07-30,18.617021560668945
840276,APD,1993-08-02,18.906105041503903
840277,APD,1993-08-03,18.906105041503903
840278,APD,1993-08-04,18.848289489746094
840279,APD,1993-08-05,18.67483711242676
840280,APD,1993-08-06,18.67483711242676
840281,APD,1993-08-09,19.31082344055176
840282,APD,1993-08-10,19.48427391052246
840283,APD,1993-08-11,19.426456451416016
840284,APD,1993-08-12,18.848289489746094
840285,APD,1993-08-13,19.253005981445312
840286,APD,1993-08-16,19.48427391052246
840287,APD,1993-08-17,19.59990692138672
840288,APD,1993-08-18,20.698427200317383
840289,APD,1993-08-19,20.120258331298828
840290,APD,1993-08-20,20.062442779541016
840291,APD,1993-08-23,20.23589324951172
840292,APD,1993-08-24,20.062442779541016
840293,APD,1993-08-25,20.293710708618164
840294,APD,1993-08-26,20.23589324951172
840295,APD,1993-08-27,20.178075790405277
840296,APD,1993-08-30,20.351526260375977
840297,APD,1993-08-31,20.120258331298828
840298,APD,1993-09-01,19.59990692138672
840299,APD,1993-09-02,19.59990692138672
840300,APD,1993-09-03,19.71554183959961
840301,APD,1993-09-07,19.253005981445312
840302,APD,1993-09-08,19.31082344055176
840303,APD,1993-09-09,18.906105041503903
840304,APD,1993-09-10,18.906105041503903
840305,APD,1993-09-13,18.732654571533203
840306,APD,1993-09-14,18.501388549804688
840307,APD,1993-09-15,19.13737297058105
840308,APD,1993-09-16,18.79047203063965
840309,APD,1993-09-17,18.617021560668945
840310,APD,1993-09-20,18.27012062072754
840311,APD,1993-09-21,17.981035232543945
840312,APD,1993-09-22,17.865402221679688
840313,APD,1993-09-23,17.63413429260254
840314,APD,1993-09-24,17.51850128173828
840315,APD,1993-09-27,17.923219680786133
840316,APD,1993-09-28,17.865402221679688
840317,APD,1993-09-29,17.63413429260254
840318,APD,1993-09-30,17.923219680786133
840319,APD,1993-10-01,18.03885269165039
840320,APD,1993-10-04,17.865402221679688
840321,APD,1993-10-05,17.691951751708984
840322,APD,1993-10-06,17.74976921081543
840323,APD,1993-10-07,17.923219680786133
840324,APD,1993-10-08,18.09667015075684
840325,APD,1993-10-11,18.501388549804688
840326,APD,1993-10-12,18.44357109069824
840327,APD,1993-10-13,18.3857536315918
840328,APD,1993-10-14,18.32793617248535
840329,APD,1993-10-15,18.501388549804688
840330,APD,1993-10-18,18.5592041015625
840331,APD,1993-10-19,18.67483711242676
840332,APD,1993-10-20,18.617021560668945
840333,APD,1993-10-21,18.44357109069824
840334,APD,1993-10-22,18.32793617248535
840335,APD,1993-10-25,18.212303161621094
840336,APD,1993-10-26,18.96392250061035
840337,APD,1993-10-27,19.021738052368164
840338,APD,1993-10-28,19.426456451416016
840339,APD,1993-10-29,19.31082344055176
840340,APD,1993-11-01,20.062442779541016
840341,APD,1993-11-02,20.23589324951172
840342,APD,1993-11-03,19.71554183959961
840343,APD,1993-11-04,19.253005981445312
840344,APD,1993-11-05,19.48427391052246
840345,APD,1993-11-08,19.426456451416016
840346,APD,1993-11-09,19.368640899658203
840347,APD,1993-11-10,19.94680976867676
840348,APD,1993-11-11,20.062442779541016
840349,APD,1993-11-12,20.178075790405277
840350,APD,1993-11-15,20.351526260375977
840351,APD,1993-11-16,20.467159271240234
840352,APD,1993-11-17,20.120258331298828
840353,APD,1993-11-18,19.888992309570312
840354,APD,1993-11-19,20.062442779541016
840355,APD,1993-11-22,20.062442779541016
840356,APD,1993-11-23,19.773357391357425
840357,APD,1993-11-24,20.062442779541016
840358,APD,1993-11-26,19.888992309570312
840359,APD,1993-11-29,20.293710708618164
840360,APD,1993-11-30,20.409343719482425
840361,APD,1993-12-01,20.698427200317383
840362,APD,1993-12-02,20.81406021118164
840363,APD,1993-12-03,20.756244659423828
840364,APD,1993-12-06,20.81406021118164
840365,APD,1993-12-07,20.64061164855957
840366,APD,1993-12-08,20.64061164855957
840367,APD,1993-12-09,20.698427200317383
840368,APD,1993-12-10,20.698427200317383
840369,APD,1993-12-13,21.04532814025879
840370,APD,1993-12-14,21.160961151123047
840371,APD,1993-12-15,20.987512588500977
840372,APD,1993-12-16,20.81406021118164
840373,APD,1993-12-17,20.92969512939453
840374,APD,1993-12-20,20.987512588500977
840375,APD,1993-12-21,20.987512588500977
840376,APD,1993-12-22,20.87187767028809
840377,APD,1993-12-23,20.87187767028809
840378,APD,1993-12-27,21.276596069335938
840379,APD,1993-12-28,21.160961151123047
840380,APD,1993-12-29,20.756244659423828
840381,APD,1993-12-30,20.467159271240234
840382,APD,1993-12-31,20.467159271240234
840383,APD,1994-01-03,20.987512588500977
840384,APD,1994-01-04,20.756244659423828
840385,APD,1994-01-05,21.04532814025879
840386,APD,1994-01-06,21.392229080200195
840387,APD,1994-01-07,21.160961151123047
840388,APD,1994-01-10,21.392229080200195
840389,APD,1994-01-11,21.68131446838379
840390,APD,1994-01-12,21.68131446838379
840391,APD,1994-01-13,21.45004653930664
840392,APD,1994-01-14,21.68131446838379
840393,APD,1994-01-17,21.796947479248047
840394,APD,1994-01-18,21.912580490112305
840395,APD,1994-01-19,22.548566818237305
840396,APD,1994-01-20,22.25948143005371
840397,APD,1994-01-21,22.49074935913086
840398,APD,1994-01-24,22.143848419189453
840399,APD,1994-01-25,22.49074935913086
840400,APD,1994-01-26,22.3751163482666
840401,APD,1994-01-27,22.49074935913086
840402,APD,1994-01-28,22.66419982910156
840403,APD,1994-01-31,22.953283309936523
840404,APD,1994-02-01,22.548566818237305
840405,APD,1994-02-02,22.722017288208008
840406,APD,1994-02-03,22.66419982910156
840407,APD,1994-02-04,22.2016658782959
840408,APD,1994-02-07,22.2016658782959
840409,APD,1994-02-08,22.548566818237305
840410,APD,1994-02-09,22.837650299072266
840411,APD,1994-02-10,22.89546775817871
840412,APD,1994-02-11,22.2016658782959
840413,APD,1994-02-14,22.143848419189453
840414,APD,1994-02-15,22.3751163482666
840415,APD,1994-02-16,22.43293190002441
840416,APD,1994-02-17,22.548566818237305
840417,APD,1994-02-18,22.43293190002441
840418,APD,1994-02-22,22.66419982910156
840419,APD,1994-02-23,22.60638236999512
840420,APD,1994-02-24,21.5656795501709
840421,APD,1994-02-25,21.796947479248047
840422,APD,1994-02-28,22.028215408325195
840423,APD,1994-03-01,21.7391300201416
840424,APD,1994-03-02,21.45004653930664
840425,APD,1994-03-03,21.334413528442383
840426,APD,1994-03-04,21.334413528442383
840427,APD,1994-03-07,21.45004653930664
840428,APD,1994-03-08,21.507862091064453
840429,APD,1994-03-09,21.97039794921875
840430,APD,1994-03-10,21.45004653930664
840431,APD,1994-03-11,21.392229080200195
840432,APD,1994-03-14,21.5656795501709
840433,APD,1994-03-15,21.68131446838379
840434,APD,1994-03-16,22.086030960083008
840435,APD,1994-03-17,22.49074935913086
840436,APD,1994-03-18,22.43293190002441
840437,APD,1994-03-21,22.143848419189453
840438,APD,1994-03-22,22.548566818237305
840439,APD,1994-03-23,22.548566818237305
840440,APD,1994-03-24,22.25948143005371
840441,APD,1994-03-25,22.31729888916016
840442,APD,1994-03-28,21.45004653930664
840443,APD,1994-03-29,20.987512588500977
840444,APD,1994-03-30,20.582794189453125
840445,APD,1994-03-31,20.64061164855957
840446,APD,1994-04-04,20.120258331298828
840447,APD,1994-04-05,20.698427200317383
840448,APD,1994-04-06,21.103145599365234
840449,APD,1994-04-07,20.987512588500977
840450,APD,1994-04-08,20.87187767028809
840451,APD,1994-04-11,21.103145599365234
840452,APD,1994-04-12,21.160961151123047
840453,APD,1994-04-13,20.92969512939453
840454,APD,1994-04-14,20.582794189453125
840455,APD,1994-04-15,20.467159271240234
840456,APD,1994-04-18,20.178075790405277
840457,APD,1994-04-19,19.59990692138672
840458,APD,1994-04-20,19.888992309570312
840459,APD,1994-04-21,20.23589324951172
840460,APD,1994-04-22,19.831174850463867
840461,APD,1994-04-25,20.00462532043457
840462,APD,1994-04-26,20.120258331298828
840463,APD,1994-04-28,20.00462532043457
840464,APD,1994-04-29,20.00462532043457
840465,APD,1994-05-02,19.94680976867676
840466,APD,1994-05-03,19.831174850463867
840467,APD,1994-05-04,19.07955551147461
840468,APD,1994-05-05,19.542091369628903
840469,APD,1994-05-06,19.07955551147461
840470,APD,1994-05-09,18.96392250061035
840471,APD,1994-05-10,18.732654571533203
840472,APD,1994-05-11,18.3857536315918
840473,APD,1994-05-12,18.501388549804688
840474,APD,1994-05-13,18.3857536315918
840475,APD,1994-05-16,18.44357109069824
840476,APD,1994-05-17,19.426456451416016
840477,APD,1994-05-18,19.657724380493164
840478,APD,1994-05-19,20.00462532043457
840479,APD,1994-05-20,19.426456451416016
840480,APD,1994-05-23,19.1951904296875
840481,APD,1994-05-24,19.368640899658203
840482,APD,1994-05-25,19.253005981445312
840483,APD,1994-05-26,19.31082344055176
840484,APD,1994-05-27,19.831174850463867
840485,APD,1994-05-31,19.542091369628903
840486,APD,1994-06-01,19.773357391357425
840487,APD,1994-06-02,19.71554183959961
840488,APD,1994-06-03,20.120258331298828
840489,APD,1994-06-06,19.831174850463867
840490,APD,1994-06-07,19.71554183959961
840491,APD,1994-06-08,19.59990692138672
840492,APD,1994-06-09,19.426456451416016
840493,APD,1994-06-10,19.426456451416016
840494,APD,1994-06-13,19.426456451416016
840495,APD,1994-06-14,19.831174850463867
840496,APD,1994-06-15,19.831174850463867
840497,APD,1994-06-16,19.94680976867676
840498,APD,1994-06-17,19.773357391357425
840499,APD,1994-06-20,19.542091369628903
840500,APD,1994-06-21,19.48427391052246
840501,APD,1994-06-22,19.71554183959961
840502,APD,1994-06-23,19.657724380493164
840503,APD,1994-06-24,19.48427391052246
840504,APD,1994-06-27,19.542091369628903
840505,APD,1994-06-28,19.773357391357425
840506,APD,1994-06-29,19.542091369628903
840507,APD,1994-06-30,19.59990692138672
840508,APD,1994-07-01,19.59990692138672
840509,APD,1994-07-05,19.426456451416016
840510,APD,1994-07-06,19.31082344055176
840511,APD,1994-07-07,19.59990692138672
840512,APD,1994-07-08,19.657724380493164
840513,APD,1994-07-11,20.178075790405277
840514,APD,1994-07-12,20.120258331298828
840515,APD,1994-07-13,20.120258331298828
840516,APD,1994-07-14,20.062442779541016
840517,APD,1994-07-15,19.71554183959961
840518,APD,1994-07-18,19.657724380493164
840519,APD,1994-07-19,20.409343719482425
840520,APD,1994-07-20,20.062442779541016
840521,APD,1994-07-21,20.120258331298828
840522,APD,1994-07-22,20.81406021118164
840523,APD,1994-07-25,21.04532814025879
840524,APD,1994-07-26,21.276596069335938
840525,APD,1994-07-27,21.21877861022949
840526,APD,1994-07-28,21.5656795501709
840527,APD,1994-07-29,22.2016658782959
840528,APD,1994-08-01,22.3751163482666
840529,APD,1994-08-02,22.953283309936523
840530,APD,1994-08-03,23.12673568725586
840531,APD,1994-08-04,22.837650299072266
840532,APD,1994-08-05,22.60638236999512
840533,APD,1994-08-08,22.25948143005371
840534,APD,1994-08-09,22.31729888916016
840535,APD,1994-08-10,22.143848419189453
840536,APD,1994-08-11,22.028215408325195
840537,APD,1994-08-12,22.2016658782959
840538,APD,1994-08-15,22.143848419189453
840539,APD,1994-08-16,22.49074935913086
840540,APD,1994-08-17,22.086030960083008
840541,APD,1994-08-18,22.2016658782959
840542,APD,1994-08-19,22.143848419189453
840543,APD,1994-08-22,22.028215408325195
840544,APD,1994-08-23,22.143848419189453
840545,APD,1994-08-24,22.77983283996582
840546,APD,1994-08-25,22.953283309936523
840547,APD,1994-08-26,23.06891822814941
840548,APD,1994-08-29,22.89546775817871
840549,APD,1994-08-30,22.89546775817871
840550,APD,1994-08-31,23.01110076904297
840551,APD,1994-09-01,22.77983283996582
840552,APD,1994-09-02,22.3751163482666
840553,APD,1994-09-06,22.43293190002441
840554,APD,1994-09-07,22.31729888916016
840555,APD,1994-09-08,22.31729888916016
840556,APD,1994-09-09,22.086030960083008
840557,APD,1994-09-12,21.796947479248047
840558,APD,1994-09-13,21.97039794921875
840559,APD,1994-09-14,22.028215408325195
840560,APD,1994-09-15,22.722017288208008
840561,APD,1994-09-16,22.49074935913086
840562,APD,1994-09-19,22.3751163482666
840563,APD,1994-09-20,21.912580490112305
840564,APD,1994-09-21,21.7391300201416
840565,APD,1994-09-22,21.45004653930664
840566,APD,1994-09-23,21.392229080200195
840567,APD,1994-09-26,21.7391300201416
840568,APD,1994-09-27,21.45004653930664
840569,APD,1994-09-28,21.796947479248047
840570,APD,1994-09-29,21.392229080200195
840571,APD,1994-09-30,21.623497009277344
840572,APD,1994-10-03,21.160961151123047
840573,APD,1994-10-04,20.987512588500977
840574,APD,1994-10-05,20.582794189453125
840575,APD,1994-10-06,20.582794189453125
840576,APD,1994-10-07,20.756244659423828
840577,APD,1994-10-10,21.04532814025879
840578,APD,1994-10-11,21.276596069335938
840579,APD,1994-10-12,21.507862091064453
840580,APD,1994-10-13,22.028215408325195
840581,APD,1994-10-14,22.086030960083008
840582,APD,1994-10-17,21.97039794921875
840583,APD,1994-10-18,21.5656795501709
840584,APD,1994-10-19,21.276596069335938
840585,APD,1994-10-20,21.160961151123047
840586,APD,1994-10-21,20.987512588500977
840587,APD,1994-10-24,20.987512588500977
840588,APD,1994-10-25,20.64061164855957
840589,APD,1994-10-26,20.756244659423828
840590,APD,1994-10-27,21.04532814025879
840591,APD,1994-10-28,21.85476493835449
840592,APD,1994-10-31,22.086030960083008
840593,APD,1994-11-01,21.5656795501709
840594,APD,1994-11-02,21.21877861022949
840595,APD,1994-11-03,21.5656795501709
840596,APD,1994-11-04,21.623497009277344
840597,APD,1994-11-07,21.623497009277344
840598,APD,1994-11-08,21.796947479248047
840599,APD,1994-11-09,21.85476493835449
840600,APD,1994-11-10,21.796947479248047
840601,APD,1994-11-11,21.334413528442383
840602,APD,1994-11-14,21.68131446838379
840603,APD,1994-11-15,21.507862091064453
840604,APD,1994-11-16,21.392229080200195
840605,APD,1994-11-17,21.160961151123047
840606,APD,1994-11-18,20.987512588500977
840607,APD,1994-11-21,21.21877861022949
840608,APD,1994-11-22,20.582794189453125
840609,APD,1994-11-23,19.94680976867676
840610,APD,1994-11-25,20.23589324951172
840611,APD,1994-11-28,20.409343719482425
840612,APD,1994-11-29,20.409343719482425
840613,APD,1994-11-30,20.52497673034668
840614,APD,1994-12-01,20.52497673034668
840615,APD,1994-12-02,20.351526260375977
840616,APD,1994-12-05,20.756244659423828
840617,APD,1994-12-06,20.87187767028809
840618,APD,1994-12-07,20.698427200317383
840619,APD,1994-12-08,20.52497673034668
840620,APD,1994-12-09,20.293710708618164
840621,APD,1994-12-12,20.409343719482425
840622,APD,1994-12-13,20.582794189453125
840623,APD,1994-12-14,20.756244659423828
840624,APD,1994-12-15,21.04532814025879
840625,APD,1994-12-16,21.334413528442383
840626,APD,1994-12-19,21.21877861022949
840627,APD,1994-12-20,21.103145599365234
840628,APD,1994-12-21,21.04532814025879
840629,APD,1994-12-22,20.756244659423828
840630,APD,1994-12-23,20.81406021118164
840631,APD,1994-12-27,20.698427200317383
840632,APD,1994-12-28,20.52497673034668
840633,APD,1994-12-29,20.351526260375977
840634,APD,1994-12-30,20.64061164855957
840635,APD,1995-01-03,20.81406021118164
840636,APD,1995-01-04,20.87187767028809
840637,APD,1995-01-05,20.92969512939453
840638,APD,1995-01-06,20.92969512939453
840639,APD,1995-01-09,20.81406021118164
840640,APD,1995-01-10,20.92969512939453
840641,APD,1995-01-11,20.92969512939453
840642,APD,1995-01-12,20.92969512939453
840643,APD,1995-01-13,20.81406021118164
840644,APD,1995-01-16,21.160961151123047
840645,APD,1995-01-17,21.5656795501709
840646,APD,1995-01-18,21.45004653930664
840647,APD,1995-01-19,21.5656795501709
840648,APD,1995-01-20,21.276596069335938
840649,APD,1995-01-23,20.87187767028809
840650,APD,1995-01-24,20.987512588500977
840651,APD,1995-01-25,20.987512588500977
840652,APD,1995-01-26,20.987512588500977
840653,APD,1995-01-27,21.04532814025879
840654,APD,1995-01-30,20.698427200317383
840655,APD,1995-01-31,20.64061164855957
840656,APD,1995-02-01,20.64061164855957
840657,APD,1995-02-02,20.64061164855957
840658,APD,1995-02-03,21.160961151123047
840659,APD,1995-02-06,21.21877861022949
840660,APD,1995-02-07,21.68131446838379
840661,APD,1995-02-08,21.334413528442383
840662,APD,1995-02-09,21.507862091064453
840663,APD,1995-02-10,21.68131446838379
840664,APD,1995-02-13,21.68131446838379
840665,APD,1995-02-14,21.7391300201416
840666,APD,1995-02-15,21.85476493835449
840667,APD,1995-02-16,21.796947479248047
840668,APD,1995-02-17,22.028215408325195
840669,APD,1995-02-21,22.2016658782959
840670,APD,1995-02-22,22.31729888916016
840671,APD,1995-02-23,22.49074935913086
840672,APD,1995-02-24,22.548566818237305
840673,APD,1995-02-27,22.548566818237305
840674,APD,1995-02-28,22.77983283996582
840675,APD,1995-03-01,22.548566818237305
840676,APD,1995-03-02,22.60638236999512
840677,APD,1995-03-03,22.25948143005371
840678,APD,1995-03-06,22.25948143005371
840679,APD,1995-03-07,21.7391300201416
840680,APD,1995-03-08,21.97039794921875
840681,APD,1995-03-09,22.028215408325195
840682,APD,1995-03-10,22.43293190002441
840683,APD,1995-03-13,22.60638236999512
840684,APD,1995-03-14,22.837650299072266
840685,APD,1995-03-15,23.01110076904297
840686,APD,1995-03-16,22.89546775817871
840687,APD,1995-03-17,22.3751163482666
840688,APD,1995-03-20,22.548566818237305
840689,APD,1995-03-21,22.953283309936523
840690,APD,1995-03-22,22.548566818237305
840691,APD,1995-03-23,22.548566818237305
840692,APD,1995-03-24,22.66419982910156
840693,APD,1995-03-27,23.01110076904297
840694,APD,1995-03-28,23.01110076904297
840695,APD,1995-03-29,23.01110076904297
840696,APD,1995-03-30,23.70490264892578
840697,APD,1995-03-31,24.109621047973636
840698,APD,1995-04-03,23.53145217895508
840699,APD,1995-04-04,23.93617057800293
840700,APD,1995-04-05,23.53145217895508
840701,APD,1995-04-06,23.41581916809082
840702,APD,1995-04-07,23.93617057800293
840703,APD,1995-04-10,23.820537567138672
840704,APD,1995-04-11,23.647085189819336
840705,APD,1995-04-12,23.35800170898437
840706,APD,1995-04-13,23.589269638061523
840707,APD,1995-04-17,23.70490264892578
840708,APD,1995-04-18,23.647085189819336
840709,APD,1995-04-19,23.41581916809082
840710,APD,1995-04-20,23.53145217895508
840711,APD,1995-04-21,23.647085189819336
840712,APD,1995-04-24,24.051803588867188
840713,APD,1995-04-25,23.473636627197266
840714,APD,1995-04-26,23.184551239013672
840715,APD,1995-04-27,23.06891822814941
840716,APD,1995-04-28,23.30018424987793
840717,APD,1995-05-01,23.24236869812012
840718,APD,1995-05-02,23.12673568725586
840719,APD,1995-05-03,23.473636627197266
840720,APD,1995-05-04,23.53145217895508
840721,APD,1995-05-05,23.41581916809082
840722,APD,1995-05-08,23.647085189819336
840723,APD,1995-05-09,23.762720108032227
840724,APD,1995-05-10,23.93617057800293
840725,APD,1995-05-11,23.993986129760746
840726,APD,1995-05-12,23.589269638061523
840727,APD,1995-05-15,24.109621047973636
840728,APD,1995-05-16,25.092506408691406
840729,APD,1995-05-17,24.22525405883789
840730,APD,1995-05-18,23.820537567138672
840731,APD,1995-05-19,24.109621047973636
840732,APD,1995-05-22,23.820537567138672
840733,APD,1995-05-23,24.34088706970215
840734,APD,1995-05-24,23.993986129760746
840735,APD,1995-05-25,23.878353118896484
840736,APD,1995-05-26,23.589269638061523
840737,APD,1995-05-30,24.283071517944336
840738,APD,1995-05-31,24.572154998779297
840739,APD,1995-06-01,24.398704528808597
840740,APD,1995-06-02,24.572154998779297
840741,APD,1995-06-05,24.629972457885746
840742,APD,1995-06-06,24.629972457885746
840743,APD,1995-06-07,24.398704528808597
840744,APD,1995-06-08,24.34088706970215
840745,APD,1995-06-09,24.34088706970215
840746,APD,1995-06-12,24.687789916992188
840747,APD,1995-06-13,24.687789916992188
840748,APD,1995-06-14,24.398704528808597
840749,APD,1995-06-15,24.74560546875
840750,APD,1995-06-16,24.97687339782715
840751,APD,1995-06-19,25.43940734863281
840752,APD,1995-06-20,25.555042266845703
840753,APD,1995-06-21,25.208141326904297
840754,APD,1995-06-22,25.323774337768555
840755,APD,1995-06-23,25.61285781860352
840756,APD,1995-06-26,25.555042266845703
840757,APD,1995-06-27,25.15032386779785
840758,APD,1995-06-28,25.61285781860352
840759,APD,1995-06-29,25.78630828857422
840760,APD,1995-06-30,25.78630828857422
840761,APD,1995-07-03,25.61285781860352
840762,APD,1995-07-05,25.95975875854492
840763,APD,1995-07-06,26.653562545776367
840764,APD,1995-07-07,27.23172950744629
840765,APD,1995-07-10,27.405179977416992
840766,APD,1995-07-11,26.53792762756348
840767,APD,1995-07-12,26.942646026611328
840768,APD,1995-07-13,26.769195556640625
840769,APD,1995-07-14,26.306659698486328
840770,APD,1995-07-17,26.59574508666992
840771,APD,1995-07-18,26.24884414672852
840772,APD,1995-07-19,26.017576217651367
840773,APD,1995-07-20,25.67067527770996
840774,APD,1995-07-21,25.844125747680664
840775,APD,1995-07-24,25.728492736816406
840776,APD,1995-07-25,25.90194320678711
840777,APD,1995-07-26,25.78630828857422
840778,APD,1995-07-27,26.19102668762207
840779,APD,1995-07-28,26.133209228515625
840780,APD,1995-07-31,25.90194320678711
840781,APD,1995-08-01,25.728492736816406
840782,APD,1995-08-02,25.43940734863281
840783,APD,1995-08-03,25.497224807739254
840784,APD,1995-08-04,25.67067527770996
840785,APD,1995-08-07,25.844125747680664
840786,APD,1995-08-08,25.728492736816406
840787,APD,1995-08-09,24.572154998779297
840788,APD,1995-08-10,24.687789916992188
840789,APD,1995-08-11,24.45652198791504
840790,APD,1995-08-14,24.283071517944336
840791,APD,1995-08-15,23.820537567138672
840792,APD,1995-08-16,24.16743850708008
840793,APD,1995-08-17,24.398704528808597
840794,APD,1995-08-18,24.919055938720703
840795,APD,1995-08-21,24.919055938720703
840796,APD,1995-08-22,25.15032386779785
840797,APD,1995-08-23,25.034690856933597
840798,APD,1995-08-24,25.381591796875
840799,APD,1995-08-25,25.323774337768555
840800,APD,1995-08-28,24.86124038696289
840801,APD,1995-08-29,24.74560546875
840802,APD,1995-08-30,24.803422927856445
840803,APD,1995-08-31,24.803422927856445
840804,APD,1995-09-01,24.97687339782715
840805,APD,1995-09-05,25.034690856933597
840806,APD,1995-09-06,25.497224807739254
840807,APD,1995-09-07,25.15032386779785
840808,APD,1995-09-08,25.61285781860352
840809,APD,1995-09-11,25.78630828857422
840810,APD,1995-09-12,25.78630828857422
840811,APD,1995-09-13,25.844125747680664
840812,APD,1995-09-14,26.24884414672852
840813,APD,1995-09-15,25.555042266845703
840814,APD,1995-09-18,25.43940734863281
840815,APD,1995-09-19,25.844125747680664
840816,APD,1995-09-20,25.497224807739254
840817,APD,1995-09-21,24.919055938720703
840818,APD,1995-09-22,24.687789916992188
840819,APD,1995-09-25,24.572154998779297
840820,APD,1995-09-26,24.398704528808597
840821,APD,1995-09-27,24.16743850708008
840822,APD,1995-09-28,24.109621047973636
840823,APD,1995-09-29,24.109621047973636
840824,APD,1995-10-02,23.878353118896484
840825,APD,1995-10-03,23.762720108032227
840826,APD,1995-10-04,23.41581916809082
840827,APD,1995-10-05,23.70490264892578
840828,APD,1995-10-06,23.70490264892578
840829,APD,1995-10-09,23.473636627197266
840830,APD,1995-10-10,23.53145217895508
840831,APD,1995-10-11,23.473636627197266
840832,APD,1995-10-12,23.820537567138672
840833,APD,1995-10-13,24.109621047973636
840834,APD,1995-10-16,24.514339447021484
840835,APD,1995-10-17,24.398704528808597
840836,APD,1995-10-18,24.051803588867188
840837,APD,1995-10-19,23.878353118896484
840838,APD,1995-10-20,23.647085189819336
840839,APD,1995-10-23,23.30018424987793
840840,APD,1995-10-24,23.473636627197266
840841,APD,1995-10-25,24.051803588867188
840842,APD,1995-10-26,23.41581916809082
840843,APD,1995-10-27,23.993986129760746
840844,APD,1995-10-30,24.22525405883789
840845,APD,1995-10-31,23.878353118896484
840846,APD,1995-11-01,24.97687339782715
840847,APD,1995-11-02,25.092506408691406
840848,APD,1995-11-03,25.61285781860352
840849,APD,1995-11-06,25.26595687866211
840850,APD,1995-11-07,25.497224807739254
840851,APD,1995-11-08,25.728492736816406
840852,APD,1995-11-09,25.208141326904297
840853,APD,1995-11-10,25.15032386779785
840854,APD,1995-11-13,25.61285781860352
840855,APD,1995-11-14,26.19102668762207
840856,APD,1995-11-15,26.133209228515625
840857,APD,1995-11-16,26.53792762756348
840858,APD,1995-11-17,26.71137809753418
840859,APD,1995-11-20,27.173912048339844
840860,APD,1995-11-21,26.71137809753418
840861,APD,1995-11-22,26.82701110839844
840862,APD,1995-11-24,26.769195556640625
840863,APD,1995-11-27,26.769195556640625
840864,APD,1995-11-28,26.364477157592773
840865,APD,1995-11-29,25.844125747680664
840866,APD,1995-11-30,25.67067527770996
840867,APD,1995-12-01,25.381591796875
840868,APD,1995-12-04,25.90194320678711
840869,APD,1995-12-05,25.95975875854492
840870,APD,1995-12-06,26.59574508666992
840871,APD,1995-12-07,26.133209228515625
840872,APD,1995-12-08,25.728492736816406
840873,APD,1995-12-11,25.728492736816406
840874,APD,1995-12-12,25.78630828857422
840875,APD,1995-12-13,25.844125747680664
840876,APD,1995-12-14,25.497224807739254
840877,APD,1995-12-15,25.208141326904297
840878,APD,1995-12-18,24.74560546875
840879,APD,1995-12-19,24.803422927856445
840880,APD,1995-12-20,24.97687339782715
840881,APD,1995-12-21,24.109621047973636
840882,APD,1995-12-22,23.70490264892578
840883,APD,1995-12-26,24.22525405883789
840884,APD,1995-12-27,24.22525405883789
840885,APD,1995-12-28,24.45652198791504
840886,APD,1995-12-29,24.398704528808597
840887,APD,1996-01-02,24.86124038696289
840888,APD,1996-01-03,25.323774337768555
840889,APD,1996-01-04,25.323774337768555
840890,APD,1996-01-05,25.43940734863281
840891,APD,1996-01-08,25.43940734863281
840892,APD,1996-01-09,25.034690856933597
840893,APD,1996-01-10,24.919055938720703
840894,APD,1996-01-11,25.034690856933597
840895,APD,1996-01-12,25.034690856933597
840896,APD,1996-01-15,24.86124038696289
840897,APD,1996-01-16,24.45652198791504
840898,APD,1996-01-17,24.398704528808597
840899,APD,1996-01-18,23.820537567138672
840900,APD,1996-01-19,23.762720108032227
840901,APD,1996-01-22,24.398704528808597
840902,APD,1996-01-23,24.398704528808597
840903,APD,1996-01-24,23.70490264892578
840904,APD,1996-01-25,23.473636627197266
840905,APD,1996-01-26,23.878353118896484
840906,APD,1996-01-29,23.993986129760746
840907,APD,1996-01-30,24.398704528808597
840908,APD,1996-01-31,24.687789916992188
840909,APD,1996-02-01,24.629972457885746
840910,APD,1996-02-02,24.283071517944336
840911,APD,1996-02-05,24.34088706970215
840912,APD,1996-02-06,24.051803588867188
840913,APD,1996-02-07,23.993986129760746
840914,APD,1996-02-08,24.629972457885746
840915,APD,1996-02-09,24.74560546875
840916,APD,1996-02-12,25.092506408691406
840917,APD,1996-02-13,24.97687339782715
840918,APD,1996-02-14,24.22525405883789
840919,APD,1996-02-15,24.45652198791504
840920,APD,1996-02-16,24.572154998779297
840921,APD,1996-02-20,24.34088706970215
840922,APD,1996-02-21,24.514339447021484
840923,APD,1996-02-22,24.687789916992188
840924,APD,1996-02-23,24.803422927856445
840925,APD,1996-02-26,24.919055938720703
840926,APD,1996-02-27,24.919055938720703
840927,APD,1996-02-28,24.629972457885746
840928,APD,1996-02-29,24.629972457885746
840929,APD,1996-03-01,24.97687339782715
840930,APD,1996-03-04,25.15032386779785
840931,APD,1996-03-05,24.97687339782715
840932,APD,1996-03-06,25.497224807739254
840933,APD,1996-03-07,25.555042266845703
840934,APD,1996-03-08,24.97687339782715
840935,APD,1996-03-11,25.43940734863281
840936,APD,1996-03-12,25.26595687866211
840937,APD,1996-03-13,26.07539367675781
840938,APD,1996-03-14,26.59574508666992
840939,APD,1996-03-15,26.53792762756348
840940,APD,1996-03-18,26.653562545776367
840941,APD,1996-03-19,26.71137809753418
840942,APD,1996-03-20,26.07539367675781
840943,APD,1996-03-21,25.90194320678711
840944,APD,1996-03-22,26.133209228515625
840945,APD,1996-03-25,26.133209228515625
840946,APD,1996-03-26,25.78630828857422
840947,APD,1996-03-27,24.97687339782715
840948,APD,1996-03-28,25.323774337768555
840949,APD,1996-03-29,25.26595687866211
840950,APD,1996-04-01,25.61285781860352
840951,APD,1996-04-02,25.67067527770996
840952,APD,1996-04-03,25.61285781860352
840953,APD,1996-04-04,25.555042266845703
840954,APD,1996-04-08,25.381591796875
840955,APD,1996-04-09,25.323774337768555
840956,APD,1996-04-10,25.26595687866211
840957,APD,1996-04-11,26.133209228515625
840958,APD,1996-04-12,27.405179977416992
840959,APD,1996-04-15,27.34736442565918
840960,APD,1996-04-16,26.942646026611328
840961,APD,1996-04-17,26.884828567504883
840962,APD,1996-04-18,27.058279037475582
840963,APD,1996-04-19,26.769195556640625
840964,APD,1996-04-22,26.71137809753418
840965,APD,1996-04-23,26.07539367675781
840966,APD,1996-04-24,26.42229461669922
840967,APD,1996-04-25,26.42229461669922
840968,APD,1996-04-26,26.07539367675781
840969,APD,1996-04-29,26.364477157592773
840970,APD,1996-04-30,26.42229461669922
840971,APD,1996-05-01,26.364477157592773
840972,APD,1996-05-02,26.42229461669922
840973,APD,1996-05-03,26.48011016845703
840974,APD,1996-05-06,26.364477157592773
840975,APD,1996-05-07,26.364477157592773
840976,APD,1996-05-08,26.364477157592773
840977,APD,1996-05-09,26.306659698486328
840978,APD,1996-05-10,26.364477157592773
840979,APD,1996-05-13,26.71137809753418
840980,APD,1996-05-14,27.058279037475582
840981,APD,1996-05-15,27.173912048339844
840982,APD,1996-05-16,27.23172950744629
840983,APD,1996-05-17,27.058279037475582
840984,APD,1996-05-20,27.000463485717773
840985,APD,1996-05-21,26.769195556640625
840986,APD,1996-05-22,26.769195556640625
840987,APD,1996-05-23,26.59574508666992
840988,APD,1996-05-24,27.34736442565918
840989,APD,1996-05-28,27.46299743652344
840990,APD,1996-05-29,27.694265365600582
840991,APD,1996-05-30,27.7520809173584
840992,APD,1996-05-31,27.520814895629883
840993,APD,1996-06-03,27.520814895629883
840994,APD,1996-06-04,27.520814895629883
840995,APD,1996-06-05,27.46299743652344
840996,APD,1996-06-06,27.058279037475582
840997,APD,1996-06-07,27.058279037475582
840998,APD,1996-06-10,26.884828567504883
840999,APD,1996-06-11,26.884828567504883
841000,APD,1996-06-12,26.884828567504883
841001,APD,1996-06-13,26.82701110839844
841002,APD,1996-06-14,26.71137809753418
841003,APD,1996-06-17,26.653562545776367
841004,APD,1996-06-18,26.07539367675781
841005,APD,1996-06-19,25.90194320678711
841006,APD,1996-06-20,25.78630828857422
841007,APD,1996-06-21,25.78630828857422
841008,APD,1996-06-24,26.133209228515625
841009,APD,1996-06-25,26.19102668762207
841010,APD,1996-06-26,26.133209228515625
841011,APD,1996-06-27,26.017576217651367
841012,APD,1996-06-28,26.653562545776367
841013,APD,1996-07-01,26.82701110839844
841014,APD,1996-07-02,26.48011016845703
841015,APD,1996-07-03,26.653562545776367
841016,APD,1996-07-05,26.42229461669922
841017,APD,1996-07-08,25.78630828857422
841018,APD,1996-07-09,25.78630828857422
841019,APD,1996-07-10,26.017576217651367
841020,APD,1996-07-11,25.67067527770996
841021,APD,1996-07-12,25.67067527770996
841022,APD,1996-07-15,25.208141326904297
841023,APD,1996-07-16,25.034690856933597
841024,APD,1996-07-17,24.803422927856445
841025,APD,1996-07-18,24.97687339782715
841026,APD,1996-07-19,24.86124038696289
841027,APD,1996-07-22,24.86124038696289
841028,APD,1996-07-23,24.687789916992188
841029,APD,1996-07-24,24.283071517944336
841030,APD,1996-07-25,24.109621047973636
841031,APD,1996-07-26,24.16743850708008
841032,APD,1996-07-29,24.051803588867188
841033,APD,1996-07-30,24.22525405883789
841034,APD,1996-07-31,24.687789916992188
841035,APD,1996-08-01,25.15032386779785
841036,APD,1996-08-02,25.208141326904297
841037,APD,1996-08-05,24.919055938720703
841038,APD,1996-08-06,25.092506408691406
841039,APD,1996-08-07,25.208141326904297
841040,APD,1996-08-08,25.381591796875
841041,APD,1996-08-09,25.323774337768555
841042,APD,1996-08-12,25.497224807739254
841043,APD,1996-08-13,25.034690856933597
841044,APD,1996-08-14,25.034690856933597
841045,APD,1996-08-15,25.208141326904297
841046,APD,1996-08-16,25.323774337768555
841047,APD,1996-08-19,25.497224807739254
841048,APD,1996-08-20,25.497224807739254
841049,APD,1996-08-21,25.497224807739254
841050,APD,1996-08-22,25.728492736816406
841051,APD,1996-08-23,25.67067527770996
841052,APD,1996-08-26,25.497224807739254
841053,APD,1996-08-27,25.497224807739254
841054,APD,1996-08-28,25.381591796875
841055,APD,1996-08-29,25.323774337768555
841056,APD,1996-08-30,25.323774337768555
841057,APD,1996-09-03,24.919055938720703
841058,APD,1996-09-04,25.15032386779785
841059,APD,1996-09-05,24.97687339782715
841060,APD,1996-09-06,25.092506408691406
841061,APD,1996-09-09,25.61285781860352
841062,APD,1996-09-10,25.555042266845703
841063,APD,1996-09-11,25.95975875854492
841064,APD,1996-09-12,26.53792762756348
841065,APD,1996-09-13,26.653562545776367
841066,APD,1996-09-16,26.24884414672852
841067,APD,1996-09-17,26.42229461669922
841068,APD,1996-09-18,26.306659698486328
841069,APD,1996-09-19,26.53792762756348
841070,APD,1996-09-20,26.82701110839844
841071,APD,1996-09-23,26.82701110839844
841072,APD,1996-09-24,26.82701110839844
841073,APD,1996-09-25,26.769195556640625
841074,APD,1996-09-26,26.653562545776367
841075,APD,1996-09-27,26.653562545776367
841076,APD,1996-09-30,26.942646026611328
841077,APD,1996-10-01,26.942646026611328
841078,APD,1996-10-02,27.058279037475582
841079,APD,1996-10-03,27.173912048339844
841080,APD,1996-10-04,27.405179977416992
841081,APD,1996-10-07,27.63644790649414
841082,APD,1996-10-08,27.63644790649414
841083,APD,1996-10-09,27.63644790649414
841084,APD,1996-10-10,27.9255313873291
841085,APD,1996-10-11,28.15679931640625
841086,APD,1996-10-14,28.44588279724121
841087,APD,1996-10-15,27.983348846435547
841088,APD,1996-10-16,27.694265365600582
841089,APD,1996-10-17,27.809898376464844
841090,APD,1996-10-18,28.503700256347656
841091,APD,1996-10-21,28.67715072631836
841092,APD,1996-10-22,28.3880672454834
841093,APD,1996-10-23,28.041166305541992
841094,APD,1996-10-24,27.28954696655273
841095,APD,1996-10-25,27.28954696655273
841096,APD,1996-10-28,27.57863044738769
841097,APD,1996-10-29,27.520814895629883
841098,APD,1996-10-30,27.173912048339844
841099,APD,1996-10-31,27.7520809173584
841100,APD,1996-11-01,29.949121475219727
841101,APD,1996-11-04,29.949121475219727
841102,APD,1996-11-05,30.52729034423828
841103,APD,1996-11-06,30.81637382507324
841104,APD,1996-11-07,30.874191284179688
841105,APD,1996-11-08,30.989824295043945
841106,APD,1996-11-11,31.105457305908203
841107,APD,1996-11-12,31.45235824584961
841108,APD,1996-11-13,31.221092224121094
841109,APD,1996-11-14,31.914894104003903
841110,APD,1996-11-15,31.5679931640625
841111,APD,1996-11-18,31.45235824584961
841112,APD,1996-11-19,31.3945426940918
841113,APD,1996-11-20,31.5679931640625
841114,APD,1996-11-21,31.5679931640625
841115,APD,1996-11-22,31.799259185791016
841116,APD,1996-11-25,32.2039794921875
841117,APD,1996-11-26,32.03052520751953
841118,APD,1996-11-27,32.319610595703125
841119,APD,1996-11-29,32.14616012573242
841120,APD,1996-12-02,32.37742614746094
841121,APD,1996-12-03,32.14616012573242
841122,APD,1996-12-04,31.5679931640625
841123,APD,1996-12-05,31.799259185791016
841124,APD,1996-12-06,31.5679931640625
841125,APD,1996-12-09,31.741443634033203
841126,APD,1996-12-10,31.799259185791016
841127,APD,1996-12-11,31.799259185791016
841128,APD,1996-12-12,31.3945426940918
841129,APD,1996-12-13,31.105457305908203
841130,APD,1996-12-16,30.81637382507324
841131,APD,1996-12-17,30.874191284179688
841132,APD,1996-12-18,30.9320068359375
841133,APD,1996-12-19,31.5679931640625
841134,APD,1996-12-20,32.26179504394531
841135,APD,1996-12-23,31.68362617492676
841136,APD,1996-12-24,31.68362617492676
841137,APD,1996-12-26,32.26179504394531
841138,APD,1996-12-27,32.319610595703125
841139,APD,1996-12-30,32.26179504394531
841140,APD,1996-12-31,31.97270965576172
841141,APD,1997-01-02,31.51017570495605
841142,APD,1997-01-03,32.03052520751953
841143,APD,1997-01-06,32.2039794921875
841144,APD,1997-01-07,32.08834457397461
841145,APD,1997-01-08,32.26179504394531
841146,APD,1997-01-09,32.2039794921875
841147,APD,1997-01-10,32.08834457397461
841148,APD,1997-01-13,32.03052520751953
841149,APD,1997-01-14,32.435245513916016
841150,APD,1997-01-15,32.26179504394531
841151,APD,1997-01-16,32.89778137207031
841152,APD,1997-01-17,32.839962005615234
841153,APD,1997-01-20,32.49306106567383
841154,APD,1997-01-21,32.26179504394531
841155,APD,1997-01-22,31.625808715820312
841156,APD,1997-01-23,32.435245513916016
841157,APD,1997-01-24,33.01341247558594
841158,APD,1997-01-27,32.26179504394531
841159,APD,1997-01-28,32.03052520751953
841160,APD,1997-01-29,32.2039794921875
841161,APD,1997-01-30,33.30249786376953
841162,APD,1997-01-31,33.01341247558594
841163,APD,1997-02-03,33.360313415527344
841164,APD,1997-02-04,34.16975021362305
841165,APD,1997-02-05,34.05411529541016
841166,APD,1997-02-06,34.40101623535156
841167,APD,1997-02-07,35.32608795166016
841168,APD,1997-02-10,35.094818115234375
841169,APD,1997-02-11,34.74791717529297
841170,APD,1997-02-12,34.80573654174805
841171,APD,1997-02-13,35.32608795166016
841172,APD,1997-02-14,34.80573654174805
841173,APD,1997-02-18,34.632286071777344
841174,APD,1997-02-19,33.996299743652344
841175,APD,1997-02-20,34.05411529541016
841176,APD,1997-02-21,34.51665115356445
841177,APD,1997-02-24,34.80573654174805
841178,APD,1997-02-25,35.615169525146484
841179,APD,1997-02-26,35.615169525146484
841180,APD,1997-02-27,35.15263748168945
841181,APD,1997-02-28,34.28538513183594
841182,APD,1997-03-03,34.05411529541016
841183,APD,1997-03-04,33.93848419189453
841184,APD,1997-03-05,34.34320068359375
841185,APD,1997-03-06,34.22756576538086
841186,APD,1997-03-07,34.111934661865234
841187,APD,1997-03-10,34.111934661865234
841188,APD,1997-03-11,34.34320068359375
841189,APD,1997-03-12,34.34320068359375
841190,APD,1997-03-13,33.70721435546875
841191,APD,1997-03-14,33.93848419189453
841192,APD,1997-03-17,34.45883560180664
841193,APD,1997-03-18,34.22756576538086
841194,APD,1997-03-19,33.64939880371094
841195,APD,1997-03-20,33.071231842041016
841196,APD,1997-03-21,32.37742614746094
841197,APD,1997-03-24,32.03052520751953
841198,APD,1997-03-25,30.874191284179688
841199,APD,1997-03-26,31.68362617492676
841200,APD,1997-03-27,31.33672523498535
841201,APD,1997-03-31,31.3945426940918
841202,APD,1997-04-01,31.04764175415039
841203,APD,1997-04-02,30.81637382507324
841204,APD,1997-04-03,31.04764175415039
841205,APD,1997-04-04,30.9320068359375
841206,APD,1997-04-07,30.9320068359375
841207,APD,1997-04-08,31.45235824584961
841208,APD,1997-04-09,31.45235824584961
841209,APD,1997-04-10,31.5679931640625
841210,APD,1997-04-11,31.3945426940918
841211,APD,1997-04-14,31.45235824584961
841212,APD,1997-04-15,32.319610595703125
841213,APD,1997-04-16,32.2039794921875
841214,APD,1997-04-17,32.03052520751953
841215,APD,1997-04-18,32.37742614746094
841216,APD,1997-04-21,32.03052520751953
841217,APD,1997-04-22,32.26179504394531
841218,APD,1997-04-23,32.14616012573242
841219,APD,1997-04-24,31.3945426940918
841220,APD,1997-04-25,31.68362617492676
841221,APD,1997-04-28,32.2039794921875
841222,APD,1997-04-29,32.66651153564453
841223,APD,1997-04-30,33.18686294555664
841224,APD,1997-05-01,32.839962005615234
841225,APD,1997-05-02,33.30249786376953
841226,APD,1997-05-05,33.475948333740234
841227,APD,1997-05-06,34.22756576538086
841228,APD,1997-05-07,33.70721435546875
841229,APD,1997-05-08,33.93848419189453
841230,APD,1997-05-09,34.111934661865234
841231,APD,1997-05-12,34.574466705322266
841232,APD,1997-05-13,33.996299743652344
841233,APD,1997-05-14,34.22756576538086
841234,APD,1997-05-15,34.69010162353516
841235,APD,1997-05-16,34.574466705322266
841236,APD,1997-05-19,34.69010162353516
841237,APD,1997-05-20,34.92136764526367
841238,APD,1997-05-21,34.574466705322266
841239,APD,1997-05-22,34.16975021362305
841240,APD,1997-05-23,35.15263748168945
841241,APD,1997-05-27,35.49953842163086
841242,APD,1997-05-28,35.094818115234375
841243,APD,1997-05-29,35.615169525146484
841244,APD,1997-05-30,35.96207046508789
841245,APD,1997-06-02,36.82932662963867
841246,APD,1997-06-03,36.59805679321289
841247,APD,1997-06-04,35.67298889160156
841248,APD,1997-06-05,35.730804443359375
841249,APD,1997-06-06,36.42460632324219
841250,APD,1997-06-09,36.48242568969727
841251,APD,1997-06-10,37.118408203125
841252,APD,1997-06-11,37.34967422485352
841253,APD,1997-06-12,37.98566055297852
841254,APD,1997-06-13,38.62164688110352
841255,APD,1997-06-16,38.2169303894043
841256,APD,1997-06-17,38.62164688110352
841257,APD,1997-06-18,38.79509735107422
841258,APD,1997-06-19,39.25763320922852
841259,APD,1997-06-20,39.026363372802734
841260,APD,1997-06-23,37.2918586730957
841261,APD,1997-06-24,39.31544876098633
841262,APD,1997-06-25,39.31544876098633
841263,APD,1997-06-26,39.19981384277344
841264,APD,1997-06-27,38.76618957519531
841265,APD,1997-06-30,37.5809440612793
841266,APD,1997-07-01,38.44819641113281
841267,APD,1997-07-02,39.19981384277344
841268,APD,1997-07-03,39.17090606689453
841269,APD,1997-07-07,38.91073226928711
841270,APD,1997-07-08,40.00925064086914
841271,APD,1997-07-09,39.22872161865234
841272,APD,1997-07-10,39.77798461914063
841273,APD,1997-07-11,40.095977783203125
841274,APD,1997-07-14,39.459991455078125
841275,APD,1997-07-15,39.72016525268555
841276,APD,1997-07-16,40.12488555908203
841277,APD,1997-07-17,39.60453414916992
841278,APD,1997-07-18,38.824005126953125
841279,APD,1997-07-21,38.79509735107422
841280,APD,1997-07-22,39.43108367919922
841281,APD,1997-07-23,39.25763320922852
841282,APD,1997-07-24,39.83580017089844
841283,APD,1997-07-25,39.69125747680664
841284,APD,1997-07-28,40.15379333496094
841285,APD,1997-07-29,39.459991455078125
841286,APD,1997-07-30,40.55850982666016
841287,APD,1997-07-31,40.78977966308594
841288,APD,1997-08-01,40.26942443847656
841289,APD,1997-08-04,39.89361572265625
841290,APD,1997-08-05,39.72016525268555
841291,APD,1997-08-06,40.35615158081055
841292,APD,1997-08-07,39.72016525268555
841293,APD,1997-08-08,38.79509735107422
841294,APD,1997-08-11,38.67946243286133
841295,APD,1997-08-12,37.9278450012207
841296,APD,1997-08-13,37.55203628540039
841297,APD,1997-08-14,38.27474594116211
841298,APD,1997-08-15,37.2629508972168
841299,APD,1997-08-18,37.72548675537109
841300,APD,1997-08-19,37.667667388916016
841301,APD,1997-08-20,38.33256149291992
841302,APD,1997-08-21,38.01456832885742
841303,APD,1997-08-22,37.63875961303711
841304,APD,1997-08-25,37.465309143066406
841305,APD,1997-08-26,37.55203628540039
841306,APD,1997-08-27,38.15911102294922
841307,APD,1997-08-28,37.84111785888672
841308,APD,1997-08-29,37.72548675537109
841309,APD,1997-09-02,38.939640045166016
841310,APD,1997-09-03,38.96854782104492
841311,APD,1997-09-04,38.41928863525391
841312,APD,1997-09-05,38.390380859375
841313,APD,1997-09-08,38.44819641113281
841314,APD,1997-09-09,39.026363372802734
841315,APD,1997-09-10,38.824005126953125
841316,APD,1997-09-11,38.76618957519531
841317,APD,1997-09-12,39.48889923095703
841318,APD,1997-09-15,39.864707946777344
841319,APD,1997-09-16,39.92252349853516
841320,APD,1997-09-17,40.03815841674805
841321,APD,1997-09-18,40.35615158081055
841322,APD,1997-09-19,39.77798461914063
841323,APD,1997-09-22,39.17090606689453
841324,APD,1997-09-23,39.19981384277344
841325,APD,1997-09-24,39.08418273925781
841326,APD,1997-09-25,38.737281799316406
841327,APD,1997-09-26,38.50601196289063
841328,APD,1997-09-29,38.33256149291992
841329,APD,1997-09-30,38.36146926879883
841330,APD,1997-10-01,38.27474594116211
841331,APD,1997-10-02,37.9278450012207
841332,APD,1997-10-03,38.04347610473633
841333,APD,1997-10-06,38.04347610473633
841334,APD,1997-10-07,37.465309143066406
841335,APD,1997-10-08,36.59805679321289
841336,APD,1997-10-09,36.88714218139648
841337,APD,1997-10-10,36.71369171142578
841338,APD,1997-10-13,36.68478393554688
841339,APD,1997-10-14,36.6558723449707
841340,APD,1997-10-15,36.33788299560547
841341,APD,1997-10-16,36.07770538330078
841342,APD,1997-10-17,35.49953842163086
841343,APD,1997-10-20,34.574466705322266
841344,APD,1997-10-21,36.10661315917969
841345,APD,1997-10-22,35.96207046508789
841346,APD,1997-10-23,35.96207046508789
841347,APD,1997-10-24,34.69010162353516
841348,APD,1997-10-27,34.54555892944336
841349,APD,1997-10-28,34.22756576538086
841350,APD,1997-10-29,34.632286071777344
841351,APD,1997-10-30,34.69010162353516
841352,APD,1997-10-31,35.15263748168945
841353,APD,1997-11-03,35.70189666748047
841354,APD,1997-11-04,35.49953842163086
841355,APD,1997-11-05,36.22224807739258
841356,APD,1997-11-06,37.03168487548828
841357,APD,1997-11-07,36.85823440551758
841358,APD,1997-11-10,35.38390350341797
841359,APD,1997-11-11,35.70189666748047
841360,APD,1997-11-12,35.32608795166016
841361,APD,1997-11-13,34.69010162353516
841362,APD,1997-11-14,34.71900939941406
841363,APD,1997-11-17,34.69010162353516
841364,APD,1997-11-18,35.49953842163086
841365,APD,1997-11-19,35.210453033447266
841366,APD,1997-11-20,35.38390350341797
841367,APD,1997-11-21,35.26826858520508
841368,APD,1997-11-24,34.950279235839844
841369,APD,1997-11-25,34.60337829589844
841370,APD,1997-11-26,35.26826858520508
841371,APD,1997-11-28,35.47063064575195
841372,APD,1997-12-01,36.22224807739258
841373,APD,1997-12-02,36.59805679321289
841374,APD,1997-12-03,36.04879760742188
841375,APD,1997-12-04,36.19334030151367
841376,APD,1997-12-05,36.04879760742188
841377,APD,1997-12-08,36.04879760742188
841378,APD,1997-12-09,36.01988983154297
841379,APD,1997-12-10,36.10661315917969
841380,APD,1997-12-11,35.70189666748047
841381,APD,1997-12-12,35.26826858520508
841382,APD,1997-12-15,34.83464431762695
841383,APD,1997-12-16,35.615169525146484
841384,APD,1997-12-17,35.615169525146484
841385,APD,1997-12-18,35.644081115722656
841386,APD,1997-12-19,35.615169525146484
841387,APD,1997-12-22,35.78862380981445
841388,APD,1997-12-23,36.10661315917969
841389,APD,1997-12-24,36.19334030151367
841390,APD,1997-12-26,36.42460632324219
841391,APD,1997-12-29,36.74259948730469
841392,APD,1997-12-30,37.98566055297852
841393,APD,1997-12-31,38.04347610473633
841394,APD,1998-01-02,38.65055465698242
841395,APD,1998-01-05,38.67946243286133
841396,APD,1998-01-06,37.84111785888672
841397,APD,1998-01-07,37.407493591308594
841398,APD,1998-01-08,36.91604995727539
841399,APD,1998-01-09,35.47063064575195
841400,APD,1998-01-12,35.846439361572266
841401,APD,1998-01-13,35.528446197509766
841402,APD,1998-01-14,35.75971221923828
841403,APD,1998-01-15,35.933162689208984
841404,APD,1998-01-16,36.48242568969727
841405,APD,1998-01-20,36.54024124145508
841406,APD,1998-01-21,36.3089714050293
841407,APD,1998-01-22,36.39569854736328
841408,APD,1998-01-23,36.25115585327149
841409,APD,1998-01-26,36.59805679321289
841410,APD,1998-01-27,37.23404312133789
841411,APD,1998-01-28,36.91604995727539
841412,APD,1998-01-29,36.85823440551758
841413,APD,1998-01-30,37.089500427246094
841414,APD,1998-02-02,38.65055465698242
841415,APD,1998-02-03,38.939640045166016
841416,APD,1998-02-04,38.5638313293457
841417,APD,1998-02-05,38.824005126953125
841418,APD,1998-02-06,39.19981384277344
841419,APD,1998-02-09,38.33256149291992
841420,APD,1998-02-10,39.77798461914063
841421,APD,1998-02-11,39.25763320922852
841422,APD,1998-02-12,39.51780700683594
841423,APD,1998-02-13,39.77798461914063
841424,APD,1998-02-17,39.864707946777344
841425,APD,1998-02-18,40.18270111083984
841426,APD,1998-02-19,40.21160888671875
841427,APD,1998-02-20,40.50069427490234
841428,APD,1998-02-23,40.21160888671875
841429,APD,1998-02-24,39.22872161865234
841430,APD,1998-02-25,38.96854782104492
841431,APD,1998-02-26,38.96854782104492
841432,APD,1998-02-27,38.824005126953125
841433,APD,1998-03-02,38.70837020874024
841434,APD,1998-03-03,38.85291290283203
841435,APD,1998-03-04,38.62164688110352
841436,APD,1998-03-05,38.0723876953125
841437,APD,1998-03-06,37.95675277709961
841438,APD,1998-03-09,38.0723876953125
841439,APD,1998-03-10,38.0723876953125
841440,APD,1998-03-11,37.72548675537109
841441,APD,1998-03-12,38.0723876953125
841442,APD,1998-03-13,37.69657516479492
841443,APD,1998-03-16,38.101295471191406
841444,APD,1998-03-17,38.27474594116211
841445,APD,1998-03-18,38.50601196289063
841446,APD,1998-03-19,38.50601196289063
841447,APD,1998-03-20,38.27474594116211
841448,APD,1998-03-23,38.5638313293457
841449,APD,1998-03-24,38.70837020874024
841450,APD,1998-03-25,38.62164688110352
841451,APD,1998-03-26,38.2169303894043
841452,APD,1998-03-27,37.9278450012207
841453,APD,1998-03-30,37.783302307128906
841454,APD,1998-03-31,38.33256149291992
841455,APD,1998-04-01,38.15911102294922
841456,APD,1998-04-02,38.27474594116211
841457,APD,1998-04-03,38.33256149291992
841458,APD,1998-04-06,38.50601196289063
841459,APD,1998-04-07,38.33256149291992
841460,APD,1998-04-08,38.13020324707031
841461,APD,1998-04-09,38.33256149291992
841462,APD,1998-04-13,37.98566055297852
841463,APD,1998-04-14,38.76618957519531
841464,APD,1998-04-15,39.54671478271485
841465,APD,1998-04-16,39.40217590332031
841466,APD,1998-04-17,40.32724380493164
841467,APD,1998-04-20,40.18270111083984
841468,APD,1998-04-21,41.04995346069336
841469,APD,1998-04-22,40.67414474487305
841470,APD,1998-04-23,41.136680603027344
841471,APD,1998-04-24,41.19449615478516
841472,APD,1998-04-27,40.73196029663086
841473,APD,1998-04-28,40.32724380493164
841474,APD,1998-04-29,40.18270111083984
841475,APD,1998-04-30,40.21160888671875
841476,APD,1998-05-01,40.32724380493164
841477,APD,1998-05-04,41.10777282714844
841478,APD,1998-05-05,40.76087188720703
841479,APD,1998-05-06,40.61632537841797
841480,APD,1998-05-07,40.26942443847656
841481,APD,1998-05-08,40.55850982666016
841482,APD,1998-05-11,40.73196029663086
841483,APD,1998-05-12,41.62812042236328
841484,APD,1998-05-13,41.74375534057617
841485,APD,1998-05-14,41.62812042236328
841486,APD,1998-05-15,41.02104568481445
841487,APD,1998-05-18,40.67414474487305
841488,APD,1998-05-19,40.44287872314453
841489,APD,1998-05-20,40.90541076660156
841490,APD,1998-05-21,40.84759521484375
841491,APD,1998-05-22,40.70305252075195
841492,APD,1998-05-26,39.63344192504883
841493,APD,1998-05-27,39.54671478271485
841494,APD,1998-05-28,40.21160888671875
841495,APD,1998-05-29,40.240516662597656
841496,APD,1998-06-01,40.50069427490234
841497,APD,1998-06-02,40.52960205078125
841498,APD,1998-06-03,40.52960205078125
841499,APD,1998-06-04,40.44287872314453
841500,APD,1998-06-05,40.240516662597656
841501,APD,1998-06-08,40.61632537841797
841502,APD,1998-06-09,40.35615158081055
841503,APD,1998-06-10,40.41396713256836
841504,APD,1998-06-11,40.095977783203125
841505,APD,1998-06-12,39.40217590332031
841506,APD,1998-06-15,38.824005126953125
841507,APD,1998-06-16,39.89361572265625
841508,APD,1998-06-17,40.240516662597656
841509,APD,1998-06-18,40.06706619262695
841510,APD,1998-06-19,36.9449577331543
841511,APD,1998-06-22,36.88714218139648
841512,APD,1998-06-23,37.34967422485352
841513,APD,1998-06-24,37.52312850952149
841514,APD,1998-06-25,36.59805679321289
841515,APD,1998-06-26,36.42460632324219
841516,APD,1998-06-29,35.96207046508789
841517,APD,1998-06-30,37.00277328491211
841518,APD,1998-07-01,35.846439361572266
841519,APD,1998-07-02,35.26826858520508
841520,APD,1998-07-06,36.59805679321289
841521,APD,1998-07-07,36.6558723449707
841522,APD,1998-07-08,36.48242568969727
841523,APD,1998-07-09,35.615169525146484
841524,APD,1998-07-10,35.03700256347656
841525,APD,1998-07-13,34.86355209350586
841526,APD,1998-07-14,35.38390350341797
841527,APD,1998-07-15,35.210453033447266
841528,APD,1998-07-16,35.15263748168945
841529,APD,1998-07-17,35.38390350341797
841530,APD,1998-07-20,35.094818115234375
841531,APD,1998-07-21,34.80573654174805
841532,APD,1998-07-22,35.210453033447266
841533,APD,1998-07-23,34.45883560180664
841534,APD,1998-07-24,35.03700256347656
841535,APD,1998-07-27,35.15263748168945
841536,APD,1998-07-28,34.22756576538086
841537,APD,1998-07-29,34.40101623535156
841538,APD,1998-07-30,33.76503372192383
841539,APD,1998-07-31,32.37742614746094
841540,APD,1998-08-03,32.319610595703125
841541,APD,1998-08-04,30.81637382507324
841542,APD,1998-08-05,30.989824295043945
841543,APD,1998-08-06,30.52729034423828
841544,APD,1998-08-07,31.221092224121094
841545,APD,1998-08-10,31.68362617492676
841546,APD,1998-08-11,31.68362617492676
841547,APD,1998-08-12,32.319610595703125
841548,APD,1998-08-13,31.5679931640625
841549,APD,1998-08-14,31.33672523498535
841550,APD,1998-08-17,31.68362617492676
841551,APD,1998-08-18,32.319610595703125
841552,APD,1998-08-19,32.49306106567383
841553,APD,1998-08-20,32.78214645385742
841554,APD,1998-08-21,32.72433090209961
841555,APD,1998-08-24,32.14616012573242
841556,APD,1998-08-25,31.3945426940918
841557,APD,1998-08-26,30.81637382507324
841558,APD,1998-08-27,29.48658561706543
841559,APD,1998-08-28,29.544403076171875
841560,APD,1998-08-31,28.272432327270508
841561,APD,1998-09-01,29.428770065307617
841562,APD,1998-09-02,29.255319595336918
841563,APD,1998-09-03,29.717853546142575
841564,APD,1998-09-04,29.139684677124023
841565,APD,1998-09-08,30.064754486083984
841566,APD,1998-09-09,29.83348846435547
841567,APD,1998-09-10,28.67715072631836
841568,APD,1998-09-11,29.139684677124023
841569,APD,1998-09-14,29.544403076171875
841570,APD,1998-09-15,30.46947288513184
841571,APD,1998-09-16,30.81637382507324
841572,APD,1998-09-17,30.41165542602539
841573,APD,1998-09-18,30.238204956054688
841574,APD,1998-09-21,29.660036087036133
841575,APD,1998-09-22,28.908418655395508
841576,APD,1998-09-23,28.5615177154541
841577,APD,1998-09-24,28.5615177154541
841578,APD,1998-09-25,28.734968185424805
841579,APD,1998-09-28,28.503700256347656
841580,APD,1998-09-29,28.5615177154541
841581,APD,1998-09-30,27.520814895629883
841582,APD,1998-10-01,27.63644790649414
841583,APD,1998-10-02,27.86771583557129
841584,APD,1998-10-05,27.86771583557129
841585,APD,1998-10-06,29.08186912536621
841586,APD,1998-10-07,29.37095260620117
841587,APD,1998-10-08,27.7520809173584
841588,APD,1998-10-09,28.67715072631836
841589,APD,1998-10-12,30.064754486083984
841590,APD,1998-10-13,30.64292335510254
841591,APD,1998-10-14,32.319610595703125
841592,APD,1998-10-15,33.071231842041016
841593,APD,1998-10-16,34.40101623535156
841594,APD,1998-10-19,34.22756576538086
841595,APD,1998-10-20,34.22756576538086
841596,APD,1998-10-21,33.12904739379883
841597,APD,1998-10-22,34.80573654174805
841598,APD,1998-10-23,33.64939880371094
841599,APD,1998-10-26,34.45883560180664
841600,APD,1998-10-27,33.76503372192383
841601,APD,1998-10-28,33.475948333740234
841602,APD,1998-10-29,34.51665115356445
841603,APD,1998-10-30,34.92136764526367
841604,APD,1998-11-02,35.730804443359375
841605,APD,1998-11-03,37.00277328491211
841606,APD,1998-11-04,36.9449577331543
841607,APD,1998-11-05,37.81221008300781
841608,APD,1998-11-06,37.52312850952149
841609,APD,1998-11-09,37.17622756958008
841610,APD,1998-11-10,36.366790771484375
841611,APD,1998-11-11,35.210453033447266
841612,APD,1998-11-12,35.094818115234375
841613,APD,1998-11-13,37.00277328491211
841614,APD,1998-11-16,37.69657516479492
841615,APD,1998-11-17,37.87002944946289
841616,APD,1998-11-18,37.00277328491211
841617,APD,1998-11-19,36.54024124145508
841618,APD,1998-11-20,36.366790771484375
841619,APD,1998-11-23,37.81221008300781
841620,APD,1998-11-24,36.82932662963867
841621,APD,1998-11-25,37.407493591308594
841622,APD,1998-11-27,36.71369171142578
841623,APD,1998-11-30,35.26826858520508
841624,APD,1998-12-01,35.15263748168945
841625,APD,1998-12-02,34.22756576538086
841626,APD,1998-12-03,33.70721435546875
841627,APD,1998-12-04,34.111934661865234
841628,APD,1998-12-07,34.40101623535156
841629,APD,1998-12-08,33.24468231201172
841630,APD,1998-12-09,33.996299743652344
841631,APD,1998-12-10,34.111934661865234
841632,APD,1998-12-11,33.53376388549805
841633,APD,1998-12-14,33.996299743652344
841634,APD,1998-12-15,33.18686294555664
841635,APD,1998-12-16,32.839962005615234
841636,APD,1998-12-17,34.51665115356445
841637,APD,1998-12-18,33.76503372192383
841638,APD,1998-12-21,35.210453033447266
841639,APD,1998-12-22,35.26826858520508
841640,APD,1998-12-23,35.32608795166016
841641,APD,1998-12-24,35.67298889160156
841642,APD,1998-12-28,36.19334030151367
841643,APD,1998-12-29,35.96207046508789
841644,APD,1998-12-30,35.55735397338867
841645,APD,1998-12-31,37.00277328491211
841646,APD,1999-01-04,36.07770538330078
841647,APD,1999-01-05,36.25115585327149
841648,APD,1999-01-06,37.06059265136719
841649,APD,1999-01-07,36.13552474975586
841650,APD,1999-01-08,37.06059265136719
841651,APD,1999-01-11,37.9278450012207
841652,APD,1999-01-12,36.3089714050293
841653,APD,1999-01-13,36.59805679321289
841654,APD,1999-01-14,35.38390350341797
841655,APD,1999-01-15,36.42460632324219
841656,APD,1999-01-19,36.01988983154297
841657,APD,1999-01-20,34.34320068359375
841658,APD,1999-01-21,33.88066482543945
841659,APD,1999-01-22,33.18686294555664
841660,APD,1999-01-25,33.360313415527344
841661,APD,1999-01-26,32.839962005615234
841662,APD,1999-01-27,31.914894104003903
841663,APD,1999-01-28,31.3945426940918
841664,APD,1999-01-29,31.105457305908203
841665,APD,1999-02-01,30.874191284179688
841666,APD,1999-02-02,30.46947288513184
841667,APD,1999-02-03,29.60222053527832
841668,APD,1999-02-04,30.180389404296875
841669,APD,1999-02-05,29.83348846435547
841670,APD,1999-02-08,30.64292335510254
841671,APD,1999-02-09,30.64292335510254
841672,APD,1999-02-10,31.221092224121094
841673,APD,1999-02-11,31.97270965576172
841674,APD,1999-02-12,31.68362617492676
841675,APD,1999-02-16,31.04764175415039
841676,APD,1999-02-17,31.97270965576172
841677,APD,1999-02-18,30.64292335510254
841678,APD,1999-02-19,30.700740814208984
841679,APD,1999-02-22,31.3945426940918
841680,APD,1999-02-23,30.7585563659668
841681,APD,1999-02-24,29.37095260620117
841682,APD,1999-02-25,29.428770065307617
841683,APD,1999-02-26,29.717853546142575
841684,APD,1999-03-01,29.255319595336918
841685,APD,1999-03-02,28.330249786376957
841686,APD,1999-03-03,28.734968185424805
841687,APD,1999-03-04,29.60222053527832
841688,APD,1999-03-05,29.717853546142575
841689,APD,1999-03-08,29.428770065307617
841690,APD,1999-03-09,30.00693893432617
841691,APD,1999-03-10,29.717853546142575
841692,APD,1999-03-11,29.60222053527832
841693,APD,1999-03-12,29.428770065307617
841694,APD,1999-03-15,29.37095260620117
841695,APD,1999-03-16,29.02405166625977
841696,APD,1999-03-17,29.313135147094727
841697,APD,1999-03-18,29.717853546142575
841698,APD,1999-03-19,30.180389404296875
841699,APD,1999-03-22,30.9320068359375
841700,APD,1999-03-23,29.89130401611328
841701,APD,1999-03-24,30.585105895996094
841702,APD,1999-03-25,31.51017570495605
841703,APD,1999-03-26,31.51017570495605
841704,APD,1999-03-29,32.550880432128906
841705,APD,1999-03-30,32.60869598388672
841706,APD,1999-03-31,31.68362617492676
841707,APD,1999-04-01,31.625808715820312
841708,APD,1999-04-05,32.14616012573242
841709,APD,1999-04-06,31.278907775878903
841710,APD,1999-04-07,31.97270965576172
841711,APD,1999-04-08,32.14616012573242
841712,APD,1999-04-09,31.85707664489746
841713,APD,1999-04-12,32.435245513916016
841714,APD,1999-04-13,31.45235824584961
841715,APD,1999-04-14,34.34320068359375
841716,APD,1999-04-15,38.101295471191406
841717,APD,1999-04-16,40.240516662597656
841718,APD,1999-04-19,42.321922302246094
841719,APD,1999-04-20,41.62812042236328
841720,APD,1999-04-21,41.22340393066406
841721,APD,1999-04-22,40.47178649902344
841722,APD,1999-04-23,39.48889923095703
841723,APD,1999-04-26,38.79509735107422
841724,APD,1999-04-27,38.27474594116211
841725,APD,1999-04-28,40.64523696899414
841726,APD,1999-04-29,43.36262512207031
841727,APD,1999-04-30,43.4782600402832
841728,APD,1999-05-03,45.444034576416016
841729,APD,1999-05-04,44.808048248291016
841730,APD,1999-05-05,43.88298034667969
841731,APD,1999-05-06,43.42044448852539
841732,APD,1999-05-07,44.287696838378906
841733,APD,1999-05-10,43.99861145019531
841734,APD,1999-05-11,45.03931427001953
841735,APD,1999-05-12,43.42044448852539
841736,APD,1999-05-13,42.90009307861328
841737,APD,1999-05-14,42.6688232421875
841738,APD,1999-05-17,40.70305252075195
841739,APD,1999-05-18,39.37326431274414
841740,APD,1999-05-19,41.68593978881836
841741,APD,1999-05-20,40.99213790893555
841742,APD,1999-05-21,40.52960205078125
841743,APD,1999-05-24,39.95143508911133
841744,APD,1999-05-25,39.66234970092773
841745,APD,1999-05-26,39.66234970092773
841746,APD,1999-05-27,37.98566055297852
841747,APD,1999-05-28,37.9278450012207
841748,APD,1999-06-01,40.00925064086914
841749,APD,1999-06-02,39.08418273925781
841750,APD,1999-06-03,38.33256149291992
841751,APD,1999-06-04,39.48889923095703
841752,APD,1999-06-07,39.43108367919922
841753,APD,1999-06-08,38.62164688110352
841754,APD,1999-06-09,37.9278450012207
841755,APD,1999-06-10,37.9278450012207
841756,APD,1999-06-11,38.44819641113281
841757,APD,1999-06-14,40.18270111083984
841758,APD,1999-06-15,41.16558837890625
841759,APD,1999-06-16,40.76087188720703
841760,APD,1999-06-17,41.68593978881836
841761,APD,1999-06-18,42.09065628051758
841762,APD,1999-06-21,42.84227752685547
841763,APD,1999-06-22,41.74375534057617
841764,APD,1999-06-23,41.396854400634766
841765,APD,1999-06-24,37.9278450012207
841766,APD,1999-06-25,37.9278450012207
841767,APD,1999-06-28,38.101295471191406
841768,APD,1999-06-29,38.44819641113281
841769,APD,1999-06-30,37.23404312133789
841770,APD,1999-07-01,37.98566055297852
841771,APD,1999-07-02,39.72016525268555
841772,APD,1999-07-06,39.141998291015625
841773,APD,1999-07-07,39.19981384277344
841774,APD,1999-07-08,39.026363372802734
841775,APD,1999-07-09,39.77798461914063
841776,APD,1999-07-12,38.15911102294922
841777,APD,1999-07-13,38.390380859375
841778,APD,1999-07-14,38.44819641113281
841779,APD,1999-07-15,38.2169303894043
841780,APD,1999-07-16,34.16975021362305
841781,APD,1999-07-19,33.24468231201172
841782,APD,1999-07-20,33.70721435546875
841783,APD,1999-07-21,32.955596923828125
841784,APD,1999-07-22,32.550880432128906
841785,APD,1999-07-23,32.89778137207031
841786,APD,1999-07-26,32.26179504394531
841787,APD,1999-07-27,32.08834457397461
841788,APD,1999-07-28,31.625808715820312
841789,APD,1999-07-29,30.7585563659668
841790,APD,1999-07-30,30.9320068359375
841791,APD,1999-08-02,32.60869598388672
841792,APD,1999-08-03,32.435245513916016
841793,APD,1999-08-04,31.51017570495605
841794,APD,1999-08-05,31.914894104003903
841795,APD,1999-08-06,31.85707664489746
841796,APD,1999-08-09,31.5679931640625
841797,APD,1999-08-10,31.45235824584961
841798,APD,1999-08-11,31.04764175415039
841799,APD,1999-08-12,30.41165542602539
841800,APD,1999-08-13,32.14616012573242
841801,APD,1999-08-16,32.14616012573242
841802,APD,1999-08-17,32.60869598388672
841803,APD,1999-08-18,32.550880432128906
841804,APD,1999-08-19,32.72433090209961
841805,APD,1999-08-20,33.88066482543945
841806,APD,1999-08-23,33.24468231201172
841807,APD,1999-08-24,33.18686294555664
841808,APD,1999-08-25,33.18686294555664
841809,APD,1999-08-26,33.30249786376953
841810,APD,1999-08-27,32.66651153564453
841811,APD,1999-08-30,31.85707664489746
841812,APD,1999-08-31,31.45235824584961
841813,APD,1999-09-01,31.85707664489746
841814,APD,1999-09-02,31.5679931640625
841815,APD,1999-09-03,31.85707664489746
841816,APD,1999-09-07,31.625808715820312
841817,APD,1999-09-08,31.45235824584961
841818,APD,1999-09-09,31.799259185791016
841819,APD,1999-09-10,32.08834457397461
841820,APD,1999-09-13,32.08834457397461
841821,APD,1999-09-14,30.989824295043945
841822,APD,1999-09-15,31.5679931640625
841823,APD,1999-09-16,30.585105895996094
841824,APD,1999-09-17,29.83348846435547
841825,APD,1999-09-20,30.296022415161133
841826,APD,1999-09-21,29.60222053527832
841827,APD,1999-09-22,28.3880672454834
841828,APD,1999-09-23,27.86771583557129
841829,APD,1999-09-24,27.983348846435547
841830,APD,1999-09-27,27.983348846435547
841831,APD,1999-09-28,27.405179977416992
841832,APD,1999-09-29,25.844125747680664
841833,APD,1999-09-30,27.058279037475582
841834,APD,1999-10-01,26.942646026611328
841835,APD,1999-10-04,27.9255313873291
841836,APD,1999-10-05,27.983348846435547
841837,APD,1999-10-06,28.272432327270508
841838,APD,1999-10-07,28.272432327270508
841839,APD,1999-10-08,29.255319595336918
841840,APD,1999-10-11,28.098981857299805
841841,APD,1999-10-12,26.884828567504883
841842,APD,1999-10-13,26.769195556640625
841843,APD,1999-10-14,26.82701110839844
841844,APD,1999-10-15,25.323774337768555
841845,APD,1999-10-18,25.497224807739254
841846,APD,1999-10-19,25.78630828857422
841847,APD,1999-10-20,25.61285781860352
841848,APD,1999-10-21,25.26595687866211
841849,APD,1999-10-22,25.092506408691406
841850,APD,1999-10-25,25.728492736816406
841851,APD,1999-10-26,25.26595687866211
841852,APD,1999-10-27,26.53792762756348
841853,APD,1999-10-28,25.323774337768555
841854,APD,1999-10-29,25.43940734863281
841855,APD,1999-11-01,25.95975875854492
841856,APD,1999-11-02,26.017576217651367
841857,APD,1999-11-03,25.208141326904297
841858,APD,1999-11-04,25.67067527770996
841859,APD,1999-11-05,24.803422927856445
841860,APD,1999-11-08,24.45652198791504
841861,APD,1999-11-09,24.629972457885746
841862,APD,1999-11-10,25.323774337768555
841863,APD,1999-11-11,25.728492736816406
841864,APD,1999-11-12,28.792783737182617
841865,APD,1999-11-15,29.48658561706543
841866,APD,1999-11-16,30.41165542602539
841867,APD,1999-11-17,31.105457305908203
841868,APD,1999-11-18,30.64292335510254
841869,APD,1999-11-19,29.428770065307617
841870,APD,1999-11-22,29.19750213623047
841871,APD,1999-11-23,29.660036087036133
841872,APD,1999-11-24,29.949121475219727
841873,APD,1999-11-26,29.775671005249023
841874,APD,1999-11-29,29.37095260620117
841875,APD,1999-11-30,29.949121475219727
841876,APD,1999-12-01,29.83348846435547
841877,APD,1999-12-02,30.180389404296875
841878,APD,1999-12-03,29.255319595336918
841879,APD,1999-12-06,29.139684677124023
841880,APD,1999-12-07,28.503700256347656
841881,APD,1999-12-08,29.255319595336918
841882,APD,1999-12-09,29.08186912536621
841883,APD,1999-12-10,29.255319595336918
841884,APD,1999-12-13,28.21461677551269
841885,APD,1999-12-14,29.255319595336918
841886,APD,1999-12-15,28.792783737182617
841887,APD,1999-12-16,28.619333267211918
841888,APD,1999-12-17,29.08186912536621
841889,APD,1999-12-20,28.272432327270508
841890,APD,1999-12-21,27.11609649658203
841891,APD,1999-12-22,26.942646026611328
841892,APD,1999-12-23,28.503700256347656
841893,APD,1999-12-27,28.5615177154541
841894,APD,1999-12-28,29.02405166625977
841895,APD,1999-12-29,30.989824295043945
841896,APD,1999-12-30,30.64292335510254
841897,APD,1999-12-31,31.04764175415039
841898,APD,2000-01-03,30.353839874267575
841899,APD,2000-01-04,29.428770065307617
841900,APD,2000-01-05,29.60222053527832
841901,APD,2000-01-06,31.5679931640625
841902,APD,2000-01-07,33.76503372192383
841903,APD,2000-01-10,31.68362617492676
841904,APD,2000-01-11,30.238204956054688
841905,APD,2000-01-12,30.7585563659668
841906,APD,2000-01-13,30.52729034423828
841907,APD,2000-01-14,29.949121475219727
841908,APD,2000-01-18,28.503700256347656
841909,APD,2000-01-19,28.5615177154541
841910,APD,2000-01-20,27.63644790649414
841911,APD,2000-01-21,26.769195556640625
841912,APD,2000-01-24,27.9255313873291
841913,APD,2000-01-25,28.734968185424805
841914,APD,2000-01-26,29.139684677124023
841915,APD,2000-01-27,28.5615177154541
841916,APD,2000-01-28,27.57863044738769
841917,APD,2000-01-31,27.405179977416992
841918,APD,2000-02-01,28.330249786376957
841919,APD,2000-02-02,28.098981857299805
841920,APD,2000-02-03,28.44588279724121
841921,APD,2000-02-04,28.5615177154541
841922,APD,2000-02-07,28.503700256347656
841923,APD,2000-02-08,27.9255313873291
841924,APD,2000-02-09,26.48011016845703
841925,APD,2000-02-10,25.95975875854492
841926,APD,2000-02-11,24.919055938720703
841927,APD,2000-02-14,26.53792762756348
841928,APD,2000-02-15,26.82701110839844
841929,APD,2000-02-16,25.90194320678711
841930,APD,2000-02-17,26.364477157592773
841931,APD,2000-02-18,25.034690856933597
841932,APD,2000-02-22,25.728492736816406
841933,APD,2000-02-23,25.15032386779785
841934,APD,2000-02-24,24.398704528808597
841935,APD,2000-02-25,24.16743850708008
841936,APD,2000-02-28,24.16743850708008
841937,APD,2000-02-29,23.820537567138672
841938,APD,2000-03-01,23.993986129760746
841939,APD,2000-03-02,23.589269638061523
841940,APD,2000-03-03,24.34088706970215
841941,APD,2000-03-06,23.41581916809082
841942,APD,2000-03-07,22.3751163482666
841943,APD,2000-03-08,22.953283309936523
841944,APD,2000-03-09,22.953283309936523
841945,APD,2000-03-10,23.06891822814941
841946,APD,2000-03-13,22.837650299072266
841947,APD,2000-03-14,23.01110076904297
841948,APD,2000-03-15,25.323774337768555
841949,APD,2000-03-16,27.46299743652344
841950,APD,2000-03-17,25.497224807739254
841951,APD,2000-03-20,25.90194320678711
841952,APD,2000-03-21,26.364477157592773
841953,APD,2000-03-22,25.034690856933597
841954,APD,2000-03-23,26.19102668762207
841955,APD,2000-03-24,26.769195556640625
841956,APD,2000-03-27,25.844125747680664
841957,APD,2000-03-28,25.95975875854492
841958,APD,2000-03-29,26.306659698486328
841959,APD,2000-03-30,26.59574508666992
841960,APD,2000-03-31,26.306659698486328
841961,APD,2000-04-03,27.86771583557129
841962,APD,2000-04-04,27.520814895629883
841963,APD,2000-04-05,27.46299743652344
841964,APD,2000-04-06,27.34736442565918
841965,APD,2000-04-07,27.058279037475582
841966,APD,2000-04-10,27.23172950744629
841967,APD,2000-04-11,28.619333267211918
841968,APD,2000-04-12,29.313135147094727
841969,APD,2000-04-13,27.809898376464844
841970,APD,2000-04-14,26.769195556640625
841971,APD,2000-04-17,27.63644790649414
841972,APD,2000-04-18,27.173912048339844
841973,APD,2000-04-19,25.78630828857422
841974,APD,2000-04-20,27.63644790649414
841975,APD,2000-04-24,29.19750213623047
841976,APD,2000-04-25,30.296022415161133
841977,APD,2000-04-26,28.503700256347656
841978,APD,2000-04-27,28.44588279724121
841979,APD,2000-04-28,28.734968185424805
841980,APD,2000-05-01,29.19750213623047
841981,APD,2000-05-02,29.660036087036133
841982,APD,2000-05-03,28.272432327270508
841983,APD,2000-05-04,28.67715072631836
841984,APD,2000-05-05,29.02405166625977
841985,APD,2000-05-08,28.908418655395508
841986,APD,2000-05-09,28.041166305541992
841987,APD,2000-05-10,28.850601196289062
841988,APD,2000-05-11,32.14616012573242
841989,APD,2000-05-12,33.071231842041016
841990,APD,2000-05-15,32.2039794921875
841991,APD,2000-05-16,31.51017570495605
841992,APD,2000-05-17,31.68362617492676
841993,APD,2000-05-18,32.34851837158203
841994,APD,2000-05-19,33.30249786376953
841995,APD,2000-05-22,33.85175704956055
841996,APD,2000-05-23,35.730804443359375
841997,APD,2000-05-24,34.51665115356445
841998,APD,2000-05-25,32.89778137207031
841999,APD,2000-05-26,31.85707664489746
842000,APD,2000-05-30,32.03052520751953
842001,APD,2000-05-31,32.03052520751953
842002,APD,2000-06-01,33.591583251953125
842003,APD,2000-06-02,33.70721435546875
842004,APD,2000-06-05,33.30249786376953
842005,APD,2000-06-06,32.550880432128906
842006,APD,2000-06-07,31.914894104003903
842007,APD,2000-06-08,31.221092224121094
842008,APD,2000-06-09,31.221092224121094
842009,APD,2000-06-12,31.16327476501465
842010,APD,2000-06-13,31.16327476501465
842011,APD,2000-06-14,31.85707664489746
842012,APD,2000-06-15,32.2039794921875
842013,APD,2000-06-16,32.14616012573242
842014,APD,2000-06-19,31.5679931640625
842015,APD,2000-06-20,29.83348846435547
842016,APD,2000-06-21,28.908418655395508
842017,APD,2000-06-22,29.08186912536621
842018,APD,2000-06-23,28.67715072631836
842019,APD,2000-06-26,28.792783737182617
842020,APD,2000-06-27,30.700740814208984
842021,APD,2000-06-28,30.787464141845703
842022,APD,2000-06-29,30.238204956054688
842023,APD,2000-06-30,28.503700256347656
842024,APD,2000-07-03,28.792783737182617
842025,APD,2000-07-05,29.08186912536621
842026,APD,2000-07-06,28.5615177154541
842027,APD,2000-07-07,27.983348846435547
842028,APD,2000-07-10,27.694265365600582
842029,APD,2000-07-11,28.21461677551269
842030,APD,2000-07-12,27.86771583557129
842031,APD,2000-07-13,28.5615177154541
842032,APD,2000-07-14,29.08186912536621
842033,APD,2000-07-17,28.503700256347656
842034,APD,2000-07-18,28.098981857299805
842035,APD,2000-07-19,27.694265365600582
842036,APD,2000-07-20,28.15679931640625
842037,APD,2000-07-21,29.08186912536621
842038,APD,2000-07-24,29.60222053527832
842039,APD,2000-07-25,30.180389404296875
842040,APD,2000-07-26,30.180389404296875
842041,APD,2000-07-27,30.46947288513184
842042,APD,2000-07-28,30.52729034423828
842043,APD,2000-07-31,30.874191284179688
842044,APD,2000-08-01,30.874191284179688
842045,APD,2000-08-02,30.7585563659668
842046,APD,2000-08-03,31.45235824584961
842047,APD,2000-08-04,31.45235824584961
842048,APD,2000-08-07,31.625808715820312
842049,APD,2000-08-08,31.914894104003903
842050,APD,2000-08-09,32.03052520751953
842051,APD,2000-08-10,31.68362617492676
842052,APD,2000-08-11,32.49306106567383
842053,APD,2000-08-14,33.071231842041016
842054,APD,2000-08-15,33.01341247558594
842055,APD,2000-08-16,33.475948333740234
842056,APD,2000-08-17,34.16975021362305
842057,APD,2000-08-18,32.955596923828125
842058,APD,2000-08-21,32.955596923828125
842059,APD,2000-08-22,32.955596923828125
842060,APD,2000-08-23,34.05411529541016
842061,APD,2000-08-24,34.51665115356445
842062,APD,2000-08-25,34.69010162353516
842063,APD,2000-08-28,34.69010162353516
842064,APD,2000-08-29,34.97918701171875
842065,APD,2000-08-30,34.16975021362305
842066,APD,2000-08-31,33.60603713989258
842067,APD,2000-09-01,33.82284927368164
842068,APD,2000-09-05,34.74791717529297
842069,APD,2000-09-06,36.07770538330078
842070,APD,2000-09-07,34.22756576538086
842071,APD,2000-09-08,33.30249786376953
842072,APD,2000-09-11,32.89778137207031
842073,APD,2000-09-12,32.839962005615234
842074,APD,2000-09-13,32.319610595703125
842075,APD,2000-09-14,32.60869598388672
842076,APD,2000-09-15,32.319610595703125
842077,APD,2000-09-18,31.65471839904785
842078,APD,2000-09-19,31.625808715820312
842079,APD,2000-09-20,30.989824295043945
842080,APD,2000-09-21,30.9320068359375
842081,APD,2000-09-22,31.33672523498535
842082,APD,2000-09-25,30.874191284179688
842083,APD,2000-09-26,30.585105895996094
842084,APD,2000-09-27,30.989824295043945
842085,APD,2000-09-28,32.60869598388672
842086,APD,2000-09-29,33.30249786376953
842087,APD,2000-10-02,33.12904739379883
842088,APD,2000-10-03,34.16975021362305
842089,APD,2000-10-04,34.28538513183594
842090,APD,2000-10-05,35.03700256347656
842091,APD,2000-10-06,35.210453033447266
842092,APD,2000-10-09,35.32608795166016
842093,APD,2000-10-10,35.44172286987305
842094,APD,2000-10-11,35.210453033447266
842095,APD,2000-10-12,34.111934661865234
842096,APD,2000-10-13,33.24468231201172
842097,APD,2000-10-16,33.76503372192383
842098,APD,2000-10-17,33.18686294555664
842099,APD,2000-10-18,33.01341247558594
842100,APD,2000-10-19,30.46947288513184
842101,APD,2000-10-20,31.16327476501465
842102,APD,2000-10-23,31.45235824584961
842103,APD,2000-10-24,33.591583251953125
842104,APD,2000-10-25,33.82284927368164
842105,APD,2000-10-26,33.12904739379883
842106,APD,2000-10-27,33.64939880371094
842107,APD,2000-10-30,33.82284927368164
842108,APD,2000-10-31,34.51665115356445
842109,APD,2000-11-01,34.05411529541016
842110,APD,2000-11-02,33.591583251953125
842111,APD,2000-11-03,33.24468231201172
842112,APD,2000-11-06,32.955596923828125
842113,APD,2000-11-07,33.30249786376953
842114,APD,2000-11-08,33.76503372192383
842115,APD,2000-11-09,33.30249786376953
842116,APD,2000-11-10,32.03052520751953
842117,APD,2000-11-13,31.799259185791016
842118,APD,2000-11-14,31.914894104003903
842119,APD,2000-11-15,32.03052520751953
842120,APD,2000-11-16,30.64292335510254
842121,APD,2000-11-17,31.16327476501465
842122,APD,2000-11-20,30.874191284179688
842123,APD,2000-11-21,30.7585563659668
842124,APD,2000-11-22,31.04764175415039
842125,APD,2000-11-24,31.221092224121094
842126,APD,2000-11-27,31.221092224121094
842127,APD,2000-11-28,30.9320068359375
842128,APD,2000-11-29,31.799259185791016
842129,APD,2000-11-30,31.85707664489746
842130,APD,2000-12-01,32.550880432128906
842131,APD,2000-12-04,33.996299743652344
842132,APD,2000-12-05,33.82284927368164
842133,APD,2000-12-06,33.12904739379883
842134,APD,2000-12-07,32.89778137207031
842135,APD,2000-12-08,33.41813278198242
842136,APD,2000-12-11,33.12904739379883
842137,APD,2000-12-12,33.64939880371094
842138,APD,2000-12-13,34.111934661865234
842139,APD,2000-12-14,33.41813278198242
842140,APD,2000-12-15,32.60869598388672
842141,APD,2000-12-18,33.82284927368164
842142,APD,2000-12-19,35.03700256347656
842143,APD,2000-12-20,34.34320068359375
842144,APD,2000-12-21,35.67298889160156
842145,APD,2000-12-22,36.88714218139648
842146,APD,2000-12-26,37.81221008300781
842147,APD,2000-12-27,38.96854782104492
842148,APD,2000-12-28,38.67946243286133
842149,APD,2000-12-29,37.9278450012207
842150,APD,2001-01-02,37.407493591308594
842151,APD,2001-01-03,37.69657516479492
842152,APD,2001-01-04,38.2169303894043
842153,APD,2001-01-05,37.75439453125
842154,APD,2001-01-08,37.69657516479492
842155,APD,2001-01-09,36.366790771484375
842156,APD,2001-01-10,36.54024124145508
842157,APD,2001-01-11,35.210453033447266
842158,APD,2001-01-12,34.632286071777344
842159,APD,2001-01-16,34.45883560180664
842160,APD,2001-01-17,34.111934661865234
842161,APD,2001-01-18,33.88066482543945
842162,APD,2001-01-19,33.24468231201172
842163,APD,2001-01-22,33.591583251953125
842164,APD,2001-01-23,33.591583251953125
842165,APD,2001-01-24,34.16975021362305
842166,APD,2001-01-25,34.574466705322266
842167,APD,2001-01-26,33.64939880371094
842168,APD,2001-01-29,34.2830696105957
842169,APD,2001-01-30,35.189640045166016
842170,APD,2001-01-31,34.93986892700195
842171,APD,2001-02-01,35.10638427734375
842172,APD,2001-02-02,35.12488555908203
842173,APD,2001-02-05,36.02220153808594
842174,APD,2001-02-06,35.53191375732422
842175,APD,2001-02-07,35.86494064331055
842176,APD,2001-02-08,36.58649444580078
842177,APD,2001-02-09,36.08695602416992
842178,APD,2001-02-12,36.06845474243164
842179,APD,2001-02-13,36.5217399597168
842180,APD,2001-02-14,36.493988037109375
842181,APD,2001-02-15,36.95652389526367
842182,APD,2001-02-16,36.37372970581055
842183,APD,2001-02-20,37.24329376220703
842184,APD,2001-02-21,35.99444961547852
842185,APD,2001-02-22,35.80018615722656
842186,APD,2001-02-23,34.56059265136719
842187,APD,2001-02-26,35.92044448852539
842188,APD,2001-02-27,36.38298034667969
842189,APD,2001-02-28,37.51156234741211
842190,APD,2001-03-01,36.97502136230469
842191,APD,2001-03-02,37.18778991699219
842192,APD,2001-03-05,37.4190559387207
842193,APD,2001-03-06,38.69565200805664
842194,APD,2001-03-07,39.31544876098633
842195,APD,2001-03-08,39.77798461914063
842196,APD,2001-03-09,39.54671478271485
842197,APD,2001-03-12,38.103607177734375
842198,APD,2001-03-13,37.74283218383789
842199,APD,2001-03-14,37.05827713012695
842200,APD,2001-03-15,36.87326431274414
842201,APD,2001-03-16,36.73450469970703
842202,APD,2001-03-19,37.43755722045898
842203,APD,2001-03-20,36.79000854492188
842204,APD,2001-03-21,35.7169303894043
842205,APD,2001-03-22,34.801109313964844
842206,APD,2001-03-23,35.92044448852539
842207,APD,2001-03-26,36.48473739624024
842208,APD,2001-03-27,36.07770538330078
842209,APD,2001-03-28,35.95744705200195
842210,APD,2001-03-29,35.013877868652344
842211,APD,2001-03-30,35.52266311645508
842212,APD,2001-04-02,36.63274765014648
842213,APD,2001-04-03,35.5966682434082
842214,APD,2001-04-04,36.71600341796875
842215,APD,2001-04-05,37.56706619262695
842216,APD,2001-04-06,37.17853927612305
842217,APD,2001-04-09,38.24236679077149
842218,APD,2001-04-10,40.02775192260742
842219,APD,2001-04-11,39.36170196533203
842220,APD,2001-04-12,39.36170196533203
842221,APD,2001-04-16,39.77798461914063
842222,APD,2001-04-17,39.121185302734375
842223,APD,2001-04-18,40.67530059814453
842224,APD,2001-04-19,39.583717346191406
842225,APD,2001-04-20,39.13043594360352
842226,APD,2001-04-23,39.08418273925781
842227,APD,2001-04-24,39.713226318359375
842228,APD,2001-04-25,39.54671478271485
842229,APD,2001-04-26,40.0462532043457
842230,APD,2001-04-27,40.19426345825195
842231,APD,2001-04-30,39.76873397827149
842232,APD,2001-05-01,39.60221862792969
842233,APD,2001-05-02,39.68547439575195
842234,APD,2001-05-03,39.29694747924805
842235,APD,2001-05-04,40.03700256347656
842236,APD,2001-05-07,39.61146926879883
842237,APD,2001-05-08,40.20351409912109
842238,APD,2001-05-09,40.49028778076172
842239,APD,2001-05-10,41.16558837890625
842240,APD,2001-05-11,40.7585563659668
842241,APD,2001-05-14,41.21184158325195
842242,APD,2001-05-15,41.50786209106445
842243,APD,2001-05-16,43.20074081420898
842244,APD,2001-05-17,43.95004653930664
842245,APD,2001-05-18,42.543941497802734
842246,APD,2001-05-21,42.543941497802734
842247,APD,2001-05-22,42.9232177734375
842248,APD,2001-05-23,42.55319213867188
842249,APD,2001-05-24,41.67437744140625
842250,APD,2001-05-25,42.46993637084961
842251,APD,2001-05-29,42.867713928222656
842252,APD,2001-05-30,42.57169342041016
842253,APD,2001-05-31,43.26549530029297
842254,APD,2001-06-01,43.70952987670898
842255,APD,2001-06-04,44.15356063842773
842256,APD,2001-06-05,44.30157470703125
842257,APD,2001-06-06,44.26456832885742
842258,APD,2001-06-07,44.4033317565918
842259,APD,2001-06-08,44.024051666259766
842260,APD,2001-06-11,43.66327667236328
842261,APD,2001-06-12,43.6910285949707
842262,APD,2001-06-13,43.81128692626953
842263,APD,2001-06-14,42.97872161865234
842264,APD,2001-06-15,43.4320068359375
842265,APD,2001-06-18,43.57076644897461
842266,APD,2001-06-19,43.99629974365234
842267,APD,2001-06-20,44.07030487060547
842268,APD,2001-06-21,43.41350555419922
842269,APD,2001-06-22,42.210914611816406
842270,APD,2001-06-25,41.7761344909668
842271,APD,2001-06-26,42.18316268920898
842272,APD,2001-06-27,42.09065628051758
842273,APD,2001-06-28,42.06290435791016
842274,APD,2001-06-29,42.321922302246094
842275,APD,2001-07-02,42.74745559692383
842276,APD,2001-07-03,42.73820495605469
842277,APD,2001-07-05,42.543941497802734
842278,APD,2001-07-06,41.37835311889648
842279,APD,2001-07-09,41.85939025878906
842280,APD,2001-07-10,42.210914611816406
842281,APD,2001-07-11,42.01665115356445
842282,APD,2001-07-12,43.16373825073242
842283,APD,2001-07-13,43.24699401855469
842284,APD,2001-07-16,42.90471649169922
842285,APD,2001-07-17,43.857540130615234
842286,APD,2001-07-18,44.04255294799805
842287,APD,2001-07-19,44.394081115722656
842288,APD,2001-07-20,40.878814697265625
842289,APD,2001-07-23,39.26919555664063
842290,APD,2001-07-24,38.464385986328125
842291,APD,2001-07-25,38.92692184448242
842292,APD,2001-07-26,38.390380859375
842293,APD,2001-07-27,38.19611358642578
842294,APD,2001-07-30,37.67807769775391
842295,APD,2001-07-31,37.77058410644531
842296,APD,2001-08-01,37.89084243774414
842297,APD,2001-08-02,38.15911102294922
842298,APD,2001-08-03,38.47363662719727
842299,APD,2001-08-06,38.78815841674805
842300,APD,2001-08-07,39.15818786621094
842301,APD,2001-08-08,38.6401481628418
842302,APD,2001-08-09,38.29787063598633
842303,APD,2001-08-10,38.9361686706543
842304,APD,2001-08-13,38.92692184448242
842305,APD,2001-08-14,38.99167251586914
842306,APD,2001-08-15,38.390380859375
842307,APD,2001-08-16,38.00185012817383
842308,APD,2001-08-17,38.25161743164063
842309,APD,2001-08-20,38.094356536865234
842310,APD,2001-08-21,38.26087188720703
842311,APD,2001-08-22,38.51988983154297
842312,APD,2001-08-23,38.769657135009766
842313,APD,2001-08-24,39.31544876098633
842314,APD,2001-08-27,39.88899230957031
842315,APD,2001-08-28,39.5374641418457
842316,APD,2001-08-29,39.1489372253418
842317,APD,2001-08-30,38.89916610717773
842318,APD,2001-08-31,39.22294235229492
842319,APD,2001-09-04,39.40795516967773
842320,APD,2001-09-05,39.36170196533203
842321,APD,2001-09-06,38.87141418457031
842322,APD,2001-09-07,38.20536422729492
842323,APD,2001-09-10,37.68732833862305
842324,APD,2001-09-17,34.671600341796875
842325,APD,2001-09-18,34.70860290527344
842326,APD,2001-09-19,33.59851837158203
842327,APD,2001-09-20,32.423683166503906
842328,APD,2001-09-21,31.07308006286621
842329,APD,2001-09-24,33.57076644897461
842330,APD,2001-09-25,33.77428436279297
842331,APD,2001-09-26,34.12580871582031
842332,APD,2001-09-27,34.55134201049805
842333,APD,2001-09-28,35.689178466796875
842334,APD,2001-10-01,35.54116439819336
842335,APD,2001-10-02,35.689178466796875
842336,APD,2001-10-03,35.624420166015625
842337,APD,2001-10-04,35.476409912109375
842338,APD,2001-10-05,35.55966567993164
842339,APD,2001-10-08,34.62534713745117
842340,APD,2001-10-09,34.72710418701172
842341,APD,2001-10-10,36.1054573059082
842342,APD,2001-10-11,37.21554183959961
842343,APD,2001-10-12,36.66049957275391
842344,APD,2001-10-15,36.2627182006836
842345,APD,2001-10-16,35.966697692871094
842346,APD,2001-10-17,35.03237533569336
842347,APD,2001-10-18,34.88436508178711
842348,APD,2001-10-19,34.06105422973633
842349,APD,2001-10-22,36.1054573059082
842350,APD,2001-10-23,36.28121948242188
842351,APD,2001-10-24,36.5679931640625
842352,APD,2001-10-25,37.04903030395508
842353,APD,2001-10-26,37.93709564208984
842354,APD,2001-10-29,37.33580017089844
842355,APD,2001-10-30,36.938018798828125
842356,APD,2001-10-31,37.03977966308594
842357,APD,2001-11-01,37.955596923828125
842358,APD,2001-11-02,38.85291290283203
842359,APD,2001-11-05,38.75115585327149
842360,APD,2001-11-06,39.46345901489258
842361,APD,2001-11-07,38.88066482543945
842362,APD,2001-11-08,39.23219299316406
842363,APD,2001-11-09,39.45420837402344
842364,APD,2001-11-12,38.87141418457031
842365,APD,2001-11-13,39.787235260009766
842366,APD,2001-11-14,40.53654098510742
842367,APD,2001-11-15,41.18408966064453
842368,APD,2001-11-16,41.24884414672852
842369,APD,2001-11-19,41.97964859008789
842370,APD,2001-11-20,42.30342483520508
842371,APD,2001-11-21,41.8686408996582
842372,APD,2001-11-23,42.386680603027344
842373,APD,2001-11-26,42.61794662475586
842374,APD,2001-11-27,42.24791717529297
842375,APD,2001-11-28,41.98889923095703
842376,APD,2001-11-29,42.0721549987793
842377,APD,2001-11-30,42.29417037963867
842378,APD,2001-12-03,42.18316268920898
842379,APD,2001-12-04,43.11748504638672
842380,APD,2001-12-05,44.024051666259766
842381,APD,2001-12-06,43.92229461669922
842382,APD,2001-12-07,43.15448760986328
842383,APD,2001-12-10,42.14616012573242
842384,APD,2001-12-11,42.88621520996094
842385,APD,2001-12-12,42.47918701171875
842386,APD,2001-12-13,41.72063064575195
842387,APD,2001-12-14,41.5171127319336
842388,APD,2001-12-17,43.06198120117188
842389,APD,2001-12-18,44.033302307128906
842390,APD,2001-12-19,43.58926773071289
842391,APD,2001-12-20,44.07030487060547
842392,APD,2001-12-21,43.3857536315918
842393,APD,2001-12-24,43.4782600402832
842394,APD,2001-12-26,43.4320068359375
842395,APD,2001-12-27,43.46900939941406
842396,APD,2001-12-28,43.45050811767578
842397,APD,2001-12-31,43.39500427246094
842398,APD,2002-01-02,43.4782600402832
842399,APD,2002-01-03,43.46900939941406
842400,APD,2002-01-04,43.95004653930664
842401,APD,2002-01-07,44.21831512451172
842402,APD,2002-01-08,43.61701965332031
842403,APD,2002-01-09,43.36725234985352
842404,APD,2002-01-10,42.71045303344727
842405,APD,2002-01-11,41.93339538574219
842406,APD,2002-01-14,41.14708709716797
842407,APD,2002-01-15,41.16558837890625
842408,APD,2002-01-16,40.82331085205078
842409,APD,2002-01-17,41.30434799194336
842410,APD,2002-01-18,40.71230316162109
842411,APD,2002-01-22,40.74005508422852
842412,APD,2002-01-23,41.91489410400391
842413,APD,2002-01-24,42.96022033691406
842414,APD,2002-01-25,43.15448760986328
842415,APD,2002-01-28,42.55319213867188
842416,APD,2002-01-29,42.192413330078125
842417,APD,2002-01-30,42.45143508911133
842418,APD,2002-01-31,42.78445816040039
842419,APD,2002-02-01,43.1822395324707
842420,APD,2002-02-04,42.6734504699707
842421,APD,2002-02-05,42.34042739868164
842422,APD,2002-02-06,42.45143508911133
842423,APD,2002-02-07,42.46068572998047
842424,APD,2002-02-08,43.348751068115234
842425,APD,2002-02-11,44.30157470703125
842426,APD,2002-02-12,43.92229461669922
842427,APD,2002-02-13,43.62627029418945
842428,APD,2002-02-14,43.4320068359375
842429,APD,2002-02-15,44.23681640625
842430,APD,2002-02-19,43.20074081420898
842431,APD,2002-02-20,43.36725234985352
842432,APD,2002-02-21,43.02497863769531
842433,APD,2002-02-22,43.57076644897461
842434,APD,2002-02-25,44.26456832885742
842435,APD,2002-02-26,43.91304397583008
842436,APD,2002-02-27,45.13413619995117
842437,APD,2002-02-28,44.86586380004883
842438,APD,2002-03-01,45.67992782592773
842439,APD,2002-03-04,47.56706619262695
842440,APD,2002-03-05,45.79093551635742
842441,APD,2002-03-06,46.79000854492188
842442,APD,2002-03-07,46.43848419189453
842443,APD,2002-03-08,46.54949188232422
842444,APD,2002-03-11,47.17853927612305
842445,APD,2002-03-12,47.17853927612305
842446,APD,2002-03-13,47.00277328491211
842447,APD,2002-03-14,47.289546966552734
842448,APD,2002-03-15,48.05735397338867
842449,APD,2002-03-18,48.33487319946289
842450,APD,2002-03-19,49.07493209838867
842451,APD,2002-03-20,48.75115585327149
842452,APD,2002-03-21,47.585567474365234
842453,APD,2002-03-22,47.03977966308594
842454,APD,2002-03-25,45.92969512939453
842455,APD,2002-03-26,46.85476303100586
842456,APD,2002-03-27,47.99259948730469
842457,APD,2002-03-28,47.77983474731445
842458,APD,2002-04-01,46.95652389526367
842459,APD,2002-04-02,46.6142463684082
842460,APD,2002-04-03,45.88344192504883
842461,APD,2002-04-04,45.18038940429688
842462,APD,2002-04-05,46.17946243286133
842463,APD,2002-04-08,46.25346755981445
842464,APD,2002-04-09,46.76225662231445
842465,APD,2002-04-10,47.17853927612305
842466,APD,2002-04-11,46.95652389526367
842467,APD,2002-04-12,46.79000854492188
842468,APD,2002-04-15,46.04070281982422
842469,APD,2002-04-16,47.2802963256836
842470,APD,2002-04-17,46.71600341796875
842471,APD,2002-04-18,46.37372970581055
842472,APD,2002-04-19,46.43848419189453
842473,APD,2002-04-22,45.43940734863281
842474,APD,2002-04-23,43.052730560302734
842475,APD,2002-04-24,44.4033317565918
842476,APD,2002-04-25,44.30157470703125
842477,APD,2002-04-26,44.4033317565918
842478,APD,2002-04-29,43.70952987670898
842479,APD,2002-04-30,44.4495849609375
842480,APD,2002-05-01,45.24514389038086
842481,APD,2002-05-02,46.89176559448242
842482,APD,2002-05-03,46.9102668762207
842483,APD,2002-05-06,46.290470123291016
842484,APD,2002-05-07,46.89176559448242
842485,APD,2002-05-08,47.49306106567383
842486,APD,2002-05-09,48.03885269165039
842487,APD,2002-05-10,47.19704055786133
842488,APD,2002-05-13,47.22479248046875
842489,APD,2002-05-14,48.31637573242188
842490,APD,2002-05-15,48.27936935424805
842491,APD,2002-05-16,47.881591796875
842492,APD,2002-05-17,47.72433090209961
842493,APD,2002-05-20,47.021278381347656
842494,APD,2002-05-21,46.91951751708984
842495,APD,2002-05-22,47.0767822265625
842496,APD,2002-05-23,47.38205337524414
842497,APD,2002-05-24,46.72525405883789
842498,APD,2002-05-28,46.03145217895508
842499,APD,2002-05-29,45.92969512939453
842500,APD,2002-05-30,45.68917846679688
842501,APD,2002-05-31,46.39222717285156
842502,APD,2002-06-03,45.328399658203125
842503,APD,2002-06-04,44.89361572265625
842504,APD,2002-06-05,45.55966567993164
842505,APD,2002-06-06,44.6993522644043
842506,APD,2002-06-07,45.050880432128906
842507,APD,2002-06-10,45.78168487548828
842508,APD,2002-06-11,44.63459777832031
842509,APD,2002-06-12,44.80110931396485
842510,APD,2002-06-13,43.92229461669922
842511,APD,2002-06-14,43.358001708984375
842512,APD,2002-06-17,44.357078552246094
842513,APD,2002-06-18,44.41258239746094
842514,APD,2002-06-19,44.25531768798828
842515,APD,2002-06-20,44.76410675048828
842516,APD,2002-06-21,44.85661315917969
842517,APD,2002-06-24,45.12488555908203
842518,APD,2002-06-25,45.328399658203125
842519,APD,2002-06-26,45.65217590332031
842520,APD,2002-06-27,46.02220153808594
842521,APD,2002-06-28,46.68825149536133
842522,APD,2002-07-01,46.8177604675293
842523,APD,2002-07-02,45.30989837646485
842524,APD,2002-07-03,45.21739196777344
842525,APD,2002-07-05,47.50231170654297
842526,APD,2002-07-08,46.92876815795898
842527,APD,2002-07-09,45.76318359375
842528,APD,2002-07-10,43.857540130615234
842529,APD,2002-07-11,43.23774337768555
842530,APD,2002-07-12,43.81128692626953
842531,APD,2002-07-15,42.72895431518555
842532,APD,2002-07-16,41.35060119628906
842533,APD,2002-07-17,41.97964859008789
842534,APD,2002-07-18,41.239593505859375
842535,APD,2002-07-19,39.38945388793945
842536,APD,2002-07-22,38.40888214111328
842537,APD,2002-07-23,37.74283218383789
842538,APD,2002-07-24,40.51803970336914
842539,APD,2002-07-25,41.766883850097656
842540,APD,2002-07-26,41.017574310302734
842541,APD,2002-07-29,42.49768829345703
842542,APD,2002-07-30,41.02682876586914
842543,APD,2002-07-31,40.93431854248047
842544,APD,2002-08-01,40.98982238769531
842545,APD,2002-08-02,38.85291290283203
842546,APD,2002-08-05,37.93709564208984
842547,APD,2002-08-06,39.75948333740234
842548,APD,2002-08-07,41.0638313293457
842549,APD,2002-08-08,42.118408203125
842550,APD,2002-08-09,42.22016525268555
842551,APD,2002-08-12,41.58186721801758
842552,APD,2002-08-13,41.48936080932617
842553,APD,2002-08-14,42.34967422485352
842554,APD,2002-08-15,42.09990692138672
842555,APD,2002-08-16,41.79463577270508
842556,APD,2002-08-19,43.29324722290039
842557,APD,2002-08-20,42.5346908569336
842558,APD,2002-08-21,42.91396713256836
842559,APD,2002-08-22,44.08880615234375
842560,APD,2002-08-23,43.41350555419922
842561,APD,2002-08-26,44.310821533203125
842562,APD,2002-08-27,44.56984329223633
842563,APD,2002-08-28,43.052730560302734
842564,APD,2002-08-29,43.052730560302734
842565,APD,2002-08-30,43.39500427246094
842566,APD,2002-09-03,41.34135055541992
842567,APD,2002-09-04,42.74745559692383
842568,APD,2002-09-05,40.82331085205078
842569,APD,2002-09-06,41.97964859008789
842570,APD,2002-09-09,41.88714218139648
842571,APD,2002-09-10,42.72895431518555
842572,APD,2002-09-11,43.15448760986328
842573,APD,2002-09-12,42.09065628051758
842574,APD,2002-09-13,42.035152435302734
842575,APD,2002-09-16,41.71137619018555
842576,APD,2002-09-17,41.18408966064453
842577,APD,2002-09-18,41.16558837890625
842578,APD,2002-09-19,39.48196029663086
842579,APD,2002-09-20,39.75948333740234
842580,APD,2002-09-23,38.95467376708984
842581,APD,2002-09-24,37.51156234741211
842582,APD,2002-09-25,38.38113021850586
842583,APD,2002-09-26,39.86124038696289
842584,APD,2002-09-27,39.04718017578125
842585,APD,2002-09-30,38.86216354370117
842586,APD,2002-10-01,41.05458068847656
842587,APD,2002-10-02,38.57539367675781
842588,APD,2002-10-03,38.11285781860352
842589,APD,2002-10-04,37.94634628295898
842590,APD,2002-10-07,38.03885269165039
842591,APD,2002-10-08,39.54671478271485
842592,APD,2002-10-09,37.54856491088867
842593,APD,2002-10-10,40.13875961303711
842594,APD,2002-10-11,41.12858581542969
842595,APD,2002-10-14,40.91581726074219
842596,APD,2002-10-15,42.386680603027344
842597,APD,2002-10-16,40.68455123901367
842598,APD,2002-10-17,42.22941589355469
842599,APD,2002-10-18,41.47085952758789
842600,APD,2002-10-21,42.72895431518555
842601,APD,2002-10-22,41.16558837890625
842602,APD,2002-10-23,40.61054611206055
842603,APD,2002-10-24,38.464385986328125
842604,APD,2002-10-25,40.573543548583984
842605,APD,2002-10-28,39.85198974609375
842606,APD,2002-10-29,39.59296798706055
842607,APD,2002-10-30,39.88899230957031
842608,APD,2002-10-31,40.888065338134766
842609,APD,2002-11-01,41.23034286499024
842610,APD,2002-11-04,40.62904739379883
842611,APD,2002-11-05,40.53654098510742
842612,APD,2002-11-06,41.66512680053711
842613,APD,2002-11-07,40.42553329467773
842614,APD,2002-11-08,39.35245132446289
842615,APD,2002-11-11,38.14986038208008
842616,APD,2002-11-12,38.00185012817383
842617,APD,2002-11-13,38.21461486816406
842618,APD,2002-11-14,39.1951904296875
842619,APD,2002-11-15,39.50046157836914
842620,APD,2002-11-18,39.22294235229492
842621,APD,2002-11-19,39.36170196533203
842622,APD,2002-11-20,40.14801025390625
842623,APD,2002-11-21,40.56429290771485
842624,APD,2002-11-22,39.08418273925781
842625,APD,2002-11-25,39.07493209838867
842626,APD,2002-11-26,38.26087188720703
842627,APD,2002-11-27,39.85198974609375
842628,APD,2002-11-29,40.90656661987305
842629,APD,2002-12-02,40.92506790161133
842630,APD,2002-12-03,40.28677368164063
842631,APD,2002-12-04,40.86956405639648
842632,APD,2002-12-05,40.240516662597656
842633,APD,2002-12-06,40.749305725097656
842634,APD,2002-12-09,40.49953842163086
842635,APD,2002-12-10,40.83256149291992
842636,APD,2002-12-11,41.21184158325195
842637,APD,2002-12-12,40.34227752685547
842638,APD,2002-12-13,39.81498718261719
842639,APD,2002-12-16,41.29509735107422
842640,APD,2002-12-17,40.39778137207031
842641,APD,2002-12-18,39.25069427490234
842642,APD,2002-12-19,39.22294235229492
842643,APD,2002-12-20,40.49953842163086
842644,APD,2002-12-23,40.15726089477539
842645,APD,2002-12-24,39.89824295043945
842646,APD,2002-12-26,40.0462532043457
842647,APD,2002-12-27,39.26919555664063
842648,APD,2002-12-30,39.48196029663086
842649,APD,2002-12-31,39.54671478271485
842650,APD,2003-01-02,39.36170196533203
842651,APD,2003-01-03,39.30619812011719
842652,APD,2003-01-06,40.69380187988281
842653,APD,2003-01-07,40.56429290771485
842654,APD,2003-01-08,39.34320068359375
842655,APD,2003-01-09,40.52729034423828
842656,APD,2003-01-10,40.18501281738281
842657,APD,2003-01-13,40.51803970336914
842658,APD,2003-01-14,40.592044830322266
842659,APD,2003-01-15,39.787235260009766
842660,APD,2003-01-16,40.33302688598633
842661,APD,2003-01-17,39.82423782348633
842662,APD,2003-01-21,39.00092315673828
842663,APD,2003-01-22,38.390380859375
842664,APD,2003-01-23,38.90841674804688
842665,APD,2003-01-24,37.94634628295898
842666,APD,2003-01-27,36.97502136230469
842667,APD,2003-01-28,37.34505081176758
842668,APD,2003-01-29,37.40055465698242
842669,APD,2003-01-30,37.47455978393555
842670,APD,2003-01-31,38.3441276550293
842671,APD,2003-02-03,38.32562255859375
842672,APD,2003-02-04,37.974098205566406
842673,APD,2003-02-05,38.23311614990234
842674,APD,2003-02-06,38.14986038208008
842675,APD,2003-02-07,37.84458923339844
842676,APD,2003-02-10,37.89084243774414
842677,APD,2003-02-11,37.40980529785156
842678,APD,2003-02-12,37.0767822265625
842679,APD,2003-02-13,37.16928863525391
842680,APD,2003-02-14,37.36355209350586
842681,APD,2003-02-18,36.82701110839844
842682,APD,2003-02-19,36.04995346069336
842683,APD,2003-02-20,35.615169525146484
842684,APD,2003-02-21,35.92044448852539
842685,APD,2003-02-24,35.39315414428711
842686,APD,2003-02-25,35.51341247558594
842687,APD,2003-02-26,35.189640045166016
842688,APD,2003-02-27,35.65217590332031
842689,APD,2003-02-28,35.855690002441406
842690,APD,2003-03-03,35.99444961547852
842691,APD,2003-03-04,35.28214645385742
842692,APD,2003-03-05,35.467159271240234
842693,APD,2003-03-06,35.050880432128906
842694,APD,2003-03-07,35.624420166015625
842695,APD,2003-03-10,35.21739196777344
842696,APD,2003-03-11,34.76410675048828
842697,APD,2003-03-12,34.680850982666016
842698,APD,2003-03-13,36.45698547363281
842699,APD,2003-03-14,36.54024124145508
842700,APD,2003-03-17,38.3441276550293
842701,APD,2003-03-18,39.01017761230469
842702,APD,2003-03-19,39.00092315673828
842703,APD,2003-03-20,39.03792953491211
842704,APD,2003-03-21,39.7502326965332
842705,APD,2003-03-24,38.36262512207031
842706,APD,2003-03-25,38.82516098022461
842707,APD,2003-03-26,38.81591033935547
842708,APD,2003-03-27,38.51063919067383
842709,APD,2003-03-28,38.51988983154297
842710,APD,2003-03-31,38.32562255859375
842711,APD,2003-04-01,38.917667388916016
842712,APD,2003-04-02,39.98149871826172
842713,APD,2003-04-03,39.17668914794922
842714,APD,2003-04-04,39.47270965576172
842715,APD,2003-04-07,39.41720581054688
842716,APD,2003-04-08,38.603145599365234
842717,APD,2003-04-09,37.91859436035156
842718,APD,2003-04-10,38.14986038208008
842719,APD,2003-04-11,37.798336029052734
842720,APD,2003-04-14,38.57539367675781
842721,APD,2003-04-15,39.29694747924805
842722,APD,2003-04-16,38.50138854980469
842723,APD,2003-04-17,39.15818786621094
842724,APD,2003-04-21,38.97317123413086
842725,APD,2003-04-22,39.74098205566406
842726,APD,2003-04-23,39.96299743652344
842727,APD,2003-04-24,39.60221862792969
842728,APD,2003-04-25,38.16836166381836
842729,APD,2003-04-28,39.04718017578125
842730,APD,2003-04-29,39.40795516967773
842731,APD,2003-04-30,39.84273910522461
842732,APD,2003-05-01,39.54671478271485
842733,APD,2003-05-02,39.87049102783203
842734,APD,2003-05-05,39.87049102783203
842735,APD,2003-05-06,39.9537467956543
842736,APD,2003-05-07,39.47270965576172
842737,APD,2003-05-08,39.1489372253418
842738,APD,2003-05-09,39.73173141479492
842739,APD,2003-05-12,40.49028778076172
842740,APD,2003-05-13,40.65679931640625
842741,APD,2003-05-14,40.43478393554688
842742,APD,2003-05-15,40.74005508422852
842743,APD,2003-05-16,40.53654098510742
842744,APD,2003-05-19,39.40795516967773
842745,APD,2003-05-20,39.34320068359375
842746,APD,2003-05-21,39.287696838378906
842747,APD,2003-05-22,39.47270965576172
842748,APD,2003-05-23,39.13043594360352
842749,APD,2003-05-27,39.82423782348633
842750,APD,2003-05-28,39.68547439575195
842751,APD,2003-05-29,39.00092315673828
842752,APD,2003-05-30,40.32377243041992
842753,APD,2003-06-02,40.49028778076172
842754,APD,2003-06-03,40.05550384521485
842755,APD,2003-06-04,40.601295471191406
842756,APD,2003-06-05,40.33302688598633
842757,APD,2003-06-06,40.25901794433594
842758,APD,2003-06-09,39.139686584472656
842759,APD,2003-06-10,39.20444107055664
842760,APD,2003-06-11,38.89916610717773
842761,APD,2003-06-12,39.22294235229492
842762,APD,2003-06-13,39.37095260620117
842763,APD,2003-06-16,40.05550384521485
842764,APD,2003-06-17,40.7585563659668
842765,APD,2003-06-18,39.37095260620117
842766,APD,2003-06-19,39.01942443847656
842767,APD,2003-06-20,39.33395004272461
842768,APD,2003-06-23,38.44588470458984
842769,APD,2003-06-24,38.64939880371094
842770,APD,2003-06-25,38.14060974121094
842771,APD,2003-06-26,38.482887268066406
842772,APD,2003-06-27,37.99259948730469
842773,APD,2003-06-30,38.482887268066406
842774,APD,2003-07-01,38.50138854980469
842775,APD,2003-07-02,38.86216354370117
842776,APD,2003-07-03,38.630897521972656
842777,APD,2003-07-07,39.287696838378906
842778,APD,2003-07-08,39.38945388793945
842779,APD,2003-07-09,38.89916610717773
842780,APD,2003-07-10,38.67715072631836
842781,APD,2003-07-11,38.51988983154297
842782,APD,2003-07-14,38.57539367675781
842783,APD,2003-07-15,38.35337829589844
842784,APD,2003-07-16,38.270118713378906
842785,APD,2003-07-17,39.102684020996094
842786,APD,2003-07-18,40.69380187988281
842787,APD,2003-07-21,41.46160888671875
842788,APD,2003-07-22,41.72063064575195
842789,APD,2003-07-23,41.63737487792969
842790,APD,2003-07-24,41.99814987182617
842791,APD,2003-07-25,43.228492736816406
842792,APD,2003-07-28,42.49768829345703
842793,APD,2003-07-29,42.90471649169922
842794,APD,2003-07-30,42.72895431518555
842795,APD,2003-07-31,42.99722671508789
842796,APD,2003-08-01,42.839962005615234
842797,APD,2003-08-04,42.50693893432617
842798,APD,2003-08-05,41.55411529541016
842799,APD,2003-08-06,41.70212936401367
842800,APD,2003-08-07,41.81313705444336
842801,APD,2003-08-08,42.321922302246094
842802,APD,2003-08-11,42.63644790649414
842803,APD,2003-08-12,42.77520751953125
842804,APD,2003-08-13,42.64569854736328
842805,APD,2003-08-14,43.358001708984375
842806,APD,2003-08-15,43.23774337768555
842807,APD,2003-08-18,43.59851837158203
842808,APD,2003-08-19,43.62627029418945
842809,APD,2003-08-20,43.63552474975586
842810,APD,2003-08-21,44.11655807495117
842811,APD,2003-08-22,43.65402221679688
842812,APD,2003-08-25,43.580020904541016
842813,APD,2003-08-26,43.358001708984375
842814,APD,2003-08-27,43.36725234985352
842815,APD,2003-08-28,43.64477157592773
842816,APD,2003-08-29,43.77428436279297
842817,APD,2003-09-02,44.542091369628906
842818,APD,2003-09-03,44.99537658691406
842819,APD,2003-09-04,44.96762466430664
842820,APD,2003-09-05,44.19981384277344
842821,APD,2003-09-08,44.84736251831055
842822,APD,2003-09-09,44.357078552246094
842823,APD,2003-09-10,43.60777282714844
842824,APD,2003-09-11,44.05180358886719
842825,APD,2003-09-12,44.89361572265625
842826,APD,2003-09-15,44.32932662963867
842827,APD,2003-09-16,44.63459777832031
842828,APD,2003-09-17,44.4958381652832
842829,APD,2003-09-18,44.828861236572266
842830,APD,2003-09-19,44.27382278442383
842831,APD,2003-09-22,43.48751068115234
842832,APD,2003-09-23,42.96022033691406
842833,APD,2003-09-24,42.22941589355469
842834,APD,2003-09-25,41.72063064575195
842835,APD,2003-09-26,41.73912811279297
842836,APD,2003-09-29,42.20166397094727
842837,APD,2003-09-30,41.72063064575195
842838,APD,2003-10-01,42.55319213867188
842839,APD,2003-10-02,42.85846328735352
842840,APD,2003-10-03,43.53376388549805
842841,APD,2003-10-06,43.6910285949707
842842,APD,2003-10-07,44.06105422973633
842843,APD,2003-10-08,44.07955551147461
842844,APD,2003-10-09,44.29232025146485
842845,APD,2003-10-10,43.92229461669922
842846,APD,2003-10-13,44.172061920166016
842847,APD,2003-10-14,44.310821533203125
842848,APD,2003-10-15,44.11655807495117
842849,APD,2003-10-16,44.01480102539063
842850,APD,2003-10-17,43.93154525756836
842851,APD,2003-10-20,43.3857536315918
842852,APD,2003-10-21,42.88621520996094
842853,APD,2003-10-22,42.43293380737305
842854,APD,2003-10-23,43.071231842041016
842855,APD,2003-10-24,43.06198120117188
842856,APD,2003-10-27,42.65494918823242
842857,APD,2003-10-28,41.16558837890625
842858,APD,2003-10-29,42.00740051269531
842859,APD,2003-10-30,42.00740051269531
842860,APD,2003-10-31,42.00740051269531
842861,APD,2003-11-03,41.99814987182617
842862,APD,2003-11-04,41.48936080932617
842863,APD,2003-11-05,41.50786209106445
842864,APD,2003-11-06,42.1646614074707
842865,APD,2003-11-07,43.29324722290039
842866,APD,2003-11-10,42.78445816040039
842867,APD,2003-11-11,42.46068572998047
842868,APD,2003-11-12,42.5809440612793
842869,APD,2003-11-13,42.18316268920898
842870,APD,2003-11-14,42.55319213867188
842871,APD,2003-11-17,42.09990692138672
842872,APD,2003-11-18,41.766883850097656
842873,APD,2003-11-19,42.00740051269531
842874,APD,2003-11-20,41.877891540527344
842875,APD,2003-11-21,42.06290435791016
842876,APD,2003-11-24,42.210914611816406
842877,APD,2003-11-25,43.4320068359375
842878,APD,2003-11-26,44.33857345581055
842879,APD,2003-11-28,44.34782409667969
842880,APD,2003-12-01,45.26364517211914
842881,APD,2003-12-02,45.19889068603516
842882,APD,2003-12-03,45.42090606689453
842883,APD,2003-12-04,46.68825149536133
842884,APD,2003-12-05,46.345977783203125
842885,APD,2003-12-08,46.74375534057617
842886,APD,2003-12-09,47.03052520751953
842887,APD,2003-12-10,47.05827713012695
842888,APD,2003-12-11,47.55781555175781
842889,APD,2003-12-12,47.974098205566406
842890,APD,2003-12-15,47.974098205566406
842891,APD,2003-12-16,48.15911102294922
842892,APD,2003-12-17,47.87234115600586
842893,APD,2003-12-18,48.52914047241211
842894,APD,2003-12-19,48.45513534545898
842895,APD,2003-12-22,48.45513534545898
842896,APD,2003-12-23,48.18686294555664
842897,APD,2003-12-24,47.96484756469727
842898,APD,2003-12-26,48.390380859375
842899,APD,2003-12-29,49.09343338012695
842900,APD,2003-12-30,48.6864013671875
842901,APD,2003-12-31,48.87141418457031
842902,APD,2004-01-02,48.72340393066406
842903,APD,2004-01-05,49.30619812011719
842904,APD,2004-01-06,49.16743850708008
842905,APD,2004-01-07,48.81591033935547
842906,APD,2004-01-08,49.426456451416016
842907,APD,2004-01-09,48.085105895996094
842908,APD,2004-01-12,48.58464431762695
842909,APD,2004-01-13,49.91674423217773
842910,APD,2004-01-14,50.61054611206055
842911,APD,2004-01-15,50.7585563659668
842912,APD,2004-01-16,50.878814697265625
842913,APD,2004-01-20,50.30527114868164
842914,APD,2004-01-21,48.37187957763672
842915,APD,2004-01-22,46.114707946777344
842916,APD,2004-01-23,44.57909393310547
842917,APD,2004-01-26,46.16096115112305
842918,APD,2004-01-27,45.86494064331055
842919,APD,2004-01-28,45.86494064331055
842920,APD,2004-01-29,46.0129508972168
842921,APD,2004-01-30,46.17021179199219
842922,APD,2004-02-02,46.03145217895508
842923,APD,2004-02-03,45.38390350341797
842924,APD,2004-02-04,44.97687149047852
842925,APD,2004-02-05,45.43940734863281
842926,APD,2004-02-06,46.03145217895508
842927,APD,2004-02-09,46.25346755981445
842928,APD,2004-02-10,46.74375534057617
842929,APD,2004-02-11,47.70582962036133
842930,APD,2004-02-12,47.18778991699219
842931,APD,2004-02-13,46.54024124145508
842932,APD,2004-02-17,46.91951751708984
842933,APD,2004-02-18,46.15171051025391
842934,APD,2004-02-19,46.25346755981445
842935,APD,2004-02-20,45.91119384765625
842936,APD,2004-02-23,45.65217590332031
842937,APD,2004-02-24,45.74468231201172
842938,APD,2004-02-25,45.69842529296875
842939,APD,2004-02-26,45.328399658203125
842940,APD,2004-02-27,44.62534713745117
842941,APD,2004-03-01,45.5966682434082
842942,APD,2004-03-02,45.58741760253906
842943,APD,2004-03-03,45.56891632080078
842944,APD,2004-03-04,45.476409912109375
842945,APD,2004-03-05,46.114707946777344
842946,APD,2004-03-08,45.79093551635742
842947,APD,2004-03-09,45.13413619995117
842948,APD,2004-03-10,44.07955551147461
842949,APD,2004-03-11,43.6910285949707
842950,APD,2004-03-12,44.36632537841797
842951,APD,2004-03-15,43.49676132202149
842952,APD,2004-03-16,43.75578308105469
842953,APD,2004-03-17,44.34782409667969
842954,APD,2004-03-18,44.07955551147461
842955,APD,2004-03-19,44.11655807495117
842956,APD,2004-03-22,43.6910285949707
842957,APD,2004-03-23,43.62627029418945
842958,APD,2004-03-24,44.44033432006836
842959,APD,2004-03-25,46.04070281982422
842960,APD,2004-03-26,45.65217590332031
842961,APD,2004-03-29,46.16096115112305
842962,APD,2004-03-30,46.25346755981445
842963,APD,2004-03-31,46.36447525024414
842964,APD,2004-04-01,46.29972076416016
842965,APD,2004-04-02,47.68732833862305
842966,APD,2004-04-05,48.103607177734375
842967,APD,2004-04-06,48.1313591003418
842968,APD,2004-04-07,47.56706619262695
842969,APD,2004-04-08,47.49306106567383
842970,APD,2004-04-12,48.05735397338867
842971,APD,2004-04-13,47.68732833862305
842972,APD,2004-04-14,47.9278450012207
842973,APD,2004-04-15,48.66790008544922
842974,APD,2004-04-16,48.74190521240234
842975,APD,2004-04-19,48.51988983154297
842976,APD,2004-04-20,47.98334884643555
842977,APD,2004-04-21,48.18686294555664
842978,APD,2004-04-22,48.83441162109375
842979,APD,2004-04-23,48.90841674804688
842980,APD,2004-04-26,48.27936935424805
842981,APD,2004-04-27,48.51988983154297
842982,APD,2004-04-28,47.132286071777344
842983,APD,2004-04-29,46.114707946777344
842984,APD,2004-04-30,46.07770538330078
842985,APD,2004-05-03,45.94819641113281
842986,APD,2004-05-04,45.78168487548828
842987,APD,2004-05-05,45.79093551635742
842988,APD,2004-05-06,45.67992782592773
842989,APD,2004-05-07,45.09713363647461
842990,APD,2004-05-10,44.95837020874024
842991,APD,2004-05-11,45.43940734863281
842992,APD,2004-05-12,45.337650299072266
842993,APD,2004-05-13,45.328399658203125
842994,APD,2004-05-14,45.189640045166016
842995,APD,2004-05-17,44.42183303833008
842996,APD,2004-05-18,44.70860290527344
842997,APD,2004-05-19,44.542091369628906
842998,APD,2004-05-20,44.4495849609375
842999,APD,2004-05-21,44.96762466430664
843000,APD,2004-05-24,45.328399658203125
843001,APD,2004-05-25,46.02220153808594
843002,APD,2004-05-26,46.12395858764648
843003,APD,2004-05-27,46.69750213623047
843004,APD,2004-05-28,46.22571563720703
843005,APD,2004-06-01,46.16096115112305
843006,APD,2004-06-02,45.74468231201172
843007,APD,2004-06-03,44.7918586730957
843008,APD,2004-06-04,44.93986892700195
843009,APD,2004-06-07,45.78168487548828
843010,APD,2004-06-08,46.08695602416992
843011,APD,2004-06-09,45.88344192504883
843012,APD,2004-06-10,45.985198974609375
843013,APD,2004-06-14,45.605918884277344
843014,APD,2004-06-15,45.76318359375
843015,APD,2004-06-16,45.74468231201172
843016,APD,2004-06-17,45.92044448852539
843017,APD,2004-06-18,46.43848419189453
843018,APD,2004-06-21,46.41073226928711
843019,APD,2004-06-22,46.90101623535156
843020,APD,2004-06-23,47.613319396972656
843021,APD,2004-06-24,47.29879760742188
843022,APD,2004-06-25,48.103607177734375
843023,APD,2004-06-28,47.89084243774414
843024,APD,2004-06-29,48.1776123046875
843025,APD,2004-06-30,48.51988983154297
843026,APD,2004-07-01,47.613319396972656
843027,APD,2004-07-02,47.19704055786133
843028,APD,2004-07-06,47.17853927612305
843029,APD,2004-07-07,47.22479248046875
843030,APD,2004-07-08,47.132286071777344
843031,APD,2004-07-09,47.40055465698242
843032,APD,2004-07-12,47.372802734375
843033,APD,2004-07-13,47.63182067871094
843034,APD,2004-07-14,47.74283218383789
843035,APD,2004-07-15,47.34505081176758
843036,APD,2004-07-16,47.25254440307617
843037,APD,2004-07-19,47.20629119873047
843038,APD,2004-07-20,47.75208282470703
843039,APD,2004-07-21,46.88251495361328
843040,APD,2004-07-22,46.3182258605957
843041,APD,2004-07-23,45.94819641113281
843042,APD,2004-07-26,45.346900939941406
843043,APD,2004-07-27,45.12488555908203
843044,APD,2004-07-28,46.06845474243164
843045,APD,2004-07-29,48.05735397338867
843046,APD,2004-07-30,47.87234115600586
843047,APD,2004-08-02,48.122108459472656
843048,APD,2004-08-03,47.91859436035156
843049,APD,2004-08-04,48.47363662719727
843050,APD,2004-08-05,47.576316833496094
843051,APD,2004-08-06,46.3182258605957
843052,APD,2004-08-09,46.74375534057617
843053,APD,2004-08-10,47.27104568481445
843054,APD,2004-08-11,46.94726943969727
843055,APD,2004-08-12,46.58649444580078
843056,APD,2004-08-13,45.837188720703125
843057,APD,2004-08-16,47.68732833862305
843058,APD,2004-08-17,47.132286071777344
843059,APD,2004-08-18,48.094356536865234
843060,APD,2004-08-19,48.02035140991211
843061,APD,2004-08-20,48.62164688110352
843062,APD,2004-08-23,48.67715072631836
843063,APD,2004-08-24,48.58464431762695
843064,APD,2004-08-25,48.58464431762695
843065,APD,2004-08-26,48.84366226196289
843066,APD,2004-08-27,48.390380859375
843067,APD,2004-08-30,48.14986038208008
843068,APD,2004-08-31,48.45513534545898
843069,APD,2004-09-01,49.74098205566406
843070,APD,2004-09-02,50.65679931640625
843071,APD,2004-09-03,50.79555892944336
843072,APD,2004-09-07,50.878814697265625
843073,APD,2004-09-08,49.82423782348633
843074,APD,2004-09-09,49.67622756958008
843075,APD,2004-09-10,49.37095260620117
843076,APD,2004-09-13,48.603145599365234
843077,APD,2004-09-14,48.82516098022461
843078,APD,2004-09-15,48.593894958496094
843079,APD,2004-09-16,49.62997055053711
843080,APD,2004-09-17,49.7039794921875
843081,APD,2004-09-20,49.97224807739258
843082,APD,2004-09-21,49.98149871826172
843083,APD,2004-09-22,49.398704528808594
843084,APD,2004-09-23,48.19611358642578
843085,APD,2004-09-24,48.66790008544922
843086,APD,2004-09-27,49.00092315673828
843087,APD,2004-09-28,50.30527114868164
843088,APD,2004-09-29,50.582794189453125
843089,APD,2004-09-30,50.30527114868164
843090,APD,2004-10-01,50.45328521728516
843091,APD,2004-10-04,50.47178649902344
843092,APD,2004-10-05,50.601295471191406
843093,APD,2004-10-06,51.12858581542969
843094,APD,2004-10-07,50.34227752685547
843095,APD,2004-10-08,50.05550384521485
843096,APD,2004-10-11,50.240516662597656
843097,APD,2004-10-12,49.398704528808594
843098,APD,2004-10-13,48.90841674804688
843099,APD,2004-10-14,48.99167251586914
843100,APD,2004-10-15,49.77798461914063
843101,APD,2004-10-18,49.65772247314453
843102,APD,2004-10-19,48.593894958496094
843103,APD,2004-10-20,48.58464431762695
843104,APD,2004-10-21,48.86216354370117
843105,APD,2004-10-22,48.96392059326172
843106,APD,2004-10-25,48.84366226196289
843107,APD,2004-10-26,49.77798461914063
843108,APD,2004-10-27,49.76873397827149
843109,APD,2004-10-28,49.13043594360352
843110,APD,2004-10-29,49.1951904296875
843111,APD,2004-11-01,48.84366226196289
843112,APD,2004-11-02,48.390380859375
843113,APD,2004-11-03,49.121185302734375
843114,APD,2004-11-04,49.4449577331543
843115,APD,2004-11-05,49.47270965576172
843116,APD,2004-11-08,49.13043594360352
843117,APD,2004-11-09,50.25901794433594
843118,APD,2004-11-10,50.878814697265625
843119,APD,2004-11-11,51.082332611083984
843120,APD,2004-11-12,51.28584671020508
843121,APD,2004-11-15,51.17483901977539
843122,APD,2004-11-16,51.082332611083984
843123,APD,2004-11-17,51.78538513183594
843124,APD,2004-11-18,52.24791717529297
843125,APD,2004-11-19,51.72063064575195
843126,APD,2004-11-22,51.58186721801758
843127,APD,2004-11-23,51.877891540527344
843128,APD,2004-11-24,52.69195175170898
843129,APD,2004-11-26,52.5346908569336
843130,APD,2004-11-29,52.59944534301758
843131,APD,2004-11-30,52.96022033691406
843132,APD,2004-12-01,53.66327667236328
843133,APD,2004-12-02,53.44125747680664
843134,APD,2004-12-03,53.80203628540039
843135,APD,2004-12-06,53.70027923583984
843136,APD,2004-12-07,52.48843765258789
843137,APD,2004-12-08,52.75670623779297
843138,APD,2004-12-09,53.62627029418945
843139,APD,2004-12-10,53.10823440551758
843140,APD,2004-12-13,53.50601196289063
843141,APD,2004-12-14,53.45050811767578
843142,APD,2004-12-15,53.48751068115234
843143,APD,2004-12-16,52.73820495605469
843144,APD,2004-12-17,52.91396713256836
843145,APD,2004-12-20,53.72803115844727
843146,APD,2004-12-21,54.20906448364258
843147,APD,2004-12-22,54.45883560180664
843148,APD,2004-12-23,54.29232025146485
843149,APD,2004-12-27,53.80203628540039
843150,APD,2004-12-28,54.33857345581055
843151,APD,2004-12-29,54.25531768798828
843152,APD,2004-12-30,53.885292053222656
843153,APD,2004-12-31,53.62627029418945
843154,APD,2005-01-03,53.70027923583984
843155,APD,2005-01-04,52.6734504699707
843156,APD,2005-01-05,52.719703674316406
843157,APD,2005-01-06,53.04347610473633
843158,APD,2005-01-07,53.33024978637695
843159,APD,2005-01-10,53.36725234985352
843160,APD,2005-01-11,52.405181884765625
843161,APD,2005-01-12,53.08048248291016
843162,APD,2005-01-13,52.5809440612793
843163,APD,2005-01-14,53.36725234985352
843164,APD,2005-01-18,53.6817741394043
843165,APD,2005-01-19,52.90471649169922
843166,APD,2005-01-20,53.071231842041016
843167,APD,2005-01-21,52.51618957519531
843168,APD,2005-01-24,51.79463577270508
843169,APD,2005-01-25,52.63644790649414
843170,APD,2005-01-26,53.59851837158203
843171,APD,2005-01-27,53.376502990722656
843172,APD,2005-01-28,53.81128692626953
843173,APD,2005-01-31,54.4958381652832
843174,APD,2005-02-01,54.91211700439453
843175,APD,2005-02-02,54.986122131347656
843176,APD,2005-02-03,54.4495849609375
843177,APD,2005-02-04,54.57909393310547
843178,APD,2005-02-07,55.41165542602539
843179,APD,2005-02-08,55.42090606689453
843180,APD,2005-02-09,54.96762466430664
843181,APD,2005-02-10,55.43015670776367
843182,APD,2005-02-11,56.15171051025391
843183,APD,2005-02-14,55.96669769287109
843184,APD,2005-02-15,55.94819641113281
843185,APD,2005-02-16,56.0129508972168
843186,APD,2005-02-17,55.5504150390625
843187,APD,2005-02-18,56.32747650146485
843188,APD,2005-02-22,55.51341247558594
843189,APD,2005-02-23,56.641998291015625
843190,APD,2005-02-24,57.53931427001953
843191,APD,2005-02-25,58.464385986328125
843192,APD,2005-02-28,57.9278450012207
843193,APD,2005-03-01,58.62164688110352
843194,APD,2005-03-02,58.32562255859375
843195,APD,2005-03-03,59.287696838378906
843196,APD,2005-03-04,60.25901794433594
843197,APD,2005-03-07,59.74098205566406
843198,APD,2005-03-08,60.02775192260742
843199,APD,2005-03-09,60.00925064086914
843200,APD,2005-03-10,59.29694747924805
843201,APD,2005-03-11,58.917667388916016
843202,APD,2005-03-14,59.40795516967773
843203,APD,2005-03-15,58.7326545715332
843204,APD,2005-03-16,58.23311614990234
843205,APD,2005-03-17,58.67715072631836
843206,APD,2005-03-18,58.53839111328125
843207,APD,2005-03-21,58.66790008544922
843208,APD,2005-03-22,58.482887268066406
843209,APD,2005-03-23,58.64939880371094
843210,APD,2005-03-24,58.97317123413086
843211,APD,2005-03-28,58.66790008544922
843212,APD,2005-03-29,57.67807769775391
843213,APD,2005-03-30,58.01110076904297
843214,APD,2005-03-31,58.54764175415039
843215,APD,2005-04-01,58.49213790893555
843216,APD,2005-04-04,58.464385986328125
843217,APD,2005-04-05,58.80665969848633
843218,APD,2005-04-06,58.57539367675781
843219,APD,2005-04-07,58.70490264892578
843220,APD,2005-04-08,57.94634628295898
843221,APD,2005-04-11,58.00185012817383
843222,APD,2005-04-12,57.74283218383789
843223,APD,2005-04-13,56.46623611450195
843224,APD,2005-04-14,54.57909393310547
843225,APD,2005-04-15,52.35892868041992
843226,APD,2005-04-18,52.96022033691406
843227,APD,2005-04-19,53.8945426940918
843228,APD,2005-04-20,52.830711364746094
843229,APD,2005-04-21,54.06105422973633
843230,APD,2005-04-22,53.48751068115234
843231,APD,2005-04-25,53.885292053222656
843232,APD,2005-04-26,52.49768829345703
843233,APD,2005-04-27,51.8686408996582
843234,APD,2005-04-28,53.20074081420898
843235,APD,2005-04-29,54.32932662963867
843236,APD,2005-05-02,55.03237533569336
843237,APD,2005-05-03,54.85661315917969
843238,APD,2005-05-04,55.75393295288086
843239,APD,2005-05-05,55.27289581298828
843240,APD,2005-05-06,55.55966567993164
843241,APD,2005-05-09,55.27289581298828
843242,APD,2005-05-10,54.828861236572266
843243,APD,2005-05-11,55.08788299560547
843244,APD,2005-05-12,53.77428436279297
843245,APD,2005-05-13,53.49676132202149
843246,APD,2005-05-16,54.60684585571289
843247,APD,2005-05-17,55.40240478515625
843248,APD,2005-05-18,56.290470123291016
843249,APD,2005-05-19,56.18871307373047
843250,APD,2005-05-20,55.5966682434082
843251,APD,2005-05-23,56.43848419189453
843252,APD,2005-05-24,56.20721435546875
843253,APD,2005-05-25,55.54116439819336
843254,APD,2005-05-26,55.73543167114258
843255,APD,2005-05-27,55.846439361572266
843256,APD,2005-05-31,55.7169303894043
843257,APD,2005-06-01,57.00277328491211
843258,APD,2005-06-02,57.17853927612305
843259,APD,2005-06-03,56.83626174926758
843260,APD,2005-06-06,56.82701110839844
843261,APD,2005-06-07,57.26179504394531
843262,APD,2005-06-08,56.91951751708984
843263,APD,2005-06-09,56.66049957275391
843264,APD,2005-06-10,56.6142463684082
843265,APD,2005-06-13,56.74375534057617
843266,APD,2005-06-14,56.75300598144531
843267,APD,2005-06-15,56.59574508666992
843268,APD,2005-06-16,57.16928863525391
843269,APD,2005-06-17,57.43755722045898
843270,APD,2005-06-20,57.39130401611328
843271,APD,2005-06-21,57.34505081176758
843272,APD,2005-06-22,57.289546966552734
843273,APD,2005-06-23,55.29139709472656
843274,APD,2005-06-24,55.06013107299805
843275,APD,2005-06-27,55.5041618347168
843276,APD,2005-06-28,55.985198974609375
843277,APD,2005-06-29,55.77243423461914
843278,APD,2005-06-30,55.78168487548828
843279,APD,2005-07-01,54.80110931396485
843280,APD,2005-07-05,55.041629791259766
843281,APD,2005-07-06,54.56059265136719
843282,APD,2005-07-07,53.67252349853516
843283,APD,2005-07-08,54.42183303833008
843284,APD,2005-07-11,55.5966682434082
843285,APD,2005-07-12,55.37465286254883
843286,APD,2005-07-13,55.65217590332031
843287,APD,2005-07-14,55.58741760253906
843288,APD,2005-07-15,55.319149017333984
843289,APD,2005-07-18,54.97687149047852
843290,APD,2005-07-19,55.13413619995117
843291,APD,2005-07-20,55.319149017333984
843292,APD,2005-07-21,54.72710418701172
843293,APD,2005-07-22,55.02312850952149
843294,APD,2005-07-25,54.50508880615234
843295,APD,2005-07-26,53.55226516723633
843296,APD,2005-07-27,54.85661315917969
843297,APD,2005-07-28,55.827938079833984
843298,APD,2005-07-29,55.28214645385742
843299,APD,2005-08-01,55.161888122558594
843300,APD,2005-08-02,55.73543167114258
843301,APD,2005-08-03,56.641998291015625
843302,APD,2005-08-04,56.04070281982422
843303,APD,2005-08-05,55.78168487548828
843304,APD,2005-08-08,55.827938079833984
843305,APD,2005-08-09,56.41073226928711
843306,APD,2005-08-10,56.06845474243164
843307,APD,2005-08-11,56.6142463684082
843308,APD,2005-08-12,56.20721435546875
843309,APD,2005-08-15,56.271968841552734
843310,APD,2005-08-16,55.39315414428711
843311,APD,2005-08-17,55.319149017333984
843312,APD,2005-08-18,55.06938171386719
843313,APD,2005-08-19,55.14338684082031
843314,APD,2005-08-22,55.050880432128906
843315,APD,2005-08-23,53.885292053222656
843316,APD,2005-08-24,53.53376388549805
843317,APD,2005-08-25,53.15448760986328
843318,APD,2005-08-26,52.68270111083984
843319,APD,2005-08-29,52.65494918823242
843320,APD,2005-08-30,51.905643463134766
843321,APD,2005-08-31,51.24884414672852
843322,APD,2005-09-01,50.68455123901367
843323,APD,2005-09-02,51.387603759765625
843324,APD,2005-09-06,51.85939025878906
843325,APD,2005-09-07,51.27659606933594
843326,APD,2005-09-08,50.8048095703125
843327,APD,2005-09-09,51.32284927368164
843328,APD,2005-09-12,51.78538513183594
843329,APD,2005-09-13,51.61886978149414
843330,APD,2005-09-14,52.08140563964844
843331,APD,2005-09-15,51.80388641357422
843332,APD,2005-09-16,52.12765884399414
843333,APD,2005-09-19,51.80388641357422
843334,APD,2005-09-20,51.66512680053711
843335,APD,2005-09-21,50.878814697265625
843336,APD,2005-09-22,50.95281982421875
843337,APD,2005-09-23,51.64662170410156
843338,APD,2005-09-26,50.878814697265625
843339,APD,2005-09-27,51.00832748413086
843340,APD,2005-09-28,50.573543548583984
843341,APD,2005-09-29,50.40703201293945
843342,APD,2005-09-30,51.00832748413086
843343,APD,2005-10-03,51.544864654541016
843344,APD,2005-10-04,51.97039794921875
843345,APD,2005-10-05,50.49953842163086
843346,APD,2005-10-06,50.15726089477539
843347,APD,2005-10-07,50.77705764770508
843348,APD,2005-10-10,50.18501281738281
843349,APD,2005-10-11,50.0462532043457
843350,APD,2005-10-12,50.12950897216797
843351,APD,2005-10-13,50.54579162597656
843352,APD,2005-10-14,50.092506408691406
843353,APD,2005-10-17,49.94449615478516
843354,APD,2005-10-18,49.33395004272461
843355,APD,2005-10-19,49.80573654174805
843356,APD,2005-10-20,49.9537467956543
843357,APD,2005-10-21,50.20351409912109
843358,APD,2005-10-24,51.57261657714844
843359,APD,2005-10-25,51.24884414672852
843360,APD,2005-10-26,52.51618957519531
843361,APD,2005-10-27,51.97964859008789
843362,APD,2005-10-28,53.08048248291016
843363,APD,2005-10-31,52.95096969604492
843364,APD,2005-11-01,53.16373825073242
843365,APD,2005-11-02,53.66327667236328
843366,APD,2005-11-03,53.339500427246094
843367,APD,2005-11-04,52.91396713256836
843368,APD,2005-11-07,52.52544021606445
843369,APD,2005-11-08,52.14616012573242
843370,APD,2005-11-09,52.12765884399414
843371,APD,2005-11-10,53.10823440551758
843372,APD,2005-11-11,53.32099914550781
843373,APD,2005-11-14,53.24699401855469
843374,APD,2005-11-15,53.515262603759766
843375,APD,2005-11-16,53.74653244018555
843376,APD,2005-11-17,54.542091369628906
843377,APD,2005-11-18,55.5041618347168
843378,APD,2005-11-21,55.72617721557617
843379,APD,2005-11-22,55.90194320678711
843380,APD,2005-11-23,55.43940734863281
843381,APD,2005-11-25,55.605918884277344
843382,APD,2005-11-28,55.26364517211914
843383,APD,2005-11-29,55.55966567993164
843384,APD,2005-11-30,54.73635482788086
843385,APD,2005-12-01,56.54024124145508
843386,APD,2005-12-02,56.79000854492188
843387,APD,2005-12-05,56.345977783203125
843388,APD,2005-12-06,56.133209228515625
843389,APD,2005-12-07,55.7169303894043
843390,APD,2005-12-08,56.3182258605957
843391,APD,2005-12-09,56.12395858764648
843392,APD,2005-12-12,56.39222717285156
843393,APD,2005-12-13,56.73450469970703
843394,APD,2005-12-14,56.651248931884766
843395,APD,2005-12-15,55.37465286254883
843396,APD,2005-12-16,54.87511444091797
843397,APD,2005-12-19,54.85661315917969
843398,APD,2005-12-20,54.6993522644043
843399,APD,2005-12-21,55.55966567993164
843400,APD,2005-12-22,55.855690002441406
843401,APD,2005-12-23,55.80018615722656
843402,APD,2005-12-27,55.5504150390625
843403,APD,2005-12-28,55.69842529296875
843404,APD,2005-12-29,55.11563491821289
843405,APD,2005-12-30,54.75485610961914
843406,APD,2006-01-03,55.14338684082031
843407,APD,2006-01-04,54.51433944702149
843408,APD,2006-01-05,54.04255294799805
843409,APD,2006-01-06,55.3006477355957
843410,APD,2006-01-09,54.59759521484375
843411,APD,2006-01-10,53.96854782104492
843412,APD,2006-01-11,55.02312850952149
843413,APD,2006-01-12,54.59759521484375
843414,APD,2006-01-13,54.375579833984375
843415,APD,2006-01-17,55.28214645385742
843416,APD,2006-01-18,54.90286636352539
843417,APD,2006-01-19,56.142459869384766
843418,APD,2006-01-20,55.08788299560547
843419,APD,2006-01-23,55.29139709472656
843420,APD,2006-01-24,56.48473739624024
843421,APD,2006-01-25,56.89176559448242
843422,APD,2006-01-26,56.41073226928711
843423,APD,2006-01-27,57.465309143066406
843424,APD,2006-01-30,57.39130401611328
843425,APD,2006-01-31,57.06753158569336
843426,APD,2006-02-01,57.16928863525391
843427,APD,2006-02-02,56.32747650146485
843428,APD,2006-02-03,56.2627182006836
843429,APD,2006-02-06,58.1776123046875
843430,APD,2006-02-07,57.29879760742188
843431,APD,2006-02-08,57.585567474365234
843432,APD,2006-02-09,57.446807861328125
843433,APD,2006-02-10,57.67807769775391
843434,APD,2006-02-13,57.51156234741211
843435,APD,2006-02-14,58.39963150024414
843436,APD,2006-02-15,58.49213790893555
843437,APD,2006-02-16,58.97317123413086
843438,APD,2006-02-17,59.17668914794922
843439,APD,2006-02-21,58.630897521972656
843440,APD,2006-02-22,59.2414436340332
843441,APD,2006-02-23,59.583717346191406
843442,APD,2006-02-24,59.66697311401367
843443,APD,2006-02-27,59.7039794921875
843444,APD,2006-02-28,59.35245132446289
843445,APD,2006-03-01,59.50046157836914
843446,APD,2006-03-02,59.583717346191406
843447,APD,2006-03-03,59.08418273925781
843448,APD,2006-03-06,59.02867889404297
843449,APD,2006-03-07,59.7039794921875
843450,APD,2006-03-08,58.094356536865234
843451,APD,2006-03-09,57.974098205566406
843452,APD,2006-03-10,59.22294235229492
843453,APD,2006-03-13,59.121185302734375
843454,APD,2006-03-14,60.0462532043457
843455,APD,2006-03-15,60.51803970336914
843456,APD,2006-03-16,60.86956405639648
843457,APD,2006-03-17,60.81406021118164
843458,APD,2006-03-20,60.66604995727539
843459,APD,2006-03-21,61.84088897705078
843460,APD,2006-03-22,62.55319213867188
843461,APD,2006-03-23,61.83163833618164
843462,APD,2006-03-24,61.58186721801758
843463,APD,2006-03-27,61.29509735107422
843464,APD,2006-03-28,60.86956405639648
843465,APD,2006-03-29,61.80388641357422
843466,APD,2006-03-30,61.22109222412109
843467,APD,2006-03-31,62.15541076660156
843468,APD,2006-04-03,61.50786209106445
843469,APD,2006-04-04,61.526363372802734
843470,APD,2006-04-05,62.65494918823242
843471,APD,2006-04-06,62.386680603027344
843472,APD,2006-04-07,62.035152435302734
843473,APD,2006-04-10,61.41535568237305
843474,APD,2006-04-11,60.84181213378906
843475,APD,2006-04-12,60.97132110595703
843476,APD,2006-04-13,60.888065338134766
843477,APD,2006-04-17,61.19334030151367
843478,APD,2006-04-18,64.02405548095703
843479,APD,2006-04-19,63.64477157592773
843480,APD,2006-04-20,63.376502990722656
843481,APD,2006-04-21,64.04255676269531
843482,APD,2006-04-24,63.95004653930664
843483,APD,2006-04-25,63.97779846191406
843484,APD,2006-04-26,63.03422927856445
843485,APD,2006-04-27,63.45050811767578
843486,APD,2006-04-28,63.3857536315918
843487,APD,2006-05-01,62.45143508911133
843488,APD,2006-05-02,62.701202392578125
843489,APD,2006-05-03,63.23774337768555
843490,APD,2006-05-04,62.80295944213867
843491,APD,2006-05-05,63.4320068359375
843492,APD,2006-05-08,63.26549530029297
843493,APD,2006-05-09,63.23774337768555
843494,APD,2006-05-10,62.42368316650391
843495,APD,2006-05-11,62.08140563964844
843496,APD,2006-05-12,60.97132110595703
843497,APD,2006-05-15,61.45235824584961
843498,APD,2006-05-16,60.61054611206055
843499,APD,2006-05-17,59.66697311401367
843500,APD,2006-05-18,59.46345901489258
843501,APD,2006-05-19,59.51896286010742
843502,APD,2006-05-22,58.82516098022461
843503,APD,2006-05-23,59.32469940185547
843504,APD,2006-05-24,59.102684020996094
843505,APD,2006-05-25,59.648475646972656
843506,APD,2006-05-26,60.4625358581543
843507,APD,2006-05-30,58.889915466308594
843508,APD,2006-05-31,59.99074935913086
843509,APD,2006-06-01,61.35060119628906
843510,APD,2006-06-02,61.42460632324219
843511,APD,2006-06-05,60.12950897216797
843512,APD,2006-06-06,59.111934661865234
843513,APD,2006-06-07,57.90934371948242
843514,APD,2006-06-08,57.289546966552734
843515,APD,2006-06-09,57.150787353515625
843516,APD,2006-06-12,56.651248931884766
843517,APD,2006-06-13,54.86586380004883
843518,APD,2006-06-14,56.28121948242188
843519,APD,2006-06-15,57.84458923339844
843520,APD,2006-06-16,57.82608795166016
843521,APD,2006-06-19,56.96577072143555
843522,APD,2006-06-20,57.7890853881836
843523,APD,2006-06-21,58.54764175415039
843524,APD,2006-06-22,58.27936935424805
843525,APD,2006-06-23,58.6401481628418
843526,APD,2006-06-26,58.66790008544922
843527,APD,2006-06-27,57.53006362915039
843528,APD,2006-06-28,57.29879760742188
843529,APD,2006-06-29,58.482887268066406
843530,APD,2006-06-30,59.13043594360352
843531,APD,2006-07-03,59.787235260009766
843532,APD,2006-07-05,59.04718017578125
843533,APD,2006-07-06,59.25069427490234
843534,APD,2006-07-07,58.23311614990234
843535,APD,2006-07-10,58.54764175415039
843536,APD,2006-07-11,60.0462532043457
843537,APD,2006-07-12,59.13043594360352
843538,APD,2006-07-13,57.74283218383789
843539,APD,2006-07-14,57.308048248291016
843540,APD,2006-07-17,56.90101623535156
843541,APD,2006-07-18,57.26179504394531
843542,APD,2006-07-19,58.71415328979492
843543,APD,2006-07-20,57.09528350830078
843544,APD,2006-07-21,56.80850982666016
843545,APD,2006-07-24,57.01202774047852
843546,APD,2006-07-25,57.17853927612305
843547,APD,2006-07-26,58.44588470458984
843548,APD,2006-07-27,57.816837310791016
843549,APD,2006-07-28,58.95467376708984
843550,APD,2006-07-31,59.139686584472656
843551,APD,2006-08-01,58.6401481628418
843552,APD,2006-08-02,59.796485900878906
843553,APD,2006-08-03,59.9537467956543
843554,APD,2006-08-04,60.05550384521485
843555,APD,2006-08-07,59.85198974609375
843556,APD,2006-08-08,59.574466705322266
843557,APD,2006-08-09,59.32469940185547
843558,APD,2006-08-10,59.1489372253418
843559,APD,2006-08-11,59.03792953491211
843560,APD,2006-08-14,59.15818786621094
843561,APD,2006-08-15,60.76780700683594
843562,APD,2006-08-16,61.63737487792969
843563,APD,2006-08-17,61.369102478027344
843564,APD,2006-08-18,61.21184158325195
843565,APD,2006-08-21,60.888065338134766
843566,APD,2006-08-22,61.05458068847656
843567,APD,2006-08-23,61.05458068847656
843568,APD,2006-08-24,60.573543548583984
843569,APD,2006-08-25,60.25901794433594
843570,APD,2006-08-28,60.7585563659668
843571,APD,2006-08-29,61.46160888671875
843572,APD,2006-08-30,61.2673454284668
843573,APD,2006-08-31,61.32284927368164
843574,APD,2006-09-01,62.36817932128906
843575,APD,2006-09-05,62.36817932128906
843576,APD,2006-09-06,61.88714218139648
843577,APD,2006-09-07,60.68455123901367
843578,APD,2006-09-08,61.44310760498047
843579,APD,2006-09-11,60.18501281738281
843580,APD,2006-09-12,61.091583251953125
843581,APD,2006-09-13,60.77705764770508
843582,APD,2006-09-14,61.100833892822266
843583,APD,2006-09-15,61.7761344909668
843584,APD,2006-09-18,62.035152435302734
843585,APD,2006-09-19,61.21184158325195
843586,APD,2006-09-20,62.22941589355469
843587,APD,2006-09-21,60.01850128173828
843588,APD,2006-09-22,60.47178649902344
843589,APD,2006-09-25,61.73912811279297
843590,APD,2006-09-26,63.16373825073242
843591,APD,2006-09-27,62.543941497802734
843592,APD,2006-09-28,62.23866653442383
843593,APD,2006-09-29,61.396854400634766
843594,APD,2006-10-02,62.192413330078125
843595,APD,2006-10-03,61.69287872314453
843596,APD,2006-10-04,62.60869598388672
843597,APD,2006-10-05,62.0721549987793
843598,APD,2006-10-06,61.99814987182617
843599,APD,2006-10-09,62.23866653442383
843600,APD,2006-10-10,62.66419982910156
843601,APD,2006-10-11,62.627197265625
843602,APD,2006-10-12,63.228492736816406
843603,APD,2006-10-13,63.42275619506836
843604,APD,2006-10-16,64.10730743408203
843605,APD,2006-10-17,63.737281799316406
843606,APD,2006-10-18,63.60777282714844
843607,APD,2006-10-19,63.32099914550781
843608,APD,2006-10-20,63.63552474975586
843609,APD,2006-10-23,63.90379333496094
843610,APD,2006-10-24,63.8945426940918
843611,APD,2006-10-25,63.49676132202149
843612,APD,2006-10-26,63.59851837158203
843613,APD,2006-10-27,63.524513244628906
843614,APD,2006-10-30,64.57909393310547
843615,APD,2006-10-31,64.4495849609375
843616,APD,2006-11-01,64.59759521484375
843617,APD,2006-11-02,64.50508880615234
843618,APD,2006-11-03,64.18131256103516
843619,APD,2006-11-06,65.10638427734375
843620,APD,2006-11-07,64.98612213134766
843621,APD,2006-11-08,65.41165924072266
843622,APD,2006-11-09,63.95004653930664
843623,APD,2006-11-10,64.07955932617188
843624,APD,2006-11-13,64.39408111572266
843625,APD,2006-11-14,64.49583435058594
843626,APD,2006-11-15,64.26457214355469
843627,APD,2006-11-16,65.00462341308594
843628,APD,2006-11-17,64.73635864257812
843629,APD,2006-11-20,64.58834075927734
843630,APD,2006-11-21,64.36632537841797
843631,APD,2006-11-22,66.16096496582031
843632,APD,2006-11-24,66.00370025634766
843633,APD,2006-11-27,64.1443099975586
843634,APD,2006-11-28,64.12580871582031
843635,APD,2006-11-29,64.56059265136719
843636,APD,2006-11-30,63.95929718017578
843637,APD,2006-12-01,64.10730743408203
843638,APD,2006-12-04,65.12488555908203
843639,APD,2006-12-05,65.63367462158203
843640,APD,2006-12-06,65.38390350341797
843641,APD,2006-12-07,65.36540222167969
843642,APD,2006-12-08,66.03144836425781
843643,APD,2006-12-11,65.86493682861328
843644,APD,2006-12-12,65.81868743896484
843645,APD,2006-12-13,66.41072845458984
843646,APD,2006-12-14,66.72525024414062
843647,APD,2006-12-15,67.02127838134766
843648,APD,2006-12-18,66.72525024414062
843649,APD,2006-12-19,66.7715072631836
843650,APD,2006-12-20,66.74375915527344
843651,APD,2006-12-21,65.9389419555664
843652,APD,2006-12-22,65.15263366699219
843653,APD,2006-12-26,65.68917846679688
843654,APD,2006-12-27,66.54023742675781
843655,APD,2006-12-28,65.9666976928711
843656,APD,2006-12-29,65.01387786865234
843657,APD,2007-01-03,66.52173614501953
843658,APD,2007-01-04,65.06012725830078
843659,APD,2007-01-05,64.153564453125
843660,APD,2007-01-08,64.07030487060547
843661,APD,2007-01-09,63.93154525756836
843662,APD,2007-01-10,64.4495849609375
843663,APD,2007-01-11,65.59667205810547
843664,APD,2007-01-12,66.00370025634766
843665,APD,2007-01-16,65.73542785644531
843666,APD,2007-01-17,65.76318359375
843667,APD,2007-01-18,65.3746566772461
843668,APD,2007-01-19,65.92044067382812
843669,APD,2007-01-22,65.54116821289062
843670,APD,2007-01-23,65.92969512939453
843671,APD,2007-01-24,68.40888214111328
843672,APD,2007-01-25,67.90933990478516
843673,APD,2007-01-26,67.80758666992188
843674,APD,2007-01-29,68.2701187133789
843675,APD,2007-01-30,67.91859436035156
843676,APD,2007-01-31,69.06568145751953
843677,APD,2007-02-01,69.11193084716797
843678,APD,2007-02-02,69.35244750976562
843679,APD,2007-02-05,69.36170196533203
843680,APD,2007-02-06,69.33394622802734
843681,APD,2007-02-07,69.47270965576172
843682,APD,2007-02-08,69.43570709228516
843683,APD,2007-02-09,69.38945770263672
843684,APD,2007-02-12,69.65772247314453
843685,APD,2007-02-13,70.56429290771484
843686,APD,2007-02-14,71.0083236694336
843687,APD,2007-02-15,70.78630828857422
843688,APD,2007-02-16,70.9250717163086
843689,APD,2007-02-20,71.72062683105469
843690,APD,2007-02-21,71.39685821533203
843691,APD,2007-02-22,70.43478393554688
843692,APD,2007-02-23,71.85013580322266
843693,APD,2007-02-26,72.49768829345703
843694,APD,2007-02-27,69.01017761230469
843695,APD,2007-02-28,69.20443725585938
843696,APD,2007-03-01,68.32562255859375
843697,APD,2007-03-02,67.44680786132812
843698,APD,2007-03-05,67.39130401611328
843699,APD,2007-03-06,68.3811264038086
843700,APD,2007-03-07,68.07585906982422
843701,APD,2007-03-08,68.86216735839844
843702,APD,2007-03-09,69.1859359741211
843703,APD,2007-03-12,69.1951904296875
843704,APD,2007-03-13,67.5855712890625
843705,APD,2007-03-14,67.372802734375
843706,APD,2007-03-15,67.77983093261719
843707,APD,2007-03-16,67.62257385253906
843708,APD,2007-03-19,68.6864013671875
843709,APD,2007-03-20,69.03792572021484
843710,APD,2007-03-21,69.84273529052734
843711,APD,2007-03-22,69.7872314453125
843712,APD,2007-03-23,69.9074935913086
843713,APD,2007-03-26,70.40702819824219
843714,APD,2007-03-27,69.47270965576172
843715,APD,2007-03-28,68.44588470458984
843716,APD,2007-03-29,68.22386932373047
843717,APD,2007-03-30,68.41812896728516
843718,APD,2007-04-02,68.39962768554688
843719,APD,2007-04-03,68.49213409423828
843720,APD,2007-04-04,68.23311614990234
843721,APD,2007-04-05,68.88066864013672
843722,APD,2007-04-09,69.6114730834961
843723,APD,2007-04-10,69.34320068359375
843724,APD,2007-04-11,68.1868667602539
843725,APD,2007-04-12,68.34412384033203
843726,APD,2007-04-13,68.16836547851562
843727,APD,2007-04-16,68.90841674804688
843728,APD,2007-04-17,69.16743469238281
843729,APD,2007-04-18,69.04718017578125
843730,APD,2007-04-19,69.04718017578125
843731,APD,2007-04-20,69.41720581054688
843732,APD,2007-04-23,69.53746795654297
843733,APD,2007-04-24,69.22293853759766
843734,APD,2007-04-25,72.3311767578125
843735,APD,2007-04-26,72.09990692138672
843736,APD,2007-04-27,72.2109146118164
843737,APD,2007-04-30,70.76780700683594
843738,APD,2007-05-01,70.35152435302734
843739,APD,2007-05-02,70.99907684326172
843740,APD,2007-05-03,71.15633392333984
843741,APD,2007-05-04,71.28584289550781
843742,APD,2007-05-07,71.96114349365234
843743,APD,2007-05-08,72.1276626586914
843744,APD,2007-05-09,72.85846710205078
843745,APD,2007-05-10,72.08140563964844
843746,APD,2007-05-11,71.6188735961914
843747,APD,2007-05-14,70.98057556152344
843748,APD,2007-05-15,71.28584289550781
843749,APD,2007-05-16,72.5346908569336
843750,APD,2007-05-17,72.78446197509766
843751,APD,2007-05-18,72.67345428466797
843752,APD,2007-05-21,72.118408203125
843753,APD,2007-05-22,72.40518188476562
843754,APD,2007-05-23,72.03515625
843755,APD,2007-05-24,71.53561401367188
843756,APD,2007-05-25,72.46993255615234
843757,APD,2007-05-29,72.5069351196289
843758,APD,2007-05-30,72.67345428466797
843759,APD,2007-05-31,72.14616394042969
843760,APD,2007-06-01,72.79370880126953
843761,APD,2007-06-04,72.54393768310547
843762,APD,2007-06-05,72.31267547607422
843763,APD,2007-06-06,72.09990692138672
843764,APD,2007-06-07,71.50786590576172
843765,APD,2007-06-08,73.45976257324219
843766,APD,2007-06-11,73.2284927368164
843767,APD,2007-06-12,72.96947479248047
843768,APD,2007-06-13,74.76410675048828
843769,APD,2007-06-14,75.35615539550781
843770,APD,2007-06-15,75.57817077636719
843771,APD,2007-06-18,75.48566436767578
843772,APD,2007-06-19,75.59667205810547
843773,APD,2007-06-20,75.2451400756836
843774,APD,2007-06-21,76.41998291015625
843775,APD,2007-06-22,76.08695983886719
843776,APD,2007-06-25,75.22663879394531
843777,APD,2007-06-26,75.56891632080078
843778,APD,2007-06-27,75.40240478515625
843779,APD,2007-06-28,73.98704528808594
843780,APD,2007-06-29,74.34782409667969
843781,APD,2007-07-02,74.78260803222656
843782,APD,2007-07-03,74.85661315917969
843783,APD,2007-07-05,74.98612213134766
843784,APD,2007-07-06,74.97687530517578
843785,APD,2007-07-09,75.65217590332031
843786,APD,2007-07-10,74.3570785522461
843787,APD,2007-07-11,76.17021179199219
843788,APD,2007-07-12,79.47270965576172
843789,APD,2007-07-13,80.34227752685547
843790,APD,2007-07-16,80.93431854248047
843791,APD,2007-07-17,81.30435180664062
843792,APD,2007-07-18,81.23033905029297
843793,APD,2007-07-19,82.26641845703125
843794,APD,2007-07-20,81.86863708496094
843795,APD,2007-07-23,81.7298812866211
843796,APD,2007-07-24,80.8048095703125
843797,APD,2007-07-25,83.34874725341797
843798,APD,2007-07-26,82.70120239257812
843799,APD,2007-07-27,79.62071990966797
843800,APD,2007-07-30,81.32284545898438
843801,APD,2007-07-31,79.89823913574219
843802,APD,2007-08-01,80.98982238769531
843803,APD,2007-08-02,80.84181213378906
843804,APD,2007-08-03,78.97317504882812
843805,APD,2007-08-06,80.0092544555664
843806,APD,2007-08-07,82.3311767578125
843807,APD,2007-08-08,83.88529205322266
843808,APD,2007-08-09,82.08140563964844
843809,APD,2007-08-10,81.92414093017578
843810,APD,2007-08-13,82.07215881347656
843811,APD,2007-08-14,80.22201538085938
843812,APD,2007-08-15,76.79926300048828
843813,APD,2007-08-16,75.73542785644531
843814,APD,2007-08-17,78.63089752197266
843815,APD,2007-08-20,79.74098205566406
843816,APD,2007-08-21,79.56521606445312
843817,APD,2007-08-22,82.1276626586914
843818,APD,2007-08-23,80.73080444335938
843819,APD,2007-08-24,82.36817932128906
843820,APD,2007-08-27,82.04440307617188
843821,APD,2007-08-28,79.95375061035156
843822,APD,2007-08-29,81.75762939453125
843823,APD,2007-08-30,81.80388641357422
843824,APD,2007-08-31,83.26549530029297
843825,APD,2007-09-04,83.91304016113281
843826,APD,2007-09-05,84.01480102539062
843827,APD,2007-09-06,84.9583740234375
843828,APD,2007-09-07,82.17391204833984
843829,APD,2007-09-10,81.65587615966797
843830,APD,2007-09-11,81.5171127319336
843831,APD,2007-09-12,81.53561401367188
843832,APD,2007-09-13,81.78538513183594
843833,APD,2007-09-14,81.65587615966797
843834,APD,2007-09-17,81.65587615966797
843835,APD,2007-09-18,85.61517333984375
843836,APD,2007-09-19,86.33672332763672
843837,APD,2007-09-20,85.92044067382812
843838,APD,2007-09-21,86.73450469970703
843839,APD,2007-09-24,85.5504150390625
843840,APD,2007-09-25,88.24237060546875
843841,APD,2007-09-26,89.87049102783203
843842,APD,2007-09-27,90.49028778076172
843843,APD,2007-09-28,90.43478393554688
843844,APD,2007-10-01,91.44310760498048
843845,APD,2007-10-02,89.21369171142578
843846,APD,2007-10-03,87.65957641601562
843847,APD,2007-10-04,88.58464050292969
843848,APD,2007-10-05,89.54671478271484
843849,APD,2007-10-08,90.07400512695312
843850,APD,2007-10-09,90.62904357910156
843851,APD,2007-10-10,90.19426727294922
843852,APD,2007-10-11,89.98149871826172
843853,APD,2007-10-12,89.96299743652344
843854,APD,2007-10-15,90.1850128173828
843855,APD,2007-10-16,88.63089752197266
843856,APD,2007-10-17,89.56521606445312
843857,APD,2007-10-18,90.96207427978516
843858,APD,2007-10-19,88.64014434814453
843859,APD,2007-10-22,87.6688232421875
843860,APD,2007-10-23,89.8797378540039
843861,APD,2007-10-24,88.4736328125
843862,APD,2007-10-25,90.86956787109376
843863,APD,2007-10-26,90.86956787109376
843864,APD,2007-10-29,91.0083236694336
843865,APD,2007-10-30,89.96299743652344
843866,APD,2007-10-31,90.51803588867188
843867,APD,2007-11-01,88.51063537597656
843868,APD,2007-11-02,89.52821350097656
843869,APD,2007-11-05,89.407958984375
843870,APD,2007-11-06,92.68270111083984
843871,APD,2007-11-07,90.84181213378906
843872,APD,2007-11-08,93.0157241821289
843873,APD,2007-11-09,89.97224426269531
843874,APD,2007-11-12,88.22386932373047
843875,APD,2007-11-13,89.85198974609375
843876,APD,2007-11-14,89.94449615478516
843877,APD,2007-11-15,88.40888214111328
843878,APD,2007-11-16,87.72432708740234
843879,APD,2007-11-19,85.27289581298828
843880,APD,2007-11-20,86.96577453613281
843881,APD,2007-11-21,85.49491119384766
843882,APD,2007-11-23,86.42922973632812
843883,APD,2007-11-26,85.68917846679688
843884,APD,2007-11-27,86.48473358154297
843885,APD,2007-11-28,89.52821350097656
843886,APD,2007-11-29,90.22201538085938
843887,APD,2007-11-30,91.6188735961914
843888,APD,2007-12-03,91.32284545898438
843889,APD,2007-12-04,91.33209991455078
843890,APD,2007-12-05,92.73820495605467
843891,APD,2007-12-06,94.5328369140625
843892,APD,2007-12-07,94.1443099975586
843893,APD,2007-12-10,95.3561553955078
843894,APD,2007-12-11,94.82886505126952
843895,APD,2007-12-12,94.10730743408205
843896,APD,2007-12-13,95.19889068603516
843897,APD,2007-12-14,93.79278564453124
843898,APD,2007-12-17,91.56336975097656
843899,APD,2007-12-18,94.26457214355467
843900,APD,2007-12-19,91.7946319580078
843901,APD,2007-12-20,90.74930572509766
843902,APD,2007-12-21,93.26549530029295
843903,APD,2007-12-24,93.3209991455078
843904,APD,2007-12-26,94.63459777832033
843905,APD,2007-12-27,93.29324340820312
843906,APD,2007-12-28,93.74652862548828
843907,APD,2007-12-31,91.23959350585938
843908,APD,2008-01-02,89.34320068359375
843909,APD,2008-01-03,90.15726470947266
843910,APD,2008-01-04,89.1951904296875
843911,APD,2008-01-07,89.43570709228516
843912,APD,2008-01-08,87.26179504394531
843913,APD,2008-01-09,87.55781555175781
843914,APD,2008-01-10,85.15263366699219
843915,APD,2008-01-11,83.60777282714844
843916,APD,2008-01-14,86.83626556396484
843917,APD,2008-01-15,84.07955932617188
843918,APD,2008-01-16,82.2386703491211
843919,APD,2008-01-17,78.2978744506836
843920,APD,2008-01-18,78.76966094970703
843921,APD,2008-01-22,77.82608795166016
843922,APD,2008-01-23,80.25901794433594
843923,APD,2008-01-24,82.1276626586914
843924,APD,2008-01-25,82.71044921875
843925,APD,2008-01-28,84.41258239746094
843926,APD,2008-01-29,84.56983947753906
843927,APD,2008-01-30,82.84921264648438
843928,APD,2008-01-31,82.95097351074219
843929,APD,2008-02-01,85.42090606689453
843930,APD,2008-02-04,84.43108367919922
843931,APD,2008-02-05,83.07122802734375
843932,APD,2008-02-06,82.71044921875
843933,APD,2008-02-07,82.54393768310547
843934,APD,2008-02-08,82.49768829345703
843935,APD,2008-02-11,83.96855163574219
843936,APD,2008-02-12,84.91211700439453
843937,APD,2008-02-13,85.30989837646484
843938,APD,2008-02-14,84.71785736083984
843939,APD,2008-02-15,84.87511444091797
843940,APD,2008-02-19,85.88343811035156
843941,APD,2008-02-20,87.70582580566406
843942,APD,2008-02-21,85.49491119384766
843943,APD,2008-02-22,86.43848419189453
843944,APD,2008-02-25,88.86216735839844
843945,APD,2008-02-26,88.45513153076172
843946,APD,2008-02-27,88.60314178466797
843947,APD,2008-02-28,86.90101623535156
843948,APD,2008-02-29,84.48658752441406
843949,APD,2008-03-03,85.6429214477539
843950,APD,2008-03-04,83.74652862548828
843951,APD,2008-03-05,85.40240478515625
843952,APD,2008-03-06,84.37557983398438
843953,APD,2008-03-07,81.1100845336914
843954,APD,2008-03-10,78.25161743164062
843955,APD,2008-03-11,82.57169342041016
843956,APD,2008-03-12,82.69195556640625
843957,APD,2008-03-13,83.71878051757812
843958,APD,2008-03-14,82.46068572998047
843959,APD,2008-03-17,82.82146453857422
843960,APD,2008-03-18,86.59574127197266
843961,APD,2008-03-19,83.135986328125
843962,APD,2008-03-20,83.38575744628906
843963,APD,2008-03-24,86.94727325439453
843964,APD,2008-03-25,87.21553802490234
843965,APD,2008-03-26,86.64199829101562
843966,APD,2008-03-27,85.70767974853516
843967,APD,2008-03-28,84.16281127929688
843968,APD,2008-03-31,85.10638427734375
843969,APD,2008-04-01,88.51988983154297
843970,APD,2008-04-02,89.1951904296875
843971,APD,2008-04-03,89.47270965576172
843972,APD,2008-04-04,90.1017608642578
843973,APD,2008-04-07,90.26827239990234
843974,APD,2008-04-08,89.87049102783203
843975,APD,2008-04-09,89.46346282958984
843976,APD,2008-04-10,89.35244750976562
843977,APD,2008-04-11,87.50231170654297
843978,APD,2008-04-14,87.90933990478516
843979,APD,2008-04-15,88.69564819335938
843980,APD,2008-04-16,92.09990692138672
843981,APD,2008-04-17,91.85939025878906
843982,APD,2008-04-18,94.10730743408205
843983,APD,2008-04-21,94.1443099975586
843984,APD,2008-04-22,93.36725616455078
843985,APD,2008-04-23,89.80573272705078
843986,APD,2008-04-24,91.26734161376952
843987,APD,2008-04-25,93.74652862548828
843988,APD,2008-04-28,92.31267547607422
843989,APD,2008-04-29,90.1017608642578
843990,APD,2008-04-30,91.05458068847656
843991,APD,2008-05-01,90.64755249023438
843992,APD,2008-05-02,90.8973159790039
843993,APD,2008-05-05,91.2210922241211
843994,APD,2008-05-06,91.94264221191406
843995,APD,2008-05-07,89.82423400878906
843996,APD,2008-05-08,91.06382751464844
843997,APD,2008-05-09,90.592041015625
843998,APD,2008-05-12,92.08140563964844
843999,APD,2008-05-13,93.48751068115234
844000,APD,2008-05-14,94.36632537841795
844001,APD,2008-05-15,94.5328369140625
844002,APD,2008-05-16,94.6530990600586
844003,APD,2008-05-19,94.04255676269533
844004,APD,2008-05-20,95.01387786865234
844005,APD,2008-05-21,92.59019470214844
844006,APD,2008-05-22,92.4236831665039
844007,APD,2008-05-23,91.100830078125
844008,APD,2008-05-27,90.95281982421876
844009,APD,2008-05-28,93.49676513671876
844010,APD,2008-05-29,93.58927154541016
844011,APD,2008-05-30,94.28307342529295
844012,APD,2008-06-02,92.87696838378906
844013,APD,2008-06-03,93.71878051757812
844014,APD,2008-06-04,93.87603759765624
844015,APD,2008-06-05,98.0851058959961
844016,APD,2008-06-06,95.337646484375
844017,APD,2008-06-09,95.6614227294922
844018,APD,2008-06-10,94.27381896972656
844019,APD,2008-06-11,92.68270111083984
844020,APD,2008-06-12,92.8307113647461
844021,APD,2008-06-13,95.03237915039062
844022,APD,2008-06-16,95.09712982177734
844023,APD,2008-06-17,96.25347137451172
844024,APD,2008-06-18,95.41165924072266
844025,APD,2008-06-19,95.82793426513672
844026,APD,2008-06-20,94.96762084960938
844027,APD,2008-06-23,96.34597778320312
844028,APD,2008-06-24,93.4320068359375
844029,APD,2008-06-25,94.23681640625
844030,APD,2008-06-26,91.11933135986328
844031,APD,2008-06-27,91.23033905029295
844032,APD,2008-06-30,91.45236206054688
844033,APD,2008-07-01,92.03515625
844034,APD,2008-07-02,88.28861999511719
844035,APD,2008-07-03,89.84273529052734
844036,APD,2008-07-07,88.36262512207031
844037,APD,2008-07-08,89.1951904296875
844038,APD,2008-07-09,87.881591796875
844039,APD,2008-07-10,89.86123657226562
844040,APD,2008-07-11,89.37095642089844
844041,APD,2008-07-14,89.13043212890625
844042,APD,2008-07-15,88.75115966796875
844043,APD,2008-07-16,89.2876968383789
844044,APD,2008-07-17,91.02682495117188
844045,APD,2008-07-18,89.93524169921875
844046,APD,2008-07-21,90.65679931640624
844047,APD,2008-07-22,91.2858428955078
844048,APD,2008-07-23,90.37928009033205
844049,APD,2008-07-24,87.72432708740234
844050,APD,2008-07-25,88.24237060546875
844051,APD,2008-07-28,87.77983093261719
844052,APD,2008-07-29,89.06568145751953
844053,APD,2008-07-30,89.75948333740234
844054,APD,2008-07-31,88.07585906982422
844055,APD,2008-08-01,85.99445343017578
844056,APD,2008-08-04,83.92229461669922
844057,APD,2008-08-05,85.06012725830078
844058,APD,2008-08-06,84.39408111572266
844059,APD,2008-08-07,82.30342102050781
844060,APD,2008-08-08,83.18223571777344
844061,APD,2008-08-11,80.6845474243164
844062,APD,2008-08-12,81.64662170410156
844063,APD,2008-08-13,84.46808624267578
844064,APD,2008-08-14,83.53376770019531
844065,APD,2008-08-15,83.76502990722656
844066,APD,2008-08-18,83.90379333496094
844067,APD,2008-08-19,84.08880615234375
844068,APD,2008-08-20,84.9491195678711
844069,APD,2008-08-21,84.96762084960938
844070,APD,2008-08-22,85.92969512939453
844071,APD,2008-08-25,84.04255676269531
844072,APD,2008-08-26,84.7548599243164
844073,APD,2008-08-27,85.28214263916016
844074,APD,2008-08-28,86.64199829101562
844075,APD,2008-08-29,84.96762084960938
844076,APD,2008-09-02,84.26457214355469
844077,APD,2008-09-03,82.31267547607422
844078,APD,2008-09-04,80.22201538085938
844079,APD,2008-09-05,80.67530059814453
844080,APD,2008-09-08,80.78630828857422
844081,APD,2008-09-09,78.21461486816406
844082,APD,2008-09-10,78.7789077758789
844083,APD,2008-09-11,79.51896667480469
844084,APD,2008-09-12,80.48103332519531
844085,APD,2008-09-15,78.61239624023438
844086,APD,2008-09-16,79.55596923828125
844087,APD,2008-09-17,73.17298889160156
844088,APD,2008-09-18,70.64755249023438
844089,APD,2008-09-19,77.19703674316406
844090,APD,2008-09-22,74.26457214355469
844091,APD,2008-09-23,67.73358154296875
844092,APD,2008-09-24,68.07585906982422
844093,APD,2008-09-25,65.66142272949219
844094,APD,2008-09-26,66.07770538330078
844095,APD,2008-09-29,61.43385696411133
844096,APD,2008-09-30,63.358001708984375
844097,APD,2008-10-01,61.88714218139648
844098,APD,2008-10-02,59.21369171142578
844099,APD,2008-10-03,58.62164688110352
844100,APD,2008-10-06,57.289546966552734
844101,APD,2008-10-07,55.5041618347168
844102,APD,2008-10-08,55.70767974853516
844103,APD,2008-10-09,50.93431854248047
844104,APD,2008-10-10,50.878814697265625
844105,APD,2008-10-13,58.33487319946289
844106,APD,2008-10-14,59.20444107055664
844107,APD,2008-10-15,51.91489410400391
844108,APD,2008-10-16,55.76318359375
844109,APD,2008-10-17,54.033302307128906
844110,APD,2008-10-20,57.465309143066406
844111,APD,2008-10-21,52.61794662475586
844112,APD,2008-10-22,50.860313415527344
844113,APD,2008-10-23,48.89916610717773
844114,APD,2008-10-24,46.74375534057617
844115,APD,2008-10-27,43.75578308105469
844116,APD,2008-10-28,47.26179504394531
844117,APD,2008-10-29,49.4449577331543
844118,APD,2008-10-30,51.60036849975586
844119,APD,2008-10-31,53.77428436279297
844120,APD,2008-11-03,53.16373825073242
844121,APD,2008-11-04,56.47548675537109
844122,APD,2008-11-05,53.580020904541016
844123,APD,2008-11-06,50.379276275634766
844124,APD,2008-11-07,53.28399658203125
844125,APD,2008-11-10,53.48751068115234
844126,APD,2008-11-11,50.2960205078125
844127,APD,2008-11-12,47.372802734375
844128,APD,2008-11-13,51.100833892822266
844129,APD,2008-11-14,48.82516098022461
844130,APD,2008-11-17,47.77058410644531
844131,APD,2008-11-18,47.62257385253906
844132,APD,2008-11-19,43.48751068115234
844133,APD,2008-11-20,38.52914047241211
844134,APD,2008-11-21,41.110084533691406
844135,APD,2008-11-24,43.28399658203125
844136,APD,2008-11-25,43.41350555419922
844137,APD,2008-11-26,43.015724182128906
844138,APD,2008-11-28,44.18131256103516
844139,APD,2008-12-01,40.064754486083984
844140,APD,2008-12-02,42.035152435302734
844141,APD,2008-12-03,42.99722671508789
844142,APD,2008-12-04,42.405181884765625
844143,APD,2008-12-05,44.04255294799805
844144,APD,2008-12-08,48.11285781860352
844145,APD,2008-12-09,48.92692184448242
844146,APD,2008-12-10,49.48196029663086
844147,APD,2008-12-11,45.41165542602539
844148,APD,2008-12-12,44.94911956787109
844149,APD,2008-12-15,44.90286636352539
844150,APD,2008-12-16,46.641998291015625
844151,APD,2008-12-17,45.67067337036133
844152,APD,2008-12-18,43.91304397583008
844153,APD,2008-12-19,43.135986328125
844154,APD,2008-12-22,42.65494918823242
844155,APD,2008-12-23,42.09065628051758
844156,APD,2008-12-24,42.42368316650391
844157,APD,2008-12-26,43.11748504638672
844158,APD,2008-12-29,44.33857345581055
844159,APD,2008-12-30,45.494911193847656
844160,APD,2008-12-31,46.50323867797852
844161,APD,2009-01-02,49.08418273925781
844162,APD,2009-01-05,51.20259094238281
844163,APD,2009-01-06,54.87511444091797
844164,APD,2009-01-07,52.69195175170898
844165,APD,2009-01-08,53.77428436279297
844166,APD,2009-01-09,52.37742614746094
844167,APD,2009-01-12,51.61886978149414
844168,APD,2009-01-13,52.00740051269531
844169,APD,2009-01-14,50.2960205078125
844170,APD,2009-01-15,51.8686408996582
844171,APD,2009-01-16,52.74745559692383
844172,APD,2009-01-20,48.69565200805664
844173,APD,2009-01-21,50.0462532043457
844174,APD,2009-01-22,48.02960205078125
844175,APD,2009-01-23,48.90841674804688
844176,APD,2009-01-26,50.092506408691406
844177,APD,2009-01-27,50.64754867553711
844178,APD,2009-01-28,51.84088897705078
844179,APD,2009-01-29,49.29694747924805
844180,APD,2009-01-30,46.53099060058594
844181,APD,2009-02-02,46.41997909545898
844182,APD,2009-02-03,48.02960205078125
844183,APD,2009-02-04,48.612396240234375
844184,APD,2009-02-05,50.074005126953125
844185,APD,2009-02-06,51.24884414672852
844186,APD,2009-02-09,51.66512680053711
844187,APD,2009-02-10,48.84366226196289
844188,APD,2009-02-11,48.33487319946289
844189,APD,2009-02-12,50.444034576416016
844190,APD,2009-02-13,49.98149871826172
844191,APD,2009-02-17,48.11285781860352
844192,APD,2009-02-18,48.88066482543945
844193,APD,2009-02-19,49.07493209838867
844194,APD,2009-02-20,47.40055465698242
844195,APD,2009-02-23,44.33857345581055
844196,APD,2009-02-24,45.41165542602539
844197,APD,2009-02-25,43.72803115844727
844198,APD,2009-02-26,43.209991455078125
844199,APD,2009-02-27,42.78445816040039
844200,APD,2009-03-02,40.74005508422852
844201,APD,2009-03-03,40.51803970336914
844202,APD,2009-03-04,43.09898376464844
844203,APD,2009-03-05,41.81313705444336
844204,APD,2009-03-06,42.93246841430664
844205,APD,2009-03-09,42.12765884399414
844206,APD,2009-03-10,44.76410675048828
844207,APD,2009-03-11,46.07770538330078
844208,APD,2009-03-12,47.53931427001953
844209,APD,2009-03-13,48.778907775878906
844210,APD,2009-03-16,49.30619812011719
844211,APD,2009-03-17,50.52729034423828
844212,APD,2009-03-18,51.877891540527344
844213,APD,2009-03-19,52.543941497802734
844214,APD,2009-03-20,51.0638313293457
844215,APD,2009-03-23,51.71137619018555
844216,APD,2009-03-24,52.210914611816406
844217,APD,2009-03-25,53.31174850463867
844218,APD,2009-03-26,55.39315414428711
844219,APD,2009-03-27,54.36632537841797
844220,APD,2009-03-30,51.258094787597656
844221,APD,2009-03-31,52.035152435302734
844222,APD,2009-04-01,53.26549530029297
844223,APD,2009-04-02,54.78260803222656
844224,APD,2009-04-03,55.99444961547852
844225,APD,2009-04-06,54.21831512451172
844226,APD,2009-04-07,52.46068572998047
844227,APD,2009-04-08,53.737281799316406
844228,APD,2009-04-09,55.57816696166992
844229,APD,2009-04-13,55.08788299560547
844230,APD,2009-04-14,54.19981384277344
844231,APD,2009-04-15,55.30989837646485
844232,APD,2009-04-16,55.94819641113281
844233,APD,2009-04-17,56.1054573059082
844234,APD,2009-04-20,53.45975875854492
844235,APD,2009-04-21,53.70027923583984
844236,APD,2009-04-22,56.60499572753906
844237,APD,2009-04-23,56.41073226928711
844238,APD,2009-04-24,57.90934371948242
844239,APD,2009-04-27,57.74283218383789
844240,APD,2009-04-28,58.15911102294922
844241,APD,2009-04-29,59.85198974609375
844242,APD,2009-04-30,60.96207046508789
844243,APD,2009-05-01,60.82331085205078
844244,APD,2009-05-04,62.1646614074707
844245,APD,2009-05-05,61.27659606933594
844246,APD,2009-05-06,60.65679931640625
844247,APD,2009-05-07,58.06660461425781
844248,APD,2009-05-08,57.7890853881836
844249,APD,2009-05-11,57.90009307861328
844250,APD,2009-05-12,58.02960205078125
844251,APD,2009-05-13,55.56891632080078
844252,APD,2009-05-14,56.95652389526367
844253,APD,2009-05-15,56.97502136230469
844254,APD,2009-05-18,59.48196029663086
844255,APD,2009-05-19,59.121185302734375
844256,APD,2009-05-20,58.71415328979492
844257,APD,2009-05-21,56.74375534057617
844258,APD,2009-05-22,57.70582962036133
844259,APD,2009-05-26,59.111934661865234
844260,APD,2009-05-27,57.53006362915039
844261,APD,2009-05-28,57.99259948730469
844262,APD,2009-05-29,59.92599487304688
844263,APD,2009-06-01,63.03422927856445
844264,APD,2009-06-02,63.17298889160156
844265,APD,2009-06-03,61.5633659362793
844266,APD,2009-06-04,63.20074081420898
844267,APD,2009-06-05,63.11748504638672
844268,APD,2009-06-08,62.35892868041992
844269,APD,2009-06-09,63.19149017333984
844270,APD,2009-06-10,62.65494918823242
844271,APD,2009-06-11,63.4782600402832
844272,APD,2009-06-12,62.89546585083008
844273,APD,2009-06-15,60.83256149291992
844274,APD,2009-06-16,59.85198974609375
844275,APD,2009-06-17,59.54671478271485
844276,APD,2009-06-18,60.61979675292969
844277,APD,2009-06-19,60.074005126953125
844278,APD,2009-06-22,57.31729888916016
844279,APD,2009-06-23,58.50138854980469
844280,APD,2009-06-24,58.64939880371094
844281,APD,2009-06-25,60.01850128173828
844282,APD,2009-06-26,60.30527114868164
844283,APD,2009-06-29,60.65679931640625
844284,APD,2009-06-30,59.7502326965332
844285,APD,2009-07-01,59.796485900878906
844286,APD,2009-07-02,57.69657516479492
844287,APD,2009-07-06,58.15911102294922
844288,APD,2009-07-07,56.16096115112305
844289,APD,2009-07-08,57.50231170654297
844290,APD,2009-07-09,58.37187957763672
844291,APD,2009-07-10,58.56614303588867
844292,APD,2009-07-13,60.0
844293,APD,2009-07-14,60.17576217651367
844294,APD,2009-07-15,62.28491973876953
844295,APD,2009-07-16,63.36725234985352
844296,APD,2009-07-17,62.68270111083984
844297,APD,2009-07-20,63.4320068359375
844298,APD,2009-07-21,64.47733306884766
844299,APD,2009-07-22,64.64384460449219
844300,APD,2009-07-23,66.9565200805664
844301,APD,2009-07-24,67.85383605957031
844302,APD,2009-07-27,68.52913665771484
844303,APD,2009-07-28,67.98335266113281
844304,APD,2009-07-29,67.02127838134766
844305,APD,2009-07-30,68.88066864013672
844306,APD,2009-07-31,69.01017761230469
844307,APD,2009-08-03,69.74098205566406
844308,APD,2009-08-04,69.03792572021484
844309,APD,2009-08-05,68.75115966796875
844310,APD,2009-08-06,68.58464050292969
844311,APD,2009-08-07,69.03792572021484
844312,APD,2009-08-10,68.50138854980469
844313,APD,2009-08-11,68.45513153076172
844314,APD,2009-08-12,69.74098205566406
844315,APD,2009-08-13,70.24977111816406
844316,APD,2009-08-14,68.74190521240234
844317,APD,2009-08-17,67.55781555175781
844318,APD,2009-08-18,68.31637573242188
844319,APD,2009-08-19,68.91767120361328
844320,APD,2009-08-20,68.87141418457031
844321,APD,2009-08-21,70.8973159790039
844322,APD,2009-08-24,70.42552947998047
844323,APD,2009-08-25,69.9074935913086
844324,APD,2009-08-26,69.94449615478516
844325,APD,2009-08-27,69.97224426269531
844326,APD,2009-08-28,70.08325958251953
844327,APD,2009-08-31,69.407958984375
844328,APD,2009-09-01,68.45513153076172
844329,APD,2009-09-02,68.01110076904297
844330,APD,2009-09-03,68.76966094970703
844331,APD,2009-09-04,69.50971221923828
844332,APD,2009-09-08,69.82423400878906
844333,APD,2009-09-09,69.89823913574219
844334,APD,2009-09-10,68.65864562988281
844335,APD,2009-09-11,68.30712127685547
844336,APD,2009-09-14,69.43570709228516
844337,APD,2009-09-15,71.30435180664062
844338,APD,2009-09-16,73.26549530029297
844339,APD,2009-09-17,73.57077026367188
844340,APD,2009-09-18,74.19056701660156
844341,APD,2009-09-21,73.53376770019531
844342,APD,2009-09-22,73.36725616455078
844343,APD,2009-09-23,71.74838256835938
844344,APD,2009-09-24,71.5171127319336
844345,APD,2009-09-25,70.95281982421875
844346,APD,2009-09-28,72.67345428466797
844347,APD,2009-09-29,72.25717163085938
844348,APD,2009-09-30,71.76688385009766
844349,APD,2009-10-01,69.75022888183594
844350,APD,2009-10-02,69.87049102783203
844351,APD,2009-10-05,70.42552947998047
844352,APD,2009-10-06,71.86863708496094
844353,APD,2009-10-07,72.29417419433594
844354,APD,2009-10-08,73.26549530029297
844355,APD,2009-10-09,74.22756958007812
844356,APD,2009-10-12,75.15263366699219
844357,APD,2009-10-13,76.1517105102539
844358,APD,2009-10-14,77.31729888916016
844359,APD,2009-10-15,77.65957641601562
844360,APD,2009-10-16,76.76226043701172
844361,APD,2009-10-19,77.51156616210938
844362,APD,2009-10-20,77.00277709960938
844363,APD,2009-10-21,75.82793426513672
844364,APD,2009-10-22,76.9842758178711
844365,APD,2009-10-23,75.06012725830078
844366,APD,2009-10-26,74.20906829833984
844367,APD,2009-10-27,74.67160034179688
844368,APD,2009-10-28,71.79463195800781
844369,APD,2009-10-29,74.07955932617188
844370,APD,2009-10-30,71.35060119628906
844371,APD,2009-11-02,72.43292999267578
844372,APD,2009-11-03,72.70120239257812
844373,APD,2009-11-04,71.83163452148438
844374,APD,2009-11-05,73.5522689819336
844375,APD,2009-11-06,74.1443099975586
844376,APD,2009-11-09,75.88343811035156
844377,APD,2009-11-10,76.0592041015625
844378,APD,2009-11-11,76.59574127197266
844379,APD,2009-11-12,76.34597778320312
844380,APD,2009-11-13,77.13228607177734
844381,APD,2009-11-16,78.36262512207031
844382,APD,2009-11-17,78.16836547851562
844383,APD,2009-11-18,77.53006744384766
844384,APD,2009-11-19,76.07770538330078
844385,APD,2009-11-20,76.17021179199219
844386,APD,2009-11-23,76.76226043701172
844387,APD,2009-11-24,76.40148162841797
844388,APD,2009-11-25,77.09528350830078
844389,APD,2009-11-27,75.95744323730469
844390,APD,2009-11-30,76.71600341796875
844391,APD,2009-12-01,77.33580017089844
844392,APD,2009-12-02,77.91859436035156
844393,APD,2009-12-03,76.30897521972656
844394,APD,2009-12-04,75.9389419555664
844395,APD,2009-12-07,75.77243041992188
844396,APD,2009-12-08,74.49583435058594
844397,APD,2009-12-09,76.08695983886719
844398,APD,2009-12-10,75.95744323730469
844399,APD,2009-12-11,75.62442016601562
844400,APD,2009-12-14,76.24421691894531
844401,APD,2009-12-15,75.79093170166016
844402,APD,2009-12-16,76.4477310180664
844403,APD,2009-12-17,75.08788299560547
844404,APD,2009-12-18,75.21739196777344
844405,APD,2009-12-21,74.2460708618164
844406,APD,2009-12-22,74.9491195678711
844407,APD,2009-12-23,75.19889068603516
844408,APD,2009-12-24,75.68917846679688
844409,APD,2009-12-28,75.94819641113281
844410,APD,2009-12-29,76.48473358154297
844411,APD,2009-12-30,76.07770538330078
844412,APD,2009-12-31,74.98612213134766
844413,APD,2010-01-04,76.92877197265625
844414,APD,2010-01-05,76.29047393798828
844415,APD,2010-01-06,75.66142272949219
844416,APD,2010-01-07,75.22663879394531
844417,APD,2010-01-08,75.70767974853516
844418,APD,2010-01-11,77.09528350830078
844419,APD,2010-01-12,76.11470794677734
844420,APD,2010-01-13,76.8732681274414
844421,APD,2010-01-14,75.92044067382812
844422,APD,2010-01-15,76.5679931640625
844423,APD,2010-01-19,76.39222717285156
844424,APD,2010-01-20,75.3746566772461
844425,APD,2010-01-21,73.87603759765625
844426,APD,2010-01-22,72.22016906738281
844427,APD,2010-01-25,74.2460708618164
844428,APD,2010-01-26,73.61701965332031
844429,APD,2010-01-27,72.95097351074219
844430,APD,2010-01-28,71.26734161376953
844431,APD,2010-01-29,70.26827239990234
844432,APD,2010-02-01,71.05458068847656
844433,APD,2010-02-02,70.87881469726562
844434,APD,2010-02-03,70.48103332519531
844435,APD,2010-02-04,68.16836547851562
844436,APD,2010-02-05,63.49676132202149
844437,APD,2010-02-08,63.228492736816406
844438,APD,2010-02-09,62.85846328735352
844439,APD,2010-02-10,63.10823440551758
844440,APD,2010-02-11,63.27474594116211
844441,APD,2010-02-12,63.39500427246094
844442,APD,2010-02-16,65.1341323852539
844443,APD,2010-02-17,64.92137145996094
844444,APD,2010-02-18,64.70860290527344
844445,APD,2010-02-19,64.42182922363281
844446,APD,2010-02-22,64.68085479736328
844447,APD,2010-02-23,64.81961059570312
844448,APD,2010-02-24,64.63459777832031
844449,APD,2010-02-25,63.81128692626953
844450,APD,2010-02-26,63.44125747680664
844451,APD,2010-03-01,63.97779846191406
844452,APD,2010-03-02,65.3746566772461
844453,APD,2010-03-03,65.97594451904297
844454,APD,2010-03-04,66.50323486328125
844455,APD,2010-03-05,67.99259948730469
844456,APD,2010-03-08,68.64014434814453
844457,APD,2010-03-09,68.66790008544922
844458,APD,2010-03-10,68.82516479492188
844459,APD,2010-03-11,69.06568145751953
844460,APD,2010-03-12,68.97317504882812
844461,APD,2010-03-15,68.5661392211914
844462,APD,2010-03-16,69.26919555664062
844463,APD,2010-03-17,68.96392059326172
844464,APD,2010-03-18,69.15818786621094
844465,APD,2010-03-19,68.86216735839844
844466,APD,2010-03-22,69.38945770263672
844467,APD,2010-03-23,69.8797378540039
844468,APD,2010-03-24,69.20443725585938
844469,APD,2010-03-25,68.1776123046875
844470,APD,2010-03-26,68.75115966796875
844471,APD,2010-03-29,68.73265838623047
844472,APD,2010-03-30,68.53839111328125
844473,APD,2010-03-31,68.40888214111328
844474,APD,2010-04-01,68.33487701416016
844475,APD,2010-04-05,68.61239624023438
844476,APD,2010-04-06,69.03792572021484
844477,APD,2010-04-07,68.51063537597656
844478,APD,2010-04-08,68.54763793945312
844479,APD,2010-04-09,69.71322631835938
844480,APD,2010-04-12,69.6947250366211
844481,APD,2010-04-13,69.33394622802734
844482,APD,2010-04-14,70.31452178955078
844483,APD,2010-04-15,70.99907684326172
844484,APD,2010-04-16,70.33302307128906
844485,APD,2010-04-19,70.16651153564453
844486,APD,2010-04-20,70.73080444335938
844487,APD,2010-04-21,70.9250717163086
844488,APD,2010-04-22,71.5263671875
844489,APD,2010-04-23,73.28399658203125
844490,APD,2010-04-26,73.08048248291016
844491,APD,2010-04-27,71.6188735961914
844492,APD,2010-04-28,72.2109146118164
844493,APD,2010-04-29,72.18316650390625
844494,APD,2010-04-30,71.02682495117188
844495,APD,2010-05-03,71.23959350585938
844496,APD,2010-05-04,69.16743469238281
844497,APD,2010-05-05,68.58464050292969
844498,APD,2010-05-06,66.864013671875
844499,APD,2010-05-07,65.66142272949219
844500,APD,2010-05-10,67.15078735351562
844501,APD,2010-05-11,66.29972076416016
844502,APD,2010-05-12,67.13228607177734
844503,APD,2010-05-13,66.11470794677734
844504,APD,2010-05-14,64.3570785522461
844505,APD,2010-05-17,65.29139709472656
844506,APD,2010-05-18,64.80110931396484
844507,APD,2010-05-19,64.19056701660156
844508,APD,2010-05-20,61.0638313293457
844509,APD,2010-05-21,61.92414474487305
844510,APD,2010-05-24,61.02682876586914
844511,APD,2010-05-25,62.30342483520508
844512,APD,2010-05-26,63.44125747680664
844513,APD,2010-05-27,65.38390350341797
844514,APD,2010-05-28,63.885292053222656
844515,APD,2010-06-01,62.36817932128906
844516,APD,2010-06-02,63.9407958984375
844517,APD,2010-06-03,63.80203628540039
844518,APD,2010-06-04,61.5633659362793
844519,APD,2010-06-07,60.68455123901367
844520,APD,2010-06-08,61.80388641357422
844521,APD,2010-06-09,62.44218444824219
844522,APD,2010-06-10,63.74653244018555
844523,APD,2010-06-11,64.22756958007812
844524,APD,2010-06-14,63.848289489746094
844525,APD,2010-06-15,64.97687530517578
844526,APD,2010-06-16,65.25439453125
844527,APD,2010-06-17,65.35615539550781
844528,APD,2010-06-18,66.1794662475586
844529,APD,2010-06-21,65.81868743896484
844530,APD,2010-06-22,64.9583740234375
844531,APD,2010-06-23,63.82978820800781
844532,APD,2010-06-24,62.27566909790039
844533,APD,2010-06-25,63.44125747680664
844534,APD,2010-06-28,62.71045303344727
844535,APD,2010-06-29,60.61054611206055
844536,APD,2010-06-30,59.9537467956543
844537,APD,2010-07-01,60.12950897216797
844538,APD,2010-07-02,60.10175704956055
844539,APD,2010-07-06,60.81406021118164
844540,APD,2010-07-07,62.66419982910156
844541,APD,2010-07-08,63.62627029418945
844542,APD,2010-07-09,64.51433563232422
844543,APD,2010-07-12,63.9870491027832
844544,APD,2010-07-13,65.61517333984375
844545,APD,2010-07-14,64.99537658691406
844546,APD,2010-07-15,65.0508804321289
844547,APD,2010-07-16,64.12580871582031
844548,APD,2010-07-19,64.12580871582031
844549,APD,2010-07-20,65.4671630859375
844550,APD,2010-07-21,64.80110931396484
844551,APD,2010-07-22,66.23497009277344
844552,APD,2010-07-23,66.6882553100586
844553,APD,2010-07-26,67.34505462646484
844554,APD,2010-07-27,66.94727325439453
844555,APD,2010-07-28,67.0767822265625
844556,APD,2010-07-29,67.24329376220703
844557,APD,2010-07-30,67.14153289794922
844558,APD,2010-08-02,69.37095642089844
844559,APD,2010-08-03,70.0092544555664
844560,APD,2010-08-04,70.95281982421875
844561,APD,2010-08-05,71.28584289550781
844562,APD,2010-08-06,70.5087890625
844563,APD,2010-08-09,71.23033905029297
844564,APD,2010-08-10,71.16558837890625
844565,APD,2010-08-11,69.75022888183594
844566,APD,2010-08-12,69.1026840209961
844567,APD,2010-08-13,70.0092544555664
844568,APD,2010-08-16,70.2127685546875
844569,APD,2010-08-17,70.97132110595703
844570,APD,2010-08-18,71.25809478759766
844571,APD,2010-08-19,69.92599487304688
844572,APD,2010-08-20,69.38945770263672
844573,APD,2010-08-23,69.09342956542969
844574,APD,2010-08-24,68.30712127685547
844575,APD,2010-08-25,68.03885650634766
844576,APD,2010-08-26,68.04810333251953
844577,APD,2010-08-27,68.84366607666016
844578,APD,2010-08-30,68.1776123046875
844579,APD,2010-08-31,68.4828872680664
844580,APD,2010-09-01,69.14893341064453
844581,APD,2010-09-02,71.4061050415039
844582,APD,2010-09-03,72.19241333007812
844583,APD,2010-09-07,71.58187103271484
844584,APD,2010-09-08,71.96114349365234
844585,APD,2010-09-09,72.10916137695312
844586,APD,2010-09-10,72.10916137695312
844587,APD,2010-09-13,72.87696838378906
844588,APD,2010-09-14,74.19981384277344
844589,APD,2010-09-15,75.28214263916016
844590,APD,2010-09-16,75.62442016601562
844591,APD,2010-09-17,76.04070281982422
844592,APD,2010-09-20,76.82701110839844
844593,APD,2010-09-21,76.78076171875
844594,APD,2010-09-22,76.94727325439453
844595,APD,2010-09-23,76.72525024414062
844596,APD,2010-09-24,77.89083862304688
844597,APD,2010-09-27,77.5763168334961
844598,APD,2010-09-28,77.6780776977539
844599,APD,2010-09-29,76.64199829101562
844600,APD,2010-09-30,76.61424255371094
844601,APD,2010-10-01,76.79926300048828
844602,APD,2010-10-04,75.92044067382812
844603,APD,2010-10-05,77.89083862304688
844604,APD,2010-10-06,77.72432708740234
844605,APD,2010-10-07,76.23497009277344
844606,APD,2010-10-08,76.50323486328125
844607,APD,2010-10-11,76.34597778320312
844608,APD,2010-10-12,76.39222717285156
844609,APD,2010-10-13,76.69750213623047
844610,APD,2010-10-14,75.94819641113281
844611,APD,2010-10-15,75.54116821289062
844612,APD,2010-10-18,76.73450469970703
844613,APD,2010-10-19,75.20813751220703
844614,APD,2010-10-20,76.8732681274414
844615,APD,2010-10-21,78.5661392211914
844616,APD,2010-10-22,78.390380859375
844617,APD,2010-10-25,79.3154525756836
844618,APD,2010-10-26,79.2784423828125
844619,APD,2010-10-27,77.86309051513672
844620,APD,2010-10-28,78.76966094970703
844621,APD,2010-10-29,78.60314178466797
844622,APD,2010-11-01,78.58464050292969
844623,APD,2010-11-02,79.88899230957031
844624,APD,2010-11-03,79.05642700195312
844625,APD,2010-11-04,80.35152435302734
844626,APD,2010-11-05,80.15726470947266
844627,APD,2010-11-08,80.67530059814453
844628,APD,2010-11-09,79.16743469238281
844629,APD,2010-11-10,78.88066864013672
844630,APD,2010-11-11,79.08418273925781
844631,APD,2010-11-12,77.70582580566406
844632,APD,2010-11-15,78.1868667602539
844633,APD,2010-11-16,76.97502136230469
844634,APD,2010-11-17,77.4653091430664
844635,APD,2010-11-18,79.23219299316406
844636,APD,2010-11-19,79.56521606445312
844637,APD,2010-11-22,79.09342956542969
844638,APD,2010-11-23,78.23311614990234
844639,APD,2010-11-24,80.06475830078125
844640,APD,2010-11-26,79.20443725585938
844641,APD,2010-11-29,79.38945770263672
844642,APD,2010-11-30,79.75948333740234
844643,APD,2010-12-01,79.91674041748047
844644,APD,2010-12-02,81.98889923095703
844645,APD,2010-12-03,81.04532623291016
844646,APD,2010-12-06,81.11933135986328
844647,APD,2010-12-07,80.96207427978516
844648,APD,2010-12-08,80.53653717041016
844649,APD,2010-12-09,82.09990692138672
844650,APD,2010-12-10,82.18316650390625
844651,APD,2010-12-13,82.03515625
844652,APD,2010-12-14,81.02682495117188
844653,APD,2010-12-15,81.42460632324219
844654,APD,2010-12-16,81.94264221191406
844655,APD,2010-12-17,82.6364517211914
844656,APD,2010-12-20,83.19149017333984
844657,APD,2010-12-21,83.74652862548828
844658,APD,2010-12-22,83.78353118896484
844659,APD,2010-12-23,83.99629974365234
844660,APD,2010-12-27,84.07955932617188
844661,APD,2010-12-28,84.38482666015625
844662,APD,2010-12-29,84.41258239746094
844663,APD,2010-12-30,84.13506317138672
844664,APD,2010-12-31,84.13506317138672
844665,APD,2011-01-03,83.74652862548828
844666,APD,2011-01-04,82.5069351196289
844667,APD,2011-01-05,82.14616394042969
844668,APD,2011-01-06,81.72062683105469
844669,APD,2011-01-07,81.86863708496094
844670,APD,2011-01-10,81.87789154052734
844671,APD,2011-01-11,81.7021255493164
844672,APD,2011-01-12,82.00740051269531
844673,APD,2011-01-13,82.20166778564453
844674,APD,2011-01-14,82.08140563964844
844675,APD,2011-01-18,82.4236831665039
844676,APD,2011-01-19,81.87789154052734
844677,APD,2011-01-20,80.7215576171875
844678,APD,2011-01-21,80.02775573730469
844679,APD,2011-01-24,80.01850128173828
844680,APD,2011-01-25,80.18501281738281
844681,APD,2011-01-26,80.40702819824219
844682,APD,2011-01-27,79.87049102783203
844683,APD,2011-01-28,79.34320068359375
844684,APD,2011-01-31,80.7123031616211
844685,APD,2011-02-01,82.90471649169922
844686,APD,2011-02-02,82.36817932128906
844687,APD,2011-02-03,81.95189666748047
844688,APD,2011-02-04,81.97039794921875
844689,APD,2011-02-07,82.56243896484375
844690,APD,2011-02-08,82.8399658203125
844691,APD,2011-02-09,81.85939025878906
844692,APD,2011-02-10,81.97039794921875
844693,APD,2011-02-11,82.38668060302734
844694,APD,2011-02-14,83.28399658203125
844695,APD,2011-02-15,83.45976257324219
844696,APD,2011-02-16,87.52081298828125
844697,APD,2011-02-17,86.90101623535156
844698,APD,2011-02-18,87.84458923339844
844699,APD,2011-02-22,84.9491195678711
844700,APD,2011-02-23,84.07955932617188
844701,APD,2011-02-24,84.05180358886719
844702,APD,2011-02-25,84.56983947753906
844703,APD,2011-02-28,85.10638427734375
844704,APD,2011-03-01,83.16373443603516
844705,APD,2011-03-02,83.644775390625
844706,APD,2011-03-03,85.01387786865234
844707,APD,2011-03-04,84.38482666015625
844708,APD,2011-03-07,82.84921264648438
844709,APD,2011-03-08,83.14523315429688
844710,APD,2011-03-09,82.87696838378906
844711,APD,2011-03-10,81.3135986328125
844712,APD,2011-03-11,80.4995346069336
844713,APD,2011-03-14,80.37002563476562
844714,APD,2011-03-15,79.30619812011719
844715,APD,2011-03-16,77.81683349609375
844716,APD,2011-03-17,79.7872314453125
844717,APD,2011-03-18,81.4061050415039
844718,APD,2011-03-21,81.75762939453125
844719,APD,2011-03-22,81.28584289550781
844720,APD,2011-03-23,81.9148941040039
844721,APD,2011-03-24,83.10823059082031
844722,APD,2011-03-25,83.20073699951172
844723,APD,2011-03-28,83.15448760986328
844724,APD,2011-03-29,83.51526641845703
844725,APD,2011-03-30,83.4320068359375
844726,APD,2011-03-31,83.42276000976562
844727,APD,2011-04-01,83.70027923583984
844728,APD,2011-04-04,83.9407958984375
844729,APD,2011-04-05,85.30989837646484
844730,APD,2011-04-06,85.5596694946289
844731,APD,2011-04-07,84.55133819580078
844732,APD,2011-04-08,85.11563110351562
844733,APD,2011-04-11,84.3570785522461
844734,APD,2011-04-12,83.05272674560547
844735,APD,2011-04-13,83.33025360107422
844736,APD,2011-04-14,83.78353118896484
844737,APD,2011-04-15,84.93987274169922
844738,APD,2011-04-18,83.72802734375
844739,APD,2011-04-19,85.1618881225586
844740,APD,2011-04-20,86.69750213623047
844741,APD,2011-04-21,86.88251495361328
844742,APD,2011-04-25,86.9842758178711
844743,APD,2011-04-26,87.98335266113281
844744,APD,2011-04-27,87.71508026123047
844745,APD,2011-04-28,88.51063537597656
844746,APD,2011-04-29,88.36262512207031
844747,APD,2011-05-02,87.6688232421875
844748,APD,2011-05-03,87.28955078125
844749,APD,2011-05-04,86.11470794677734
844750,APD,2011-05-05,85.2451400756836
844751,APD,2011-05-06,85.56891632080078
844752,APD,2011-05-09,86.61424255371094
844753,APD,2011-05-10,87.64107513427734
844754,APD,2011-05-11,86.01295471191406
844755,APD,2011-05-12,85.35615539550781
844756,APD,2011-05-13,83.86679077148438
844757,APD,2011-05-16,84.0610580444336
844758,APD,2011-05-17,82.80296325683594
844759,APD,2011-05-18,84.56059265136719
844760,APD,2011-05-19,85.11563110351562
844761,APD,2011-05-20,84.43108367919922
844762,APD,2011-05-23,83.83903503417969
844763,APD,2011-05-24,84.22756958007812
844764,APD,2011-05-25,85.49491119384766
844765,APD,2011-05-26,85.80018615722656
844766,APD,2011-05-27,86.91951751708984
844767,APD,2011-05-31,87.96484375
844768,APD,2011-06-01,85.19889068603516
844769,APD,2011-06-02,84.98612213134766
844770,APD,2011-06-03,82.91397094726562
844771,APD,2011-06-06,82.89546966552734
844772,APD,2011-06-07,83.81128692626953
844773,APD,2011-06-08,83.99629974365234
844774,APD,2011-06-09,85.70767974853516
844775,APD,2011-06-10,84.33857727050781
844776,APD,2011-06-13,85.41165924072266
844777,APD,2011-06-14,86.27197265625
844778,APD,2011-06-15,84.08880615234375
844779,APD,2011-06-16,83.65402221679688
844780,APD,2011-06-17,83.29324340820312
844781,APD,2011-06-20,84.34782409667969
844782,APD,2011-06-21,85.56891632080078
844783,APD,2011-06-22,86.00370025634766
844784,APD,2011-06-23,86.01295471191406
844785,APD,2011-06-24,86.02220153808594
844786,APD,2011-06-27,86.04070281982422
844787,APD,2011-06-28,87.73358154296875
844788,APD,2011-06-29,87.03977966308594
844789,APD,2011-06-30,88.41812896728516
844790,APD,2011-07-01,89.22293853759766
844791,APD,2011-07-05,89.0749282836914
844792,APD,2011-07-06,89.54671478271484
844793,APD,2011-07-07,90.46253204345705
844794,APD,2011-07-08,89.75022888183594
844795,APD,2011-07-11,88.15911102294922
844796,APD,2011-07-12,87.64107513427734
844797,APD,2011-07-13,87.80758666992188
844798,APD,2011-07-14,86.90101623535156
844799,APD,2011-07-15,87.22479248046875
844800,APD,2011-07-18,85.95744323730469
844801,APD,2011-07-19,87.14153289794922
844802,APD,2011-07-20,87.0767822265625
844803,APD,2011-07-21,88.26087188720703
844804,APD,2011-07-22,85.01387786865234
844805,APD,2011-07-25,84.92137145996094
844806,APD,2011-07-26,84.153564453125
844807,APD,2011-07-27,83.14523315429688
844808,APD,2011-07-28,82.38668060302734
844809,APD,2011-07-29,82.08140563964844
844810,APD,2011-08-01,81.89639282226562
844811,APD,2011-08-02,78.84366607666016
844812,APD,2011-08-03,79.9074935913086
844813,APD,2011-08-04,75.92969512939453
844814,APD,2011-08-05,76.08695983886719
844815,APD,2011-08-08,71.46160888671875
844816,APD,2011-08-09,74.23681640625
844817,APD,2011-08-10,71.98889923095703
844818,APD,2011-08-11,75.26364135742188
844819,APD,2011-08-12,75.846435546875
844820,APD,2011-08-15,76.10546112060547
844821,APD,2011-08-16,75.5504150390625
844822,APD,2011-08-17,75.43940734863281
844823,APD,2011-08-18,71.08232879638672
844824,APD,2011-08-19,69.60221862792969
844825,APD,2011-08-22,69.1951904296875
844826,APD,2011-08-23,70.77706146240234
844827,APD,2011-08-24,71.74838256835938
844828,APD,2011-08-25,71.68362426757812
844829,APD,2011-08-26,72.7474594116211
844830,APD,2011-08-29,75.1618881225586
844831,APD,2011-08-30,75.94819641113281
844832,APD,2011-08-31,75.73542785644531
844833,APD,2011-09-01,75.3746566772461
844834,APD,2011-09-02,74.04255676269531
844835,APD,2011-09-06,74.27381896972656
844836,APD,2011-09-07,76.34597778320312
844837,APD,2011-09-08,75.00462341308594
844838,APD,2011-09-09,72.51618957519531
844839,APD,2011-09-12,71.74838256835938
844840,APD,2011-09-13,72.88621520996094
844841,APD,2011-09-14,74.11656188964844
844842,APD,2011-09-15,75.77243041992188
844843,APD,2011-09-16,76.18871307373047
844844,APD,2011-09-19,75.4671630859375
844845,APD,2011-09-20,76.02220153808594
844846,APD,2011-09-21,72.27567291259766
844847,APD,2011-09-22,70.53653717041016
844848,APD,2011-09-23,70.97132110595703
844849,APD,2011-09-26,72.94171905517578
844850,APD,2011-09-27,74.79186248779297
844851,APD,2011-09-28,73.08048248291016
844852,APD,2011-09-29,73.34874725341797
844853,APD,2011-09-30,70.64755249023438
844854,APD,2011-10-03,68.33487701416016
844855,APD,2011-10-04,70.77706146240234
844856,APD,2011-10-05,73.20073699951172
844857,APD,2011-10-06,74.22756958007812
844858,APD,2011-10-07,74.0333023071289
844859,APD,2011-10-10,76.78076171875
844860,APD,2011-10-11,75.60591888427734
844861,APD,2011-10-12,76.61424255371094
844862,APD,2011-10-13,76.6882553100586
844863,APD,2011-10-14,77.7613296508789
844864,APD,2011-10-17,76.4477310180664
844865,APD,2011-10-18,78.92691802978516
844866,APD,2011-10-19,77.00277709960938
844867,APD,2011-10-20,76.85476684570312
844868,APD,2011-10-21,76.54023742675781
844869,APD,2011-10-24,76.91951751708984
844870,APD,2011-10-25,76.27197265625
844871,APD,2011-10-26,78.20536804199219
844872,APD,2011-10-27,82.09990692138672
844873,APD,2011-10-28,82.71044921875
844874,APD,2011-10-31,79.68547821044922
844875,APD,2011-11-01,76.99352264404297
844876,APD,2011-11-02,78.58464050292969
844877,APD,2011-11-03,79.86123657226562
844878,APD,2011-11-04,79.34320068359375
844879,APD,2011-11-07,79.9907455444336
844880,APD,2011-11-08,80.97132110595703
844881,APD,2011-11-09,77.15078735351562
844882,APD,2011-11-10,78.14060974121094
844883,APD,2011-11-11,79.98149871826172
844884,APD,2011-11-14,79.13043212890625
844885,APD,2011-11-15,79.1951904296875
844886,APD,2011-11-16,77.19703674316406
844887,APD,2011-11-17,75.12488555908203
844888,APD,2011-11-18,75.00462341308594
844889,APD,2011-11-21,73.39500427246094
844890,APD,2011-11-22,72.89546966552734
844891,APD,2011-11-23,71.17483520507812
844892,APD,2011-11-25,70.98982238769531
844893,APD,2011-11-28,73.19149017333984
844894,APD,2011-11-29,73.0157241821289
844895,APD,2011-11-30,77.47456359863281
844896,APD,2011-12-01,76.4477310180664
844897,APD,2011-12-02,75.81868743896484
844898,APD,2011-12-05,77.12303161621094
844899,APD,2011-12-06,76.61424255371094
844900,APD,2011-12-07,77.2802963256836
844901,APD,2011-12-08,76.04070281982422
844902,APD,2011-12-09,76.9842758178711
844903,APD,2011-12-12,75.10638427734375
844904,APD,2011-12-13,74.81036376953125
844905,APD,2011-12-14,74.4495849609375
844906,APD,2011-12-15,76.02220153808594
844907,APD,2011-12-16,76.355224609375
844908,APD,2011-12-19,75.30065155029297
844909,APD,2011-12-20,78.45513153076172
844910,APD,2011-12-21,77.96484375
844911,APD,2011-12-22,78.44588470458984
844912,APD,2011-12-23,79.60221862792969
844913,APD,2011-12-27,79.94449615478516
844914,APD,2011-12-28,78.61239624023438
844915,APD,2011-12-29,78.62165069580078
844916,APD,2011-12-30,78.8066635131836
844917,APD,2012-01-03,79.8797378540039
844918,APD,2012-01-04,80.56429290771484
844919,APD,2012-01-05,80.01850128173828
844920,APD,2012-01-06,79.85198974609375
844921,APD,2012-01-09,79.85198974609375
844922,APD,2012-01-10,80.76780700683594
844923,APD,2012-01-11,81.35060119628906
844924,APD,2012-01-12,83.37650299072266
844925,APD,2012-01-13,83.17298889160156
844926,APD,2012-01-17,83.66327667236328
844927,APD,2012-01-18,84.69934844970703
844928,APD,2012-01-19,84.9583740234375
844929,APD,2012-01-20,83.85753631591797
844930,APD,2012-01-23,83.18223571777344
844931,APD,2012-01-24,81.017578125
844932,APD,2012-01-25,81.16558837890625
844933,APD,2012-01-26,81.55411529541016
844934,APD,2012-01-27,81.58187103271484
844935,APD,2012-01-30,81.71138000488281
844936,APD,2012-01-31,81.4338607788086
844937,APD,2012-02-01,82.66419982910156
844938,APD,2012-02-02,81.9148941040039
844939,APD,2012-02-03,83.62627410888672
844940,APD,2012-02-06,83.19149017333984
844941,APD,2012-02-07,83.29324340820312
844942,APD,2012-02-08,83.9407958984375
844943,APD,2012-02-09,84.22756958007812
844944,APD,2012-02-10,83.62627410888672
844945,APD,2012-02-13,83.7372817993164
844946,APD,2012-02-14,83.97779846191406
844947,APD,2012-02-15,83.9315414428711
844948,APD,2012-02-16,85.00462341308594
844949,APD,2012-02-17,85.1618881225586
844950,APD,2012-02-21,84.87511444091797
844951,APD,2012-02-22,84.04255676269531
844952,APD,2012-02-23,85.02312469482422
844953,APD,2012-02-24,85.0508804321289
844954,APD,2012-02-27,85.11563110351562
844955,APD,2012-02-28,84.40332794189453
844956,APD,2012-02-29,83.47826385498047
844957,APD,2012-03-01,84.98612213134766
844958,APD,2012-03-02,84.99537658691406
844959,APD,2012-03-05,84.08880615234375
844960,APD,2012-03-06,81.9148941040039
844961,APD,2012-03-07,82.22941589355469
844962,APD,2012-03-08,83.26549530029297
844963,APD,2012-03-09,82.73820495605469
844964,APD,2012-03-12,82.6364517211914
844965,APD,2012-03-13,83.9407958984375
844966,APD,2012-03-14,84.31082153320312
844967,APD,2012-03-15,84.7548599243164
844968,APD,2012-03-16,84.8381118774414
844969,APD,2012-03-19,85.11563110351562
844970,APD,2012-03-20,84.33857727050781
844971,APD,2012-03-21,84.10730743408203
844972,APD,2012-03-22,82.88621520996094
844973,APD,2012-03-23,83.4412612915039
844974,APD,2012-03-26,84.48658752441406
844975,APD,2012-03-27,84.8381118774414
844976,APD,2012-03-28,84.30157470703125
844977,APD,2012-03-29,84.78260803222656
844978,APD,2012-03-30,84.92137145996094
844979,APD,2012-04-02,85.73542785644531
844980,APD,2012-04-03,84.88436889648438
844981,APD,2012-04-04,83.79278564453125
844982,APD,2012-04-05,84.00554656982422
844983,APD,2012-04-09,82.28491973876953
844984,APD,2012-04-10,80.45328521728516
844985,APD,2012-04-11,80.79556274414062
844986,APD,2012-04-12,82.78446197509766
844987,APD,2012-04-13,81.64662170410156
844988,APD,2012-04-16,82.46993255615234
844989,APD,2012-04-17,83.36725616455078
844990,APD,2012-04-18,81.80388641357422
844991,APD,2012-04-19,82.57169342041016
844992,APD,2012-04-20,83.02497863769531
844993,APD,2012-04-23,82.08140563964844
844994,APD,2012-04-24,78.37187957763672
844995,APD,2012-04-25,79.06568145751953
844996,APD,2012-04-26,79.82423400878906
844997,APD,2012-04-27,79.14893341064453
844998,APD,2012-04-30,79.08418273925781
844999,APD,2012-05-01,79.66697692871094
845000,APD,2012-05-02,79.72248077392578
845001,APD,2012-05-03,79.84273529052734
845002,APD,2012-05-04,79.11193084716797
845003,APD,2012-05-07,79.33394622802734
845004,APD,2012-05-08,78.85291290283203
845005,APD,2012-05-09,77.22479248046875
845006,APD,2012-05-10,76.81776428222656
845007,APD,2012-05-11,76.93801879882812
845008,APD,2012-05-14,76.66974639892578
845009,APD,2012-05-15,75.78168487548828
845010,APD,2012-05-16,74.9583740234375
845011,APD,2012-05-17,73.39500427246094
845012,APD,2012-05-18,71.97964477539062
845013,APD,2012-05-21,74.0610580444336
845014,APD,2012-05-22,73.91304016113281
845015,APD,2012-05-23,73.58001708984375
845016,APD,2012-05-24,74.42182922363281
845017,APD,2012-05-25,73.95004272460938
845018,APD,2012-05-29,75.03237915039062
845019,APD,2012-05-30,73.15448760986328
845020,APD,2012-05-31,73.11748504638672
845021,APD,2012-06-01,71.11933135986328
845022,APD,2012-06-04,71.67437744140625
845023,APD,2012-06-05,71.84088897705078
845024,APD,2012-06-06,72.84921264648438
845025,APD,2012-06-07,74.02405548095703
845026,APD,2012-06-08,73.65402221679688
845027,APD,2012-06-11,73.20073699951172
845028,APD,2012-06-12,73.39500427246094
845029,APD,2012-06-13,72.39592742919922
845030,APD,2012-06-14,72.57169342041016
845031,APD,2012-06-15,73.5245132446289
845032,APD,2012-06-18,73.6355209350586
845033,APD,2012-06-19,75.4671630859375
845034,APD,2012-06-20,74.0333023071289
845035,APD,2012-06-21,72.0259017944336
845036,APD,2012-06-22,72.13690948486328
845037,APD,2012-06-25,71.11933135986328
845038,APD,2012-06-26,71.4061050415039
845039,APD,2012-06-27,71.41535949707031
845040,APD,2012-06-28,72.20166778564453
845041,APD,2012-06-29,74.68085479736328
845042,APD,2012-07-02,73.65402221679688
845043,APD,2012-07-03,74.21831512451172
845044,APD,2012-07-05,74.0610580444336
845045,APD,2012-07-06,73.83903503417969
845046,APD,2012-07-09,73.66327667236328
845047,APD,2012-07-10,72.73820495605469
845048,APD,2012-07-11,72.7197036743164
845049,APD,2012-07-12,71.89639282226562
845050,APD,2012-07-13,73.85753631591797
845051,APD,2012-07-16,73.49676513671875
845052,APD,2012-07-17,74.26457214355469
845053,APD,2012-07-18,75.43016052246094
845054,APD,2012-07-19,75.39315032958984
845055,APD,2012-07-20,74.40332794189453
845056,APD,2012-07-23,73.61701965332031
845057,APD,2012-07-24,72.96947479248047
845058,APD,2012-07-25,72.99722290039062
845059,APD,2012-07-26,73.89453887939453
845060,APD,2012-07-27,75.17113494873047
845061,APD,2012-07-30,75.2451400756836
845062,APD,2012-07-31,74.40332794189453
845063,APD,2012-08-01,75.15263366699219
845064,APD,2012-08-02,74.37557983398438
845065,APD,2012-08-03,76.07770538330078
845066,APD,2012-08-06,76.52173614501953
845067,APD,2012-08-07,76.99352264404297
845068,APD,2012-08-08,77.64107513427734
845069,APD,2012-08-09,77.74282836914062
845070,APD,2012-08-10,77.45606231689453
845071,APD,2012-08-13,77.3635482788086
845072,APD,2012-08-14,77.24329376220703
845073,APD,2012-08-15,77.30804443359375
845074,APD,2012-08-16,78.32562255859375
845075,APD,2012-08-17,78.0943603515625
845076,APD,2012-08-20,78.23311614990234
845077,APD,2012-08-21,78.11286163330078
845078,APD,2012-08-22,78.63089752197266
845079,APD,2012-08-23,77.2525405883789
845080,APD,2012-08-24,77.08602905273438
845081,APD,2012-08-27,76.355224609375
845082,APD,2012-08-28,76.09620666503906
845083,APD,2012-08-29,75.88343811035156
845084,APD,2012-08-30,75.63367462158203
845085,APD,2012-08-31,76.39222717285156
845086,APD,2012-09-04,75.38390350341797
845087,APD,2012-09-05,75.95744323730469
845088,APD,2012-09-06,77.26179504394531
845089,APD,2012-09-07,77.34505462646484
845090,APD,2012-09-10,76.99352264404297
845091,APD,2012-09-11,77.69657897949219
845092,APD,2012-09-12,77.14153289794922
845093,APD,2012-09-13,77.9740982055664
845094,APD,2012-09-14,79.08418273925781
845095,APD,2012-09-17,79.20443725585938
845096,APD,2012-09-18,78.93617248535156
845097,APD,2012-09-19,78.85291290283203
845098,APD,2012-09-20,78.67715454101562
845099,APD,2012-09-21,78.1776123046875
845100,APD,2012-09-24,77.65032196044922
845101,APD,2012-09-25,77.10453033447266
845102,APD,2012-09-26,76.94727325439453
845103,APD,2012-09-27,76.45698547363281
845104,APD,2012-09-28,76.50323486328125
845105,APD,2012-10-01,76.64199829101562
845106,APD,2012-10-02,76.4754867553711
845107,APD,2012-10-03,76.53099060058594
845108,APD,2012-10-04,77.14153289794922
845109,APD,2012-10-05,77.61331939697266
845110,APD,2012-10-08,77.59481811523438
845111,APD,2012-10-09,76.74375915527344
845112,APD,2012-10-10,75.87419128417969
845113,APD,2012-10-11,75.82793426513672
845114,APD,2012-10-12,75.8556900024414
845115,APD,2012-10-15,76.12396240234375
845116,APD,2012-10-16,78.2701187133789
845117,APD,2012-10-17,78.58464050292969
845118,APD,2012-10-18,78.95467376708984
845119,APD,2012-10-19,73.99629974365234
845120,APD,2012-10-22,73.0434799194336
845121,APD,2012-10-23,71.48936462402344
845122,APD,2012-10-24,71.3135986328125
845123,APD,2012-10-25,71.9056396484375
845124,APD,2012-10-26,72.08140563964844
845125,APD,2012-10-31,71.72062683105469
845126,APD,2012-11-01,72.3311767578125
845127,APD,2012-11-02,72.29417419433594
845128,APD,2012-11-05,72.84921264648438
845129,APD,2012-11-06,73.77428436279297
845130,APD,2012-11-07,73.50601196289062
845131,APD,2012-11-08,73.21923828125
845132,APD,2012-11-09,73.75578308105469
845133,APD,2012-11-12,73.95929718017578
845134,APD,2012-11-13,74.50508880615234
845135,APD,2012-11-14,74.21831512451172
845136,APD,2012-11-15,73.86679077148438
845137,APD,2012-11-16,74.00554656982422
845138,APD,2012-11-19,74.81036376953125
845139,APD,2012-11-20,75.49491119384766
845140,APD,2012-11-21,75.80018615722656
845141,APD,2012-11-23,76.81776428222656
845142,APD,2012-11-26,77.09528350830078
845143,APD,2012-11-27,76.6604995727539
845144,APD,2012-11-28,76.27197265625
845145,APD,2012-11-29,76.1794662475586
845146,APD,2012-11-30,76.72525024414062
845147,APD,2012-12-03,75.4579086303711
845148,APD,2012-12-04,75.57817077636719
845149,APD,2012-12-05,75.846435546875
845150,APD,2012-12-06,75.99445343017578
845151,APD,2012-12-07,76.83626556396484
845152,APD,2012-12-10,76.88251495361328
845153,APD,2012-12-11,77.00277709960938
845154,APD,2012-12-12,76.37372589111328
845155,APD,2012-12-13,76.73450469970703
845156,APD,2012-12-14,76.3644790649414
845157,APD,2012-12-17,77.11378479003906
845158,APD,2012-12-18,78.14060974121094
845159,APD,2012-12-19,77.4930648803711
845160,APD,2012-12-20,78.67715454101562
845161,APD,2012-12-21,77.96484375
845162,APD,2012-12-24,78.87141418457031
845163,APD,2012-12-26,79.32469940185547
845164,APD,2012-12-27,78.44588470458984
845165,APD,2012-12-28,76.71600341796875
845166,APD,2012-12-31,77.72432708740234
845167,APD,2013-01-02,79.42646026611328
845168,APD,2013-01-03,79.14893341064453
845169,APD,2013-01-04,80.2127685546875
845170,APD,2013-01-07,80.13876342773438
845171,APD,2013-01-08,80.28677368164062
845172,APD,2013-01-09,81.36910247802734
845173,APD,2013-01-10,81.29509735107422
845174,APD,2013-01-11,81.74838256835938
845175,APD,2013-01-14,81.39685821533203
845176,APD,2013-01-15,81.12858581542969
845177,APD,2013-01-16,80.74930572509766
845178,APD,2013-01-17,81.79463195800781
845179,APD,2013-01-18,82.04440307617188
845180,APD,2013-01-22,82.70120239257812
845181,APD,2013-01-23,81.8131332397461
845182,APD,2013-01-24,81.6188735961914
845183,APD,2013-01-25,81.73912811279297
845184,APD,2013-01-28,81.41535949707031
845185,APD,2013-01-29,82.22016906738281
845186,APD,2013-01-30,81.39685821533203
845187,APD,2013-01-31,80.87881469726562
845188,APD,2013-02-01,82.08140563964844
845189,APD,2013-02-04,80.61054229736328
845190,APD,2013-02-05,80.93431854248047
845191,APD,2013-02-06,80.94357299804688
845192,APD,2013-02-07,80.8140640258789
845193,APD,2013-02-08,81.7298812866211
845194,APD,2013-02-11,81.79463195800781
845195,APD,2013-02-12,82.17391204833984
845196,APD,2013-02-13,82.1276626586914
845197,APD,2013-02-14,82.04440307617188
845198,APD,2013-02-15,81.6188735961914
845199,APD,2013-02-19,82.05365753173828
845200,APD,2013-02-20,81.04532623291016
845201,APD,2013-02-21,79.25069427490234
845202,APD,2013-02-22,79.63922119140625
845203,APD,2013-02-25,77.91859436035156
845204,APD,2013-02-26,78.02035522460938
845205,APD,2013-02-27,79.14893341064453
845206,APD,2013-02-28,79.87049102783203
845207,APD,2013-03-01,79.87049102783203
845208,APD,2013-03-04,79.87049102783203
845209,APD,2013-03-05,80.3885269165039
845210,APD,2013-03-06,80.2127685546875
845211,APD,2013-03-07,81.26734161376953
845212,APD,2013-03-08,82.4236831665039
845213,APD,2013-03-11,82.17391204833984
845214,APD,2013-03-12,82.24791717529297
845215,APD,2013-03-13,82.3311767578125
845216,APD,2013-03-14,83.16373443603516
845217,APD,2013-03-15,83.41350555419922
845218,APD,2013-03-18,82.25717163085938
845219,APD,2013-03-19,81.60037231445312
845220,APD,2013-03-20,82.18316650390625
845221,APD,2013-03-21,80.57353973388672
845222,APD,2013-03-22,80.96207427978516
845223,APD,2013-03-25,80.91581726074219
845224,APD,2013-03-26,81.33209991455078
845225,APD,2013-03-27,79.81498718261719
845226,APD,2013-03-28,80.592041015625
845227,APD,2013-04-01,79.1026840209961
845228,APD,2013-04-02,78.64014434814453
845229,APD,2013-04-03,77.96484375
845230,APD,2013-04-04,78.97317504882812
845231,APD,2013-04-05,78.75115966796875
845232,APD,2013-04-08,79.23219299316406
845233,APD,2013-04-09,79.55596923828125
845234,APD,2013-04-10,79.87049102783203
845235,APD,2013-04-11,80.70305633544922
845236,APD,2013-04-12,80.4162826538086
845237,APD,2013-04-15,78.50138854980469
845238,APD,2013-04-16,80.01850128173828
845239,APD,2013-04-17,79.35244750976562
845240,APD,2013-04-18,78.49213409423828
845241,APD,2013-04-19,79.2876968383789
845242,APD,2013-04-22,79.82423400878906
845243,APD,2013-04-23,78.79740905761719
845244,APD,2013-04-24,79.37095642089844
845245,APD,2013-04-25,79.56521606445312
845246,APD,2013-04-26,79.17668914794922
845247,APD,2013-04-29,80.05550384521484
845248,APD,2013-04-30,80.44403076171875
845249,APD,2013-05-01,79.26919555664062
845250,APD,2013-05-02,82.36817932128906
845251,APD,2013-05-03,83.07122802734375
845252,APD,2013-05-06,82.68270111083984
845253,APD,2013-05-07,83.28399658203125
845254,APD,2013-05-08,84.32007598876953
845255,APD,2013-05-09,84.19056701660156
845256,APD,2013-05-10,84.37557983398438
845257,APD,2013-05-13,84.0333023071289
845258,APD,2013-05-14,84.72710418701172
845259,APD,2013-05-15,85.4579086303711
845260,APD,2013-05-16,85.81868743896484
845261,APD,2013-05-17,87.26179504394531
845262,APD,2013-05-20,87.70582580566406
845263,APD,2013-05-21,87.75208282470703
845264,APD,2013-05-22,87.99259948730469
845265,APD,2013-05-23,87.11378479003906
845266,APD,2013-05-24,86.89176940917969
845267,APD,2013-05-28,87.61331939697266
845268,APD,2013-05-29,87.53931427001953
845269,APD,2013-05-30,87.77983093261719
845270,APD,2013-05-31,87.33580017089844
845271,APD,2013-06-03,87.6688232421875
845272,APD,2013-06-04,88.24237060546875
845273,APD,2013-06-05,87.04902648925781
845274,APD,2013-06-06,87.4653091430664
845275,APD,2013-06-07,87.96484375
845276,APD,2013-06-10,87.8723373413086
845277,APD,2013-06-11,87.7890853881836
845278,APD,2013-06-12,87.68732452392578
845279,APD,2013-06-13,88.19611358642578
845280,APD,2013-06-14,89.13043212890625
845281,APD,2013-06-17,89.33394622802734
845282,APD,2013-06-18,89.34320068359375
845283,APD,2013-06-19,88.95467376708984
845284,APD,2013-06-20,87.21553802490234
845285,APD,2013-06-21,87.50231170654297
845286,APD,2013-06-24,86.54023742675781
845287,APD,2013-06-25,87.52081298828125
845288,APD,2013-06-26,88.92691802978516
845289,APD,2013-06-27,85.82793426513672
845290,APD,2013-06-28,84.70860290527344
845291,APD,2013-07-01,86.50323486328125
845292,APD,2013-07-02,83.95004272460938
845293,APD,2013-07-03,84.5420913696289
845294,APD,2013-07-05,84.99537658691406
845295,APD,2013-07-08,85.43016052246094
845296,APD,2013-07-09,88.76966094970703
845297,APD,2013-07-10,89.29694366455078
845298,APD,2013-07-11,89.74098205566406
845299,APD,2013-07-12,89.407958984375
845300,APD,2013-07-15,89.37095642089844
845301,APD,2013-07-16,88.34412384033203
845302,APD,2013-07-17,89.14893341064453
845303,APD,2013-07-18,89.62071990966797
845304,APD,2013-07-19,89.72248077392578
845305,APD,2013-07-22,90.54579162597656
845306,APD,2013-07-23,93.10823059082033
845307,APD,2013-07-24,93.02497863769533
845308,APD,2013-07-25,99.0841827392578
845309,APD,2013-07-26,96.31822204589844
845310,APD,2013-07-29,96.79926300048828
845311,APD,2013-07-30,97.6965789794922
845312,APD,2013-07-31,100.4995346069336
845313,APD,2013-08-01,99.21369171142578
845314,APD,2013-08-02,98.93617248535156
845315,APD,2013-08-05,99.75022888183594
845316,APD,2013-08-06,98.86216735839844
845317,APD,2013-08-07,98.76040649414062
845318,APD,2013-08-08,98.63089752197266
845319,APD,2013-08-09,98.70490264892578
845320,APD,2013-08-12,95.4671630859375
845321,APD,2013-08-13,96.16096496582033
845322,APD,2013-08-14,95.07862854003906
845323,APD,2013-08-15,93.83903503417967
845324,APD,2013-08-16,93.33025360107422
845325,APD,2013-08-19,93.9130401611328
845326,APD,2013-08-20,94.56983947753906
845327,APD,2013-08-21,94.07955932617188
845328,APD,2013-08-22,95.26364135742188
845329,APD,2013-08-23,96.20721435546876
845330,APD,2013-08-26,95.5781707763672
845331,APD,2013-08-27,94.22756958007812
845332,APD,2013-08-28,93.86679077148438
845333,APD,2013-08-29,94.76410675048828
845334,APD,2013-08-30,94.48658752441406
845335,APD,2013-09-03,95.19889068603516
845336,APD,2013-09-04,96.0869598388672
845337,APD,2013-09-05,96.0592041015625
845338,APD,2013-09-06,95.27289581298828
845339,APD,2013-09-09,97.81683349609376
845340,APD,2013-09-10,98.24237060546876
845341,APD,2013-09-11,98.31637573242188
845342,APD,2013-09-12,97.80758666992188
845343,APD,2013-09-13,98.19611358642578
845344,APD,2013-09-16,99.8982391357422
845345,APD,2013-09-17,98.55689239501952
845346,APD,2013-09-18,101.17483520507812
845347,APD,2013-09-19,101.77613067626952
845348,APD,2013-09-20,100.43478393554688
845349,APD,2013-09-23,99.37095642089844
845350,APD,2013-09-24,99.17668914794922
845351,APD,2013-09-25,99.2784423828125
845352,APD,2013-09-26,101.55411529541016
845353,APD,2013-09-27,98.982421875
845354,APD,2013-09-30,98.58464050292967
845355,APD,2013-10-01,99.0841827392578
845356,APD,2013-10-02,99.13043212890624
845357,APD,2013-10-03,97.53006744384766
845358,APD,2013-10-04,98.34412384033205
845359,APD,2013-10-07,96.78076171875
845360,APD,2013-10-08,94.89361572265624
845361,APD,2013-10-09,96.19796752929688
845362,APD,2013-10-10,99.72248077392578
845363,APD,2013-10-11,100.57353973388672
845364,APD,2013-10-14,100.98982238769533
845365,APD,2013-10-15,100.0
845366,APD,2013-10-16,100.9158172607422
845367,APD,2013-10-17,101.63737487792967
845368,APD,2013-10-18,101.9333953857422
845369,APD,2013-10-21,102.36817932128906
845370,APD,2013-10-22,103.35800170898438
845371,APD,2013-10-23,102.35892486572266
845372,APD,2013-10-24,103.0342254638672
845373,APD,2013-10-25,103.35800170898438
845374,APD,2013-10-28,101.33209991455078
845375,APD,2013-10-29,99.41720581054688
845376,APD,2013-10-30,99.1674346923828
845377,APD,2013-10-31,100.84181213378906
845378,APD,2013-11-01,99.9074935913086
845379,APD,2013-11-04,100.61979675292967
845380,APD,2013-11-05,100.94357299804688
845381,APD,2013-11-06,101.68362426757812
845382,APD,2013-11-07,100.14801025390624
845383,APD,2013-11-08,101.24884033203124
845384,APD,2013-11-11,100.9158172607422
845385,APD,2013-11-12,99.8797378540039
845386,APD,2013-11-13,99.94449615478516
845387,APD,2013-11-14,100.52729034423828
845388,APD,2013-11-15,102.3034210205078
845389,APD,2013-11-18,101.7021255493164
845390,APD,2013-11-19,101.84088897705078
845391,APD,2013-11-20,101.38760375976562
845392,APD,2013-11-21,101.48936462402344
845393,APD,2013-11-22,102.8399658203125
845394,APD,2013-11-25,101.49861145019533
845395,APD,2013-11-26,100.6938018798828
845396,APD,2013-11-27,100.94357299804688
845397,APD,2013-11-29,100.67530059814452
845398,APD,2013-12-02,99.62071990966795
845399,APD,2013-12-03,99.13043212890624
845400,APD,2013-12-04,99.3987045288086
845401,APD,2013-12-05,98.52913665771484
845402,APD,2013-12-06,101.30435180664062
845403,APD,2013-12-09,100.99907684326172
845404,APD,2013-12-10,100.9250717163086
845405,APD,2013-12-11,98.82516479492188
845406,APD,2013-12-12,99.42646026611328
845407,APD,2013-12-13,99.64847564697266
845408,APD,2013-12-16,99.25994110107422
845409,APD,2013-12-17,99.35244750976562
845410,APD,2013-12-18,99.24143981933594
845411,APD,2013-12-19,102.60869598388672
845412,APD,2013-12-20,102.96022033691406
845413,APD,2013-12-23,104.08880615234376
845414,APD,2013-12-24,104.3385772705078
845415,APD,2013-12-26,105.14338684082033
845416,APD,2013-12-27,104.9306182861328
845417,APD,2013-12-30,104.153564453125
845418,APD,2013-12-31,103.40425872802734
845419,APD,2014-01-02,103.08972930908205
845420,APD,2014-01-03,102.88621520996094
845421,APD,2014-01-06,103.135986328125
845422,APD,2014-01-07,101.85939025878906
845423,APD,2014-01-08,101.84088897705078
845424,APD,2014-01-09,101.44310760498048
845425,APD,2014-01-10,101.41535949707033
845426,APD,2014-01-13,100.44403076171876
845427,APD,2014-01-14,101.9148941040039
845428,APD,2014-01-15,102.91397094726562
845429,APD,2014-01-16,103.3209991455078
845430,APD,2014-01-17,103.61701965332033
845431,APD,2014-01-21,103.65402221679688
845432,APD,2014-01-22,103.88529205322266
845433,APD,2014-01-23,102.69195556640624
845434,APD,2014-01-24,98.7141571044922
845435,APD,2014-01-27,98.27937316894533
845436,APD,2014-01-28,99.71322631835938
845437,APD,2014-01-29,98.05735778808594
845438,APD,2014-01-30,97.9833526611328
845439,APD,2014-01-31,97.26179504394533
845440,APD,2014-02-03,95.97594451904295
845441,APD,2014-02-04,96.18871307373048
845442,APD,2014-02-05,96.4477310180664
845443,APD,2014-02-06,99.20443725585938
845444,APD,2014-02-07,101.04532623291016
845445,APD,2014-02-10,101.58187103271484
845446,APD,2014-02-11,103.5522689819336
845447,APD,2014-02-12,103.48751068115234
845448,APD,2014-02-13,108.16836547851562
845449,APD,2014-02-14,108.58464050292967
845450,APD,2014-02-18,109.1951904296875
845451,APD,2014-02-19,108.30712127685548
845452,APD,2014-02-20,108.8899154663086
845453,APD,2014-02-21,109.407958984375
845454,APD,2014-02-24,109.83348846435548
845455,APD,2014-02-25,110.70305633544922
845456,APD,2014-02-26,108.66790008544922
845457,APD,2014-02-27,110.39778137207033
845458,APD,2014-02-28,112.22941589355467
845459,APD,2014-03-03,111.48936462402344
845460,APD,2014-03-04,113.33025360107422
845461,APD,2014-03-05,112.46993255615234
845462,APD,2014-03-06,113.27474975585938
845463,APD,2014-03-07,112.55319213867188
845464,APD,2014-03-10,112.0259017944336
845465,APD,2014-03-11,111.50786590576172
845466,APD,2014-03-12,110.77706146240234
845467,APD,2014-03-13,110.37002563476562
845468,APD,2014-03-14,110.79556274414062
845469,APD,2014-03-17,111.7946319580078
845470,APD,2014-03-18,112.70120239257812
845471,APD,2014-03-19,111.97039794921876
845472,APD,2014-03-20,113.05272674560548
845473,APD,2014-03-21,112.99722290039062
845474,APD,2014-03-24,111.18408966064452
845475,APD,2014-03-25,111.88713836669922
845476,APD,2014-03-26,110.47178649902344
845477,APD,2014-03-27,109.56521606445312
845478,APD,2014-03-28,108.51063537597656
845479,APD,2014-03-31,110.1202621459961
845480,APD,2014-04-01,111.0083236694336
845481,APD,2014-04-02,112.6364517211914
845482,APD,2014-04-03,112.07215881347656
845483,APD,2014-04-04,110.17576599121094
845484,APD,2014-04-07,108.02960205078124
845485,APD,2014-04-08,108.34412384033205
845486,APD,2014-04-09,109.57447052001952
845487,APD,2014-04-10,107.1692886352539
845488,APD,2014-04-11,106.51248931884766
845489,APD,2014-04-14,106.5587387084961
845490,APD,2014-04-15,107.59481811523438
845491,APD,2014-04-16,109.7872314453125
845492,APD,2014-04-17,109.1026840209961
845493,APD,2014-04-21,108.74190521240234
845494,APD,2014-04-22,110.24051666259766
845495,APD,2014-04-23,109.5929718017578
845496,APD,2014-04-24,109.57447052001952
845497,APD,2014-04-25,108.34412384033205
845498,APD,2014-04-28,108.25161743164062
845499,APD,2014-04-29,108.35337829589844
845500,APD,2014-04-30,108.7141571044922
845501,APD,2014-05-01,108.62165069580078
845502,APD,2014-05-02,109.36170196533205
845503,APD,2014-05-05,110.4070281982422
845504,APD,2014-05-06,109.88899230957033
845505,APD,2014-05-07,110.93431854248048
845506,APD,2014-05-08,110.1202621459961
845507,APD,2014-05-09,109.82423400878906
845508,APD,2014-05-12,110.8973159790039
845509,APD,2014-05-13,110.36077880859376
845510,APD,2014-05-14,110.73080444335938
845511,APD,2014-05-15,108.21461486816406
845512,APD,2014-05-16,109.62071990966795
845513,APD,2014-05-19,109.37095642089844
845514,APD,2014-05-20,108.00184631347656
845515,APD,2014-05-21,109.62997436523438
845516,APD,2014-05-22,109.33394622802734
845517,APD,2014-05-23,109.84273529052734
845518,APD,2014-05-27,109.88899230957033
845519,APD,2014-05-28,109.44496154785156
845520,APD,2014-05-29,111.21183776855467
845521,APD,2014-05-30,110.98057556152344
845522,APD,2014-06-02,112.70120239257812
845523,APD,2014-06-03,112.43292999267578
845524,APD,2014-06-04,111.4246063232422
845525,APD,2014-06-05,113.65402221679688
845526,APD,2014-06-06,114.29232025146484
845527,APD,2014-06-09,113.7372817993164
845528,APD,2014-06-10,114.07955932617188
845529,APD,2014-06-11,112.84921264648438
845530,APD,2014-06-12,110.58279418945312
845531,APD,2014-06-13,112.05365753173828
845532,APD,2014-06-16,111.48936462402344
845533,APD,2014-06-17,112.48843383789062
845534,APD,2014-06-18,120.9250717163086
845535,APD,2014-06-19,119.98149871826172
845536,APD,2014-06-20,120.95281982421876
845537,APD,2014-06-23,120.37928009033205
845538,APD,2014-06-24,119.53746795654295
845539,APD,2014-06-25,119.83348846435548
845540,APD,2014-06-26,119.17668914794922
845541,APD,2014-06-27,118.97317504882812
845542,APD,2014-06-30,118.982421875
845543,APD,2014-07-01,119.57447052001952
845544,APD,2014-07-02,118.9916763305664
845545,APD,2014-07-03,119.72248077392578
845546,APD,2014-07-07,119.25069427490234
845547,APD,2014-07-08,118.94541931152344
845548,APD,2014-07-09,119.5929718017578
845549,APD,2014-07-10,119.04718017578124
845550,APD,2014-07-11,119.72248077392578
845551,APD,2014-07-14,119.8982391357422
845552,APD,2014-07-15,119.88899230957033
845553,APD,2014-07-16,120.07400512695312
845554,APD,2014-07-17,119.09342956542967
845555,APD,2014-07-18,120.24051666259766
845556,APD,2014-07-21,120.31452178955078
845557,APD,2014-07-22,120.56429290771484
845558,APD,2014-07-23,125.89269256591795
845559,APD,2014-07-24,125.03237915039062
845560,APD,2014-07-25,125.68917846679688
845561,APD,2014-07-28,126.10546112060548
845562,APD,2014-07-29,125.67992401123048
845563,APD,2014-07-30,125.19889068603516
845564,APD,2014-07-31,122.06290435791016
845565,APD,2014-08-01,123.14523315429688
845566,APD,2014-08-04,125.18038940429688
845567,APD,2014-08-05,122.7197036743164
845568,APD,2014-08-06,122.40518188476562
845569,APD,2014-08-07,121.33209991455078
845570,APD,2014-08-08,122.7289581298828
845571,APD,2014-08-11,122.13690948486328
845572,APD,2014-08-12,122.09990692138672
845573,APD,2014-08-13,122.51618957519533
845574,APD,2014-08-14,122.6179428100586
845575,APD,2014-08-15,122.8307113647461
845576,APD,2014-08-18,124.08880615234376
845577,APD,2014-08-19,124.31082153320312
845578,APD,2014-08-20,123.78353118896484
845579,APD,2014-08-21,123.15448760986328
845580,APD,2014-08-22,122.80296325683594
845581,APD,2014-08-25,123.20073699951172
845582,APD,2014-08-26,123.40425872802734
845583,APD,2014-08-27,123.0342254638672
845584,APD,2014-08-28,123.34874725341795
845585,APD,2014-08-29,123.2284927368164
845586,APD,2014-09-02,122.37742614746094
845587,APD,2014-09-03,122.9232177734375
845588,APD,2014-09-04,122.5069351196289
845589,APD,2014-09-05,122.60869598388672
845590,APD,2014-09-08,122.09990692138672
845591,APD,2014-09-09,120.36077880859376
845592,APD,2014-09-10,121.74838256835938
845593,APD,2014-09-11,118.8066635131836
845594,APD,2014-09-12,118.61239624023438
845595,APD,2014-09-15,119.2876968383789
845596,APD,2014-09-16,121.62812042236328
845597,APD,2014-09-17,121.1100845336914
845598,APD,2014-09-18,123.07122802734376
845599,APD,2014-09-19,124.4218292236328
845600,APD,2014-09-22,124.1443099975586
845601,APD,2014-09-23,123.41350555419922
845602,APD,2014-09-24,125.51341247558594
845603,APD,2014-09-25,123.05272674560548
845604,APD,2014-09-26,124.67160034179688
845605,APD,2014-09-29,123.15448760986328
845606,APD,2014-09-30,120.42552947998048
845607,APD,2014-10-01,117.00277709960938
845608,APD,2014-10-02,117.8723373413086
845609,APD,2014-10-03,118.92691802978516
845610,APD,2014-10-06,119.02867889404295
845611,APD,2014-10-07,116.41998291015624
845612,APD,2014-10-08,117.20629119873048
845613,APD,2014-10-09,114.07030487060548
845614,APD,2014-10-10,113.74652862548828
845615,APD,2014-10-13,110.11100769042967
845616,APD,2014-10-14,111.94264221191406
845617,APD,2014-10-15,116.80850982666016
845618,APD,2014-10-16,118.14060974121094
845619,APD,2014-10-17,119.34320068359376
845620,APD,2014-10-20,120.23126983642578
845621,APD,2014-10-21,120.95281982421876
845622,APD,2014-10-22,119.88899230957033
845623,APD,2014-10-23,119.8149871826172
845624,APD,2014-10-24,121.64662170410156
845625,APD,2014-10-27,118.91767120361328
845626,APD,2014-10-28,120.0
845627,APD,2014-10-29,119.1951904296875
845628,APD,2014-10-30,123.57077026367188
845629,APD,2014-10-31,124.56983947753906
845630,APD,2014-11-03,125.2451400756836
845631,APD,2014-11-04,123.65402221679688
845632,APD,2014-11-05,123.9315414428711
845633,APD,2014-11-06,124.89361572265624
845634,APD,2014-11-07,124.82886505126952
845635,APD,2014-11-10,124.79186248779295
845636,APD,2014-11-11,124.81036376953124
845637,APD,2014-11-12,124.69010162353516
845638,APD,2014-11-13,125.3746566772461
845639,APD,2014-11-14,124.61609649658205
845640,APD,2014-11-17,125.63367462158205
845641,APD,2014-11-18,128.4921417236328
845642,APD,2014-11-19,131.48936462402344
845643,APD,2014-11-20,131.9888916015625
845644,APD,2014-11-21,134.27381896972656
845645,APD,2014-11-24,133.90379333496094
845646,APD,2014-11-25,134.45883178710938
845647,APD,2014-11-26,134.32933044433594
845648,APD,2014-11-28,133.052734375
845649,APD,2014-12-01,133.29324340820312
845650,APD,2014-12-02,133.0342254638672
845651,APD,2014-12-03,134.48658752441406
845652,APD,2014-12-04,134.8751220703125
845653,APD,2014-12-05,135.7354278564453
845654,APD,2014-12-08,134.68084716796875
845655,APD,2014-12-09,133.9222869873047
845656,APD,2014-12-10,131.36911010742188
845657,APD,2014-12-11,132.53468322753906
845658,APD,2014-12-12,127.71508026123048
845659,APD,2014-12-15,127.03052520751952
845660,APD,2014-12-16,126.5679931640625
845661,APD,2014-12-17,130.3977813720703
845662,APD,2014-12-18,133.6262664794922
845663,APD,2014-12-19,136.02220153808594
845664,APD,2014-12-22,136.7530059814453
845665,APD,2014-12-23,137.44680786132812
845666,APD,2014-12-24,137.44680786132812
845667,APD,2014-12-26,137.94635009765625
845668,APD,2014-12-29,137.22479248046875
845669,APD,2014-12-30,135.4671630859375
845670,APD,2014-12-31,133.42276000976562
845671,APD,2015-01-02,134.5328369140625
845672,APD,2015-01-05,130.23126220703125
845673,APD,2015-01-06,130.1850128173828
845674,APD,2015-01-07,131.59112548828125
845675,APD,2015-01-08,134.6345977783203
845676,APD,2015-01-09,132.61795043945312
845677,APD,2015-01-12,131.70213317871094
845678,APD,2015-01-13,131.00833129882812
845679,APD,2015-01-14,129.44496154785156
845680,APD,2015-01-15,129.0101776123047
845681,APD,2015-01-16,129.24143981933594
845682,APD,2015-01-20,130.78631591796875
845683,APD,2015-01-21,132.37742614746094
845684,APD,2015-01-22,133.50601196289062
845685,APD,2015-01-23,132.71044921875
845686,APD,2015-01-26,132.3589324951172
845687,APD,2015-01-27,131.22108459472656
845688,APD,2015-01-28,128.42738342285156
845689,APD,2015-01-29,135.9759521484375
845690,APD,2015-01-30,134.69935607910156
845691,APD,2015-02-02,136.61424255371094
845692,APD,2015-02-03,137.28955078125
845693,APD,2015-02-04,137.29879760742188
845694,APD,2015-02-05,140.16651916503906
845695,APD,2015-02-06,139.05642700195312
845696,APD,2015-02-09,138.54763793945312
845697,APD,2015-02-10,139.02867126464844
845698,APD,2015-02-11,138.7696533203125
845699,APD,2015-02-12,140.81405639648438
845700,APD,2015-02-13,141.35984802246094
845701,APD,2015-02-17,141.96115112304688
845702,APD,2015-02-18,142.34042358398438
845703,APD,2015-02-19,144.38482666015625
845704,APD,2015-02-20,145.846435546875
845705,APD,2015-02-23,144.40333557128906
845706,APD,2015-02-24,145.21739196777344
845707,APD,2015-02-25,145.2821502685547
845708,APD,2015-02-26,144.89361572265625
845709,APD,2015-02-27,144.44033813476562
845710,APD,2015-03-02,146.28121948242188
845711,APD,2015-03-03,144.3663330078125
845712,APD,2015-03-04,143.14523315429688
845713,APD,2015-03-05,143.25624084472656
845714,APD,2015-03-06,141.17483520507812
845715,APD,2015-03-09,142.3589324951172
845716,APD,2015-03-10,140.7030487060547
845717,APD,2015-03-11,139.96299743652344
845718,APD,2015-03-12,141.8038787841797
845719,APD,2015-03-13,140.6105499267578
845720,APD,2015-03-16,141.19334411621094
845721,APD,2015-03-17,141.2025909423828
845722,APD,2015-03-18,143.08973693847656
845723,APD,2015-03-19,140.8325653076172
845724,APD,2015-03-20,141.26734924316406
845725,APD,2015-03-23,140.5087890625
845726,APD,2015-03-24,140.7770538330078
845727,APD,2015-03-25,139.37095642089844
845728,APD,2015-03-26,139.83348083496094
845729,APD,2015-03-27,141.30435180664062
845730,APD,2015-03-30,142.27566528320312
845731,APD,2015-03-31,139.94448852539062
845732,APD,2015-04-01,138.84365844726562
845733,APD,2015-04-02,139.72247314453125
845734,APD,2015-04-06,140.6938018798828
845735,APD,2015-04-07,139.85198974609375
845736,APD,2015-04-08,139.65773010253906
845737,APD,2015-04-09,140.65679931640625
845738,APD,2015-04-10,140.5365447998047
845739,APD,2015-04-13,139.2969512939453
845740,APD,2015-04-14,140.46253967285156
845741,APD,2015-04-15,140.934326171875
845742,APD,2015-04-16,140.23126220703125
845743,APD,2015-04-17,138.62164306640625
845744,APD,2015-04-20,140.0277557373047
845745,APD,2015-04-21,140.54579162597656
845746,APD,2015-04-22,140.12025451660156
845747,APD,2015-04-23,139.31544494628906
845748,APD,2015-04-24,138.81591796875
845749,APD,2015-04-27,139.74098205566406
845750,APD,2015-04-28,141.4986114501953
845751,APD,2015-04-29,140.4902801513672
845752,APD,2015-04-30,132.6826934814453
845753,APD,2015-05-01,135.61517333984375
845754,APD,2015-05-04,136.52174377441406
845755,APD,2015-05-05,134.51434326171875
845756,APD,2015-05-06,134.6438446044922
845757,APD,2015-05-07,135.2358856201172
845758,APD,2015-05-08,136.8825225830078
845759,APD,2015-05-11,135.0693817138672
845760,APD,2015-05-12,133.65402221679688
845761,APD,2015-05-13,134.08880615234375
845762,APD,2015-05-14,136.55874633789062
845763,APD,2015-05-15,137.35430908203125
845764,APD,2015-05-18,136.84552001953125
845765,APD,2015-05-19,136.4569854736328
845766,APD,2015-05-20,136.09620666503906
845767,APD,2015-05-21,136.90101623535156
845768,APD,2015-05-22,135.77243041992188
845769,APD,2015-05-26,135.09713745117188
845770,APD,2015-05-27,136.4847412109375
845771,APD,2015-05-28,137.09527587890625
845772,APD,2015-05-29,135.76318359375
845773,APD,2015-06-01,136.40147399902344
845774,APD,2015-06-02,137.0490264892578
845775,APD,2015-06-03,137.22479248046875
845776,APD,2015-06-04,134.99537658691406
845777,APD,2015-06-05,134.67160034179688
845778,APD,2015-06-08,133.70953369140625
845779,APD,2015-06-09,133.60777282714844
845780,APD,2015-06-10,135.00462341308594
845781,APD,2015-06-11,135.24514770507812
845782,APD,2015-06-12,134.08880615234375
845783,APD,2015-06-15,133.3302459716797
845784,APD,2015-06-16,134.79185485839844
845785,APD,2015-06-17,135.21739196777344
845786,APD,2015-06-18,135.9296875
845787,APD,2015-06-19,134.29232788085938
845788,APD,2015-06-22,134.92137145996094
845789,APD,2015-06-23,134.01480102539062
845790,APD,2015-06-24,132.9509735107422
845791,APD,2015-06-25,132.12765502929688
845792,APD,2015-06-26,131.43385314941406
845793,APD,2015-06-29,126.85476684570312
845794,APD,2015-06-30,126.57723999023438
845795,APD,2015-07-01,128.14060974121094
845796,APD,2015-07-02,127.08602905273438
845797,APD,2015-07-06,125.91119384765624
845798,APD,2015-07-07,126.6604995727539
845799,APD,2015-07-08,123.02497863769533
845800,APD,2015-07-09,122.34967803955078
845801,APD,2015-07-10,125.74468231201172
845802,APD,2015-07-13,126.2627182006836
845803,APD,2015-07-14,126.91027069091795
845804,APD,2015-07-15,127.19703674316406
845805,APD,2015-07-16,126.79926300048828
845806,APD,2015-07-17,126.00370025634766
845807,APD,2015-07-20,125.10638427734376
845808,APD,2015-07-21,123.4412612915039
845809,APD,2015-07-22,122.84921264648438
845810,APD,2015-07-23,122.76596069335938
845811,APD,2015-07-24,120.31452178955078
845812,APD,2015-07-27,119.1674346923828
845813,APD,2015-07-28,122.86771392822266
845814,APD,2015-07-29,124.08880615234376
845815,APD,2015-07-30,131.67437744140625
845816,APD,2015-07-31,131.83163452148438
845817,APD,2015-08-03,134.94912719726562
845818,APD,2015-08-04,135.1433868408203
845819,APD,2015-08-05,136.40147399902344
845820,APD,2015-08-06,136.00369262695312
845821,APD,2015-08-07,135.2358856201172
845822,APD,2015-08-10,137.23403930664062
845823,APD,2015-08-11,135.70767211914062
845824,APD,2015-08-12,134.48658752441406
845825,APD,2015-08-13,134.81961059570312
845826,APD,2015-08-14,135.7446746826172
845827,APD,2015-08-17,135.76318359375
845828,APD,2015-08-18,135.08787536621094
845829,APD,2015-08-19,133.811279296875
845830,APD,2015-08-20,129.86123657226562
845831,APD,2015-08-21,127.1877899169922
845832,APD,2015-08-24,122.40518188476562
845833,APD,2015-08-25,124.70860290527344
845834,APD,2015-08-26,127.4653091430664
845835,APD,2015-08-27,130.1110076904297
845836,APD,2015-08-28,130.1295166015625
845837,APD,2015-08-31,129.07493591308594
845838,APD,2015-09-01,125.73542785644533
845839,APD,2015-09-02,128.53839111328125
845840,APD,2015-09-03,129.13967895507812
845841,APD,2015-09-04,125.71692657470705
845842,APD,2015-09-08,128.81591796875
845843,APD,2015-09-09,126.93801879882812
845844,APD,2015-09-10,126.28121948242188
845845,APD,2015-09-11,126.19796752929688
845846,APD,2015-09-14,125.32839965820312
845847,APD,2015-09-15,125.4579086303711
845848,APD,2015-09-16,128.2886199951172
845849,APD,2015-09-17,128.61239624023438
845850,APD,2015-09-18,124.51433563232422
845851,APD,2015-09-21,124.76410675048828
845852,APD,2015-09-22,122.68270111083984
845853,APD,2015-09-23,120.70305633544922
845854,APD,2015-09-24,119.75948333740234
845855,APD,2015-09-25,118.0666046142578
845856,APD,2015-09-28,115.86493682861328
845857,APD,2015-09-29,116.39222717285156
845858,APD,2015-09-30,118.02035522460938
845859,APD,2015-10-01,119.5837173461914
845860,APD,2015-10-02,120.74005889892578
845861,APD,2015-10-05,122.96022033691406
845862,APD,2015-10-06,122.8399658203125
845863,APD,2015-10-07,124.11656188964844
845864,APD,2015-10-08,127.5763168334961
845865,APD,2015-10-09,129.4634552001953
845866,APD,2015-10-12,128.40887451171875
845867,APD,2015-10-13,127.92784118652344
845868,APD,2015-10-14,128.1498565673828
845869,APD,2015-10-15,129.28770446777344
845870,APD,2015-10-16,128.45513916015625
845871,APD,2015-10-19,127.68732452392578
845872,APD,2015-10-20,127.05828094482422
845873,APD,2015-10-21,125.38390350341795
845874,APD,2015-10-22,127.50231170654295
845875,APD,2015-10-23,129.50045776367188
845876,APD,2015-10-26,129.2969512939453
845877,APD,2015-10-27,128.7974090576172
845878,APD,2015-10-28,131.48011779785156
845879,APD,2015-10-29,127.0675277709961
845880,APD,2015-10-30,128.56614685058594
845881,APD,2015-11-02,128.1776123046875
845882,APD,2015-11-03,128.31637573242188
845883,APD,2015-11-04,127.83533477783205
845884,APD,2015-11-05,127.01202392578124
845885,APD,2015-11-06,128.23312377929688
845886,APD,2015-11-09,126.11470794677734
845887,APD,2015-11-10,126.4754867553711
845888,APD,2015-11-11,126.54949188232422
845889,APD,2015-11-12,125.1618881225586
845890,APD,2015-11-13,127.08602905273438
845891,APD,2015-11-16,129.83348083496094
845892,APD,2015-11-17,129.01942443847656
845893,APD,2015-11-18,128.982421875
845894,APD,2015-11-19,129.47271728515625
845895,APD,2015-11-20,128.85292053222656
845896,APD,2015-11-23,129.6762237548828
845897,APD,2015-11-24,129.01942443847656
845898,APD,2015-11-25,127.9833526611328
845899,APD,2015-11-27,127.56707000732422
845900,APD,2015-11-30,126.63274383544922
845901,APD,2015-12-01,127.65957641601562
845902,APD,2015-12-02,128.1221160888672
845903,APD,2015-12-03,125.59667205810548
845904,APD,2015-12-04,128.0666046142578
845905,APD,2015-12-07,126.5587387084961
845906,APD,2015-12-08,123.00647735595705
845907,APD,2015-12-09,123.8205337524414
845908,APD,2015-12-10,122.58094024658205
845909,APD,2015-12-11,120.70305633544922
845910,APD,2015-12-14,119.29694366455078
845911,APD,2015-12-15,121.64662170410156
845912,APD,2015-12-16,122.3034210205078
845913,APD,2015-12-17,120.592041015625
845914,APD,2015-12-18,118.2701187133789
845915,APD,2015-12-21,120.2127685546875
845916,APD,2015-12-22,121.69287872314452
845917,APD,2015-12-23,123.20073699951172
845918,APD,2015-12-24,123.20999145507812
845919,APD,2015-12-28,122.66419982910156
845920,APD,2015-12-29,123.21923828125
845921,APD,2015-12-30,122.34967803955078
845922,APD,2015-12-31,120.36077880859376
845923,APD,2016-01-04,119.50971221923828
845924,APD,2016-01-05,117.372802734375
845925,APD,2016-01-06,114.51433563232422
845926,APD,2016-01-07,110.67530059814452
845927,APD,2016-01-08,110.1017608642578
845928,APD,2016-01-11,110.53653717041016
845929,APD,2016-01-12,112.1276626586914
845930,APD,2016-01-13,109.66697692871094
845931,APD,2016-01-14,109.50971221923828
845932,APD,2016-01-15,108.9916763305664
845933,APD,2016-01-19,110.62904357910156
845934,APD,2016-01-20,108.75115966796876
845935,APD,2016-01-21,108.390380859375
845936,APD,2016-01-22,110.05550384521484
845937,APD,2016-01-25,107.59481811523438
845938,APD,2016-01-26,109.53746795654295
845939,APD,2016-01-27,109.22293853759766
845940,APD,2016-01-28,110.0925064086914
845941,APD,2016-01-29,117.21553802490234
845942,APD,2016-02-01,121.4246063232422
845943,APD,2016-02-02,121.0083236694336
845944,APD,2016-02-03,123.38575744628906
845945,APD,2016-02-04,125.95744323730467
845946,APD,2016-02-05,125.4394073486328
845947,APD,2016-02-08,120.95281982421876
845948,APD,2016-02-09,122.5346908569336
845949,APD,2016-02-10,120.67530059814452
845950,APD,2016-02-11,117.6780776977539
845951,APD,2016-02-12,120.58279418945312
845952,APD,2016-02-16,121.50786590576172
845953,APD,2016-02-17,122.58094024658205
845954,APD,2016-02-18,121.3413543701172
845955,APD,2016-02-19,121.67437744140624
845956,APD,2016-02-22,122.96022033691406
845957,APD,2016-02-23,121.37834930419922
845958,APD,2016-02-24,121.69287872314452
845959,APD,2016-02-25,123.02497863769533
845960,APD,2016-02-26,123.62627410888672
845961,APD,2016-02-29,122.54393768310548
845962,APD,2016-03-01,124.32007598876952
845963,APD,2016-03-02,124.16281127929688
845964,APD,2016-03-03,124.77336120605467
845965,APD,2016-03-04,124.69010162353516
845966,APD,2016-03-07,124.88436889648438
845967,APD,2016-03-08,124.16281127929688
845968,APD,2016-03-09,124.58834075927734
845969,APD,2016-03-10,124.51433563232422
845970,APD,2016-03-11,126.24421691894533
845971,APD,2016-03-14,126.04070281982422
845972,APD,2016-03-15,124.00554656982422
845973,APD,2016-03-16,125.86493682861328
845974,APD,2016-03-17,130.3977813720703
845975,APD,2016-03-18,130.98057556152344
845976,APD,2016-03-21,130.14801025390625
845977,APD,2016-03-22,132.34967041015625
845978,APD,2016-03-23,133.14523315429688
845979,APD,2016-03-24,131.13783264160156
845980,APD,2016-03-28,132.40518188476562
845981,APD,2016-03-29,134.16281127929688
845982,APD,2016-03-30,134.3663330078125
845983,APD,2016-03-31,133.25624084472656
845984,APD,2016-04-01,134.4218292236328
845985,APD,2016-04-04,132.0074005126953
845986,APD,2016-04-05,132.0074005126953
845987,APD,2016-04-06,132.9232177734375
845988,APD,2016-04-07,131.22108459472656
845989,APD,2016-04-08,131.84088134765625
845990,APD,2016-04-11,132.61795043945312
845991,APD,2016-04-12,133.42276000976562
845992,APD,2016-04-13,133.58001708984375
845993,APD,2016-04-14,134.2090606689453
845994,APD,2016-04-15,134.16281127929688
845995,APD,2016-04-18,135.4949188232422
845996,APD,2016-04-19,138.02035522460938
845997,APD,2016-04-20,137.67807006835938
845998,APD,2016-04-21,137.20628356933594
845999,APD,2016-04-22,137.02127075195312
846000,APD,2016-04-25,136.87326049804688
846001,APD,2016-04-26,136.4384765625
846002,APD,2016-04-27,137.19703674316406
846003,APD,2016-04-28,137.40980529785156
846004,APD,2016-04-29,134.9583740234375
846005,APD,2016-05-02,134.9398651123047
846006,APD,2016-05-03,132.4144287109375
846007,APD,2016-05-04,132.1461639404297
846008,APD,2016-05-05,132.5161895751953
846009,APD,2016-05-06,133.73727416992188
846010,APD,2016-05-09,131.9241485595703
846011,APD,2016-05-10,133.50601196289062
846012,APD,2016-05-11,131.74838256835938
846013,APD,2016-05-12,132.5994415283203
846014,APD,2016-05-13,131.2025909423828
846015,APD,2016-05-16,132.79371643066406
846016,APD,2016-05-17,132.17391967773438
846017,APD,2016-05-18,131.08233642578125
846018,APD,2016-05-19,131.08233642578125
846019,APD,2016-05-20,130.84181213378906
846020,APD,2016-05-23,131.05458068847656
846021,APD,2016-05-24,132.56243896484375
846022,APD,2016-05-25,132.91397094726562
846023,APD,2016-05-26,132.34967041015625
846024,APD,2016-05-27,132.34042358398438
846025,APD,2016-05-31,131.95188903808594
846026,APD,2016-06-01,133.20999145507812
846027,APD,2016-06-02,132.74745178222656
846028,APD,2016-06-03,132.5161895751953
846029,APD,2016-06-06,134.65309143066406
846030,APD,2016-06-07,134.3663330078125
846031,APD,2016-06-08,135.88343811035156
846032,APD,2016-06-09,135.61517333984375
846033,APD,2016-06-10,135.42091369628906
846034,APD,2016-06-13,133.2377471923828
846035,APD,2016-06-14,133.1174774169922
846036,APD,2016-06-15,132.88621520996094
846037,APD,2016-06-16,133.5430145263672
846038,APD,2016-06-17,132.57168579101562
846039,APD,2016-06-20,133.2469940185547
846040,APD,2016-06-21,132.42367553710938
846041,APD,2016-06-22,132.74745178222656
846042,APD,2016-06-23,135.07862854003906
846043,APD,2016-06-24,129.6207275390625
846044,APD,2016-06-27,124.71785736083984
846045,APD,2016-06-28,126.4754867553711
846046,APD,2016-06-29,128.82516479492188
846047,APD,2016-06-30,131.3968505859375
846048,APD,2016-07-01,130.3792724609375
846049,APD,2016-07-05,128.11285400390625
846050,APD,2016-07-06,128.91766357421875
846051,APD,2016-07-07,129.20443725585938
846052,APD,2016-07-08,133.5337677001953
846053,APD,2016-07-11,134.00555419921875
846054,APD,2016-07-12,136.63275146484375
846055,APD,2016-07-13,136.8362579345703
846056,APD,2016-07-14,137.74282836914062
846057,APD,2016-07-15,138.15911865234375
846058,APD,2016-07-18,138.0111083984375
846059,APD,2016-07-19,138.18685913085938
846060,APD,2016-07-20,138.15911865234375
846061,APD,2016-07-21,137.1877899169922
846062,APD,2016-07-22,137.49305725097656
846063,APD,2016-07-25,137.39129638671875
846064,APD,2016-07-26,138.62164306640625
846065,APD,2016-07-27,137.84458923339844
846066,APD,2016-07-28,137.82608032226562
846067,APD,2016-07-29,138.22386169433594
846068,APD,2016-08-01,137.97409057617188
846069,APD,2016-08-02,137.12303161621094
846070,APD,2016-08-03,137.1045379638672
846071,APD,2016-08-04,137.83534240722656
846072,APD,2016-08-05,138.02960205078125
846073,APD,2016-08-08,137.6133270263672
846074,APD,2016-08-09,137.92784118652344
846075,APD,2016-08-10,137.8630828857422
846076,APD,2016-08-11,137.881591796875
846077,APD,2016-08-12,138.61239624023438
846078,APD,2016-08-15,140.16651916503906
846079,APD,2016-08-16,141.32284545898438
846080,APD,2016-08-17,142.20166015625
846081,APD,2016-08-18,143.35800170898438
846082,APD,2016-08-19,144.01480102539062
846083,APD,2016-08-22,143.8297882080078
846084,APD,2016-08-23,143.78353881835938
846085,APD,2016-08-24,143.58001708984375
846086,APD,2016-08-25,144.06105041503906
846087,APD,2016-08-26,142.69195556640625
846088,APD,2016-08-29,144.2090606689453
846089,APD,2016-08-30,144.91212463378906
846090,APD,2016-08-31,143.95928955078125
846091,APD,2016-09-01,144.58834838867188
846092,APD,2016-09-02,145.31915283203125
846093,APD,2016-09-06,145.60592651367188
846094,APD,2016-09-07,145.60592651367188
846095,APD,2016-09-08,144.2090606689453
846096,APD,2016-09-09,140.17576599121094
846097,APD,2016-09-12,139.2969512939453
846098,APD,2016-09-13,136.64199829101562
846099,APD,2016-09-14,135.8186798095703
846100,APD,2016-09-15,135.59666442871094
846101,APD,2016-09-16,134.8751220703125
846102,APD,2016-09-19,135.80018615722656
846103,APD,2016-09-20,136.04995727539062
846104,APD,2016-09-21,137.59481811523438
846105,APD,2016-09-22,137.0490264892578
846106,APD,2016-09-23,136.41073608398438
846107,APD,2016-09-26,137.23403930664062
846108,APD,2016-09-27,137.6873321533203
846109,APD,2016-09-28,138.556884765625
846110,APD,2016-09-29,139.23219299316406
846111,APD,2016-09-30,139.07493591308594
846112,APD,2016-10-03,140.57000732421875
846113,APD,2016-10-04,137.32000732421875
846114,APD,2016-10-05,136.97999572753906
846115,APD,2016-10-06,137.02999877929688
846116,APD,2016-10-07,135.0800018310547
846117,APD,2016-10-10,135.39999389648438
846118,APD,2016-10-11,132.64999389648438
846119,APD,2016-10-12,132.80999755859375
846120,APD,2016-10-13,132.25999450683594
846121,APD,2016-10-14,132.64999389648438
846122,APD,2016-10-17,132.27999877929688
846123,APD,2016-10-18,133.82000732421875
846124,APD,2016-10-19,133.91000366210938
846125,APD,2016-10-20,134.38999938964844
846126,APD,2016-10-21,134.44000244140625
846127,APD,2016-10-24,134.80999755859375
846128,APD,2016-10-25,133.50999450683594
846129,APD,2016-10-26,132.97999572753906
846130,APD,2016-10-27,133.39999389648438
846131,APD,2016-10-28,133.80999755859375
846132,APD,2016-10-31,133.4199981689453
846133,APD,2016-11-01,132.25999450683594
846134,APD,2016-11-02,133.5500030517578
846135,APD,2016-11-03,133.08999633789062
846136,APD,2016-11-04,133.3699951171875
846137,APD,2016-11-07,137.0800018310547
846138,APD,2016-11-08,136.92999267578125
846139,APD,2016-11-09,137.22000122070312
846140,APD,2016-11-10,139.97999572753906
846141,APD,2016-11-11,138.5399932861328
846142,APD,2016-11-14,137.97999572753906
846143,APD,2016-11-15,138.13999938964844
846144,APD,2016-11-16,138.74000549316406
846145,APD,2016-11-17,138.0
846146,APD,2016-11-18,137.9600067138672
846147,APD,2016-11-21,139.74000549316406
846148,APD,2016-11-22,139.7100067138672
846149,APD,2016-11-23,140.75
846150,APD,2016-11-25,141.5399932861328
846151,APD,2016-11-28,141.77999877929688
846152,APD,2016-11-29,143.47000122070312
846153,APD,2016-11-30,144.4600067138672
846154,APD,2016-12-01,144.07000732421875
846155,APD,2016-12-02,144.5500030517578
846156,APD,2016-12-05,147.3300018310547
846157,APD,2016-12-06,146.57000732421875
846158,APD,2016-12-07,148.5399932861328
846159,APD,2016-12-08,149.05999755859375
846160,APD,2016-12-09,149.5500030517578
846161,APD,2016-12-12,149.63999938964844
846162,APD,2016-12-13,149.1199951171875
846163,APD,2016-12-14,148.17999267578125
846164,APD,2016-12-15,149.08999633789062
846165,APD,2016-12-16,147.42999267578125
846166,APD,2016-12-19,147.72000122070312
846167,APD,2016-12-20,147.5
846168,APD,2016-12-21,147.35000610351562
846169,APD,2016-12-22,146.08999633789062
846170,APD,2016-12-23,146.47999572753906
846171,APD,2016-12-27,147.3800048828125
846172,APD,2016-12-28,145.1199951171875
846173,APD,2016-12-29,144.3699951171875
846174,APD,2016-12-30,143.82000732421875
846175,APD,2017-01-03,143.39999389648438
846176,APD,2017-01-04,144.64999389648438
846177,APD,2017-01-05,143.22000122070312
846178,APD,2017-01-06,144.36000061035156
846179,APD,2017-01-09,146.30999755859375
846180,APD,2017-01-10,145.25999450683594
846181,APD,2017-01-11,146.00999450683594
846182,APD,2017-01-12,145.83999633789062
846183,APD,2017-01-13,145.35000610351562
846184,APD,2017-01-17,145.33999633789062
846185,APD,2017-01-18,146.3300018310547
846186,APD,2017-01-19,145.47000122070312
846187,APD,2017-01-20,146.6199951171875
846188,APD,2017-01-23,146.07000732421875
846189,APD,2017-01-24,147.1300048828125
846190,APD,2017-01-25,148.52999877929688
846191,APD,2017-01-26,148.80999755859375
846192,APD,2017-01-27,142.00999450683594
846193,APD,2017-01-30,140.99000549316406
846194,APD,2017-01-31,139.75999450683594
846195,APD,2017-02-01,138.67999267578125
846196,APD,2017-02-02,139.27999877929688
846197,APD,2017-02-03,140.16000366210938
846198,APD,2017-02-06,139.0500030517578
846199,APD,2017-02-07,138.8000030517578
846200,APD,2017-02-08,138.58999633789062
846201,APD,2017-02-09,138.5399932861328
846202,APD,2017-02-10,140.1300048828125
846203,APD,2017-02-13,140.5
846204,APD,2017-02-14,142.1300048828125
846205,APD,2017-02-15,142.3800048828125
846206,APD,2017-02-16,141.8699951171875
846207,APD,2017-02-17,141.5
846208,APD,2017-02-21,141.47000122070312
846209,APD,2017-02-22,140.33999633789062
846210,APD,2017-02-23,140.36000061035156
846211,APD,2017-02-24,140.86000061035156
846212,APD,2017-02-27,139.3800048828125
846213,APD,2017-02-28,140.47000122070312
846214,APD,2017-03-01,143.69000244140625
846215,APD,2017-03-02,140.57000732421875
846216,APD,2017-03-03,139.52000427246094
846217,APD,2017-03-06,139.30999755859375
846218,APD,2017-03-07,139.63999938964844
846219,APD,2017-03-08,139.55999755859375
846220,APD,2017-03-09,138.5800018310547
846221,APD,2017-03-10,138.77000427246094
846222,APD,2017-03-13,137.82000732421875
846223,APD,2017-03-14,136.17999267578125
846224,APD,2017-03-15,137.99000549316406
846225,APD,2017-03-16,137.97000122070312
846226,APD,2017-03-17,139.52999877929688
846227,APD,2017-03-20,138.69000244140625
846228,APD,2017-03-21,136.4499969482422
846229,APD,2017-03-22,136.41000366210938
846230,APD,2017-03-23,137.0500030517578
846231,APD,2017-03-24,134.94000244140625
846232,APD,2017-03-27,135.9199981689453
846233,APD,2017-03-28,137.25
846234,APD,2017-03-29,136.77999877929688
846235,APD,2017-03-30,135.60000610351562
846236,APD,2017-03-31,135.2899932861328
846237,APD,2017-04-03,134.9499969482422
846238,APD,2017-04-04,135.35000610351562
846239,APD,2017-04-05,135.24000549316406
846240,APD,2017-04-06,135.19000244140625
846241,APD,2017-04-07,135.00999450683594
846242,APD,2017-04-10,135.75999450683594
846243,APD,2017-04-11,136.4199981689453
846244,APD,2017-04-12,135.50999450683594
846245,APD,2017-04-13,134.3000030517578
846246,APD,2017-04-17,135.86000061035156
846247,APD,2017-04-18,135.27000427246094
846248,APD,2017-04-19,134.9600067138672
846249,APD,2017-04-20,136.89999389648438
846250,APD,2017-04-21,137.3000030517578
846251,APD,2017-04-24,139.75999450683594
846252,APD,2017-04-25,141.72999572753906
846253,APD,2017-04-26,141.5800018310547
846254,APD,2017-04-27,141.10000610351562
846255,APD,2017-04-28,140.5
846256,APD,2017-05-01,142.02999877929688
846257,APD,2017-05-02,143.52000427246094
846258,APD,2017-05-03,143.82000732421875
846259,APD,2017-05-04,144.75999450683594
846260,APD,2017-05-05,147.22000122070312
846261,APD,2017-05-08,146.19000244140625
846262,APD,2017-05-09,145.3000030517578
846263,APD,2017-05-10,145.25
846264,APD,2017-05-11,143.86000061035156
846265,APD,2017-05-12,144.07000732421875
846266,APD,2017-05-15,145.0800018310547
846267,APD,2017-05-16,144.35000610351562
846268,APD,2017-05-17,142.57000732421875
846269,APD,2017-05-18,142.7100067138672
846270,APD,2017-05-19,143.10000610351562
846271,APD,2017-05-22,143.30999755859375
846272,APD,2017-05-23,142.8300018310547
846273,APD,2017-05-24,144.13999938964844
846274,APD,2017-05-25,144.1199951171875
846275,APD,2017-05-26,143.91000366210938
846276,APD,2017-05-30,143.97000122070312
846277,APD,2017-05-31,144.05999755859375
846278,APD,2017-06-01,145.0800018310547
846279,APD,2017-06-02,146.7899932861328
846280,APD,2017-06-05,144.9600067138672
846281,APD,2017-06-06,144.1199951171875
846282,APD,2017-06-07,143.36000061035156
846283,APD,2017-06-08,143.5
846284,APD,2017-06-09,145.85000610351562
846285,APD,2017-06-12,144.42999267578125
846286,APD,2017-06-13,146.27000427246094
846287,APD,2017-06-14,145.55999755859375
846288,APD,2017-06-15,145.2100067138672
846289,APD,2017-06-16,145.50999450683594
846290,APD,2017-06-19,146.14999389648438
846291,APD,2017-06-20,144.74000549316406
846292,APD,2017-06-21,143.47999572753906
846293,APD,2017-06-22,144.25
846294,APD,2017-06-23,144.94000244140625
846295,APD,2017-06-26,144.91000366210938
846296,APD,2017-06-27,143.8300018310547
846297,APD,2017-06-28,144.83999633789062
846298,APD,2017-06-29,141.77000427246094
846299,APD,2017-06-30,143.05999755859375
846300,APD,2017-07-03,144.2899932861328
846301,APD,2017-07-05,142.61000061035156
846302,APD,2017-07-06,142.1300048828125
846303,APD,2017-07-07,144.00999450683594
846304,APD,2017-07-10,143.5
846305,APD,2017-07-11,142.77000427246094
846306,APD,2017-07-12,143.72999572753906
846307,APD,2017-07-13,144.3699951171875
846308,APD,2017-07-14,145.57000732421875
846309,APD,2017-07-17,145.5500030517578
846310,APD,2017-07-18,145.24000549316406
846311,APD,2017-07-19,146.2100067138672
846312,APD,2017-07-20,146.00999450683594
846313,APD,2017-07-21,145.63999938964844
846314,APD,2017-07-24,144.94000244140625
846315,APD,2017-07-25,145.0399932861328
846316,APD,2017-07-26,143.89999389648438
846317,APD,2017-07-27,143.64999389648438
846318,APD,2017-07-28,143.49000549316406
846319,APD,2017-07-31,142.14999389648438
846320,APD,2017-08-01,148.9199981689453
846321,APD,2017-08-02,148.11000061035156
846322,APD,2017-08-03,146.9199981689453
846323,APD,2017-08-04,147.22000122070312
846324,APD,2017-08-07,147.3000030517578
846325,APD,2017-08-08,145.85000610351562
846326,APD,2017-08-09,146.25
846327,APD,2017-08-10,145.02000427246094
846328,APD,2017-08-11,144.60000610351562
846329,APD,2017-08-14,146.63999938964844
846330,APD,2017-08-15,146.80999755859375
846331,APD,2017-08-16,148.0800018310547
846332,APD,2017-08-17,145.5399932861328
846333,APD,2017-08-18,145.75999450683594
846334,APD,2017-08-21,145.14999389648438
846335,APD,2017-08-22,145.9499969482422
846336,APD,2017-08-23,145.16000366210938
846337,APD,2017-08-24,145.22999572753906
846338,APD,2017-08-25,146.00999450683594
846339,APD,2017-08-28,145.77999877929688
846340,APD,2017-08-29,145.3699951171875
846341,APD,2017-08-30,145.50999450683594
846342,APD,2017-08-31,145.3699951171875
846343,APD,2017-09-01,145.64999389648438
846344,APD,2017-09-05,144.47000122070312
846345,APD,2017-09-06,144.5
846346,APD,2017-09-07,144.3699951171875
846347,APD,2017-09-08,144.97000122070312
846348,APD,2017-09-11,149.17999267578125
846349,APD,2017-09-12,149.27999877929688
846350,APD,2017-09-13,149.1999969482422
846351,APD,2017-09-14,150.07000732421875
846352,APD,2017-09-15,150.1300048828125
846353,APD,2017-09-18,150.9499969482422
846354,APD,2017-09-19,150.5
846355,APD,2017-09-20,150.97999572753906
846356,APD,2017-09-21,151.0500030517578
846357,APD,2017-09-22,150.25999450683594
846358,APD,2017-09-25,151.52999877929688
846359,APD,2017-09-26,150.97999572753906
846360,APD,2017-09-27,151.32000732421875
846361,APD,2017-09-28,151.33999633789062
846362,APD,2017-09-29,151.22000122070312
846363,APD,2017-10-02,152.1999969482422
846364,APD,2017-10-03,153.19000244140625
846365,APD,2017-10-04,152.89999389648438
846366,APD,2017-10-05,153.30999755859375
846367,APD,2017-10-06,153.3000030517578
846368,APD,2017-10-09,152.74000549316406
846369,APD,2017-10-10,153.19000244140625
846370,APD,2017-10-11,152.92999267578125
846371,APD,2017-10-12,153.33999633789062
846372,APD,2017-10-13,153.4600067138672
846373,APD,2017-10-16,153.22000122070312
846374,APD,2017-10-17,153.47000122070312
846375,APD,2017-10-18,153.1999969482422
846376,APD,2017-10-19,152.86000061035156
846377,APD,2017-10-20,154.22000122070312
846378,APD,2017-10-23,153.60000610351562
846379,APD,2017-10-24,153.85000610351562
846380,APD,2017-10-25,154.58999633789062
846381,APD,2017-10-26,161.38999938964844
846382,APD,2017-10-27,160.8800048828125
846383,APD,2017-10-30,159.9499969482422
846384,APD,2017-10-31,159.42999267578125
846385,APD,2017-11-01,159.9199981689453
846386,APD,2017-11-02,159.41000366210938
846387,APD,2017-11-03,159.25
846388,APD,2017-11-06,158.8000030517578
846389,APD,2017-11-07,159.77000427246094
846390,APD,2017-11-08,160.94000244140625
846391,APD,2017-11-09,160.5500030517578
846392,APD,2017-11-10,160.3000030517578
846393,APD,2017-11-13,162.75999450683594
846394,APD,2017-11-14,162.14999389648438
846395,APD,2017-11-15,160.86000061035156
846396,APD,2017-11-16,161.17999267578125
846397,APD,2017-11-17,161.5800018310547
846398,APD,2017-11-20,161.57000732421875
846399,APD,2017-11-21,162.2899932861328
846400,APD,2017-11-22,161.6199951171875
846401,APD,2017-11-24,161.55999755859375
846402,APD,2017-11-27,160.94000244140625
846403,APD,2017-11-28,163.24000549316406
846404,APD,2017-11-29,162.6199951171875
846405,APD,2017-11-30,163.0399932861328
846406,APD,2017-12-01,161.63999938964844
846407,APD,2017-12-04,162.39999389648438
846408,APD,2017-12-05,161.97999572753906
846409,APD,2017-12-06,160.4199981689453
846410,APD,2017-12-07,160.97999572753906
846411,APD,2017-12-08,160.9199981689453
846412,APD,2017-12-11,163.1199951171875
846413,APD,2017-12-12,162.88999938964844
846414,APD,2017-12-13,162.49000549316406
846415,APD,2017-12-14,160.52999877929688
846416,APD,2017-12-15,160.4199981689453
846417,APD,2017-12-18,162.13999938964844
846418,APD,2017-12-19,162.52000427246094
846419,APD,2017-12-20,162.8300018310547
846420,APD,2017-12-21,163.16000366210938
846421,APD,2017-12-22,163.4199981689453
846422,APD,2017-12-26,163.0
846423,APD,2017-12-27,163.6699981689453
846424,APD,2017-12-28,164.6199951171875
846425,APD,2017-12-29,164.0800018310547
846426,APD,2018-01-02,165.50999450683594
846427,APD,2018-01-03,166.41000366210938
846428,APD,2018-01-04,167.0500030517578
846429,APD,2018-01-05,168.4499969482422
846430,APD,2018-01-08,168.6300048828125
846431,APD,2018-01-09,169.05999755859375
846432,APD,2018-01-10,168.35000610351562
846433,APD,2018-01-11,169.97000122070312
846434,APD,2018-01-12,170.14999389648438
846435,APD,2018-01-16,166.75
846436,APD,2018-01-17,168.55999755859375
846437,APD,2018-01-18,166.89999389648438
846438,APD,2018-01-19,167.8000030517578
846439,APD,2018-01-22,168.60000610351562
846440,APD,2018-01-23,169.60000610351562
846441,APD,2018-01-24,170.80999755859375
846442,APD,2018-01-25,174.0
846443,APD,2018-01-26,169.85000610351562
846444,APD,2018-01-29,166.6699981689453
846445,APD,2018-01-30,168.3000030517578
846446,APD,2018-01-31,168.3699951171875
846447,APD,2018-02-01,166.7899932861328
846448,APD,2018-02-02,162.83999633789062
846449,APD,2018-02-05,156.3300018310547
846450,APD,2018-02-06,160.22000122070312
846451,APD,2018-02-07,158.2100067138672
846452,APD,2018-02-08,152.8000030517578
846453,APD,2018-02-09,158.08999633789062
846454,APD,2018-02-12,159.67999267578125
846455,APD,2018-02-13,159.44000244140625
846456,APD,2018-02-14,161.27000427246094
846457,APD,2018-02-15,163.60000610351562
846458,APD,2018-02-16,163.6300048828125
846459,APD,2018-02-20,162.91000366210938
846460,APD,2018-02-21,160.75999450683594
846461,APD,2018-02-22,162.57000732421875
846462,APD,2018-02-23,164.27000427246094
846463,APD,2018-02-26,165.44000244140625
846464,APD,2018-02-27,163.61000061035156
846465,APD,2018-02-28,160.7899932861328
846466,APD,2018-03-01,160.8300018310547
846467,APD,2018-03-02,159.77000427246094
846468,APD,2018-03-05,163.27999877929688
846469,APD,2018-03-06,164.1999969482422
846470,APD,2018-03-07,164.52999877929688
846471,APD,2018-03-08,167.0800018310547
846472,APD,2018-03-09,171.10000610351562
846473,APD,2018-03-12,170.8800048828125
846474,APD,2018-03-13,170.92999267578125
846475,APD,2018-03-14,168.97999572753906
846476,APD,2018-03-15,169.0800018310547
846477,APD,2018-03-16,169.55999755859375
846478,APD,2018-03-19,166.67999267578125
846479,APD,2018-03-20,165.66000366210938
846480,APD,2018-03-21,166.24000549316406
846481,APD,2018-03-22,161.19000244140625
846482,APD,2018-03-23,158.0399932861328
846483,APD,2018-03-26,160.94000244140625
846484,APD,2018-03-27,158.6300048828125
846485,APD,2018-03-28,158.17999267578125
846486,APD,2018-03-29,159.02999877929688
846487,APD,2018-04-02,156.5500030517578
846488,APD,2018-04-03,159.27999877929688
846489,APD,2018-04-04,162.1300048828125
846490,APD,2018-04-05,164.11000061035156
846491,APD,2018-04-06,159.9600067138672
846492,APD,2018-04-09,160.22999572753906
846493,APD,2018-04-10,163.19000244140625
846494,APD,2018-04-11,161.61000061035156
846495,APD,2018-04-12,163.0399932861328
846496,APD,2018-04-13,162.97000122070312
846497,APD,2018-04-16,165.42999267578125
846498,APD,2018-04-17,168.13999938964844
846499,APD,2018-04-18,168.3699951171875
846500,APD,2018-04-19,166.8000030517578
846501,APD,2018-04-20,166.27000427246094
846502,APD,2018-04-23,166.11000061035156
846503,APD,2018-04-24,164.0
846504,APD,2018-04-25,165.57000732421875
846505,APD,2018-04-26,166.2899932861328
846506,APD,2018-04-27,165.02000427246094
846507,APD,2018-04-30,162.2899932861328
846508,APD,2018-05-01,162.49000549316406
846509,APD,2018-05-02,161.69000244140625
846510,APD,2018-05-03,160.42999267578125
846511,APD,2018-05-04,162.75999450683594
846512,APD,2018-05-07,163.4499969482422
846513,APD,2018-05-08,163.50999450683594
846514,APD,2018-05-09,164.88999938964844
846515,APD,2018-05-10,165.58999633789062
846516,APD,2018-05-11,166.2899932861328
846517,APD,2018-05-14,166.75999450683594
846518,APD,2018-05-15,166.0800018310547
846519,APD,2018-05-16,166.5399932861328
846520,APD,2018-05-17,166.77000427246094
846521,APD,2018-05-18,168.24000549316406
846522,APD,2018-05-21,169.44000244140625
846523,APD,2018-05-22,167.7100067138672
846524,APD,2018-05-23,166.99000549316406
846525,APD,2018-05-24,166.08999633789062
846526,APD,2018-05-25,165.0
846527,APD,2018-05-29,161.8000030517578
846528,APD,2018-05-30,163.02999877929688
846529,APD,2018-05-31,161.41000366210938
846530,APD,2018-06-01,163.5399932861328
846531,APD,2018-06-04,163.52999877929688
846532,APD,2018-06-05,164.8699951171875
846533,APD,2018-06-06,167.72999572753906
846534,APD,2018-06-07,167.72000122070312
846535,APD,2018-06-08,168.50999450683594
846536,APD,2018-06-11,168.44000244140625
846537,APD,2018-06-12,168.0
846538,APD,2018-06-13,166.08999633789062
846539,APD,2018-06-14,165.72000122070312
846540,APD,2018-06-15,164.17999267578125
846541,APD,2018-06-18,163.33999633789062
846542,APD,2018-06-19,159.5500030517578
846543,APD,2018-06-20,157.5800018310547
846544,APD,2018-06-21,156.47000122070312
846545,APD,2018-06-22,158.0800018310547
846546,APD,2018-06-25,155.75999450683594
846547,APD,2018-06-26,155.86000061035156
846548,APD,2018-06-27,155.16000366210938
846549,APD,2018-06-28,156.02999877929688
846550,APD,2018-06-29,155.72999572753906
846551,APD,2018-07-02,155.49000549316406
846552,APD,2018-07-03,155.0
846553,APD,2018-07-05,155.7899932861328
846554,APD,2018-07-06,156.63999938964844
846555,APD,2018-07-09,157.88999938964844
846556,APD,2018-07-10,159.66000366210938
846557,APD,2018-07-11,157.41000366210938
846558,APD,2018-07-12,157.9199981689453
846559,APD,2018-07-13,157.3300018310547
846560,APD,2018-07-16,155.5500030517578
846561,APD,2018-07-17,156.1999969482422
846562,APD,2018-07-18,155.94000244140625
846563,APD,2018-07-19,154.39999389648438
846564,APD,2018-07-20,154.35000610351562
846565,APD,2018-07-23,153.8699951171875
846566,APD,2018-07-24,155.2899932861328
846567,APD,2018-07-25,157.3000030517578
846568,APD,2018-07-26,161.5500030517578
846569,APD,2018-07-27,161.24000549316406
846570,APD,2018-07-30,161.22999572753906
846571,APD,2018-07-31,164.1699981689453
846572,APD,2018-08-01,162.0399932861328
846573,APD,2018-08-02,159.99000549316406
846574,APD,2018-08-03,159.9600067138672
846575,APD,2018-08-06,160.9600067138672
846576,APD,2018-08-07,160.9199981689453
846577,APD,2018-08-08,160.64999389648438
846578,APD,2018-08-09,160.47999572753906
846579,APD,2018-08-10,157.8699951171875
846580,APD,2018-08-13,162.44000244140625
846581,APD,2018-08-14,164.3300018310547
846582,APD,2018-08-15,164.2100067138672
846583,APD,2018-08-16,164.72000122070312
846584,APD,2018-08-17,166.61000061035156
846585,APD,2018-08-20,166.99000549316406
846586,APD,2018-08-21,166.10000610351562
846587,APD,2018-08-22,164.36000061035156
846588,APD,2018-08-23,164.4199981689453
846589,APD,2018-08-24,165.97000122070312
846590,APD,2018-08-27,167.2899932861328
846591,APD,2018-08-28,167.00999450683594
846592,APD,2018-08-29,168.2899932861328
846593,APD,2018-08-30,166.72999572753906
846594,APD,2018-08-31,166.2899932861328
846595,APD,2018-09-04,164.33999633789062
846596,APD,2018-09-05,165.38999938964844
846597,APD,2018-09-06,166.05999755859375
846598,APD,2018-09-07,164.85000610351562
846599,APD,2018-09-10,166.05999755859375
846600,APD,2018-09-11,166.63999938964844
846601,APD,2018-09-12,166.24000549316406
846602,APD,2018-09-13,167.6300048828125
846603,APD,2018-09-14,168.61000061035156
846604,APD,2018-09-17,168.75
846605,APD,2018-09-18,168.69000244140625
846606,APD,2018-09-19,169.1699981689453
846607,APD,2018-09-20,170.4199981689453
846608,APD,2018-09-21,170.61000061035156
846609,APD,2018-09-24,169.85000610351562
846610,APD,2018-09-25,168.83999633789062
846611,APD,2018-09-26,167.8000030517578
846612,APD,2018-09-27,168.52000427246094
846613,APD,2018-09-28,167.0500030517578
846614,APD,2018-10-01,169.42999267578125
846615,APD,2018-10-02,170.22000122070312
846616,APD,2018-10-03,169.72999572753906
846617,APD,2018-10-04,169.6999969482422
846618,APD,2018-10-05,168.8800048828125
846619,APD,2018-10-08,169.27999877929688
846620,APD,2018-10-09,164.32000732421875
846621,APD,2018-10-10,160.60000610351562
846622,APD,2018-10-11,157.08999633789062
846623,APD,2018-10-12,158.27000427246094
846624,APD,2018-10-15,156.6999969482422
846625,APD,2018-10-16,159.69000244140625
846626,APD,2018-10-17,159.47999572753906
846627,APD,2018-10-18,156.69000244140625
846628,APD,2018-10-19,155.39999389648438
846629,APD,2018-10-22,153.3000030517578
846630,APD,2018-10-23,152.0399932861328
846631,APD,2018-10-24,148.91000366210938
846632,APD,2018-10-25,151.47999572753906
846633,APD,2018-10-26,149.42999267578125
846634,APD,2018-10-29,150.9600067138672
846635,APD,2018-10-30,153.77999877929688
846636,APD,2018-10-31,154.35000610351562
846637,APD,2018-11-01,155.3699951171875
846638,APD,2018-11-02,155.83999633789062
846639,APD,2018-11-05,157.3699951171875
846640,APD,2018-11-06,158.08999633789062
846641,APD,2018-11-07,160.97999572753906
846642,APD,2018-11-08,161.25
846643,APD,2018-11-09,159.89999389648438
846644,APD,2018-11-12,157.49000549316406
846645,APD,2018-11-13,158.0500030517578
846646,APD,2018-11-14,157.2100067138672
846647,APD,2018-11-15,160.63999938964844
846648,APD,2018-11-16,163.86000061035156
846649,APD,2018-11-19,159.88999938964844
846650,APD,2018-11-20,157.55999755859375
846651,APD,2018-11-21,159.17999267578125
846652,APD,2018-11-23,157.49000549316406
846653,APD,2018-11-26,158.5800018310547
846654,APD,2018-11-27,156.27000427246094
846655,APD,2018-11-28,158.66000366210938
846656,APD,2018-11-29,159.2100067138672
846657,APD,2018-11-30,160.8699951171875
846658,APD,2018-12-03,166.6199951171875
846659,APD,2018-12-04,163.9199981689453
846660,APD,2018-12-06,161.3699951171875
846661,APD,2018-12-07,157.16000366210938
846662,APD,2018-12-10,157.0800018310547
846663,APD,2018-12-11,155.92999267578125
846664,APD,2018-12-12,157.7100067138672
846665,APD,2018-12-13,157.27999877929688
846666,APD,2018-12-14,155.41000366210938
846667,APD,2018-12-17,153.80999755859375
846668,APD,2018-12-18,154.75999450683594
846669,APD,2018-12-19,154.10000610351562
846670,APD,2018-12-20,154.5399932861328
846671,APD,2018-12-21,155.19000244140625
846672,APD,2018-12-24,149.8800048828125
846673,APD,2018-12-26,156.9199981689453
846674,APD,2018-12-27,159.75
846675,APD,2018-12-28,160.6999969482422
846676,APD,2018-12-31,160.0500030517578
846677,APD,2019-01-02,159.58999633789062
846678,APD,2019-01-03,155.30999755859375
846679,APD,2019-01-04,161.61000061035156
846680,APD,2019-01-07,159.92999267578125
846681,APD,2019-01-08,158.08999633789062
846682,APD,2019-01-09,156.7899932861328
846683,APD,2019-01-10,157.1999969482422
846684,APD,2019-01-11,156.7899932861328
846685,APD,2019-01-14,155.1199951171875
846686,APD,2019-01-15,155.0800018310547
846687,APD,2019-01-16,154.6199951171875
846688,APD,2019-01-17,155.97999572753906
846689,APD,2019-01-18,158.6199951171875
846690,APD,2019-01-22,157.7100067138672
846691,APD,2019-01-23,156.14999389648438
846692,APD,2019-01-24,156.5
846693,APD,2019-01-25,160.91000366210938
846694,APD,2019-01-28,159.88999938964844
846695,APD,2019-01-29,163.24000549316406
846696,APD,2019-01-30,163.97999572753906
846697,APD,2019-01-31,164.38999938964844
846698,APD,2019-02-01,165.88999938964844
846699,APD,2019-02-04,166.8800048828125
846700,APD,2019-02-05,167.9199981689453
846701,APD,2019-02-06,169.91000366210938
846702,APD,2019-02-07,166.22000122070312
846703,APD,2019-02-08,165.89999389648438
846704,APD,2019-02-11,167.5399932861328
846705,APD,2019-02-12,171.32000732421875
846706,APD,2019-02-13,171.97000122070312
846707,APD,2019-02-14,171.6199951171875
846708,APD,2019-02-15,174.0800018310547
846709,APD,2019-02-19,175.11000061035156
846710,APD,2019-02-20,177.63999938964844
846711,APD,2019-02-21,178.6699981689453
846712,APD,2019-02-22,180.1199951171875
846713,APD,2019-02-25,181.1699981689453
846714,APD,2019-02-26,181.4499969482422
846715,APD,2019-02-27,181.6000061035156
846716,APD,2019-02-28,181.17999267578125
846717,APD,2019-03-01,180.10000610351562
846718,APD,2019-03-04,180.6999969482422
846719,APD,2019-03-05,179.2100067138672
846720,APD,2019-03-06,180.3000030517578
846721,APD,2019-03-07,179.64999389648438
846722,APD,2019-03-08,181.3600006103516
846723,APD,2019-03-11,183.9499969482422
846724,APD,2019-03-12,184.0500030517578
846725,APD,2019-03-13,185.1000061035156
846726,APD,2019-03-14,185.2100067138672
846727,APD,2019-03-15,184.8500061035156
846728,APD,2019-03-18,185.3699951171875
846729,APD,2019-03-19,184.8999938964844
846730,APD,2019-03-20,184.6499938964844
846731,APD,2019-03-21,187.19000244140625
846732,APD,2019-03-22,186.3000030517578
846733,APD,2019-03-25,185.9199981689453
846734,APD,2019-03-26,187.16000366210935
846735,APD,2019-03-27,187.6499938964844
846736,APD,2019-03-28,190.1699981689453
846737,APD,2019-03-29,190.9600067138672
846738,APD,2019-04-01,191.4900054931641
846739,APD,2019-04-02,190.47999572753903
846740,APD,2019-04-03,191.72000122070312
846741,APD,2019-04-04,191.7700042724609
846742,APD,2019-04-05,193.19000244140625
846743,APD,2019-04-08,193.02999877929688
846744,APD,2019-04-09,192.27999877929688
846745,APD,2019-04-10,193.0399932861328
846746,APD,2019-04-11,193.5500030517578
846747,APD,2019-04-12,194.16000366210935
846748,APD,2019-04-15,193.92999267578125
846749,APD,2019-04-16,197.1000061035156
846750,APD,2019-04-17,197.75
846751,APD,2019-04-18,198.1000061035156
846752,APD,2019-04-22,196.6199951171875
846753,APD,2019-04-23,196.6699981689453
846754,APD,2019-04-24,199.4199981689453
846755,APD,2019-04-25,199.6000061035156
846756,APD,2019-04-26,202.57000732421875
846757,APD,2019-04-29,203.57000732421875
846758,APD,2019-04-30,205.7899932861328
846759,APD,2019-05-01,202.1499938964844
846760,APD,2019-05-02,207.6499938964844
846761,APD,2019-05-03,209.5800018310547
846762,APD,2019-05-06,205.9900054931641
846763,APD,2019-05-07,201.1699981689453
846764,APD,2019-05-08,205.30999755859372
846765,APD,2019-05-09,204.44000244140625
846766,APD,2019-05-10,208.2899932861328
846767,APD,2019-05-13,204.5500030517578
846768,APD,2019-05-14,205.7700042724609
846769,APD,2019-05-15,205.0200042724609
846770,APD,2019-05-16,209.42999267578125
846771,APD,2019-05-17,209.9199981689453
846772,APD,2019-05-20,205.41000366210935
846773,APD,2019-05-21,206.97999572753903
846774,APD,2019-05-22,206.25999450683597
846775,APD,2019-05-23,204.2100067138672
846776,APD,2019-05-24,204.4900054931641
846777,APD,2019-05-28,202.2400054931641
846778,APD,2019-05-29,202.97999572753903
846779,APD,2019-05-30,204.2400054931641
846780,APD,2019-05-31,203.58999633789065
846781,APD,2019-06-03,208.9600067138672
846782,APD,2019-06-04,213.6499938964844
846783,APD,2019-06-05,217.27999877929688
846784,APD,2019-06-06,221.4900054931641
846785,APD,2019-06-07,223.05999755859372
846786,APD,2019-06-10,221.3300018310547
846787,APD,2019-06-11,219.0500030517578
846788,APD,2019-06-12,219.9499969482422
846789,APD,2019-06-13,220.17999267578125
846790,APD,2019-06-14,219.25
846791,APD,2019-06-17,216.8699951171875
846792,APD,2019-06-18,218.9199981689453
846793,APD,2019-06-19,220.38999938964844
846794,APD,2019-06-20,222.0500030517578
846795,APD,2019-06-21,222.13999938964844
846796,APD,2019-06-24,223.63999938964844
846797,APD,2019-06-25,224.6999969482422
846798,APD,2019-06-26,223.92999267578125
846799,APD,2019-06-27,223.5
846800,APD,2019-06-28,226.3699951171875
846801,APD,2019-07-01,228.82000732421875
846802,APD,2019-07-02,230.2700042724609
846803,APD,2019-07-03,231.3999938964844
846804,APD,2019-07-05,230.5800018310547
846805,APD,2019-07-08,228.30999755859372
846806,APD,2019-07-09,226.0500030517578
846807,APD,2019-07-10,226.25999450683597
846808,APD,2019-07-11,227.75999450683597
846809,APD,2019-07-12,227.16000366210935
846810,APD,2019-07-15,227.66000366210935
846811,APD,2019-07-16,227.1000061035156
846812,APD,2019-07-17,226.42999267578125
846813,APD,2019-07-18,225.5399932861328
846814,APD,2019-07-19,224.52999877929688
846815,APD,2019-07-22,226.00999450683597
846816,APD,2019-07-23,228.8600006103516
846817,APD,2019-07-24,224.8600006103516
846818,APD,2019-07-25,227.6499938964844
846819,APD,2019-07-26,230.5500030517578
846820,APD,2019-07-29,231.19000244140625
846821,APD,2019-07-30,231.80999755859372
846822,APD,2019-07-31,228.2700042724609
846823,APD,2019-08-01,226.3699951171875
846824,APD,2019-08-02,222.83999633789065
846825,APD,2019-08-05,220.05999755859372
846826,APD,2019-08-06,221.4199981689453
846827,APD,2019-08-07,223.47000122070312
846828,APD,2019-08-08,227.97999572753903
846829,APD,2019-08-09,229.8699951171875
846830,APD,2019-08-12,227.1300048828125
846831,APD,2019-08-13,229.6699981689453
846832,APD,2019-08-14,222.58999633789065
846833,APD,2019-08-15,226.33999633789065
846834,APD,2019-08-16,228.75999450683597
846835,APD,2019-08-19,228.57000732421875
846836,APD,2019-08-20,225.72999572753903
846837,APD,2019-08-21,228.63999938964844
846838,APD,2019-08-22,225.27999877929688
846839,APD,2019-08-23,220.63999938964844
846840,APD,2019-08-26,222.7899932861328
846841,APD,2019-08-27,225.5399932861328
846842,APD,2019-08-28,225.7899932861328
846843,APD,2019-08-29,224.44000244140625
846844,APD,2019-08-30,225.9199981689453
846845,APD,2019-09-03,225.55999755859372
846846,APD,2019-09-04,227.4199981689453
846847,APD,2019-09-05,224.57000732421875
846848,APD,2019-09-06,225.58999633789065
846849,APD,2019-09-09,216.3600006103516
846850,APD,2019-09-10,213.77999877929688
846851,APD,2019-09-11,216.33999633789065
846852,APD,2019-09-12,220.6699981689453
846853,APD,2019-09-13,222.2400054931641
846854,APD,2019-09-16,215.2400054931641
846855,APD,2019-09-17,221.57000732421875
846856,APD,2019-09-18,221.6199951171875
846857,APD,2019-09-19,222.27999877929688
846858,APD,2019-09-20,221.5500030517578
846859,APD,2019-09-23,220.4600067138672
846860,APD,2019-09-24,220.41000366210935
846861,APD,2019-09-25,220.6300048828125
846862,APD,2019-09-26,223.2899932861328
846863,APD,2019-09-27,221.05999755859372
846864,APD,2019-09-30,221.8600006103516
846865,APD,2019-10-01,216.47999572753903
846866,APD,2019-10-02,210.47000122070312
846867,APD,2019-10-03,210.8300018310547
846868,APD,2019-10-04,213.8800048828125
846869,APD,2019-10-07,213.9600067138672
846870,APD,2019-10-08,207.75999450683597
846871,APD,2019-10-09,211.7400054931641
846872,APD,2019-10-10,214.6699981689453
846873,APD,2019-10-11,217.2899932861328
846874,APD,2019-10-14,213.8600006103516
846875,APD,2019-10-15,215.22000122070312
846876,APD,2019-10-16,214.2100067138672
846877,APD,2019-10-17,214.3699951171875
846878,APD,2019-10-18,214.8800048828125
846879,APD,2019-10-21,213.5
846880,APD,2019-10-22,206.97000122070312
846881,APD,2019-10-23,210.05999755859372
846882,APD,2019-10-24,211.47000122070312
846883,APD,2019-10-25,213.25999450683597
846884,APD,2019-10-28,211.47999572753903
846885,APD,2019-10-29,217.82000732421875
846886,APD,2019-10-30,216.72999572753903
846887,APD,2019-10-31,213.25999450683597
846888,APD,2019-11-01,213.55999755859372
846889,APD,2019-11-04,214.4199981689453
846890,APD,2019-11-05,216.5800018310547
846891,APD,2019-11-06,218.8500061035156
846892,APD,2019-11-07,227.5800018310547
846893,APD,2019-11-08,233.8699951171875
846894,APD,2019-11-11,235.02999877929688
846895,APD,2019-11-12,237.00999450683597
846896,APD,2019-11-13,237.5200042724609
846897,APD,2019-11-14,238.17999267578125
846898,APD,2019-11-15,240.9199981689453
846899,APD,2019-11-18,241.19000244140625
846900,APD,2019-11-19,241.30999755859372
846901,APD,2019-11-20,237.8999938964844
846902,APD,2019-11-21,237.63999938964844
846903,APD,2019-11-22,237.6000061035156
846904,APD,2019-11-25,234.7400054931641
846905,APD,2019-11-26,234.3999938964844
846906,APD,2019-11-27,236.0399932861328
846907,APD,2019-11-29,236.3300018310547
846908,APD,2019-12-02,230.97000122070312
846909,APD,2019-12-03,229.69000244140625
846910,APD,2019-12-04,228.9199981689453
846911,APD,2019-12-05,230.4600067138672
846912,APD,2019-12-06,232.02999877929688
846913,APD,2019-12-09,230.82000732421875
846914,APD,2019-12-10,229.5
846915,APD,2019-12-11,229.5
846916,APD,2019-12-12,232.3999938964844
846917,APD,2019-12-13,230.7400054931641
846918,APD,2019-12-16,234.44000244140625
846919,APD,2019-12-17,235.6100006103516
846920,APD,2019-12-18,233.1100006103516
846921,APD,2019-12-19,233.05999755859372
846922,APD,2019-12-20,235.0
846923,APD,2019-12-23,235.13999938964844
846924,APD,2019-12-24,235.0500030517578
846925,APD,2019-12-26,236.0800018310547
846926,APD,2019-12-27,235.4900054931641
846927,APD,2019-12-30,235.3300018310547
846928,APD,2019-12-31,234.9900054931641
846929,APD,2020-01-02,231.13999938964844
846930,APD,2020-01-03,226.0
846931,APD,2020-01-06,225.8999938964844
846932,APD,2020-01-07,226.8600006103516
846933,APD,2020-01-08,228.08999633789065
846934,APD,2020-01-09,233.5
846935,APD,2020-01-10,232.0
846936,APD,2020-01-13,236.8600006103516
846937,APD,2020-01-14,234.5200042724609
846938,APD,2020-01-15,235.4600067138672
846939,APD,2020-01-16,235.7700042724609
846940,APD,2020-01-17,237.0
846941,APD,2020-01-21,237.17999267578125
846942,APD,2020-01-22,238.0399932861328
846943,APD,2020-01-23,237.2899932861328
846944,APD,2020-01-24,243.9499969482422
846945,APD,2020-01-27,233.47000122070312
846946,APD,2020-01-28,236.4499969482422
846947,APD,2020-01-29,237.2700042724609
846948,APD,2020-01-30,241.41000366210935
846949,APD,2020-01-31,238.7100067138672
846950,APD,2020-02-03,243.00999450683597
846951,APD,2020-02-04,247.08999633789065
846952,APD,2020-02-05,250.27999877929688
846953,APD,2020-02-06,251.05999755859372
846954,APD,2020-02-07,249.9199981689453
846955,APD,2020-02-10,251.7100067138672
846956,APD,2020-02-11,252.41000366210935
846957,APD,2020-02-12,254.1000061035156
846958,APD,2020-02-13,254.8800048828125
846959,APD,2020-02-14,256.010009765625
846960,APD,2020-02-18,255.7400054931641
846961,APD,2020-02-19,255.82000732421875
846962,APD,2020-02-20,255.3999938964844
846963,APD,2020-02-21,254.97000122070312
846964,APD,2020-02-24,245.52999877929688
846965,APD,2020-02-25,235.4900054931641
846966,APD,2020-02-26,235.5200042724609
846967,APD,2020-02-27,224.08999633789065
846968,APD,2020-02-28,219.6100006103516
846969,APD,2020-03-02,230.6499938964844
846970,APD,2020-03-03,227.3600006103516
846971,APD,2020-03-04,237.1999969482422
846972,APD,2020-03-05,234.0
846973,APD,2020-03-06,229.7100067138672
846974,APD,2020-03-09,205.1499938964844
846975,APD,2020-03-10,214.5800018310547
846976,APD,2020-03-11,207.8000030517578
846977,APD,2020-03-12,187.72999572753903
846978,APD,2020-03-13,206.3600006103516
846979,APD,2020-03-16,180.3500061035156
846980,APD,2020-03-17,205.1000061035156
846981,APD,2020-03-18,201.57000732421875
846982,APD,2020-03-19,191.0399932861328
846983,APD,2020-03-20,189.1499938964844
846984,APD,2020-03-23,176.72999572753906
846985,APD,2020-03-24,194.4199981689453
846986,APD,2020-03-25,191.1499938964844
846987,APD,2020-03-26,201.33999633789065
846988,APD,2020-03-27,193.1699981689453
846989,APD,2020-03-30,206.52999877929688
846990,APD,2020-03-31,199.6100006103516
846991,APD,2020-04-01,189.27999877929688
846992,APD,2020-04-02,194.5
846993,APD,2020-04-03,186.6000061035156
846994,APD,2020-04-06,193.8600006103516
846995,APD,2020-04-07,202.02999877929688
846996,APD,2020-04-08,215.75999450683597
846997,APD,2020-04-09,219.32000732421875
846998,APD,2020-04-13,216.19000244140625
846999,APD,2020-04-14,220.7899932861328
847000,APD,2020-04-15,213.82000732421875
847001,APD,2020-04-16,212.8800048828125
847002,APD,2020-04-17,221.5
847003,APD,2020-04-20,214.3699951171875
847004,APD,2020-04-21,207.38999938964844
847005,APD,2020-04-22,214.44000244140625
847006,APD,2020-04-23,211.2700042724609
847007,APD,2020-04-24,216.77999877929688
847008,APD,2020-04-27,222.25999450683597
847009,APD,2020-04-28,223.6199951171875
847010,APD,2020-04-29,230.6699981689453
847011,APD,2020-04-30,225.5800018310547
847012,APD,2020-05-01,222.25
847013,APD,2020-05-04,223.3500061035156
847014,APD,2020-05-05,224.3000030517578
847015,APD,2020-05-06,223.3800048828125
847016,APD,2020-05-07,226.8000030517578
847017,APD,2020-05-08,233.47999572753903
847018,APD,2020-05-11,232.6699981689453
847019,APD,2020-05-12,230.25999450683597
847020,APD,2020-05-13,225.83999633789065
847021,APD,2020-05-14,225.6199951171875
847022,APD,2020-05-15,228.0399932861328
847023,APD,2020-05-18,238.9499969482422
847024,APD,2020-05-19,236.02999877929688
847025,APD,2020-05-20,239.8000030517578
847026,APD,2020-05-21,235.5399932861328
847027,APD,2020-05-22,234.3500061035156
847028,APD,2020-05-26,237.8000030517578
847029,APD,2020-05-27,235.16000366210935
847030,APD,2020-05-28,240.67999267578125
847031,APD,2020-05-29,241.6499938964844
847032,APD,2020-06-01,242.6000061035156
847033,APD,2020-06-02,245.3000030517578
847034,APD,2020-06-03,248.4600067138672
847035,APD,2020-06-04,243.97000122070312
847036,APD,2020-06-05,248.5800018310547
847037,APD,2020-06-08,249.5800018310547
847038,APD,2020-06-09,250.8699951171875
847039,APD,2020-06-10,247.8600006103516
847040,APD,2020-06-11,233.0800018310547
847041,APD,2020-06-12,235.0399932861328
847042,APD,2020-06-15,237.00999450683597
847043,APD,2020-06-16,238.0399932861328
847044,APD,2020-06-17,237.4499969482422
847045,APD,2020-06-18,238.1100006103516
847046,APD,2020-06-19,235.50999450683597
847047,APD,2020-06-22,236.47000122070312
847048,APD,2020-06-23,239.08999633789065
847049,APD,2020-06-24,233.13999938964844
847050,APD,2020-06-25,237.3000030517578
847051,APD,2020-06-26,236.0200042724609
847052,APD,2020-06-29,238.6100006103516
847053,APD,2020-06-30,241.4600067138672
847054,APD,2020-07-01,243.75
847055,APD,2020-07-02,247.4199981689453
847056,APD,2020-07-06,248.91000366210935
847057,APD,2020-07-07,265.1300048828125
847058,APD,2020-07-08,269.7900085449219
847059,APD,2020-07-09,271.6000061035156
847060,APD,2020-07-10,273.19000244140625
847061,APD,2020-07-13,274.3500061035156
847062,APD,2020-07-14,280.989990234375
847063,APD,2020-07-15,281.9700012207031
847064,APD,2020-07-16,287.19000244140625
847065,APD,2020-07-17,294.0
847066,APD,2020-07-20,290.8699951171875
847067,APD,2020-07-21,290.3900146484375
847068,APD,2020-07-22,295.510009765625
847069,APD,2020-07-23,293.25
847070,APD,2020-07-24,291.5199890136719
847071,APD,2020-07-27,294.7099914550781
847072,APD,2020-07-28,289.2699890136719
847073,APD,2020-07-29,288.8500061035156
847074,APD,2020-07-30,284.8099975585937
847075,APD,2020-07-31,286.6300048828125
847076,APD,2020-08-03,278.4100036621094
847077,APD,2020-08-04,279.5799865722656
847078,APD,2020-08-05,284.6199951171875
847079,APD,2020-08-06,282.989990234375
847080,APD,2020-08-07,281.69000244140625
847081,APD,2020-08-10,281.239990234375
847082,APD,2020-08-11,281.6000061035156
847083,APD,2020-08-12,285.3999938964844
847084,APD,2020-08-13,288.3099975585937
847085,APD,2020-08-14,289.82000732421875
847086,APD,2020-08-17,289.5599975585937
847087,APD,2020-08-18,286.3500061035156
847088,APD,2020-08-19,286.95001220703125
847089,APD,2020-08-20,286.07000732421875
847090,APD,2020-08-21,286.44000244140625
847091,APD,2020-08-24,287.6499938964844
847092,APD,2020-08-25,289.4200134277344
847093,APD,2020-08-26,293.9599914550781
847094,APD,2020-08-27,292.75
847095,APD,2020-08-28,296.760009765625
847096,APD,2020-08-31,292.260009765625
847097,APD,2020-09-01,302.7300109863281
847098,APD,2020-09-02,310.3099975585937
847099,APD,2020-09-03,297.17999267578125
847100,APD,2020-09-04,298.42999267578125
847101,APD,2020-09-08,294.5199890136719
847102,APD,2020-09-09,303.2699890136719
847103,APD,2020-09-10,295.2300109863281
847104,APD,2020-09-11,300.32000732421875
847105,APD,2020-09-14,303.9700012207031
847106,APD,2020-09-15,304.0400085449219
847107,APD,2020-09-16,302.4599914550781
847108,APD,2020-09-17,301.9800109863281
847109,APD,2020-09-18,295.8099975585937
847110,APD,2020-09-21,290.7799987792969
847111,APD,2020-09-22,293.45001220703125
847112,APD,2020-09-23,285.42999267578125
847113,APD,2020-09-24,289.989990234375
847114,APD,2020-09-25,290.7099914550781
847115,APD,2020-09-28,292.6700134277344
847116,APD,2020-09-29,293.8599853515625
847117,APD,2020-09-30,297.8599853515625
847118,APD,2020-10-01,294.6700134277344
847119,APD,2020-10-02,296.0400085449219
847120,APD,2020-10-05,300.32000732421875
847121,APD,2020-10-06,296.20001220703125
847122,APD,2020-10-07,302.1099853515625
847123,APD,2020-10-08,299.6600036621094
847124,APD,2020-10-09,300.6000061035156
847125,APD,2020-10-12,302.8800048828125
847126,APD,2020-10-13,301.1000061035156
847127,APD,2020-10-14,297.9100036621094
847128,APD,2020-10-15,295.9599914550781
847129,APD,2020-10-16,298.1400146484375
847130,APD,2020-10-19,294.1600036621094
847131,APD,2020-10-20,294.489990234375
847132,APD,2020-10-21,293.260009765625
847133,APD,2020-10-22,292.25
847134,APD,2020-10-23,294.0
847135,APD,2020-10-26,286.3999938964844
847136,APD,2020-10-27,283.5
847137,APD,2020-10-28,272.9800109863281
847138,APD,2020-10-29,276.7699890136719
847139,APD,2020-10-30,276.239990234375
847140,APD,2020-11-02,286.69000244140625
847141,APD,2020-11-03,289.0400085449219
847142,APD,2020-11-04,289.2900085449219
847143,APD,2020-11-05,303.3399963378906
847144,APD,2020-11-06,306.7200012207031
847145,APD,2020-11-09,312.6700134277344
847146,APD,2020-11-10,309.9700012207031
847147,APD,2020-11-11,280.8399963378906
847148,APD,2020-11-12,265.3099975585937
847149,APD,2020-11-13,263.8699951171875
847150,APD,2020-11-16,266.44000244140625
847151,APD,2020-11-17,266.2900085449219
847152,APD,2020-11-18,267.70001220703125
847153,APD,2020-11-19,270.3599853515625
847154,APD,2020-11-20,270.4800109863281
847155,APD,2020-11-23,275.260009765625
847156,APD,2020-11-24,284.0199890136719
847157,APD,2020-11-25,278.1199951171875
847158,APD,2020-11-27,277.8299865722656
847159,APD,2020-11-30,280.1400146484375
847160,APD,2020-12-01,283.17999267578125
847161,APD,2020-12-02,273.8800048828125
847162,APD,2020-12-03,267.25
847163,APD,2020-12-04,273.760009765625
847164,APD,2020-12-07,269.17999267578125
847165,APD,2020-12-08,268.2300109863281
847166,APD,2020-12-09,270.57000732421875
847167,APD,2020-12-10,268.82000732421875
847168,APD,2020-12-11,267.3599853515625
847169,APD,2020-12-14,265.3999938964844
847170,APD,2020-12-15,270.010009765625
847171,APD,2020-12-16,268.8999938964844
847172,APD,2020-12-17,268.6000061035156
847173,APD,2020-12-18,269.54998779296875
847174,APD,2020-12-21,264.489990234375
847175,APD,2020-12-22,264.010009765625
847176,APD,2020-12-23,266.25
847177,APD,2020-12-24,268.3500061035156
847178,APD,2020-12-28,268.6000061035156
847179,APD,2020-12-29,268.7300109863281
847180,APD,2020-12-30,271.1000061035156
847181,APD,2020-12-31,273.2200012207031
847182,APD,2021-01-04,268.20001220703125
847183,APD,2021-01-05,282.3900146484375
847184,APD,2021-01-06,289.9700012207031
847185,APD,2021-01-07,285.2900085449219
847186,APD,2021-01-08,285.739990234375
847187,APD,2021-01-11,283.1300048828125
847188,APD,2021-01-12,283.0599975585937
847189,APD,2021-01-13,290.6700134277344
847190,APD,2021-01-14,286.25
847191,APD,2021-01-15,286.9100036621094
847192,APD,2021-01-19,285.6600036621094
847193,APD,2021-01-20,286.5599975585937
847194,APD,2021-01-21,282.6099853515625
847195,APD,2021-01-22,283.6000061035156
847196,APD,2021-01-25,279.0199890136719
847197,APD,2021-01-26,277.989990234375
847198,APD,2021-01-27,269.9800109863281
847199,APD,2021-01-28,275.8599853515625
847200,APD,2021-01-29,266.760009765625
847201,APD,2021-02-01,268.95001220703125
847202,APD,2021-02-02,273.95001220703125
847203,APD,2021-02-03,276.6000061035156
847204,APD,2021-02-04,256.70001220703125
847205,APD,2021-02-05,253.1499938964844
847206,APD,2021-02-08,253.63999938964844
847207,APD,2021-02-09,254.44000244140625
847208,APD,2021-02-10,253.5800018310547
847209,APD,2021-02-11,257.69000244140625
847210,APD,2021-02-12,260.54998779296875
847211,APD,2021-02-16,260.7300109863281
847212,APD,2021-02-17,260.010009765625
847213,APD,2021-02-18,262.6499938964844
847214,APD,2021-02-19,263.8800048828125
847215,APD,2021-02-22,265.4800109863281
847216,APD,2021-02-23,263.3299865722656
847217,APD,2021-02-24,263.260009765625
847218,APD,2021-02-25,260.3800048828125
847219,APD,2021-02-26,255.6199951171875
847220,APD,2021-03-01,261.19000244140625
847221,APD,2021-03-02,266.0
847222,APD,2021-03-03,262.3399963378906
847223,APD,2021-03-04,256.42999267578125
847224,APD,2021-03-05,263.82000732421875
847225,APD,2021-03-08,266.8800048828125
847226,APD,2021-03-09,267.510009765625
847227,APD,2021-03-10,271.6199951171875
847228,APD,2021-03-11,272.69000244140625
847229,APD,2021-03-12,273.260009765625
847230,APD,2021-03-15,272.9599914550781
847231,APD,2021-03-16,274.510009765625
847232,APD,2021-03-17,270.6700134277344
847233,APD,2021-03-18,269.0299987792969
847234,APD,2021-03-19,275.3999938964844
847235,APD,2021-03-22,278.82000732421875
847236,APD,2021-03-23,274.69000244140625
847237,APD,2021-03-24,278.010009765625
847238,APD,2021-03-25,277.2699890136719
847239,APD,2021-03-26,287.2200012207031
847240,APD,2021-03-29,283.9700012207031
847241,APD,2021-03-30,282.6099853515625
847242,APD,2021-03-31,281.3399963378906
847243,APD,2021-04-01,284.8999938964844
847244,APD,2021-04-05,289.510009765625
847245,APD,2021-04-06,288.0199890136719
847246,APD,2021-04-07,282.489990234375
847247,APD,2021-04-08,283.1099853515625
847248,APD,2021-04-09,284.3599853515625
847249,APD,2021-04-12,282.8800048828125
847250,APD,2021-04-13,285.1099853515625
847251,APD,2021-04-14,282.8800048828125
847252,APD,2021-04-15,287.1499938964844
847253,APD,2021-04-16,287.4800109863281
847254,APD,2021-04-19,284.3999938964844
847255,APD,2021-04-20,284.5400085449219
847256,APD,2021-04-21,288.6300048828125
847257,APD,2021-04-22,284.739990234375
847258,APD,2021-04-23,290.29998779296875
847259,APD,2021-04-26,290.17999267578125
847260,APD,2021-04-27,289.7900085449219
847261,APD,2021-04-28,289.5899963378906
847262,APD,2021-04-29,292.29998779296875
847263,APD,2021-04-30,288.4800109863281
847264,APD,2021-05-03,290.19000244140625
847265,APD,2021-05-04,290.2699890136719
847266,APD,2021-05-05,292.5899963378906
847267,APD,2021-05-06,293.6499938964844
847268,APD,2021-05-07,290.54998779296875
847269,APD,2021-05-10,293.5299987792969
847270,APD,2021-05-11,300.739990234375
847271,APD,2021-05-12,293.1600036621094
847272,APD,2021-05-13,299.7799987792969
847273,APD,2021-05-14,301.04998779296875
847274,APD,2021-05-17,301.6499938964844
847275,APD,2021-05-18,299.6300048828125
847276,APD,2021-05-19,298.2699890136719
847277,APD,2021-05-20,297.0599975585937
847278,APD,2021-05-21,298.19000244140625
847279,APD,2021-05-24,299.57000732421875
847280,APD,2021-05-25,301.04998779296875
847281,APD,2021-05-26,297.3999938964844
847282,APD,2021-05-27,298.2799987792969
847283,APD,2021-05-28,299.6600036621094
847284,APD,2021-06-01,302.5400085449219
847285,APD,2021-06-02,305.6600036621094
847286,APD,2021-06-03,304.1099853515625
847287,APD,2021-06-04,304.760009765625
847288,APD,2021-06-07,301.8099975585937
847289,APD,2021-06-08,299.6199951171875
847290,APD,2021-06-09,297.3500061035156
847291,APD,2021-06-10,298.6000061035156
847292,APD,2021-06-11,300.45001220703125
847293,APD,2021-06-14,299.1199951171875
847294,APD,2021-06-15,301.0799865722656
847295,APD,2021-06-16,300.0400085449219
847296,APD,2021-06-17,299.0899963378906
847297,APD,2021-06-18,292.70001220703125
847298,APD,2021-06-21,296.5599975585937
847299,APD,2021-06-22,298.010009765625
847300,APD,2021-06-23,290.8299865722656
847301,APD,2021-06-24,289.92999267578125
847302,APD,2021-06-25,288.5400085449219
847303,APD,2021-06-28,289.04998779296875
847304,APD,2021-06-29,288.2900085449219
847305,APD,2021-06-30,287.67999267578125
847306,APD,2021-07-01,288.79998779296875
847307,APD,2021-07-02,290.7699890136719
847308,APD,2021-07-06,286.7200012207031
847309,APD,2021-07-07,290.7900085449219
847310,APD,2021-07-08,287.3599853515625
847311,APD,2021-07-09,291.6700134277344
847312,APD,2021-07-12,291.04998779296875
847313,APD,2021-07-13,288.8599853515625
847314,APD,2021-07-14,288.1400146484375
847315,APD,2021-07-15,288.1000061035156
847316,APD,2021-07-16,285.5400085449219
847317,APD,2021-07-19,282.1000061035156
847318,APD,2021-07-20,285.95001220703125
847319,APD,2021-07-21,286.7200012207031
847320,APD,2021-07-22,288.4599914550781
847321,APD,2021-07-23,290.2900085449219
847322,APD,2021-07-26,289.1199951171875
847323,APD,2021-07-27,288.8999938964844
847324,APD,2021-07-28,287.8299865722656
847325,APD,2021-07-29,289.6700134277344
847326,APD,2021-07-30,291.0299987792969
847327,APD,2021-08-02,288.7300109863281
847328,APD,2021-08-03,290.6499938964844
847329,APD,2021-08-04,287.6700134277344
847330,APD,2021-08-05,288.7200012207031
847331,APD,2021-08-06,290.82000732421875
847332,APD,2021-08-09,275.75
847333,APD,2021-08-10,277.8699951171875
847334,APD,2021-08-11,278.7300109863281
847335,APD,2021-08-12,277.6099853515625
847336,APD,2021-08-13,279.739990234375
847337,APD,2021-08-16,281.54998779296875
847338,APD,2021-08-17,281.4100036621094
847339,APD,2021-08-18,272.1499938964844
847340,APD,2021-08-19,271.3900146484375
847341,APD,2021-08-20,267.44000244140625
847342,APD,2021-08-23,270.489990234375
847343,APD,2021-08-24,270.5199890136719
847344,APD,2021-08-25,269.1700134277344
847345,APD,2021-08-26,268.4200134277344
847346,APD,2021-08-27,268.5
847347,APD,2021-08-30,270.20001220703125
847348,APD,2021-08-31,269.510009765625
847349,APD,2021-09-01,269.3399963378906
847350,APD,2021-09-02,270.0
847351,APD,2021-09-03,268.2799987792969
847352,APD,2021-09-07,267.1000061035156
847353,APD,2021-09-08,267.7300109863281
847354,APD,2021-09-09,267.1199951171875
847355,APD,2021-09-10,268.0
847356,APD,2021-09-13,269.5
847357,APD,2021-09-14,268.8599853515625
847358,APD,2021-09-15,269.5
847359,APD,2021-09-16,266.4200134277344
847360,APD,2021-09-17,261.8299865722656
847361,APD,2021-09-20,258.17999267578125
847362,APD,2021-09-21,257.3900146484375
847363,APD,2021-09-22,257.94000244140625
847364,APD,2021-09-23,260.4100036621094
847365,APD,2021-09-24,259.5599975585937
847366,APD,2021-09-27,261.9100036621094
847367,APD,2021-09-28,262.3099975585937
847368,APD,2021-09-29,260.2200012207031
847369,APD,2021-09-30,256.1099853515625
847370,APD,2021-10-01,257.42999267578125
847371,APD,2021-10-04,255.9900054931641
847372,APD,2021-10-05,257.0199890136719
847373,APD,2021-10-06,260.75
847374,APD,2021-10-07,263.3500061035156
847375,APD,2021-10-08,265.42999267578125
847376,APD,2021-10-11,268.7300109863281
847377,APD,2021-10-12,272.3999938964844
847378,APD,2021-10-13,278.4200134277344
847379,APD,2021-10-14,287.9700012207031
847380,APD,2021-10-15,292.70001220703125
847381,APD,2021-10-18,292.5400085449219
847382,APD,2021-10-19,294.489990234375
847383,APD,2021-10-20,293.70001220703125
847384,APD,2021-10-21,293.8900146484375
847385,APD,2021-10-22,291.2300109863281
847386,APD,2021-10-25,293.9200134277344
847387,APD,2021-10-26,294.3800048828125
847388,APD,2021-10-27,294.8500061035156
847389,APD,2021-10-28,301.44000244140625
847390,APD,2021-10-29,299.8099975585937
847391,APD,2021-11-01,297.989990234375
847392,APD,2021-11-02,298.0799865722656
847393,APD,2021-11-03,302.1300048828125
847394,APD,2021-11-04,301.2099914550781
847395,APD,2021-11-05,309.3099975585937
847396,APD,2021-11-08,312.6000061035156
847397,APD,2021-11-09,313.8399963378906
847398,APD,2021-11-10,314.2699890136719
847399,APD,2021-11-11,310.5199890136719
847400,APD,2021-11-12,310.0
847401,APD,2021-11-15,303.79998779296875
847402,APD,2021-11-16,301.5
847403,APD,2021-11-17,299.489990234375
847404,APD,2021-11-18,296.239990234375
847405,APD,2021-11-19,297.739990234375
847406,APD,2021-11-22,297.5199890136719
847407,APD,2021-11-23,299.0
847408,APD,2021-11-24,297.8399963378906
847409,APD,2021-11-26,293.6400146484375
847410,APD,2021-11-29,291.3500061035156
847411,APD,2021-11-30,287.44000244140625
847412,APD,2021-12-01,284.94000244140625
847413,APD,2021-12-02,287.42999267578125
847414,APD,2021-12-03,288.6199951171875
847415,APD,2021-12-06,292.8900146484375
847416,APD,2021-12-07,295.92999267578125
847417,APD,2021-12-08,295.6700134277344
847418,APD,2021-12-09,293.17999267578125
847419,APD,2021-12-10,295.3500061035156
847420,APD,2021-12-13,297.5599975585937
847421,APD,2021-12-14,298.20001220703125
847422,APD,2021-12-15,305.0799865722656
847423,APD,2021-12-16,303.1499938964844
847424,APD,2021-12-17,298.3299865722656
847425,APD,2021-12-20,295.010009765625
847426,APD,2021-12-21,295.75
847427,APD,2021-12-22,297.1600036621094
847428,APD,2021-12-23,299.4800109863281
847429,APD,2021-12-27,302.2200012207031
847430,APD,2021-12-28,303.989990234375
847431,APD,2021-12-29,305.3999938964844
847432,APD,2021-12-30,303.8900146484375
847433,APD,2021-12-31,304.260009765625
847434,APD,2022-01-03,295.8099975585937
847435,APD,2022-01-04,299.4200134277344
847436,APD,2022-01-05,304.239990234375
847437,APD,2022-01-06,298.0199890136719
847438,APD,2022-01-07,297.4100036621094
847439,APD,2022-01-10,295.1000061035156
847440,APD,2022-01-11,297.5400085449219
847441,APD,2022-01-12,299.75
847442,APD,2022-01-13,294.2900085449219
847443,APD,2022-01-14,291.3500061035156
847444,APD,2022-01-18,286.6000061035156
847445,APD,2022-01-19,285.57000732421875
847446,APD,2022-01-20,286.9800109863281
847447,APD,2022-01-21,282.4700012207031
847448,APD,2022-01-24,282.8099975585937
847449,APD,2022-01-25,279.42999267578125
847450,APD,2022-01-26,276.4100036621094
847451,APD,2022-01-27,275.8500061035156
847452,APD,2022-01-28,277.6300048828125
847453,APD,2022-01-31,282.1199951171875
847454,APD,2022-02-01,284.6300048828125
847455,APD,2022-02-02,284.3500061035156
847456,APD,2022-02-03,280.8800048828125
847457,APD,2022-02-04,263.0799865722656
847458,APD,2022-02-07,254.3800048828125
847459,APD,2022-02-08,252.80999755859372
847460,APD,2022-02-09,259.3599853515625
847461,APD,2022-02-10,252.3800048828125
847462,APD,2022-02-11,244.38999938964844
847463,APD,2022-02-14,243.4900054931641
847464,APD,2022-02-15,247.8300018310547
847465,APD,2022-02-16,245.33999633789065
847466,APD,2022-02-17,240.6100006103516
847467,APD,2022-02-18,241.97000122070312
847468,APD,2022-02-22,238.1100006103516
847469,APD,2022-02-23,234.6699981689453
847470,APD,2022-02-24,235.1300048828125
847471,APD,2022-02-25,240.3800048828125
847472,APD,2022-02-28,236.3000030517578
847473,APD,2022-03-01,230.52999877929688
847474,APD,2022-03-02,233.3300018310547
847475,APD,2022-03-03,231.8600006103516
847476,APD,2022-03-04,228.42999267578125
847477,APD,2022-03-07,221.5
847478,APD,2022-03-08,218.7700042724609
847479,APD,2022-03-09,227.0
847480,APD,2022-03-10,227.6000061035156
847481,APD,2022-03-11,219.3800048828125
847482,APD,2022-03-14,218.2700042724609
847483,APD,2022-03-15,222.6300048828125
847484,APD,2022-03-16,224.6000061035156
847485,APD,2022-03-17,228.5500030517578
847486,APD,2022-03-18,231.6699981689453
847487,APD,2022-03-21,234.1999969482422
847488,APD,2022-03-22,236.5399932861328
847489,APD,2022-03-23,235.2400054931641
847490,APD,2022-03-24,242.41000366210935
847491,APD,2022-03-25,246.55999755859372
847492,APD,2022-03-28,248.30999755859372
847493,APD,2022-03-29,252.33999633789065
847494,APD,2022-03-30,253.16000366210935
847495,APD,2022-03-31,249.91000366210935
847496,APD,2022-04-01,248.9900054931641
847497,APD,2022-04-04,252.6499938964844
847498,APD,2022-04-05,251.67999267578125
847499,APD,2022-04-06,250.1000061035156
847500,APD,2022-04-07,251.3699951171875
847501,APD,2022-04-08,251.1999969482422
847502,APD,2022-04-11,249.8300018310547
847503,APD,2022-04-12,247.77999877929688
847504,APD,2022-04-13,249.9199981689453
847505,APD,2022-04-14,246.83999633789065
847506,APD,2022-04-18,246.0
847507,APD,2022-04-19,249.57000732421875
847508,APD,2022-04-20,248.7400054931641
847509,APD,2022-04-21,251.13999938964844
847510,APD,2022-04-22,242.9199981689453
847511,APD,2022-04-25,242.75999450683597
847512,APD,2022-04-26,235.6300048828125
847513,APD,2022-04-27,238.25
847514,APD,2022-04-28,240.47999572753903
847515,APD,2022-04-29,234.07000732421875
847516,APD,2022-05-02,235.3999938964844
847517,APD,2022-05-03,239.1000061035156
847518,APD,2022-05-04,247.4900054931641
847519,APD,2022-05-05,235.97999572753903
847520,APD,2022-05-06,235.82000732421875
847521,APD,2022-05-09,233.22000122070312
847522,APD,2022-05-10,230.67999267578125
847523,APD,2022-05-11,232.88999938964844
847524,APD,2022-05-12,231.41000366210935
847525,APD,2022-05-13,233.7100067138672
847526,APD,2022-05-16,232.9199981689453
847527,APD,2022-05-17,239.5800018310547
847528,APD,2022-05-18,234.47000122070312
847529,APD,2022-05-19,234.22000122070312
847530,APD,2022-05-20,237.58999633789065
847531,APD,2022-05-23,237.9499969482422
847532,APD,2022-05-24,236.82000732421875
847533,APD,2022-05-25,236.4199981689453
847534,APD,2022-05-26,242.4900054931641
847535,APD,2022-05-27,250.6499938964844
847536,APD,2022-05-31,246.16000366210935
847537,APD,2022-06-01,243.50999450683597
847538,APD,2022-06-02,252.8500061035156
847539,APD,2022-06-03,252.2700042724609
847540,APD,2022-06-06,257.45001220703125
847541,APD,2022-06-07,260.7900085449219
847542,APD,2022-06-08,252.3800048828125
847543,APD,2022-06-09,253.6199951171875
847544,APD,2022-06-10,248.1999969482422
847545,APD,2022-06-13,242.69000244140625
847546,APD,2022-06-14,239.22000122070312
847547,APD,2022-06-15,239.2899932861328
847548,APD,2022-06-16,235.1000061035156
847549,APD,2022-06-17,235.97000122070312
847550,APD,2022-06-21,241.00999450683597
847551,APD,2022-06-22,241.0
847552,APD,2022-06-23,242.05999755859372
847553,APD,2022-06-24,252.0800018310547
847554,APD,2022-06-27,246.17999267578125
847555,APD,2022-06-28,242.50999450683597
847556,APD,2022-06-29,243.1300048828125
847557,APD,2022-06-30,240.47999572753903
847558,APD,2022-07-01,242.75
847559,APD,2022-07-05,239.97000122070312
847560,APD,2022-07-06,237.22000122070312
847561,APD,2022-07-07,235.82000732421875
847562,APD,2022-07-08,232.2100067138672
847563,APD,2022-07-11,234.08999633789065
847564,APD,2022-07-12,231.92999267578125
847565,APD,2022-07-13,227.9900054931641
847566,APD,2022-07-14,221.97999572753903
847567,APD,2022-07-15,225.1999969482422
847568,APD,2022-07-18,223.55999755859372
847569,APD,2022-07-19,230.0
847570,APD,2022-07-20,231.6300048828125
847571,APD,2022-07-21,234.58999633789065
847572,APD,2022-07-22,234.55999755859372
847573,APD,2022-07-25,235.2100067138672
847574,APD,2022-07-26,234.6300048828125
847575,APD,2022-07-27,237.88999938964844
847576,APD,2022-07-28,244.22999572753903
847577,APD,2022-07-29,248.22999572753903
847578,APD,2022-08-01,247.25
847579,APD,2022-08-02,244.1199951171875
847580,APD,2022-08-03,245.7100067138672
847581,APD,2022-08-04,257.7300109863281
847582,APD,2022-08-05,262.6400146484375
847583,APD,2022-08-08,261.7699890136719
847584,APD,2022-08-09,258.760009765625
847585,APD,2022-08-10,265.6300048828125
847586,APD,2022-08-11,264.8099975585937
847587,APD,2022-08-12,270.8800048828125
847588,APD,2022-08-15,274.1099853515625
847589,APD,2022-08-16,273.5400085449219
847590,APD,2022-08-17,268.0
847591,APD,2022-08-18,267.6000061035156
847592,APD,2022-08-19,263.70001220703125
847593,APD,2022-08-22,260.9100036621094
847594,APD,2022-08-23,261.32000732421875
847595,APD,2022-08-24,262.7200012207031
847596,APD,2022-08-25,266.5899963378906
847597,APD,2022-08-26,262.2300109863281
847598,APD,2022-08-29,260.70001220703125
847599,APD,2022-08-30,255.8500061035156
847600,APD,2022-08-31,252.4499969482422
847601,APD,2022-09-01,250.0
847602,APD,2022-09-02,246.52999877929688
847603,APD,2022-09-06,246.1699981689453
847604,APD,2022-09-07,253.77999877929688
847605,APD,2022-09-08,253.8300018310547
847606,APD,2022-09-09,256.9700012207031
847607,APD,2022-09-12,263.5
847608,APD,2022-09-13,256.0799865722656
847609,APD,2022-09-14,255.17999267578125
847610,APD,2022-09-15,248.47000122070312
847611,APD,2022-09-16,247.3600006103516
847612,APD,2022-09-19,249.3800048828125
847613,APD,2022-09-20,244.88999938964844
847614,APD,2022-09-21,241.4600067138672
847615,APD,2022-09-22,238.5200042724609
847616,APD,2022-09-23,237.07000732421875
847617,APD,2022-09-26,231.5
847618,APD,2022-09-27,230.75999450683597
847619,APD,2022-09-28,234.97000122070312
847620,APD,2022-09-29,231.75999450683597
847621,APD,2022-09-30,232.72999572753903
847622,APD,2022-10-03,238.3300018310547
847623,APD,2022-10-04,247.9600067138672
847624,APD,2022-10-05,242.8000030517578
847625,APD,2022-10-06,238.58999633789065
847626,APD,2022-10-07,231.75
847627,APD,2022-10-10,232.44000244140625
847628,APD,2022-10-11,231.2100067138672
847629,APD,2022-10-12,229.32000732421875
847630,APD,2022-10-13,237.9900054931641
847631,APD,2022-10-14,232.52999877929688
847632,APD,2022-10-17,237.3600006103516
847633,APD,2022-10-18,242.3699951171875
847634,APD,2022-10-19,241.4499969482422
847635,APD,2022-10-20,238.32000732421875
847636,APD,2022-10-21,241.2899932861328
847637,APD,2022-10-24,243.9199981689453
847638,APD,2022-10-25,251.55999755859372
847639,APD,2022-10-26,252.0200042724609
847640,APD,2022-10-27,249.05999755859372
847641,APD,2022-10-28,254.44000244140625
847642,APD,2022-10-31,250.3999938964844
847643,APD,2022-11-01,252.1199951171875
847644,APD,2022-11-02,245.1699981689453
847645,APD,2022-11-03,264.0199890136719
847646,APD,2022-11-04,276.0599975585937
847647,APD,2022-11-07,277.6300048828125
847648,APD,2022-11-08,283.0
847649,APD,2022-11-09,280.1300048828125
847650,APD,2022-11-10,289.5899963378906
847651,APD,2022-11-11,288.4599914550781
847652,APD,2022-11-14,294.8900146484375
847653,APD,2022-11-15,294.5400085449219
847654,APD,2022-11-16,295.1199951171875
847655,APD,2022-11-17,293.29998779296875
847656,APD,2022-11-18,296.4800109863281
847657,APD,2022-11-21,296.4100036621094
847658,APD,2022-11-22,309.1600036621094
847659,APD,2022-11-23,308.1499938964844
847660,APD,2022-11-25,309.9100036621094
847661,APD,2022-11-28,304.4599914550781
847662,APD,2022-11-29,302.17999267578125
847663,APD,2022-11-30,310.1600036621094
847664,APD,2022-12-01,312.0400085449219
847665,APD,2022-12-02,318.44000244140625
847666,APD,2022-12-05,314.9700012207031
847667,APD,2022-12-06,312.1000061035156
847668,APD,2022-12-07,315.5799865722656
847669,APD,2022-12-08,319.8599853515625
847670,APD,2022-12-09,314.4100036621094
847671,APD,2022-12-12,319.510009765625
847672,APD,2022-12-13,325.25
847673,APD,2022-12-14,325.1199951171875
847674,APD,2022-12-15,316.239990234375
847675,APD,2022-12-16,316.4200134277344
847676,APD,2022-12-19,313.7200012207031
847677,APD,2022-12-20,312.5400085449219
847678,APD,2022-12-21,314.489990234375
847679,APD,2022-12-22,312.6000061035156
847680,APD,2022-12-23,312.0400085449219
847681,APD,2022-12-27,312.20001220703125
847682,APD,2022-12-28,309.6400146484375
847683,APD,2022-12-29,311.4100036621094
847684,APD,2022-12-30,308.260009765625
847685,APD,2023-01-03,306.57000732421875
847686,APD,2023-01-04,306.5899963378906
847687,APD,2023-01-05,301.82000732421875
847688,APD,2023-01-06,310.17999267578125
847689,APD,2023-01-09,311.6700134277344
847690,APD,2023-01-10,312.6700134277344
847691,APD,2023-01-11,312.7699890136719
847692,APD,2023-01-12,310.2099914550781
847693,APD,2023-01-13,311.3999938964844
847694,APD,2023-01-17,306.3800048828125
847695,APD,2023-01-18,302.8900146484375
847696,APD,2023-01-19,299.8900146484375
847697,APD,2023-01-20,304.3999938964844
847698,APD,2023-01-23,308.7200012207031
847699,APD,2023-01-24,313.3399963378906
847700,APD,2023-01-25,312.04998779296875
847701,APD,2023-01-26,316.6099853515625
847702,APD,2023-01-27,314.1499938964844
847703,APD,2023-01-30,313.8999938964844
847704,APD,2023-01-31,320.510009765625
847705,APD,2023-02-01,318.1300048828125
847706,APD,2023-02-02,295.5
847707,APD,2023-02-03,285.0199890136719
847708,APD,2023-02-06,283.0299987792969
847709,APD,2023-02-07,285.07000732421875
847710,APD,2023-02-08,287.239990234375
847711,APD,2023-02-09,286.8900146484375
847712,APD,2023-02-10,287.82000732421875
847713,APD,2023-02-13,286.70001220703125
847714,APD,2023-02-14,281.489990234375
847715,APD,2023-02-15,284.4599914550781
847716,APD,2023-02-16,280.7300109863281
847717,APD,2023-02-17,279.7099914550781
847718,APD,2023-02-21,277.510009765625
847719,APD,2023-02-22,278.2900085449219
847720,APD,2023-02-23,279.7200012207031
847721,APD,2023-02-24,280.9800109863281
847722,APD,2023-02-27,285.4200134277344
847723,APD,2023-02-28,285.9800109863281
847724,APD,2023-03-01,288.2799987792969
847725,APD,2023-03-02,292.0299987792969
847726,APD,2023-03-03,294.7799987792969
847727,APD,2023-03-06,293.1199951171875
847728,APD,2023-03-07,291.3900146484375
847729,APD,2023-03-08,290.0400085449219
847730,APD,2023-03-09,284.0799865722656
847731,APD,2023-03-10,281.2699890136719
847732,APD,2023-03-13,280.989990234375
847733,APD,2023-03-14,285.8999938964844
847734,APD,2023-03-15,277.0400085449219
847735,APD,2023-03-16,279.6499938964844
847736,APD,2023-03-17,274.739990234375
847737,APD,2023-03-20,279.2099914550781
847738,APD,2023-03-21,278.8099975585937
847739,APD,2023-03-22,275.3599853515625
847740,APD,2023-03-23,266.94000244140625
847741,APD,2023-03-24,267.6700134277344
847742,APD,2023-03-27,270.19000244140625
847743,APD,2023-03-28,273.5400085449219
847744,APD,2023-03-29,276.3299865722656
847745,APD,2023-03-30,279.7200012207031
847746,APD,2023-03-31,287.2099914550781
847747,APD,2023-04-03,289.0400085449219
847748,APD,2023-04-04,285.25
847749,APD,2023-04-05,283.8800048828125
847750,APD,2023-04-06,282.0
847751,APD,2023-04-10,283.42999267578125
847752,APD,2023-04-11,285.3299865722656
847753,APD,2023-04-12,287.1700134277344
847754,APD,2023-04-13,288.1400146484375
847755,APD,2023-04-14,286.2099914550781
847756,APD,2023-04-17,286.20001220703125
847757,APD,2023-04-18,287.7799987792969
847758,APD,2023-04-19,290.5
847759,APD,2023-04-20,292.4599914550781
847760,APD,2023-04-21,290.57000732421875
847761,APD,2023-04-24,293.29998779296875
847762,APD,2023-04-25,289.94000244140625
847763,APD,2023-04-26,285.67999267578125
847764,APD,2023-04-27,291.3800048828125
847765,APD,2023-04-28,294.3599853515625
847766,APD,2023-05-01,296.17999267578125
847767,APD,2023-05-02,292.6300048828125
847768,APD,2023-05-03,293.8900146484375
847769,APD,2023-05-04,291.07000732421875
847770,APD,2023-05-05,296.70001220703125
847771,APD,2023-05-08,295.5799865722656
847772,APD,2023-05-09,279.94000244140625
847773,APD,2023-05-10,280.95001220703125
847774,APD,2023-05-11,276.54998779296875
847775,APD,2023-05-12,278.0
847776,AMZN,1997-05-15,0.0979169979691505
847777,AMZN,1997-05-16,0.0864579975605011
847778,AMZN,1997-05-19,0.0854170024394989
847779,AMZN,1997-05-20,0.0817710012197494
847780,AMZN,1997-05-21,0.0713540017604827
847781,AMZN,1997-05-22,0.0697920024394989
847782,AMZN,1997-05-23,0.0750000029802322
847783,AMZN,1997-05-27,0.0791670009493827
847784,AMZN,1997-05-28,0.0765630006790161
847785,AMZN,1997-05-29,0.0752599984407424
847786,AMZN,1997-05-30,0.0750000029802322
847787,AMZN,1997-06-02,0.0755209997296333
847788,AMZN,1997-06-03,0.0739580020308494
847789,AMZN,1997-06-04,0.0708329975605011
847790,AMZN,1997-06-05,0.0770829990506172
847791,AMZN,1997-06-06,0.0828130021691322
847792,AMZN,1997-06-09,0.0843750014901161
847793,AMZN,1997-06-10,0.0791670009493827
847794,AMZN,1997-06-11,0.0770829990506172
847795,AMZN,1997-06-12,0.0802080035209655
847796,AMZN,1997-06-13,0.0791670009493827
847797,AMZN,1997-06-16,0.078645996749401
847798,AMZN,1997-06-17,0.0752599984407424
847799,AMZN,1997-06-18,0.0755209997296333
847800,AMZN,1997-06-19,0.0755209997296333
847801,AMZN,1997-06-20,0.0763019993901252
847802,AMZN,1997-06-23,0.0750000029802322
847803,AMZN,1997-06-24,0.0755209997296333
847804,AMZN,1997-06-25,0.0755209997296333
847805,AMZN,1997-06-26,0.0755209997296333
847806,AMZN,1997-06-27,0.0744789987802505
847807,AMZN,1997-06-30,0.0770829990506172
847808,AMZN,1997-07-01,0.0757810026407241
847809,AMZN,1997-07-02,0.079426996409893
847810,AMZN,1997-07-03,0.0955730006098747
847811,AMZN,1997-07-07,0.1000000014901161
847812,AMZN,1997-07-08,0.1151039972901344
847813,AMZN,1997-07-09,0.1161459982395172
847814,AMZN,1997-07-10,0.1281249970197677
847815,AMZN,1997-07-11,0.1145830005407333
847816,AMZN,1997-07-14,0.1067709997296333
847817,AMZN,1997-07-15,0.1218750029802322
847818,AMZN,1997-07-16,0.1166670024394989
847819,AMZN,1997-07-17,0.1109379976987838
847820,AMZN,1997-07-18,0.1078130006790161
847821,AMZN,1997-07-21,0.1091149970889091
847822,AMZN,1997-07-22,0.1067709997296333
847823,AMZN,1997-07-23,0.1145830005407333
847824,AMZN,1997-07-24,0.1130210012197494
847825,AMZN,1997-07-25,0.1114580035209655
847826,AMZN,1997-07-28,0.1161459982395172
847827,AMZN,1997-07-29,0.1239579990506172
847828,AMZN,1997-07-30,0.1223959997296333
847829,AMZN,1997-07-31,0.1197919994592666
847830,AMZN,1997-08-01,0.1208330020308494
847831,AMZN,1997-08-04,0.1156250014901161
847832,AMZN,1997-08-05,0.1104170009493827
847833,AMZN,1997-08-06,0.1124999970197677
847834,AMZN,1997-08-07,0.1088540032505989
847835,AMZN,1997-08-08,0.1145830005407333
847836,AMZN,1997-08-11,0.116406001150608
847837,AMZN,1997-08-12,0.109895996749401
847838,AMZN,1997-08-13,0.109895996749401
847839,AMZN,1997-08-14,0.1078130006790161
847840,AMZN,1997-08-15,0.1057289987802505
847841,AMZN,1997-08-18,0.1020829975605011
847842,AMZN,1997-08-19,0.1083329990506172
847843,AMZN,1997-08-20,0.1083329990506172
847844,AMZN,1997-08-21,0.1057289987802505
847845,AMZN,1997-08-22,0.1062500029802322
847846,AMZN,1997-08-25,0.1109379976987838
847847,AMZN,1997-08-26,0.1171879991889
847848,AMZN,1997-08-27,0.1158849969506263
847849,AMZN,1997-08-28,0.1187499985098838
847850,AMZN,1997-08-29,0.1169269979000091
847851,AMZN,1997-09-02,0.1177079975605011
847852,AMZN,1997-09-03,0.1166670024394989
847853,AMZN,1997-09-04,0.127603992819786
847854,AMZN,1997-09-05,0.125
847855,AMZN,1997-09-08,0.1500000059604644
847856,AMZN,1997-09-09,0.161979004740715
847857,AMZN,1997-09-10,0.1651040017604828
847858,AMZN,1997-09-11,0.1578129976987838
847859,AMZN,1997-09-12,0.1843750029802322
847860,AMZN,1997-09-15,0.1546880006790161
847861,AMZN,1997-09-16,0.1677079945802688
847862,AMZN,1997-09-17,0.1703130006790161
847863,AMZN,1997-09-18,0.1645829975605011
847864,AMZN,1997-09-19,0.1973959952592849
847865,AMZN,1997-09-22,0.2249999940395355
847866,AMZN,1997-09-23,0.2312500029802322
847867,AMZN,1997-09-24,0.21875
847868,AMZN,1997-09-25,0.2039059996604919
847869,AMZN,1997-09-26,0.2083330005407333
847870,AMZN,1997-09-29,0.2020830065011978
847871,AMZN,1997-09-30,0.2169270068407058
847872,AMZN,1997-10-01,0.2010419964790344
847873,AMZN,1997-10-02,0.2005210071802139
847874,AMZN,1997-10-03,0.2007810026407241
847875,AMZN,1997-10-06,0.2062499970197677
847876,AMZN,1997-10-07,0.2028650045394897
847877,AMZN,1997-10-08,0.2002599984407425
847878,AMZN,1997-10-09,0.1875
847879,AMZN,1997-10-10,0.1950519979000091
847880,AMZN,1997-10-13,0.2000000029802322
847881,AMZN,1997-10-14,0.1989579945802688
847882,AMZN,1997-10-15,0.1960940062999725
847883,AMZN,1997-10-16,0.1812500059604644
847884,AMZN,1997-10-17,0.1812500059604644
847885,AMZN,1997-10-20,0.1911460012197494
847886,AMZN,1997-10-21,0.221353992819786
847887,AMZN,1997-10-22,0.2260420024394989
847888,AMZN,1997-10-23,0.2249999940395355
847889,AMZN,1997-10-24,0.2513020038604736
847890,AMZN,1997-10-27,0.2135419994592666
847891,AMZN,1997-10-28,0.2473960071802139
847892,AMZN,1997-10-29,0.2695310115814209
847893,AMZN,1997-10-30,0.2562499940395355
847894,AMZN,1997-10-31,0.2541669905185699
847895,AMZN,1997-11-03,0.2536459863185882
847896,AMZN,1997-11-04,0.2479169964790344
847897,AMZN,1997-11-05,0.2437500059604644
847898,AMZN,1997-11-06,0.2330729961395263
847899,AMZN,1997-11-07,0.2239580005407333
847900,AMZN,1997-11-10,0.2104170024394989
847901,AMZN,1997-11-11,0.1973959952592849
847902,AMZN,1997-11-12,0.1885419934988021
847903,AMZN,1997-11-13,0.1929689943790435
847904,AMZN,1997-11-14,0.2083330005407333
847905,AMZN,1997-11-17,0.21875
847906,AMZN,1997-11-18,0.2208330035209655
847907,AMZN,1997-11-19,0.2255209982395172
847908,AMZN,1997-11-20,0.2291669994592666
847909,AMZN,1997-11-21,0.224479004740715
847910,AMZN,1997-11-24,0.2114579975605011
847911,AMZN,1997-11-25,0.2101559937000274
847912,AMZN,1997-11-26,0.2130209952592849
847913,AMZN,1997-11-28,0.2062499970197677
847914,AMZN,1997-12-01,0.2135419994592666
847915,AMZN,1997-12-02,0.2117190062999725
847916,AMZN,1997-12-03,0.2182289958000183
847917,AMZN,1997-12-04,0.2249999940395355
847918,AMZN,1997-12-05,0.2296880036592483
847919,AMZN,1997-12-08,0.2354169934988021
847920,AMZN,1997-12-09,0.234375
847921,AMZN,1997-12-10,0.2255209982395172
847922,AMZN,1997-12-11,0.234375
847923,AMZN,1997-12-12,0.2270829975605011
847924,AMZN,1997-12-15,0.2291669994592666
847925,AMZN,1997-12-16,0.2229170054197311
847926,AMZN,1997-12-17,0.2195309996604919
847927,AMZN,1997-12-18,0.2145829945802688
847928,AMZN,1997-12-19,0.2249999940395355
847929,AMZN,1997-12-22,0.2348960041999817
847930,AMZN,1997-12-23,0.2312500029802322
847931,AMZN,1997-12-24,0.2302079945802688
847932,AMZN,1997-12-26,0.2260420024394989
847933,AMZN,1997-12-29,0.2374999970197677
847934,AMZN,1997-12-30,0.2424480020999908
847935,AMZN,1997-12-31,0.2510420083999634
847936,AMZN,1998-01-02,0.2479169964790344
847937,AMZN,1998-01-05,0.2374999970197677
847938,AMZN,1998-01-06,0.2419269979000091
847939,AMZN,1998-01-07,0.2390629947185516
847940,AMZN,1998-01-08,0.2307289987802505
847941,AMZN,1998-01-09,0.2130209952592849
847942,AMZN,1998-01-12,0.2151039987802505
847943,AMZN,1998-01-13,0.2322919964790344
847944,AMZN,1998-01-14,0.2437500059604644
847945,AMZN,1998-01-15,0.2476560026407241
847946,AMZN,1998-01-16,0.2395830005407333
847947,AMZN,1998-01-20,0.2476560026407241
847948,AMZN,1998-01-21,0.2536459863185882
847949,AMZN,1998-01-22,0.2567709982395172
847950,AMZN,1998-01-23,0.2468750029802322
847951,AMZN,1998-01-26,0.2406249940395355
847952,AMZN,1998-01-27,0.2374999970197677
847953,AMZN,1998-01-28,0.2385420054197311
847954,AMZN,1998-01-29,0.2479169964790344
847955,AMZN,1998-01-30,0.2458329945802688
847956,AMZN,1998-02-02,0.2598960101604461
847957,AMZN,1998-02-03,0.2575519979000091
847958,AMZN,1998-02-04,0.2531250119209289
847959,AMZN,1998-02-05,0.2468750029802322
847960,AMZN,1998-02-06,0.2453130036592483
847961,AMZN,1998-02-09,0.2427079975605011
847962,AMZN,1998-02-10,0.2651039958000183
847963,AMZN,1998-02-11,0.2645829916000366
847964,AMZN,1998-02-12,0.2630209922790527
847965,AMZN,1998-02-13,0.2593750059604645
847966,AMZN,1998-02-17,0.2572920024394989
847967,AMZN,1998-02-18,0.2536459863185882
847968,AMZN,1998-02-19,0.26145800948143
847969,AMZN,1998-02-20,0.2635419964790344
847970,AMZN,1998-02-23,0.2703129947185516
847971,AMZN,1998-02-24,0.2703129947185516
847972,AMZN,1998-02-25,0.2744790017604828
847973,AMZN,1998-02-26,0.3031249940395355
847974,AMZN,1998-02-27,0.3208329975605011
847975,AMZN,1998-03-02,0.3177079856395721
847976,AMZN,1998-03-03,0.2989580035209656
847977,AMZN,1998-03-04,0.3059900104999542
847978,AMZN,1998-03-05,0.3125
847979,AMZN,1998-03-06,0.3197920024394989
847980,AMZN,1998-03-09,0.3479169905185699
847981,AMZN,1998-03-10,0.3462890088558197
847982,AMZN,1998-03-11,0.3317709863185882
847983,AMZN,1998-03-12,0.3270829916000366
847984,AMZN,1998-03-13,0.3278650045394897
847985,AMZN,1998-03-16,0.3291670083999634
847986,AMZN,1998-03-17,0.3328129947185516
847987,AMZN,1998-03-18,0.3554689884185791
847988,AMZN,1998-03-19,0.3499999940395355
847989,AMZN,1998-03-20,0.3499999940395355
847990,AMZN,1998-03-23,0.3492189943790436
847991,AMZN,1998-03-24,0.3510420024394989
847992,AMZN,1998-03-25,0.3403649926185608
847993,AMZN,1998-03-26,0.3447920083999634
847994,AMZN,1998-03-27,0.3541670143604278
847995,AMZN,1998-03-30,0.3578130006790161
847996,AMZN,1998-03-31,0.3563799858093261
847997,AMZN,1998-04-01,0.3755210041999817
847998,AMZN,1998-04-02,0.3960939943790436
847999,AMZN,1998-04-03,0.387499988079071
848000,AMZN,1998-04-06,0.3692710101604461
848001,AMZN,1998-04-07,0.3583329916000366
848002,AMZN,1998-04-08,0.3692710101604461
848003,AMZN,1998-04-09,0.3968749940395355
848004,AMZN,1998-04-13,0.392969012260437
848005,AMZN,1998-04-14,0.4049479961395263
848006,AMZN,1998-04-15,0.4005210101604461
848007,AMZN,1998-04-16,0.4104169905185699
848008,AMZN,1998-04-17,0.3953129947185516
848009,AMZN,1998-04-20,0.3927080035209656
848010,AMZN,1998-04-21,0.3877600133419037
848011,AMZN,1998-04-22,0.3635419905185699
848012,AMZN,1998-04-23,0.3375000059604645
848013,AMZN,1998-04-24,0.3536460101604461
848014,AMZN,1998-04-27,0.3447920083999634
848015,AMZN,1998-04-28,0.3984380066394806
848016,AMZN,1998-04-29,0.3979170024394989
848017,AMZN,1998-04-30,0.3822920024394989
848018,AMZN,1998-05-01,0.3937500119209289
848019,AMZN,1998-05-04,0.3968749940395355
848020,AMZN,1998-05-05,0.3904950022697449
848021,AMZN,1998-05-06,0.376563012599945
848022,AMZN,1998-05-07,0.3791669905185699
848023,AMZN,1998-05-08,0.3848960101604461
848024,AMZN,1998-05-11,0.3619790077209472
848025,AMZN,1998-05-12,0.3807289898395538
848026,AMZN,1998-05-13,0.3869790136814117
848027,AMZN,1998-05-14,0.3815099895000458
848028,AMZN,1998-05-15,0.3734380006790161
848029,AMZN,1998-05-18,0.3669269979000091
848030,AMZN,1998-05-19,0.376563012599945
848031,AMZN,1998-05-20,0.3692710101604461
848032,AMZN,1998-05-21,0.3697920143604278
848033,AMZN,1998-05-22,0.3583329916000366
848034,AMZN,1998-05-26,0.3411459922790527
848035,AMZN,1998-05-27,0.360938012599945
848036,AMZN,1998-05-28,0.3580729961395263
848037,AMZN,1998-05-29,0.3671880066394806
848038,AMZN,1998-06-01,0.3567709922790527
848039,AMZN,1998-06-02,0.3640629947185516
848040,AMZN,1998-06-03,0.3520829975605011
848041,AMZN,1998-06-04,0.3656249940395355
848042,AMZN,1998-06-05,0.3687500059604645
848043,AMZN,1998-06-08,0.3854170143604278
848044,AMZN,1998-06-09,0.4270829856395721
848045,AMZN,1998-06-10,0.4510419964790344
848046,AMZN,1998-06-11,0.5208330154418945
848047,AMZN,1998-06-12,0.5083330273628235
848048,AMZN,1998-06-15,0.5479170083999634
848049,AMZN,1998-06-16,0.6135420203208923
848050,AMZN,1998-06-17,0.6583330035209656
848051,AMZN,1998-06-18,0.6010419726371765
848052,AMZN,1998-06-19,0.6317710280418396
848053,AMZN,1998-06-22,0.6781250238418579
848054,AMZN,1998-06-23,0.7723960280418396
848055,AMZN,1998-06-24,0.8317710161209106
848056,AMZN,1998-06-25,0.8255209922790527
848057,AMZN,1998-06-26,0.7854170203208923
848058,AMZN,1998-06-29,0.8229169845581055
848059,AMZN,1998-06-30,0.831250011920929
848060,AMZN,1998-07-01,0.9510419964790344
848061,AMZN,1998-07-02,1.0333329439163208
848062,AMZN,1998-07-06,1.162500023841858
848063,AMZN,1998-07-07,1.0177079439163208
848064,AMZN,1998-07-08,0.8927080035209656
848065,AMZN,1998-07-09,0.8791670203208923
848066,AMZN,1998-07-10,0.8291670083999634
848067,AMZN,1998-07-13,0.8968750238418579
848068,AMZN,1998-07-14,0.9583330154418944
848069,AMZN,1998-07-15,0.9375
848070,AMZN,1998-07-16,0.9447919726371764
848071,AMZN,1998-07-17,0.998438000679016
848072,AMZN,1998-07-20,1.1458330154418943
848073,AMZN,1998-07-21,1.1005209684371948
848074,AMZN,1998-07-22,1.1166670322418213
848075,AMZN,1998-07-23,1.0635420083999634
848076,AMZN,1998-07-24,1.0354169607162476
848077,AMZN,1998-07-27,1.046354055404663
848078,AMZN,1998-07-28,0.9911460280418396
848079,AMZN,1998-07-29,0.8984379768371582
848080,AMZN,1998-07-30,0.9479169845581056
848081,AMZN,1998-07-31,0.9239580035209656
848082,AMZN,1998-08-03,0.9020829796791076
848083,AMZN,1998-08-04,0.915624976158142
848084,AMZN,1998-08-05,0.8848959803581238
848085,AMZN,1998-08-06,0.912500023841858
848086,AMZN,1998-08-07,0.9666669964790344
848087,AMZN,1998-08-10,1.0135420560836792
848088,AMZN,1998-08-11,1.0333329439163208
848089,AMZN,1998-08-12,1.0864579677581787
848090,AMZN,1998-08-13,1.0625
848091,AMZN,1998-08-14,1.0229170322418213
848092,AMZN,1998-08-17,0.9973959922790528
848093,AMZN,1998-08-18,1.0723960399627686
848094,AMZN,1998-08-19,1.0729169845581057
848095,AMZN,1998-08-20,1.0760420560836792
848096,AMZN,1998-08-21,1.0807290077209473
848097,AMZN,1998-08-24,1.1229170560836792
848098,AMZN,1998-08-25,1.0968749523162842
848099,AMZN,1998-08-26,1.0604170560836792
848100,AMZN,1998-08-27,0.9916669726371764
848101,AMZN,1998-08-28,0.8824219703674316
848102,AMZN,1998-08-31,0.6979169845581055
848103,AMZN,1998-09-01,0.6662759780883789
848104,AMZN,1998-09-02,0.7322919964790344
848105,AMZN,1998-09-03,0.715624988079071
848106,AMZN,1998-09-04,0.71875
848107,AMZN,1998-09-08,0.768750011920929
848108,AMZN,1998-09-09,0.7041670083999634
848109,AMZN,1998-09-10,0.6635419726371765
848110,AMZN,1998-09-11,0.6338539719581604
848111,AMZN,1998-09-14,0.614063024520874
848112,AMZN,1998-09-15,0.6083329916000366
848113,AMZN,1998-09-16,0.7041670083999634
848114,AMZN,1998-09-17,0.6416670083999634
848115,AMZN,1998-09-18,0.6640629768371582
848116,AMZN,1998-09-21,0.7124999761581421
848117,AMZN,1998-09-22,0.7348960041999817
848118,AMZN,1998-09-23,0.8760420083999634
848119,AMZN,1998-09-24,0.8510419726371765
848120,AMZN,1998-09-25,0.9104170203208924
848121,AMZN,1998-09-28,0.9635419845581056
848122,AMZN,1998-09-29,0.9427080154418944
848123,AMZN,1998-09-30,0.9302080273628236
848124,AMZN,1998-10-01,0.8552079796791077
848125,AMZN,1998-10-02,0.918749988079071
848126,AMZN,1998-10-05,0.8725259900093079
848127,AMZN,1998-10-06,0.9026039838790894
848128,AMZN,1998-10-07,0.7786459922790527
848129,AMZN,1998-10-08,0.7182289958000183
848130,AMZN,1998-10-09,0.7598959803581238
848131,AMZN,1998-10-12,0.7765629887580872
848132,AMZN,1998-10-13,0.7614579796791077
848133,AMZN,1998-10-14,0.7791669964790344
848134,AMZN,1998-10-15,0.8088539838790894
848135,AMZN,1998-10-16,0.8286460041999817
848136,AMZN,1998-10-19,0.8812500238418579
848137,AMZN,1998-10-20,0.8895829916000366
848138,AMZN,1998-10-21,0.9166669845581056
848139,AMZN,1998-10-22,0.9557290077209472
848140,AMZN,1998-10-23,0.9677079916000366
848141,AMZN,1998-10-26,1.0119789838790894
848142,AMZN,1998-10-27,0.9692710041999816
848143,AMZN,1998-10-28,0.9755210280418396
848144,AMZN,1998-10-29,1.0541670322418213
848145,AMZN,1998-10-30,1.0536459684371948
848146,AMZN,1998-11-02,1.0916670560836792
848147,AMZN,1998-11-03,1.0505210161209106
848148,AMZN,1998-11-04,1.0817710161209106
848149,AMZN,1998-11-05,1.0708329677581787
848150,AMZN,1998-11-06,1.0380209684371948
848151,AMZN,1998-11-09,1.0572919845581057
848152,AMZN,1998-11-10,1.0979169607162476
848153,AMZN,1998-11-11,1.0552079677581787
848154,AMZN,1998-11-12,1.0916670560836792
848155,AMZN,1998-11-13,1.0645829439163208
848156,AMZN,1998-11-16,1.0520830154418943
848157,AMZN,1998-11-17,1.2374999523162842
848158,AMZN,1998-11-18,1.3666670322418213
848159,AMZN,1998-11-19,1.2770830392837524
848160,AMZN,1998-11-20,1.5052080154418943
848161,AMZN,1998-11-23,1.816666960716248
848162,AMZN,1998-11-24,1.787500023841858
848163,AMZN,1998-11-25,1.7526040077209473
848164,AMZN,1998-11-27,1.8052079677581787
848165,AMZN,1998-11-30,1.600000023841858
848166,AMZN,1998-12-01,1.7458330392837524
848167,AMZN,1998-12-02,1.662500023841858
848168,AMZN,1998-12-03,1.5791670083999634
848169,AMZN,1998-12-04,1.5708329677581787
848170,AMZN,1998-12-07,1.5916670560836792
848171,AMZN,1998-12-08,1.7005209922790527
848172,AMZN,1998-12-09,1.8020830154418943
848173,AMZN,1998-12-10,1.7760419845581057
848174,AMZN,1998-12-11,1.8583329916000368
848175,AMZN,1998-12-14,1.8520829677581787
848176,AMZN,1998-12-15,2.0229170322418213
848177,AMZN,1998-12-16,2.4083330631256104
848178,AMZN,1998-12-17,2.306250095367432
848179,AMZN,1998-12-18,2.3890628814697266
848180,AMZN,1998-12-21,2.65625
848181,AMZN,1998-12-22,2.686458110809326
848182,AMZN,1998-12-23,2.7083330154418945
848183,AMZN,1998-12-24,2.706770896911621
848184,AMZN,1998-12-28,2.9328129291534424
848185,AMZN,1998-12-29,2.769270896911621
848186,AMZN,1998-12-30,2.6770830154418945
848187,AMZN,1998-12-31,2.6770830154418945
848188,AMZN,1999-01-04,2.957813024520874
848189,AMZN,1999-01-05,3.112499952316284
848190,AMZN,1999-01-06,3.450000047683716
848191,AMZN,1999-01-07,3.971874952316284
848192,AMZN,1999-01-08,4.006249904632568
848193,AMZN,1999-01-11,4.615624904632568
848194,AMZN,1999-01-12,4.084374904632568
848195,AMZN,1999-01-13,3.700000047683716
848196,AMZN,1999-01-14,3.450000047683716
848197,AMZN,1999-01-15,3.509375095367432
848198,AMZN,1999-01-19,3.4953129291534424
848199,AMZN,1999-01-20,2.825000047683716
848200,AMZN,1999-01-21,2.650000095367432
848201,AMZN,1999-01-22,3.075000047683716
848202,AMZN,1999-01-25,2.809375047683716
848203,AMZN,1999-01-26,2.8773438930511475
848204,AMZN,1999-01-27,3.140625
848205,AMZN,1999-01-28,3.071875095367432
848206,AMZN,1999-01-29,2.92343807220459
848207,AMZN,1999-02-01,2.8968749046325684
848208,AMZN,1999-02-02,2.7562499046325684
848209,AMZN,1999-02-03,3.143749952316284
848210,AMZN,1999-02-04,2.950000047683716
848211,AMZN,1999-02-05,2.8968749046325684
848212,AMZN,1999-02-08,2.728125095367432
848213,AMZN,1999-02-09,2.5
848214,AMZN,1999-02-10,2.4359378814697266
848215,AMZN,1999-02-11,2.746875047683716
848216,AMZN,1999-02-12,2.612499952316284
848217,AMZN,1999-02-16,2.465625047683716
848218,AMZN,1999-02-17,2.337500095367432
848219,AMZN,1999-02-18,2.237499952316284
848220,AMZN,1999-02-19,2.546875
848221,AMZN,1999-02-22,2.6624999046325684
848222,AMZN,1999-02-23,2.879688024520874
848223,AMZN,1999-02-24,2.773437976837158
848224,AMZN,1999-02-25,3.125
848225,AMZN,1999-02-26,3.203125
848226,AMZN,1999-03-01,3.325000047683716
848227,AMZN,1999-03-02,3.03281307220459
848228,AMZN,1999-03-03,3.087500095367432
848229,AMZN,1999-03-04,3.003124952316284
848230,AMZN,1999-03-05,3.0374999046325684
848231,AMZN,1999-03-08,3.054687976837158
848232,AMZN,1999-03-09,3.2484378814697266
848233,AMZN,1999-03-10,3.4281249046325684
848234,AMZN,1999-03-11,3.371875047683716
848235,AMZN,1999-03-12,3.332813024520874
848236,AMZN,1999-03-15,3.473438024520874
848237,AMZN,1999-03-16,3.34531307220459
848238,AMZN,1999-03-17,3.275000095367432
848239,AMZN,1999-03-18,3.460937976837158
848240,AMZN,1999-03-19,3.37656307220459
848241,AMZN,1999-03-22,3.299999952316284
848242,AMZN,1999-03-23,2.984375
848243,AMZN,1999-03-24,3.0921878814697266
848244,AMZN,1999-03-25,3.496875047683716
848245,AMZN,1999-03-26,3.476562976837158
848246,AMZN,1999-03-29,3.740624904632568
848247,AMZN,1999-03-30,4.117187976837158
848248,AMZN,1999-03-31,4.304687976837158
848249,AMZN,1999-04-01,4.275000095367432
848250,AMZN,1999-04-05,4.662499904632568
848251,AMZN,1999-04-06,4.571875095367432
848252,AMZN,1999-04-07,4.395312786102295
848253,AMZN,1999-04-08,4.474999904632568
848254,AMZN,1999-04-09,4.571875095367432
848255,AMZN,1999-04-12,4.61093807220459
848256,AMZN,1999-04-13,4.459374904632568
848257,AMZN,1999-04-14,4.199999809265137
848258,AMZN,1999-04-15,4.181250095367432
848259,AMZN,1999-04-16,4.75
848260,AMZN,1999-04-19,3.973438024520874
848261,AMZN,1999-04-20,4.300000190734863
848262,AMZN,1999-04-21,4.481249809265137
848263,AMZN,1999-04-22,4.75156307220459
848264,AMZN,1999-04-23,5.253125190734863
848265,AMZN,1999-04-26,5.179687976837158
848266,AMZN,1999-04-27,5.146874904632568
848267,AMZN,1999-04-28,4.837500095367432
848268,AMZN,1999-04-29,4.206250190734863
848269,AMZN,1999-04-30,4.301562786102295
848270,AMZN,1999-05-03,3.773437976837158
848271,AMZN,1999-05-04,3.575000047683716
848272,AMZN,1999-05-05,3.662499904632568
848273,AMZN,1999-05-06,3.434375047683716
848274,AMZN,1999-05-07,3.409374952316284
848275,AMZN,1999-05-10,3.671875
848276,AMZN,1999-05-11,3.709374904632568
848277,AMZN,1999-05-12,3.5734379291534424
848278,AMZN,1999-05-13,3.400000095367432
848279,AMZN,1999-05-14,3.309375047683716
848280,AMZN,1999-05-17,3.440624952316284
848281,AMZN,1999-05-18,3.315624952316284
848282,AMZN,1999-05-19,3.489063024520874
848283,AMZN,1999-05-20,3.270313024520874
848284,AMZN,1999-05-21,3.2140629291534424
848285,AMZN,1999-05-24,2.9375
848286,AMZN,1999-05-25,2.789062976837158
848287,AMZN,1999-05-26,3.023437976837158
848288,AMZN,1999-05-27,2.864063024520874
848289,AMZN,1999-05-28,2.96875
848290,AMZN,1999-06-01,2.645313024520874
848291,AMZN,1999-06-02,2.8031249046325684
848292,AMZN,1999-06-03,2.62656307220459
848293,AMZN,1999-06-04,2.710937976837158
848294,AMZN,1999-06-07,2.934375047683716
848295,AMZN,1999-06-08,2.789062976837158
848296,AMZN,1999-06-09,2.8499999046325684
848297,AMZN,1999-06-10,2.898437976837158
848298,AMZN,1999-06-11,2.645313024520874
848299,AMZN,1999-06-14,2.299999952316284
848300,AMZN,1999-06-15,2.4124999046325684
848301,AMZN,1999-06-16,2.7921879291534424
848302,AMZN,1999-06-17,2.8234379291534424
848303,AMZN,1999-06-18,2.78281307220459
848304,AMZN,1999-06-21,3.087500095367432
848305,AMZN,1999-06-22,2.9375
848306,AMZN,1999-06-23,2.9437499046325684
848307,AMZN,1999-06-24,2.840625047683716
848308,AMZN,1999-06-25,2.754688024520874
848309,AMZN,1999-06-28,2.76718807220459
848310,AMZN,1999-06-29,2.9015629291534424
848311,AMZN,1999-06-30,3.128124952316284
848312,AMZN,1999-07-01,3.059375047683716
848313,AMZN,1999-07-02,3.101562976837158
848314,AMZN,1999-07-06,3.171875
848315,AMZN,1999-07-07,3.046875
848316,AMZN,1999-07-08,3.134375095367432
848317,AMZN,1999-07-09,3.137500047683716
848318,AMZN,1999-07-12,2.934375047683716
848319,AMZN,1999-07-13,3.153125047683716
848320,AMZN,1999-07-14,3.375
848321,AMZN,1999-07-15,3.489063024520874
848322,AMZN,1999-07-16,3.440624952316284
848323,AMZN,1999-07-19,3.2921879291534424
848324,AMZN,1999-07-20,3.003124952316284
848325,AMZN,1999-07-21,3.1359379291534424
848326,AMZN,1999-07-22,2.6703128814697266
848327,AMZN,1999-07-23,2.864063024520874
848328,AMZN,1999-07-26,2.648437976837158
848329,AMZN,1999-07-27,2.525000095367432
848330,AMZN,1999-07-28,2.643749952316284
848331,AMZN,1999-07-29,2.539062976837158
848332,AMZN,1999-07-30,2.50156307220459
848333,AMZN,1999-08-02,2.3499999046325684
848334,AMZN,1999-08-03,2.371875047683716
848335,AMZN,1999-08-04,2.210937976837158
848336,AMZN,1999-08-05,2.431250095367432
848337,AMZN,1999-08-06,2.239063024520874
848338,AMZN,1999-08-09,2.137500047683716
848339,AMZN,1999-08-10,2.275000095367432
848340,AMZN,1999-08-11,2.273437976837158
848341,AMZN,1999-08-12,2.293750047683716
848342,AMZN,1999-08-13,2.4359378814697266
848343,AMZN,1999-08-16,2.457813024520874
848344,AMZN,1999-08-17,2.731250047683716
848345,AMZN,1999-08-18,2.828125
848346,AMZN,1999-08-19,2.653125047683716
848347,AMZN,1999-08-20,2.835937976837158
848348,AMZN,1999-08-23,2.9593749046325684
848349,AMZN,1999-08-24,3.00156307220459
848350,AMZN,1999-08-25,3.321875095367432
848351,AMZN,1999-08-26,3.2140629291534424
848352,AMZN,1999-08-27,3.212500095367432
848353,AMZN,1999-08-30,2.981250047683716
848354,AMZN,1999-08-31,3.109375
848355,AMZN,1999-09-01,2.976562976837158
848356,AMZN,1999-09-02,3.003124952316284
848357,AMZN,1999-09-03,3.121875047683716
848358,AMZN,1999-09-07,3.1468749046325684
848359,AMZN,1999-09-08,3.071875095367432
848360,AMZN,1999-09-09,3.181250095367432
848361,AMZN,1999-09-10,3.325000047683716
848362,AMZN,1999-09-13,3.165625095367432
848363,AMZN,1999-09-14,3.299999952316284
848364,AMZN,1999-09-15,3.278125047683716
848365,AMZN,1999-09-16,3.262500047683716
848366,AMZN,1999-09-17,3.190624952316284
848367,AMZN,1999-09-20,3.137500047683716
848368,AMZN,1999-09-21,3.112499952316284
848369,AMZN,1999-09-22,3.299999952316284
848370,AMZN,1999-09-23,3.112499952316284
848371,AMZN,1999-09-24,3.25
848372,AMZN,1999-09-27,3.128124952316284
848373,AMZN,1999-09-28,3.293750047683716
848374,AMZN,1999-09-29,4.037499904632568
848375,AMZN,1999-09-30,3.996875047683716
848376,AMZN,1999-10-01,3.862499952316284
848377,AMZN,1999-10-04,3.853125095367432
848378,AMZN,1999-10-05,3.921875
848379,AMZN,1999-10-06,4.121874809265137
848380,AMZN,1999-10-07,4.365624904632568
848381,AMZN,1999-10-08,4.462500095367432
848382,AMZN,1999-10-11,4.418749809265137
848383,AMZN,1999-10-12,4.246874809265137
848384,AMZN,1999-10-13,3.996875047683716
848385,AMZN,1999-10-14,3.9796879291534415
848386,AMZN,1999-10-15,3.753124952316284
848387,AMZN,1999-10-18,3.703125
848388,AMZN,1999-10-19,3.831249952316284
848389,AMZN,1999-10-20,4.025000095367432
848390,AMZN,1999-10-21,4.037499904632568
848391,AMZN,1999-10-22,3.931250095367432
848392,AMZN,1999-10-25,4.137499809265137
848393,AMZN,1999-10-26,4.0625
848394,AMZN,1999-10-27,3.796875
848395,AMZN,1999-10-28,3.549999952316284
848396,AMZN,1999-10-29,3.53125
848397,AMZN,1999-11-01,3.456249952316284
848398,AMZN,1999-11-02,3.321875095367432
848399,AMZN,1999-11-03,3.290625095367432
848400,AMZN,1999-11-04,3.153125047683716
848401,AMZN,1999-11-05,3.246875047683716
848402,AMZN,1999-11-08,3.900000095367432
848403,AMZN,1999-11-09,3.540625095367432
848404,AMZN,1999-11-10,3.5999999046325684
848405,AMZN,1999-11-11,3.650000095367432
848406,AMZN,1999-11-12,3.746875047683716
848407,AMZN,1999-11-15,3.674999952316284
848408,AMZN,1999-11-16,3.946875095367432
848409,AMZN,1999-11-17,3.825000047683716
848410,AMZN,1999-11-18,3.896874904632568
848411,AMZN,1999-11-19,3.896874904632568
848412,AMZN,1999-11-22,4.025000095367432
848413,AMZN,1999-11-23,4.087500095367432
848414,AMZN,1999-11-24,4.362500190734863
848415,AMZN,1999-11-26,4.65625
848416,AMZN,1999-11-29,4.521874904632568
848417,AMZN,1999-11-30,4.253125190734863
848418,AMZN,1999-12-01,4.25
848419,AMZN,1999-12-02,4.453125
848420,AMZN,1999-12-03,4.328125
848421,AMZN,1999-12-06,4.387499809265137
848422,AMZN,1999-12-07,4.303124904632568
848423,AMZN,1999-12-08,4.428124904632568
848424,AMZN,1999-12-09,5.181250095367432
848425,AMZN,1999-12-10,5.334374904632568
848426,AMZN,1999-12-13,5.125
848427,AMZN,1999-12-14,4.78125
848428,AMZN,1999-12-15,4.824999809265137
848429,AMZN,1999-12-16,4.743750095367432
848430,AMZN,1999-12-17,4.703125
848431,AMZN,1999-12-20,4.849999904632568
848432,AMZN,1999-12-21,4.993750095367432
848433,AMZN,1999-12-22,4.884375095367432
848434,AMZN,1999-12-23,4.5
848435,AMZN,1999-12-27,4.056250095367432
848436,AMZN,1999-12-28,4.115624904632568
848437,AMZN,1999-12-29,4.175000190734863
848438,AMZN,1999-12-30,3.953125
848439,AMZN,1999-12-31,3.806250095367432
848440,AMZN,2000-01-03,4.46875
848441,AMZN,2000-01-04,4.096875190734863
848442,AMZN,2000-01-05,3.487499952316284
848443,AMZN,2000-01-06,3.278125047683716
848444,AMZN,2000-01-07,3.478125095367432
848445,AMZN,2000-01-10,3.4593749046325684
848446,AMZN,2000-01-11,3.337500095367432
848447,AMZN,2000-01-12,3.1781249046325684
848448,AMZN,2000-01-13,3.296875
848449,AMZN,2000-01-14,3.212500095367432
848450,AMZN,2000-01-18,3.206249952316284
848451,AMZN,2000-01-19,3.340625047683716
848452,AMZN,2000-01-20,3.237499952316284
848453,AMZN,2000-01-21,3.103125095367432
848454,AMZN,2000-01-24,3.5062499046325684
848455,AMZN,2000-01-25,3.462500095367432
848456,AMZN,2000-01-26,3.2406249046325684
848457,AMZN,2000-01-27,3.346874952316284
848458,AMZN,2000-01-28,3.0843749046325684
848459,AMZN,2000-01-31,3.228125095367432
848460,AMZN,2000-02-01,3.371875047683716
848461,AMZN,2000-02-02,3.471874952316284
848462,AMZN,2000-02-03,4.209374904632568
848463,AMZN,2000-02-04,3.928124904632568
848464,AMZN,2000-02-07,3.75
848465,AMZN,2000-02-08,4.15625
848466,AMZN,2000-02-09,4.012499809265137
848467,AMZN,2000-02-10,3.809375047683716
848468,AMZN,2000-02-11,3.809375047683716
848469,AMZN,2000-02-14,3.721874952316284
848470,AMZN,2000-02-15,3.690624952316284
848471,AMZN,2000-02-16,3.534374952316284
848472,AMZN,2000-02-17,3.450000047683716
848473,AMZN,2000-02-18,3.237499952316284
848474,AMZN,2000-02-22,3.1781249046325684
848475,AMZN,2000-02-23,3.5218749046325684
848476,AMZN,2000-02-24,3.421875
848477,AMZN,2000-02-25,3.456249952316284
848478,AMZN,2000-02-28,3.2874999046325684
848479,AMZN,2000-02-29,3.4437499046325684
848480,AMZN,2000-03-01,3.293750047683716
848481,AMZN,2000-03-02,3.128124952316284
848482,AMZN,2000-03-03,3.125
848483,AMZN,2000-03-06,3.196875095367432
848484,AMZN,2000-03-07,3.174999952316284
848485,AMZN,2000-03-08,3.181250095367432
848486,AMZN,2000-03-09,3.440624952316284
848487,AMZN,2000-03-10,3.34375
848488,AMZN,2000-03-13,3.265625
848489,AMZN,2000-03-14,3.28125
848490,AMZN,2000-03-15,3.1875
848491,AMZN,2000-03-16,3.3125
848492,AMZN,2000-03-17,3.2406249046325684
848493,AMZN,2000-03-20,3.2093749046325684
848494,AMZN,2000-03-21,3.618750095367432
848495,AMZN,2000-03-22,3.534374952316284
848496,AMZN,2000-03-23,3.384375095367432
848497,AMZN,2000-03-24,3.634375095367432
848498,AMZN,2000-03-27,3.65625
848499,AMZN,2000-03-28,3.5062499046325684
848500,AMZN,2000-03-29,3.3125
848501,AMZN,2000-03-30,3.325000047683716
848502,AMZN,2000-03-31,3.3499999046325684
848503,AMZN,2000-04-03,3.1781249046325684
848504,AMZN,2000-04-04,3.196875095367432
848505,AMZN,2000-04-05,3.109375
848506,AMZN,2000-04-06,3.212500095367432
848507,AMZN,2000-04-07,3.378124952316284
848508,AMZN,2000-04-10,3.168750047683716
848509,AMZN,2000-04-11,3.168750047683716
848510,AMZN,2000-04-12,2.8187499046325684
848511,AMZN,2000-04-13,2.400000095367432
848512,AMZN,2000-04-14,2.34375
848513,AMZN,2000-04-17,2.353125095367432
848514,AMZN,2000-04-18,2.746875047683716
848515,AMZN,2000-04-19,2.671875
848516,AMZN,2000-04-20,2.618750095367432
848517,AMZN,2000-04-24,2.4906249046325684
848518,AMZN,2000-04-25,2.621875047683716
848519,AMZN,2000-04-26,2.674999952316284
848520,AMZN,2000-04-27,2.643749952316284
848521,AMZN,2000-04-28,2.759375095367432
848522,AMZN,2000-05-01,2.996875047683716
848523,AMZN,2000-05-02,2.806250095367432
848524,AMZN,2000-05-03,2.706249952316284
848525,AMZN,2000-05-04,2.753124952316284
848526,AMZN,2000-05-05,2.924999952316284
848527,AMZN,2000-05-08,2.800781011581421
848528,AMZN,2000-05-09,2.8125
848529,AMZN,2000-05-10,2.665625095367432
848530,AMZN,2000-05-11,2.743750095367432
848531,AMZN,2000-05-12,2.6875
848532,AMZN,2000-05-15,2.8031249046325684
848533,AMZN,2000-05-16,2.953125
848534,AMZN,2000-05-17,3.049999952316284
848535,AMZN,2000-05-18,2.768749952316284
848536,AMZN,2000-05-19,2.6312499046325684
848537,AMZN,2000-05-22,2.59375
848538,AMZN,2000-05-23,2.3343749046325684
848539,AMZN,2000-05-24,2.4281249046325684
848540,AMZN,2000-05-25,2.275000095367432
848541,AMZN,2000-05-26,2.325000047683716
848542,AMZN,2000-05-30,2.587500095367432
848543,AMZN,2000-05-31,2.415625095367432
848544,AMZN,2000-06-01,2.509375095367432
848545,AMZN,2000-06-02,2.893749952316284
848546,AMZN,2000-06-05,2.7249999046325684
848547,AMZN,2000-06-06,2.528125047683716
848548,AMZN,2000-06-07,2.590625047683716
848549,AMZN,2000-06-08,2.59375
848550,AMZN,2000-06-09,2.609375
848551,AMZN,2000-06-12,2.421875
848552,AMZN,2000-06-13,2.450000047683716
848553,AMZN,2000-06-14,2.321875095367432
848554,AMZN,2000-06-15,2.315624952316284
848555,AMZN,2000-06-16,2.299999952316284
848556,AMZN,2000-06-19,2.265625
848557,AMZN,2000-06-20,2.306250095367432
848558,AMZN,2000-06-21,2.3031249046325684
848559,AMZN,2000-06-22,2.0999999046325684
848560,AMZN,2000-06-23,1.693750023841858
848561,AMZN,2000-06-26,1.696874976158142
848562,AMZN,2000-06-27,1.825000047683716
848563,AMZN,2000-06-28,1.893749952316284
848564,AMZN,2000-06-29,1.856250047683716
848565,AMZN,2000-06-30,1.815624952316284
848566,AMZN,2000-07-03,1.850000023841858
848567,AMZN,2000-07-05,1.825000047683716
848568,AMZN,2000-07-06,1.803125023841858
848569,AMZN,2000-07-07,1.806249976158142
848570,AMZN,2000-07-10,1.7531249523162842
848571,AMZN,2000-07-11,1.65625
848572,AMZN,2000-07-12,1.7531249523162842
848573,AMZN,2000-07-13,1.75
848574,AMZN,2000-07-14,2.1312499046325684
848575,AMZN,2000-07-17,2.056250095367432
848576,AMZN,2000-07-18,2.087500095367432
848577,AMZN,2000-07-19,2.043750047683716
848578,AMZN,2000-07-20,2.015625
848579,AMZN,2000-07-21,2.056250095367432
848580,AMZN,2000-07-24,1.9375
848581,AMZN,2000-07-25,1.881250023841858
848582,AMZN,2000-07-26,1.803125023841858
848583,AMZN,2000-07-27,1.568750023841858
848584,AMZN,2000-07-28,1.5
848585,AMZN,2000-07-31,1.506250023841858
848586,AMZN,2000-08-01,1.5125000476837158
848587,AMZN,2000-08-02,1.540624976158142
848588,AMZN,2000-08-03,1.5750000476837158
848589,AMZN,2000-08-04,1.625
848590,AMZN,2000-08-07,1.6906249523162842
848591,AMZN,2000-08-08,1.646875023841858
848592,AMZN,2000-08-09,1.5437500476837158
848593,AMZN,2000-08-10,1.521875023841858
848594,AMZN,2000-08-11,1.6843750476837158
848595,AMZN,2000-08-14,1.743749976158142
848596,AMZN,2000-08-15,1.878124952316284
848597,AMZN,2000-08-16,1.931249976158142
848598,AMZN,2000-08-17,1.912500023841858
848599,AMZN,2000-08-18,1.950000047683716
848600,AMZN,2000-08-21,1.875
848601,AMZN,2000-08-22,1.825000047683716
848602,AMZN,2000-08-23,1.940624952316284
848603,AMZN,2000-08-24,1.96875
848604,AMZN,2000-08-25,1.996875047683716
848605,AMZN,2000-08-28,1.956249952316284
848606,AMZN,2000-08-29,1.981250047683716
848607,AMZN,2000-08-30,2.1468749046325684
848608,AMZN,2000-08-31,2.075000047683716
848609,AMZN,2000-09-01,2.075000047683716
848610,AMZN,2000-09-05,2.284374952316284
848611,AMZN,2000-09-06,2.293750047683716
848612,AMZN,2000-09-07,2.174999952316284
848613,AMZN,2000-09-08,2.1468749046325684
848614,AMZN,2000-09-11,2.118750095367432
848615,AMZN,2000-09-12,2.134375095367432
848616,AMZN,2000-09-13,2.121875047683716
848617,AMZN,2000-09-14,2.243750095367432
848618,AMZN,2000-09-15,2.181250095367432
848619,AMZN,2000-09-18,2.140625
848620,AMZN,2000-09-19,2.0374999046325684
848621,AMZN,2000-09-20,1.875
848622,AMZN,2000-09-21,2.003124952316284
848623,AMZN,2000-09-22,2.071875095367432
848624,AMZN,2000-09-25,2.018749952316284
848625,AMZN,2000-09-26,1.987499952316284
848626,AMZN,2000-09-27,1.893749952316284
848627,AMZN,2000-09-28,2.0
848628,AMZN,2000-09-29,1.921875
848629,AMZN,2000-10-02,1.7937500476837158
848630,AMZN,2000-10-03,1.7531249523162842
848631,AMZN,2000-10-04,1.7999999523162842
848632,AMZN,2000-10-05,1.678125023841858
848633,AMZN,2000-10-06,1.578125
848634,AMZN,2000-10-09,1.5031249523162842
848635,AMZN,2000-10-10,1.521875023841858
848636,AMZN,2000-10-11,1.390625
848637,AMZN,2000-10-12,1.256250023841858
848638,AMZN,2000-10-13,1.421875
848639,AMZN,2000-10-16,1.2156250476837158
848640,AMZN,2000-10-17,1.0968749523162842
848641,AMZN,2000-10-18,1.256250023841858
848642,AMZN,2000-10-19,1.3875000476837158
848643,AMZN,2000-10-20,1.540624976158142
848644,AMZN,2000-10-23,1.5
848645,AMZN,2000-10-24,1.478124976158142
848646,AMZN,2000-10-25,1.59375
848647,AMZN,2000-10-26,1.84375
848648,AMZN,2000-10-27,1.78125
848649,AMZN,2000-10-30,1.6437499523162842
848650,AMZN,2000-10-31,1.831249952316284
848651,AMZN,2000-11-01,1.868749976158142
848652,AMZN,2000-11-02,1.987499952316284
848653,AMZN,2000-11-03,1.878124952316284
848654,AMZN,2000-11-06,1.828125
848655,AMZN,2000-11-07,1.846874952316284
848656,AMZN,2000-11-08,1.693750023841858
848657,AMZN,2000-11-09,1.5625
848658,AMZN,2000-11-10,1.5031249523162842
848659,AMZN,2000-11-13,1.390625
848660,AMZN,2000-11-14,1.446874976158142
848661,AMZN,2000-11-15,1.475000023841858
848662,AMZN,2000-11-16,1.390625
848663,AMZN,2000-11-17,1.3718750476837158
848664,AMZN,2000-11-20,1.290624976158142
848665,AMZN,2000-11-21,1.212499976158142
848666,AMZN,2000-11-22,1.259374976158142
848667,AMZN,2000-11-24,1.446874976158142
848668,AMZN,2000-11-27,1.399999976158142
848669,AMZN,2000-11-28,1.2515629529953003
848670,AMZN,2000-11-29,1.3468749523162842
848671,AMZN,2000-11-30,1.234375
848672,AMZN,2000-12-01,1.2312500476837158
848673,AMZN,2000-12-04,1.328125
848674,AMZN,2000-12-05,1.2687499523162842
848675,AMZN,2000-12-06,1.181249976158142
848676,AMZN,2000-12-07,1.068750023841858
848677,AMZN,2000-12-08,1.171875
848678,AMZN,2000-12-11,1.265625
848679,AMZN,2000-12-12,1.2937500476837158
848680,AMZN,2000-12-13,1.1875
848681,AMZN,2000-12-14,1.134374976158142
848682,AMZN,2000-12-15,1.1437499523162842
848683,AMZN,2000-12-18,0.993749976158142
848684,AMZN,2000-12-19,0.912500023841858
848685,AMZN,2000-12-20,0.8343750238418579
848686,AMZN,2000-12-21,0.7593749761581421
848687,AMZN,2000-12-22,0.778124988079071
848688,AMZN,2000-12-26,0.846875011920929
848689,AMZN,2000-12-27,0.84375
848690,AMZN,2000-12-28,0.8687499761581421
848691,AMZN,2000-12-29,0.778124988079071
848692,AMZN,2001-01-02,0.6937500238418579
848693,AMZN,2001-01-03,0.878125011920929
848694,AMZN,2001-01-04,0.7749999761581421
848695,AMZN,2001-01-05,0.7281249761581421
848696,AMZN,2001-01-08,0.746874988079071
848697,AMZN,2001-01-09,0.8187500238418579
848698,AMZN,2001-01-10,0.824999988079071
848699,AMZN,2001-01-11,0.8500000238418579
848700,AMZN,2001-01-12,0.8843749761581421
848701,AMZN,2001-01-16,0.903124988079071
848702,AMZN,2001-01-17,0.918749988079071
848703,AMZN,2001-01-18,0.975000023841858
848704,AMZN,2001-01-19,0.996874988079071
848705,AMZN,2001-01-22,0.925000011920929
848706,AMZN,2001-01-23,0.947655975818634
848707,AMZN,2001-01-24,1.09375
848708,AMZN,2001-01-25,0.949999988079071
848709,AMZN,2001-01-26,0.975000023841858
848710,AMZN,2001-01-29,1.006250023841858
848711,AMZN,2001-01-30,0.946874976158142
848712,AMZN,2001-01-31,0.8656250238418579
848713,AMZN,2001-02-01,0.8125
848714,AMZN,2001-02-02,0.71875
848715,AMZN,2001-02-05,0.721875011920929
848716,AMZN,2001-02-06,0.7906249761581421
848717,AMZN,2001-02-07,0.75
848718,AMZN,2001-02-08,0.71875
848719,AMZN,2001-02-09,0.668749988079071
848720,AMZN,2001-02-12,0.7250000238418579
848721,AMZN,2001-02-13,0.6875
848722,AMZN,2001-02-14,0.721875011920929
848723,AMZN,2001-02-15,0.7250000238418579
848724,AMZN,2001-02-16,0.684374988079071
848725,AMZN,2001-02-20,0.625
848726,AMZN,2001-02-21,0.596875011920929
848727,AMZN,2001-02-22,0.596875011920929
848728,AMZN,2001-02-23,0.590624988079071
848729,AMZN,2001-02-26,0.596875011920929
848730,AMZN,2001-02-27,0.5874999761581421
848731,AMZN,2001-02-28,0.5093749761581421
848732,AMZN,2001-03-01,0.5218750238418579
848733,AMZN,2001-03-02,0.5
848734,AMZN,2001-03-05,0.6312500238418579
848735,AMZN,2001-03-06,0.59375
848736,AMZN,2001-03-07,0.612500011920929
848737,AMZN,2001-03-08,0.5843750238418579
848738,AMZN,2001-03-09,0.612500011920929
848739,AMZN,2001-03-12,0.53125
848740,AMZN,2001-03-13,0.550000011920929
848741,AMZN,2001-03-14,0.53125
848742,AMZN,2001-03-15,0.543749988079071
848743,AMZN,2001-03-16,0.550000011920929
848744,AMZN,2001-03-19,0.5249999761581421
848745,AMZN,2001-03-20,0.512499988079071
848746,AMZN,2001-03-21,0.5
848747,AMZN,2001-03-22,0.5093749761581421
848748,AMZN,2001-03-23,0.5093749761581421
848749,AMZN,2001-03-26,0.546999990940094
848750,AMZN,2001-03-27,0.5820000171661377
848751,AMZN,2001-03-28,0.5400000214576721
848752,AMZN,2001-03-29,0.5
848753,AMZN,2001-03-30,0.5115000009536743
848754,AMZN,2001-04-02,0.4550000131130218
848755,AMZN,2001-04-03,0.4314999878406524
848756,AMZN,2001-04-04,0.4199999868869781
848757,AMZN,2001-04-05,0.4560000002384186
848758,AMZN,2001-04-06,0.418500006198883
848759,AMZN,2001-04-09,0.5590000152587891
848760,AMZN,2001-04-10,0.6004999876022339
848761,AMZN,2001-04-11,0.6660000085830688
848762,AMZN,2001-04-12,0.7335000038146973
848763,AMZN,2001-04-16,0.7014999985694885
848764,AMZN,2001-04-17,0.7369999885559082
848765,AMZN,2001-04-18,0.8270000219345093
848766,AMZN,2001-04-19,0.7994999885559082
848767,AMZN,2001-04-20,0.7889999747276306
848768,AMZN,2001-04-23,0.8100000023841858
848769,AMZN,2001-04-24,0.7839999794960022
848770,AMZN,2001-04-25,0.8044999837875366
848771,AMZN,2001-04-26,0.7714999914169312
848772,AMZN,2001-04-27,0.7634999752044678
848773,AMZN,2001-04-30,0.7889999747276306
848774,AMZN,2001-05-01,0.8445000052452087
848775,AMZN,2001-05-02,0.8554999828338623
848776,AMZN,2001-05-03,0.8374999761581421
848777,AMZN,2001-05-04,0.878000020980835
848778,AMZN,2001-05-07,0.8460000157356262
848779,AMZN,2001-05-08,0.8090000152587891
848780,AMZN,2001-05-09,0.7505000233650208
848781,AMZN,2001-05-10,0.7310000061988831
848782,AMZN,2001-05-11,0.734000027179718
848783,AMZN,2001-05-14,0.6664999723434448
848784,AMZN,2001-05-15,0.6769999861717224
848785,AMZN,2001-05-16,0.7064999938011169
848786,AMZN,2001-05-17,0.7390000224113464
848787,AMZN,2001-05-18,0.7360000014305115
848788,AMZN,2001-05-21,0.8190000057220459
848789,AMZN,2001-05-22,0.8125
848790,AMZN,2001-05-23,0.7799999713897705
848791,AMZN,2001-05-24,0.8374999761581421
848792,AMZN,2001-05-25,0.8544999957084656
848793,AMZN,2001-05-29,0.8610000014305115
848794,AMZN,2001-05-30,0.7829999923706055
848795,AMZN,2001-05-31,0.8345000147819519
848796,AMZN,2001-06-01,0.8475000262260437
848797,AMZN,2001-06-04,0.8454999923706055
848798,AMZN,2001-06-05,0.8220000267028809
848799,AMZN,2001-06-06,0.7994999885559082
848800,AMZN,2001-06-07,0.8065000176429749
848801,AMZN,2001-06-08,0.7850000262260437
848802,AMZN,2001-06-11,0.7429999709129333
848803,AMZN,2001-06-12,0.7319999933242798
848804,AMZN,2001-06-13,0.7059999704360962
848805,AMZN,2001-06-14,0.6644999980926514
848806,AMZN,2001-06-15,0.6244999766349792
848807,AMZN,2001-06-18,0.5914999842643738
848808,AMZN,2001-06-19,0.5680000185966492
848809,AMZN,2001-06-20,0.6265000104904175
848810,AMZN,2001-06-21,0.6539999842643738
848811,AMZN,2001-06-22,0.6200000047683716
848812,AMZN,2001-06-25,0.640500009059906
848813,AMZN,2001-06-26,0.6625000238418579
848814,AMZN,2001-06-27,0.7020000219345093
848815,AMZN,2001-06-28,0.7179999947547913
848816,AMZN,2001-06-29,0.7074999809265137
848817,AMZN,2001-07-02,0.7264999747276306
848818,AMZN,2001-07-03,0.7064999938011169
848819,AMZN,2001-07-05,0.7634999752044678
848820,AMZN,2001-07-06,0.7634999752044678
848821,AMZN,2001-07-09,0.7904999852180481
848822,AMZN,2001-07-10,0.7804999947547913
848823,AMZN,2001-07-11,0.7670000195503235
848824,AMZN,2001-07-12,0.8245000243186951
848825,AMZN,2001-07-13,0.8489999771118164
848826,AMZN,2001-07-16,0.8004999756813049
848827,AMZN,2001-07-17,0.8174999952316284
848828,AMZN,2001-07-18,0.7979999780654907
848829,AMZN,2001-07-19,0.8245000243186951
848830,AMZN,2001-07-20,0.8489999771118164
848831,AMZN,2001-07-23,0.8015000224113464
848832,AMZN,2001-07-24,0.6029999852180481
848833,AMZN,2001-07-25,0.5755000114440918
848834,AMZN,2001-07-26,0.6165000200271606
848835,AMZN,2001-07-27,0.612500011920929
848836,AMZN,2001-07-30,0.6274999976158142
848837,AMZN,2001-07-31,0.6244999766349792
848838,AMZN,2001-08-01,0.625
848839,AMZN,2001-08-02,0.609499990940094
848840,AMZN,2001-08-03,0.6075000166893005
848841,AMZN,2001-08-06,0.5950000286102295
848842,AMZN,2001-08-07,0.5799999833106995
848843,AMZN,2001-08-08,0.5554999709129333
848844,AMZN,2001-08-09,0.5230000019073486
848845,AMZN,2001-08-10,0.4975000023841858
848846,AMZN,2001-08-13,0.5059999823570251
848847,AMZN,2001-08-14,0.5264999866485596
848848,AMZN,2001-08-15,0.5040000081062317
848849,AMZN,2001-08-16,0.4905000030994415
848850,AMZN,2001-08-17,0.4995000064373016
848851,AMZN,2001-08-20,0.5199999809265137
848852,AMZN,2001-08-21,0.4945000112056732
848853,AMZN,2001-08-22,0.5099999904632568
848854,AMZN,2001-08-23,0.4814999997615814
848855,AMZN,2001-08-24,0.5115000009536743
848856,AMZN,2001-08-27,0.5065000057220459
848857,AMZN,2001-08-28,0.4984999895095825
848858,AMZN,2001-08-29,0.4595000147819519
848859,AMZN,2001-08-30,0.4345000088214874
848860,AMZN,2001-08-31,0.4469999969005584
848861,AMZN,2001-09-04,0.429500013589859
848862,AMZN,2001-09-05,0.3824999928474426
848863,AMZN,2001-09-06,0.4074999988079071
848864,AMZN,2001-09-07,0.4255000054836273
848865,AMZN,2001-09-10,0.4314999878406524
848866,AMZN,2001-09-17,0.3745000064373016
848867,AMZN,2001-09-18,0.3644999861717224
848868,AMZN,2001-09-19,0.3655000030994415
848869,AMZN,2001-09-20,0.3740000128746032
848870,AMZN,2001-09-21,0.3740000128746032
848871,AMZN,2001-09-24,0.3729999959468841
848872,AMZN,2001-09-25,0.3544999957084656
848873,AMZN,2001-09-26,0.3174999952316284
848874,AMZN,2001-09-27,0.3100000023841858
848875,AMZN,2001-09-28,0.2985000014305115
848876,AMZN,2001-10-01,0.3005000054836273
848877,AMZN,2001-10-02,0.3039999902248382
848878,AMZN,2001-10-03,0.3379999995231628
848879,AMZN,2001-10-04,0.3519999980926513
848880,AMZN,2001-10-05,0.3600000143051147
848881,AMZN,2001-10-08,0.356000006198883
848882,AMZN,2001-10-09,0.3454999923706054
848883,AMZN,2001-10-10,0.3630000054836273
848884,AMZN,2001-10-11,0.3925000131130218
848885,AMZN,2001-10-12,0.4034999907016754
848886,AMZN,2001-10-15,0.4440000057220459
848887,AMZN,2001-10-16,0.4779999852180481
848888,AMZN,2001-10-17,0.4460000097751617
848889,AMZN,2001-10-18,0.4235000014305115
848890,AMZN,2001-10-19,0.4004999995231628
848891,AMZN,2001-10-22,0.4384999871253967
848892,AMZN,2001-10-23,0.4774999916553497
848893,AMZN,2001-10-24,0.3819999992847442
848894,AMZN,2001-10-25,0.3885000050067901
848895,AMZN,2001-10-26,0.3779999911785126
848896,AMZN,2001-10-29,0.3524999916553497
848897,AMZN,2001-10-30,0.3210000097751617
848898,AMZN,2001-10-31,0.3490000069141388
848899,AMZN,2001-11-01,0.3474999964237213
848900,AMZN,2001-11-02,0.3355000019073486
848901,AMZN,2001-11-05,0.3495000004768371
848902,AMZN,2001-11-06,0.3524999916553497
848903,AMZN,2001-11-07,0.3714999854564667
848904,AMZN,2001-11-08,0.3485000133514404
848905,AMZN,2001-11-09,0.356000006198883
848906,AMZN,2001-11-12,0.3524999916553497
848907,AMZN,2001-11-13,0.3644999861717224
848908,AMZN,2001-11-14,0.4745000004768371
848909,AMZN,2001-11-15,0.4524999856948852
848910,AMZN,2001-11-16,0.4474999904632568
848911,AMZN,2001-11-19,0.4595000147819519
848912,AMZN,2001-11-20,0.4300000071525574
848913,AMZN,2001-11-21,0.4399999976158142
848914,AMZN,2001-11-23,0.4539999961853027
848915,AMZN,2001-11-26,0.6104999780654907
848916,AMZN,2001-11-27,0.5740000009536743
848917,AMZN,2001-11-28,0.5795000195503235
848918,AMZN,2001-11-29,0.5575000047683716
848919,AMZN,2001-11-30,0.5659999847412109
848920,AMZN,2001-12-03,0.5245000123977661
848921,AMZN,2001-12-04,0.5964999794960022
848922,AMZN,2001-12-05,0.5879999995231628
848923,AMZN,2001-12-06,0.6050000190734863
848924,AMZN,2001-12-07,0.5855000019073486
848925,AMZN,2001-12-10,0.5824999809265137
848926,AMZN,2001-12-11,0.6119999885559082
848927,AMZN,2001-12-12,0.5954999923706055
848928,AMZN,2001-12-13,0.5444999933242798
848929,AMZN,2001-12-14,0.550000011920929
848930,AMZN,2001-12-17,0.5404999852180481
848931,AMZN,2001-12-18,0.5429999828338623
848932,AMZN,2001-12-19,0.5354999899864197
848933,AMZN,2001-12-20,0.5074999928474426
848934,AMZN,2001-12-21,0.5
848935,AMZN,2001-12-24,0.4914999902248382
848936,AMZN,2001-12-26,0.5550000071525574
848937,AMZN,2001-12-27,0.5299999713897705
848938,AMZN,2001-12-28,0.5450000166893005
848939,AMZN,2001-12-31,0.5410000085830688
848940,AMZN,2002-01-02,0.5479999780654907
848941,AMZN,2002-01-03,0.5950000286102295
848942,AMZN,2002-01-04,0.612500011920929
848943,AMZN,2002-01-07,0.6169999837875366
848944,AMZN,2002-01-08,0.5924999713897705
848945,AMZN,2002-01-09,0.5764999985694885
848946,AMZN,2002-01-10,0.5519999861717224
848947,AMZN,2002-01-11,0.5515000224113464
848948,AMZN,2002-01-14,0.5055000185966492
848949,AMZN,2002-01-15,0.5145000219345093
848950,AMZN,2002-01-16,0.4564999938011169
848951,AMZN,2002-01-17,0.4869999885559082
848952,AMZN,2002-01-18,0.5080000162124634
848953,AMZN,2002-01-22,0.6299999952316284
848954,AMZN,2002-01-23,0.6234999895095825
848955,AMZN,2002-01-24,0.7005000114440918
848956,AMZN,2002-01-25,0.722000002861023
848957,AMZN,2002-01-28,0.7749999761581421
848958,AMZN,2002-01-29,0.7110000252723694
848959,AMZN,2002-01-30,0.6949999928474426
848960,AMZN,2002-01-31,0.7095000147819519
848961,AMZN,2002-02-01,0.6865000128746033
848962,AMZN,2002-02-04,0.6265000104904175
848963,AMZN,2002-02-05,0.574999988079071
848964,AMZN,2002-02-06,0.5630000233650208
848965,AMZN,2002-02-07,0.5619999766349792
848966,AMZN,2002-02-08,0.6259999871253967
848967,AMZN,2002-02-11,0.6650000214576721
848968,AMZN,2002-02-12,0.6449999809265137
848969,AMZN,2002-02-13,0.6644999980926514
848970,AMZN,2002-02-14,0.6940000057220459
848971,AMZN,2002-02-15,0.6704999804496765
848972,AMZN,2002-02-19,0.6504999995231628
848973,AMZN,2002-02-20,0.6480000019073486
848974,AMZN,2002-02-21,0.6629999876022339
848975,AMZN,2002-02-22,0.6535000205039978
848976,AMZN,2002-02-25,0.6865000128746033
848977,AMZN,2002-02-26,0.7200000286102295
848978,AMZN,2002-02-27,0.7135000228881836
848979,AMZN,2002-02-28,0.7049999833106995
848980,AMZN,2002-03-01,0.7695000171661377
848981,AMZN,2002-03-04,0.8240000009536743
848982,AMZN,2002-03-05,0.7985000014305115
848983,AMZN,2002-03-06,0.8165000081062317
848984,AMZN,2002-03-07,0.781000018119812
848985,AMZN,2002-03-08,0.8174999952316284
848986,AMZN,2002-03-11,0.8355000019073486
848987,AMZN,2002-03-12,0.815500020980835
848988,AMZN,2002-03-13,0.7870000004768372
848989,AMZN,2002-03-14,0.7239999771118164
848990,AMZN,2002-03-15,0.7014999985694885
848991,AMZN,2002-03-18,0.7505000233650208
848992,AMZN,2002-03-19,0.7329999804496765
848993,AMZN,2002-03-20,0.7250000238418579
848994,AMZN,2002-03-21,0.7584999799728394
848995,AMZN,2002-03-22,0.7764999866485596
848996,AMZN,2002-03-25,0.7369999885559082
848997,AMZN,2002-03-26,0.7415000200271606
848998,AMZN,2002-03-27,0.7124999761581421
848999,AMZN,2002-03-28,0.7149999737739563
849000,AMZN,2002-04-01,0.7400000095367432
849001,AMZN,2002-04-02,0.7124999761581421
849002,AMZN,2002-04-03,0.6834999918937683
849003,AMZN,2002-04-04,0.6769999861717224
849004,AMZN,2002-04-05,0.675000011920929
849005,AMZN,2002-04-08,0.6974999904632568
849006,AMZN,2002-04-09,0.6800000071525574
849007,AMZN,2002-04-10,0.6740000247955322
849008,AMZN,2002-04-11,0.6370000243186951
849009,AMZN,2002-04-12,0.6654999852180481
849010,AMZN,2002-04-15,0.6945000290870667
849011,AMZN,2002-04-16,0.7005000114440918
849012,AMZN,2002-04-17,0.7409999966621399
849013,AMZN,2002-04-18,0.7129999995231628
849014,AMZN,2002-04-19,0.7264999747276306
849015,AMZN,2002-04-22,0.715499997138977
849016,AMZN,2002-04-23,0.703000009059906
849017,AMZN,2002-04-24,0.8395000100135803
849018,AMZN,2002-04-25,0.8410000205039978
849019,AMZN,2002-04-26,0.8454999923706055
849020,AMZN,2002-04-29,0.8090000152587891
849021,AMZN,2002-04-30,0.8345000147819519
849022,AMZN,2002-05-01,0.8245000243186951
849023,AMZN,2002-05-02,0.8159999847412109
849024,AMZN,2002-05-03,0.8025000095367432
849025,AMZN,2002-05-06,0.8059999942779541
849026,AMZN,2002-05-07,0.8054999709129333
849027,AMZN,2002-05-08,0.8659999966621399
849028,AMZN,2002-05-09,0.8865000009536743
849029,AMZN,2002-05-10,0.847000002861023
849030,AMZN,2002-05-13,0.8659999966621399
849031,AMZN,2002-05-14,0.940500020980835
849032,AMZN,2002-05-15,0.996999979019165
849033,AMZN,2002-05-16,0.9804999828338624
849034,AMZN,2002-05-17,0.9580000042915344
849035,AMZN,2002-05-20,0.9695000052452089
849036,AMZN,2002-05-21,0.9380000233650208
849037,AMZN,2002-05-22,0.9375
849038,AMZN,2002-05-23,0.9725000262260436
849039,AMZN,2002-05-24,0.9735000133514404
849040,AMZN,2002-05-28,0.953000009059906
849041,AMZN,2002-05-29,0.9455000162124634
849042,AMZN,2002-05-30,0.9185000061988832
849043,AMZN,2002-05-31,0.9114999771118164
849044,AMZN,2002-06-03,0.8980000019073486
849045,AMZN,2002-06-04,0.8985000252723694
849046,AMZN,2002-06-05,0.8995000123977661
849047,AMZN,2002-06-06,0.9085000157356262
849048,AMZN,2002-06-07,0.9290000200271606
849049,AMZN,2002-06-10,0.8650000095367432
849050,AMZN,2002-06-11,0.8569999933242798
849051,AMZN,2002-06-12,0.8539999723434448
849052,AMZN,2002-06-13,0.8715000152587891
849053,AMZN,2002-06-14,0.8410000205039978
849054,AMZN,2002-06-17,0.9204999804496764
849055,AMZN,2002-06-18,0.9390000104904176
849056,AMZN,2002-06-19,0.915000021457672
849057,AMZN,2002-06-20,0.8774999976158142
849058,AMZN,2002-06-21,0.8765000104904175
849059,AMZN,2002-06-24,0.8755000233650208
849060,AMZN,2002-06-25,0.7670000195503235
849061,AMZN,2002-06-26,0.7925000190734863
849062,AMZN,2002-06-27,0.7929999828338623
849063,AMZN,2002-06-28,0.8125
849064,AMZN,2002-07-01,0.6775000095367432
849065,AMZN,2002-07-02,0.6660000085830688
849066,AMZN,2002-07-03,0.7124999761581421
849067,AMZN,2002-07-05,0.7605000138282776
849068,AMZN,2002-07-08,0.746999979019165
849069,AMZN,2002-07-09,0.7799999713897705
849070,AMZN,2002-07-10,0.7480000257492065
849071,AMZN,2002-07-11,0.7774999737739563
849072,AMZN,2002-07-12,0.7714999914169312
849073,AMZN,2002-07-15,0.796999990940094
849074,AMZN,2002-07-16,0.8144999742507935
849075,AMZN,2002-07-17,0.8080000281333923
849076,AMZN,2002-07-18,0.7774999737739563
849077,AMZN,2002-07-19,0.7645000219345093
849078,AMZN,2002-07-22,0.7749999761581421
849079,AMZN,2002-07-23,0.7275000214576721
849080,AMZN,2002-07-24,0.7049999833106995
849081,AMZN,2002-07-25,0.6244999766349792
849082,AMZN,2002-07-26,0.6464999914169312
849083,AMZN,2002-07-29,0.7164999842643738
849084,AMZN,2002-07-30,0.7384999990463257
849085,AMZN,2002-07-31,0.7225000262260437
849086,AMZN,2002-08-01,0.7080000042915344
849087,AMZN,2002-08-02,0.6919999718666077
849088,AMZN,2002-08-05,0.6434999704360962
849089,AMZN,2002-08-06,0.6869999766349792
849090,AMZN,2002-08-07,0.6800000071525574
849091,AMZN,2002-08-08,0.6949999928474426
849092,AMZN,2002-08-09,0.7129999995231628
849093,AMZN,2002-08-12,0.7229999899864197
849094,AMZN,2002-08-13,0.6965000033378601
849095,AMZN,2002-08-14,0.6955000162124634
849096,AMZN,2002-08-15,0.7310000061988831
849097,AMZN,2002-08-16,0.7450000047683716
849098,AMZN,2002-08-19,0.7749999761581421
849099,AMZN,2002-08-20,0.7990000247955322
849100,AMZN,2002-08-21,0.7689999938011169
849101,AMZN,2002-08-22,0.7864999771118164
849102,AMZN,2002-08-23,0.7584999799728394
849103,AMZN,2002-08-26,0.7465000152587891
849104,AMZN,2002-08-27,0.7260000109672546
849105,AMZN,2002-08-28,0.7285000085830688
849106,AMZN,2002-08-29,0.7570000290870667
849107,AMZN,2002-08-30,0.746999979019165
849108,AMZN,2002-09-03,0.7300000190734863
849109,AMZN,2002-09-04,0.7415000200271606
849110,AMZN,2002-09-05,0.7124999761581421
849111,AMZN,2002-09-06,0.765500009059906
849112,AMZN,2002-09-09,0.8255000114440918
849113,AMZN,2002-09-10,0.8565000295639038
849114,AMZN,2002-09-11,0.8554999828338623
849115,AMZN,2002-09-12,0.8374999761581421
849116,AMZN,2002-09-13,0.8305000066757202
849117,AMZN,2002-09-16,0.8355000019073486
849118,AMZN,2002-09-17,0.8675000071525574
849119,AMZN,2002-09-18,0.8865000009536743
849120,AMZN,2002-09-19,0.8604999780654907
849121,AMZN,2002-09-20,0.7929999828338623
849122,AMZN,2002-09-23,0.8025000095367432
849123,AMZN,2002-09-24,0.796500027179718
849124,AMZN,2002-09-25,0.7864999771118164
849125,AMZN,2002-09-26,0.8575000166893005
849126,AMZN,2002-09-27,0.8504999876022339
849127,AMZN,2002-09-30,0.796500027179718
849128,AMZN,2002-10-01,0.8475000262260437
849129,AMZN,2002-10-02,0.8504999876022339
849130,AMZN,2002-10-03,0.8374999761581421
849131,AMZN,2002-10-04,0.8274999856948853
849132,AMZN,2002-10-07,0.8320000171661377
849133,AMZN,2002-10-08,0.847000002861023
849134,AMZN,2002-10-09,0.8429999947547913
849135,AMZN,2002-10-10,0.8980000019073486
849136,AMZN,2002-10-11,0.9229999780654908
849137,AMZN,2002-10-14,0.959999978542328
849138,AMZN,2002-10-15,0.9470000267028807
849139,AMZN,2002-10-16,0.9745000004768372
849140,AMZN,2002-10-17,0.9369999766349792
849141,AMZN,2002-10-18,0.9520000219345092
849142,AMZN,2002-10-21,0.9629999995231628
849143,AMZN,2002-10-22,0.968999981880188
849144,AMZN,2002-10-23,0.987500011920929
849145,AMZN,2002-10-24,0.9929999709129332
849146,AMZN,2002-10-25,0.9649999737739564
849147,AMZN,2002-10-28,0.9294999837875366
849148,AMZN,2002-10-29,0.92849999666214
849149,AMZN,2002-10-30,0.9539999961853028
849150,AMZN,2002-10-31,0.9679999947547911
849151,AMZN,2002-11-01,0.9900000095367432
849152,AMZN,2002-11-04,0.9390000104904176
849153,AMZN,2002-11-05,0.9359999895095824
849154,AMZN,2002-11-06,0.9670000076293944
849155,AMZN,2002-11-07,0.9559999704360962
849156,AMZN,2002-11-08,0.975499987602234
849157,AMZN,2002-11-11,0.949999988079071
849158,AMZN,2002-11-12,0.99099999666214
849159,AMZN,2002-11-13,1.0204999446868896
849160,AMZN,2002-11-14,1.0605000257492063
849161,AMZN,2002-11-15,1.1104999780654907
849162,AMZN,2002-11-18,1.121000051498413
849163,AMZN,2002-11-19,1.0644999742507937
849164,AMZN,2002-11-20,1.1449999809265137
849165,AMZN,2002-11-21,1.1699999570846558
849166,AMZN,2002-11-22,1.1994999647140503
849167,AMZN,2002-11-25,1.212499976158142
849168,AMZN,2002-11-26,1.1699999570846558
849169,AMZN,2002-11-27,1.2039999961853027
849170,AMZN,2002-11-29,1.1675000190734863
849171,AMZN,2002-12-02,1.2055000066757202
849172,AMZN,2002-12-03,1.187000036239624
849173,AMZN,2002-12-04,1.1694999933242798
849174,AMZN,2002-12-05,1.128999948501587
849175,AMZN,2002-12-06,1.1304999589920044
849176,AMZN,2002-12-09,1.0839999914169312
849177,AMZN,2002-12-10,1.093000054359436
849178,AMZN,2002-12-11,1.1065000295639038
849179,AMZN,2002-12-12,1.1150000095367432
849180,AMZN,2002-12-13,1.1089999675750732
849181,AMZN,2002-12-16,1.125499963760376
849182,AMZN,2002-12-17,1.1230000257492063
849183,AMZN,2002-12-18,1.1050000190734863
849184,AMZN,2002-12-19,1.0844999551773071
849185,AMZN,2002-12-20,1.096500039100647
849186,AMZN,2002-12-23,1.1119999885559082
849187,AMZN,2002-12-24,1.093999981880188
849188,AMZN,2002-12-26,1.0149999856948853
849189,AMZN,2002-12-27,0.9430000185966492
849190,AMZN,2002-12-30,0.962499976158142
849191,AMZN,2002-12-31,0.9445000290870668
849192,AMZN,2003-01-02,0.9785000085830688
849193,AMZN,2003-01-03,1.0260000228881836
849194,AMZN,2003-01-06,1.034999966621399
849195,AMZN,2003-01-07,1.0774999856948853
849196,AMZN,2003-01-08,1.0509999990463257
849197,AMZN,2003-01-09,1.0724999904632568
849198,AMZN,2003-01-10,1.065999984741211
849199,AMZN,2003-01-13,1.1019999980926514
849200,AMZN,2003-01-14,1.1369999647140503
849201,AMZN,2003-01-15,1.1134999990463257
849202,AMZN,2003-01-16,1.090000033378601
849203,AMZN,2003-01-17,1.0700000524520874
849204,AMZN,2003-01-21,1.0540000200271606
849205,AMZN,2003-01-22,1.058500051498413
849206,AMZN,2003-01-23,1.0894999504089355
849207,AMZN,2003-01-24,1.1054999828338623
849208,AMZN,2003-01-27,1.0889999866485596
849209,AMZN,2003-01-28,1.0809999704360962
849210,AMZN,2003-01-29,1.1039999723434448
849211,AMZN,2003-01-30,1.090999960899353
849212,AMZN,2003-01-31,1.0924999713897705
849213,AMZN,2003-02-03,1.1080000400543213
849214,AMZN,2003-02-04,1.1024999618530271
849215,AMZN,2003-02-05,1.1085000038146973
849216,AMZN,2003-02-06,1.1045000553131104
849217,AMZN,2003-02-07,1.0720000267028809
849218,AMZN,2003-02-10,1.0700000524520874
849219,AMZN,2003-02-11,1.0390000343322754
849220,AMZN,2003-02-12,1.05649995803833
849221,AMZN,2003-02-13,1.003000020980835
849222,AMZN,2003-02-14,1.003000020980835
849223,AMZN,2003-02-18,1.069499969482422
849224,AMZN,2003-02-19,1.059499979019165
849225,AMZN,2003-02-20,1.0679999589920044
849226,AMZN,2003-02-21,1.0889999866485596
849227,AMZN,2003-02-24,1.0889999866485596
849228,AMZN,2003-02-25,1.093999981880188
849229,AMZN,2003-02-26,1.0820000171661377
849230,AMZN,2003-02-27,1.0809999704360962
849231,AMZN,2003-02-28,1.100499987602234
849232,AMZN,2003-03-03,1.090499997138977
849233,AMZN,2003-03-04,1.1134999990463257
849234,AMZN,2003-03-05,1.121000051498413
849235,AMZN,2003-03-06,1.1345000267028809
849236,AMZN,2003-03-07,1.1484999656677246
849237,AMZN,2003-03-10,1.1440000534057615
849238,AMZN,2003-03-11,1.1390000581741333
849239,AMZN,2003-03-12,1.1679999828338623
849240,AMZN,2003-03-13,1.2209999561309814
849241,AMZN,2003-03-14,1.2354999780654907
849242,AMZN,2003-03-17,1.3274999856948853
849243,AMZN,2003-03-18,1.3389999866485596
849244,AMZN,2003-03-19,1.3270000219345093
849245,AMZN,2003-03-20,1.372499942779541
849246,AMZN,2003-03-21,1.3964999914169312
849247,AMZN,2003-03-24,1.3114999532699585
849248,AMZN,2003-03-25,1.3450000286102295
849249,AMZN,2003-03-26,1.3880000114440918
849250,AMZN,2003-03-27,1.3884999752044678
849251,AMZN,2003-03-28,1.3589999675750732
849252,AMZN,2003-03-31,1.3014999628067017
849253,AMZN,2003-04-01,1.2769999504089355
849254,AMZN,2003-04-02,1.319000005722046
849255,AMZN,2003-04-03,1.3324999809265137
849256,AMZN,2003-04-04,1.3109999895095823
849257,AMZN,2003-04-07,1.340999960899353
849258,AMZN,2003-04-08,1.3259999752044678
849259,AMZN,2003-04-09,1.253000020980835
849260,AMZN,2003-04-10,1.2834999561309814
849261,AMZN,2003-04-11,1.287500023841858
849262,AMZN,2003-04-14,1.252500057220459
849263,AMZN,2003-04-15,1.256500005722046
849264,AMZN,2003-04-16,1.218999981880188
849265,AMZN,2003-04-17,1.249500036239624
849266,AMZN,2003-04-21,1.2625000476837158
849267,AMZN,2003-04-22,1.2790000438690186
849268,AMZN,2003-04-23,1.2714999914169312
849269,AMZN,2003-04-24,1.25600004196167
849270,AMZN,2003-04-25,1.4485000371932983
849271,AMZN,2003-04-28,1.4555000066757202
849272,AMZN,2003-04-29,1.444499969482422
849273,AMZN,2003-04-30,1.434499979019165
849274,AMZN,2003-05-01,1.4329999685287476
849275,AMZN,2003-05-02,1.471500039100647
849276,AMZN,2003-05-05,1.4980000257492063
849277,AMZN,2003-05-06,1.5440000295639038
849278,AMZN,2003-05-07,1.534999966621399
849279,AMZN,2003-05-08,1.5225000381469729
849280,AMZN,2003-05-09,1.5479999780654907
849281,AMZN,2003-05-12,1.5850000381469729
849282,AMZN,2003-05-13,1.6475000381469729
849283,AMZN,2003-05-14,1.6299999952316284
849284,AMZN,2003-05-15,1.631500005722046
849285,AMZN,2003-05-16,1.652500033378601
849286,AMZN,2003-05-19,1.5779999494552612
849287,AMZN,2003-05-20,1.5740000009536743
849288,AMZN,2003-05-21,1.587499976158142
849289,AMZN,2003-05-22,1.649999976158142
849290,AMZN,2003-05-23,1.6360000371932983
849291,AMZN,2003-05-27,1.7424999475479126
849292,AMZN,2003-05-28,1.743000030517578
849293,AMZN,2003-05-29,1.777500033378601
849294,AMZN,2003-05-30,1.7944999933242798
849295,AMZN,2003-06-02,1.7699999809265137
849296,AMZN,2003-06-03,1.7615000009536743
849297,AMZN,2003-06-04,1.7695000171661377
849298,AMZN,2003-06-05,1.7760000228881836
849299,AMZN,2003-06-06,1.6675000190734863
849300,AMZN,2003-06-09,1.684000015258789
849301,AMZN,2003-06-10,1.7035000324249268
849302,AMZN,2003-06-11,1.7324999570846558
849303,AMZN,2003-06-12,1.7599999904632568
849304,AMZN,2003-06-13,1.7065000534057615
849305,AMZN,2003-06-16,1.7920000553131104
849306,AMZN,2003-06-17,1.7920000553131104
849307,AMZN,2003-06-18,1.7925000190734863
849308,AMZN,2003-06-19,1.774999976158142
849309,AMZN,2003-06-20,1.7519999742507937
849310,AMZN,2003-06-23,1.7790000438690186
849311,AMZN,2003-06-24,1.7699999809265137
849312,AMZN,2003-06-25,1.7695000171661377
849313,AMZN,2003-06-26,1.8359999656677248
849314,AMZN,2003-06-27,1.815000057220459
849315,AMZN,2003-06-30,1.815999984741211
849316,AMZN,2003-07-01,1.862499952316284
849317,AMZN,2003-07-02,1.892500042915344
849318,AMZN,2003-07-03,1.8960000276565552
849319,AMZN,2003-07-07,1.9524999856948853
849320,AMZN,2003-07-08,2.025500059127808
849321,AMZN,2003-07-09,2.025000095367432
849322,AMZN,2003-07-10,1.912500023841858
849323,AMZN,2003-07-11,1.8825000524520876
849324,AMZN,2003-07-14,1.963500022888184
849325,AMZN,2003-07-15,1.9214999675750728
849326,AMZN,2003-07-16,1.8839999437332156
849327,AMZN,2003-07-17,1.815999984741211
849328,AMZN,2003-07-18,1.7489999532699585
849329,AMZN,2003-07-21,1.7664999961853027
849330,AMZN,2003-07-22,1.743499994277954
849331,AMZN,2003-07-23,2.005500078201294
849332,AMZN,2003-07-24,2.065500020980835
849333,AMZN,2003-07-25,2.0799999237060547
849334,AMZN,2003-07-28,2.1040000915527344
849335,AMZN,2003-07-29,2.069499969482422
849336,AMZN,2003-07-30,2.032999992370605
849337,AMZN,2003-07-31,2.0820000171661377
849338,AMZN,2003-08-01,2.001499891281128
849339,AMZN,2003-08-04,1.982499957084656
849340,AMZN,2003-08-05,1.933500051498413
849341,AMZN,2003-08-06,1.9470000267028809
849342,AMZN,2003-08-07,1.950500011444092
849343,AMZN,2003-08-08,1.9574999809265137
849344,AMZN,2003-08-11,1.9464999437332156
849345,AMZN,2003-08-12,1.9924999475479128
849346,AMZN,2003-08-13,2.010499954223633
849347,AMZN,2003-08-14,2.015000104904175
849348,AMZN,2003-08-15,2.005000114440918
849349,AMZN,2003-08-18,2.151000022888184
849350,AMZN,2003-08-19,2.178499937057495
849351,AMZN,2003-08-20,2.187999963760376
849352,AMZN,2003-08-21,2.2850000858306885
849353,AMZN,2003-08-22,2.260999917984009
849354,AMZN,2003-08-25,2.2925000190734863
849355,AMZN,2003-08-26,2.296499967575073
849356,AMZN,2003-08-27,2.2939999103546143
849357,AMZN,2003-08-28,2.296999931335449
849358,AMZN,2003-08-29,2.315999984741211
849359,AMZN,2003-09-02,2.366499900817871
849360,AMZN,2003-09-03,2.309499979019165
849361,AMZN,2003-09-04,2.364500045776367
849362,AMZN,2003-09-05,2.325999975204468
849363,AMZN,2003-09-08,2.364000082015991
849364,AMZN,2003-09-09,2.3340001106262207
849365,AMZN,2003-09-10,2.311000108718872
849366,AMZN,2003-09-11,2.259500026702881
849367,AMZN,2003-09-12,2.2839999198913574
849368,AMZN,2003-09-15,2.275500059127808
849369,AMZN,2003-09-16,2.312000036239624
849370,AMZN,2003-09-17,2.308000087738037
849371,AMZN,2003-09-18,2.3945000171661377
849372,AMZN,2003-09-19,2.378999948501587
849373,AMZN,2003-09-22,2.373500108718872
849374,AMZN,2003-09-23,2.5220000743865967
849375,AMZN,2003-09-24,2.4804999828338623
849376,AMZN,2003-09-25,2.502500057220459
849377,AMZN,2003-09-26,2.427999973297119
849378,AMZN,2003-09-29,2.493000030517578
849379,AMZN,2003-09-30,2.421499967575073
849380,AMZN,2003-10-01,2.4560000896453857
849381,AMZN,2003-10-02,2.504499912261963
849382,AMZN,2003-10-03,2.6445000171661377
849383,AMZN,2003-10-06,2.7074999809265137
849384,AMZN,2003-10-07,2.745500087738037
849385,AMZN,2003-10-08,2.7850000858306885
849386,AMZN,2003-10-09,2.8929998874664307
849387,AMZN,2003-10-10,2.9030001163482666
849388,AMZN,2003-10-13,2.914999961853028
849389,AMZN,2003-10-14,2.995500087738037
849390,AMZN,2003-10-15,2.927500009536743
849391,AMZN,2003-10-16,2.995500087738037
849392,AMZN,2003-10-17,2.984499931335449
849393,AMZN,2003-10-20,2.9795000553131104
849394,AMZN,2003-10-21,2.9674999713897705
849395,AMZN,2003-10-22,2.701499938964844
849396,AMZN,2003-10-23,2.7160000801086426
849397,AMZN,2003-10-24,2.7255001068115234
849398,AMZN,2003-10-27,2.740999937057495
849399,AMZN,2003-10-28,2.8364999294281006
849400,AMZN,2003-10-29,2.8345000743865967
849401,AMZN,2003-10-30,2.7915000915527344
849402,AMZN,2003-10-31,2.7214999198913574
849403,AMZN,2003-11-03,2.836999893188477
849404,AMZN,2003-11-04,2.8429999351501465
849405,AMZN,2003-11-05,2.836999893188477
849406,AMZN,2003-11-06,2.749500036239624
849407,AMZN,2003-11-07,2.7155001163482666
849408,AMZN,2003-11-10,2.5989999771118164
849409,AMZN,2003-11-11,2.611500024795532
849410,AMZN,2003-11-12,2.7065000534057617
849411,AMZN,2003-11-13,2.740000009536743
849412,AMZN,2003-11-14,2.622499942779541
849413,AMZN,2003-11-17,2.5179998874664307
849414,AMZN,2003-11-18,2.424999952316284
849415,AMZN,2003-11-19,2.4765000343322754
849416,AMZN,2003-11-20,2.442500114440918
849417,AMZN,2003-11-21,2.428999900817871
849418,AMZN,2003-11-24,2.566499948501587
849419,AMZN,2003-11-25,2.623500108718872
849420,AMZN,2003-11-26,2.6480000019073486
849421,AMZN,2003-11-28,2.698499917984009
849422,AMZN,2003-12-01,2.7325000762939453
849423,AMZN,2003-12-02,2.696500062942505
849424,AMZN,2003-12-03,2.575500011444092
849425,AMZN,2003-12-04,2.5899999141693115
849426,AMZN,2003-12-05,2.578000068664551
849427,AMZN,2003-12-08,2.553999900817871
849428,AMZN,2003-12-09,2.4670000076293945
849429,AMZN,2003-12-10,2.4600000381469727
849430,AMZN,2003-12-11,2.539999961853028
849431,AMZN,2003-12-12,2.549499988555908
849432,AMZN,2003-12-15,2.5204999446868896
849433,AMZN,2003-12-16,2.4749999046325684
849434,AMZN,2003-12-17,2.378999948501587
849435,AMZN,2003-12-18,2.4375
849436,AMZN,2003-12-19,2.461999893188477
849437,AMZN,2003-12-22,2.494499921798706
849438,AMZN,2003-12-23,2.624000072479248
849439,AMZN,2003-12-24,2.6659998893737797
849440,AMZN,2003-12-26,2.673500061035156
849441,AMZN,2003-12-29,2.673500061035156
849442,AMZN,2003-12-30,2.6414999961853027
849443,AMZN,2003-12-31,2.63100004196167
849444,AMZN,2004-01-02,2.595000028610229
849445,AMZN,2004-01-05,2.6635000705718994
849446,AMZN,2004-01-06,2.65149998664856
849447,AMZN,2004-01-07,2.595000028610229
849448,AMZN,2004-01-08,2.51200008392334
849449,AMZN,2004-01-09,2.5794999599456787
849450,AMZN,2004-01-12,2.6475000381469727
849451,AMZN,2004-01-13,2.745500087738037
849452,AMZN,2004-01-14,2.789999961853028
849453,AMZN,2004-01-15,2.809000015258789
849454,AMZN,2004-01-16,2.7860000133514404
849455,AMZN,2004-01-20,2.8304998874664307
849456,AMZN,2004-01-21,2.809999942779541
849457,AMZN,2004-01-22,2.858999967575073
849458,AMZN,2004-01-23,2.8554999828338623
849459,AMZN,2004-01-26,2.8515000343322754
849460,AMZN,2004-01-27,2.7869999408721924
849461,AMZN,2004-01-28,2.5980000495910645
849462,AMZN,2004-01-29,2.4609999656677246
849463,AMZN,2004-01-30,2.5199999809265137
849464,AMZN,2004-02-02,2.4135000705718994
849465,AMZN,2004-02-03,2.246999979019165
849466,AMZN,2004-02-04,2.2695000171661377
849467,AMZN,2004-02-05,2.302000045776367
849468,AMZN,2004-02-06,2.317500114440918
849469,AMZN,2004-02-09,2.2929999828338623
849470,AMZN,2004-02-10,2.2795000076293945
849471,AMZN,2004-02-11,2.3570001125335693
849472,AMZN,2004-02-12,2.3529999256134038
849473,AMZN,2004-02-13,2.319000005722046
849474,AMZN,2004-02-17,2.27649998664856
849475,AMZN,2004-02-18,2.243499994277954
849476,AMZN,2004-02-19,2.2325000762939453
849477,AMZN,2004-02-20,2.258500099182129
849478,AMZN,2004-02-23,2.198499917984009
849479,AMZN,2004-02-24,2.115999937057495
849480,AMZN,2004-02-25,2.1470000743865967
849481,AMZN,2004-02-26,2.182499885559082
849482,AMZN,2004-02-27,2.150500059127808
849483,AMZN,2004-03-01,2.1484999656677246
849484,AMZN,2004-03-02,2.1005001068115234
849485,AMZN,2004-03-03,2.158499956130981
849486,AMZN,2004-03-04,2.219500064849853
849487,AMZN,2004-03-05,2.2044999599456787
849488,AMZN,2004-03-08,2.174999952316284
849489,AMZN,2004-03-09,2.135499954223633
849490,AMZN,2004-03-10,2.077500104904175
849491,AMZN,2004-03-11,2.063999891281128
849492,AMZN,2004-03-12,2.121999979019165
849493,AMZN,2004-03-15,2.053999900817871
849494,AMZN,2004-03-16,2.1064999103546143
849495,AMZN,2004-03-17,2.140000104904175
849496,AMZN,2004-03-18,2.150500059127808
849497,AMZN,2004-03-19,2.140000104904175
849498,AMZN,2004-03-22,2.0425000190734863
849499,AMZN,2004-03-23,2.0114998817443848
849500,AMZN,2004-03-24,1.981500029563904
849501,AMZN,2004-03-25,2.0994999408721924
849502,AMZN,2004-03-26,2.0850000381469727
849503,AMZN,2004-03-29,2.138000011444092
849504,AMZN,2004-03-30,2.190000057220459
849505,AMZN,2004-03-31,2.1640000343322754
849506,AMZN,2004-04-01,2.236999988555908
849507,AMZN,2004-04-02,2.304500102996826
849508,AMZN,2004-04-05,2.3480000495910645
849509,AMZN,2004-04-06,2.322000026702881
849510,AMZN,2004-04-07,2.2925000190734863
849511,AMZN,2004-04-08,2.4049999713897705
849512,AMZN,2004-04-12,2.3980000019073486
849513,AMZN,2004-04-13,2.3289999961853027
849514,AMZN,2004-04-14,2.3394999504089355
849515,AMZN,2004-04-15,2.3494999408721924
849516,AMZN,2004-04-16,2.275000095367432
849517,AMZN,2004-04-19,2.3554999828338623
849518,AMZN,2004-04-20,2.259999990463257
849519,AMZN,2004-04-21,2.2860000133514404
849520,AMZN,2004-04-22,2.443000078201294
849521,AMZN,2004-04-23,2.314500093460083
849522,AMZN,2004-04-26,2.362499952316284
849523,AMZN,2004-04-27,2.400000095367432
849524,AMZN,2004-04-28,2.3485000133514404
849525,AMZN,2004-04-29,2.309499979019165
849526,AMZN,2004-04-30,2.180000066757202
849527,AMZN,2004-05-03,2.220499992370605
849528,AMZN,2004-05-04,2.197499990463257
849529,AMZN,2004-05-05,2.213000059127808
849530,AMZN,2004-05-06,2.157000064849853
849531,AMZN,2004-05-07,2.095000028610229
849532,AMZN,2004-05-10,2.062999963760376
849533,AMZN,2004-05-11,2.134999990463257
849534,AMZN,2004-05-12,2.151000022888184
849535,AMZN,2004-05-13,2.180500030517578
849536,AMZN,2004-05-14,2.1524999141693115
849537,AMZN,2004-05-17,2.1040000915527344
849538,AMZN,2004-05-18,2.0994999408721924
849539,AMZN,2004-05-19,2.0845000743865967
849540,AMZN,2004-05-20,2.049000024795532
849541,AMZN,2004-05-21,2.058500051498413
849542,AMZN,2004-05-24,2.0815000534057617
849543,AMZN,2004-05-25,2.180999994277954
849544,AMZN,2004-05-26,2.234499931335449
849545,AMZN,2004-05-27,2.38100004196167
849546,AMZN,2004-05-28,2.424999952316284
849547,AMZN,2004-06-01,2.5114998817443848
849548,AMZN,2004-06-02,2.5174999237060547
849549,AMZN,2004-06-03,2.470000028610229
849550,AMZN,2004-06-04,2.547499895095825
849551,AMZN,2004-06-07,2.588000059127808
849552,AMZN,2004-06-08,2.5969998836517334
849553,AMZN,2004-06-09,2.51200008392334
849554,AMZN,2004-06-10,2.496999979019165
849555,AMZN,2004-06-14,2.462500095367432
849556,AMZN,2004-06-15,2.505500078201294
849557,AMZN,2004-06-16,2.5285000801086426
849558,AMZN,2004-06-17,2.4885001182556152
849559,AMZN,2004-06-18,2.4800000190734863
849560,AMZN,2004-06-21,2.4885001182556152
849561,AMZN,2004-06-22,2.450000047683716
849562,AMZN,2004-06-23,2.5404999256134038
849563,AMZN,2004-06-24,2.5510001182556152
849564,AMZN,2004-06-25,2.5899999141693115
849565,AMZN,2004-06-28,2.6695001125335693
849566,AMZN,2004-06-29,2.685499906539917
849567,AMZN,2004-06-30,2.720000028610229
849568,AMZN,2004-07-01,2.628000020980835
849569,AMZN,2004-07-02,2.629499912261963
849570,AMZN,2004-07-06,2.562000036239624
849571,AMZN,2004-07-07,2.549999952316284
849572,AMZN,2004-07-08,2.4749999046325684
849573,AMZN,2004-07-09,2.4159998893737797
849574,AMZN,2004-07-12,2.452500104904175
849575,AMZN,2004-07-13,2.4800000190734863
849576,AMZN,2004-07-14,2.4749999046325684
849577,AMZN,2004-07-15,2.433500051498413
849578,AMZN,2004-07-16,2.3550000190734863
849579,AMZN,2004-07-19,2.3010001182556152
849580,AMZN,2004-07-20,2.3494999408721924
849581,AMZN,2004-07-21,2.23799991607666
849582,AMZN,2004-07-22,2.2909998893737797
849583,AMZN,2004-07-23,1.9989999532699585
849584,AMZN,2004-07-26,1.9390000104904173
849585,AMZN,2004-07-27,1.95550000667572
849586,AMZN,2004-07-28,1.8984999656677248
849587,AMZN,2004-07-29,1.9290000200271609
849588,AMZN,2004-07-30,1.9459999799728396
849589,AMZN,2004-08-02,1.9149999618530276
849590,AMZN,2004-08-03,1.8804999589920044
849591,AMZN,2004-08-04,1.8559999465942385
849592,AMZN,2004-08-05,1.780500054359436
849593,AMZN,2004-08-06,1.774500012397766
849594,AMZN,2004-08-09,1.7660000324249268
849595,AMZN,2004-08-10,1.8550000190734863
849596,AMZN,2004-08-11,1.8279999494552608
849597,AMZN,2004-08-12,1.8144999742507932
849598,AMZN,2004-08-13,1.80649995803833
849599,AMZN,2004-08-16,1.8975000381469729
849600,AMZN,2004-08-17,1.9114999771118164
849601,AMZN,2004-08-18,1.968000054359436
849602,AMZN,2004-08-19,1.93149995803833
849603,AMZN,2004-08-20,1.9754999876022337
849604,AMZN,2004-08-23,1.972499966621399
849605,AMZN,2004-08-24,1.9524999856948853
849606,AMZN,2004-08-25,2.015000104904175
849607,AMZN,2004-08-26,2.009500026702881
849608,AMZN,2004-08-27,1.995000004768372
849609,AMZN,2004-08-30,1.9155000448226929
849610,AMZN,2004-08-31,1.906999945640564
849611,AMZN,2004-09-01,1.9119999408721924
849612,AMZN,2004-09-02,1.9589999914169312
849613,AMZN,2004-09-03,1.937000036239624
849614,AMZN,2004-09-07,1.9255000352859497
849615,AMZN,2004-09-08,1.900500059127808
849616,AMZN,2004-09-09,1.903499960899353
849617,AMZN,2004-09-10,1.928500056266785
849618,AMZN,2004-09-13,2.000499963760376
849619,AMZN,2004-09-14,2.133500099182129
849620,AMZN,2004-09-15,2.1105000972747803
849621,AMZN,2004-09-16,2.128499984741211
849622,AMZN,2004-09-17,2.1480000019073486
849623,AMZN,2004-09-20,2.1635000705718994
849624,AMZN,2004-09-21,2.164499998092652
849625,AMZN,2004-09-22,2.069000005722046
849626,AMZN,2004-09-23,2.0915000438690186
849627,AMZN,2004-09-24,2.046999931335449
849628,AMZN,2004-09-27,1.996500015258789
849629,AMZN,2004-09-28,1.971500039100647
849630,AMZN,2004-09-29,2.0420000553131104
849631,AMZN,2004-09-30,2.0429999828338623
849632,AMZN,2004-10-01,2.0234999656677246
849633,AMZN,2004-10-04,2.05049991607666
849634,AMZN,2004-10-05,2.0480000972747803
849635,AMZN,2004-10-06,2.068000078201294
849636,AMZN,2004-10-07,2.057499885559082
849637,AMZN,2004-10-08,2.0
849638,AMZN,2004-10-11,2.007499933242798
849639,AMZN,2004-10-12,2.010999917984009
849640,AMZN,2004-10-13,1.9989999532699585
849641,AMZN,2004-10-14,1.955000042915344
849642,AMZN,2004-10-15,1.9275000095367432
849643,AMZN,2004-10-18,1.963500022888184
849644,AMZN,2004-10-19,1.9164999723434448
849645,AMZN,2004-10-20,1.9175000190734863
849646,AMZN,2004-10-21,1.9735000133514404
849647,AMZN,2004-10-22,1.7300000190734863
849648,AMZN,2004-10-25,1.6985000371932983
849649,AMZN,2004-10-26,1.691499948501587
849650,AMZN,2004-10-27,1.71150004863739
849651,AMZN,2004-10-28,1.722499966621399
849652,AMZN,2004-10-29,1.7065000534057615
849653,AMZN,2004-11-01,1.7549999952316284
849654,AMZN,2004-11-02,1.812000036239624
849655,AMZN,2004-11-03,1.7960000038146973
849656,AMZN,2004-11-04,1.8454999923706052
849657,AMZN,2004-11-05,1.8279999494552608
849658,AMZN,2004-11-08,1.866000056266785
849659,AMZN,2004-11-09,1.870000004768372
849660,AMZN,2004-11-10,1.9045000076293943
849661,AMZN,2004-11-11,1.941499948501587
849662,AMZN,2004-11-12,2.0230000019073486
849663,AMZN,2004-11-15,2.0445001125335693
849664,AMZN,2004-11-16,2.003499984741211
849665,AMZN,2004-11-17,1.995000004768372
849666,AMZN,2004-11-18,2.0185000896453857
849667,AMZN,2004-11-19,1.9275000095367432
849668,AMZN,2004-11-22,1.902500033378601
849669,AMZN,2004-11-23,1.9155000448226929
849670,AMZN,2004-11-24,1.9375
849671,AMZN,2004-11-26,1.9544999599456787
849672,AMZN,2004-11-29,1.9470000267028809
849673,AMZN,2004-11-30,1.9839999675750728
849674,AMZN,2004-12-01,1.9989999532699585
849675,AMZN,2004-12-02,2.008500099182129
849676,AMZN,2004-12-03,2.004499912261963
849677,AMZN,2004-12-06,1.9744999408721924
849678,AMZN,2004-12-07,1.909999966621399
849679,AMZN,2004-12-08,1.9359999895095823
849680,AMZN,2004-12-09,1.991000056266785
849681,AMZN,2004-12-10,1.9524999856948853
849682,AMZN,2004-12-13,1.9915000200271609
849683,AMZN,2004-12-14,2.0220000743865967
849684,AMZN,2004-12-15,2.049999952316284
849685,AMZN,2004-12-16,2.002500057220459
849686,AMZN,2004-12-17,2.000499963760376
849687,AMZN,2004-12-20,1.9474999904632568
849688,AMZN,2004-12-21,1.969499945640564
849689,AMZN,2004-12-22,1.9759999513626096
849690,AMZN,2004-12-23,1.9464999437332156
849691,AMZN,2004-12-27,2.112499952316284
849692,AMZN,2004-12-28,2.2314999103546143
849693,AMZN,2004-12-29,2.240999937057495
849694,AMZN,2004-12-30,2.248500108718872
849695,AMZN,2004-12-31,2.2144999504089355
849696,AMZN,2005-01-03,2.2260000705718994
849697,AMZN,2005-01-04,2.1070001125335693
849698,AMZN,2005-01-05,2.088500022888184
849699,AMZN,2005-01-06,2.052500009536743
849700,AMZN,2005-01-07,2.115999937057495
849701,AMZN,2005-01-10,2.0920000076293945
849702,AMZN,2005-01-11,2.0820000171661377
849703,AMZN,2005-01-12,2.115000009536743
849704,AMZN,2005-01-13,2.130000114440918
849705,AMZN,2005-01-14,2.227499961853028
849706,AMZN,2005-01-18,2.2290000915527344
849707,AMZN,2005-01-19,2.197999954223633
849708,AMZN,2005-01-20,2.118000030517578
849709,AMZN,2005-01-21,2.058000087738037
849710,AMZN,2005-01-24,2.0190000534057617
849711,AMZN,2005-01-25,2.046999931335449
849712,AMZN,2005-01-26,2.066999912261963
849713,AMZN,2005-01-27,2.115499973297119
849714,AMZN,2005-01-28,2.111000061035156
849715,AMZN,2005-01-31,2.1610000133514404
849716,AMZN,2005-02-01,2.124000072479248
849717,AMZN,2005-02-02,2.094000101089477
849718,AMZN,2005-02-03,1.787500023841858
849719,AMZN,2005-02-04,1.7860000133514404
849720,AMZN,2005-02-07,1.784500002861023
849721,AMZN,2005-02-08,1.815000057220459
849722,AMZN,2005-02-09,1.7944999933242798
849723,AMZN,2005-02-10,1.7890000343322754
849724,AMZN,2005-02-11,1.7890000343322754
849725,AMZN,2005-02-14,1.8014999628067017
849726,AMZN,2005-02-15,1.807000041007996
849727,AMZN,2005-02-16,1.7829999923706057
849728,AMZN,2005-02-17,1.784500002861023
849729,AMZN,2005-02-18,1.7654999494552612
849730,AMZN,2005-02-22,1.7359999418258667
849731,AMZN,2005-02-23,1.7070000171661377
849732,AMZN,2005-02-24,1.7345000505447388
849733,AMZN,2005-02-25,1.749500036239624
849734,AMZN,2005-02-28,1.758999943733215
849735,AMZN,2005-03-01,1.7695000171661377
849736,AMZN,2005-03-02,1.774999976158142
849737,AMZN,2005-03-03,1.7825000286102295
849738,AMZN,2005-03-04,1.7925000190734863
849739,AMZN,2005-03-07,1.815999984741211
849740,AMZN,2005-03-08,1.7914999723434448
849741,AMZN,2005-03-09,1.7699999809265137
849742,AMZN,2005-03-10,1.7454999685287476
849743,AMZN,2005-03-11,1.7374999523162842
849744,AMZN,2005-03-14,1.7300000190734863
849745,AMZN,2005-03-15,1.7089999914169312
849746,AMZN,2005-03-16,1.69350004196167
849747,AMZN,2005-03-17,1.6985000371932983
849748,AMZN,2005-03-18,1.7079999446868896
849749,AMZN,2005-03-21,1.683500051498413
849750,AMZN,2005-03-22,1.6575000286102295
849751,AMZN,2005-03-23,1.659000039100647
849752,AMZN,2005-03-24,1.6440000534057615
849753,AMZN,2005-03-28,1.6694999933242798
849754,AMZN,2005-03-29,1.6714999675750732
849755,AMZN,2005-03-30,1.715999960899353
849756,AMZN,2005-03-31,1.7135000228881836
849757,AMZN,2005-04-01,1.7005000114440918
849758,AMZN,2005-04-04,1.75
849759,AMZN,2005-04-05,1.7640000581741333
849760,AMZN,2005-04-06,1.741000056266785
849761,AMZN,2005-04-07,1.7450000047683716
849762,AMZN,2005-04-08,1.7300000190734863
849763,AMZN,2005-04-11,1.7300000190734863
849764,AMZN,2005-04-12,1.7315000295639038
849765,AMZN,2005-04-13,1.715000033378601
849766,AMZN,2005-04-14,1.6985000371932983
849767,AMZN,2005-04-15,1.6510000228881836
849768,AMZN,2005-04-18,1.649999976158142
849769,AMZN,2005-04-19,1.6390000581741333
849770,AMZN,2005-04-20,1.662500023841858
849771,AMZN,2005-04-21,1.6864999532699585
849772,AMZN,2005-04-22,1.6519999504089355
849773,AMZN,2005-04-25,1.6764999628067017
849774,AMZN,2005-04-26,1.6354999542236328
849775,AMZN,2005-04-27,1.5859999656677246
849776,AMZN,2005-04-28,1.6260000467300415
849777,AMZN,2005-04-29,1.618000030517578
849778,AMZN,2005-05-02,1.6549999713897705
849779,AMZN,2005-05-03,1.6605000495910645
849780,AMZN,2005-05-04,1.6979999542236328
849781,AMZN,2005-05-05,1.6979999542236328
849782,AMZN,2005-05-06,1.72599995136261
849783,AMZN,2005-05-09,1.7319999933242798
849784,AMZN,2005-05-10,1.71150004863739
849785,AMZN,2005-05-11,1.690999984741211
849786,AMZN,2005-05-12,1.6924999952316284
849787,AMZN,2005-05-13,1.6950000524520874
849788,AMZN,2005-05-16,1.7269999980926514
849789,AMZN,2005-05-17,1.7365000247955322
849790,AMZN,2005-05-18,1.7664999961853027
849791,AMZN,2005-05-19,1.7795000076293943
849792,AMZN,2005-05-20,1.774999976158142
849793,AMZN,2005-05-23,1.784000039100647
849794,AMZN,2005-05-24,1.7769999504089355
849795,AMZN,2005-05-25,1.7625000476837158
849796,AMZN,2005-05-26,1.7725000381469729
849797,AMZN,2005-05-27,1.774999976158142
849798,AMZN,2005-05-31,1.7755000591278076
849799,AMZN,2005-06-01,1.825000047683716
849800,AMZN,2005-06-02,1.8205000162124636
849801,AMZN,2005-06-03,1.7795000076293943
849802,AMZN,2005-06-06,1.78849995136261
849803,AMZN,2005-06-07,1.7675000429153442
849804,AMZN,2005-06-08,1.7415000200271606
849805,AMZN,2005-06-09,1.7599999904632568
849806,AMZN,2005-06-10,1.747499942779541
849807,AMZN,2005-06-13,1.743499994277954
849808,AMZN,2005-06-14,1.7519999742507937
849809,AMZN,2005-06-15,1.7619999647140503
849810,AMZN,2005-06-16,1.7790000438690186
849811,AMZN,2005-06-17,1.7654999494552612
849812,AMZN,2005-06-20,1.784500002861023
849813,AMZN,2005-06-21,1.7690000534057615
849814,AMZN,2005-06-22,1.7610000371932983
849815,AMZN,2005-06-23,1.7714999914169312
849816,AMZN,2005-06-24,1.7510000467300415
849817,AMZN,2005-06-27,1.725000023841858
849818,AMZN,2005-06-28,1.6855000257492063
849819,AMZN,2005-06-29,1.6675000190734863
849820,AMZN,2005-06-30,1.6545000076293943
849821,AMZN,2005-07-01,1.6454999446868896
849822,AMZN,2005-07-05,1.7039999961853027
849823,AMZN,2005-07-06,1.7029999494552612
849824,AMZN,2005-07-07,1.6979999542236328
849825,AMZN,2005-07-08,1.7369999885559082
849826,AMZN,2005-07-11,1.7795000076293943
849827,AMZN,2005-07-12,1.815500020980835
849828,AMZN,2005-07-13,1.825500011444092
849829,AMZN,2005-07-14,1.8595000505447388
849830,AMZN,2005-07-15,1.857499957084656
849831,AMZN,2005-07-18,1.8595000505447388
849832,AMZN,2005-07-19,1.9084999561309812
849833,AMZN,2005-07-20,1.9084999561309812
849834,AMZN,2005-07-21,1.8975000381469729
849835,AMZN,2005-07-22,1.8975000381469729
849836,AMZN,2005-07-25,1.8975000381469729
849837,AMZN,2005-07-26,1.8869999647140503
849838,AMZN,2005-07-27,2.182499885559082
849839,AMZN,2005-07-28,2.2839999198913574
849840,AMZN,2005-07-29,2.257499933242798
849841,AMZN,2005-08-01,2.246500015258789
849842,AMZN,2005-08-02,2.325500011444092
849843,AMZN,2005-08-03,2.305500030517578
849844,AMZN,2005-08-04,2.2730000019073486
849845,AMZN,2005-08-05,2.263499975204468
849846,AMZN,2005-08-08,2.282999992370605
849847,AMZN,2005-08-09,2.296499967575073
849848,AMZN,2005-08-10,2.23799991607666
849849,AMZN,2005-08-11,2.260499954223633
849850,AMZN,2005-08-12,2.2100000381469727
849851,AMZN,2005-08-15,2.252000093460083
849852,AMZN,2005-08-16,2.213500022888184
849853,AMZN,2005-08-17,2.2060000896453857
849854,AMZN,2005-08-18,2.186500072479248
849855,AMZN,2005-08-19,2.186000108718872
849856,AMZN,2005-08-22,2.188499927520752
849857,AMZN,2005-08-23,2.1710000038146973
849858,AMZN,2005-08-24,2.118499994277954
849859,AMZN,2005-08-25,2.115499973297119
849860,AMZN,2005-08-26,2.118499994277954
849861,AMZN,2005-08-29,2.13949990272522
849862,AMZN,2005-08-30,2.124500036239624
849863,AMZN,2005-08-31,2.134999990463257
849864,AMZN,2005-09-01,2.0920000076293945
849865,AMZN,2005-09-02,2.075500011444092
849866,AMZN,2005-09-06,2.180999994277954
849867,AMZN,2005-09-07,2.186500072479248
849868,AMZN,2005-09-08,2.1480000019073486
849869,AMZN,2005-09-09,2.1475000381469727
849870,AMZN,2005-09-12,2.2249999046325684
849871,AMZN,2005-09-13,2.196500062942505
849872,AMZN,2005-09-14,2.1549999713897705
849873,AMZN,2005-09-15,2.135499954223633
849874,AMZN,2005-09-16,2.140000104904175
849875,AMZN,2005-09-19,2.137500047683716
849876,AMZN,2005-09-20,2.0934998989105225
849877,AMZN,2005-09-21,2.0625
849878,AMZN,2005-09-22,2.1040000915527344
849879,AMZN,2005-09-23,2.109499931335449
849880,AMZN,2005-09-26,2.1670000553131104
849881,AMZN,2005-09-27,2.157999992370605
849882,AMZN,2005-09-28,2.1684999465942383
849883,AMZN,2005-09-29,2.239500045776367
849884,AMZN,2005-09-30,2.265000104904175
849885,AMZN,2005-10-03,2.30049991607666
849886,AMZN,2005-10-04,2.246500015258789
849887,AMZN,2005-10-05,2.2244999408721924
849888,AMZN,2005-10-06,2.200500011444092
849889,AMZN,2005-10-07,2.186000108718872
849890,AMZN,2005-10-10,2.187999963760376
849891,AMZN,2005-10-11,2.1700000762939453
849892,AMZN,2005-10-12,2.127500057220459
849893,AMZN,2005-10-13,2.13100004196167
849894,AMZN,2005-10-14,2.189500093460083
849895,AMZN,2005-10-17,2.250999927520752
849896,AMZN,2005-10-18,2.2325000762939453
849897,AMZN,2005-10-19,2.2929999828338623
849898,AMZN,2005-10-20,2.250499963760376
849899,AMZN,2005-10-21,2.297499895095825
849900,AMZN,2005-10-24,2.3464999198913574
849901,AMZN,2005-10-25,2.308500051498413
849902,AMZN,2005-10-26,1.987499952316284
849903,AMZN,2005-10-27,1.9529999494552608
849904,AMZN,2005-10-28,1.9474999904632568
849905,AMZN,2005-10-31,1.993000030517578
849906,AMZN,2005-11-01,2.0185000896453857
849907,AMZN,2005-11-02,2.0374999046325684
849908,AMZN,2005-11-03,2.078000068664551
849909,AMZN,2005-11-04,2.054500102996826
849910,AMZN,2005-11-07,2.069499969482422
849911,AMZN,2005-11-08,2.0975000858306885
849912,AMZN,2005-11-09,2.069999933242798
849913,AMZN,2005-11-10,2.108999967575073
849914,AMZN,2005-11-11,2.134000062942505
849915,AMZN,2005-11-14,2.126499891281128
849916,AMZN,2005-11-15,2.2225000858306885
849917,AMZN,2005-11-16,2.265000104904175
849918,AMZN,2005-11-17,2.336999893188477
849919,AMZN,2005-11-18,2.3989999294281006
849920,AMZN,2005-11-21,2.399499893188477
849921,AMZN,2005-11-22,2.442500114440918
849922,AMZN,2005-11-23,2.4119999408721924
849923,AMZN,2005-11-25,2.4030001163482666
849924,AMZN,2005-11-28,2.4175000190734863
849925,AMZN,2005-11-29,2.427500009536743
849926,AMZN,2005-11-30,2.4230000972747803
849927,AMZN,2005-12-01,2.450000047683716
849928,AMZN,2005-12-02,2.453000068664551
849929,AMZN,2005-12-05,2.441499948501587
849930,AMZN,2005-12-06,2.463000059127808
849931,AMZN,2005-12-07,2.441499948501587
849932,AMZN,2005-12-08,2.4175000190734863
849933,AMZN,2005-12-09,2.437000036239624
849934,AMZN,2005-12-12,2.4535000324249268
849935,AMZN,2005-12-13,2.4749999046325684
849936,AMZN,2005-12-14,2.470499992370605
849937,AMZN,2005-12-15,2.4739999771118164
849938,AMZN,2005-12-16,2.4605000019073486
849939,AMZN,2005-12-19,2.4184999465942383
849940,AMZN,2005-12-20,2.407000064849853
849941,AMZN,2005-12-21,2.448499917984009
849942,AMZN,2005-12-22,2.4609999656677246
849943,AMZN,2005-12-23,2.4609999656677246
849944,AMZN,2005-12-27,2.427999973297119
849945,AMZN,2005-12-28,2.4030001163482666
849946,AMZN,2005-12-29,2.399499893188477
849947,AMZN,2005-12-30,2.3575000762939453
849948,AMZN,2006-01-03,2.378999948501587
849949,AMZN,2006-01-04,2.362499952316284
849950,AMZN,2006-01-05,2.382499933242798
849951,AMZN,2006-01-06,2.3935000896453857
849952,AMZN,2006-01-09,2.3540000915527344
849953,AMZN,2006-01-10,2.282500028610229
849954,AMZN,2006-01-11,2.246500015258789
849955,AMZN,2006-01-12,2.2179999351501465
849956,AMZN,2006-01-13,2.220000028610229
849957,AMZN,2006-01-17,2.200000047683716
849958,AMZN,2006-01-18,2.2160000801086426
849959,AMZN,2006-01-19,2.2225000858306885
849960,AMZN,2006-01-20,2.196000099182129
849961,AMZN,2006-01-23,2.186500072479248
849962,AMZN,2006-01-24,2.200999975204468
849963,AMZN,2006-01-25,2.180000066757202
849964,AMZN,2006-01-26,2.233999967575073
849965,AMZN,2006-01-27,2.260999917984009
849966,AMZN,2006-01-30,2.247999906539917
849967,AMZN,2006-01-31,2.240999937057495
849968,AMZN,2006-02-01,2.1989998817443848
849969,AMZN,2006-02-02,2.13700008392334
849970,AMZN,2006-02-03,1.9164999723434448
849971,AMZN,2006-02-06,1.8975000381469729
849972,AMZN,2006-02-07,1.8760000467300413
849973,AMZN,2006-02-08,1.9084999561309812
849974,AMZN,2006-02-09,1.899500012397766
849975,AMZN,2006-02-10,1.9259999990463257
849976,AMZN,2006-02-13,1.89300000667572
849977,AMZN,2006-02-14,1.912500023841858
849978,AMZN,2006-02-15,1.963000059127808
849979,AMZN,2006-02-16,1.9574999809265137
849980,AMZN,2006-02-17,1.9594999551773071
849981,AMZN,2006-02-21,1.9144999980926516
849982,AMZN,2006-02-22,1.9359999895095823
849983,AMZN,2006-02-23,1.8949999809265137
849984,AMZN,2006-02-24,1.9175000190734863
849985,AMZN,2006-02-27,1.900500059127808
849986,AMZN,2006-02-28,1.871999979019165
849987,AMZN,2006-03-01,1.8559999465942385
849988,AMZN,2006-03-02,1.843999981880188
849989,AMZN,2006-03-03,1.8604999780654907
849990,AMZN,2006-03-06,1.843000054359436
849991,AMZN,2006-03-07,1.846500039100647
849992,AMZN,2006-03-08,1.840499997138977
849993,AMZN,2006-03-09,1.805999994277954
849994,AMZN,2006-03-10,1.8109999895095823
849995,AMZN,2006-03-13,1.809499979019165
849996,AMZN,2006-03-14,1.8454999923706052
849997,AMZN,2006-03-15,1.844499945640564
849998,AMZN,2006-03-16,1.838500022888184
849999,AMZN,2006-03-17,1.7994999885559082
850000,AMZN,2006-03-20,1.8114999532699585
850001,AMZN,2006-03-21,1.7960000038146973
850002,AMZN,2006-03-22,1.7999999523162842
850003,AMZN,2006-03-23,1.784000039100647
850004,AMZN,2006-03-24,1.7734999656677246
850005,AMZN,2006-03-27,1.7625000476837158
850006,AMZN,2006-03-28,1.784500002861023
850007,AMZN,2006-03-29,1.815999984741211
850008,AMZN,2006-03-30,1.8335000276565552
850009,AMZN,2006-03-31,1.8265000581741333
850010,AMZN,2006-04-03,1.807000041007996
850011,AMZN,2006-04-04,1.838500022888184
850012,AMZN,2006-04-05,1.8669999837875368
850013,AMZN,2006-04-06,1.9255000352859497
850014,AMZN,2006-04-07,1.8545000553131104
850015,AMZN,2006-04-10,1.83050000667572
850016,AMZN,2006-04-11,1.8029999732971191
850017,AMZN,2006-04-12,1.80649995803833
850018,AMZN,2006-04-13,1.830999970436096
850019,AMZN,2006-04-17,1.7634999752044678
850020,AMZN,2006-04-18,1.8140000104904173
850021,AMZN,2006-04-19,1.844499945640564
850022,AMZN,2006-04-20,1.8170000314712524
850023,AMZN,2006-04-21,1.8014999628067017
850024,AMZN,2006-04-24,1.7894999980926514
850025,AMZN,2006-04-25,1.777500033378601
850026,AMZN,2006-04-26,1.7894999980926514
850027,AMZN,2006-04-27,1.7869999408721924
850028,AMZN,2006-04-28,1.7604999542236328
850029,AMZN,2006-05-01,1.7295000553131104
850030,AMZN,2006-05-02,1.718999981880188
850031,AMZN,2006-05-03,1.6979999542236328
850032,AMZN,2006-05-04,1.7235000133514404
850033,AMZN,2006-05-05,1.7519999742507937
850034,AMZN,2006-05-08,1.7345000505447388
850035,AMZN,2006-05-09,1.7419999837875366
850036,AMZN,2006-05-10,1.7079999446868896
850037,AMZN,2006-05-11,1.6764999628067017
850038,AMZN,2006-05-12,1.6365000009536743
850039,AMZN,2006-05-15,1.6390000581741333
850040,AMZN,2006-05-16,1.6380000114440918
850041,AMZN,2006-05-17,1.5805000066757202
850042,AMZN,2006-05-18,1.6304999589920044
850043,AMZN,2006-05-19,1.6970000267028809
850044,AMZN,2006-05-22,1.7415000200271606
850045,AMZN,2006-05-23,1.687999963760376
850046,AMZN,2006-05-24,1.7595000267028809
850047,AMZN,2006-05-25,1.781499981880188
850048,AMZN,2006-05-26,1.803500056266785
850049,AMZN,2006-05-30,1.7319999933242798
850050,AMZN,2006-05-31,1.7304999828338623
850051,AMZN,2006-06-01,1.753499984741211
850052,AMZN,2006-06-02,1.7380000352859497
850053,AMZN,2006-06-05,1.6744999885559082
850054,AMZN,2006-06-06,1.6705000400543213
850055,AMZN,2006-06-07,1.6885000467300415
850056,AMZN,2006-06-08,1.6775000095367432
850057,AMZN,2006-06-09,1.6890000104904177
850058,AMZN,2006-06-12,1.6799999475479126
850059,AMZN,2006-06-13,1.6734999418258667
850060,AMZN,2006-06-14,1.684000015258789
850061,AMZN,2006-06-15,1.7480000257492063
850062,AMZN,2006-06-16,1.7545000314712524
850063,AMZN,2006-06-19,1.753499984741211
850064,AMZN,2006-06-20,1.77400004863739
850065,AMZN,2006-06-21,1.8324999809265137
850066,AMZN,2006-06-22,1.81850004196167
850067,AMZN,2006-06-23,1.8274999856948853
850068,AMZN,2006-06-26,1.838500022888184
850069,AMZN,2006-06-27,1.8240000009536743
850070,AMZN,2006-06-28,1.8350000381469729
850071,AMZN,2006-06-29,1.9259999990463257
850072,AMZN,2006-06-30,1.934000015258789
850073,AMZN,2006-07-03,1.930500030517578
850074,AMZN,2006-07-05,1.8554999828338623
850075,AMZN,2006-07-06,1.840000033378601
850076,AMZN,2006-07-07,1.805500030517578
850077,AMZN,2006-07-10,1.7894999980926514
850078,AMZN,2006-07-11,1.7829999923706057
850079,AMZN,2006-07-12,1.7315000295639038
850080,AMZN,2006-07-13,1.6864999532699585
850081,AMZN,2006-07-14,1.6460000276565552
850082,AMZN,2006-07-17,1.683500051498413
850083,AMZN,2006-07-18,1.6744999885559082
850084,AMZN,2006-07-19,1.7239999771118164
850085,AMZN,2006-07-20,1.7089999914169312
850086,AMZN,2006-07-21,1.659500002861023
850087,AMZN,2006-07-24,1.715499997138977
850088,AMZN,2006-07-25,1.6794999837875366
850089,AMZN,2006-07-26,1.312999963760376
850090,AMZN,2006-07-27,1.3279999494552612
850091,AMZN,2006-07-28,1.3585000038146973
850092,AMZN,2006-07-31,1.344499945640564
850093,AMZN,2006-08-01,1.315999984741211
850094,AMZN,2006-08-02,1.3044999837875366
850095,AMZN,2006-08-03,1.3344999551773071
850096,AMZN,2006-08-04,1.3645000457763672
850097,AMZN,2006-08-07,1.3389999866485596
850098,AMZN,2006-08-08,1.3179999589920044
850099,AMZN,2006-08-09,1.3105000257492063
850100,AMZN,2006-08-10,1.3244999647140503
850101,AMZN,2006-08-11,1.303500056266785
850102,AMZN,2006-08-14,1.3265000581741333
850103,AMZN,2006-08-15,1.3884999752044678
850104,AMZN,2006-08-16,1.3975000381469729
850105,AMZN,2006-08-17,1.4544999599456787
850106,AMZN,2006-08-18,1.4559999704360962
850107,AMZN,2006-08-21,1.406499981880188
850108,AMZN,2006-08-22,1.4184999465942385
850109,AMZN,2006-08-23,1.406999945640564
850110,AMZN,2006-08-24,1.3984999656677246
850111,AMZN,2006-08-25,1.4014999866485596
850112,AMZN,2006-08-28,1.4455000162124634
850113,AMZN,2006-08-29,1.47599995136261
850114,AMZN,2006-08-30,1.5334999561309814
850115,AMZN,2006-08-31,1.5414999723434448
850116,AMZN,2006-09-01,1.5880000591278076
850117,AMZN,2006-09-05,1.6115000247955322
850118,AMZN,2006-09-06,1.5399999618530271
850119,AMZN,2006-09-07,1.4865000247955322
850120,AMZN,2006-09-08,1.5255000591278076
850121,AMZN,2006-09-11,1.5394999980926514
850122,AMZN,2006-09-12,1.5859999656677246
850123,AMZN,2006-09-13,1.5835000276565552
850124,AMZN,2006-09-14,1.5824999809265137
850125,AMZN,2006-09-15,1.6260000467300415
850126,AMZN,2006-09-18,1.6039999723434448
850127,AMZN,2006-09-19,1.5789999961853027
850128,AMZN,2006-09-20,1.6059999465942385
850129,AMZN,2006-09-21,1.5110000371932983
850130,AMZN,2006-09-22,1.5420000553131104
850131,AMZN,2006-09-25,1.5894999504089355
850132,AMZN,2006-09-26,1.625
850133,AMZN,2006-09-27,1.6165000200271606
850134,AMZN,2006-09-28,1.5920000076293943
850135,AMZN,2006-09-29,1.6059999465942385
850136,AMZN,2006-10-02,1.5434999465942385
850137,AMZN,2006-10-03,1.5850000381469729
850138,AMZN,2006-10-04,1.6380000114440918
850139,AMZN,2006-10-05,1.6660000085830688
850140,AMZN,2006-10-06,1.6295000314712524
850141,AMZN,2006-10-09,1.6690000295639038
850142,AMZN,2006-10-10,1.63100004196167
850143,AMZN,2006-10-11,1.6454999446868896
850144,AMZN,2006-10-12,1.6775000095367432
850145,AMZN,2006-10-13,1.6660000085830688
850146,AMZN,2006-10-16,1.6299999952316284
850147,AMZN,2006-10-17,1.6234999895095823
850148,AMZN,2006-10-18,1.6154999732971191
850149,AMZN,2006-10-19,1.6269999742507937
850150,AMZN,2006-10-20,1.628499984741211
850151,AMZN,2006-10-23,1.6440000534057615
850152,AMZN,2006-10-24,1.68149995803833
850153,AMZN,2006-10-25,1.8839999437332156
850154,AMZN,2006-10-26,1.9149999618530276
850155,AMZN,2006-10-27,1.9119999408721924
850156,AMZN,2006-10-30,1.9075000286102293
850157,AMZN,2006-10-31,1.9045000076293943
850158,AMZN,2006-11-01,1.878000020980835
850159,AMZN,2006-11-02,1.872499942779541
850160,AMZN,2006-11-03,1.8730000257492063
850161,AMZN,2006-11-06,1.9105000495910645
850162,AMZN,2006-11-07,1.9385000467300413
850163,AMZN,2006-11-08,1.9735000133514404
850164,AMZN,2006-11-09,1.9420000314712524
850165,AMZN,2006-11-10,1.963000059127808
850166,AMZN,2006-11-13,1.999500036239624
850167,AMZN,2006-11-14,2.075500011444092
850168,AMZN,2006-11-15,2.130000114440918
850169,AMZN,2006-11-16,2.1419999599456787
850170,AMZN,2006-11-17,2.127500057220459
850171,AMZN,2006-11-20,2.121999979019165
850172,AMZN,2006-11-21,2.127000093460083
850173,AMZN,2006-11-22,2.1480000019073486
850174,AMZN,2006-11-24,2.120500087738037
850175,AMZN,2006-11-27,2.0425000190734863
850176,AMZN,2006-11-28,2.0460000038146973
850177,AMZN,2006-11-29,2.031500101089477
850178,AMZN,2006-11-30,2.0169999599456787
850179,AMZN,2006-12-01,1.9704999923706052
850180,AMZN,2006-12-04,1.955000042915344
850181,AMZN,2006-12-05,1.9490000009536743
850182,AMZN,2006-12-06,1.9450000524520876
850183,AMZN,2006-12-07,1.906000018119812
850184,AMZN,2006-12-08,1.9229999780654907
850185,AMZN,2006-12-11,1.934499979019165
850186,AMZN,2006-12-12,1.9229999780654907
850187,AMZN,2006-12-13,1.924999952316284
850188,AMZN,2006-12-14,1.950999975204468
850189,AMZN,2006-12-15,2.000499963760376
850190,AMZN,2006-12-18,1.963000059127808
850191,AMZN,2006-12-19,1.9709999561309812
850192,AMZN,2006-12-20,2.000499963760376
850193,AMZN,2006-12-21,1.994500041007996
850194,AMZN,2006-12-22,2.01200008392334
850195,AMZN,2006-12-26,1.9900000095367432
850196,AMZN,2006-12-27,2.01449990272522
850197,AMZN,2006-12-28,2.010499954223633
850198,AMZN,2006-12-29,1.9730000495910645
850199,AMZN,2007-01-03,1.934999942779541
850200,AMZN,2007-01-04,1.9450000524520876
850201,AMZN,2007-01-05,1.9184999465942385
850202,AMZN,2007-01-08,1.875
850203,AMZN,2007-01-09,1.8890000581741333
850204,AMZN,2007-01-10,1.857499957084656
850205,AMZN,2007-01-11,1.870000004768372
850206,AMZN,2007-01-12,1.909999966621399
850207,AMZN,2007-01-16,1.932999968528748
850208,AMZN,2007-01-17,1.8940000534057615
850209,AMZN,2007-01-18,1.8489999771118164
850210,AMZN,2007-01-19,1.8509999513626096
850211,AMZN,2007-01-22,1.847499966621399
850212,AMZN,2007-01-23,1.8214999437332156
850213,AMZN,2007-01-24,1.8630000352859497
850214,AMZN,2007-01-25,1.8539999723434448
850215,AMZN,2007-01-26,1.8424999713897705
850216,AMZN,2007-01-29,1.871500015258789
850217,AMZN,2007-01-30,1.8524999618530276
850218,AMZN,2007-01-31,1.8834999799728396
850219,AMZN,2007-02-01,1.934999942779541
850220,AMZN,2007-02-02,1.869500041007996
850221,AMZN,2007-02-05,1.8580000400543213
850222,AMZN,2007-02-06,1.9134999513626096
850223,AMZN,2007-02-07,1.9490000009536743
850224,AMZN,2007-02-08,1.955000042915344
850225,AMZN,2007-02-09,1.9359999895095823
850226,AMZN,2007-02-12,1.9424999952316284
850227,AMZN,2007-02-13,1.965499997138977
850228,AMZN,2007-02-14,2.006999969482422
850229,AMZN,2007-02-15,2.003000020980835
850230,AMZN,2007-02-16,2.0164999961853027
850231,AMZN,2007-02-20,2.075500011444092
850232,AMZN,2007-02-21,2.062999963760376
850233,AMZN,2007-02-22,2.049999952316284
850234,AMZN,2007-02-23,2.0390000343322754
850235,AMZN,2007-02-26,2.0439999103546143
850236,AMZN,2007-02-27,1.941499948501587
850237,AMZN,2007-02-28,1.9570000171661377
850238,AMZN,2007-03-01,1.9424999952316284
850239,AMZN,2007-03-02,1.8845000267028809
850240,AMZN,2007-03-05,1.8524999618530276
850241,AMZN,2007-03-06,1.9290000200271609
850242,AMZN,2007-03-07,1.9179999828338623
850243,AMZN,2007-03-08,1.9049999713897705
850244,AMZN,2007-03-09,1.9420000314712524
850245,AMZN,2007-03-12,1.940500020980835
850246,AMZN,2007-03-13,1.8910000324249268
850247,AMZN,2007-03-14,1.9040000438690183
850248,AMZN,2007-03-15,1.8890000581741333
850249,AMZN,2007-03-16,1.892500042915344
850250,AMZN,2007-03-19,1.9225000143051147
850251,AMZN,2007-03-20,1.9290000200271609
850252,AMZN,2007-03-21,1.9900000095367432
850253,AMZN,2007-03-22,1.9744999408721924
850254,AMZN,2007-03-23,1.9490000009536743
850255,AMZN,2007-03-26,1.950500011444092
850256,AMZN,2007-03-27,1.968500018119812
850257,AMZN,2007-03-28,1.9670000076293943
850258,AMZN,2007-03-29,1.9904999732971191
850259,AMZN,2007-03-30,1.9895000457763672
850260,AMZN,2007-04-02,2.0209999084472656
850261,AMZN,2007-04-03,2.059499979019165
850262,AMZN,2007-04-04,2.076499938964844
850263,AMZN,2007-04-05,2.0840001106262207
850264,AMZN,2007-04-09,2.0829999446868896
850265,AMZN,2007-04-10,2.0929999351501465
850266,AMZN,2007-04-11,2.0840001106262207
850267,AMZN,2007-04-12,2.1135001182556152
850268,AMZN,2007-04-13,2.120500087738037
850269,AMZN,2007-04-16,2.259999990463257
850270,AMZN,2007-04-17,2.253499984741211
850271,AMZN,2007-04-18,2.249500036239624
850272,AMZN,2007-04-19,2.2320001125335693
850273,AMZN,2007-04-20,2.247499942779541
850274,AMZN,2007-04-23,2.2385001182556152
850275,AMZN,2007-04-24,2.237499952316284
850276,AMZN,2007-04-25,2.8405001163482666
850277,AMZN,2007-04-26,3.138999938964844
850278,AMZN,2007-04-27,3.130000114440918
850279,AMZN,2007-04-30,3.066499948501587
850280,AMZN,2007-05-01,3.101999998092652
850281,AMZN,2007-05-02,3.059000015258789
850282,AMZN,2007-05-03,3.109499931335449
850283,AMZN,2007-05-04,3.1614999771118164
850284,AMZN,2007-05-07,3.0409998893737797
850285,AMZN,2007-05-08,3.0915000438690186
850286,AMZN,2007-05-09,3.1424999237060547
850287,AMZN,2007-05-10,3.0460000038146973
850288,AMZN,2007-05-11,3.078000068664551
850289,AMZN,2007-05-14,3.0850000381469727
850290,AMZN,2007-05-15,3.0290000438690186
850291,AMZN,2007-05-16,3.1610000133514404
850292,AMZN,2007-05-17,3.1085000038146973
850293,AMZN,2007-05-18,3.164999961853028
850294,AMZN,2007-05-21,3.414999961853028
850295,AMZN,2007-05-22,3.444000005722046
850296,AMZN,2007-05-23,3.450000047683716
850297,AMZN,2007-05-24,3.4674999713897705
850298,AMZN,2007-05-25,3.427500009536743
850299,AMZN,2007-05-29,3.4814999103546143
850300,AMZN,2007-05-30,3.493000030517578
850301,AMZN,2007-05-31,3.4570000171661377
850302,AMZN,2007-06-01,3.428999900817871
850303,AMZN,2007-06-04,3.5209999084472656
850304,AMZN,2007-06-05,3.682499885559082
850305,AMZN,2007-06-06,3.614500045776367
850306,AMZN,2007-06-07,3.601999998092652
850307,AMZN,2007-06-08,3.661999940872192
850308,AMZN,2007-06-11,3.558500051498413
850309,AMZN,2007-06-12,3.503499984741211
850310,AMZN,2007-06-13,3.5445001125335693
850311,AMZN,2007-06-14,3.5969998836517334
850312,AMZN,2007-06-15,3.619999885559082
850313,AMZN,2007-06-18,3.5915000438690186
850314,AMZN,2007-06-19,3.490499973297119
850315,AMZN,2007-06-20,3.4549999237060547
850316,AMZN,2007-06-21,3.4835000038146973
850317,AMZN,2007-06-22,3.443000078201294
850318,AMZN,2007-06-25,3.433000087738037
850319,AMZN,2007-06-26,3.374000072479248
850320,AMZN,2007-06-27,3.407000064849853
850321,AMZN,2007-06-28,3.444499969482422
850322,AMZN,2007-06-29,3.4205000400543213
850323,AMZN,2007-07-02,3.4804999828338623
850324,AMZN,2007-07-03,3.4725000858306885
850325,AMZN,2007-07-05,3.436500072479248
850326,AMZN,2007-07-06,3.448499917984009
850327,AMZN,2007-07-09,3.6034998893737793
850328,AMZN,2007-07-10,3.513999938964844
850329,AMZN,2007-07-11,3.5364999771118164
850330,AMZN,2007-07-12,3.63949990272522
850331,AMZN,2007-07-13,3.755000114440918
850332,AMZN,2007-07-16,3.684499979019165
850333,AMZN,2007-07-17,3.689500093460083
850334,AMZN,2007-07-18,3.6659998893737793
850335,AMZN,2007-07-19,3.6675000190734863
850336,AMZN,2007-07-20,3.5815000534057617
850337,AMZN,2007-07-23,3.586999893188477
850338,AMZN,2007-07-24,3.462500095367432
850339,AMZN,2007-07-25,4.309000015258789
850340,AMZN,2007-07-26,4.200500011444092
850341,AMZN,2007-07-27,4.202000141143799
850342,AMZN,2007-07-30,4.135000228881836
850343,AMZN,2007-07-31,3.927000045776367
850344,AMZN,2007-08-01,3.865499973297119
850345,AMZN,2007-08-02,3.98550009727478
850346,AMZN,2007-08-03,3.839999914169312
850347,AMZN,2007-08-06,3.950000047683716
850348,AMZN,2007-08-07,3.9570000171661377
850349,AMZN,2007-08-08,3.888999938964844
850350,AMZN,2007-08-09,3.705499887466431
850351,AMZN,2007-08-10,3.739000082015991
850352,AMZN,2007-08-13,3.743499994277954
850353,AMZN,2007-08-14,3.672499895095825
850354,AMZN,2007-08-15,3.61899995803833
850355,AMZN,2007-08-16,3.63949990272522
850356,AMZN,2007-08-17,3.750999927520752
850357,AMZN,2007-08-20,3.734999895095825
850358,AMZN,2007-08-21,3.874500036239624
850359,AMZN,2007-08-22,3.924999952316284
850360,AMZN,2007-08-23,3.865000009536743
850361,AMZN,2007-08-24,3.962500095367432
850362,AMZN,2007-08-27,3.932499885559082
850363,AMZN,2007-08-28,3.811000108718872
850364,AMZN,2007-08-29,3.952500104904175
850365,AMZN,2007-08-30,3.934000015258789
850366,AMZN,2007-08-31,3.995500087738037
850367,AMZN,2007-09-04,4.135000228881836
850368,AMZN,2007-09-05,4.1875
850369,AMZN,2007-09-06,4.310500144958496
850370,AMZN,2007-09-07,4.22599983215332
850371,AMZN,2007-09-10,4.166999816894531
850372,AMZN,2007-09-11,4.314000129699707
850373,AMZN,2007-09-12,4.364999771118164
850374,AMZN,2007-09-13,4.36299991607666
850375,AMZN,2007-09-14,4.388500213623047
850376,AMZN,2007-09-17,4.3454999923706055
850377,AMZN,2007-09-18,4.4375
850378,AMZN,2007-09-19,4.449999809265137
850379,AMZN,2007-09-20,4.482500076293945
850380,AMZN,2007-09-21,4.565000057220459
850381,AMZN,2007-09-24,4.629499912261963
850382,AMZN,2007-09-25,4.673999786376953
850383,AMZN,2007-09-26,4.671500205993652
850384,AMZN,2007-09-27,4.669000148773193
850385,AMZN,2007-09-28,4.65749979019165
850386,AMZN,2007-10-01,4.670499801635742
850387,AMZN,2007-10-02,4.618000030517578
850388,AMZN,2007-10-03,4.623000144958496
850389,AMZN,2007-10-04,4.61299991607666
850390,AMZN,2007-10-05,4.671500205993652
850391,AMZN,2007-10-08,4.792500019073486
850392,AMZN,2007-10-09,4.765999794006348
850393,AMZN,2007-10-10,4.732999801635742
850394,AMZN,2007-10-11,4.4670000076293945
850395,AMZN,2007-10-12,4.618500232696533
850396,AMZN,2007-10-15,4.526500225067139
850397,AMZN,2007-10-16,4.476500034332275
850398,AMZN,2007-10-17,4.527500152587891
850399,AMZN,2007-10-18,4.492499828338623
850400,AMZN,2007-10-19,4.48799991607666
850401,AMZN,2007-10-22,4.564499855041504
850402,AMZN,2007-10-23,5.040999889373779
850403,AMZN,2007-10-24,4.436500072479248
850404,AMZN,2007-10-25,4.4105000495910645
850405,AMZN,2007-10-26,4.5
850406,AMZN,2007-10-29,4.505000114440918
850407,AMZN,2007-10-30,4.412000179290772
850408,AMZN,2007-10-31,4.457499980926514
850409,AMZN,2007-11-01,4.382500171661377
850410,AMZN,2007-11-02,4.298999786376953
850411,AMZN,2007-11-05,4.218500137329102
850412,AMZN,2007-11-06,4.363500118255615
850413,AMZN,2007-11-07,4.352000236511231
850414,AMZN,2007-11-08,4.178999900817871
850415,AMZN,2007-11-09,3.944499969482422
850416,AMZN,2007-11-12,3.849999904632568
850417,AMZN,2007-11-13,3.993000030517578
850418,AMZN,2007-11-14,3.92549991607666
850419,AMZN,2007-11-15,3.892499923706055
850420,AMZN,2007-11-16,3.930000066757202
850421,AMZN,2007-11-19,3.9590001106262207
850422,AMZN,2007-11-20,4.019499778747559
850423,AMZN,2007-11-21,3.98799991607666
850424,AMZN,2007-11-23,4.071499824523926
850425,AMZN,2007-11-26,4.065000057220459
850426,AMZN,2007-11-27,4.2795000076293945
850427,AMZN,2007-11-28,4.514999866485596
850428,AMZN,2007-11-29,4.457499980926514
850429,AMZN,2007-11-30,4.527999877929688
850430,AMZN,2007-12-03,4.545499801635742
850431,AMZN,2007-12-04,4.7204999923706055
850432,AMZN,2007-12-05,4.6595001220703125
850433,AMZN,2007-12-06,4.7104997634887695
850434,AMZN,2007-12-07,4.715499877929688
850435,AMZN,2007-12-10,4.651000022888184
850436,AMZN,2007-12-11,4.537499904632568
850437,AMZN,2007-12-12,4.564000129699707
850438,AMZN,2007-12-13,4.619999885559082
850439,AMZN,2007-12-14,4.453999996185303
850440,AMZN,2007-12-17,4.254499912261963
850441,AMZN,2007-12-18,4.3445000648498535
850442,AMZN,2007-12-19,4.468999862670898
850443,AMZN,2007-12-20,4.52899980545044
850444,AMZN,2007-12-21,4.563000202178955
850445,AMZN,2007-12-24,4.55049991607666
850446,AMZN,2007-12-26,4.642499923706055
850447,AMZN,2007-12-27,4.712500095367432
850448,AMZN,2007-12-28,4.722499847412109
850449,AMZN,2007-12-31,4.631999969482422
850450,AMZN,2008-01-02,4.8125
850451,AMZN,2008-01-03,4.760499954223633
850452,AMZN,2008-01-04,4.439499855041504
850453,AMZN,2008-01-07,4.440999984741211
850454,AMZN,2008-01-08,4.394000053405762
850455,AMZN,2008-01-09,4.261000156402588
850456,AMZN,2008-01-10,4.2129998207092285
850457,AMZN,2008-01-11,4.053999900817871
850458,AMZN,2008-01-14,4.143499851226807
850459,AMZN,2008-01-15,4.01200008392334
850460,AMZN,2008-01-16,4.017499923706055
850461,AMZN,2008-01-17,4.00600004196167
850462,AMZN,2008-01-18,3.98799991607666
850463,AMZN,2008-01-22,3.924000024795532
850464,AMZN,2008-01-23,3.698499917984009
850465,AMZN,2008-01-24,3.883500099182129
850466,AMZN,2008-01-25,3.880000114440918
850467,AMZN,2008-01-28,3.7909998893737793
850468,AMZN,2008-01-29,3.697499990463257
850469,AMZN,2008-01-30,3.7105000019073486
850470,AMZN,2008-01-31,3.884999990463257
850471,AMZN,2008-02-01,3.7314999103546143
850472,AMZN,2008-02-04,3.697499990463257
850473,AMZN,2008-02-05,3.6045000553131104
850474,AMZN,2008-02-06,3.424499988555908
850475,AMZN,2008-02-07,3.5455000400543213
850476,AMZN,2008-02-08,3.674999952316284
850477,AMZN,2008-02-11,3.759500026702881
850478,AMZN,2008-02-12,3.722500085830689
850479,AMZN,2008-02-13,3.8864998817443848
850480,AMZN,2008-02-14,3.7899999618530273
850481,AMZN,2008-02-15,3.6480000019073486
850482,AMZN,2008-02-19,3.6040000915527344
850483,AMZN,2008-02-20,3.681999921798706
850484,AMZN,2008-02-21,3.494999885559082
850485,AMZN,2008-02-22,3.6040000915527344
850486,AMZN,2008-02-25,3.6635000705718994
850487,AMZN,2008-02-26,3.5845000743865967
850488,AMZN,2008-02-27,3.5434999465942383
850489,AMZN,2008-02-28,3.3924999237060547
850490,AMZN,2008-02-29,3.2235000133514404
850491,AMZN,2008-03-03,3.121500015258789
850492,AMZN,2008-03-04,3.2669999599456787
850493,AMZN,2008-03-05,3.249500036239624
850494,AMZN,2008-03-06,3.13700008392334
850495,AMZN,2008-03-07,3.2044999599456787
850496,AMZN,2008-03-10,3.173500061035156
850497,AMZN,2008-03-11,3.3575000762939453
850498,AMZN,2008-03-12,3.325500011444092
850499,AMZN,2008-03-13,3.4159998893737797
850500,AMZN,2008-03-14,3.4110000133514404
850501,AMZN,2008-03-17,3.326499938964844
850502,AMZN,2008-03-18,3.5850000381469727
850503,AMZN,2008-03-19,3.508500099182129
850504,AMZN,2008-03-20,3.659499883651733
850505,AMZN,2008-03-24,3.797499895095825
850506,AMZN,2008-03-25,3.758500099182129
850507,AMZN,2008-03-26,3.690000057220459
850508,AMZN,2008-03-27,3.539999961853028
850509,AMZN,2008-03-28,3.48799991607666
850510,AMZN,2008-03-31,3.565000057220459
850511,AMZN,2008-04-01,3.8350000381469727
850512,AMZN,2008-04-02,3.868499994277954
850513,AMZN,2008-04-03,3.746999979019165
850514,AMZN,2008-04-04,3.8434998989105225
850515,AMZN,2008-04-07,3.8450000286102295
850516,AMZN,2008-04-08,3.865000009536743
850517,AMZN,2008-04-09,3.7195000648498535
850518,AMZN,2008-04-10,3.741499900817871
850519,AMZN,2008-04-11,3.5994999408721924
850520,AMZN,2008-04-14,3.630500078201294
850521,AMZN,2008-04-15,3.625
850522,AMZN,2008-04-16,3.7295000553131104
850523,AMZN,2008-04-17,3.70199990272522
850524,AMZN,2008-04-18,4.005000114440918
850525,AMZN,2008-04-21,4.008999824523926
850526,AMZN,2008-04-22,3.9800000190734863
850527,AMZN,2008-04-23,4.050000190734863
850528,AMZN,2008-04-24,3.884500026702881
850529,AMZN,2008-04-25,4.043000221252441
850530,AMZN,2008-04-28,4.098499774932861
850531,AMZN,2008-04-29,4.037000179290772
850532,AMZN,2008-04-30,3.93149995803833
850533,AMZN,2008-05-01,3.9679999351501465
850534,AMZN,2008-05-02,3.865499973297119
850535,AMZN,2008-05-05,3.796000003814697
850536,AMZN,2008-05-06,3.785500049591065
850537,AMZN,2008-05-07,3.658999919891357
850538,AMZN,2008-05-08,3.63949990272522
850539,AMZN,2008-05-09,3.620500087738037
850540,AMZN,2008-05-12,3.7265000343322754
850541,AMZN,2008-05-13,3.7279999256134033
850542,AMZN,2008-05-14,3.7100000381469727
850543,AMZN,2008-05-15,3.805999994277954
850544,AMZN,2008-05-16,3.822999954223633
850545,AMZN,2008-05-19,4.114500045776367
850546,AMZN,2008-05-20,4.035999774932861
850547,AMZN,2008-05-21,3.9149999618530273
850548,AMZN,2008-05-22,3.963000059127808
850549,AMZN,2008-05-23,3.9175000190734863
850550,AMZN,2008-05-27,4.031000137329102
850551,AMZN,2008-05-28,4.004000186920166
850552,AMZN,2008-05-29,4.017499923706055
850553,AMZN,2008-05-30,4.080999851226807
850554,AMZN,2008-06-02,4.011499881744385
850555,AMZN,2008-06-03,4.005499839782715
850556,AMZN,2008-06-04,4.074999809265137
850557,AMZN,2008-06-05,4.225500106811523
850558,AMZN,2008-06-06,4.031499862670898
850559,AMZN,2008-06-09,3.971499919891357
850560,AMZN,2008-06-10,3.9809999465942383
850561,AMZN,2008-06-11,3.864000082015991
850562,AMZN,2008-06-12,3.807499885559082
850563,AMZN,2008-06-13,3.9584999084472656
850564,AMZN,2008-06-16,4.085000038146973
850565,AMZN,2008-06-17,4.148499965667725
850566,AMZN,2008-06-18,4.125999927520752
850567,AMZN,2008-06-19,4.2129998207092285
850568,AMZN,2008-06-20,4.054999828338623
850569,AMZN,2008-06-23,4.033999919891357
850570,AMZN,2008-06-24,3.982000112533569
850571,AMZN,2008-06-25,4.0254998207092285
850572,AMZN,2008-06-26,3.815000057220459
850573,AMZN,2008-06-27,3.733000040054321
850574,AMZN,2008-06-30,3.6665000915527344
850575,AMZN,2008-07-01,3.680999994277954
850576,AMZN,2008-07-02,3.572000026702881
850577,AMZN,2008-07-03,3.5999999046325684
850578,AMZN,2008-07-07,3.624500036239624
850579,AMZN,2008-07-08,3.752000093460083
850580,AMZN,2008-07-09,3.5304999351501465
850581,AMZN,2008-07-10,3.531500101089477
850582,AMZN,2008-07-11,3.427000045776367
850583,AMZN,2008-07-14,3.313999891281128
850584,AMZN,2008-07-15,3.3515000343322754
850585,AMZN,2008-07-16,3.5920000076293945
850586,AMZN,2008-07-17,3.6054999828338623
850587,AMZN,2008-07-18,3.4560000896453857
850588,AMZN,2008-07-21,3.424000024795532
850589,AMZN,2008-07-22,3.3984999656677246
850590,AMZN,2008-07-23,3.5269999504089355
850591,AMZN,2008-07-24,3.936000108718872
850592,AMZN,2008-07-25,3.9154999256134033
850593,AMZN,2008-07-28,3.799000024795532
850594,AMZN,2008-07-29,3.910500049591065
850595,AMZN,2008-07-30,3.910500049591065
850596,AMZN,2008-07-31,3.816999912261963
850597,AMZN,2008-08-01,3.787499904632568
850598,AMZN,2008-08-04,3.785500049591065
850599,AMZN,2008-08-05,3.955499887466431
850600,AMZN,2008-08-06,3.9045000076293945
850601,AMZN,2008-08-07,3.847500085830689
850602,AMZN,2008-08-08,4.0254998207092285
850603,AMZN,2008-08-11,4.4045000076293945
850604,AMZN,2008-08-12,4.362500190734863
850605,AMZN,2008-08-13,4.334499835968018
850606,AMZN,2008-08-14,4.401500225067139
850607,AMZN,2008-08-15,4.320000171661377
850608,AMZN,2008-08-18,4.1554999351501465
850609,AMZN,2008-08-19,4.064499855041504
850610,AMZN,2008-08-20,4.106500148773193
850611,AMZN,2008-08-21,4.163000106811523
850612,AMZN,2008-08-22,4.263000011444092
850613,AMZN,2008-08-25,4.142499923706055
850614,AMZN,2008-08-26,4.0879998207092285
850615,AMZN,2008-08-27,4.08650016784668
850616,AMZN,2008-08-28,4.171000003814697
850617,AMZN,2008-08-29,4.040500164031982
850618,AMZN,2008-09-02,4.070499897003174
850619,AMZN,2008-09-03,4.03849983215332
850620,AMZN,2008-09-04,3.90149998664856
850621,AMZN,2008-09-05,3.9595000743865967
850622,AMZN,2008-09-08,4.058000087738037
850623,AMZN,2008-09-09,3.95199990272522
850624,AMZN,2008-09-10,3.836999893188477
850625,AMZN,2008-09-11,3.975500106811523
850626,AMZN,2008-09-12,3.9149999618530273
850627,AMZN,2008-09-15,3.867000102996826
850628,AMZN,2008-09-16,3.936500072479248
850629,AMZN,2008-09-17,3.57699990272522
850630,AMZN,2008-09-18,3.825000047683716
850631,AMZN,2008-09-19,4.050000190734863
850632,AMZN,2008-09-22,3.746500015258789
850633,AMZN,2008-09-23,3.588000059127808
850634,AMZN,2008-09-24,3.497999906539917
850635,AMZN,2008-09-25,3.6040000915527344
850636,AMZN,2008-09-26,3.5350000858306885
850637,AMZN,2008-09-29,3.1675000190734863
850638,AMZN,2008-09-30,3.638000011444092
850639,AMZN,2008-10-01,3.4790000915527344
850640,AMZN,2008-10-02,3.368000030517578
850641,AMZN,2008-10-03,3.3499999046325684
850642,AMZN,2008-10-06,3.2614998817443848
850643,AMZN,2008-10-07,2.9260001182556152
850644,AMZN,2008-10-08,3.0510001182556152
850645,AMZN,2008-10-09,2.799999952316284
850646,AMZN,2008-10-10,2.8125
850647,AMZN,2008-10-13,3.1010000705718994
850648,AMZN,2008-10-14,2.7929999828338623
850649,AMZN,2008-10-15,2.436000108718872
850650,AMZN,2008-10-16,2.51449990272522
850651,AMZN,2008-10-17,2.532500028610229
850652,AMZN,2008-10-20,2.6484999656677246
850653,AMZN,2008-10-21,2.5114998817443848
850654,AMZN,2008-10-22,2.499500036239624
850655,AMZN,2008-10-23,2.5160000324249268
850656,AMZN,2008-10-24,2.447999954223633
850657,AMZN,2008-10-27,2.4790000915527344
850658,AMZN,2008-10-28,2.802000045776367
850659,AMZN,2008-10-29,2.844500064849853
850660,AMZN,2008-10-30,2.8355000019073486
850661,AMZN,2008-10-31,2.861999988555908
850662,AMZN,2008-11-03,2.7885000705718994
850663,AMZN,2008-11-04,2.922499895095825
850664,AMZN,2008-11-05,2.5989999771118164
850665,AMZN,2008-11-06,2.361000061035156
850666,AMZN,2008-11-07,2.4605000019073486
850667,AMZN,2008-11-10,2.4230000972747803
850668,AMZN,2008-11-11,2.315000057220459
850669,AMZN,2008-11-12,2.078000068664551
850670,AMZN,2008-11-13,2.246500015258789
850671,AMZN,2008-11-14,2.087500095367432
850672,AMZN,2008-11-17,1.9845000505447388
850673,AMZN,2008-11-18,1.9220000505447388
850674,AMZN,2008-11-19,1.7920000553131104
850675,AMZN,2008-11-20,1.7515000104904177
850676,AMZN,2008-11-21,1.893499970436096
850677,AMZN,2008-11-24,2.125
850678,AMZN,2008-11-25,2.109499931335449
850679,AMZN,2008-11-26,2.197999954223633
850680,AMZN,2008-11-28,2.134999990463257
850681,AMZN,2008-12-01,2.0234999656677246
850682,AMZN,2008-12-02,2.059499979019165
850683,AMZN,2008-12-03,2.260499954223633
850684,AMZN,2008-12-04,2.365999937057495
850685,AMZN,2008-12-05,2.4130001068115234
850686,AMZN,2008-12-08,2.570499897003174
850687,AMZN,2008-12-09,2.5625
850688,AMZN,2008-12-10,2.484999895095825
850689,AMZN,2008-12-11,2.4124999046325684
850690,AMZN,2008-12-12,2.5625
850691,AMZN,2008-12-15,2.442500114440918
850692,AMZN,2008-12-16,2.631500005722046
850693,AMZN,2008-12-17,2.6589999198913574
850694,AMZN,2008-12-18,2.6040000915527344
850695,AMZN,2008-12-19,2.578000068664551
850696,AMZN,2008-12-22,2.492000102996826
850697,AMZN,2008-12-23,2.553999900817871
850698,AMZN,2008-12-24,2.572000026702881
850699,AMZN,2008-12-26,2.58899998664856
850700,AMZN,2008-12-29,2.470000028610229
850701,AMZN,2008-12-30,2.5380001068115234
850702,AMZN,2008-12-31,2.563999891281128
850703,AMZN,2009-01-02,2.7179999351501465
850704,AMZN,2009-01-05,2.703000068664551
850705,AMZN,2009-01-06,2.868000030517578
850706,AMZN,2009-01-07,2.809999942779541
850707,AMZN,2009-01-08,2.8580000400543213
850708,AMZN,2009-01-09,2.775500059127808
850709,AMZN,2009-01-12,2.595999956130981
850710,AMZN,2009-01-13,2.572499990463257
850711,AMZN,2009-01-14,2.424499988555908
850712,AMZN,2009-01-15,2.572000026702881
850713,AMZN,2009-01-16,2.5794999599456787
850714,AMZN,2009-01-20,2.421999931335449
850715,AMZN,2009-01-21,2.5269999504089355
850716,AMZN,2009-01-22,2.496999979019165
850717,AMZN,2009-01-23,2.531500101089477
850718,AMZN,2009-01-26,2.4814999103546143
850719,AMZN,2009-01-27,2.421999931335449
850720,AMZN,2009-01-28,2.5179998874664307
850721,AMZN,2009-01-29,2.5
850722,AMZN,2009-01-30,2.940999984741211
850723,AMZN,2009-02-02,3.057499885559082
850724,AMZN,2009-02-03,3.179500102996826
850725,AMZN,2009-02-04,3.052999973297119
850726,AMZN,2009-02-05,3.1589999198913574
850727,AMZN,2009-02-06,3.327500104904175
850728,AMZN,2009-02-09,3.3355000019073486
850729,AMZN,2009-02-10,3.1654999256134038
850730,AMZN,2009-02-11,3.2174999713897705
850731,AMZN,2009-02-12,3.197999954223633
850732,AMZN,2009-02-13,3.1630001068115234
850733,AMZN,2009-02-17,3.0834999084472656
850734,AMZN,2009-02-18,3.117500066757202
850735,AMZN,2009-02-19,3.0975000858306885
850736,AMZN,2009-02-20,3.193000078201294
850737,AMZN,2009-02-23,3.0855000019073486
850738,AMZN,2009-02-24,3.2799999713897705
850739,AMZN,2009-02-25,3.185499906539917
850740,AMZN,2009-02-26,3.117000102996826
850741,AMZN,2009-02-27,3.239500045776367
850742,AMZN,2009-03-02,3.0994999408721924
850743,AMZN,2009-03-03,3.0850000381469727
850744,AMZN,2009-03-04,3.240499973297119
850745,AMZN,2009-03-05,3.2385001182556152
850746,AMZN,2009-03-06,3.0845000743865967
850747,AMZN,2009-03-09,3.024499893188477
850748,AMZN,2009-03-10,3.2855000495910645
850749,AMZN,2009-03-11,3.427000045776367
850750,AMZN,2009-03-12,3.4790000915527344
850751,AMZN,2009-03-13,3.43149995803833
850752,AMZN,2009-03-16,3.3489999771118164
850753,AMZN,2009-03-17,3.567500114440918
850754,AMZN,2009-03-18,3.5625
850755,AMZN,2009-03-19,3.505000114440918
850756,AMZN,2009-03-20,3.497999906539917
850757,AMZN,2009-03-23,3.7790000438690186
850758,AMZN,2009-03-24,3.640500068664551
850759,AMZN,2009-03-25,3.619999885559082
850760,AMZN,2009-03-26,3.684499979019165
850761,AMZN,2009-03-27,3.526000022888184
850762,AMZN,2009-03-30,3.572000026702881
850763,AMZN,2009-03-31,3.671999931335449
850764,AMZN,2009-04-01,3.674999952316284
850765,AMZN,2009-04-02,3.816999912261963
850766,AMZN,2009-04-03,3.908499956130981
850767,AMZN,2009-04-06,3.899499893188477
850768,AMZN,2009-04-07,3.775500059127808
850769,AMZN,2009-04-08,3.848999977111816
850770,AMZN,2009-04-09,3.9885001182556152
850771,AMZN,2009-04-13,3.947000026702881
850772,AMZN,2009-04-14,3.861000061035156
850773,AMZN,2009-04-15,3.73550009727478
850774,AMZN,2009-04-16,3.862499952316284
850775,AMZN,2009-04-17,3.902499914169312
850776,AMZN,2009-04-20,3.878499984741211
850777,AMZN,2009-04-21,3.937000036239624
850778,AMZN,2009-04-22,3.9600000381469727
850779,AMZN,2009-04-23,4.0304999351501465
850780,AMZN,2009-04-24,4.2230000495910645
850781,AMZN,2009-04-27,4.156000137329102
850782,AMZN,2009-04-28,4.119999885559082
850783,AMZN,2009-04-29,3.989500045776367
850784,AMZN,2009-04-30,4.026000022888184
850785,AMZN,2009-05-01,3.947999954223633
850786,AMZN,2009-05-04,3.9885001182556152
850787,AMZN,2009-05-05,4.09499979019165
850788,AMZN,2009-05-06,4.099500179290772
850789,AMZN,2009-05-07,3.96399998664856
850790,AMZN,2009-05-08,3.8975000381469727
850791,AMZN,2009-05-11,3.930500030517578
850792,AMZN,2009-05-12,3.8965001106262207
850793,AMZN,2009-05-13,3.7095000743865967
850794,AMZN,2009-05-14,3.755500078201294
850795,AMZN,2009-05-15,3.680000066757202
850796,AMZN,2009-05-18,3.797499895095825
850797,AMZN,2009-05-19,3.8935000896453857
850798,AMZN,2009-05-20,3.8984999656677246
850799,AMZN,2009-05-21,3.79800009727478
850800,AMZN,2009-05-22,3.7820000648498535
850801,AMZN,2009-05-26,3.919500112533569
850802,AMZN,2009-05-27,3.8550000190734863
850803,AMZN,2009-05-28,3.882499933242798
850804,AMZN,2009-05-29,3.899499893188477
850805,AMZN,2009-06-01,4.152500152587891
850806,AMZN,2009-06-02,4.246500015258789
850807,AMZN,2009-06-03,4.283999919891357
850808,AMZN,2009-06-04,4.276000022888184
850809,AMZN,2009-06-05,4.377999782562256
850810,AMZN,2009-06-08,4.317999839782715
850811,AMZN,2009-06-09,4.354000091552734
850812,AMZN,2009-06-10,4.329500198364258
850813,AMZN,2009-06-11,4.2845001220703125
850814,AMZN,2009-06-12,4.203999996185303
850815,AMZN,2009-06-15,4.158999919891357
850816,AMZN,2009-06-16,4.107500076293945
850817,AMZN,2009-06-17,4.132500171661377
850818,AMZN,2009-06-18,4.079999923706055
850819,AMZN,2009-06-19,4.1479997634887695
850820,AMZN,2009-06-22,3.9574999809265137
850821,AMZN,2009-06-23,3.884000062942505
850822,AMZN,2009-06-24,3.963500022888184
850823,AMZN,2009-06-25,4.110000133514404
850824,AMZN,2009-06-26,4.193999767303467
850825,AMZN,2009-06-29,4.151500225067139
850826,AMZN,2009-06-30,4.183000087738037
850827,AMZN,2009-07-01,4.079999923706055
850828,AMZN,2009-07-02,3.9660000801086426
850829,AMZN,2009-07-06,3.9049999713897705
850830,AMZN,2009-07-07,3.7815001010894775
850831,AMZN,2009-07-08,3.868000030517578
850832,AMZN,2009-07-09,3.9049999713897705
850833,AMZN,2009-07-10,3.881500005722046
850834,AMZN,2009-07-13,4.073500156402588
850835,AMZN,2009-07-14,4.097499847412109
850836,AMZN,2009-07-15,4.227499961853027
850837,AMZN,2009-07-16,4.305500030517578
850838,AMZN,2009-07-17,4.292500019073486
850839,AMZN,2009-07-20,4.411499977111816
850840,AMZN,2009-07-21,4.450500011444092
850841,AMZN,2009-07-22,4.439499855041504
850842,AMZN,2009-07-23,4.69350004196167
850843,AMZN,2009-07-24,4.32450008392334
850844,AMZN,2009-07-27,4.211999893188477
850845,AMZN,2009-07-28,4.249000072479248
850846,AMZN,2009-07-29,4.2170000076293945
850847,AMZN,2009-07-30,4.304500102996826
850848,AMZN,2009-07-31,4.288000106811523
850849,AMZN,2009-08-03,4.372000217437744
850850,AMZN,2009-08-04,4.289999961853027
850851,AMZN,2009-08-05,4.214499950408936
850852,AMZN,2009-08-06,4.223499774932861
850853,AMZN,2009-08-07,4.265999794006348
850854,AMZN,2009-08-10,4.2220001220703125
850855,AMZN,2009-08-11,4.177999973297119
850856,AMZN,2009-08-12,4.297999858856201
850857,AMZN,2009-08-13,4.230000019073486
850858,AMZN,2009-08-14,4.178999900817871
850859,AMZN,2009-08-17,4.052999973297119
850860,AMZN,2009-08-18,4.105999946594238
850861,AMZN,2009-08-19,4.150000095367432
850862,AMZN,2009-08-20,4.204500198364258
850863,AMZN,2009-08-21,4.25
850864,AMZN,2009-08-24,4.224999904632568
850865,AMZN,2009-08-25,4.209499835968018
850866,AMZN,2009-08-26,4.199999809265137
850867,AMZN,2009-08-27,4.215499877929688
850868,AMZN,2009-08-28,4.138000011444092
850869,AMZN,2009-08-31,4.059500217437744
850870,AMZN,2009-09-01,3.9579999446868896
850871,AMZN,2009-09-02,3.9070000648498535
850872,AMZN,2009-09-03,3.92300009727478
850873,AMZN,2009-09-04,3.94350004196167
850874,AMZN,2009-09-08,4.045000076293945
850875,AMZN,2009-09-09,4.111999988555908
850876,AMZN,2009-09-10,4.192500114440918
850877,AMZN,2009-09-11,4.227000236511231
850878,AMZN,2009-09-14,4.192999839782715
850879,AMZN,2009-09-15,4.177499771118164
850880,AMZN,2009-09-16,4.534999847412109
850881,AMZN,2009-09-17,4.521999835968018
850882,AMZN,2009-09-18,4.513999938964844
850883,AMZN,2009-09-21,4.527999877929688
850884,AMZN,2009-09-22,4.6875
850885,AMZN,2009-09-23,4.61899995803833
850886,AMZN,2009-09-24,4.605500221252441
850887,AMZN,2009-09-25,4.526000022888184
850888,AMZN,2009-09-28,4.610499858856201
850889,AMZN,2009-09-29,4.585999965667725
850890,AMZN,2009-09-30,4.668000221252441
850891,AMZN,2009-10-01,4.552000045776367
850892,AMZN,2009-10-02,4.492499828338623
850893,AMZN,2009-10-05,4.433499813079834
850894,AMZN,2009-10-06,4.545499801635742
850895,AMZN,2009-10-07,4.698500156402588
850896,AMZN,2009-10-08,4.761000156402588
850897,AMZN,2009-10-09,4.7855000495910645
850898,AMZN,2009-10-12,4.679999828338623
850899,AMZN,2009-10-13,4.741499900817871
850900,AMZN,2009-10-14,4.873000144958496
850901,AMZN,2009-10-15,4.80049991607666
850902,AMZN,2009-10-16,4.765999794006348
850903,AMZN,2009-10-19,4.734000205993652
850904,AMZN,2009-10-20,4.749000072479248
850905,AMZN,2009-10-21,4.671000003814697
850906,AMZN,2009-10-22,4.672500133514404
850907,AMZN,2009-10-23,5.924499988555908
850908,AMZN,2009-10-26,6.23199987411499
850909,AMZN,2009-10-27,6.103499889373779
850910,AMZN,2009-10-28,6.081999778747559
850911,AMZN,2009-10-29,6.129000186920166
850912,AMZN,2009-10-30,5.940499782562256
850913,AMZN,2009-11-02,5.941999912261963
850914,AMZN,2009-11-03,5.918499946594238
850915,AMZN,2009-11-04,5.855000019073486
850916,AMZN,2009-11-05,6.0304999351501465
850917,AMZN,2009-11-06,6.309999942779541
850918,AMZN,2009-11-09,6.333499908447266
850919,AMZN,2009-11-10,6.507500171661377
850920,AMZN,2009-11-11,6.495500087738037
850921,AMZN,2009-11-12,6.526500225067139
850922,AMZN,2009-11-13,6.648499965667725
850923,AMZN,2009-11-16,6.579500198364258
850924,AMZN,2009-11-17,6.5625
850925,AMZN,2009-11-18,6.564499855041504
850926,AMZN,2009-11-19,6.44950008392334
850927,AMZN,2009-11-20,6.482999801635742
850928,AMZN,2009-11-23,6.650000095367432
850929,AMZN,2009-11-24,6.646999835968018
850930,AMZN,2009-11-25,6.701499938964844
850931,AMZN,2009-11-27,6.586999893188477
850932,AMZN,2009-11-30,6.795499801635742
850933,AMZN,2009-12-01,6.925000190734863
850934,AMZN,2009-12-02,7.112500190734863
850935,AMZN,2009-12-03,7.058499813079834
850936,AMZN,2009-12-04,6.879000186920166
850937,AMZN,2009-12-07,6.7104997634887695
850938,AMZN,2009-12-08,6.70550012588501
850939,AMZN,2009-12-09,6.565499782562256
850940,AMZN,2009-12-10,6.769000053405762
850941,AMZN,2009-12-11,6.707499980926514
850942,AMZN,2009-12-14,6.568999767303467
850943,AMZN,2009-12-15,6.511499881744385
850944,AMZN,2009-12-16,6.418000221252441
850945,AMZN,2009-12-17,6.3454999923706055
850946,AMZN,2009-12-18,6.423999786376953
850947,AMZN,2009-12-21,6.639500141143799
850948,AMZN,2009-12-22,6.6875
850949,AMZN,2009-12-23,6.947000026702881
850950,AMZN,2009-12-24,6.923500061035156
850951,AMZN,2009-12-28,6.965499877929688
850952,AMZN,2009-12-29,6.9704999923706055
850953,AMZN,2009-12-30,6.82450008392334
850954,AMZN,2009-12-31,6.72599983215332
850955,AMZN,2010-01-04,6.695000171661377
850956,AMZN,2010-01-05,6.734499931335449
850957,AMZN,2010-01-06,6.612500190734863
850958,AMZN,2010-01-07,6.5
850959,AMZN,2010-01-08,6.676000118255615
850960,AMZN,2010-01-11,6.515500068664551
850961,AMZN,2010-01-12,6.367499828338623
850962,AMZN,2010-01-13,6.45550012588501
850963,AMZN,2010-01-14,6.367499828338623
850964,AMZN,2010-01-15,6.35699987411499
850965,AMZN,2010-01-19,6.380499839782715
850966,AMZN,2010-01-20,6.289000034332275
850967,AMZN,2010-01-21,6.330999851226807
850968,AMZN,2010-01-22,6.071499824523926
850969,AMZN,2010-01-25,6.015500068664551
850970,AMZN,2010-01-26,5.973999977111816
850971,AMZN,2010-01-27,6.137499809265137
850972,AMZN,2010-01-28,6.301499843597412
850973,AMZN,2010-01-29,6.270500183105469
850974,AMZN,2010-02-01,5.94350004196167
850975,AMZN,2010-02-02,5.906000137329102
850976,AMZN,2010-02-03,5.954999923706055
850977,AMZN,2010-02-04,5.796999931335449
850978,AMZN,2010-02-05,5.869500160217285
850979,AMZN,2010-02-08,5.84149980545044
850980,AMZN,2010-02-09,5.901500225067139
850981,AMZN,2010-02-10,5.868000030517578
850982,AMZN,2010-02-11,6.004499912261963
850983,AMZN,2010-02-12,5.982999801635742
850984,AMZN,2010-02-16,5.876500129699707
850985,AMZN,2010-02-17,5.815499782562256
850986,AMZN,2010-02-18,5.90399980545044
850987,AMZN,2010-02-19,5.875999927520752
850988,AMZN,2010-02-22,5.9004998207092285
850989,AMZN,2010-02-23,5.861999988555908
850990,AMZN,2010-02-24,5.986000061035156
850991,AMZN,2010-02-25,5.909999847412109
850992,AMZN,2010-02-26,5.920000076293945
850993,AMZN,2010-03-01,6.227000236511231
850994,AMZN,2010-03-02,6.276500225067139
850995,AMZN,2010-03-03,6.29449987411499
850996,AMZN,2010-03-04,6.426499843597412
850997,AMZN,2010-03-05,6.445499897003174
850998,AMZN,2010-03-08,6.505499839782715
850999,AMZN,2010-03-09,6.440999984741211
851000,AMZN,2010-03-10,6.5254998207092285
851001,AMZN,2010-03-11,6.678999900817871
851002,AMZN,2010-03-12,6.591000080108643
851003,AMZN,2010-03-15,6.55649995803833
851004,AMZN,2010-03-16,6.589499950408936
851005,AMZN,2010-03-17,6.566999912261963
851006,AMZN,2010-03-18,6.638000011444092
851007,AMZN,2010-03-19,6.517499923706055
851008,AMZN,2010-03-22,6.523499965667725
851009,AMZN,2010-03-23,6.4629998207092285
851010,AMZN,2010-03-24,6.401999950408936
851011,AMZN,2010-03-25,6.736499786376953
851012,AMZN,2010-03-26,6.752999782562256
851013,AMZN,2010-03-29,6.75600004196167
851014,AMZN,2010-03-30,6.828999996185303
851015,AMZN,2010-03-31,6.78849983215332
851016,AMZN,2010-04-01,6.590499877929688
851017,AMZN,2010-04-05,6.57450008392334
851018,AMZN,2010-04-06,6.777999877929688
851019,AMZN,2010-04-07,6.743500232696533
851020,AMZN,2010-04-08,7.047999858856201
851021,AMZN,2010-04-09,7.002999782562256
851022,AMZN,2010-04-12,7.059999942779541
851023,AMZN,2010-04-13,7.007999897003174
851024,AMZN,2010-04-14,7.214000225067139
851025,AMZN,2010-04-15,7.290999889373779
851026,AMZN,2010-04-16,7.108500003814697
851027,AMZN,2010-04-19,7.121500015258789
851028,AMZN,2010-04-20,7.210000038146973
851029,AMZN,2010-04-21,7.321499824523926
851030,AMZN,2010-04-22,7.504499912261963
851031,AMZN,2010-04-23,7.18149995803833
851032,AMZN,2010-04-26,7.355500221252441
851033,AMZN,2010-04-27,7.10099983215332
851034,AMZN,2010-04-28,6.96750020980835
851035,AMZN,2010-04-29,7.08650016784668
851036,AMZN,2010-04-30,6.855000019073486
851037,AMZN,2010-05-03,6.874499797821045
851038,AMZN,2010-05-04,6.491499900817871
851039,AMZN,2010-05-05,6.546500205993652
851040,AMZN,2010-05-06,6.435500144958496
851041,AMZN,2010-05-07,6.249000072479248
851042,AMZN,2010-05-10,6.564499855041504
851043,AMZN,2010-05-11,6.5229997634887695
851044,AMZN,2010-05-12,6.69350004196167
851045,AMZN,2010-05-13,6.573500156402588
851046,AMZN,2010-05-14,6.426499843597412
851047,AMZN,2010-05-17,6.445499897003174
851048,AMZN,2010-05-18,6.314000129699707
851049,AMZN,2010-05-19,6.229499816894531
851050,AMZN,2010-05-20,5.985499858856201
851051,AMZN,2010-05-21,6.136000156402588
851052,AMZN,2010-05-24,6.105999946594238
851053,AMZN,2010-05-25,6.243000030517578
851054,AMZN,2010-05-26,6.1605000495910645
851055,AMZN,2010-05-27,6.335000038146973
851056,AMZN,2010-05-28,6.2729997634887695
851057,AMZN,2010-06-01,6.162000179290772
851058,AMZN,2010-06-02,6.315499782562256
851059,AMZN,2010-06-03,6.438000202178955
851060,AMZN,2010-06-04,6.138500213623047
851061,AMZN,2010-06-07,6.100500106811523
851062,AMZN,2010-06-08,5.941999912261963
851063,AMZN,2010-06-09,5.895500183105469
851064,AMZN,2010-06-10,6.1605000495910645
851065,AMZN,2010-06-11,6.151500225067139
851066,AMZN,2010-06-14,6.191500186920166
851067,AMZN,2010-06-15,6.3420000076293945
851068,AMZN,2010-06-16,6.34499979019165
851069,AMZN,2010-06-17,6.29449987411499
851070,AMZN,2010-06-18,6.291500091552734
851071,AMZN,2010-06-21,6.127500057220459
851072,AMZN,2010-06-22,6.115499973297119
851073,AMZN,2010-06-23,6.072500228881836
851074,AMZN,2010-06-24,5.916500091552734
851075,AMZN,2010-06-25,6.050000190734863
851076,AMZN,2010-06-28,5.889999866485596
851077,AMZN,2010-06-29,5.430500030517578
851078,AMZN,2010-06-30,5.4629998207092285
851079,AMZN,2010-07-01,5.547999858856201
851080,AMZN,2010-07-02,5.456999778747559
851081,AMZN,2010-07-06,5.502999782562256
851082,AMZN,2010-07-07,5.671500205993652
851083,AMZN,2010-07-08,5.810999870300293
851084,AMZN,2010-07-09,5.86299991607666
851085,AMZN,2010-07-12,5.975500106811523
851086,AMZN,2010-07-13,6.182499885559082
851087,AMZN,2010-07-14,6.164999961853027
851088,AMZN,2010-07-15,6.103000164031982
851089,AMZN,2010-07-16,5.924499988555908
851090,AMZN,2010-07-19,5.997000217437744
851091,AMZN,2010-07-20,6.005000114440918
851092,AMZN,2010-07-21,5.871500015258789
851093,AMZN,2010-07-22,6.003499984741211
851094,AMZN,2010-07-23,5.94350004196167
851095,AMZN,2010-07-26,5.920000076293945
851096,AMZN,2010-07-27,5.856500148773193
851097,AMZN,2010-07-28,5.856500148773193
851098,AMZN,2010-07-29,5.8429999351501465
851099,AMZN,2010-07-30,5.894499778747559
851100,AMZN,2010-08-02,6.003499984741211
851101,AMZN,2010-08-03,6.120999813079834
851102,AMZN,2010-08-04,6.379000186920166
851103,AMZN,2010-08-05,6.391499996185303
851104,AMZN,2010-08-06,6.415999889373779
851105,AMZN,2010-08-09,6.441500186920166
851106,AMZN,2010-08-10,6.5
851107,AMZN,2010-08-11,6.29449987411499
851108,AMZN,2010-08-12,6.328000068664551
851109,AMZN,2010-08-13,6.234499931335449
851110,AMZN,2010-08-16,6.303500175476074
851111,AMZN,2010-08-17,6.442999839782715
851112,AMZN,2010-08-18,6.482500076293945
851113,AMZN,2010-08-19,6.378499984741211
851114,AMZN,2010-08-20,6.388000011444092
851115,AMZN,2010-08-23,6.329999923706055
851116,AMZN,2010-08-24,6.226500034332275
851117,AMZN,2010-08-25,6.34250020980835
851118,AMZN,2010-08-26,6.243000030517578
851119,AMZN,2010-08-27,6.331999778747559
851120,AMZN,2010-08-30,6.189499855041504
851121,AMZN,2010-08-31,6.241499900817871
851122,AMZN,2010-09-01,6.624499797821045
851123,AMZN,2010-09-02,6.760499954223633
851124,AMZN,2010-09-03,6.939499855041504
851125,AMZN,2010-09-07,6.861000061035156
851126,AMZN,2010-09-08,6.956999778747559
851127,AMZN,2010-09-09,7.019000053405762
851128,AMZN,2010-09-10,7.122000217437744
851129,AMZN,2010-09-13,7.253499984741211
851130,AMZN,2010-09-14,7.287499904632568
851131,AMZN,2010-09-15,7.272500038146973
851132,AMZN,2010-09-16,7.406499862670898
851133,AMZN,2010-09-17,7.415999889373779
851134,AMZN,2010-09-20,7.565000057220459
851135,AMZN,2010-09-21,7.536499977111816
851136,AMZN,2010-09-22,7.591499805450439
851137,AMZN,2010-09-23,7.642499923706055
851138,AMZN,2010-09-24,8.036499977111816
851139,AMZN,2010-09-27,7.968500137329102
851140,AMZN,2010-09-28,7.985000133514404
851141,AMZN,2010-09-29,7.94950008392334
851142,AMZN,2010-09-30,7.853000164031982
851143,AMZN,2010-10-01,7.685500144958496
851144,AMZN,2010-10-04,7.769499778747559
851145,AMZN,2010-10-05,8.043499946594238
851146,AMZN,2010-10-06,7.769999980926514
851147,AMZN,2010-10-07,7.813499927520752
851148,AMZN,2010-10-08,7.777500152587891
851149,AMZN,2010-10-11,7.651500225067139
851150,AMZN,2010-10-12,7.823999881744385
851151,AMZN,2010-10-13,7.758500099182129
851152,AMZN,2010-10-14,7.776500225067139
851153,AMZN,2010-10-15,8.232000350952148
851154,AMZN,2010-10-18,8.178000450134277
851155,AMZN,2010-10-19,7.933499813079834
851156,AMZN,2010-10-20,7.933499813079834
851157,AMZN,2010-10-21,8.248499870300293
851158,AMZN,2010-10-22,8.456500053405762
851159,AMZN,2010-10-25,8.449999809265137
851160,AMZN,2010-10-26,8.4975004196167
851161,AMZN,2010-10-27,8.375499725341797
851162,AMZN,2010-10-28,8.342000007629395
851163,AMZN,2010-10-29,8.261500358581543
851164,AMZN,2010-11-01,8.128999710083008
851165,AMZN,2010-11-02,8.230500221252441
851166,AMZN,2010-11-03,8.423500061035156
851167,AMZN,2010-11-04,8.446499824523926
851168,AMZN,2010-11-05,8.53849983215332
851169,AMZN,2010-11-08,8.599499702453613
851170,AMZN,2010-11-09,8.513500213623047
851171,AMZN,2010-11-10,8.666500091552734
851172,AMZN,2010-11-11,8.518500328063965
851173,AMZN,2010-11-12,8.284000396728516
851174,AMZN,2010-11-15,7.945000171661377
851175,AMZN,2010-11-16,7.888999938964844
851176,AMZN,2010-11-17,7.917500019073486
851177,AMZN,2010-11-18,8.208499908447266
851178,AMZN,2010-11-19,8.241000175476074
851179,AMZN,2010-11-22,8.519499778747559
851180,AMZN,2010-11-23,8.40999984741211
851181,AMZN,2010-11-24,8.862500190734863
851182,AMZN,2010-11-26,8.859999656677246
851183,AMZN,2010-11-29,8.974499702453613
851184,AMZN,2010-11-30,8.770000457763672
851185,AMZN,2010-12-01,8.827500343322754
851186,AMZN,2010-12-02,8.826499938964844
851187,AMZN,2010-12-03,8.784000396728516
851188,AMZN,2010-12-06,8.90250015258789
851189,AMZN,2010-12-07,8.838500022888184
851190,AMZN,2010-12-08,8.814499855041504
851191,AMZN,2010-12-09,8.742500305175781
851192,AMZN,2010-12-10,8.781000137329102
851193,AMZN,2010-12-13,8.712499618530273
851194,AMZN,2010-12-14,8.696999549865723
851195,AMZN,2010-12-15,8.778499603271484
851196,AMZN,2010-12-16,8.902000427246094
851197,AMZN,2010-12-17,8.878999710083008
851198,AMZN,2010-12-20,9.16450023651123
851199,AMZN,2010-12-21,9.237500190734863
851200,AMZN,2010-12-22,9.23799991607666
851201,AMZN,2010-12-23,9.12950038909912
851202,AMZN,2010-12-27,9.107000350952148
851203,AMZN,2010-12-28,9.054499626159668
851204,AMZN,2010-12-29,9.168499946594238
851205,AMZN,2010-12-30,9.137499809265137
851206,AMZN,2010-12-31,9.0
851207,AMZN,2011-01-03,9.211000442504885
851208,AMZN,2011-01-04,9.250499725341797
851209,AMZN,2011-01-05,9.371000289916992
851210,AMZN,2011-01-06,9.29300022125244
851211,AMZN,2011-01-07,9.274499893188477
851212,AMZN,2011-01-10,9.234000205993652
851213,AMZN,2011-01-11,9.217000007629396
851214,AMZN,2011-01-12,9.20400047302246
851215,AMZN,2011-01-13,9.27649974822998
851216,AMZN,2011-01-14,9.4375
851217,AMZN,2011-01-18,9.5625
851218,AMZN,2011-01-19,9.343500137329102
851219,AMZN,2011-01-20,9.097999572753906
851220,AMZN,2011-01-21,8.871000289916992
851221,AMZN,2011-01-24,8.842499732971191
851222,AMZN,2011-01-25,8.835000038146973
851223,AMZN,2011-01-26,8.769499778747559
851224,AMZN,2011-01-27,9.22249984741211
851225,AMZN,2011-01-28,8.557000160217285
851226,AMZN,2011-01-31,8.482000350952148
851227,AMZN,2011-02-01,8.605500221252441
851228,AMZN,2011-02-02,8.67650032043457
851229,AMZN,2011-02-03,8.685500144958496
851230,AMZN,2011-02-04,8.796500205993652
851231,AMZN,2011-02-07,8.821499824523926
851232,AMZN,2011-02-08,9.152999877929688
851233,AMZN,2011-02-09,9.265000343322754
851234,AMZN,2011-02-10,9.310500144958496
851235,AMZN,2011-02-11,9.462499618530272
851236,AMZN,2011-02-14,9.520999908447266
851237,AMZN,2011-02-15,9.451499938964844
851238,AMZN,2011-02-16,9.331000328063965
851239,AMZN,2011-02-17,9.387999534606934
851240,AMZN,2011-02-18,9.324999809265137
851241,AMZN,2011-02-22,9.020999908447266
851242,AMZN,2011-02-23,8.833999633789062
851243,AMZN,2011-02-24,8.887499809265137
851244,AMZN,2011-02-25,8.862000465393066
851245,AMZN,2011-02-28,8.66450023651123
851246,AMZN,2011-03-01,8.472000122070312
851247,AMZN,2011-03-02,8.60099983215332
851248,AMZN,2011-03-03,8.63949966430664
851249,AMZN,2011-03-04,8.583499908447266
851250,AMZN,2011-03-07,8.454000473022461
851251,AMZN,2011-03-08,8.344499588012695
851252,AMZN,2011-03-09,8.452500343322754
851253,AMZN,2011-03-10,8.307000160217285
851254,AMZN,2011-03-11,8.403499603271484
851255,AMZN,2011-03-14,8.33650016784668
851256,AMZN,2011-03-15,8.253999710083008
851257,AMZN,2011-03-16,8.234999656677246
851258,AMZN,2011-03-17,8.048500061035156
851259,AMZN,2011-03-18,8.090999603271484
851260,AMZN,2011-03-21,8.22599983215332
851261,AMZN,2011-03-22,8.130000114440918
851262,AMZN,2011-03-23,8.265999794006348
851263,AMZN,2011-03-24,8.555000305175781
851264,AMZN,2011-03-25,8.548999786376953
851265,AMZN,2011-03-28,8.467499732971191
851266,AMZN,2011-03-29,8.730999946594238
851267,AMZN,2011-03-30,8.970999717712402
851268,AMZN,2011-03-31,9.006500244140625
851269,AMZN,2011-04-01,9.006500244140625
851270,AMZN,2011-04-04,9.147000312805176
851271,AMZN,2011-04-05,9.26449966430664
851272,AMZN,2011-04-06,9.137999534606934
851273,AMZN,2011-04-07,9.24549961090088
851274,AMZN,2011-04-08,9.23550033569336
851275,AMZN,2011-04-11,9.20199966430664
851276,AMZN,2011-04-12,9.02400016784668
851277,AMZN,2011-04-13,9.114500045776367
851278,AMZN,2011-04-14,9.090999603271484
851279,AMZN,2011-04-15,9.000499725341797
851280,AMZN,2011-04-18,8.916999816894531
851281,AMZN,2011-04-19,8.940999984741211
851282,AMZN,2011-04-20,9.193499565124512
851283,AMZN,2011-04-21,9.294500350952148
851284,AMZN,2011-04-25,9.270999908447266
851285,AMZN,2011-04-26,9.114999771118164
851286,AMZN,2011-04-27,9.831500053405762
851287,AMZN,2011-04-28,9.753499984741213
851288,AMZN,2011-04-29,9.790499687194824
851289,AMZN,2011-05-02,10.059499740600586
851290,AMZN,2011-05-03,9.922499656677246
851291,AMZN,2011-05-04,9.998499870300291
851292,AMZN,2011-05-05,9.85550022125244
851293,AMZN,2011-05-06,9.880000114440918
851294,AMZN,2011-05-09,10.039999961853027
851295,AMZN,2011-05-10,10.196999549865724
851296,AMZN,2011-05-11,10.218999862670898
851297,AMZN,2011-05-12,10.303500175476074
851298,AMZN,2011-05-13,10.128000259399414
851299,AMZN,2011-05-16,9.625499725341797
851300,AMZN,2011-05-17,9.740500450134276
851301,AMZN,2011-05-18,9.854499816894531
851302,AMZN,2011-05-19,9.9399995803833
851303,AMZN,2011-05-20,9.932499885559082
851304,AMZN,2011-05-23,9.810999870300291
851305,AMZN,2011-05-24,9.66349983215332
851306,AMZN,2011-05-25,9.61299991607666
851307,AMZN,2011-05-26,9.75
851308,AMZN,2011-05-27,9.706500053405762
851309,AMZN,2011-05-31,9.834500312805176
851310,AMZN,2011-06-01,9.619999885559082
851311,AMZN,2011-06-02,9.682499885559082
851312,AMZN,2011-06-03,9.416000366210938
851313,AMZN,2011-06-06,9.284500122070312
851314,AMZN,2011-06-07,9.3774995803833
851315,AMZN,2011-06-08,9.40250015258789
851316,AMZN,2011-06-09,9.484000205993652
851317,AMZN,2011-06-10,9.326499938964844
851318,AMZN,2011-06-13,9.314499855041504
851319,AMZN,2011-06-14,9.498000144958496
851320,AMZN,2011-06-15,9.298999786376951
851321,AMZN,2011-06-16,9.182499885559082
851322,AMZN,2011-06-17,9.318499565124512
851323,AMZN,2011-06-20,9.38599967956543
851324,AMZN,2011-06-21,9.71150016784668
851325,AMZN,2011-06-22,9.581500053405762
851326,AMZN,2011-06-23,9.708000183105469
851327,AMZN,2011-06-24,9.6274995803833
851328,AMZN,2011-06-27,10.0625
851329,AMZN,2011-06-28,10.11750030517578
851330,AMZN,2011-06-29,10.208999633789062
851331,AMZN,2011-06-30,10.224499702453612
851332,AMZN,2011-07-01,10.474499702453612
851333,AMZN,2011-07-05,10.659500122070312
851334,AMZN,2011-07-06,10.709500312805176
851335,AMZN,2011-07-07,10.836999893188477
851336,AMZN,2011-07-08,10.913999557495115
851337,AMZN,2011-07-11,10.6274995803833
851338,AMZN,2011-07-12,10.56149959564209
851339,AMZN,2011-07-13,10.675000190734863
851340,AMZN,2011-07-14,10.519000053405762
851341,AMZN,2011-07-15,10.643500328063965
851342,AMZN,2011-07-18,10.576499938964844
851343,AMZN,2011-07-19,10.902999877929688
851344,AMZN,2011-07-20,10.77750015258789
851345,AMZN,2011-07-21,10.660499572753906
851346,AMZN,2011-07-22,10.826000213623049
851347,AMZN,2011-07-25,10.674500465393066
851348,AMZN,2011-07-26,10.708999633789062
851349,AMZN,2011-07-27,11.12600040435791
851350,AMZN,2011-07-28,11.19499969482422
851351,AMZN,2011-07-29,11.12600040435791
851352,AMZN,2011-08-01,11.065999984741213
851353,AMZN,2011-08-02,10.585000038146973
851354,AMZN,2011-08-03,10.498000144958496
851355,AMZN,2011-08-04,10.074000358581545
851356,AMZN,2011-08-05,10.135000228881836
851357,AMZN,2011-08-08,9.6850004196167
851358,AMZN,2011-08-09,10.25450038909912
851359,AMZN,2011-08-10,9.706500053405762
851360,AMZN,2011-08-11,9.91800022125244
851361,AMZN,2011-08-12,10.114999771118164
851362,AMZN,2011-08-15,10.147500038146973
851363,AMZN,2011-08-16,9.883999824523926
851364,AMZN,2011-08-17,9.796500205993652
851365,AMZN,2011-08-18,9.12600040435791
851366,AMZN,2011-08-19,8.946499824523926
851367,AMZN,2011-08-22,8.876999855041504
851368,AMZN,2011-08-23,9.677499771118164
851369,AMZN,2011-08-24,9.68649959564209
851370,AMZN,2011-08-25,9.601499557495115
851371,AMZN,2011-08-26,9.963500022888184
851372,AMZN,2011-08-29,10.326499938964844
851373,AMZN,2011-08-30,10.54599952697754
851374,AMZN,2011-08-31,10.761500358581545
851375,AMZN,2011-09-01,10.626999855041504
851376,AMZN,2011-09-02,10.5
851377,AMZN,2011-09-06,10.809000015258787
851378,AMZN,2011-09-07,10.994999885559082
851379,AMZN,2011-09-08,10.86299991607666
851380,AMZN,2011-09-09,10.569499969482422
851381,AMZN,2011-09-12,10.82800006866455
851382,AMZN,2011-09-13,10.976499557495115
851383,AMZN,2011-09-14,11.128499984741213
851384,AMZN,2011-09-15,11.33899974822998
851385,AMZN,2011-09-16,11.96500015258789
851386,AMZN,2011-09-19,12.084500312805176
851387,AMZN,2011-09-20,11.662500381469728
851388,AMZN,2011-09-21,11.593500137329102
851389,AMZN,2011-09-22,11.161499977111816
851390,AMZN,2011-09-23,11.180500030517578
851391,AMZN,2011-09-26,11.49250030517578
851392,AMZN,2011-09-27,11.21049976348877
851393,AMZN,2011-09-28,11.48550033569336
851394,AMZN,2011-09-29,11.121999740600586
851395,AMZN,2011-09-30,10.81149959564209
851396,AMZN,2011-10-03,10.598999977111816
851397,AMZN,2011-10-04,10.625
851398,AMZN,2011-10-05,10.975000381469728
851399,AMZN,2011-10-06,11.075499534606934
851400,AMZN,2011-10-07,11.237000465393066
851401,AMZN,2011-10-10,11.565999984741213
851402,AMZN,2011-10-11,11.77400016784668
851403,AMZN,2011-10-12,11.840499877929688
851404,AMZN,2011-10-13,11.807499885559082
851405,AMZN,2011-10-14,12.33549976348877
851406,AMZN,2011-10-17,12.116499900817873
851407,AMZN,2011-10-18,12.194000244140623
851408,AMZN,2011-10-19,11.576499938964844
851409,AMZN,2011-10-20,11.680500030517578
851410,AMZN,2011-10-21,11.73900032043457
851411,AMZN,2011-10-24,11.880499839782717
851412,AMZN,2011-10-25,11.357500076293944
851413,AMZN,2011-10-26,9.920000076293944
851414,AMZN,2011-10-27,10.33899974822998
851415,AMZN,2011-10-28,10.866000175476074
851416,AMZN,2011-10-31,10.67549991607666
851417,AMZN,2011-11-01,10.604999542236328
851418,AMZN,2011-11-02,10.781000137329102
851419,AMZN,2011-11-03,10.91450023651123
851420,AMZN,2011-11-04,10.824000358581545
851421,AMZN,2011-11-07,10.850000381469728
851422,AMZN,2011-11-08,10.899499893188477
851423,AMZN,2011-11-09,10.560999870300291
851424,AMZN,2011-11-10,10.53950023651123
851425,AMZN,2011-11-11,10.869500160217283
851426,AMZN,2011-11-14,10.946499824523926
851427,AMZN,2011-11-15,10.89150047302246
851428,AMZN,2011-11-16,10.599499702453612
851429,AMZN,2011-11-17,10.22599983215332
851430,AMZN,2011-11-18,9.857000350952148
851431,AMZN,2011-11-21,9.462499618530272
851432,AMZN,2011-11-22,9.616999626159668
851433,AMZN,2011-11-23,9.44950008392334
851434,AMZN,2011-11-25,9.119999885559082
851435,AMZN,2011-11-28,9.707500457763672
851436,AMZN,2011-11-29,9.419500350952148
851437,AMZN,2011-11-30,9.614500045776367
851438,AMZN,2011-12-01,9.856499671936035
851439,AMZN,2011-12-02,9.80150032043457
851440,AMZN,2011-12-05,9.812000274658203
851441,AMZN,2011-12-06,9.599499702453612
851442,AMZN,2011-12-07,9.765999794006348
851443,AMZN,2011-12-08,9.52400016784668
851444,AMZN,2011-12-09,9.65149974822998
851445,AMZN,2011-12-12,9.47599983215332
851446,AMZN,2011-12-13,9.025500297546388
851447,AMZN,2011-12-14,9.010499954223633
851448,AMZN,2011-12-15,9.062999725341797
851449,AMZN,2011-12-16,9.062999725341797
851450,AMZN,2011-12-19,8.966500282287598
851451,AMZN,2011-12-20,9.12600040435791
851452,AMZN,2011-12-21,8.717499732971191
851453,AMZN,2011-12-22,8.951499938964844
851454,AMZN,2011-12-23,8.86400032043457
851455,AMZN,2011-12-27,8.81350040435791
851456,AMZN,2011-12-28,8.694499969482422
851457,AMZN,2011-12-29,8.692999839782715
851458,AMZN,2011-12-30,8.654999732971191
851459,AMZN,2012-01-03,8.951499938964844
851460,AMZN,2012-01-04,8.875499725341797
851461,AMZN,2012-01-05,8.880499839782715
851462,AMZN,2012-01-06,9.130499839782717
851463,AMZN,2012-01-09,8.928000450134277
851464,AMZN,2012-01-10,8.967000007629395
851465,AMZN,2012-01-11,8.944999694824219
851466,AMZN,2012-01-12,8.796500205993652
851467,AMZN,2012-01-13,8.920999526977539
851468,AMZN,2012-01-17,9.083000183105469
851469,AMZN,2012-01-18,9.472000122070312
851470,AMZN,2012-01-19,9.72249984741211
851471,AMZN,2012-01-20,9.546500205993652
851472,AMZN,2012-01-23,9.304499626159668
851473,AMZN,2012-01-24,9.350000381469728
851474,AMZN,2012-01-25,9.390000343322754
851475,AMZN,2012-01-26,9.666000366210938
851476,AMZN,2012-01-27,9.768500328063965
851477,AMZN,2012-01-30,9.607500076293944
851478,AMZN,2012-01-31,9.722000122070312
851479,AMZN,2012-02-01,8.972999572753906
851480,AMZN,2012-02-02,9.086000442504885
851481,AMZN,2012-02-03,9.383999824523926
851482,AMZN,2012-02-06,9.156999588012695
851483,AMZN,2012-02-07,9.209500312805176
851484,AMZN,2012-02-08,9.27400016784668
851485,AMZN,2012-02-09,9.24899959564209
851486,AMZN,2012-02-10,9.277000427246094
851487,AMZN,2012-02-13,9.579500198364258
851488,AMZN,2012-02-14,9.5649995803833
851489,AMZN,2012-02-15,9.22350025177002
851490,AMZN,2012-02-16,8.996500015258789
851491,AMZN,2012-02-17,9.125
851492,AMZN,2012-02-21,9.11299991607666
851493,AMZN,2012-02-22,9.029000282287598
851494,AMZN,2012-02-23,8.944499969482422
851495,AMZN,2012-02-24,8.956500053405762
851496,AMZN,2012-02-27,8.92650032043457
851497,AMZN,2012-02-28,9.1899995803833
851498,AMZN,2012-02-29,8.98449993133545
851499,AMZN,2012-03-01,9.001999855041504
851500,AMZN,2012-03-02,8.96500015258789
851501,AMZN,2012-03-05,9.012999534606934
851502,AMZN,2012-03-06,9.054499626159668
851503,AMZN,2012-03-07,9.18850040435791
851504,AMZN,2012-03-08,9.381999969482422
851505,AMZN,2012-03-09,9.215999603271484
851506,AMZN,2012-03-12,9.169500350952148
851507,AMZN,2012-03-13,9.229499816894531
851508,AMZN,2012-03-14,9.11299991607666
851509,AMZN,2012-03-15,9.221500396728516
851510,AMZN,2012-03-16,9.2524995803833
851511,AMZN,2012-03-19,9.276000022888184
851512,AMZN,2012-03-20,9.616499900817873
851513,AMZN,2012-03-21,9.58650016784668
851514,AMZN,2012-03-22,9.619999885559082
851515,AMZN,2012-03-23,9.751999855041504
851516,AMZN,2012-03-26,10.143500328063965
851517,AMZN,2012-03-27,10.272000312805176
851518,AMZN,2012-03-28,10.05799961090088
851519,AMZN,2012-03-29,10.23050022125244
851520,AMZN,2012-03-30,10.125499725341797
851521,AMZN,2012-04-02,9.90250015258789
851522,AMZN,2012-04-03,9.982999801635742
851523,AMZN,2012-04-04,9.69950008392334
851524,AMZN,2012-04-05,9.719499588012695
851525,AMZN,2012-04-09,9.593500137329102
851526,AMZN,2012-04-10,9.348999977111816
851527,AMZN,2012-04-11,9.398500442504885
851528,AMZN,2012-04-12,9.534500122070312
851529,AMZN,2012-04-13,9.42300033569336
851530,AMZN,2012-04-16,9.274999618530272
851531,AMZN,2012-04-17,9.419500350952148
851532,AMZN,2012-04-18,9.553500175476074
851533,AMZN,2012-04-19,9.55500030517578
851534,AMZN,2012-04-20,9.49899959564209
851535,AMZN,2012-04-23,9.411999702453612
851536,AMZN,2012-04-24,9.51650047302246
851537,AMZN,2012-04-25,9.720999717712402
851538,AMZN,2012-04-26,9.799500465393066
851539,AMZN,2012-04-27,11.342499732971191
851540,AMZN,2012-04-30,11.595000267028809
851541,AMZN,2012-05-01,11.501999855041504
851542,AMZN,2012-05-02,11.512499809265137
851543,AMZN,2012-05-03,11.47249984741211
851544,AMZN,2012-05-04,11.19950008392334
851545,AMZN,2012-05-07,11.258000373840332
851546,AMZN,2012-05-08,11.19499969482422
851547,AMZN,2012-05-09,11.14900016784668
851548,AMZN,2012-05-10,11.334500312805176
851549,AMZN,2012-05-11,11.383999824523926
851550,AMZN,2012-05-14,11.146499633789062
851551,AMZN,2012-05-15,11.219499588012695
851552,AMZN,2012-05-16,11.20300006866455
851553,AMZN,2012-05-17,10.91800022125244
851554,AMZN,2012-05-18,10.692500114440918
851555,AMZN,2012-05-21,10.905500411987305
851556,AMZN,2012-05-22,10.76650047302246
851557,AMZN,2012-05-23,10.86400032043457
851558,AMZN,2012-05-24,10.76200008392334
851559,AMZN,2012-05-25,10.64449977874756
851560,AMZN,2012-05-29,10.737500190734863
851561,AMZN,2012-05-30,10.46150016784668
851562,AMZN,2012-05-31,10.645500183105469
851563,AMZN,2012-06-01,10.41100025177002
851564,AMZN,2012-06-04,10.728500366210938
851565,AMZN,2012-06-05,10.660499572753906
851566,AMZN,2012-06-06,10.881999969482422
851567,AMZN,2012-06-07,10.9399995803833
851568,AMZN,2012-06-08,10.923999786376951
851569,AMZN,2012-06-11,10.824999809265137
851570,AMZN,2012-06-12,10.821000099182127
851571,AMZN,2012-06-13,10.736499786376951
851572,AMZN,2012-06-14,10.72249984741211
851573,AMZN,2012-06-15,10.917499542236328
851574,AMZN,2012-06-18,11.133000373840332
851575,AMZN,2012-06-19,11.201499938964844
851576,AMZN,2012-06-20,11.151000022888184
851577,AMZN,2012-06-21,11.028499603271484
851578,AMZN,2012-06-22,11.107999801635742
851579,AMZN,2012-06-25,11.003499984741213
851580,AMZN,2012-06-26,11.280500411987305
851581,AMZN,2012-06-27,11.281000137329102
851582,AMZN,2012-06-28,11.065500259399414
851583,AMZN,2012-06-29,11.417499542236328
851584,AMZN,2012-07-02,11.465999603271484
851585,AMZN,2012-07-03,11.476499557495115
851586,AMZN,2012-07-05,11.352999687194824
851587,AMZN,2012-07-06,11.2524995803833
851588,AMZN,2012-07-09,11.2524995803833
851589,AMZN,2012-07-10,10.975000381469728
851590,AMZN,2012-07-11,10.918499946594238
851591,AMZN,2012-07-12,10.767999649047852
851592,AMZN,2012-07-13,10.919500350952148
851593,AMZN,2012-07-16,10.80049991607666
851594,AMZN,2012-07-17,10.846500396728516
851595,AMZN,2012-07-18,10.873499870300291
851596,AMZN,2012-07-19,11.308500289916992
851597,AMZN,2012-07-20,11.41450023651123
851598,AMZN,2012-07-23,11.30049991607666
851599,AMZN,2012-07-24,11.152000427246094
851600,AMZN,2012-07-25,10.852499961853027
851601,AMZN,2012-07-26,11.000499725341797
851602,AMZN,2012-07-27,11.866000175476074
851603,AMZN,2012-07-30,11.804499626159668
851604,AMZN,2012-07-31,11.664999961853027
851605,AMZN,2012-08-01,11.604499816894531
851606,AMZN,2012-08-02,11.540499687194824
851607,AMZN,2012-08-03,11.748499870300291
851608,AMZN,2012-08-06,11.69950008392334
851609,AMZN,2012-08-07,11.82800006866455
851610,AMZN,2012-08-08,11.718999862670898
851611,AMZN,2012-08-09,11.70300006866455
851612,AMZN,2012-08-10,11.637499809265137
851613,AMZN,2012-08-13,11.621999740600586
851614,AMZN,2012-08-14,11.659500122070312
851615,AMZN,2012-08-15,11.871000289916992
851616,AMZN,2012-08-16,12.077500343322754
851617,AMZN,2012-08-17,12.058500289916992
851618,AMZN,2012-08-20,12.017499923706056
851619,AMZN,2012-08-21,11.97249984741211
851620,AMZN,2012-08-22,12.154999732971191
851621,AMZN,2012-08-23,12.0600004196167
851622,AMZN,2012-08-24,12.286999702453612
851623,AMZN,2012-08-27,12.196000099182127
851624,AMZN,2012-08-28,12.305500030517578
851625,AMZN,2012-08-29,12.355999946594238
851626,AMZN,2012-08-30,12.310999870300291
851627,AMZN,2012-08-31,12.41349983215332
851628,AMZN,2012-09-04,12.394000053405762
851629,AMZN,2012-09-05,12.310999870300291
851630,AMZN,2012-09-06,12.569000244140623
851631,AMZN,2012-09-07,12.95699977874756
851632,AMZN,2012-09-10,12.854499816894531
851633,AMZN,2012-09-11,12.783499717712402
851634,AMZN,2012-09-12,12.781499862670898
851635,AMZN,2012-09-13,13.01200008392334
851636,AMZN,2012-09-14,13.06350040435791
851637,AMZN,2012-09-17,12.899999618530272
851638,AMZN,2012-09-18,12.9375
851639,AMZN,2012-09-19,13.083999633789062
851640,AMZN,2012-09-20,13.040499687194824
851641,AMZN,2012-09-21,12.873499870300291
851642,AMZN,2012-09-24,12.739999771118164
851643,AMZN,2012-09-25,12.623000144958496
851644,AMZN,2012-09-26,12.48349952697754
851645,AMZN,2012-09-27,12.829500198364258
851646,AMZN,2012-09-28,12.715999603271484
851647,AMZN,2012-10-01,12.600500106811523
851648,AMZN,2012-10-02,12.529999732971191
851649,AMZN,2012-10-03,12.79599952697754
851650,AMZN,2012-10-04,13.023500442504885
851651,AMZN,2012-10-05,12.92549991607666
851652,AMZN,2012-10-08,12.95300006866455
851653,AMZN,2012-10-09,12.54800033569336
851654,AMZN,2012-10-10,12.249500274658203
851655,AMZN,2012-10-11,12.211000442504885
851656,AMZN,2012-10-12,12.118000030517578
851657,AMZN,2012-10-15,12.208999633789062
851658,AMZN,2012-10-16,12.196999549865724
851659,AMZN,2012-10-17,12.374500274658203
851660,AMZN,2012-10-18,12.24250030517578
851661,AMZN,2012-10-19,12.0
851662,AMZN,2012-10-22,11.689000129699709
851663,AMZN,2012-10-23,11.715499877929688
851664,AMZN,2012-10-24,11.424500465393066
851665,AMZN,2012-10-25,11.145999908447266
851666,AMZN,2012-10-26,11.911999702453612
851667,AMZN,2012-10-31,11.64449977874756
851668,AMZN,2012-11-01,11.607000350952148
851669,AMZN,2012-11-02,11.621000289916992
851670,AMZN,2012-11-05,11.716500282287598
851671,AMZN,2012-11-06,11.878000259399414
851672,AMZN,2012-11-07,11.602999687194824
851673,AMZN,2012-11-08,11.36750030517578
851674,AMZN,2012-11-09,11.315500259399414
851675,AMZN,2012-11-12,11.32349967956543
851676,AMZN,2012-11-13,11.329999923706056
851677,AMZN,2012-11-14,11.147500038146973
851678,AMZN,2012-11-15,11.029999732971191
851679,AMZN,2012-11-16,11.261500358581545
851680,AMZN,2012-11-19,11.48550033569336
851681,AMZN,2012-11-20,11.689000129699709
851682,AMZN,2012-11-21,11.90149974822998
851683,AMZN,2012-11-23,11.994000434875488
851684,AMZN,2012-11-26,12.180999755859377
851685,AMZN,2012-11-27,12.170000076293944
851686,AMZN,2012-11-28,12.35550022125244
851687,AMZN,2012-11-29,12.56350040435791
851688,AMZN,2012-11-30,12.602499961853027
851689,AMZN,2012-12-03,12.51650047302246
851690,AMZN,2012-12-04,12.624500274658203
851691,AMZN,2012-12-05,12.697999954223633
851692,AMZN,2012-12-06,12.668499946594238
851693,AMZN,2012-12-07,12.66349983215332
851694,AMZN,2012-12-10,12.388500213623049
851695,AMZN,2012-12-11,12.534500122070312
851696,AMZN,2012-12-12,12.588000297546388
851697,AMZN,2012-12-13,12.5625
851698,AMZN,2012-12-14,12.459500312805176
851699,AMZN,2012-12-17,12.692999839782717
851700,AMZN,2012-12-18,13.020000457763672
851701,AMZN,2012-12-19,12.899499893188477
851702,AMZN,2012-12-20,13.074999809265137
851703,AMZN,2012-12-21,12.845999717712402
851704,AMZN,2012-12-24,12.930999755859377
851705,AMZN,2012-12-26,12.431500434875488
851706,AMZN,2012-12-27,12.415499687194824
851707,AMZN,2012-12-28,12.258999824523926
851708,AMZN,2012-12-31,12.543499946594238
851709,AMZN,2013-01-02,12.865500450134276
851710,AMZN,2013-01-03,12.923999786376951
851711,AMZN,2013-01-04,12.957500457763672
851712,AMZN,2013-01-07,13.42300033569336
851713,AMZN,2013-01-08,13.319000244140623
851714,AMZN,2013-01-09,13.317500114440918
851715,AMZN,2013-01-10,13.267000198364258
851716,AMZN,2013-01-11,13.397000312805176
851717,AMZN,2013-01-14,13.636500358581545
851718,AMZN,2013-01-15,13.595000267028809
851719,AMZN,2013-01-16,13.446499824523926
851720,AMZN,2013-01-17,13.52400016784668
851721,AMZN,2013-01-18,13.605999946594238
851722,AMZN,2013-01-22,13.509499549865724
851723,AMZN,2013-01-23,13.405500411987305
851724,AMZN,2013-01-24,13.67300033569336
851725,AMZN,2013-01-25,14.19950008392334
851726,AMZN,2013-01-28,13.802000045776367
851727,AMZN,2013-01-29,13.017499923706056
851728,AMZN,2013-01-30,13.637999534606934
851729,AMZN,2013-01-31,13.274999618530272
851730,AMZN,2013-02-01,13.25
851731,AMZN,2013-02-04,12.99899959564209
851732,AMZN,2013-02-05,13.344499588012695
851733,AMZN,2013-02-06,13.111000061035156
851734,AMZN,2013-02-07,13.011500358581545
851735,AMZN,2013-02-08,13.09749984741211
851736,AMZN,2013-02-11,12.86050033569336
851737,AMZN,2013-02-12,12.9350004196167
851738,AMZN,2013-02-13,13.47350025177002
851739,AMZN,2013-02-14,13.461999893188477
851740,AMZN,2013-02-15,13.25450038909912
851741,AMZN,2013-02-19,13.487500190734863
851742,AMZN,2013-02-20,13.320500373840332
851743,AMZN,2013-02-21,13.29699993133545
851744,AMZN,2013-02-22,13.270999908447266
851745,AMZN,2013-02-25,12.993499755859377
851746,AMZN,2013-02-26,12.968000411987305
851747,AMZN,2013-02-27,13.162500381469728
851748,AMZN,2013-02-28,13.213500022888184
851749,AMZN,2013-03-01,13.286999702453612
851750,AMZN,2013-03-04,13.655500411987305
851751,AMZN,2013-03-05,13.779500007629396
851752,AMZN,2013-03-06,13.689499855041504
851753,AMZN,2013-03-07,13.694000244140623
851754,AMZN,2013-03-08,13.709500312805176
851755,AMZN,2013-03-11,13.562000274658203
851756,AMZN,2013-03-12,13.706500053405762
851757,AMZN,2013-03-13,13.755000114440918
851758,AMZN,2013-03-14,13.286999702453612
851759,AMZN,2013-03-15,13.090999603271484
851760,AMZN,2013-03-18,12.89449977874756
851761,AMZN,2013-03-19,12.820500373840332
851762,AMZN,2013-03-20,12.86400032043457
851763,AMZN,2013-03-21,12.669500350952148
851764,AMZN,2013-03-22,12.887499809265137
851765,AMZN,2013-03-25,12.800999641418455
851766,AMZN,2013-03-26,13.01550006866455
851767,AMZN,2013-03-27,13.265000343322754
851768,AMZN,2013-03-28,13.32450008392334
851769,AMZN,2013-04-01,13.080499649047852
851770,AMZN,2013-04-02,13.166000366210938
851771,AMZN,2013-04-03,12.951499938964844
851772,AMZN,2013-04-04,12.95400047302246
851773,AMZN,2013-04-05,12.77400016784668
851774,AMZN,2013-04-08,12.947500228881836
851775,AMZN,2013-04-09,13.057000160217283
851776,AMZN,2013-04-10,13.238499641418455
851777,AMZN,2013-04-11,13.49250030517578
851778,AMZN,2013-04-12,13.643500328063965
851779,AMZN,2013-04-15,13.38599967956543
851780,AMZN,2013-04-16,13.616999626159668
851781,AMZN,2013-04-17,13.369999885559082
851782,AMZN,2013-04-18,12.970999717712402
851783,AMZN,2013-04-19,13.015999794006348
851784,AMZN,2013-04-22,13.177499771118164
851785,AMZN,2013-04-23,13.44499969482422
851786,AMZN,2013-04-24,13.439000129699709
851787,AMZN,2013-04-25,13.734999656677246
851788,AMZN,2013-04-26,12.740500450134276
851789,AMZN,2013-04-29,12.487000465393066
851790,AMZN,2013-04-30,12.690500259399414
851791,AMZN,2013-05-01,12.411499977111816
851792,AMZN,2013-05-02,12.6274995803833
851793,AMZN,2013-05-03,12.90250015258789
851794,AMZN,2013-05-06,12.78600025177002
851795,AMZN,2013-05-07,12.886500358581545
851796,AMZN,2013-05-08,12.934000015258787
851797,AMZN,2013-05-09,13.008000373840332
851798,AMZN,2013-05-10,13.181500434875488
851799,AMZN,2013-05-13,13.225500106811523
851800,AMZN,2013-05-14,13.416500091552734
851801,AMZN,2013-05-15,13.32800006866455
851802,AMZN,2013-05-16,13.206000328063965
851803,AMZN,2013-05-17,13.494999885559082
851804,AMZN,2013-05-20,13.381500244140623
851805,AMZN,2013-05-21,13.442999839782717
851806,AMZN,2013-05-22,13.14799976348877
851807,AMZN,2013-05-23,13.09000015258789
851808,AMZN,2013-05-24,13.086999893188477
851809,AMZN,2013-05-28,13.364500045776367
851810,AMZN,2013-05-29,13.27649974822998
851811,AMZN,2013-05-30,13.341500282287598
851812,AMZN,2013-05-31,13.460000038146973
851813,AMZN,2013-06-03,13.343999862670898
851814,AMZN,2013-06-04,13.28499984741211
851815,AMZN,2013-06-05,13.35849952697754
851816,AMZN,2013-06-06,13.39150047302246
851817,AMZN,2013-06-07,13.843500137329102
851818,AMZN,2013-06-10,14.053500175476074
851819,AMZN,2013-06-11,13.73900032043457
851820,AMZN,2013-06-12,13.583499908447266
851821,AMZN,2013-06-13,13.78950023651123
851822,AMZN,2013-06-14,13.69950008392334
851823,AMZN,2013-06-17,13.902999877929688
851824,AMZN,2013-06-18,14.088000297546388
851825,AMZN,2013-06-19,13.907999992370604
851826,AMZN,2013-06-20,13.67199993133545
851827,AMZN,2013-06-21,13.66800022125244
851828,AMZN,2013-06-24,13.530500411987305
851829,AMZN,2013-06-25,13.604499816894531
851830,AMZN,2013-06-26,13.878499984741213
851831,AMZN,2013-06-27,13.8774995803833
851832,AMZN,2013-06-28,13.884499549865724
851833,AMZN,2013-07-01,14.104999542236328
851834,AMZN,2013-07-02,14.18649959564209
851835,AMZN,2013-07-03,14.201499938964844
851836,AMZN,2013-07-05,14.293999671936035
851837,AMZN,2013-07-08,14.529500007629396
851838,AMZN,2013-07-09,14.576499938964844
851839,AMZN,2013-07-10,14.616499900817873
851840,AMZN,2013-07-11,14.982999801635742
851841,AMZN,2013-07-12,15.3774995803833
851842,AMZN,2013-07-15,15.328499794006348
851843,AMZN,2013-07-16,15.343500137329102
851844,AMZN,2013-07-17,15.434499740600586
851845,AMZN,2013-07-18,15.205499649047852
851846,AMZN,2013-07-19,15.261500358581545
851847,AMZN,2013-07-22,15.173999786376951
851848,AMZN,2013-07-23,15.053000450134276
851849,AMZN,2013-07-24,14.946999549865724
851850,AMZN,2013-07-25,15.170000076293944
851851,AMZN,2013-07-26,15.600500106811523
851852,AMZN,2013-07-29,15.30500030517578
851853,AMZN,2013-07-30,15.12049961090088
851854,AMZN,2013-07-31,15.060999870300291
851855,AMZN,2013-08-01,15.278499603271484
851856,AMZN,2013-08-02,15.21049976348877
851857,AMZN,2013-08-05,15.049500465393066
851858,AMZN,2013-08-06,15.037500381469728
851859,AMZN,2013-08-07,14.845499992370604
851860,AMZN,2013-08-08,14.786999702453612
851861,AMZN,2013-08-09,14.86299991607666
851862,AMZN,2013-08-12,14.834500312805176
851863,AMZN,2013-08-13,14.69849967956543
851864,AMZN,2013-08-14,14.56700038909912
851865,AMZN,2013-08-15,14.32349967956543
851866,AMZN,2013-08-16,14.241000175476074
851867,AMZN,2013-08-19,14.278499603271484
851868,AMZN,2013-08-20,14.354499816894531
851869,AMZN,2013-08-21,14.228500366210938
851870,AMZN,2013-08-22,14.486499786376951
851871,AMZN,2013-08-23,14.500499725341797
851872,AMZN,2013-08-26,14.310500144958496
851873,AMZN,2013-08-27,14.046500205993652
851874,AMZN,2013-08-28,14.07900047302246
851875,AMZN,2013-08-29,14.199000358581545
851876,AMZN,2013-08-30,14.048999786376951
851877,AMZN,2013-09-03,14.4399995803833
851878,AMZN,2013-09-04,14.682000160217283
851879,AMZN,2013-09-05,14.704999923706056
851880,AMZN,2013-09-06,14.79300022125244
851881,AMZN,2013-09-09,14.98550033569336
851882,AMZN,2013-09-10,15.017999649047852
851883,AMZN,2013-09-11,14.982000350952148
851884,AMZN,2013-09-12,14.942999839782717
851885,AMZN,2013-09-13,14.895999908447266
851886,AMZN,2013-09-16,14.803000450134276
851887,AMZN,2013-09-17,15.208499908447266
851888,AMZN,2013-09-18,15.601499557495115
851889,AMZN,2013-09-19,15.602999687194824
851890,AMZN,2013-09-20,15.81700038909912
851891,AMZN,2013-09-23,15.57450008392334
851892,AMZN,2013-09-24,15.706500053405762
851893,AMZN,2013-09-25,15.63249969482422
851894,AMZN,2013-09-26,15.906000137329102
851895,AMZN,2013-09-27,15.80049991607666
851896,AMZN,2013-09-30,15.631999969482422
851897,AMZN,2013-10-01,16.047500610351562
851898,AMZN,2013-10-02,16.02549934387207
851899,AMZN,2013-10-03,15.73799991607666
851900,AMZN,2013-10-04,15.95199966430664
851901,AMZN,2013-10-07,15.501500129699709
851902,AMZN,2013-10-08,15.161499977111816
851903,AMZN,2013-10-09,14.911499977111816
851904,AMZN,2013-10-10,15.258500099182127
851905,AMZN,2013-10-11,15.544500350952148
851906,AMZN,2013-10-14,15.53499984741211
851907,AMZN,2013-10-15,15.31999969482422
851908,AMZN,2013-10-16,15.524499893188477
851909,AMZN,2013-10-17,15.53849983215332
851910,AMZN,2013-10-18,16.446500778198242
851911,AMZN,2013-10-21,16.32200050354004
851912,AMZN,2013-10-22,16.62700080871582
851913,AMZN,2013-10-23,16.33799934387207
851914,AMZN,2013-10-24,16.61050033569336
851915,AMZN,2013-10-25,18.16950035095215
851916,AMZN,2013-10-28,17.908000946044922
851917,AMZN,2013-10-29,18.13500022888184
851918,AMZN,2013-10-30,18.054000854492188
851919,AMZN,2013-10-31,18.201499938964844
851920,AMZN,2013-11-01,17.950000762939453
851921,AMZN,2013-11-04,17.937000274658203
851922,AMZN,2013-11-05,17.944499969482422
851923,AMZN,2013-11-06,17.80900001525879
851924,AMZN,2013-11-07,17.17799949645996
851925,AMZN,2013-11-08,17.515499114990234
851926,AMZN,2013-11-11,17.7189998626709
851927,AMZN,2013-11-12,17.476499557495117
851928,AMZN,2013-11-13,17.81100082397461
851929,AMZN,2013-11-14,18.3700008392334
851930,AMZN,2013-11-15,18.458499908447266
851931,AMZN,2013-11-18,18.30900001525879
851932,AMZN,2013-11-19,18.246999740600582
851933,AMZN,2013-11-20,18.12849998474121
851934,AMZN,2013-11-21,18.44599914550781
851935,AMZN,2013-11-22,18.61549949645996
851936,AMZN,2013-11-25,18.832000732421875
851937,AMZN,2013-11-26,19.068500518798828
851938,AMZN,2013-11-27,19.33550071716309
851939,AMZN,2013-11-29,19.68099975585937
851940,AMZN,2013-12-02,19.614999771118164
851941,AMZN,2013-12-03,19.232999801635746
851942,AMZN,2013-12-04,19.29800033569336
851943,AMZN,2013-12-05,19.22450065612793
851944,AMZN,2013-12-06,19.34749984741211
851945,AMZN,2013-12-09,19.24449920654297
851946,AMZN,2013-12-10,19.388999938964844
851947,AMZN,2013-12-11,19.10950088500977
851948,AMZN,2013-12-12,19.0625
851949,AMZN,2013-12-13,19.21199989318848
851950,AMZN,2013-12-16,19.44849967956543
851951,AMZN,2013-12-17,19.38249969482422
851952,AMZN,2013-12-18,19.79800033569336
851953,AMZN,2013-12-19,19.75950050354004
851954,AMZN,2013-12-20,20.11000061035156
851955,AMZN,2013-12-23,20.145999908447266
851956,AMZN,2013-12-24,19.959999084472656
851957,AMZN,2013-12-26,20.21949958801269
851958,AMZN,2013-12-27,19.90399932861328
851959,AMZN,2013-12-30,19.668500900268555
851960,AMZN,2013-12-31,19.93950080871582
851961,AMZN,2014-01-02,19.898500442504883
851962,AMZN,2014-01-03,19.82200050354004
851963,AMZN,2014-01-06,19.68149948120117
851964,AMZN,2014-01-07,19.901500701904297
851965,AMZN,2014-01-08,20.09600067138672
851966,AMZN,2014-01-09,20.050500869750977
851967,AMZN,2014-01-10,19.882999420166016
851968,AMZN,2014-01-13,19.548999786376957
851969,AMZN,2014-01-14,19.87700080871582
851970,AMZN,2014-01-15,19.793500900268555
851971,AMZN,2014-01-16,19.790000915527344
851972,AMZN,2014-01-17,19.980499267578125
851973,AMZN,2014-01-21,20.352500915527344
851974,AMZN,2014-01-22,20.226999282836918
851975,AMZN,2014-01-23,19.99349975585937
851976,AMZN,2014-01-24,19.3799991607666
851977,AMZN,2014-01-27,19.31399917602539
851978,AMZN,2014-01-28,19.72150039672852
851979,AMZN,2014-01-29,19.209999084472656
851980,AMZN,2014-01-30,20.15049934387207
851981,AMZN,2014-01-31,17.934499740600586
851982,AMZN,2014-02-03,17.3075008392334
851983,AMZN,2014-02-04,17.397499084472656
851984,AMZN,2014-02-05,17.322500228881836
851985,AMZN,2014-02-06,17.72949981689453
851986,AMZN,2014-02-07,18.054000854492188
851987,AMZN,2014-02-10,18.043500900268555
851988,AMZN,2014-02-11,18.089500427246094
851989,AMZN,2014-02-12,17.462499618530273
851990,AMZN,2014-02-13,17.860000610351562
851991,AMZN,2014-02-14,17.86750030517578
851992,AMZN,2014-02-18,17.6825008392334
851993,AMZN,2014-02-19,17.368999481201172
851994,AMZN,2014-02-20,17.489999771118164
851995,AMZN,2014-02-21,17.33799934387207
851996,AMZN,2014-02-24,17.589000701904297
851997,AMZN,2014-02-25,17.916000366210938
851998,AMZN,2014-02-26,17.989999771118164
851999,AMZN,2014-02-27,18.006500244140625
852000,AMZN,2014-02-28,18.104999542236328
852001,AMZN,2014-03-03,17.98900032043457
852002,AMZN,2014-03-04,18.19499969482422
852003,AMZN,2014-03-05,18.61849975585937
852004,AMZN,2014-03-06,18.607999801635746
852005,AMZN,2014-03-07,18.60300064086914
852006,AMZN,2014-03-10,18.526500701904297
852007,AMZN,2014-03-11,18.44099998474121
852008,AMZN,2014-03-12,18.53199958801269
852009,AMZN,2014-03-13,18.57550048828125
852010,AMZN,2014-03-14,18.687000274658203
852011,AMZN,2014-03-17,18.75200080871582
852012,AMZN,2014-03-18,18.938499450683597
852013,AMZN,2014-03-19,18.661500930786133
852014,AMZN,2014-03-20,18.44849967956543
852015,AMZN,2014-03-21,18.0310001373291
852016,AMZN,2014-03-24,17.592500686645508
852017,AMZN,2014-03-25,17.73550033569336
852018,AMZN,2014-03-26,17.170499801635742
852019,AMZN,2014-03-27,16.923500061035156
852020,AMZN,2014-03-28,16.914499282836914
852021,AMZN,2014-03-31,16.818500518798828
852022,AMZN,2014-04-01,17.149499893188477
852023,AMZN,2014-04-02,17.097999572753906
852024,AMZN,2014-04-03,16.680999755859375
852025,AMZN,2014-04-04,16.149999618530273
852026,AMZN,2014-04-07,15.887999534606934
852027,AMZN,2014-04-08,16.353500366210938
852028,AMZN,2014-04-09,16.590499877929688
852029,AMZN,2014-04-10,15.85550022125244
852030,AMZN,2014-04-11,15.58650016784668
852031,AMZN,2014-04-14,15.795499801635742
852032,AMZN,2014-04-15,15.803999900817873
852033,AMZN,2014-04-16,16.18400001525879
852034,AMZN,2014-04-17,16.245500564575195
852035,AMZN,2014-04-21,16.543500900268555
852036,AMZN,2014-04-22,16.465999603271484
852037,AMZN,2014-04-23,16.229000091552734
852038,AMZN,2014-04-24,16.857500076293945
852039,AMZN,2014-04-25,15.191499710083008
852040,AMZN,2014-04-28,14.82900047302246
852041,AMZN,2014-04-29,15.019000053405762
852042,AMZN,2014-04-30,15.206500053405762
852043,AMZN,2014-05-01,15.39449977874756
852044,AMZN,2014-05-02,15.400500297546388
852045,AMZN,2014-05-05,15.5024995803833
852046,AMZN,2014-05-06,14.869000434875488
852047,AMZN,2014-05-07,14.635499954223633
852048,AMZN,2014-05-08,14.416000366210938
852049,AMZN,2014-05-09,14.612000465393066
852050,AMZN,2014-05-12,15.142999649047852
852051,AMZN,2014-05-13,15.232000350952148
852052,AMZN,2014-05-14,14.880999565124512
852053,AMZN,2014-05-15,14.759499549865724
852054,AMZN,2014-05-16,14.885000228881836
852055,AMZN,2014-05-19,14.838000297546388
852056,AMZN,2014-05-20,15.059499740600586
852057,AMZN,2014-05-21,15.250499725341797
852058,AMZN,2014-05-22,15.24549961090088
852059,AMZN,2014-05-23,15.612000465393066
852060,AMZN,2014-05-27,15.541000366210938
852061,AMZN,2014-05-28,15.508000373840332
852062,AMZN,2014-05-29,15.689000129699709
852063,AMZN,2014-05-30,15.6274995803833
852064,AMZN,2014-06-02,15.44200038909912
852065,AMZN,2014-06-03,15.35949993133545
852066,AMZN,2014-06-04,15.33899974822998
852067,AMZN,2014-06-05,16.178499221801758
852068,AMZN,2014-06-06,16.48349952697754
852069,AMZN,2014-06-09,16.375
852070,AMZN,2014-06-10,16.620500564575195
852071,AMZN,2014-06-11,16.760000228881836
852072,AMZN,2014-06-12,16.295499801635742
852073,AMZN,2014-06-13,16.313499450683594
852074,AMZN,2014-06-16,16.381000518798828
852075,AMZN,2014-06-17,16.2810001373291
852076,AMZN,2014-06-18,16.7189998626709
852077,AMZN,2014-06-19,16.350000381469727
852078,AMZN,2014-06-20,16.209999084472656
852079,AMZN,2014-06-23,16.36199951171875
852080,AMZN,2014-06-24,16.20800018310547
852081,AMZN,2014-06-25,16.371999740600586
852082,AMZN,2014-06-26,16.284500122070312
852083,AMZN,2014-06-27,16.228500366210938
852084,AMZN,2014-06-30,16.23900032043457
852085,AMZN,2014-07-01,16.61949920654297
852086,AMZN,2014-07-02,16.642499923706055
852087,AMZN,2014-07-03,16.874500274658203
852088,AMZN,2014-07-07,16.677499771118164
852089,AMZN,2014-07-08,16.190500259399414
852090,AMZN,2014-07-09,16.49850082397461
852091,AMZN,2014-07-10,16.395999908447266
852092,AMZN,2014-07-11,17.309999465942383
852093,AMZN,2014-07-14,17.766000747680664
852094,AMZN,2014-07-15,17.722000122070312
852095,AMZN,2014-07-16,17.795000076293945
852096,AMZN,2014-07-17,17.622499465942383
852097,AMZN,2014-07-18,17.933000564575195
852098,AMZN,2014-07-21,17.988000869750977
852099,AMZN,2014-07-22,18.04199981689453
852100,AMZN,2014-07-23,17.906999588012695
852101,AMZN,2014-07-24,17.930500030517578
852102,AMZN,2014-07-25,16.20050048828125
852103,AMZN,2014-07-28,16.02050018310547
852104,AMZN,2014-07-29,16.0
852105,AMZN,2014-07-30,16.125499725341797
852106,AMZN,2014-07-31,15.649499893188477
852107,AMZN,2014-08-01,15.352999687194824
852108,AMZN,2014-08-04,15.682499885559082
852109,AMZN,2014-08-05,15.616000175476074
852110,AMZN,2014-08-06,15.694499969482422
852111,AMZN,2014-08-07,15.572500228881836
852112,AMZN,2014-08-08,15.84000015258789
852113,AMZN,2014-08-11,15.916500091552734
852114,AMZN,2014-08-12,15.965999603271484
852115,AMZN,2014-08-13,16.31399917602539
852116,AMZN,2014-08-14,16.660499572753906
852117,AMZN,2014-08-15,16.681499481201172
852118,AMZN,2014-08-18,16.726499557495117
852119,AMZN,2014-08-19,16.756500244140625
852120,AMZN,2014-08-20,16.788999557495117
852121,AMZN,2014-08-21,16.64550018310547
852122,AMZN,2014-08-22,16.579500198364258
852123,AMZN,2014-08-25,16.701000213623047
852124,AMZN,2014-08-26,17.09149932861328
852125,AMZN,2014-08-27,17.159000396728516
852126,AMZN,2014-08-28,17.000999450683594
852127,AMZN,2014-08-29,16.95199966430664
852128,AMZN,2014-09-02,17.118999481201172
852129,AMZN,2014-09-03,16.950000762939453
852130,AMZN,2014-09-04,17.297500610351562
852131,AMZN,2014-09-05,17.319000244140625
852132,AMZN,2014-09-08,17.117000579833984
852133,AMZN,2014-09-09,16.487499237060547
852134,AMZN,2014-09-10,16.566499710083008
852135,AMZN,2014-09-11,16.525999069213867
852136,AMZN,2014-09-12,16.559499740600586
852137,AMZN,2014-09-15,16.194499969482422
852138,AMZN,2014-09-16,16.38800048828125
852139,AMZN,2014-09-17,16.200000762939453
852140,AMZN,2014-09-18,16.25
852141,AMZN,2014-09-19,16.56599998474121
852142,AMZN,2014-09-22,16.225000381469727
852143,AMZN,2014-09-23,16.181499481201172
852144,AMZN,2014-09-24,16.410499572753906
852145,AMZN,2014-09-25,16.096500396728516
852146,AMZN,2014-09-26,16.160499572753906
852147,AMZN,2014-09-29,16.090999603271484
852148,AMZN,2014-09-30,16.121999740600586
852149,AMZN,2014-10-01,15.873000144958496
852150,AMZN,2014-10-02,15.920499801635742
852151,AMZN,2014-10-03,16.136999130249023
852152,AMZN,2014-10-06,16.110000610351562
852153,AMZN,2014-10-07,15.848999977111816
852154,AMZN,2014-10-08,16.135000228881836
852155,AMZN,2014-10-09,15.768500328063965
852156,AMZN,2014-10-10,15.569499969482422
852157,AMZN,2014-10-13,15.322500228881836
852158,AMZN,2014-10-14,15.415499687194824
852159,AMZN,2014-10-15,15.298500061035156
852160,AMZN,2014-10-16,15.142999649047852
852161,AMZN,2014-10-17,15.182000160217283
852162,AMZN,2014-10-20,15.310500144958496
852163,AMZN,2014-10-21,15.76650047302246
852164,AMZN,2014-10-22,15.648500442504885
852165,AMZN,2014-10-23,15.659000396728516
852166,AMZN,2014-10-24,14.352999687194824
852167,AMZN,2014-10-27,14.498499870300291
852168,AMZN,2014-10-28,14.779500007629396
852169,AMZN,2014-10-29,14.706000328063965
852170,AMZN,2014-10-30,14.953499794006348
852171,AMZN,2014-10-31,15.27299976348877
852172,AMZN,2014-11-03,15.28600025177002
852173,AMZN,2014-11-04,15.14050006866455
852174,AMZN,2014-11-05,14.826000213623049
852175,AMZN,2014-11-06,14.83199977874756
852176,AMZN,2014-11-07,14.993000030517578
852177,AMZN,2014-11-10,15.255499839782717
852178,AMZN,2014-11-11,15.600500106811523
852179,AMZN,2014-11-12,15.575499534606934
852180,AMZN,2014-11-13,15.824000358581545
852181,AMZN,2014-11-14,16.391000747680664
852182,AMZN,2014-11-17,16.15250015258789
852183,AMZN,2014-11-18,16.24650001525879
852184,AMZN,2014-11-19,16.32699966430664
852185,AMZN,2014-11-20,16.527000427246094
852186,AMZN,2014-11-21,16.631500244140625
852187,AMZN,2014-11-24,16.781999588012695
852188,AMZN,2014-11-25,16.75200080871582
852189,AMZN,2014-11-26,16.678499221801758
852190,AMZN,2014-11-28,16.93199920654297
852191,AMZN,2014-12-01,16.299999237060547
852192,AMZN,2014-12-02,16.315500259399414
852193,AMZN,2014-12-03,15.824999809265137
852194,AMZN,2014-12-04,15.846500396728516
852195,AMZN,2014-12-05,15.631500244140623
852196,AMZN,2014-12-08,15.33199977874756
852197,AMZN,2014-12-09,15.625
852198,AMZN,2014-12-10,15.291999816894531
852199,AMZN,2014-12-11,15.368000030517578
852200,AMZN,2014-12-12,15.366000175476074
852201,AMZN,2014-12-15,15.303500175476074
852202,AMZN,2014-12-16,14.753000259399414
852203,AMZN,2014-12-17,14.944000244140623
852204,AMZN,2014-12-18,14.886500358581545
852205,AMZN,2014-12-19,14.994999885559082
852206,AMZN,2014-12-22,15.32699966430664
852207,AMZN,2014-12-23,15.314499855041504
852208,AMZN,2014-12-24,15.15149974822998
852209,AMZN,2014-12-26,15.454500198364258
852210,AMZN,2014-12-29,15.60200023651123
852211,AMZN,2014-12-30,15.515000343322754
852212,AMZN,2014-12-31,15.517499923706056
852213,AMZN,2015-01-02,15.425999641418455
852214,AMZN,2015-01-05,15.10949993133545
852215,AMZN,2015-01-06,14.76449966430664
852216,AMZN,2015-01-07,14.92099952697754
852217,AMZN,2015-01-08,15.02299976348877
852218,AMZN,2015-01-09,14.846500396728516
852219,AMZN,2015-01-12,14.570500373840332
852220,AMZN,2015-01-13,14.737000465393066
852221,AMZN,2015-01-14,14.66349983215332
852222,AMZN,2015-01-15,14.34749984741211
852223,AMZN,2015-01-16,14.536999702453612
852224,AMZN,2015-01-20,14.472000122070312
852225,AMZN,2015-01-21,14.862500190734863
852226,AMZN,2015-01-22,15.515999794006348
852227,AMZN,2015-01-23,15.619500160217283
852228,AMZN,2015-01-26,15.482999801635742
852229,AMZN,2015-01-27,15.337499618530272
852230,AMZN,2015-01-28,15.195500373840332
852231,AMZN,2015-01-29,15.58899974822998
852232,AMZN,2015-01-30,17.726499557495117
852233,AMZN,2015-02-02,18.223499298095703
852234,AMZN,2015-02-03,18.177499771118164
852235,AMZN,2015-02-04,18.237499237060547
852236,AMZN,2015-02-05,18.694499969482425
852237,AMZN,2015-02-06,18.714000701904297
852238,AMZN,2015-02-09,18.527999877929688
852239,AMZN,2015-02-10,18.649999618530277
852240,AMZN,2015-02-11,18.756999969482425
852241,AMZN,2015-02-12,18.85849952697754
852242,AMZN,2015-02-13,19.09149932861328
852243,AMZN,2015-02-17,18.771499633789062
852244,AMZN,2015-02-18,18.668500900268555
852245,AMZN,2015-02-19,18.950000762939453
852246,AMZN,2015-02-20,19.183000564575195
852247,AMZN,2015-02-23,19.006999969482425
852248,AMZN,2015-02-24,18.929500579833984
852249,AMZN,2015-02-25,19.26849937438965
852250,AMZN,2015-02-26,19.239999771118164
852251,AMZN,2015-02-27,19.007999420166016
852252,AMZN,2015-03-02,19.28300094604492
852253,AMZN,2015-03-03,19.230499267578125
852254,AMZN,2015-03-04,19.13599967956543
852255,AMZN,2015-03-05,19.39150047302246
852256,AMZN,2015-03-06,19.004499435424805
852257,AMZN,2015-03-09,18.92799949645996
852258,AMZN,2015-03-10,18.475500106811523
852259,AMZN,2015-03-11,18.318500518798828
852260,AMZN,2015-03-12,18.71199989318848
852261,AMZN,2015-03-13,18.52899932861328
852262,AMZN,2015-03-16,18.667499542236328
852263,AMZN,2015-03-17,18.59600067138672
852264,AMZN,2015-03-18,18.756999969482425
852265,AMZN,2015-03-19,18.66200065612793
852266,AMZN,2015-03-20,18.92449951171875
852267,AMZN,2015-03-23,18.75550079345703
852268,AMZN,2015-03-24,18.704500198364254
852269,AMZN,2015-03-25,18.54800033569336
852270,AMZN,2015-03-26,18.36750030517578
852271,AMZN,2015-03-27,18.527999877929688
852272,AMZN,2015-03-30,18.72949981689453
852273,AMZN,2015-03-31,18.604999542236328
852274,AMZN,2015-04-01,18.51300048828125
852275,AMZN,2015-04-02,18.612499237060547
852276,AMZN,2015-04-06,18.851999282836918
852277,AMZN,2015-04-07,18.72050094604492
852278,AMZN,2015-04-08,19.059999465942383
852279,AMZN,2015-04-09,19.177000045776367
852280,AMZN,2015-04-10,19.13249969482422
852281,AMZN,2015-04-13,19.118000030517575
852282,AMZN,2015-04-14,19.25550079345703
852283,AMZN,2015-04-15,19.17250061035156
852284,AMZN,2015-04-16,19.302000045776367
852285,AMZN,2015-04-17,18.777999877929688
852286,AMZN,2015-04-20,19.475500106811523
852287,AMZN,2015-04-21,19.55900001525879
852288,AMZN,2015-04-22,19.489999771118164
852289,AMZN,2015-04-23,19.499500274658203
852290,AMZN,2015-04-24,22.2549991607666
852291,AMZN,2015-04-27,21.92799949645996
852292,AMZN,2015-04-28,21.465499877929688
852293,AMZN,2015-04-29,21.4685001373291
852294,AMZN,2015-04-30,21.089000701904297
852295,AMZN,2015-05-01,21.14349937438965
852296,AMZN,2015-05-04,21.152000427246094
852297,AMZN,2015-05-05,21.059499740600582
852298,AMZN,2015-05-06,20.95499992370605
852299,AMZN,2015-05-07,21.3439998626709
852300,AMZN,2015-05-08,21.684499740600582
852301,AMZN,2015-05-11,21.64249992370605
852302,AMZN,2015-05-12,21.551000595092773
852303,AMZN,2015-05-13,21.3435001373291
852304,AMZN,2015-05-14,21.61400032043457
852305,AMZN,2015-05-15,21.299999237060547
852306,AMZN,2015-05-18,21.261999130249023
852307,AMZN,2015-05-19,21.08550071716309
852308,AMZN,2015-05-20,21.19300079345703
852309,AMZN,2015-05-21,21.581499099731445
852310,AMZN,2015-05-22,21.381500244140625
852311,AMZN,2015-05-26,21.273500442504883
852312,AMZN,2015-05-27,21.57099914550781
852313,AMZN,2015-05-28,21.328500747680664
852314,AMZN,2015-05-29,21.46150016784668
852315,AMZN,2015-06-01,21.54599952697754
852316,AMZN,2015-06-02,21.54949951171875
852317,AMZN,2015-06-03,21.829500198364254
852318,AMZN,2015-06-04,21.53899955749512
852319,AMZN,2015-06-05,21.34749984741211
852320,AMZN,2015-06-08,21.174999237060547
852321,AMZN,2015-06-09,21.27400016784668
852322,AMZN,2015-06-10,21.53849983215332
852323,AMZN,2015-06-11,21.648500442504883
852324,AMZN,2015-06-12,21.496000289916992
852325,AMZN,2015-06-15,21.183500289916992
852326,AMZN,2015-06-16,21.363000869750977
852327,AMZN,2015-06-17,21.390499114990234
852328,AMZN,2015-06-18,21.96949958801269
852329,AMZN,2015-06-19,21.746000289916992
852330,AMZN,2015-06-22,21.81450080871582
852331,AMZN,2015-06-23,22.29949951171875
852332,AMZN,2015-06-24,22.04199981689453
852333,AMZN,2015-06-25,22.0049991607666
852334,AMZN,2015-06-26,21.905000686645508
852335,AMZN,2015-06-29,21.493000030517575
852336,AMZN,2015-06-30,21.704500198364254
852337,AMZN,2015-07-01,21.86949920654297
852338,AMZN,2015-07-02,21.885499954223636
852339,AMZN,2015-07-06,21.802000045776367
852340,AMZN,2015-07-07,21.836000442504883
852341,AMZN,2015-07-08,21.48500061035156
852342,AMZN,2015-07-09,21.71949958801269
852343,AMZN,2015-07-10,22.175500869750977
852344,AMZN,2015-07-13,22.778499603271484
852345,AMZN,2015-07-14,23.278499603271484
852346,AMZN,2015-07-15,23.059499740600582
852347,AMZN,2015-07-16,23.77400016784668
852348,AMZN,2015-07-17,24.15049934387207
852349,AMZN,2015-07-20,24.405000686645508
852350,AMZN,2015-07-21,24.399999618530277
852351,AMZN,2015-07-22,24.41349983215332
852352,AMZN,2015-07-23,24.108999252319336
852353,AMZN,2015-07-24,26.47100067138672
852354,AMZN,2015-07-27,26.570499420166016
852355,AMZN,2015-07-28,26.30150032043457
852356,AMZN,2015-07-29,26.450000762939453
852357,AMZN,2015-07-30,26.83799934387207
852358,AMZN,2015-07-31,26.8075008392334
852359,AMZN,2015-08-03,26.75149917602539
852360,AMZN,2015-08-04,26.59499931335449
852361,AMZN,2015-08-05,26.850500106811523
852362,AMZN,2015-08-06,26.472999572753903
852363,AMZN,2015-08-07,26.131000518798828
852364,AMZN,2015-08-10,26.200000762939453
852365,AMZN,2015-08-11,26.37299919128418
852366,AMZN,2015-08-12,26.295499801635746
852367,AMZN,2015-08-13,26.482999801635746
852368,AMZN,2015-08-14,26.576000213623047
852369,AMZN,2015-08-17,26.76099967956543
852370,AMZN,2015-08-18,26.750999450683597
852371,AMZN,2015-08-19,26.645999908447266
852372,AMZN,2015-08-20,25.78899955749512
852373,AMZN,2015-08-21,24.723499298095703
852374,AMZN,2015-08-24,23.168500900268555
852375,AMZN,2015-08-25,23.318500518798828
852376,AMZN,2015-08-26,25.03849983215332
852377,AMZN,2015-08-27,25.918500900268555
852378,AMZN,2015-08-28,25.90049934387207
852379,AMZN,2015-08-31,25.644500732421875
852380,AMZN,2015-09-01,24.82699966430664
852381,AMZN,2015-09-02,25.52750015258789
852382,AMZN,2015-09-03,25.23600006103516
852383,AMZN,2015-09-04,24.950000762939453
852384,AMZN,2015-09-08,25.87700080871582
852385,AMZN,2015-09-09,25.84449958801269
852386,AMZN,2015-09-10,26.11199951171875
852387,AMZN,2015-09-11,26.472000122070312
852388,AMZN,2015-09-14,26.069000244140625
852389,AMZN,2015-09-15,26.11849975585937
852390,AMZN,2015-09-16,26.36949920654297
852391,AMZN,2015-09-17,26.943500518798828
852392,AMZN,2015-09-18,27.01300048828125
852393,AMZN,2015-09-21,27.41950035095215
852394,AMZN,2015-09-22,26.920000076293945
852395,AMZN,2015-09-23,26.80349922180176
852396,AMZN,2015-09-24,26.6875
852397,AMZN,2015-09-25,26.212499618530277
852398,AMZN,2015-09-28,25.202999114990234
852399,AMZN,2015-09-29,24.80349922180176
852400,AMZN,2015-09-30,25.59449958801269
852401,AMZN,2015-10-01,26.035999298095703
852402,AMZN,2015-10-02,26.62700080871582
852403,AMZN,2015-10-05,27.18400001525879
852404,AMZN,2015-10-06,26.874000549316406
852405,AMZN,2015-10-07,27.097000122070312
852406,AMZN,2015-10-08,26.65800094604492
852407,AMZN,2015-10-09,26.989999771118164
852408,AMZN,2015-10-12,27.50950050354004
852409,AMZN,2015-10-13,27.44499969482422
852410,AMZN,2015-10-14,27.241500854492188
852411,AMZN,2015-10-15,28.121999740600582
852412,AMZN,2015-10-16,28.538000106811523
852413,AMZN,2015-10-19,28.65749931335449
852414,AMZN,2015-10-20,28.04400062561035
852415,AMZN,2015-10-21,27.78849983215332
852416,AMZN,2015-10-22,28.195499420166016
852417,AMZN,2015-10-23,29.951499938964844
852418,AMZN,2015-10-26,30.430500030517575
852419,AMZN,2015-10-27,30.550500869750977
852420,AMZN,2015-10-28,30.854999542236328
852421,AMZN,2015-10-29,31.32749938964844
852422,AMZN,2015-10-30,31.295000076293945
852423,AMZN,2015-11-02,31.417499542236328
852424,AMZN,2015-11-03,31.265499114990234
852425,AMZN,2015-11-04,32.04750061035156
852426,AMZN,2015-11-05,32.782501220703125
852427,AMZN,2015-11-06,32.96849822998047
852428,AMZN,2015-11-09,32.77450180053711
852429,AMZN,2015-11-10,32.98400115966797
852430,AMZN,2015-11-11,33.662498474121094
852431,AMZN,2015-11-12,33.279998779296875
852432,AMZN,2015-11-13,32.11750030517578
852433,AMZN,2015-11-16,32.390499114990234
852434,AMZN,2015-11-17,32.165000915527344
852435,AMZN,2015-11-18,33.176998138427734
852436,AMZN,2015-11-19,33.063499450683594
852437,AMZN,2015-11-20,33.42250061035156
852438,AMZN,2015-11-23,33.949501037597656
852439,AMZN,2015-11-24,33.557498931884766
852440,AMZN,2015-11-25,33.766998291015625
852441,AMZN,2015-11-27,33.66299819946289
852442,AMZN,2015-11-30,33.2400016784668
852443,AMZN,2015-12-01,33.952999114990234
852444,AMZN,2015-12-02,33.800498962402344
852445,AMZN,2015-12-03,33.3125
852446,AMZN,2015-12-04,33.63199996948242
852447,AMZN,2015-12-07,33.49150085449219
852448,AMZN,2015-12-08,33.86650085449219
852449,AMZN,2015-12-09,33.239498138427734
852450,AMZN,2015-12-10,33.11600112915039
852451,AMZN,2015-12-11,32.00749969482422
852452,AMZN,2015-12-14,32.89550018310547
852453,AMZN,2015-12-15,32.93199920654297
852454,AMZN,2015-12-16,33.78850173950195
852455,AMZN,2015-12-17,33.532501220703125
852456,AMZN,2015-12-18,33.207000732421875
852457,AMZN,2015-12-21,33.22549819946289
852458,AMZN,2015-12-22,33.157501220703125
852459,AMZN,2015-12-23,33.185001373291016
852460,AMZN,2015-12-24,33.13949966430664
852461,AMZN,2015-12-28,33.7599983215332
852462,AMZN,2015-12-29,34.69850158691406
852463,AMZN,2015-12-30,34.45349884033203
852464,AMZN,2015-12-31,33.79449844360352
852465,AMZN,2016-01-04,31.84950065612793
852466,AMZN,2016-01-05,31.68950080871582
852467,AMZN,2016-01-06,31.63249969482422
852468,AMZN,2016-01-07,30.39699935913086
852469,AMZN,2016-01-08,30.352500915527344
852470,AMZN,2016-01-11,30.886999130249023
852471,AMZN,2016-01-12,30.894500732421875
852472,AMZN,2016-01-13,29.090499877929688
852473,AMZN,2016-01-14,29.649999618530277
852474,AMZN,2016-01-15,28.50900077819824
852475,AMZN,2016-01-19,28.724000930786133
852476,AMZN,2016-01-20,28.588499069213867
852477,AMZN,2016-01-21,28.750999450683597
852478,AMZN,2016-01-22,29.819000244140625
852479,AMZN,2016-01-25,29.826499938964844
852480,AMZN,2016-01-26,30.0625
852481,AMZN,2016-01-27,29.167499542236328
852482,AMZN,2016-01-28,31.76749992370605
852483,AMZN,2016-01-29,29.350000381469727
852484,AMZN,2016-02-01,28.74049949645996
852485,AMZN,2016-02-02,27.604999542236328
852486,AMZN,2016-02-03,26.55349922180176
852487,AMZN,2016-02-04,26.8129997253418
852488,AMZN,2016-02-05,25.10650062561035
852489,AMZN,2016-02-08,24.405000686645508
852490,AMZN,2016-02-09,24.103500366210938
852491,AMZN,2016-02-10,24.52400016784668
852492,AMZN,2016-02-11,25.19099998474121
852493,AMZN,2016-02-12,25.35400009155273
852494,AMZN,2016-02-16,26.05500030517578
852495,AMZN,2016-02-17,26.70499992370605
852496,AMZN,2016-02-18,26.25
852497,AMZN,2016-02-19,26.7450008392334
852498,AMZN,2016-02-22,27.975000381469727
852499,AMZN,2016-02-23,27.64699935913086
852500,AMZN,2016-02-24,27.70199966430664
852501,AMZN,2016-02-25,27.75749969482422
852502,AMZN,2016-02-26,27.761499404907227
852503,AMZN,2016-02-29,27.625999450683597
852504,AMZN,2016-03-01,28.95199966430664
852505,AMZN,2016-03-02,29.010499954223636
852506,AMZN,2016-03-03,28.874500274658203
852507,AMZN,2016-03-04,28.756999969482425
852508,AMZN,2016-03-07,28.13999938964844
852509,AMZN,2016-03-08,28.01300048828125
852510,AMZN,2016-03-09,27.973499298095703
852511,AMZN,2016-03-10,27.94650077819824
852512,AMZN,2016-03-11,28.480499267578125
852513,AMZN,2016-03-14,28.668500900268555
852514,AMZN,2016-03-15,28.85099983215332
852515,AMZN,2016-03-16,28.713499069213867
852516,AMZN,2016-03-17,27.972000122070312
852517,AMZN,2016-03-18,27.60400009155273
852518,AMZN,2016-03-21,27.698999404907227
852519,AMZN,2016-03-22,28.02400016784668
852520,AMZN,2016-03-23,28.48150062561035
852521,AMZN,2016-03-24,29.147499084472656
852522,AMZN,2016-03-28,28.99349975585937
852523,AMZN,2016-03-29,29.69300079345703
852524,AMZN,2016-03-30,29.934499740600582
852525,AMZN,2016-03-31,29.68199920654297
852526,AMZN,2016-04-01,29.924999237060547
852527,AMZN,2016-04-04,29.659500122070312
852528,AMZN,2016-04-05,29.30699920654297
852529,AMZN,2016-04-06,30.10400009155273
852530,AMZN,2016-04-07,29.57150077819824
852531,AMZN,2016-04-08,29.729999542236328
852532,AMZN,2016-04-11,29.796499252319336
852533,AMZN,2016-04-12,30.15850067138672
852534,AMZN,2016-04-13,30.74099922180176
852535,AMZN,2016-04-14,31.037500381469727
852536,AMZN,2016-04-15,31.29450035095215
852537,AMZN,2016-04-18,31.76749992370605
852538,AMZN,2016-04-19,31.395000457763672
852539,AMZN,2016-04-20,31.64949989318848
852540,AMZN,2016-04-21,31.549999237060547
852541,AMZN,2016-04-22,31.024999618530277
852542,AMZN,2016-04-25,31.309999465942383
852543,AMZN,2016-04-26,30.8439998626709
852544,AMZN,2016-04-27,30.328500747680664
852545,AMZN,2016-04-28,30.100000381469727
852546,AMZN,2016-04-29,32.97949981689453
852547,AMZN,2016-05-02,34.192501068115234
852548,AMZN,2016-05-03,33.566001892089844
852549,AMZN,2016-05-04,33.54499816894531
852550,AMZN,2016-05-05,32.954498291015625
852551,AMZN,2016-05-06,33.6974983215332
852552,AMZN,2016-05-09,33.98749923706055
852553,AMZN,2016-05-10,35.153499603271484
852554,AMZN,2016-05-11,35.6614990234375
852555,AMZN,2016-05-12,35.89649963378906
852556,AMZN,2016-05-13,35.49599838256836
852557,AMZN,2016-05-16,35.53300094604492
852558,AMZN,2016-05-17,34.76350021362305
852559,AMZN,2016-05-18,34.872501373291016
852560,AMZN,2016-05-19,34.92599868774414
852561,AMZN,2016-05-20,35.13999938964844
852562,AMZN,2016-05-23,34.837501525878906
852563,AMZN,2016-05-24,35.209999084472656
852564,AMZN,2016-05-25,35.41749954223633
852565,AMZN,2016-05-26,35.74549865722656
852566,AMZN,2016-05-27,35.61199951171875
852567,AMZN,2016-05-31,36.13949966430664
852568,AMZN,2016-06-01,35.97200012207031
852569,AMZN,2016-06-02,36.4119987487793
852570,AMZN,2016-06-03,36.277000427246094
852571,AMZN,2016-06-06,36.33649826049805
852572,AMZN,2016-06-07,36.1870002746582
852573,AMZN,2016-06-08,36.33200073242188
852574,AMZN,2016-06-09,36.38249969482422
852575,AMZN,2016-06-10,35.89550018310547
852576,AMZN,2016-06-13,35.762001037597656
852577,AMZN,2016-06-14,35.96500015258789
852578,AMZN,2016-06-15,35.7130012512207
852579,AMZN,2016-06-16,35.8754997253418
852580,AMZN,2016-06-17,35.31949996948242
852581,AMZN,2016-06-20,35.70050048828125
852582,AMZN,2016-06-21,35.79100036621094
852583,AMZN,2016-06-22,35.529998779296875
852584,AMZN,2016-06-23,36.104000091552734
852585,AMZN,2016-06-24,34.948001861572266
852586,AMZN,2016-06-27,34.56800079345703
852587,AMZN,2016-06-28,35.397499084472656
852588,AMZN,2016-06-29,35.779998779296875
852589,AMZN,2016-06-30,35.78099822998047
852590,AMZN,2016-07-01,36.28400039672852
852591,AMZN,2016-07-05,36.40499877929688
852592,AMZN,2016-07-06,36.88050079345703
852593,AMZN,2016-07-07,36.82849884033203
852594,AMZN,2016-07-08,37.29050064086914
852595,AMZN,2016-07-11,37.68899917602539
852596,AMZN,2016-07-12,37.41049957275391
852597,AMZN,2016-07-13,37.13150024414063
852598,AMZN,2016-07-14,37.060001373291016
852599,AMZN,2016-07-15,36.77199935913086
852600,AMZN,2016-07-18,36.80350112915039
852601,AMZN,2016-07-19,36.997501373291016
852602,AMZN,2016-07-20,37.2859992980957
852603,AMZN,2016-07-21,37.22150039672852
852604,AMZN,2016-07-22,37.24300003051758
852605,AMZN,2016-07-25,36.980499267578125
852606,AMZN,2016-07-26,36.77949905395508
852607,AMZN,2016-07-27,36.83349990844727
852608,AMZN,2016-07-28,37.63050079345703
852609,AMZN,2016-07-29,37.94049835205078
852610,AMZN,2016-08-01,38.387001037597656
852611,AMZN,2016-08-02,38.02899932861328
852612,AMZN,2016-08-03,37.73199844360352
852613,AMZN,2016-08-04,38.03850173950195
852614,AMZN,2016-08-05,38.29899978637695
852615,AMZN,2016-08-08,38.32799911499024
852616,AMZN,2016-08-09,38.41550064086914
852617,AMZN,2016-08-10,38.428001403808594
852618,AMZN,2016-08-11,38.5620002746582
852619,AMZN,2016-08-12,38.62799835205078
852620,AMZN,2016-08-15,38.42449951171875
852621,AMZN,2016-08-16,38.20199966430664
852622,AMZN,2016-08-17,38.23149871826172
852623,AMZN,2016-08-18,38.22299957275391
852624,AMZN,2016-08-19,37.865501403808594
852625,AMZN,2016-08-22,37.9739990234375
852626,AMZN,2016-08-23,38.122501373291016
852627,AMZN,2016-08-24,37.86249923706055
852628,AMZN,2016-08-25,37.96099853515625
852629,AMZN,2016-08-26,38.45000076293945
852630,AMZN,2016-08-29,38.56449890136719
852631,AMZN,2016-08-30,38.37900161743164
852632,AMZN,2016-08-31,38.45800018310547
852633,AMZN,2016-09-01,38.53099822998047
852634,AMZN,2016-09-02,38.62200164794922
852635,AMZN,2016-09-06,39.44350051879883
852636,AMZN,2016-09-07,39.2239990234375
852637,AMZN,2016-09-08,39.20299911499024
852638,AMZN,2016-09-09,38.00699996948242
852639,AMZN,2016-09-12,38.574501037597656
852640,AMZN,2016-09-13,38.05049896240234
852641,AMZN,2016-09-14,38.054500579833984
852642,AMZN,2016-09-15,38.484500885009766
852643,AMZN,2016-09-16,38.92599868774414
852644,AMZN,2016-09-19,38.755001068115234
852645,AMZN,2016-09-20,39.01100158691406
852646,AMZN,2016-09-21,39.48699951171875
852647,AMZN,2016-09-22,40.23500061035156
852648,AMZN,2016-09-23,40.28749847412109
852649,AMZN,2016-09-26,39.95800018310547
852650,AMZN,2016-09-27,40.80550003051758
852651,AMZN,2016-09-28,41.43600082397461
852652,AMZN,2016-09-29,41.45249938964844
852653,AMZN,2016-09-30,41.865501403808594
852654,AMZN,2016-10-03,41.83700180053711
852655,AMZN,2016-10-04,41.70149993896485
852656,AMZN,2016-10-05,42.21799850463867
852657,AMZN,2016-10-06,42.08300018310547
852658,AMZN,2016-10-07,41.97150039672852
852659,AMZN,2016-10-10,42.08549880981445
852660,AMZN,2016-10-11,41.54999923706055
852661,AMZN,2016-10-12,41.704498291015625
852662,AMZN,2016-10-13,41.4640007019043
852663,AMZN,2016-10-14,41.14799880981445
852664,AMZN,2016-10-17,40.647499084472656
852665,AMZN,2016-10-18,40.88249969482422
852666,AMZN,2016-10-19,40.884498596191406
852667,AMZN,2016-10-20,40.51599884033203
852668,AMZN,2016-10-21,40.949501037597656
852669,AMZN,2016-10-24,41.90449905395508
852670,AMZN,2016-10-25,41.75899887084961
852671,AMZN,2016-10-26,41.12950134277344
852672,AMZN,2016-10-27,40.917999267578125
852673,AMZN,2016-10-28,38.81600189208984
852674,AMZN,2016-10-31,39.49100112915039
852675,AMZN,2016-11-01,39.27050018310547
852676,AMZN,2016-11-02,38.27799987792969
852677,AMZN,2016-11-03,38.35150146484375
852678,AMZN,2016-11-04,37.75249862670898
852679,AMZN,2016-11-07,39.24649810791016
852680,AMZN,2016-11-08,39.38750076293945
852681,AMZN,2016-11-09,38.59400177001953
852682,AMZN,2016-11-10,37.11899948120117
852683,AMZN,2016-11-11,36.95050048828125
852684,AMZN,2016-11-14,35.95349884033203
852685,AMZN,2016-11-15,37.1619987487793
852686,AMZN,2016-11-16,37.324501037597656
852687,AMZN,2016-11-17,37.81999969482422
852688,AMZN,2016-11-18,38.007999420166016
852689,AMZN,2016-11-21,39.0
852690,AMZN,2016-11-22,39.26649856567383
852691,AMZN,2016-11-23,39.00600051879883
852692,AMZN,2016-11-25,39.01850128173828
852693,AMZN,2016-11-28,38.3385009765625
852694,AMZN,2016-11-29,38.1259994506836
852695,AMZN,2016-11-30,37.52849960327149
852696,AMZN,2016-12-01,37.182498931884766
852697,AMZN,2016-12-02,37.016998291015625
852698,AMZN,2016-12-05,37.96799850463867
852699,AMZN,2016-12-06,38.23600006103516
852700,AMZN,2016-12-07,38.52099990844727
852701,AMZN,2016-12-08,38.36650085449219
852702,AMZN,2016-12-09,38.43299865722656
852703,AMZN,2016-12-12,38.00600051879883
852704,AMZN,2016-12-13,38.71699905395508
852705,AMZN,2016-12-14,38.44100189208984
852706,AMZN,2016-12-15,38.04999923706055
852707,AMZN,2016-12-16,37.88850021362305
852708,AMZN,2016-12-19,38.29999923706055
852709,AMZN,2016-12-20,38.56100082397461
852710,AMZN,2016-12-21,38.52999877929688
852711,AMZN,2016-12-22,38.31700134277344
852712,AMZN,2016-12-23,38.02949905395508
852713,AMZN,2016-12-27,38.56999969482422
852714,AMZN,2016-12-28,38.60649871826172
852715,AMZN,2016-12-29,38.25749969482422
852716,AMZN,2016-12-30,37.493499755859375
852717,AMZN,2017-01-03,37.68349838256836
852718,AMZN,2017-01-04,37.85900115966797
852719,AMZN,2017-01-05,39.022499084472656
852720,AMZN,2017-01-06,39.79949951171875
852721,AMZN,2017-01-09,39.84600067138672
852722,AMZN,2017-01-10,39.79499816894531
852723,AMZN,2017-01-11,39.95100021362305
852724,AMZN,2017-01-12,40.68199920654297
852725,AMZN,2017-01-13,40.85699844360352
852726,AMZN,2017-01-17,40.48600006103516
852727,AMZN,2017-01-18,40.374000549316406
852728,AMZN,2017-01-19,40.45199966430664
852729,AMZN,2017-01-20,40.416500091552734
852730,AMZN,2017-01-23,40.89400100708008
852731,AMZN,2017-01-24,41.12200164794922
852732,AMZN,2017-01-25,41.82600021362305
852733,AMZN,2017-01-26,41.95750045776367
852734,AMZN,2017-01-27,41.78850173950195
852735,AMZN,2017-01-30,41.51900100708008
852736,AMZN,2017-01-31,41.17399978637695
852737,AMZN,2017-02-01,41.61750030517578
852738,AMZN,2017-02-02,41.997501373291016
852739,AMZN,2017-02-03,40.5099983215332
852740,AMZN,2017-02-06,40.38199996948242
852741,AMZN,2017-02-07,40.625
852742,AMZN,2017-02-08,40.98550033569336
852743,AMZN,2017-02-09,41.06800079345703
852744,AMZN,2017-02-10,41.37300109863281
852745,AMZN,2017-02-13,41.82649993896485
852746,AMZN,2017-02-14,41.81949996948242
852747,AMZN,2017-02-15,42.1349983215332
852748,AMZN,2017-02-16,42.20700073242188
852749,AMZN,2017-02-17,42.25350189208984
852750,AMZN,2017-02-21,42.821998596191406
852751,AMZN,2017-02-22,42.78049850463867
852752,AMZN,2017-02-23,42.609500885009766
852753,AMZN,2017-02-24,42.262001037597656
852754,AMZN,2017-02-27,42.43199920654297
852755,AMZN,2017-02-28,42.25199890136719
852756,AMZN,2017-03-01,42.65399932861328
852757,AMZN,2017-03-02,42.445499420166016
852758,AMZN,2017-03-03,42.49399948120117
852759,AMZN,2017-03-06,42.33050155639648
852760,AMZN,2017-03-07,42.30099868774414
852761,AMZN,2017-03-08,42.525001525878906
852762,AMZN,2017-03-09,42.650001525878906
852763,AMZN,2017-03-10,42.62300109863281
852764,AMZN,2017-03-13,42.72949981689453
852765,AMZN,2017-03-14,42.62649917602539
852766,AMZN,2017-03-15,42.64849853515625
852767,AMZN,2017-03-16,42.67100143432617
852768,AMZN,2017-03-17,42.615501403808594
852769,AMZN,2017-03-20,42.8484992980957
852770,AMZN,2017-03-21,42.15999984741211
852771,AMZN,2017-03-22,42.40299987792969
852772,AMZN,2017-03-23,42.36899948120117
852773,AMZN,2017-03-24,42.28049850463867
852774,AMZN,2017-03-27,42.34099960327149
852775,AMZN,2017-03-28,42.79999923706055
852776,AMZN,2017-03-29,43.71599960327149
852777,AMZN,2017-03-30,43.81700134277344
852778,AMZN,2017-03-31,44.32699966430664
852779,AMZN,2017-04-03,44.57550048828125
852780,AMZN,2017-04-04,45.34149932861328
852781,AMZN,2017-04-05,45.4640007019043
852782,AMZN,2017-04-06,44.91400146484375
852783,AMZN,2017-04-07,44.74399948120117
852784,AMZN,2017-04-10,45.35200119018555
852785,AMZN,2017-04-11,45.11800003051758
852786,AMZN,2017-04-12,44.811500549316406
852787,AMZN,2017-04-13,44.23350143432617
852788,AMZN,2017-04-17,45.0994987487793
852789,AMZN,2017-04-18,45.18899917602539
852790,AMZN,2017-04-19,44.959999084472656
852791,AMZN,2017-04-20,45.10300064086914
852792,AMZN,2017-04-21,44.92649841308594
852793,AMZN,2017-04-24,45.37049865722656
852794,AMZN,2017-04-25,45.38100051879883
852795,AMZN,2017-04-26,45.464500427246094
852796,AMZN,2017-04-27,45.91899871826172
852797,AMZN,2017-04-28,46.2495002746582
852798,AMZN,2017-05-01,47.4114990234375
852799,AMZN,2017-05-02,47.34700012207031
852800,AMZN,2017-05-03,47.05149841308594
852801,AMZN,2017-05-04,46.87649917602539
852802,AMZN,2017-05-05,46.70750045776367
852803,AMZN,2017-05-08,47.45199966430664
852804,AMZN,2017-05-09,47.64099884033203
852805,AMZN,2017-05-10,47.4474983215332
852806,AMZN,2017-05-11,47.38100051879883
852807,AMZN,2017-05-12,48.067501068115234
852808,AMZN,2017-05-15,47.89849853515625
852809,AMZN,2017-05-16,48.30350112915039
852810,AMZN,2017-05-17,47.23799896240234
852811,AMZN,2017-05-18,47.92449951171875
852812,AMZN,2017-05-19,47.992000579833984
852813,AMZN,2017-05-22,48.53350067138672
852814,AMZN,2017-05-23,48.57699966430664
852815,AMZN,2017-05-24,49.01750183105469
852816,AMZN,2017-05-25,49.66899871826172
852817,AMZN,2017-05-26,49.78900146484375
852818,AMZN,2017-05-30,49.834999084472656
852819,AMZN,2017-05-31,49.73099899291992
852820,AMZN,2017-06-01,49.79750061035156
852821,AMZN,2017-06-02,50.33649826049805
852822,AMZN,2017-06-05,50.56700134277344
852823,AMZN,2017-06-06,50.150001525878906
852824,AMZN,2017-06-07,50.50350189208984
852825,AMZN,2017-06-08,50.51350021362305
852826,AMZN,2017-06-09,48.91550064086914
852827,AMZN,2017-06-12,48.24549865722656
852828,AMZN,2017-06-13,49.03950119018555
852829,AMZN,2017-06-14,48.82350158691406
852830,AMZN,2017-06-15,48.20849990844727
852831,AMZN,2017-06-16,49.385501861572266
852832,AMZN,2017-06-19,49.75849914550781
852833,AMZN,2017-06-20,49.62950134277344
852834,AMZN,2017-06-21,50.11149978637695
852835,AMZN,2017-06-22,50.06499862670898
852836,AMZN,2017-06-23,50.1870002746582
852837,AMZN,2017-06-26,49.69900131225586
852838,AMZN,2017-06-27,48.8390007019043
852839,AMZN,2017-06-28,49.51649856567383
852840,AMZN,2017-06-29,48.79650115966797
852841,AMZN,2017-06-30,48.400001525878906
852842,AMZN,2017-07-03,47.68299865722656
852843,AMZN,2017-07-05,48.56999969482422
852844,AMZN,2017-07-06,48.25699996948242
852845,AMZN,2017-07-07,48.9379997253418
852846,AMZN,2017-07-10,49.82350158691406
852847,AMZN,2017-07-11,49.70650100708008
852848,AMZN,2017-07-12,50.32550048828125
852849,AMZN,2017-07-13,50.03150177001953
852850,AMZN,2017-07-14,50.09049987792969
852851,AMZN,2017-07-17,50.50199890136719
852852,AMZN,2017-07-18,51.22249984741211
852853,AMZN,2017-07-19,51.34349822998047
852854,AMZN,2017-07-20,51.435001373291016
852855,AMZN,2017-07-21,51.28350067138672
852856,AMZN,2017-07-24,51.9474983215332
852857,AMZN,2017-07-25,51.993499755859375
852858,AMZN,2017-07-26,52.63999938964844
852859,AMZN,2017-07-27,52.29999923706055
852860,AMZN,2017-07-28,51.00199890136719
852861,AMZN,2017-07-31,49.38899993896485
852862,AMZN,2017-08-01,49.80950164794922
852863,AMZN,2017-08-02,49.79449844360352
852864,AMZN,2017-08-03,49.34600067138672
852865,AMZN,2017-08-04,49.37900161743164
852866,AMZN,2017-08-07,49.61349868774414
852867,AMZN,2017-08-08,49.492000579833984
852868,AMZN,2017-08-09,49.10049819946289
852869,AMZN,2017-08-10,47.84600067138672
852870,AMZN,2017-08-11,48.39950180053711
852871,AMZN,2017-08-14,49.165000915527344
852872,AMZN,2017-08-15,49.137001037597656
852873,AMZN,2017-08-16,48.90900039672852
852874,AMZN,2017-08-17,48.02849960327149
852875,AMZN,2017-08-18,47.92350006103516
852876,AMZN,2017-08-21,47.66450119018555
852877,AMZN,2017-08-22,48.345001220703125
852878,AMZN,2017-08-23,47.900001525878906
852879,AMZN,2017-08-24,47.622501373291016
852880,AMZN,2017-08-25,47.26300048828125
852881,AMZN,2017-08-28,47.30099868774414
852882,AMZN,2017-08-29,47.70299911499024
852883,AMZN,2017-08-30,48.37950134277344
852884,AMZN,2017-08-31,49.02999877929688
852885,AMZN,2017-09-01,48.91249847412109
852886,AMZN,2017-09-05,48.26350021362305
852887,AMZN,2017-09-06,48.38999938964844
852888,AMZN,2017-09-07,48.9734992980957
852889,AMZN,2017-09-08,48.29499816894531
852890,AMZN,2017-09-11,48.89799880981445
852891,AMZN,2017-09-12,49.12900161743164
852892,AMZN,2017-09-13,49.97999954223633
852893,AMZN,2017-09-14,49.61050033569336
852894,AMZN,2017-09-15,49.339500427246094
852895,AMZN,2017-09-18,48.70949935913086
852896,AMZN,2017-09-19,48.49300003051758
852897,AMZN,2017-09-20,48.66049957275391
852898,AMZN,2017-09-21,48.23249816894531
852899,AMZN,2017-09-22,47.755001068115234
852900,AMZN,2017-09-25,46.98949813842773
852901,AMZN,2017-09-26,46.93000030517578
852902,AMZN,2017-09-27,47.54349899291992
852903,AMZN,2017-09-28,47.81999969482422
852904,AMZN,2017-09-29,48.067501068115234
852905,AMZN,2017-10-02,47.95949935913086
852906,AMZN,2017-10-03,47.85499954223633
852907,AMZN,2017-10-04,48.272499084472656
852908,AMZN,2017-10-05,49.04249954223633
852909,AMZN,2017-10-06,49.479000091552734
852910,AMZN,2017-10-09,49.54949951171875
852911,AMZN,2017-10-10,49.36000061035156
852912,AMZN,2017-10-11,49.75
852913,AMZN,2017-10-12,50.04650115966797
852914,AMZN,2017-10-13,50.14699935913086
852915,AMZN,2017-10-16,50.31700134277344
852916,AMZN,2017-10-17,50.45650100708008
852917,AMZN,2017-10-18,49.84999847412109
852918,AMZN,2017-10-19,49.33050155639648
852919,AMZN,2017-10-20,49.14550018310547
852920,AMZN,2017-10-23,48.31499862670898
852921,AMZN,2017-10-24,48.79499816894531
852922,AMZN,2017-10-25,48.64550018310547
852923,AMZN,2017-10-26,48.62149810791016
852924,AMZN,2017-10-27,55.04750061035156
852925,AMZN,2017-10-30,55.54249954223633
852926,AMZN,2017-10-31,55.26399993896485
852927,AMZN,2017-11-01,55.18399810791016
852928,AMZN,2017-11-02,54.71099853515625
852929,AMZN,2017-11-03,55.58000183105469
852930,AMZN,2017-11-06,56.03300094604492
852931,AMZN,2017-11-07,56.15850067138672
852932,AMZN,2017-11-08,56.64400100708008
852933,AMZN,2017-11-09,56.45650100708008
852934,AMZN,2017-11-10,56.26750183105469
852935,AMZN,2017-11-13,56.45849990844727
852936,AMZN,2017-11-14,56.84199905395508
852937,AMZN,2017-11-15,56.33449935913086
852938,AMZN,2017-11-16,56.86449813842773
852939,AMZN,2017-11-17,56.49399948120117
852940,AMZN,2017-11-20,56.31549835205078
852941,AMZN,2017-11-21,56.9744987487793
852942,AMZN,2017-11-22,57.80799865722656
852943,AMZN,2017-11-24,59.29999923706055
852944,AMZN,2017-11-27,59.791500091552734
852945,AMZN,2017-11-28,59.68000030517578
852946,AMZN,2017-11-29,58.0634994506836
852947,AMZN,2017-11-30,58.837501525878906
852948,AMZN,2017-12-01,58.11750030517578
852949,AMZN,2017-12-04,56.6974983215332
852950,AMZN,2017-12-05,57.07849884033203
852951,AMZN,2017-12-06,57.61750030517578
852952,AMZN,2017-12-07,57.98949813842773
852953,AMZN,2017-12-08,58.09999847412109
852954,AMZN,2017-12-11,58.44599914550781
852955,AMZN,2017-12-12,58.25400161743164
852956,AMZN,2017-12-13,58.20650100708008
852957,AMZN,2017-12-14,58.7130012512207
852958,AMZN,2017-12-15,58.95700073242188
852959,AMZN,2017-12-18,59.52899932861328
852960,AMZN,2017-12-19,59.36899948120117
852961,AMZN,2017-12-20,58.88100051879883
852962,AMZN,2017-12-21,58.73799896240234
852963,AMZN,2017-12-22,58.417999267578125
852964,AMZN,2017-12-26,58.8380012512207
852965,AMZN,2017-12-27,59.11299896240234
852966,AMZN,2017-12-28,59.30500030517578
852967,AMZN,2017-12-29,58.4734992980957
852968,AMZN,2018-01-02,59.45050048828125
852969,AMZN,2018-01-03,60.209999084472656
852970,AMZN,2018-01-04,60.47949981689453
852971,AMZN,2018-01-05,61.45700073242188
852972,AMZN,2018-01-08,62.34349822998047
852973,AMZN,2018-01-09,62.6349983215332
852974,AMZN,2018-01-10,62.71649932861328
852975,AMZN,2018-01-11,63.83399963378906
852976,AMZN,2018-01-12,65.26000213623047
852977,AMZN,2018-01-16,65.24299621582031
852978,AMZN,2018-01-17,64.75
852979,AMZN,2018-01-18,64.66600036621094
852980,AMZN,2018-01-19,64.72899627685547
852981,AMZN,2018-01-22,66.3655014038086
852982,AMZN,2018-01-23,68.12699890136719
852983,AMZN,2018-01-24,67.87550354003906
852984,AMZN,2018-01-25,68.89749908447266
852985,AMZN,2018-01-26,70.10250091552734
852986,AMZN,2018-01-29,70.88400268554688
852987,AMZN,2018-01-30,71.89099884033203
852988,AMZN,2018-01-31,72.54450225830078
852989,AMZN,2018-02-01,69.5
852990,AMZN,2018-02-02,71.49749755859375
852991,AMZN,2018-02-05,69.5
852992,AMZN,2018-02-06,72.14199829101562
852993,AMZN,2018-02-07,70.83899688720703
852994,AMZN,2018-02-08,67.5250015258789
852995,AMZN,2018-02-09,66.9800033569336
852996,AMZN,2018-02-12,69.3115005493164
852997,AMZN,2018-02-13,70.72550201416016
852998,AMZN,2018-02-14,72.55249786376953
852999,AMZN,2018-02-15,73.08799743652344
853000,AMZN,2018-02-16,72.43450164794922
853001,AMZN,2018-02-20,73.4175033569336
853002,AMZN,2018-02-21,74.14600372314453
853003,AMZN,2018-02-22,74.26699829101562
853004,AMZN,2018-02-23,75.0
853005,AMZN,2018-02-26,76.09750366210938
853006,AMZN,2018-02-27,75.5989990234375
853007,AMZN,2018-02-28,75.62249755859375
853008,AMZN,2018-03-01,74.67250061035156
853009,AMZN,2018-03-02,75.01249694824219
853010,AMZN,2018-03-05,76.18049621582031
853011,AMZN,2018-03-06,76.88200378417969
853012,AMZN,2018-03-07,77.25
853013,AMZN,2018-03-08,77.59300231933594
853014,AMZN,2018-03-09,78.94450378417969
853015,AMZN,2018-03-12,79.91950225830078
853016,AMZN,2018-03-13,79.40899658203125
853017,AMZN,2018-03-14,79.55000305175781
853018,AMZN,2018-03-15,79.11599731445312
853019,AMZN,2018-03-16,78.58399963378906
853020,AMZN,2018-03-19,77.24649810791016
853021,AMZN,2018-03-20,79.32550048828125
853022,AMZN,2018-03-21,79.09300231933594
853023,AMZN,2018-03-22,77.24600219726562
853024,AMZN,2018-03-23,74.77799987792969
853025,AMZN,2018-03-26,77.79299926757812
853026,AMZN,2018-03-27,74.85250091552734
853027,AMZN,2018-03-28,71.57099914550781
853028,AMZN,2018-03-29,72.36699676513672
853029,AMZN,2018-04-02,68.59950256347656
853030,AMZN,2018-04-03,69.60250091552734
853031,AMZN,2018-04-04,70.52850341796875
853032,AMZN,2018-04-05,72.5875015258789
853033,AMZN,2018-04-06,70.2614974975586
853034,AMZN,2018-04-09,70.30400085449219
853035,AMZN,2018-04-10,71.81099700927734
853036,AMZN,2018-04-11,71.35250091552734
853037,AMZN,2018-04-12,72.42500305175781
853038,AMZN,2018-04-13,71.53949737548828
853039,AMZN,2018-04-16,72.07499694824219
853040,AMZN,2018-04-17,75.19149780273438
853041,AMZN,2018-04-18,76.39199829101562
853042,AMZN,2018-04-19,77.84549713134766
853043,AMZN,2018-04-20,76.37449645996094
853044,AMZN,2018-04-23,75.89299774169922
853045,AMZN,2018-04-24,73.00450134277344
853046,AMZN,2018-04-25,73.00849914550781
853047,AMZN,2018-04-26,75.89800262451172
853048,AMZN,2018-04-27,78.63099670410156
853049,AMZN,2018-04-30,78.30650329589844
853050,AMZN,2018-05-01,79.11299896240234
853051,AMZN,2018-05-02,78.48400115966797
853052,AMZN,2018-05-03,78.60399627685547
853053,AMZN,2018-05-04,79.04750061035156
853054,AMZN,2018-05-07,80.00700378417969
853055,AMZN,2018-05-08,79.61949920654297
853056,AMZN,2018-05-09,80.4000015258789
853057,AMZN,2018-05-10,80.4540023803711
853058,AMZN,2018-05-11,80.14550018310547
853059,AMZN,2018-05-14,80.0770034790039
853060,AMZN,2018-05-15,78.80599975585938
853061,AMZN,2018-05-16,79.36399841308594
853062,AMZN,2018-05-17,79.08799743652344
853063,AMZN,2018-05-18,78.71849822998047
853064,AMZN,2018-05-21,79.27300262451172
853065,AMZN,2018-05-22,79.06999969482422
853066,AMZN,2018-05-23,80.09300231933594
853067,AMZN,2018-05-24,80.15350341796875
853068,AMZN,2018-05-25,80.50749969482422
853069,AMZN,2018-05-29,80.64350128173828
853070,AMZN,2018-05-30,81.24449920654297
853071,AMZN,2018-05-31,81.48100280761719
853072,AMZN,2018-06-01,82.0770034790039
853073,AMZN,2018-06-04,83.26349639892578
853074,AMZN,2018-06-05,84.81749725341797
853075,AMZN,2018-06-06,84.7874984741211
853076,AMZN,2018-06-07,84.46499633789062
853077,AMZN,2018-06-08,84.19950103759766
853078,AMZN,2018-06-11,84.45600128173828
853079,AMZN,2018-06-12,84.9375
853080,AMZN,2018-06-13,85.24299621582031
853081,AMZN,2018-06-14,86.19300079345703
853082,AMZN,2018-06-15,85.79850006103516
853083,AMZN,2018-06-18,86.18949890136719
853084,AMZN,2018-06-19,86.73899841308594
853085,AMZN,2018-06-20,87.50399780273438
853086,AMZN,2018-06-21,86.51100158691406
853087,AMZN,2018-06-22,85.78350067138672
853088,AMZN,2018-06-25,83.15750122070312
853089,AMZN,2018-06-26,84.55449676513672
853090,AMZN,2018-06-27,83.02549743652344
853091,AMZN,2018-06-28,85.07250213623047
853092,AMZN,2018-06-29,84.98999786376953
853093,AMZN,2018-07-02,85.68900299072266
853094,AMZN,2018-07-03,84.697998046875
853095,AMZN,2018-07-05,84.98650360107422
853096,AMZN,2018-07-06,85.53150177001953
853097,AMZN,2018-07-09,86.95099639892578
853098,AMZN,2018-07-10,87.15350341796875
853099,AMZN,2018-07-11,87.75
853100,AMZN,2018-07-12,89.83100128173828
853101,AMZN,2018-07-13,90.65149688720705
853102,AMZN,2018-07-16,91.12449645996094
853103,AMZN,2018-07-17,92.19650268554688
853104,AMZN,2018-07-18,92.14600372314452
853105,AMZN,2018-07-19,90.64849853515624
853106,AMZN,2018-07-20,90.68499755859376
853107,AMZN,2018-07-23,90.0999984741211
853108,AMZN,2018-07-24,91.46199798583984
853109,AMZN,2018-07-25,93.18049621582033
853110,AMZN,2018-07-26,90.4000015258789
853111,AMZN,2018-07-27,90.8635025024414
853112,AMZN,2018-07-30,88.96099853515625
853113,AMZN,2018-07-31,88.87200164794922
853114,AMZN,2018-08-01,89.8584976196289
853115,AMZN,2018-08-02,91.71649932861328
853116,AMZN,2018-08-03,91.16449737548828
853117,AMZN,2018-08-06,92.3874969482422
853118,AMZN,2018-08-07,93.1240005493164
853119,AMZN,2018-08-08,94.32599639892578
853120,AMZN,2018-08-09,94.9260025024414
853121,AMZN,2018-08-10,94.31500244140624
853122,AMZN,2018-08-13,94.80999755859376
853123,AMZN,2018-08-14,95.98249816894533
853124,AMZN,2018-08-15,94.13099670410156
853125,AMZN,2018-08-16,94.32599639892578
853126,AMZN,2018-08-17,94.11100006103516
853127,AMZN,2018-08-20,93.83550262451172
853128,AMZN,2018-08-21,94.1709976196289
853129,AMZN,2018-08-22,95.24500274658205
853130,AMZN,2018-08-23,95.1449966430664
853131,AMZN,2018-08-24,95.26950073242188
853132,AMZN,2018-08-27,96.38400268554688
853133,AMZN,2018-08-28,96.64099884033205
853134,AMZN,2018-08-29,99.90499877929688
853135,AMZN,2018-08-30,100.11900329589844
853136,AMZN,2018-08-31,100.635498046875
853137,AMZN,2018-09-04,101.97550201416016
853138,AMZN,2018-09-05,99.74099731445312
853139,AMZN,2018-09-06,97.91549682617188
853140,AMZN,2018-09-07,97.60350036621094
853141,AMZN,2018-09-10,96.95050048828124
853142,AMZN,2018-09-11,99.35749816894533
853143,AMZN,2018-09-12,99.5
853144,AMZN,2018-09-13,99.49349975585938
853145,AMZN,2018-09-14,98.5094985961914
853146,AMZN,2018-09-17,95.40149688720705
853147,AMZN,2018-09-18,97.05249786376952
853148,AMZN,2018-09-19,96.3209991455078
853149,AMZN,2018-09-20,97.21499633789062
853150,AMZN,2018-09-21,95.75050354003906
853151,AMZN,2018-09-24,96.71800231933594
853152,AMZN,2018-09-25,98.72750091552734
853153,AMZN,2018-09-26,98.74250030517578
853154,AMZN,2018-09-27,100.64900207519533
853155,AMZN,2018-09-28,100.1500015258789
853156,AMZN,2018-10-01,100.21800231933594
853157,AMZN,2018-10-02,98.56549835205078
853158,AMZN,2018-10-03,97.63800048828124
853159,AMZN,2018-10-04,95.47100067138672
853160,AMZN,2018-10-05,94.48249816894533
853161,AMZN,2018-10-08,93.22100067138672
853162,AMZN,2018-10-09,93.51599884033205
853163,AMZN,2018-10-10,87.76249694824219
853164,AMZN,2018-10-11,85.96800231933594
853165,AMZN,2018-10-12,89.43049621582031
853166,AMZN,2018-10-15,88.04750061035156
853167,AMZN,2018-10-16,90.9980010986328
853168,AMZN,2018-10-17,91.58650207519533
853169,AMZN,2018-10-18,88.53600311279297
853170,AMZN,2018-10-19,88.20149993896484
853171,AMZN,2018-10-22,89.46499633789062
853172,AMZN,2018-10-23,88.43499755859375
853173,AMZN,2018-10-24,83.20999908447266
853174,AMZN,2018-10-25,89.1084976196289
853175,AMZN,2018-10-26,82.1405029296875
853176,AMZN,2018-10-29,76.94400024414062
853177,AMZN,2018-10-30,76.52100372314453
853178,AMZN,2018-10-31,79.90049743652344
853179,AMZN,2018-11-01,83.27649688720703
853180,AMZN,2018-11-02,83.27649688720703
853181,AMZN,2018-11-05,81.38999938964844
853182,AMZN,2018-11-06,82.1405029296875
853183,AMZN,2018-11-07,87.77449798583984
853184,AMZN,2018-11-08,87.74549865722656
853185,AMZN,2018-11-09,85.62149810791016
853186,AMZN,2018-11-12,81.84249877929688
853187,AMZN,2018-11-13,81.55850219726562
853188,AMZN,2018-11-14,79.95050048828125
853189,AMZN,2018-11-15,80.97200012207031
853190,AMZN,2018-11-16,79.67050170898438
853191,AMZN,2018-11-19,75.614501953125
853192,AMZN,2018-11-20,74.77300262451172
853193,AMZN,2018-11-21,75.83650207519531
853194,AMZN,2018-11-23,75.10299682617188
853195,AMZN,2018-11-26,79.06649780273438
853196,AMZN,2018-11-27,79.07099914550781
853197,AMZN,2018-11-28,83.88749694824219
853198,AMZN,2018-11-29,83.67849731445312
853199,AMZN,2018-11-30,84.50849914550781
853200,AMZN,2018-12-03,88.61799621582031
853201,AMZN,2018-12-04,83.41999816894531
853202,AMZN,2018-12-06,84.95950317382812
853203,AMZN,2018-12-07,81.45649719238281
853204,AMZN,2018-12-10,82.05149841308594
853205,AMZN,2018-12-11,82.16200256347656
853206,AMZN,2018-12-12,83.177001953125
853207,AMZN,2018-12-13,82.91899871826172
853208,AMZN,2018-12-14,79.59549713134766
853209,AMZN,2018-12-17,76.04550170898438
853210,AMZN,2018-12-18,77.5739974975586
853211,AMZN,2018-12-19,74.75399780273438
853212,AMZN,2018-12-20,73.04149627685547
853213,AMZN,2018-12-21,68.87249755859375
853214,AMZN,2018-12-24,67.197998046875
853215,AMZN,2018-12-26,73.54499816894531
853216,AMZN,2018-12-27,73.08200073242188
853217,AMZN,2018-12-28,73.9010009765625
853218,AMZN,2018-12-31,75.09850311279297
853219,AMZN,2019-01-02,76.95649719238281
853220,AMZN,2019-01-03,75.01399993896484
853221,AMZN,2019-01-04,78.76950073242188
853222,AMZN,2019-01-07,81.47550201416016
853223,AMZN,2019-01-08,82.8290023803711
853224,AMZN,2019-01-09,82.97100067138672
853225,AMZN,2019-01-10,82.81099700927734
853226,AMZN,2019-01-11,82.02799987792969
853227,AMZN,2019-01-14,80.8604965209961
853228,AMZN,2019-01-15,83.72799682617188
853229,AMZN,2019-01-16,84.18900299072266
853230,AMZN,2019-01-17,84.66100311279297
853231,AMZN,2019-01-18,84.80999755859375
853232,AMZN,2019-01-22,81.6084976196289
853233,AMZN,2019-01-23,82.0009994506836
853234,AMZN,2019-01-24,82.74649810791016
853235,AMZN,2019-01-25,83.52850341796875
853236,AMZN,2019-01-28,81.89450073242188
853237,AMZN,2019-01-29,79.69400024414062
853238,AMZN,2019-01-30,83.52149963378906
853239,AMZN,2019-01-31,85.9365005493164
853240,AMZN,2019-02-01,81.3115005493164
853241,AMZN,2019-02-04,81.66549682617188
853242,AMZN,2019-02-05,82.94049835205078
853243,AMZN,2019-02-06,82.01300048828125
853244,AMZN,2019-02-07,80.71849822998047
853245,AMZN,2019-02-08,79.41100311279297
853246,AMZN,2019-02-11,79.55000305175781
853247,AMZN,2019-02-12,81.90049743652344
853248,AMZN,2019-02-13,82.0
853249,AMZN,2019-02-14,81.13249969482422
853250,AMZN,2019-02-15,80.39749908447266
853251,AMZN,2019-02-19,81.37899780273438
853252,AMZN,2019-02-20,81.1050033569336
853253,AMZN,2019-02-21,80.97200012207031
853254,AMZN,2019-02-22,81.5780029296875
853255,AMZN,2019-02-25,81.6500015258789
853256,AMZN,2019-02-26,81.81999969482422
853257,AMZN,2019-02-27,82.05449676513672
853258,AMZN,2019-02-28,81.99150085449219
853259,AMZN,2019-03-01,83.58650207519531
853260,AMZN,2019-03-04,84.80850219726562
853261,AMZN,2019-03-05,84.62149810791016
853262,AMZN,2019-03-06,83.44750213623047
853263,AMZN,2019-03-07,81.29750061035156
853264,AMZN,2019-03-08,81.04000091552734
853265,AMZN,2019-03-11,83.53099822998047
853266,AMZN,2019-03-12,83.65499877929688
853267,AMZN,2019-03-13,84.54049682617188
853268,AMZN,2019-03-14,84.31099700927734
853269,AMZN,2019-03-15,85.61799621582031
853270,AMZN,2019-03-18,87.10749816894531
853271,AMZN,2019-03-19,88.09249877929688
853272,AMZN,2019-03-20,89.8635025024414
853273,AMZN,2019-03-21,90.96299743652344
853274,AMZN,2019-03-22,88.2385025024414
853275,AMZN,2019-03-25,88.71299743652344
853276,AMZN,2019-03-26,89.18800354003906
853277,AMZN,2019-03-27,88.28500366210938
853278,AMZN,2019-03-28,88.6709976196289
853279,AMZN,2019-03-29,89.0374984741211
853280,AMZN,2019-04-01,90.70950317382812
853281,AMZN,2019-04-02,90.6989974975586
853282,AMZN,2019-04-03,91.03500366210938
853283,AMZN,2019-04-04,90.94300079345705
853284,AMZN,2019-04-05,91.86399841308594
853285,AMZN,2019-04-08,92.49299621582033
853286,AMZN,2019-04-09,91.79199981689452
853287,AMZN,2019-04-10,92.3665008544922
853288,AMZN,2019-04-11,92.20349884033205
853289,AMZN,2019-04-12,92.15299987792967
853290,AMZN,2019-04-15,92.24349975585938
853291,AMZN,2019-04-16,93.1520004272461
853292,AMZN,2019-04-17,93.24099731445312
853293,AMZN,2019-04-18,93.08450317382812
853294,AMZN,2019-04-22,94.3655014038086
853295,AMZN,2019-04-23,96.1884994506836
853296,AMZN,2019-04-24,95.0875015258789
853297,AMZN,2019-04-25,95.1125030517578
853298,AMZN,2019-04-26,97.53150177001952
853299,AMZN,2019-04-29,96.92150115966795
853300,AMZN,2019-04-30,96.32599639892578
853301,AMZN,2019-05-01,95.57599639892578
853302,AMZN,2019-05-02,95.04100036621094
853303,AMZN,2019-05-03,98.1230010986328
853304,AMZN,2019-05-06,97.52749633789062
853305,AMZN,2019-05-07,96.0500030517578
853306,AMZN,2019-05-08,95.88849639892578
853307,AMZN,2019-05-09,94.99349975585938
853308,AMZN,2019-05-10,94.4990005493164
853309,AMZN,2019-05-13,91.13400268554688
853310,AMZN,2019-05-14,92.00599670410156
853311,AMZN,2019-05-15,93.55750274658205
853312,AMZN,2019-05-16,95.37850189208984
853313,AMZN,2019-05-17,93.4499969482422
853314,AMZN,2019-05-20,92.94850158691406
853315,AMZN,2019-05-21,92.8759994506836
853316,AMZN,2019-05-22,92.98400115966795
853317,AMZN,2019-05-23,90.77400207519533
853318,AMZN,2019-05-24,91.16400146484376
853319,AMZN,2019-05-28,91.82150268554688
853320,AMZN,2019-05-29,90.95950317382812
853321,AMZN,2019-05-30,90.81600189208984
853322,AMZN,2019-05-31,88.75350189208984
853323,AMZN,2019-06-03,84.6344985961914
853324,AMZN,2019-06-04,86.47799682617188
853325,AMZN,2019-06-05,86.92500305175781
853326,AMZN,2019-06-06,87.71800231933594
853327,AMZN,2019-06-07,90.20149993896484
853328,AMZN,2019-06-10,93.03150177001952
853329,AMZN,2019-06-11,93.18499755859376
853330,AMZN,2019-06-12,92.76599884033205
853331,AMZN,2019-06-13,93.51499938964844
853332,AMZN,2019-06-14,93.4834976196289
853333,AMZN,2019-06-17,94.30149841308594
853334,AMZN,2019-06-18,95.06849670410156
853335,AMZN,2019-06-19,95.4394989013672
853336,AMZN,2019-06-20,95.90950012207033
853337,AMZN,2019-06-21,95.56500244140624
853338,AMZN,2019-06-24,95.69499969482422
853339,AMZN,2019-06-25,93.91349792480467
853340,AMZN,2019-06-26,94.8915023803711
853341,AMZN,2019-06-27,95.21399688720705
853342,AMZN,2019-06-28,94.68150329589844
853343,AMZN,2019-07-01,96.1094970703125
853344,AMZN,2019-07-02,96.71549987792967
853345,AMZN,2019-07-03,96.9499969482422
853346,AMZN,2019-07-05,97.14550018310548
853347,AMZN,2019-07-08,97.61599731445312
853348,AMZN,2019-07-09,99.41500091552734
853349,AMZN,2019-07-10,100.87049865722656
853350,AMZN,2019-07-11,100.05349731445312
853351,AMZN,2019-07-12,100.5500030517578
853352,AMZN,2019-07-15,101.04949951171876
853353,AMZN,2019-07-16,100.49500274658205
853354,AMZN,2019-07-17,99.60150146484376
853355,AMZN,2019-07-18,98.8949966430664
853356,AMZN,2019-07-19,98.22599792480467
853357,AMZN,2019-07-22,99.28150177001952
853358,AMZN,2019-07-23,99.72450256347656
853359,AMZN,2019-07-24,100.04049682617188
853360,AMZN,2019-07-25,98.69100189208984
853361,AMZN,2019-07-26,97.15249633789062
853362,AMZN,2019-07-29,95.62249755859376
853363,AMZN,2019-07-30,94.92649841308594
853364,AMZN,2019-07-31,93.33899688720705
853365,AMZN,2019-08-01,92.76599884033205
853366,AMZN,2019-08-02,91.16200256347656
853367,AMZN,2019-08-05,88.25650024414062
853368,AMZN,2019-08-06,89.3915023803711
853369,AMZN,2019-08-07,89.66999816894531
853370,AMZN,2019-08-08,91.64450073242188
853371,AMZN,2019-08-09,90.37899780273438
853372,AMZN,2019-08-12,89.24600219726562
853373,AMZN,2019-08-13,91.21700286865234
853374,AMZN,2019-08-14,88.14800262451172
853375,AMZN,2019-08-15,88.80599975585938
853376,AMZN,2019-08-16,89.62850189208984
853377,AMZN,2019-08-19,90.80599975585938
853378,AMZN,2019-08-20,90.06900024414062
853379,AMZN,2019-08-21,91.177001953125
853380,AMZN,2019-08-22,90.23300170898438
853381,AMZN,2019-08-23,87.48100280761719
853382,AMZN,2019-08-26,88.44349670410156
853383,AMZN,2019-08-27,88.09149932861328
853384,AMZN,2019-08-28,88.2125015258789
853385,AMZN,2019-08-29,89.31999969482422
853386,AMZN,2019-08-30,88.81449890136719
853387,AMZN,2019-09-03,89.49199676513672
853388,AMZN,2019-09-04,90.03099822998047
853389,AMZN,2019-09-05,92.03600311279295
853390,AMZN,2019-09-06,91.67549896240234
853391,AMZN,2019-09-09,91.56749725341795
853392,AMZN,2019-09-10,91.02749633789062
853393,AMZN,2019-09-11,91.14949798583984
853394,AMZN,2019-09-12,92.17749786376952
853395,AMZN,2019-09-13,91.96700286865234
853396,AMZN,2019-09-16,90.39199829101562
853397,AMZN,2019-09-17,91.12750244140624
853398,AMZN,2019-09-18,90.8730010986328
853399,AMZN,2019-09-19,91.0749969482422
853400,AMZN,2019-09-20,89.70800018310547
853401,AMZN,2019-09-23,89.26499938964844
853402,AMZN,2019-09-24,87.08049774169922
853403,AMZN,2019-09-25,88.41649627685547
853404,AMZN,2019-09-26,86.99199676513672
853405,AMZN,2019-09-27,86.27249908447266
853406,AMZN,2019-09-30,86.79550170898438
853407,AMZN,2019-10-01,86.78250122070312
853408,AMZN,2019-10-02,85.6614990234375
853409,AMZN,2019-10-03,86.22100067138672
853410,AMZN,2019-10-04,86.98249816894531
853411,AMZN,2019-10-07,86.63300323486328
853412,AMZN,2019-10-08,85.27549743652344
853413,AMZN,2019-10-09,86.09950256347656
853414,AMZN,2019-10-10,86.01300048828125
853415,AMZN,2019-10-11,86.59600067138672
853416,AMZN,2019-10-14,86.82150268554688
853417,AMZN,2019-10-15,88.36900329589844
853418,AMZN,2019-10-16,88.87149810791016
853419,AMZN,2019-10-17,89.3740005493164
853420,AMZN,2019-10-18,87.87550354003906
853421,AMZN,2019-10-21,89.28299713134766
853422,AMZN,2019-10-22,88.2864990234375
853423,AMZN,2019-10-23,88.1084976196289
853424,AMZN,2019-10-24,89.03900146484375
853425,AMZN,2019-10-25,88.06649780273438
853426,AMZN,2019-10-28,88.85399627685547
853427,AMZN,2019-10-29,88.135498046875
853428,AMZN,2019-10-30,88.99949645996094
853429,AMZN,2019-10-31,88.83300018310547
853430,AMZN,2019-11-01,89.5719985961914
853431,AMZN,2019-11-04,90.23300170898438
853432,AMZN,2019-11-05,90.08550262451172
853433,AMZN,2019-11-06,89.78849792480469
853434,AMZN,2019-11-07,89.41000366210938
853435,AMZN,2019-11-08,89.29399871826172
853436,AMZN,2019-11-11,88.5824966430664
853437,AMZN,2019-11-12,88.9000015258789
853438,AMZN,2019-11-13,87.65550231933594
853439,AMZN,2019-11-14,87.7300033569336
853440,AMZN,2019-11-15,86.97450256347656
853441,AMZN,2019-11-18,87.62650299072266
853442,AMZN,2019-11-19,87.6395034790039
853443,AMZN,2019-11-20,87.27649688720703
853444,AMZN,2019-11-21,86.7354965209961
853445,AMZN,2019-11-22,87.28600311279297
853446,AMZN,2019-11-25,88.69200134277344
853447,AMZN,2019-11-26,89.84700012207031
853448,AMZN,2019-11-27,90.92549896240234
853449,AMZN,2019-11-29,90.04000091552734
853450,AMZN,2019-12-02,89.08000183105469
853451,AMZN,2019-12-03,88.49800109863281
853452,AMZN,2019-12-04,88.03450012207031
853453,AMZN,2019-12-05,87.02400207519531
853454,AMZN,2019-12-06,87.58000183105469
853455,AMZN,2019-12-09,87.47550201416016
853456,AMZN,2019-12-10,86.96050262451172
853457,AMZN,2019-12-11,87.43599700927734
853458,AMZN,2019-12-12,88.0165023803711
853459,AMZN,2019-12-13,88.0469970703125
853460,AMZN,2019-12-16,88.46050262451172
853461,AMZN,2019-12-17,89.53299713134766
853462,AMZN,2019-12-18,89.20149993896484
853463,AMZN,2019-12-19,89.61399841308594
853464,AMZN,2019-12-20,89.32499694824219
853465,AMZN,2019-12-23,89.6500015258789
853466,AMZN,2019-12-24,89.46050262451172
853467,AMZN,2019-12-26,93.4384994506836
853468,AMZN,2019-12-27,93.48999786376952
853469,AMZN,2019-12-30,92.34449768066406
853470,AMZN,2019-12-31,92.39199829101562
853471,AMZN,2020-01-02,94.90049743652344
853472,AMZN,2020-01-03,93.74849700927734
853473,AMZN,2020-01-06,95.1439971923828
853474,AMZN,2020-01-07,95.34300231933594
853475,AMZN,2020-01-08,94.59850311279295
853476,AMZN,2020-01-09,95.05249786376952
853477,AMZN,2020-01-10,94.15799713134766
853478,AMZN,2020-01-13,94.56500244140624
853479,AMZN,2020-01-14,93.47200012207033
853480,AMZN,2020-01-15,93.10099792480467
853481,AMZN,2020-01-16,93.89700317382812
853482,AMZN,2020-01-17,93.23600006103516
853483,AMZN,2020-01-21,94.5999984741211
853484,AMZN,2020-01-22,94.3730010986328
853485,AMZN,2020-01-23,94.22899627685548
853486,AMZN,2020-01-24,93.08200073242188
853487,AMZN,2020-01-27,91.41699981689452
853488,AMZN,2020-01-28,92.6624984741211
853489,AMZN,2020-01-29,92.9000015258789
853490,AMZN,2020-01-30,93.53399658203124
853491,AMZN,2020-01-31,100.43599700927734
853492,AMZN,2020-02-03,100.20999908447266
853493,AMZN,2020-02-04,102.4834976196289
853494,AMZN,2020-02-05,101.99349975585938
853495,AMZN,2020-02-06,102.5114974975586
853496,AMZN,2020-02-07,103.96399688720705
853497,AMZN,2020-02-10,106.69550323486328
853498,AMZN,2020-02-11,107.54000091552734
853499,AMZN,2020-02-12,108.0
853500,AMZN,2020-02-13,107.49349975585938
853501,AMZN,2020-02-14,106.74349975585938
853502,AMZN,2020-02-18,107.78350067138672
853503,AMZN,2020-02-19,108.51100158691406
853504,AMZN,2020-02-20,107.65499877929688
853505,AMZN,2020-02-21,104.79850006103516
853506,AMZN,2020-02-24,100.4645004272461
853507,AMZN,2020-02-25,98.63700103759766
853508,AMZN,2020-02-26,98.97949981689452
853509,AMZN,2020-02-27,94.21499633789062
853510,AMZN,2020-02-28,94.1875
853511,AMZN,2020-03-02,97.69750213623048
853512,AMZN,2020-03-03,95.44950103759766
853513,AMZN,2020-03-04,98.79149627685548
853514,AMZN,2020-03-05,96.20149993896484
853515,AMZN,2020-03-06,95.05449676513672
853516,AMZN,2020-03-09,90.03050231933594
853517,AMZN,2020-03-10,94.59100341796876
853518,AMZN,2020-03-11,91.04299926757812
853519,AMZN,2020-03-12,83.83049774169922
853520,AMZN,2020-03-13,89.25
853521,AMZN,2020-03-16,84.4574966430664
853522,AMZN,2020-03-17,90.39199829101562
853523,AMZN,2020-03-18,91.5
853524,AMZN,2020-03-19,94.04650115966795
853525,AMZN,2020-03-20,92.30449676513672
853526,AMZN,2020-03-23,95.1415023803711
853527,AMZN,2020-03-24,97.00499725341795
853528,AMZN,2020-03-25,94.29199981689452
853529,AMZN,2020-03-26,97.77449798583984
853530,AMZN,2020-03-27,95.00499725341795
853531,AMZN,2020-03-30,98.19750213623048
853532,AMZN,2020-03-31,97.48600006103516
853533,AMZN,2020-04-01,95.38500213623048
853534,AMZN,2020-04-02,95.94149780273438
853535,AMZN,2020-04-03,95.32949829101562
853536,AMZN,2020-04-06,99.87950134277344
853537,AMZN,2020-04-07,100.58000183105467
853538,AMZN,2020-04-08,102.1500015258789
853539,AMZN,2020-04-09,102.13800048828124
853540,AMZN,2020-04-13,108.44349670410156
853541,AMZN,2020-04-14,114.16600036621094
853542,AMZN,2020-04-15,115.38400268554688
853543,AMZN,2020-04-16,120.40950012207033
853544,AMZN,2020-04-17,118.75
853545,AMZN,2020-04-20,119.68049621582033
853546,AMZN,2020-04-21,116.40599822998048
853547,AMZN,2020-04-22,118.17449951171876
853548,AMZN,2020-04-23,119.97250366210938
853549,AMZN,2020-04-24,120.51100158691406
853550,AMZN,2020-04-27,118.8000030517578
853551,AMZN,2020-04-28,115.7040023803711
853552,AMZN,2020-04-29,118.635498046875
853553,AMZN,2020-04-30,123.6999969482422
853554,AMZN,2020-05-01,114.302001953125
853555,AMZN,2020-05-04,115.79949951171876
853556,AMZN,2020-05-05,115.88999938964844
853557,AMZN,2020-05-06,117.56300354003906
853558,AMZN,2020-05-07,118.38050079345705
853559,AMZN,2020-05-08,118.98049926757812
853560,AMZN,2020-05-11,120.4499969482422
853561,AMZN,2020-05-12,117.84750366210938
853562,AMZN,2020-05-13,118.39600372314452
853563,AMZN,2020-05-14,119.44249725341795
853564,AMZN,2020-05-15,120.48899841308594
853565,AMZN,2020-05-18,121.31300354003906
853566,AMZN,2020-05-19,122.46649932861328
853567,AMZN,2020-05-20,124.89700317382812
853568,AMZN,2020-05-21,122.33699798583984
853569,AMZN,2020-05-22,121.84400177001952
853570,AMZN,2020-05-26,121.09300231933594
853571,AMZN,2020-05-27,120.51950073242188
853572,AMZN,2020-05-28,120.05500030517578
853573,AMZN,2020-05-29,122.11849975585938
853574,AMZN,2020-06-01,123.552001953125
853575,AMZN,2020-06-02,123.62049865722656
853576,AMZN,2020-06-03,123.91999816894533
853577,AMZN,2020-06-04,123.02999877929688
853578,AMZN,2020-06-05,124.1500015258789
853579,AMZN,2020-06-08,126.2030029296875
853580,AMZN,2020-06-09,130.04299926757812
853581,AMZN,2020-06-10,132.37249755859375
853582,AMZN,2020-06-11,127.89800262451172
853583,AMZN,2020-06-12,127.2509994506836
853584,AMZN,2020-06-15,128.63400268554688
853585,AMZN,2020-06-16,130.7635040283203
853586,AMZN,2020-06-17,132.0489959716797
853587,AMZN,2020-06-18,132.69900512695312
853588,AMZN,2020-06-19,133.75050354003906
853589,AMZN,2020-06-22,135.6909942626953
853590,AMZN,2020-06-23,138.2205047607422
853591,AMZN,2020-06-24,136.72000122070312
853592,AMZN,2020-06-25,137.72900390625
853593,AMZN,2020-06-26,134.64349365234375
853594,AMZN,2020-06-29,134.0189971923828
853595,AMZN,2020-06-30,137.9409942626953
853596,AMZN,2020-07-01,143.93499755859375
853597,AMZN,2020-07-02,144.51499938964844
853598,AMZN,2020-07-06,152.8520050048828
853599,AMZN,2020-07-07,150.00599670410156
853600,AMZN,2020-07-08,154.0554962158203
853601,AMZN,2020-07-09,159.13150024414062
853602,AMZN,2020-07-10,160.0
853603,AMZN,2020-07-13,155.1999969482422
853604,AMZN,2020-07-14,154.1999969482422
853605,AMZN,2020-07-15,150.44349670410156
853606,AMZN,2020-07-16,149.9949951171875
853607,AMZN,2020-07-17,148.09849548339844
853608,AMZN,2020-07-20,159.8419952392578
853609,AMZN,2020-07-21,156.9145050048828
853610,AMZN,2020-07-22,154.99549865722656
853611,AMZN,2020-07-23,149.32749938964844
853612,AMZN,2020-07-24,150.44549560546875
853613,AMZN,2020-07-27,152.760498046875
853614,AMZN,2020-07-28,150.01649475097656
853615,AMZN,2020-07-29,151.67649841308594
853616,AMZN,2020-07-30,152.593994140625
853617,AMZN,2020-07-31,158.23399353027344
853618,AMZN,2020-08-03,155.59449768066406
853619,AMZN,2020-08-04,156.94149780273438
853620,AMZN,2020-08-05,160.25149536132812
853621,AMZN,2020-08-06,161.25
853622,AMZN,2020-08-07,158.3730010986328
853623,AMZN,2020-08-10,157.4080047607422
853624,AMZN,2020-08-11,154.0334930419922
853625,AMZN,2020-08-12,158.11199951171875
853626,AMZN,2020-08-13,158.05099487304688
853627,AMZN,2020-08-14,157.4010009765625
853628,AMZN,2020-08-17,159.12049865722656
853629,AMZN,2020-08-18,165.62449645996094
853630,AMZN,2020-08-19,163.0240020751953
853631,AMZN,2020-08-20,164.86849975585938
853632,AMZN,2020-08-21,164.23599243164062
853633,AMZN,2020-08-24,165.3730010986328
853634,AMZN,2020-08-25,167.32449340820312
853635,AMZN,2020-08-26,172.09249877929688
853636,AMZN,2020-08-27,170.0
853637,AMZN,2020-08-28,170.08999633789062
853638,AMZN,2020-08-31,172.54800415039062
853639,AMZN,2020-09-01,174.95599365234375
853640,AMZN,2020-09-02,176.57249450683594
853641,AMZN,2020-09-03,168.39999389648438
853642,AMZN,2020-09-04,164.7310028076172
853643,AMZN,2020-09-08,157.49200439453125
853644,AMZN,2020-09-09,163.4304962158203
853645,AMZN,2020-09-10,158.7554931640625
853646,AMZN,2020-09-11,155.81100463867188
853647,AMZN,2020-09-14,155.14849853515625
853648,AMZN,2020-09-15,157.80650329589844
853649,AMZN,2020-09-16,153.90499877929688
853650,AMZN,2020-09-17,150.43649291992188
853651,AMZN,2020-09-18,147.74549865722656
853652,AMZN,2020-09-21,148.02349853515625
853653,AMZN,2020-09-22,156.44949340820312
853654,AMZN,2020-09-23,149.9929962158203
853655,AMZN,2020-09-24,150.989501953125
853656,AMZN,2020-09-25,154.75650024414062
853657,AMZN,2020-09-28,158.70249938964844
853658,AMZN,2020-09-29,157.24400329589844
853659,AMZN,2020-09-30,157.43649291992188
853660,AMZN,2020-10-01,161.06300354003906
853661,AMZN,2020-10-02,156.25
853662,AMZN,2020-10-05,159.9600067138672
853663,AMZN,2020-10-06,154.9980010986328
853664,AMZN,2020-10-07,159.7845001220703
853665,AMZN,2020-10-08,159.52749633789062
853666,AMZN,2020-10-09,164.33250427246094
853667,AMZN,2020-10-12,172.14649963378906
853668,AMZN,2020-10-13,172.18150329589844
853669,AMZN,2020-10-14,168.1855010986328
853670,AMZN,2020-10-15,166.9324951171875
853671,AMZN,2020-10-16,163.635498046875
853672,AMZN,2020-10-19,160.36050415039062
853673,AMZN,2020-10-20,160.85049438476562
853674,AMZN,2020-10-21,159.2469940185547
853675,AMZN,2020-10-22,158.82000732421875
853676,AMZN,2020-10-23,160.22000122070312
853677,AMZN,2020-10-26,160.3520050048828
853678,AMZN,2020-10-27,164.31649780273438
853679,AMZN,2020-10-28,158.13900756835938
853680,AMZN,2020-10-29,160.55050659179688
853681,AMZN,2020-10-30,151.8074951171875
853682,AMZN,2020-11-02,150.2239990234375
853683,AMZN,2020-11-03,152.42050170898438
853684,AMZN,2020-11-04,162.05799865722656
853685,AMZN,2020-11-05,166.10000610351562
853686,AMZN,2020-11-06,165.56849670410156
853687,AMZN,2020-11-09,157.18699645996094
853688,AMZN,2020-11-10,151.75100708007812
853689,AMZN,2020-11-11,156.8695068359375
853690,AMZN,2020-11-12,155.51400756835938
853691,AMZN,2020-11-13,156.4405059814453
853692,AMZN,2020-11-16,156.55299377441406
853693,AMZN,2020-11-17,156.7830047607422
853694,AMZN,2020-11-18,155.2729949951172
853695,AMZN,2020-11-19,155.8509979248047
853696,AMZN,2020-11-20,154.97000122070312
853697,AMZN,2020-11-23,154.91949462890625
853698,AMZN,2020-11-24,155.9029998779297
853699,AMZN,2020-11-25,159.2534942626953
853700,AMZN,2020-11-27,159.76699829101562
853701,AMZN,2020-11-30,158.40199279785156
853702,AMZN,2020-12-01,161.00399780273438
853703,AMZN,2020-12-02,160.17649841308594
853704,AMZN,2020-12-03,159.3365020751953
853705,AMZN,2020-12-04,158.12899780273438
853706,AMZN,2020-12-07,157.89999389648438
853707,AMZN,2020-12-08,158.864501953125
853708,AMZN,2020-12-09,155.2100067138672
853709,AMZN,2020-12-10,155.07449340820312
853710,AMZN,2020-12-11,155.8209991455078
853711,AMZN,2020-12-14,157.84849548339844
853712,AMZN,2020-12-15,158.25599670410156
853713,AMZN,2020-12-16,162.04800415039062
853714,AMZN,2020-12-17,161.8040008544922
853715,AMZN,2020-12-18,160.08250427246094
853716,AMZN,2020-12-21,160.3090057373047
853717,AMZN,2020-12-22,160.3260040283203
853718,AMZN,2020-12-23,159.2635040283203
853719,AMZN,2020-12-24,158.63450622558594
853720,AMZN,2020-12-28,164.197998046875
853721,AMZN,2020-12-29,166.10000610351562
853722,AMZN,2020-12-30,164.29249572753906
853723,AMZN,2020-12-31,162.84649658203125
853724,AMZN,2021-01-04,159.3314971923828
853725,AMZN,2021-01-05,160.92550659179688
853726,AMZN,2021-01-06,156.91900634765625
853727,AMZN,2021-01-07,158.10800170898438
853728,AMZN,2021-01-08,159.13499450683594
853729,AMZN,2021-01-11,155.7104949951172
853730,AMZN,2021-01-12,156.04150390625
853731,AMZN,2021-01-13,158.29449462890625
853732,AMZN,2021-01-14,156.37350463867188
853733,AMZN,2021-01-15,155.21249389648438
853734,AMZN,2021-01-19,156.03799438476562
853735,AMZN,2021-01-20,163.16900634765625
853736,AMZN,2021-01-21,165.34950256347656
853737,AMZN,2021-01-22,164.6114959716797
853738,AMZN,2021-01-25,164.6999969482422
853739,AMZN,2021-01-26,166.30650329589844
853740,AMZN,2021-01-27,161.62899780273438
853741,AMZN,2021-01-28,161.88099670410156
853742,AMZN,2021-01-29,160.30999755859375
853743,AMZN,2021-02-01,167.1439971923828
853744,AMZN,2021-02-02,169.0
853745,AMZN,2021-02-03,165.62649536132812
853746,AMZN,2021-02-04,166.5500030517578
853747,AMZN,2021-02-05,167.6074981689453
853748,AMZN,2021-02-08,166.14700317382812
853749,AMZN,2021-02-09,165.25
853750,AMZN,2021-02-10,164.32899475097656
853751,AMZN,2021-02-11,163.10650634765625
853752,AMZN,2021-02-12,163.885498046875
853753,AMZN,2021-02-16,163.44749450683594
853754,AMZN,2021-02-17,165.4320068359375
853755,AMZN,2021-02-18,166.4114990234375
853756,AMZN,2021-02-19,162.4949951171875
853757,AMZN,2021-02-22,159.03700256347656
853758,AMZN,2021-02-23,159.72500610351562
853759,AMZN,2021-02-24,157.97650146484375
853760,AMZN,2021-02-25,152.85800170898438
853761,AMZN,2021-02-26,154.64649963378906
853762,AMZN,2021-03-01,157.3070068359375
853763,AMZN,2021-03-02,154.72650146484375
853764,AMZN,2021-03-03,150.25
853765,AMZN,2021-03-04,148.8784942626953
853766,AMZN,2021-03-05,150.0229949951172
853767,AMZN,2021-03-08,147.59750366210938
853768,AMZN,2021-03-09,153.1425018310547
853769,AMZN,2021-03-10,152.8820037841797
853770,AMZN,2021-03-11,155.67950439453125
853771,AMZN,2021-03-12,154.47450256347656
853772,AMZN,2021-03-15,154.08399963378906
853773,AMZN,2021-03-16,154.59300231933594
853774,AMZN,2021-03-17,156.7864990234375
853775,AMZN,2021-03-18,151.39950561523438
853776,AMZN,2021-03-19,153.7480010986328
853777,AMZN,2021-03-22,155.5435028076172
853778,AMZN,2021-03-23,156.875
853779,AMZN,2021-03-24,154.35350036621094
853780,AMZN,2021-03-25,152.31300354003906
853781,AMZN,2021-03-26,152.60150146484375
853782,AMZN,2021-03-29,153.7864990234375
853783,AMZN,2021-03-30,152.76449584960938
853784,AMZN,2021-03-31,154.70399475097656
853785,AMZN,2021-04-01,158.0500030517578
853786,AMZN,2021-04-05,161.3365020751953
853787,AMZN,2021-04-06,161.1909942626953
853788,AMZN,2021-04-07,163.96949768066406
853789,AMZN,2021-04-08,164.96499633789062
853790,AMZN,2021-04-09,168.61000061035156
853791,AMZN,2021-04-12,168.96949768066406
853792,AMZN,2021-04-13,170.0
853793,AMZN,2021-04-14,166.64999389648438
853794,AMZN,2021-04-15,168.95449829101562
853795,AMZN,2021-04-16,169.9720001220703
853796,AMZN,2021-04-19,168.60049438476562
853797,AMZN,2021-04-20,166.7344970703125
853798,AMZN,2021-04-21,168.1009979248047
853799,AMZN,2021-04-22,165.45199584960938
853800,AMZN,2021-04-23,167.04400634765625
853801,AMZN,2021-04-26,170.4499969482422
853802,AMZN,2021-04-27,170.8715057373047
853803,AMZN,2021-04-28,172.9250030517578
853804,AMZN,2021-04-29,173.5655059814453
853805,AMZN,2021-04-30,173.37100219726562
853806,AMZN,2021-05-03,169.32449340820312
853807,AMZN,2021-05-04,165.593505859375
853808,AMZN,2021-05-05,163.52699279785156
853809,AMZN,2021-05-06,165.31849670410156
853810,AMZN,2021-05-07,164.58050537109375
853811,AMZN,2021-05-10,159.52450561523438
853812,AMZN,2021-05-11,161.19549560546875
853813,AMZN,2021-05-12,157.5970001220703
853814,AMZN,2021-05-13,158.07350158691406
853815,AMZN,2021-05-14,161.14500427246094
853816,AMZN,2021-05-17,163.51950073242188
853817,AMZN,2021-05-18,161.61399841308594
853818,AMZN,2021-05-19,161.58999633789062
853819,AMZN,2021-05-20,162.38400268554688
853820,AMZN,2021-05-21,160.1540069580078
853821,AMZN,2021-05-24,162.24949645996094
853822,AMZN,2021-05-25,162.95249938964844
853823,AMZN,2021-05-26,163.25799560546875
853824,AMZN,2021-05-27,161.5054931640625
853825,AMZN,2021-05-28,161.15350341796875
853826,AMZN,2021-06-01,160.9324951171875
853827,AMZN,2021-06-02,161.69949340820312
853828,AMZN,2021-06-03,159.35049438476562
853829,AMZN,2021-06-04,160.31100463867188
853830,AMZN,2021-06-07,159.90049743652344
853831,AMZN,2021-06-08,163.20550537109375
853832,AMZN,2021-06-09,164.0574951171875
853833,AMZN,2021-06-10,167.4824981689453
853834,AMZN,2021-06-11,167.3415069580078
853835,AMZN,2021-06-14,169.19349670410156
853836,AMZN,2021-06-15,169.156494140625
853837,AMZN,2021-06-16,170.7624969482422
853838,AMZN,2021-06-17,174.46200561523438
853839,AMZN,2021-06-18,174.34500122070312
853840,AMZN,2021-06-21,172.697998046875
853841,AMZN,2021-06-22,175.27200317382812
853842,AMZN,2021-06-23,175.1909942626953
853843,AMZN,2021-06-24,172.45399475097656
853844,AMZN,2021-06-25,170.072998046875
853845,AMZN,2021-06-28,172.1945037841797
853846,AMZN,2021-06-29,172.40699768066406
853847,AMZN,2021-06-30,172.00799560546875
853848,AMZN,2021-07-01,171.64849853515625
853849,AMZN,2021-07-02,175.5489959716797
853850,AMZN,2021-07-06,183.78700256347656
853851,AMZN,2021-07-07,184.82899475097656
853852,AMZN,2021-07-08,186.57049560546875
853853,AMZN,2021-07-09,185.9669952392578
853854,AMZN,2021-07-12,185.9275054931641
853855,AMZN,2021-07-13,183.8679962158203
853856,AMZN,2021-07-14,184.08399963378903
853857,AMZN,2021-07-15,181.55999755859372
853858,AMZN,2021-07-16,178.68150329589844
853859,AMZN,2021-07-19,177.47950744628906
853860,AMZN,2021-07-20,178.6595001220703
853861,AMZN,2021-07-21,179.25999450683594
853862,AMZN,2021-07-22,181.9015045166016
853863,AMZN,2021-07-23,182.83200073242188
853864,AMZN,2021-07-26,184.99099731445312
853865,AMZN,2021-07-27,181.3195037841797
853866,AMZN,2021-07-28,181.51600646972656
853867,AMZN,2021-07-29,179.99600219726562
853868,AMZN,2021-07-30,166.37950134277344
853869,AMZN,2021-08-02,166.57400512695312
853870,AMZN,2021-08-03,168.31199645996094
853871,AMZN,2021-08-04,167.73599243164062
853872,AMZN,2021-08-05,168.79949951171875
853873,AMZN,2021-08-06,167.2469940185547
853874,AMZN,2021-08-09,167.093505859375
853875,AMZN,2021-08-10,166.03399658203125
853876,AMZN,2021-08-11,164.60549926757812
853877,AMZN,2021-08-12,165.1750030517578
853878,AMZN,2021-08-13,164.69850158691406
853879,AMZN,2021-08-16,164.94949340820312
853880,AMZN,2021-08-17,162.09800720214844
853881,AMZN,2021-08-18,160.06100463867188
853882,AMZN,2021-08-19,159.3874969482422
853883,AMZN,2021-08-20,159.99749755859375
853884,AMZN,2021-08-23,163.2935028076172
853885,AMZN,2021-08-24,165.28900146484375
853886,AMZN,2021-08-25,164.95899963378906
853887,AMZN,2021-08-26,165.8000030517578
853888,AMZN,2021-08-27,167.48150634765625
853889,AMZN,2021-08-30,171.07850646972656
853890,AMZN,2021-08-31,173.5395050048828
853891,AMZN,2021-09-01,173.9499969482422
853892,AMZN,2021-09-02,173.156005859375
853893,AMZN,2021-09-03,173.90249633789062
853894,AMZN,2021-09-07,175.46449279785156
853895,AMZN,2021-09-08,176.27499389648438
853896,AMZN,2021-09-09,174.20799255371094
853897,AMZN,2021-09-10,173.45750427246094
853898,AMZN,2021-09-13,172.85850524902344
853899,AMZN,2021-09-14,172.5
853900,AMZN,2021-09-15,173.7895050048828
853901,AMZN,2021-09-16,174.41200256347656
853902,AMZN,2021-09-17,173.12600708007812
853903,AMZN,2021-09-20,167.7864990234375
853904,AMZN,2021-09-21,167.18150329589844
853905,AMZN,2021-09-22,169.00250244140625
853906,AMZN,2021-09-23,170.8000030517578
853907,AMZN,2021-09-24,171.2760009765625
853908,AMZN,2021-09-27,170.2899932861328
853909,AMZN,2021-09-28,165.79800415039062
853910,AMZN,2021-09-29,165.05599975585938
853911,AMZN,2021-09-30,164.2519989013672
853912,AMZN,2021-10-01,164.16299438476562
853913,AMZN,2021-10-04,159.48899841308594
853914,AMZN,2021-10-05,161.0500030517578
853915,AMZN,2021-10-06,163.10049438476562
853916,AMZN,2021-10-07,165.1215057373047
853917,AMZN,2021-10-08,164.43099975585938
853918,AMZN,2021-10-11,162.31500244140625
853919,AMZN,2021-10-12,162.3665008544922
853920,AMZN,2021-10-13,164.21400451660156
853921,AMZN,2021-10-14,164.9929962158203
853922,AMZN,2021-10-15,170.4510040283203
853923,AMZN,2021-10-18,172.33700561523438
853924,AMZN,2021-10-19,172.20750427246094
853925,AMZN,2021-10-20,170.7530059814453
853926,AMZN,2021-10-21,171.75050354003906
853927,AMZN,2021-10-22,166.77749633789062
853928,AMZN,2021-10-25,166.01849365234375
853929,AMZN,2021-10-26,168.80349731445312
853930,AMZN,2021-10-27,169.62449645996094
853931,AMZN,2021-10-28,172.32850646972656
853932,AMZN,2021-10-29,168.6215057373047
853933,AMZN,2021-11-01,165.90550231933594
853934,AMZN,2021-11-02,165.6374969482422
853935,AMZN,2021-11-03,169.1999969482422
853936,AMZN,2021-11-04,173.85000610351562
853937,AMZN,2021-11-05,175.94949340820312
853938,AMZN,2021-11-08,174.44900512695312
853939,AMZN,2021-11-09,178.81149291992188
853940,AMZN,2021-11-10,174.1024932861328
853941,AMZN,2021-11-11,173.625
853942,AMZN,2021-11-12,176.25750732421875
853943,AMZN,2021-11-15,177.28399658203125
853944,AMZN,2021-11-16,177.03500366210938
853945,AMZN,2021-11-17,177.4499969482422
853946,AMZN,2021-11-18,184.8029937744141
853947,AMZN,2021-11-19,183.82850646972656
853948,AMZN,2021-11-22,178.6284942626953
853949,AMZN,2021-11-23,179.0019989013672
853950,AMZN,2021-11-24,179.02049255371094
853951,AMZN,2021-11-26,175.22799682617188
853952,AMZN,2021-11-29,178.07850646972656
853953,AMZN,2021-11-30,175.35350036621094
853954,AMZN,2021-12-01,172.18600463867188
853955,AMZN,2021-12-02,171.8679962158203
853956,AMZN,2021-12-03,169.489501953125
853957,AMZN,2021-12-06,171.36849975585938
853958,AMZN,2021-12-07,176.1645050048828
853959,AMZN,2021-12-08,176.1580047607422
853960,AMZN,2021-12-09,174.17100524902344
853961,AMZN,2021-12-10,172.21200561523438
853962,AMZN,2021-12-13,169.5675048828125
853963,AMZN,2021-12-14,169.0915069580078
853964,AMZN,2021-12-15,173.31500244140625
853965,AMZN,2021-12-16,168.87100219726562
853966,AMZN,2021-12-17,170.0175018310547
853967,AMZN,2021-12-20,167.07899475097656
853968,AMZN,2021-12-21,170.41700744628906
853969,AMZN,2021-12-22,171.03700256347656
853970,AMZN,2021-12-23,171.06849670410156
853971,AMZN,2021-12-27,169.66949462890625
853972,AMZN,2021-12-28,170.66099548339844
853973,AMZN,2021-12-29,169.2010040283203
853974,AMZN,2021-12-30,168.64450073242188
853975,AMZN,2021-12-31,166.7169952392578
853976,AMZN,2022-01-03,170.4044952392578
853977,AMZN,2022-01-04,167.52200317382812
853978,AMZN,2022-01-05,164.35699462890625
853979,AMZN,2022-01-06,163.25399780273438
853980,AMZN,2022-01-07,162.5540008544922
853981,AMZN,2022-01-10,161.48599243164062
853982,AMZN,2022-01-11,165.36199951171875
853983,AMZN,2022-01-12,165.20700073242188
853984,AMZN,2022-01-13,161.21400451660156
853985,AMZN,2022-01-14,162.13800048828125
853986,AMZN,2022-01-18,158.91749572753906
853987,AMZN,2022-01-19,156.2989959716797
853988,AMZN,2022-01-20,151.66749572753906
853989,AMZN,2022-01-21,142.64300537109375
853990,AMZN,2022-01-24,144.54400634765625
853991,AMZN,2022-01-25,139.98599243164062
853992,AMZN,2022-01-26,138.87249755859375
853993,AMZN,2022-01-27,139.6374969482422
853994,AMZN,2022-01-28,143.97799682617188
853995,AMZN,2022-01-31,149.57350158691406
853996,AMZN,2022-02-01,151.19349670410156
853997,AMZN,2022-02-02,150.6125030517578
853998,AMZN,2022-02-03,138.8455047607422
853999,AMZN,2022-02-04,157.63949584960938
854000,AMZN,2022-02-07,157.9355010986328
854001,AMZN,2022-02-08,161.4134979248047
854002,AMZN,2022-02-09,161.1894989013672
854003,AMZN,2022-02-10,159.0034942626953
854004,AMZN,2022-02-11,153.2935028076172
854005,AMZN,2022-02-14,155.16700744628906
854006,AMZN,2022-02-15,156.510498046875
854007,AMZN,2022-02-16,158.10049438476562
854008,AMZN,2022-02-17,154.65249633789062
854009,AMZN,2022-02-18,152.60150146484375
854010,AMZN,2022-02-22,150.19749450683594
854011,AMZN,2022-02-23,144.82699584960938
854012,AMZN,2022-02-24,151.35800170898438
854013,AMZN,2022-02-25,153.7884979248047
854014,AMZN,2022-02-28,153.56300354003906
854015,AMZN,2022-03-01,151.14199829101562
854016,AMZN,2022-03-02,152.05250549316406
854017,AMZN,2022-03-03,147.89849853515625
854018,AMZN,2022-03-04,145.64100646972656
854019,AMZN,2022-03-07,137.4530029296875
854020,AMZN,2022-03-08,136.01449584960938
854021,AMZN,2022-03-09,139.2790069580078
854022,AMZN,2022-03-10,146.8175048828125
854023,AMZN,2022-03-11,145.52450561523438
854024,AMZN,2022-03-14,141.85299682617188
854025,AMZN,2022-03-15,147.3665008544922
854026,AMZN,2022-03-16,153.10400390625
854027,AMZN,2022-03-17,157.23899841308594
854028,AMZN,2022-03-18,161.25050354003906
854029,AMZN,2022-03-21,161.4915008544922
854030,AMZN,2022-03-22,164.88900756835938
854031,AMZN,2022-03-23,163.4080047607422
854032,AMZN,2022-03-24,163.64950561523438
854033,AMZN,2022-03-25,164.77349853515625
854034,AMZN,2022-03-28,168.99049377441406
854035,AMZN,2022-03-29,169.31500244140625
854036,AMZN,2022-03-30,166.30099487304688
854037,AMZN,2022-03-31,162.99749755859375
854038,AMZN,2022-04-01,163.55999755859375
854039,AMZN,2022-04-04,168.34649658203125
854040,AMZN,2022-04-05,164.05499267578125
854041,AMZN,2022-04-06,158.75599670410156
854042,AMZN,2022-04-07,157.7845001220703
854043,AMZN,2022-04-08,154.4604949951172
854044,AMZN,2022-04-11,151.1219940185547
854045,AMZN,2022-04-12,150.78750610351562
854046,AMZN,2022-04-13,155.54100036621094
854047,AMZN,2022-04-14,151.7064971923828
854048,AMZN,2022-04-18,152.78500366210938
854049,AMZN,2022-04-19,158.11549377441406
854050,AMZN,2022-04-20,153.9980010986328
854051,AMZN,2022-04-21,148.29600524902344
854052,AMZN,2022-04-22,144.35000610351562
854053,AMZN,2022-04-25,146.07400512695312
854054,AMZN,2022-04-26,139.39100646972656
854055,AMZN,2022-04-27,138.16700744628906
854056,AMZN,2022-04-28,144.59649658203125
854057,AMZN,2022-04-29,124.28150177001952
854058,AMZN,2022-05-02,124.5
854059,AMZN,2022-05-03,124.25350189208984
854060,AMZN,2022-05-04,125.92849731445312
854061,AMZN,2022-05-05,116.40699768066406
854062,AMZN,2022-05-06,114.77249908447266
854063,AMZN,2022-05-09,108.78900146484376
854064,AMZN,2022-05-10,108.85900115966795
854065,AMZN,2022-05-11,105.37200164794922
854066,AMZN,2022-05-12,106.93049621582033
854067,AMZN,2022-05-13,113.05500030517578
854068,AMZN,2022-05-16,110.8105010986328
854069,AMZN,2022-05-17,115.36849975585938
854070,AMZN,2022-05-18,107.1125030517578
854071,AMZN,2022-05-19,107.31900024414062
854072,AMZN,2022-05-20,107.59100341796876
854073,AMZN,2022-05-23,107.55699920654295
854074,AMZN,2022-05-24,104.0999984741211
854075,AMZN,2022-05-25,106.7750015258789
854076,AMZN,2022-05-26,111.07749938964844
854077,AMZN,2022-05-27,115.14649963378906
854078,AMZN,2022-05-31,120.20950317382812
854079,AMZN,2022-06-01,121.68399810791016
854080,AMZN,2022-06-02,125.51100158691406
854081,AMZN,2022-06-03,122.3499984741211
854082,AMZN,2022-06-06,124.79000091552734
854083,AMZN,2022-06-07,123.0
854084,AMZN,2022-06-08,121.18000030517578
854085,AMZN,2022-06-09,116.1500015258789
854086,AMZN,2022-06-10,109.6500015258789
854087,AMZN,2022-06-13,103.66999816894533
854088,AMZN,2022-06-14,102.30999755859376
854089,AMZN,2022-06-15,107.66999816894533
854090,AMZN,2022-06-16,103.66000366210938
854091,AMZN,2022-06-17,106.22000122070312
854092,AMZN,2022-06-21,108.68000030517578
854093,AMZN,2022-06-22,108.9499969482422
854094,AMZN,2022-06-23,112.44000244140624
854095,AMZN,2022-06-24,116.45999908447266
854096,AMZN,2022-06-27,113.22000122070312
854097,AMZN,2022-06-28,107.4000015258789
854098,AMZN,2022-06-29,108.91999816894533
854099,AMZN,2022-06-30,106.20999908447266
854100,AMZN,2022-07-01,109.55999755859376
854101,AMZN,2022-07-05,113.5
854102,AMZN,2022-07-06,114.33000183105467
854103,AMZN,2022-07-07,116.33000183105467
854104,AMZN,2022-07-08,115.54000091552734
854105,AMZN,2022-07-11,111.75
854106,AMZN,2022-07-12,109.22000122070312
854107,AMZN,2022-07-13,110.4000015258789
854108,AMZN,2022-07-14,110.62999725341795
854109,AMZN,2022-07-15,113.5500030517578
854110,AMZN,2022-07-18,113.76000213623048
854111,AMZN,2022-07-19,118.20999908447266
854112,AMZN,2022-07-20,122.7699966430664
854113,AMZN,2022-07-21,124.62999725341795
854114,AMZN,2022-07-22,122.41999816894533
854115,AMZN,2022-07-25,121.13999938964844
854116,AMZN,2022-07-26,114.80999755859376
854117,AMZN,2022-07-27,120.97000122070312
854118,AMZN,2022-07-28,122.27999877929688
854119,AMZN,2022-07-29,134.9499969482422
854120,AMZN,2022-08-01,135.38999938964844
854121,AMZN,2022-08-02,134.16000366210938
854122,AMZN,2022-08-03,139.52000427246094
854123,AMZN,2022-08-04,142.57000732421875
854124,AMZN,2022-08-05,140.8000030517578
854125,AMZN,2022-08-08,139.41000366210938
854126,AMZN,2022-08-09,137.8300018310547
854127,AMZN,2022-08-10,142.69000244140625
854128,AMZN,2022-08-11,140.63999938964844
854129,AMZN,2022-08-12,143.5500030517578
854130,AMZN,2022-08-15,143.17999267578125
854131,AMZN,2022-08-16,144.77999877929688
854132,AMZN,2022-08-17,142.10000610351562
854133,AMZN,2022-08-18,142.3000030517578
854134,AMZN,2022-08-19,138.22999572753906
854135,AMZN,2022-08-22,133.22000122070312
854136,AMZN,2022-08-23,133.6199951171875
854137,AMZN,2022-08-24,133.8000030517578
854138,AMZN,2022-08-25,137.27999877929688
854139,AMZN,2022-08-26,130.75
854140,AMZN,2022-08-29,129.7899932861328
854141,AMZN,2022-08-30,128.72999572753906
854142,AMZN,2022-08-31,126.7699966430664
854143,AMZN,2022-09-01,127.81999969482422
854144,AMZN,2022-09-02,127.51000213623048
854145,AMZN,2022-09-06,126.11000061035156
854146,AMZN,2022-09-07,129.47999572753906
854147,AMZN,2022-09-08,129.82000732421875
854148,AMZN,2022-09-09,133.27000427246094
854149,AMZN,2022-09-12,136.4499969482422
854150,AMZN,2022-09-13,126.81999969482422
854151,AMZN,2022-09-14,128.5500030517578
854152,AMZN,2022-09-15,126.27999877929688
854153,AMZN,2022-09-16,123.52999877929688
854154,AMZN,2022-09-19,124.66000366210938
854155,AMZN,2022-09-20,122.19000244140624
854156,AMZN,2022-09-21,118.54000091552734
854157,AMZN,2022-09-22,117.30999755859376
854158,AMZN,2022-09-23,113.77999877929688
854159,AMZN,2022-09-26,115.1500015258789
854160,AMZN,2022-09-27,114.41000366210938
854161,AMZN,2022-09-28,118.01000213623048
854162,AMZN,2022-09-29,114.8000030517578
854163,AMZN,2022-09-30,113.0
854164,AMZN,2022-10-03,115.87999725341795
854165,AMZN,2022-10-04,121.08999633789062
854166,AMZN,2022-10-05,120.9499969482422
854167,AMZN,2022-10-06,120.3000030517578
854168,AMZN,2022-10-07,114.55999755859376
854169,AMZN,2022-10-10,113.66999816894533
854170,AMZN,2022-10-11,112.20999908447266
854171,AMZN,2022-10-12,112.9000015258789
854172,AMZN,2022-10-13,112.52999877929688
854173,AMZN,2022-10-14,106.9000015258789
854174,AMZN,2022-10-17,113.79000091552734
854175,AMZN,2022-10-18,116.36000061035156
854176,AMZN,2022-10-19,115.06999969482422
854177,AMZN,2022-10-20,115.25
854178,AMZN,2022-10-21,119.31999969482422
854179,AMZN,2022-10-24,119.81999969482422
854180,AMZN,2022-10-25,120.5999984741211
854181,AMZN,2022-10-26,115.66000366210938
854182,AMZN,2022-10-27,110.95999908447266
854183,AMZN,2022-10-28,103.41000366210938
854184,AMZN,2022-10-31,102.44000244140624
854185,AMZN,2022-11-01,96.79000091552734
854186,AMZN,2022-11-02,92.12000274658205
854187,AMZN,2022-11-03,89.30000305175781
854188,AMZN,2022-11-04,90.9800033569336
854189,AMZN,2022-11-07,90.52999877929688
854190,AMZN,2022-11-08,89.9800033569336
854191,AMZN,2022-11-09,86.13999938964844
854192,AMZN,2022-11-10,96.62999725341795
854193,AMZN,2022-11-11,100.79000091552734
854194,AMZN,2022-11-14,98.48999786376952
854195,AMZN,2022-11-15,98.94000244140624
854196,AMZN,2022-11-16,97.12000274658205
854197,AMZN,2022-11-17,94.8499984741211
854198,AMZN,2022-11-18,94.13999938964844
854199,AMZN,2022-11-21,92.45999908447266
854200,AMZN,2022-11-22,93.1999969482422
854201,AMZN,2022-11-23,94.12999725341795
854202,AMZN,2022-11-25,93.41000366210938
854203,AMZN,2022-11-28,93.9499969482422
854204,AMZN,2022-11-29,92.41999816894533
854205,AMZN,2022-11-30,96.54000091552734
854206,AMZN,2022-12-01,95.5
854207,AMZN,2022-12-02,94.12999725341795
854208,AMZN,2022-12-05,91.01000213623048
854209,AMZN,2022-12-06,88.25
854210,AMZN,2022-12-07,88.45999908447266
854211,AMZN,2022-12-08,90.3499984741211
854212,AMZN,2022-12-09,89.08999633789062
854213,AMZN,2022-12-12,90.5500030517578
854214,AMZN,2022-12-13,92.48999786376952
854215,AMZN,2022-12-14,91.58000183105467
854216,AMZN,2022-12-15,88.44999694824219
854217,AMZN,2022-12-16,87.86000061035156
854218,AMZN,2022-12-19,84.91999816894531
854219,AMZN,2022-12-20,85.19000244140625
854220,AMZN,2022-12-21,86.7699966430664
854221,AMZN,2022-12-22,83.79000091552734
854222,AMZN,2022-12-23,85.25
854223,AMZN,2022-12-27,83.04000091552734
854224,AMZN,2022-12-28,81.81999969482422
854225,AMZN,2022-12-29,84.18000030517578
854226,AMZN,2022-12-30,84.0
854227,AMZN,2023-01-03,85.81999969482422
854228,AMZN,2023-01-04,85.13999938964844
854229,AMZN,2023-01-05,83.12000274658203
854230,AMZN,2023-01-06,86.08000183105469
854231,AMZN,2023-01-09,87.36000061035156
854232,AMZN,2023-01-10,89.87000274658203
854233,AMZN,2023-01-11,95.08999633789062
854234,AMZN,2023-01-12,95.2699966430664
854235,AMZN,2023-01-13,98.12000274658205
854236,AMZN,2023-01-17,96.0500030517578
854237,AMZN,2023-01-18,95.45999908447266
854238,AMZN,2023-01-19,93.68000030517578
854239,AMZN,2023-01-20,97.25
854240,AMZN,2023-01-23,97.5199966430664
854241,AMZN,2023-01-24,96.31999969482422
854242,AMZN,2023-01-25,97.18000030517578
854243,AMZN,2023-01-26,99.22000122070312
854244,AMZN,2023-01-27,102.23999786376952
854245,AMZN,2023-01-30,100.5500030517578
854246,AMZN,2023-01-31,103.12999725341795
854247,AMZN,2023-02-01,105.1500015258789
854248,AMZN,2023-02-02,112.91000366210938
854249,AMZN,2023-02-03,103.38999938964844
854250,AMZN,2023-02-06,102.18000030517578
854251,AMZN,2023-02-07,102.11000061035156
854252,AMZN,2023-02-08,100.0500030517578
854253,AMZN,2023-02-09,98.23999786376952
854254,AMZN,2023-02-10,97.61000061035156
854255,AMZN,2023-02-13,99.54000091552734
854256,AMZN,2023-02-14,99.6999969482422
854257,AMZN,2023-02-15,101.16000366210938
854258,AMZN,2023-02-16,98.1500015258789
854259,AMZN,2023-02-17,97.1999969482422
854260,AMZN,2023-02-21,94.58000183105467
854261,AMZN,2023-02-22,95.79000091552734
854262,AMZN,2023-02-23,95.81999969482422
854263,AMZN,2023-02-24,93.5
854264,AMZN,2023-02-27,93.76000213623048
854265,AMZN,2023-02-28,94.2300033569336
854266,AMZN,2023-03-01,92.16999816894533
854267,AMZN,2023-03-02,92.12999725341795
854268,AMZN,2023-03-03,94.9000015258789
854269,AMZN,2023-03-06,93.75
854270,AMZN,2023-03-07,93.5500030517578
854271,AMZN,2023-03-08,93.91999816894533
854272,AMZN,2023-03-09,92.25
854273,AMZN,2023-03-10,90.7300033569336
854274,AMZN,2023-03-13,92.43000030517578
854275,AMZN,2023-03-14,94.87999725341795
854276,AMZN,2023-03-15,96.1999969482422
854277,AMZN,2023-03-16,100.04000091552734
854278,AMZN,2023-03-17,98.9499969482422
854279,AMZN,2023-03-20,97.70999908447266
854280,AMZN,2023-03-21,100.61000061035156
854281,AMZN,2023-03-22,98.6999969482422
854282,AMZN,2023-03-23,98.70999908447266
854283,AMZN,2023-03-24,98.12999725341795
854284,AMZN,2023-03-27,98.04000091552734
854285,AMZN,2023-03-28,97.23999786376952
854286,AMZN,2023-03-29,100.25
854287,AMZN,2023-03-30,102.0
854288,AMZN,2023-03-31,103.29000091552734
854289,AMZN,2023-04-03,102.41000366210938
854290,AMZN,2023-04-04,103.9499969482422
854291,AMZN,2023-04-05,101.0999984741211
854292,AMZN,2023-04-06,102.05999755859376
854293,AMZN,2023-04-10,102.16999816894533
854294,AMZN,2023-04-11,99.91999816894533
854295,AMZN,2023-04-12,97.83000183105467
854296,AMZN,2023-04-13,102.4000015258789
854297,AMZN,2023-04-14,102.51000213623048
854298,AMZN,2023-04-17,102.73999786376952
854299,AMZN,2023-04-18,102.3000030517578
854300,AMZN,2023-04-19,104.3000030517578
854301,AMZN,2023-04-20,103.80999755859376
854302,AMZN,2023-04-21,106.95999908447266
854303,AMZN,2023-04-24,106.20999908447266
854304,AMZN,2023-04-25,102.56999969482422
854305,AMZN,2023-04-26,104.9800033569336
854306,AMZN,2023-04-27,109.81999969482422
854307,AMZN,2023-04-28,105.4499969482422
854308,AMZN,2023-05-01,102.0500030517578
854309,AMZN,2023-05-02,103.62999725341795
854310,AMZN,2023-05-03,103.6500015258789
854311,AMZN,2023-05-04,104.0
854312,AMZN,2023-05-05,105.66000366210938
854313,AMZN,2023-05-08,105.83000183105467
854314,AMZN,2023-05-09,106.62000274658205
854315,AMZN,2023-05-10,110.19000244140624
854316,AMZN,2023-05-11,112.18000030517578
854317,AMZN,2023-05-12,110.26000213623048
854318,AMGN,1983-06-17,0.34375
854319,AMGN,1983-06-20,0.3020829856395721
854320,AMGN,1983-06-21,0.3020829856395721
854321,AMGN,1983-06-22,0.3125
854322,AMGN,1983-06-23,0.3125
854323,AMGN,1983-06-24,0.3072920143604278
854324,AMGN,1983-06-27,0.2708329856395721
854325,AMGN,1983-06-28,0.2708329856395721
854326,AMGN,1983-06-29,0.265625
854327,AMGN,1983-06-30,0.2708329856395721
854328,AMGN,1983-07-01,0.2708329856395721
854329,AMGN,1983-07-05,0.2604170143604278
854330,AMGN,1983-07-06,0.2604170143604278
854331,AMGN,1983-07-07,0.265625
854332,AMGN,1983-07-08,0.2604170143604278
854333,AMGN,1983-07-11,0.265625
854334,AMGN,1983-07-12,0.265625
854335,AMGN,1983-07-13,0.2760420143604278
854336,AMGN,1983-07-14,0.2786459922790527
854337,AMGN,1983-07-15,0.2786459922790527
854338,AMGN,1983-07-18,0.2760420143604278
854339,AMGN,1983-07-19,0.2708329856395721
854340,AMGN,1983-07-20,0.2682290077209472
854341,AMGN,1983-07-21,0.2552079856395721
854342,AMGN,1983-07-22,0.2526040077209472
854343,AMGN,1983-07-25,0.2526040077209472
854344,AMGN,1983-07-26,0.2526040077209472
854345,AMGN,1983-07-27,0.2421880066394806
854346,AMGN,1983-07-28,0.2421880066394806
854347,AMGN,1983-07-29,0.2395830005407333
854348,AMGN,1983-08-01,0.234375
854349,AMGN,1983-08-02,0.2317710071802139
854350,AMGN,1983-08-03,0.2317710071802139
854351,AMGN,1983-08-04,0.2239580005407333
854352,AMGN,1983-08-05,0.21875
854353,AMGN,1983-08-08,0.2135419994592666
854354,AMGN,1983-08-09,0.205728992819786
854355,AMGN,1983-08-10,0.205728992819786
854356,AMGN,1983-08-11,0.205728992819786
854357,AMGN,1983-08-12,0.205728992819786
854358,AMGN,1983-08-15,0.203125
854359,AMGN,1983-08-16,0.203125
854360,AMGN,1983-08-17,0.203125
854361,AMGN,1983-08-18,0.190103992819786
854362,AMGN,1983-08-19,0.1875
854363,AMGN,1983-08-22,0.1666669994592666
854364,AMGN,1983-08-23,0.1666669994592666
854365,AMGN,1983-08-24,0.1666669994592666
854366,AMGN,1983-08-25,0.1640630066394806
854367,AMGN,1983-08-26,0.1666669994592666
854368,AMGN,1983-08-29,0.1666669994592666
854369,AMGN,1983-08-30,0.1666669994592666
854370,AMGN,1983-08-31,0.174478992819786
854371,AMGN,1983-09-01,0.1848960071802139
854372,AMGN,1983-09-02,0.1979169994592666
854373,AMGN,1983-09-06,0.2005210071802139
854374,AMGN,1983-09-07,0.2005210071802139
854375,AMGN,1983-09-08,0.203125
854376,AMGN,1983-09-09,0.203125
854377,AMGN,1983-09-12,0.205728992819786
854378,AMGN,1983-09-13,0.205728992819786
854379,AMGN,1983-09-14,0.203125
854380,AMGN,1983-09-15,0.1875
854381,AMGN,1983-09-16,0.1614580005407333
854382,AMGN,1983-09-19,0.1640630066394806
854383,AMGN,1983-09-20,0.1692710071802139
854384,AMGN,1983-09-21,0.1692710071802139
854385,AMGN,1983-09-22,0.171875
854386,AMGN,1983-09-23,0.1770830005407333
854387,AMGN,1983-09-26,0.1796880066394806
854388,AMGN,1983-09-27,0.1770830005407333
854389,AMGN,1983-09-28,0.1796880066394806
854390,AMGN,1983-09-29,0.1796880066394806
854391,AMGN,1983-09-30,0.1770830005407333
854392,AMGN,1983-10-03,0.1770830005407333
854393,AMGN,1983-10-04,0.1770830005407333
854394,AMGN,1983-10-05,0.1770830005407333
854395,AMGN,1983-10-06,0.1770830005407333
854396,AMGN,1983-10-07,0.1770830005407333
854397,AMGN,1983-10-10,0.171875
854398,AMGN,1983-10-11,0.1614580005407333
854399,AMGN,1983-10-12,0.158853992819786
854400,AMGN,1983-10-13,0.1536460071802139
854401,AMGN,1983-10-14,0.15625
854402,AMGN,1983-10-17,0.15625
854403,AMGN,1983-10-18,0.1510419994592666
854404,AMGN,1983-10-19,0.140625
854405,AMGN,1983-10-20,0.140625
854406,AMGN,1983-10-21,0.140625
854407,AMGN,1983-10-24,0.140625
854408,AMGN,1983-10-25,0.1354169994592666
854409,AMGN,1983-10-26,0.1354169994592666
854410,AMGN,1983-10-27,0.1354169994592666
854411,AMGN,1983-10-28,0.1354169994592666
854412,AMGN,1983-10-31,0.1354169994592666
854413,AMGN,1983-11-01,0.1302080005407333
854414,AMGN,1983-11-02,0.1223959997296333
854415,AMGN,1983-11-03,0.1223959997296333
854416,AMGN,1983-11-04,0.125
854417,AMGN,1983-11-07,0.1223959997296333
854418,AMGN,1983-11-08,0.1223959997296333
854419,AMGN,1983-11-09,0.1223959997296333
854420,AMGN,1983-11-10,0.1223959997296333
854421,AMGN,1983-11-11,0.1223959997296333
854422,AMGN,1983-11-14,0.1328130066394806
854423,AMGN,1983-11-15,0.140625
854424,AMGN,1983-11-16,0.1536460071802139
854425,AMGN,1983-11-17,0.1614580005407333
854426,AMGN,1983-11-18,0.1614580005407333
854427,AMGN,1983-11-21,0.15625
854428,AMGN,1983-11-22,0.1484380066394806
854429,AMGN,1983-11-23,0.143228992819786
854430,AMGN,1983-11-25,0.1458330005407333
854431,AMGN,1983-11-28,0.1458330005407333
854432,AMGN,1983-11-29,0.143228992819786
854433,AMGN,1983-11-30,0.143228992819786
854434,AMGN,1983-12-01,0.143228992819786
854435,AMGN,1983-12-02,0.143228992819786
854436,AMGN,1983-12-05,0.1354169994592666
854437,AMGN,1983-12-06,0.1328130066394806
854438,AMGN,1983-12-07,0.1354169994592666
854439,AMGN,1983-12-08,0.1354169994592666
854440,AMGN,1983-12-09,0.140625
854441,AMGN,1983-12-12,0.140625
854442,AMGN,1983-12-13,0.143228992819786
854443,AMGN,1983-12-14,0.140625
854444,AMGN,1983-12-15,0.140625
854445,AMGN,1983-12-16,0.1380210071802139
854446,AMGN,1983-12-19,0.143228992819786
854447,AMGN,1983-12-20,0.140625
854448,AMGN,1983-12-21,0.143228992819786
854449,AMGN,1983-12-22,0.143228992819786
854450,AMGN,1983-12-23,0.140625
854451,AMGN,1983-12-27,0.1458330005407333
854452,AMGN,1983-12-28,0.1484380066394806
854453,AMGN,1983-12-29,0.1484380066394806
854454,AMGN,1983-12-30,0.1510419994592666
854455,AMGN,1984-01-03,0.1510419994592666
854456,AMGN,1984-01-04,0.1484380066394806
854457,AMGN,1984-01-05,0.15625
854458,AMGN,1984-01-06,0.1666669994592666
854459,AMGN,1984-01-09,0.1640630066394806
854460,AMGN,1984-01-10,0.1692710071802139
854461,AMGN,1984-01-11,0.171875
854462,AMGN,1984-01-12,0.1666669994592666
854463,AMGN,1984-01-13,0.1666669994592666
854464,AMGN,1984-01-16,0.1692710071802139
854465,AMGN,1984-01-17,0.1666669994592666
854466,AMGN,1984-01-18,0.1614580005407333
854467,AMGN,1984-01-19,0.1666669994592666
854468,AMGN,1984-01-20,0.1614580005407333
854469,AMGN,1984-01-23,0.15625
854470,AMGN,1984-01-24,0.1666669994592666
854471,AMGN,1984-01-25,0.1640630066394806
854472,AMGN,1984-01-26,0.1692710071802139
854473,AMGN,1984-01-27,0.1666669994592666
854474,AMGN,1984-01-30,0.1666669994592666
854475,AMGN,1984-01-31,0.1614580005407333
854476,AMGN,1984-02-01,0.158853992819786
854477,AMGN,1984-02-02,0.158853992819786
854478,AMGN,1984-02-03,0.15625
854479,AMGN,1984-02-06,0.1484380066394806
854480,AMGN,1984-02-07,0.1484380066394806
854481,AMGN,1984-02-08,0.1458330005407333
854482,AMGN,1984-02-09,0.140625
854483,AMGN,1984-02-10,0.143228992819786
854484,AMGN,1984-02-13,0.1328130066394806
854485,AMGN,1984-02-14,0.1380210071802139
854486,AMGN,1984-02-15,0.1380210071802139
854487,AMGN,1984-02-16,0.127603992819786
854488,AMGN,1984-02-17,0.1328130066394806
854489,AMGN,1984-02-21,0.127603992819786
854490,AMGN,1984-02-22,0.1328130066394806
854491,AMGN,1984-02-23,0.127603992819786
854492,AMGN,1984-02-24,0.1328130066394806
854493,AMGN,1984-02-27,0.1354169994592666
854494,AMGN,1984-02-28,0.1302080005407333
854495,AMGN,1984-02-29,0.125
854496,AMGN,1984-03-01,0.125
854497,AMGN,1984-03-02,0.1302080005407333
854498,AMGN,1984-03-05,0.127603992819786
854499,AMGN,1984-03-06,0.1302080005407333
854500,AMGN,1984-03-07,0.1302080005407333
854501,AMGN,1984-03-08,0.1328130066394806
854502,AMGN,1984-03-09,0.1302080005407333
854503,AMGN,1984-03-12,0.1302080005407333
854504,AMGN,1984-03-13,0.127603992819786
854505,AMGN,1984-03-14,0.1302080005407333
854506,AMGN,1984-03-15,0.127603992819786
854507,AMGN,1984-03-16,0.127603992819786
854508,AMGN,1984-03-19,0.1302080005407333
854509,AMGN,1984-03-20,0.1328130066394806
854510,AMGN,1984-03-21,0.1302080005407333
854511,AMGN,1984-03-22,0.127603992819786
854512,AMGN,1984-03-23,0.1302080005407333
854513,AMGN,1984-03-26,0.125
854514,AMGN,1984-03-27,0.125
854515,AMGN,1984-03-28,0.127603992819786
854516,AMGN,1984-03-29,0.127603992819786
854517,AMGN,1984-03-30,0.125
854518,AMGN,1984-04-02,0.1223959997296333
854519,AMGN,1984-04-03,0.1223959997296333
854520,AMGN,1984-04-04,0.1197919994592666
854521,AMGN,1984-04-05,0.125
854522,AMGN,1984-04-06,0.1197919994592666
854523,AMGN,1984-04-09,0.1197919994592666
854524,AMGN,1984-04-10,0.1145830005407333
854525,AMGN,1984-04-11,0.1197919994592666
854526,AMGN,1984-04-12,0.1145830005407333
854527,AMGN,1984-04-13,0.1119790002703666
854528,AMGN,1984-04-16,0.1067709997296333
854529,AMGN,1984-04-17,0.1067709997296333
854530,AMGN,1984-04-18,0.1041669994592666
854531,AMGN,1984-04-19,0.1067709997296333
854532,AMGN,1984-04-23,0.109375
854533,AMGN,1984-04-24,0.1067709997296333
854534,AMGN,1984-04-25,0.1067709997296333
854535,AMGN,1984-04-26,0.1119790002703666
854536,AMGN,1984-04-27,0.1119790002703666
854537,AMGN,1984-04-30,0.1119790002703666
854538,AMGN,1984-05-01,0.109375
854539,AMGN,1984-05-02,0.1145830005407333
854540,AMGN,1984-05-03,0.109375
854541,AMGN,1984-05-04,0.109375
854542,AMGN,1984-05-07,0.109375
854543,AMGN,1984-05-08,0.1067709997296333
854544,AMGN,1984-05-09,0.1041669994592666
854545,AMGN,1984-05-10,0.0989580005407333
854546,AMGN,1984-05-11,0.1041669994592666
854547,AMGN,1984-05-14,0.1067709997296333
854548,AMGN,1984-05-15,0.109375
854549,AMGN,1984-05-16,0.1145830005407333
854550,AMGN,1984-05-17,0.1145830005407333
854551,AMGN,1984-05-18,0.1145830005407333
854552,AMGN,1984-05-21,0.1171879991889
854553,AMGN,1984-05-22,0.1145830005407333
854554,AMGN,1984-05-23,0.1171879991889
854555,AMGN,1984-05-24,0.1171879991889
854556,AMGN,1984-05-25,0.1171879991889
854557,AMGN,1984-05-29,0.1119790002703666
854558,AMGN,1984-05-30,0.1119790002703666
854559,AMGN,1984-05-31,0.1119790002703666
854560,AMGN,1984-06-01,0.1145830005407333
854561,AMGN,1984-06-04,0.1171879991889
854562,AMGN,1984-06-05,0.1119790002703666
854563,AMGN,1984-06-06,0.1119790002703666
854564,AMGN,1984-06-07,0.1145830005407333
854565,AMGN,1984-06-08,0.1171879991889
854566,AMGN,1984-06-11,0.1119790002703666
854567,AMGN,1984-06-12,0.1119790002703666
854568,AMGN,1984-06-13,0.1145830005407333
854569,AMGN,1984-06-14,0.1119790002703666
854570,AMGN,1984-06-15,0.1119790002703666
854571,AMGN,1984-06-18,0.1119790002703666
854572,AMGN,1984-06-19,0.1145830005407333
854573,AMGN,1984-06-20,0.1119790002703666
854574,AMGN,1984-06-21,0.1171879991889
854575,AMGN,1984-06-22,0.1223959997296333
854576,AMGN,1984-06-25,0.1223959997296333
854577,AMGN,1984-06-26,0.1197919994592666
854578,AMGN,1984-06-27,0.1197919994592666
854579,AMGN,1984-06-28,0.1197919994592666
854580,AMGN,1984-06-29,0.1197919994592666
854581,AMGN,1984-07-02,0.1223959997296333
854582,AMGN,1984-07-03,0.1145830005407333
854583,AMGN,1984-07-05,0.1197919994592666
854584,AMGN,1984-07-06,0.1197919994592666
854585,AMGN,1984-07-09,0.1145830005407333
854586,AMGN,1984-07-10,0.1171879991889
854587,AMGN,1984-07-11,0.1119790002703666
854588,AMGN,1984-07-12,0.1119790002703666
854589,AMGN,1984-07-13,0.109375
854590,AMGN,1984-07-16,0.109375
854591,AMGN,1984-07-17,0.109375
854592,AMGN,1984-07-18,0.109375
854593,AMGN,1984-07-19,0.109375
854594,AMGN,1984-07-20,0.1067709997296333
854595,AMGN,1984-07-23,0.1041669994592666
854596,AMGN,1984-07-24,0.1041669994592666
854597,AMGN,1984-07-25,0.1015629991889
854598,AMGN,1984-07-26,0.1041669994592666
854599,AMGN,1984-07-27,0.1041669994592666
854600,AMGN,1984-07-30,0.0989580005407333
854601,AMGN,1984-07-31,0.0989580005407333
854602,AMGN,1984-08-01,0.1015629991889
854603,AMGN,1984-08-02,0.1015629991889
854604,AMGN,1984-08-03,0.1067709997296333
854605,AMGN,1984-08-06,0.1145830005407333
854606,AMGN,1984-08-07,0.1041669994592666
854607,AMGN,1984-08-08,0.109375
854608,AMGN,1984-08-09,0.1067709997296333
854609,AMGN,1984-08-10,0.1041669994592666
854610,AMGN,1984-08-13,0.1067709997296333
854611,AMGN,1984-08-14,0.1041669994592666
854612,AMGN,1984-08-15,0.1015629991889
854613,AMGN,1984-08-16,0.1041669994592666
854614,AMGN,1984-08-17,0.0989580005407333
854615,AMGN,1984-08-20,0.0963540002703666
854616,AMGN,1984-08-21,0.1015629991889
854617,AMGN,1984-08-22,0.1015629991889
854618,AMGN,1984-08-23,0.1015629991889
854619,AMGN,1984-08-24,0.1015629991889
854620,AMGN,1984-08-27,0.1067709997296333
854621,AMGN,1984-08-28,0.1067709997296333
854622,AMGN,1984-08-29,0.1041669994592666
854623,AMGN,1984-08-30,0.1067709997296333
854624,AMGN,1984-08-31,0.1067709997296333
854625,AMGN,1984-09-04,0.1041669994592666
854626,AMGN,1984-09-05,0.1067709997296333
854627,AMGN,1984-09-06,0.1041669994592666
854628,AMGN,1984-09-07,0.1041669994592666
854629,AMGN,1984-09-10,0.1067709997296333
854630,AMGN,1984-09-11,0.1041669994592666
854631,AMGN,1984-09-12,0.1041669994592666
854632,AMGN,1984-09-13,0.1041669994592666
854633,AMGN,1984-09-14,0.1041669994592666
854634,AMGN,1984-09-17,0.1067709997296333
854635,AMGN,1984-09-18,0.1067709997296333
854636,AMGN,1984-09-19,0.1041669994592666
854637,AMGN,1984-09-20,0.1015629991889
854638,AMGN,1984-09-21,0.1041669994592666
854639,AMGN,1984-09-24,0.1015629991889
854640,AMGN,1984-09-25,0.1015629991889
854641,AMGN,1984-09-26,0.1015629991889
854642,AMGN,1984-09-27,0.1015629991889
854643,AMGN,1984-09-28,0.1041669994592666
854644,AMGN,1984-10-01,0.1015629991889
854645,AMGN,1984-10-02,0.0989580005407333
854646,AMGN,1984-10-03,0.0989580005407333
854647,AMGN,1984-10-04,0.0963540002703666
854648,AMGN,1984-10-05,0.09375
854649,AMGN,1984-10-08,0.0963540002703666
854650,AMGN,1984-10-09,0.0911459997296333
854651,AMGN,1984-10-10,0.0911459997296333
854652,AMGN,1984-10-11,0.09375
854653,AMGN,1984-10-12,0.0963540002703666
854654,AMGN,1984-10-15,0.1041669994592666
854655,AMGN,1984-10-16,0.0989580005407333
854656,AMGN,1984-10-17,0.0963540002703666
854657,AMGN,1984-10-18,0.0963540002703666
854658,AMGN,1984-10-19,0.0963540002703666
854659,AMGN,1984-10-22,0.1015629991889
854660,AMGN,1984-10-23,0.1015629991889
854661,AMGN,1984-10-24,0.0963540002703666
854662,AMGN,1984-10-25,0.1015629991889
854663,AMGN,1984-10-26,0.1015629991889
854664,AMGN,1984-10-29,0.0989580005407333
854665,AMGN,1984-10-30,0.0989580005407333
854666,AMGN,1984-10-31,0.09375
854667,AMGN,1984-11-01,0.0963540002703666
854668,AMGN,1984-11-02,0.09375
854669,AMGN,1984-11-05,0.09375
854670,AMGN,1984-11-06,0.09375
854671,AMGN,1984-11-07,0.09375
854672,AMGN,1984-11-08,0.09375
854673,AMGN,1984-11-09,0.0911459997296333
854674,AMGN,1984-11-12,0.0911459997296333
854675,AMGN,1984-11-13,0.0911459997296333
854676,AMGN,1984-11-14,0.0885419994592666
854677,AMGN,1984-11-15,0.0885419994592666
854678,AMGN,1984-11-16,0.0833330005407333
854679,AMGN,1984-11-19,0.0755209997296333
854680,AMGN,1984-11-20,0.0833330005407333
854681,AMGN,1984-11-21,0.0859379991889
854682,AMGN,1984-11-23,0.0885419994592666
854683,AMGN,1984-11-26,0.09375
854684,AMGN,1984-11-27,0.09375
854685,AMGN,1984-11-28,0.0911459997296333
854686,AMGN,1984-11-29,0.0885419994592666
854687,AMGN,1984-11-30,0.0911459997296333
854688,AMGN,1984-12-03,0.0885419994592666
854689,AMGN,1984-12-04,0.0963540002703666
854690,AMGN,1984-12-05,0.09375
854691,AMGN,1984-12-06,0.0911459997296333
854692,AMGN,1984-12-07,0.09375
854693,AMGN,1984-12-10,0.09375
854694,AMGN,1984-12-11,0.09375
854695,AMGN,1984-12-12,0.09375
854696,AMGN,1984-12-13,0.0963540002703666
854697,AMGN,1984-12-14,0.0989580005407333
854698,AMGN,1984-12-17,0.09375
854699,AMGN,1984-12-18,0.09375
854700,AMGN,1984-12-19,0.09375
854701,AMGN,1984-12-20,0.09375
854702,AMGN,1984-12-21,0.09375
854703,AMGN,1984-12-24,0.0989580005407333
854704,AMGN,1984-12-26,0.1041669994592666
854705,AMGN,1984-12-27,0.1041669994592666
854706,AMGN,1984-12-28,0.0989580005407333
854707,AMGN,1984-12-31,0.1041669994592666
854708,AMGN,1985-01-02,0.0989580005407333
854709,AMGN,1985-01-03,0.1015629991889
854710,AMGN,1985-01-04,0.1015629991889
854711,AMGN,1985-01-07,0.1015629991889
854712,AMGN,1985-01-08,0.0963540002703666
854713,AMGN,1985-01-09,0.0989580005407333
854714,AMGN,1985-01-10,0.0989580005407333
854715,AMGN,1985-01-11,0.1015629991889
854716,AMGN,1985-01-14,0.0989580005407333
854717,AMGN,1985-01-15,0.1015629991889
854718,AMGN,1985-01-16,0.1041669994592666
854719,AMGN,1985-01-17,0.0989580005407333
854720,AMGN,1985-01-18,0.1041669994592666
854721,AMGN,1985-01-21,0.1067709997296333
854722,AMGN,1985-01-22,0.1041669994592666
854723,AMGN,1985-01-23,0.1067709997296333
854724,AMGN,1985-01-24,0.1171879991889
854725,AMGN,1985-01-25,0.1354169994592666
854726,AMGN,1985-01-28,0.140625
854727,AMGN,1985-01-29,0.1484380066394806
854728,AMGN,1985-01-30,0.1510419994592666
854729,AMGN,1985-01-31,0.1458330005407333
854730,AMGN,1985-02-01,0.1458330005407333
854731,AMGN,1985-02-04,0.140625
854732,AMGN,1985-02-05,0.1354169994592666
854733,AMGN,1985-02-06,0.1328130066394806
854734,AMGN,1985-02-07,0.1328130066394806
854735,AMGN,1985-02-08,0.1302080005407333
854736,AMGN,1985-02-11,0.127603992819786
854737,AMGN,1985-02-12,0.125
854738,AMGN,1985-02-13,0.127603992819786
854739,AMGN,1985-02-14,0.1223959997296333
854740,AMGN,1985-02-15,0.1171879991889
854741,AMGN,1985-02-19,0.1223959997296333
854742,AMGN,1985-02-20,0.1197919994592666
854743,AMGN,1985-02-21,0.1223959997296333
854744,AMGN,1985-02-22,0.1223959997296333
854745,AMGN,1985-02-25,0.1197919994592666
854746,AMGN,1985-02-26,0.1197919994592666
854747,AMGN,1985-02-27,0.1197919994592666
854748,AMGN,1985-02-28,0.1145830005407333
854749,AMGN,1985-03-01,0.1145830005407333
854750,AMGN,1985-03-04,0.1171879991889
854751,AMGN,1985-03-05,0.1197919994592666
854752,AMGN,1985-03-06,0.1223959997296333
854753,AMGN,1985-03-07,0.1223959997296333
854754,AMGN,1985-03-08,0.1197919994592666
854755,AMGN,1985-03-11,0.1145830005407333
854756,AMGN,1985-03-12,0.1145830005407333
854757,AMGN,1985-03-13,0.1223959997296333
854758,AMGN,1985-03-14,0.1223959997296333
854759,AMGN,1985-03-15,0.1197919994592666
854760,AMGN,1985-03-18,0.1171879991889
854761,AMGN,1985-03-19,0.1145830005407333
854762,AMGN,1985-03-20,0.1171879991889
854763,AMGN,1985-03-21,0.109375
854764,AMGN,1985-03-22,0.1041669994592666
854765,AMGN,1985-03-25,0.1015629991889
854766,AMGN,1985-03-26,0.1041669994592666
854767,AMGN,1985-03-27,0.1067709997296333
854768,AMGN,1985-03-28,0.1145830005407333
854769,AMGN,1985-03-29,0.1145830005407333
854770,AMGN,1985-04-01,0.1145830005407333
854771,AMGN,1985-04-02,0.1145830005407333
854772,AMGN,1985-04-03,0.1145830005407333
854773,AMGN,1985-04-04,0.1171879991889
854774,AMGN,1985-04-08,0.1145830005407333
854775,AMGN,1985-04-09,0.109375
854776,AMGN,1985-04-10,0.1145830005407333
854777,AMGN,1985-04-11,0.109375
854778,AMGN,1985-04-12,0.1145830005407333
854779,AMGN,1985-04-15,0.109375
854780,AMGN,1985-04-16,0.1067709997296333
854781,AMGN,1985-04-17,0.1067709997296333
854782,AMGN,1985-04-18,0.1067709997296333
854783,AMGN,1985-04-19,0.109375
854784,AMGN,1985-04-22,0.1145830005407333
854785,AMGN,1985-04-23,0.125
854786,AMGN,1985-04-24,0.1223959997296333
854787,AMGN,1985-04-25,0.125
854788,AMGN,1985-04-26,0.125
854789,AMGN,1985-04-29,0.125
854790,AMGN,1985-04-30,0.127603992819786
854791,AMGN,1985-05-01,0.1354169994592666
854792,AMGN,1985-05-02,0.1354169994592666
854793,AMGN,1985-05-03,0.1380210071802139
854794,AMGN,1985-05-06,0.1328130066394806
854795,AMGN,1985-05-07,0.1328130066394806
854796,AMGN,1985-05-08,0.1328130066394806
854797,AMGN,1985-05-09,0.1354169994592666
854798,AMGN,1985-05-10,0.1380210071802139
854799,AMGN,1985-05-13,0.1354169994592666
854800,AMGN,1985-05-14,0.1380210071802139
854801,AMGN,1985-05-15,0.1380210071802139
854802,AMGN,1985-05-16,0.140625
854803,AMGN,1985-05-17,0.1484380066394806
854804,AMGN,1985-05-20,0.1640630066394806
854805,AMGN,1985-05-21,0.171875
854806,AMGN,1985-05-22,0.1692710071802139
854807,AMGN,1985-05-23,0.1614580005407333
854808,AMGN,1985-05-24,0.158853992819786
854809,AMGN,1985-05-28,0.1614580005407333
854810,AMGN,1985-05-29,0.1640630066394806
854811,AMGN,1985-05-30,0.1640630066394806
854812,AMGN,1985-05-31,0.1614580005407333
854813,AMGN,1985-06-03,0.1614580005407333
854814,AMGN,1985-06-04,0.1614580005407333
854815,AMGN,1985-06-05,0.15625
854816,AMGN,1985-06-06,0.1510419994592666
854817,AMGN,1985-06-07,0.1536460071802139
854818,AMGN,1985-06-10,0.1510419994592666
854819,AMGN,1985-06-11,0.1484380066394806
854820,AMGN,1985-06-12,0.1458330005407333
854821,AMGN,1985-06-13,0.1458330005407333
854822,AMGN,1985-06-14,0.1484380066394806
854823,AMGN,1985-06-17,0.1510419994592666
854824,AMGN,1985-06-18,0.15625
854825,AMGN,1985-06-19,0.15625
854826,AMGN,1985-06-20,0.158853992819786
854827,AMGN,1985-06-21,0.15625
854828,AMGN,1985-06-24,0.158853992819786
854829,AMGN,1985-06-25,0.158853992819786
854830,AMGN,1985-06-26,0.158853992819786
854831,AMGN,1985-06-27,0.158853992819786
854832,AMGN,1985-06-28,0.1666669994592666
854833,AMGN,1985-07-01,0.1614580005407333
854834,AMGN,1985-07-02,0.15625
854835,AMGN,1985-07-03,0.158853992819786
854836,AMGN,1985-07-05,0.158853992819786
854837,AMGN,1985-07-08,0.158853992819786
854838,AMGN,1985-07-09,0.1536460071802139
854839,AMGN,1985-07-10,0.1458330005407333
854840,AMGN,1985-07-11,0.140625
854841,AMGN,1985-07-12,0.1484380066394806
854842,AMGN,1985-07-15,0.140625
854843,AMGN,1985-07-16,0.140625
854844,AMGN,1985-07-17,0.1484380066394806
854845,AMGN,1985-07-18,0.1484380066394806
854846,AMGN,1985-07-19,0.140625
854847,AMGN,1985-07-22,0.140625
854848,AMGN,1985-07-23,0.140625
854849,AMGN,1985-07-24,0.140625
854850,AMGN,1985-07-25,0.1458330005407333
854851,AMGN,1985-07-26,0.1484380066394806
854852,AMGN,1985-07-29,0.1484380066394806
854853,AMGN,1985-07-30,0.1484380066394806
854854,AMGN,1985-07-31,0.1510419994592666
854855,AMGN,1985-08-01,0.1510419994592666
854856,AMGN,1985-08-02,0.1536460071802139
854857,AMGN,1985-08-05,0.1484380066394806
854858,AMGN,1985-08-06,0.1484380066394806
854859,AMGN,1985-08-07,0.1484380066394806
854860,AMGN,1985-08-08,0.1458330005407333
854861,AMGN,1985-08-09,0.1458330005407333
854862,AMGN,1985-08-12,0.1484380066394806
854863,AMGN,1985-08-13,0.1458330005407333
854864,AMGN,1985-08-14,0.1484380066394806
854865,AMGN,1985-08-15,0.1458330005407333
854866,AMGN,1985-08-16,0.1458330005407333
854867,AMGN,1985-08-19,0.1458330005407333
854868,AMGN,1985-08-20,0.15625
854869,AMGN,1985-08-21,0.158853992819786
854870,AMGN,1985-08-22,0.158853992819786
854871,AMGN,1985-08-23,0.1614580005407333
854872,AMGN,1985-08-26,0.1614580005407333
854873,AMGN,1985-08-27,0.1666669994592666
854874,AMGN,1985-08-28,0.1614580005407333
854875,AMGN,1985-08-29,0.158853992819786
854876,AMGN,1985-08-30,0.158853992819786
854877,AMGN,1985-09-03,0.15625
854878,AMGN,1985-09-04,0.158853992819786
854879,AMGN,1985-09-05,0.158853992819786
854880,AMGN,1985-09-06,0.158853992819786
854881,AMGN,1985-09-09,0.1614580005407333
854882,AMGN,1985-09-10,0.1692710071802139
854883,AMGN,1985-09-11,0.1666669994592666
854884,AMGN,1985-09-12,0.158853992819786
854885,AMGN,1985-09-13,0.158853992819786
854886,AMGN,1985-09-16,0.15625
854887,AMGN,1985-09-17,0.1510419994592666
854888,AMGN,1985-09-18,0.1484380066394806
854889,AMGN,1985-09-19,0.1536460071802139
854890,AMGN,1985-09-20,0.1536460071802139
854891,AMGN,1985-09-23,0.15625
854892,AMGN,1985-09-24,0.15625
854893,AMGN,1985-09-25,0.1666669994592666
854894,AMGN,1985-09-26,0.1692710071802139
854895,AMGN,1985-09-30,0.1666669994592666
854896,AMGN,1985-10-01,0.1692710071802139
854897,AMGN,1985-10-02,0.1770830005407333
854898,AMGN,1985-10-03,0.1692710071802139
854899,AMGN,1985-10-04,0.171875
854900,AMGN,1985-10-07,0.1692710071802139
854901,AMGN,1985-10-08,0.1692710071802139
854902,AMGN,1985-10-09,0.171875
854903,AMGN,1985-10-10,0.171875
854904,AMGN,1985-10-11,0.171875
854905,AMGN,1985-10-14,0.1692710071802139
854906,AMGN,1985-10-15,0.171875
854907,AMGN,1985-10-16,0.1796880066394806
854908,AMGN,1985-10-17,0.190103992819786
854909,AMGN,1985-10-18,0.2135419994592666
854910,AMGN,1985-10-21,0.2005210071802139
854911,AMGN,1985-10-22,0.2083330005407333
854912,AMGN,1985-10-23,0.2083330005407333
854913,AMGN,1985-10-24,0.2083330005407333
854914,AMGN,1985-10-25,0.203125
854915,AMGN,1985-10-28,0.2083330005407333
854916,AMGN,1985-10-29,0.2109380066394806
854917,AMGN,1985-10-30,0.2161460071802139
854918,AMGN,1985-10-31,0.21875
854919,AMGN,1985-11-01,0.2239580005407333
854920,AMGN,1985-11-04,0.221353992819786
854921,AMGN,1985-11-05,0.2239580005407333
854922,AMGN,1985-11-06,0.2265630066394806
854923,AMGN,1985-11-07,0.2291669994592666
854924,AMGN,1985-11-08,0.2317710071802139
854925,AMGN,1985-11-11,0.2291669994592666
854926,AMGN,1985-11-12,0.2265630066394806
854927,AMGN,1985-11-13,0.2291669994592666
854928,AMGN,1985-11-14,0.2317710071802139
854929,AMGN,1985-11-15,0.2291669994592666
854930,AMGN,1985-11-18,0.2317710071802139
854931,AMGN,1985-11-19,0.2317710071802139
854932,AMGN,1985-11-20,0.2317710071802139
854933,AMGN,1985-11-21,0.2317710071802139
854934,AMGN,1985-11-22,0.2317710071802139
854935,AMGN,1985-11-25,0.2317710071802139
854936,AMGN,1985-11-26,0.2317710071802139
854937,AMGN,1985-11-27,0.234375
854938,AMGN,1985-11-29,0.2317710071802139
854939,AMGN,1985-12-02,0.2395830005407333
854940,AMGN,1985-12-03,0.234375
854941,AMGN,1985-12-04,0.2838540077209472
854942,AMGN,1985-12-05,0.3020829856395721
854943,AMGN,1985-12-06,0.2890630066394806
854944,AMGN,1985-12-09,0.265625
854945,AMGN,1985-12-10,0.2473960071802139
854946,AMGN,1985-12-11,0.2447919994592666
854947,AMGN,1985-12-12,0.2317710071802139
854948,AMGN,1985-12-13,0.25
854949,AMGN,1985-12-16,0.2552079856395721
854950,AMGN,1985-12-17,0.2526040077209472
854951,AMGN,1985-12-18,0.2552079856395721
854952,AMGN,1985-12-19,0.2760420143604278
854953,AMGN,1985-12-20,0.2864579856395721
854954,AMGN,1985-12-23,0.2890630066394806
854955,AMGN,1985-12-24,0.28125
854956,AMGN,1985-12-26,0.28125
854957,AMGN,1985-12-27,0.2838540077209472
854958,AMGN,1985-12-30,0.2760420143604278
854959,AMGN,1985-12-31,0.28125
854960,AMGN,1986-01-02,0.2630209922790527
854961,AMGN,1986-01-03,0.265625
854962,AMGN,1986-01-06,0.2630209922790527
854963,AMGN,1986-01-07,0.2604170143604278
854964,AMGN,1986-01-08,0.2630209922790527
854965,AMGN,1986-01-09,0.2630209922790527
854966,AMGN,1986-01-10,0.2708329856395721
854967,AMGN,1986-01-13,0.2708329856395721
854968,AMGN,1986-01-14,0.2630209922790527
854969,AMGN,1986-01-15,0.2708329856395721
854970,AMGN,1986-01-16,0.2708329856395721
854971,AMGN,1986-01-17,0.2630209922790527
854972,AMGN,1986-01-20,0.2708329856395721
854973,AMGN,1986-01-21,0.265625
854974,AMGN,1986-01-22,0.2604170143604278
854975,AMGN,1986-01-23,0.2604170143604278
854976,AMGN,1986-01-24,0.2630209922790527
854977,AMGN,1986-01-27,0.2708329856395721
854978,AMGN,1986-01-28,0.2760420143604278
854979,AMGN,1986-01-29,0.2916670143604278
854980,AMGN,1986-01-30,0.2838540077209472
854981,AMGN,1986-01-31,0.2942709922790527
854982,AMGN,1986-02-03,0.2708329856395721
854983,AMGN,1986-02-04,0.2786459922790527
854984,AMGN,1986-02-05,0.28125
854985,AMGN,1986-02-06,0.296875
854986,AMGN,1986-02-07,0.2916670143604278
854987,AMGN,1986-02-10,0.2890630066394806
854988,AMGN,1986-02-11,0.2838540077209472
854989,AMGN,1986-02-12,0.2838540077209472
854990,AMGN,1986-02-13,0.28125
854991,AMGN,1986-02-14,0.2708329856395721
854992,AMGN,1986-02-18,0.2708329856395721
854993,AMGN,1986-02-19,0.2630209922790527
854994,AMGN,1986-02-20,0.2630209922790527
854995,AMGN,1986-02-21,0.2708329856395721
854996,AMGN,1986-02-24,0.2708329856395721
854997,AMGN,1986-02-25,0.2760420143604278
854998,AMGN,1986-02-26,0.2864579856395721
854999,AMGN,1986-02-27,0.296875
855000,AMGN,1986-02-28,0.3125
855001,AMGN,1986-03-03,0.3020829856395721
855002,AMGN,1986-03-04,0.3020829856395721
855003,AMGN,1986-03-05,0.296875
855004,AMGN,1986-03-06,0.296875
855005,AMGN,1986-03-07,0.2942709922790527
855006,AMGN,1986-03-10,0.296875
855007,AMGN,1986-03-11,0.2942709922790527
855008,AMGN,1986-03-12,0.3125
855009,AMGN,1986-03-13,0.3125
855010,AMGN,1986-03-14,0.3229170143604278
855011,AMGN,1986-03-17,0.3125
855012,AMGN,1986-03-18,0.3151040077209472
855013,AMGN,1986-03-19,0.3255209922790527
855014,AMGN,1986-03-20,0.3411459922790527
855015,AMGN,1986-03-21,0.3567709922790527
855016,AMGN,1986-03-24,0.359375
855017,AMGN,1986-03-25,0.359375
855018,AMGN,1986-03-26,0.3671880066394806
855019,AMGN,1986-03-27,0.3776040077209472
855020,AMGN,1986-03-31,0.3854170143604278
855021,AMGN,1986-04-01,0.390625
855022,AMGN,1986-04-02,0.3854170143604278
855023,AMGN,1986-04-03,0.3828130066394806
855024,AMGN,1986-04-04,0.3802079856395721
855025,AMGN,1986-04-07,0.3854170143604278
855026,AMGN,1986-04-08,0.3880209922790527
855027,AMGN,1986-04-09,0.40625
855028,AMGN,1986-04-10,0.4895829856395721
855029,AMGN,1986-04-11,0.4817709922790527
855030,AMGN,1986-04-14,0.5
855031,AMGN,1986-04-15,0.515625
855032,AMGN,1986-04-16,0.5598959922790527
855033,AMGN,1986-04-17,0.53125
855034,AMGN,1986-04-18,0.5078129768371582
855035,AMGN,1986-04-21,0.4661459922790527
855036,AMGN,1986-04-22,0.4817709922790527
855037,AMGN,1986-04-23,0.4921880066394806
855038,AMGN,1986-04-24,0.4895829856395721
855039,AMGN,1986-04-25,0.4791670143604278
855040,AMGN,1986-04-28,0.4817709922790527
855041,AMGN,1986-04-29,0.4791670143604278
855042,AMGN,1986-04-30,0.4270829856395721
855043,AMGN,1986-05-01,0.4348959922790527
855044,AMGN,1986-05-02,0.4973959922790527
855045,AMGN,1986-05-05,0.5546879768371582
855046,AMGN,1986-05-06,0.5416669845581055
855047,AMGN,1986-05-07,0.5286459922790527
855048,AMGN,1986-05-08,0.5416669845581055
855049,AMGN,1986-05-09,0.5364580154418945
855050,AMGN,1986-05-12,0.5338540077209473
855051,AMGN,1986-05-13,0.5130209922790527
855052,AMGN,1986-05-14,0.5520830154418945
855053,AMGN,1986-05-15,0.5390629768371582
855054,AMGN,1986-05-16,0.5416669845581055
855055,AMGN,1986-05-19,0.53125
855056,AMGN,1986-05-20,0.5416669845581055
855057,AMGN,1986-05-21,0.5651040077209473
855058,AMGN,1986-05-22,0.5859379768371582
855059,AMGN,1986-05-23,0.5833330154418945
855060,AMGN,1986-05-27,0.5833330154418945
855061,AMGN,1986-05-28,0.5833330154418945
855062,AMGN,1986-05-29,0.5520830154418945
855063,AMGN,1986-05-30,0.5364580154418945
855064,AMGN,1986-06-02,0.5442709922790527
855065,AMGN,1986-06-03,0.5546879768371582
855066,AMGN,1986-06-04,0.5859379768371582
855067,AMGN,1986-06-05,0.5911459922790527
855068,AMGN,1986-06-06,0.5859379768371582
855069,AMGN,1986-06-09,0.5651040077209473
855070,AMGN,1986-06-10,0.5703129768371582
855071,AMGN,1986-06-11,0.5833330154418945
855072,AMGN,1986-06-12,0.5729169845581055
855073,AMGN,1986-06-13,0.5520830154418945
855074,AMGN,1986-06-16,0.5442709922790527
855075,AMGN,1986-06-17,0.5520830154418945
855076,AMGN,1986-06-18,0.5338540077209473
855077,AMGN,1986-06-19,0.5520830154418945
855078,AMGN,1986-06-20,0.5390629768371582
855079,AMGN,1986-06-23,0.5416669845581055
855080,AMGN,1986-06-24,0.5286459922790527
855081,AMGN,1986-06-25,0.5260419845581055
855082,AMGN,1986-06-26,0.5130209922790527
855083,AMGN,1986-06-27,0.5130209922790527
855084,AMGN,1986-06-30,0.515625
855085,AMGN,1986-07-01,0.5052080154418945
855086,AMGN,1986-07-02,0.5052080154418945
855087,AMGN,1986-07-03,0.53125
855088,AMGN,1986-07-07,0.4895829856395721
855089,AMGN,1986-07-08,0.4479170143604278
855090,AMGN,1986-07-09,0.4583329856395721
855091,AMGN,1986-07-10,0.4661459922790527
855092,AMGN,1986-07-11,0.4739579856395721
855093,AMGN,1986-07-14,0.46875
855094,AMGN,1986-07-15,0.4505209922790527
855095,AMGN,1986-07-16,0.4661459922790527
855096,AMGN,1986-07-17,0.4895829856395721
855097,AMGN,1986-07-18,0.4921880066394806
855098,AMGN,1986-07-21,0.5104169845581055
855099,AMGN,1986-07-22,0.5208330154418945
855100,AMGN,1986-07-23,0.53125
855101,AMGN,1986-07-24,0.5286459922790527
855102,AMGN,1986-07-25,0.53125
855103,AMGN,1986-07-28,0.5130209922790527
855104,AMGN,1986-07-29,0.4973959922790527
855105,AMGN,1986-07-30,0.4765630066394806
855106,AMGN,1986-07-31,0.4661459922790527
855107,AMGN,1986-08-01,0.4505209922790527
855108,AMGN,1986-08-04,0.4479170143604278
855109,AMGN,1986-08-05,0.4479170143604278
855110,AMGN,1986-08-06,0.4505209922790527
855111,AMGN,1986-08-07,0.4427079856395721
855112,AMGN,1986-08-08,0.4270829856395721
855113,AMGN,1986-08-11,0.4505209922790527
855114,AMGN,1986-08-12,0.4739579856395721
855115,AMGN,1986-08-13,0.4817709922790527
855116,AMGN,1986-08-14,0.5052080154418945
855117,AMGN,1986-08-15,0.5026040077209473
855118,AMGN,1986-08-18,0.4791670143604278
855119,AMGN,1986-08-19,0.4583329856395721
855120,AMGN,1986-08-20,0.4713540077209472
855121,AMGN,1986-08-21,0.4661459922790527
855122,AMGN,1986-08-22,0.4583329856395721
855123,AMGN,1986-08-25,0.4609380066394806
855124,AMGN,1986-08-26,0.4609380066394806
855125,AMGN,1986-08-27,0.4583329856395721
855126,AMGN,1986-08-28,0.4583329856395721
855127,AMGN,1986-08-29,0.4505209922790527
855128,AMGN,1986-09-02,0.4401040077209472
855129,AMGN,1986-09-03,0.453125
855130,AMGN,1986-09-04,0.4427079856395721
855131,AMGN,1986-09-05,0.40625
855132,AMGN,1986-09-08,0.3567709922790527
855133,AMGN,1986-09-09,0.3333329856395721
855134,AMGN,1986-09-10,0.3255209922790527
855135,AMGN,1986-09-11,0.3229170143604278
855136,AMGN,1986-09-12,0.2942709922790527
855137,AMGN,1986-09-15,0.2942709922790527
855138,AMGN,1986-09-16,0.2890630066394806
855139,AMGN,1986-09-17,0.2942709922790527
855140,AMGN,1986-09-18,0.3255209922790527
855141,AMGN,1986-09-19,0.3411459922790527
855142,AMGN,1986-09-22,0.3645829856395721
855143,AMGN,1986-09-23,0.3802079856395721
855144,AMGN,1986-09-24,0.3645829856395721
855145,AMGN,1986-09-25,0.3567709922790527
855146,AMGN,1986-09-26,0.3645829856395721
855147,AMGN,1986-09-29,0.3567709922790527
855148,AMGN,1986-09-30,0.3645829856395721
855149,AMGN,1986-10-01,0.375
855150,AMGN,1986-10-02,0.3880209922790527
855151,AMGN,1986-10-03,0.390625
855152,AMGN,1986-10-06,0.3880209922790527
855153,AMGN,1986-10-07,0.3723959922790527
855154,AMGN,1986-10-08,0.3723959922790527
855155,AMGN,1986-10-09,0.3723959922790527
855156,AMGN,1986-10-10,0.3802079856395721
855157,AMGN,1986-10-13,0.3880209922790527
855158,AMGN,1986-10-14,0.3854170143604278
855159,AMGN,1986-10-15,0.375
855160,AMGN,1986-10-16,0.3723959922790527
855161,AMGN,1986-10-17,0.375
855162,AMGN,1986-10-20,0.3671880066394806
855163,AMGN,1986-10-21,0.3776040077209472
855164,AMGN,1986-10-22,0.3880209922790527
855165,AMGN,1986-10-23,0.40625
855166,AMGN,1986-10-24,0.4296880066394806
855167,AMGN,1986-10-27,0.4375
855168,AMGN,1986-10-28,0.4765630066394806
855169,AMGN,1986-10-29,0.4583329856395721
855170,AMGN,1986-10-30,0.4609380066394806
855171,AMGN,1986-10-31,0.4713540077209472
855172,AMGN,1986-11-03,0.4609380066394806
855173,AMGN,1986-11-04,0.4375
855174,AMGN,1986-11-05,0.4192709922790527
855175,AMGN,1986-11-06,0.3880209922790527
855176,AMGN,1986-11-07,0.3880209922790527
855177,AMGN,1986-11-10,0.4296880066394806
855178,AMGN,1986-11-11,0.484375
855179,AMGN,1986-11-12,0.4817709922790527
855180,AMGN,1986-11-13,0.484375
855181,AMGN,1986-11-14,0.4791670143604278
855182,AMGN,1986-11-17,0.4609380066394806
855183,AMGN,1986-11-18,0.4479170143604278
855184,AMGN,1986-11-19,0.4583329856395721
855185,AMGN,1986-11-20,0.4817709922790527
855186,AMGN,1986-11-21,0.4817709922790527
855187,AMGN,1986-11-24,0.5
855188,AMGN,1986-11-25,0.4921880066394806
855189,AMGN,1986-11-26,0.4973959922790527
855190,AMGN,1986-11-28,0.4973959922790527
855191,AMGN,1986-12-01,0.4739579856395721
855192,AMGN,1986-12-02,0.4661459922790527
855193,AMGN,1986-12-03,0.453125
855194,AMGN,1986-12-04,0.4583329856395721
855195,AMGN,1986-12-05,0.4583329856395721
855196,AMGN,1986-12-08,0.4505209922790527
855197,AMGN,1986-12-09,0.4427079856395721
855198,AMGN,1986-12-10,0.421875
855199,AMGN,1986-12-11,0.4192709922790527
855200,AMGN,1986-12-12,0.4088540077209472
855201,AMGN,1986-12-15,0.4140630066394806
855202,AMGN,1986-12-16,0.4296880066394806
855203,AMGN,1986-12-17,0.4166670143604278
855204,AMGN,1986-12-18,0.4140630066394806
855205,AMGN,1986-12-19,0.4270829856395721
855206,AMGN,1986-12-22,0.4427079856395721
855207,AMGN,1986-12-23,0.453125
855208,AMGN,1986-12-24,0.4791670143604278
855209,AMGN,1986-12-26,0.4791670143604278
855210,AMGN,1986-12-29,0.4739579856395721
855211,AMGN,1986-12-30,0.46875
855212,AMGN,1986-12-31,0.4583329856395721
855213,AMGN,1987-01-02,0.4921880066394806
855214,AMGN,1987-01-05,0.5416669845581055
855215,AMGN,1987-01-06,0.5546879768371582
855216,AMGN,1987-01-07,0.5520830154418945
855217,AMGN,1987-01-08,0.5859379768371582
855218,AMGN,1987-01-09,0.5546879768371582
855219,AMGN,1987-01-12,0.578125
855220,AMGN,1987-01-13,0.5651040077209473
855221,AMGN,1987-01-14,0.5651040077209473
855222,AMGN,1987-01-15,0.5651040077209473
855223,AMGN,1987-01-16,0.5286459922790527
855224,AMGN,1987-01-19,0.5677080154418945
855225,AMGN,1987-01-20,0.5546879768371582
855226,AMGN,1987-01-21,0.546875
855227,AMGN,1987-01-22,0.5729169845581055
855228,AMGN,1987-01-23,0.5416669845581055
855229,AMGN,1987-01-26,0.515625
855230,AMGN,1987-01-27,0.5442709922790527
855231,AMGN,1987-01-28,0.5520830154418945
855232,AMGN,1987-01-29,0.53125
855233,AMGN,1987-01-30,0.5442709922790527
855234,AMGN,1987-02-02,0.5390629768371582
855235,AMGN,1987-02-03,0.5416669845581055
855236,AMGN,1987-02-04,0.5729169845581055
855237,AMGN,1987-02-05,0.5859379768371582
855238,AMGN,1987-02-06,0.6067709922790527
855239,AMGN,1987-02-09,0.65625
855240,AMGN,1987-02-10,0.640625
855241,AMGN,1987-02-11,0.6796879768371582
855242,AMGN,1987-02-12,0.6979169845581055
855243,AMGN,1987-02-13,0.703125
855244,AMGN,1987-02-17,0.7109379768371582
855245,AMGN,1987-02-18,0.7161459922790527
855246,AMGN,1987-02-19,0.7083330154418945
855247,AMGN,1987-02-20,0.7083330154418945
855248,AMGN,1987-02-23,0.7005209922790527
855249,AMGN,1987-02-24,0.7083330154418945
855250,AMGN,1987-02-25,0.7604169845581055
855251,AMGN,1987-02-26,0.7942709922790527
855252,AMGN,1987-02-27,0.78125
855253,AMGN,1987-03-02,0.7708330154418945
855254,AMGN,1987-03-03,0.7291669845581055
855255,AMGN,1987-03-04,0.7291669845581055
855256,AMGN,1987-03-05,0.7005209922790527
855257,AMGN,1987-03-06,0.7421879768371582
855258,AMGN,1987-03-09,0.7708330154418945
855259,AMGN,1987-03-10,0.8098959922790527
855260,AMGN,1987-03-11,0.8333330154418945
855261,AMGN,1987-03-12,0.9140629768371582
855262,AMGN,1987-03-13,0.8489580154418945
855263,AMGN,1987-03-16,0.8802080154418945
855264,AMGN,1987-03-17,0.9270830154418944
855265,AMGN,1987-03-18,0.8854169845581055
855266,AMGN,1987-03-19,0.8880209922790527
855267,AMGN,1987-03-20,0.8671879768371582
855268,AMGN,1987-03-23,0.8541669845581055
855269,AMGN,1987-03-24,0.8645830154418945
855270,AMGN,1987-03-25,0.8645830154418945
855271,AMGN,1987-03-26,0.8411459922790527
855272,AMGN,1987-03-27,0.8489580154418945
855273,AMGN,1987-03-30,0.8098959922790527
855274,AMGN,1987-03-31,0.8020830154418945
855275,AMGN,1987-04-01,0.7942709922790527
855276,AMGN,1987-04-02,0.8046879768371582
855277,AMGN,1987-04-03,0.8359379768371582
855278,AMGN,1987-04-06,0.8489580154418945
855279,AMGN,1987-04-07,0.7864580154418945
855280,AMGN,1987-04-08,0.8046879768371582
855281,AMGN,1987-04-09,0.8098959922790527
855282,AMGN,1987-04-10,0.8098959922790527
855283,AMGN,1987-04-13,0.7942709922790527
855284,AMGN,1987-04-14,0.7109379768371582
855285,AMGN,1987-04-15,0.7109379768371582
855286,AMGN,1987-04-16,0.7942709922790527
855287,AMGN,1987-04-20,0.78125
855288,AMGN,1987-04-21,0.78125
855289,AMGN,1987-04-22,0.78125
855290,AMGN,1987-04-23,0.8020830154418945
855291,AMGN,1987-04-24,0.7864580154418945
855292,AMGN,1987-04-27,0.7942709922790527
855293,AMGN,1987-04-28,0.7942709922790527
855294,AMGN,1987-04-29,0.7942709922790527
855295,AMGN,1987-04-30,0.8255209922790527
855296,AMGN,1987-05-01,0.8645830154418945
855297,AMGN,1987-05-04,0.8541669845581055
855298,AMGN,1987-05-05,0.8567709922790527
855299,AMGN,1987-05-06,0.8333330154418945
855300,AMGN,1987-05-07,0.7864580154418945
855301,AMGN,1987-05-08,0.8020830154418945
855302,AMGN,1987-05-11,0.78125
855303,AMGN,1987-05-12,0.8098959922790527
855304,AMGN,1987-05-13,0.8411459922790527
855305,AMGN,1987-05-14,0.8255209922790527
855306,AMGN,1987-05-15,0.8229169845581055
855307,AMGN,1987-05-18,0.8255209922790527
855308,AMGN,1987-05-19,0.7864580154418945
855309,AMGN,1987-05-20,0.7916669845581055
855310,AMGN,1987-05-21,0.7942709922790527
855311,AMGN,1987-05-22,0.7786459922790527
855312,AMGN,1987-05-26,0.8020830154418945
855313,AMGN,1987-05-27,0.8177080154418945
855314,AMGN,1987-05-28,0.8645830154418945
855315,AMGN,1987-05-29,0.84375
855316,AMGN,1987-06-01,0.7864580154418945
855317,AMGN,1987-06-02,0.8046879768371582
855318,AMGN,1987-06-03,0.8359379768371582
855319,AMGN,1987-06-04,0.8541669845581055
855320,AMGN,1987-06-05,0.8333330154418945
855321,AMGN,1987-06-08,0.8333330154418945
855322,AMGN,1987-06-09,0.8229169845581055
855323,AMGN,1987-06-10,0.8359379768371582
855324,AMGN,1987-06-11,0.8359379768371582
855325,AMGN,1987-06-12,0.8359379768371582
855326,AMGN,1987-06-15,0.8098959922790527
855327,AMGN,1987-06-16,0.7916669845581055
855328,AMGN,1987-06-17,0.7916669845581055
855329,AMGN,1987-06-18,0.8177080154418945
855330,AMGN,1987-06-19,0.8333330154418945
855331,AMGN,1987-06-22,0.8229169845581055
855332,AMGN,1987-06-23,0.8177080154418945
855333,AMGN,1987-06-24,0.8046879768371582
855334,AMGN,1987-06-25,0.8046879768371582
855335,AMGN,1987-06-26,0.8020830154418945
855336,AMGN,1987-06-29,0.7942709922790527
855337,AMGN,1987-06-30,0.7942709922790527
855338,AMGN,1987-07-01,0.6614580154418945
855339,AMGN,1987-07-02,0.6770830154418945
855340,AMGN,1987-07-06,0.6536459922790527
855341,AMGN,1987-07-07,0.5859379768371582
855342,AMGN,1987-07-08,0.6067709922790527
855343,AMGN,1987-07-09,0.6067709922790527
855344,AMGN,1987-07-10,0.5859379768371582
855345,AMGN,1987-07-13,0.5859379768371582
855346,AMGN,1987-07-14,0.5546879768371582
855347,AMGN,1987-07-15,0.5677080154418945
855348,AMGN,1987-07-16,0.5963540077209473
855349,AMGN,1987-07-17,0.5911459922790527
855350,AMGN,1987-07-20,0.5859379768371582
855351,AMGN,1987-07-21,0.5833330154418945
855352,AMGN,1987-07-22,0.5833330154418945
855353,AMGN,1987-07-23,0.5755209922790527
855354,AMGN,1987-07-24,0.5729169845581055
855355,AMGN,1987-07-27,0.5546879768371582
855356,AMGN,1987-07-28,0.5677080154418945
855357,AMGN,1987-07-29,0.5598959922790527
855358,AMGN,1987-07-30,0.5729169845581055
855359,AMGN,1987-07-31,0.6171879768371582
855360,AMGN,1987-08-03,0.6041669845581055
855361,AMGN,1987-08-04,0.6067709922790527
855362,AMGN,1987-08-05,0.6067709922790527
855363,AMGN,1987-08-06,0.6354169845581055
855364,AMGN,1987-08-07,0.6770830154418945
855365,AMGN,1987-08-10,0.7083330154418945
855366,AMGN,1987-08-11,0.7109379768371582
855367,AMGN,1987-08-12,0.6927080154418945
855368,AMGN,1987-08-13,0.6692709922790527
855369,AMGN,1987-08-14,0.6692709922790527
855370,AMGN,1987-08-17,0.6692709922790527
855371,AMGN,1987-08-18,0.6666669845581055
855372,AMGN,1987-08-19,0.6614580154418945
855373,AMGN,1987-08-20,0.6614580154418945
855374,AMGN,1987-08-21,0.6666669845581055
855375,AMGN,1987-08-24,0.6223959922790527
855376,AMGN,1987-08-25,0.65625
855377,AMGN,1987-08-26,0.6666669845581055
855378,AMGN,1987-08-27,0.65625
855379,AMGN,1987-08-28,0.6458330154418945
855380,AMGN,1987-08-31,0.6666669845581055
855381,AMGN,1987-09-01,0.6692709922790527
855382,AMGN,1987-09-02,0.6692709922790527
855383,AMGN,1987-09-03,0.6614580154418945
855384,AMGN,1987-09-04,0.6458330154418945
855385,AMGN,1987-09-08,0.6328129768371582
855386,AMGN,1987-09-09,0.6354169845581055
855387,AMGN,1987-09-10,0.6354169845581055
855388,AMGN,1987-09-11,0.6666669845581055
855389,AMGN,1987-09-14,0.6692709922790527
855390,AMGN,1987-09-15,0.6692709922790527
855391,AMGN,1987-09-16,0.6666669845581055
855392,AMGN,1987-09-17,0.6692709922790527
855393,AMGN,1987-09-18,0.6666669845581055
855394,AMGN,1987-09-21,0.6692709922790527
855395,AMGN,1987-09-22,0.6692709922790527
855396,AMGN,1987-09-23,0.6666669845581055
855397,AMGN,1987-09-24,0.6614580154418945
855398,AMGN,1987-09-25,0.65625
855399,AMGN,1987-09-28,0.6458330154418945
855400,AMGN,1987-09-29,0.65625
855401,AMGN,1987-09-30,0.6796879768371582
855402,AMGN,1987-10-01,0.7109379768371582
855403,AMGN,1987-10-02,0.7473959922790527
855404,AMGN,1987-10-05,0.7760419845581055
855405,AMGN,1987-10-06,0.7552080154418945
855406,AMGN,1987-10-07,0.7317709922790527
855407,AMGN,1987-10-08,0.7161459922790527
855408,AMGN,1987-10-09,0.6927080154418945
855409,AMGN,1987-10-12,0.6848959922790527
855410,AMGN,1987-10-13,0.6979169845581055
855411,AMGN,1987-10-14,0.7005209922790527
855412,AMGN,1987-10-15,0.6796879768371582
855413,AMGN,1987-10-16,0.5989580154418945
855414,AMGN,1987-10-19,0.4895829856395721
855415,AMGN,1987-10-20,0.4166670143604278
855416,AMGN,1987-10-21,0.46875
855417,AMGN,1987-10-22,0.4479170143604278
855418,AMGN,1987-10-23,0.4166670143604278
855419,AMGN,1987-10-26,0.3385420143604278
855420,AMGN,1987-10-27,0.359375
855421,AMGN,1987-10-28,0.4505209922790527
855422,AMGN,1987-10-29,0.4739579856395721
855423,AMGN,1987-10-30,0.5546879768371582
855424,AMGN,1987-11-02,0.5989580154418945
855425,AMGN,1987-11-03,0.5364580154418945
855426,AMGN,1987-11-04,0.5208330154418945
855427,AMGN,1987-11-05,0.5598959922790527
855428,AMGN,1987-11-06,0.5520830154418945
855429,AMGN,1987-11-09,0.5442709922790527
855430,AMGN,1987-11-10,0.5130209922790527
855431,AMGN,1987-11-11,0.5364580154418945
855432,AMGN,1987-11-12,0.4921880066394806
855433,AMGN,1987-11-13,0.5208330154418945
855434,AMGN,1987-11-16,0.5364580154418945
855435,AMGN,1987-11-17,0.5104169845581055
855436,AMGN,1987-11-18,0.5208330154418945
855437,AMGN,1987-11-19,0.4895829856395721
855438,AMGN,1987-11-20,0.4791670143604278
855439,AMGN,1987-11-23,0.4895829856395721
855440,AMGN,1987-11-24,0.5052080154418945
855441,AMGN,1987-11-25,0.4791670143604278
855442,AMGN,1987-11-27,0.4583329856395721
855443,AMGN,1987-11-30,0.4427079856395721
855444,AMGN,1987-12-01,0.4583329856395721
855445,AMGN,1987-12-02,0.4609380066394806
855446,AMGN,1987-12-03,0.4375
855447,AMGN,1987-12-04,0.4583329856395721
855448,AMGN,1987-12-07,0.4895829856395721
855449,AMGN,1987-12-08,0.5130209922790527
855450,AMGN,1987-12-09,0.5442709922790527
855451,AMGN,1987-12-10,0.5416669845581055
855452,AMGN,1987-12-11,0.5416669845581055
855453,AMGN,1987-12-14,0.5833330154418945
855454,AMGN,1987-12-15,0.5833330154418945
855455,AMGN,1987-12-16,0.6145830154418945
855456,AMGN,1987-12-17,0.6067709922790527
855457,AMGN,1987-12-18,0.6171879768371582
855458,AMGN,1987-12-21,0.6041669845581055
855459,AMGN,1987-12-22,0.609375
855460,AMGN,1987-12-23,0.6458330154418945
855461,AMGN,1987-12-24,0.6458330154418945
855462,AMGN,1987-12-28,0.609375
855463,AMGN,1987-12-29,0.6197919845581055
855464,AMGN,1987-12-30,0.6302080154418945
855465,AMGN,1987-12-31,0.6458330154418945
855466,AMGN,1988-01-04,0.671875
855467,AMGN,1988-01-05,0.6875
855468,AMGN,1988-01-06,0.703125
855469,AMGN,1988-01-07,0.7135419845581055
855470,AMGN,1988-01-08,0.6614580154418945
855471,AMGN,1988-01-11,0.6822919845581055
855472,AMGN,1988-01-12,0.6666669845581055
855473,AMGN,1988-01-13,0.6614580154418945
855474,AMGN,1988-01-14,0.6458330154418945
855475,AMGN,1988-01-15,0.6666669845581055
855476,AMGN,1988-01-18,0.6666669845581055
855477,AMGN,1988-01-19,0.65625
855478,AMGN,1988-01-20,0.625
855479,AMGN,1988-01-21,0.6432290077209473
855480,AMGN,1988-01-22,0.6875
855481,AMGN,1988-01-25,0.6927080154418945
855482,AMGN,1988-01-26,0.6770830154418945
855483,AMGN,1988-01-27,0.671875
855484,AMGN,1988-01-28,0.6770830154418945
855485,AMGN,1988-01-29,0.6770830154418945
855486,AMGN,1988-02-01,0.6770830154418945
855487,AMGN,1988-02-02,0.6510419845581055
855488,AMGN,1988-02-03,0.6458330154418945
855489,AMGN,1988-02-04,0.6354169845581055
855490,AMGN,1988-02-05,0.6354169845581055
855491,AMGN,1988-02-08,0.6328129768371582
855492,AMGN,1988-02-09,0.6458330154418945
855493,AMGN,1988-02-10,0.6770830154418945
855494,AMGN,1988-02-11,0.6822919845581055
855495,AMGN,1988-02-12,0.6770830154418945
855496,AMGN,1988-02-16,0.6848959922790527
855497,AMGN,1988-02-17,0.671875
855498,AMGN,1988-02-18,0.6666669845581055
855499,AMGN,1988-02-19,0.6927080154418945
855500,AMGN,1988-02-22,0.6770830154418945
855501,AMGN,1988-02-23,0.7135419845581055
855502,AMGN,1988-02-24,0.7447919845581055
855503,AMGN,1988-02-25,0.703125
855504,AMGN,1988-02-26,0.703125
855505,AMGN,1988-02-29,0.6927080154418945
855506,AMGN,1988-03-01,0.6822919845581055
855507,AMGN,1988-03-02,0.6927080154418945
855508,AMGN,1988-03-03,0.6875
855509,AMGN,1988-03-04,0.6875
855510,AMGN,1988-03-07,0.7083330154418945
855511,AMGN,1988-03-08,0.7291669845581055
855512,AMGN,1988-03-09,0.734375
855513,AMGN,1988-03-10,0.7083330154418945
855514,AMGN,1988-03-11,0.6979169845581055
855515,AMGN,1988-03-14,0.6822919845581055
855516,AMGN,1988-03-15,0.6614580154418945
855517,AMGN,1988-03-16,0.6770830154418945
855518,AMGN,1988-03-17,0.6822919845581055
855519,AMGN,1988-03-18,0.6927080154418945
855520,AMGN,1988-03-21,0.6979169845581055
855521,AMGN,1988-03-22,0.703125
855522,AMGN,1988-03-23,0.703125
855523,AMGN,1988-03-24,0.6979169845581055
855524,AMGN,1988-03-25,0.6979169845581055
855525,AMGN,1988-03-28,0.6979169845581055
855526,AMGN,1988-03-29,0.6875
855527,AMGN,1988-03-30,0.6770830154418945
855528,AMGN,1988-03-31,0.671875
855529,AMGN,1988-04-04,0.6458330154418945
855530,AMGN,1988-04-05,0.6354169845581055
855531,AMGN,1988-04-06,0.625
855532,AMGN,1988-04-07,0.6119790077209473
855533,AMGN,1988-04-08,0.625
855534,AMGN,1988-04-11,0.640625
855535,AMGN,1988-04-12,0.640625
855536,AMGN,1988-04-13,0.640625
855537,AMGN,1988-04-14,0.625
855538,AMGN,1988-04-15,0.6197919845581055
855539,AMGN,1988-04-18,0.59375
855540,AMGN,1988-04-19,0.59375
855541,AMGN,1988-04-20,0.5755209922790527
855542,AMGN,1988-04-21,0.5677080154418945
855543,AMGN,1988-04-22,0.5729169845581055
855544,AMGN,1988-04-25,0.59375
855545,AMGN,1988-04-26,0.6041669845581055
855546,AMGN,1988-04-27,0.6041669845581055
855547,AMGN,1988-04-28,0.609375
855548,AMGN,1988-04-29,0.609375
855549,AMGN,1988-05-02,0.6041669845581055
855550,AMGN,1988-05-03,0.6145830154418945
855551,AMGN,1988-05-04,0.6171879768371582
855552,AMGN,1988-05-05,0.6015629768371582
855553,AMGN,1988-05-06,0.5833330154418945
855554,AMGN,1988-05-09,0.5833330154418945
855555,AMGN,1988-05-10,0.5677080154418945
855556,AMGN,1988-05-11,0.5625
855557,AMGN,1988-05-12,0.5729169845581055
855558,AMGN,1988-05-13,0.59375
855559,AMGN,1988-05-16,0.609375
855560,AMGN,1988-05-17,0.5833330154418945
855561,AMGN,1988-05-18,0.5677080154418945
855562,AMGN,1988-05-19,0.5625
855563,AMGN,1988-05-20,0.5625
855564,AMGN,1988-05-23,0.546875
855565,AMGN,1988-05-24,0.5625
855566,AMGN,1988-05-25,0.578125
855567,AMGN,1988-05-26,0.5885419845581055
855568,AMGN,1988-05-27,0.5729169845581055
855569,AMGN,1988-05-31,0.5885419845581055
855570,AMGN,1988-06-01,0.6041669845581055
855571,AMGN,1988-06-02,0.6041669845581055
855572,AMGN,1988-06-03,0.6041669845581055
855573,AMGN,1988-06-06,0.640625
855574,AMGN,1988-06-07,0.6354169845581055
855575,AMGN,1988-06-08,0.65625
855576,AMGN,1988-06-09,0.6458330154418945
855577,AMGN,1988-06-10,0.6510419845581055
855578,AMGN,1988-06-13,0.6197919845581055
855579,AMGN,1988-06-14,0.6041669845581055
855580,AMGN,1988-06-15,0.609375
855581,AMGN,1988-06-16,0.5885419845581055
855582,AMGN,1988-06-17,0.5885419845581055
855583,AMGN,1988-06-20,0.578125
855584,AMGN,1988-06-21,0.59375
855585,AMGN,1988-06-22,0.578125
855586,AMGN,1988-06-23,0.578125
855587,AMGN,1988-06-24,0.578125
855588,AMGN,1988-06-27,0.5677080154418945
855589,AMGN,1988-06-28,0.578125
855590,AMGN,1988-06-29,0.5729169845581055
855591,AMGN,1988-06-30,0.5625
855592,AMGN,1988-07-01,0.5677080154418945
855593,AMGN,1988-07-05,0.5677080154418945
855594,AMGN,1988-07-06,0.5625
855595,AMGN,1988-07-07,0.5677080154418945
855596,AMGN,1988-07-08,0.5625
855597,AMGN,1988-07-11,0.5416669845581055
855598,AMGN,1988-07-12,0.5364580154418945
855599,AMGN,1988-07-13,0.5364580154418945
855600,AMGN,1988-07-14,0.5442709922790527
855601,AMGN,1988-07-15,0.546875
855602,AMGN,1988-07-18,0.5677080154418945
855603,AMGN,1988-07-19,0.578125
855604,AMGN,1988-07-20,0.59375
855605,AMGN,1988-07-21,0.5885419845581055
855606,AMGN,1988-07-22,0.5729169845581055
855607,AMGN,1988-07-25,0.5625
855608,AMGN,1988-07-26,0.5677080154418945
855609,AMGN,1988-07-27,0.5572919845581055
855610,AMGN,1988-07-28,0.5703129768371582
855611,AMGN,1988-07-29,0.59375
855612,AMGN,1988-08-01,0.5885419845581055
855613,AMGN,1988-08-02,0.5833330154418945
855614,AMGN,1988-08-03,0.6197919845581055
855615,AMGN,1988-08-04,0.640625
855616,AMGN,1988-08-05,0.625
855617,AMGN,1988-08-08,0.6354169845581055
855618,AMGN,1988-08-09,0.65625
855619,AMGN,1988-08-10,0.6510419845581055
855620,AMGN,1988-08-11,0.65625
855621,AMGN,1988-08-12,0.6510419845581055
855622,AMGN,1988-08-15,0.640625
855623,AMGN,1988-08-16,0.640625
855624,AMGN,1988-08-17,0.625
855625,AMGN,1988-08-18,0.6354169845581055
855626,AMGN,1988-08-19,0.6458330154418945
855627,AMGN,1988-08-22,0.6302080154418945
855628,AMGN,1988-08-23,0.640625
855629,AMGN,1988-08-24,0.6458330154418945
855630,AMGN,1988-08-25,0.640625
855631,AMGN,1988-08-26,0.640625
855632,AMGN,1988-08-29,0.6666669845581055
855633,AMGN,1988-08-30,0.65625
855634,AMGN,1988-08-31,0.65625
855635,AMGN,1988-09-01,0.6354169845581055
855636,AMGN,1988-09-02,0.640625
855637,AMGN,1988-09-06,0.6458330154418945
855638,AMGN,1988-09-07,0.640625
855639,AMGN,1988-09-08,0.6510419845581055
855640,AMGN,1988-09-09,0.640625
855641,AMGN,1988-09-12,0.6458330154418945
855642,AMGN,1988-09-13,0.6510419845581055
855643,AMGN,1988-09-14,0.6614580154418945
855644,AMGN,1988-09-15,0.6510419845581055
855645,AMGN,1988-09-16,0.6458330154418945
855646,AMGN,1988-09-19,0.6354169845581055
855647,AMGN,1988-09-20,0.6380209922790527
855648,AMGN,1988-09-21,0.6302080154418945
855649,AMGN,1988-09-22,0.6302080154418945
855650,AMGN,1988-09-23,0.6458330154418945
855651,AMGN,1988-09-26,0.6354169845581055
855652,AMGN,1988-09-27,0.6302080154418945
855653,AMGN,1988-09-28,0.640625
855654,AMGN,1988-09-29,0.6770830154418945
855655,AMGN,1988-09-30,0.6822919845581055
855656,AMGN,1988-10-03,0.6822919845581055
855657,AMGN,1988-10-04,0.6927080154418945
855658,AMGN,1988-10-05,0.6875
855659,AMGN,1988-10-06,0.6666669845581055
855660,AMGN,1988-10-07,0.6510419845581055
855661,AMGN,1988-10-10,0.6484379768371582
855662,AMGN,1988-10-11,0.6510419845581055
855663,AMGN,1988-10-12,0.6510419845581055
855664,AMGN,1988-10-13,0.65625
855665,AMGN,1988-10-14,0.65625
855666,AMGN,1988-10-17,0.6614580154418945
855667,AMGN,1988-10-18,0.6614580154418945
855668,AMGN,1988-10-19,0.6614580154418945
855669,AMGN,1988-10-20,0.671875
855670,AMGN,1988-10-21,0.6770830154418945
855671,AMGN,1988-10-24,0.671875
855672,AMGN,1988-10-25,0.65625
855673,AMGN,1988-10-26,0.6510419845581055
855674,AMGN,1988-10-27,0.6510419845581055
855675,AMGN,1988-10-28,0.6614580154418945
855676,AMGN,1988-10-31,0.6614580154418945
855677,AMGN,1988-11-01,0.6588540077209473
855678,AMGN,1988-11-02,0.6458330154418945
855679,AMGN,1988-11-03,0.6302080154418945
855680,AMGN,1988-11-04,0.6197919845581055
855681,AMGN,1988-11-07,0.6041669845581055
855682,AMGN,1988-11-08,0.59375
855683,AMGN,1988-11-09,0.6041669845581055
855684,AMGN,1988-11-10,0.6145830154418945
855685,AMGN,1988-11-11,0.6145830154418945
855686,AMGN,1988-11-14,0.6145830154418945
855687,AMGN,1988-11-15,0.5989580154418945
855688,AMGN,1988-11-16,0.5807290077209473
855689,AMGN,1988-11-17,0.5885419845581055
855690,AMGN,1988-11-18,0.5833330154418945
855691,AMGN,1988-11-21,0.578125
855692,AMGN,1988-11-22,0.609375
855693,AMGN,1988-11-23,0.6041669845581055
855694,AMGN,1988-11-25,0.6041669845581055
855695,AMGN,1988-11-28,0.6510419845581055
855696,AMGN,1988-11-29,0.6458330154418945
855697,AMGN,1988-11-30,0.65625
855698,AMGN,1988-12-01,0.65625
855699,AMGN,1988-12-02,0.6875
855700,AMGN,1988-12-05,0.6875
855701,AMGN,1988-12-06,0.65625
855702,AMGN,1988-12-07,0.640625
855703,AMGN,1988-12-08,0.6510419845581055
855704,AMGN,1988-12-09,0.671875
855705,AMGN,1988-12-12,0.6666669845581055
855706,AMGN,1988-12-13,0.671875
855707,AMGN,1988-12-14,0.671875
855708,AMGN,1988-12-15,0.6822919845581055
855709,AMGN,1988-12-16,0.6927080154418945
855710,AMGN,1988-12-19,0.6848959922790527
855711,AMGN,1988-12-20,0.6875
855712,AMGN,1988-12-21,0.6875
855713,AMGN,1988-12-22,0.6901040077209473
855714,AMGN,1988-12-23,0.6953129768371582
855715,AMGN,1988-12-27,0.6875
855716,AMGN,1988-12-28,0.6822919845581055
855717,AMGN,1988-12-29,0.6822919845581055
855718,AMGN,1988-12-30,0.703125
855719,AMGN,1989-01-03,0.6666669845581055
855720,AMGN,1989-01-04,0.6901040077209473
855721,AMGN,1989-01-05,0.6979169845581055
855722,AMGN,1989-01-06,0.6927080154418945
855723,AMGN,1989-01-09,0.6770830154418945
855724,AMGN,1989-01-10,0.6848959922790527
855725,AMGN,1989-01-11,0.6875
855726,AMGN,1989-01-12,0.6640629768371582
855727,AMGN,1989-01-13,0.6640629768371582
855728,AMGN,1989-01-16,0.6666669845581055
855729,AMGN,1989-01-17,0.6744790077209473
855730,AMGN,1989-01-18,0.6822919845581055
855731,AMGN,1989-01-19,0.7083330154418945
855732,AMGN,1989-01-20,0.7395830154418945
855733,AMGN,1989-01-23,0.7291669845581055
855734,AMGN,1989-01-24,0.765625
855735,AMGN,1989-01-25,0.7864580154418945
855736,AMGN,1989-01-26,0.7994790077209473
855737,AMGN,1989-01-27,0.7708330154418945
855738,AMGN,1989-01-30,0.7708330154418945
855739,AMGN,1989-01-31,0.7864580154418945
855740,AMGN,1989-02-01,0.7864580154418945
855741,AMGN,1989-02-02,0.7916669845581055
855742,AMGN,1989-02-03,0.7760419845581055
855743,AMGN,1989-02-06,0.7760419845581055
855744,AMGN,1989-02-07,0.8177080154418945
855745,AMGN,1989-02-08,0.796875
855746,AMGN,1989-02-09,0.8125
855747,AMGN,1989-02-10,0.8072919845581055
855748,AMGN,1989-02-13,0.8125
855749,AMGN,1989-02-14,0.765625
855750,AMGN,1989-02-15,0.8020830154418945
855751,AMGN,1989-02-16,0.8020830154418945
855752,AMGN,1989-02-17,0.8046879768371582
855753,AMGN,1989-02-21,0.8020830154418945
855754,AMGN,1989-02-22,0.78125
855755,AMGN,1989-02-23,0.78125
855756,AMGN,1989-02-24,0.7760419845581055
855757,AMGN,1989-02-27,0.78125
855758,AMGN,1989-02-28,0.7864580154418945
855759,AMGN,1989-03-01,0.7760419845581055
855760,AMGN,1989-03-02,0.78125
855761,AMGN,1989-03-03,0.7916669845581055
855762,AMGN,1989-03-06,0.8072919845581055
855763,AMGN,1989-03-07,0.8125
855764,AMGN,1989-03-08,0.8489580154418945
855765,AMGN,1989-03-09,0.8723959922790527
855766,AMGN,1989-03-10,0.8645830154418945
855767,AMGN,1989-03-13,0.8541669845581055
855768,AMGN,1989-03-14,0.84375
855769,AMGN,1989-03-15,0.84375
855770,AMGN,1989-03-16,0.8802080154418945
855771,AMGN,1989-03-17,0.8697919845581055
855772,AMGN,1989-03-20,0.8697919845581055
855773,AMGN,1989-03-21,0.875
855774,AMGN,1989-03-22,0.8854169845581055
855775,AMGN,1989-03-23,0.921875
855776,AMGN,1989-03-27,0.8333330154418945
855777,AMGN,1989-03-28,0.8385419845581055
855778,AMGN,1989-03-29,0.8333330154418945
855779,AMGN,1989-03-30,0.8776040077209473
855780,AMGN,1989-03-31,0.8541669845581055
855781,AMGN,1989-04-03,0.875
855782,AMGN,1989-04-04,0.8958330154418945
855783,AMGN,1989-04-05,0.9010419845581056
855784,AMGN,1989-04-06,0.8958330154418945
855785,AMGN,1989-04-07,0.8854169845581055
855786,AMGN,1989-04-10,0.8489580154418945
855787,AMGN,1989-04-11,0.8307290077209473
855788,AMGN,1989-04-12,0.828125
855789,AMGN,1989-04-13,0.8151040077209473
855790,AMGN,1989-04-14,0.8385419845581055
855791,AMGN,1989-04-17,0.8489580154418945
855792,AMGN,1989-04-18,0.8072919845581055
855793,AMGN,1989-04-19,0.8125
855794,AMGN,1989-04-20,0.8333330154418945
855795,AMGN,1989-04-21,0.8177080154418945
855796,AMGN,1989-04-24,0.8072919845581055
855797,AMGN,1989-04-25,0.8072919845581055
855798,AMGN,1989-04-26,0.8125
855799,AMGN,1989-04-27,0.8229169845581055
855800,AMGN,1989-04-28,0.8333330154418945
855801,AMGN,1989-05-01,0.8385419845581055
855802,AMGN,1989-05-02,0.8359379768371582
855803,AMGN,1989-05-03,0.8255209922790527
855804,AMGN,1989-05-04,0.8333330154418945
855805,AMGN,1989-05-05,0.8125
855806,AMGN,1989-05-08,0.7838540077209473
855807,AMGN,1989-05-09,0.7552080154418945
855808,AMGN,1989-05-10,0.7708330154418945
855809,AMGN,1989-05-11,0.8333330154418945
855810,AMGN,1989-05-12,0.8333330154418945
855811,AMGN,1989-05-15,0.8229169845581055
855812,AMGN,1989-05-16,0.8151040077209473
855813,AMGN,1989-05-17,0.8020830154418945
855814,AMGN,1989-05-18,0.8020830154418945
855815,AMGN,1989-05-19,0.796875
855816,AMGN,1989-05-22,0.7734379768371582
855817,AMGN,1989-05-23,0.7708330154418945
855818,AMGN,1989-05-24,0.8229169845581055
855819,AMGN,1989-05-25,0.8125
855820,AMGN,1989-05-26,0.8072919845581055
855821,AMGN,1989-05-30,0.8020830154418945
855822,AMGN,1989-05-31,0.8359379768371582
855823,AMGN,1989-06-01,0.8541669845581055
855824,AMGN,1989-06-02,0.9322919845581056
855825,AMGN,1989-06-05,0.96875
855826,AMGN,1989-06-06,0.96875
855827,AMGN,1989-06-07,0.9322919845581056
855828,AMGN,1989-06-08,0.96875
855829,AMGN,1989-06-09,0.953125
855830,AMGN,1989-06-12,0.9635419845581056
855831,AMGN,1989-06-13,0.9661459922790528
855832,AMGN,1989-06-14,0.9479169845581056
855833,AMGN,1989-06-15,0.9114580154418944
855834,AMGN,1989-06-16,0.9322919845581056
855835,AMGN,1989-06-19,0.9114580154418944
855836,AMGN,1989-06-20,0.8984379768371582
855837,AMGN,1989-06-21,0.8958330154418945
855838,AMGN,1989-06-22,0.90625
855839,AMGN,1989-06-23,0.9427080154418944
855840,AMGN,1989-06-26,0.9166669845581056
855841,AMGN,1989-06-27,0.9270830154418944
855842,AMGN,1989-06-28,0.9375
855843,AMGN,1989-06-29,0.9114580154418944
855844,AMGN,1989-06-30,0.9010419845581056
855845,AMGN,1989-07-03,0.9010419845581056
855846,AMGN,1989-07-05,0.921875
855847,AMGN,1989-07-06,0.9166669845581056
855848,AMGN,1989-07-07,0.9453129768371582
855849,AMGN,1989-07-10,0.9583330154418944
855850,AMGN,1989-07-11,0.9583330154418944
855851,AMGN,1989-07-12,0.9583330154418944
855852,AMGN,1989-07-13,0.9583330154418944
855853,AMGN,1989-07-14,0.9635419845581056
855854,AMGN,1989-07-17,0.9479169845581056
855855,AMGN,1989-07-18,0.9583330154418944
855856,AMGN,1989-07-19,0.9427080154418944
855857,AMGN,1989-07-20,0.9322919845581056
855858,AMGN,1989-07-21,0.9375
855859,AMGN,1989-07-24,0.921875
855860,AMGN,1989-07-25,0.921875
855861,AMGN,1989-07-26,0.921875
855862,AMGN,1989-07-27,0.9166669845581056
855863,AMGN,1989-07-28,0.9166669845581056
855864,AMGN,1989-07-31,0.90625
855865,AMGN,1989-08-01,0.9010419845581056
855866,AMGN,1989-08-02,0.8984379768371582
855867,AMGN,1989-08-03,0.890625
855868,AMGN,1989-08-04,0.875
855869,AMGN,1989-08-07,0.875
855870,AMGN,1989-08-08,0.8541669845581055
855871,AMGN,1989-08-09,0.8333330154418945
855872,AMGN,1989-08-10,0.8098959922790527
855873,AMGN,1989-08-11,0.8229169845581055
855874,AMGN,1989-08-14,0.8333330154418945
855875,AMGN,1989-08-15,0.8333330154418945
855876,AMGN,1989-08-16,0.8177080154418945
855877,AMGN,1989-08-17,0.8020830154418945
855878,AMGN,1989-08-18,0.8125
855879,AMGN,1989-08-21,0.796875
855880,AMGN,1989-08-22,0.8020830154418945
855881,AMGN,1989-08-23,0.8229169845581055
855882,AMGN,1989-08-24,0.8333330154418945
855883,AMGN,1989-08-25,0.8385419845581055
855884,AMGN,1989-08-28,0.828125
855885,AMGN,1989-08-29,0.8125
855886,AMGN,1989-08-30,0.8098959922790527
855887,AMGN,1989-08-31,0.8125
855888,AMGN,1989-09-01,0.8255209922790527
855889,AMGN,1989-09-05,0.859375
855890,AMGN,1989-09-06,0.859375
855891,AMGN,1989-09-07,0.8645830154418945
855892,AMGN,1989-09-08,0.890625
855893,AMGN,1989-09-11,0.8958330154418945
855894,AMGN,1989-09-12,0.8854169845581055
855895,AMGN,1989-09-13,0.8489580154418945
855896,AMGN,1989-09-14,0.84375
855897,AMGN,1989-09-15,0.8489580154418945
855898,AMGN,1989-09-18,0.8958330154418945
855899,AMGN,1989-09-19,0.8802080154418945
855900,AMGN,1989-09-20,0.8958330154418945
855901,AMGN,1989-09-21,0.8958330154418945
855902,AMGN,1989-09-22,0.8958330154418945
855903,AMGN,1989-09-25,0.9166669845581056
855904,AMGN,1989-09-26,0.8958330154418945
855905,AMGN,1989-09-27,0.8802080154418945
855906,AMGN,1989-09-28,0.8802080154418945
855907,AMGN,1989-09-29,0.875
855908,AMGN,1989-10-02,0.8854169845581055
855909,AMGN,1989-10-03,0.9166669845581056
855910,AMGN,1989-10-04,0.9427080154418944
855911,AMGN,1989-10-05,0.9583330154418944
855912,AMGN,1989-10-06,0.9713540077209472
855913,AMGN,1989-10-09,0.9739580154418944
855914,AMGN,1989-10-10,0.9947919845581056
855915,AMGN,1989-10-11,1.0364580154418943
855916,AMGN,1989-10-12,1.0520830154418943
855917,AMGN,1989-10-13,0.9739580154418944
855918,AMGN,1989-10-16,1.015625
855919,AMGN,1989-10-17,1.0260419845581057
855920,AMGN,1989-10-18,1.0572919845581057
855921,AMGN,1989-10-19,1.0989580154418943
855922,AMGN,1989-10-20,1.09375
855923,AMGN,1989-10-23,1.140625
855924,AMGN,1989-10-24,1.1354169845581057
855925,AMGN,1989-10-25,1.1666669845581057
855926,AMGN,1989-10-26,1.1666669845581057
855927,AMGN,1989-10-27,1.125
855928,AMGN,1989-10-30,1.1614580154418943
855929,AMGN,1989-10-31,1.1979169845581057
855930,AMGN,1989-11-01,1.1875
855931,AMGN,1989-11-02,1.1770830154418943
855932,AMGN,1989-11-03,1.1875
855933,AMGN,1989-11-06,1.171875
855934,AMGN,1989-11-07,1.1979169845581057
855935,AMGN,1989-11-08,1.21875
855936,AMGN,1989-11-09,1.2239580154418943
855937,AMGN,1989-11-10,1.2239580154418943
855938,AMGN,1989-11-13,1.2161459922790527
855939,AMGN,1989-11-14,1.1979169845581057
855940,AMGN,1989-11-15,1.2291669845581057
855941,AMGN,1989-11-16,1.25
855942,AMGN,1989-11-17,1.2447919845581057
855943,AMGN,1989-11-20,1.203125
855944,AMGN,1989-11-21,1.1953129768371582
855945,AMGN,1989-11-22,1.203125
855946,AMGN,1989-11-24,1.21875
855947,AMGN,1989-11-27,1.2135419845581057
855948,AMGN,1989-11-28,1.2213540077209473
855949,AMGN,1989-11-29,1.1927080154418943
855950,AMGN,1989-11-30,1.1666669845581057
855951,AMGN,1989-12-01,1.1380209922790527
855952,AMGN,1989-12-04,1.1770830154418943
855953,AMGN,1989-12-05,1.1979169845581057
855954,AMGN,1989-12-06,1.2083330154418943
855955,AMGN,1989-12-07,1.2395830154418943
855956,AMGN,1989-12-08,1.203125
855957,AMGN,1989-12-11,1.1875
855958,AMGN,1989-12-12,1.1979169845581057
855959,AMGN,1989-12-13,1.1901040077209473
855960,AMGN,1989-12-14,1.1770830154418943
855961,AMGN,1989-12-15,1.15625
855962,AMGN,1989-12-18,1.0651040077209473
855963,AMGN,1989-12-19,1.0625
855964,AMGN,1989-12-20,1.046875
855965,AMGN,1989-12-21,1.0729169845581057
855966,AMGN,1989-12-22,1.09375
855967,AMGN,1989-12-26,1.078125
855968,AMGN,1989-12-27,1.0625
855969,AMGN,1989-12-28,1.0078129768371582
855970,AMGN,1989-12-29,1.0208330154418943
855971,AMGN,1990-01-02,1.0729169845581057
855972,AMGN,1990-01-03,1.0989580154418943
855973,AMGN,1990-01-04,1.1197919845581057
855974,AMGN,1990-01-05,1.1354169845581057
855975,AMGN,1990-01-08,1.1328129768371582
855976,AMGN,1990-01-09,1.109375
855977,AMGN,1990-01-10,1.1145830154418943
855978,AMGN,1990-01-11,1.0911459922790527
855979,AMGN,1990-01-12,1.0729169845581057
855980,AMGN,1990-01-15,1.078125
855981,AMGN,1990-01-16,1.109375
855982,AMGN,1990-01-17,1.1067709922790527
855983,AMGN,1990-01-18,1.0885419845581057
855984,AMGN,1990-01-19,1.0989580154418943
855985,AMGN,1990-01-22,1.0677080154418943
855986,AMGN,1990-01-23,1.078125
855987,AMGN,1990-01-24,1.0807290077209473
855988,AMGN,1990-01-25,1.09375
855989,AMGN,1990-01-26,1.078125
855990,AMGN,1990-01-29,1.078125
855991,AMGN,1990-01-30,0.984375
855992,AMGN,1990-01-31,0.9739580154418944
855993,AMGN,1990-02-01,0.9322919845581056
855994,AMGN,1990-02-02,1.0104169845581057
855995,AMGN,1990-02-05,1.0364580154418943
855996,AMGN,1990-02-06,1.0104169845581057
855997,AMGN,1990-02-07,1.0677080154418943
855998,AMGN,1990-02-08,1.1067709922790527
855999,AMGN,1990-02-09,1.0885419845581057
856000,AMGN,1990-02-12,1.09375
856001,AMGN,1990-02-13,1.0833330154418943
856002,AMGN,1990-02-14,1.0833330154418943
856003,AMGN,1990-02-15,1.15625
856004,AMGN,1990-02-16,1.15625
856005,AMGN,1990-02-20,1.171875
856006,AMGN,1990-02-21,1.1901040077209473
856007,AMGN,1990-02-22,1.1614580154418943
856008,AMGN,1990-02-23,1.1536459922790527
856009,AMGN,1990-02-26,1.1770830154418943
856010,AMGN,1990-02-27,1.1979169845581057
856011,AMGN,1990-02-28,1.1979169845581057
856012,AMGN,1990-03-01,1.1770830154418943
856013,AMGN,1990-03-02,1.1979169845581057
856014,AMGN,1990-03-05,1.2083330154418943
856015,AMGN,1990-03-06,1.234375
856016,AMGN,1990-03-07,1.2083330154418943
856017,AMGN,1990-03-08,1.1979169845581057
856018,AMGN,1990-03-09,1.171875
856019,AMGN,1990-03-12,1.2291669845581057
856020,AMGN,1990-03-13,1.2395830154418943
856021,AMGN,1990-03-14,1.234375
856022,AMGN,1990-03-15,1.2604169845581057
856023,AMGN,1990-03-16,1.25
856024,AMGN,1990-03-19,1.2864580154418943
856025,AMGN,1990-03-20,1.2864580154418943
856026,AMGN,1990-03-21,1.2708330154418943
856027,AMGN,1990-03-22,1.2708330154418943
856028,AMGN,1990-03-23,1.2760419845581057
856029,AMGN,1990-03-26,1.265625
856030,AMGN,1990-03-27,1.2890629768371582
856031,AMGN,1990-03-28,1.2708330154418943
856032,AMGN,1990-03-29,1.2682290077209473
856033,AMGN,1990-03-30,1.2864580154418943
856034,AMGN,1990-04-02,1.2916669845581057
856035,AMGN,1990-04-03,1.3229169845581057
856036,AMGN,1990-04-04,1.3020830154418943
856037,AMGN,1990-04-05,1.3177080154418943
856038,AMGN,1990-04-06,1.2864580154418943
856039,AMGN,1990-04-09,1.2552080154418943
856040,AMGN,1990-04-10,1.2708330154418943
856041,AMGN,1990-04-11,1.2552080154418943
856042,AMGN,1990-04-12,1.28125
856043,AMGN,1990-04-16,1.2838540077209473
856044,AMGN,1990-04-17,1.2578129768371582
856045,AMGN,1990-04-18,1.3020830154418943
856046,AMGN,1990-04-19,1.328125
856047,AMGN,1990-04-20,1.3177080154418943
856048,AMGN,1990-04-23,1.296875
856049,AMGN,1990-04-24,1.28125
856050,AMGN,1990-04-25,1.3020830154418943
856051,AMGN,1990-04-26,1.3229169845581057
856052,AMGN,1990-04-27,1.2864580154418943
856053,AMGN,1990-04-30,1.3333330154418943
856054,AMGN,1990-05-01,1.3619790077209473
856055,AMGN,1990-05-02,1.3489580154418943
856056,AMGN,1990-05-03,1.34375
856057,AMGN,1990-05-04,1.34375
856058,AMGN,1990-05-07,1.3671879768371582
856059,AMGN,1990-05-08,1.3385419845581057
856060,AMGN,1990-05-09,1.328125
856061,AMGN,1990-05-10,1.328125
856062,AMGN,1990-05-11,1.3489580154418943
856063,AMGN,1990-05-14,1.3645830154418943
856064,AMGN,1990-05-15,1.390625
856065,AMGN,1990-05-16,1.4114580154418943
856066,AMGN,1990-05-17,1.4166669845581057
856067,AMGN,1990-05-18,1.4427080154418943
856068,AMGN,1990-05-21,1.5208330154418943
856069,AMGN,1990-05-22,1.484375
856070,AMGN,1990-05-23,1.5416669845581057
856071,AMGN,1990-05-24,1.5625
856072,AMGN,1990-05-25,1.5546879768371582
856073,AMGN,1990-05-29,1.5625
856074,AMGN,1990-05-30,1.515625
856075,AMGN,1990-05-31,1.4609379768371582
856076,AMGN,1990-06-01,1.5260419845581057
856077,AMGN,1990-06-04,1.5729169845581057
856078,AMGN,1990-06-05,1.5234379768371582
856079,AMGN,1990-06-06,1.5260419845581057
856080,AMGN,1990-06-07,1.4895830154418943
856081,AMGN,1990-06-08,1.4479169845581057
856082,AMGN,1990-06-11,1.46875
856083,AMGN,1990-06-12,1.5104169845581057
856084,AMGN,1990-06-13,1.5416669845581057
856085,AMGN,1990-06-14,1.5651040077209473
856086,AMGN,1990-06-15,1.5677080154418943
856087,AMGN,1990-06-18,1.5520830154418943
856088,AMGN,1990-06-19,1.5677080154418943
856089,AMGN,1990-06-20,1.5729169845581057
856090,AMGN,1990-06-21,1.59375
856091,AMGN,1990-06-22,1.5572919845581057
856092,AMGN,1990-06-25,1.5572919845581057
856093,AMGN,1990-06-26,1.5208330154418943
856094,AMGN,1990-06-27,1.5572919845581057
856095,AMGN,1990-06-28,1.6145830154418943
856096,AMGN,1990-06-29,1.6197919845581057
856097,AMGN,1990-07-02,1.625
856098,AMGN,1990-07-03,1.6197919845581057
856099,AMGN,1990-07-05,1.625
856100,AMGN,1990-07-06,1.6614580154418943
856101,AMGN,1990-07-09,1.6927080154418943
856102,AMGN,1990-07-10,1.6614580154418943
856103,AMGN,1990-07-11,1.6822919845581057
856104,AMGN,1990-07-12,1.7135419845581057
856105,AMGN,1990-07-13,1.71875
856106,AMGN,1990-07-16,1.7265629768371582
856107,AMGN,1990-07-17,1.7291669845581057
856108,AMGN,1990-07-18,1.7239580154418943
856109,AMGN,1990-07-19,1.7447919845581057
856110,AMGN,1990-07-20,1.765625
856111,AMGN,1990-07-23,1.78125
856112,AMGN,1990-07-24,1.8229169845581052
856113,AMGN,1990-07-25,1.8854169845581052
856114,AMGN,1990-07-26,1.90625
856115,AMGN,1990-07-27,1.8359379768371584
856116,AMGN,1990-07-30,1.8255209922790527
856117,AMGN,1990-07-31,1.796875
856118,AMGN,1990-08-01,1.8489580154418943
856119,AMGN,1990-08-02,1.8541669845581052
856120,AMGN,1990-08-03,1.7864580154418943
856121,AMGN,1990-08-06,1.6979169845581057
856122,AMGN,1990-08-07,1.671875
856123,AMGN,1990-08-08,1.71875
856124,AMGN,1990-08-09,1.8125
856125,AMGN,1990-08-10,1.8333330154418943
856126,AMGN,1990-08-13,1.9583330154418943
856127,AMGN,1990-08-14,2.0
856128,AMGN,1990-08-15,2.03125
856129,AMGN,1990-08-16,1.9479169845581052
856130,AMGN,1990-08-17,1.90625
856131,AMGN,1990-08-20,1.8489580154418943
856132,AMGN,1990-08-21,1.8020830154418943
856133,AMGN,1990-08-22,1.78125
856134,AMGN,1990-08-23,1.7239580154418943
856135,AMGN,1990-08-24,1.8333330154418943
856136,AMGN,1990-08-27,1.9114580154418943
856137,AMGN,1990-08-28,1.9166669845581052
856138,AMGN,1990-08-29,1.8958330154418943
856139,AMGN,1990-08-30,1.8645830154418943
856140,AMGN,1990-08-31,1.8854169845581052
856141,AMGN,1990-09-04,1.9010419845581052
856142,AMGN,1990-09-05,1.8958330154418943
856143,AMGN,1990-09-06,1.8333330154418943
856144,AMGN,1990-09-07,1.8645830154418943
856145,AMGN,1990-09-10,1.9166669845581052
856146,AMGN,1990-09-11,1.921875
856147,AMGN,1990-09-12,2.0
856148,AMGN,1990-09-13,2.0208330154418945
856149,AMGN,1990-09-14,2.041666984558105
856150,AMGN,1990-09-17,2.0625
856151,AMGN,1990-09-18,2.0625
856152,AMGN,1990-09-19,2.03125
856153,AMGN,1990-09-20,2.0
856154,AMGN,1990-09-21,1.984375
856155,AMGN,1990-09-24,1.953125
856156,AMGN,1990-09-25,2.046875
856157,AMGN,1990-09-26,2.026041984558105
856158,AMGN,1990-09-27,1.9270830154418943
856159,AMGN,1990-09-28,1.8645830154418943
856160,AMGN,1990-10-01,1.9375
856161,AMGN,1990-10-02,1.953125
856162,AMGN,1990-10-03,1.9010419845581052
856163,AMGN,1990-10-04,1.8645830154418943
856164,AMGN,1990-10-05,1.8645830154418943
856165,AMGN,1990-10-08,1.90625
856166,AMGN,1990-10-09,1.84375
856167,AMGN,1990-10-10,1.8229169845581052
856168,AMGN,1990-10-11,1.7708330154418943
856169,AMGN,1990-10-12,1.75
856170,AMGN,1990-10-15,1.8125
856171,AMGN,1990-10-16,1.8125
856172,AMGN,1990-10-17,1.8125
856173,AMGN,1990-10-18,1.859375
856174,AMGN,1990-10-19,1.8229169845581052
856175,AMGN,1990-10-22,1.9114580154418943
856176,AMGN,1990-10-23,1.90625
856177,AMGN,1990-10-24,1.96875
856178,AMGN,1990-10-25,1.9427080154418943
856179,AMGN,1990-10-26,1.90625
856180,AMGN,1990-10-29,1.859375
856181,AMGN,1990-10-30,1.9479169845581052
856182,AMGN,1990-10-31,1.96875
856183,AMGN,1990-11-01,1.9895830154418943
856184,AMGN,1990-11-02,1.9947919845581052
856185,AMGN,1990-11-05,2.0208330154418945
856186,AMGN,1990-11-06,2.03125
856187,AMGN,1990-11-07,2.0
856188,AMGN,1990-11-08,2.0
856189,AMGN,1990-11-09,2.041666984558105
856190,AMGN,1990-11-12,2.09375
856191,AMGN,1990-11-13,2.1458330154418945
856192,AMGN,1990-11-14,2.197916984558105
856193,AMGN,1990-11-15,2.1770830154418945
856194,AMGN,1990-11-16,2.197916984558105
856195,AMGN,1990-11-19,2.3125
856196,AMGN,1990-11-20,2.244791984558105
856197,AMGN,1990-11-21,2.229166984558105
856198,AMGN,1990-11-23,2.229166984558105
856199,AMGN,1990-11-26,2.276041984558105
856200,AMGN,1990-11-27,2.3645830154418945
856201,AMGN,1990-11-28,2.375
856202,AMGN,1990-11-29,2.40625
856203,AMGN,1990-11-30,2.416666984558105
856204,AMGN,1990-12-03,2.307291984558105
856205,AMGN,1990-12-04,2.3645830154418945
856206,AMGN,1990-12-05,2.3333330154418945
856207,AMGN,1990-12-06,2.2395830154418945
856208,AMGN,1990-12-07,2.260416984558105
856209,AMGN,1990-12-10,2.3645830154418945
856210,AMGN,1990-12-11,2.401041984558105
856211,AMGN,1990-12-12,2.2708330154418945
856212,AMGN,1990-12-13,2.354166984558105
856213,AMGN,1990-12-14,2.46875
856214,AMGN,1990-12-17,2.572916984558105
856215,AMGN,1990-12-18,2.640625
856216,AMGN,1990-12-19,2.59375
856217,AMGN,1990-12-20,2.5520830154418945
856218,AMGN,1990-12-21,2.5833330154418945
856219,AMGN,1990-12-24,2.5833330154418945
856220,AMGN,1990-12-26,2.541666984558105
856221,AMGN,1990-12-27,2.5208330154418945
856222,AMGN,1990-12-28,2.5520830154418945
856223,AMGN,1990-12-31,2.59375
856224,AMGN,1991-01-02,2.65625
856225,AMGN,1991-01-03,2.5052080154418945
856226,AMGN,1991-01-04,2.5
856227,AMGN,1991-01-07,2.40625
856228,AMGN,1991-01-08,2.447916984558105
856229,AMGN,1991-01-09,2.432291984558105
856230,AMGN,1991-01-10,2.5208330154418945
856231,AMGN,1991-01-11,2.510416984558105
856232,AMGN,1991-01-14,2.4895830154418945
856233,AMGN,1991-01-15,2.510416984558105
856234,AMGN,1991-01-16,2.6145830154418945
856235,AMGN,1991-01-17,2.729166984558105
856236,AMGN,1991-01-18,2.744791984558105
856237,AMGN,1991-01-21,2.90625
856238,AMGN,1991-01-22,2.8645830154418945
856239,AMGN,1991-01-23,2.947916984558105
856240,AMGN,1991-01-24,3.010416984558105
856241,AMGN,1991-01-25,3.0052080154418945
856242,AMGN,1991-01-28,3.0
856243,AMGN,1991-01-29,3.078125
856244,AMGN,1991-01-30,3.078125
856245,AMGN,1991-01-31,3.072916984558105
856246,AMGN,1991-02-01,3.166666984558105
856247,AMGN,1991-02-04,3.3125
856248,AMGN,1991-02-05,3.4583330154418945
856249,AMGN,1991-02-06,3.4583330154418945
856250,AMGN,1991-02-07,3.338541984558105
856251,AMGN,1991-02-08,3.291666984558105
856252,AMGN,1991-02-11,3.2395830154418945
856253,AMGN,1991-02-12,3.260416984558105
856254,AMGN,1991-02-13,3.375
856255,AMGN,1991-02-14,3.4583330154418945
856256,AMGN,1991-02-15,3.5364580154418945
856257,AMGN,1991-02-19,3.588541984558105
856258,AMGN,1991-02-20,3.6979169845581055
856259,AMGN,1991-02-21,3.9791669845581055
856260,AMGN,1991-02-22,4.239583015441895
856261,AMGN,1991-02-25,4.1197919845581055
856262,AMGN,1991-02-26,4.0625
856263,AMGN,1991-02-27,3.8854169845581055
856264,AMGN,1991-02-28,3.8020830154418954
856265,AMGN,1991-03-01,3.9635419845581055
856266,AMGN,1991-03-04,4.0416669845581055
856267,AMGN,1991-03-05,4.208333015441895
856268,AMGN,1991-03-06,4.708333015441895
856269,AMGN,1991-03-07,5.380208015441895
856270,AMGN,1991-03-08,5.2604169845581055
856271,AMGN,1991-03-11,5.145833015441895
856272,AMGN,1991-03-12,4.875
856273,AMGN,1991-03-13,5.125
856274,AMGN,1991-03-14,5.208333015441895
856275,AMGN,1991-03-15,5.09375
856276,AMGN,1991-03-18,5.0260419845581055
856277,AMGN,1991-03-19,5.145833015441895
856278,AMGN,1991-03-20,5.208333015441895
856279,AMGN,1991-03-21,5.09375
856280,AMGN,1991-03-22,5.0
856281,AMGN,1991-03-25,5.28125
856282,AMGN,1991-03-26,5.4166669845581055
856283,AMGN,1991-03-27,5.5104169845581055
856284,AMGN,1991-03-28,5.46875
856285,AMGN,1991-04-01,5.364583015441895
856286,AMGN,1991-04-02,5.4791669845581055
856287,AMGN,1991-04-03,5.427083015441895
856288,AMGN,1991-04-04,5.458333015441895
856289,AMGN,1991-04-05,5.40625
856290,AMGN,1991-04-08,5.364583015441895
856291,AMGN,1991-04-09,5.270833015441895
856292,AMGN,1991-04-10,5.177083015441895
856293,AMGN,1991-04-11,5.4166669845581055
856294,AMGN,1991-04-12,5.5625
856295,AMGN,1991-04-15,5.5
856296,AMGN,1991-04-16,5.5625
856297,AMGN,1991-04-17,5.5
856298,AMGN,1991-04-18,5.375
856299,AMGN,1991-04-19,5.3125
856300,AMGN,1991-04-22,5.520833015441895
856301,AMGN,1991-04-23,5.5104169845581055
856302,AMGN,1991-04-24,5.583333015441895
856303,AMGN,1991-04-25,5.6041669845581055
856304,AMGN,1991-04-26,5.583333015441895
856305,AMGN,1991-04-29,5.489583015441895
856306,AMGN,1991-04-30,5.28125
856307,AMGN,1991-05-01,5.3854169845581055
856308,AMGN,1991-05-02,5.5729169845581055
856309,AMGN,1991-05-03,5.5416669845581055
856310,AMGN,1991-05-06,5.4166669845581055
856311,AMGN,1991-05-07,5.3229169845581055
856312,AMGN,1991-05-08,5.28125
856313,AMGN,1991-05-09,5.3854169845581055
856314,AMGN,1991-05-10,5.2604169845581055
856315,AMGN,1991-05-13,5.0625
856316,AMGN,1991-05-14,4.90625
856317,AMGN,1991-05-15,4.833333015441895
856318,AMGN,1991-05-16,4.9791669845581055
856319,AMGN,1991-05-17,5.114583015441895
856320,AMGN,1991-05-20,5.114583015441895
856321,AMGN,1991-05-21,5.145833015441895
856322,AMGN,1991-05-22,5.0729169845581055
856323,AMGN,1991-05-23,5.1875
856324,AMGN,1991-05-24,5.2291669845581055
856325,AMGN,1991-05-28,5.40625
856326,AMGN,1991-05-29,5.458333015441895
856327,AMGN,1991-05-30,5.2760419845581055
856328,AMGN,1991-05-31,5.09375
856329,AMGN,1991-06-03,5.0625
856330,AMGN,1991-06-04,5.098958015441895
856331,AMGN,1991-06-05,5.0729169845581055
856332,AMGN,1991-06-06,4.875
856333,AMGN,1991-06-07,4.911458015441895
856334,AMGN,1991-06-10,5.0
856335,AMGN,1991-06-11,4.96875
856336,AMGN,1991-06-12,4.8229169845581055
856337,AMGN,1991-06-13,4.7916669845581055
856338,AMGN,1991-06-14,4.9166669845581055
856339,AMGN,1991-06-17,4.9479169845581055
856340,AMGN,1991-06-18,4.8854169845581055
856341,AMGN,1991-06-19,4.828125
856342,AMGN,1991-06-20,4.895833015441895
856343,AMGN,1991-06-21,4.895833015441895
856344,AMGN,1991-06-24,4.75
856345,AMGN,1991-06-25,4.5416669845581055
856346,AMGN,1991-06-26,4.614583015441895
856347,AMGN,1991-06-27,4.90625
856348,AMGN,1991-06-28,4.911458015441895
856349,AMGN,1991-07-01,4.875
856350,AMGN,1991-07-02,4.8385419845581055
856351,AMGN,1991-07-03,4.78125
856352,AMGN,1991-07-05,4.84375
856353,AMGN,1991-07-08,5.083333015441895
856354,AMGN,1991-07-09,5.09375
856355,AMGN,1991-07-10,5.177083015441895
856356,AMGN,1991-07-11,5.239583015441895
856357,AMGN,1991-07-12,5.3229169845581055
856358,AMGN,1991-07-15,5.46875
856359,AMGN,1991-07-16,5.4479169845581055
856360,AMGN,1991-07-17,5.5
856361,AMGN,1991-07-18,5.614583015441895
856362,AMGN,1991-07-19,5.770833015441895
856363,AMGN,1991-07-22,5.78125
856364,AMGN,1991-07-23,5.8854169845581055
856365,AMGN,1991-07-24,5.8125
856366,AMGN,1991-07-25,5.739583015441895
856367,AMGN,1991-07-26,5.864583015441895
856368,AMGN,1991-07-29,6.03125
856369,AMGN,1991-07-30,6.208333015441895
856370,AMGN,1991-07-31,6.1666669845581055
856371,AMGN,1991-08-01,6.09375
856372,AMGN,1991-08-02,6.114583015441895
856373,AMGN,1991-08-05,6.052083015441895
856374,AMGN,1991-08-06,5.9479169845581055
856375,AMGN,1991-08-07,6.0416669845581055
856376,AMGN,1991-08-08,6.114583015441895
856377,AMGN,1991-08-09,6.09375
856378,AMGN,1991-08-12,6.1041669845581055
856379,AMGN,1991-08-13,6.21875
856380,AMGN,1991-08-14,6.239583015441895
856381,AMGN,1991-08-15,6.125
856382,AMGN,1991-08-16,6.083333015441895
856383,AMGN,1991-08-19,5.96875
856384,AMGN,1991-08-20,6.0729169845581055
856385,AMGN,1991-08-21,6.3541669845581055
856386,AMGN,1991-08-22,6.302083015441895
856387,AMGN,1991-08-23,6.270833015441895
856388,AMGN,1991-08-26,6.380208015441895
856389,AMGN,1991-08-27,6.4479169845581055
856390,AMGN,1991-08-28,6.78125
856391,AMGN,1991-08-29,6.6354169845581055
856392,AMGN,1991-08-30,6.65625
856393,AMGN,1991-09-03,6.552083015441895
856394,AMGN,1991-09-04,6.53125
856395,AMGN,1991-09-05,6.6041669845581055
856396,AMGN,1991-09-06,6.5729169845581055
856397,AMGN,1991-09-09,6.7916669845581055
856398,AMGN,1991-09-10,6.6822919845581055
856399,AMGN,1991-09-11,6.953125
856400,AMGN,1991-09-12,7.25
856401,AMGN,1991-09-13,6.953125
856402,AMGN,1991-09-16,7.0
856403,AMGN,1991-09-17,6.890625
856404,AMGN,1991-09-18,6.90625
856405,AMGN,1991-09-19,7.125
856406,AMGN,1991-09-20,7.28125
856407,AMGN,1991-09-23,7.109375
856408,AMGN,1991-09-24,6.984375
856409,AMGN,1991-09-25,7.03125
856410,AMGN,1991-09-26,6.90625
856411,AMGN,1991-09-27,6.8125
856412,AMGN,1991-09-30,6.90625
856413,AMGN,1991-10-01,7.0
856414,AMGN,1991-10-02,6.96875
856415,AMGN,1991-10-03,6.6875
856416,AMGN,1991-10-04,6.609375
856417,AMGN,1991-10-07,6.859375
856418,AMGN,1991-10-08,6.96875
856419,AMGN,1991-10-09,6.90625
856420,AMGN,1991-10-10,6.96875
856421,AMGN,1991-10-11,7.0625
856422,AMGN,1991-10-14,7.34375
856423,AMGN,1991-10-15,7.71875
856424,AMGN,1991-10-16,7.84375
856425,AMGN,1991-10-17,7.765625
856426,AMGN,1991-10-18,7.53125
856427,AMGN,1991-10-21,7.515625
856428,AMGN,1991-10-22,7.6875
856429,AMGN,1991-10-23,7.875
856430,AMGN,1991-10-24,7.640625
856431,AMGN,1991-10-25,7.375
856432,AMGN,1991-10-28,7.328125
856433,AMGN,1991-10-29,7.4375
856434,AMGN,1991-10-30,7.5625
856435,AMGN,1991-10-31,7.5
856436,AMGN,1991-11-01,7.28125
856437,AMGN,1991-11-04,7.09375
856438,AMGN,1991-11-05,7.15625
856439,AMGN,1991-11-06,7.0625
856440,AMGN,1991-11-07,6.9375
856441,AMGN,1991-11-08,7.1875
856442,AMGN,1991-11-11,7.375
856443,AMGN,1991-11-12,7.421875
856444,AMGN,1991-11-13,7.359375
856445,AMGN,1991-11-14,7.1875
856446,AMGN,1991-11-15,6.5
856447,AMGN,1991-11-18,6.875
856448,AMGN,1991-11-19,7.03125
856449,AMGN,1991-11-20,7.09375
856450,AMGN,1991-11-21,6.96875
856451,AMGN,1991-11-22,6.90625
856452,AMGN,1991-11-25,6.84375
856453,AMGN,1991-11-26,6.9375
856454,AMGN,1991-11-27,6.96875
856455,AMGN,1991-11-29,7.0
856456,AMGN,1991-12-02,7.46875
856457,AMGN,1991-12-03,7.21875
856458,AMGN,1991-12-04,7.375
856459,AMGN,1991-12-05,7.484375
856460,AMGN,1991-12-06,7.78125
856461,AMGN,1991-12-09,7.78125
856462,AMGN,1991-12-10,7.75
856463,AMGN,1991-12-11,7.625
856464,AMGN,1991-12-12,7.671875
856465,AMGN,1991-12-13,7.828125
856466,AMGN,1991-12-16,7.78125
856467,AMGN,1991-12-17,7.5625
856468,AMGN,1991-12-18,7.40625
856469,AMGN,1991-12-19,7.28125
856470,AMGN,1991-12-20,7.53125
856471,AMGN,1991-12-23,7.5625
856472,AMGN,1991-12-24,7.625
856473,AMGN,1991-12-26,7.90625
856474,AMGN,1991-12-27,8.1875
856475,AMGN,1991-12-30,8.671875
856476,AMGN,1991-12-31,9.46875
856477,AMGN,1992-01-02,9.34375
856478,AMGN,1992-01-03,9.34375
856479,AMGN,1992-01-06,9.21875
856480,AMGN,1992-01-07,9.203125
856481,AMGN,1992-01-08,9.328125
856482,AMGN,1992-01-09,9.375
856483,AMGN,1992-01-10,9.46875
856484,AMGN,1992-01-13,9.59375
856485,AMGN,1992-01-14,9.6875
856486,AMGN,1992-01-15,9.125
856487,AMGN,1992-01-16,8.578125
856488,AMGN,1992-01-17,8.75
856489,AMGN,1992-01-20,8.46875
856490,AMGN,1992-01-21,8.28125
856491,AMGN,1992-01-22,8.875
856492,AMGN,1992-01-23,8.84375
856493,AMGN,1992-01-24,8.78125
856494,AMGN,1992-01-27,8.375
856495,AMGN,1992-01-28,8.40625
856496,AMGN,1992-01-29,8.4375
856497,AMGN,1992-01-30,8.96875
856498,AMGN,1992-01-31,8.8125
856499,AMGN,1992-02-03,8.71875
856500,AMGN,1992-02-04,8.875
856501,AMGN,1992-02-05,8.828125
856502,AMGN,1992-02-06,8.6875
856503,AMGN,1992-02-07,8.484375
856504,AMGN,1992-02-10,8.28125
856505,AMGN,1992-02-11,8.125
856506,AMGN,1992-02-12,8.515625
856507,AMGN,1992-02-13,8.34375
856508,AMGN,1992-02-14,8.15625
856509,AMGN,1992-02-18,7.78125
856510,AMGN,1992-02-19,7.875
856511,AMGN,1992-02-20,8.0625
856512,AMGN,1992-02-21,7.875
856513,AMGN,1992-02-24,7.84375
856514,AMGN,1992-02-25,7.9375
856515,AMGN,1992-02-26,8.328125
856516,AMGN,1992-02-27,8.234375
856517,AMGN,1992-02-28,8.15625
856518,AMGN,1992-03-02,8.34375
856519,AMGN,1992-03-03,8.265625
856520,AMGN,1992-03-04,8.03125
856521,AMGN,1992-03-05,7.796875
856522,AMGN,1992-03-06,7.625
856523,AMGN,1992-03-09,7.78125
856524,AMGN,1992-03-10,8.171875
856525,AMGN,1992-03-11,8.03125
856526,AMGN,1992-03-12,7.875
856527,AMGN,1992-03-13,8.03125
856528,AMGN,1992-03-16,7.96875
856529,AMGN,1992-03-17,8.0625
856530,AMGN,1992-03-18,8.09375
856531,AMGN,1992-03-19,7.984375
856532,AMGN,1992-03-20,7.828125
856533,AMGN,1992-03-23,7.921875
856534,AMGN,1992-03-24,7.875
856535,AMGN,1992-03-25,7.96875
856536,AMGN,1992-03-26,7.8125
856537,AMGN,1992-03-27,7.6875
856538,AMGN,1992-03-30,7.796875
856539,AMGN,1992-03-31,7.8125
856540,AMGN,1992-04-01,7.78125
856541,AMGN,1992-04-02,7.4375
856542,AMGN,1992-04-03,7.5
856543,AMGN,1992-04-06,7.5625
856544,AMGN,1992-04-07,7.328125
856545,AMGN,1992-04-08,7.15625
856546,AMGN,1992-04-09,7.484375
856547,AMGN,1992-04-10,7.375
856548,AMGN,1992-04-13,7.5
856549,AMGN,1992-04-14,7.625
856550,AMGN,1992-04-15,7.421875
856551,AMGN,1992-04-16,7.125
856552,AMGN,1992-04-20,6.8125
856553,AMGN,1992-04-21,7.171875
856554,AMGN,1992-04-22,6.875
856555,AMGN,1992-04-23,6.625
856556,AMGN,1992-04-24,6.453125
856557,AMGN,1992-04-27,6.4375
856558,AMGN,1992-04-28,6.25
856559,AMGN,1992-04-29,6.75
856560,AMGN,1992-04-30,7.0
856561,AMGN,1992-05-01,6.84375
856562,AMGN,1992-05-04,7.0
856563,AMGN,1992-05-05,7.078125
856564,AMGN,1992-05-06,7.125
856565,AMGN,1992-05-07,6.875
856566,AMGN,1992-05-08,6.828125
856567,AMGN,1992-05-11,6.640625
856568,AMGN,1992-05-12,6.65625
856569,AMGN,1992-05-13,6.875
856570,AMGN,1992-05-14,6.71875
856571,AMGN,1992-05-15,6.84375
856572,AMGN,1992-05-18,6.8125
856573,AMGN,1992-05-19,7.046875
856574,AMGN,1992-05-20,7.15625
856575,AMGN,1992-05-21,7.375
856576,AMGN,1992-05-22,7.359375
856577,AMGN,1992-05-26,7.21875
856578,AMGN,1992-05-27,7.359375
856579,AMGN,1992-05-28,7.625
856580,AMGN,1992-05-29,7.625
856581,AMGN,1992-06-01,7.59375
856582,AMGN,1992-06-02,7.515625
856583,AMGN,1992-06-03,7.609375
856584,AMGN,1992-06-04,7.5625
856585,AMGN,1992-06-05,7.515625
856586,AMGN,1992-06-08,7.265625
856587,AMGN,1992-06-09,6.96875
856588,AMGN,1992-06-10,6.875
856589,AMGN,1992-06-11,7.03125
856590,AMGN,1992-06-12,7.0625
856591,AMGN,1992-06-15,7.109375
856592,AMGN,1992-06-16,7.03125
856593,AMGN,1992-06-17,6.84375
856594,AMGN,1992-06-18,6.78125
856595,AMGN,1992-06-19,6.8125
856596,AMGN,1992-06-22,7.0
856597,AMGN,1992-06-23,7.125
856598,AMGN,1992-06-24,7.046875
856599,AMGN,1992-06-25,7.09375
856600,AMGN,1992-06-26,7.1875
856601,AMGN,1992-06-29,7.625
856602,AMGN,1992-06-30,7.609375
856603,AMGN,1992-07-01,7.625
856604,AMGN,1992-07-02,7.703125
856605,AMGN,1992-07-06,7.90625
856606,AMGN,1992-07-07,7.84375
856607,AMGN,1992-07-08,7.71875
856608,AMGN,1992-07-09,7.875
856609,AMGN,1992-07-10,7.8125
856610,AMGN,1992-07-13,7.9375
856611,AMGN,1992-07-14,8.0
856612,AMGN,1992-07-15,8.015625
856613,AMGN,1992-07-16,7.96875
856614,AMGN,1992-07-17,7.875
856615,AMGN,1992-07-20,7.78125
856616,AMGN,1992-07-21,7.75
856617,AMGN,1992-07-22,8.125
856618,AMGN,1992-07-23,8.046875
856619,AMGN,1992-07-24,7.890625
856620,AMGN,1992-07-27,8.046875
856621,AMGN,1992-07-28,8.140625
856622,AMGN,1992-07-29,8.203125
856623,AMGN,1992-07-30,8.15625
856624,AMGN,1992-07-31,8.1875
856625,AMGN,1992-08-03,8.375
856626,AMGN,1992-08-04,8.40625
856627,AMGN,1992-08-05,8.28125
856628,AMGN,1992-08-06,8.234375
856629,AMGN,1992-08-07,8.296875
856630,AMGN,1992-08-10,8.171875
856631,AMGN,1992-08-11,8.125
856632,AMGN,1992-08-12,8.03125
856633,AMGN,1992-08-13,7.90625
856634,AMGN,1992-08-14,7.71875
856635,AMGN,1992-08-17,8.0
856636,AMGN,1992-08-18,7.9375
856637,AMGN,1992-08-19,7.96875
856638,AMGN,1992-08-20,8.09375
856639,AMGN,1992-08-21,8.046875
856640,AMGN,1992-08-24,7.78125
856641,AMGN,1992-08-25,7.859375
856642,AMGN,1992-08-26,8.0625
856643,AMGN,1992-08-27,8.140625
856644,AMGN,1992-08-28,8.015625
856645,AMGN,1992-08-31,7.921875
856646,AMGN,1992-09-01,8.0625
856647,AMGN,1992-09-02,8.125
856648,AMGN,1992-09-03,8.1875
856649,AMGN,1992-09-04,8.0625
856650,AMGN,1992-09-08,8.046875
856651,AMGN,1992-09-09,8.03125
856652,AMGN,1992-09-10,8.1875
856653,AMGN,1992-09-11,8.25
856654,AMGN,1992-09-14,8.59375
856655,AMGN,1992-09-15,8.484375
856656,AMGN,1992-09-16,8.46875
856657,AMGN,1992-09-17,8.3125
856658,AMGN,1992-09-18,8.46875
856659,AMGN,1992-09-21,8.65625
856660,AMGN,1992-09-22,8.4375
856661,AMGN,1992-09-23,8.4375
856662,AMGN,1992-09-24,8.390625
856663,AMGN,1992-09-25,7.984375
856664,AMGN,1992-09-28,7.8125
856665,AMGN,1992-09-29,7.78125
856666,AMGN,1992-09-30,7.84375
856667,AMGN,1992-10-01,7.65625
856668,AMGN,1992-10-02,7.5
856669,AMGN,1992-10-05,7.4375
856670,AMGN,1992-10-06,7.59375
856671,AMGN,1992-10-07,7.328125
856672,AMGN,1992-10-08,7.4375
856673,AMGN,1992-10-09,7.171875
856674,AMGN,1992-10-12,7.28125
856675,AMGN,1992-10-13,7.203125
856676,AMGN,1992-10-14,7.28125
856677,AMGN,1992-10-15,7.578125
856678,AMGN,1992-10-16,7.75
856679,AMGN,1992-10-19,8.015625
856680,AMGN,1992-10-20,8.3125
856681,AMGN,1992-10-21,8.3125
856682,AMGN,1992-10-22,8.1875
856683,AMGN,1992-10-23,8.171875
856684,AMGN,1992-10-26,8.296875
856685,AMGN,1992-10-27,8.21875
856686,AMGN,1992-10-28,8.1875
856687,AMGN,1992-10-29,8.375
856688,AMGN,1992-10-30,8.34375
856689,AMGN,1992-11-02,8.34375
856690,AMGN,1992-11-03,8.21875
856691,AMGN,1992-11-04,8.078125
856692,AMGN,1992-11-05,8.234375
856693,AMGN,1992-11-06,8.28125
856694,AMGN,1992-11-09,8.609375
856695,AMGN,1992-11-10,8.84375
856696,AMGN,1992-11-11,9.109375
856697,AMGN,1992-11-12,9.078125
856698,AMGN,1992-11-13,9.203125
856699,AMGN,1992-11-16,9.28125
856700,AMGN,1992-11-17,9.09375
856701,AMGN,1992-11-18,9.34375
856702,AMGN,1992-11-19,9.34375
856703,AMGN,1992-11-20,9.3125
856704,AMGN,1992-11-23,9.375
856705,AMGN,1992-11-24,9.703125
856706,AMGN,1992-11-25,9.640625
856707,AMGN,1992-11-27,9.65625
856708,AMGN,1992-11-30,9.59375
856709,AMGN,1992-12-01,9.71875
856710,AMGN,1992-12-02,9.640625
856711,AMGN,1992-12-03,9.5
856712,AMGN,1992-12-04,9.234375
856713,AMGN,1992-12-07,9.375
856714,AMGN,1992-12-08,9.375
856715,AMGN,1992-12-09,9.09375
856716,AMGN,1992-12-10,8.875
856717,AMGN,1992-12-11,9.09375
856718,AMGN,1992-12-14,9.0
856719,AMGN,1992-12-15,8.90625
856720,AMGN,1992-12-16,9.078125
856721,AMGN,1992-12-17,9.203125
856722,AMGN,1992-12-18,9.1875
856723,AMGN,1992-12-21,9.21875
856724,AMGN,1992-12-22,9.03125
856725,AMGN,1992-12-23,8.84375
856726,AMGN,1992-12-24,8.875
856727,AMGN,1992-12-28,8.96875
856728,AMGN,1992-12-29,8.90625
856729,AMGN,1992-12-30,8.90625
856730,AMGN,1992-12-31,8.828125
856731,AMGN,1993-01-04,8.828125
856732,AMGN,1993-01-05,8.46875
856733,AMGN,1993-01-06,8.40625
856734,AMGN,1993-01-07,8.46875
856735,AMGN,1993-01-08,8.6875
856736,AMGN,1993-01-11,8.78125
856737,AMGN,1993-01-12,8.65625
856738,AMGN,1993-01-13,8.84375
856739,AMGN,1993-01-14,8.734375
856740,AMGN,1993-01-15,8.75
856741,AMGN,1993-01-18,8.453125
856742,AMGN,1993-01-19,8.125
856743,AMGN,1993-01-20,8.4375
856744,AMGN,1993-01-21,8.515625
856745,AMGN,1993-01-22,8.28125
856746,AMGN,1993-01-25,8.25
856747,AMGN,1993-01-26,7.96875
856748,AMGN,1993-01-27,7.5
856749,AMGN,1993-01-28,7.375
856750,AMGN,1993-01-29,7.75
856751,AMGN,1993-02-01,7.5
856752,AMGN,1993-02-02,7.375
856753,AMGN,1993-02-03,7.15625
856754,AMGN,1993-02-04,7.46875
856755,AMGN,1993-02-05,6.734375
856756,AMGN,1993-02-08,6.21875
856757,AMGN,1993-02-09,6.546875
856758,AMGN,1993-02-10,6.84375
856759,AMGN,1993-02-11,6.8125
856760,AMGN,1993-02-12,6.734375
856761,AMGN,1993-02-16,6.234375
856762,AMGN,1993-02-17,6.03125
856763,AMGN,1993-02-18,6.140625
856764,AMGN,1993-02-19,5.625
856765,AMGN,1993-02-22,5.1875
856766,AMGN,1993-02-23,5.4375
856767,AMGN,1993-02-24,5.78125
856768,AMGN,1993-02-25,4.625
856769,AMGN,1993-02-26,4.53125
856770,AMGN,1993-03-01,4.703125
856771,AMGN,1993-03-02,4.6875
856772,AMGN,1993-03-03,4.59375
856773,AMGN,1993-03-04,4.359375
856774,AMGN,1993-03-05,4.15625
856775,AMGN,1993-03-08,4.125
856776,AMGN,1993-03-09,4.15625
856777,AMGN,1993-03-10,4.25
856778,AMGN,1993-03-11,4.328125
856779,AMGN,1993-03-12,4.453125
856780,AMGN,1993-03-15,4.5625
856781,AMGN,1993-03-16,4.375
856782,AMGN,1993-03-17,4.328125
856783,AMGN,1993-03-18,4.25
856784,AMGN,1993-03-19,4.125
856785,AMGN,1993-03-22,4.375
856786,AMGN,1993-03-23,4.5
856787,AMGN,1993-03-24,4.34375
856788,AMGN,1993-03-25,4.359375
856789,AMGN,1993-03-26,4.3125
856790,AMGN,1993-03-29,4.375
856791,AMGN,1993-03-30,4.625
856792,AMGN,1993-03-31,4.71875
856793,AMGN,1993-04-01,4.625
856794,AMGN,1993-04-02,4.5
856795,AMGN,1993-04-05,4.625
856796,AMGN,1993-04-06,4.53125
856797,AMGN,1993-04-07,4.5
856798,AMGN,1993-04-08,4.453125
856799,AMGN,1993-04-12,4.71875
856800,AMGN,1993-04-13,4.65625
856801,AMGN,1993-04-14,4.75
856802,AMGN,1993-04-15,4.75
856803,AMGN,1993-04-16,4.65625
856804,AMGN,1993-04-19,4.890625
856805,AMGN,1993-04-20,5.125
856806,AMGN,1993-04-21,4.90625
856807,AMGN,1993-04-22,4.90625
856808,AMGN,1993-04-23,4.96875
856809,AMGN,1993-04-26,4.765625
856810,AMGN,1993-04-27,5.125
856811,AMGN,1993-04-28,5.0625
856812,AMGN,1993-04-29,5.015625
856813,AMGN,1993-04-30,5.0
856814,AMGN,1993-05-03,5.09375
856815,AMGN,1993-05-04,5.078125
856816,AMGN,1993-05-05,5.3125
856817,AMGN,1993-05-06,5.1875
856818,AMGN,1993-05-07,5.1875
856819,AMGN,1993-05-10,5.1875
856820,AMGN,1993-05-11,5.1875
856821,AMGN,1993-05-12,5.125
856822,AMGN,1993-05-13,5.0
856823,AMGN,1993-05-14,5.203125
856824,AMGN,1993-05-17,4.8125
856825,AMGN,1993-05-18,4.78125
856826,AMGN,1993-05-19,4.765625
856827,AMGN,1993-05-20,4.875
856828,AMGN,1993-05-21,4.8125
856829,AMGN,1993-05-24,4.53125
856830,AMGN,1993-05-25,4.4375
856831,AMGN,1993-05-26,4.5
856832,AMGN,1993-05-27,4.421875
856833,AMGN,1993-05-28,4.4375
856834,AMGN,1993-06-01,4.53125
856835,AMGN,1993-06-02,4.390625
856836,AMGN,1993-06-03,4.328125
856837,AMGN,1993-06-04,4.15625
856838,AMGN,1993-06-07,4.015625
856839,AMGN,1993-06-08,4.1875
856840,AMGN,1993-06-09,4.21875
856841,AMGN,1993-06-10,4.328125
856842,AMGN,1993-06-11,4.390625
856843,AMGN,1993-06-14,4.359375
856844,AMGN,1993-06-15,4.5
856845,AMGN,1993-06-16,4.515625
856846,AMGN,1993-06-17,4.46875
856847,AMGN,1993-06-18,4.34375
856848,AMGN,1993-06-21,4.34375
856849,AMGN,1993-06-22,4.375
856850,AMGN,1993-06-23,4.515625
856851,AMGN,1993-06-24,4.578125
856852,AMGN,1993-06-25,4.640625
856853,AMGN,1993-06-28,4.71875
856854,AMGN,1993-06-29,4.46875
856855,AMGN,1993-06-30,4.5625
856856,AMGN,1993-07-01,4.484375
856857,AMGN,1993-07-02,4.421875
856858,AMGN,1993-07-06,4.40625
856859,AMGN,1993-07-07,4.5
856860,AMGN,1993-07-08,4.4375
856861,AMGN,1993-07-09,4.46875
856862,AMGN,1993-07-12,4.4375
856863,AMGN,1993-07-13,4.40625
856864,AMGN,1993-07-14,4.4375
856865,AMGN,1993-07-15,4.375
856866,AMGN,1993-07-16,4.328125
856867,AMGN,1993-07-19,4.3125
856868,AMGN,1993-07-20,4.40625
856869,AMGN,1993-07-21,4.3125
856870,AMGN,1993-07-22,4.3125
856871,AMGN,1993-07-23,4.515625
856872,AMGN,1993-07-26,4.53125
856873,AMGN,1993-07-27,4.53125
856874,AMGN,1993-07-28,4.5
856875,AMGN,1993-07-29,4.5
856876,AMGN,1993-07-30,4.375
856877,AMGN,1993-08-02,4.34375
856878,AMGN,1993-08-03,4.375
856879,AMGN,1993-08-04,4.390625
856880,AMGN,1993-08-05,4.375
856881,AMGN,1993-08-06,4.375
856882,AMGN,1993-08-09,4.015625
856883,AMGN,1993-08-10,4.078125
856884,AMGN,1993-08-11,4.0
856885,AMGN,1993-08-12,3.9375
856886,AMGN,1993-08-13,3.9375
856887,AMGN,1993-08-16,4.1875
856888,AMGN,1993-08-17,4.34375
856889,AMGN,1993-08-18,4.453125
856890,AMGN,1993-08-19,4.5
856891,AMGN,1993-08-20,4.390625
856892,AMGN,1993-08-23,4.375
856893,AMGN,1993-08-24,4.421875
856894,AMGN,1993-08-25,4.359375
856895,AMGN,1993-08-26,4.34375
856896,AMGN,1993-08-27,4.5
856897,AMGN,1993-08-30,4.578125
856898,AMGN,1993-08-31,4.625
856899,AMGN,1993-09-01,4.6875
856900,AMGN,1993-09-02,4.890625
856901,AMGN,1993-09-03,4.859375
856902,AMGN,1993-09-07,4.71875
856903,AMGN,1993-09-08,4.609375
856904,AMGN,1993-09-09,4.625
856905,AMGN,1993-09-10,4.5625
856906,AMGN,1993-09-13,4.53125
856907,AMGN,1993-09-14,4.625
856908,AMGN,1993-09-15,4.8125
856909,AMGN,1993-09-16,4.8125
856910,AMGN,1993-09-17,4.78125
856911,AMGN,1993-09-20,4.75
856912,AMGN,1993-09-21,4.765625
856913,AMGN,1993-09-22,4.890625
856914,AMGN,1993-09-23,5.203125
856915,AMGN,1993-09-24,4.96875
856916,AMGN,1993-09-27,4.78125
856917,AMGN,1993-09-28,4.671875
856918,AMGN,1993-09-29,4.75
856919,AMGN,1993-09-30,4.828125
856920,AMGN,1993-10-01,4.984375
856921,AMGN,1993-10-04,5.03125
856922,AMGN,1993-10-05,5.0
856923,AMGN,1993-10-06,4.90625
856924,AMGN,1993-10-07,5.0
856925,AMGN,1993-10-08,4.96875
856926,AMGN,1993-10-11,5.125
856927,AMGN,1993-10-12,5.21875
856928,AMGN,1993-10-13,5.4375
856929,AMGN,1993-10-14,5.5625
856930,AMGN,1993-10-15,5.53125
856931,AMGN,1993-10-18,5.59375
856932,AMGN,1993-10-19,5.328125
856933,AMGN,1993-10-20,5.4375
856934,AMGN,1993-10-21,5.5
856935,AMGN,1993-10-22,5.6875
856936,AMGN,1993-10-25,5.609375
856937,AMGN,1993-10-26,5.46875
856938,AMGN,1993-10-27,5.65625
856939,AMGN,1993-10-28,5.609375
856940,AMGN,1993-10-29,5.703125
856941,AMGN,1993-11-01,5.6875
856942,AMGN,1993-11-02,5.78125
856943,AMGN,1993-11-03,5.75
856944,AMGN,1993-11-04,5.5
856945,AMGN,1993-11-05,5.5
856946,AMGN,1993-11-08,5.5
856947,AMGN,1993-11-09,5.71875
856948,AMGN,1993-11-10,5.78125
856949,AMGN,1993-11-11,5.765625
856950,AMGN,1993-11-12,5.84375
856951,AMGN,1993-11-15,5.875
856952,AMGN,1993-11-16,5.875
856953,AMGN,1993-11-17,5.765625
856954,AMGN,1993-11-18,5.65625
856955,AMGN,1993-11-19,5.625
856956,AMGN,1993-11-22,5.4375
856957,AMGN,1993-11-23,5.53125
856958,AMGN,1993-11-24,5.59375
856959,AMGN,1993-11-26,5.65625
856960,AMGN,1993-11-29,5.625
856961,AMGN,1993-11-30,5.65625
856962,AMGN,1993-12-01,5.84375
856963,AMGN,1993-12-02,5.84375
856964,AMGN,1993-12-03,5.90625
856965,AMGN,1993-12-06,5.8125
856966,AMGN,1993-12-07,5.71875
856967,AMGN,1993-12-08,5.640625
856968,AMGN,1993-12-09,5.625
856969,AMGN,1993-12-10,5.5
856970,AMGN,1993-12-13,5.5625
856971,AMGN,1993-12-14,5.5625
856972,AMGN,1993-12-15,5.5625
856973,AMGN,1993-12-16,5.625
856974,AMGN,1993-12-17,5.625
856975,AMGN,1993-12-20,5.53125
856976,AMGN,1993-12-21,5.65625
856977,AMGN,1993-12-22,5.6875
856978,AMGN,1993-12-23,5.8125
856979,AMGN,1993-12-27,6.03125
856980,AMGN,1993-12-28,6.21875
856981,AMGN,1993-12-29,6.359375
856982,AMGN,1993-12-30,6.28125
856983,AMGN,1993-12-31,6.1875
856984,AMGN,1994-01-03,6.140625
856985,AMGN,1994-01-04,6.0625
856986,AMGN,1994-01-05,6.125
856987,AMGN,1994-01-06,6.15625
856988,AMGN,1994-01-07,6.0625
856989,AMGN,1994-01-10,6.21875
856990,AMGN,1994-01-11,6.28125
856991,AMGN,1994-01-12,6.234375
856992,AMGN,1994-01-13,6.25
856993,AMGN,1994-01-14,6.40625
856994,AMGN,1994-01-17,6.46875
856995,AMGN,1994-01-18,6.40625
856996,AMGN,1994-01-19,6.21875
856997,AMGN,1994-01-20,6.25
856998,AMGN,1994-01-21,6.25
856999,AMGN,1994-01-24,6.15625
857000,AMGN,1994-01-25,6.25
857001,AMGN,1994-01-26,6.1875
857002,AMGN,1994-01-27,6.1875
857003,AMGN,1994-01-28,6.21875
857004,AMGN,1994-01-31,6.09375
857005,AMGN,1994-02-01,5.875
857006,AMGN,1994-02-02,5.5
857007,AMGN,1994-02-03,5.4375
857008,AMGN,1994-02-04,5.234375
857009,AMGN,1994-02-07,5.5
857010,AMGN,1994-02-08,5.375
857011,AMGN,1994-02-09,5.28125
857012,AMGN,1994-02-10,5.21875
857013,AMGN,1994-02-11,5.25
857014,AMGN,1994-02-14,5.21875
857015,AMGN,1994-02-15,5.265625
857016,AMGN,1994-02-16,5.328125
857017,AMGN,1994-02-17,5.21875
857018,AMGN,1994-02-18,5.15625
857019,AMGN,1994-02-22,5.109375
857020,AMGN,1994-02-23,5.0625
857021,AMGN,1994-02-24,5.03125
857022,AMGN,1994-02-25,5.03125
857023,AMGN,1994-02-28,5.21875
857024,AMGN,1994-03-01,5.15625
857025,AMGN,1994-03-02,5.125
857026,AMGN,1994-03-03,5.0
857027,AMGN,1994-03-04,5.0625
857028,AMGN,1994-03-07,5.109375
857029,AMGN,1994-03-08,5.109375
857030,AMGN,1994-03-09,5.203125
857031,AMGN,1994-03-10,5.15625
857032,AMGN,1994-03-11,5.078125
857033,AMGN,1994-03-14,5.0
857034,AMGN,1994-03-15,4.90625
857035,AMGN,1994-03-16,4.9375
857036,AMGN,1994-03-17,4.875
857037,AMGN,1994-03-18,4.796875
857038,AMGN,1994-03-21,4.765625
857039,AMGN,1994-03-22,4.75
857040,AMGN,1994-03-23,4.71875
857041,AMGN,1994-03-24,4.78125
857042,AMGN,1994-03-25,4.78125
857043,AMGN,1994-03-28,4.890625
857044,AMGN,1994-03-29,4.90625
857045,AMGN,1994-03-30,4.8125
857046,AMGN,1994-03-31,4.78125
857047,AMGN,1994-04-04,4.6875
857048,AMGN,1994-04-05,4.8125
857049,AMGN,1994-04-06,4.875
857050,AMGN,1994-04-07,4.84375
857051,AMGN,1994-04-08,4.8125
857052,AMGN,1994-04-11,4.734375
857053,AMGN,1994-04-12,4.703125
857054,AMGN,1994-04-13,4.625
857055,AMGN,1994-04-14,4.65625
857056,AMGN,1994-04-15,4.578125
857057,AMGN,1994-04-18,4.419921875
857058,AMGN,1994-04-19,4.4375
857059,AMGN,1994-04-20,4.4375
857060,AMGN,1994-04-21,4.65625
857061,AMGN,1994-04-22,5.25
857062,AMGN,1994-04-25,5.171875
857063,AMGN,1994-04-26,5.21875
857064,AMGN,1994-04-28,5.078125
857065,AMGN,1994-04-29,5.0625
857066,AMGN,1994-05-02,5.21875
857067,AMGN,1994-05-03,5.53125
857068,AMGN,1994-05-04,5.484375
857069,AMGN,1994-05-05,5.445312976837158
857070,AMGN,1994-05-06,5.4375
857071,AMGN,1994-05-09,5.390625
857072,AMGN,1994-05-10,5.523437976837158
857073,AMGN,1994-05-11,5.5
857074,AMGN,1994-05-12,5.59375
857075,AMGN,1994-05-13,5.59375
857076,AMGN,1994-05-16,5.554687976837158
857077,AMGN,1994-05-17,5.5625
857078,AMGN,1994-05-18,5.78125
857079,AMGN,1994-05-19,5.898437976837158
857080,AMGN,1994-05-20,5.78125
857081,AMGN,1994-05-23,5.640625
857082,AMGN,1994-05-24,5.71875
857083,AMGN,1994-05-25,5.59375
857084,AMGN,1994-05-26,5.65625
857085,AMGN,1994-05-27,5.757812976837158
857086,AMGN,1994-05-31,5.820312976837158
857087,AMGN,1994-06-01,5.78125
857088,AMGN,1994-06-02,5.859375
857089,AMGN,1994-06-03,5.796875
857090,AMGN,1994-06-06,5.6875
857091,AMGN,1994-06-07,5.578125
857092,AMGN,1994-06-08,5.484375
857093,AMGN,1994-06-09,5.5625
857094,AMGN,1994-06-10,5.6875
857095,AMGN,1994-06-13,5.6875
857096,AMGN,1994-06-14,5.59375
857097,AMGN,1994-06-15,5.65625
857098,AMGN,1994-06-16,5.804687976837158
857099,AMGN,1994-06-17,5.671875
857100,AMGN,1994-06-20,5.609375
857101,AMGN,1994-06-21,5.65625
857102,AMGN,1994-06-22,5.359375
857103,AMGN,1994-06-23,5.203125
857104,AMGN,1994-06-24,5.28125
857105,AMGN,1994-06-27,5.46875
857106,AMGN,1994-06-28,5.484375
857107,AMGN,1994-06-29,5.453125
857108,AMGN,1994-06-30,5.359375
857109,AMGN,1994-07-01,5.484375
857110,AMGN,1994-07-05,5.59375
857111,AMGN,1994-07-06,5.453125
857112,AMGN,1994-07-07,5.523437976837158
857113,AMGN,1994-07-08,5.4375
857114,AMGN,1994-07-11,5.40625
857115,AMGN,1994-07-12,5.578125
857116,AMGN,1994-07-13,5.8125
857117,AMGN,1994-07-14,6.101562976837158
857118,AMGN,1994-07-15,5.921875
857119,AMGN,1994-07-18,5.84375
857120,AMGN,1994-07-19,6.109375
857121,AMGN,1994-07-20,6.015625
857122,AMGN,1994-07-21,6.03125
857123,AMGN,1994-07-22,5.867187976837158
857124,AMGN,1994-07-25,5.835937976837158
857125,AMGN,1994-07-26,5.929687976837158
857126,AMGN,1994-07-27,6.171875
857127,AMGN,1994-07-28,6.140625
857128,AMGN,1994-07-29,6.210937976837158
857129,AMGN,1994-08-01,6.265625
857130,AMGN,1994-08-02,6.1875
857131,AMGN,1994-08-03,6.390625
857132,AMGN,1994-08-04,6.34375
857133,AMGN,1994-08-05,6.351562976837158
857134,AMGN,1994-08-08,6.375
857135,AMGN,1994-08-09,6.289062976837158
857136,AMGN,1994-08-10,6.320312976837158
857137,AMGN,1994-08-11,6.46875
857138,AMGN,1994-08-12,6.671875
857139,AMGN,1994-08-15,6.65625
857140,AMGN,1994-08-16,6.710937976837158
857141,AMGN,1994-08-17,6.859375
857142,AMGN,1994-08-18,6.984375
857143,AMGN,1994-08-19,6.90625
857144,AMGN,1994-08-22,6.875
857145,AMGN,1994-08-23,7.0
857146,AMGN,1994-08-24,6.65625
857147,AMGN,1994-08-25,6.5625
857148,AMGN,1994-08-26,6.671875
857149,AMGN,1994-08-29,6.734375
857150,AMGN,1994-08-30,6.75
857151,AMGN,1994-08-31,6.59375
857152,AMGN,1994-09-01,6.75
857153,AMGN,1994-09-02,6.75
857154,AMGN,1994-09-06,6.757812976837158
857155,AMGN,1994-09-07,6.640625
857156,AMGN,1994-09-08,6.625
857157,AMGN,1994-09-09,6.453125
857158,AMGN,1994-09-12,6.640625
857159,AMGN,1994-09-13,6.65625
857160,AMGN,1994-09-14,6.851562976837158
857161,AMGN,1994-09-15,7.046875
857162,AMGN,1994-09-16,7.046875
857163,AMGN,1994-09-19,7.109375
857164,AMGN,1994-09-20,7.0
857165,AMGN,1994-09-21,6.960937976837158
857166,AMGN,1994-09-22,6.765625
857167,AMGN,1994-09-23,6.765625
857168,AMGN,1994-09-26,6.734375
857169,AMGN,1994-09-27,6.742187976837158
857170,AMGN,1994-09-28,6.703125
857171,AMGN,1994-09-29,6.640625
857172,AMGN,1994-09-30,6.65625
857173,AMGN,1994-10-03,6.640625
857174,AMGN,1994-10-04,6.359375
857175,AMGN,1994-10-05,6.591796875
857176,AMGN,1994-10-06,6.46875
857177,AMGN,1994-10-07,6.390625
857178,AMGN,1994-10-10,6.453125
857179,AMGN,1994-10-11,6.710937976837158
857180,AMGN,1994-10-12,6.78125
857181,AMGN,1994-10-13,6.6875
857182,AMGN,1994-10-14,6.65625
857183,AMGN,1994-10-17,6.65625
857184,AMGN,1994-10-18,6.742187976837158
857185,AMGN,1994-10-19,7.25
857186,AMGN,1994-10-20,7.34375
857187,AMGN,1994-10-21,7.289062976837158
857188,AMGN,1994-10-24,7.375
857189,AMGN,1994-10-25,7.3125
857190,AMGN,1994-10-26,7.234375
857191,AMGN,1994-10-27,7.25
857192,AMGN,1994-10-28,7.09375
857193,AMGN,1994-10-31,6.96875
857194,AMGN,1994-11-01,6.859375
857195,AMGN,1994-11-02,6.820312976837158
857196,AMGN,1994-11-03,6.671875
857197,AMGN,1994-11-04,6.716796875
857198,AMGN,1994-11-07,6.75
857199,AMGN,1994-11-08,6.75
857200,AMGN,1994-11-09,7.078125
857201,AMGN,1994-11-10,7.0625
857202,AMGN,1994-11-11,7.25
857203,AMGN,1994-11-14,7.320312976837158
857204,AMGN,1994-11-15,6.984375
857205,AMGN,1994-11-16,7.109375
857206,AMGN,1994-11-17,7.132812976837158
857207,AMGN,1994-11-18,7.109375
857208,AMGN,1994-11-21,7.09375
857209,AMGN,1994-11-22,7.0
857210,AMGN,1994-11-23,6.953125
857211,AMGN,1994-11-25,6.9375
857212,AMGN,1994-11-28,6.929687976837158
857213,AMGN,1994-11-29,7.1875
857214,AMGN,1994-11-30,7.296875
857215,AMGN,1994-12-01,7.25
857216,AMGN,1994-12-02,7.09375
857217,AMGN,1994-12-05,7.015625
857218,AMGN,1994-12-06,7.03125
857219,AMGN,1994-12-07,6.96875
857220,AMGN,1994-12-08,6.734375
857221,AMGN,1994-12-09,6.8125
857222,AMGN,1994-12-12,6.828125
857223,AMGN,1994-12-13,6.796875
857224,AMGN,1994-12-14,6.859375
857225,AMGN,1994-12-15,6.921875
857226,AMGN,1994-12-16,6.796875
857227,AMGN,1994-12-19,6.773437976837158
857228,AMGN,1994-12-20,6.875
857229,AMGN,1994-12-21,7.078125
857230,AMGN,1994-12-22,7.007812976837158
857231,AMGN,1994-12-23,7.320312976837158
857232,AMGN,1994-12-27,7.390625
857233,AMGN,1994-12-28,7.265625
857234,AMGN,1994-12-29,7.421875
857235,AMGN,1994-12-30,7.375
857236,AMGN,1995-01-03,7.28125
857237,AMGN,1995-01-04,7.320312976837158
857238,AMGN,1995-01-05,7.5
857239,AMGN,1995-01-06,7.328125
857240,AMGN,1995-01-09,7.234375
857241,AMGN,1995-01-10,7.109375
857242,AMGN,1995-01-11,7.171875
857243,AMGN,1995-01-12,7.0625
857244,AMGN,1995-01-13,7.242187976837158
857245,AMGN,1995-01-16,7.328125
857246,AMGN,1995-01-17,7.34375
857247,AMGN,1995-01-18,7.3125
857248,AMGN,1995-01-19,7.25
857249,AMGN,1995-01-20,7.21875
857250,AMGN,1995-01-23,7.265625
857251,AMGN,1995-01-24,7.375
857252,AMGN,1995-01-25,7.460937976837158
857253,AMGN,1995-01-26,7.671875
857254,AMGN,1995-01-27,7.671875
857255,AMGN,1995-01-30,7.578125
857256,AMGN,1995-01-31,7.953125
857257,AMGN,1995-02-01,7.75
857258,AMGN,1995-02-02,7.734375
857259,AMGN,1995-02-03,7.859375
857260,AMGN,1995-02-06,8.234375
857261,AMGN,1995-02-07,8.171875
857262,AMGN,1995-02-08,8.84375
857263,AMGN,1995-02-09,8.34375
857264,AMGN,1995-02-10,8.554688453674316
857265,AMGN,1995-02-13,8.1875
857266,AMGN,1995-02-14,8.234375
857267,AMGN,1995-02-15,8.21875
857268,AMGN,1995-02-16,8.359375
857269,AMGN,1995-02-17,8.28125
857270,AMGN,1995-02-21,8.25
857271,AMGN,1995-02-22,8.203125
857272,AMGN,1995-02-23,8.171875
857273,AMGN,1995-02-24,8.328125
857274,AMGN,1995-02-27,8.15625
857275,AMGN,1995-02-28,8.625
857276,AMGN,1995-03-01,8.5
857277,AMGN,1995-03-02,8.578125
857278,AMGN,1995-03-03,8.609375
857279,AMGN,1995-03-06,8.492188453674316
857280,AMGN,1995-03-07,8.328125
857281,AMGN,1995-03-08,8.375
857282,AMGN,1995-03-09,8.328125
857283,AMGN,1995-03-10,8.390625
857284,AMGN,1995-03-13,8.421875
857285,AMGN,1995-03-14,8.25
857286,AMGN,1995-03-15,8.179688453674316
857287,AMGN,1995-03-16,8.171875
857288,AMGN,1995-03-17,8.234375
857289,AMGN,1995-03-20,8.28125
857290,AMGN,1995-03-21,8.367188453674316
857291,AMGN,1995-03-22,8.484375
857292,AMGN,1995-03-23,8.4375
857293,AMGN,1995-03-24,8.4375
857294,AMGN,1995-03-27,8.5
857295,AMGN,1995-03-28,8.671875
857296,AMGN,1995-03-29,8.515625
857297,AMGN,1995-03-30,8.453125
857298,AMGN,1995-03-31,8.421875
857299,AMGN,1995-04-03,8.34375
857300,AMGN,1995-04-04,8.265625
857301,AMGN,1995-04-05,8.265625
857302,AMGN,1995-04-06,8.390625
857303,AMGN,1995-04-07,8.265625
857304,AMGN,1995-04-10,8.453125
857305,AMGN,1995-04-11,8.546875
857306,AMGN,1995-04-12,8.546875
857307,AMGN,1995-04-13,8.5625
857308,AMGN,1995-04-17,8.492188453674316
857309,AMGN,1995-04-18,8.4375
857310,AMGN,1995-04-19,8.53125
857311,AMGN,1995-04-20,8.453125
857312,AMGN,1995-04-21,8.59375
857313,AMGN,1995-04-24,8.53125
857314,AMGN,1995-04-25,8.484375
857315,AMGN,1995-04-26,8.796875
857316,AMGN,1995-04-27,9.15625
857317,AMGN,1995-04-28,9.085938453674316
857318,AMGN,1995-05-01,8.84375
857319,AMGN,1995-05-02,8.984375
857320,AMGN,1995-05-03,9.25
857321,AMGN,1995-05-04,9.296875
857322,AMGN,1995-05-05,9.375
857323,AMGN,1995-05-08,9.359375
857324,AMGN,1995-05-09,9.171875
857325,AMGN,1995-05-10,9.09375
857326,AMGN,1995-05-11,9.0625
857327,AMGN,1995-05-12,9.03125
857328,AMGN,1995-05-15,9.0
857329,AMGN,1995-05-16,9.109375
857330,AMGN,1995-05-17,9.03125
857331,AMGN,1995-05-18,8.9375
857332,AMGN,1995-05-19,9.046875
857333,AMGN,1995-05-22,8.9375
857334,AMGN,1995-05-23,8.804688453674316
857335,AMGN,1995-05-24,8.765625
857336,AMGN,1995-05-25,8.8125
857337,AMGN,1995-05-26,8.8125
857338,AMGN,1995-05-30,8.765625
857339,AMGN,1995-05-31,9.0625
857340,AMGN,1995-06-01,9.078125
857341,AMGN,1995-06-02,9.234375
857342,AMGN,1995-06-05,9.4375
857343,AMGN,1995-06-06,9.1875
857344,AMGN,1995-06-07,9.1875
857345,AMGN,1995-06-08,9.125
857346,AMGN,1995-06-09,8.890625
857347,AMGN,1995-06-12,9.078125
857348,AMGN,1995-06-13,9.140625
857349,AMGN,1995-06-14,9.125
857350,AMGN,1995-06-15,9.109375
857351,AMGN,1995-06-16,9.234375
857352,AMGN,1995-06-19,9.46875
857353,AMGN,1995-06-20,9.640625
857354,AMGN,1995-06-21,9.515625
857355,AMGN,1995-06-22,9.765625
857356,AMGN,1995-06-23,9.59375
857357,AMGN,1995-06-26,9.609375
857358,AMGN,1995-06-27,9.703125
857359,AMGN,1995-06-28,9.96875
857360,AMGN,1995-06-29,9.9375
857361,AMGN,1995-06-30,10.054688453674316
857362,AMGN,1995-07-03,9.96875
857363,AMGN,1995-07-05,9.960938453674316
857364,AMGN,1995-07-06,10.078125
857365,AMGN,1995-07-07,9.984375
857366,AMGN,1995-07-10,9.8125
857367,AMGN,1995-07-11,9.875
857368,AMGN,1995-07-12,9.9375
857369,AMGN,1995-07-13,9.890625
857370,AMGN,1995-07-14,10.140625
857371,AMGN,1995-07-17,10.0625
857372,AMGN,1995-07-18,10.046875
857373,AMGN,1995-07-19,9.890625
857374,AMGN,1995-07-20,9.8125
857375,AMGN,1995-07-21,10.0
857376,AMGN,1995-07-24,9.984375
857377,AMGN,1995-07-25,9.984375
857378,AMGN,1995-07-26,10.53125
857379,AMGN,1995-07-27,10.828125
857380,AMGN,1995-07-28,10.703125
857381,AMGN,1995-07-31,10.640625
857382,AMGN,1995-08-01,10.4375
857383,AMGN,1995-08-02,10.390625
857384,AMGN,1995-08-03,10.46875
857385,AMGN,1995-08-04,10.453125
857386,AMGN,1995-08-07,10.546875
857387,AMGN,1995-08-08,10.953125
857388,AMGN,1995-08-09,11.28125
857389,AMGN,1995-08-10,11.28125
857390,AMGN,1995-08-11,11.640625
857391,AMGN,1995-08-14,11.9375
857392,AMGN,1995-08-15,11.765625
857393,AMGN,1995-08-16,11.90625
857394,AMGN,1995-08-17,11.875
857395,AMGN,1995-08-18,12.15625
857396,AMGN,1995-08-21,12.25
857397,AMGN,1995-08-22,12.0625
857398,AMGN,1995-08-23,11.875
857399,AMGN,1995-08-24,11.59375
857400,AMGN,1995-08-25,11.625
857401,AMGN,1995-08-28,11.1875
857402,AMGN,1995-08-29,11.75
857403,AMGN,1995-08-30,11.65625
857404,AMGN,1995-08-31,11.96875
857405,AMGN,1995-09-01,11.78125
857406,AMGN,1995-09-05,12.21875
857407,AMGN,1995-09-06,12.0625
857408,AMGN,1995-09-07,12.3125
857409,AMGN,1995-09-08,12.484375
857410,AMGN,1995-09-11,13.0
857411,AMGN,1995-09-12,12.953125
857412,AMGN,1995-09-13,12.84375
857413,AMGN,1995-09-14,12.71875
857414,AMGN,1995-09-15,12.46875
857415,AMGN,1995-09-18,11.953125
857416,AMGN,1995-09-19,12.25
857417,AMGN,1995-09-20,12.484375
857418,AMGN,1995-09-21,12.34375
857419,AMGN,1995-09-22,12.5625
857420,AMGN,1995-09-25,12.5
857421,AMGN,1995-09-26,12.59375
857422,AMGN,1995-09-27,12.40625
857423,AMGN,1995-09-28,12.625
857424,AMGN,1995-09-29,12.46875
857425,AMGN,1995-10-02,12.25
857426,AMGN,1995-10-03,11.875
857427,AMGN,1995-10-04,12.25
857428,AMGN,1995-10-05,12.3125
857429,AMGN,1995-10-06,12.234375
857430,AMGN,1995-10-09,11.75
857431,AMGN,1995-10-10,11.6875
857432,AMGN,1995-10-11,11.78125
857433,AMGN,1995-10-12,11.875
857434,AMGN,1995-10-13,12.046875
857435,AMGN,1995-10-16,12.03125
857436,AMGN,1995-10-17,12.375
857437,AMGN,1995-10-18,12.1875
857438,AMGN,1995-10-19,12.59375
857439,AMGN,1995-10-20,11.53125
857440,AMGN,1995-10-23,11.3125
857441,AMGN,1995-10-24,10.875
857442,AMGN,1995-10-25,11.21875
857443,AMGN,1995-10-26,11.25
857444,AMGN,1995-10-27,11.75
857445,AMGN,1995-10-30,11.96875
857446,AMGN,1995-10-31,12.0
857447,AMGN,1995-11-01,11.875
857448,AMGN,1995-11-02,11.65625
857449,AMGN,1995-11-03,12.03125
857450,AMGN,1995-11-06,11.921875
857451,AMGN,1995-11-07,11.90625
857452,AMGN,1995-11-08,11.9375
857453,AMGN,1995-11-09,12.375
857454,AMGN,1995-11-10,12.59375
857455,AMGN,1995-11-13,12.609375
857456,AMGN,1995-11-14,12.46875
857457,AMGN,1995-11-15,12.125
857458,AMGN,1995-11-16,11.9375
857459,AMGN,1995-11-17,12.0
857460,AMGN,1995-11-20,11.875
857461,AMGN,1995-11-21,11.71875
857462,AMGN,1995-11-22,11.6875
857463,AMGN,1995-11-24,11.84375
857464,AMGN,1995-11-27,11.78125
857465,AMGN,1995-11-28,12.49609375
857466,AMGN,1995-11-29,12.53125
857467,AMGN,1995-11-30,12.40625
857468,AMGN,1995-12-01,12.375
857469,AMGN,1995-12-04,12.96875
857470,AMGN,1995-12-05,13.03125
857471,AMGN,1995-12-06,13.0625
857472,AMGN,1995-12-07,12.890625
857473,AMGN,1995-12-08,12.96875
857474,AMGN,1995-12-11,12.875
857475,AMGN,1995-12-12,12.71875
857476,AMGN,1995-12-13,12.78125
857477,AMGN,1995-12-14,12.53125
857478,AMGN,1995-12-15,12.703125
857479,AMGN,1995-12-18,12.5625
857480,AMGN,1995-12-19,12.75
857481,AMGN,1995-12-20,12.96875
857482,AMGN,1995-12-21,13.875
857483,AMGN,1995-12-22,14.65625
857484,AMGN,1995-12-26,14.40625
857485,AMGN,1995-12-27,14.5625
857486,AMGN,1995-12-28,14.71875
857487,AMGN,1995-12-29,14.84375
857488,AMGN,1996-01-02,14.5625
857489,AMGN,1996-01-03,14.40625
857490,AMGN,1996-01-04,13.78125
857491,AMGN,1996-01-05,14.09375
857492,AMGN,1996-01-08,13.859375
857493,AMGN,1996-01-09,13.53125
857494,AMGN,1996-01-10,13.1875
857495,AMGN,1996-01-11,13.40625
857496,AMGN,1996-01-12,13.65625
857497,AMGN,1996-01-15,13.71875
857498,AMGN,1996-01-16,13.78125
857499,AMGN,1996-01-17,13.90625
857500,AMGN,1996-01-18,14.34375
857501,AMGN,1996-01-19,14.375
857502,AMGN,1996-01-22,14.0
857503,AMGN,1996-01-23,14.4375
857504,AMGN,1996-01-24,14.4375
857505,AMGN,1996-01-25,14.5
857506,AMGN,1996-01-26,14.875
857507,AMGN,1996-01-29,14.71875
857508,AMGN,1996-01-30,15.328125
857509,AMGN,1996-01-31,15.03125
857510,AMGN,1996-02-01,15.75
857511,AMGN,1996-02-02,15.09375
857512,AMGN,1996-02-05,15.25
857513,AMGN,1996-02-06,15.1875
857514,AMGN,1996-02-07,15.6875
857515,AMGN,1996-02-08,15.59375
857516,AMGN,1996-02-09,15.6875
857517,AMGN,1996-02-12,15.6875
857518,AMGN,1996-02-13,15.65625
857519,AMGN,1996-02-14,15.28125
857520,AMGN,1996-02-15,15.15625
857521,AMGN,1996-02-16,15.46875
857522,AMGN,1996-02-20,15.125
857523,AMGN,1996-02-21,15.03125
857524,AMGN,1996-02-22,15.40625
857525,AMGN,1996-02-23,15.3125
857526,AMGN,1996-02-26,15.21875
857527,AMGN,1996-02-27,15.09375
857528,AMGN,1996-02-28,15.0
857529,AMGN,1996-02-29,14.9375
857530,AMGN,1996-03-01,15.0
857531,AMGN,1996-03-04,15.3125
857532,AMGN,1996-03-05,16.03125
857533,AMGN,1996-03-06,16.25
857534,AMGN,1996-03-07,16.375
857535,AMGN,1996-03-08,15.25
857536,AMGN,1996-03-11,15.375
857537,AMGN,1996-03-12,15.21875
857538,AMGN,1996-03-13,15.5
857539,AMGN,1996-03-14,15.5625
857540,AMGN,1996-03-15,15.53125
857541,AMGN,1996-03-18,15.46875
857542,AMGN,1996-03-19,15.15625
857543,AMGN,1996-03-20,14.96875
857544,AMGN,1996-03-21,15.4375
857545,AMGN,1996-03-22,15.6875
857546,AMGN,1996-03-25,14.78125
857547,AMGN,1996-03-26,14.75
857548,AMGN,1996-03-27,14.8125
857549,AMGN,1996-03-28,14.875
857550,AMGN,1996-03-29,14.53125
857551,AMGN,1996-04-01,14.40625
857552,AMGN,1996-04-02,14.71875
857553,AMGN,1996-04-03,14.8125
857554,AMGN,1996-04-04,14.78125
857555,AMGN,1996-04-08,14.3125
857556,AMGN,1996-04-09,14.0625
857557,AMGN,1996-04-10,13.125
857558,AMGN,1996-04-11,13.34375
857559,AMGN,1996-04-12,13.6875
857560,AMGN,1996-04-15,13.640625
857561,AMGN,1996-04-16,13.625
857562,AMGN,1996-04-17,13.28125
857563,AMGN,1996-04-18,14.3125
857564,AMGN,1996-04-19,14.0625
857565,AMGN,1996-04-22,14.09375
857566,AMGN,1996-04-23,14.21875
857567,AMGN,1996-04-24,13.78125
857568,AMGN,1996-04-25,14.15625
857569,AMGN,1996-04-26,14.25
857570,AMGN,1996-04-29,14.21875
857571,AMGN,1996-04-30,14.375
857572,AMGN,1996-05-01,14.375
857573,AMGN,1996-05-02,13.375
857574,AMGN,1996-05-03,13.09375
857575,AMGN,1996-05-06,13.640625
857576,AMGN,1996-05-07,13.65625
857577,AMGN,1996-05-08,13.96875
857578,AMGN,1996-05-09,13.90625
857579,AMGN,1996-05-10,14.0625
857580,AMGN,1996-05-13,14.453125
857581,AMGN,1996-05-14,14.5
857582,AMGN,1996-05-15,14.375
857583,AMGN,1996-05-16,14.6875
857584,AMGN,1996-05-17,14.96875
857585,AMGN,1996-05-20,14.875
857586,AMGN,1996-05-21,14.8125
857587,AMGN,1996-05-22,15.0625
857588,AMGN,1996-05-23,15.25
857589,AMGN,1996-05-24,15.15625
857590,AMGN,1996-05-28,14.90625
857591,AMGN,1996-05-29,14.875
857592,AMGN,1996-05-30,15.0625
857593,AMGN,1996-05-31,14.875
857594,AMGN,1996-06-03,14.765625
857595,AMGN,1996-06-04,14.875
857596,AMGN,1996-06-05,15.09375
857597,AMGN,1996-06-06,15.125
857598,AMGN,1996-06-07,14.90625
857599,AMGN,1996-06-10,14.9375
857600,AMGN,1996-06-11,14.875
857601,AMGN,1996-06-12,14.75
857602,AMGN,1996-06-13,14.90625
857603,AMGN,1996-06-14,14.71875
857604,AMGN,1996-06-17,14.84375
857605,AMGN,1996-06-18,14.53125
857606,AMGN,1996-06-19,14.125
857607,AMGN,1996-06-20,14.0625
857608,AMGN,1996-06-21,13.90625
857609,AMGN,1996-06-24,14.09375
857610,AMGN,1996-06-25,14.1875
857611,AMGN,1996-06-26,14.15625
857612,AMGN,1996-06-27,13.55859375
857613,AMGN,1996-06-28,13.5
857614,AMGN,1996-07-01,13.9375
857615,AMGN,1996-07-02,13.6875
857616,AMGN,1996-07-03,13.6875
857617,AMGN,1996-07-05,13.21875
857618,AMGN,1996-07-08,12.875
857619,AMGN,1996-07-09,13.25
857620,AMGN,1996-07-10,13.0625
857621,AMGN,1996-07-11,13.15625
857622,AMGN,1996-07-12,13.59375
857623,AMGN,1996-07-15,13.71875
857624,AMGN,1996-07-16,13.75
857625,AMGN,1996-07-17,13.59375
857626,AMGN,1996-07-18,13.84375
857627,AMGN,1996-07-19,14.0625
857628,AMGN,1996-07-22,13.75
857629,AMGN,1996-07-23,13.25
857630,AMGN,1996-07-24,13.4375
857631,AMGN,1996-07-25,13.703125
857632,AMGN,1996-07-26,13.65625
857633,AMGN,1996-07-29,13.59375
857634,AMGN,1996-07-30,13.6875
857635,AMGN,1996-07-31,13.65625
857636,AMGN,1996-08-01,13.78125
857637,AMGN,1996-08-02,13.71875
857638,AMGN,1996-08-05,13.71875
857639,AMGN,1996-08-06,14.0625
857640,AMGN,1996-08-07,14.0
857641,AMGN,1996-08-08,13.890625
857642,AMGN,1996-08-09,13.84375
857643,AMGN,1996-08-12,14.1875
857644,AMGN,1996-08-13,14.40625
857645,AMGN,1996-08-14,14.375
857646,AMGN,1996-08-15,14.75
857647,AMGN,1996-08-16,14.625
857648,AMGN,1996-08-19,14.4375
857649,AMGN,1996-08-20,13.9375
857650,AMGN,1996-08-21,14.5625
857651,AMGN,1996-08-22,15.5
857652,AMGN,1996-08-23,15.75
857653,AMGN,1996-08-26,15.4375
857654,AMGN,1996-08-27,15.40625
857655,AMGN,1996-08-28,15.0
857656,AMGN,1996-08-29,14.59375
857657,AMGN,1996-08-30,14.5625
857658,AMGN,1996-09-03,14.53125
857659,AMGN,1996-09-04,14.375
857660,AMGN,1996-09-05,14.0625
857661,AMGN,1996-09-06,14.3125
857662,AMGN,1996-09-09,14.5625
857663,AMGN,1996-09-10,14.375
857664,AMGN,1996-09-11,14.25
857665,AMGN,1996-09-12,14.65625
857666,AMGN,1996-09-13,14.875
857667,AMGN,1996-09-16,14.875
857668,AMGN,1996-09-17,14.875
857669,AMGN,1996-09-18,14.9375
857670,AMGN,1996-09-19,15.0
857671,AMGN,1996-09-20,15.1875
857672,AMGN,1996-09-23,15.21875
857673,AMGN,1996-09-24,15.46875
857674,AMGN,1996-09-25,15.84375
857675,AMGN,1996-09-26,15.78125
857676,AMGN,1996-09-27,15.75
857677,AMGN,1996-09-30,15.78125
857678,AMGN,1996-10-01,15.9375
857679,AMGN,1996-10-02,15.5
857680,AMGN,1996-10-03,15.34375
857681,AMGN,1996-10-04,15.5
857682,AMGN,1996-10-07,15.21875
857683,AMGN,1996-10-08,15.34375
857684,AMGN,1996-10-09,15.4375
857685,AMGN,1996-10-10,15.40625
857686,AMGN,1996-10-11,16.0
857687,AMGN,1996-10-14,15.828125
857688,AMGN,1996-10-15,14.90625
857689,AMGN,1996-10-16,14.625
857690,AMGN,1996-10-17,14.96875
857691,AMGN,1996-10-18,15.46875
857692,AMGN,1996-10-21,15.6875
857693,AMGN,1996-10-22,15.34375
857694,AMGN,1996-10-23,15.40625
857695,AMGN,1996-10-24,15.625
857696,AMGN,1996-10-25,15.625
857697,AMGN,1996-10-28,15.71875
857698,AMGN,1996-10-29,15.5625
857699,AMGN,1996-10-30,15.21875
857700,AMGN,1996-10-31,15.328125
857701,AMGN,1996-11-01,15.1875
857702,AMGN,1996-11-04,14.71875
857703,AMGN,1996-11-05,14.78125
857704,AMGN,1996-11-06,14.96875
857705,AMGN,1996-11-07,14.65625
857706,AMGN,1996-11-08,14.5
857707,AMGN,1996-11-11,14.15625
857708,AMGN,1996-11-12,14.6875
857709,AMGN,1996-11-13,14.875
857710,AMGN,1996-11-14,14.90625
857711,AMGN,1996-11-15,14.65625
857712,AMGN,1996-11-18,14.359375
857713,AMGN,1996-11-19,14.34375
857714,AMGN,1996-11-20,14.625
857715,AMGN,1996-11-21,14.625
857716,AMGN,1996-11-22,14.96875
857717,AMGN,1996-11-25,15.0
857718,AMGN,1996-11-26,15.375
857719,AMGN,1996-11-27,15.28125
857720,AMGN,1996-11-29,15.21875
857721,AMGN,1996-12-02,15.3125
857722,AMGN,1996-12-03,15.40625
857723,AMGN,1996-12-04,15.40625
857724,AMGN,1996-12-05,15.4375
857725,AMGN,1996-12-06,15.0625
857726,AMGN,1996-12-09,14.9375
857727,AMGN,1996-12-10,15.15625
857728,AMGN,1996-12-11,14.8125
857729,AMGN,1996-12-12,14.46875
857730,AMGN,1996-12-13,14.53125
857731,AMGN,1996-12-16,14.28125
857732,AMGN,1996-12-17,14.125
857733,AMGN,1996-12-18,14.28125
857734,AMGN,1996-12-19,14.4375
857735,AMGN,1996-12-20,14.34375
857736,AMGN,1996-12-23,14.125
857737,AMGN,1996-12-24,13.96875
857738,AMGN,1996-12-26,13.90625
857739,AMGN,1996-12-27,14.09375
857740,AMGN,1996-12-30,13.78125
857741,AMGN,1996-12-31,13.59375
857742,AMGN,1997-01-02,13.65625
857743,AMGN,1997-01-03,14.28125
857744,AMGN,1997-01-06,14.1875
857745,AMGN,1997-01-07,14.3125
857746,AMGN,1997-01-08,14.25
857747,AMGN,1997-01-09,14.46875
857748,AMGN,1997-01-10,13.765625
857749,AMGN,1997-01-13,13.25
857750,AMGN,1997-01-14,13.6875
857751,AMGN,1997-01-15,13.78125
857752,AMGN,1997-01-16,13.875
857753,AMGN,1997-01-17,13.625
857754,AMGN,1997-01-20,13.5
857755,AMGN,1997-01-21,13.5625
857756,AMGN,1997-01-22,13.875
857757,AMGN,1997-01-23,13.75
857758,AMGN,1997-01-24,14.0625
857759,AMGN,1997-01-27,13.734375
857760,AMGN,1997-01-28,13.9375
857761,AMGN,1997-01-29,13.875
857762,AMGN,1997-01-30,14.0625
857763,AMGN,1997-01-31,14.09375
857764,AMGN,1997-02-03,14.1875
857765,AMGN,1997-02-04,14.34375
857766,AMGN,1997-02-05,14.4375
857767,AMGN,1997-02-06,14.25
857768,AMGN,1997-02-07,14.28125
857769,AMGN,1997-02-10,14.09375
857770,AMGN,1997-02-11,14.15625
857771,AMGN,1997-02-12,13.875
857772,AMGN,1997-02-13,14.3125
857773,AMGN,1997-02-14,14.59375
857774,AMGN,1997-02-18,14.875
857775,AMGN,1997-02-19,14.84375
857776,AMGN,1997-02-20,15.21875
857777,AMGN,1997-02-21,15.6875
857778,AMGN,1997-02-24,15.75
857779,AMGN,1997-02-25,15.71875
857780,AMGN,1997-02-26,15.5
857781,AMGN,1997-02-27,15.140625
857782,AMGN,1997-02-28,15.28125
857783,AMGN,1997-03-03,15.28125
857784,AMGN,1997-03-04,15.40625
857785,AMGN,1997-03-05,15.40625
857786,AMGN,1997-03-06,15.15625
857787,AMGN,1997-03-07,15.65625
857788,AMGN,1997-03-10,15.6875
857789,AMGN,1997-03-11,15.3125
857790,AMGN,1997-03-12,15.03125
857791,AMGN,1997-03-13,15.25
857792,AMGN,1997-03-14,15.203125
857793,AMGN,1997-03-17,14.984375
857794,AMGN,1997-03-18,15.0
857795,AMGN,1997-03-19,15.09375
857796,AMGN,1997-03-20,14.90625
857797,AMGN,1997-03-21,14.9375
857798,AMGN,1997-03-24,14.96875
857799,AMGN,1997-03-25,14.9375
857800,AMGN,1997-03-26,14.78125
857801,AMGN,1997-03-27,14.4375
857802,AMGN,1997-03-31,13.96875
857803,AMGN,1997-04-01,14.421875
857804,AMGN,1997-04-02,14.25
857805,AMGN,1997-04-03,14.1875
857806,AMGN,1997-04-04,14.28125
857807,AMGN,1997-04-07,14.625
857808,AMGN,1997-04-08,14.53125
857809,AMGN,1997-04-09,14.4375
857810,AMGN,1997-04-10,14.4375
857811,AMGN,1997-04-11,14.0
857812,AMGN,1997-04-14,14.0
857813,AMGN,1997-04-15,13.96875
857814,AMGN,1997-04-16,14.25
857815,AMGN,1997-04-17,14.6875
857816,AMGN,1997-04-18,14.375
857817,AMGN,1997-04-21,14.1875
857818,AMGN,1997-04-22,14.375
857819,AMGN,1997-04-23,14.78125
857820,AMGN,1997-04-24,14.46875
857821,AMGN,1997-04-25,14.1875
857822,AMGN,1997-04-28,14.28125
857823,AMGN,1997-04-29,14.53125
857824,AMGN,1997-04-30,14.71875
857825,AMGN,1997-05-01,14.375
857826,AMGN,1997-05-02,15.3125
857827,AMGN,1997-05-05,15.65625
857828,AMGN,1997-05-06,15.375
857829,AMGN,1997-05-07,15.28125
857830,AMGN,1997-05-08,15.1875
857831,AMGN,1997-05-09,15.09375
857832,AMGN,1997-05-12,15.09375
857833,AMGN,1997-05-13,15.625
857834,AMGN,1997-05-14,15.984375
857835,AMGN,1997-05-15,16.1875
857836,AMGN,1997-05-16,16.03125
857837,AMGN,1997-05-19,16.375
857838,AMGN,1997-05-20,16.96875
857839,AMGN,1997-05-21,17.09375
857840,AMGN,1997-05-22,16.65625
857841,AMGN,1997-05-23,16.34375
857842,AMGN,1997-05-27,16.78125
857843,AMGN,1997-05-28,16.6875
857844,AMGN,1997-05-29,16.59375
857845,AMGN,1997-05-30,16.71875
857846,AMGN,1997-06-02,15.75
857847,AMGN,1997-06-03,15.65625
857848,AMGN,1997-06-04,15.625
857849,AMGN,1997-06-05,15.703125
857850,AMGN,1997-06-06,15.75
857851,AMGN,1997-06-09,15.96875
857852,AMGN,1997-06-10,15.65625
857853,AMGN,1997-06-11,15.515625
857854,AMGN,1997-06-12,15.648438453674316
857855,AMGN,1997-06-13,15.6875
857856,AMGN,1997-06-16,15.53125
857857,AMGN,1997-06-17,14.640625
857858,AMGN,1997-06-18,14.765625
857859,AMGN,1997-06-19,14.875
857860,AMGN,1997-06-20,14.875
857861,AMGN,1997-06-23,14.71875
857862,AMGN,1997-06-24,15.046875
857863,AMGN,1997-06-25,14.8125
857864,AMGN,1997-06-26,14.859375
857865,AMGN,1997-06-27,14.859375
857866,AMGN,1997-06-30,14.53125
857867,AMGN,1997-07-01,14.140625
857868,AMGN,1997-07-02,14.328125
857869,AMGN,1997-07-03,14.625
857870,AMGN,1997-07-07,14.3125
857871,AMGN,1997-07-08,14.375
857872,AMGN,1997-07-09,14.078125
857873,AMGN,1997-07-10,14.0
857874,AMGN,1997-07-11,13.93359375
857875,AMGN,1997-07-14,13.84375
857876,AMGN,1997-07-15,14.3125
857877,AMGN,1997-07-16,15.0
857878,AMGN,1997-07-17,15.046875
857879,AMGN,1997-07-18,14.625
857880,AMGN,1997-07-21,14.9375
857881,AMGN,1997-07-22,14.828125
857882,AMGN,1997-07-23,15.4375
857883,AMGN,1997-07-24,15.28125
857884,AMGN,1997-07-25,14.984375
857885,AMGN,1997-07-28,14.6875
857886,AMGN,1997-07-29,14.734375
857887,AMGN,1997-07-30,14.9375
857888,AMGN,1997-07-31,14.703125
857889,AMGN,1997-08-01,14.625
857890,AMGN,1997-08-04,14.421875
857891,AMGN,1997-08-05,14.328125
857892,AMGN,1997-08-06,14.75
857893,AMGN,1997-08-07,14.46875
857894,AMGN,1997-08-08,14.34375
857895,AMGN,1997-08-11,14.28125
857896,AMGN,1997-08-12,12.546875
857897,AMGN,1997-08-13,12.3125
857898,AMGN,1997-08-14,12.46875
857899,AMGN,1997-08-15,12.140625
857900,AMGN,1997-08-18,12.453125
857901,AMGN,1997-08-19,12.609375
857902,AMGN,1997-08-20,13.09375
857903,AMGN,1997-08-21,13.140625
857904,AMGN,1997-08-22,13.265625
857905,AMGN,1997-08-25,13.078125
857906,AMGN,1997-08-26,12.71875
857907,AMGN,1997-08-27,12.5625
857908,AMGN,1997-08-28,12.15625
857909,AMGN,1997-08-29,12.390625
857910,AMGN,1997-09-02,12.46875
857911,AMGN,1997-09-03,12.34375
857912,AMGN,1997-09-04,12.390625
857913,AMGN,1997-09-05,12.265625
857914,AMGN,1997-09-08,12.34375
857915,AMGN,1997-09-09,12.5625
857916,AMGN,1997-09-10,12.390625
857917,AMGN,1997-09-11,12.15625
857918,AMGN,1997-09-12,12.05859375
857919,AMGN,1997-09-15,11.859375
857920,AMGN,1997-09-16,11.734375
857921,AMGN,1997-09-17,11.90625
857922,AMGN,1997-09-18,12.015625
857923,AMGN,1997-09-19,12.09375
857924,AMGN,1997-09-22,12.1875
857925,AMGN,1997-09-23,12.3125
857926,AMGN,1997-09-24,12.25
857927,AMGN,1997-09-25,11.78125
857928,AMGN,1997-09-26,12.046875
857929,AMGN,1997-09-29,12.0
857930,AMGN,1997-09-30,11.984375
857931,AMGN,1997-10-01,11.8125
857932,AMGN,1997-10-02,11.8125
857933,AMGN,1997-10-03,11.671875
857934,AMGN,1997-10-06,11.921875
857935,AMGN,1997-10-07,12.359375
857936,AMGN,1997-10-08,12.476563453674316
857937,AMGN,1997-10-09,11.953125
857938,AMGN,1997-10-10,12.015625
857939,AMGN,1997-10-13,12.234375
857940,AMGN,1997-10-14,12.09375
857941,AMGN,1997-10-15,12.015625
857942,AMGN,1997-10-16,11.953125
857943,AMGN,1997-10-17,11.875
857944,AMGN,1997-10-20,11.71875
857945,AMGN,1997-10-21,11.5625
857946,AMGN,1997-10-22,11.484375
857947,AMGN,1997-10-23,12.0
857948,AMGN,1997-10-24,12.0625
857949,AMGN,1997-10-27,11.625
857950,AMGN,1997-10-28,12.085938453674316
857951,AMGN,1997-10-29,11.84375
857952,AMGN,1997-10-30,11.859375
857953,AMGN,1997-10-31,12.3125
857954,AMGN,1997-11-03,13.125
857955,AMGN,1997-11-04,13.296875
857956,AMGN,1997-11-05,13.21875
857957,AMGN,1997-11-06,12.890625
857958,AMGN,1997-11-07,13.140625
857959,AMGN,1997-11-10,12.96875
857960,AMGN,1997-11-11,12.875
857961,AMGN,1997-11-12,12.375
857962,AMGN,1997-11-13,12.65625
857963,AMGN,1997-11-14,13.21875
857964,AMGN,1997-11-17,13.234375
857965,AMGN,1997-11-18,13.0625
857966,AMGN,1997-11-19,12.96875
857967,AMGN,1997-11-20,12.921875
857968,AMGN,1997-11-21,12.796875
857969,AMGN,1997-11-24,12.734375
857970,AMGN,1997-11-25,12.671875
857971,AMGN,1997-11-26,12.625
857972,AMGN,1997-11-28,12.78125
857973,AMGN,1997-12-01,13.015625
857974,AMGN,1997-12-02,12.75
857975,AMGN,1997-12-03,13.0
857976,AMGN,1997-12-04,13.234375
857977,AMGN,1997-12-05,13.09375
857978,AMGN,1997-12-08,13.0625
857979,AMGN,1997-12-09,13.171875
857980,AMGN,1997-12-10,13.1875
857981,AMGN,1997-12-11,13.125
857982,AMGN,1997-12-12,13.1875
857983,AMGN,1997-12-15,13.484375
857984,AMGN,1997-12-16,13.5
857985,AMGN,1997-12-17,13.390625
857986,AMGN,1997-12-18,13.296875
857987,AMGN,1997-12-19,13.15625
857988,AMGN,1997-12-22,13.171875
857989,AMGN,1997-12-23,13.09375
857990,AMGN,1997-12-24,13.078125
857991,AMGN,1997-12-26,13.296875
857992,AMGN,1997-12-29,13.328125
857993,AMGN,1997-12-30,13.3125
857994,AMGN,1997-12-31,13.53125
857995,AMGN,1998-01-02,13.484375
857996,AMGN,1998-01-05,13.4375
857997,AMGN,1998-01-06,13.28125
857998,AMGN,1998-01-07,13.296875
857999,AMGN,1998-01-08,13.34375
858000,AMGN,1998-01-09,13.15625
858001,AMGN,1998-01-12,13.234375
858002,AMGN,1998-01-13,12.984375
858003,AMGN,1998-01-14,12.5
858004,AMGN,1998-01-15,12.25
858005,AMGN,1998-01-16,12.25
858006,AMGN,1998-01-20,12.484375
858007,AMGN,1998-01-21,12.390625
858008,AMGN,1998-01-22,11.78125
858009,AMGN,1998-01-23,12.125
858010,AMGN,1998-01-26,12.171875
858011,AMGN,1998-01-27,12.28125
858012,AMGN,1998-01-28,12.578125
858013,AMGN,1998-01-29,12.359375
858014,AMGN,1998-01-30,12.5
858015,AMGN,1998-02-02,13.5
858016,AMGN,1998-02-03,13.390625
858017,AMGN,1998-02-04,13.234375
858018,AMGN,1998-02-05,12.8125
858019,AMGN,1998-02-06,13.484375
858020,AMGN,1998-02-09,13.234375
858021,AMGN,1998-02-10,13.765625
858022,AMGN,1998-02-11,13.703125
858023,AMGN,1998-02-12,13.75
858024,AMGN,1998-02-13,13.421875
858025,AMGN,1998-02-17,13.453125
858026,AMGN,1998-02-18,13.75
858027,AMGN,1998-02-19,13.75
858028,AMGN,1998-02-20,13.5625
858029,AMGN,1998-02-23,13.609375
858030,AMGN,1998-02-24,13.25
858031,AMGN,1998-02-25,13.328125
858032,AMGN,1998-02-26,13.390625
858033,AMGN,1998-02-27,13.28125
858034,AMGN,1998-03-02,13.101563453674316
858035,AMGN,1998-03-03,13.359375
858036,AMGN,1998-03-04,13.1875
858037,AMGN,1998-03-05,13.109375
858038,AMGN,1998-03-06,13.21875
858039,AMGN,1998-03-09,13.59375
858040,AMGN,1998-03-10,13.59375
858041,AMGN,1998-03-11,13.75
858042,AMGN,1998-03-12,14.59375
858043,AMGN,1998-03-13,14.609375
858044,AMGN,1998-03-16,14.90625
858045,AMGN,1998-03-17,15.054688453674316
858046,AMGN,1998-03-18,15.28125
858047,AMGN,1998-03-19,15.25
858048,AMGN,1998-03-20,15.1875
858049,AMGN,1998-03-23,15.265625
858050,AMGN,1998-03-24,15.296875
858051,AMGN,1998-03-25,15.40625
858052,AMGN,1998-03-26,15.34375
858053,AMGN,1998-03-27,15.140625
858054,AMGN,1998-03-30,15.03125
858055,AMGN,1998-03-31,15.21875
858056,AMGN,1998-04-01,15.03125
858057,AMGN,1998-04-02,14.78125
858058,AMGN,1998-04-03,14.5625
858059,AMGN,1998-04-06,14.36328125
858060,AMGN,1998-04-07,14.546875
858061,AMGN,1998-04-08,14.421875
858062,AMGN,1998-04-09,14.390625
858063,AMGN,1998-04-13,14.359375
858064,AMGN,1998-04-14,14.5
858065,AMGN,1998-04-15,14.484375
858066,AMGN,1998-04-16,13.953125
858067,AMGN,1998-04-17,14.40625
858068,AMGN,1998-04-20,14.421875
858069,AMGN,1998-04-21,14.40625
858070,AMGN,1998-04-22,14.3125
858071,AMGN,1998-04-23,14.40625
858072,AMGN,1998-04-24,14.5625
858073,AMGN,1998-04-27,14.203125
858074,AMGN,1998-04-28,14.203125
858075,AMGN,1998-04-29,14.515625
858076,AMGN,1998-04-30,14.90625
858077,AMGN,1998-05-01,14.6875
858078,AMGN,1998-05-04,14.515625
858079,AMGN,1998-05-05,14.953125
858080,AMGN,1998-05-06,14.53125
858081,AMGN,1998-05-07,14.3125
858082,AMGN,1998-05-08,14.78125
858083,AMGN,1998-05-11,14.953125
858084,AMGN,1998-05-12,14.96875
858085,AMGN,1998-05-13,15.171875
858086,AMGN,1998-05-14,15.21875
858087,AMGN,1998-05-15,15.421875
858088,AMGN,1998-05-18,15.5
858089,AMGN,1998-05-19,15.53125
858090,AMGN,1998-05-20,15.453125
858091,AMGN,1998-05-21,15.453125
858092,AMGN,1998-05-22,16.390625
858093,AMGN,1998-05-26,15.15625
858094,AMGN,1998-05-27,15.046875
858095,AMGN,1998-05-28,15.171875
858096,AMGN,1998-05-29,15.125
858097,AMGN,1998-06-01,14.9375
858098,AMGN,1998-06-02,15.5
858099,AMGN,1998-06-03,15.40625
858100,AMGN,1998-06-04,15.515625
858101,AMGN,1998-06-05,15.828125
858102,AMGN,1998-06-08,15.921875
858103,AMGN,1998-06-09,16.046875
858104,AMGN,1998-06-10,15.875
858105,AMGN,1998-06-11,15.828125
858106,AMGN,1998-06-12,15.890625
858107,AMGN,1998-06-15,15.515625
858108,AMGN,1998-06-16,15.53125
858109,AMGN,1998-06-17,15.578125
858110,AMGN,1998-06-18,15.5
858111,AMGN,1998-06-19,15.390625
858112,AMGN,1998-06-22,15.03125
858113,AMGN,1998-06-23,15.671875
858114,AMGN,1998-06-24,16.6875
858115,AMGN,1998-06-25,16.125
858116,AMGN,1998-06-26,16.25
858117,AMGN,1998-06-29,16.375
858118,AMGN,1998-06-30,16.34375
858119,AMGN,1998-07-01,16.375
858120,AMGN,1998-07-02,16.71875
858121,AMGN,1998-07-06,16.96875
858122,AMGN,1998-07-07,17.109375
858123,AMGN,1998-07-08,17.25
858124,AMGN,1998-07-09,16.84375
858125,AMGN,1998-07-10,17.015625
858126,AMGN,1998-07-13,17.125
858127,AMGN,1998-07-14,17.484375
858128,AMGN,1998-07-15,17.71875
858129,AMGN,1998-07-16,17.625
858130,AMGN,1998-07-17,18.125
858131,AMGN,1998-07-20,18.171875
858132,AMGN,1998-07-21,18.546875
858133,AMGN,1998-07-22,17.890625
858134,AMGN,1998-07-23,19.078125
858135,AMGN,1998-07-24,18.890625
858136,AMGN,1998-07-27,18.640625
858137,AMGN,1998-07-28,18.515625
858138,AMGN,1998-07-29,18.734375
858139,AMGN,1998-07-30,19.0
858140,AMGN,1998-07-31,18.359375
858141,AMGN,1998-08-03,18.078125
858142,AMGN,1998-08-04,17.15625
858143,AMGN,1998-08-05,17.390625
858144,AMGN,1998-08-06,17.078125
858145,AMGN,1998-08-07,17.671875
858146,AMGN,1998-08-10,17.953125
858147,AMGN,1998-08-11,17.40625
858148,AMGN,1998-08-12,17.390625
858149,AMGN,1998-08-13,16.984375
858150,AMGN,1998-08-14,17.40625
858151,AMGN,1998-08-17,17.71875
858152,AMGN,1998-08-18,17.625
858153,AMGN,1998-08-19,17.515625
858154,AMGN,1998-08-20,17.359375
858155,AMGN,1998-08-21,16.765625
858156,AMGN,1998-08-24,17.34375
858157,AMGN,1998-08-25,17.65625
858158,AMGN,1998-08-26,17.5
858159,AMGN,1998-08-27,16.9375
858160,AMGN,1998-08-28,16.28125
858161,AMGN,1998-08-31,15.21875
858162,AMGN,1998-09-01,15.3125
858163,AMGN,1998-09-02,15.875
858164,AMGN,1998-09-03,16.0
858165,AMGN,1998-09-04,15.953125
858166,AMGN,1998-09-08,17.4375
858167,AMGN,1998-09-09,17.109375
858168,AMGN,1998-09-10,17.75
858169,AMGN,1998-09-11,18.125
858170,AMGN,1998-09-14,17.984375
858171,AMGN,1998-09-15,17.90625
858172,AMGN,1998-09-16,17.78125
858173,AMGN,1998-09-17,17.90625
858174,AMGN,1998-09-18,18.3125
858175,AMGN,1998-09-21,18.8125
858176,AMGN,1998-09-22,18.625
858177,AMGN,1998-09-23,19.5
858178,AMGN,1998-09-24,18.875
858179,AMGN,1998-09-25,19.125
858180,AMGN,1998-09-28,19.90625
858181,AMGN,1998-09-29,19.328125
858182,AMGN,1998-09-30,18.890625
858183,AMGN,1998-10-01,18.46875
858184,AMGN,1998-10-02,18.78125
858185,AMGN,1998-10-05,18.0625
858186,AMGN,1998-10-06,17.921875
858187,AMGN,1998-10-07,17.34375
858188,AMGN,1998-10-08,17.265625
858189,AMGN,1998-10-09,17.75
858190,AMGN,1998-10-12,18.046875
858191,AMGN,1998-10-13,17.8125
858192,AMGN,1998-10-14,18.421875
858193,AMGN,1998-10-15,19.1875
858194,AMGN,1998-10-16,18.796875
858195,AMGN,1998-10-19,19.4375
858196,AMGN,1998-10-20,18.515625
858197,AMGN,1998-10-21,18.265625
858198,AMGN,1998-10-22,18.640625
858199,AMGN,1998-10-23,19.125
858200,AMGN,1998-10-26,19.484375
858201,AMGN,1998-10-27,19.40625
858202,AMGN,1998-10-28,19.3125
858203,AMGN,1998-10-29,19.84375
858204,AMGN,1998-10-30,19.640625
858205,AMGN,1998-11-02,19.890625
858206,AMGN,1998-11-03,20.125
858207,AMGN,1998-11-04,20.296875
858208,AMGN,1998-11-05,20.4375
858209,AMGN,1998-11-06,20.640625
858210,AMGN,1998-11-09,20.84375
858211,AMGN,1998-11-10,20.4375
858212,AMGN,1998-11-11,19.90625
858213,AMGN,1998-11-12,20.0625
858214,AMGN,1998-11-13,20.09375
858215,AMGN,1998-11-16,19.71875
858216,AMGN,1998-11-17,19.3125
858217,AMGN,1998-11-18,19.8125
858218,AMGN,1998-11-19,19.265625
858219,AMGN,1998-11-20,19.3125
858220,AMGN,1998-11-23,19.75
858221,AMGN,1998-11-24,18.96875
858222,AMGN,1998-11-25,19.078125
858223,AMGN,1998-11-27,19.125
858224,AMGN,1998-11-30,18.8125
858225,AMGN,1998-12-01,19.15625
858226,AMGN,1998-12-02,19.78125
858227,AMGN,1998-12-03,18.875
858228,AMGN,1998-12-04,19.6875
858229,AMGN,1998-12-07,20.078125
858230,AMGN,1998-12-08,20.375
858231,AMGN,1998-12-09,20.765625
858232,AMGN,1998-12-10,20.78125
858233,AMGN,1998-12-11,20.765625
858234,AMGN,1998-12-14,20.3125
858235,AMGN,1998-12-15,20.984375
858236,AMGN,1998-12-16,21.4375
858237,AMGN,1998-12-17,21.515625
858238,AMGN,1998-12-18,22.03125
858239,AMGN,1998-12-21,25.078125
858240,AMGN,1998-12-22,25.75
858241,AMGN,1998-12-23,25.5625
858242,AMGN,1998-12-24,25.25
858243,AMGN,1998-12-28,26.140625
858244,AMGN,1998-12-29,26.21875
858245,AMGN,1998-12-30,25.84375
858246,AMGN,1998-12-31,26.140625
858247,AMGN,1999-01-04,26.84375
858248,AMGN,1999-01-05,26.75
858249,AMGN,1999-01-06,26.5625
858250,AMGN,1999-01-07,27.46875
858251,AMGN,1999-01-08,27.703125
858252,AMGN,1999-01-11,27.15625
858253,AMGN,1999-01-12,26.75
858254,AMGN,1999-01-13,27.25
858255,AMGN,1999-01-14,26.25
858256,AMGN,1999-01-15,27.21875
858257,AMGN,1999-01-19,27.8125
858258,AMGN,1999-01-20,28.4375
858259,AMGN,1999-01-21,27.5
858260,AMGN,1999-01-22,28.65625
858261,AMGN,1999-01-25,28.546875
858262,AMGN,1999-01-26,28.1875
858263,AMGN,1999-01-27,28.96875
858264,AMGN,1999-01-28,29.890625
858265,AMGN,1999-01-29,31.953125
858266,AMGN,1999-02-01,31.28125
858267,AMGN,1999-02-02,31.75
858268,AMGN,1999-02-03,31.921875
858269,AMGN,1999-02-04,31.484375
858270,AMGN,1999-02-05,29.90625
858271,AMGN,1999-02-08,30.3125
858272,AMGN,1999-02-09,28.921875
858273,AMGN,1999-02-10,29.1875
858274,AMGN,1999-02-11,31.1875
858275,AMGN,1999-02-12,30.0625
858276,AMGN,1999-02-16,30.5625
858277,AMGN,1999-02-17,30.625
858278,AMGN,1999-02-18,30.875
858279,AMGN,1999-02-19,31.03125
858280,AMGN,1999-02-22,31.65625
858281,AMGN,1999-02-23,32.21875
858282,AMGN,1999-02-24,31.75
858283,AMGN,1999-02-25,31.6875
858284,AMGN,1999-02-26,31.21875
858285,AMGN,1999-03-01,32.125
858286,AMGN,1999-03-02,32.0
858287,AMGN,1999-03-03,31.28125
858288,AMGN,1999-03-04,32.34375
858289,AMGN,1999-03-05,33.0625
858290,AMGN,1999-03-08,34.125
858291,AMGN,1999-03-09,33.71875
858292,AMGN,1999-03-10,35.25
858293,AMGN,1999-03-11,37.3125
858294,AMGN,1999-03-12,37.5
858295,AMGN,1999-03-15,38.3125
858296,AMGN,1999-03-16,37.25
858297,AMGN,1999-03-17,37.3125
858298,AMGN,1999-03-18,39.0
858299,AMGN,1999-03-19,38.78125
858300,AMGN,1999-03-22,39.53125
858301,AMGN,1999-03-23,37.90625
858302,AMGN,1999-03-24,36.875
858303,AMGN,1999-03-25,37.625
858304,AMGN,1999-03-26,37.3125
858305,AMGN,1999-03-29,38.625
858306,AMGN,1999-03-30,39.28125
858307,AMGN,1999-03-31,37.4375
858308,AMGN,1999-04-01,38.4375
858309,AMGN,1999-04-05,39.625
858310,AMGN,1999-04-06,40.0
858311,AMGN,1999-04-07,38.53125
858312,AMGN,1999-04-08,39.5625
858313,AMGN,1999-04-09,39.03125
858314,AMGN,1999-04-12,39.03125
858315,AMGN,1999-04-13,37.9375
858316,AMGN,1999-04-14,36.03125
858317,AMGN,1999-04-15,34.4375
858318,AMGN,1999-04-16,33.40625
858319,AMGN,1999-04-19,30.46875
858320,AMGN,1999-04-20,34.5
858321,AMGN,1999-04-21,32.0
858322,AMGN,1999-04-22,31.40625
858323,AMGN,1999-04-23,32.5625
858324,AMGN,1999-04-26,34.125
858325,AMGN,1999-04-27,34.875
858326,AMGN,1999-04-28,32.96875
858327,AMGN,1999-04-29,32.21875
858328,AMGN,1999-04-30,30.71875
858329,AMGN,1999-05-03,30.46875
858330,AMGN,1999-05-04,30.25
858331,AMGN,1999-05-05,31.21875
858332,AMGN,1999-05-06,30.6875
858333,AMGN,1999-05-07,31.8125
858334,AMGN,1999-05-10,31.90625
858335,AMGN,1999-05-11,32.03125
858336,AMGN,1999-05-12,31.28125
858337,AMGN,1999-05-13,31.96875
858338,AMGN,1999-05-14,30.5
858339,AMGN,1999-05-17,29.53125
858340,AMGN,1999-05-18,29.8125
858341,AMGN,1999-05-19,30.34375
858342,AMGN,1999-05-20,31.71875
858343,AMGN,1999-05-21,30.625
858344,AMGN,1999-05-24,30.09375
858345,AMGN,1999-05-25,30.1875
858346,AMGN,1999-05-26,30.6875
858347,AMGN,1999-05-27,31.40625
858348,AMGN,1999-05-28,31.625
858349,AMGN,1999-06-01,30.96875
858350,AMGN,1999-06-02,30.875
858351,AMGN,1999-06-03,30.25
858352,AMGN,1999-06-04,30.25
858353,AMGN,1999-06-07,30.34375
858354,AMGN,1999-06-08,29.625
858355,AMGN,1999-06-09,28.875
858356,AMGN,1999-06-10,26.84375
858357,AMGN,1999-06-11,26.15625
858358,AMGN,1999-06-14,26.90625
858359,AMGN,1999-06-15,27.65625
858360,AMGN,1999-06-16,27.8125
858361,AMGN,1999-06-17,27.71875
858362,AMGN,1999-06-18,26.53125
858363,AMGN,1999-06-21,26.4375
858364,AMGN,1999-06-22,26.5
858365,AMGN,1999-06-23,26.625
858366,AMGN,1999-06-24,27.84375
858367,AMGN,1999-06-25,27.96875
858368,AMGN,1999-06-28,29.09375
858369,AMGN,1999-06-29,29.96875
858370,AMGN,1999-06-30,30.4375
858371,AMGN,1999-07-01,30.4375
858372,AMGN,1999-07-02,30.46875
858373,AMGN,1999-07-06,29.5
858374,AMGN,1999-07-07,31.40625
858375,AMGN,1999-07-08,32.8125
858376,AMGN,1999-07-09,34.65625
858377,AMGN,1999-07-12,33.15625
858378,AMGN,1999-07-13,36.15625
858379,AMGN,1999-07-14,38.5625
858380,AMGN,1999-07-15,39.4375
858381,AMGN,1999-07-16,38.8125
858382,AMGN,1999-07-19,36.71875
858383,AMGN,1999-07-20,36.5
858384,AMGN,1999-07-21,37.34375
858385,AMGN,1999-07-22,36.09375
858386,AMGN,1999-07-23,37.6875
858387,AMGN,1999-07-26,36.5
858388,AMGN,1999-07-27,37.28125
858389,AMGN,1999-07-28,37.53125
858390,AMGN,1999-07-29,36.8125
858391,AMGN,1999-07-30,38.4375
858392,AMGN,1999-08-02,39.375
858393,AMGN,1999-08-03,38.3125
858394,AMGN,1999-08-04,38.53125
858395,AMGN,1999-08-05,39.59375
858396,AMGN,1999-08-06,38.21875
858397,AMGN,1999-08-09,38.40625
858398,AMGN,1999-08-10,37.5
858399,AMGN,1999-08-11,38.625
858400,AMGN,1999-08-12,39.75
858401,AMGN,1999-08-13,41.90625
858402,AMGN,1999-08-16,41.6875
858403,AMGN,1999-08-17,40.8125
858404,AMGN,1999-08-18,40.375
858405,AMGN,1999-08-19,39.125
858406,AMGN,1999-08-20,40.03125
858407,AMGN,1999-08-23,41.84375
858408,AMGN,1999-08-24,40.4375
858409,AMGN,1999-08-25,40.71875
858410,AMGN,1999-08-26,40.0625
858411,AMGN,1999-08-27,40.3125
858412,AMGN,1999-08-30,40.46875
858413,AMGN,1999-08-31,41.59375
858414,AMGN,1999-09-01,42.25
858415,AMGN,1999-09-02,41.34375
858416,AMGN,1999-09-03,43.1875
858417,AMGN,1999-09-07,42.625
858418,AMGN,1999-09-08,42.28125
858419,AMGN,1999-09-09,42.9375
858420,AMGN,1999-09-10,43.78125
858421,AMGN,1999-09-13,43.53125
858422,AMGN,1999-09-14,43.0
858423,AMGN,1999-09-15,41.03125
858424,AMGN,1999-09-16,41.0625
858425,AMGN,1999-09-17,41.5625
858426,AMGN,1999-09-20,42.8125
858427,AMGN,1999-09-21,41.34375
858428,AMGN,1999-09-22,41.9375
858429,AMGN,1999-09-23,40.03125
858430,AMGN,1999-09-24,38.9375
858431,AMGN,1999-09-27,40.71875
858432,AMGN,1999-09-28,41.75
858433,AMGN,1999-09-29,41.53125
858434,AMGN,1999-09-30,40.75
858435,AMGN,1999-10-01,43.34375
858436,AMGN,1999-10-04,43.03125
858437,AMGN,1999-10-05,42.5
858438,AMGN,1999-10-06,44.09375
858439,AMGN,1999-10-07,44.125
858440,AMGN,1999-10-08,44.25
858441,AMGN,1999-10-11,44.96875
858442,AMGN,1999-10-12,43.90625
858443,AMGN,1999-10-13,42.75
858444,AMGN,1999-10-14,42.703125
858445,AMGN,1999-10-15,40.375
858446,AMGN,1999-10-18,40.28125
858447,AMGN,1999-10-19,41.96875
858448,AMGN,1999-10-20,43.0625
858449,AMGN,1999-10-21,40.0625
858450,AMGN,1999-10-22,40.5625
858451,AMGN,1999-10-25,39.96875
858452,AMGN,1999-10-26,37.96875
858453,AMGN,1999-10-27,37.84375
858454,AMGN,1999-10-28,39.1875
858455,AMGN,1999-10-29,39.875
858456,AMGN,1999-11-01,40.15625
858457,AMGN,1999-11-02,40.53125
858458,AMGN,1999-11-03,39.28125
858459,AMGN,1999-11-04,41.90625
858460,AMGN,1999-11-05,42.5625
858461,AMGN,1999-11-08,42.71875
858462,AMGN,1999-11-09,42.9375
858463,AMGN,1999-11-10,43.875
858464,AMGN,1999-11-11,45.25
858465,AMGN,1999-11-12,45.96875
858466,AMGN,1999-11-15,44.875
858467,AMGN,1999-11-16,45.5
858468,AMGN,1999-11-17,45.5625
858469,AMGN,1999-11-18,45.59375
858470,AMGN,1999-11-19,47.34375
858471,AMGN,1999-11-22,48.1875
858472,AMGN,1999-11-23,47.5625
858473,AMGN,1999-11-24,49.4375
858474,AMGN,1999-11-26,49.375
858475,AMGN,1999-11-29,48.75
858476,AMGN,1999-11-30,45.5625
858477,AMGN,1999-12-01,44.3125
858478,AMGN,1999-12-02,44.75
858479,AMGN,1999-12-03,46.25
858480,AMGN,1999-12-06,45.0
858481,AMGN,1999-12-07,44.8125
858482,AMGN,1999-12-08,45.25
858483,AMGN,1999-12-09,44.0
858484,AMGN,1999-12-10,44.75
858485,AMGN,1999-12-13,46.625
858486,AMGN,1999-12-14,46.0625
858487,AMGN,1999-12-15,45.5625
858488,AMGN,1999-12-16,44.4375
858489,AMGN,1999-12-17,45.5625
858490,AMGN,1999-12-20,48.875
858491,AMGN,1999-12-21,50.125
858492,AMGN,1999-12-22,52.9375
858493,AMGN,1999-12-23,54.1875
858494,AMGN,1999-12-27,53.1875
858495,AMGN,1999-12-28,57.6875
858496,AMGN,1999-12-29,61.8125
858497,AMGN,1999-12-30,64.875
858498,AMGN,1999-12-31,60.0625
858499,AMGN,2000-01-03,62.9375
858500,AMGN,2000-01-04,58.125
858501,AMGN,2000-01-05,60.125
858502,AMGN,2000-01-06,61.125
858503,AMGN,2000-01-07,68.0
858504,AMGN,2000-01-10,72.125
858505,AMGN,2000-01-11,66.4375
858506,AMGN,2000-01-12,63.5625
858507,AMGN,2000-01-13,66.8125
858508,AMGN,2000-01-14,68.3125
858509,AMGN,2000-01-18,69.0625
858510,AMGN,2000-01-19,72.0
858511,AMGN,2000-01-20,71.8125
858512,AMGN,2000-01-21,74.6875
858513,AMGN,2000-01-24,69.25
858514,AMGN,2000-01-25,69.375
858515,AMGN,2000-01-26,64.125
858516,AMGN,2000-01-27,61.375
858517,AMGN,2000-01-28,59.6875
858518,AMGN,2000-01-31,63.6875
858519,AMGN,2000-02-01,65.3125
858520,AMGN,2000-02-02,63.6875
858521,AMGN,2000-02-03,64.0
858522,AMGN,2000-02-04,64.625
858523,AMGN,2000-02-07,69.1875
858524,AMGN,2000-02-08,70.5
858525,AMGN,2000-02-09,66.8125
858526,AMGN,2000-02-10,65.1875
858527,AMGN,2000-02-11,62.625
858528,AMGN,2000-02-14,65.0625
858529,AMGN,2000-02-15,65.0625
858530,AMGN,2000-02-16,69.875
858531,AMGN,2000-02-17,72.75
858532,AMGN,2000-02-18,71.3125
858533,AMGN,2000-02-22,67.5
858534,AMGN,2000-02-23,71.4375
858535,AMGN,2000-02-24,72.5625
858536,AMGN,2000-02-25,73.5625
858537,AMGN,2000-02-28,68.4375
858538,AMGN,2000-02-29,68.1875
858539,AMGN,2000-03-01,65.0625
858540,AMGN,2000-03-02,65.3125
858541,AMGN,2000-03-03,66.3125
858542,AMGN,2000-03-06,64.5625
858543,AMGN,2000-03-07,61.0
858544,AMGN,2000-03-08,61.375
858545,AMGN,2000-03-09,59.0
858546,AMGN,2000-03-10,59.5625
858547,AMGN,2000-03-13,58.0
858548,AMGN,2000-03-14,52.25
858549,AMGN,2000-03-15,58.5
858550,AMGN,2000-03-16,64.75
858551,AMGN,2000-03-17,63.125
858552,AMGN,2000-03-20,58.0
858553,AMGN,2000-03-21,61.125
858554,AMGN,2000-03-22,61.75
858555,AMGN,2000-03-23,57.6875
858556,AMGN,2000-03-24,54.5625
858557,AMGN,2000-03-27,60.375
858558,AMGN,2000-03-28,62.8125
858559,AMGN,2000-03-29,62.25
858560,AMGN,2000-03-30,60.25
858561,AMGN,2000-03-31,61.375
858562,AMGN,2000-04-03,59.375
858563,AMGN,2000-04-04,56.4375
858564,AMGN,2000-04-05,59.625
858565,AMGN,2000-04-06,62.3125
858566,AMGN,2000-04-07,60.9375
858567,AMGN,2000-04-10,58.875
858568,AMGN,2000-04-11,59.125
858569,AMGN,2000-04-12,58.390625
858570,AMGN,2000-04-13,57.8125
858571,AMGN,2000-04-14,52.75
858572,AMGN,2000-04-17,53.375
858573,AMGN,2000-04-18,58.375
858574,AMGN,2000-04-19,56.0
858575,AMGN,2000-04-20,54.0
858576,AMGN,2000-04-24,51.3125
858577,AMGN,2000-04-25,54.3125
858578,AMGN,2000-04-26,57.25
858579,AMGN,2000-04-27,54.125
858580,AMGN,2000-04-28,56.0
858581,AMGN,2000-05-01,55.875
858582,AMGN,2000-05-02,56.125
858583,AMGN,2000-05-03,53.75
858584,AMGN,2000-05-04,56.5625
858585,AMGN,2000-05-05,59.5625
858586,AMGN,2000-05-08,61.875
858587,AMGN,2000-05-09,59.9375
858588,AMGN,2000-05-10,59.8125
858589,AMGN,2000-05-11,61.625
858590,AMGN,2000-05-12,62.375
858591,AMGN,2000-05-15,64.1875
858592,AMGN,2000-05-16,64.6875
858593,AMGN,2000-05-17,62.921875
858594,AMGN,2000-05-18,61.1875
858595,AMGN,2000-05-19,59.875
858596,AMGN,2000-05-22,57.1875
858597,AMGN,2000-05-23,55.5625
858598,AMGN,2000-05-24,59.625
858599,AMGN,2000-05-25,57.9375
858600,AMGN,2000-05-26,59.0
858601,AMGN,2000-05-30,63.375
858602,AMGN,2000-05-31,63.625
858603,AMGN,2000-06-01,64.8125
858604,AMGN,2000-06-02,67.0
858605,AMGN,2000-06-05,67.0625
858606,AMGN,2000-06-06,67.5
858607,AMGN,2000-06-07,68.0
858608,AMGN,2000-06-08,65.6875
858609,AMGN,2000-06-09,62.625
858610,AMGN,2000-06-12,61.0
858611,AMGN,2000-06-13,65.6875
858612,AMGN,2000-06-14,64.3125
858613,AMGN,2000-06-15,66.4375
858614,AMGN,2000-06-16,68.0
858615,AMGN,2000-06-19,70.375
858616,AMGN,2000-06-20,70.0
858617,AMGN,2000-06-21,70.3125
858618,AMGN,2000-06-22,66.6875
858619,AMGN,2000-06-23,66.625
858620,AMGN,2000-06-26,69.9375
858621,AMGN,2000-06-27,67.375
858622,AMGN,2000-06-28,69.125
858623,AMGN,2000-06-29,68.25
858624,AMGN,2000-06-30,70.25
858625,AMGN,2000-07-03,68.5
858626,AMGN,2000-07-05,73.8125
858627,AMGN,2000-07-06,73.25
858628,AMGN,2000-07-07,73.9375
858629,AMGN,2000-07-10,73.125
858630,AMGN,2000-07-11,73.1875
858631,AMGN,2000-07-12,73.375
858632,AMGN,2000-07-13,69.4375
858633,AMGN,2000-07-14,70.75
858634,AMGN,2000-07-17,72.375
858635,AMGN,2000-07-18,74.859375
858636,AMGN,2000-07-19,73.4375
858637,AMGN,2000-07-20,74.0625
858638,AMGN,2000-07-21,78.0
858639,AMGN,2000-07-24,74.75
858640,AMGN,2000-07-25,73.625
858641,AMGN,2000-07-26,69.375
858642,AMGN,2000-07-27,68.5
858643,AMGN,2000-07-28,66.375
858644,AMGN,2000-07-31,64.9375
858645,AMGN,2000-08-01,69.0
858646,AMGN,2000-08-02,70.3125
858647,AMGN,2000-08-03,70.1875
858648,AMGN,2000-08-04,69.125
858649,AMGN,2000-08-07,72.125
858650,AMGN,2000-08-08,69.5
858651,AMGN,2000-08-09,68.9375
858652,AMGN,2000-08-10,67.9375
858653,AMGN,2000-08-11,69.6875
858654,AMGN,2000-08-14,69.4375
858655,AMGN,2000-08-15,67.75
858656,AMGN,2000-08-16,67.6875
858657,AMGN,2000-08-17,67.8125
858658,AMGN,2000-08-18,65.875
858659,AMGN,2000-08-21,67.25
858660,AMGN,2000-08-22,69.0625
858661,AMGN,2000-08-23,70.5625
858662,AMGN,2000-08-24,72.625
858663,AMGN,2000-08-25,74.625
858664,AMGN,2000-08-28,73.75
858665,AMGN,2000-08-29,72.125
858666,AMGN,2000-08-30,73.0625
858667,AMGN,2000-08-31,75.8125
858668,AMGN,2000-09-01,76.4375
858669,AMGN,2000-09-05,72.5
858670,AMGN,2000-09-06,68.0625
858671,AMGN,2000-09-07,72.0
858672,AMGN,2000-09-08,74.9375
858673,AMGN,2000-09-11,72.25
858674,AMGN,2000-09-12,72.75
858675,AMGN,2000-09-13,71.9375
858676,AMGN,2000-09-14,67.4375
858677,AMGN,2000-09-15,67.625
858678,AMGN,2000-09-18,65.1875
858679,AMGN,2000-09-19,65.6875
858680,AMGN,2000-09-20,69.125
858681,AMGN,2000-09-21,68.4375
858682,AMGN,2000-09-22,72.0625
858683,AMGN,2000-09-25,69.6875
858684,AMGN,2000-09-26,71.5625
858685,AMGN,2000-09-27,71.375
858686,AMGN,2000-09-28,70.25
858687,AMGN,2000-09-29,69.828125
858688,AMGN,2000-10-02,65.75
858689,AMGN,2000-10-03,66.75
858690,AMGN,2000-10-04,64.4375
858691,AMGN,2000-10-05,66.625
858692,AMGN,2000-10-06,63.0625
858693,AMGN,2000-10-09,63.1875
858694,AMGN,2000-10-10,60.6875
858695,AMGN,2000-10-11,65.6875
858696,AMGN,2000-10-12,61.875
858697,AMGN,2000-10-13,64.875
858698,AMGN,2000-10-16,63.8125
858699,AMGN,2000-10-17,63.875
858700,AMGN,2000-10-18,67.5625
858701,AMGN,2000-10-19,67.8125
858702,AMGN,2000-10-20,68.75
858703,AMGN,2000-10-23,70.9375
858704,AMGN,2000-10-24,71.375
858705,AMGN,2000-10-25,68.625
858706,AMGN,2000-10-26,68.5
858707,AMGN,2000-10-27,59.3125
858708,AMGN,2000-10-30,54.125
858709,AMGN,2000-10-31,57.9375
858710,AMGN,2000-11-01,60.359375
858711,AMGN,2000-11-02,61.4375
858712,AMGN,2000-11-03,59.8125
858713,AMGN,2000-11-06,59.875
858714,AMGN,2000-11-07,61.8125
858715,AMGN,2000-11-08,61.625
858716,AMGN,2000-11-09,62.75
858717,AMGN,2000-11-10,64.5625
858718,AMGN,2000-11-13,62.625
858719,AMGN,2000-11-14,64.125
858720,AMGN,2000-11-15,67.375
858721,AMGN,2000-11-16,65.875
858722,AMGN,2000-11-17,65.125
858723,AMGN,2000-11-20,63.375
858724,AMGN,2000-11-21,64.625
858725,AMGN,2000-11-22,65.3125
858726,AMGN,2000-11-24,66.0625
858727,AMGN,2000-11-27,67.1875
858728,AMGN,2000-11-28,66.34375
858729,AMGN,2000-11-29,68.125
858730,AMGN,2000-11-30,63.625
858731,AMGN,2000-12-01,64.8125
858732,AMGN,2000-12-04,64.9375
858733,AMGN,2000-12-05,68.625
858734,AMGN,2000-12-06,66.0
858735,AMGN,2000-12-07,65.4375
858736,AMGN,2000-12-08,68.375
858737,AMGN,2000-12-11,69.25
858738,AMGN,2000-12-12,68.25
858739,AMGN,2000-12-13,67.125
858740,AMGN,2000-12-14,64.3125
858741,AMGN,2000-12-15,59.9375
858742,AMGN,2000-12-18,63.8125
858743,AMGN,2000-12-19,65.3125
858744,AMGN,2000-12-20,63.625
858745,AMGN,2000-12-21,63.6875
858746,AMGN,2000-12-22,66.75
858747,AMGN,2000-12-26,67.75
858748,AMGN,2000-12-27,65.6875
858749,AMGN,2000-12-28,66.4375
858750,AMGN,2000-12-29,63.9375
858751,AMGN,2001-01-02,62.875
858752,AMGN,2001-01-03,67.0625
858753,AMGN,2001-01-04,62.6875
858754,AMGN,2001-01-05,58.3125
858755,AMGN,2001-01-08,58.6875
858756,AMGN,2001-01-09,62.0
858757,AMGN,2001-01-10,60.75
858758,AMGN,2001-01-11,60.625
858759,AMGN,2001-01-12,59.75
858760,AMGN,2001-01-16,61.5625
858761,AMGN,2001-01-17,60.5
858762,AMGN,2001-01-18,62.0625
858763,AMGN,2001-01-19,60.0
858764,AMGN,2001-01-22,67.625
858765,AMGN,2001-01-23,67.75
858766,AMGN,2001-01-24,69.0625
858767,AMGN,2001-01-25,72.0
858768,AMGN,2001-01-26,71.6875
858769,AMGN,2001-01-29,71.0
858770,AMGN,2001-01-30,71.0
858771,AMGN,2001-01-31,70.3125
858772,AMGN,2001-02-01,69.3125
858773,AMGN,2001-02-02,69.9375
858774,AMGN,2001-02-05,68.3125
858775,AMGN,2001-02-06,69.875
858776,AMGN,2001-02-07,70.625
858777,AMGN,2001-02-08,69.8125
858778,AMGN,2001-02-09,72.5625
858779,AMGN,2001-02-12,74.1875
858780,AMGN,2001-02-13,72.3125
858781,AMGN,2001-02-14,72.0
858782,AMGN,2001-02-15,72.0625
858783,AMGN,2001-02-16,71.25
858784,AMGN,2001-02-20,68.4375
858785,AMGN,2001-02-21,70.625
858786,AMGN,2001-02-22,70.0625
858787,AMGN,2001-02-23,70.4375
858788,AMGN,2001-02-26,73.375
858789,AMGN,2001-02-27,73.9375
858790,AMGN,2001-02-28,72.0625
858791,AMGN,2001-03-01,71.015625
858792,AMGN,2001-03-02,72.4375
858793,AMGN,2001-03-05,72.8125
858794,AMGN,2001-03-06,73.6875
858795,AMGN,2001-03-07,71.1875
858796,AMGN,2001-03-08,68.5625
858797,AMGN,2001-03-09,66.625
858798,AMGN,2001-03-12,61.3125
858799,AMGN,2001-03-13,65.0625
858800,AMGN,2001-03-14,65.0
858801,AMGN,2001-03-15,65.125
858802,AMGN,2001-03-16,62.375
858803,AMGN,2001-03-19,63.9375
858804,AMGN,2001-03-20,61.3125
858805,AMGN,2001-03-21,55.4375
858806,AMGN,2001-03-22,54.9375
858807,AMGN,2001-03-23,56.1875
858808,AMGN,2001-03-26,58.875
858809,AMGN,2001-03-27,60.75
858810,AMGN,2001-03-28,59.5625
858811,AMGN,2001-03-29,59.6875
858812,AMGN,2001-03-30,60.1875
858813,AMGN,2001-04-02,57.0
858814,AMGN,2001-04-03,54.6875
858815,AMGN,2001-04-04,55.0
858816,AMGN,2001-04-05,56.8125
858817,AMGN,2001-04-06,54.4375
858818,AMGN,2001-04-09,53.970001220703125
858819,AMGN,2001-04-10,51.5099983215332
858820,AMGN,2001-04-11,51.869998931884766
858821,AMGN,2001-04-12,54.13999938964844
858822,AMGN,2001-04-16,54.58000183105469
858823,AMGN,2001-04-17,57.09999847412109
858824,AMGN,2001-04-18,61.54999923706055
858825,AMGN,2001-04-19,61.08000183105469
858826,AMGN,2001-04-20,59.560001373291016
858827,AMGN,2001-04-23,59.95000076293945
858828,AMGN,2001-04-24,57.45000076293945
858829,AMGN,2001-04-25,58.400001525878906
858830,AMGN,2001-04-26,55.88999938964844
858831,AMGN,2001-04-27,59.880001068115234
858832,AMGN,2001-04-30,61.13999938964844
858833,AMGN,2001-05-01,61.38999938964844
858834,AMGN,2001-05-02,62.2400016784668
858835,AMGN,2001-05-03,59.43999862670898
858836,AMGN,2001-05-04,62.38999938964844
858837,AMGN,2001-05-07,62.09000015258789
858838,AMGN,2001-05-08,62.18000030517578
858839,AMGN,2001-05-09,60.959999084472656
858840,AMGN,2001-05-10,60.18000030517578
858841,AMGN,2001-05-11,60.59999847412109
858842,AMGN,2001-05-14,60.95000076293945
858843,AMGN,2001-05-15,60.56999969482422
858844,AMGN,2001-05-16,65.0
858845,AMGN,2001-05-17,66.80999755859375
858846,AMGN,2001-05-18,65.45999908447266
858847,AMGN,2001-05-21,66.88999938964844
858848,AMGN,2001-05-22,66.23999786376953
858849,AMGN,2001-05-23,64.11000061035156
858850,AMGN,2001-05-24,67.13999938964844
858851,AMGN,2001-05-25,65.87000274658203
858852,AMGN,2001-05-29,67.30000305175781
858853,AMGN,2001-05-30,65.81999969482422
858854,AMGN,2001-05-31,66.37999725341797
858855,AMGN,2001-06-01,68.58000183105469
858856,AMGN,2001-06-04,69.88999938964844
858857,AMGN,2001-06-05,70.0199966430664
858858,AMGN,2001-06-06,68.19999694824219
858859,AMGN,2001-06-07,68.81999969482422
858860,AMGN,2001-06-08,67.44999694824219
858861,AMGN,2001-06-11,66.75
858862,AMGN,2001-06-12,66.91999816894531
858863,AMGN,2001-06-13,67.75
858864,AMGN,2001-06-14,66.94999694824219
858865,AMGN,2001-06-15,67.05999755859375
858866,AMGN,2001-06-18,66.9800033569336
858867,AMGN,2001-06-19,66.97000122070312
858868,AMGN,2001-06-20,67.44000244140625
858869,AMGN,2001-06-21,67.30000305175781
858870,AMGN,2001-06-22,65.13999938964844
858871,AMGN,2001-06-25,64.25
858872,AMGN,2001-06-26,63.16999816894531
858873,AMGN,2001-06-27,63.11000061035156
858874,AMGN,2001-06-28,62.66999816894531
858875,AMGN,2001-06-29,60.68000030517578
858876,AMGN,2001-07-02,61.66999816894531
858877,AMGN,2001-07-03,60.720001220703125
858878,AMGN,2001-07-05,58.220001220703125
858879,AMGN,2001-07-06,57.15999984741211
858880,AMGN,2001-07-09,58.720001220703125
858881,AMGN,2001-07-10,57.52999877929688
858882,AMGN,2001-07-11,57.0099983215332
858883,AMGN,2001-07-12,55.09999847412109
858884,AMGN,2001-07-13,55.63999938964844
858885,AMGN,2001-07-16,54.0099983215332
858886,AMGN,2001-07-17,55.060001373291016
858887,AMGN,2001-07-18,60.04999923706055
858888,AMGN,2001-07-19,59.4900016784668
858889,AMGN,2001-07-20,60.709999084472656
858890,AMGN,2001-07-23,58.59000015258789
858891,AMGN,2001-07-24,57.77000045776367
858892,AMGN,2001-07-25,59.18000030517578
858893,AMGN,2001-07-26,57.720001220703125
858894,AMGN,2001-07-27,60.81999969482422
858895,AMGN,2001-07-30,60.470001220703125
858896,AMGN,2001-07-31,62.709999084472656
858897,AMGN,2001-08-01,62.09000015258789
858898,AMGN,2001-08-02,62.2400016784668
858899,AMGN,2001-08-03,61.90999984741211
858900,AMGN,2001-08-06,62.36000061035156
858901,AMGN,2001-08-07,62.650001525878906
858902,AMGN,2001-08-08,60.88999938964844
858903,AMGN,2001-08-09,61.0
858904,AMGN,2001-08-10,61.09999847412109
858905,AMGN,2001-08-13,62.95000076293945
858906,AMGN,2001-08-14,61.91999816894531
858907,AMGN,2001-08-15,60.09000015258789
858908,AMGN,2001-08-16,61.0
858909,AMGN,2001-08-17,59.95000076293945
858910,AMGN,2001-08-20,59.93000030517578
858911,AMGN,2001-08-21,58.40999984741211
858912,AMGN,2001-08-22,60.880001068115234
858913,AMGN,2001-08-23,62.91999816894531
858914,AMGN,2001-08-24,64.93000030517578
858915,AMGN,2001-08-27,64.4800033569336
858916,AMGN,2001-08-28,63.0
858917,AMGN,2001-08-29,62.59999847412109
858918,AMGN,2001-08-30,64.56999969482422
858919,AMGN,2001-08-31,64.30000305175781
858920,AMGN,2001-09-04,64.13999938964844
858921,AMGN,2001-09-05,65.19999694824219
858922,AMGN,2001-09-06,65.66000366210938
858923,AMGN,2001-09-07,63.900001525878906
858924,AMGN,2001-09-10,64.12999725341797
858925,AMGN,2001-09-17,60.84999847412109
858926,AMGN,2001-09-18,59.380001068115234
858927,AMGN,2001-09-19,57.95000076293945
858928,AMGN,2001-09-20,59.0
858929,AMGN,2001-09-21,56.02000045776367
858930,AMGN,2001-09-24,55.2599983215332
858931,AMGN,2001-09-25,56.5
858932,AMGN,2001-09-26,57.290000915527344
858933,AMGN,2001-09-27,59.45000076293945
858934,AMGN,2001-09-28,58.77000045776367
858935,AMGN,2001-10-01,58.5099983215332
858936,AMGN,2001-10-02,59.220001220703125
858937,AMGN,2001-10-03,59.84000015258789
858938,AMGN,2001-10-04,57.45000076293945
858939,AMGN,2001-10-05,58.7400016784668
858940,AMGN,2001-10-08,57.720001220703125
858941,AMGN,2001-10-09,57.41999816894531
858942,AMGN,2001-10-10,58.97999954223633
858943,AMGN,2001-10-11,61.650001525878906
858944,AMGN,2001-10-12,61.61000061035156
858945,AMGN,2001-10-15,62.209999084472656
858946,AMGN,2001-10-16,61.54999923706055
858947,AMGN,2001-10-17,59.0099983215332
858948,AMGN,2001-10-18,59.09999847412109
858949,AMGN,2001-10-19,59.91999816894531
858950,AMGN,2001-10-22,59.84000015258789
858951,AMGN,2001-10-23,59.04999923706055
858952,AMGN,2001-10-24,57.08000183105469
858953,AMGN,2001-10-25,58.25
858954,AMGN,2001-10-26,59.45000076293945
858955,AMGN,2001-10-29,57.130001068115234
858956,AMGN,2001-10-30,56.880001068115234
858957,AMGN,2001-10-31,56.81999969482422
858958,AMGN,2001-11-01,58.0
858959,AMGN,2001-11-02,57.63999938964844
858960,AMGN,2001-11-05,58.540000915527344
858961,AMGN,2001-11-06,59.2599983215332
858962,AMGN,2001-11-07,59.93999862670898
858963,AMGN,2001-11-08,57.58000183105469
858964,AMGN,2001-11-09,56.88999938964844
858965,AMGN,2001-11-12,56.27000045776367
858966,AMGN,2001-11-13,57.9900016784668
858967,AMGN,2001-11-14,57.33000183105469
858968,AMGN,2001-11-15,57.040000915527344
858969,AMGN,2001-11-16,56.52000045776367
858970,AMGN,2001-11-19,58.34999847412109
858971,AMGN,2001-11-20,57.90999984741211
858972,AMGN,2001-11-21,61.97999954223633
858973,AMGN,2001-11-23,64.41999816894531
858974,AMGN,2001-11-26,67.38999938964844
858975,AMGN,2001-11-27,65.8499984741211
858976,AMGN,2001-11-28,64.5199966430664
858977,AMGN,2001-11-29,65.79000091552734
858978,AMGN,2001-11-30,66.43000030517578
858979,AMGN,2001-12-03,65.4800033569336
858980,AMGN,2001-12-04,66.66000366210938
858981,AMGN,2001-12-05,67.73999786376953
858982,AMGN,2001-12-06,68.48999786376953
858983,AMGN,2001-12-07,66.80000305175781
858984,AMGN,2001-12-10,64.87000274658203
858985,AMGN,2001-12-11,64.30000305175781
858986,AMGN,2001-12-12,64.38999938964844
858987,AMGN,2001-12-13,60.18999862670898
858988,AMGN,2001-12-14,56.02999877929688
858989,AMGN,2001-12-17,59.4900016784668
858990,AMGN,2001-12-18,58.38999938964844
858991,AMGN,2001-12-19,58.33000183105469
858992,AMGN,2001-12-20,57.79999923706055
858993,AMGN,2001-12-21,57.970001220703125
858994,AMGN,2001-12-24,57.02000045776367
858995,AMGN,2001-12-26,58.290000915527344
858996,AMGN,2001-12-27,58.400001525878906
858997,AMGN,2001-12-28,59.060001373291016
858998,AMGN,2001-12-31,56.43999862670898
858999,AMGN,2002-01-02,56.400001525878906
859000,AMGN,2002-01-03,54.34000015258789
859001,AMGN,2002-01-04,55.619998931884766
859002,AMGN,2002-01-07,55.68999862670898
859003,AMGN,2002-01-08,56.540000915527344
859004,AMGN,2002-01-09,55.77000045776367
859005,AMGN,2002-01-10,56.4900016784668
859006,AMGN,2002-01-11,57.09999847412109
859007,AMGN,2002-01-14,55.5
859008,AMGN,2002-01-15,56.2599983215332
859009,AMGN,2002-01-16,55.68999862670898
859010,AMGN,2002-01-17,55.79999923706055
859011,AMGN,2002-01-18,54.33000183105469
859012,AMGN,2002-01-22,56.060001373291016
859013,AMGN,2002-01-23,58.459999084472656
859014,AMGN,2002-01-24,57.209999084472656
859015,AMGN,2002-01-25,57.060001373291016
859016,AMGN,2002-01-28,56.29999923706055
859017,AMGN,2002-01-29,54.5
859018,AMGN,2002-01-30,55.040000915527344
859019,AMGN,2002-01-31,55.5
859020,AMGN,2002-02-01,57.880001068115234
859021,AMGN,2002-02-04,56.369998931884766
859022,AMGN,2002-02-05,56.68000030517578
859023,AMGN,2002-02-06,56.43999862670898
859024,AMGN,2002-02-07,56.0099983215332
859025,AMGN,2002-02-08,57.900001525878906
859026,AMGN,2002-02-11,57.63999938964844
859027,AMGN,2002-02-12,59.0
859028,AMGN,2002-02-13,58.91999816894531
859029,AMGN,2002-02-14,58.0
859030,AMGN,2002-02-15,58.18999862670898
859031,AMGN,2002-02-19,56.900001525878906
859032,AMGN,2002-02-20,58.95000076293945
859033,AMGN,2002-02-21,57.59000015258789
859034,AMGN,2002-02-22,57.54999923706055
859035,AMGN,2002-02-25,58.970001220703125
859036,AMGN,2002-02-26,58.619998931884766
859037,AMGN,2002-02-27,57.869998931884766
859038,AMGN,2002-02-28,57.97999954223633
859039,AMGN,2002-03-01,58.52999877929688
859040,AMGN,2002-03-04,59.880001068115234
859041,AMGN,2002-03-05,58.93999862670898
859042,AMGN,2002-03-06,60.59000015258789
859043,AMGN,2002-03-07,59.79999923706055
859044,AMGN,2002-03-08,59.720001220703125
859045,AMGN,2002-03-11,59.400001525878906
859046,AMGN,2002-03-12,59.59000015258789
859047,AMGN,2002-03-13,59.86000061035156
859048,AMGN,2002-03-14,60.25
859049,AMGN,2002-03-15,61.40999984741211
859050,AMGN,2002-03-18,62.47999954223633
859051,AMGN,2002-03-19,62.310001373291016
859052,AMGN,2002-03-20,61.060001373291016
859053,AMGN,2002-03-21,62.2400016784668
859054,AMGN,2002-03-22,61.79999923706055
859055,AMGN,2002-03-25,60.380001068115234
859056,AMGN,2002-03-26,60.630001068115234
859057,AMGN,2002-03-27,60.84999847412109
859058,AMGN,2002-03-28,59.68000030517578
859059,AMGN,2002-04-01,61.38999938964844
859060,AMGN,2002-04-02,59.75
859061,AMGN,2002-04-03,59.93999862670898
859062,AMGN,2002-04-04,58.970001220703125
859063,AMGN,2002-04-05,58.220001220703125
859064,AMGN,2002-04-08,58.9900016784668
859065,AMGN,2002-04-09,56.36000061035156
859066,AMGN,2002-04-10,58.63999938964844
859067,AMGN,2002-04-11,57.16999816894531
859068,AMGN,2002-04-12,57.209999084472656
859069,AMGN,2002-04-15,56.84999847412109
859070,AMGN,2002-04-16,57.75
859071,AMGN,2002-04-17,56.43999862670898
859072,AMGN,2002-04-18,57.52000045776367
859073,AMGN,2002-04-19,56.81999969482422
859074,AMGN,2002-04-22,56.02000045776367
859075,AMGN,2002-04-23,54.75
859076,AMGN,2002-04-24,56.11000061035156
859077,AMGN,2002-04-25,55.20000076293945
859078,AMGN,2002-04-26,53.84000015258789
859079,AMGN,2002-04-29,51.880001068115234
859080,AMGN,2002-04-30,52.880001068115234
859081,AMGN,2002-05-01,51.52000045776367
859082,AMGN,2002-05-02,50.31999969482422
859083,AMGN,2002-05-03,48.79999923706055
859084,AMGN,2002-05-06,46.810001373291016
859085,AMGN,2002-05-07,46.540000915527344
859086,AMGN,2002-05-08,49.150001525878906
859087,AMGN,2002-05-09,47.59000015258789
859088,AMGN,2002-05-10,45.65999984741211
859089,AMGN,2002-05-13,47.959999084472656
859090,AMGN,2002-05-14,51.790000915527344
859091,AMGN,2002-05-15,51.34999847412109
859092,AMGN,2002-05-16,50.34999847412109
859093,AMGN,2002-05-17,50.68999862670898
859094,AMGN,2002-05-20,49.790000915527344
859095,AMGN,2002-05-21,48.650001525878906
859096,AMGN,2002-05-22,49.43000030517578
859097,AMGN,2002-05-23,52.70000076293945
859098,AMGN,2002-05-24,50.709999084472656
859099,AMGN,2002-05-28,51.61000061035156
859100,AMGN,2002-05-29,50.619998931884766
859101,AMGN,2002-05-30,50.119998931884766
859102,AMGN,2002-05-31,47.630001068115234
859103,AMGN,2002-06-03,45.18999862670898
859104,AMGN,2002-06-04,44.400001525878906
859105,AMGN,2002-06-05,45.5099983215332
859106,AMGN,2002-06-06,42.790000915527344
859107,AMGN,2002-06-07,41.25
859108,AMGN,2002-06-10,41.810001373291016
859109,AMGN,2002-06-11,38.75
859110,AMGN,2002-06-12,38.16999816894531
859111,AMGN,2002-06-13,37.79999923706055
859112,AMGN,2002-06-14,40.18000030517578
859113,AMGN,2002-06-17,42.70000076293945
859114,AMGN,2002-06-18,43.25
859115,AMGN,2002-06-19,43.02999877929688
859116,AMGN,2002-06-20,41.31999969482422
859117,AMGN,2002-06-21,40.45000076293945
859118,AMGN,2002-06-24,41.77999877929688
859119,AMGN,2002-06-25,40.65999984741211
859120,AMGN,2002-06-26,40.810001373291016
859121,AMGN,2002-06-27,41.4900016784668
859122,AMGN,2002-06-28,41.880001068115234
859123,AMGN,2002-07-01,38.36000061035156
859124,AMGN,2002-07-02,36.95000076293945
859125,AMGN,2002-07-03,35.83000183105469
859126,AMGN,2002-07-05,38.06999969482422
859127,AMGN,2002-07-08,36.209999084472656
859128,AMGN,2002-07-09,34.93000030517578
859129,AMGN,2002-07-10,32.529998779296875
859130,AMGN,2002-07-11,34.40999984741211
859131,AMGN,2002-07-12,34.29999923706055
859132,AMGN,2002-07-15,31.06999969482422
859133,AMGN,2002-07-16,32.869998931884766
859134,AMGN,2002-07-17,37.09999847412109
859135,AMGN,2002-07-18,34.279998779296875
859136,AMGN,2002-07-19,35.459999084472656
859137,AMGN,2002-07-22,35.279998779296875
859138,AMGN,2002-07-23,35.599998474121094
859139,AMGN,2002-07-24,37.09000015258789
859140,AMGN,2002-07-25,41.93999862670898
859141,AMGN,2002-07-26,43.380001068115234
859142,AMGN,2002-07-29,44.02000045776367
859143,AMGN,2002-07-30,45.4900016784668
859144,AMGN,2002-07-31,45.63999938964844
859145,AMGN,2002-08-01,43.400001525878906
859146,AMGN,2002-08-02,43.5099983215332
859147,AMGN,2002-08-05,42.220001220703125
859148,AMGN,2002-08-06,44.22999954223633
859149,AMGN,2002-08-07,45.720001220703125
859150,AMGN,2002-08-08,48.02999877929688
859151,AMGN,2002-08-09,47.72999954223633
859152,AMGN,2002-08-12,47.97999954223633
859153,AMGN,2002-08-13,45.63999938964844
859154,AMGN,2002-08-14,47.52000045776367
859155,AMGN,2002-08-15,47.79999923706055
859156,AMGN,2002-08-16,47.52999877929688
859157,AMGN,2002-08-19,46.41999816894531
859158,AMGN,2002-08-20,46.66999816894531
859159,AMGN,2002-08-21,47.70000076293945
859160,AMGN,2002-08-22,48.540000915527344
859161,AMGN,2002-08-23,47.27000045776367
859162,AMGN,2002-08-26,46.84000015258789
859163,AMGN,2002-08-27,45.209999084472656
859164,AMGN,2002-08-28,45.18000030517578
859165,AMGN,2002-08-29,45.380001068115234
859166,AMGN,2002-08-30,45.02999877929688
859167,AMGN,2002-09-03,42.93999862670898
859168,AMGN,2002-09-04,44.119998931884766
859169,AMGN,2002-09-05,43.20000076293945
859170,AMGN,2002-09-06,44.75
859171,AMGN,2002-09-09,44.95000076293945
859172,AMGN,2002-09-10,46.04999923706055
859173,AMGN,2002-09-11,45.650001525878906
859174,AMGN,2002-09-12,45.08000183105469
859175,AMGN,2002-09-13,45.66999816894531
859176,AMGN,2002-09-16,45.290000915527344
859177,AMGN,2002-09-17,45.16999816894531
859178,AMGN,2002-09-18,45.47999954223633
859179,AMGN,2002-09-19,42.0099983215332
859180,AMGN,2002-09-20,41.720001220703125
859181,AMGN,2002-09-23,40.0099983215332
859182,AMGN,2002-09-24,42.06999969482422
859183,AMGN,2002-09-25,44.060001373291016
859184,AMGN,2002-09-26,43.65999984741211
859185,AMGN,2002-09-27,42.0
859186,AMGN,2002-09-30,41.70000076293945
859187,AMGN,2002-10-01,44.560001373291016
859188,AMGN,2002-10-02,44.75
859189,AMGN,2002-10-03,45.75
859190,AMGN,2002-10-04,43.65999984741211
859191,AMGN,2002-10-07,44.70000076293945
859192,AMGN,2002-10-08,45.790000915527344
859193,AMGN,2002-10-09,45.619998931884766
859194,AMGN,2002-10-10,48.2400016784668
859195,AMGN,2002-10-11,48.09000015258789
859196,AMGN,2002-10-14,49.18999862670898
859197,AMGN,2002-10-15,50.47999954223633
859198,AMGN,2002-10-16,50.380001068115234
859199,AMGN,2002-10-17,50.150001525878906
859200,AMGN,2002-10-18,50.47999954223633
859201,AMGN,2002-10-21,50.380001068115234
859202,AMGN,2002-10-22,49.79999923706055
859203,AMGN,2002-10-23,50.0
859204,AMGN,2002-10-24,48.68000030517578
859205,AMGN,2002-10-25,49.790000915527344
859206,AMGN,2002-10-28,49.06999969482422
859207,AMGN,2002-10-29,48.86000061035156
859208,AMGN,2002-10-30,48.040000915527344
859209,AMGN,2002-10-31,46.560001373291016
859210,AMGN,2002-11-01,46.59999847412109
859211,AMGN,2002-11-04,48.36000061035156
859212,AMGN,2002-11-05,50.08000183105469
859213,AMGN,2002-11-06,46.209999084472656
859214,AMGN,2002-11-07,45.34000015258789
859215,AMGN,2002-11-08,44.13999938964844
859216,AMGN,2002-11-11,44.20000076293945
859217,AMGN,2002-11-12,45.52000045776367
859218,AMGN,2002-11-13,44.95000076293945
859219,AMGN,2002-11-14,47.20000076293945
859220,AMGN,2002-11-15,47.75
859221,AMGN,2002-11-18,46.20000076293945
859222,AMGN,2002-11-19,45.72999954223633
859223,AMGN,2002-11-20,46.81999969482422
859224,AMGN,2002-11-21,47.86000061035156
859225,AMGN,2002-11-22,47.45000076293945
859226,AMGN,2002-11-25,46.84999847412109
859227,AMGN,2002-11-26,47.02000045776367
859228,AMGN,2002-11-27,48.290000915527344
859229,AMGN,2002-11-29,47.20000076293945
859230,AMGN,2002-12-02,48.56999969482422
859231,AMGN,2002-12-03,47.150001525878906
859232,AMGN,2002-12-04,46.93000030517578
859233,AMGN,2002-12-05,48.02999877929688
859234,AMGN,2002-12-06,49.400001525878906
859235,AMGN,2002-12-09,47.63999938964844
859236,AMGN,2002-12-10,47.08000183105469
859237,AMGN,2002-12-11,47.27000045776367
859238,AMGN,2002-12-12,50.45000076293945
859239,AMGN,2002-12-13,50.31999969482422
859240,AMGN,2002-12-16,50.5099983215332
859241,AMGN,2002-12-17,51.619998931884766
859242,AMGN,2002-12-18,51.75
859243,AMGN,2002-12-19,50.77000045776367
859244,AMGN,2002-12-20,51.47999954223633
859245,AMGN,2002-12-23,51.63999938964844
859246,AMGN,2002-12-24,51.45000076293945
859247,AMGN,2002-12-26,50.68000030517578
859248,AMGN,2002-12-27,49.540000915527344
859249,AMGN,2002-12-30,49.15999984741211
859250,AMGN,2002-12-31,48.34000015258789
859251,AMGN,2003-01-02,49.31999969482422
859252,AMGN,2003-01-03,49.18999862670898
859253,AMGN,2003-01-06,50.27000045776367
859254,AMGN,2003-01-07,50.2400016784668
859255,AMGN,2003-01-08,48.880001068115234
859256,AMGN,2003-01-09,49.68999862670898
859257,AMGN,2003-01-10,50.43999862670898
859258,AMGN,2003-01-13,51.52000045776367
859259,AMGN,2003-01-14,51.09999847412109
859260,AMGN,2003-01-15,50.720001220703125
859261,AMGN,2003-01-16,51.18000030517578
859262,AMGN,2003-01-17,51.31999969482422
859263,AMGN,2003-01-21,50.869998931884766
859264,AMGN,2003-01-22,52.5
859265,AMGN,2003-01-23,53.5
859266,AMGN,2003-01-24,52.2400016784668
859267,AMGN,2003-01-27,50.77999877929688
859268,AMGN,2003-01-28,51.59000015258789
859269,AMGN,2003-01-29,52.18999862670898
859270,AMGN,2003-01-30,50.97999954223633
859271,AMGN,2003-01-31,50.959999084472656
859272,AMGN,2003-02-03,52.130001068115234
859273,AMGN,2003-02-04,51.83000183105469
859274,AMGN,2003-02-05,51.27000045776367
859275,AMGN,2003-02-06,51.290000915527344
859276,AMGN,2003-02-07,52.09000015258789
859277,AMGN,2003-02-10,52.97999954223633
859278,AMGN,2003-02-11,53.45000076293945
859279,AMGN,2003-02-12,52.31999969482422
859280,AMGN,2003-02-13,51.77999877929688
859281,AMGN,2003-02-14,52.59999847412109
859282,AMGN,2003-02-18,53.619998931884766
859283,AMGN,2003-02-19,53.97999954223633
859284,AMGN,2003-02-20,53.9900016784668
859285,AMGN,2003-02-21,54.59999847412109
859286,AMGN,2003-02-24,53.150001525878906
859287,AMGN,2003-02-25,53.86000061035156
859288,AMGN,2003-02-26,53.25
859289,AMGN,2003-02-27,54.060001373291016
859290,AMGN,2003-02-28,54.63999938964844
859291,AMGN,2003-03-03,53.84999847412109
859292,AMGN,2003-03-04,54.119998931884766
859293,AMGN,2003-03-05,55.33000183105469
859294,AMGN,2003-03-06,55.400001525878906
859295,AMGN,2003-03-07,55.70000076293945
859296,AMGN,2003-03-10,55.09999847412109
859297,AMGN,2003-03-11,55.0
859298,AMGN,2003-03-12,55.15999984741211
859299,AMGN,2003-03-13,57.0
859300,AMGN,2003-03-14,57.63999938964844
859301,AMGN,2003-03-17,58.61000061035156
859302,AMGN,2003-03-18,58.869998931884766
859303,AMGN,2003-03-19,58.29999923706055
859304,AMGN,2003-03-20,57.970001220703125
859305,AMGN,2003-03-21,58.560001373291016
859306,AMGN,2003-03-24,57.34000015258789
859307,AMGN,2003-03-25,58.459999084472656
859308,AMGN,2003-03-26,57.95000076293945
859309,AMGN,2003-03-27,58.56999969482422
859310,AMGN,2003-03-28,58.560001373291016
859311,AMGN,2003-03-31,57.54999923706055
859312,AMGN,2003-04-01,58.52000045776367
859313,AMGN,2003-04-02,59.72999954223633
859314,AMGN,2003-04-03,59.400001525878906
859315,AMGN,2003-04-04,59.27999877929688
859316,AMGN,2003-04-07,58.40999984741211
859317,AMGN,2003-04-08,58.650001525878906
859318,AMGN,2003-04-09,57.59999847412109
859319,AMGN,2003-04-10,57.95000076293945
859320,AMGN,2003-04-11,57.880001068115234
859321,AMGN,2003-04-14,59.08000183105469
859322,AMGN,2003-04-15,60.150001525878906
859323,AMGN,2003-04-16,59.540000915527344
859324,AMGN,2003-04-17,60.130001068115234
859325,AMGN,2003-04-21,60.08000183105469
859326,AMGN,2003-04-22,60.93999862670898
859327,AMGN,2003-04-23,63.79999923706055
859328,AMGN,2003-04-24,63.9900016784668
859329,AMGN,2003-04-25,63.0
859330,AMGN,2003-04-28,62.88999938964844
859331,AMGN,2003-04-29,62.09999847412109
859332,AMGN,2003-04-30,61.29999923706055
859333,AMGN,2003-05-01,62.52999877929688
859334,AMGN,2003-05-02,63.27000045776367
859335,AMGN,2003-05-05,62.709999084472656
859336,AMGN,2003-05-06,60.970001220703125
859337,AMGN,2003-05-07,59.54999923706055
859338,AMGN,2003-05-08,60.470001220703125
859339,AMGN,2003-05-09,61.2400016784668
859340,AMGN,2003-05-12,61.9900016784668
859341,AMGN,2003-05-13,61.5
859342,AMGN,2003-05-14,61.84999847412109
859343,AMGN,2003-05-15,62.630001068115234
859344,AMGN,2003-05-16,62.310001373291016
859345,AMGN,2003-05-19,60.27000045776367
859346,AMGN,2003-05-20,61.02999877929688
859347,AMGN,2003-05-21,60.68999862670898
859348,AMGN,2003-05-22,61.869998931884766
859349,AMGN,2003-05-23,61.790000915527344
859350,AMGN,2003-05-27,63.650001525878906
859351,AMGN,2003-05-28,63.75
859352,AMGN,2003-05-29,63.31999969482422
859353,AMGN,2003-05-30,64.73999786376953
859354,AMGN,2003-06-02,63.54999923706055
859355,AMGN,2003-06-03,64.05999755859375
859356,AMGN,2003-06-04,64.48999786376953
859357,AMGN,2003-06-05,65.44000244140625
859358,AMGN,2003-06-06,63.380001068115234
859359,AMGN,2003-06-09,62.72999954223633
859360,AMGN,2003-06-10,63.66999816894531
859361,AMGN,2003-06-11,65.33000183105469
859362,AMGN,2003-06-12,65.02999877929688
859363,AMGN,2003-06-13,65.0
859364,AMGN,2003-06-16,67.5
859365,AMGN,2003-06-17,66.83999633789062
859366,AMGN,2003-06-18,65.87000274658203
859367,AMGN,2003-06-19,63.81999969482422
859368,AMGN,2003-06-20,64.97000122070312
859369,AMGN,2003-06-23,64.12000274658203
859370,AMGN,2003-06-24,65.05000305175781
859371,AMGN,2003-06-25,64.58999633789062
859372,AMGN,2003-06-26,66.31999969482422
859373,AMGN,2003-06-27,65.18000030517578
859374,AMGN,2003-06-30,65.94000244140625
859375,AMGN,2003-07-01,65.8499984741211
859376,AMGN,2003-07-02,67.20999908447266
859377,AMGN,2003-07-03,66.37999725341797
859378,AMGN,2003-07-07,68.91000366210938
859379,AMGN,2003-07-08,69.98999786376953
859380,AMGN,2003-07-09,69.94999694824219
859381,AMGN,2003-07-10,69.51000213623047
859382,AMGN,2003-07-11,69.80000305175781
859383,AMGN,2003-07-14,70.48999786376953
859384,AMGN,2003-07-15,71.54000091552734
859385,AMGN,2003-07-16,71.37999725341797
859386,AMGN,2003-07-17,70.72000122070312
859387,AMGN,2003-07-18,70.7699966430664
859388,AMGN,2003-07-21,69.08000183105469
859389,AMGN,2003-07-22,68.93000030517578
859390,AMGN,2003-07-23,69.72000122070312
859391,AMGN,2003-07-24,68.30000305175781
859392,AMGN,2003-07-25,68.70999908447266
859393,AMGN,2003-07-28,69.88999938964844
859394,AMGN,2003-07-29,69.29000091552734
859395,AMGN,2003-07-30,69.63999938964844
859396,AMGN,2003-07-31,69.43000030517578
859397,AMGN,2003-08-01,68.25
859398,AMGN,2003-08-04,68.16000366210938
859399,AMGN,2003-08-05,66.16999816894531
859400,AMGN,2003-08-06,66.06999969482422
859401,AMGN,2003-08-07,67.0199966430664
859402,AMGN,2003-08-08,66.81999969482422
859403,AMGN,2003-08-11,67.51000213623047
859404,AMGN,2003-08-12,69.05000305175781
859405,AMGN,2003-08-13,68.04000091552734
859406,AMGN,2003-08-14,68.58000183105469
859407,AMGN,2003-08-15,68.69999694824219
859408,AMGN,2003-08-18,69.51000213623047
859409,AMGN,2003-08-19,68.31999969482422
859410,AMGN,2003-08-20,68.61000061035156
859411,AMGN,2003-08-21,68.69999694824219
859412,AMGN,2003-08-22,66.4800033569336
859413,AMGN,2003-08-25,66.19999694824219
859414,AMGN,2003-08-26,65.52999877929688
859415,AMGN,2003-08-27,65.7300033569336
859416,AMGN,2003-08-28,66.27999877929688
859417,AMGN,2003-08-29,65.94000244140625
859418,AMGN,2003-09-02,67.83999633789062
859419,AMGN,2003-09-03,66.30999755859375
859420,AMGN,2003-09-04,67.13999938964844
859421,AMGN,2003-09-05,67.27999877929688
859422,AMGN,2003-09-08,68.19999694824219
859423,AMGN,2003-09-09,67.41999816894531
859424,AMGN,2003-09-10,66.98999786376953
859425,AMGN,2003-09-11,68.25
859426,AMGN,2003-09-12,68.5199966430664
859427,AMGN,2003-09-15,68.5
859428,AMGN,2003-09-16,69.80999755859375
859429,AMGN,2003-09-17,69.62999725341797
859430,AMGN,2003-09-18,70.0
859431,AMGN,2003-09-19,68.88999938964844
859432,AMGN,2003-09-22,68.45999908447266
859433,AMGN,2003-09-23,68.58000183105469
859434,AMGN,2003-09-24,65.8499984741211
859435,AMGN,2003-09-25,65.37999725341797
859436,AMGN,2003-09-26,65.1500015258789
859437,AMGN,2003-09-29,65.37000274658203
859438,AMGN,2003-09-30,64.5199966430664
859439,AMGN,2003-10-01,66.27999877929688
859440,AMGN,2003-10-02,66.1500015258789
859441,AMGN,2003-10-03,64.97000122070312
859442,AMGN,2003-10-06,64.93000030517578
859443,AMGN,2003-10-07,66.20999908447266
859444,AMGN,2003-10-08,65.18000030517578
859445,AMGN,2003-10-09,66.52999877929688
859446,AMGN,2003-10-10,66.05999755859375
859447,AMGN,2003-10-13,67.13999938964844
859448,AMGN,2003-10-14,66.80999755859375
859449,AMGN,2003-10-15,65.33000183105469
859450,AMGN,2003-10-16,65.16000366210938
859451,AMGN,2003-10-17,63.0099983215332
859452,AMGN,2003-10-20,61.88999938964844
859453,AMGN,2003-10-21,63.650001525878906
859454,AMGN,2003-10-22,60.29999923706055
859455,AMGN,2003-10-23,59.7400016784668
859456,AMGN,2003-10-24,61.470001220703125
859457,AMGN,2003-10-27,60.83000183105469
859458,AMGN,2003-10-28,60.84999847412109
859459,AMGN,2003-10-29,60.150001525878906
859460,AMGN,2003-10-30,61.11000061035156
859461,AMGN,2003-10-31,61.7599983215332
859462,AMGN,2003-11-03,61.150001525878906
859463,AMGN,2003-11-04,61.09000015258789
859464,AMGN,2003-11-05,61.2400016784668
859465,AMGN,2003-11-06,61.130001068115234
859466,AMGN,2003-11-07,59.95000076293945
859467,AMGN,2003-11-10,59.13999938964844
859468,AMGN,2003-11-11,58.97999954223633
859469,AMGN,2003-11-12,60.27999877929688
859470,AMGN,2003-11-13,59.95000076293945
859471,AMGN,2003-11-14,58.25
859472,AMGN,2003-11-17,59.93999862670898
859473,AMGN,2003-11-18,58.84000015258789
859474,AMGN,2003-11-19,60.09999847412109
859475,AMGN,2003-11-20,59.75
859476,AMGN,2003-11-21,59.95000076293945
859477,AMGN,2003-11-24,60.16999816894531
859478,AMGN,2003-11-25,58.90999984741211
859479,AMGN,2003-11-26,58.13999938964844
859480,AMGN,2003-11-28,57.619998931884766
859481,AMGN,2003-12-01,59.22999954223633
859482,AMGN,2003-12-02,58.88999938964844
859483,AMGN,2003-12-03,58.84000015258789
859484,AMGN,2003-12-04,59.61000061035156
859485,AMGN,2003-12-05,58.29999923706055
859486,AMGN,2003-12-08,57.95000076293945
859487,AMGN,2003-12-09,57.93000030517578
859488,AMGN,2003-12-10,58.209999084472656
859489,AMGN,2003-12-11,58.7400016784668
859490,AMGN,2003-12-12,59.43000030517578
859491,AMGN,2003-12-15,59.72999954223633
859492,AMGN,2003-12-16,60.380001068115234
859493,AMGN,2003-12-17,62.150001525878906
859494,AMGN,2003-12-18,61.59000015258789
859495,AMGN,2003-12-19,61.84999847412109
859496,AMGN,2003-12-22,61.15999984741211
859497,AMGN,2003-12-23,61.77000045776367
859498,AMGN,2003-12-24,61.459999084472656
859499,AMGN,2003-12-26,61.119998931884766
859500,AMGN,2003-12-29,61.869998931884766
859501,AMGN,2003-12-30,61.970001220703125
859502,AMGN,2003-12-31,61.790000915527344
859503,AMGN,2004-01-02,62.34999847412109
859504,AMGN,2004-01-05,62.34999847412109
859505,AMGN,2004-01-06,62.54999923706055
859506,AMGN,2004-01-07,63.380001068115234
859507,AMGN,2004-01-08,63.36000061035156
859508,AMGN,2004-01-09,63.0
859509,AMGN,2004-01-12,63.02999877929688
859510,AMGN,2004-01-13,63.75
859511,AMGN,2004-01-14,64.05000305175781
859512,AMGN,2004-01-15,63.150001525878906
859513,AMGN,2004-01-16,63.5
859514,AMGN,2004-01-20,62.95000076293945
859515,AMGN,2004-01-21,62.810001373291016
859516,AMGN,2004-01-22,61.470001220703125
859517,AMGN,2004-01-23,63.93000030517578
859518,AMGN,2004-01-26,65.33000183105469
859519,AMGN,2004-01-27,64.5
859520,AMGN,2004-01-28,64.30000305175781
859521,AMGN,2004-01-29,64.98999786376953
859522,AMGN,2004-01-30,64.66000366210938
859523,AMGN,2004-02-02,66.12999725341797
859524,AMGN,2004-02-03,66.2300033569336
859525,AMGN,2004-02-04,65.36000061035156
859526,AMGN,2004-02-05,64.55000305175781
859527,AMGN,2004-02-06,64.86000061035156
859528,AMGN,2004-02-09,64.22000122070312
859529,AMGN,2004-02-10,64.97000122070312
859530,AMGN,2004-02-11,65.83999633789062
859531,AMGN,2004-02-12,65.3499984741211
859532,AMGN,2004-02-13,64.66999816894531
859533,AMGN,2004-02-17,64.55000305175781
859534,AMGN,2004-02-18,64.08000183105469
859535,AMGN,2004-02-19,63.27000045776367
859536,AMGN,2004-02-20,63.56999969482422
859537,AMGN,2004-02-23,63.119998931884766
859538,AMGN,2004-02-24,63.27000045776367
859539,AMGN,2004-02-25,63.72999954223633
859540,AMGN,2004-02-26,64.38999938964844
859541,AMGN,2004-02-27,63.52999877929688
859542,AMGN,2004-03-01,64.25
859543,AMGN,2004-03-02,63.540000915527344
859544,AMGN,2004-03-03,63.040000915527344
859545,AMGN,2004-03-04,62.88999938964844
859546,AMGN,2004-03-05,63.25
859547,AMGN,2004-03-08,62.459999084472656
859548,AMGN,2004-03-09,62.7599983215332
859549,AMGN,2004-03-10,61.040000915527344
859550,AMGN,2004-03-11,60.20000076293945
859551,AMGN,2004-03-12,60.84999847412109
859552,AMGN,2004-03-15,59.47999954223633
859553,AMGN,2004-03-16,59.04999923706055
859554,AMGN,2004-03-17,61.29999923706055
859555,AMGN,2004-03-18,61.18000030517578
859556,AMGN,2004-03-19,60.95000076293945
859557,AMGN,2004-03-22,60.11000061035156
859558,AMGN,2004-03-23,57.83000183105469
859559,AMGN,2004-03-24,58.18000030517578
859560,AMGN,2004-03-25,59.02999877929688
859561,AMGN,2004-03-26,58.09000015258789
859562,AMGN,2004-03-29,59.54999923706055
859563,AMGN,2004-03-30,59.02000045776367
859564,AMGN,2004-03-31,58.150001525878906
859565,AMGN,2004-04-01,58.63999938964844
859566,AMGN,2004-04-02,59.5099983215332
859567,AMGN,2004-04-05,59.68999862670898
859568,AMGN,2004-04-06,58.75
859569,AMGN,2004-04-07,58.0099983215332
859570,AMGN,2004-04-08,58.29999923706055
859571,AMGN,2004-04-12,58.84999847412109
859572,AMGN,2004-04-13,58.59999847412109
859573,AMGN,2004-04-14,59.060001373291016
859574,AMGN,2004-04-15,60.36000061035156
859575,AMGN,2004-04-16,60.13999938964844
859576,AMGN,2004-04-19,60.43000030517578
859577,AMGN,2004-04-20,58.56999969482422
859578,AMGN,2004-04-21,57.0099983215332
859579,AMGN,2004-04-22,57.13999938964844
859580,AMGN,2004-04-23,58.310001373291016
859581,AMGN,2004-04-26,59.060001373291016
859582,AMGN,2004-04-27,59.93000030517578
859583,AMGN,2004-04-28,58.630001068115234
859584,AMGN,2004-04-29,58.119998931884766
859585,AMGN,2004-04-30,56.40999984741211
859586,AMGN,2004-05-03,57.93999862670898
859587,AMGN,2004-05-04,57.70000076293945
859588,AMGN,2004-05-05,58.45000076293945
859589,AMGN,2004-05-06,57.77999877929688
859590,AMGN,2004-05-07,56.95000076293945
859591,AMGN,2004-05-10,57.220001220703125
859592,AMGN,2004-05-11,57.06999969482422
859593,AMGN,2004-05-12,57.34000015258789
859594,AMGN,2004-05-13,57.20000076293945
859595,AMGN,2004-05-14,56.7400016784668
859596,AMGN,2004-05-17,56.41999816894531
859597,AMGN,2004-05-18,55.95000076293945
859598,AMGN,2004-05-19,54.5
859599,AMGN,2004-05-20,53.54999923706055
859600,AMGN,2004-05-21,53.900001525878906
859601,AMGN,2004-05-24,53.54999923706055
859602,AMGN,2004-05-25,54.630001068115234
859603,AMGN,2004-05-26,54.77000045776367
859604,AMGN,2004-05-27,54.97999954223633
859605,AMGN,2004-05-28,54.70000076293945
859606,AMGN,2004-06-01,54.290000915527344
859607,AMGN,2004-06-02,55.15999984741211
859608,AMGN,2004-06-03,55.16999816894531
859609,AMGN,2004-06-04,55.43000030517578
859610,AMGN,2004-06-07,55.77000045776367
859611,AMGN,2004-06-08,55.70000076293945
859612,AMGN,2004-06-09,55.15999984741211
859613,AMGN,2004-06-10,55.369998931884766
859614,AMGN,2004-06-14,55.459999084472656
859615,AMGN,2004-06-15,54.86000061035156
859616,AMGN,2004-06-16,54.400001525878906
859617,AMGN,2004-06-17,53.970001220703125
859618,AMGN,2004-06-18,53.47999954223633
859619,AMGN,2004-06-21,52.81999969482422
859620,AMGN,2004-06-22,53.09999847412109
859621,AMGN,2004-06-23,54.220001220703125
859622,AMGN,2004-06-24,54.52000045776367
859623,AMGN,2004-06-25,54.130001068115234
859624,AMGN,2004-06-28,53.560001373291016
859625,AMGN,2004-06-29,54.09000015258789
859626,AMGN,2004-06-30,54.56999969482422
859627,AMGN,2004-07-01,54.7599983215332
859628,AMGN,2004-07-02,55.20000076293945
859629,AMGN,2004-07-06,54.02999877929688
859630,AMGN,2004-07-07,53.88999938964844
859631,AMGN,2004-07-08,53.31999969482422
859632,AMGN,2004-07-09,53.61000061035156
859633,AMGN,2004-07-12,53.97999954223633
859634,AMGN,2004-07-13,54.52000045776367
859635,AMGN,2004-07-14,55.5
859636,AMGN,2004-07-15,56.0
859637,AMGN,2004-07-16,55.72999954223633
859638,AMGN,2004-07-19,55.61000061035156
859639,AMGN,2004-07-20,57.0
859640,AMGN,2004-07-21,55.84999847412109
859641,AMGN,2004-07-22,56.09999847412109
859642,AMGN,2004-07-23,55.36000061035156
859643,AMGN,2004-07-26,55.5
859644,AMGN,2004-07-27,55.90999984741211
859645,AMGN,2004-07-28,57.0
859646,AMGN,2004-07-29,57.0
859647,AMGN,2004-07-30,56.880001068115234
859648,AMGN,2004-08-02,56.310001373291016
859649,AMGN,2004-08-03,56.34999847412109
859650,AMGN,2004-08-04,56.54999923706055
859651,AMGN,2004-08-05,55.09999847412109
859652,AMGN,2004-08-06,53.79999923706055
859653,AMGN,2004-08-09,53.22999954223633
859654,AMGN,2004-08-10,53.900001525878906
859655,AMGN,2004-08-11,55.20000076293945
859656,AMGN,2004-08-12,54.83000183105469
859657,AMGN,2004-08-13,54.36000061035156
859658,AMGN,2004-08-16,55.77000045776367
859659,AMGN,2004-08-17,55.97999954223633
859660,AMGN,2004-08-18,57.2599983215332
859661,AMGN,2004-08-19,57.38999938964844
859662,AMGN,2004-08-20,58.20000076293945
859663,AMGN,2004-08-23,58.04999923706055
859664,AMGN,2004-08-24,58.83000183105469
859665,AMGN,2004-08-25,59.310001373291016
859666,AMGN,2004-08-26,59.15999984741211
859667,AMGN,2004-08-27,59.68000030517578
859668,AMGN,2004-08-30,59.0099983215332
859669,AMGN,2004-08-31,59.290000915527344
859670,AMGN,2004-09-01,59.34000015258789
859671,AMGN,2004-09-02,59.90999984741211
859672,AMGN,2004-09-03,59.52999877929688
859673,AMGN,2004-09-07,59.91999816894531
859674,AMGN,2004-09-08,59.97999954223633
859675,AMGN,2004-09-09,59.060001373291016
859676,AMGN,2004-09-10,57.29999923706055
859677,AMGN,2004-09-13,57.91999816894531
859678,AMGN,2004-09-14,58.34000015258789
859679,AMGN,2004-09-15,58.150001525878906
859680,AMGN,2004-09-16,58.18999862670898
859681,AMGN,2004-09-17,58.06999969482422
859682,AMGN,2004-09-20,57.900001525878906
859683,AMGN,2004-09-21,58.560001373291016
859684,AMGN,2004-09-22,57.56999969482422
859685,AMGN,2004-09-23,57.56999969482422
859686,AMGN,2004-09-24,57.13999938964844
859687,AMGN,2004-09-27,56.63999938964844
859688,AMGN,2004-09-28,57.34999847412109
859689,AMGN,2004-09-29,57.9900016784668
859690,AMGN,2004-09-30,56.810001373291016
859691,AMGN,2004-10-01,57.7599983215332
859692,AMGN,2004-10-04,57.630001068115234
859693,AMGN,2004-10-05,57.5
859694,AMGN,2004-10-06,57.58000183105469
859695,AMGN,2004-10-07,56.560001373291016
859696,AMGN,2004-10-08,55.66999816894531
859697,AMGN,2004-10-11,55.88999938964844
859698,AMGN,2004-10-12,55.66999816894531
859699,AMGN,2004-10-13,54.9900016784668
859700,AMGN,2004-10-14,54.0
859701,AMGN,2004-10-15,55.220001220703125
859702,AMGN,2004-10-18,56.630001068115234
859703,AMGN,2004-10-19,56.63999938964844
859704,AMGN,2004-10-20,56.40999984741211
859705,AMGN,2004-10-21,54.27999877929688
859706,AMGN,2004-10-22,52.70000076293945
859707,AMGN,2004-10-25,53.18999862670898
859708,AMGN,2004-10-26,54.91999816894531
859709,AMGN,2004-10-27,56.02000045776367
859710,AMGN,2004-10-28,56.41999816894531
859711,AMGN,2004-10-29,56.79999923706055
859712,AMGN,2004-11-01,55.66999816894531
859713,AMGN,2004-11-02,54.9900016784668
859714,AMGN,2004-11-03,58.54999923706055
859715,AMGN,2004-11-04,59.0
859716,AMGN,2004-11-05,60.65999984741211
859717,AMGN,2004-11-08,60.04999923706055
859718,AMGN,2004-11-09,59.81999969482422
859719,AMGN,2004-11-10,59.34000015258789
859720,AMGN,2004-11-11,59.880001068115234
859721,AMGN,2004-11-12,59.970001220703125
859722,AMGN,2004-11-15,59.91999816894531
859723,AMGN,2004-11-16,59.84000015258789
859724,AMGN,2004-11-17,59.869998931884766
859725,AMGN,2004-11-18,60.08000183105469
859726,AMGN,2004-11-19,59.880001068115234
859727,AMGN,2004-11-22,60.369998931884766
859728,AMGN,2004-11-23,59.95000076293945
859729,AMGN,2004-11-24,60.45000076293945
859730,AMGN,2004-11-26,60.209999084472656
859731,AMGN,2004-11-29,60.7400016784668
859732,AMGN,2004-11-30,60.040000915527344
859733,AMGN,2004-12-01,60.959999084472656
859734,AMGN,2004-12-02,62.93999862670898
859735,AMGN,2004-12-03,62.0099983215332
859736,AMGN,2004-12-06,62.86000061035156
859737,AMGN,2004-12-07,61.95000076293945
859738,AMGN,2004-12-08,63.06999969482422
859739,AMGN,2004-12-09,64.33000183105469
859740,AMGN,2004-12-10,63.95000076293945
859741,AMGN,2004-12-13,63.95000076293945
859742,AMGN,2004-12-14,64.36000061035156
859743,AMGN,2004-12-15,63.540000915527344
859744,AMGN,2004-12-16,63.2400016784668
859745,AMGN,2004-12-17,63.09999847412109
859746,AMGN,2004-12-20,62.95000076293945
859747,AMGN,2004-12-21,64.0
859748,AMGN,2004-12-22,63.470001220703125
859749,AMGN,2004-12-23,64.1500015258789
859750,AMGN,2004-12-27,63.59000015258789
859751,AMGN,2004-12-28,64.5999984741211
859752,AMGN,2004-12-29,64.76000213623047
859753,AMGN,2004-12-30,64.27999877929688
859754,AMGN,2004-12-31,64.1500015258789
859755,AMGN,2005-01-03,64.27999877929688
859756,AMGN,2005-01-04,63.2599983215332
859757,AMGN,2005-01-05,62.2599983215332
859758,AMGN,2005-01-06,62.84000015258789
859759,AMGN,2005-01-07,62.970001220703125
859760,AMGN,2005-01-10,63.63999938964844
859761,AMGN,2005-01-11,63.77999877929688
859762,AMGN,2005-01-12,64.87000274658203
859763,AMGN,2005-01-13,63.88999938964844
859764,AMGN,2005-01-14,63.810001373291016
859765,AMGN,2005-01-18,64.16000366210938
859766,AMGN,2005-01-19,63.47999954223633
859767,AMGN,2005-01-20,62.560001373291016
859768,AMGN,2005-01-21,62.56999969482422
859769,AMGN,2005-01-24,62.119998931884766
859770,AMGN,2005-01-25,62.16999816894531
859771,AMGN,2005-01-26,63.560001373291016
859772,AMGN,2005-01-27,61.58000183105469
859773,AMGN,2005-01-28,61.29999923706055
859774,AMGN,2005-01-31,62.2400016784668
859775,AMGN,2005-02-01,62.52999877929688
859776,AMGN,2005-02-02,62.650001525878906
859777,AMGN,2005-02-03,62.13999938964844
859778,AMGN,2005-02-04,62.75
859779,AMGN,2005-02-07,63.150001525878906
859780,AMGN,2005-02-08,63.02999877929688
859781,AMGN,2005-02-09,62.09000015258789
859782,AMGN,2005-02-10,62.77999877929688
859783,AMGN,2005-02-11,63.41999816894531
859784,AMGN,2005-02-14,63.25
859785,AMGN,2005-02-15,63.68999862670898
859786,AMGN,2005-02-16,63.34000015258789
859787,AMGN,2005-02-17,62.34999847412109
859788,AMGN,2005-02-18,62.0
859789,AMGN,2005-02-22,61.63999938964844
859790,AMGN,2005-02-23,61.34000015258789
859791,AMGN,2005-02-24,61.900001525878906
859792,AMGN,2005-02-25,62.810001373291016
859793,AMGN,2005-02-28,61.61000061035156
859794,AMGN,2005-03-01,62.2400016784668
859795,AMGN,2005-03-02,61.43999862670898
859796,AMGN,2005-03-03,61.970001220703125
859797,AMGN,2005-03-04,62.040000915527344
859798,AMGN,2005-03-07,62.11000061035156
859799,AMGN,2005-03-08,61.75
859800,AMGN,2005-03-09,61.130001068115234
859801,AMGN,2005-03-10,61.02999877929688
859802,AMGN,2005-03-11,59.810001373291016
859803,AMGN,2005-03-14,60.43000030517578
859804,AMGN,2005-03-15,58.61000061035156
859805,AMGN,2005-03-16,57.97999954223633
859806,AMGN,2005-03-17,58.95000076293945
859807,AMGN,2005-03-18,58.86000061035156
859808,AMGN,2005-03-21,58.06999969482422
859809,AMGN,2005-03-22,58.18000030517578
859810,AMGN,2005-03-23,58.86000061035156
859811,AMGN,2005-03-24,58.97999954223633
859812,AMGN,2005-03-28,58.470001220703125
859813,AMGN,2005-03-29,58.2599983215332
859814,AMGN,2005-03-30,58.9900016784668
859815,AMGN,2005-03-31,58.209999084472656
859816,AMGN,2005-04-01,57.34999847412109
859817,AMGN,2005-04-04,57.33000183105469
859818,AMGN,2005-04-05,57.86000061035156
859819,AMGN,2005-04-06,58.04999923706055
859820,AMGN,2005-04-07,58.75
859821,AMGN,2005-04-08,58.68000030517578
859822,AMGN,2005-04-11,59.33000183105469
859823,AMGN,2005-04-12,60.58000183105469
859824,AMGN,2005-04-13,60.470001220703125
859825,AMGN,2005-04-14,59.66999816894531
859826,AMGN,2005-04-15,59.95000076293945
859827,AMGN,2005-04-18,59.02999877929688
859828,AMGN,2005-04-19,58.58000183105469
859829,AMGN,2005-04-20,58.130001068115234
859830,AMGN,2005-04-21,59.25
859831,AMGN,2005-04-22,58.88999938964844
859832,AMGN,2005-04-25,58.02999877929688
859833,AMGN,2005-04-26,57.20000076293945
859834,AMGN,2005-04-27,57.90999984741211
859835,AMGN,2005-04-28,57.34999847412109
859836,AMGN,2005-04-29,58.209999084472656
859837,AMGN,2005-05-02,58.7400016784668
859838,AMGN,2005-05-03,58.150001525878906
859839,AMGN,2005-05-04,58.959999084472656
859840,AMGN,2005-05-05,58.83000183105469
859841,AMGN,2005-05-06,58.59000015258789
859842,AMGN,2005-05-09,60.33000183105469
859843,AMGN,2005-05-10,61.02999877929688
859844,AMGN,2005-05-11,61.41999816894531
859845,AMGN,2005-05-12,61.79999923706055
859846,AMGN,2005-05-13,62.119998931884766
859847,AMGN,2005-05-16,62.9900016784668
859848,AMGN,2005-05-17,62.900001525878906
859849,AMGN,2005-05-18,62.34999847412109
859850,AMGN,2005-05-19,61.81999969482422
859851,AMGN,2005-05-20,61.869998931884766
859852,AMGN,2005-05-23,62.11000061035156
859853,AMGN,2005-05-24,62.52999877929688
859854,AMGN,2005-05-25,62.380001068115234
859855,AMGN,2005-05-26,62.70000076293945
859856,AMGN,2005-05-27,62.84999847412109
859857,AMGN,2005-05-31,62.58000183105469
859858,AMGN,2005-06-01,63.18000030517578
859859,AMGN,2005-06-02,62.880001068115234
859860,AMGN,2005-06-03,61.4900016784668
859861,AMGN,2005-06-06,61.0099983215332
859862,AMGN,2005-06-07,60.20000076293945
859863,AMGN,2005-06-08,60.04999923706055
859864,AMGN,2005-06-09,60.400001525878906
859865,AMGN,2005-06-10,60.209999084472656
859866,AMGN,2005-06-13,60.0099983215332
859867,AMGN,2005-06-14,60.16999816894531
859868,AMGN,2005-06-15,59.84000015258789
859869,AMGN,2005-06-16,60.27000045776367
859870,AMGN,2005-06-17,60.619998931884766
859871,AMGN,2005-06-20,61.13999938964844
859872,AMGN,2005-06-21,61.150001525878906
859873,AMGN,2005-06-22,60.880001068115234
859874,AMGN,2005-06-23,60.7599983215332
859875,AMGN,2005-06-24,61.31999969482422
859876,AMGN,2005-06-27,61.08000183105469
859877,AMGN,2005-06-28,61.790000915527344
859878,AMGN,2005-06-29,61.060001373291016
859879,AMGN,2005-06-30,60.459999084472656
859880,AMGN,2005-07-01,60.86000061035156
859881,AMGN,2005-07-05,62.5099983215332
859882,AMGN,2005-07-06,63.59999847412109
859883,AMGN,2005-07-07,66.93000030517578
859884,AMGN,2005-07-08,69.12999725341797
859885,AMGN,2005-07-11,68.97000122070312
859886,AMGN,2005-07-12,69.47000122070312
859887,AMGN,2005-07-13,68.95999908447266
859888,AMGN,2005-07-14,70.43000030517578
859889,AMGN,2005-07-15,70.62999725341797
859890,AMGN,2005-07-18,70.5
859891,AMGN,2005-07-19,70.5199966430664
859892,AMGN,2005-07-20,81.16999816894531
859893,AMGN,2005-07-21,81.94999694824219
859894,AMGN,2005-07-22,81.30999755859375
859895,AMGN,2005-07-25,81.06999969482422
859896,AMGN,2005-07-26,82.13999938964844
859897,AMGN,2005-07-27,81.27999877929688
859898,AMGN,2005-07-28,81.0
859899,AMGN,2005-07-29,79.7699966430664
859900,AMGN,2005-08-01,81.62999725341797
859901,AMGN,2005-08-02,82.62999725341797
859902,AMGN,2005-08-03,84.0
859903,AMGN,2005-08-04,82.68000030517578
859904,AMGN,2005-08-05,81.88999938964844
859905,AMGN,2005-08-08,80.4000015258789
859906,AMGN,2005-08-09,80.16000366210938
859907,AMGN,2005-08-10,79.4800033569336
859908,AMGN,2005-08-11,80.83999633789062
859909,AMGN,2005-08-12,80.41999816894531
859910,AMGN,2005-08-15,80.58999633789062
859911,AMGN,2005-08-16,79.51000213623047
859912,AMGN,2005-08-17,79.0
859913,AMGN,2005-08-18,79.56999969482422
859914,AMGN,2005-08-19,79.66000366210938
859915,AMGN,2005-08-22,79.19000244140625
859916,AMGN,2005-08-23,78.81999969482422
859917,AMGN,2005-08-24,78.73999786376953
859918,AMGN,2005-08-25,79.58000183105469
859919,AMGN,2005-08-26,78.68000030517578
859920,AMGN,2005-08-29,80.08999633789062
859921,AMGN,2005-08-30,80.16000366210938
859922,AMGN,2005-08-31,79.9000015258789
859923,AMGN,2005-09-01,80.06999969482422
859924,AMGN,2005-09-02,80.33000183105469
859925,AMGN,2005-09-06,82.37999725341797
859926,AMGN,2005-09-07,81.66000366210938
859927,AMGN,2005-09-08,82.29000091552734
859928,AMGN,2005-09-09,84.51000213623047
859929,AMGN,2005-09-12,83.37000274658203
859930,AMGN,2005-09-13,82.7699966430664
859931,AMGN,2005-09-14,82.37000274658203
859932,AMGN,2005-09-15,83.58000183105469
859933,AMGN,2005-09-16,84.86000061035156
859934,AMGN,2005-09-19,86.16999816894531
859935,AMGN,2005-09-20,84.9800033569336
859936,AMGN,2005-09-21,84.3499984741211
859937,AMGN,2005-09-22,84.0
859938,AMGN,2005-09-23,83.29000091552734
859939,AMGN,2005-09-26,82.05000305175781
859940,AMGN,2005-09-27,79.97000122070312
859941,AMGN,2005-09-28,79.81999969482422
859942,AMGN,2005-09-29,79.7699966430664
859943,AMGN,2005-09-30,79.66999816894531
859944,AMGN,2005-10-03,79.62000274658203
859945,AMGN,2005-10-04,80.0999984741211
859946,AMGN,2005-10-05,78.01000213623047
859947,AMGN,2005-10-06,75.95999908447266
859948,AMGN,2005-10-07,77.0199966430664
859949,AMGN,2005-10-10,76.69999694824219
859950,AMGN,2005-10-11,76.33999633789062
859951,AMGN,2005-10-12,74.7699966430664
859952,AMGN,2005-10-13,75.81999969482422
859953,AMGN,2005-10-14,75.75
859954,AMGN,2005-10-17,75.4000015258789
859955,AMGN,2005-10-18,75.87000274658203
859956,AMGN,2005-10-19,78.08999633789062
859957,AMGN,2005-10-20,74.0999984741211
859958,AMGN,2005-10-21,73.37000274658203
859959,AMGN,2005-10-24,75.30999755859375
859960,AMGN,2005-10-25,75.98999786376953
859961,AMGN,2005-10-26,75.19999694824219
859962,AMGN,2005-10-27,73.55000305175781
859963,AMGN,2005-10-28,75.77999877929688
859964,AMGN,2005-10-31,75.62000274658203
859965,AMGN,2005-11-01,75.29000091552734
859966,AMGN,2005-11-02,73.9000015258789
859967,AMGN,2005-11-03,77.51000213623047
859968,AMGN,2005-11-04,79.19000244140625
859969,AMGN,2005-11-07,79.88999938964844
859970,AMGN,2005-11-08,79.80000305175781
859971,AMGN,2005-11-09,80.22000122070312
859972,AMGN,2005-11-10,81.80999755859375
859973,AMGN,2005-11-11,81.0999984741211
859974,AMGN,2005-11-14,81.6500015258789
859975,AMGN,2005-11-15,81.6500015258789
859976,AMGN,2005-11-16,81.25
859977,AMGN,2005-11-17,83.08000183105469
859978,AMGN,2005-11-18,83.22000122070312
859979,AMGN,2005-11-21,84.41999816894531
859980,AMGN,2005-11-22,83.86000061035156
859981,AMGN,2005-11-23,82.81999969482422
859982,AMGN,2005-11-25,82.79000091552734
859983,AMGN,2005-11-28,81.33000183105469
859984,AMGN,2005-11-29,81.02999877929688
859985,AMGN,2005-11-30,80.93000030517578
859986,AMGN,2005-12-01,81.63999938964844
859987,AMGN,2005-12-02,80.77999877929688
859988,AMGN,2005-12-05,80.69000244140625
859989,AMGN,2005-12-06,79.77999877929688
859990,AMGN,2005-12-07,79.01000213623047
859991,AMGN,2005-12-08,79.72000122070312
859992,AMGN,2005-12-09,78.37999725341797
859993,AMGN,2005-12-12,77.45999908447266
859994,AMGN,2005-12-13,77.45999908447266
859995,AMGN,2005-12-14,76.77999877929688
859996,AMGN,2005-12-15,80.44000244140625
859997,AMGN,2005-12-16,78.98999786376953
859998,AMGN,2005-12-19,77.62999725341797
859999,AMGN,2005-12-20,78.4800033569336
860000,AMGN,2005-12-21,79.08999633789062
860001,AMGN,2005-12-22,81.08999633789062
860002,AMGN,2005-12-23,80.87000274658203
860003,AMGN,2005-12-27,80.2699966430664
860004,AMGN,2005-12-28,79.69999694824219
860005,AMGN,2005-12-29,79.0199966430664
860006,AMGN,2005-12-30,78.86000061035156
860007,AMGN,2006-01-03,80.36000061035156
860008,AMGN,2006-01-04,79.9800033569336
860009,AMGN,2006-01-05,78.81999969482422
860010,AMGN,2006-01-06,78.0999984741211
860011,AMGN,2006-01-09,78.9800033569336
860012,AMGN,2006-01-10,77.9800033569336
860013,AMGN,2006-01-11,77.80999755859375
860014,AMGN,2006-01-12,77.19999694824219
860015,AMGN,2006-01-13,77.5999984741211
860016,AMGN,2006-01-17,78.22000122070312
860017,AMGN,2006-01-18,78.83000183105469
860018,AMGN,2006-01-19,78.38999938964844
860019,AMGN,2006-01-20,75.68000030517578
860020,AMGN,2006-01-23,74.9000015258789
860021,AMGN,2006-01-24,74.94000244140625
860022,AMGN,2006-01-25,75.47000122070312
860023,AMGN,2006-01-26,71.9000015258789
860024,AMGN,2006-01-27,71.30999755859375
860025,AMGN,2006-01-30,72.31999969482422
860026,AMGN,2006-01-31,72.88999938964844
860027,AMGN,2006-02-01,76.19000244140625
860028,AMGN,2006-02-02,74.66000366210938
860029,AMGN,2006-02-03,74.62000274658203
860030,AMGN,2006-02-06,73.5
860031,AMGN,2006-02-07,72.94000244140625
860032,AMGN,2006-02-08,72.05000305175781
860033,AMGN,2006-02-09,71.01000213623047
860034,AMGN,2006-02-10,71.44999694824219
860035,AMGN,2006-02-13,71.13999938964844
860036,AMGN,2006-02-14,71.93000030517578
860037,AMGN,2006-02-15,72.97000122070312
860038,AMGN,2006-02-16,73.97000122070312
860039,AMGN,2006-02-17,74.88999938964844
860040,AMGN,2006-02-21,74.52999877929688
860041,AMGN,2006-02-22,75.08000183105469
860042,AMGN,2006-02-23,74.69000244140625
860043,AMGN,2006-02-24,74.75
860044,AMGN,2006-02-27,75.4800033569336
860045,AMGN,2006-02-28,75.4800033569336
860046,AMGN,2006-03-01,76.05000305175781
860047,AMGN,2006-03-02,76.47000122070312
860048,AMGN,2006-03-03,75.38999938964844
860049,AMGN,2006-03-06,73.55000305175781
860050,AMGN,2006-03-07,73.79000091552734
860051,AMGN,2006-03-08,74.19999694824219
860052,AMGN,2006-03-09,73.58000183105469
860053,AMGN,2006-03-10,73.48999786376953
860054,AMGN,2006-03-13,73.58999633789062
860055,AMGN,2006-03-14,75.01000213623047
860056,AMGN,2006-03-15,74.88999938964844
860057,AMGN,2006-03-16,73.83999633789062
860058,AMGN,2006-03-17,73.25
860059,AMGN,2006-03-20,72.8499984741211
860060,AMGN,2006-03-21,71.97000122070312
860061,AMGN,2006-03-22,72.43000030517578
860062,AMGN,2006-03-23,72.80000305175781
860063,AMGN,2006-03-24,73.18000030517578
860064,AMGN,2006-03-27,73.0999984741211
860065,AMGN,2006-03-28,72.61000061035156
860066,AMGN,2006-03-29,72.0199966430664
860067,AMGN,2006-03-30,72.62000274658203
860068,AMGN,2006-03-31,72.75
860069,AMGN,2006-04-03,71.87999725341797
860070,AMGN,2006-04-04,72.0199966430664
860071,AMGN,2006-04-05,72.86000061035156
860072,AMGN,2006-04-06,71.8499984741211
860073,AMGN,2006-04-07,71.02999877929688
860074,AMGN,2006-04-10,70.73999786376953
860075,AMGN,2006-04-11,70.23999786376953
860076,AMGN,2006-04-12,69.97000122070312
860077,AMGN,2006-04-13,70.06999969482422
860078,AMGN,2006-04-17,69.61000061035156
860079,AMGN,2006-04-18,70.97000122070312
860080,AMGN,2006-04-19,68.30000305175781
860081,AMGN,2006-04-20,68.51000213623047
860082,AMGN,2006-04-21,66.81999969482422
860083,AMGN,2006-04-24,66.73999786376953
860084,AMGN,2006-04-25,66.55000305175781
860085,AMGN,2006-04-26,66.4800033569336
860086,AMGN,2006-04-27,67.37000274658203
860087,AMGN,2006-04-28,67.69999694824219
860088,AMGN,2006-05-01,66.86000061035156
860089,AMGN,2006-05-02,65.98999786376953
860090,AMGN,2006-05-03,66.38999938964844
860091,AMGN,2006-05-04,66.94999694824219
860092,AMGN,2006-05-05,67.11000061035156
860093,AMGN,2006-05-08,68.05000305175781
860094,AMGN,2006-05-09,67.9000015258789
860095,AMGN,2006-05-10,67.54000091552734
860096,AMGN,2006-05-11,67.27999877929688
860097,AMGN,2006-05-12,68.11000061035156
860098,AMGN,2006-05-15,69.83000183105469
860099,AMGN,2006-05-16,69.38999938964844
860100,AMGN,2006-05-17,68.37000274658203
860101,AMGN,2006-05-18,67.0999984741211
860102,AMGN,2006-05-19,67.69000244140625
860103,AMGN,2006-05-22,67.79000091552734
860104,AMGN,2006-05-23,66.8499984741211
860105,AMGN,2006-05-24,68.06999969482422
860106,AMGN,2006-05-25,68.16000366210938
860107,AMGN,2006-05-26,68.80999755859375
860108,AMGN,2006-05-30,66.83000183105469
860109,AMGN,2006-05-31,67.58999633789062
860110,AMGN,2006-06-01,68.79000091552734
860111,AMGN,2006-06-02,69.18000030517578
860112,AMGN,2006-06-05,67.4800033569336
860113,AMGN,2006-06-06,67.61000061035156
860114,AMGN,2006-06-07,67.20999908447266
860115,AMGN,2006-06-08,68.41000366210938
860116,AMGN,2006-06-09,67.63999938964844
860117,AMGN,2006-06-12,66.88999938964844
860118,AMGN,2006-06-13,66.94000244140625
860119,AMGN,2006-06-14,67.3499984741211
860120,AMGN,2006-06-15,67.44000244140625
860121,AMGN,2006-06-16,66.81999969482422
860122,AMGN,2006-06-19,65.75
860123,AMGN,2006-06-20,64.95999908447266
860124,AMGN,2006-06-21,65.55999755859375
860125,AMGN,2006-06-22,64.97000122070312
860126,AMGN,2006-06-23,64.93000030517578
860127,AMGN,2006-06-26,64.8499984741211
860128,AMGN,2006-06-27,63.97999954223633
860129,AMGN,2006-06-28,63.93999862670898
860130,AMGN,2006-06-29,65.0999984741211
860131,AMGN,2006-06-30,65.2300033569336
860132,AMGN,2006-07-03,65.79000091552734
860133,AMGN,2006-07-05,65.48999786376953
860134,AMGN,2006-07-06,65.94000244140625
860135,AMGN,2006-07-07,66.38999938964844
860136,AMGN,2006-07-10,66.5999984741211
860137,AMGN,2006-07-11,66.70999908447266
860138,AMGN,2006-07-12,66.22000122070312
860139,AMGN,2006-07-13,65.61000061035156
860140,AMGN,2006-07-14,64.3499984741211
860141,AMGN,2006-07-17,64.55999755859375
860142,AMGN,2006-07-18,64.18000030517578
860143,AMGN,2006-07-19,64.55999755859375
860144,AMGN,2006-07-20,63.91999816894531
860145,AMGN,2006-07-21,66.1500015258789
860146,AMGN,2006-07-24,66.87000274658203
860147,AMGN,2006-07-25,67.83000183105469
860148,AMGN,2006-07-26,69.61000061035156
860149,AMGN,2006-07-27,69.27999877929688
860150,AMGN,2006-07-28,69.06999969482422
860151,AMGN,2006-07-31,69.70999908447266
860152,AMGN,2006-08-01,70.05999755859375
860153,AMGN,2006-08-02,70.7699966430664
860154,AMGN,2006-08-03,70.91999816894531
860155,AMGN,2006-08-04,68.79000091552734
860156,AMGN,2006-08-07,67.87000274658203
860157,AMGN,2006-08-08,67.0199966430664
860158,AMGN,2006-08-09,67.27999877929688
860159,AMGN,2006-08-10,66.91000366210938
860160,AMGN,2006-08-11,66.4000015258789
860161,AMGN,2006-08-14,65.69000244140625
860162,AMGN,2006-08-15,65.69000244140625
860163,AMGN,2006-08-16,66.61000061035156
860164,AMGN,2006-08-17,66.91999816894531
860165,AMGN,2006-08-18,67.30999755859375
860166,AMGN,2006-08-21,67.01000213623047
860167,AMGN,2006-08-22,66.73999786376953
860168,AMGN,2006-08-23,67.31999969482422
860169,AMGN,2006-08-24,67.11000061035156
860170,AMGN,2006-08-25,67.5199966430664
860171,AMGN,2006-08-28,68.26000213623047
860172,AMGN,2006-08-29,68.58000183105469
860173,AMGN,2006-08-30,68.23999786376953
860174,AMGN,2006-08-31,68.02999877929688
860175,AMGN,2006-09-01,68.38999938964844
860176,AMGN,2006-09-05,69.26000213623047
860177,AMGN,2006-09-06,68.48999786376953
860178,AMGN,2006-09-07,68.33000183105469
860179,AMGN,2006-09-08,67.93000030517578
860180,AMGN,2006-09-11,68.29000091552734
860181,AMGN,2006-09-12,69.16000366210938
860182,AMGN,2006-09-13,69.1500015258789
860183,AMGN,2006-09-14,69.56999969482422
860184,AMGN,2006-09-15,69.7699966430664
860185,AMGN,2006-09-18,69.76000213623047
860186,AMGN,2006-09-19,69.44999694824219
860187,AMGN,2006-09-20,70.9800033569336
860188,AMGN,2006-09-21,72.01000213623047
860189,AMGN,2006-09-22,70.88999938964844
860190,AMGN,2006-09-25,71.22000122070312
860191,AMGN,2006-09-26,70.75
860192,AMGN,2006-09-27,72.13999938964844
860193,AMGN,2006-09-28,71.55000305175781
860194,AMGN,2006-09-29,71.52999877929688
860195,AMGN,2006-10-02,70.30000305175781
860196,AMGN,2006-10-03,71.33000183105469
860197,AMGN,2006-10-04,72.97000122070312
860198,AMGN,2006-10-05,74.7300033569336
860199,AMGN,2006-10-06,74.01000213623047
860200,AMGN,2006-10-09,73.91999816894531
860201,AMGN,2006-10-10,73.7300033569336
860202,AMGN,2006-10-11,73.47000122070312
860203,AMGN,2006-10-12,74.08999633789062
860204,AMGN,2006-10-13,73.22000122070312
860205,AMGN,2006-10-16,72.43000030517578
860206,AMGN,2006-10-17,71.79000091552734
860207,AMGN,2006-10-18,72.37999725341797
860208,AMGN,2006-10-19,73.05000305175781
860209,AMGN,2006-10-20,73.94999694824219
860210,AMGN,2006-10-23,73.37000274658203
860211,AMGN,2006-10-24,74.94000244140625
860212,AMGN,2006-10-25,75.43000030517578
860213,AMGN,2006-10-26,75.9800033569336
860214,AMGN,2006-10-27,75.5199966430664
860215,AMGN,2006-10-30,76.5
860216,AMGN,2006-10-31,75.91000366210938
860217,AMGN,2006-11-01,75.27999877929688
860218,AMGN,2006-11-02,75.29000091552734
860219,AMGN,2006-11-03,74.87000274658203
860220,AMGN,2006-11-06,75.11000061035156
860221,AMGN,2006-11-07,75.20999908447266
860222,AMGN,2006-11-08,74.76000213623047
860223,AMGN,2006-11-09,73.52999877929688
860224,AMGN,2006-11-10,73.45999908447266
860225,AMGN,2006-11-13,72.69999694824219
860226,AMGN,2006-11-14,73.13999938964844
860227,AMGN,2006-11-15,73.61000061035156
860228,AMGN,2006-11-16,72.44000244140625
860229,AMGN,2006-11-17,72.51000213623047
860230,AMGN,2006-11-20,72.91999816894531
860231,AMGN,2006-11-21,72.9800033569336
860232,AMGN,2006-11-22,72.68000030517578
860233,AMGN,2006-11-24,72.5
860234,AMGN,2006-11-27,71.87999725341797
860235,AMGN,2006-11-28,71.76000213623047
860236,AMGN,2006-11-29,72.41999816894531
860237,AMGN,2006-11-30,71.04000091552734
860238,AMGN,2006-12-01,69.37999725341797
860239,AMGN,2006-12-04,69.1500015258789
860240,AMGN,2006-12-05,69.05999755859375
860241,AMGN,2006-12-06,69.88999938964844
860242,AMGN,2006-12-07,69.19999694824219
860243,AMGN,2006-12-08,69.87999725341797
860244,AMGN,2006-12-11,69.88999938964844
860245,AMGN,2006-12-12,69.66999816894531
860246,AMGN,2006-12-13,69.83999633789062
860247,AMGN,2006-12-14,70.05000305175781
860248,AMGN,2006-12-15,70.22000122070312
860249,AMGN,2006-12-18,70.05000305175781
860250,AMGN,2006-12-19,70.30000305175781
860251,AMGN,2006-12-20,69.44999694824219
860252,AMGN,2006-12-21,69.22000122070312
860253,AMGN,2006-12-22,68.70999908447266
860254,AMGN,2006-12-26,68.69000244140625
860255,AMGN,2006-12-27,68.45999908447266
860256,AMGN,2006-12-28,68.54000091552734
860257,AMGN,2006-12-29,68.30999755859375
860258,AMGN,2007-01-03,68.4000015258789
860259,AMGN,2007-01-04,71.33000183105469
860260,AMGN,2007-01-05,71.5
860261,AMGN,2007-01-08,70.93000030517578
860262,AMGN,2007-01-09,71.2699966430664
860263,AMGN,2007-01-10,71.04000091552734
860264,AMGN,2007-01-11,71.91000366210938
860265,AMGN,2007-01-12,73.2699966430664
860266,AMGN,2007-01-16,73.5
860267,AMGN,2007-01-17,73.93000030517578
860268,AMGN,2007-01-18,73.69000244140625
860269,AMGN,2007-01-19,74.25
860270,AMGN,2007-01-22,75.8499984741211
860271,AMGN,2007-01-23,74.5999984741211
860272,AMGN,2007-01-24,75.13999938964844
860273,AMGN,2007-01-25,74.8499984741211
860274,AMGN,2007-01-26,71.5
860275,AMGN,2007-01-29,69.97000122070312
860276,AMGN,2007-01-30,70.33000183105469
860277,AMGN,2007-01-31,70.37000274658203
860278,AMGN,2007-02-01,69.48999786376953
860279,AMGN,2007-02-02,69.44999694824219
860280,AMGN,2007-02-05,69.83999633789062
860281,AMGN,2007-02-06,69.66000366210938
860282,AMGN,2007-02-07,70.0
860283,AMGN,2007-02-08,69.77999877929688
860284,AMGN,2007-02-09,69.05000305175781
860285,AMGN,2007-02-12,68.48999786376953
860286,AMGN,2007-02-13,68.80000305175781
860287,AMGN,2007-02-14,68.80000305175781
860288,AMGN,2007-02-15,68.27999877929688
860289,AMGN,2007-02-16,66.7300033569336
860290,AMGN,2007-02-20,66.3499984741211
860291,AMGN,2007-02-21,67.41000366210938
860292,AMGN,2007-02-22,66.73999786376953
860293,AMGN,2007-02-23,66.2300033569336
860294,AMGN,2007-02-26,66.19999694824219
860295,AMGN,2007-02-27,64.25
860296,AMGN,2007-02-28,64.26000213623047
860297,AMGN,2007-03-01,61.70000076293945
860298,AMGN,2007-03-02,61.75
860299,AMGN,2007-03-05,62.15999984741211
860300,AMGN,2007-03-06,62.29999923706055
860301,AMGN,2007-03-07,62.02000045776367
860302,AMGN,2007-03-08,62.16999816894531
860303,AMGN,2007-03-09,60.86000061035156
860304,AMGN,2007-03-12,60.68000030517578
860305,AMGN,2007-03-13,60.38999938964844
860306,AMGN,2007-03-14,60.68999862670898
860307,AMGN,2007-03-15,60.0099983215332
860308,AMGN,2007-03-16,59.29999923706055
860309,AMGN,2007-03-19,59.13999938964844
860310,AMGN,2007-03-20,59.43000030517578
860311,AMGN,2007-03-21,60.59999847412109
860312,AMGN,2007-03-22,60.470001220703125
860313,AMGN,2007-03-23,58.02000045776367
860314,AMGN,2007-03-26,57.13999938964844
860315,AMGN,2007-03-27,56.209999084472656
860316,AMGN,2007-03-28,55.720001220703125
860317,AMGN,2007-03-29,55.83000183105469
860318,AMGN,2007-03-30,55.880001068115234
860319,AMGN,2007-04-02,55.54999923706055
860320,AMGN,2007-04-03,55.72999954223633
860321,AMGN,2007-04-04,56.68000030517578
860322,AMGN,2007-04-05,58.33000183105469
860323,AMGN,2007-04-09,57.18999862670898
860324,AMGN,2007-04-10,57.119998931884766
860325,AMGN,2007-04-11,56.34000015258789
860326,AMGN,2007-04-12,57.63999938964844
860327,AMGN,2007-04-13,59.02999877929688
860328,AMGN,2007-04-16,59.650001525878906
860329,AMGN,2007-04-17,60.09999847412109
860330,AMGN,2007-04-18,60.0099983215332
860331,AMGN,2007-04-19,62.31999969482422
860332,AMGN,2007-04-20,61.970001220703125
860333,AMGN,2007-04-23,62.18999862670898
860334,AMGN,2007-04-24,61.220001220703125
860335,AMGN,2007-04-25,61.68999862670898
860336,AMGN,2007-04-26,62.54999923706055
860337,AMGN,2007-04-27,63.27000045776367
860338,AMGN,2007-04-30,64.13999938964844
860339,AMGN,2007-05-01,65.0999984741211
860340,AMGN,2007-05-02,65.06999969482422
860341,AMGN,2007-05-03,63.90999984741211
860342,AMGN,2007-05-04,63.7400016784668
860343,AMGN,2007-05-07,63.7599983215332
860344,AMGN,2007-05-08,62.65999984741211
860345,AMGN,2007-05-09,63.09999847412109
860346,AMGN,2007-05-10,57.33000183105469
860347,AMGN,2007-05-11,56.29999923706055
860348,AMGN,2007-05-14,56.06999969482422
860349,AMGN,2007-05-15,54.0099983215332
860350,AMGN,2007-05-16,54.33000183105469
860351,AMGN,2007-05-17,53.68000030517578
860352,AMGN,2007-05-18,54.040000915527344
860353,AMGN,2007-05-21,54.18000030517578
860354,AMGN,2007-05-22,53.959999084472656
860355,AMGN,2007-05-23,54.7400016784668
860356,AMGN,2007-05-24,54.56999969482422
860357,AMGN,2007-05-25,54.54999923706055
860358,AMGN,2007-05-29,54.61000061035156
860359,AMGN,2007-05-30,55.2599983215332
860360,AMGN,2007-05-31,56.45000076293945
860361,AMGN,2007-06-01,56.93999862670898
860362,AMGN,2007-06-04,56.90999984741211
860363,AMGN,2007-06-05,57.61000061035156
860364,AMGN,2007-06-06,57.290000915527344
860365,AMGN,2007-06-07,56.63999938964844
860366,AMGN,2007-06-08,57.369998931884766
860367,AMGN,2007-06-11,57.40999984741211
860368,AMGN,2007-06-12,57.459999084472656
860369,AMGN,2007-06-13,58.13999938964844
860370,AMGN,2007-06-14,58.22999954223633
860371,AMGN,2007-06-15,59.02999877929688
860372,AMGN,2007-06-18,58.61000061035156
860373,AMGN,2007-06-19,58.130001068115234
860374,AMGN,2007-06-20,57.70000076293945
860375,AMGN,2007-06-21,57.27000045776367
860376,AMGN,2007-06-22,55.959999084472656
860377,AMGN,2007-06-25,55.86000061035156
860378,AMGN,2007-06-26,55.09999847412109
860379,AMGN,2007-06-27,55.5
860380,AMGN,2007-06-28,55.310001373291016
860381,AMGN,2007-06-29,55.290000915527344
860382,AMGN,2007-07-02,55.2400016784668
860383,AMGN,2007-07-03,55.18999862670898
860384,AMGN,2007-07-05,54.86000061035156
860385,AMGN,2007-07-06,54.81999969482422
860386,AMGN,2007-07-09,54.54999923706055
860387,AMGN,2007-07-10,54.290000915527344
860388,AMGN,2007-07-11,55.130001068115234
860389,AMGN,2007-07-12,55.95000076293945
860390,AMGN,2007-07-13,56.93000030517578
860391,AMGN,2007-07-16,56.02999877929688
860392,AMGN,2007-07-17,55.59000015258789
860393,AMGN,2007-07-18,55.79999923706055
860394,AMGN,2007-07-19,55.56999969482422
860395,AMGN,2007-07-20,56.18000030517578
860396,AMGN,2007-07-23,56.79999923706055
860397,AMGN,2007-07-24,56.43999862670898
860398,AMGN,2007-07-25,57.15999984741211
860399,AMGN,2007-07-26,56.15999984741211
860400,AMGN,2007-07-27,55.619998931884766
860401,AMGN,2007-07-30,56.18999862670898
860402,AMGN,2007-07-31,53.7400016784668
860403,AMGN,2007-08-01,52.09000015258789
860404,AMGN,2007-08-02,51.43999862670898
860405,AMGN,2007-08-03,50.900001525878906
860406,AMGN,2007-08-06,51.77000045776367
860407,AMGN,2007-08-07,51.38999938964844
860408,AMGN,2007-08-08,52.0
860409,AMGN,2007-08-09,50.9900016784668
860410,AMGN,2007-08-10,50.08000183105469
860411,AMGN,2007-08-13,51.2599983215332
860412,AMGN,2007-08-14,51.31999969482422
860413,AMGN,2007-08-15,50.59000015258789
860414,AMGN,2007-08-16,49.40999984741211
860415,AMGN,2007-08-17,50.08000183105469
860416,AMGN,2007-08-20,49.790000915527344
860417,AMGN,2007-08-21,49.2400016784668
860418,AMGN,2007-08-22,49.29999923706055
860419,AMGN,2007-08-23,50.25
860420,AMGN,2007-08-24,50.27000045776367
860421,AMGN,2007-08-27,49.91999816894531
860422,AMGN,2007-08-28,49.0099983215332
860423,AMGN,2007-08-29,50.18999862670898
860424,AMGN,2007-08-30,50.08000183105469
860425,AMGN,2007-08-31,50.11000061035156
860426,AMGN,2007-09-04,51.34000015258789
860427,AMGN,2007-09-05,52.31999969482422
860428,AMGN,2007-09-06,52.0099983215332
860429,AMGN,2007-09-07,50.900001525878906
860430,AMGN,2007-09-10,51.040000915527344
860431,AMGN,2007-09-11,53.880001068115234
860432,AMGN,2007-09-12,55.63999938964844
860433,AMGN,2007-09-13,57.119998931884766
860434,AMGN,2007-09-14,56.31999969482422
860435,AMGN,2007-09-17,55.459999084472656
860436,AMGN,2007-09-18,56.0099983215332
860437,AMGN,2007-09-19,55.79999923706055
860438,AMGN,2007-09-20,55.310001373291016
860439,AMGN,2007-09-21,55.41999816894531
860440,AMGN,2007-09-24,55.290000915527344
860441,AMGN,2007-09-25,54.880001068115234
860442,AMGN,2007-09-26,56.08000183105469
860443,AMGN,2007-09-27,56.560001373291016
860444,AMGN,2007-09-28,56.56999969482422
860445,AMGN,2007-10-01,56.40999984741211
860446,AMGN,2007-10-02,56.040000915527344
860447,AMGN,2007-10-03,55.52000045776367
860448,AMGN,2007-10-04,55.38999938964844
860449,AMGN,2007-10-05,56.84000015258789
860450,AMGN,2007-10-08,56.58000183105469
860451,AMGN,2007-10-09,57.08000183105469
860452,AMGN,2007-10-10,57.619998931884766
860453,AMGN,2007-10-11,57.83000183105469
860454,AMGN,2007-10-12,58.16999816894531
860455,AMGN,2007-10-15,57.66999816894531
860456,AMGN,2007-10-16,56.77999877929688
860457,AMGN,2007-10-17,56.40999984741211
860458,AMGN,2007-10-18,56.709999084472656
860459,AMGN,2007-10-19,55.95000076293945
860460,AMGN,2007-10-22,56.119998931884766
860461,AMGN,2007-10-23,57.70000076293945
860462,AMGN,2007-10-24,58.130001068115234
860463,AMGN,2007-10-25,57.310001373291016
860464,AMGN,2007-10-26,57.18000030517578
860465,AMGN,2007-10-29,56.790000915527344
860466,AMGN,2007-10-30,57.060001373291016
860467,AMGN,2007-10-31,58.11000061035156
860468,AMGN,2007-11-01,57.2400016784668
860469,AMGN,2007-11-02,56.619998931884766
860470,AMGN,2007-11-05,57.459999084472656
860471,AMGN,2007-11-06,57.88999938964844
860472,AMGN,2007-11-07,56.20000076293945
860473,AMGN,2007-11-08,56.02999877929688
860474,AMGN,2007-11-09,54.27999877929688
860475,AMGN,2007-11-12,54.5
860476,AMGN,2007-11-13,54.43999862670898
860477,AMGN,2007-11-14,53.630001068115234
860478,AMGN,2007-11-15,54.790000915527344
860479,AMGN,2007-11-16,55.4900016784668
860480,AMGN,2007-11-19,54.65999984741211
860481,AMGN,2007-11-20,54.130001068115234
860482,AMGN,2007-11-21,52.84000015258789
860483,AMGN,2007-11-23,53.7599983215332
860484,AMGN,2007-11-26,52.68000030517578
860485,AMGN,2007-11-27,54.02000045776367
860486,AMGN,2007-11-28,54.709999084472656
860487,AMGN,2007-11-29,55.459999084472656
860488,AMGN,2007-11-30,55.25
860489,AMGN,2007-12-03,55.09000015258789
860490,AMGN,2007-12-04,54.90999984741211
860491,AMGN,2007-12-05,54.88999938964844
860492,AMGN,2007-12-06,55.150001525878906
860493,AMGN,2007-12-07,52.09999847412109
860494,AMGN,2007-12-10,50.9900016784668
860495,AMGN,2007-12-11,49.77999877929688
860496,AMGN,2007-12-12,49.9900016784668
860497,AMGN,2007-12-13,49.41999816894531
860498,AMGN,2007-12-14,48.400001525878906
860499,AMGN,2007-12-17,46.77999877929688
860500,AMGN,2007-12-18,47.290000915527344
860501,AMGN,2007-12-19,47.18999862670898
860502,AMGN,2007-12-20,47.560001373291016
860503,AMGN,2007-12-21,48.02000045776367
860504,AMGN,2007-12-24,48.15999984741211
860505,AMGN,2007-12-26,47.5
860506,AMGN,2007-12-27,47.36000061035156
860507,AMGN,2007-12-28,47.060001373291016
860508,AMGN,2007-12-31,46.43999862670898
860509,AMGN,2008-01-02,46.59999847412109
860510,AMGN,2008-01-03,45.68999862670898
860511,AMGN,2008-01-04,44.79999923706055
860512,AMGN,2008-01-07,45.38999938964844
860513,AMGN,2008-01-08,46.33000183105469
860514,AMGN,2008-01-09,47.650001525878906
860515,AMGN,2008-01-10,47.560001373291016
860516,AMGN,2008-01-11,47.619998931884766
860517,AMGN,2008-01-14,47.93000030517578
860518,AMGN,2008-01-15,47.380001068115234
860519,AMGN,2008-01-16,47.4900016784668
860520,AMGN,2008-01-17,47.41999816894531
860521,AMGN,2008-01-18,47.45000076293945
860522,AMGN,2008-01-22,45.400001525878906
860523,AMGN,2008-01-23,44.75
860524,AMGN,2008-01-24,46.119998931884766
860525,AMGN,2008-01-25,48.13999938964844
860526,AMGN,2008-01-28,47.86000061035156
860527,AMGN,2008-01-29,48.0
860528,AMGN,2008-01-30,47.27999877929688
860529,AMGN,2008-01-31,46.59000015258789
860530,AMGN,2008-02-01,47.36000061035156
860531,AMGN,2008-02-04,47.18000030517578
860532,AMGN,2008-02-05,46.310001373291016
860533,AMGN,2008-02-06,46.52999877929688
860534,AMGN,2008-02-07,46.72999954223633
860535,AMGN,2008-02-08,46.560001373291016
860536,AMGN,2008-02-11,46.380001068115234
860537,AMGN,2008-02-12,46.540000915527344
860538,AMGN,2008-02-13,47.060001373291016
860539,AMGN,2008-02-14,46.77000045776367
860540,AMGN,2008-02-15,46.63999938964844
860541,AMGN,2008-02-19,46.86000061035156
860542,AMGN,2008-02-20,47.34999847412109
860543,AMGN,2008-02-21,46.7400016784668
860544,AMGN,2008-02-22,46.43000030517578
860545,AMGN,2008-02-25,46.75
860546,AMGN,2008-02-26,47.81999969482422
860547,AMGN,2008-02-27,46.59999847412109
860548,AMGN,2008-02-28,45.52999877929688
860549,AMGN,2008-02-29,45.52000045776367
860550,AMGN,2008-03-03,45.5099983215332
860551,AMGN,2008-03-04,45.63999938964844
860552,AMGN,2008-03-05,45.25
860553,AMGN,2008-03-06,44.2400016784668
860554,AMGN,2008-03-07,44.18000030517578
860555,AMGN,2008-03-10,44.68000030517578
860556,AMGN,2008-03-11,44.619998931884766
860557,AMGN,2008-03-12,44.9900016784668
860558,AMGN,2008-03-13,47.18000030517578
860559,AMGN,2008-03-14,44.459999084472656
860560,AMGN,2008-03-17,43.08000183105469
860561,AMGN,2008-03-18,41.209999084472656
860562,AMGN,2008-03-19,39.970001220703125
860563,AMGN,2008-03-20,40.11000061035156
860564,AMGN,2008-03-24,40.97999954223633
860565,AMGN,2008-03-25,40.84000015258789
860566,AMGN,2008-03-26,42.0
860567,AMGN,2008-03-27,41.4900016784668
860568,AMGN,2008-03-28,41.45000076293945
860569,AMGN,2008-03-31,41.77999877929688
860570,AMGN,2008-04-01,42.15999984741211
860571,AMGN,2008-04-02,42.45000076293945
860572,AMGN,2008-04-03,41.56999969482422
860573,AMGN,2008-04-04,41.52999877929688
860574,AMGN,2008-04-07,41.4900016784668
860575,AMGN,2008-04-08,41.4900016784668
860576,AMGN,2008-04-09,41.59000015258789
860577,AMGN,2008-04-10,43.97999954223633
860578,AMGN,2008-04-11,43.0099983215332
860579,AMGN,2008-04-14,42.95000076293945
860580,AMGN,2008-04-15,43.36000061035156
860581,AMGN,2008-04-16,43.40999984741211
860582,AMGN,2008-04-17,42.630001068115234
860583,AMGN,2008-04-18,43.06999969482422
860584,AMGN,2008-04-21,42.61000061035156
860585,AMGN,2008-04-22,42.09999847412109
860586,AMGN,2008-04-23,42.68999862670898
860587,AMGN,2008-04-24,42.400001525878906
860588,AMGN,2008-04-25,42.25
860589,AMGN,2008-04-28,41.84999847412109
860590,AMGN,2008-04-29,42.130001068115234
860591,AMGN,2008-04-30,41.869998931884766
860592,AMGN,2008-05-01,43.22999954223633
860593,AMGN,2008-05-02,42.93000030517578
860594,AMGN,2008-05-05,42.790000915527344
860595,AMGN,2008-05-06,43.0
860596,AMGN,2008-05-07,42.20000076293945
860597,AMGN,2008-05-08,42.02000045776367
860598,AMGN,2008-05-09,42.04999923706055
860599,AMGN,2008-05-12,42.95000076293945
860600,AMGN,2008-05-13,42.5
860601,AMGN,2008-05-14,42.20000076293945
860602,AMGN,2008-05-15,42.04999923706055
860603,AMGN,2008-05-16,42.02999877929688
860604,AMGN,2008-05-19,42.34000015258789
860605,AMGN,2008-05-20,42.45000076293945
860606,AMGN,2008-05-21,42.09999847412109
860607,AMGN,2008-05-22,42.77000045776367
860608,AMGN,2008-05-23,42.380001068115234
860609,AMGN,2008-05-27,43.040000915527344
860610,AMGN,2008-05-28,42.81999969482422
860611,AMGN,2008-05-29,43.41999816894531
860612,AMGN,2008-05-30,44.02999877929688
860613,AMGN,2008-06-02,44.220001220703125
860614,AMGN,2008-06-03,44.150001525878906
860615,AMGN,2008-06-04,44.5
860616,AMGN,2008-06-05,44.93000030517578
860617,AMGN,2008-06-06,44.2400016784668
860618,AMGN,2008-06-09,44.29999923706055
860619,AMGN,2008-06-10,43.81999969482422
860620,AMGN,2008-06-11,42.95000076293945
860621,AMGN,2008-06-12,43.220001220703125
860622,AMGN,2008-06-13,43.970001220703125
860623,AMGN,2008-06-16,43.9900016784668
860624,AMGN,2008-06-17,44.38999938964844
860625,AMGN,2008-06-18,44.220001220703125
860626,AMGN,2008-06-19,44.86000061035156
860627,AMGN,2008-06-20,45.16999816894531
860628,AMGN,2008-06-23,45.88999938964844
860629,AMGN,2008-06-24,46.36000061035156
860630,AMGN,2008-06-25,46.81999969482422
860631,AMGN,2008-06-26,46.36000061035156
860632,AMGN,2008-06-27,46.369998931884766
860633,AMGN,2008-06-30,47.15999984741211
860634,AMGN,2008-07-01,48.63999938964844
860635,AMGN,2008-07-02,48.84000015258789
860636,AMGN,2008-07-03,50.84000015258789
860637,AMGN,2008-07-07,50.27000045776367
860638,AMGN,2008-07-08,50.380001068115234
860639,AMGN,2008-07-09,50.84999847412109
860640,AMGN,2008-07-10,51.68999862670898
860641,AMGN,2008-07-11,51.02000045776367
860642,AMGN,2008-07-14,50.9900016784668
860643,AMGN,2008-07-15,52.65999984741211
860644,AMGN,2008-07-16,52.43000030517578
860645,AMGN,2008-07-17,53.18999862670898
860646,AMGN,2008-07-18,52.560001373291016
860647,AMGN,2008-07-21,53.15999984741211
860648,AMGN,2008-07-22,54.59999847412109
860649,AMGN,2008-07-23,53.91999816894531
860650,AMGN,2008-07-24,53.84000015258789
860651,AMGN,2008-07-25,53.91999816894531
860652,AMGN,2008-07-28,60.47999954223633
860653,AMGN,2008-07-29,62.27999877929688
860654,AMGN,2008-07-30,62.29999923706055
860655,AMGN,2008-07-31,62.630001068115234
860656,AMGN,2008-08-01,62.77999877929688
860657,AMGN,2008-08-04,63.66999816894531
860658,AMGN,2008-08-05,63.68999862670898
860659,AMGN,2008-08-06,63.4900016784668
860660,AMGN,2008-08-07,62.040000915527344
860661,AMGN,2008-08-08,63.79999923706055
860662,AMGN,2008-08-11,64.01000213623047
860663,AMGN,2008-08-12,63.54999923706055
860664,AMGN,2008-08-13,63.4900016784668
860665,AMGN,2008-08-14,64.20999908447266
860666,AMGN,2008-08-15,65.05999755859375
860667,AMGN,2008-08-18,64.5
860668,AMGN,2008-08-19,63.93999862670898
860669,AMGN,2008-08-20,63.56999969482422
860670,AMGN,2008-08-21,63.810001373291016
860671,AMGN,2008-08-22,64.01000213623047
860672,AMGN,2008-08-25,63.959999084472656
860673,AMGN,2008-08-26,63.93000030517578
860674,AMGN,2008-08-27,63.709999084472656
860675,AMGN,2008-08-28,64.08000183105469
860676,AMGN,2008-08-29,62.84999847412109
860677,AMGN,2008-09-02,62.5099983215332
860678,AMGN,2008-09-03,63.09999847412109
860679,AMGN,2008-09-04,60.880001068115234
860680,AMGN,2008-09-05,60.40999984741211
860681,AMGN,2008-09-08,59.77999877929688
860682,AMGN,2008-09-09,60.5099983215332
860683,AMGN,2008-09-10,62.09999847412109
860684,AMGN,2008-09-11,63.38999938964844
860685,AMGN,2008-09-12,62.869998931884766
860686,AMGN,2008-09-15,62.18999862670898
860687,AMGN,2008-09-16,65.88999938964844
860688,AMGN,2008-09-17,61.72999954223633
860689,AMGN,2008-09-18,59.9900016784668
860690,AMGN,2008-09-19,59.970001220703125
860691,AMGN,2008-09-22,57.560001373291016
860692,AMGN,2008-09-23,57.56999969482422
860693,AMGN,2008-09-24,58.380001068115234
860694,AMGN,2008-09-25,59.93000030517578
860695,AMGN,2008-09-26,60.66999816894531
860696,AMGN,2008-09-29,55.5
860697,AMGN,2008-09-30,59.27000045776367
860698,AMGN,2008-10-01,59.18000030517578
860699,AMGN,2008-10-02,58.59000015258789
860700,AMGN,2008-10-03,58.88999938964844
860701,AMGN,2008-10-06,54.97999954223633
860702,AMGN,2008-10-07,51.68999862670898
860703,AMGN,2008-10-08,52.119998931884766
860704,AMGN,2008-10-09,50.2599983215332
860705,AMGN,2008-10-10,48.58000183105469
860706,AMGN,2008-10-13,53.79999923706055
860707,AMGN,2008-10-14,51.61000061035156
860708,AMGN,2008-10-15,47.7599983215332
860709,AMGN,2008-10-16,50.79999923706055
860710,AMGN,2008-10-17,50.18999862670898
860711,AMGN,2008-10-20,53.34999847412109
860712,AMGN,2008-10-21,52.33000183105469
860713,AMGN,2008-10-22,49.70000076293945
860714,AMGN,2008-10-23,55.54999923706055
860715,AMGN,2008-10-24,57.16999816894531
860716,AMGN,2008-10-27,54.7400016784668
860717,AMGN,2008-10-28,60.0
860718,AMGN,2008-10-29,58.880001068115234
860719,AMGN,2008-10-30,60.52999877929688
860720,AMGN,2008-10-31,59.88999938964844
860721,AMGN,2008-11-03,61.54999923706055
860722,AMGN,2008-11-04,60.56999969482422
860723,AMGN,2008-11-05,59.41999816894531
860724,AMGN,2008-11-06,56.560001373291016
860725,AMGN,2008-11-07,58.869998931884766
860726,AMGN,2008-11-10,58.77999877929688
860727,AMGN,2008-11-11,58.43000030517578
860728,AMGN,2008-11-12,55.470001220703125
860729,AMGN,2008-11-13,59.59999847412109
860730,AMGN,2008-11-14,58.22999954223633
860731,AMGN,2008-11-17,56.09000015258789
860732,AMGN,2008-11-18,56.34000015258789
860733,AMGN,2008-11-19,53.63999938964844
860734,AMGN,2008-11-20,50.130001068115234
860735,AMGN,2008-11-21,54.900001525878906
860736,AMGN,2008-11-24,55.9900016784668
860737,AMGN,2008-11-25,54.93000030517578
860738,AMGN,2008-11-26,55.900001525878906
860739,AMGN,2008-11-28,55.540000915527344
860740,AMGN,2008-12-01,54.77000045776367
860741,AMGN,2008-12-02,54.63999938964844
860742,AMGN,2008-12-03,57.470001220703125
860743,AMGN,2008-12-04,56.34000015258789
860744,AMGN,2008-12-05,57.400001525878906
860745,AMGN,2008-12-08,58.16999816894531
860746,AMGN,2008-12-09,57.959999084472656
860747,AMGN,2008-12-10,58.04999923706055
860748,AMGN,2008-12-11,57.25
860749,AMGN,2008-12-12,58.130001068115234
860750,AMGN,2008-12-15,57.709999084472656
860751,AMGN,2008-12-16,59.380001068115234
860752,AMGN,2008-12-17,58.41999816894531
860753,AMGN,2008-12-18,58.02000045776367
860754,AMGN,2008-12-19,57.83000183105469
860755,AMGN,2008-12-22,57.130001068115234
860756,AMGN,2008-12-23,57.369998931884766
860757,AMGN,2008-12-24,57.15999984741211
860758,AMGN,2008-12-26,57.36000061035156
860759,AMGN,2008-12-29,56.869998931884766
860760,AMGN,2008-12-30,57.59000015258789
860761,AMGN,2008-12-31,57.75
860762,AMGN,2009-01-02,58.9900016784668
860763,AMGN,2009-01-05,59.650001525878906
860764,AMGN,2009-01-06,58.34000015258789
860765,AMGN,2009-01-07,58.20000076293945
860766,AMGN,2009-01-08,59.2599983215332
860767,AMGN,2009-01-09,57.77999877929688
860768,AMGN,2009-01-12,57.060001373291016
860769,AMGN,2009-01-13,57.709999084472656
860770,AMGN,2009-01-14,56.08000183105469
860771,AMGN,2009-01-15,57.15999984741211
860772,AMGN,2009-01-16,57.52000045776367
860773,AMGN,2009-01-20,55.0
860774,AMGN,2009-01-21,55.52999877929688
860775,AMGN,2009-01-22,55.22999954223633
860776,AMGN,2009-01-23,53.18999862670898
860777,AMGN,2009-01-26,54.40999984741211
860778,AMGN,2009-01-27,53.09000015258789
860779,AMGN,2009-01-28,54.75
860780,AMGN,2009-01-29,54.81999969482422
860781,AMGN,2009-01-30,54.84999847412109
860782,AMGN,2009-02-02,55.36000061035156
860783,AMGN,2009-02-03,56.65999984741211
860784,AMGN,2009-02-04,56.77000045776367
860785,AMGN,2009-02-05,57.11000061035156
860786,AMGN,2009-02-06,58.02999877929688
860787,AMGN,2009-02-09,58.7400016784668
860788,AMGN,2009-02-10,57.40999984741211
860789,AMGN,2009-02-11,58.0099983215332
860790,AMGN,2009-02-12,58.40999984741211
860791,AMGN,2009-02-13,57.900001525878906
860792,AMGN,2009-02-17,56.40999984741211
860793,AMGN,2009-02-18,57.38999938964844
860794,AMGN,2009-02-19,57.08000183105469
860795,AMGN,2009-02-20,56.68999862670898
860796,AMGN,2009-02-23,56.130001068115234
860797,AMGN,2009-02-24,56.79999923706055
860798,AMGN,2009-02-25,56.560001373291016
860799,AMGN,2009-02-26,51.22999954223633
860800,AMGN,2009-02-27,48.93000030517578
860801,AMGN,2009-03-02,47.880001068115234
860802,AMGN,2009-03-03,47.709999084472656
860803,AMGN,2009-03-04,48.59000015258789
860804,AMGN,2009-03-05,47.20000076293945
860805,AMGN,2009-03-06,46.380001068115234
860806,AMGN,2009-03-09,46.27000045776367
860807,AMGN,2009-03-10,48.34000015258789
860808,AMGN,2009-03-11,47.27000045776367
860809,AMGN,2009-03-12,50.27000045776367
860810,AMGN,2009-03-13,51.25
860811,AMGN,2009-03-16,50.77999877929688
860812,AMGN,2009-03-17,51.75
860813,AMGN,2009-03-18,50.5099983215332
860814,AMGN,2009-03-19,48.84999847412109
860815,AMGN,2009-03-20,48.619998931884766
860816,AMGN,2009-03-23,50.90999984741211
860817,AMGN,2009-03-24,49.0
860818,AMGN,2009-03-25,49.81999969482422
860819,AMGN,2009-03-26,51.470001220703125
860820,AMGN,2009-03-27,51.650001525878906
860821,AMGN,2009-03-30,50.52000045776367
860822,AMGN,2009-03-31,49.52000045776367
860823,AMGN,2009-04-01,48.33000183105469
860824,AMGN,2009-04-02,47.290000915527344
860825,AMGN,2009-04-03,46.56999969482422
860826,AMGN,2009-04-06,47.84000015258789
860827,AMGN,2009-04-07,47.380001068115234
860828,AMGN,2009-04-08,47.970001220703125
860829,AMGN,2009-04-09,47.84000015258789
860830,AMGN,2009-04-13,47.54999923706055
860831,AMGN,2009-04-14,48.08000183105469
860832,AMGN,2009-04-15,47.619998931884766
860833,AMGN,2009-04-16,47.18000030517578
860834,AMGN,2009-04-17,47.06999969482422
860835,AMGN,2009-04-20,45.7400016784668
860836,AMGN,2009-04-21,46.09000015258789
860837,AMGN,2009-04-22,45.11000061035156
860838,AMGN,2009-04-23,46.81999969482422
860839,AMGN,2009-04-24,49.83000183105469
860840,AMGN,2009-04-27,50.18000030517578
860841,AMGN,2009-04-28,50.43999862670898
860842,AMGN,2009-04-29,51.02999877929688
860843,AMGN,2009-04-30,48.470001220703125
860844,AMGN,2009-05-01,48.61000061035156
860845,AMGN,2009-05-04,48.5099983215332
860846,AMGN,2009-05-05,47.9900016784668
860847,AMGN,2009-05-06,47.630001068115234
860848,AMGN,2009-05-07,47.08000183105469
860849,AMGN,2009-05-08,47.20000076293945
860850,AMGN,2009-05-11,47.91999816894531
860851,AMGN,2009-05-12,48.220001220703125
860852,AMGN,2009-05-13,48.04999923706055
860853,AMGN,2009-05-14,48.18000030517578
860854,AMGN,2009-05-15,48.15999984741211
860855,AMGN,2009-05-18,49.34000015258789
860856,AMGN,2009-05-19,49.93999862670898
860857,AMGN,2009-05-20,50.59000015258789
860858,AMGN,2009-05-21,49.4900016784668
860859,AMGN,2009-05-22,49.29999923706055
860860,AMGN,2009-05-26,50.33000183105469
860861,AMGN,2009-05-27,49.75
860862,AMGN,2009-05-28,50.08000183105469
860863,AMGN,2009-05-29,49.93999862670898
860864,AMGN,2009-06-01,50.09999847412109
860865,AMGN,2009-06-02,50.72999954223633
860866,AMGN,2009-06-03,51.91999816894531
860867,AMGN,2009-06-04,51.0099983215332
860868,AMGN,2009-06-05,50.88999938964844
860869,AMGN,2009-06-08,50.91999816894531
860870,AMGN,2009-06-09,50.75
860871,AMGN,2009-06-10,50.11000061035156
860872,AMGN,2009-06-11,49.880001068115234
860873,AMGN,2009-06-12,50.400001525878906
860874,AMGN,2009-06-15,49.43999862670898
860875,AMGN,2009-06-16,51.209999084472656
860876,AMGN,2009-06-17,52.810001373291016
860877,AMGN,2009-06-18,53.02999877929688
860878,AMGN,2009-06-19,52.34000015258789
860879,AMGN,2009-06-22,50.9900016784668
860880,AMGN,2009-06-23,51.13999938964844
860881,AMGN,2009-06-24,51.0099983215332
860882,AMGN,2009-06-25,51.91999816894531
860883,AMGN,2009-06-26,52.79999923706055
860884,AMGN,2009-06-29,53.11000061035156
860885,AMGN,2009-06-30,52.93999862670898
860886,AMGN,2009-07-01,52.7599983215332
860887,AMGN,2009-07-02,51.470001220703125
860888,AMGN,2009-07-06,52.04999923706055
860889,AMGN,2009-07-07,52.22999954223633
860890,AMGN,2009-07-08,59.5
860891,AMGN,2009-07-09,58.130001068115234
860892,AMGN,2009-07-10,57.810001373291016
860893,AMGN,2009-07-13,58.0099983215332
860894,AMGN,2009-07-14,58.09999847412109
860895,AMGN,2009-07-15,57.869998931884766
860896,AMGN,2009-07-16,58.470001220703125
860897,AMGN,2009-07-17,58.790000915527344
860898,AMGN,2009-07-20,58.27000045776367
860899,AMGN,2009-07-21,58.630001068115234
860900,AMGN,2009-07-22,58.369998931884766
860901,AMGN,2009-07-23,59.84000015258789
860902,AMGN,2009-07-24,60.91999816894531
860903,AMGN,2009-07-27,60.77000045776367
860904,AMGN,2009-07-28,62.41999816894531
860905,AMGN,2009-07-29,63.22999954223633
860906,AMGN,2009-07-30,63.11000061035156
860907,AMGN,2009-07-31,62.310001373291016
860908,AMGN,2009-08-03,62.880001068115234
860909,AMGN,2009-08-04,64.41000366210938
860910,AMGN,2009-08-05,62.310001373291016
860911,AMGN,2009-08-06,60.68999862670898
860912,AMGN,2009-08-07,60.4900016784668
860913,AMGN,2009-08-10,61.2400016784668
860914,AMGN,2009-08-11,62.810001373291016
860915,AMGN,2009-08-12,62.15999984741211
860916,AMGN,2009-08-13,60.86000061035156
860917,AMGN,2009-08-14,60.84999847412109
860918,AMGN,2009-08-17,59.84000015258789
860919,AMGN,2009-08-18,59.7599983215332
860920,AMGN,2009-08-19,60.13999938964844
860921,AMGN,2009-08-20,60.290000915527344
860922,AMGN,2009-08-21,60.63999938964844
860923,AMGN,2009-08-24,60.380001068115234
860924,AMGN,2009-08-25,60.36000061035156
860925,AMGN,2009-08-26,61.2400016784668
860926,AMGN,2009-08-27,60.25
860927,AMGN,2009-08-28,59.61000061035156
860928,AMGN,2009-08-31,59.77999877929688
860929,AMGN,2009-09-01,58.97999954223633
860930,AMGN,2009-09-02,59.09999847412109
860931,AMGN,2009-09-03,58.470001220703125
860932,AMGN,2009-09-04,58.95000076293945
860933,AMGN,2009-09-08,59.15999984741211
860934,AMGN,2009-09-09,59.18000030517578
860935,AMGN,2009-09-10,59.02999877929688
860936,AMGN,2009-09-11,58.540000915527344
860937,AMGN,2009-09-14,59.209999084472656
860938,AMGN,2009-09-15,58.47999954223633
860939,AMGN,2009-09-16,59.68999862670898
860940,AMGN,2009-09-17,60.52000045776367
860941,AMGN,2009-09-18,60.79999923706055
860942,AMGN,2009-09-21,62.310001373291016
860943,AMGN,2009-09-22,60.83000183105469
860944,AMGN,2009-09-23,60.54999923706055
860945,AMGN,2009-09-24,60.77999877929688
860946,AMGN,2009-09-25,60.27000045776367
860947,AMGN,2009-09-28,60.45000076293945
860948,AMGN,2009-09-29,60.459999084472656
860949,AMGN,2009-09-30,60.22999954223633
860950,AMGN,2009-10-01,59.0
860951,AMGN,2009-10-02,58.58000183105469
860952,AMGN,2009-10-05,58.310001373291016
860953,AMGN,2009-10-06,58.86000061035156
860954,AMGN,2009-10-07,58.540000915527344
860955,AMGN,2009-10-08,58.88999938964844
860956,AMGN,2009-10-09,59.41999816894531
860957,AMGN,2009-10-12,59.5099983215332
860958,AMGN,2009-10-13,59.27000045776367
860959,AMGN,2009-10-14,60.56999969482422
860960,AMGN,2009-10-15,61.83000183105469
860961,AMGN,2009-10-16,61.31999969482422
860962,AMGN,2009-10-19,60.2400016784668
860963,AMGN,2009-10-20,58.13999938964844
860964,AMGN,2009-10-21,59.400001525878906
860965,AMGN,2009-10-22,56.84999847412109
860966,AMGN,2009-10-23,56.16999816894531
860967,AMGN,2009-10-26,54.33000183105469
860968,AMGN,2009-10-27,54.40999984741211
860969,AMGN,2009-10-28,53.709999084472656
860970,AMGN,2009-10-29,54.290000915527344
860971,AMGN,2009-10-30,53.619998931884766
860972,AMGN,2009-11-02,52.43000030517578
860973,AMGN,2009-11-03,52.540000915527344
860974,AMGN,2009-11-04,52.119998931884766
860975,AMGN,2009-11-05,54.04999923706055
860976,AMGN,2009-11-06,54.68999862670898
860977,AMGN,2009-11-09,54.90999984741211
860978,AMGN,2009-11-10,54.09999847412109
860979,AMGN,2009-11-11,54.77999877929688
860980,AMGN,2009-11-12,55.220001220703125
860981,AMGN,2009-11-13,55.40999984741211
860982,AMGN,2009-11-16,56.13999938964844
860983,AMGN,2009-11-17,56.27999877929688
860984,AMGN,2009-11-18,56.13999938964844
860985,AMGN,2009-11-19,56.060001373291016
860986,AMGN,2009-11-20,55.380001068115234
860987,AMGN,2009-11-23,56.25
860988,AMGN,2009-11-24,56.79999923706055
860989,AMGN,2009-11-25,57.08000183105469
860990,AMGN,2009-11-27,56.5
860991,AMGN,2009-11-30,56.34999847412109
860992,AMGN,2009-12-01,57.08000183105469
860993,AMGN,2009-12-02,57.5
860994,AMGN,2009-12-03,56.54999923706055
860995,AMGN,2009-12-04,56.84999847412109
860996,AMGN,2009-12-07,56.47999954223633
860997,AMGN,2009-12-08,55.93000030517578
860998,AMGN,2009-12-09,56.08000183105469
860999,AMGN,2009-12-10,56.20000076293945
861000,AMGN,2009-12-11,56.310001373291016
861001,AMGN,2009-12-14,56.86000061035156
861002,AMGN,2009-12-15,55.75
861003,AMGN,2009-12-16,55.06999969482422
861004,AMGN,2009-12-17,54.58000183105469
861005,AMGN,2009-12-18,55.79999923706055
861006,AMGN,2009-12-21,56.72999954223633
861007,AMGN,2009-12-22,57.220001220703125
861008,AMGN,2009-12-23,57.34999847412109
861009,AMGN,2009-12-24,57.41999816894531
861010,AMGN,2009-12-28,57.65999984741211
861011,AMGN,2009-12-29,57.52000045776367
861012,AMGN,2009-12-30,57.540000915527344
861013,AMGN,2009-12-31,56.56999969482422
861014,AMGN,2010-01-04,57.720001220703125
861015,AMGN,2010-01-05,57.220001220703125
861016,AMGN,2010-01-06,56.790000915527344
861017,AMGN,2010-01-07,56.27000045776367
861018,AMGN,2010-01-08,56.77000045776367
861019,AMGN,2010-01-11,57.02000045776367
861020,AMGN,2010-01-12,56.02999877929688
861021,AMGN,2010-01-13,56.52999877929688
861022,AMGN,2010-01-14,56.15999984741211
861023,AMGN,2010-01-15,56.25
861024,AMGN,2010-01-19,57.54999923706055
861025,AMGN,2010-01-20,57.20000076293945
861026,AMGN,2010-01-21,56.630001068115234
861027,AMGN,2010-01-22,56.59999847412109
861028,AMGN,2010-01-25,55.709999084472656
861029,AMGN,2010-01-26,56.58000183105469
861030,AMGN,2010-01-27,57.7400016784668
861031,AMGN,2010-01-28,58.08000183105469
861032,AMGN,2010-01-29,58.47999954223633
861033,AMGN,2010-02-01,58.720001220703125
861034,AMGN,2010-02-02,59.22999954223633
861035,AMGN,2010-02-03,59.06999969482422
861036,AMGN,2010-02-04,57.52999877929688
861037,AMGN,2010-02-05,57.68000030517578
861038,AMGN,2010-02-08,57.459999084472656
861039,AMGN,2010-02-09,57.209999084472656
861040,AMGN,2010-02-10,56.84000015258789
861041,AMGN,2010-02-11,56.5
861042,AMGN,2010-02-12,56.47999954223633
861043,AMGN,2010-02-16,56.9900016784668
861044,AMGN,2010-02-17,57.20000076293945
861045,AMGN,2010-02-18,57.27000045776367
861046,AMGN,2010-02-19,57.380001068115234
861047,AMGN,2010-02-22,57.09999847412109
861048,AMGN,2010-02-23,56.380001068115234
861049,AMGN,2010-02-24,56.7400016784668
861050,AMGN,2010-02-25,56.25
861051,AMGN,2010-02-26,56.61000061035156
861052,AMGN,2010-03-01,56.900001525878906
861053,AMGN,2010-03-02,56.869998931884766
861054,AMGN,2010-03-03,56.900001525878906
861055,AMGN,2010-03-04,56.77000045776367
861056,AMGN,2010-03-05,57.2400016784668
861057,AMGN,2010-03-08,57.61000061035156
861058,AMGN,2010-03-09,57.7599983215332
861059,AMGN,2010-03-10,57.77999877929688
861060,AMGN,2010-03-11,57.4900016784668
861061,AMGN,2010-03-12,57.43000030517578
861062,AMGN,2010-03-15,56.88999938964844
861063,AMGN,2010-03-16,57.41999816894531
861064,AMGN,2010-03-17,57.43000030517578
861065,AMGN,2010-03-18,58.310001373291016
861066,AMGN,2010-03-19,60.0
861067,AMGN,2010-03-22,60.09000015258789
861068,AMGN,2010-03-23,60.060001373291016
861069,AMGN,2010-03-24,59.06999969482422
861070,AMGN,2010-03-25,59.2599983215332
861071,AMGN,2010-03-26,59.40999984741211
861072,AMGN,2010-03-29,59.90999984741211
861073,AMGN,2010-03-30,60.09000015258789
861074,AMGN,2010-03-31,59.84000015258789
861075,AMGN,2010-04-01,60.79999923706055
861076,AMGN,2010-04-05,60.41999816894531
861077,AMGN,2010-04-06,60.290000915527344
861078,AMGN,2010-04-07,60.34999847412109
861079,AMGN,2010-04-08,60.52000045776367
861080,AMGN,2010-04-09,60.900001525878906
861081,AMGN,2010-04-12,60.369998931884766
861082,AMGN,2010-04-13,60.68000030517578
861083,AMGN,2010-04-14,61.13999938964844
861084,AMGN,2010-04-15,60.63999938964844
861085,AMGN,2010-04-16,60.720001220703125
861086,AMGN,2010-04-19,61.06999969482422
861087,AMGN,2010-04-20,60.18000030517578
861088,AMGN,2010-04-21,58.709999084472656
861089,AMGN,2010-04-22,58.15999984741211
861090,AMGN,2010-04-23,58.880001068115234
861091,AMGN,2010-04-26,58.43000030517578
861092,AMGN,2010-04-27,57.84000015258789
861093,AMGN,2010-04-28,58.18000030517578
861094,AMGN,2010-04-29,58.59000015258789
861095,AMGN,2010-04-30,57.310001373291016
861096,AMGN,2010-05-03,57.59000015258789
861097,AMGN,2010-05-04,56.83000183105469
861098,AMGN,2010-05-05,56.59999847412109
861099,AMGN,2010-05-06,54.75
861100,AMGN,2010-05-07,54.459999084472656
861101,AMGN,2010-05-10,55.58000183105469
861102,AMGN,2010-05-11,55.93000030517578
861103,AMGN,2010-05-12,56.59999847412109
861104,AMGN,2010-05-13,55.880001068115234
861105,AMGN,2010-05-14,54.68999862670898
861106,AMGN,2010-05-17,54.810001373291016
861107,AMGN,2010-05-18,54.66999816894531
861108,AMGN,2010-05-19,55.2599983215332
861109,AMGN,2010-05-20,52.93999862670898
861110,AMGN,2010-05-21,52.43999862670898
861111,AMGN,2010-05-24,52.65999984741211
861112,AMGN,2010-05-25,52.54999923706055
861113,AMGN,2010-05-26,50.36000061035156
861114,AMGN,2010-05-27,51.43000030517578
861115,AMGN,2010-05-28,51.77999877929688
861116,AMGN,2010-06-01,50.7599983215332
861117,AMGN,2010-06-02,56.09000015258789
861118,AMGN,2010-06-03,55.63999938964844
861119,AMGN,2010-06-04,54.34000015258789
861120,AMGN,2010-06-07,53.5099983215332
861121,AMGN,2010-06-08,53.81999969482422
861122,AMGN,2010-06-09,53.150001525878906
861123,AMGN,2010-06-10,54.0099983215332
861124,AMGN,2010-06-11,54.09999847412109
861125,AMGN,2010-06-14,54.06999969482422
861126,AMGN,2010-06-15,55.119998931884766
861127,AMGN,2010-06-16,55.220001220703125
861128,AMGN,2010-06-17,55.43999862670898
861129,AMGN,2010-06-18,55.20000076293945
861130,AMGN,2010-06-21,56.52000045776367
861131,AMGN,2010-06-22,56.119998931884766
861132,AMGN,2010-06-23,56.20000076293945
861133,AMGN,2010-06-24,56.150001525878906
861134,AMGN,2010-06-25,56.2599983215332
861135,AMGN,2010-06-28,55.40999984741211
861136,AMGN,2010-06-29,54.119998931884766
861137,AMGN,2010-06-30,52.59999847412109
861138,AMGN,2010-07-01,52.02000045776367
861139,AMGN,2010-07-02,51.70000076293945
861140,AMGN,2010-07-06,51.29999923706055
861141,AMGN,2010-07-07,51.400001525878906
861142,AMGN,2010-07-08,52.22999954223633
861143,AMGN,2010-07-09,52.560001373291016
861144,AMGN,2010-07-12,52.43999862670898
861145,AMGN,2010-07-13,52.7599983215332
861146,AMGN,2010-07-14,52.619998931884766
861147,AMGN,2010-07-15,52.91999816894531
861148,AMGN,2010-07-16,52.16999816894531
861149,AMGN,2010-07-19,53.59999847412109
861150,AMGN,2010-07-20,53.20000076293945
861151,AMGN,2010-07-21,52.25
861152,AMGN,2010-07-22,53.310001373291016
861153,AMGN,2010-07-23,52.75
861154,AMGN,2010-07-26,53.66999816894531
861155,AMGN,2010-07-27,54.5099983215332
861156,AMGN,2010-07-28,53.7599983215332
861157,AMGN,2010-07-29,53.369998931884766
861158,AMGN,2010-07-30,54.52999877929688
861159,AMGN,2010-08-02,54.869998931884766
861160,AMGN,2010-08-03,54.709999084472656
861161,AMGN,2010-08-04,55.7599983215332
861162,AMGN,2010-08-05,55.31999969482422
861163,AMGN,2010-08-06,55.93999862670898
861164,AMGN,2010-08-09,55.65999984741211
861165,AMGN,2010-08-10,55.720001220703125
861166,AMGN,2010-08-11,53.68999862670898
861167,AMGN,2010-08-12,54.75
861168,AMGN,2010-08-13,55.02000045776367
861169,AMGN,2010-08-16,54.08000183105469
861170,AMGN,2010-08-17,53.959999084472656
861171,AMGN,2010-08-18,54.13999938964844
861172,AMGN,2010-08-19,52.720001220703125
861173,AMGN,2010-08-20,52.34000015258789
861174,AMGN,2010-08-23,51.95000076293945
861175,AMGN,2010-08-24,51.060001373291016
861176,AMGN,2010-08-25,51.84000015258789
861177,AMGN,2010-08-26,50.93000030517578
861178,AMGN,2010-08-27,52.08000183105469
861179,AMGN,2010-08-30,51.630001068115234
861180,AMGN,2010-08-31,51.040000915527344
861181,AMGN,2010-09-01,52.59000015258789
861182,AMGN,2010-09-02,52.5099983215332
861183,AMGN,2010-09-03,52.90999984741211
861184,AMGN,2010-09-07,52.5099983215332
861185,AMGN,2010-09-08,52.93999862670898
861186,AMGN,2010-09-09,53.790000915527344
861187,AMGN,2010-09-10,54.34999847412109
861188,AMGN,2010-09-13,54.400001525878906
861189,AMGN,2010-09-14,54.52000045776367
861190,AMGN,2010-09-15,55.29999923706055
861191,AMGN,2010-09-16,55.09999847412109
861192,AMGN,2010-09-17,55.220001220703125
861193,AMGN,2010-09-20,55.93999862670898
861194,AMGN,2010-09-21,55.75
861195,AMGN,2010-09-22,56.27000045776367
861196,AMGN,2010-09-23,55.720001220703125
861197,AMGN,2010-09-24,56.31999969482422
861198,AMGN,2010-09-27,55.68999862670898
861199,AMGN,2010-09-28,56.0
861200,AMGN,2010-09-29,54.93999862670898
861201,AMGN,2010-09-30,55.11000061035156
861202,AMGN,2010-10-01,55.5099983215332
861203,AMGN,2010-10-04,55.04999923706055
861204,AMGN,2010-10-05,56.119998931884766
861205,AMGN,2010-10-06,55.83000183105469
861206,AMGN,2010-10-07,55.959999084472656
861207,AMGN,2010-10-08,56.38999938964844
861208,AMGN,2010-10-11,56.09999847412109
861209,AMGN,2010-10-12,55.93999862670898
861210,AMGN,2010-10-13,55.4900016784668
861211,AMGN,2010-10-14,54.86000061035156
861212,AMGN,2010-10-15,56.709999084472656
861213,AMGN,2010-10-18,57.959999084472656
861214,AMGN,2010-10-19,57.33000183105469
861215,AMGN,2010-10-20,57.72999954223633
861216,AMGN,2010-10-21,57.619998931884766
861217,AMGN,2010-10-22,57.54999923706055
861218,AMGN,2010-10-25,57.95000076293945
861219,AMGN,2010-10-26,57.2599983215332
861220,AMGN,2010-10-27,57.02999877929688
861221,AMGN,2010-10-28,57.27000045776367
861222,AMGN,2010-10-29,57.18999862670898
861223,AMGN,2010-11-01,57.43000030517578
861224,AMGN,2010-11-02,57.34000015258789
861225,AMGN,2010-11-03,57.29999923706055
861226,AMGN,2010-11-04,56.0099983215332
861227,AMGN,2010-11-05,55.41999816894531
861228,AMGN,2010-11-08,55.290000915527344
861229,AMGN,2010-11-09,54.93000030517578
861230,AMGN,2010-11-10,54.70000076293945
861231,AMGN,2010-11-11,54.619998931884766
861232,AMGN,2010-11-12,54.470001220703125
861233,AMGN,2010-11-15,54.5099983215332
861234,AMGN,2010-11-16,54.02999877929688
861235,AMGN,2010-11-17,53.869998931884766
861236,AMGN,2010-11-18,55.13999938964844
861237,AMGN,2010-11-19,55.0
861238,AMGN,2010-11-22,54.7400016784668
861239,AMGN,2010-11-23,53.59999847412109
861240,AMGN,2010-11-24,53.83000183105469
861241,AMGN,2010-11-26,53.560001373291016
861242,AMGN,2010-11-29,53.31999969482422
861243,AMGN,2010-11-30,52.68999862670898
861244,AMGN,2010-12-01,53.52000045776367
861245,AMGN,2010-12-02,53.84000015258789
861246,AMGN,2010-12-03,53.72999954223633
861247,AMGN,2010-12-06,53.400001525878906
861248,AMGN,2010-12-07,53.130001068115234
861249,AMGN,2010-12-08,53.27999877929688
861250,AMGN,2010-12-09,53.400001525878906
861251,AMGN,2010-12-10,53.88999938964844
861252,AMGN,2010-12-13,54.11000061035156
861253,AMGN,2010-12-14,56.7599983215332
861254,AMGN,2010-12-15,55.66999816894531
861255,AMGN,2010-12-16,56.630001068115234
861256,AMGN,2010-12-17,57.41999816894531
861257,AMGN,2010-12-20,57.650001525878906
861258,AMGN,2010-12-21,57.38999938964844
861259,AMGN,2010-12-22,56.95000076293945
861260,AMGN,2010-12-23,56.709999084472656
861261,AMGN,2010-12-27,56.43999862670898
861262,AMGN,2010-12-28,55.959999084472656
861263,AMGN,2010-12-29,55.869998931884766
861264,AMGN,2010-12-30,55.52999877929688
861265,AMGN,2010-12-31,54.900001525878906
861266,AMGN,2011-01-03,55.54999923706055
861267,AMGN,2011-01-04,56.75
861268,AMGN,2011-01-05,56.72999954223633
861269,AMGN,2011-01-06,56.54999923706055
861270,AMGN,2011-01-07,56.97999954223633
861271,AMGN,2011-01-10,56.43999862670898
861272,AMGN,2011-01-11,56.18999862670898
861273,AMGN,2011-01-12,56.84999847412109
861274,AMGN,2011-01-13,56.31999969482422
861275,AMGN,2011-01-14,56.5
861276,AMGN,2011-01-18,57.290000915527344
861277,AMGN,2011-01-19,56.97999954223633
861278,AMGN,2011-01-20,57.310001373291016
861279,AMGN,2011-01-21,56.970001220703125
861280,AMGN,2011-01-24,57.290000915527344
861281,AMGN,2011-01-25,57.15999984741211
861282,AMGN,2011-01-26,56.47999954223633
861283,AMGN,2011-01-27,56.47999954223633
861284,AMGN,2011-01-28,55.290000915527344
861285,AMGN,2011-01-31,55.08000183105469
861286,AMGN,2011-02-01,55.709999084472656
861287,AMGN,2011-02-02,55.630001068115234
861288,AMGN,2011-02-03,55.45000076293945
861289,AMGN,2011-02-04,55.20000076293945
861290,AMGN,2011-02-07,54.880001068115234
861291,AMGN,2011-02-08,54.93999862670898
861292,AMGN,2011-02-09,54.43000030517578
861293,AMGN,2011-02-10,54.27000045776367
861294,AMGN,2011-02-11,53.7400016784668
861295,AMGN,2011-02-14,53.86000061035156
861296,AMGN,2011-02-15,53.84000015258789
861297,AMGN,2011-02-16,52.95000076293945
861298,AMGN,2011-02-17,52.40999984741211
861299,AMGN,2011-02-18,52.2400016784668
861300,AMGN,2011-02-22,51.880001068115234
861301,AMGN,2011-02-23,51.06999969482422
861302,AMGN,2011-02-24,50.95000076293945
861303,AMGN,2011-02-25,52.2599983215332
861304,AMGN,2011-02-28,51.33000183105469
861305,AMGN,2011-03-01,51.90999984741211
861306,AMGN,2011-03-02,51.38999938964844
861307,AMGN,2011-03-03,52.369998931884766
861308,AMGN,2011-03-04,52.31999969482422
861309,AMGN,2011-03-07,51.7400016784668
861310,AMGN,2011-03-08,52.52000045776367
861311,AMGN,2011-03-09,52.47999954223633
861312,AMGN,2011-03-10,51.84000015258789
861313,AMGN,2011-03-11,53.52999877929688
861314,AMGN,2011-03-14,53.52000045776367
861315,AMGN,2011-03-15,53.0
861316,AMGN,2011-03-16,52.68999862670898
861317,AMGN,2011-03-17,53.560001373291016
861318,AMGN,2011-03-18,52.93999862670898
861319,AMGN,2011-03-21,53.09000015258789
861320,AMGN,2011-03-22,52.77999877929688
861321,AMGN,2011-03-23,52.68999862670898
861322,AMGN,2011-03-24,53.27000045776367
861323,AMGN,2011-03-25,53.150001525878906
861324,AMGN,2011-03-28,52.650001525878906
861325,AMGN,2011-03-29,53.43000030517578
861326,AMGN,2011-03-30,53.900001525878906
861327,AMGN,2011-03-31,53.45000076293945
861328,AMGN,2011-04-01,53.08000183105469
861329,AMGN,2011-04-04,54.02999877929688
861330,AMGN,2011-04-05,54.06999969482422
861331,AMGN,2011-04-06,54.02999877929688
861332,AMGN,2011-04-07,53.970001220703125
861333,AMGN,2011-04-08,53.900001525878906
861334,AMGN,2011-04-11,54.310001373291016
861335,AMGN,2011-04-12,54.619998931884766
861336,AMGN,2011-04-13,54.93999862670898
861337,AMGN,2011-04-14,54.83000183105469
861338,AMGN,2011-04-15,55.5099983215332
861339,AMGN,2011-04-18,55.220001220703125
861340,AMGN,2011-04-19,55.18000030517578
861341,AMGN,2011-04-20,56.18000030517578
861342,AMGN,2011-04-21,53.68999862670898
861343,AMGN,2011-04-25,54.68999862670898
861344,AMGN,2011-04-26,56.220001220703125
861345,AMGN,2011-04-27,56.81999969482422
861346,AMGN,2011-04-28,57.13999938964844
861347,AMGN,2011-04-29,56.84999847412109
861348,AMGN,2011-05-02,57.380001068115234
861349,AMGN,2011-05-03,57.5
861350,AMGN,2011-05-04,57.68000030517578
861351,AMGN,2011-05-05,57.41999816894531
861352,AMGN,2011-05-06,57.630001068115234
861353,AMGN,2011-05-09,57.68999862670898
861354,AMGN,2011-05-10,58.29999923706055
861355,AMGN,2011-05-11,58.86000061035156
861356,AMGN,2011-05-12,59.65999984741211
861357,AMGN,2011-05-13,60.470001220703125
861358,AMGN,2011-05-16,59.86000061035156
861359,AMGN,2011-05-17,60.88999938964844
861360,AMGN,2011-05-18,61.16999816894531
861361,AMGN,2011-05-19,61.040000915527344
861362,AMGN,2011-05-20,60.86000061035156
861363,AMGN,2011-05-23,60.459999084472656
861364,AMGN,2011-05-24,59.91999816894531
861365,AMGN,2011-05-25,59.84000015258789
861366,AMGN,2011-05-26,59.7599983215332
861367,AMGN,2011-05-27,59.34999847412109
861368,AMGN,2011-05-31,60.540000915527344
861369,AMGN,2011-06-01,59.70000076293945
861370,AMGN,2011-06-02,59.25
861371,AMGN,2011-06-03,58.68999862670898
861372,AMGN,2011-06-06,58.59999847412109
861373,AMGN,2011-06-07,58.83000183105469
861374,AMGN,2011-06-08,58.95000076293945
861375,AMGN,2011-06-09,58.880001068115234
861376,AMGN,2011-06-10,57.9900016784668
861377,AMGN,2011-06-13,58.38999938964844
861378,AMGN,2011-06-14,58.52999877929688
861379,AMGN,2011-06-15,57.88999938964844
861380,AMGN,2011-06-16,58.34000015258789
861381,AMGN,2011-06-17,58.0099983215332
861382,AMGN,2011-06-20,58.45000076293945
861383,AMGN,2011-06-21,58.16999816894531
861384,AMGN,2011-06-22,58.150001525878906
861385,AMGN,2011-06-23,57.93000030517578
861386,AMGN,2011-06-24,57.040000915527344
861387,AMGN,2011-06-27,57.880001068115234
861388,AMGN,2011-06-28,58.650001525878906
861389,AMGN,2011-06-29,57.77999877929688
861390,AMGN,2011-06-30,58.34999847412109
861391,AMGN,2011-07-01,58.27999877929688
861392,AMGN,2011-07-05,57.91999816894531
861393,AMGN,2011-07-06,57.70000076293945
861394,AMGN,2011-07-07,57.90999984741211
861395,AMGN,2011-07-08,57.63999938964844
861396,AMGN,2011-07-11,56.900001525878906
861397,AMGN,2011-07-12,56.900001525878906
861398,AMGN,2011-07-13,56.61000061035156
861399,AMGN,2011-07-14,55.68000030517578
861400,AMGN,2011-07-15,55.04999923706055
861401,AMGN,2011-07-18,54.65999984741211
861402,AMGN,2011-07-19,55.27000045776367
861403,AMGN,2011-07-20,54.9900016784668
861404,AMGN,2011-07-21,55.4900016784668
861405,AMGN,2011-07-22,55.220001220703125
861406,AMGN,2011-07-25,54.900001525878906
861407,AMGN,2011-07-26,54.70000076293945
861408,AMGN,2011-07-27,53.79999923706055
861409,AMGN,2011-07-28,53.43000030517578
861410,AMGN,2011-07-29,54.70000076293945
861411,AMGN,2011-08-01,53.77000045776367
861412,AMGN,2011-08-02,53.310001373291016
861413,AMGN,2011-08-03,53.31999969482422
861414,AMGN,2011-08-04,51.560001373291016
861415,AMGN,2011-08-05,52.119998931884766
861416,AMGN,2011-08-08,49.880001068115234
861417,AMGN,2011-08-09,50.54999923706055
861418,AMGN,2011-08-10,48.27000045776367
861419,AMGN,2011-08-11,49.63999938964844
861420,AMGN,2011-08-12,50.0
861421,AMGN,2011-08-15,51.59999847412109
861422,AMGN,2011-08-16,51.27000045776367
861423,AMGN,2011-08-17,51.720001220703125
861424,AMGN,2011-08-18,51.43999862670898
861425,AMGN,2011-08-19,51.97999954223633
861426,AMGN,2011-08-22,52.310001373291016
861427,AMGN,2011-08-23,53.619998931884766
861428,AMGN,2011-08-24,54.25
861429,AMGN,2011-08-25,53.459999084472656
861430,AMGN,2011-08-26,54.08000183105469
861431,AMGN,2011-08-29,54.790000915527344
861432,AMGN,2011-08-30,55.2400016784668
861433,AMGN,2011-08-31,55.400001525878906
861434,AMGN,2011-09-01,55.02000045776367
861435,AMGN,2011-09-02,54.09999847412109
861436,AMGN,2011-09-06,54.52000045776367
861437,AMGN,2011-09-07,55.380001068115234
861438,AMGN,2011-09-08,55.310001373291016
861439,AMGN,2011-09-09,54.040000915527344
861440,AMGN,2011-09-12,54.060001373291016
861441,AMGN,2011-09-13,54.90999984741211
861442,AMGN,2011-09-14,55.2599983215332
861443,AMGN,2011-09-15,56.2599983215332
861444,AMGN,2011-09-16,56.709999084472656
861445,AMGN,2011-09-19,56.52999877929688
861446,AMGN,2011-09-20,57.369998931884766
861447,AMGN,2011-09-21,56.040000915527344
861448,AMGN,2011-09-22,55.040000915527344
861449,AMGN,2011-09-23,55.09999847412109
861450,AMGN,2011-09-26,55.43000030517578
861451,AMGN,2011-09-27,56.52000045776367
861452,AMGN,2011-09-28,55.66999816894531
861453,AMGN,2011-09-29,55.77999877929688
861454,AMGN,2011-09-30,54.959999084472656
861455,AMGN,2011-10-03,53.900001525878906
861456,AMGN,2011-10-04,54.34999847412109
861457,AMGN,2011-10-05,55.93000030517578
861458,AMGN,2011-10-06,56.83000183105469
861459,AMGN,2011-10-07,56.27000045776367
861460,AMGN,2011-10-10,57.369998931884766
861461,AMGN,2011-10-11,57.09000015258789
861462,AMGN,2011-10-12,56.63999938964844
861463,AMGN,2011-10-13,56.97999954223633
861464,AMGN,2011-10-14,57.4900016784668
861465,AMGN,2011-10-17,56.43999862670898
861466,AMGN,2011-10-18,57.27999877929688
861467,AMGN,2011-10-19,57.31999969482422
861468,AMGN,2011-10-20,57.27000045776367
861469,AMGN,2011-10-21,58.59000015258789
861470,AMGN,2011-10-24,58.95000076293945
861471,AMGN,2011-10-25,56.470001220703125
861472,AMGN,2011-10-26,56.95000076293945
861473,AMGN,2011-10-27,58.060001373291016
861474,AMGN,2011-10-28,57.2400016784668
861475,AMGN,2011-10-31,57.27000045776367
861476,AMGN,2011-11-01,55.540000915527344
861477,AMGN,2011-11-02,54.79999923706055
861478,AMGN,2011-11-03,55.70000076293945
861479,AMGN,2011-11-04,55.16999816894531
861480,AMGN,2011-11-07,58.43000030517578
861481,AMGN,2011-11-08,58.0
861482,AMGN,2011-11-09,57.5099983215332
861483,AMGN,2011-11-10,57.959999084472656
861484,AMGN,2011-11-11,57.86000061035156
861485,AMGN,2011-11-14,57.33000183105469
861486,AMGN,2011-11-15,56.59000015258789
861487,AMGN,2011-11-16,56.0099983215332
861488,AMGN,2011-11-17,55.90999984741211
861489,AMGN,2011-11-18,55.56999969482422
861490,AMGN,2011-11-21,54.970001220703125
861491,AMGN,2011-11-22,55.65999984741211
861492,AMGN,2011-11-23,54.93999862670898
861493,AMGN,2011-11-25,54.650001525878906
861494,AMGN,2011-11-28,55.900001525878906
861495,AMGN,2011-11-29,56.13999938964844
861496,AMGN,2011-11-30,57.90999984741211
861497,AMGN,2011-12-01,58.0
861498,AMGN,2011-12-02,58.09999847412109
861499,AMGN,2011-12-05,57.5
861500,AMGN,2011-12-06,57.88999938964844
861501,AMGN,2011-12-07,58.34000015258789
861502,AMGN,2011-12-08,58.400001525878906
861503,AMGN,2011-12-09,58.59000015258789
861504,AMGN,2011-12-12,57.15999984741211
861505,AMGN,2011-12-13,57.43000030517578
861506,AMGN,2011-12-14,57.619998931884766
861507,AMGN,2011-12-15,58.619998931884766
861508,AMGN,2011-12-16,60.04999923706055
861509,AMGN,2011-12-19,60.16999816894531
861510,AMGN,2011-12-20,61.15999984741211
861511,AMGN,2011-12-21,63.13999938964844
861512,AMGN,2011-12-22,63.34000015258789
861513,AMGN,2011-12-23,63.68999862670898
861514,AMGN,2011-12-27,64.41999816894531
861515,AMGN,2011-12-28,64.0
861516,AMGN,2011-12-29,64.73999786376953
861517,AMGN,2011-12-30,64.20999908447266
861518,AMGN,2012-01-03,64.11000061035156
861519,AMGN,2012-01-04,63.7599983215332
861520,AMGN,2012-01-05,64.41000366210938
861521,AMGN,2012-01-06,64.76000213623047
861522,AMGN,2012-01-09,64.19999694824219
861523,AMGN,2012-01-10,65.66999816894531
861524,AMGN,2012-01-11,66.4000015258789
861525,AMGN,2012-01-12,67.54000091552734
861526,AMGN,2012-01-13,67.5999984741211
861527,AMGN,2012-01-17,68.06999969482422
861528,AMGN,2012-01-18,69.22000122070312
861529,AMGN,2012-01-19,69.13999938964844
861530,AMGN,2012-01-20,69.56999969482422
861531,AMGN,2012-01-23,67.77999877929688
861532,AMGN,2012-01-24,68.19000244140625
861533,AMGN,2012-01-25,69.20999908447266
861534,AMGN,2012-01-26,68.08000183105469
861535,AMGN,2012-01-27,68.33999633789062
861536,AMGN,2012-01-30,68.33000183105469
861537,AMGN,2012-01-31,67.93000030517578
861538,AMGN,2012-02-01,69.83999633789062
861539,AMGN,2012-02-02,69.62000274658203
861540,AMGN,2012-02-03,69.27999877929688
861541,AMGN,2012-02-06,69.12000274658203
861542,AMGN,2012-02-07,69.16999816894531
861543,AMGN,2012-02-08,68.05999755859375
861544,AMGN,2012-02-09,66.83999633789062
861545,AMGN,2012-02-10,67.36000061035156
861546,AMGN,2012-02-13,68.19999694824219
861547,AMGN,2012-02-14,67.83999633789062
861548,AMGN,2012-02-15,67.9000015258789
861549,AMGN,2012-02-16,68.88999938964844
861550,AMGN,2012-02-17,67.77999877929688
861551,AMGN,2012-02-21,66.69000244140625
861552,AMGN,2012-02-22,66.79000091552734
861553,AMGN,2012-02-23,67.33999633789062
861554,AMGN,2012-02-24,67.7300033569336
861555,AMGN,2012-02-27,67.44000244140625
861556,AMGN,2012-02-28,68.1500015258789
861557,AMGN,2012-02-29,68.01000213623047
861558,AMGN,2012-03-01,67.58999633789062
861559,AMGN,2012-03-02,67.7300033569336
861560,AMGN,2012-03-05,67.2300033569336
861561,AMGN,2012-03-06,66.54000091552734
861562,AMGN,2012-03-07,66.94999694824219
861563,AMGN,2012-03-08,67.80000305175781
861564,AMGN,2012-03-09,68.01000213623047
861565,AMGN,2012-03-12,68.02999877929688
861566,AMGN,2012-03-13,68.91000366210938
861567,AMGN,2012-03-14,68.26000213623047
861568,AMGN,2012-03-15,68.26000213623047
861569,AMGN,2012-03-16,67.37999725341797
861570,AMGN,2012-03-19,68.05000305175781
861571,AMGN,2012-03-20,67.58000183105469
861572,AMGN,2012-03-21,67.05000305175781
861573,AMGN,2012-03-22,66.62000274658203
861574,AMGN,2012-03-23,66.66000366210938
861575,AMGN,2012-03-26,67.5199966430664
861576,AMGN,2012-03-27,67.80999755859375
861577,AMGN,2012-03-28,67.68000030517578
861578,AMGN,2012-03-29,67.31999969482422
861579,AMGN,2012-03-30,67.97000122070312
861580,AMGN,2012-04-02,68.11000061035156
861581,AMGN,2012-04-03,67.93000030517578
861582,AMGN,2012-04-04,67.8499984741211
861583,AMGN,2012-04-05,68.0199966430664
861584,AMGN,2012-04-09,67.0199966430664
861585,AMGN,2012-04-10,66.19000244140625
861586,AMGN,2012-04-11,66.7300033569336
861587,AMGN,2012-04-12,66.91999816894531
861588,AMGN,2012-04-13,65.58999633789062
861589,AMGN,2012-04-16,66.26000213623047
861590,AMGN,2012-04-17,67.3499984741211
861591,AMGN,2012-04-18,67.1500015258789
861592,AMGN,2012-04-19,67.12999725341797
861593,AMGN,2012-04-20,68.47000122070312
861594,AMGN,2012-04-23,68.29000091552734
861595,AMGN,2012-04-24,68.62999725341797
861596,AMGN,2012-04-25,70.19000244140625
861597,AMGN,2012-04-26,70.79000091552734
861598,AMGN,2012-04-27,71.63999938964844
861599,AMGN,2012-04-30,71.11000061035156
861600,AMGN,2012-05-01,70.69000244140625
861601,AMGN,2012-05-02,71.16999816894531
861602,AMGN,2012-05-03,70.91000366210938
861603,AMGN,2012-05-04,69.7699966430664
861604,AMGN,2012-05-07,69.61000061035156
861605,AMGN,2012-05-08,70.69999694824219
861606,AMGN,2012-05-09,69.62000274658203
861607,AMGN,2012-05-10,70.08999633789062
861608,AMGN,2012-05-11,70.77999877929688
861609,AMGN,2012-05-14,70.19999694824219
861610,AMGN,2012-05-15,70.68000030517578
861611,AMGN,2012-05-16,70.9800033569336
861612,AMGN,2012-05-17,70.54000091552734
861613,AMGN,2012-05-18,69.1500015258789
861614,AMGN,2012-05-21,69.31999969482422
861615,AMGN,2012-05-22,68.91000366210938
861616,AMGN,2012-05-23,68.37999725341797
861617,AMGN,2012-05-24,69.0999984741211
861618,AMGN,2012-05-25,69.05000305175781
861619,AMGN,2012-05-29,69.27999877929688
861620,AMGN,2012-05-30,69.58999633789062
861621,AMGN,2012-05-31,69.5199966430664
861622,AMGN,2012-06-01,67.75
861623,AMGN,2012-06-04,68.69999694824219
861624,AMGN,2012-06-05,68.44999694824219
861625,AMGN,2012-06-06,69.9800033569336
861626,AMGN,2012-06-07,69.0999984741211
861627,AMGN,2012-06-08,68.87000274658203
861628,AMGN,2012-06-11,67.79000091552734
861629,AMGN,2012-06-12,68.62000274658203
861630,AMGN,2012-06-13,68.81999969482422
861631,AMGN,2012-06-14,70.41999816894531
861632,AMGN,2012-06-15,71.29000091552734
861633,AMGN,2012-06-18,72.0199966430664
861634,AMGN,2012-06-19,73.0199966430664
861635,AMGN,2012-06-20,72.79000091552734
861636,AMGN,2012-06-21,71.6500015258789
861637,AMGN,2012-06-22,72.45999908447266
861638,AMGN,2012-06-25,71.38999938964844
861639,AMGN,2012-06-26,71.45999908447266
861640,AMGN,2012-06-27,72.37000274658203
861641,AMGN,2012-06-28,71.41999816894531
861642,AMGN,2012-06-29,72.91000366210938
861643,AMGN,2012-07-02,74.36000061035156
861644,AMGN,2012-07-03,75.16000366210938
861645,AMGN,2012-07-05,74.33000183105469
861646,AMGN,2012-07-06,73.8499984741211
861647,AMGN,2012-07-09,74.80000305175781
861648,AMGN,2012-07-10,74.93000030517578
861649,AMGN,2012-07-11,76.08999633789062
861650,AMGN,2012-07-12,75.80999755859375
861651,AMGN,2012-07-13,76.95999908447266
861652,AMGN,2012-07-16,77.2699966430664
861653,AMGN,2012-07-17,78.76000213623047
861654,AMGN,2012-07-18,79.62000274658203
861655,AMGN,2012-07-19,79.63999938964844
861656,AMGN,2012-07-20,77.7699966430664
861657,AMGN,2012-07-23,77.52999877929688
861658,AMGN,2012-07-24,76.37999725341797
861659,AMGN,2012-07-25,77.95999908447266
861660,AMGN,2012-07-26,79.29000091552734
861661,AMGN,2012-07-27,83.91999816894531
861662,AMGN,2012-07-30,83.45999908447266
861663,AMGN,2012-07-31,82.5999984741211
861664,AMGN,2012-08-01,81.81999969482422
861665,AMGN,2012-08-02,81.04000091552734
861666,AMGN,2012-08-03,82.20999908447266
861667,AMGN,2012-08-06,82.43000030517578
861668,AMGN,2012-08-07,81.56999969482422
861669,AMGN,2012-08-08,81.37000274658203
861670,AMGN,2012-08-09,81.97000122070312
861671,AMGN,2012-08-10,82.7300033569336
861672,AMGN,2012-08-13,82.2300033569336
861673,AMGN,2012-08-14,83.54000091552734
861674,AMGN,2012-08-15,83.6500015258789
861675,AMGN,2012-08-16,83.0999984741211
861676,AMGN,2012-08-17,83.37999725341797
861677,AMGN,2012-08-20,83.23999786376953
861678,AMGN,2012-08-21,83.11000061035156
861679,AMGN,2012-08-22,83.87000274658203
861680,AMGN,2012-08-23,83.66000366210938
861681,AMGN,2012-08-24,84.58999633789062
861682,AMGN,2012-08-27,84.43000030517578
861683,AMGN,2012-08-28,84.01000213623047
861684,AMGN,2012-08-29,83.72000122070312
861685,AMGN,2012-08-30,83.1500015258789
861686,AMGN,2012-08-31,83.91999816894531
861687,AMGN,2012-09-04,84.33000183105469
861688,AMGN,2012-09-05,84.08000183105469
861689,AMGN,2012-09-06,84.80999755859375
861690,AMGN,2012-09-07,83.95999908447266
861691,AMGN,2012-09-10,84.05000305175781
861692,AMGN,2012-09-11,83.94000244140625
861693,AMGN,2012-09-12,83.1500015258789
861694,AMGN,2012-09-13,83.31999969482422
861695,AMGN,2012-09-14,81.36000061035156
861696,AMGN,2012-09-17,82.08999633789062
861697,AMGN,2012-09-18,82.04000091552734
861698,AMGN,2012-09-19,81.70999908447266
861699,AMGN,2012-09-20,82.30000305175781
861700,AMGN,2012-09-21,82.02999877929688
861701,AMGN,2012-09-24,82.91000366210938
861702,AMGN,2012-09-25,83.80999755859375
861703,AMGN,2012-09-26,83.45999908447266
861704,AMGN,2012-09-27,84.23999786376953
861705,AMGN,2012-09-28,84.29000091552734
861706,AMGN,2012-10-01,85.08000183105469
861707,AMGN,2012-10-02,86.3499984741211
861708,AMGN,2012-10-03,86.80000305175781
861709,AMGN,2012-10-04,86.38999938964844
861710,AMGN,2012-10-05,86.94000244140625
861711,AMGN,2012-10-08,86.04000091552734
861712,AMGN,2012-10-09,85.43000030517578
861713,AMGN,2012-10-10,84.6500015258789
861714,AMGN,2012-10-11,84.61000061035156
861715,AMGN,2012-10-12,84.0
861716,AMGN,2012-10-15,86.22000122070312
861717,AMGN,2012-10-16,88.04000091552734
861718,AMGN,2012-10-17,89.19999694824219
861719,AMGN,2012-10-18,89.79000091552734
861720,AMGN,2012-10-19,87.16000366210938
861721,AMGN,2012-10-22,87.80000305175781
861722,AMGN,2012-10-23,87.31999969482422
861723,AMGN,2012-10-24,87.5
861724,AMGN,2012-10-25,88.05000305175781
861725,AMGN,2012-10-26,87.62999725341797
861726,AMGN,2012-10-31,86.48999786376953
861727,AMGN,2012-11-01,87.20999908447266
861728,AMGN,2012-11-02,86.44999694824219
861729,AMGN,2012-11-05,86.3499984741211
861730,AMGN,2012-11-06,87.29000091552734
861731,AMGN,2012-11-07,85.33999633789062
861732,AMGN,2012-11-08,84.73999786376953
861733,AMGN,2012-11-09,85.16999816894531
861734,AMGN,2012-11-12,85.5199966430664
861735,AMGN,2012-11-13,85.7699966430664
861736,AMGN,2012-11-14,84.0199966430664
861737,AMGN,2012-11-15,84.1500015258789
861738,AMGN,2012-11-16,84.54000091552734
861739,AMGN,2012-11-19,85.4000015258789
861740,AMGN,2012-11-20,86.56999969482422
861741,AMGN,2012-11-21,86.6500015258789
861742,AMGN,2012-11-23,87.5999984741211
861743,AMGN,2012-11-26,87.29000091552734
861744,AMGN,2012-11-27,86.9800033569336
861745,AMGN,2012-11-28,87.04000091552734
861746,AMGN,2012-11-29,88.61000061035156
861747,AMGN,2012-11-30,88.80000305175781
861748,AMGN,2012-12-03,88.4000015258789
861749,AMGN,2012-12-04,88.33000183105469
861750,AMGN,2012-12-05,89.01000213623047
861751,AMGN,2012-12-06,88.54000091552734
861752,AMGN,2012-12-07,88.31999969482422
861753,AMGN,2012-12-10,89.73999786376953
861754,AMGN,2012-12-11,89.94999694824219
861755,AMGN,2012-12-12,90.16999816894533
861756,AMGN,2012-12-13,89.1500015258789
861757,AMGN,2012-12-14,89.19999694824219
861758,AMGN,2012-12-17,89.5
861759,AMGN,2012-12-18,89.29000091552734
861760,AMGN,2012-12-19,88.48999786376953
861761,AMGN,2012-12-20,88.41000366210938
861762,AMGN,2012-12-21,87.16000366210938
861763,AMGN,2012-12-24,87.4000015258789
861764,AMGN,2012-12-26,86.88999938964844
861765,AMGN,2012-12-27,86.1500015258789
861766,AMGN,2012-12-28,85.23999786376953
861767,AMGN,2012-12-31,86.19999694824219
861768,AMGN,2013-01-02,89.1500015258789
861769,AMGN,2013-01-03,88.58999633789062
861770,AMGN,2013-01-04,88.9800033569336
861771,AMGN,2013-01-07,88.52999877929688
861772,AMGN,2013-01-08,88.1500015258789
861773,AMGN,2013-01-09,88.66999816894531
861774,AMGN,2013-01-10,87.80999755859375
861775,AMGN,2013-01-11,86.95999908447266
861776,AMGN,2013-01-14,86.91999816894531
861777,AMGN,2013-01-15,85.08000183105469
861778,AMGN,2013-01-16,84.31999969482422
861779,AMGN,2013-01-17,83.94000244140625
861780,AMGN,2013-01-18,82.08000183105469
861781,AMGN,2013-01-22,83.29000091552734
861782,AMGN,2013-01-23,83.06999969482422
861783,AMGN,2013-01-24,82.62000274658203
861784,AMGN,2013-01-25,83.41999816894531
861785,AMGN,2013-01-28,85.58999633789062
861786,AMGN,2013-01-29,86.58999633789062
861787,AMGN,2013-01-30,85.37999725341797
861788,AMGN,2013-01-31,85.45999908447266
861789,AMGN,2013-02-01,86.30000305175781
861790,AMGN,2013-02-04,85.73999786376953
861791,AMGN,2013-02-05,86.52999877929688
861792,AMGN,2013-02-06,86.58999633789062
861793,AMGN,2013-02-07,85.22000122070312
861794,AMGN,2013-02-08,86.7699966430664
861795,AMGN,2013-02-11,84.91999816894531
861796,AMGN,2013-02-12,84.54000091552734
861797,AMGN,2013-02-13,84.94000244140625
861798,AMGN,2013-02-14,84.72000122070312
861799,AMGN,2013-02-15,83.61000061035156
861800,AMGN,2013-02-19,84.12999725341797
861801,AMGN,2013-02-20,84.6500015258789
861802,AMGN,2013-02-21,85.12999725341797
861803,AMGN,2013-02-22,86.81999969482422
861804,AMGN,2013-02-25,89.55000305175781
861805,AMGN,2013-02-26,89.47000122070312
861806,AMGN,2013-02-27,91.02999877929688
861807,AMGN,2013-02-28,91.5500030517578
861808,AMGN,2013-03-01,92.58000183105467
861809,AMGN,2013-03-04,92.7300033569336
861810,AMGN,2013-03-05,93.44000244140624
861811,AMGN,2013-03-06,93.2699966430664
861812,AMGN,2013-03-07,92.9499969482422
861813,AMGN,2013-03-08,93.0
861814,AMGN,2013-03-11,91.44000244140624
861815,AMGN,2013-03-12,91.75
861816,AMGN,2013-03-13,91.54000091552734
861817,AMGN,2013-03-14,92.18000030517578
861818,AMGN,2013-03-15,91.80999755859376
861819,AMGN,2013-03-18,90.38999938964844
861820,AMGN,2013-03-19,92.4000015258789
861821,AMGN,2013-03-20,94.0500030517578
861822,AMGN,2013-03-21,94.30999755859376
861823,AMGN,2013-03-22,96.55999755859376
861824,AMGN,2013-03-25,96.80999755859376
861825,AMGN,2013-03-26,98.66000366210938
861826,AMGN,2013-03-27,100.1500015258789
861827,AMGN,2013-03-28,102.51000213623048
861828,AMGN,2013-04-01,102.30999755859376
861829,AMGN,2013-04-02,106.4000015258789
861830,AMGN,2013-04-03,104.80999755859376
861831,AMGN,2013-04-04,105.87999725341795
861832,AMGN,2013-04-05,104.04000091552734
861833,AMGN,2013-04-08,105.0999984741211
861834,AMGN,2013-04-09,104.3000030517578
861835,AMGN,2013-04-10,108.25
861836,AMGN,2013-04-11,108.22000122070312
861837,AMGN,2013-04-12,111.56999969482422
861838,AMGN,2013-04-15,108.4800033569336
861839,AMGN,2013-04-16,110.8499984741211
861840,AMGN,2013-04-17,109.44000244140624
861841,AMGN,2013-04-18,107.45999908447266
861842,AMGN,2013-04-19,111.37999725341795
861843,AMGN,2013-04-22,113.41999816894533
861844,AMGN,2013-04-23,112.76000213623048
861845,AMGN,2013-04-24,104.93000030517578
861846,AMGN,2013-04-25,108.66000366210938
861847,AMGN,2013-04-26,108.37999725341795
861848,AMGN,2013-04-29,106.66999816894533
861849,AMGN,2013-04-30,104.20999908447266
861850,AMGN,2013-05-01,104.54000091552734
861851,AMGN,2013-05-02,105.58999633789062
861852,AMGN,2013-05-03,106.4800033569336
861853,AMGN,2013-05-06,104.83000183105467
861854,AMGN,2013-05-07,104.45999908447266
861855,AMGN,2013-05-08,105.06999969482422
861856,AMGN,2013-05-09,104.55999755859376
861857,AMGN,2013-05-10,106.72000122070312
861858,AMGN,2013-05-13,106.88999938964844
861859,AMGN,2013-05-14,107.94000244140624
861860,AMGN,2013-05-15,107.41999816894533
861861,AMGN,2013-05-16,104.97000122070312
861862,AMGN,2013-05-17,105.62999725341795
861863,AMGN,2013-05-20,102.18000030517578
861864,AMGN,2013-05-21,104.23999786376952
861865,AMGN,2013-05-22,104.52999877929688
861866,AMGN,2013-05-23,105.62000274658205
861867,AMGN,2013-05-24,105.91000366210938
861868,AMGN,2013-05-28,106.1999969482422
861869,AMGN,2013-05-29,104.38999938964844
861870,AMGN,2013-05-30,105.22000122070312
861871,AMGN,2013-05-31,100.52999877929688
861872,AMGN,2013-06-03,99.12999725341795
861873,AMGN,2013-06-04,97.29000091552734
861874,AMGN,2013-06-05,94.5999984741211
861875,AMGN,2013-06-06,97.48999786376952
861876,AMGN,2013-06-07,98.80999755859376
861877,AMGN,2013-06-10,98.30999755859376
861878,AMGN,2013-06-11,97.93000030517578
861879,AMGN,2013-06-12,96.37000274658205
861880,AMGN,2013-06-13,98.51000213623048
861881,AMGN,2013-06-14,97.41999816894533
861882,AMGN,2013-06-17,99.08000183105467
861883,AMGN,2013-06-18,101.5
861884,AMGN,2013-06-19,99.18000030517578
861885,AMGN,2013-06-20,96.27999877929688
861886,AMGN,2013-06-21,98.27999877929688
861887,AMGN,2013-06-24,96.13999938964844
861888,AMGN,2013-06-25,96.37999725341795
861889,AMGN,2013-06-26,99.5999984741211
861890,AMGN,2013-06-27,98.98999786376952
861891,AMGN,2013-06-28,98.66000366210938
861892,AMGN,2013-07-01,97.48999786376952
861893,AMGN,2013-07-02,96.05999755859376
861894,AMGN,2013-07-03,95.80999755859376
861895,AMGN,2013-07-05,97.63999938964844
861896,AMGN,2013-07-08,98.18000030517578
861897,AMGN,2013-07-09,98.33000183105467
861898,AMGN,2013-07-10,102.05999755859376
861899,AMGN,2013-07-11,103.26000213623048
861900,AMGN,2013-07-12,104.2699966430664
861901,AMGN,2013-07-15,104.4499969482422
861902,AMGN,2013-07-16,104.0500030517578
861903,AMGN,2013-07-17,104.30999755859376
861904,AMGN,2013-07-18,104.7699966430664
861905,AMGN,2013-07-19,109.38999938964844
861906,AMGN,2013-07-22,108.9499969482422
861907,AMGN,2013-07-23,106.62000274658205
861908,AMGN,2013-07-24,106.5999984741211
861909,AMGN,2013-07-25,109.51000213623048
861910,AMGN,2013-07-26,109.5999984741211
861911,AMGN,2013-07-29,109.37000274658205
861912,AMGN,2013-07-30,111.1999969482422
861913,AMGN,2013-07-31,108.29000091552734
861914,AMGN,2013-08-01,109.38999938964844
861915,AMGN,2013-08-02,109.05999755859376
861916,AMGN,2013-08-05,107.43000030517578
861917,AMGN,2013-08-06,105.22000122070312
861918,AMGN,2013-08-07,112.4000015258789
861919,AMGN,2013-08-08,110.37999725341795
861920,AMGN,2013-08-09,109.62999725341795
861921,AMGN,2013-08-12,108.20999908447266
861922,AMGN,2013-08-13,107.86000061035156
861923,AMGN,2013-08-14,106.63999938964844
861924,AMGN,2013-08-15,105.76000213623048
861925,AMGN,2013-08-16,104.91000366210938
861926,AMGN,2013-08-19,104.47000122070312
861927,AMGN,2013-08-20,105.5999984741211
861928,AMGN,2013-08-21,104.6500015258789
861929,AMGN,2013-08-22,106.29000091552734
861930,AMGN,2013-08-23,105.5999984741211
861931,AMGN,2013-08-26,113.75
861932,AMGN,2013-08-27,109.12999725341795
861933,AMGN,2013-08-28,109.1999969482422
861934,AMGN,2013-08-29,108.86000061035156
861935,AMGN,2013-08-30,108.94000244140624
861936,AMGN,2013-09-03,111.01000213623048
861937,AMGN,2013-09-04,113.0199966430664
861938,AMGN,2013-09-05,112.93000030517578
861939,AMGN,2013-09-06,111.01000213623048
861940,AMGN,2013-09-09,111.66999816894533
861941,AMGN,2013-09-10,111.16000366210938
861942,AMGN,2013-09-11,111.97000122070312
861943,AMGN,2013-09-12,113.45999908447266
861944,AMGN,2013-09-13,115.05999755859376
861945,AMGN,2013-09-16,117.18000030517578
861946,AMGN,2013-09-17,115.7300033569336
861947,AMGN,2013-09-18,117.5199966430664
861948,AMGN,2013-09-19,117.18000030517578
861949,AMGN,2013-09-20,116.8499984741211
861950,AMGN,2013-09-23,115.0500030517578
861951,AMGN,2013-09-24,114.77999877929688
861952,AMGN,2013-09-25,112.4800033569336
861953,AMGN,2013-09-26,112.8499984741211
861954,AMGN,2013-09-27,113.19000244140624
861955,AMGN,2013-09-30,111.91999816894533
861956,AMGN,2013-10-01,114.58000183105467
861957,AMGN,2013-10-02,113.05999755859376
861958,AMGN,2013-10-03,111.12000274658205
861959,AMGN,2013-10-04,112.91000366210938
861960,AMGN,2013-10-07,110.22000122070312
861961,AMGN,2013-10-08,107.76000213623048
861962,AMGN,2013-10-09,106.27999877929688
861963,AMGN,2013-10-10,109.91999816894533
861964,AMGN,2013-10-11,110.88999938964844
861965,AMGN,2013-10-14,111.58000183105467
861966,AMGN,2013-10-15,111.44000244140624
861967,AMGN,2013-10-16,114.27999877929688
861968,AMGN,2013-10-17,115.8499984741211
861969,AMGN,2013-10-18,114.91999816894533
861970,AMGN,2013-10-21,113.63999938964844
861971,AMGN,2013-10-22,116.20999908447266
861972,AMGN,2013-10-23,115.66999816894533
861973,AMGN,2013-10-24,116.1999969482422
861974,AMGN,2013-10-25,116.31999969482422
861975,AMGN,2013-10-28,118.33000183105467
861976,AMGN,2013-10-29,118.2699966430664
861977,AMGN,2013-10-30,116.87999725341795
861978,AMGN,2013-10-31,116.13999938964844
861979,AMGN,2013-11-01,118.69000244140624
861980,AMGN,2013-11-04,117.27999877929688
861981,AMGN,2013-11-05,115.13999938964844
861982,AMGN,2013-11-06,113.33000183105467
861983,AMGN,2013-11-07,111.02999877929688
861984,AMGN,2013-11-08,113.20999908447266
861985,AMGN,2013-11-11,113.16999816894533
861986,AMGN,2013-11-12,112.70999908447266
861987,AMGN,2013-11-13,113.52999877929688
861988,AMGN,2013-11-14,115.41000366210938
861989,AMGN,2013-11-15,114.9800033569336
861990,AMGN,2013-11-18,116.02999877929688
861991,AMGN,2013-11-19,115.45999908447266
861992,AMGN,2013-11-20,115.55999755859376
861993,AMGN,2013-11-21,112.25
861994,AMGN,2013-11-22,113.02999877929688
861995,AMGN,2013-11-25,113.95999908447266
861996,AMGN,2013-11-26,113.66999816894533
861997,AMGN,2013-11-27,113.81999969482422
861998,AMGN,2013-11-29,114.08000183105467
861999,AMGN,2013-12-02,114.47000122070312
862000,AMGN,2013-12-03,113.4499969482422
862001,AMGN,2013-12-04,113.06999969482422
862002,AMGN,2013-12-05,113.3499984741211
862003,AMGN,2013-12-06,114.12000274658205
862004,AMGN,2013-12-09,113.9800033569336
862005,AMGN,2013-12-10,114.0999984741211
862006,AMGN,2013-12-11,113.0500030517578
862007,AMGN,2013-12-12,112.56999969482422
862008,AMGN,2013-12-13,112.16000366210938
862009,AMGN,2013-12-16,112.12000274658205
862010,AMGN,2013-12-17,111.0
862011,AMGN,2013-12-18,112.7300033569336
862012,AMGN,2013-12-19,112.5999984741211
862013,AMGN,2013-12-20,114.02999877929688
862014,AMGN,2013-12-23,113.1999969482422
862015,AMGN,2013-12-24,112.25
862016,AMGN,2013-12-26,114.36000061035156
862017,AMGN,2013-12-27,115.12000274658205
862018,AMGN,2013-12-30,115.48999786376952
862019,AMGN,2013-12-31,114.08000183105467
862020,AMGN,2014-01-02,115.8000030517578
862021,AMGN,2014-01-03,114.47000122070312
862022,AMGN,2014-01-06,113.4800033569336
862023,AMGN,2014-01-07,116.43000030517578
862024,AMGN,2014-01-08,115.87999725341795
862025,AMGN,2014-01-09,118.88999938964844
862026,AMGN,2014-01-10,117.98999786376952
862027,AMGN,2014-01-13,116.4000015258789
862028,AMGN,2014-01-14,117.72000122070312
862029,AMGN,2014-01-15,118.51000213623048
862030,AMGN,2014-01-16,119.02999877929688
862031,AMGN,2014-01-17,119.1500015258789
862032,AMGN,2014-01-21,119.25
862033,AMGN,2014-01-22,124.37000274658205
862034,AMGN,2014-01-23,123.5999984741211
862035,AMGN,2014-01-24,119.29000091552734
862036,AMGN,2014-01-27,118.5199966430664
862037,AMGN,2014-01-28,120.6999969482422
862038,AMGN,2014-01-29,119.16999816894533
862039,AMGN,2014-01-30,120.88999938964844
862040,AMGN,2014-01-31,118.9499969482422
862041,AMGN,2014-02-03,116.75
862042,AMGN,2014-02-04,115.77999877929688
862043,AMGN,2014-02-05,115.06999969482422
862044,AMGN,2014-02-06,116.06999969482422
862045,AMGN,2014-02-07,118.9000015258789
862046,AMGN,2014-02-10,120.3000030517578
862047,AMGN,2014-02-11,121.23999786376952
862048,AMGN,2014-02-12,122.20999908447266
862049,AMGN,2014-02-13,124.1500015258789
862050,AMGN,2014-02-14,123.83999633789062
862051,AMGN,2014-02-18,124.94000244140624
862052,AMGN,2014-02-19,123.3499984741211
862053,AMGN,2014-02-20,123.48999786376952
862054,AMGN,2014-02-21,123.8499984741211
862055,AMGN,2014-02-24,125.79000091552734
862056,AMGN,2014-02-25,124.36000061035156
862057,AMGN,2014-02-26,121.86000061035156
862058,AMGN,2014-02-27,123.08000183105467
862059,AMGN,2014-02-28,124.0199966430664
862060,AMGN,2014-03-03,123.69000244140624
862061,AMGN,2014-03-04,126.0
862062,AMGN,2014-03-05,126.19000244140624
862063,AMGN,2014-03-06,124.19000244140624
862064,AMGN,2014-03-07,122.26000213623048
862065,AMGN,2014-03-10,125.4000015258789
862066,AMGN,2014-03-11,124.2699966430664
862067,AMGN,2014-03-12,125.9800033569336
862068,AMGN,2014-03-13,123.95999908447266
862069,AMGN,2014-03-14,122.54000091552734
862070,AMGN,2014-03-17,123.86000061035156
862071,AMGN,2014-03-18,127.47000122070312
862072,AMGN,2014-03-19,126.58000183105467
862073,AMGN,2014-03-20,127.0500030517578
862074,AMGN,2014-03-21,122.93000030517578
862075,AMGN,2014-03-24,121.27999877929688
862076,AMGN,2014-03-25,120.62999725341795
862077,AMGN,2014-03-26,120.11000061035156
862078,AMGN,2014-03-27,122.29000091552734
862079,AMGN,2014-03-28,120.5500030517578
862080,AMGN,2014-03-31,123.33999633789062
862081,AMGN,2014-04-01,126.06999969482422
862082,AMGN,2014-04-02,125.9800033569336
862083,AMGN,2014-04-03,124.12999725341795
862084,AMGN,2014-04-04,119.11000061035156
862085,AMGN,2014-04-07,118.81999969482422
862086,AMGN,2014-04-08,117.9800033569336
862087,AMGN,2014-04-09,120.0
862088,AMGN,2014-04-10,114.11000061035156
862089,AMGN,2014-04-11,111.94000244140624
862090,AMGN,2014-04-14,113.31999969482422
862091,AMGN,2014-04-15,115.0
862092,AMGN,2014-04-16,115.54000091552734
862093,AMGN,2014-04-17,115.45999908447266
862094,AMGN,2014-04-21,117.0199966430664
862095,AMGN,2014-04-22,119.3000030517578
862096,AMGN,2014-04-23,113.31999969482422
862097,AMGN,2014-04-24,113.72000122070312
862098,AMGN,2014-04-25,111.41000366210938
862099,AMGN,2014-04-28,111.4800033569336
862100,AMGN,2014-04-29,111.9000015258789
862101,AMGN,2014-04-30,111.75
862102,AMGN,2014-05-01,112.76000213623048
862103,AMGN,2014-05-02,112.41999816894533
862104,AMGN,2014-05-05,113.18000030517578
862105,AMGN,2014-05-06,112.27999877929688
862106,AMGN,2014-05-07,112.7699966430664
862107,AMGN,2014-05-08,110.77999877929688
862108,AMGN,2014-05-09,111.4800033569336
862109,AMGN,2014-05-12,111.7300033569336
862110,AMGN,2014-05-13,110.80999755859376
862111,AMGN,2014-05-14,112.06999969482422
862112,AMGN,2014-05-15,110.29000091552734
862113,AMGN,2014-05-16,111.94000244140624
862114,AMGN,2014-05-19,112.08000183105467
862115,AMGN,2014-05-20,112.22000122070312
862116,AMGN,2014-05-21,113.48999786376952
862117,AMGN,2014-05-22,114.86000061035156
862118,AMGN,2014-05-23,114.33000183105467
862119,AMGN,2014-05-27,115.88999938964844
862120,AMGN,2014-05-28,115.66999816894533
862121,AMGN,2014-05-29,116.0
862122,AMGN,2014-05-30,115.98999786376952
862123,AMGN,2014-06-02,116.4499969482422
862124,AMGN,2014-06-03,117.12000274658205
862125,AMGN,2014-06-04,119.1500015258789
862126,AMGN,2014-06-05,117.73999786376952
862127,AMGN,2014-06-06,117.81999969482422
862128,AMGN,2014-06-09,116.4000015258789
862129,AMGN,2014-06-10,117.0999984741211
862130,AMGN,2014-06-11,116.33999633789062
862131,AMGN,2014-06-12,116.1999969482422
862132,AMGN,2014-06-13,116.02999877929688
862133,AMGN,2014-06-16,116.16000366210938
862134,AMGN,2014-06-17,116.16999816894533
862135,AMGN,2014-06-18,117.48999786376952
862136,AMGN,2014-06-19,117.8499984741211
862137,AMGN,2014-06-20,120.97000122070312
862138,AMGN,2014-06-23,119.12999725341795
862139,AMGN,2014-06-24,118.79000091552734
862140,AMGN,2014-06-25,119.41999816894533
862141,AMGN,2014-06-26,119.13999938964844
862142,AMGN,2014-06-27,118.58999633789062
862143,AMGN,2014-06-30,118.37000274658205
862144,AMGN,2014-07-01,120.30999755859376
862145,AMGN,2014-07-02,121.02999877929688
862146,AMGN,2014-07-03,122.8499984741211
862147,AMGN,2014-07-07,120.16000366210938
862148,AMGN,2014-07-08,119.95999908447266
862149,AMGN,2014-07-09,119.56999969482422
862150,AMGN,2014-07-10,118.9499969482422
862151,AMGN,2014-07-11,119.7699966430664
862152,AMGN,2014-07-14,118.9800033569336
862153,AMGN,2014-07-15,116.86000061035156
862154,AMGN,2014-07-16,117.70999908447266
862155,AMGN,2014-07-17,115.38999938964844
862156,AMGN,2014-07-18,118.3000030517578
862157,AMGN,2014-07-21,119.02999877929688
862158,AMGN,2014-07-22,121.11000061035156
862159,AMGN,2014-07-23,122.01000213623048
862160,AMGN,2014-07-24,122.26000213623048
862161,AMGN,2014-07-25,122.83999633789062
862162,AMGN,2014-07-28,122.6500015258789
862163,AMGN,2014-07-29,123.30999755859376
862164,AMGN,2014-07-30,130.00999450683594
862165,AMGN,2014-07-31,127.38999938964844
862166,AMGN,2014-08-01,125.5500030517578
862167,AMGN,2014-08-04,128.64999389648438
862168,AMGN,2014-08-05,127.87999725341795
862169,AMGN,2014-08-06,127.08999633789062
862170,AMGN,2014-08-07,125.75
862171,AMGN,2014-08-08,126.9499969482422
862172,AMGN,2014-08-11,127.31999969482422
862173,AMGN,2014-08-12,126.31999969482422
862174,AMGN,2014-08-13,127.33999633789062
862175,AMGN,2014-08-14,131.86000061035156
862176,AMGN,2014-08-15,132.8000030517578
862177,AMGN,2014-08-18,133.22000122070312
862178,AMGN,2014-08-19,133.02000427246094
862179,AMGN,2014-08-20,132.67999267578125
862180,AMGN,2014-08-21,132.52999877929688
862181,AMGN,2014-08-22,132.82000732421875
862182,AMGN,2014-08-25,134.7899932861328
862183,AMGN,2014-08-26,137.27000427246094
862184,AMGN,2014-08-27,137.8300018310547
862185,AMGN,2014-08-28,138.69000244140625
862186,AMGN,2014-08-29,139.3800048828125
862187,AMGN,2014-09-02,137.9600067138672
862188,AMGN,2014-09-03,138.5800018310547
862189,AMGN,2014-09-04,138.00999450683594
862190,AMGN,2014-09-05,137.8800048828125
862191,AMGN,2014-09-08,139.27000427246094
862192,AMGN,2014-09-09,137.38999938964844
862193,AMGN,2014-09-10,139.19000244140625
862194,AMGN,2014-09-11,138.9600067138672
862195,AMGN,2014-09-12,137.88999938964844
862196,AMGN,2014-09-15,137.97000122070312
862197,AMGN,2014-09-16,139.3300018310547
862198,AMGN,2014-09-17,140.7100067138672
862199,AMGN,2014-09-18,142.02000427246094
862200,AMGN,2014-09-19,144.00999450683594
862201,AMGN,2014-09-22,142.17999267578125
862202,AMGN,2014-09-23,140.67999267578125
862203,AMGN,2014-09-24,142.24000549316406
862204,AMGN,2014-09-25,139.85000610351562
862205,AMGN,2014-09-26,141.05999755859375
862206,AMGN,2014-09-29,140.07000732421875
862207,AMGN,2014-09-30,140.4600067138672
862208,AMGN,2014-10-01,138.82000732421875
862209,AMGN,2014-10-02,137.1999969482422
862210,AMGN,2014-10-03,139.14999389648438
862211,AMGN,2014-10-06,137.61000061035156
862212,AMGN,2014-10-07,136.02999877929688
862213,AMGN,2014-10-08,140.07000732421875
862214,AMGN,2014-10-09,137.5800018310547
862215,AMGN,2014-10-10,137.38999938964844
862216,AMGN,2014-10-13,133.55999755859375
862217,AMGN,2014-10-14,132.1999969482422
862218,AMGN,2014-10-15,130.89999389648438
862219,AMGN,2014-10-16,130.4499969482422
862220,AMGN,2014-10-17,133.69000244140625
862221,AMGN,2014-10-20,137.50999450683594
862222,AMGN,2014-10-21,144.08999633789062
862223,AMGN,2014-10-22,143.63999938964844
862224,AMGN,2014-10-23,147.25
862225,AMGN,2014-10-24,147.25999450683594
862226,AMGN,2014-10-27,148.1999969482422
862227,AMGN,2014-10-28,157.19000244140625
862228,AMGN,2014-10-29,158.8800048828125
862229,AMGN,2014-10-30,161.5800018310547
862230,AMGN,2014-10-31,162.17999267578125
862231,AMGN,2014-11-03,161.55999755859375
862232,AMGN,2014-11-04,160.41000366210938
862233,AMGN,2014-11-05,158.94000244140625
862234,AMGN,2014-11-06,160.35000610351562
862235,AMGN,2014-11-07,160.25
862236,AMGN,2014-11-10,163.08999633789062
862237,AMGN,2014-11-11,162.4199981689453
862238,AMGN,2014-11-12,161.92999267578125
862239,AMGN,2014-11-13,160.85000610351562
862240,AMGN,2014-11-14,157.67999267578125
862241,AMGN,2014-11-17,159.13999938964844
862242,AMGN,2014-11-18,162.24000549316406
862243,AMGN,2014-11-19,162.63999938964844
862244,AMGN,2014-11-20,162.67999267578125
862245,AMGN,2014-11-21,162.80999755859375
862246,AMGN,2014-11-24,164.17999267578125
862247,AMGN,2014-11-25,162.24000549316406
862248,AMGN,2014-11-26,164.72000122070312
862249,AMGN,2014-11-28,165.30999755859375
862250,AMGN,2014-12-01,166.41000366210938
862251,AMGN,2014-12-02,169.27999877929688
862252,AMGN,2014-12-03,168.07000732421875
862253,AMGN,2014-12-04,166.5500030517578
862254,AMGN,2014-12-05,169.24000549316406
862255,AMGN,2014-12-08,171.63999938964844
862256,AMGN,2014-12-09,169.38999938964844
862257,AMGN,2014-12-10,165.38999938964844
862258,AMGN,2014-12-11,166.0800018310547
862259,AMGN,2014-12-12,164.52999877929688
862260,AMGN,2014-12-15,159.60000610351562
862261,AMGN,2014-12-16,159.44000244140625
862262,AMGN,2014-12-17,163.47999572753906
862263,AMGN,2014-12-18,168.47999572753906
862264,AMGN,2014-12-19,170.1699981689453
862265,AMGN,2014-12-22,164.52999877929688
862266,AMGN,2014-12-23,157.52000427246094
862267,AMGN,2014-12-24,160.6699981689453
862268,AMGN,2014-12-26,163.4600067138672
862269,AMGN,2014-12-29,162.85000610351562
862270,AMGN,2014-12-30,160.6300048828125
862271,AMGN,2014-12-31,159.2899932861328
862272,AMGN,2015-01-02,159.88999938964844
862273,AMGN,2015-01-05,157.99000549316406
862274,AMGN,2015-01-06,152.89999389648438
862275,AMGN,2015-01-07,158.24000549316406
862276,AMGN,2015-01-08,157.6699981689453
862277,AMGN,2015-01-09,155.72999572753906
862278,AMGN,2015-01-12,156.22000122070312
862279,AMGN,2015-01-13,155.13999938964844
862280,AMGN,2015-01-14,155.16000366210938
862281,AMGN,2015-01-15,151.9199981689453
862282,AMGN,2015-01-16,158.42999267578125
862283,AMGN,2015-01-20,157.60000610351562
862284,AMGN,2015-01-21,157.3800048828125
862285,AMGN,2015-01-22,159.57000732421875
862286,AMGN,2015-01-23,159.80999755859375
862287,AMGN,2015-01-26,159.72999572753906
862288,AMGN,2015-01-27,158.88999938964844
862289,AMGN,2015-01-28,154.63999938964844
862290,AMGN,2015-01-29,156.3699951171875
862291,AMGN,2015-01-30,152.25999450683594
862292,AMGN,2015-02-02,152.5
862293,AMGN,2015-02-03,152.22999572753906
862294,AMGN,2015-02-04,151.4499969482422
862295,AMGN,2015-02-05,153.36000061035156
862296,AMGN,2015-02-06,151.39999389648438
862297,AMGN,2015-02-09,150.00999450683594
862298,AMGN,2015-02-10,152.57000732421875
862299,AMGN,2015-02-11,153.11000061035156
862300,AMGN,2015-02-12,153.17999267578125
862301,AMGN,2015-02-13,153.47999572753906
862302,AMGN,2015-02-17,154.24000549316406
862303,AMGN,2015-02-18,155.77999877929688
862304,AMGN,2015-02-19,156.0500030517578
862305,AMGN,2015-02-20,157.66000366210938
862306,AMGN,2015-02-23,158.4199981689453
862307,AMGN,2015-02-24,157.3699951171875
862308,AMGN,2015-02-25,158.0800018310547
862309,AMGN,2015-02-26,158.97000122070312
862310,AMGN,2015-02-27,157.72000122070312
862311,AMGN,2015-03-02,159.6300048828125
862312,AMGN,2015-03-03,158.55999755859375
862313,AMGN,2015-03-04,159.19000244140625
862314,AMGN,2015-03-05,159.60000610351562
862315,AMGN,2015-03-06,154.8800048828125
862316,AMGN,2015-03-09,155.00999450683594
862317,AMGN,2015-03-10,153.5800018310547
862318,AMGN,2015-03-11,152.6999969482422
862319,AMGN,2015-03-12,154.25
862320,AMGN,2015-03-13,154.25999450683594
862321,AMGN,2015-03-16,163.02999877929688
862322,AMGN,2015-03-17,163.07000732421875
862323,AMGN,2015-03-18,166.5399932861328
862324,AMGN,2015-03-19,169.11000061035156
862325,AMGN,2015-03-20,170.10000610351562
862326,AMGN,2015-03-23,166.5399932861328
862327,AMGN,2015-03-24,166.00999450683594
862328,AMGN,2015-03-25,160.6199951171875
862329,AMGN,2015-03-26,160.5500030517578
862330,AMGN,2015-03-27,162.58999633789062
862331,AMGN,2015-03-30,164.30999755859375
862332,AMGN,2015-03-31,159.85000610351562
862333,AMGN,2015-04-01,157.10000610351562
862334,AMGN,2015-04-02,155.8800048828125
862335,AMGN,2015-04-06,155.27999877929688
862336,AMGN,2015-04-07,157.27999877929688
862337,AMGN,2015-04-08,160.3300018310547
862338,AMGN,2015-04-09,161.49000549316406
862339,AMGN,2015-04-10,163.3800048828125
862340,AMGN,2015-04-13,162.49000549316406
862341,AMGN,2015-04-14,162.57000732421875
862342,AMGN,2015-04-15,165.47000122070312
862343,AMGN,2015-04-16,166.8699951171875
862344,AMGN,2015-04-17,163.5800018310547
862345,AMGN,2015-04-20,165.97000122070312
862346,AMGN,2015-04-21,168.4600067138672
862347,AMGN,2015-04-22,169.10000610351562
862348,AMGN,2015-04-23,169.1699981689453
862349,AMGN,2015-04-24,167.91000366210938
862350,AMGN,2015-04-27,162.3800048828125
862351,AMGN,2015-04-28,162.49000549316406
862352,AMGN,2015-04-29,160.97999572753906
862353,AMGN,2015-04-30,157.91000366210938
862354,AMGN,2015-05-01,160.36000061035156
862355,AMGN,2015-05-04,162.11000061035156
862356,AMGN,2015-05-05,159.44000244140625
862357,AMGN,2015-05-06,158.9499969482422
862358,AMGN,2015-05-07,157.89999389648438
862359,AMGN,2015-05-08,162.33999633789062
862360,AMGN,2015-05-11,161.0500030517578
862361,AMGN,2015-05-12,158.24000549316406
862362,AMGN,2015-05-13,158.38999938964844
862363,AMGN,2015-05-14,161.97999572753906
862364,AMGN,2015-05-15,162.36000061035156
862365,AMGN,2015-05-18,163.44000244140625
862366,AMGN,2015-05-19,163.55999755859375
862367,AMGN,2015-05-20,163.97999572753906
862368,AMGN,2015-05-21,163.83999633789062
862369,AMGN,2015-05-22,163.5800018310547
862370,AMGN,2015-05-26,159.00999450683594
862371,AMGN,2015-05-27,160.44000244140625
862372,AMGN,2015-05-28,157.35000610351562
862373,AMGN,2015-05-29,156.25999450683594
862374,AMGN,2015-06-01,157.02999877929688
862375,AMGN,2015-06-02,156.44000244140625
862376,AMGN,2015-06-03,157.1300048828125
862377,AMGN,2015-06-04,158.08999633789062
862378,AMGN,2015-06-05,157.25
862379,AMGN,2015-06-08,156.47000122070312
862380,AMGN,2015-06-09,154.8000030517578
862381,AMGN,2015-06-10,155.5500030517578
862382,AMGN,2015-06-11,157.9600067138672
862383,AMGN,2015-06-12,156.1199951171875
862384,AMGN,2015-06-15,156.10000610351562
862385,AMGN,2015-06-16,156.22999572753906
862386,AMGN,2015-06-17,155.64999389648438
862387,AMGN,2015-06-18,160.1199951171875
862388,AMGN,2015-06-19,160.72000122070312
862389,AMGN,2015-06-22,162.22000122070312
862390,AMGN,2015-06-23,161.69000244140625
862391,AMGN,2015-06-24,159.88999938964844
862392,AMGN,2015-06-25,158.75999450683594
862393,AMGN,2015-06-26,158.02000427246094
862394,AMGN,2015-06-29,151.60000610351562
862395,AMGN,2015-06-30,153.52000427246094
862396,AMGN,2015-07-01,154.99000549316406
862397,AMGN,2015-07-02,153.25999450683594
862398,AMGN,2015-07-06,154.5
862399,AMGN,2015-07-07,155.38999938964844
862400,AMGN,2015-07-08,152.30999755859375
862401,AMGN,2015-07-09,151.30999755859375
862402,AMGN,2015-07-10,154.10000610351562
862403,AMGN,2015-07-13,155.75999450683594
862404,AMGN,2015-07-14,159.32000732421875
862405,AMGN,2015-07-15,160.4499969482422
862406,AMGN,2015-07-16,163.0399932861328
862407,AMGN,2015-07-17,163.27000427246094
862408,AMGN,2015-07-20,164.33999633789062
862409,AMGN,2015-07-21,163.6999969482422
862410,AMGN,2015-07-22,164.25
862411,AMGN,2015-07-23,164.10000610351562
862412,AMGN,2015-07-24,158.58999633789062
862413,AMGN,2015-07-27,165.5399932861328
862414,AMGN,2015-07-28,172.74000549316406
862415,AMGN,2015-07-29,171.47000122070312
862416,AMGN,2015-07-30,171.69000244140625
862417,AMGN,2015-07-31,176.58999633789062
862418,AMGN,2015-08-03,175.58999633789062
862419,AMGN,2015-08-04,174.8000030517578
862420,AMGN,2015-08-05,176.44000244140625
862421,AMGN,2015-08-06,169.66000366210938
862422,AMGN,2015-08-07,172.30999755859375
862423,AMGN,2015-08-10,170.60000610351562
862424,AMGN,2015-08-11,168.55999755859375
862425,AMGN,2015-08-12,170.6199951171875
862426,AMGN,2015-08-13,168.5800018310547
862427,AMGN,2015-08-14,167.72000122070312
862428,AMGN,2015-08-17,169.7899932861328
862429,AMGN,2015-08-18,167.72000122070312
862430,AMGN,2015-08-19,166.57000732421875
862431,AMGN,2015-08-20,161.14999389648438
862432,AMGN,2015-08-21,155.19000244140625
862433,AMGN,2015-08-24,147.63999938964844
862434,AMGN,2015-08-25,145.19000244140625
862435,AMGN,2015-08-26,153.97999572753906
862436,AMGN,2015-08-27,155.72000122070312
862437,AMGN,2015-08-28,155.88999938964844
862438,AMGN,2015-08-31,151.77999877929688
862439,AMGN,2015-09-01,147.4600067138672
862440,AMGN,2015-09-02,152.2899932861328
862441,AMGN,2015-09-03,149.22999572753906
862442,AMGN,2015-09-04,147.02000427246094
862443,AMGN,2015-09-08,154.55999755859375
862444,AMGN,2015-09-09,151.0800018310547
862445,AMGN,2015-09-10,153.13999938964844
862446,AMGN,2015-09-11,153.2100067138672
862447,AMGN,2015-09-14,151.0
862448,AMGN,2015-09-15,152.13999938964844
862449,AMGN,2015-09-16,151.17999267578125
862450,AMGN,2015-09-17,153.91000366210938
862451,AMGN,2015-09-18,150.58999633789062
862452,AMGN,2015-09-21,147.08999633789062
862453,AMGN,2015-09-22,145.92999267578125
862454,AMGN,2015-09-23,145.72000122070312
862455,AMGN,2015-09-24,143.50999450683594
862456,AMGN,2015-09-25,138.52999877929688
862457,AMGN,2015-09-28,132.24000549316406
862458,AMGN,2015-09-29,133.82000732421875
862459,AMGN,2015-09-30,138.32000732421875
862460,AMGN,2015-10-01,140.22999572753906
862461,AMGN,2015-10-02,142.47000122070312
862462,AMGN,2015-10-05,143.8000030517578
862463,AMGN,2015-10-06,141.22000122070312
862464,AMGN,2015-10-07,148.0500030517578
862465,AMGN,2015-10-08,149.89999389648438
862466,AMGN,2015-10-09,149.58999633789062
862467,AMGN,2015-10-12,153.02999877929688
862468,AMGN,2015-10-13,147.5800018310547
862469,AMGN,2015-10-14,147.80999755859375
862470,AMGN,2015-10-15,152.5399932861328
862471,AMGN,2015-10-16,152.61000061035156
862472,AMGN,2015-10-19,154.47000122070312
862473,AMGN,2015-10-20,150.4499969482422
862474,AMGN,2015-10-21,150.08999633789062
862475,AMGN,2015-10-22,152.30999755859375
862476,AMGN,2015-10-23,155.75
862477,AMGN,2015-10-26,158.5800018310547
862478,AMGN,2015-10-27,161.97999572753906
862479,AMGN,2015-10-28,162.6699981689453
862480,AMGN,2015-10-29,160.5800018310547
862481,AMGN,2015-10-30,158.17999267578125
862482,AMGN,2015-11-02,162.30999755859375
862483,AMGN,2015-11-03,162.4600067138672
862484,AMGN,2015-11-04,161.8800048828125
862485,AMGN,2015-11-05,161.22000122070312
862486,AMGN,2015-11-06,160.4600067138672
862487,AMGN,2015-11-09,159.6300048828125
862488,AMGN,2015-11-10,158.3699951171875
862489,AMGN,2015-11-11,156.86000061035156
862490,AMGN,2015-11-12,150.97999572753906
862491,AMGN,2015-11-13,151.5500030517578
862492,AMGN,2015-11-16,154.5
862493,AMGN,2015-11-17,157.60000610351562
862494,AMGN,2015-11-18,160.9199981689453
862495,AMGN,2015-11-19,159.49000549316406
862496,AMGN,2015-11-20,159.91000366210938
862497,AMGN,2015-11-23,162.47000122070312
862498,AMGN,2015-11-24,162.77999877929688
862499,AMGN,2015-11-25,163.9499969482422
862500,AMGN,2015-11-27,163.52000427246094
862501,AMGN,2015-11-30,161.10000610351562
862502,AMGN,2015-12-01,161.97999572753906
862503,AMGN,2015-12-02,160.52000427246094
862504,AMGN,2015-12-03,154.64999389648438
862505,AMGN,2015-12-04,161.42999267578125
862506,AMGN,2015-12-07,158.3000030517578
862507,AMGN,2015-12-08,159.35000610351562
862508,AMGN,2015-12-09,157.88999938964844
862509,AMGN,2015-12-10,159.6699981689453
862510,AMGN,2015-12-11,155.14999389648438
862511,AMGN,2015-12-14,158.11000061035156
862512,AMGN,2015-12-15,162.6199951171875
862513,AMGN,2015-12-16,164.5800018310547
862514,AMGN,2015-12-17,161.42999267578125
862515,AMGN,2015-12-18,158.8000030517578
862516,AMGN,2015-12-21,159.27999877929688
862517,AMGN,2015-12-22,162.3000030517578
862518,AMGN,2015-12-23,162.72000122070312
862519,AMGN,2015-12-24,163.5500030517578
862520,AMGN,2015-12-28,161.72999572753906
862521,AMGN,2015-12-29,164.44000244140625
862522,AMGN,2015-12-30,163.2899932861328
862523,AMGN,2015-12-31,162.3300018310547
862524,AMGN,2016-01-04,158.33999633789062
862525,AMGN,2016-01-05,158.1699981689453
862526,AMGN,2016-01-06,156.72000122070312
862527,AMGN,2016-01-07,152.97999572753906
862528,AMGN,2016-01-08,150.7100067138672
862529,AMGN,2016-01-11,147.69000244140625
862530,AMGN,2016-01-12,150.7899932861328
862531,AMGN,2016-01-13,145.4600067138672
862532,AMGN,2016-01-14,153.16000366210938
862533,AMGN,2016-01-15,151.3000030517578
862534,AMGN,2016-01-19,151.3000030517578
862535,AMGN,2016-01-20,155.02000427246094
862536,AMGN,2016-01-21,152.77999877929688
862537,AMGN,2016-01-22,156.0800018310547
862538,AMGN,2016-01-25,153.42999267578125
862539,AMGN,2016-01-26,153.77999877929688
862540,AMGN,2016-01-27,150.47000122070312
862541,AMGN,2016-01-28,148.35000610351562
862542,AMGN,2016-01-29,152.72999572753906
862543,AMGN,2016-02-01,152.75
862544,AMGN,2016-02-02,150.11000061035156
862545,AMGN,2016-02-03,150.69000244140625
862546,AMGN,2016-02-04,149.91000366210938
862547,AMGN,2016-02-05,145.0399932861328
862548,AMGN,2016-02-08,143.0
862549,AMGN,2016-02-09,143.16000366210938
862550,AMGN,2016-02-10,144.80999755859375
862551,AMGN,2016-02-11,141.4600067138672
862552,AMGN,2016-02-12,144.72000122070312
862553,AMGN,2016-02-16,147.14999389648438
862554,AMGN,2016-02-17,151.07000732421875
862555,AMGN,2016-02-18,149.3000030517578
862556,AMGN,2016-02-19,150.1199951171875
862557,AMGN,2016-02-22,148.55999755859375
862558,AMGN,2016-02-23,147.25999450683594
862559,AMGN,2016-02-24,147.11000061035156
862560,AMGN,2016-02-25,146.75
862561,AMGN,2016-02-26,147.60000610351562
862562,AMGN,2016-02-29,142.27999877929688
862563,AMGN,2016-03-01,148.38999938964844
862564,AMGN,2016-03-02,147.49000549316406
862565,AMGN,2016-03-03,145.83999633789062
862566,AMGN,2016-03-04,145.97999572753906
862567,AMGN,2016-03-07,147.30999755859375
862568,AMGN,2016-03-08,144.6300048828125
862569,AMGN,2016-03-09,140.89999389648438
862570,AMGN,2016-03-10,141.02999877929688
862571,AMGN,2016-03-11,144.57000732421875
862572,AMGN,2016-03-14,144.6199951171875
862573,AMGN,2016-03-15,143.2100067138672
862574,AMGN,2016-03-16,143.97999572753906
862575,AMGN,2016-03-17,144.1300048828125
862576,AMGN,2016-03-18,145.50999450683594
862577,AMGN,2016-03-21,147.00999450683594
862578,AMGN,2016-03-22,150.6199951171875
862579,AMGN,2016-03-23,148.75999450683594
862580,AMGN,2016-03-24,149.24000549316406
862581,AMGN,2016-03-28,148.3699951171875
862582,AMGN,2016-03-29,149.49000549316406
862583,AMGN,2016-03-30,149.47999572753906
862584,AMGN,2016-03-31,149.92999267578125
862585,AMGN,2016-04-01,154.16000366210938
862586,AMGN,2016-04-04,154.66000366210938
862587,AMGN,2016-04-05,152.9499969482422
862588,AMGN,2016-04-06,159.66000366210938
862589,AMGN,2016-04-07,157.3800048828125
862590,AMGN,2016-04-08,156.4600067138672
862591,AMGN,2016-04-11,156.38999938964844
862592,AMGN,2016-04-12,158.60000610351562
862593,AMGN,2016-04-13,160.05999755859375
862594,AMGN,2016-04-14,160.1199951171875
862595,AMGN,2016-04-15,160.1300048828125
862596,AMGN,2016-04-18,161.6999969482422
862597,AMGN,2016-04-19,162.10000610351562
862598,AMGN,2016-04-20,162.75999450683594
862599,AMGN,2016-04-21,164.35000610351562
862600,AMGN,2016-04-22,163.19000244140625
862601,AMGN,2016-04-25,163.4600067138672
862602,AMGN,2016-04-26,162.85000610351562
862603,AMGN,2016-04-27,161.0
862604,AMGN,2016-04-28,160.55999755859375
862605,AMGN,2016-04-29,158.3000030517578
862606,AMGN,2016-05-02,158.99000549316406
862607,AMGN,2016-05-03,156.35000610351562
862608,AMGN,2016-05-04,154.17999267578125
862609,AMGN,2016-05-05,154.25
862610,AMGN,2016-05-06,153.19000244140625
862611,AMGN,2016-05-09,155.41000366210938
862612,AMGN,2016-05-10,157.24000549316406
862613,AMGN,2016-05-11,154.17999267578125
862614,AMGN,2016-05-12,152.89999389648438
862615,AMGN,2016-05-13,152.35000610351562
862616,AMGN,2016-05-16,153.27000427246094
862617,AMGN,2016-05-17,150.11000061035156
862618,AMGN,2016-05-18,150.8300018310547
862619,AMGN,2016-05-19,148.6699981689453
862620,AMGN,2016-05-20,150.17999267578125
862621,AMGN,2016-05-23,149.3000030517578
862622,AMGN,2016-05-24,152.72000122070312
862623,AMGN,2016-05-25,155.57000732421875
862624,AMGN,2016-05-26,155.5500030517578
862625,AMGN,2016-05-27,156.74000549316406
862626,AMGN,2016-05-31,157.9499969482422
862627,AMGN,2016-06-01,158.0500030517578
862628,AMGN,2016-06-02,159.8699951171875
862629,AMGN,2016-06-03,159.19000244140625
862630,AMGN,2016-06-06,160.19000244140625
862631,AMGN,2016-06-07,158.88999938964844
862632,AMGN,2016-06-08,158.0
862633,AMGN,2016-06-09,156.77999877929688
862634,AMGN,2016-06-10,154.77999877929688
862635,AMGN,2016-06-13,153.0800018310547
862636,AMGN,2016-06-14,152.99000549316406
862637,AMGN,2016-06-15,151.89999389648438
862638,AMGN,2016-06-16,152.3000030517578
862639,AMGN,2016-06-17,149.6199951171875
862640,AMGN,2016-06-20,150.64999389648438
862641,AMGN,2016-06-21,149.4199981689453
862642,AMGN,2016-06-22,149.80999755859375
862643,AMGN,2016-06-23,152.27000427246094
862644,AMGN,2016-06-24,146.4499969482422
862645,AMGN,2016-06-27,144.5800018310547
862646,AMGN,2016-06-28,148.4199981689453
862647,AMGN,2016-06-29,150.10000610351562
862648,AMGN,2016-06-30,152.14999389648438
862649,AMGN,2016-07-01,154.27999877929688
862650,AMGN,2016-07-05,154.27000427246094
862651,AMGN,2016-07-06,156.0500030517578
862652,AMGN,2016-07-07,156.58999633789062
862653,AMGN,2016-07-08,161.10000610351562
862654,AMGN,2016-07-11,160.17999267578125
862655,AMGN,2016-07-12,161.9600067138672
862656,AMGN,2016-07-13,160.52000427246094
862657,AMGN,2016-07-14,162.74000549316406
862658,AMGN,2016-07-15,163.27999877929688
862659,AMGN,2016-07-18,162.92999267578125
862660,AMGN,2016-07-19,162.49000549316406
862661,AMGN,2016-07-20,163.25
862662,AMGN,2016-07-21,164.19000244140625
862663,AMGN,2016-07-22,165.6699981689453
862664,AMGN,2016-07-25,166.55999755859375
862665,AMGN,2016-07-26,167.6699981689453
862666,AMGN,2016-07-27,170.67999267578125
862667,AMGN,2016-07-28,171.27999877929688
862668,AMGN,2016-07-29,172.02999877929688
862669,AMGN,2016-08-01,174.16000366210938
862670,AMGN,2016-08-02,174.14999389648438
862671,AMGN,2016-08-03,173.42999267578125
862672,AMGN,2016-08-04,172.6699981689453
862673,AMGN,2016-08-05,173.66000366210938
862674,AMGN,2016-08-08,172.33999633789062
862675,AMGN,2016-08-09,172.0800018310547
862676,AMGN,2016-08-10,171.22999572753906
862677,AMGN,2016-08-11,172.42999267578125
862678,AMGN,2016-08-12,173.02000427246094
862679,AMGN,2016-08-15,174.5800018310547
862680,AMGN,2016-08-16,172.16000366210938
862681,AMGN,2016-08-17,174.30999755859375
862682,AMGN,2016-08-18,174.75
862683,AMGN,2016-08-19,173.6199951171875
862684,AMGN,2016-08-22,174.35000610351562
862685,AMGN,2016-08-23,174.39999389648438
862686,AMGN,2016-08-24,170.83999633789062
862687,AMGN,2016-08-25,170.22999572753906
862688,AMGN,2016-08-26,171.97000122070312
862689,AMGN,2016-08-29,171.50999450683594
862690,AMGN,2016-08-30,170.75999450683594
862691,AMGN,2016-08-31,170.05999755859375
862692,AMGN,2016-09-01,170.1300048828125
862693,AMGN,2016-09-02,169.77000427246094
862694,AMGN,2016-09-06,170.83999633789062
862695,AMGN,2016-09-07,170.6300048828125
862696,AMGN,2016-09-08,170.97000122070312
862697,AMGN,2016-09-09,166.5500030517578
862698,AMGN,2016-09-12,172.0399932861328
862699,AMGN,2016-09-13,169.3000030517578
862700,AMGN,2016-09-14,170.13999938964844
862701,AMGN,2016-09-15,172.63999938964844
862702,AMGN,2016-09-16,172.9600067138672
862703,AMGN,2016-09-19,171.3800048828125
862704,AMGN,2016-09-20,173.3800048828125
862705,AMGN,2016-09-21,173.85000610351562
862706,AMGN,2016-09-22,175.6199951171875
862707,AMGN,2016-09-23,174.8000030517578
862708,AMGN,2016-09-26,173.52999877929688
862709,AMGN,2016-09-27,171.6300048828125
862710,AMGN,2016-09-28,169.7100067138672
862711,AMGN,2016-09-29,165.4499969482422
862712,AMGN,2016-09-30,166.80999755859375
862713,AMGN,2016-10-03,167.33999633789062
862714,AMGN,2016-10-04,167.5500030517578
862715,AMGN,2016-10-05,167.24000549316406
862716,AMGN,2016-10-06,166.89999389648438
862717,AMGN,2016-10-07,167.5
862718,AMGN,2016-10-10,168.30999755859375
862719,AMGN,2016-10-11,164.32000732421875
862720,AMGN,2016-10-12,163.8800048828125
862721,AMGN,2016-10-13,164.2899932861328
862722,AMGN,2016-10-14,161.89999389648438
862723,AMGN,2016-10-17,162.6199951171875
862724,AMGN,2016-10-18,162.8000030517578
862725,AMGN,2016-10-19,161.0800018310547
862726,AMGN,2016-10-20,161.5
862727,AMGN,2016-10-21,158.50999450683594
862728,AMGN,2016-10-24,158.75999450683594
862729,AMGN,2016-10-25,157.89999389648438
862730,AMGN,2016-10-26,158.99000549316406
862731,AMGN,2016-10-27,160.57000732421875
862732,AMGN,2016-10-28,145.17999267578125
862733,AMGN,2016-10-31,141.16000366210938
862734,AMGN,2016-11-01,140.75999450683594
862735,AMGN,2016-11-02,138.6999969482422
862736,AMGN,2016-11-03,135.22000122070312
862737,AMGN,2016-11-04,135.39999389648438
862738,AMGN,2016-11-07,139.2100067138672
862739,AMGN,2016-11-08,138.4499969482422
862740,AMGN,2016-11-09,146.4199981689453
862741,AMGN,2016-11-10,151.57000732421875
862742,AMGN,2016-11-11,149.0399932861328
862743,AMGN,2016-11-14,146.4199981689453
862744,AMGN,2016-11-15,147.05999755859375
862745,AMGN,2016-11-16,147.22999572753906
862746,AMGN,2016-11-17,147.36000061035156
862747,AMGN,2016-11-18,145.22999572753906
862748,AMGN,2016-11-21,145.5500030517578
862749,AMGN,2016-11-22,144.3300018310547
862750,AMGN,2016-11-23,145.02999877929688
862751,AMGN,2016-11-25,145.42999267578125
862752,AMGN,2016-11-28,145.07000732421875
862753,AMGN,2016-11-29,146.0
862754,AMGN,2016-11-30,144.07000732421875
862755,AMGN,2016-12-01,142.38999938964844
862756,AMGN,2016-12-02,144.00999450683594
862757,AMGN,2016-12-05,145.2899932861328
862758,AMGN,2016-12-06,145.11000061035156
862759,AMGN,2016-12-07,141.19000244140625
862760,AMGN,2016-12-08,140.58999633789062
862761,AMGN,2016-12-09,143.4499969482422
862762,AMGN,2016-12-12,145.75999450683594
862763,AMGN,2016-12-13,148.3699951171875
862764,AMGN,2016-12-14,148.69000244140625
862765,AMGN,2016-12-15,150.38999938964844
862766,AMGN,2016-12-16,149.3699951171875
862767,AMGN,2016-12-19,147.74000549316406
862768,AMGN,2016-12-20,147.22000122070312
862769,AMGN,2016-12-21,146.1699981689453
862770,AMGN,2016-12-22,146.36000061035156
862771,AMGN,2016-12-23,147.5500030517578
862772,AMGN,2016-12-27,148.36000061035156
862773,AMGN,2016-12-28,147.6699981689453
862774,AMGN,2016-12-29,147.77999877929688
862775,AMGN,2016-12-30,146.2100067138672
862776,AMGN,2017-01-03,150.72999572753906
862777,AMGN,2017-01-04,152.8699951171875
862778,AMGN,2017-01-05,152.97999572753906
862779,AMGN,2017-01-06,156.77999877929688
862780,AMGN,2017-01-09,158.83999633789062
862781,AMGN,2017-01-10,158.75999450683594
862782,AMGN,2017-01-11,156.6199951171875
862783,AMGN,2017-01-12,155.36000061035156
862784,AMGN,2017-01-13,156.1199951171875
862785,AMGN,2017-01-17,154.8000030517578
862786,AMGN,2017-01-18,155.77000427246094
862787,AMGN,2017-01-19,153.8000030517578
862788,AMGN,2017-01-20,154.6699981689453
862789,AMGN,2017-01-23,152.72000122070312
862790,AMGN,2017-01-24,151.85000610351562
862791,AMGN,2017-01-25,154.10000610351562
862792,AMGN,2017-01-26,152.97999572753906
862793,AMGN,2017-01-27,157.16000366210938
862794,AMGN,2017-01-30,154.42999267578125
862795,AMGN,2017-01-31,156.67999267578125
862796,AMGN,2017-02-01,159.6699981689453
862797,AMGN,2017-02-02,159.5800018310547
862798,AMGN,2017-02-03,167.52999877929688
862799,AMGN,2017-02-06,166.5800018310547
862800,AMGN,2017-02-07,166.82000732421875
862801,AMGN,2017-02-08,168.1199951171875
862802,AMGN,2017-02-09,167.47000122070312
862803,AMGN,2017-02-10,167.88999938964844
862804,AMGN,2017-02-13,167.66000366210938
862805,AMGN,2017-02-14,168.0500030517578
862806,AMGN,2017-02-15,171.7899932861328
862807,AMGN,2017-02-16,172.11000061035156
862808,AMGN,2017-02-17,173.2899932861328
862809,AMGN,2017-02-21,173.13999938964844
862810,AMGN,2017-02-22,172.61000061035156
862811,AMGN,2017-02-23,174.00999450683594
862812,AMGN,2017-02-24,174.55999755859375
862813,AMGN,2017-02-27,176.1300048828125
862814,AMGN,2017-02-28,176.52999877929688
862815,AMGN,2017-03-01,178.24000549316406
862816,AMGN,2017-03-02,178.07000732421875
862817,AMGN,2017-03-03,180.1999969482422
862818,AMGN,2017-03-06,179.4600067138672
862819,AMGN,2017-03-07,177.3800048828125
862820,AMGN,2017-03-08,177.77999877929688
862821,AMGN,2017-03-09,178.9199981689453
862822,AMGN,2017-03-10,181.44000244140625
862823,AMGN,2017-03-13,181.0500030517578
862824,AMGN,2017-03-14,180.1199951171875
862825,AMGN,2017-03-15,182.6000061035156
862826,AMGN,2017-03-16,180.11000061035156
862827,AMGN,2017-03-17,168.61000061035156
862828,AMGN,2017-03-20,169.24000549316406
862829,AMGN,2017-03-21,166.85000610351562
862830,AMGN,2017-03-22,167.4499969482422
862831,AMGN,2017-03-23,166.0399932861328
862832,AMGN,2017-03-24,165.74000549316406
862833,AMGN,2017-03-27,164.91000366210938
862834,AMGN,2017-03-28,164.7100067138672
862835,AMGN,2017-03-29,163.05999755859375
862836,AMGN,2017-03-30,164.3800048828125
862837,AMGN,2017-03-31,164.07000732421875
862838,AMGN,2017-04-03,163.88999938964844
862839,AMGN,2017-04-04,164.36000061035156
862840,AMGN,2017-04-05,162.24000549316406
862841,AMGN,2017-04-06,162.25
862842,AMGN,2017-04-07,163.3800048828125
862843,AMGN,2017-04-10,162.7899932861328
862844,AMGN,2017-04-11,163.11000061035156
862845,AMGN,2017-04-12,163.0500030517578
862846,AMGN,2017-04-13,161.61000061035156
862847,AMGN,2017-04-17,162.11000061035156
862848,AMGN,2017-04-18,161.25
862849,AMGN,2017-04-19,161.25999450683594
862850,AMGN,2017-04-20,162.0399932861328
862851,AMGN,2017-04-21,160.41000366210938
862852,AMGN,2017-04-24,163.13999938964844
862853,AMGN,2017-04-25,164.6999969482422
862854,AMGN,2017-04-26,164.61000061035156
862855,AMGN,2017-04-27,162.72000122070312
862856,AMGN,2017-04-28,163.32000732421875
862857,AMGN,2017-05-01,162.60000610351562
862858,AMGN,2017-05-02,163.49000549316406
862859,AMGN,2017-05-03,163.80999755859375
862860,AMGN,2017-05-04,164.2899932861328
862861,AMGN,2017-05-05,163.80999755859375
862862,AMGN,2017-05-08,163.02999877929688
862863,AMGN,2017-05-09,163.22000122070312
862864,AMGN,2017-05-10,160.50999450683594
862865,AMGN,2017-05-11,160.0800018310547
862866,AMGN,2017-05-12,160.22000122070312
862867,AMGN,2017-05-15,159.97000122070312
862868,AMGN,2017-05-16,159.99000549316406
862869,AMGN,2017-05-17,157.05999755859375
862870,AMGN,2017-05-18,157.9600067138672
862871,AMGN,2017-05-19,156.50999450683594
862872,AMGN,2017-05-22,153.02000427246094
862873,AMGN,2017-05-23,154.07000732421875
862874,AMGN,2017-05-24,154.60000610351562
862875,AMGN,2017-05-25,155.42999267578125
862876,AMGN,2017-05-26,155.00999450683594
862877,AMGN,2017-05-30,153.85000610351562
862878,AMGN,2017-05-31,155.24000549316406
862879,AMGN,2017-06-01,156.24000549316406
862880,AMGN,2017-06-02,159.14999389648438
862881,AMGN,2017-06-05,160.22000122070312
862882,AMGN,2017-06-06,159.52999877929688
862883,AMGN,2017-06-07,161.66000366210938
862884,AMGN,2017-06-08,162.64999389648438
862885,AMGN,2017-06-09,164.05999755859375
862886,AMGN,2017-06-12,164.8800048828125
862887,AMGN,2017-06-13,164.42999267578125
862888,AMGN,2017-06-14,165.10000610351562
862889,AMGN,2017-06-15,164.11000061035156
862890,AMGN,2017-06-16,162.4199981689453
862891,AMGN,2017-06-19,165.08999633789062
862892,AMGN,2017-06-20,166.2899932861328
862893,AMGN,2017-06-21,171.35000610351562
862894,AMGN,2017-06-22,173.82000732421875
862895,AMGN,2017-06-23,172.5
862896,AMGN,2017-06-26,173.6699981689453
862897,AMGN,2017-06-27,170.85000610351562
862898,AMGN,2017-06-28,174.07000732421875
862899,AMGN,2017-06-29,172.58999633789062
862900,AMGN,2017-06-30,172.22999572753906
862901,AMGN,2017-07-03,172.8000030517578
862902,AMGN,2017-07-05,174.25999450683594
862903,AMGN,2017-07-06,171.72000122070312
862904,AMGN,2017-07-07,171.42999267578125
862905,AMGN,2017-07-10,172.1999969482422
862906,AMGN,2017-07-11,173.32000732421875
862907,AMGN,2017-07-12,173.27000427246094
862908,AMGN,2017-07-13,175.0399932861328
862909,AMGN,2017-07-14,177.1300048828125
862910,AMGN,2017-07-17,177.39999389648438
862911,AMGN,2017-07-18,177.47999572753906
862912,AMGN,2017-07-19,179.17999267578125
862913,AMGN,2017-07-20,179.32000732421875
862914,AMGN,2017-07-21,180.2100067138672
862915,AMGN,2017-07-24,181.05999755859372
862916,AMGN,2017-07-25,180.88999938964844
862917,AMGN,2017-07-26,175.88999938964844
862918,AMGN,2017-07-27,172.14999389648438
862919,AMGN,2017-07-28,174.5399932861328
862920,AMGN,2017-07-31,174.50999450683594
862921,AMGN,2017-08-01,174.1300048828125
862922,AMGN,2017-08-02,174.4600067138672
862923,AMGN,2017-08-03,174.17999267578125
862924,AMGN,2017-08-04,173.85000610351562
862925,AMGN,2017-08-07,174.5800018310547
862926,AMGN,2017-08-08,173.69000244140625
862927,AMGN,2017-08-09,173.5500030517578
862928,AMGN,2017-08-10,169.11000061035156
862929,AMGN,2017-08-11,169.42999267578125
862930,AMGN,2017-08-14,171.6699981689453
862931,AMGN,2017-08-15,170.0399932861328
862932,AMGN,2017-08-16,171.38999938964844
862933,AMGN,2017-08-17,167.80999755859375
862934,AMGN,2017-08-18,167.2899932861328
862935,AMGN,2017-08-21,168.16000366210938
862936,AMGN,2017-08-22,170.07000732421875
862937,AMGN,2017-08-23,169.0
862938,AMGN,2017-08-24,169.9499969482422
862939,AMGN,2017-08-25,169.74000549316406
862940,AMGN,2017-08-28,171.77999877929688
862941,AMGN,2017-08-29,172.22999572753906
862942,AMGN,2017-08-30,173.64999389648438
862943,AMGN,2017-08-31,177.77000427246094
862944,AMGN,2017-09-01,178.7100067138672
862945,AMGN,2017-09-05,176.74000549316406
862946,AMGN,2017-09-06,178.3800048828125
862947,AMGN,2017-09-07,180.7100067138672
862948,AMGN,2017-09-08,180.63999938964844
862949,AMGN,2017-09-11,186.4900054931641
862950,AMGN,2017-09-12,191.0
862951,AMGN,2017-09-13,189.6999969482422
862952,AMGN,2017-09-14,189.44000244140625
862953,AMGN,2017-09-15,187.47000122070312
862954,AMGN,2017-09-18,186.47000122070312
862955,AMGN,2017-09-19,186.32000732421875
862956,AMGN,2017-09-20,188.1699981689453
862957,AMGN,2017-09-21,186.63999938964844
862958,AMGN,2017-09-22,185.75999450683597
862959,AMGN,2017-09-25,186.2899932861328
862960,AMGN,2017-09-26,185.6000061035156
862961,AMGN,2017-09-27,184.8800048828125
862962,AMGN,2017-09-28,185.4600067138672
862963,AMGN,2017-09-29,186.4499969482422
862964,AMGN,2017-10-02,187.1699981689453
862965,AMGN,2017-10-03,187.22999572753903
862966,AMGN,2017-10-04,188.58999633789065
862967,AMGN,2017-10-05,186.8500061035156
862968,AMGN,2017-10-06,185.82000732421875
862969,AMGN,2017-10-09,185.4600067138672
862970,AMGN,2017-10-10,185.7899932861328
862971,AMGN,2017-10-11,184.1499938964844
862972,AMGN,2017-10-12,182.75999450683597
862973,AMGN,2017-10-13,183.00999450683597
862974,AMGN,2017-10-16,181.8999938964844
862975,AMGN,2017-10-17,186.19000244140625
862976,AMGN,2017-10-18,186.27999877929688
862977,AMGN,2017-10-19,184.1199951171875
862978,AMGN,2017-10-20,182.9600067138672
862979,AMGN,2017-10-23,180.52999877929688
862980,AMGN,2017-10-24,180.3699951171875
862981,AMGN,2017-10-25,177.5
862982,AMGN,2017-10-26,176.52000427246094
862983,AMGN,2017-10-27,175.27999877929688
862984,AMGN,2017-10-30,174.58999633789062
862985,AMGN,2017-10-31,175.22000122070312
862986,AMGN,2017-11-01,175.4199981689453
862987,AMGN,2017-11-02,172.41000366210938
862988,AMGN,2017-11-03,173.44000244140625
862989,AMGN,2017-11-06,170.8000030517578
862990,AMGN,2017-11-07,173.47999572753906
862991,AMGN,2017-11-08,173.5800018310547
862992,AMGN,2017-11-09,174.0
862993,AMGN,2017-11-10,172.35000610351562
862994,AMGN,2017-11-13,171.5
862995,AMGN,2017-11-14,170.1300048828125
862996,AMGN,2017-11-15,169.3800048828125
862997,AMGN,2017-11-16,170.77000427246094
862998,AMGN,2017-11-17,170.0
862999,AMGN,2017-11-20,168.7899932861328
863000,AMGN,2017-11-21,169.83999633789062
863001,AMGN,2017-11-22,169.9600067138672
863002,AMGN,2017-11-24,170.1199951171875
863003,AMGN,2017-11-27,169.7100067138672
863004,AMGN,2017-11-28,170.25999450683594
863005,AMGN,2017-11-29,172.22999572753906
863006,AMGN,2017-11-30,175.66000366210938
863007,AMGN,2017-12-01,177.1999969482422
863008,AMGN,2017-12-04,178.69000244140625
863009,AMGN,2017-12-05,178.6699981689453
863010,AMGN,2017-12-06,176.22000122070312
863011,AMGN,2017-12-07,173.9600067138672
863012,AMGN,2017-12-08,175.41000366210938
863013,AMGN,2017-12-11,176.8300018310547
863014,AMGN,2017-12-12,176.25999450683594
863015,AMGN,2017-12-13,177.3800048828125
863016,AMGN,2017-12-14,174.9199981689453
863017,AMGN,2017-12-15,177.0399932861328
863018,AMGN,2017-12-18,176.13999938964844
863019,AMGN,2017-12-19,176.8699951171875
863020,AMGN,2017-12-20,177.11000061035156
863021,AMGN,2017-12-21,176.67999267578125
863022,AMGN,2017-12-22,176.4199981689453
863023,AMGN,2017-12-26,176.08999633789062
863024,AMGN,2017-12-27,176.2100067138672
863025,AMGN,2017-12-28,175.25
863026,AMGN,2017-12-29,173.89999389648438
863027,AMGN,2018-01-02,177.0
863028,AMGN,2018-01-03,180.33999633789065
863029,AMGN,2018-01-04,179.5800018310547
863030,AMGN,2018-01-05,180.6499938964844
863031,AMGN,2018-01-08,180.6000061035156
863032,AMGN,2018-01-09,183.3800048828125
863033,AMGN,2018-01-10,182.8600006103516
863034,AMGN,2018-01-11,181.9600067138672
863035,AMGN,2018-01-12,185.0399932861328
863036,AMGN,2018-01-16,185.5399932861328
863037,AMGN,2018-01-17,188.00999450683597
863038,AMGN,2018-01-18,187.58999633789065
863039,AMGN,2018-01-19,189.27999877929688
863040,AMGN,2018-01-22,192.3300018310547
863041,AMGN,2018-01-23,191.9900054931641
863042,AMGN,2018-01-24,190.6300048828125
863043,AMGN,2018-01-25,190.0800018310547
863044,AMGN,2018-01-26,196.00999450683597
863045,AMGN,2018-01-29,198.0
863046,AMGN,2018-01-30,191.2700042724609
863047,AMGN,2018-01-31,186.0500030517578
863048,AMGN,2018-02-01,185.55999755859372
863049,AMGN,2018-02-02,187.00999450683597
863050,AMGN,2018-02-05,174.75
863051,AMGN,2018-02-06,176.64999389648438
863052,AMGN,2018-02-07,177.47000122070312
863053,AMGN,2018-02-08,173.1199951171875
863054,AMGN,2018-02-09,173.4600067138672
863055,AMGN,2018-02-12,174.8699951171875
863056,AMGN,2018-02-13,175.94000244140625
863057,AMGN,2018-02-14,179.52000427246094
863058,AMGN,2018-02-15,183.6000061035156
863059,AMGN,2018-02-16,183.5500030517578
863060,AMGN,2018-02-20,182.97999572753903
863061,AMGN,2018-02-21,182.42999267578125
863062,AMGN,2018-02-22,182.4499969482422
863063,AMGN,2018-02-23,186.6699981689453
863064,AMGN,2018-02-26,188.5
863065,AMGN,2018-02-27,185.7899932861328
863066,AMGN,2018-02-28,183.7700042724609
863067,AMGN,2018-03-01,183.2899932861328
863068,AMGN,2018-03-02,185.0800018310547
863069,AMGN,2018-03-05,190.1300048828125
863070,AMGN,2018-03-06,190.3500061035156
863071,AMGN,2018-03-07,187.52999877929688
863072,AMGN,2018-03-08,187.16000366210935
863073,AMGN,2018-03-09,191.1000061035156
863074,AMGN,2018-03-12,189.3000030517578
863075,AMGN,2018-03-13,189.75
863076,AMGN,2018-03-14,190.57000732421875
863077,AMGN,2018-03-15,189.75
863078,AMGN,2018-03-16,188.2400054931641
863079,AMGN,2018-03-19,182.5500030517578
863080,AMGN,2018-03-20,182.02999877929688
863081,AMGN,2018-03-21,181.58999633789065
863082,AMGN,2018-03-22,176.0800018310547
863083,AMGN,2018-03-23,169.42999267578125
863084,AMGN,2018-03-26,175.19000244140625
863085,AMGN,2018-03-27,171.14999389648438
863086,AMGN,2018-03-28,170.4600067138672
863087,AMGN,2018-03-29,170.47999572753906
863088,AMGN,2018-04-02,166.0500030517578
863089,AMGN,2018-04-03,168.22000122070312
863090,AMGN,2018-04-04,173.52000427246094
863091,AMGN,2018-04-05,172.0
863092,AMGN,2018-04-06,168.13999938964844
863093,AMGN,2018-04-09,169.6199951171875
863094,AMGN,2018-04-10,173.1300048828125
863095,AMGN,2018-04-11,172.41000366210938
863096,AMGN,2018-04-12,171.02000427246094
863097,AMGN,2018-04-13,171.47999572753906
863098,AMGN,2018-04-16,171.3800048828125
863099,AMGN,2018-04-17,174.8800048828125
863100,AMGN,2018-04-18,175.11000061035156
863101,AMGN,2018-04-19,172.92999267578125
863102,AMGN,2018-04-20,171.55999755859375
863103,AMGN,2018-04-23,174.66000366210938
863104,AMGN,2018-04-24,171.94000244140625
863105,AMGN,2018-04-25,174.8300018310547
863106,AMGN,2018-04-26,175.3699951171875
863107,AMGN,2018-04-27,177.4600067138672
863108,AMGN,2018-04-30,174.47999572753906
863109,AMGN,2018-05-01,169.27999877929688
863110,AMGN,2018-05-02,169.42999267578125
863111,AMGN,2018-05-03,166.38999938964844
863112,AMGN,2018-05-04,167.97999572753906
863113,AMGN,2018-05-07,168.05999755859375
863114,AMGN,2018-05-08,168.49000549316406
863115,AMGN,2018-05-09,169.63999938964844
863116,AMGN,2018-05-10,170.77000427246094
863117,AMGN,2018-05-11,173.88999938964844
863118,AMGN,2018-05-14,175.9600067138672
863119,AMGN,2018-05-15,172.33999633789062
863120,AMGN,2018-05-16,173.8000030517578
863121,AMGN,2018-05-17,174.64999389648438
863122,AMGN,2018-05-18,176.3000030517578
863123,AMGN,2018-05-21,176.47000122070312
863124,AMGN,2018-05-22,178.36000061035156
863125,AMGN,2018-05-23,179.94000244140625
863126,AMGN,2018-05-24,177.9600067138672
863127,AMGN,2018-05-25,178.24000549316406
863128,AMGN,2018-05-29,177.44000244140625
863129,AMGN,2018-05-30,180.2400054931641
863130,AMGN,2018-05-31,179.6199951171875
863131,AMGN,2018-06-01,183.57000732421875
863132,AMGN,2018-06-04,185.44000244140625
863133,AMGN,2018-06-05,181.72999572753903
863134,AMGN,2018-06-06,183.5500030517578
863135,AMGN,2018-06-07,183.3000030517578
863136,AMGN,2018-06-08,184.3000030517578
863137,AMGN,2018-06-11,184.6100006103516
863138,AMGN,2018-06-12,185.07000732421875
863139,AMGN,2018-06-13,183.67999267578125
863140,AMGN,2018-06-14,185.7899932861328
863141,AMGN,2018-06-15,185.00999450683597
863142,AMGN,2018-06-18,183.9499969482422
863143,AMGN,2018-06-19,186.19000244140625
863144,AMGN,2018-06-20,186.50999450683597
863145,AMGN,2018-06-21,185.9900054931641
863146,AMGN,2018-06-22,185.1499938964844
863147,AMGN,2018-06-25,185.3600006103516
863148,AMGN,2018-06-26,184.58999633789065
863149,AMGN,2018-06-27,183.52999877929688
863150,AMGN,2018-06-28,183.33999633789065
863151,AMGN,2018-06-29,184.58999633789065
863152,AMGN,2018-07-02,185.2899932861328
863153,AMGN,2018-07-03,185.7100067138672
863154,AMGN,2018-07-05,187.3600006103516
863155,AMGN,2018-07-06,191.00999450683597
863156,AMGN,2018-07-09,194.1699981689453
863157,AMGN,2018-07-10,195.69000244140625
863158,AMGN,2018-07-11,193.1499938964844
863159,AMGN,2018-07-12,194.0800018310547
863160,AMGN,2018-07-13,195.91000366210935
863161,AMGN,2018-07-16,194.8800048828125
863162,AMGN,2018-07-17,193.9199981689453
863163,AMGN,2018-07-18,192.8000030517578
863164,AMGN,2018-07-19,191.75999450683597
863165,AMGN,2018-07-20,190.4900054931641
863166,AMGN,2018-07-23,189.97000122070312
863167,AMGN,2018-07-24,191.3999938964844
863168,AMGN,2018-07-25,193.0399932861328
863169,AMGN,2018-07-26,194.0500030517578
863170,AMGN,2018-07-27,192.44000244140625
863171,AMGN,2018-07-30,190.6300048828125
863172,AMGN,2018-07-31,196.5500030517578
863173,AMGN,2018-08-01,195.83999633789065
863174,AMGN,2018-08-02,196.3800048828125
863175,AMGN,2018-08-03,197.9900054931641
863176,AMGN,2018-08-06,197.6100006103516
863177,AMGN,2018-08-07,200.3999938964844
863178,AMGN,2018-08-08,196.1999969482422
863179,AMGN,2018-08-09,193.97000122070312
863180,AMGN,2018-08-10,194.4199981689453
863181,AMGN,2018-08-13,195.6100006103516
863182,AMGN,2018-08-14,195.75999450683597
863183,AMGN,2018-08-15,195.25999450683597
863184,AMGN,2018-08-16,196.44000244140625
863185,AMGN,2018-08-17,197.4199981689453
863186,AMGN,2018-08-20,197.55999755859372
863187,AMGN,2018-08-21,197.30999755859372
863188,AMGN,2018-08-22,197.83999633789065
863189,AMGN,2018-08-23,196.6000061035156
863190,AMGN,2018-08-24,196.63999938964844
863191,AMGN,2018-08-27,198.6000061035156
863192,AMGN,2018-08-28,198.6199951171875
863193,AMGN,2018-08-29,199.75
863194,AMGN,2018-08-30,200.3500061035156
863195,AMGN,2018-08-31,199.80999755859372
863196,AMGN,2018-09-04,196.72999572753903
863197,AMGN,2018-09-05,197.75
863198,AMGN,2018-09-06,196.1499938964844
863199,AMGN,2018-09-07,196.3000030517578
863200,AMGN,2018-09-10,202.5
863201,AMGN,2018-09-11,199.47000122070312
863202,AMGN,2018-09-12,199.5
863203,AMGN,2018-09-13,202.92999267578125
863204,AMGN,2018-09-14,200.5800018310547
863205,AMGN,2018-09-17,200.80999755859372
863206,AMGN,2018-09-18,202.33999633789065
863207,AMGN,2018-09-19,203.1999969482422
863208,AMGN,2018-09-20,205.1000061035156
863209,AMGN,2018-09-21,205.1000061035156
863210,AMGN,2018-09-24,207.2100067138672
863211,AMGN,2018-09-25,206.4600067138672
863212,AMGN,2018-09-26,206.8300018310547
863213,AMGN,2018-09-27,208.88999938964844
863214,AMGN,2018-09-28,207.2899932861328
863215,AMGN,2018-10-01,206.91000366210935
863216,AMGN,2018-10-02,207.6699981689453
863217,AMGN,2018-10-03,206.8999938964844
863218,AMGN,2018-10-04,203.47000122070312
863219,AMGN,2018-10-05,204.0200042724609
863220,AMGN,2018-10-08,205.57000732421875
863221,AMGN,2018-10-09,206.0
863222,AMGN,2018-10-10,201.1999969482422
863223,AMGN,2018-10-11,193.8500061035156
863224,AMGN,2018-10-12,197.38999938964844
863225,AMGN,2018-10-15,195.58999633789065
863226,AMGN,2018-10-16,202.33999633789065
863227,AMGN,2018-10-17,202.7700042724609
863228,AMGN,2018-10-18,202.72000122070312
863229,AMGN,2018-10-19,201.8000030517578
863230,AMGN,2018-10-22,198.0200042724609
863231,AMGN,2018-10-23,197.63999938964844
863232,AMGN,2018-10-24,187.8800048828125
863233,AMGN,2018-10-25,188.1000061035156
863234,AMGN,2018-10-26,185.97999572753903
863235,AMGN,2018-10-29,188.19000244140625
863236,AMGN,2018-10-30,189.0800018310547
863237,AMGN,2018-10-31,192.7899932861328
863238,AMGN,2018-11-01,192.8999938964844
863239,AMGN,2018-11-02,187.05999755859372
863240,AMGN,2018-11-05,189.9199981689453
863241,AMGN,2018-11-06,190.75
863242,AMGN,2018-11-07,197.6199951171875
863243,AMGN,2018-11-08,196.0200042724609
863244,AMGN,2018-11-09,193.16000366210935
863245,AMGN,2018-11-12,191.55999755859372
863246,AMGN,2018-11-13,191.5500030517578
863247,AMGN,2018-11-14,190.3600006103516
863248,AMGN,2018-11-15,192.4499969482422
863249,AMGN,2018-11-16,194.17999267578125
863250,AMGN,2018-11-19,194.91000366210935
863251,AMGN,2018-11-20,196.44000244140625
863252,AMGN,2018-11-21,192.7700042724609
863253,AMGN,2018-11-23,192.57000732421875
863254,AMGN,2018-11-26,194.3000030517578
863255,AMGN,2018-11-27,197.1000061035156
863256,AMGN,2018-11-28,201.4199981689453
863257,AMGN,2018-11-29,202.3699951171875
863258,AMGN,2018-11-30,208.25
863259,AMGN,2018-12-03,202.92999267578125
863260,AMGN,2018-12-04,197.75999450683597
863261,AMGN,2018-12-06,199.00999450683597
863262,AMGN,2018-12-07,191.44000244140625
863263,AMGN,2018-12-10,194.08999633789065
863264,AMGN,2018-12-11,196.17999267578125
863265,AMGN,2018-12-12,196.41000366210935
863266,AMGN,2018-12-13,197.52999877929688
863267,AMGN,2018-12-14,192.07000732421875
863268,AMGN,2018-12-17,190.0800018310547
863269,AMGN,2018-12-18,187.1000061035156
863270,AMGN,2018-12-19,185.4900054931641
863271,AMGN,2018-12-20,184.9600067138672
863272,AMGN,2018-12-21,180.2100067138672
863273,AMGN,2018-12-24,178.39999389648438
863274,AMGN,2018-12-26,187.8600006103516
863275,AMGN,2018-12-27,190.3300018310547
863276,AMGN,2018-12-28,190.72999572753903
863277,AMGN,2018-12-31,194.6699981689453
863278,AMGN,2019-01-02,191.8999938964844
863279,AMGN,2019-01-03,188.97999572753903
863280,AMGN,2019-01-04,195.44000244140625
863281,AMGN,2019-01-07,198.07000732421875
863282,AMGN,2019-01-08,200.6100006103516
863283,AMGN,2019-01-09,200.3699951171875
863284,AMGN,2019-01-10,202.67999267578125
863285,AMGN,2019-01-11,200.55999755859372
863286,AMGN,2019-01-14,196.77999877929688
863287,AMGN,2019-01-15,199.3800048828125
863288,AMGN,2019-01-16,198.88999938964844
863289,AMGN,2019-01-17,201.9199981689453
863290,AMGN,2019-01-18,203.8800048828125
863291,AMGN,2019-01-22,201.97999572753903
863292,AMGN,2019-01-23,201.55999755859372
863293,AMGN,2019-01-24,200.97000122070312
863294,AMGN,2019-01-25,198.7700042724609
863295,AMGN,2019-01-28,191.9499969482422
863296,AMGN,2019-01-29,192.1100006103516
863297,AMGN,2019-01-30,184.8600006103516
863298,AMGN,2019-01-31,187.1100006103516
863299,AMGN,2019-02-01,187.07000732421875
863300,AMGN,2019-02-04,186.17999267578125
863301,AMGN,2019-02-05,188.30999755859372
863302,AMGN,2019-02-06,190.75999450683597
863303,AMGN,2019-02-07,184.22999572753903
863304,AMGN,2019-02-08,186.0
863305,AMGN,2019-02-11,185.7899932861328
863306,AMGN,2019-02-12,188.42999267578125
863307,AMGN,2019-02-13,188.97999572753903
863308,AMGN,2019-02-14,186.67999267578125
863309,AMGN,2019-02-15,188.33999633789065
863310,AMGN,2019-02-19,186.97000122070312
863311,AMGN,2019-02-20,186.9199981689453
863312,AMGN,2019-02-21,185.5
863313,AMGN,2019-02-22,187.5
863314,AMGN,2019-02-25,189.80999755859372
863315,AMGN,2019-02-26,190.0800018310547
863316,AMGN,2019-02-27,191.4199981689453
863317,AMGN,2019-02-28,190.0800018310547
863318,AMGN,2019-03-01,191.16000366210935
863319,AMGN,2019-03-04,189.77999877929688
863320,AMGN,2019-03-05,188.82000732421875
863321,AMGN,2019-03-06,183.1499938964844
863322,AMGN,2019-03-07,181.4600067138672
863323,AMGN,2019-03-08,180.8699951171875
863324,AMGN,2019-03-11,184.13999938964844
863325,AMGN,2019-03-12,184.17999267578125
863326,AMGN,2019-03-13,187.3500061035156
863327,AMGN,2019-03-14,187.75999450683597
863328,AMGN,2019-03-15,191.2400054931641
863329,AMGN,2019-03-18,191.30999755859372
863330,AMGN,2019-03-19,191.4900054931641
863331,AMGN,2019-03-20,191.1199951171875
863332,AMGN,2019-03-21,191.88999938964844
863333,AMGN,2019-03-22,186.6999969482422
863334,AMGN,2019-03-25,186.58999633789065
863335,AMGN,2019-03-26,188.2700042724609
863336,AMGN,2019-03-27,186.32000732421875
863337,AMGN,2019-03-28,187.6499938964844
863338,AMGN,2019-03-29,189.97999572753903
863339,AMGN,2019-04-01,191.7700042724609
863340,AMGN,2019-04-02,192.42999267578125
863341,AMGN,2019-04-03,192.9199981689453
863342,AMGN,2019-04-04,192.3300018310547
863343,AMGN,2019-04-05,195.41000366210935
863344,AMGN,2019-04-08,194.8800048828125
863345,AMGN,2019-04-09,192.97999572753903
863346,AMGN,2019-04-10,193.88999938964844
863347,AMGN,2019-04-11,192.1100006103516
863348,AMGN,2019-04-12,191.4199981689453
863349,AMGN,2019-04-15,191.1999969482422
863350,AMGN,2019-04-16,188.0500030517578
863351,AMGN,2019-04-17,182.47000122070312
863352,AMGN,2019-04-18,177.47000122070312
863353,AMGN,2019-04-22,176.36000061035156
863354,AMGN,2019-04-23,179.75999450683594
863355,AMGN,2019-04-24,178.3000030517578
863356,AMGN,2019-04-25,180.47999572753903
863357,AMGN,2019-04-26,181.47000122070312
863358,AMGN,2019-04-29,181.1699981689453
863359,AMGN,2019-04-30,179.32000732421875
863360,AMGN,2019-05-01,176.13999938964844
863361,AMGN,2019-05-02,176.5
863362,AMGN,2019-05-03,177.30999755859375
863363,AMGN,2019-05-06,177.05999755859375
863364,AMGN,2019-05-07,173.8699951171875
863365,AMGN,2019-05-08,172.14999389648438
863366,AMGN,2019-05-09,172.8699951171875
863367,AMGN,2019-05-10,171.85000610351562
863368,AMGN,2019-05-13,167.60000610351562
863369,AMGN,2019-05-14,167.80999755859375
863370,AMGN,2019-05-15,169.8699951171875
863371,AMGN,2019-05-16,169.9199981689453
863372,AMGN,2019-05-17,169.91000366210938
863373,AMGN,2019-05-20,168.38999938964844
863374,AMGN,2019-05-21,169.69000244140625
863375,AMGN,2019-05-22,171.3000030517578
863376,AMGN,2019-05-23,172.11000061035156
863377,AMGN,2019-05-24,171.27999877929688
863378,AMGN,2019-05-28,168.85000610351562
863379,AMGN,2019-05-29,169.17999267578125
863380,AMGN,2019-05-30,169.0399932861328
863381,AMGN,2019-05-31,166.6999969482422
863382,AMGN,2019-06-03,172.36000061035156
863383,AMGN,2019-06-04,174.72999572753906
863384,AMGN,2019-06-05,174.5500030517578
863385,AMGN,2019-06-06,174.4499969482422
863386,AMGN,2019-06-07,175.50999450683594
863387,AMGN,2019-06-10,175.5800018310547
863388,AMGN,2019-06-11,174.6199951171875
863389,AMGN,2019-06-12,175.60000610351562
863390,AMGN,2019-06-13,176.7100067138672
863391,AMGN,2019-06-14,176.0800018310547
863392,AMGN,2019-06-17,178.38999938964844
863393,AMGN,2019-06-18,181.6100006103516
863394,AMGN,2019-06-19,182.7700042724609
863395,AMGN,2019-06-20,184.0800018310547
863396,AMGN,2019-06-21,187.1100006103516
863397,AMGN,2019-06-24,184.8300018310547
863398,AMGN,2019-06-25,184.44000244140625
863399,AMGN,2019-06-26,183.1699981689453
863400,AMGN,2019-06-27,184.0200042724609
863401,AMGN,2019-06-28,184.27999877929688
863402,AMGN,2019-07-01,186.3500061035156
863403,AMGN,2019-07-02,186.63999938964844
863404,AMGN,2019-07-03,188.5800018310547
863405,AMGN,2019-07-05,185.94000244140625
863406,AMGN,2019-07-08,182.2400054931641
863407,AMGN,2019-07-09,181.58999633789065
863408,AMGN,2019-07-10,182.2700042724609
863409,AMGN,2019-07-11,178.0
863410,AMGN,2019-07-12,174.92999267578125
863411,AMGN,2019-07-15,176.1199951171875
863412,AMGN,2019-07-16,177.47000122070312
863413,AMGN,2019-07-17,177.05999755859375
863414,AMGN,2019-07-18,179.5399932861328
863415,AMGN,2019-07-19,178.38999938964844
863416,AMGN,2019-07-22,175.88999938964844
863417,AMGN,2019-07-23,176.00999450683594
863418,AMGN,2019-07-24,175.77000427246094
863419,AMGN,2019-07-25,174.11000061035156
863420,AMGN,2019-07-26,175.33999633789062
863421,AMGN,2019-07-29,176.0800018310547
863422,AMGN,2019-07-30,176.4499969482422
863423,AMGN,2019-07-31,186.5800018310547
863424,AMGN,2019-08-01,186.0
863425,AMGN,2019-08-02,187.22000122070312
863426,AMGN,2019-08-05,181.5
863427,AMGN,2019-08-06,184.4600067138672
863428,AMGN,2019-08-07,183.5399932861328
863429,AMGN,2019-08-08,185.22999572753903
863430,AMGN,2019-08-09,196.25
863431,AMGN,2019-08-12,205.77999877929688
863432,AMGN,2019-08-13,206.1199951171875
863433,AMGN,2019-08-14,198.8699951171875
863434,AMGN,2019-08-15,199.30999755859372
863435,AMGN,2019-08-16,204.0200042724609
863436,AMGN,2019-08-19,206.0
863437,AMGN,2019-08-20,203.1699981689453
863438,AMGN,2019-08-21,203.94000244140625
863439,AMGN,2019-08-22,203.4199981689453
863440,AMGN,2019-08-23,199.0800018310547
863441,AMGN,2019-08-26,205.41000366210935
863442,AMGN,2019-08-27,206.4900054931641
863443,AMGN,2019-08-28,207.5200042724609
863444,AMGN,2019-08-29,206.97999572753903
863445,AMGN,2019-08-30,208.6199951171875
863446,AMGN,2019-09-03,205.5200042724609
863447,AMGN,2019-09-04,206.32000732421875
863448,AMGN,2019-09-05,207.6499938964844
863449,AMGN,2019-09-06,207.72999572753903
863450,AMGN,2019-09-09,202.33999633789065
863451,AMGN,2019-09-10,196.8699951171875
863452,AMGN,2019-09-11,195.83999633789065
863453,AMGN,2019-09-12,194.0
863454,AMGN,2019-09-13,195.47000122070312
863455,AMGN,2019-09-16,194.0800018310547
863456,AMGN,2019-09-17,196.72000122070312
863457,AMGN,2019-09-18,195.0399932861328
863458,AMGN,2019-09-19,195.6499938964844
863459,AMGN,2019-09-20,196.94000244140625
863460,AMGN,2019-09-23,197.75999450683597
863461,AMGN,2019-09-24,196.5500030517578
863462,AMGN,2019-09-25,196.05999755859372
863463,AMGN,2019-09-26,195.3800048828125
863464,AMGN,2019-09-27,194.94000244140625
863465,AMGN,2019-09-30,193.50999450683597
863466,AMGN,2019-10-01,193.19000244140625
863467,AMGN,2019-10-02,189.2100067138672
863468,AMGN,2019-10-03,192.6199951171875
863469,AMGN,2019-10-04,195.58999633789065
863470,AMGN,2019-10-07,197.1699981689453
863471,AMGN,2019-10-08,196.0800018310547
863472,AMGN,2019-10-09,196.69000244140625
863473,AMGN,2019-10-10,198.67999267578125
863474,AMGN,2019-10-11,200.8000030517578
863475,AMGN,2019-10-14,202.88999938964844
863476,AMGN,2019-10-15,204.66000366210935
863477,AMGN,2019-10-16,203.2100067138672
863478,AMGN,2019-10-17,203.55999755859372
863479,AMGN,2019-10-18,202.72000122070312
863480,AMGN,2019-10-21,202.92999267578125
863481,AMGN,2019-10-22,204.8300018310547
863482,AMGN,2019-10-23,203.32000732421875
863483,AMGN,2019-10-24,203.05999755859372
863484,AMGN,2019-10-25,203.0500030517578
863485,AMGN,2019-10-28,205.00999450683597
863486,AMGN,2019-10-29,208.9900054931641
863487,AMGN,2019-10-30,210.8800048828125
863488,AMGN,2019-10-31,213.25
863489,AMGN,2019-11-01,217.9499969482422
863490,AMGN,2019-11-04,214.41000366210935
863491,AMGN,2019-11-05,215.0800018310547
863492,AMGN,2019-11-06,216.3999938964844
863493,AMGN,2019-11-07,217.9900054931641
863494,AMGN,2019-11-08,221.1100006103516
863495,AMGN,2019-11-11,220.6999969482422
863496,AMGN,2019-11-12,221.30999755859372
863497,AMGN,2019-11-13,219.6699981689453
863498,AMGN,2019-11-14,218.5
863499,AMGN,2019-11-15,220.8600006103516
863500,AMGN,2019-11-18,220.6699981689453
863501,AMGN,2019-11-19,224.5
863502,AMGN,2019-11-20,225.50999450683597
863503,AMGN,2019-11-21,227.82000732421875
863504,AMGN,2019-11-22,230.7400054931641
863505,AMGN,2019-11-25,234.5399932861328
863506,AMGN,2019-11-26,234.38999938964844
863507,AMGN,2019-11-27,234.5399932861328
863508,AMGN,2019-11-29,234.72000122070312
863509,AMGN,2019-12-02,233.47999572753903
863510,AMGN,2019-12-03,232.7700042724609
863511,AMGN,2019-12-04,233.8800048828125
863512,AMGN,2019-12-05,233.41000366210935
863513,AMGN,2019-12-06,233.7700042724609
863514,AMGN,2019-12-09,232.82000732421875
863515,AMGN,2019-12-10,233.83999633789065
863516,AMGN,2019-12-11,234.00999450683597
863517,AMGN,2019-12-12,235.9900054931641
863518,AMGN,2019-12-13,236.7400054931641
863519,AMGN,2019-12-16,243.1999969482422
863520,AMGN,2019-12-17,242.83999633789065
863521,AMGN,2019-12-18,241.94000244140625
863522,AMGN,2019-12-19,241.83999633789065
863523,AMGN,2019-12-20,243.05999755859372
863524,AMGN,2019-12-23,243.02999877929688
863525,AMGN,2019-12-24,242.3300018310547
863526,AMGN,2019-12-26,241.8999938964844
863527,AMGN,2019-12-27,241.52999877929688
863528,AMGN,2019-12-30,240.2700042724609
863529,AMGN,2019-12-31,241.07000732421875
863530,AMGN,2020-01-02,240.1000061035156
863531,AMGN,2020-01-03,238.47000122070312
863532,AMGN,2020-01-06,240.3000030517578
863533,AMGN,2020-01-07,238.0399932861328
863534,AMGN,2020-01-08,238.22000122070312
863535,AMGN,2020-01-09,238.92999267578125
863536,AMGN,2020-01-10,238.25999450683597
863537,AMGN,2020-01-13,236.9199981689453
863538,AMGN,2020-01-14,240.0
863539,AMGN,2020-01-15,241.6999969482422
863540,AMGN,2020-01-16,240.5
863541,AMGN,2020-01-17,241.4900054931641
863542,AMGN,2020-01-21,237.6000061035156
863543,AMGN,2020-01-22,236.75
863544,AMGN,2020-01-23,235.0399932861328
863545,AMGN,2020-01-24,225.58999633789065
863546,AMGN,2020-01-27,222.9499969482422
863547,AMGN,2020-01-28,224.83999633789065
863548,AMGN,2020-01-29,227.1499938964844
863549,AMGN,2020-01-30,226.1499938964844
863550,AMGN,2020-01-31,216.0500030517578
863551,AMGN,2020-02-03,216.8800048828125
863552,AMGN,2020-02-04,221.80999755859372
863553,AMGN,2020-02-05,231.94000244140625
863554,AMGN,2020-02-06,231.4499969482422
863555,AMGN,2020-02-07,229.3300018310547
863556,AMGN,2020-02-10,227.4199981689453
863557,AMGN,2020-02-11,228.9600067138672
863558,AMGN,2020-02-12,227.0
863559,AMGN,2020-02-13,223.0399932861328
863560,AMGN,2020-02-14,223.47999572753903
863561,AMGN,2020-02-18,221.69000244140625
863562,AMGN,2020-02-19,222.9600067138672
863563,AMGN,2020-02-20,222.13999938964844
863564,AMGN,2020-02-21,222.7899932861328
863565,AMGN,2020-02-24,217.8800048828125
863566,AMGN,2020-02-25,210.3800048828125
863567,AMGN,2020-02-26,214.5399932861328
863568,AMGN,2020-02-27,203.5
863569,AMGN,2020-02-28,199.72999572753903
863570,AMGN,2020-03-02,212.1999969482422
863571,AMGN,2020-03-03,204.4199981689453
863572,AMGN,2020-03-04,215.1100006103516
863573,AMGN,2020-03-05,212.1199951171875
863574,AMGN,2020-03-06,210.6499938964844
863575,AMGN,2020-03-09,198.3699951171875
863576,AMGN,2020-03-10,206.8000030517578
863577,AMGN,2020-03-11,198.6499938964844
863578,AMGN,2020-03-12,182.2400054931641
863579,AMGN,2020-03-13,202.1000061035156
863580,AMGN,2020-03-16,188.67999267578125
863581,AMGN,2020-03-17,207.8000030517578
863582,AMGN,2020-03-18,204.8800048828125
863583,AMGN,2020-03-19,198.75999450683597
863584,AMGN,2020-03-20,188.25
863585,AMGN,2020-03-23,185.92999267578125
863586,AMGN,2020-03-24,202.33999633789065
863587,AMGN,2020-03-25,193.13999938964844
863588,AMGN,2020-03-26,198.4900054931641
863589,AMGN,2020-03-27,198.2700042724609
863590,AMGN,2020-03-30,208.47999572753903
863591,AMGN,2020-03-31,202.72999572753903
863592,AMGN,2020-04-01,197.80999755859372
863593,AMGN,2020-04-02,208.8800048828125
863594,AMGN,2020-04-03,205.41000366210935
863595,AMGN,2020-04-06,211.5800018310547
863596,AMGN,2020-04-07,208.77999877929688
863597,AMGN,2020-04-08,219.19000244140625
863598,AMGN,2020-04-09,218.2100067138672
863599,AMGN,2020-04-13,218.2700042724609
863600,AMGN,2020-04-14,226.8000030517578
863601,AMGN,2020-04-15,221.8000030517578
863602,AMGN,2020-04-16,230.8999938964844
863603,AMGN,2020-04-17,234.97000122070312
863604,AMGN,2020-04-20,236.6000061035156
863605,AMGN,2020-04-21,230.75
863606,AMGN,2020-04-22,229.2899932861328
863607,AMGN,2020-04-23,232.4900054931641
863608,AMGN,2020-04-24,236.27999877929688
863609,AMGN,2020-04-27,242.42999267578125
863610,AMGN,2020-04-28,237.6699981689453
863611,AMGN,2020-04-29,235.69000244140625
863612,AMGN,2020-04-30,239.22000122070312
863613,AMGN,2020-05-01,230.97999572753903
863614,AMGN,2020-05-04,230.91000366210935
863615,AMGN,2020-05-05,236.3600006103516
863616,AMGN,2020-05-06,236.58999633789065
863617,AMGN,2020-05-07,233.3300018310547
863618,AMGN,2020-05-08,234.82000732421875
863619,AMGN,2020-05-11,242.7400054931641
863620,AMGN,2020-05-12,237.2100067138672
863621,AMGN,2020-05-13,236.8300018310547
863622,AMGN,2020-05-14,237.97999572753903
863623,AMGN,2020-05-15,240.1999969482422
863624,AMGN,2020-05-18,233.19000244140625
863625,AMGN,2020-05-19,227.42999267578125
863626,AMGN,2020-05-20,227.8699951171875
863627,AMGN,2020-05-21,224.77999877929688
863628,AMGN,2020-05-22,226.42999267578125
863629,AMGN,2020-05-26,222.3999938964844
863630,AMGN,2020-05-27,224.80999755859372
863631,AMGN,2020-05-28,224.1300048828125
863632,AMGN,2020-05-29,229.6999969482422
863633,AMGN,2020-06-01,226.91000366210935
863634,AMGN,2020-06-02,223.72000122070312
863635,AMGN,2020-06-03,221.0
863636,AMGN,2020-06-04,220.8800048828125
863637,AMGN,2020-06-05,225.6699981689453
863638,AMGN,2020-06-08,225.75
863639,AMGN,2020-06-09,224.8999938964844
863640,AMGN,2020-06-10,227.1199951171875
863641,AMGN,2020-06-11,218.8999938964844
863642,AMGN,2020-06-12,217.8999938964844
863643,AMGN,2020-06-15,219.77999877929688
863644,AMGN,2020-06-16,226.8699951171875
863645,AMGN,2020-06-17,225.97000122070312
863646,AMGN,2020-06-18,230.32000732421875
863647,AMGN,2020-06-19,238.6999969482422
863648,AMGN,2020-06-22,234.19000244140625
863649,AMGN,2020-06-23,235.75
863650,AMGN,2020-06-24,232.50999450683597
863651,AMGN,2020-06-25,235.1100006103516
863652,AMGN,2020-06-26,232.83999633789065
863653,AMGN,2020-06-29,231.55999755859372
863654,AMGN,2020-06-30,235.8600006103516
863655,AMGN,2020-07-01,255.1199951171875
863656,AMGN,2020-07-02,258.239990234375
863657,AMGN,2020-07-06,256.25
863658,AMGN,2020-07-07,253.1499938964844
863659,AMGN,2020-07-08,251.58999633789065
863660,AMGN,2020-07-09,251.66000366210935
863661,AMGN,2020-07-10,249.0399932861328
863662,AMGN,2020-07-13,250.0399932861328
863663,AMGN,2020-07-14,253.08999633789065
863664,AMGN,2020-07-15,253.30999755859372
863665,AMGN,2020-07-16,255.1999969482422
863666,AMGN,2020-07-17,258.4599914550781
863667,AMGN,2020-07-20,260.95001220703125
863668,AMGN,2020-07-21,257.9100036621094
863669,AMGN,2020-07-22,256.9800109863281
863670,AMGN,2020-07-23,252.2400054931641
863671,AMGN,2020-07-24,247.97999572753903
863672,AMGN,2020-07-27,253.6499938964844
863673,AMGN,2020-07-28,255.2700042724609
863674,AMGN,2020-07-29,248.8500061035156
863675,AMGN,2020-07-30,246.13999938964844
863676,AMGN,2020-07-31,244.6699981689453
863677,AMGN,2020-08-03,247.3600006103516
863678,AMGN,2020-08-04,243.58999633789065
863679,AMGN,2020-08-05,241.47000122070312
863680,AMGN,2020-08-06,241.5500030517578
863681,AMGN,2020-08-07,240.69000244140625
863682,AMGN,2020-08-10,238.1699981689453
863683,AMGN,2020-08-11,234.6499938964844
863684,AMGN,2020-08-12,241.72000122070312
863685,AMGN,2020-08-13,240.4600067138672
863686,AMGN,2020-08-14,239.7100067138672
863687,AMGN,2020-08-17,243.00999450683597
863688,AMGN,2020-08-18,241.5
863689,AMGN,2020-08-19,240.4900054931641
863690,AMGN,2020-08-20,238.72999572753903
863691,AMGN,2020-08-21,237.63999938964844
863692,AMGN,2020-08-24,235.57000732421875
863693,AMGN,2020-08-25,248.22000122070312
863694,AMGN,2020-08-26,250.17999267578125
863695,AMGN,2020-08-27,252.80999755859372
863696,AMGN,2020-08-28,253.1199951171875
863697,AMGN,2020-08-31,253.32000732421875
863698,AMGN,2020-09-01,250.8600006103516
863699,AMGN,2020-09-02,258.1199951171875
863700,AMGN,2020-09-03,247.91000366210935
863701,AMGN,2020-09-04,248.3999938964844
863702,AMGN,2020-09-08,241.17999267578125
863703,AMGN,2020-09-09,245.57000732421875
863704,AMGN,2020-09-10,240.63999938964844
863705,AMGN,2020-09-11,243.2100067138672
863706,AMGN,2020-09-14,246.75
863707,AMGN,2020-09-15,248.3500061035156
863708,AMGN,2020-09-16,247.75999450683597
863709,AMGN,2020-09-17,248.0800018310547
863710,AMGN,2020-09-18,247.72000122070312
863711,AMGN,2020-09-21,243.19000244140625
863712,AMGN,2020-09-22,247.5
863713,AMGN,2020-09-23,242.58999633789065
863714,AMGN,2020-09-24,240.32000732421875
863715,AMGN,2020-09-25,243.82000732421875
863716,AMGN,2020-09-28,247.02999877929688
863717,AMGN,2020-09-29,248.3000030517578
863718,AMGN,2020-09-30,254.16000366210935
863719,AMGN,2020-10-01,255.38999938964844
863720,AMGN,2020-10-02,245.41000366210935
863721,AMGN,2020-10-05,256.010009765625
863722,AMGN,2020-10-06,252.69000244140625
863723,AMGN,2020-10-07,257.6700134277344
863724,AMGN,2020-10-08,240.08999633789065
863725,AMGN,2020-10-09,236.6999969482422
863726,AMGN,2020-10-12,239.50999450683597
863727,AMGN,2020-10-13,239.33999633789065
863728,AMGN,2020-10-14,237.6499938964844
863729,AMGN,2020-10-15,235.00999450683597
863730,AMGN,2020-10-16,235.72000122070312
863731,AMGN,2020-10-19,230.7100067138672
863732,AMGN,2020-10-20,231.1000061035156
863733,AMGN,2020-10-21,228.97000122070312
863734,AMGN,2020-10-22,227.97999572753903
863735,AMGN,2020-10-23,227.16000366210935
863736,AMGN,2020-10-26,224.88999938964844
863737,AMGN,2020-10-27,223.4600067138672
863738,AMGN,2020-10-28,216.3800048828125
863739,AMGN,2020-10-29,217.82000732421875
863740,AMGN,2020-10-30,216.94000244140625
863741,AMGN,2020-11-02,220.2100067138672
863742,AMGN,2020-11-03,220.05999755859372
863743,AMGN,2020-11-04,230.3300018310547
863744,AMGN,2020-11-05,231.97000122070312
863745,AMGN,2020-11-06,231.6699981689453
863746,AMGN,2020-11-09,235.0
863747,AMGN,2020-11-10,241.6000061035156
863748,AMGN,2020-11-11,240.69000244140625
863749,AMGN,2020-11-12,237.13999938964844
863750,AMGN,2020-11-13,237.3600006103516
863751,AMGN,2020-11-16,236.66000366210935
863752,AMGN,2020-11-17,232.44000244140625
863753,AMGN,2020-11-18,227.75999450683597
863754,AMGN,2020-11-19,224.6699981689453
863755,AMGN,2020-11-20,223.1699981689453
863756,AMGN,2020-11-23,222.22000122070312
863757,AMGN,2020-11-24,220.4600067138672
863758,AMGN,2020-11-25,220.30999755859372
863759,AMGN,2020-11-27,224.80999755859372
863760,AMGN,2020-11-30,222.0399932861328
863761,AMGN,2020-12-01,225.0800018310547
863762,AMGN,2020-12-02,226.55999755859372
863763,AMGN,2020-12-03,226.91000366210935
863764,AMGN,2020-12-04,229.2100067138672
863765,AMGN,2020-12-07,226.4499969482422
863766,AMGN,2020-12-08,228.94000244140625
863767,AMGN,2020-12-09,229.8500061035156
863768,AMGN,2020-12-10,228.16000366210935
863769,AMGN,2020-12-11,227.3999938964844
863770,AMGN,2020-12-14,229.4600067138672
863771,AMGN,2020-12-15,230.52999877929688
863772,AMGN,2020-12-16,228.44000244140625
863773,AMGN,2020-12-17,231.2400054931641
863774,AMGN,2020-12-18,228.4900054931641
863775,AMGN,2020-12-21,227.30999755859372
863776,AMGN,2020-12-22,220.9900054931641
863777,AMGN,2020-12-23,222.94000244140625
863778,AMGN,2020-12-24,222.92999267578125
863779,AMGN,2020-12-28,223.6499938964844
863780,AMGN,2020-12-29,226.8699951171875
863781,AMGN,2020-12-30,227.1699981689453
863782,AMGN,2020-12-31,229.9199981689453
863783,AMGN,2021-01-04,226.66000366210935
863784,AMGN,2021-01-05,227.75999450683597
863785,AMGN,2021-01-06,233.25
863786,AMGN,2021-01-07,234.0200042724609
863787,AMGN,2021-01-08,238.4900054931641
863788,AMGN,2021-01-11,237.57000732421875
863789,AMGN,2021-01-12,236.58999633789065
863790,AMGN,2021-01-13,237.7400054931641
863791,AMGN,2021-01-14,241.66000366210935
863792,AMGN,2021-01-15,245.4900054931641
863793,AMGN,2021-01-19,248.2700042724609
863794,AMGN,2021-01-20,252.3600006103516
863795,AMGN,2021-01-21,252.02999877929688
863796,AMGN,2021-01-22,253.5
863797,AMGN,2021-01-25,257.1000061035156
863798,AMGN,2021-01-26,258.6000061035156
863799,AMGN,2021-01-27,251.05999755859372
863800,AMGN,2021-01-28,247.75
863801,AMGN,2021-01-29,241.42999267578125
863802,AMGN,2021-02-01,240.42999267578125
863803,AMGN,2021-02-02,240.4900054931641
863804,AMGN,2021-02-03,237.0800018310547
863805,AMGN,2021-02-04,237.22000122070312
863806,AMGN,2021-02-05,236.32000732421875
863807,AMGN,2021-02-08,237.57000732421875
863808,AMGN,2021-02-09,236.6499938964844
863809,AMGN,2021-02-10,238.4600067138672
863810,AMGN,2021-02-11,235.0399932861328
863811,AMGN,2021-02-12,237.2100067138672
863812,AMGN,2021-02-16,232.83999633789065
863813,AMGN,2021-02-17,235.6100006103516
863814,AMGN,2021-02-18,232.52999877929688
863815,AMGN,2021-02-19,231.69000244140625
863816,AMGN,2021-02-22,231.47000122070312
863817,AMGN,2021-02-23,232.4600067138672
863818,AMGN,2021-02-24,229.9900054931641
863819,AMGN,2021-02-25,227.5200042724609
863820,AMGN,2021-02-26,224.9199981689453
863821,AMGN,2021-03-01,227.0399932861328
863822,AMGN,2021-03-02,225.69000244140625
863823,AMGN,2021-03-03,223.94000244140625
863824,AMGN,2021-03-04,221.91000366210935
863825,AMGN,2021-03-05,227.72999572753903
863826,AMGN,2021-03-08,227.80999755859372
863827,AMGN,2021-03-09,228.9900054931641
863828,AMGN,2021-03-10,229.9600067138672
863829,AMGN,2021-03-11,231.1699981689453
863830,AMGN,2021-03-12,230.3600006103516
863831,AMGN,2021-03-15,235.9600067138672
863832,AMGN,2021-03-16,240.32000732421875
863833,AMGN,2021-03-17,244.2700042724609
863834,AMGN,2021-03-18,244.4199981689453
863835,AMGN,2021-03-19,245.94000244140625
863836,AMGN,2021-03-22,249.69000244140625
863837,AMGN,2021-03-23,245.0399932861328
863838,AMGN,2021-03-24,245.47000122070312
863839,AMGN,2021-03-25,246.25
863840,AMGN,2021-03-26,252.8600006103516
863841,AMGN,2021-03-29,254.9600067138672
863842,AMGN,2021-03-30,249.75
863843,AMGN,2021-03-31,248.80999755859372
863844,AMGN,2021-04-01,249.1699981689453
863845,AMGN,2021-04-05,252.0200042724609
863846,AMGN,2021-04-06,249.1000061035156
863847,AMGN,2021-04-07,248.1199951171875
863848,AMGN,2021-04-08,246.8800048828125
863849,AMGN,2021-04-09,248.9499969482422
863850,AMGN,2021-04-12,248.94000244140625
863851,AMGN,2021-04-13,249.9499969482422
863852,AMGN,2021-04-14,249.6199951171875
863853,AMGN,2021-04-15,255.1300048828125
863854,AMGN,2021-04-16,255.7100067138672
863855,AMGN,2021-04-19,255.97000122070312
863856,AMGN,2021-04-20,259.1400146484375
863857,AMGN,2021-04-21,258.7799987792969
863858,AMGN,2021-04-22,255.0500030517578
863859,AMGN,2021-04-23,257.0299987792969
863860,AMGN,2021-04-26,255.5200042724609
863861,AMGN,2021-04-27,255.1300048828125
863862,AMGN,2021-04-28,236.7100067138672
863863,AMGN,2021-04-29,234.7100067138672
863864,AMGN,2021-04-30,239.63999938964844
863865,AMGN,2021-05-03,245.3800048828125
863866,AMGN,2021-05-04,247.3600006103516
863867,AMGN,2021-05-05,249.3500061035156
863868,AMGN,2021-05-06,251.3000030517578
863869,AMGN,2021-05-07,254.2100067138672
863870,AMGN,2021-05-10,252.6199951171875
863871,AMGN,2021-05-11,252.3000030517578
863872,AMGN,2021-05-12,250.8300018310547
863873,AMGN,2021-05-13,252.07000732421875
863874,AMGN,2021-05-14,251.3800048828125
863875,AMGN,2021-05-17,252.3800048828125
863876,AMGN,2021-05-18,250.8600006103516
863877,AMGN,2021-05-19,248.6300048828125
863878,AMGN,2021-05-20,251.92999267578125
863879,AMGN,2021-05-21,251.00999450683597
863880,AMGN,2021-05-24,247.75
863881,AMGN,2021-05-25,242.0
863882,AMGN,2021-05-26,238.5500030517578
863883,AMGN,2021-05-27,235.30999755859372
863884,AMGN,2021-05-28,237.94000244140625
863885,AMGN,2021-06-01,233.5800018310547
863886,AMGN,2021-06-02,235.16000366210935
863887,AMGN,2021-06-03,235.7400054931641
863888,AMGN,2021-06-04,236.8500061035156
863889,AMGN,2021-06-07,237.19000244140625
863890,AMGN,2021-06-08,236.82000732421875
863891,AMGN,2021-06-09,239.5200042724609
863892,AMGN,2021-06-10,244.63999938964844
863893,AMGN,2021-06-11,242.7700042724609
863894,AMGN,2021-06-14,241.19000244140625
863895,AMGN,2021-06-15,239.8500061035156
863896,AMGN,2021-06-16,239.5800018310547
863897,AMGN,2021-06-17,240.75999450683597
863898,AMGN,2021-06-18,238.67999267578125
863899,AMGN,2021-06-21,240.2400054931641
863900,AMGN,2021-06-22,239.91000366210935
863901,AMGN,2021-06-23,238.7100067138672
863902,AMGN,2021-06-24,240.9499969482422
863903,AMGN,2021-06-25,242.67999267578125
863904,AMGN,2021-06-28,242.83999633789065
863905,AMGN,2021-06-29,242.4600067138672
863906,AMGN,2021-06-30,243.75
863907,AMGN,2021-07-01,246.8999938964844
863908,AMGN,2021-07-02,248.6999969482422
863909,AMGN,2021-07-06,243.6499938964844
863910,AMGN,2021-07-07,243.22000122070312
863911,AMGN,2021-07-08,244.27999877929688
863912,AMGN,2021-07-09,245.1999969482422
863913,AMGN,2021-07-12,244.3699951171875
863914,AMGN,2021-07-13,244.8300018310547
863915,AMGN,2021-07-14,244.6999969482422
863916,AMGN,2021-07-15,246.6300048828125
863917,AMGN,2021-07-16,247.9600067138672
863918,AMGN,2021-07-19,246.72999572753903
863919,AMGN,2021-07-20,246.88999938964844
863920,AMGN,2021-07-21,244.8500061035156
863921,AMGN,2021-07-22,244.7400054931641
863922,AMGN,2021-07-23,247.72000122070312
863923,AMGN,2021-07-26,245.0800018310547
863924,AMGN,2021-07-27,244.67999267578125
863925,AMGN,2021-07-28,244.25
863926,AMGN,2021-07-29,242.4600067138672
863927,AMGN,2021-07-30,241.5399932861328
863928,AMGN,2021-08-02,239.7899932861328
863929,AMGN,2021-08-03,244.0800018310547
863930,AMGN,2021-08-04,228.30999755859372
863931,AMGN,2021-08-05,233.9900054931641
863932,AMGN,2021-08-06,230.1499938964844
863933,AMGN,2021-08-09,227.88999938964844
863934,AMGN,2021-08-10,227.9600067138672
863935,AMGN,2021-08-11,228.1300048828125
863936,AMGN,2021-08-12,228.1499938964844
863937,AMGN,2021-08-13,229.67999267578125
863938,AMGN,2021-08-16,231.07000732421875
863939,AMGN,2021-08-17,231.1999969482422
863940,AMGN,2021-08-18,226.83999633789065
863941,AMGN,2021-08-19,224.38999938964844
863942,AMGN,2021-08-20,223.52999877929688
863943,AMGN,2021-08-23,225.63999938964844
863944,AMGN,2021-08-24,224.3800048828125
863945,AMGN,2021-08-25,221.58999633789065
863946,AMGN,2021-08-26,221.47000122070312
863947,AMGN,2021-08-27,222.77999877929688
863948,AMGN,2021-08-30,224.1300048828125
863949,AMGN,2021-08-31,225.52999877929688
863950,AMGN,2021-09-01,223.3500061035156
863951,AMGN,2021-09-02,225.9600067138672
863952,AMGN,2021-09-03,226.3699951171875
863953,AMGN,2021-09-07,221.33999633789065
863954,AMGN,2021-09-08,220.8699951171875
863955,AMGN,2021-09-09,215.5800018310547
863956,AMGN,2021-09-10,213.75
863957,AMGN,2021-09-13,216.72000122070312
863958,AMGN,2021-09-14,216.0399932861328
863959,AMGN,2021-09-15,218.1300048828125
863960,AMGN,2021-09-16,217.3600006103516
863961,AMGN,2021-09-17,219.3800048828125
863962,AMGN,2021-09-20,215.1100006103516
863963,AMGN,2021-09-21,215.3600006103516
863964,AMGN,2021-09-22,213.63999938964844
863965,AMGN,2021-09-23,215.0500030517578
863966,AMGN,2021-09-24,213.6100006103516
863967,AMGN,2021-09-27,213.1100006103516
863968,AMGN,2021-09-28,212.2700042724609
863969,AMGN,2021-09-29,214.8999938964844
863970,AMGN,2021-09-30,212.6499938964844
863971,AMGN,2021-10-01,213.9199981689453
863972,AMGN,2021-10-04,211.44000244140625
863973,AMGN,2021-10-05,211.8600006103516
863974,AMGN,2021-10-06,209.97999572753903
863975,AMGN,2021-10-07,209.1199951171875
863976,AMGN,2021-10-08,208.9499969482422
863977,AMGN,2021-10-11,206.6999969482422
863978,AMGN,2021-10-12,201.88999938964844
863979,AMGN,2021-10-13,203.6100006103516
863980,AMGN,2021-10-14,206.77999877929688
863981,AMGN,2021-10-15,207.83999633789065
863982,AMGN,2021-10-18,203.1300048828125
863983,AMGN,2021-10-19,206.77999877929688
863984,AMGN,2021-10-20,209.66000366210935
863985,AMGN,2021-10-21,208.9900054931641
863986,AMGN,2021-10-22,209.2400054931641
863987,AMGN,2021-10-25,207.6300048828125
863988,AMGN,2021-10-26,208.67999267578125
863989,AMGN,2021-10-27,206.5800018310547
863990,AMGN,2021-10-28,207.1699981689453
863991,AMGN,2021-10-29,206.97000122070312
863992,AMGN,2021-11-01,209.7899932861328
863993,AMGN,2021-11-02,214.25999450683597
863994,AMGN,2021-11-03,218.1300048828125
863995,AMGN,2021-11-04,214.92999267578125
863996,AMGN,2021-11-05,213.7700042724609
863997,AMGN,2021-11-08,211.3699951171875
863998,AMGN,2021-11-09,211.7100067138672
863999,AMGN,2021-11-10,213.2100067138672
864000,AMGN,2021-11-11,211.55999755859372
864001,AMGN,2021-11-12,211.38999938964844
864002,AMGN,2021-11-15,207.3999938964844
864003,AMGN,2021-11-16,205.38999938964844
864004,AMGN,2021-11-17,205.82000732421875
864005,AMGN,2021-11-18,204.0200042724609
864006,AMGN,2021-11-19,206.0800018310547
864007,AMGN,2021-11-22,202.72999572753903
864008,AMGN,2021-11-23,204.52999877929688
864009,AMGN,2021-11-24,203.97000122070312
864010,AMGN,2021-11-26,201.08999633789065
864011,AMGN,2021-11-29,203.47000122070312
864012,AMGN,2021-11-30,198.8800048828125
864013,AMGN,2021-12-01,200.8000030517578
864014,AMGN,2021-12-02,201.1699981689453
864015,AMGN,2021-12-03,202.44000244140625
864016,AMGN,2021-12-06,208.7899932861328
864017,AMGN,2021-12-07,211.32000732421875
864018,AMGN,2021-12-08,213.52999877929688
864019,AMGN,2021-12-09,212.57000732421875
864020,AMGN,2021-12-10,210.88999938964844
864021,AMGN,2021-12-13,211.38999938964844
864022,AMGN,2021-12-14,213.7400054931641
864023,AMGN,2021-12-15,219.25
864024,AMGN,2021-12-16,222.5800018310547
864025,AMGN,2021-12-17,222.5
864026,AMGN,2021-12-20,219.9900054931641
864027,AMGN,2021-12-21,220.9199981689453
864028,AMGN,2021-12-22,221.52999877929688
864029,AMGN,2021-12-23,223.7899932861328
864030,AMGN,2021-12-27,225.1699981689453
864031,AMGN,2021-12-28,225.7700042724609
864032,AMGN,2021-12-29,227.6000061035156
864033,AMGN,2021-12-30,226.47000122070312
864034,AMGN,2021-12-31,224.97000122070312
864035,AMGN,2022-01-03,226.69000244140625
864036,AMGN,2022-01-04,227.83999633789065
864037,AMGN,2022-01-05,225.13999938964844
864038,AMGN,2022-01-06,225.1699981689453
864039,AMGN,2022-01-07,227.2899932861328
864040,AMGN,2022-01-10,230.3699951171875
864041,AMGN,2022-01-11,232.3800048828125
864042,AMGN,2022-01-12,231.75999450683597
864043,AMGN,2022-01-13,230.8500061035156
864044,AMGN,2022-01-14,235.3600006103516
864045,AMGN,2022-01-18,233.8300018310547
864046,AMGN,2022-01-19,231.3000030517578
864047,AMGN,2022-01-20,228.8999938964844
864048,AMGN,2022-01-21,227.72000122070312
864049,AMGN,2022-01-24,226.0800018310547
864050,AMGN,2022-01-25,225.0399932861328
864051,AMGN,2022-01-26,222.5399932861328
864052,AMGN,2022-01-27,224.0
864053,AMGN,2022-01-28,229.13999938964844
864054,AMGN,2022-01-31,227.13999938964844
864055,AMGN,2022-02-01,228.67999267578125
864056,AMGN,2022-02-02,228.92999267578125
864057,AMGN,2022-02-03,224.0399932861328
864058,AMGN,2022-02-04,222.1100006103516
864059,AMGN,2022-02-07,223.52999877929688
864060,AMGN,2022-02-08,241.00999450683597
864061,AMGN,2022-02-09,237.19000244140625
864062,AMGN,2022-02-10,228.82000732421875
864063,AMGN,2022-02-11,228.1999969482422
864064,AMGN,2022-02-14,224.2700042724609
864065,AMGN,2022-02-15,223.94000244140625
864066,AMGN,2022-02-16,222.66000366210935
864067,AMGN,2022-02-17,221.67999267578125
864068,AMGN,2022-02-18,220.7700042724609
864069,AMGN,2022-02-22,221.41000366210935
864070,AMGN,2022-02-23,221.0
864071,AMGN,2022-02-24,219.2700042724609
864072,AMGN,2022-02-25,227.02999877929688
864073,AMGN,2022-02-28,226.47999572753903
864074,AMGN,2022-03-01,225.2100067138672
864075,AMGN,2022-03-02,228.58999633789065
864076,AMGN,2022-03-03,232.63999938964844
864077,AMGN,2022-03-04,232.91000366210935
864078,AMGN,2022-03-07,234.3600006103516
864079,AMGN,2022-03-08,231.1000061035156
864080,AMGN,2022-03-09,231.4600067138672
864081,AMGN,2022-03-10,226.9499969482422
864082,AMGN,2022-03-11,228.8500061035156
864083,AMGN,2022-03-14,229.2100067138672
864084,AMGN,2022-03-15,231.55999755859372
864085,AMGN,2022-03-16,231.6699981689453
864086,AMGN,2022-03-17,235.8600006103516
864087,AMGN,2022-03-18,236.25
864088,AMGN,2022-03-21,236.32000732421875
864089,AMGN,2022-03-22,236.47000122070312
864090,AMGN,2022-03-23,234.17999267578125
864091,AMGN,2022-03-24,236.8699951171875
864092,AMGN,2022-03-25,238.7899932861328
864093,AMGN,2022-03-28,240.47000122070312
864094,AMGN,2022-03-29,241.5399932861328
864095,AMGN,2022-03-30,242.57000732421875
864096,AMGN,2022-03-31,241.82000732421875
864097,AMGN,2022-04-01,243.1199951171875
864098,AMGN,2022-04-04,244.8699951171875
864099,AMGN,2022-04-05,244.55999755859372
864100,AMGN,2022-04-06,249.92999267578125
864101,AMGN,2022-04-07,251.63999938964844
864102,AMGN,2022-04-08,252.0200042724609
864103,AMGN,2022-04-11,250.8699951171875
864104,AMGN,2022-04-12,250.0399932861328
864105,AMGN,2022-04-13,253.50999450683597
864106,AMGN,2022-04-14,254.0200042724609
864107,AMGN,2022-04-18,251.92999267578125
864108,AMGN,2022-04-19,253.3699951171875
864109,AMGN,2022-04-20,255.3800048828125
864110,AMGN,2022-04-21,255.4600067138672
864111,AMGN,2022-04-22,250.3500061035156
864112,AMGN,2022-04-25,252.1699981689453
864113,AMGN,2022-04-26,249.8699951171875
864114,AMGN,2022-04-27,248.7899932861328
864115,AMGN,2022-04-28,238.1300048828125
864116,AMGN,2022-04-29,233.19000244140625
864117,AMGN,2022-05-02,230.9199981689453
864118,AMGN,2022-05-03,232.19000244140625
864119,AMGN,2022-05-04,236.1000061035156
864120,AMGN,2022-05-05,234.3500061035156
864121,AMGN,2022-05-06,236.5
864122,AMGN,2022-05-09,239.2400054931641
864123,AMGN,2022-05-10,240.7100067138672
864124,AMGN,2022-05-11,240.63999938964844
864125,AMGN,2022-05-12,244.72000122070312
864126,AMGN,2022-05-13,243.3999938964844
864127,AMGN,2022-05-16,243.8699951171875
864128,AMGN,2022-05-17,245.3500061035156
864129,AMGN,2022-05-18,243.9600067138672
864130,AMGN,2022-05-19,244.7700042724609
864131,AMGN,2022-05-20,247.5
864132,AMGN,2022-05-23,249.0399932861328
864133,AMGN,2022-05-24,251.88999938964844
864134,AMGN,2022-05-25,253.00999450683597
864135,AMGN,2022-05-26,253.0500030517578
864136,AMGN,2022-05-27,255.25999450683597
864137,AMGN,2022-05-31,256.739990234375
864138,AMGN,2022-06-01,253.4199981689453
864139,AMGN,2022-06-02,248.27999877929688
864140,AMGN,2022-06-03,248.4499969482422
864141,AMGN,2022-06-06,245.44000244140625
864142,AMGN,2022-06-07,246.41000366210935
864143,AMGN,2022-06-08,245.47999572753903
864144,AMGN,2022-06-09,241.75
864145,AMGN,2022-06-10,240.00999450683597
864146,AMGN,2022-06-13,236.7700042724609
864147,AMGN,2022-06-14,235.6999969482422
864148,AMGN,2022-06-15,235.5800018310547
864149,AMGN,2022-06-16,230.7100067138672
864150,AMGN,2022-06-17,234.72000122070312
864151,AMGN,2022-06-21,238.41000366210935
864152,AMGN,2022-06-22,240.13999938964844
864153,AMGN,2022-06-23,243.08999633789065
864154,AMGN,2022-06-24,245.3699951171875
864155,AMGN,2022-06-27,244.8500061035156
864156,AMGN,2022-06-28,243.50999450683597
864157,AMGN,2022-06-29,245.42999267578125
864158,AMGN,2022-06-30,243.3000030517578
864159,AMGN,2022-07-01,245.5500030517578
864160,AMGN,2022-07-05,246.72999572753903
864161,AMGN,2022-07-06,245.25
864162,AMGN,2022-07-07,247.4199981689453
864163,AMGN,2022-07-08,248.47999572753903
864164,AMGN,2022-07-11,247.77999877929688
864165,AMGN,2022-07-12,246.97000122070312
864166,AMGN,2022-07-13,247.08999633789065
864167,AMGN,2022-07-14,245.58999633789065
864168,AMGN,2022-07-15,248.69000244140625
864169,AMGN,2022-07-18,243.83999633789065
864170,AMGN,2022-07-19,247.32000732421875
864171,AMGN,2022-07-20,246.6300048828125
864172,AMGN,2022-07-21,245.77999877929688
864173,AMGN,2022-07-22,245.9499969482422
864174,AMGN,2022-07-25,248.72000122070312
864175,AMGN,2022-07-26,251.13999938964844
864176,AMGN,2022-07-27,251.72000122070312
864177,AMGN,2022-07-28,249.75
864178,AMGN,2022-07-29,247.47000122070312
864179,AMGN,2022-08-01,245.63999938964844
864180,AMGN,2022-08-02,243.91000366210935
864181,AMGN,2022-08-03,247.13999938964844
864182,AMGN,2022-08-04,246.97999572753903
864183,AMGN,2022-08-05,246.25
864184,AMGN,2022-08-08,247.2899932861328
864185,AMGN,2022-08-09,248.3600006103516
864186,AMGN,2022-08-10,252.08999633789065
864187,AMGN,2022-08-11,248.3500061035156
864188,AMGN,2022-08-12,248.38999938964844
864189,AMGN,2022-08-15,251.0800018310547
864190,AMGN,2022-08-16,253.1499938964844
864191,AMGN,2022-08-17,250.5800018310547
864192,AMGN,2022-08-18,249.6999969482422
864193,AMGN,2022-08-19,250.8600006103516
864194,AMGN,2022-08-22,246.8999938964844
864195,AMGN,2022-08-23,244.47000122070312
864196,AMGN,2022-08-24,244.4900054931641
864197,AMGN,2022-08-25,245.67999267578125
864198,AMGN,2022-08-26,240.6499938964844
864199,AMGN,2022-08-29,239.3800048828125
864200,AMGN,2022-08-30,239.1199951171875
864201,AMGN,2022-08-31,240.3000030517578
864202,AMGN,2022-09-01,245.5
864203,AMGN,2022-09-02,242.3699951171875
864204,AMGN,2022-09-06,242.22000122070312
864205,AMGN,2022-09-07,244.7899932861328
864206,AMGN,2022-09-08,245.4499969482422
864207,AMGN,2022-09-09,247.69000244140625
864208,AMGN,2022-09-12,237.6199951171875
864209,AMGN,2022-09-13,226.8600006103516
864210,AMGN,2022-09-14,228.1199951171875
864211,AMGN,2022-09-15,227.66000366210935
864212,AMGN,2022-09-16,231.13999938964844
864213,AMGN,2022-09-19,230.75999450683597
864214,AMGN,2022-09-20,227.7100067138672
864215,AMGN,2022-09-21,224.4600067138672
864216,AMGN,2022-09-22,227.75
864217,AMGN,2022-09-23,226.97000122070312
864218,AMGN,2022-09-26,226.8699951171875
864219,AMGN,2022-09-27,225.9900054931641
864220,AMGN,2022-09-28,230.97999572753903
864221,AMGN,2022-09-29,228.41000366210935
864222,AMGN,2022-09-30,225.3999938964844
864223,AMGN,2022-10-03,230.44000244140625
864224,AMGN,2022-10-04,233.0200042724609
864225,AMGN,2022-10-05,233.82000732421875
864226,AMGN,2022-10-06,230.94000244140625
864227,AMGN,2022-10-07,229.02999877929688
864228,AMGN,2022-10-10,232.1499938964844
864229,AMGN,2022-10-11,245.44000244140625
864230,AMGN,2022-10-12,246.44000244140625
864231,AMGN,2022-10-13,251.66000366210935
864232,AMGN,2022-10-14,251.33999633789065
864233,AMGN,2022-10-17,252.92999267578125
864234,AMGN,2022-10-18,252.1199951171875
864235,AMGN,2022-10-19,248.19000244140625
864236,AMGN,2022-10-20,247.4499969482422
864237,AMGN,2022-10-21,251.94000244140625
864238,AMGN,2022-10-24,261.32000732421875
864239,AMGN,2022-10-25,259.989990234375
864240,AMGN,2022-10-26,266.6600036621094
864241,AMGN,2022-10-27,267.2300109863281
864242,AMGN,2022-10-28,273.8099975585937
864243,AMGN,2022-10-31,270.3500061035156
864244,AMGN,2022-11-01,272.0599975585937
864245,AMGN,2022-11-02,269.010009765625
864246,AMGN,2022-11-03,265.8800048828125
864247,AMGN,2022-11-04,269.0400085449219
864248,AMGN,2022-11-07,277.0199890136719
864249,AMGN,2022-11-08,292.3900146484375
864250,AMGN,2022-11-09,289.6499938964844
864251,AMGN,2022-11-10,291.010009765625
864252,AMGN,2022-11-11,285.0199890136719
864253,AMGN,2022-11-14,285.29998779296875
864254,AMGN,2022-11-15,283.6000061035156
864255,AMGN,2022-11-16,283.7699890136719
864256,AMGN,2022-11-17,287.29998779296875
864257,AMGN,2022-11-18,287.2900085449219
864258,AMGN,2022-11-21,288.1600036621094
864259,AMGN,2022-11-22,287.04998779296875
864260,AMGN,2022-11-23,283.3999938964844
864261,AMGN,2022-11-25,283.739990234375
864262,AMGN,2022-11-28,282.6199951171875
864263,AMGN,2022-11-29,281.989990234375
864264,AMGN,2022-11-30,286.3999938964844
864265,AMGN,2022-12-01,285.94000244140625
864266,AMGN,2022-12-02,285.510009765625
864267,AMGN,2022-12-05,284.9100036621094
864268,AMGN,2022-12-06,283.2900085449219
864269,AMGN,2022-12-07,285.760009765625
864270,AMGN,2022-12-08,285.57000732421875
864271,AMGN,2022-12-09,278.6499938964844
864272,AMGN,2022-12-12,276.7799987792969
864273,AMGN,2022-12-13,272.260009765625
864274,AMGN,2022-12-14,271.1300048828125
864275,AMGN,2022-12-15,266.1400146484375
864276,AMGN,2022-12-16,267.4100036621094
864277,AMGN,2022-12-19,265.70001220703125
864278,AMGN,2022-12-20,264.75
864279,AMGN,2022-12-21,266.260009765625
864280,AMGN,2022-12-22,265.260009765625
864281,AMGN,2022-12-23,263.9200134277344
864282,AMGN,2022-12-27,263.3900146484375
864283,AMGN,2022-12-28,261.4200134277344
864284,AMGN,2022-12-29,263.1600036621094
864285,AMGN,2022-12-30,262.6400146484375
864286,AMGN,2023-01-03,261.6499938964844
864287,AMGN,2023-01-04,264.3900146484375
864288,AMGN,2023-01-05,266.8599853515625
864289,AMGN,2023-01-06,275.20001220703125
864290,AMGN,2023-01-09,270.1199951171875
864291,AMGN,2023-01-10,273.8800048828125
864292,AMGN,2023-01-11,272.9100036621094
864293,AMGN,2023-01-12,270.9200134277344
864294,AMGN,2023-01-13,271.7300109863281
864295,AMGN,2023-01-17,269.4200134277344
864296,AMGN,2023-01-18,264.3900146484375
864297,AMGN,2023-01-19,262.0299987792969
864298,AMGN,2023-01-20,263.239990234375
864299,AMGN,2023-01-23,260.9700012207031
864300,AMGN,2023-01-24,259.70001220703125
864301,AMGN,2023-01-25,256.5400085449219
864302,AMGN,2023-01-26,254.8800048828125
864303,AMGN,2023-01-27,253.6499938964844
864304,AMGN,2023-01-30,251.58999633789065
864305,AMGN,2023-01-31,252.3999938964844
864306,AMGN,2023-02-01,246.41000366210935
864307,AMGN,2023-02-02,246.52999877929688
864308,AMGN,2023-02-03,245.1699981689453
864309,AMGN,2023-02-06,243.8500061035156
864310,AMGN,2023-02-07,244.0
864311,AMGN,2023-02-08,240.1999969482422
864312,AMGN,2023-02-09,240.0
864313,AMGN,2023-02-10,242.5
864314,AMGN,2023-02-13,243.66000366210935
864315,AMGN,2023-02-14,241.02999877929688
864316,AMGN,2023-02-15,240.07000732421875
864317,AMGN,2023-02-16,234.22000122070312
864318,AMGN,2023-02-17,240.52999877929688
864319,AMGN,2023-02-21,238.2400054931641
864320,AMGN,2023-02-22,236.16000366210935
864321,AMGN,2023-02-23,237.6199951171875
864322,AMGN,2023-02-24,233.66000366210935
864323,AMGN,2023-02-27,234.4499969482422
864324,AMGN,2023-02-28,231.66000366210935
864325,AMGN,2023-03-01,236.19000244140625
864326,AMGN,2023-03-02,234.7400054931641
864327,AMGN,2023-03-03,234.80999755859372
864328,AMGN,2023-03-06,235.1100006103516
864329,AMGN,2023-03-07,228.72000122070312
864330,AMGN,2023-03-08,228.42999267578125
864331,AMGN,2023-03-09,225.7899932861328
864332,AMGN,2023-03-10,227.8699951171875
864333,AMGN,2023-03-13,233.17999267578125
864334,AMGN,2023-03-14,230.5800018310547
864335,AMGN,2023-03-15,234.8999938964844
864336,AMGN,2023-03-16,234.57000732421875
864337,AMGN,2023-03-17,229.7899932861328
864338,AMGN,2023-03-20,234.72000122070312
864339,AMGN,2023-03-21,232.9499969482422
864340,AMGN,2023-03-22,229.8300018310547
864341,AMGN,2023-03-23,233.1000061035156
864342,AMGN,2023-03-24,238.02999877929688
864343,AMGN,2023-03-27,236.75999450683597
864344,AMGN,2023-03-28,238.47999572753903
864345,AMGN,2023-03-29,241.02999877929688
864346,AMGN,2023-03-30,241.5
864347,AMGN,2023-03-31,241.75
864348,AMGN,2023-04-03,244.44000244140625
864349,AMGN,2023-04-04,247.52999877929688
864350,AMGN,2023-04-05,253.3699951171875
864351,AMGN,2023-04-06,253.32000732421875
864352,AMGN,2023-04-10,250.8999938964844
864353,AMGN,2023-04-11,251.42999267578125
864354,AMGN,2023-04-12,249.5
864355,AMGN,2023-04-13,251.44000244140625
864356,AMGN,2023-04-14,250.0
864357,AMGN,2023-04-17,248.07000732421875
864358,AMGN,2023-04-18,246.08999633789065
864359,AMGN,2023-04-19,246.2100067138672
864360,AMGN,2023-04-20,243.4600067138672
864361,AMGN,2023-04-21,243.8600006103516
864362,AMGN,2023-04-24,244.4499969482422
864363,AMGN,2023-04-25,244.8699951171875
864364,AMGN,2023-04-26,238.8000030517578
864365,AMGN,2023-04-27,240.33999633789065
864366,AMGN,2023-04-28,239.7400054931641
864367,AMGN,2023-05-01,238.8999938964844
864368,AMGN,2023-05-02,235.97000122070312
864369,AMGN,2023-05-03,229.30999755859372
864370,AMGN,2023-05-04,231.88999938964844
864371,AMGN,2023-05-05,236.52999877929688
864372,AMGN,2023-05-08,234.6199951171875
864373,AMGN,2023-05-09,234.42999267578125
864374,AMGN,2023-05-10,234.1100006103516
864375,AMGN,2023-05-11,232.2899932861328
864376,AMGN,2023-05-12,232.9499969482422
864377,AMAT,1980-03-17,0.0954860001802444
864378,AMAT,1980-03-18,0.09375
864379,AMAT,1980-03-19,0.0954860001802444
864380,AMAT,1980-03-20,0.0972220003604888
864381,AMAT,1980-03-21,0.1006940007209777
864382,AMAT,1980-03-24,0.0954860001802444
864383,AMAT,1980-03-25,0.0928819999098777
864384,AMAT,1980-03-26,0.0833330005407333
864385,AMAT,1980-03-27,0.0763889998197555
864386,AMAT,1980-03-28,0.0850690007209777
864387,AMAT,1980-03-31,0.0946180000901222
864388,AMAT,1980-04-01,0.09375
864389,AMAT,1980-04-02,0.0885419994592666
864390,AMAT,1980-04-03,0.0911459997296333
864391,AMAT,1980-04-07,0.0846349969506263
864392,AMAT,1980-04-08,0.0885419994592666
864393,AMAT,1980-04-09,0.0872400030493736
864394,AMAT,1980-04-10,0.0872400030493736
864395,AMAT,1980-04-11,0.0872400030493736
864396,AMAT,1980-04-14,0.0872400030493736
864397,AMAT,1980-04-15,0.0859379991889
864398,AMAT,1980-04-16,0.0859379991889
864399,AMAT,1980-04-17,0.0859379991889
864400,AMAT,1980-04-18,0.0872400030493736
864401,AMAT,1980-04-21,0.0846349969506263
864402,AMAT,1980-04-22,0.09375
864403,AMAT,1980-04-23,0.095051996409893
864404,AMAT,1980-04-24,0.0976559966802597
864405,AMAT,1980-04-25,0.0963540002703666
864406,AMAT,1980-04-28,0.0963540002703666
864407,AMAT,1980-04-29,0.0976559966802597
864408,AMAT,1980-04-30,0.0976559966802597
864409,AMAT,1980-05-01,0.0963540002703666
864410,AMAT,1980-05-02,0.0963540002703666
864411,AMAT,1980-05-05,0.0963540002703666
864412,AMAT,1980-05-06,0.0963540002703666
864413,AMAT,1980-05-07,0.0963540002703666
864414,AMAT,1980-05-08,0.09375
864415,AMAT,1980-05-09,0.09375
864416,AMAT,1980-05-12,0.095051996409893
864417,AMAT,1980-05-13,0.0963540002703666
864418,AMAT,1980-05-14,0.0976559966802597
864419,AMAT,1980-05-15,0.0989580005407333
864420,AMAT,1980-05-16,0.0989580005407333
864421,AMAT,1980-05-19,0.0963540002703666
864422,AMAT,1980-05-20,0.095051996409893
864423,AMAT,1980-05-21,0.09375
864424,AMAT,1980-05-22,0.0989580005407333
864425,AMAT,1980-05-23,0.1028650030493736
864426,AMAT,1980-05-27,0.1054690033197403
864427,AMAT,1980-05-28,0.1067709997296333
864428,AMAT,1980-05-29,0.109375
864429,AMAT,1980-05-30,0.109375
864430,AMAT,1980-06-02,0.1067709997296333
864431,AMAT,1980-06-03,0.1028650030493736
864432,AMAT,1980-06-04,0.1067709997296333
864433,AMAT,1980-06-05,0.109375
864434,AMAT,1980-06-06,0.1067709997296333
864435,AMAT,1980-06-09,0.1080730035901069
864436,AMAT,1980-06-10,0.1067709997296333
864437,AMAT,1980-06-11,0.1080730035901069
864438,AMAT,1980-06-12,0.109375
864439,AMAT,1980-06-13,0.110676996409893
864440,AMAT,1980-06-16,0.109375
864441,AMAT,1980-06-17,0.109375
864442,AMAT,1980-06-18,0.1067709997296333
864443,AMAT,1980-06-19,0.1041669994592666
864444,AMAT,1980-06-20,0.1028650030493736
864445,AMAT,1980-06-23,0.1002599969506263
864446,AMAT,1980-06-24,0.1015629991889
864447,AMAT,1980-06-25,0.1028650030493736
864448,AMAT,1980-06-26,0.1067709997296333
864449,AMAT,1980-06-27,0.1054690033197403
864450,AMAT,1980-06-30,0.1028650030493736
864451,AMAT,1980-07-01,0.1015629991889
864452,AMAT,1980-07-02,0.1015629991889
864453,AMAT,1980-07-03,0.1015629991889
864454,AMAT,1980-07-07,0.1054690033197403
864455,AMAT,1980-07-08,0.1080730035901069
864456,AMAT,1980-07-09,0.1119790002703666
864457,AMAT,1980-07-10,0.1158849969506263
864458,AMAT,1980-07-11,0.1184900030493736
864459,AMAT,1980-07-14,0.127603992819786
864460,AMAT,1980-07-15,0.1289059966802597
864461,AMAT,1980-07-16,0.127603992819786
864462,AMAT,1980-07-17,0.1328130066394806
864463,AMAT,1980-07-18,0.134114995598793
864464,AMAT,1980-07-21,0.1354169994592666
864465,AMAT,1980-07-22,0.1354169994592666
864466,AMAT,1980-07-23,0.134114995598793
864467,AMAT,1980-07-24,0.1354169994592666
864468,AMAT,1980-07-25,0.1354169994592666
864469,AMAT,1980-07-28,0.1367190033197403
864470,AMAT,1980-07-29,0.1367190033197403
864471,AMAT,1980-07-30,0.1471350044012069
864472,AMAT,1980-07-31,0.1471350044012069
864473,AMAT,1980-08-01,0.1549479961395263
864474,AMAT,1980-08-04,0.1536460071802139
864475,AMAT,1980-08-05,0.165364995598793
864476,AMAT,1980-08-06,0.174478992819786
864477,AMAT,1980-08-07,0.1679690033197403
864478,AMAT,1980-08-08,0.1640630066394806
864479,AMAT,1980-08-11,0.165364995598793
864480,AMAT,1980-08-12,0.1601559966802597
864481,AMAT,1980-08-13,0.1601559966802597
864482,AMAT,1980-08-14,0.1614580005407333
864483,AMAT,1980-08-15,0.158853992819786
864484,AMAT,1980-08-18,0.15625
864485,AMAT,1980-08-19,0.1575520038604736
864486,AMAT,1980-08-20,0.1627600044012069
864487,AMAT,1980-08-21,0.1627600044012069
864488,AMAT,1980-08-22,0.1679690033197403
864489,AMAT,1980-08-25,0.1640630066394806
864490,AMAT,1980-08-26,0.165364995598793
864491,AMAT,1980-08-27,0.1627600044012069
864492,AMAT,1980-08-28,0.1614580005407333
864493,AMAT,1980-08-29,0.1601559966802597
864494,AMAT,1980-09-02,0.1614580005407333
864495,AMAT,1980-09-03,0.1692710071802139
864496,AMAT,1980-09-04,0.174478992819786
864497,AMAT,1980-09-05,0.1757809966802597
864498,AMAT,1980-09-08,0.1757809966802597
864499,AMAT,1980-09-09,0.1757809966802597
864500,AMAT,1980-09-10,0.1770830005407333
864501,AMAT,1980-09-11,0.1848960071802139
864502,AMAT,1980-09-12,0.1861979961395263
864503,AMAT,1980-09-15,0.1783850044012069
864504,AMAT,1980-09-16,0.1796880066394806
864505,AMAT,1980-09-17,0.1835940033197403
864506,AMAT,1980-09-18,0.1835940033197403
864507,AMAT,1980-09-19,0.190103992819786
864508,AMAT,1980-09-22,0.1875
864509,AMAT,1980-09-23,0.1835940033197403
864510,AMAT,1980-09-24,0.180989995598793
864511,AMAT,1980-09-25,0.1783850044012069
864512,AMAT,1980-09-26,0.1666669994592666
864513,AMAT,1980-09-29,0.15625
864514,AMAT,1980-09-30,0.1640630066394806
864515,AMAT,1980-10-01,0.1757809966802597
864516,AMAT,1980-10-02,0.174478992819786
864517,AMAT,1980-10-03,0.1796880066394806
864518,AMAT,1980-10-06,0.190103992819786
864519,AMAT,1980-10-07,0.1888020038604736
864520,AMAT,1980-10-08,0.1992190033197403
864521,AMAT,1980-10-09,0.2005210071802139
864522,AMAT,1980-10-10,0.2018229961395263
864523,AMAT,1980-10-13,0.2161460071802139
864524,AMAT,1980-10-14,0.212239995598793
864525,AMAT,1980-10-15,0.2148440033197403
864526,AMAT,1980-10-16,0.2070309966802597
864527,AMAT,1980-10-17,0.205728992819786
864528,AMAT,1980-10-20,0.203125
864529,AMAT,1980-10-21,0.203125
864530,AMAT,1980-10-22,0.203125
864531,AMAT,1980-10-23,0.2005210071802139
864532,AMAT,1980-10-24,0.1953130066394806
864533,AMAT,1980-10-27,0.1848960071802139
864534,AMAT,1980-10-28,0.1848960071802139
864535,AMAT,1980-10-29,0.1861979961395263
864536,AMAT,1980-10-30,0.1796880066394806
864537,AMAT,1980-10-31,0.180989995598793
864538,AMAT,1980-11-03,0.1848960071802139
864539,AMAT,1980-11-05,0.1953130066394806
864540,AMAT,1980-11-06,0.1927080005407333
864541,AMAT,1980-11-07,0.1927080005407333
864542,AMAT,1980-11-10,0.190103992819786
864543,AMAT,1980-11-11,0.190103992819786
864544,AMAT,1980-11-12,0.205728992819786
864545,AMAT,1980-11-13,0.2083330005407333
864546,AMAT,1980-11-14,0.2096350044012069
864547,AMAT,1980-11-17,0.2096350044012069
864548,AMAT,1980-11-18,0.2161460071802139
864549,AMAT,1980-11-19,0.2148440033197403
864550,AMAT,1980-11-20,0.2161460071802139
864551,AMAT,1980-11-21,0.2161460071802139
864552,AMAT,1980-11-24,0.2148440033197403
864553,AMAT,1980-11-25,0.2239580005407333
864554,AMAT,1980-11-26,0.2304690033197403
864555,AMAT,1980-11-28,0.2356770038604736
864556,AMAT,1980-12-01,0.227864995598793
864557,AMAT,1980-12-02,0.2265630066394806
864558,AMAT,1980-12-03,0.2226559966802597
864559,AMAT,1980-12-04,0.2252600044012069
864560,AMAT,1980-12-05,0.2161460071802139
864561,AMAT,1980-12-08,0.2018229961395263
864562,AMAT,1980-12-09,0.2018229961395263
864563,AMAT,1980-12-10,0.1940100044012069
864564,AMAT,1980-12-11,0.190103992819786
864565,AMAT,1980-12-12,0.1940100044012069
864566,AMAT,1980-12-15,0.2018229961395263
864567,AMAT,1980-12-16,0.203125
864568,AMAT,1980-12-17,0.203125
864569,AMAT,1980-12-18,0.205728992819786
864570,AMAT,1980-12-19,0.2044270038604736
864571,AMAT,1980-12-22,0.2044270038604736
864572,AMAT,1980-12-23,0.2070309966802597
864573,AMAT,1980-12-24,0.2083330005407333
864574,AMAT,1980-12-26,0.2135419994592666
864575,AMAT,1980-12-29,0.2135419994592666
864576,AMAT,1980-12-30,0.2148440033197403
864577,AMAT,1980-12-31,0.2161460071802139
864578,AMAT,1981-01-02,0.2161460071802139
864579,AMAT,1981-01-05,0.2265630066394806
864580,AMAT,1981-01-06,0.2473960071802139
864581,AMAT,1981-01-07,0.2330729961395263
864582,AMAT,1981-01-08,0.2317710071802139
864583,AMAT,1981-01-09,0.2356770038604736
864584,AMAT,1981-01-12,0.2317710071802139
864585,AMAT,1981-01-13,0.227864995598793
864586,AMAT,1981-01-14,0.2174479961395263
864587,AMAT,1981-01-15,0.2200520038604736
864588,AMAT,1981-01-16,0.2200520038604736
864589,AMAT,1981-01-19,0.2226559966802597
864590,AMAT,1981-01-20,0.2148440033197403
864591,AMAT,1981-01-21,0.2148440033197403
864592,AMAT,1981-01-22,0.2044270038604736
864593,AMAT,1981-01-23,0.2044270038604736
864594,AMAT,1981-01-26,0.2044270038604736
864595,AMAT,1981-01-27,0.2044270038604736
864596,AMAT,1981-01-28,0.1979169994592666
864597,AMAT,1981-01-29,0.1940100044012069
864598,AMAT,1981-01-30,0.1783850044012069
864599,AMAT,1981-02-02,0.1640630066394806
864600,AMAT,1981-02-03,0.1692710071802139
864601,AMAT,1981-02-04,0.171875
864602,AMAT,1981-02-05,0.1796880066394806
864603,AMAT,1981-02-06,0.1855469942092895
864604,AMAT,1981-02-09,0.1894530057907104
864605,AMAT,1981-02-10,0.1953130066394806
864606,AMAT,1981-02-11,0.1953130066394806
864607,AMAT,1981-02-12,0.1894530057907104
864608,AMAT,1981-02-13,0.1855469942092895
864609,AMAT,1981-02-17,0.1855469942092895
864610,AMAT,1981-02-18,0.1796880066394806
864611,AMAT,1981-02-19,0.1679690033197403
864612,AMAT,1981-02-20,0.1738280057907104
864613,AMAT,1981-02-23,0.1699219942092895
864614,AMAT,1981-02-24,0.1660159975290298
864615,AMAT,1981-02-25,0.1621090024709701
864616,AMAT,1981-02-26,0.1582030057907104
864617,AMAT,1981-02-27,0.1601559966802597
864618,AMAT,1981-03-02,0.171875
864619,AMAT,1981-03-03,0.1738280057907104
864620,AMAT,1981-03-04,0.1757809966802597
864621,AMAT,1981-03-05,0.1640630066394806
864622,AMAT,1981-03-06,0.1523440033197403
864623,AMAT,1981-03-09,0.1621090024709701
864624,AMAT,1981-03-10,0.1542969942092895
864625,AMAT,1981-03-11,0.1464840024709701
864626,AMAT,1981-03-12,0.1484380066394806
864627,AMAT,1981-03-13,0.1484380066394806
864628,AMAT,1981-03-16,0.1445309966802597
864629,AMAT,1981-03-17,0.1484380066394806
864630,AMAT,1981-03-18,0.1582030057907104
864631,AMAT,1981-03-19,0.1621090024709701
864632,AMAT,1981-03-20,0.1660159975290298
864633,AMAT,1981-03-23,0.1660159975290298
864634,AMAT,1981-03-24,0.1660159975290298
864635,AMAT,1981-03-25,0.1679690033197403
864636,AMAT,1981-03-26,0.1699219942092895
864637,AMAT,1981-03-27,0.1738280057907104
864638,AMAT,1981-03-30,0.1777340024709701
864639,AMAT,1981-03-31,0.1816409975290298
864640,AMAT,1981-04-01,0.1835940033197403
864641,AMAT,1981-04-02,0.1835940033197403
864642,AMAT,1981-04-03,0.1757809966802597
864643,AMAT,1981-04-06,0.1699219942092895
864644,AMAT,1981-04-07,0.1679690033197403
864645,AMAT,1981-04-08,0.1679690033197403
864646,AMAT,1981-04-09,0.1757809966802597
864647,AMAT,1981-04-10,0.1875
864648,AMAT,1981-04-13,0.1914059966802597
864649,AMAT,1981-04-14,0.1914059966802597
864650,AMAT,1981-04-15,0.1894530057907104
864651,AMAT,1981-04-16,0.1914059966802597
864652,AMAT,1981-04-20,0.1914059966802597
864653,AMAT,1981-04-21,0.1933590024709701
864654,AMAT,1981-04-22,0.1992190033197403
864655,AMAT,1981-04-23,0.2011719942092895
864656,AMAT,1981-04-24,0.2089840024709701
864657,AMAT,1981-04-27,0.2109380066394806
864658,AMAT,1981-04-28,0.2050780057907104
864659,AMAT,1981-04-29,0.2089840024709701
864660,AMAT,1981-04-30,0.21875
864661,AMAT,1981-05-01,0.2148440033197403
864662,AMAT,1981-05-04,0.2070309966802597
864663,AMAT,1981-05-05,0.2128909975290298
864664,AMAT,1981-05-06,0.2089840024709701
864665,AMAT,1981-05-07,0.2207030057907104
864666,AMAT,1981-05-08,0.2226559966802597
864667,AMAT,1981-05-11,0.2148440033197403
864668,AMAT,1981-05-12,0.2148440033197403
864669,AMAT,1981-05-13,0.2167969942092895
864670,AMAT,1981-05-14,0.21875
864671,AMAT,1981-05-15,0.2226559966802597
864672,AMAT,1981-05-18,0.21875
864673,AMAT,1981-05-19,0.2148440033197403
864674,AMAT,1981-05-20,0.2148440033197403
864675,AMAT,1981-05-21,0.2148440033197403
864676,AMAT,1981-05-22,0.2128909975290298
864677,AMAT,1981-05-26,0.2148440033197403
864678,AMAT,1981-05-27,0.2246090024709701
864679,AMAT,1981-05-28,0.25
864680,AMAT,1981-05-29,0.2539060115814209
864681,AMAT,1981-06-01,0.2519530057907104
864682,AMAT,1981-06-02,0.2421880066394806
864683,AMAT,1981-06-03,0.2363280057907104
864684,AMAT,1981-06-04,0.2382809966802597
864685,AMAT,1981-06-05,0.2402340024709701
864686,AMAT,1981-06-08,0.234375
864687,AMAT,1981-06-09,0.2265630066394806
864688,AMAT,1981-06-10,0.2304690033197403
864689,AMAT,1981-06-11,0.2304690033197403
864690,AMAT,1981-06-12,0.2226559966802597
864691,AMAT,1981-06-15,0.2246090024709701
864692,AMAT,1981-06-16,0.2109380066394806
864693,AMAT,1981-06-17,0.2089840024709701
864694,AMAT,1981-06-18,0.2050780057907104
864695,AMAT,1981-06-19,0.1992190033197403
864696,AMAT,1981-06-22,0.1914059966802597
864697,AMAT,1981-06-23,0.1796880066394806
864698,AMAT,1981-06-24,0.1816409975290298
864699,AMAT,1981-06-25,0.1835940033197403
864700,AMAT,1981-06-26,0.1914059966802597
864701,AMAT,1981-06-29,0.1914059966802597
864702,AMAT,1981-06-30,0.1894530057907104
864703,AMAT,1981-07-01,0.1914059966802597
864704,AMAT,1981-07-02,0.1835940033197403
864705,AMAT,1981-07-06,0.1816409975290298
864706,AMAT,1981-07-07,0.1816409975290298
864707,AMAT,1981-07-08,0.171875
864708,AMAT,1981-07-09,0.1699219942092895
864709,AMAT,1981-07-10,0.1660159975290298
864710,AMAT,1981-07-13,0.1640630066394806
864711,AMAT,1981-07-14,0.15625
864712,AMAT,1981-07-15,0.1523440033197403
864713,AMAT,1981-07-16,0.1523440033197403
864714,AMAT,1981-07-17,0.1484380066394806
864715,AMAT,1981-07-20,0.1484380066394806
864716,AMAT,1981-07-21,0.1484380066394806
864717,AMAT,1981-07-22,0.1484380066394806
864718,AMAT,1981-07-23,0.1523440033197403
864719,AMAT,1981-07-24,0.15625
864720,AMAT,1981-07-27,0.1542969942092895
864721,AMAT,1981-07-28,0.1523440033197403
864722,AMAT,1981-07-29,0.1503909975290298
864723,AMAT,1981-07-30,0.1503909975290298
864724,AMAT,1981-07-31,0.15625
864725,AMAT,1981-08-03,0.15625
864726,AMAT,1981-08-04,0.1601559966802597
864727,AMAT,1981-08-05,0.1601559966802597
864728,AMAT,1981-08-06,0.1582030057907104
864729,AMAT,1981-08-07,0.1542969942092895
864730,AMAT,1981-08-10,0.1542969942092895
864731,AMAT,1981-08-11,0.1523440033197403
864732,AMAT,1981-08-12,0.1484380066394806
864733,AMAT,1981-08-13,0.1484380066394806
864734,AMAT,1981-08-14,0.1484380066394806
864735,AMAT,1981-08-17,0.140625
864736,AMAT,1981-08-18,0.140625
864737,AMAT,1981-08-19,0.1425780057907104
864738,AMAT,1981-08-20,0.140625
864739,AMAT,1981-08-21,0.1347659975290298
864740,AMAT,1981-08-24,0.1269530057907104
864741,AMAT,1981-08-25,0.1289059966802597
864742,AMAT,1981-08-26,0.1308590024709701
864743,AMAT,1981-08-27,0.125
864744,AMAT,1981-08-28,0.1289059966802597
864745,AMAT,1981-08-31,0.125
864746,AMAT,1981-09-01,0.1269530057907104
864747,AMAT,1981-09-02,0.1289059966802597
864748,AMAT,1981-09-03,0.125
864749,AMAT,1981-09-04,0.1230470016598701
864750,AMAT,1981-09-08,0.1171879991889
864751,AMAT,1981-09-09,0.1171879991889
864752,AMAT,1981-09-10,0.1230470016598701
864753,AMAT,1981-09-11,0.1230470016598701
864754,AMAT,1981-09-14,0.1230470016598701
864755,AMAT,1981-09-15,0.1210940033197403
864756,AMAT,1981-09-16,0.1191409975290298
864757,AMAT,1981-09-17,0.1152340024709701
864758,AMAT,1981-09-18,0.1171879991889
864759,AMAT,1981-09-21,0.1152340024709701
864760,AMAT,1981-09-22,0.1152340024709701
864761,AMAT,1981-09-23,0.1113279983401298
864762,AMAT,1981-09-24,0.1113279983401298
864763,AMAT,1981-09-25,0.1113279983401298
864764,AMAT,1981-09-28,0.1132809966802597
864765,AMAT,1981-09-29,0.1152340024709701
864766,AMAT,1981-09-30,0.1171879991889
864767,AMAT,1981-10-01,0.1171879991889
864768,AMAT,1981-10-02,0.1210940033197403
864769,AMAT,1981-10-05,0.1230470016598701
864770,AMAT,1981-10-06,0.125
864771,AMAT,1981-10-07,0.1308590024709701
864772,AMAT,1981-10-08,0.1308590024709701
864773,AMAT,1981-10-09,0.1308590024709701
864774,AMAT,1981-10-12,0.1308590024709701
864775,AMAT,1981-10-13,0.1308590024709701
864776,AMAT,1981-10-14,0.1230470016598701
864777,AMAT,1981-10-15,0.1171879991889
864778,AMAT,1981-10-16,0.1191409975290298
864779,AMAT,1981-10-19,0.1171879991889
864780,AMAT,1981-10-20,0.125
864781,AMAT,1981-10-21,0.1308590024709701
864782,AMAT,1981-10-22,0.1289059966802597
864783,AMAT,1981-10-23,0.1269530057907104
864784,AMAT,1981-10-26,0.1269530057907104
864785,AMAT,1981-10-27,0.1308590024709701
864786,AMAT,1981-10-28,0.1328130066394806
864787,AMAT,1981-10-29,0.1308590024709701
864788,AMAT,1981-10-30,0.1308590024709701
864789,AMAT,1981-11-02,0.1308590024709701
864790,AMAT,1981-11-03,0.1289059966802597
864791,AMAT,1981-11-04,0.125
864792,AMAT,1981-11-05,0.125
864793,AMAT,1981-11-06,0.125
864794,AMAT,1981-11-09,0.1269530057907104
864795,AMAT,1981-11-10,0.1328130066394806
864796,AMAT,1981-11-11,0.1328130066394806
864797,AMAT,1981-11-12,0.1367190033197403
864798,AMAT,1981-11-13,0.1347659975290298
864799,AMAT,1981-11-16,0.1308590024709701
864800,AMAT,1981-11-17,0.1308590024709701
864801,AMAT,1981-11-18,0.1269530057907104
864802,AMAT,1981-11-19,0.1269530057907104
864803,AMAT,1981-11-20,0.1269530057907104
864804,AMAT,1981-11-23,0.1269530057907104
864805,AMAT,1981-11-24,0.1269530057907104
864806,AMAT,1981-11-25,0.1210940033197403
864807,AMAT,1981-11-27,0.1191409975290298
864808,AMAT,1981-11-30,0.1171879991889
864809,AMAT,1981-12-01,0.1171879991889
864810,AMAT,1981-12-02,0.1171879991889
864811,AMAT,1981-12-03,0.1152340024709701
864812,AMAT,1981-12-04,0.1152340024709701
864813,AMAT,1981-12-07,0.1113279983401298
864814,AMAT,1981-12-08,0.1054690033197403
864815,AMAT,1981-12-09,0.1054690033197403
864816,AMAT,1981-12-10,0.1074220016598701
864817,AMAT,1981-12-11,0.1113279983401298
864818,AMAT,1981-12-14,0.1074220016598701
864819,AMAT,1981-12-15,0.1113279983401298
864820,AMAT,1981-12-16,0.1113279983401298
864821,AMAT,1981-12-17,0.1113279983401298
864822,AMAT,1981-12-18,0.1132809966802597
864823,AMAT,1981-12-21,0.1132809966802597
864824,AMAT,1981-12-22,0.1132809966802597
864825,AMAT,1981-12-23,0.1113279983401298
864826,AMAT,1981-12-24,0.109375
864827,AMAT,1981-12-28,0.1074220016598701
864828,AMAT,1981-12-29,0.1054690033197403
864829,AMAT,1981-12-30,0.1074220016598701
864830,AMAT,1981-12-31,0.109375
864831,AMAT,1982-01-04,0.109375
864832,AMAT,1982-01-05,0.1015629991889
864833,AMAT,1982-01-06,0.1054690033197403
864834,AMAT,1982-01-07,0.1054690033197403
864835,AMAT,1982-01-08,0.1035159975290298
864836,AMAT,1982-01-11,0.1035159975290298
864837,AMAT,1982-01-12,0.1035159975290298
864838,AMAT,1982-01-13,0.0996090024709701
864839,AMAT,1982-01-14,0.0996090024709701
864840,AMAT,1982-01-15,0.1035159975290298
864841,AMAT,1982-01-18,0.1113279983401298
864842,AMAT,1982-01-19,0.1074220016598701
864843,AMAT,1982-01-20,0.1113279983401298
864844,AMAT,1982-01-21,0.1132809966802597
864845,AMAT,1982-01-22,0.1113279983401298
864846,AMAT,1982-01-25,0.109375
864847,AMAT,1982-01-26,0.1171879991889
864848,AMAT,1982-01-27,0.1210940033197403
864849,AMAT,1982-01-28,0.1269530057907104
864850,AMAT,1982-01-29,0.1289059966802597
864851,AMAT,1982-02-01,0.1269530057907104
864852,AMAT,1982-02-02,0.1269530057907104
864853,AMAT,1982-02-03,0.1308590024709701
864854,AMAT,1982-02-04,0.1308590024709701
864855,AMAT,1982-02-05,0.1308590024709701
864856,AMAT,1982-02-08,0.125
864857,AMAT,1982-02-09,0.1210940033197403
864858,AMAT,1982-02-10,0.1191409975290298
864859,AMAT,1982-02-11,0.1191409975290298
864860,AMAT,1982-02-12,0.1191409975290298
864861,AMAT,1982-02-16,0.1132809966802597
864862,AMAT,1982-02-17,0.1132809966802597
864863,AMAT,1982-02-18,0.1132809966802597
864864,AMAT,1982-02-19,0.1113279983401298
864865,AMAT,1982-02-22,0.109375
864866,AMAT,1982-02-23,0.1054690033197403
864867,AMAT,1982-02-24,0.1035159975290298
864868,AMAT,1982-02-25,0.1035159975290298
864869,AMAT,1982-02-26,0.1074220016598701
864870,AMAT,1982-03-01,0.1132809966802597
864871,AMAT,1982-03-02,0.1132809966802597
864872,AMAT,1982-03-03,0.1035159975290298
864873,AMAT,1982-03-04,0.09375
864874,AMAT,1982-03-05,0.0917970016598701
864875,AMAT,1982-03-08,0.0898440033197403
864876,AMAT,1982-03-09,0.0898440033197403
864877,AMAT,1982-03-10,0.0917970016598701
864878,AMAT,1982-03-11,0.09375
864879,AMAT,1982-03-12,0.09375
864880,AMAT,1982-03-15,0.1015629991889
864881,AMAT,1982-03-16,0.1015629991889
864882,AMAT,1982-03-17,0.1015629991889
864883,AMAT,1982-03-18,0.1113279983401298
864884,AMAT,1982-03-19,0.109375
864885,AMAT,1982-03-22,0.109375
864886,AMAT,1982-03-23,0.109375
864887,AMAT,1982-03-24,0.1054690033197403
864888,AMAT,1982-03-25,0.1035159975290298
864889,AMAT,1982-03-26,0.1035159975290298
864890,AMAT,1982-03-29,0.1035159975290298
864891,AMAT,1982-03-30,0.1035159975290298
864892,AMAT,1982-03-31,0.1054690033197403
864893,AMAT,1982-04-01,0.1074220016598701
864894,AMAT,1982-04-02,0.109375
864895,AMAT,1982-04-05,0.1132809966802597
864896,AMAT,1982-04-06,0.1132809966802597
864897,AMAT,1982-04-07,0.1162109971046447
864898,AMAT,1982-04-08,0.125
864899,AMAT,1982-04-12,0.125
864900,AMAT,1982-04-13,0.1308590024709701
864901,AMAT,1982-04-14,0.1289059966802597
864902,AMAT,1982-04-15,0.1289059966802597
864903,AMAT,1982-04-16,0.1308590024709701
864904,AMAT,1982-04-19,0.1308590024709701
864905,AMAT,1982-04-20,0.125
864906,AMAT,1982-04-21,0.1230470016598701
864907,AMAT,1982-04-22,0.1289059966802597
864908,AMAT,1982-04-23,0.1289059966802597
864909,AMAT,1982-04-26,0.1308590024709701
864910,AMAT,1982-04-27,0.1269530057907104
864911,AMAT,1982-04-28,0.1269530057907104
864912,AMAT,1982-04-29,0.1230470016598701
864913,AMAT,1982-04-30,0.1230470016598701
864914,AMAT,1982-05-03,0.1269530057907104
864915,AMAT,1982-05-04,0.1289059966802597
864916,AMAT,1982-05-05,0.1289059966802597
864917,AMAT,1982-05-06,0.1289059966802597
864918,AMAT,1982-05-07,0.1308590024709701
864919,AMAT,1982-05-10,0.1289059966802597
864920,AMAT,1982-05-11,0.1308590024709701
864921,AMAT,1982-05-12,0.1269530057907104
864922,AMAT,1982-05-13,0.1347659975290298
864923,AMAT,1982-05-14,0.1367190033197403
864924,AMAT,1982-05-17,0.1347659975290298
864925,AMAT,1982-05-18,0.1308590024709701
864926,AMAT,1982-05-19,0.1230470016598701
864927,AMAT,1982-05-20,0.1230470016598701
864928,AMAT,1982-05-21,0.1152340024709701
864929,AMAT,1982-05-24,0.1171879991889
864930,AMAT,1982-05-25,0.1210940033197403
864931,AMAT,1982-05-26,0.1210940033197403
864932,AMAT,1982-05-27,0.1210940033197403
864933,AMAT,1982-05-28,0.1210940033197403
864934,AMAT,1982-06-01,0.1191409975290298
864935,AMAT,1982-06-02,0.1132809966802597
864936,AMAT,1982-06-03,0.1171879991889
864937,AMAT,1982-06-04,0.1132809966802597
864938,AMAT,1982-06-07,0.1113279983401298
864939,AMAT,1982-06-08,0.1113279983401298
864940,AMAT,1982-06-09,0.109375
864941,AMAT,1982-06-10,0.1132809966802597
864942,AMAT,1982-06-11,0.1191409975290298
864943,AMAT,1982-06-14,0.1210940033197403
864944,AMAT,1982-06-15,0.1210940033197403
864945,AMAT,1982-06-16,0.125
864946,AMAT,1982-06-17,0.1191409975290298
864947,AMAT,1982-06-18,0.1113279983401298
864948,AMAT,1982-06-21,0.109375
864949,AMAT,1982-06-22,0.1113279983401298
864950,AMAT,1982-06-23,0.1171879991889
864951,AMAT,1982-06-24,0.1171879991889
864952,AMAT,1982-06-25,0.1171879991889
864953,AMAT,1982-06-28,0.1152340024709701
864954,AMAT,1982-06-29,0.1132809966802597
864955,AMAT,1982-06-30,0.1132809966802597
864956,AMAT,1982-07-01,0.1132809966802597
864957,AMAT,1982-07-02,0.1132809966802597
864958,AMAT,1982-07-06,0.1132809966802597
864959,AMAT,1982-07-07,0.1132809966802597
864960,AMAT,1982-07-08,0.1113279983401298
864961,AMAT,1982-07-09,0.1132809966802597
864962,AMAT,1982-07-12,0.1132809966802597
864963,AMAT,1982-07-13,0.1171879991889
864964,AMAT,1982-07-14,0.1171879991889
864965,AMAT,1982-07-15,0.1132809966802597
864966,AMAT,1982-07-16,0.1132809966802597
864967,AMAT,1982-07-19,0.1171879991889
864968,AMAT,1982-07-20,0.1269530057907104
864969,AMAT,1982-07-21,0.1230470016598701
864970,AMAT,1982-07-22,0.1230470016598701
864971,AMAT,1982-07-23,0.1230470016598701
864972,AMAT,1982-07-26,0.1230470016598701
864973,AMAT,1982-07-27,0.1230470016598701
864974,AMAT,1982-07-28,0.1191409975290298
864975,AMAT,1982-07-29,0.1171879991889
864976,AMAT,1982-07-30,0.1191409975290298
864977,AMAT,1982-08-02,0.1210940033197403
864978,AMAT,1982-08-03,0.1191409975290298
864979,AMAT,1982-08-04,0.1191409975290298
864980,AMAT,1982-08-05,0.1152340024709701
864981,AMAT,1982-08-06,0.1152340024709701
864982,AMAT,1982-08-09,0.1132809966802597
864983,AMAT,1982-08-10,0.1152340024709701
864984,AMAT,1982-08-11,0.1152340024709701
864985,AMAT,1982-08-12,0.1152340024709701
864986,AMAT,1982-08-13,0.1132809966802597
864987,AMAT,1982-08-16,0.1054690033197403
864988,AMAT,1982-08-17,0.109375
864989,AMAT,1982-08-18,0.1152340024709701
864990,AMAT,1982-08-19,0.1113279983401298
864991,AMAT,1982-08-20,0.1113279983401298
864992,AMAT,1982-08-23,0.1132809966802597
864993,AMAT,1982-08-24,0.1171879991889
864994,AMAT,1982-08-25,0.1230470016598701
864995,AMAT,1982-08-26,0.125
864996,AMAT,1982-08-27,0.1230470016598701
864997,AMAT,1982-08-30,0.1230470016598701
864998,AMAT,1982-08-31,0.125
864999,AMAT,1982-09-01,0.1230470016598701
865000,AMAT,1982-09-02,0.1289059966802597
865001,AMAT,1982-09-03,0.1367190033197403
865002,AMAT,1982-09-07,0.1328130066394806
865003,AMAT,1982-09-08,0.1367190033197403
865004,AMAT,1982-09-09,0.1386719942092895
865005,AMAT,1982-09-10,0.1386719942092895
865006,AMAT,1982-09-13,0.1367190033197403
865007,AMAT,1982-09-14,0.1328130066394806
865008,AMAT,1982-09-15,0.1289059966802597
865009,AMAT,1982-09-16,0.1269530057907104
865010,AMAT,1982-09-17,0.1269530057907104
865011,AMAT,1982-09-20,0.1289059966802597
865012,AMAT,1982-09-21,0.1328130066394806
865013,AMAT,1982-09-22,0.1386719942092895
865014,AMAT,1982-09-23,0.1386719942092895
865015,AMAT,1982-09-24,0.1386719942092895
865016,AMAT,1982-09-27,0.1367190033197403
865017,AMAT,1982-09-28,0.1367190033197403
865018,AMAT,1982-09-29,0.1328130066394806
865019,AMAT,1982-09-30,0.1308590024709701
865020,AMAT,1982-10-01,0.1308590024709701
865021,AMAT,1982-10-04,0.1289059966802597
865022,AMAT,1982-10-05,0.1289059966802597
865023,AMAT,1982-10-06,0.1328130066394806
865024,AMAT,1982-10-07,0.1347659975290298
865025,AMAT,1982-10-08,0.140625
865026,AMAT,1982-10-11,0.1425780057907104
865027,AMAT,1982-10-12,0.1386719942092895
865028,AMAT,1982-10-13,0.140625
865029,AMAT,1982-10-14,0.1367190033197403
865030,AMAT,1982-10-15,0.1367190033197403
865031,AMAT,1982-10-18,0.1386719942092895
865032,AMAT,1982-10-19,0.1464840024709701
865033,AMAT,1982-10-20,0.1601559966802597
865034,AMAT,1982-10-21,0.1660159975290298
865035,AMAT,1982-10-22,0.1660159975290298
865036,AMAT,1982-10-25,0.1621090024709701
865037,AMAT,1982-10-26,0.1621090024709701
865038,AMAT,1982-10-27,0.1679690033197403
865039,AMAT,1982-10-28,0.1738280057907104
865040,AMAT,1982-10-29,0.1738280057907104
865041,AMAT,1982-11-01,0.1777340024709701
865042,AMAT,1982-11-02,0.1855469942092895
865043,AMAT,1982-11-03,0.1855469942092895
865044,AMAT,1982-11-04,0.1796880066394806
865045,AMAT,1982-11-05,0.1777340024709701
865046,AMAT,1982-11-08,0.1738280057907104
865047,AMAT,1982-11-09,0.1699219942092895
865048,AMAT,1982-11-10,0.1660159975290298
865049,AMAT,1982-11-11,0.1640630066394806
865050,AMAT,1982-11-12,0.1738280057907104
865051,AMAT,1982-11-15,0.1679690033197403
865052,AMAT,1982-11-16,0.1660159975290298
865053,AMAT,1982-11-17,0.1679690033197403
865054,AMAT,1982-11-18,0.1679690033197403
865055,AMAT,1982-11-19,0.1679690033197403
865056,AMAT,1982-11-22,0.1601559966802597
865057,AMAT,1982-11-23,0.1601559966802597
865058,AMAT,1982-11-24,0.1601559966802597
865059,AMAT,1982-11-26,0.1640630066394806
865060,AMAT,1982-11-29,0.1660159975290298
865061,AMAT,1982-11-30,0.1699219942092895
865062,AMAT,1982-12-01,0.1816409975290298
865063,AMAT,1982-12-02,0.1855469942092895
865064,AMAT,1982-12-03,0.1835940033197403
865065,AMAT,1982-12-06,0.1835940033197403
865066,AMAT,1982-12-07,0.1816409975290298
865067,AMAT,1982-12-08,0.1777340024709701
865068,AMAT,1982-12-09,0.1640630066394806
865069,AMAT,1982-12-10,0.1582030057907104
865070,AMAT,1982-12-13,0.1582030057907104
865071,AMAT,1982-12-14,0.15625
865072,AMAT,1982-12-15,0.1542969942092895
865073,AMAT,1982-12-16,0.15625
865074,AMAT,1982-12-17,0.1621090024709701
865075,AMAT,1982-12-20,0.1601559966802597
865076,AMAT,1982-12-21,0.1601559966802597
865077,AMAT,1982-12-22,0.1621090024709701
865078,AMAT,1982-12-23,0.1640630066394806
865079,AMAT,1982-12-27,0.1679690033197403
865080,AMAT,1982-12-28,0.1738280057907104
865081,AMAT,1982-12-29,0.1796880066394806
865082,AMAT,1982-12-30,0.1796880066394806
865083,AMAT,1982-12-31,0.1777340024709701
865084,AMAT,1983-01-03,0.1738280057907104
865085,AMAT,1983-01-04,0.1738280057907104
865086,AMAT,1983-01-05,0.1757809966802597
865087,AMAT,1983-01-06,0.1777340024709701
865088,AMAT,1983-01-07,0.1777340024709701
865089,AMAT,1983-01-10,0.1777340024709701
865090,AMAT,1983-01-11,0.1777340024709701
865091,AMAT,1983-01-12,0.1835940033197403
865092,AMAT,1983-01-13,0.1914059966802597
865093,AMAT,1983-01-14,0.203125
865094,AMAT,1983-01-17,0.2070309966802597
865095,AMAT,1983-01-18,0.2070309966802597
865096,AMAT,1983-01-19,0.2050780057907104
865097,AMAT,1983-01-20,0.2050780057907104
865098,AMAT,1983-01-21,0.203125
865099,AMAT,1983-01-24,0.1972659975290298
865100,AMAT,1983-01-25,0.1972659975290298
865101,AMAT,1983-01-26,0.1992190033197403
865102,AMAT,1983-01-27,0.2070309966802597
865103,AMAT,1983-01-28,0.2207030057907104
865104,AMAT,1983-01-31,0.2324219942092895
865105,AMAT,1983-02-01,0.2265630066394806
865106,AMAT,1983-02-02,0.2285159975290298
865107,AMAT,1983-02-03,0.2265630066394806
865108,AMAT,1983-02-04,0.2382809966802597
865109,AMAT,1983-02-07,0.2402340024709701
865110,AMAT,1983-02-08,0.2382809966802597
865111,AMAT,1983-02-09,0.2363280057907104
865112,AMAT,1983-02-10,0.2382809966802597
865113,AMAT,1983-02-11,0.2402340024709701
865114,AMAT,1983-02-14,0.25
865115,AMAT,1983-02-15,0.2578130066394806
865116,AMAT,1983-02-16,0.2558589875698089
865117,AMAT,1983-02-17,0.2539060115814209
865118,AMAT,1983-02-18,0.2539060115814209
865119,AMAT,1983-02-22,0.2480469942092895
865120,AMAT,1983-02-23,0.25
865121,AMAT,1983-02-24,0.25
865122,AMAT,1983-02-25,0.2519530057907104
865123,AMAT,1983-02-28,0.2578130066394806
865124,AMAT,1983-03-01,0.2558589875698089
865125,AMAT,1983-03-02,0.2460940033197403
865126,AMAT,1983-03-03,0.2382809966802597
865127,AMAT,1983-03-04,0.2265630066394806
865128,AMAT,1983-03-07,0.2265630066394806
865129,AMAT,1983-03-08,0.2246090024709701
865130,AMAT,1983-03-09,0.2304690033197403
865131,AMAT,1983-03-10,0.2324219942092895
865132,AMAT,1983-03-11,0.2324219942092895
865133,AMAT,1983-03-14,0.2304690033197403
865134,AMAT,1983-03-15,0.2304690033197403
865135,AMAT,1983-03-16,0.2324219942092895
865136,AMAT,1983-03-17,0.2304690033197403
865137,AMAT,1983-03-18,0.2324219942092895
865138,AMAT,1983-03-21,0.2324219942092895
865139,AMAT,1983-03-22,0.2324219942092895
865140,AMAT,1983-03-23,0.25
865141,AMAT,1983-03-24,0.2539060115814209
865142,AMAT,1983-03-25,0.2548829913139343
865143,AMAT,1983-03-28,0.2558589875698089
865144,AMAT,1983-03-29,0.2539060115814209
865145,AMAT,1983-03-30,0.2519530057907104
865146,AMAT,1983-03-31,0.25
865147,AMAT,1983-04-04,0.2324219942092895
865148,AMAT,1983-04-05,0.2363280057907104
865149,AMAT,1983-04-06,0.2363280057907104
865150,AMAT,1983-04-07,0.2363280057907104
865151,AMAT,1983-04-08,0.2412109971046447
865152,AMAT,1983-04-11,0.2431640028953552
865153,AMAT,1983-04-12,0.2480469942092895
865154,AMAT,1983-04-13,0.2421880066394806
865155,AMAT,1983-04-14,0.2441409975290298
865156,AMAT,1983-04-15,0.2480469942092895
865157,AMAT,1983-04-18,0.2480469942092895
865158,AMAT,1983-04-19,0.2421880066394806
865159,AMAT,1983-04-20,0.2460940033197403
865160,AMAT,1983-04-21,0.2460940033197403
865161,AMAT,1983-04-22,0.2460940033197403
865162,AMAT,1983-04-25,0.2460940033197403
865163,AMAT,1983-04-26,0.2480469942092895
865164,AMAT,1983-04-27,0.2480469942092895
865165,AMAT,1983-04-28,0.2519530057907104
865166,AMAT,1983-04-29,0.2558589875698089
865167,AMAT,1983-05-02,0.2539060115814209
865168,AMAT,1983-05-03,0.259766012430191
865169,AMAT,1983-05-04,0.2792969942092895
865170,AMAT,1983-05-05,0.2988280057907104
865171,AMAT,1983-05-06,0.3105469942092895
865172,AMAT,1983-05-09,0.3007810115814209
865173,AMAT,1983-05-10,0.3007810115814209
865174,AMAT,1983-05-11,0.3007810115814209
865175,AMAT,1983-05-12,0.3007810115814209
865176,AMAT,1983-05-13,0.2949219942092895
865177,AMAT,1983-05-16,0.291016012430191
865178,AMAT,1983-05-17,0.3007810115814209
865179,AMAT,1983-05-18,0.3085939884185791
865180,AMAT,1983-05-19,0.3027339875698089
865181,AMAT,1983-05-20,0.3046880066394806
865182,AMAT,1983-05-23,0.3046880066394806
865183,AMAT,1983-05-24,0.3105469942092895
865184,AMAT,1983-05-25,0.3164060115814209
865185,AMAT,1983-05-26,0.3144530057907104
865186,AMAT,1983-05-27,0.3164060115814209
865187,AMAT,1983-05-31,0.3164060115814209
865188,AMAT,1983-06-01,0.3144530057907104
865189,AMAT,1983-06-02,0.3164060115814209
865190,AMAT,1983-06-03,0.3144530057907104
865191,AMAT,1983-06-06,0.3164060115814209
865192,AMAT,1983-06-07,0.3164060115814209
865193,AMAT,1983-06-08,0.3085939884185791
865194,AMAT,1983-06-09,0.3085939884185791
865195,AMAT,1983-06-10,0.322266012430191
865196,AMAT,1983-06-13,0.3242189884185791
865197,AMAT,1983-06-14,0.3291020095348358
865198,AMAT,1983-06-15,0.3359380066394806
865199,AMAT,1983-06-16,0.3476560115814209
865200,AMAT,1983-06-17,0.3476560115814209
865201,AMAT,1983-06-20,0.3457030057907104
865202,AMAT,1983-06-21,0.353516012430191
865203,AMAT,1983-06-22,0.3671880066394806
865204,AMAT,1983-06-23,0.3710939884185791
865205,AMAT,1983-06-24,0.3789060115814209
865206,AMAT,1983-06-27,0.369141012430191
865207,AMAT,1983-06-28,0.328125
865208,AMAT,1983-06-29,0.337891012430191
865209,AMAT,1983-06-30,0.3515630066394806
865210,AMAT,1983-07-01,0.3574219942092895
865211,AMAT,1983-07-05,0.353516012430191
865212,AMAT,1983-07-06,0.3652339875698089
865213,AMAT,1983-07-07,0.369141012430191
865214,AMAT,1983-07-08,0.3671880066394806
865215,AMAT,1983-07-11,0.3671880066394806
865216,AMAT,1983-07-12,0.3671880066394806
865217,AMAT,1983-07-13,0.359375
865218,AMAT,1983-07-14,0.3554689884185791
865219,AMAT,1983-07-15,0.3476560115814209
865220,AMAT,1983-07-18,0.337891012430191
865221,AMAT,1983-07-19,0.34375
865222,AMAT,1983-07-20,0.3525390028953552
865223,AMAT,1983-07-21,0.3652339875698089
865224,AMAT,1983-07-22,0.369141012430191
865225,AMAT,1983-07-25,0.3671880066394806
865226,AMAT,1983-07-26,0.369141012430191
865227,AMAT,1983-07-27,0.3671880066394806
865228,AMAT,1983-07-28,0.3339839875698089
865229,AMAT,1983-07-29,0.3320310115814209
865230,AMAT,1983-08-01,0.3359380066394806
865231,AMAT,1983-08-02,0.3339839875698089
865232,AMAT,1983-08-03,0.3398439884185791
865233,AMAT,1983-08-04,0.3320310115814209
865234,AMAT,1983-08-05,0.3242189884185791
865235,AMAT,1983-08-08,0.291016012430191
865236,AMAT,1983-08-09,0.2871089875698089
865237,AMAT,1983-08-10,0.296875
865238,AMAT,1983-08-11,0.3007810115814209
865239,AMAT,1983-08-12,0.3027339875698089
865240,AMAT,1983-08-15,0.3027339875698089
865241,AMAT,1983-08-16,0.3007810115814209
865242,AMAT,1983-08-17,0.3007810115814209
865243,AMAT,1983-08-18,0.291016012430191
865244,AMAT,1983-08-19,0.2890630066394806
865245,AMAT,1983-08-22,0.291016012430191
865246,AMAT,1983-08-23,0.2900390028953552
865247,AMAT,1983-08-24,0.291016012430191
865248,AMAT,1983-08-25,0.2929689884185791
865249,AMAT,1983-08-26,0.2929689884185791
865250,AMAT,1983-08-29,0.296875
865251,AMAT,1983-08-30,0.2988280057907104
865252,AMAT,1983-08-31,0.2988280057907104
865253,AMAT,1983-09-01,0.3027339875698089
865254,AMAT,1983-09-02,0.3164060115814209
865255,AMAT,1983-09-06,0.3144530057907104
865256,AMAT,1983-09-07,0.3164060115814209
865257,AMAT,1983-09-08,0.3085939884185791
865258,AMAT,1983-09-09,0.3085939884185791
865259,AMAT,1983-09-12,0.3085939884185791
865260,AMAT,1983-09-13,0.306641012430191
865261,AMAT,1983-09-14,0.306641012430191
865262,AMAT,1983-09-15,0.3144530057907104
865263,AMAT,1983-09-16,0.3105469942092895
865264,AMAT,1983-09-19,0.3125
865265,AMAT,1983-09-20,0.3261719942092895
865266,AMAT,1983-09-21,0.3242189884185791
865267,AMAT,1983-09-22,0.328125
865268,AMAT,1983-09-23,0.3261719942092895
865269,AMAT,1983-09-26,0.3261719942092895
865270,AMAT,1983-09-27,0.3261719942092895
865271,AMAT,1983-09-28,0.3261719942092895
865272,AMAT,1983-09-29,0.3320310115814209
865273,AMAT,1983-09-30,0.328125
865274,AMAT,1983-10-03,0.322266012430191
865275,AMAT,1983-10-04,0.3300780057907104
865276,AMAT,1983-10-05,0.328125
865277,AMAT,1983-10-06,0.328125
865278,AMAT,1983-10-07,0.3300780057907104
865279,AMAT,1983-10-10,0.3261719942092895
865280,AMAT,1983-10-11,0.3261719942092895
865281,AMAT,1983-10-12,0.3183589875698089
865282,AMAT,1983-10-13,0.3144530057907104
865283,AMAT,1983-10-14,0.3164060115814209
865284,AMAT,1983-10-17,0.3164060115814209
865285,AMAT,1983-10-18,0.3125
865286,AMAT,1983-10-19,0.306641012430191
865287,AMAT,1983-10-20,0.2929689884185791
865288,AMAT,1983-10-21,0.2949219942092895
865289,AMAT,1983-10-24,0.2871089875698089
865290,AMAT,1983-10-25,0.2871089875698089
865291,AMAT,1983-10-26,0.2832030057907104
865292,AMAT,1983-10-27,0.2832030057907104
865293,AMAT,1983-10-28,0.2851560115814209
865294,AMAT,1983-10-31,0.2832030057907104
865295,AMAT,1983-11-01,0.2832030057907104
865296,AMAT,1983-11-02,0.2792969942092895
865297,AMAT,1983-11-03,0.2773439884185791
865298,AMAT,1983-11-04,0.2734380066394806
865299,AMAT,1983-11-07,0.2558589875698089
865300,AMAT,1983-11-08,0.2460940033197403
865301,AMAT,1983-11-09,0.2519530057907104
865302,AMAT,1983-11-10,0.2568359971046448
865303,AMAT,1983-11-11,0.2558589875698089
865304,AMAT,1983-11-14,0.2675780057907104
865305,AMAT,1983-11-15,0.2734380066394806
865306,AMAT,1983-11-16,0.2734380066394806
865307,AMAT,1983-11-17,0.2832030057907104
865308,AMAT,1983-11-18,0.2832030057907104
865309,AMAT,1983-11-21,0.2705079913139343
865310,AMAT,1983-11-22,0.2695310115814209
865311,AMAT,1983-11-23,0.265625
865312,AMAT,1983-11-25,0.2636719942092895
865313,AMAT,1983-11-28,0.2558589875698089
865314,AMAT,1983-11-29,0.2558589875698089
865315,AMAT,1983-11-30,0.2558589875698089
865316,AMAT,1983-12-01,0.2578130066394806
865317,AMAT,1983-12-02,0.2558589875698089
865318,AMAT,1983-12-05,0.2548829913139343
865319,AMAT,1983-12-06,0.2519530057907104
865320,AMAT,1983-12-07,0.25
865321,AMAT,1983-12-08,0.2519530057907104
865322,AMAT,1983-12-09,0.2480469942092895
865323,AMAT,1983-12-12,0.2519530057907104
865324,AMAT,1983-12-13,0.25
865325,AMAT,1983-12-14,0.2519530057907104
865326,AMAT,1983-12-15,0.25
865327,AMAT,1983-12-16,0.2714839875698089
865328,AMAT,1983-12-19,0.2675780057907104
865329,AMAT,1983-12-20,0.2734380066394806
865330,AMAT,1983-12-21,0.2929689884185791
865331,AMAT,1983-12-22,0.296875
865332,AMAT,1983-12-23,0.296875
865333,AMAT,1983-12-27,0.3027339875698089
865334,AMAT,1983-12-28,0.2988280057907104
865335,AMAT,1983-12-29,0.3017579913139343
865336,AMAT,1983-12-30,0.3007810115814209
865337,AMAT,1984-01-03,0.3007810115814209
865338,AMAT,1984-01-04,0.2988280057907104
865339,AMAT,1984-01-05,0.2988280057907104
865340,AMAT,1984-01-06,0.3046880066394806
865341,AMAT,1984-01-09,0.306641012430191
865342,AMAT,1984-01-10,0.306641012430191
865343,AMAT,1984-01-11,0.3046880066394806
865344,AMAT,1984-01-12,0.3046880066394806
865345,AMAT,1984-01-13,0.3085939884185791
865346,AMAT,1984-01-16,0.3027339875698089
865347,AMAT,1984-01-17,0.2988280057907104
865348,AMAT,1984-01-18,0.2949219942092895
865349,AMAT,1984-01-19,0.2949219942092895
865350,AMAT,1984-01-20,0.2851560115814209
865351,AMAT,1984-01-23,0.2695310115814209
865352,AMAT,1984-01-24,0.2617189884185791
865353,AMAT,1984-01-25,0.2636719942092895
865354,AMAT,1984-01-26,0.2558589875698089
865355,AMAT,1984-01-27,0.2578130066394806
865356,AMAT,1984-01-30,0.2421880066394806
865357,AMAT,1984-01-31,0.2402340024709701
865358,AMAT,1984-02-01,0.2402340024709701
865359,AMAT,1984-02-02,0.2382809966802597
865360,AMAT,1984-02-03,0.2382809966802597
865361,AMAT,1984-02-06,0.2324219942092895
865362,AMAT,1984-02-07,0.2207030057907104
865363,AMAT,1984-02-08,0.2207030057907104
865364,AMAT,1984-02-09,0.21875
865365,AMAT,1984-02-10,0.2207030057907104
865366,AMAT,1984-02-13,0.2226559966802597
865367,AMAT,1984-02-14,0.2265630066394806
865368,AMAT,1984-02-15,0.2265630066394806
865369,AMAT,1984-02-16,0.2304690033197403
865370,AMAT,1984-02-17,0.2304690033197403
865371,AMAT,1984-02-21,0.2246090024709701
865372,AMAT,1984-02-22,0.2167969942092895
865373,AMAT,1984-02-23,0.203125
865374,AMAT,1984-02-24,0.2128909975290298
865375,AMAT,1984-02-27,0.21875
865376,AMAT,1984-02-28,0.2285159975290298
865377,AMAT,1984-02-29,0.234375
865378,AMAT,1984-03-01,0.2441409975290298
865379,AMAT,1984-03-02,0.2519530057907104
865380,AMAT,1984-03-05,0.25
865381,AMAT,1984-03-06,0.2402340024709701
865382,AMAT,1984-03-07,0.2324219942092895
865383,AMAT,1984-03-08,0.2304690033197403
865384,AMAT,1984-03-09,0.2304690033197403
865385,AMAT,1984-03-12,0.2304690033197403
865386,AMAT,1984-03-13,0.2402340024709701
865387,AMAT,1984-03-14,0.2402340024709701
865388,AMAT,1984-03-15,0.2402340024709701
865389,AMAT,1984-03-16,0.2460940033197403
865390,AMAT,1984-03-19,0.2441409975290298
865391,AMAT,1984-03-20,0.2539060115814209
865392,AMAT,1984-03-21,0.2519530057907104
865393,AMAT,1984-03-22,0.2460940033197403
865394,AMAT,1984-03-23,0.2480469942092895
865395,AMAT,1984-03-26,0.2402340024709701
865396,AMAT,1984-03-27,0.2402340024709701
865397,AMAT,1984-03-28,0.2402340024709701
865398,AMAT,1984-03-29,0.2441409975290298
865399,AMAT,1984-03-30,0.2421880066394806
865400,AMAT,1984-04-02,0.2382809966802597
865401,AMAT,1984-04-03,0.234375
865402,AMAT,1984-04-04,0.2304690033197403
865403,AMAT,1984-04-05,0.2324219942092895
865404,AMAT,1984-04-06,0.2265630066394806
865405,AMAT,1984-04-09,0.2226559966802597
865406,AMAT,1984-04-10,0.2148440033197403
865407,AMAT,1984-04-11,0.2109380066394806
865408,AMAT,1984-04-12,0.2167969942092895
865409,AMAT,1984-04-13,0.21875
865410,AMAT,1984-04-16,0.2109380066394806
865411,AMAT,1984-04-17,0.2148440033197403
865412,AMAT,1984-04-18,0.2167969942092895
865413,AMAT,1984-04-19,0.2148440033197403
865414,AMAT,1984-04-23,0.2148440033197403
865415,AMAT,1984-04-24,0.2148440033197403
865416,AMAT,1984-04-25,0.2167969942092895
865417,AMAT,1984-04-26,0.2275390028953552
865418,AMAT,1984-04-27,0.2285159975290298
865419,AMAT,1984-04-30,0.2363280057907104
865420,AMAT,1984-05-01,0.2441409975290298
865421,AMAT,1984-05-02,0.2539060115814209
865422,AMAT,1984-05-03,0.2460940033197403
865423,AMAT,1984-05-04,0.2460940033197403
865424,AMAT,1984-05-07,0.2470699995756149
865425,AMAT,1984-05-08,0.2539060115814209
865426,AMAT,1984-05-09,0.2617189884185791
865427,AMAT,1984-05-10,0.2617189884185791
865428,AMAT,1984-05-11,0.2558589875698089
865429,AMAT,1984-05-14,0.2539060115814209
865430,AMAT,1984-05-15,0.25
865431,AMAT,1984-05-16,0.2480469942092895
865432,AMAT,1984-05-17,0.2402340024709701
865433,AMAT,1984-05-18,0.234375
865434,AMAT,1984-05-21,0.234375
865435,AMAT,1984-05-22,0.2226559966802597
865436,AMAT,1984-05-23,0.2246090024709701
865437,AMAT,1984-05-24,0.2148440033197403
865438,AMAT,1984-05-25,0.2128909975290298
865439,AMAT,1984-05-29,0.2109380066394806
865440,AMAT,1984-05-30,0.2148440033197403
865441,AMAT,1984-05-31,0.21875
865442,AMAT,1984-06-01,0.2246090024709701
865443,AMAT,1984-06-04,0.2226559966802597
865444,AMAT,1984-06-05,0.21875
865445,AMAT,1984-06-06,0.2207030057907104
865446,AMAT,1984-06-07,0.2167969942092895
865447,AMAT,1984-06-08,0.21875
865448,AMAT,1984-06-11,0.2207030057907104
865449,AMAT,1984-06-12,0.2226559966802597
865450,AMAT,1984-06-13,0.2226559966802597
865451,AMAT,1984-06-14,0.21875
865452,AMAT,1984-06-15,0.2285159975290298
865453,AMAT,1984-06-18,0.2265630066394806
865454,AMAT,1984-06-19,0.2304690033197403
865455,AMAT,1984-06-20,0.2382809966802597
865456,AMAT,1984-06-21,0.2441409975290298
865457,AMAT,1984-06-22,0.2441409975290298
865458,AMAT,1984-06-25,0.2441409975290298
865459,AMAT,1984-06-26,0.2363280057907104
865460,AMAT,1984-06-27,0.234375
865461,AMAT,1984-06-28,0.2382809966802597
865462,AMAT,1984-06-29,0.2421880066394806
865463,AMAT,1984-07-02,0.2421880066394806
865464,AMAT,1984-07-03,0.2402340024709701
865465,AMAT,1984-07-05,0.237305000424385
865466,AMAT,1984-07-06,0.234375
865467,AMAT,1984-07-09,0.2304690033197403
865468,AMAT,1984-07-10,0.2363280057907104
865469,AMAT,1984-07-11,0.234375
865470,AMAT,1984-07-12,0.2265630066394806
865471,AMAT,1984-07-13,0.2265630066394806
865472,AMAT,1984-07-16,0.2285159975290298
865473,AMAT,1984-07-17,0.2207030057907104
865474,AMAT,1984-07-18,0.21875
865475,AMAT,1984-07-19,0.2089840024709701
865476,AMAT,1984-07-20,0.1914059966802597
865477,AMAT,1984-07-23,0.1835940033197403
865478,AMAT,1984-07-24,0.1875
865479,AMAT,1984-07-25,0.1933590024709701
865480,AMAT,1984-07-26,0.1992190033197403
865481,AMAT,1984-07-27,0.2089840024709701
865482,AMAT,1984-07-30,0.2070309966802597
865483,AMAT,1984-07-31,0.2070309966802597
865484,AMAT,1984-08-01,0.2265630066394806
865485,AMAT,1984-08-02,0.2402340024709701
865486,AMAT,1984-08-03,0.2480469942092895
865487,AMAT,1984-08-06,0.2558589875698089
865488,AMAT,1984-08-07,0.2539060115814209
865489,AMAT,1984-08-08,0.2519530057907104
865490,AMAT,1984-08-09,0.2539060115814209
865491,AMAT,1984-08-10,0.2617189884185791
865492,AMAT,1984-08-13,0.2578130066394806
865493,AMAT,1984-08-14,0.25
865494,AMAT,1984-08-15,0.2539060115814209
865495,AMAT,1984-08-16,0.2578130066394806
865496,AMAT,1984-08-17,0.265625
865497,AMAT,1984-08-20,0.2695310115814209
865498,AMAT,1984-08-21,0.275391012430191
865499,AMAT,1984-08-22,0.2636719942092895
865500,AMAT,1984-08-23,0.2714839875698089
865501,AMAT,1984-08-24,0.2792969942092895
865502,AMAT,1984-08-27,0.2734380066394806
865503,AMAT,1984-08-28,0.2773439884185791
865504,AMAT,1984-08-29,0.2773439884185791
865505,AMAT,1984-08-30,0.2744140028953552
865506,AMAT,1984-08-31,0.275391012430191
865507,AMAT,1984-09-04,0.2695310115814209
865508,AMAT,1984-09-05,0.2695310115814209
865509,AMAT,1984-09-06,0.2714839875698089
865510,AMAT,1984-09-07,0.2705079913139343
865511,AMAT,1984-09-10,0.2695310115814209
865512,AMAT,1984-09-11,0.2744140028953552
865513,AMAT,1984-09-12,0.2773439884185791
865514,AMAT,1984-09-13,0.2792969942092895
865515,AMAT,1984-09-14,0.2744140028953552
865516,AMAT,1984-09-17,0.2734380066394806
865517,AMAT,1984-09-18,0.2714839875698089
865518,AMAT,1984-09-19,0.25
865519,AMAT,1984-09-20,0.2480469942092895
865520,AMAT,1984-09-21,0.2421880066394806
865521,AMAT,1984-09-24,0.234375
865522,AMAT,1984-09-25,0.2275390028953552
865523,AMAT,1984-09-26,0.2275390028953552
865524,AMAT,1984-09-27,0.2275390028953552
865525,AMAT,1984-09-28,0.2275390028953552
865526,AMAT,1984-10-01,0.2167969942092895
865527,AMAT,1984-10-02,0.2109380066394806
865528,AMAT,1984-10-03,0.2119140028953552
865529,AMAT,1984-10-04,0.2148440033197403
865530,AMAT,1984-10-05,0.2148440033197403
865531,AMAT,1984-10-08,0.2109380066394806
865532,AMAT,1984-10-09,0.2109380066394806
865533,AMAT,1984-10-10,0.2089840024709701
865534,AMAT,1984-10-11,0.2089840024709701
865535,AMAT,1984-10-12,0.2167969942092895
865536,AMAT,1984-10-15,0.2167969942092895
865537,AMAT,1984-10-16,0.2148440033197403
865538,AMAT,1984-10-17,0.2148440033197403
865539,AMAT,1984-10-18,0.2167969942092895
865540,AMAT,1984-10-19,0.2226559966802597
865541,AMAT,1984-10-22,0.2304690033197403
865542,AMAT,1984-10-23,0.2265630066394806
865543,AMAT,1984-10-24,0.2167969942092895
865544,AMAT,1984-10-25,0.1933590024709701
865545,AMAT,1984-10-26,0.1796880066394806
865546,AMAT,1984-10-29,0.1806640028953552
865547,AMAT,1984-10-30,0.1894530057907104
865548,AMAT,1984-10-31,0.1875
865549,AMAT,1984-11-01,0.1855469942092895
865550,AMAT,1984-11-02,0.1777340024709701
865551,AMAT,1984-11-05,0.1777340024709701
865552,AMAT,1984-11-06,0.1806640028953552
865553,AMAT,1984-11-07,0.1835940033197403
865554,AMAT,1984-11-08,0.1914059966802597
865555,AMAT,1984-11-09,0.1962890028953552
865556,AMAT,1984-11-12,0.1962890028953552
865557,AMAT,1984-11-13,0.1855469942092895
865558,AMAT,1984-11-14,0.1875
865559,AMAT,1984-11-15,0.1835940033197403
865560,AMAT,1984-11-16,0.1777340024709701
865561,AMAT,1984-11-19,0.1787109971046447
865562,AMAT,1984-11-20,0.1777340024709701
865563,AMAT,1984-11-21,0.1806640028953552
865564,AMAT,1984-11-23,0.1835940033197403
865565,AMAT,1984-11-26,0.1835940033197403
865566,AMAT,1984-11-27,0.1835940033197403
865567,AMAT,1984-11-28,0.1855469942092895
865568,AMAT,1984-11-29,0.1875
865569,AMAT,1984-11-30,0.1875
865570,AMAT,1984-12-03,0.1894530057907104
865571,AMAT,1984-12-04,0.1894530057907104
865572,AMAT,1984-12-05,0.1894530057907104
865573,AMAT,1984-12-06,0.1875
865574,AMAT,1984-12-07,0.1875
865575,AMAT,1984-12-10,0.1855469942092895
865576,AMAT,1984-12-11,0.1875
865577,AMAT,1984-12-12,0.1894530057907104
865578,AMAT,1984-12-13,0.1875
865579,AMAT,1984-12-14,0.1855469942092895
865580,AMAT,1984-12-17,0.1796880066394806
865581,AMAT,1984-12-18,0.1875
865582,AMAT,1984-12-19,0.1953130066394806
865583,AMAT,1984-12-20,0.1953130066394806
865584,AMAT,1984-12-21,0.1962890028953552
865585,AMAT,1984-12-24,0.1953130066394806
865586,AMAT,1984-12-26,0.1972659975290298
865587,AMAT,1984-12-27,0.1992190033197403
865588,AMAT,1984-12-28,0.2011719942092895
865589,AMAT,1984-12-31,0.2109380066394806
865590,AMAT,1985-01-02,0.2050780057907104
865591,AMAT,1985-01-03,0.2050780057907104
865592,AMAT,1985-01-04,0.203125
865593,AMAT,1985-01-07,0.1992190033197403
865594,AMAT,1985-01-08,0.1992190033197403
865595,AMAT,1985-01-09,0.203125
865596,AMAT,1985-01-10,0.2089840024709701
865597,AMAT,1985-01-11,0.2119140028953552
865598,AMAT,1985-01-14,0.2167969942092895
865599,AMAT,1985-01-15,0.2226559966802597
865600,AMAT,1985-01-16,0.2304690033197403
865601,AMAT,1985-01-17,0.2324219942092895
865602,AMAT,1985-01-18,0.2363280057907104
865603,AMAT,1985-01-21,0.2382809966802597
865604,AMAT,1985-01-22,0.2382809966802597
865605,AMAT,1985-01-23,0.2421880066394806
865606,AMAT,1985-01-24,0.25
865607,AMAT,1985-01-25,0.2519530057907104
865608,AMAT,1985-01-28,0.2519530057907104
865609,AMAT,1985-01-29,0.2539060115814209
865610,AMAT,1985-01-30,0.265625
865611,AMAT,1985-01-31,0.2734380066394806
865612,AMAT,1985-02-01,0.2714839875698089
865613,AMAT,1985-02-04,0.265625
865614,AMAT,1985-02-05,0.2734380066394806
865615,AMAT,1985-02-06,0.2773439884185791
865616,AMAT,1985-02-07,0.2744140028953552
865617,AMAT,1985-02-08,0.2792969942092895
865618,AMAT,1985-02-11,0.2734380066394806
865619,AMAT,1985-02-12,0.265625
865620,AMAT,1985-02-13,0.2587890028953552
865621,AMAT,1985-02-14,0.2636719942092895
865622,AMAT,1985-02-15,0.2480469942092895
865623,AMAT,1985-02-19,0.2480469942092895
865624,AMAT,1985-02-20,0.2480469942092895
865625,AMAT,1985-02-21,0.2382809966802597
865626,AMAT,1985-02-22,0.2402340024709701
865627,AMAT,1985-02-25,0.234375
865628,AMAT,1985-02-26,0.2324219942092895
865629,AMAT,1985-02-27,0.2314449995756149
865630,AMAT,1985-02-28,0.2304690033197403
865631,AMAT,1985-03-01,0.2265630066394806
865632,AMAT,1985-03-04,0.2246090024709701
865633,AMAT,1985-03-05,0.2207030057907104
865634,AMAT,1985-03-06,0.2109380066394806
865635,AMAT,1985-03-07,0.2089840024709701
865636,AMAT,1985-03-08,0.2226559966802597
865637,AMAT,1985-03-11,0.2167969942092895
865638,AMAT,1985-03-12,0.2226559966802597
865639,AMAT,1985-03-13,0.2070309966802597
865640,AMAT,1985-03-14,0.2109380066394806
865641,AMAT,1985-03-15,0.2148440033197403
865642,AMAT,1985-03-18,0.2207030057907104
865643,AMAT,1985-03-19,0.2275390028953552
865644,AMAT,1985-03-20,0.2226559966802597
865645,AMAT,1985-03-21,0.2265630066394806
865646,AMAT,1985-03-22,0.2265630066394806
865647,AMAT,1985-03-25,0.2148440033197403
865648,AMAT,1985-03-26,0.2089840024709701
865649,AMAT,1985-03-27,0.2109380066394806
865650,AMAT,1985-03-28,0.2119140028953552
865651,AMAT,1985-03-29,0.2148440033197403
865652,AMAT,1985-04-01,0.2148440033197403
865653,AMAT,1985-04-02,0.2148440033197403
865654,AMAT,1985-04-03,0.2089840024709701
865655,AMAT,1985-04-04,0.2109380066394806
865656,AMAT,1985-04-08,0.2089840024709701
865657,AMAT,1985-04-09,0.2089840024709701
865658,AMAT,1985-04-10,0.2070309966802597
865659,AMAT,1985-04-11,0.2070309966802597
865660,AMAT,1985-04-12,0.2070309966802597
865661,AMAT,1985-04-15,0.2011719942092895
865662,AMAT,1985-04-16,0.2011719942092895
865663,AMAT,1985-04-17,0.203125
865664,AMAT,1985-04-18,0.2070309966802597
865665,AMAT,1985-04-19,0.2050780057907104
865666,AMAT,1985-04-22,0.203125
865667,AMAT,1985-04-23,0.1953130066394806
865668,AMAT,1985-04-24,0.1962890028953552
865669,AMAT,1985-04-25,0.1914059966802597
865670,AMAT,1985-04-26,0.1914059966802597
865671,AMAT,1985-04-29,0.1777340024709701
865672,AMAT,1985-04-30,0.1796880066394806
865673,AMAT,1985-05-01,0.1855469942092895
865674,AMAT,1985-05-02,0.1806640028953552
865675,AMAT,1985-05-03,0.1875
865676,AMAT,1985-05-06,0.1796880066394806
865677,AMAT,1985-05-07,0.1835940033197403
865678,AMAT,1985-05-08,0.1816409975290298
865679,AMAT,1985-05-09,0.1894530057907104
865680,AMAT,1985-05-10,0.1962890028953552
865681,AMAT,1985-05-13,0.1992190033197403
865682,AMAT,1985-05-14,0.2011719942092895
865683,AMAT,1985-05-15,0.2011719942092895
865684,AMAT,1985-05-16,0.2011719942092895
865685,AMAT,1985-05-17,0.2089840024709701
865686,AMAT,1985-05-20,0.2207030057907104
865687,AMAT,1985-05-21,0.2109380066394806
865688,AMAT,1985-05-22,0.2050780057907104
865689,AMAT,1985-05-23,0.2050780057907104
865690,AMAT,1985-05-24,0.2070309966802597
865691,AMAT,1985-05-28,0.2070309966802597
865692,AMAT,1985-05-29,0.2050780057907104
865693,AMAT,1985-05-30,0.2011719942092895
865694,AMAT,1985-05-31,0.1992190033197403
865695,AMAT,1985-06-03,0.1933590024709701
865696,AMAT,1985-06-04,0.1875
865697,AMAT,1985-06-05,0.1855469942092895
865698,AMAT,1985-06-06,0.1796880066394806
865699,AMAT,1985-06-07,0.1796880066394806
865700,AMAT,1985-06-10,0.1796880066394806
865701,AMAT,1985-06-11,0.1777340024709701
865702,AMAT,1985-06-12,0.1640630066394806
865703,AMAT,1985-06-13,0.1582030057907104
865704,AMAT,1985-06-14,0.1601559966802597
865705,AMAT,1985-06-17,0.1582030057907104
865706,AMAT,1985-06-18,0.1601559966802597
865707,AMAT,1985-06-19,0.1640630066394806
865708,AMAT,1985-06-20,0.1679690033197403
865709,AMAT,1985-06-21,0.1777340024709701
865710,AMAT,1985-06-24,0.1835940033197403
865711,AMAT,1985-06-25,0.1835940033197403
865712,AMAT,1985-06-26,0.1806640028953552
865713,AMAT,1985-06-27,0.1621090024709701
865714,AMAT,1985-06-28,0.1640630066394806
865715,AMAT,1985-07-01,0.1650390028953552
865716,AMAT,1985-07-02,0.1699219942092895
865717,AMAT,1985-07-03,0.171875
865718,AMAT,1985-07-05,0.171875
865719,AMAT,1985-07-08,0.1699219942092895
865720,AMAT,1985-07-09,0.1757809966802597
865721,AMAT,1985-07-10,0.1757809966802597
865722,AMAT,1985-07-11,0.1777340024709701
865723,AMAT,1985-07-12,0.1777340024709701
865724,AMAT,1985-07-15,0.1777340024709701
865725,AMAT,1985-07-16,0.1757809966802597
865726,AMAT,1985-07-17,0.1806640028953552
865727,AMAT,1985-07-18,0.1806640028953552
865728,AMAT,1985-07-19,0.1835940033197403
865729,AMAT,1985-07-22,0.1875
865730,AMAT,1985-07-23,0.1875
865731,AMAT,1985-07-24,0.1875
865732,AMAT,1985-07-25,0.1894530057907104
865733,AMAT,1985-07-26,0.1894530057907104
865734,AMAT,1985-07-29,0.1835940033197403
865735,AMAT,1985-07-30,0.1894530057907104
865736,AMAT,1985-07-31,0.1953130066394806
865737,AMAT,1985-08-01,0.1962890028953552
865738,AMAT,1985-08-02,0.1962890028953552
865739,AMAT,1985-08-05,0.1953130066394806
865740,AMAT,1985-08-06,0.1933590024709701
865741,AMAT,1985-08-07,0.1933590024709701
865742,AMAT,1985-08-08,0.1933590024709701
865743,AMAT,1985-08-09,0.1933590024709701
865744,AMAT,1985-08-12,0.1894530057907104
865745,AMAT,1985-08-13,0.1806640028953552
865746,AMAT,1985-08-14,0.1796880066394806
865747,AMAT,1985-08-15,0.1699219942092895
865748,AMAT,1985-08-16,0.1650390028953552
865749,AMAT,1985-08-19,0.1582030057907104
865750,AMAT,1985-08-20,0.1640630066394806
865751,AMAT,1985-08-21,0.1640630066394806
865752,AMAT,1985-08-22,0.1621090024709701
865753,AMAT,1985-08-23,0.1601559966802597
865754,AMAT,1985-08-26,0.1738280057907104
865755,AMAT,1985-08-27,0.171875
865756,AMAT,1985-08-28,0.171875
865757,AMAT,1985-08-29,0.171875
865758,AMAT,1985-08-30,0.171875
865759,AMAT,1985-09-03,0.1777340024709701
865760,AMAT,1985-09-04,0.1738280057907104
865761,AMAT,1985-09-05,0.171875
865762,AMAT,1985-09-06,0.1757809966802597
865763,AMAT,1985-09-09,0.1757809966802597
865764,AMAT,1985-09-10,0.1738280057907104
865765,AMAT,1985-09-11,0.1640630066394806
865766,AMAT,1985-09-12,0.1601559966802597
865767,AMAT,1985-09-13,0.1601559966802597
865768,AMAT,1985-09-16,0.1494140028953552
865769,AMAT,1985-09-17,0.1484380066394806
865770,AMAT,1985-09-18,0.1523440033197403
865771,AMAT,1985-09-19,0.1601559966802597
865772,AMAT,1985-09-20,0.1640630066394806
865773,AMAT,1985-09-23,0.1640630066394806
865774,AMAT,1985-09-24,0.1582030057907104
865775,AMAT,1985-09-25,0.1484380066394806
865776,AMAT,1985-09-26,0.1484380066394806
865777,AMAT,1985-09-30,0.1484380066394806
865778,AMAT,1985-10-01,0.1523440033197403
865779,AMAT,1985-10-02,0.15625
865780,AMAT,1985-10-03,0.1494140028953552
865781,AMAT,1985-10-04,0.1464840024709701
865782,AMAT,1985-10-07,0.140625
865783,AMAT,1985-10-08,0.140625
865784,AMAT,1985-10-09,0.1425780057907104
865785,AMAT,1985-10-10,0.1445309966802597
865786,AMAT,1985-10-11,0.1445309966802597
865787,AMAT,1985-10-14,0.1494140028953552
865788,AMAT,1985-10-15,0.1494140028953552
865789,AMAT,1985-10-16,0.1464840024709701
865790,AMAT,1985-10-17,0.1464840024709701
865791,AMAT,1985-10-18,0.1484380066394806
865792,AMAT,1985-10-21,0.1425780057907104
865793,AMAT,1985-10-22,0.1425780057907104
865794,AMAT,1985-10-23,0.1464840024709701
865795,AMAT,1985-10-24,0.1582030057907104
865796,AMAT,1985-10-25,0.1582030057907104
865797,AMAT,1985-10-28,0.15625
865798,AMAT,1985-10-29,0.1582030057907104
865799,AMAT,1985-10-30,0.15625
865800,AMAT,1985-10-31,0.15625
865801,AMAT,1985-11-01,0.1542969942092895
865802,AMAT,1985-11-04,0.1494140028953552
865803,AMAT,1985-11-05,0.1494140028953552
865804,AMAT,1985-11-06,0.1542969942092895
865805,AMAT,1985-11-07,0.1582030057907104
865806,AMAT,1985-11-08,0.15625
865807,AMAT,1985-11-11,0.1582030057907104
865808,AMAT,1985-11-12,0.1679690033197403
865809,AMAT,1985-11-13,0.1640630066394806
865810,AMAT,1985-11-14,0.1679690033197403
865811,AMAT,1985-11-15,0.1679690033197403
865812,AMAT,1985-11-18,0.1679690033197403
865813,AMAT,1985-11-19,0.171875
865814,AMAT,1985-11-20,0.171875
865815,AMAT,1985-11-21,0.1738280057907104
865816,AMAT,1985-11-22,0.1738280057907104
865817,AMAT,1985-11-25,0.1757809966802597
865818,AMAT,1985-11-26,0.1738280057907104
865819,AMAT,1985-11-27,0.1757809966802597
865820,AMAT,1985-11-29,0.1777340024709701
865821,AMAT,1985-12-02,0.1757809966802597
865822,AMAT,1985-12-03,0.1777340024709701
865823,AMAT,1985-12-04,0.1855469942092895
865824,AMAT,1985-12-05,0.1992190033197403
865825,AMAT,1985-12-06,0.1933590024709701
865826,AMAT,1985-12-09,0.1953130066394806
865827,AMAT,1985-12-10,0.1914059966802597
865828,AMAT,1985-12-11,0.1933590024709701
865829,AMAT,1985-12-12,0.1855469942092895
865830,AMAT,1985-12-13,0.1875
865831,AMAT,1985-12-16,0.1855469942092895
865832,AMAT,1985-12-17,0.1777340024709701
865833,AMAT,1985-12-18,0.171875
865834,AMAT,1985-12-19,0.1699219942092895
865835,AMAT,1985-12-20,0.171875
865836,AMAT,1985-12-23,0.171875
865837,AMAT,1985-12-24,0.171875
865838,AMAT,1985-12-26,0.1699219942092895
865839,AMAT,1985-12-27,0.1650390028953552
865840,AMAT,1985-12-30,0.1650390028953552
865841,AMAT,1985-12-31,0.1621090024709701
865842,AMAT,1986-01-02,0.1621090024709701
865843,AMAT,1986-01-03,0.1621090024709701
865844,AMAT,1986-01-06,0.1621090024709701
865845,AMAT,1986-01-07,0.1757809966802597
865846,AMAT,1986-01-08,0.1777340024709701
865847,AMAT,1986-01-09,0.1777340024709701
865848,AMAT,1986-01-10,0.1777340024709701
865849,AMAT,1986-01-13,0.1777340024709701
865850,AMAT,1986-01-14,0.1796880066394806
865851,AMAT,1986-01-15,0.1806640028953552
865852,AMAT,1986-01-16,0.1806640028953552
865853,AMAT,1986-01-17,0.1855469942092895
865854,AMAT,1986-01-20,0.1855469942092895
865855,AMAT,1986-01-21,0.1855469942092895
865856,AMAT,1986-01-22,0.1855469942092895
865857,AMAT,1986-01-23,0.1855469942092895
865858,AMAT,1986-01-24,0.1875
865859,AMAT,1986-01-27,0.1914059966802597
865860,AMAT,1986-01-28,0.1894530057907104
865861,AMAT,1986-01-29,0.1875
865862,AMAT,1986-01-30,0.1835940033197403
865863,AMAT,1986-01-31,0.1835940033197403
865864,AMAT,1986-02-03,0.1796880066394806
865865,AMAT,1986-02-04,0.1806640028953552
865866,AMAT,1986-02-05,0.1796880066394806
865867,AMAT,1986-02-06,0.1962890028953552
865868,AMAT,1986-02-07,0.1992190033197403
865869,AMAT,1986-02-10,0.2148440033197403
865870,AMAT,1986-02-11,0.2207030057907104
865871,AMAT,1986-02-12,0.2109380066394806
865872,AMAT,1986-02-13,0.2070309966802597
865873,AMAT,1986-02-14,0.2119140028953552
865874,AMAT,1986-02-18,0.2207030057907104
865875,AMAT,1986-02-19,0.2148440033197403
865876,AMAT,1986-02-20,0.2167969942092895
865877,AMAT,1986-02-21,0.2167969942092895
865878,AMAT,1986-02-24,0.2226559966802597
865879,AMAT,1986-02-25,0.2226559966802597
865880,AMAT,1986-02-26,0.2207030057907104
865881,AMAT,1986-02-27,0.2304690033197403
865882,AMAT,1986-02-28,0.2275390028953552
865883,AMAT,1986-03-03,0.2226559966802597
865884,AMAT,1986-03-04,0.2226559966802597
865885,AMAT,1986-03-05,0.2148440033197403
865886,AMAT,1986-03-06,0.2167969942092895
865887,AMAT,1986-03-07,0.2148440033197403
865888,AMAT,1986-03-10,0.2119140028953552
865889,AMAT,1986-03-11,0.21875
865890,AMAT,1986-03-12,0.2275390028953552
865891,AMAT,1986-03-13,0.2275390028953552
865892,AMAT,1986-03-14,0.2304690033197403
865893,AMAT,1986-03-17,0.2275390028953552
865894,AMAT,1986-03-18,0.2275390028953552
865895,AMAT,1986-03-19,0.2246090024709701
865896,AMAT,1986-03-20,0.21875
865897,AMAT,1986-03-21,0.21875
865898,AMAT,1986-03-24,0.2148440033197403
865899,AMAT,1986-03-25,0.2070309966802597
865900,AMAT,1986-03-26,0.2109380066394806
865901,AMAT,1986-03-27,0.2119140028953552
865902,AMAT,1986-03-31,0.2119140028953552
865903,AMAT,1986-04-01,0.2070309966802597
865904,AMAT,1986-04-02,0.1962890028953552
865905,AMAT,1986-04-03,0.1992190033197403
865906,AMAT,1986-04-04,0.1992190033197403
865907,AMAT,1986-04-07,0.1962890028953552
865908,AMAT,1986-04-08,0.2050780057907104
865909,AMAT,1986-04-09,0.2070309966802597
865910,AMAT,1986-04-10,0.2070309966802597
865911,AMAT,1986-04-11,0.2119140028953552
865912,AMAT,1986-04-14,0.2148440033197403
865913,AMAT,1986-04-15,0.21875
865914,AMAT,1986-04-16,0.2265630066394806
865915,AMAT,1986-04-17,0.2304690033197403
865916,AMAT,1986-04-18,0.2480469942092895
865917,AMAT,1986-04-21,0.2421880066394806
865918,AMAT,1986-04-22,0.2363280057907104
865919,AMAT,1986-04-23,0.2275390028953552
865920,AMAT,1986-04-24,0.2324219942092895
865921,AMAT,1986-04-25,0.234375
865922,AMAT,1986-04-28,0.2363280057907104
865923,AMAT,1986-04-29,0.2519530057907104
865924,AMAT,1986-04-30,0.2480469942092895
865925,AMAT,1986-05-01,0.2460940033197403
865926,AMAT,1986-05-02,0.2539060115814209
865927,AMAT,1986-05-05,0.2539060115814209
865928,AMAT,1986-05-06,0.2558589875698089
865929,AMAT,1986-05-07,0.2539060115814209
865930,AMAT,1986-05-08,0.25
865931,AMAT,1986-05-09,0.25
865932,AMAT,1986-05-12,0.2519530057907104
865933,AMAT,1986-05-13,0.25
865934,AMAT,1986-05-14,0.25
865935,AMAT,1986-05-15,0.2421880066394806
865936,AMAT,1986-05-16,0.2382809966802597
865937,AMAT,1986-05-19,0.234375
865938,AMAT,1986-05-20,0.2304690033197403
865939,AMAT,1986-05-21,0.2304690033197403
865940,AMAT,1986-05-22,0.2304690033197403
865941,AMAT,1986-05-23,0.2265630066394806
865942,AMAT,1986-05-27,0.2265630066394806
865943,AMAT,1986-05-28,0.2265630066394806
865944,AMAT,1986-05-29,0.2275390028953552
865945,AMAT,1986-05-30,0.2265630066394806
865946,AMAT,1986-06-02,0.21875
865947,AMAT,1986-06-03,0.21875
865948,AMAT,1986-06-04,0.2148440033197403
865949,AMAT,1986-06-05,0.2109380066394806
865950,AMAT,1986-06-06,0.2109380066394806
865951,AMAT,1986-06-09,0.1992190033197403
865952,AMAT,1986-06-10,0.1992190033197403
865953,AMAT,1986-06-11,0.1992190033197403
865954,AMAT,1986-06-12,0.1992190033197403
865955,AMAT,1986-06-13,0.1992190033197403
865956,AMAT,1986-06-16,0.203125
865957,AMAT,1986-06-17,0.1992190033197403
865958,AMAT,1986-06-18,0.1914059966802597
865959,AMAT,1986-06-19,0.1875
865960,AMAT,1986-06-20,0.1875
865961,AMAT,1986-06-23,0.1796880066394806
865962,AMAT,1986-06-24,0.1796880066394806
865963,AMAT,1986-06-25,0.1875
865964,AMAT,1986-06-26,0.1757809966802597
865965,AMAT,1986-06-27,0.1796880066394806
865966,AMAT,1986-06-30,0.1796880066394806
865967,AMAT,1986-07-01,0.1835940033197403
865968,AMAT,1986-07-02,0.1796880066394806
865969,AMAT,1986-07-03,0.1796880066394806
865970,AMAT,1986-07-07,0.1835940033197403
865971,AMAT,1986-07-08,0.1796880066394806
865972,AMAT,1986-07-09,0.1757809966802597
865973,AMAT,1986-07-10,0.1796880066394806
865974,AMAT,1986-07-11,0.1757809966802597
865975,AMAT,1986-07-14,0.171875
865976,AMAT,1986-07-15,0.1650390028953552
865977,AMAT,1986-07-16,0.1640630066394806
865978,AMAT,1986-07-17,0.1679690033197403
865979,AMAT,1986-07-18,0.1601559966802597
865980,AMAT,1986-07-21,0.1601559966802597
865981,AMAT,1986-07-22,0.1601559966802597
865982,AMAT,1986-07-23,0.1601559966802597
865983,AMAT,1986-07-24,0.1601559966802597
865984,AMAT,1986-07-25,0.15625
865985,AMAT,1986-07-28,0.1484380066394806
865986,AMAT,1986-07-29,0.1386719942092895
865987,AMAT,1986-07-30,0.140625
865988,AMAT,1986-07-31,0.1445309966802597
865989,AMAT,1986-08-01,0.140625
865990,AMAT,1986-08-04,0.1367190033197403
865991,AMAT,1986-08-05,0.1367190033197403
865992,AMAT,1986-08-06,0.1367190033197403
865993,AMAT,1986-08-07,0.1308590024709701
865994,AMAT,1986-08-08,0.1367190033197403
865995,AMAT,1986-08-11,0.1445309966802597
865996,AMAT,1986-08-12,0.1484380066394806
865997,AMAT,1986-08-13,0.1523440033197403
865998,AMAT,1986-08-14,0.1484380066394806
865999,AMAT,1986-08-15,0.1494140028953552
866000,AMAT,1986-08-18,0.1523440033197403
866001,AMAT,1986-08-19,0.1484380066394806
866002,AMAT,1986-08-20,0.1494140028953552
866003,AMAT,1986-08-21,0.1523440033197403
866004,AMAT,1986-08-22,0.1679690033197403
866005,AMAT,1986-08-25,0.1640630066394806
866006,AMAT,1986-08-26,0.1679690033197403
866007,AMAT,1986-08-27,0.1640630066394806
866008,AMAT,1986-08-28,0.15625
866009,AMAT,1986-08-29,0.1679690033197403
866010,AMAT,1986-09-02,0.1738280057907104
866011,AMAT,1986-09-03,0.1679690033197403
866012,AMAT,1986-09-04,0.1757809966802597
866013,AMAT,1986-09-05,0.171875
866014,AMAT,1986-09-08,0.1582030057907104
866015,AMAT,1986-09-09,0.15625
866016,AMAT,1986-09-10,0.15625
866017,AMAT,1986-09-11,0.15625
866018,AMAT,1986-09-12,0.1601559966802597
866019,AMAT,1986-09-15,0.1601559966802597
866020,AMAT,1986-09-16,0.1640630066394806
866021,AMAT,1986-09-17,0.1640630066394806
866022,AMAT,1986-09-18,0.1640630066394806
866023,AMAT,1986-09-19,0.15625
866024,AMAT,1986-09-22,0.15625
866025,AMAT,1986-09-23,0.15625
866026,AMAT,1986-09-24,0.15625
866027,AMAT,1986-09-25,0.1445309966802597
866028,AMAT,1986-09-26,0.1445309966802597
866029,AMAT,1986-09-29,0.1445309966802597
866030,AMAT,1986-09-30,0.1484380066394806
866031,AMAT,1986-10-01,0.1445309966802597
866032,AMAT,1986-10-02,0.1445309966802597
866033,AMAT,1986-10-03,0.1484380066394806
866034,AMAT,1986-10-06,0.1445309966802597
866035,AMAT,1986-10-07,0.1386719942092895
866036,AMAT,1986-10-08,0.1367190033197403
866037,AMAT,1986-10-09,0.1367190033197403
866038,AMAT,1986-10-10,0.1367190033197403
866039,AMAT,1986-10-13,0.140625
866040,AMAT,1986-10-14,0.140625
866041,AMAT,1986-10-15,0.1386719942092895
866042,AMAT,1986-10-16,0.1328130066394806
866043,AMAT,1986-10-17,0.1289059966802597
866044,AMAT,1986-10-20,0.1289059966802597
866045,AMAT,1986-10-21,0.1289059966802597
866046,AMAT,1986-10-22,0.125
866047,AMAT,1986-10-23,0.1289059966802597
866048,AMAT,1986-10-24,0.1367190033197403
866049,AMAT,1986-10-27,0.140625
866050,AMAT,1986-10-28,0.1445309966802597
866051,AMAT,1986-10-29,0.15625
866052,AMAT,1986-10-30,0.15625
866053,AMAT,1986-10-31,0.1601559966802597
866054,AMAT,1986-11-03,0.15625
866055,AMAT,1986-11-04,0.15625
866056,AMAT,1986-11-05,0.1601559966802597
866057,AMAT,1986-11-06,0.1601559966802597
866058,AMAT,1986-11-07,0.15625
866059,AMAT,1986-11-10,0.1640630066394806
866060,AMAT,1986-11-11,0.1621090024709701
866061,AMAT,1986-11-12,0.1679690033197403
866062,AMAT,1986-11-13,0.1640630066394806
866063,AMAT,1986-11-14,0.1601559966802597
866064,AMAT,1986-11-17,0.1679690033197403
866065,AMAT,1986-11-18,0.1640630066394806
866066,AMAT,1986-11-19,0.1523440033197403
866067,AMAT,1986-11-20,0.1601559966802597
866068,AMAT,1986-11-21,0.15625
866069,AMAT,1986-11-24,0.1484380066394806
866070,AMAT,1986-11-25,0.1523440033197403
866071,AMAT,1986-11-26,0.1523440033197403
866072,AMAT,1986-11-28,0.1523440033197403
866073,AMAT,1986-12-01,0.1484380066394806
866074,AMAT,1986-12-02,0.1523440033197403
866075,AMAT,1986-12-03,0.1601559966802597
866076,AMAT,1986-12-04,0.1601559966802597
866077,AMAT,1986-12-05,0.15625
866078,AMAT,1986-12-08,0.1601559966802597
866079,AMAT,1986-12-09,0.1601559966802597
866080,AMAT,1986-12-10,0.1679690033197403
866081,AMAT,1986-12-11,0.1679690033197403
866082,AMAT,1986-12-12,0.1601559966802597
866083,AMAT,1986-12-15,0.1640630066394806
866084,AMAT,1986-12-16,0.1601559966802597
866085,AMAT,1986-12-17,0.1640630066394806
866086,AMAT,1986-12-18,0.1601559966802597
866087,AMAT,1986-12-19,0.1640630066394806
866088,AMAT,1986-12-22,0.1640630066394806
866089,AMAT,1986-12-23,0.1601559966802597
866090,AMAT,1986-12-24,0.1601559966802597
866091,AMAT,1986-12-26,0.15625
866092,AMAT,1986-12-29,0.1523440033197403
866093,AMAT,1986-12-30,0.1484380066394806
866094,AMAT,1986-12-31,0.1484380066394806
866095,AMAT,1987-01-02,0.1523440033197403
866096,AMAT,1987-01-05,0.15625
866097,AMAT,1987-01-06,0.1640630066394806
866098,AMAT,1987-01-07,0.1679690033197403
866099,AMAT,1987-01-08,0.171875
866100,AMAT,1987-01-09,0.1875
866101,AMAT,1987-01-12,0.1875
866102,AMAT,1987-01-13,0.1875
866103,AMAT,1987-01-14,0.2109380066394806
866104,AMAT,1987-01-15,0.21875
866105,AMAT,1987-01-16,0.2167969942092895
866106,AMAT,1987-01-19,0.21875
866107,AMAT,1987-01-20,0.2226559966802597
866108,AMAT,1987-01-21,0.2148440033197403
866109,AMAT,1987-01-22,0.2167969942092895
866110,AMAT,1987-01-23,0.2148440033197403
866111,AMAT,1987-01-26,0.2070309966802597
866112,AMAT,1987-01-27,0.2109380066394806
866113,AMAT,1987-01-28,0.2070309966802597
866114,AMAT,1987-01-29,0.1992190033197403
866115,AMAT,1987-01-30,0.2070309966802597
866116,AMAT,1987-02-02,0.234375
866117,AMAT,1987-02-03,0.2539060115814209
866118,AMAT,1987-02-04,0.2617189884185791
866119,AMAT,1987-02-05,0.2539060115814209
866120,AMAT,1987-02-06,0.2460940033197403
866121,AMAT,1987-02-09,0.25
866122,AMAT,1987-02-10,0.2421880066394806
866123,AMAT,1987-02-11,0.2695310115814209
866124,AMAT,1987-02-12,0.265625
866125,AMAT,1987-02-13,0.2773439884185791
866126,AMAT,1987-02-17,0.3007810115814209
866127,AMAT,1987-02-18,0.3046880066394806
866128,AMAT,1987-02-19,0.3007810115814209
866129,AMAT,1987-02-20,0.2929689884185791
866130,AMAT,1987-02-23,0.2890630066394806
866131,AMAT,1987-02-24,0.28125
866132,AMAT,1987-02-25,0.2773439884185791
866133,AMAT,1987-02-26,0.2695310115814209
866134,AMAT,1987-02-27,0.2578130066394806
866135,AMAT,1987-03-02,0.2578130066394806
866136,AMAT,1987-03-03,0.2578130066394806
866137,AMAT,1987-03-04,0.265625
866138,AMAT,1987-03-05,0.2617189884185791
866139,AMAT,1987-03-06,0.2636719942092895
866140,AMAT,1987-03-09,0.2578130066394806
866141,AMAT,1987-03-10,0.2617189884185791
866142,AMAT,1987-03-11,0.265625
866143,AMAT,1987-03-12,0.2617189884185791
866144,AMAT,1987-03-13,0.2578130066394806
866145,AMAT,1987-03-16,0.2539060115814209
866146,AMAT,1987-03-17,0.2587890028953552
866147,AMAT,1987-03-18,0.2617189884185791
866148,AMAT,1987-03-19,0.2695310115814209
866149,AMAT,1987-03-20,0.2734380066394806
866150,AMAT,1987-03-23,0.2744140028953552
866151,AMAT,1987-03-24,0.265625
866152,AMAT,1987-03-25,0.2734380066394806
866153,AMAT,1987-03-26,0.2773439884185791
866154,AMAT,1987-03-27,0.2773439884185791
866155,AMAT,1987-03-30,0.2578130066394806
866156,AMAT,1987-03-31,0.265625
866157,AMAT,1987-04-01,0.2578130066394806
866158,AMAT,1987-04-02,0.265625
866159,AMAT,1987-04-03,0.2734380066394806
866160,AMAT,1987-04-06,0.2871089875698089
866161,AMAT,1987-04-07,0.2851560115814209
866162,AMAT,1987-04-08,0.2851560115814209
866163,AMAT,1987-04-09,0.2871089875698089
866164,AMAT,1987-04-10,0.3046880066394806
866165,AMAT,1987-04-13,0.3007810115814209
866166,AMAT,1987-04-14,0.2871089875698089
866167,AMAT,1987-04-15,0.296875
866168,AMAT,1987-04-16,0.3125
866169,AMAT,1987-04-20,0.3007810115814209
866170,AMAT,1987-04-21,0.296875
866171,AMAT,1987-04-22,0.3125
866172,AMAT,1987-04-23,0.3085939884185791
866173,AMAT,1987-04-24,0.3046880066394806
866174,AMAT,1987-04-27,0.3085939884185791
866175,AMAT,1987-04-28,0.3085939884185791
866176,AMAT,1987-04-29,0.3320310115814209
866177,AMAT,1987-04-30,0.359375
866178,AMAT,1987-05-01,0.3671880066394806
866179,AMAT,1987-05-04,0.3710939884185791
866180,AMAT,1987-05-05,0.390625
866181,AMAT,1987-05-06,0.3886719942092895
866182,AMAT,1987-05-07,0.3867189884185791
866183,AMAT,1987-05-08,0.3867189884185791
866184,AMAT,1987-05-11,0.3867189884185791
866185,AMAT,1987-05-12,0.3671880066394806
866186,AMAT,1987-05-13,0.3828130066394806
866187,AMAT,1987-05-14,0.3828130066394806
866188,AMAT,1987-05-15,0.3789060115814209
866189,AMAT,1987-05-18,0.3671880066394806
866190,AMAT,1987-05-19,0.3476560115814209
866191,AMAT,1987-05-20,0.3359380066394806
866192,AMAT,1987-05-21,0.34375
866193,AMAT,1987-05-22,0.3515630066394806
866194,AMAT,1987-05-26,0.3554689884185791
866195,AMAT,1987-05-27,0.359375
866196,AMAT,1987-05-28,0.3632810115814209
866197,AMAT,1987-05-29,0.3613280057907104
866198,AMAT,1987-06-01,0.3632810115814209
866199,AMAT,1987-06-02,0.3554689884185791
866200,AMAT,1987-06-03,0.359375
866201,AMAT,1987-06-04,0.3525390028953552
866202,AMAT,1987-06-05,0.3476560115814209
866203,AMAT,1987-06-08,0.3476560115814209
866204,AMAT,1987-06-09,0.359375
866205,AMAT,1987-06-10,0.3652339875698089
866206,AMAT,1987-06-11,0.359375
866207,AMAT,1987-06-12,0.3476560115814209
866208,AMAT,1987-06-15,0.3164060115814209
866209,AMAT,1987-06-16,0.3125
866210,AMAT,1987-06-17,0.3457030057907104
866211,AMAT,1987-06-18,0.3398439884185791
866212,AMAT,1987-06-19,0.3320310115814209
866213,AMAT,1987-06-22,0.328125
866214,AMAT,1987-06-23,0.3242189884185791
866215,AMAT,1987-06-24,0.3203130066394806
866216,AMAT,1987-06-25,0.3203130066394806
866217,AMAT,1987-06-26,0.3164060115814209
866218,AMAT,1987-06-29,0.3125
866219,AMAT,1987-06-30,0.3085939884185791
866220,AMAT,1987-07-01,0.3007810115814209
866221,AMAT,1987-07-02,0.3203130066394806
866222,AMAT,1987-07-06,0.3242189884185791
866223,AMAT,1987-07-07,0.3320310115814209
866224,AMAT,1987-07-08,0.3261719942092895
866225,AMAT,1987-07-09,0.3164060115814209
866226,AMAT,1987-07-10,0.2988280057907104
866227,AMAT,1987-07-13,0.296875
866228,AMAT,1987-07-14,0.328125
866229,AMAT,1987-07-15,0.3476560115814209
866230,AMAT,1987-07-16,0.3632810115814209
866231,AMAT,1987-07-17,0.390625
866232,AMAT,1987-07-20,0.390625
866233,AMAT,1987-07-21,0.375
866234,AMAT,1987-07-22,0.3632810115814209
866235,AMAT,1987-07-23,0.3613280057907104
866236,AMAT,1987-07-24,0.3613280057907104
866237,AMAT,1987-07-27,0.3476560115814209
866238,AMAT,1987-07-28,0.3515630066394806
866239,AMAT,1987-07-29,0.3476560115814209
866240,AMAT,1987-07-30,0.3671880066394806
866241,AMAT,1987-07-31,0.3632810115814209
866242,AMAT,1987-08-03,0.3554689884185791
866243,AMAT,1987-08-04,0.3515630066394806
866244,AMAT,1987-08-05,0.3945310115814209
866245,AMAT,1987-08-06,0.421875
866246,AMAT,1987-08-07,0.4375
866247,AMAT,1987-08-10,0.4414060115814209
866248,AMAT,1987-08-11,0.4453130066394806
866249,AMAT,1987-08-12,0.4609380066394806
866250,AMAT,1987-08-13,0.4824219942092895
866251,AMAT,1987-08-14,0.4804689884185791
866252,AMAT,1987-08-17,0.4765630066394806
866253,AMAT,1987-08-18,0.46875
866254,AMAT,1987-08-19,0.4726560115814209
866255,AMAT,1987-08-20,0.4882810115814209
866256,AMAT,1987-08-21,0.484375
866257,AMAT,1987-08-24,0.4765630066394806
866258,AMAT,1987-08-25,0.4804689884185791
866259,AMAT,1987-08-26,0.4765630066394806
866260,AMAT,1987-08-27,0.4765630066394806
866261,AMAT,1987-08-28,0.4726560115814209
866262,AMAT,1987-08-31,0.4765630066394806
866263,AMAT,1987-09-01,0.4726560115814209
866264,AMAT,1987-09-02,0.4726560115814209
866265,AMAT,1987-09-03,0.46875
866266,AMAT,1987-09-04,0.4453130066394806
866267,AMAT,1987-09-08,0.4375
866268,AMAT,1987-09-09,0.4375
866269,AMAT,1987-09-10,0.4609380066394806
866270,AMAT,1987-09-11,0.4765630066394806
866271,AMAT,1987-09-14,0.46875
866272,AMAT,1987-09-15,0.4609380066394806
866273,AMAT,1987-09-16,0.453125
866274,AMAT,1987-09-17,0.4414060115814209
866275,AMAT,1987-09-18,0.4296880066394806
866276,AMAT,1987-09-21,0.4306640028953552
866277,AMAT,1987-09-22,0.4375
866278,AMAT,1987-09-23,0.4394530057907104
866279,AMAT,1987-09-24,0.4453130066394806
866280,AMAT,1987-09-25,0.4648439884185791
866281,AMAT,1987-09-28,0.4609380066394806
866282,AMAT,1987-09-29,0.4609380066394806
866283,AMAT,1987-09-30,0.4570310115814209
866284,AMAT,1987-10-01,0.4804689884185791
866285,AMAT,1987-10-02,0.4931640028953552
866286,AMAT,1987-10-05,0.5195310115814209
866287,AMAT,1987-10-06,0.5
866288,AMAT,1987-10-07,0.5
866289,AMAT,1987-10-08,0.4570310115814209
866290,AMAT,1987-10-09,0.4609380066394806
866291,AMAT,1987-10-12,0.453125
866292,AMAT,1987-10-13,0.4648439884185791
866293,AMAT,1987-10-14,0.4609380066394806
866294,AMAT,1987-10-15,0.4570310115814209
866295,AMAT,1987-10-16,0.40625
866296,AMAT,1987-10-19,0.3710939884185791
866297,AMAT,1987-10-20,0.296875
866298,AMAT,1987-10-21,0.3242189884185791
866299,AMAT,1987-10-22,0.2851560115814209
866300,AMAT,1987-10-23,0.2421880066394806
866301,AMAT,1987-10-26,0.1894530057907104
866302,AMAT,1987-10-27,0.1796880066394806
866303,AMAT,1987-10-28,0.1835940033197403
866304,AMAT,1987-10-29,0.2265630066394806
866305,AMAT,1987-10-30,0.2421880066394806
866306,AMAT,1987-11-02,0.25
866307,AMAT,1987-11-03,0.2226559966802597
866308,AMAT,1987-11-04,0.2265630066394806
866309,AMAT,1987-11-05,0.234375
866310,AMAT,1987-11-06,0.21875
866311,AMAT,1987-11-09,0.2109380066394806
866312,AMAT,1987-11-10,0.2089840024709701
866313,AMAT,1987-11-11,0.21875
866314,AMAT,1987-11-12,0.234375
866315,AMAT,1987-11-13,0.21875
866316,AMAT,1987-11-16,0.2226559966802597
866317,AMAT,1987-11-17,0.2226559966802597
866318,AMAT,1987-11-18,0.2382809966802597
866319,AMAT,1987-11-19,0.2265630066394806
866320,AMAT,1987-11-20,0.2148440033197403
866321,AMAT,1987-11-23,0.2207030057907104
866322,AMAT,1987-11-24,0.2519530057907104
866323,AMAT,1987-11-25,0.2539060115814209
866324,AMAT,1987-11-27,0.2421880066394806
866325,AMAT,1987-11-30,0.2265630066394806
866326,AMAT,1987-12-01,0.2304690033197403
866327,AMAT,1987-12-02,0.2363280057907104
866328,AMAT,1987-12-03,0.2226559966802597
866329,AMAT,1987-12-04,0.21875
866330,AMAT,1987-12-07,0.2304690033197403
866331,AMAT,1987-12-08,0.2460940033197403
866332,AMAT,1987-12-09,0.2617189884185791
866333,AMAT,1987-12-10,0.2744140028953552
866334,AMAT,1987-12-11,0.2773439884185791
866335,AMAT,1987-12-14,0.296875
866336,AMAT,1987-12-15,0.3125
866337,AMAT,1987-12-16,0.3398439884185791
866338,AMAT,1987-12-17,0.328125
866339,AMAT,1987-12-18,0.328125
866340,AMAT,1987-12-21,0.328125
866341,AMAT,1987-12-22,0.3085939884185791
866342,AMAT,1987-12-23,0.3164060115814209
866343,AMAT,1987-12-24,0.3046880066394806
866344,AMAT,1987-12-28,0.3007810115814209
866345,AMAT,1987-12-29,0.3046880066394806
866346,AMAT,1987-12-30,0.3164060115814209
866347,AMAT,1987-12-31,0.3046880066394806
866348,AMAT,1988-01-04,0.3125
866349,AMAT,1988-01-05,0.3164060115814209
866350,AMAT,1988-01-06,0.3125
866351,AMAT,1988-01-07,0.3398439884185791
866352,AMAT,1988-01-08,0.3164060115814209
866353,AMAT,1988-01-11,0.328125
866354,AMAT,1988-01-12,0.3085939884185791
866355,AMAT,1988-01-13,0.3056640028953552
866356,AMAT,1988-01-14,0.2929689884185791
866357,AMAT,1988-01-15,0.2929689884185791
866358,AMAT,1988-01-18,0.3007810115814209
866359,AMAT,1988-01-19,0.2900390028953552
866360,AMAT,1988-01-20,0.2695310115814209
866361,AMAT,1988-01-21,0.2695310115814209
866362,AMAT,1988-01-22,0.2695310115814209
866363,AMAT,1988-01-25,0.2695310115814209
866364,AMAT,1988-01-26,0.2695310115814209
866365,AMAT,1988-01-27,0.2734380066394806
866366,AMAT,1988-01-28,0.2890630066394806
866367,AMAT,1988-01-29,0.2890630066394806
866368,AMAT,1988-02-01,0.3007810115814209
866369,AMAT,1988-02-02,0.2929689884185791
866370,AMAT,1988-02-03,0.2734380066394806
866371,AMAT,1988-02-04,0.2773439884185791
866372,AMAT,1988-02-05,0.2744140028953552
866373,AMAT,1988-02-08,0.28125
866374,AMAT,1988-02-09,0.2900390028953552
866375,AMAT,1988-02-10,0.3046880066394806
866376,AMAT,1988-02-11,0.3203130066394806
866377,AMAT,1988-02-12,0.3359380066394806
866378,AMAT,1988-02-16,0.3359380066394806
866379,AMAT,1988-02-17,0.3632810115814209
866380,AMAT,1988-02-18,0.3867189884185791
866381,AMAT,1988-02-19,0.4101560115814209
866382,AMAT,1988-02-22,0.4257810115814209
866383,AMAT,1988-02-23,0.4140630066394806
866384,AMAT,1988-02-24,0.4296880066394806
866385,AMAT,1988-02-25,0.4140630066394806
866386,AMAT,1988-02-26,0.4082030057907104
866387,AMAT,1988-02-29,0.4101560115814209
866388,AMAT,1988-03-01,0.4179689884185791
866389,AMAT,1988-03-02,0.421875
866390,AMAT,1988-03-03,0.4257810115814209
866391,AMAT,1988-03-04,0.4296880066394806
866392,AMAT,1988-03-07,0.4306640028953552
866393,AMAT,1988-03-08,0.4179689884185791
866394,AMAT,1988-03-09,0.4140630066394806
866395,AMAT,1988-03-10,0.4140630066394806
866396,AMAT,1988-03-11,0.40625
866397,AMAT,1988-03-14,0.4101560115814209
866398,AMAT,1988-03-15,0.4023439884185791
866399,AMAT,1988-03-16,0.40625
866400,AMAT,1988-03-17,0.4179689884185791
866401,AMAT,1988-03-18,0.4140630066394806
866402,AMAT,1988-03-21,0.4042969942092895
866403,AMAT,1988-03-22,0.4101560115814209
866404,AMAT,1988-03-23,0.4101560115814209
866405,AMAT,1988-03-24,0.3867189884185791
866406,AMAT,1988-03-25,0.3789060115814209
866407,AMAT,1988-03-28,0.390625
866408,AMAT,1988-03-29,0.4101560115814209
866409,AMAT,1988-03-30,0.4023439884185791
866410,AMAT,1988-03-31,0.3984380066394806
866411,AMAT,1988-04-04,0.4023439884185791
866412,AMAT,1988-04-05,0.4140630066394806
866413,AMAT,1988-04-06,0.4296880066394806
866414,AMAT,1988-04-07,0.4296880066394806
866415,AMAT,1988-04-08,0.4296880066394806
866416,AMAT,1988-04-11,0.4414060115814209
866417,AMAT,1988-04-12,0.4335939884185791
866418,AMAT,1988-04-13,0.4492189884185791
866419,AMAT,1988-04-14,0.4296880066394806
866420,AMAT,1988-04-15,0.421875
866421,AMAT,1988-04-18,0.4140630066394806
866422,AMAT,1988-04-19,0.421875
866423,AMAT,1988-04-20,0.421875
866424,AMAT,1988-04-21,0.4140630066394806
866425,AMAT,1988-04-22,0.40625
866426,AMAT,1988-04-25,0.4257810115814209
866427,AMAT,1988-04-26,0.4609380066394806
866428,AMAT,1988-04-27,0.453125
866429,AMAT,1988-04-28,0.4550780057907104
866430,AMAT,1988-04-29,0.453125
866431,AMAT,1988-05-02,0.4492189884185791
866432,AMAT,1988-05-03,0.4414060115814209
866433,AMAT,1988-05-04,0.4414060115814209
866434,AMAT,1988-05-05,0.4375
866435,AMAT,1988-05-06,0.4453130066394806
866436,AMAT,1988-05-09,0.453125
866437,AMAT,1988-05-10,0.4414060115814209
866438,AMAT,1988-05-11,0.4296880066394806
866439,AMAT,1988-05-12,0.4335939884185791
866440,AMAT,1988-05-13,0.4335939884185791
866441,AMAT,1988-05-16,0.4335939884185791
866442,AMAT,1988-05-17,0.4296880066394806
866443,AMAT,1988-05-18,0.421875
866444,AMAT,1988-05-19,0.4140630066394806
866445,AMAT,1988-05-20,0.4140630066394806
866446,AMAT,1988-05-23,0.4042969942092895
866447,AMAT,1988-05-24,0.4140630066394806
866448,AMAT,1988-05-25,0.4179689884185791
866449,AMAT,1988-05-26,0.421875
866450,AMAT,1988-05-27,0.4150390028953552
866451,AMAT,1988-05-31,0.4453130066394806
866452,AMAT,1988-06-01,0.4648439884185791
866453,AMAT,1988-06-02,0.4707030057907104
866454,AMAT,1988-06-03,0.4765630066394806
866455,AMAT,1988-06-06,0.4726560115814209
866456,AMAT,1988-06-07,0.4726560115814209
866457,AMAT,1988-06-08,0.4931640028953552
866458,AMAT,1988-06-09,0.5019530057907104
866459,AMAT,1988-06-10,0.5117189884185791
866460,AMAT,1988-06-13,0.5078129768371582
866461,AMAT,1988-06-14,0.5195310115814209
866462,AMAT,1988-06-15,0.53125
866463,AMAT,1988-06-16,0.515625
866464,AMAT,1988-06-17,0.515625
866465,AMAT,1988-06-20,0.5136719942092896
866466,AMAT,1988-06-21,0.53125
866467,AMAT,1988-06-22,0.5429689884185791
866468,AMAT,1988-06-23,0.5585939884185791
866469,AMAT,1988-06-24,0.5546879768371582
866470,AMAT,1988-06-27,0.5351560115814209
866471,AMAT,1988-06-28,0.546875
866472,AMAT,1988-06-29,0.5351560115814209
866473,AMAT,1988-06-30,0.5390629768371582
866474,AMAT,1988-07-01,0.53125
866475,AMAT,1988-07-05,0.5429689884185791
866476,AMAT,1988-07-06,0.5429689884185791
866477,AMAT,1988-07-07,0.5332030057907104
866478,AMAT,1988-07-08,0.5195310115814209
866479,AMAT,1988-07-11,0.515625
866480,AMAT,1988-07-12,0.5078129768371582
866481,AMAT,1988-07-13,0.4960939884185791
866482,AMAT,1988-07-14,0.4902339875698089
866483,AMAT,1988-07-15,0.4960939884185791
866484,AMAT,1988-07-18,0.4960939884185791
866485,AMAT,1988-07-19,0.4804689884185791
866486,AMAT,1988-07-20,0.4765630066394806
866487,AMAT,1988-07-21,0.4882810115814209
866488,AMAT,1988-07-22,0.484375
866489,AMAT,1988-07-25,0.484375
866490,AMAT,1988-07-26,0.46875
866491,AMAT,1988-07-27,0.4619140028953552
866492,AMAT,1988-07-28,0.46875
866493,AMAT,1988-07-29,0.4804689884185791
866494,AMAT,1988-08-01,0.4804689884185791
866495,AMAT,1988-08-02,0.4775390028953552
866496,AMAT,1988-08-03,0.4726560115814209
866497,AMAT,1988-08-04,0.4667969942092895
866498,AMAT,1988-08-05,0.4492189884185791
866499,AMAT,1988-08-08,0.4453130066394806
866500,AMAT,1988-08-09,0.4414060115814209
866501,AMAT,1988-08-10,0.4277339875698089
866502,AMAT,1988-08-11,0.4277339875698089
866503,AMAT,1988-08-12,0.4296880066394806
866504,AMAT,1988-08-15,0.4140630066394806
866505,AMAT,1988-08-16,0.4296880066394806
866506,AMAT,1988-08-17,0.4453130066394806
866507,AMAT,1988-08-18,0.453125
866508,AMAT,1988-08-19,0.4492189884185791
866509,AMAT,1988-08-22,0.4453130066394806
866510,AMAT,1988-08-23,0.4462890028953552
866511,AMAT,1988-08-24,0.4609380066394806
866512,AMAT,1988-08-25,0.4550780057907104
866513,AMAT,1988-08-26,0.453125
866514,AMAT,1988-08-29,0.4648439884185791
866515,AMAT,1988-08-30,0.4609380066394806
866516,AMAT,1988-08-31,0.4414060115814209
866517,AMAT,1988-09-01,0.4150390028953552
866518,AMAT,1988-09-02,0.4453130066394806
866519,AMAT,1988-09-06,0.4375
866520,AMAT,1988-09-07,0.4238280057907104
866521,AMAT,1988-09-08,0.4296880066394806
866522,AMAT,1988-09-09,0.4570310115814209
866523,AMAT,1988-09-12,0.46875
866524,AMAT,1988-09-13,0.46875
866525,AMAT,1988-09-14,0.4609380066394806
866526,AMAT,1988-09-15,0.4296880066394806
866527,AMAT,1988-09-16,0.4414060115814209
866528,AMAT,1988-09-19,0.4414060115814209
866529,AMAT,1988-09-20,0.4375
866530,AMAT,1988-09-21,0.4375
866531,AMAT,1988-09-22,0.4335939884185791
866532,AMAT,1988-09-23,0.4296880066394806
866533,AMAT,1988-09-26,0.4277339875698089
866534,AMAT,1988-09-27,0.4238280057907104
866535,AMAT,1988-09-28,0.4101560115814209
866536,AMAT,1988-09-29,0.4257810115814209
866537,AMAT,1988-09-30,0.4257810115814209
866538,AMAT,1988-10-03,0.4101560115814209
866539,AMAT,1988-10-04,0.3984380066394806
866540,AMAT,1988-10-05,0.3681640028953552
866541,AMAT,1988-10-06,0.3632810115814209
866542,AMAT,1988-10-07,0.3359380066394806
866543,AMAT,1988-10-10,0.3359380066394806
866544,AMAT,1988-10-11,0.3515630066394806
866545,AMAT,1988-10-12,0.3476560115814209
866546,AMAT,1988-10-13,0.3632810115814209
866547,AMAT,1988-10-14,0.375
866548,AMAT,1988-10-17,0.3789060115814209
866549,AMAT,1988-10-18,0.3808589875698089
866550,AMAT,1988-10-19,0.3828130066394806
866551,AMAT,1988-10-20,0.3789060115814209
866552,AMAT,1988-10-21,0.3828130066394806
866553,AMAT,1988-10-24,0.3867189884185791
866554,AMAT,1988-10-25,0.3476560115814209
866555,AMAT,1988-10-26,0.34375
866556,AMAT,1988-10-27,0.3242189884185791
866557,AMAT,1988-10-28,0.3320310115814209
866558,AMAT,1988-10-31,0.3476560115814209
866559,AMAT,1988-11-01,0.3515630066394806
866560,AMAT,1988-11-02,0.34375
866561,AMAT,1988-11-03,0.3398439884185791
866562,AMAT,1988-11-04,0.3359380066394806
866563,AMAT,1988-11-07,0.328125
866564,AMAT,1988-11-08,0.3398439884185791
866565,AMAT,1988-11-09,0.3515630066394806
866566,AMAT,1988-11-10,0.3554689884185791
866567,AMAT,1988-11-11,0.3398439884185791
866568,AMAT,1988-11-14,0.3398439884185791
866569,AMAT,1988-11-15,0.3242189884185791
866570,AMAT,1988-11-16,0.3203130066394806
866571,AMAT,1988-11-17,0.3125
866572,AMAT,1988-11-18,0.296875
866573,AMAT,1988-11-21,0.2636719942092895
866574,AMAT,1988-11-22,0.2695310115814209
866575,AMAT,1988-11-23,0.2734380066394806
866576,AMAT,1988-11-25,0.2714839875698089
866577,AMAT,1988-11-28,0.2734380066394806
866578,AMAT,1988-11-29,0.2773439884185791
866579,AMAT,1988-11-30,0.2871089875698089
866580,AMAT,1988-12-01,0.3085939884185791
866581,AMAT,1988-12-02,0.3203130066394806
866582,AMAT,1988-12-05,0.3164060115814209
866583,AMAT,1988-12-06,0.3242189884185791
866584,AMAT,1988-12-07,0.3203130066394806
866585,AMAT,1988-12-08,0.3125
866586,AMAT,1988-12-09,0.3085939884185791
866587,AMAT,1988-12-12,0.3007810115814209
866588,AMAT,1988-12-13,0.296875
866589,AMAT,1988-12-14,0.3007810115814209
866590,AMAT,1988-12-15,0.3203130066394806
866591,AMAT,1988-12-16,0.3359380066394806
866592,AMAT,1988-12-19,0.3476560115814209
866593,AMAT,1988-12-20,0.34375
866594,AMAT,1988-12-21,0.3457030057907104
866595,AMAT,1988-12-22,0.3457030057907104
866596,AMAT,1988-12-23,0.3457030057907104
866597,AMAT,1988-12-27,0.34375
866598,AMAT,1988-12-28,0.3457030057907104
866599,AMAT,1988-12-29,0.3525390028953552
866600,AMAT,1988-12-30,0.3476560115814209
866601,AMAT,1989-01-03,0.3515630066394806
866602,AMAT,1989-01-04,0.3681640028953552
866603,AMAT,1989-01-05,0.3671880066394806
866604,AMAT,1989-01-06,0.3632810115814209
866605,AMAT,1989-01-09,0.3554689884185791
866606,AMAT,1989-01-10,0.3554689884185791
866607,AMAT,1989-01-11,0.3613280057907104
866608,AMAT,1989-01-12,0.3632810115814209
866609,AMAT,1989-01-13,0.3632810115814209
866610,AMAT,1989-01-16,0.359375
866611,AMAT,1989-01-17,0.3496089875698089
866612,AMAT,1989-01-18,0.3476560115814209
866613,AMAT,1989-01-19,0.3632810115814209
866614,AMAT,1989-01-20,0.3671880066394806
866615,AMAT,1989-01-23,0.3671880066394806
866616,AMAT,1989-01-24,0.3828130066394806
866617,AMAT,1989-01-25,0.3867189884185791
866618,AMAT,1989-01-26,0.3984380066394806
866619,AMAT,1989-01-27,0.40625
866620,AMAT,1989-01-30,0.4023439884185791
866621,AMAT,1989-01-31,0.40625
866622,AMAT,1989-02-01,0.3984380066394806
866623,AMAT,1989-02-02,0.3984380066394806
866624,AMAT,1989-02-03,0.3984380066394806
866625,AMAT,1989-02-06,0.3945310115814209
866626,AMAT,1989-02-07,0.4140630066394806
866627,AMAT,1989-02-08,0.3964839875698089
866628,AMAT,1989-02-09,0.3828130066394806
866629,AMAT,1989-02-10,0.3769530057907104
866630,AMAT,1989-02-13,0.3945310115814209
866631,AMAT,1989-02-14,0.4023439884185791
866632,AMAT,1989-02-15,0.3984380066394806
866633,AMAT,1989-02-16,0.3945310115814209
866634,AMAT,1989-02-17,0.390625
866635,AMAT,1989-02-21,0.3828130066394806
866636,AMAT,1989-02-22,0.375
866637,AMAT,1989-02-23,0.3769530057907104
866638,AMAT,1989-02-24,0.3671880066394806
866639,AMAT,1989-02-27,0.3671880066394806
866640,AMAT,1989-02-28,0.3671880066394806
866641,AMAT,1989-03-01,0.3710939884185791
866642,AMAT,1989-03-02,0.3730469942092895
866643,AMAT,1989-03-03,0.375
866644,AMAT,1989-03-06,0.3945310115814209
866645,AMAT,1989-03-07,0.3867189884185791
866646,AMAT,1989-03-08,0.3730469942092895
866647,AMAT,1989-03-09,0.3789060115814209
866648,AMAT,1989-03-10,0.3828130066394806
866649,AMAT,1989-03-13,0.3945310115814209
866650,AMAT,1989-03-14,0.3886719942092895
866651,AMAT,1989-03-15,0.3837890028953552
866652,AMAT,1989-03-16,0.3886719942092895
866653,AMAT,1989-03-17,0.3867189884185791
866654,AMAT,1989-03-20,0.3789060115814209
866655,AMAT,1989-03-21,0.3867189884185791
866656,AMAT,1989-03-22,0.375
866657,AMAT,1989-03-23,0.3554689884185791
866658,AMAT,1989-03-27,0.3554689884185791
866659,AMAT,1989-03-28,0.3632810115814209
866660,AMAT,1989-03-29,0.3652339875698089
866661,AMAT,1989-03-30,0.3710939884185791
866662,AMAT,1989-03-31,0.3710939884185791
866663,AMAT,1989-04-03,0.3632810115814209
866664,AMAT,1989-04-04,0.359375
866665,AMAT,1989-04-05,0.359375
866666,AMAT,1989-04-06,0.359375
866667,AMAT,1989-04-07,0.3632810115814209
866668,AMAT,1989-04-10,0.359375
866669,AMAT,1989-04-11,0.375
866670,AMAT,1989-04-12,0.3867189884185791
866671,AMAT,1989-04-13,0.3945310115814209
866672,AMAT,1989-04-14,0.40625
866673,AMAT,1989-04-17,0.4023439884185791
866674,AMAT,1989-04-18,0.40625
866675,AMAT,1989-04-19,0.4101560115814209
866676,AMAT,1989-04-20,0.3984380066394806
866677,AMAT,1989-04-21,0.4101560115814209
866678,AMAT,1989-04-24,0.421875
866679,AMAT,1989-04-25,0.421875
866680,AMAT,1989-04-26,0.421875
866681,AMAT,1989-04-27,0.4296880066394806
866682,AMAT,1989-04-28,0.4335939884185791
866683,AMAT,1989-05-01,0.4375
866684,AMAT,1989-05-02,0.4492189884185791
866685,AMAT,1989-05-03,0.4648439884185791
866686,AMAT,1989-05-04,0.4648439884185791
866687,AMAT,1989-05-05,0.4609380066394806
866688,AMAT,1989-05-08,0.4453130066394806
866689,AMAT,1989-05-09,0.4492189884185791
866690,AMAT,1989-05-10,0.4492189884185791
866691,AMAT,1989-05-11,0.4570310115814209
866692,AMAT,1989-05-12,0.4882810115814209
866693,AMAT,1989-05-15,0.4804689884185791
866694,AMAT,1989-05-16,0.484375
866695,AMAT,1989-05-17,0.4882810115814209
866696,AMAT,1989-05-18,0.4765630066394806
866697,AMAT,1989-05-19,0.4824219942092895
866698,AMAT,1989-05-22,0.4804689884185791
866699,AMAT,1989-05-23,0.46875
866700,AMAT,1989-05-24,0.484375
866701,AMAT,1989-05-25,0.4921880066394806
866702,AMAT,1989-05-26,0.484375
866703,AMAT,1989-05-30,0.4882810115814209
866704,AMAT,1989-05-31,0.4921880066394806
866705,AMAT,1989-06-01,0.5
866706,AMAT,1989-06-02,0.5117189884185791
866707,AMAT,1989-06-05,0.4707030057907104
866708,AMAT,1989-06-06,0.46875
866709,AMAT,1989-06-07,0.4707030057907104
866710,AMAT,1989-06-08,0.4609380066394806
866711,AMAT,1989-06-09,0.4492189884185791
866712,AMAT,1989-06-12,0.4570310115814209
866713,AMAT,1989-06-13,0.4453130066394806
866714,AMAT,1989-06-14,0.4453130066394806
866715,AMAT,1989-06-15,0.4375
866716,AMAT,1989-06-16,0.4335939884185791
866717,AMAT,1989-06-19,0.4570310115814209
866718,AMAT,1989-06-20,0.4414060115814209
866719,AMAT,1989-06-21,0.4257810115814209
866720,AMAT,1989-06-22,0.4335939884185791
866721,AMAT,1989-06-23,0.4375
866722,AMAT,1989-06-26,0.4414060115814209
866723,AMAT,1989-06-27,0.4414060115814209
866724,AMAT,1989-06-28,0.4257810115814209
866725,AMAT,1989-06-29,0.40625
866726,AMAT,1989-06-30,0.4023439884185791
866727,AMAT,1989-07-03,0.4140630066394806
866728,AMAT,1989-07-05,0.4140630066394806
866729,AMAT,1989-07-06,0.4257810115814209
866730,AMAT,1989-07-07,0.4296880066394806
866731,AMAT,1989-07-10,0.4414060115814209
866732,AMAT,1989-07-11,0.4414060115814209
866733,AMAT,1989-07-12,0.4414060115814209
866734,AMAT,1989-07-13,0.4335939884185791
866735,AMAT,1989-07-14,0.4296880066394806
866736,AMAT,1989-07-17,0.4414060115814209
866737,AMAT,1989-07-18,0.4179689884185791
866738,AMAT,1989-07-19,0.3984380066394806
866739,AMAT,1989-07-20,0.375
866740,AMAT,1989-07-21,0.3789060115814209
866741,AMAT,1989-07-24,0.3710939884185791
866742,AMAT,1989-07-25,0.3710939884185791
866743,AMAT,1989-07-26,0.3710939884185791
866744,AMAT,1989-07-27,0.3867189884185791
866745,AMAT,1989-07-28,0.3837890028953552
866746,AMAT,1989-07-31,0.3867189884185791
866747,AMAT,1989-08-01,0.3710939884185791
866748,AMAT,1989-08-02,0.375
866749,AMAT,1989-08-03,0.390625
866750,AMAT,1989-08-04,0.4023439884185791
866751,AMAT,1989-08-07,0.3945310115814209
866752,AMAT,1989-08-08,0.4150390028953552
866753,AMAT,1989-08-09,0.390625
866754,AMAT,1989-08-10,0.3945310115814209
866755,AMAT,1989-08-11,0.3886719942092895
866756,AMAT,1989-08-14,0.375
866757,AMAT,1989-08-15,0.3789060115814209
866758,AMAT,1989-08-16,0.3789060115814209
866759,AMAT,1989-08-17,0.3828130066394806
866760,AMAT,1989-08-18,0.3828130066394806
866761,AMAT,1989-08-21,0.3828130066394806
866762,AMAT,1989-08-22,0.3789060115814209
866763,AMAT,1989-08-23,0.3769530057907104
866764,AMAT,1989-08-24,0.3789060115814209
866765,AMAT,1989-08-25,0.3710939884185791
866766,AMAT,1989-08-28,0.375
866767,AMAT,1989-08-29,0.375
866768,AMAT,1989-08-30,0.375
866769,AMAT,1989-08-31,0.3828130066394806
866770,AMAT,1989-09-01,0.3964839875698089
866771,AMAT,1989-09-05,0.4023439884185791
866772,AMAT,1989-09-06,0.4101560115814209
866773,AMAT,1989-09-07,0.4101560115814209
866774,AMAT,1989-09-08,0.4150390028953552
866775,AMAT,1989-09-11,0.4414060115814209
866776,AMAT,1989-09-12,0.4492189884185791
866777,AMAT,1989-09-13,0.4375
866778,AMAT,1989-09-14,0.4238280057907104
866779,AMAT,1989-09-15,0.4179689884185791
866780,AMAT,1989-09-18,0.40625
866781,AMAT,1989-09-19,0.4140630066394806
866782,AMAT,1989-09-20,0.4150390028953552
866783,AMAT,1989-09-21,0.4140630066394806
866784,AMAT,1989-09-22,0.4082030057907104
866785,AMAT,1989-09-25,0.40625
866786,AMAT,1989-09-26,0.4042969942092895
866787,AMAT,1989-09-27,0.3984380066394806
866788,AMAT,1989-09-28,0.40625
866789,AMAT,1989-09-29,0.4179689884185791
866790,AMAT,1989-10-02,0.421875
866791,AMAT,1989-10-03,0.4238280057907104
866792,AMAT,1989-10-04,0.421875
866793,AMAT,1989-10-05,0.4257810115814209
866794,AMAT,1989-10-06,0.4335939884185791
866795,AMAT,1989-10-09,0.4335939884185791
866796,AMAT,1989-10-10,0.4570310115814209
866797,AMAT,1989-10-11,0.4492189884185791
866798,AMAT,1989-10-12,0.4296880066394806
866799,AMAT,1989-10-13,0.390625
866800,AMAT,1989-10-16,0.3867189884185791
866801,AMAT,1989-10-17,0.3925780057907104
866802,AMAT,1989-10-18,0.3945310115814209
866803,AMAT,1989-10-19,0.4101560115814209
866804,AMAT,1989-10-20,0.390625
866805,AMAT,1989-10-23,0.3828130066394806
866806,AMAT,1989-10-24,0.3789060115814209
866807,AMAT,1989-10-25,0.3828130066394806
866808,AMAT,1989-10-26,0.3789060115814209
866809,AMAT,1989-10-27,0.3867189884185791
866810,AMAT,1989-10-30,0.3867189884185791
866811,AMAT,1989-10-31,0.3984380066394806
866812,AMAT,1989-11-01,0.4042969942092895
866813,AMAT,1989-11-02,0.390625
866814,AMAT,1989-11-03,0.3789060115814209
866815,AMAT,1989-11-06,0.3710939884185791
866816,AMAT,1989-11-07,0.3828130066394806
866817,AMAT,1989-11-08,0.3945310115814209
866818,AMAT,1989-11-09,0.3867189884185791
866819,AMAT,1989-11-10,0.3867189884185791
866820,AMAT,1989-11-13,0.3828130066394806
866821,AMAT,1989-11-14,0.3828130066394806
866822,AMAT,1989-11-15,0.3828130066394806
866823,AMAT,1989-11-16,0.3828130066394806
866824,AMAT,1989-11-17,0.390625
866825,AMAT,1989-11-20,0.390625
866826,AMAT,1989-11-21,0.3945310115814209
866827,AMAT,1989-11-22,0.390625
866828,AMAT,1989-11-24,0.3945310115814209
866829,AMAT,1989-11-27,0.3945310115814209
866830,AMAT,1989-11-28,0.390625
866831,AMAT,1989-11-29,0.40625
866832,AMAT,1989-11-30,0.40625
866833,AMAT,1989-12-01,0.4257810115814209
866834,AMAT,1989-12-04,0.4296880066394806
866835,AMAT,1989-12-05,0.421875
866836,AMAT,1989-12-06,0.4179689884185791
866837,AMAT,1989-12-07,0.4082030057907104
866838,AMAT,1989-12-08,0.4101560115814209
866839,AMAT,1989-12-11,0.3964839875698089
866840,AMAT,1989-12-12,0.3945310115814209
866841,AMAT,1989-12-13,0.3984380066394806
866842,AMAT,1989-12-14,0.3984380066394806
866843,AMAT,1989-12-15,0.3945310115814209
866844,AMAT,1989-12-18,0.3945310115814209
866845,AMAT,1989-12-19,0.4140630066394806
866846,AMAT,1989-12-20,0.4121089875698089
866847,AMAT,1989-12-21,0.4296880066394806
866848,AMAT,1989-12-22,0.431641012430191
866849,AMAT,1989-12-26,0.4335939884185791
866850,AMAT,1989-12-27,0.4140630066394806
866851,AMAT,1989-12-28,0.4257810115814209
866852,AMAT,1989-12-29,0.4453130066394806
866853,AMAT,1990-01-02,0.4570310115814209
866854,AMAT,1990-01-03,0.4453130066394806
866855,AMAT,1990-01-04,0.4394530057907104
866856,AMAT,1990-01-05,0.4335939884185791
866857,AMAT,1990-01-08,0.4257810115814209
866858,AMAT,1990-01-09,0.4179689884185791
866859,AMAT,1990-01-10,0.421875
866860,AMAT,1990-01-11,0.4140630066394806
866861,AMAT,1990-01-12,0.4101560115814209
866862,AMAT,1990-01-15,0.4140630066394806
866863,AMAT,1990-01-16,0.4257810115814209
866864,AMAT,1990-01-17,0.4355469942092895
866865,AMAT,1990-01-18,0.4296880066394806
866866,AMAT,1990-01-19,0.4296880066394806
866867,AMAT,1990-01-22,0.4140630066394806
866868,AMAT,1990-01-23,0.4257810115814209
866869,AMAT,1990-01-24,0.4238280057907104
866870,AMAT,1990-01-25,0.416016012430191
866871,AMAT,1990-01-26,0.4257810115814209
866872,AMAT,1990-01-29,0.4199219942092895
866873,AMAT,1990-01-30,0.421875
866874,AMAT,1990-01-31,0.4257810115814209
866875,AMAT,1990-02-01,0.4179689884185791
866876,AMAT,1990-02-02,0.4238280057907104
866877,AMAT,1990-02-05,0.4414060115814209
866878,AMAT,1990-02-06,0.4375
866879,AMAT,1990-02-07,0.4414060115814209
866880,AMAT,1990-02-08,0.4335939884185791
866881,AMAT,1990-02-09,0.4296880066394806
866882,AMAT,1990-02-12,0.4023439884185791
866883,AMAT,1990-02-13,0.3828130066394806
866884,AMAT,1990-02-14,0.3867189884185791
866885,AMAT,1990-02-15,0.3867189884185791
866886,AMAT,1990-02-16,0.3789060115814209
866887,AMAT,1990-02-20,0.3789060115814209
866888,AMAT,1990-02-21,0.3789060115814209
866889,AMAT,1990-02-22,0.3828130066394806
866890,AMAT,1990-02-23,0.375
866891,AMAT,1990-02-26,0.3886719942092895
866892,AMAT,1990-02-27,0.3925780057907104
866893,AMAT,1990-02-28,0.40625
866894,AMAT,1990-03-01,0.4179689884185791
866895,AMAT,1990-03-02,0.4277339875698089
866896,AMAT,1990-03-05,0.4433589875698089
866897,AMAT,1990-03-06,0.453125
866898,AMAT,1990-03-07,0.4375
866899,AMAT,1990-03-08,0.4414060115814209
866900,AMAT,1990-03-09,0.447266012430191
866901,AMAT,1990-03-12,0.4414060115814209
866902,AMAT,1990-03-13,0.4453130066394806
866903,AMAT,1990-03-14,0.4453130066394806
866904,AMAT,1990-03-15,0.453125
866905,AMAT,1990-03-16,0.453125
866906,AMAT,1990-03-19,0.4414060115814209
866907,AMAT,1990-03-20,0.4453130066394806
866908,AMAT,1990-03-21,0.4492189884185791
866909,AMAT,1990-03-22,0.4296880066394806
866910,AMAT,1990-03-23,0.4335939884185791
866911,AMAT,1990-03-26,0.4414060115814209
866912,AMAT,1990-03-27,0.4414060115814209
866913,AMAT,1990-03-28,0.4335939884185791
866914,AMAT,1990-03-29,0.4375
866915,AMAT,1990-03-30,0.4453130066394806
866916,AMAT,1990-04-02,0.447266012430191
866917,AMAT,1990-04-03,0.4453130066394806
866918,AMAT,1990-04-04,0.4335939884185791
866919,AMAT,1990-04-05,0.4257810115814209
866920,AMAT,1990-04-06,0.421875
866921,AMAT,1990-04-09,0.4140630066394806
866922,AMAT,1990-04-10,0.4023439884185791
866923,AMAT,1990-04-11,0.421875
866924,AMAT,1990-04-12,0.4257810115814209
866925,AMAT,1990-04-16,0.431641012430191
866926,AMAT,1990-04-17,0.431641012430191
866927,AMAT,1990-04-18,0.4355469942092895
866928,AMAT,1990-04-19,0.4394530057907104
866929,AMAT,1990-04-20,0.4335939884185791
866930,AMAT,1990-04-23,0.421875
866931,AMAT,1990-04-24,0.4257810115814209
866932,AMAT,1990-04-25,0.4257810115814209
866933,AMAT,1990-04-26,0.4257810115814209
866934,AMAT,1990-04-27,0.4101560115814209
866935,AMAT,1990-04-30,0.4238280057907104
866936,AMAT,1990-05-01,0.4257810115814209
866937,AMAT,1990-05-02,0.4179689884185791
866938,AMAT,1990-05-03,0.421875
866939,AMAT,1990-05-04,0.4375
866940,AMAT,1990-05-07,0.462891012430191
866941,AMAT,1990-05-08,0.4589839875698089
866942,AMAT,1990-05-09,0.4804689884185791
866943,AMAT,1990-05-10,0.4765630066394806
866944,AMAT,1990-05-11,0.4746089875698089
866945,AMAT,1990-05-14,0.494141012430191
866946,AMAT,1990-05-15,0.5078129768371582
866947,AMAT,1990-05-16,0.5429689884185791
866948,AMAT,1990-05-17,0.5273439884185791
866949,AMAT,1990-05-18,0.5234379768371582
866950,AMAT,1990-05-21,0.5625
866951,AMAT,1990-05-22,0.5859379768371582
866952,AMAT,1990-05-23,0.5976560115814209
866953,AMAT,1990-05-24,0.5800780057907104
866954,AMAT,1990-05-25,0.5664060115814209
866955,AMAT,1990-05-29,0.5859379768371582
866956,AMAT,1990-05-30,0.5898439884185791
866957,AMAT,1990-05-31,0.5820310115814209
866958,AMAT,1990-06-01,0.5742189884185791
866959,AMAT,1990-06-04,0.5664060115814209
866960,AMAT,1990-06-05,0.546875
866961,AMAT,1990-06-06,0.546875
866962,AMAT,1990-06-07,0.5507810115814209
866963,AMAT,1990-06-08,0.546875
866964,AMAT,1990-06-11,0.5546879768371582
866965,AMAT,1990-06-12,0.5761719942092896
866966,AMAT,1990-06-13,0.5820310115814209
866967,AMAT,1990-06-14,0.5820310115814209
866968,AMAT,1990-06-15,0.5898439884185791
866969,AMAT,1990-06-18,0.5839840173721313
866970,AMAT,1990-06-19,0.5742189884185791
866971,AMAT,1990-06-20,0.5683590173721313
866972,AMAT,1990-06-21,0.5664060115814209
866973,AMAT,1990-06-22,0.578125
866974,AMAT,1990-06-25,0.6015629768371582
866975,AMAT,1990-06-26,0.59375
866976,AMAT,1990-06-27,0.5976560115814209
866977,AMAT,1990-06-28,0.609375
866978,AMAT,1990-06-29,0.59375
866979,AMAT,1990-07-02,0.609375
866980,AMAT,1990-07-03,0.6074219942092896
866981,AMAT,1990-07-05,0.6054689884185791
866982,AMAT,1990-07-06,0.6015629768371582
866983,AMAT,1990-07-09,0.6132810115814209
866984,AMAT,1990-07-10,0.609375
866985,AMAT,1990-07-11,0.625
866986,AMAT,1990-07-12,0.6308590173721313
866987,AMAT,1990-07-13,0.609375
866988,AMAT,1990-07-16,0.6074219942092896
866989,AMAT,1990-07-17,0.5957030057907104
866990,AMAT,1990-07-18,0.5800780057907104
866991,AMAT,1990-07-19,0.5683590173721313
866992,AMAT,1990-07-20,0.5507810115814209
866993,AMAT,1990-07-23,0.5429689884185791
866994,AMAT,1990-07-24,0.5488280057907104
866995,AMAT,1990-07-25,0.5507810115814209
866996,AMAT,1990-07-26,0.5390629768371582
866997,AMAT,1990-07-27,0.5273439884185791
866998,AMAT,1990-07-30,0.546875
866999,AMAT,1990-07-31,0.5429689884185791
867000,AMAT,1990-08-01,0.53125
867001,AMAT,1990-08-02,0.5078129768371582
867002,AMAT,1990-08-03,0.4863280057907104
867003,AMAT,1990-08-06,0.4726560115814209
867004,AMAT,1990-08-07,0.4765630066394806
867005,AMAT,1990-08-08,0.4863280057907104
867006,AMAT,1990-08-09,0.484375
867007,AMAT,1990-08-10,0.4589839875698089
867008,AMAT,1990-08-13,0.4609380066394806
867009,AMAT,1990-08-14,0.4296880066394806
867010,AMAT,1990-08-15,0.4609380066394806
867011,AMAT,1990-08-16,0.4414060115814209
867012,AMAT,1990-08-17,0.4375
867013,AMAT,1990-08-20,0.4101560115814209
867014,AMAT,1990-08-21,0.4179689884185791
867015,AMAT,1990-08-22,0.421875
867016,AMAT,1990-08-23,0.4023439884185791
867017,AMAT,1990-08-24,0.3984380066394806
867018,AMAT,1990-08-27,0.4179689884185791
867019,AMAT,1990-08-28,0.4101560115814209
867020,AMAT,1990-08-29,0.4121089875698089
867021,AMAT,1990-08-30,0.3984380066394806
867022,AMAT,1990-08-31,0.4257810115814209
867023,AMAT,1990-09-04,0.4492189884185791
867024,AMAT,1990-09-05,0.453125
867025,AMAT,1990-09-06,0.421875
867026,AMAT,1990-09-07,0.4414060115814209
867027,AMAT,1990-09-10,0.4570310115814209
867028,AMAT,1990-09-11,0.421875
867029,AMAT,1990-09-12,0.3984380066394806
867030,AMAT,1990-09-13,0.3886719942092895
867031,AMAT,1990-09-14,0.3789060115814209
867032,AMAT,1990-09-17,0.390625
867033,AMAT,1990-09-18,0.3789060115814209
867034,AMAT,1990-09-19,0.375
867035,AMAT,1990-09-20,0.3789060115814209
867036,AMAT,1990-09-21,0.390625
867037,AMAT,1990-09-24,0.384766012430191
867038,AMAT,1990-09-25,0.4023439884185791
867039,AMAT,1990-09-26,0.390625
867040,AMAT,1990-09-27,0.3886719942092895
867041,AMAT,1990-09-28,0.359375
867042,AMAT,1990-10-01,0.3789060115814209
867043,AMAT,1990-10-02,0.390625
867044,AMAT,1990-10-03,0.359375
867045,AMAT,1990-10-04,0.3203130066394806
867046,AMAT,1990-10-05,0.3320310115814209
867047,AMAT,1990-10-08,0.3300780057907104
867048,AMAT,1990-10-09,0.306641012430191
867049,AMAT,1990-10-10,0.3027339875698089
867050,AMAT,1990-10-11,0.3125
867051,AMAT,1990-10-12,0.3164060115814209
867052,AMAT,1990-10-15,0.3125
867053,AMAT,1990-10-16,0.3164060115814209
867054,AMAT,1990-10-17,0.3242189884185791
867055,AMAT,1990-10-18,0.359375
867056,AMAT,1990-10-19,0.2988280057907104
867057,AMAT,1990-10-22,0.296875
867058,AMAT,1990-10-23,0.2890630066394806
867059,AMAT,1990-10-24,0.2871089875698089
867060,AMAT,1990-10-25,0.2929689884185791
867061,AMAT,1990-10-26,0.296875
867062,AMAT,1990-10-29,0.2929689884185791
867063,AMAT,1990-10-30,0.2851560115814209
867064,AMAT,1990-10-31,0.2734380066394806
867065,AMAT,1990-11-01,0.2734380066394806
867066,AMAT,1990-11-02,0.2792969942092895
867067,AMAT,1990-11-05,0.2792969942092895
867068,AMAT,1990-11-06,0.2773439884185791
867069,AMAT,1990-11-07,0.2734380066394806
867070,AMAT,1990-11-08,0.259766012430191
867071,AMAT,1990-11-09,0.2617189884185791
867072,AMAT,1990-11-12,0.2988280057907104
867073,AMAT,1990-11-13,0.3007810115814209
867074,AMAT,1990-11-14,0.3125
867075,AMAT,1990-11-15,0.2832030057907104
867076,AMAT,1990-11-16,0.2695310115814209
867077,AMAT,1990-11-19,0.2734380066394806
867078,AMAT,1990-11-20,0.2773439884185791
867079,AMAT,1990-11-21,0.2734380066394806
867080,AMAT,1990-11-23,0.2792969942092895
867081,AMAT,1990-11-26,0.28125
867082,AMAT,1990-11-27,0.2851560115814209
867083,AMAT,1990-11-28,0.2734380066394806
867084,AMAT,1990-11-29,0.2773439884185791
867085,AMAT,1990-11-30,0.2851560115814209
867086,AMAT,1990-12-03,0.296875
867087,AMAT,1990-12-04,0.3007810115814209
867088,AMAT,1990-12-05,0.3046880066394806
867089,AMAT,1990-12-06,0.2890630066394806
867090,AMAT,1990-12-07,0.2851560115814209
867091,AMAT,1990-12-10,0.2890630066394806
867092,AMAT,1990-12-11,0.28125
867093,AMAT,1990-12-12,0.2929689884185791
867094,AMAT,1990-12-13,0.3007810115814209
867095,AMAT,1990-12-14,0.291016012430191
867096,AMAT,1990-12-17,0.291016012430191
867097,AMAT,1990-12-18,0.306641012430191
867098,AMAT,1990-12-19,0.3007810115814209
867099,AMAT,1990-12-20,0.3203130066394806
867100,AMAT,1990-12-21,0.34375
867101,AMAT,1990-12-24,0.3515630066394806
867102,AMAT,1990-12-26,0.3476560115814209
867103,AMAT,1990-12-27,0.337891012430191
867104,AMAT,1990-12-28,0.337891012430191
867105,AMAT,1990-12-31,0.3359380066394806
867106,AMAT,1991-01-02,0.3359380066394806
867107,AMAT,1991-01-03,0.3476560115814209
867108,AMAT,1991-01-04,0.34375
867109,AMAT,1991-01-07,0.322266012430191
867110,AMAT,1991-01-08,0.3164060115814209
867111,AMAT,1991-01-09,0.3105469942092895
867112,AMAT,1991-01-10,0.3125
867113,AMAT,1991-01-11,0.3125
867114,AMAT,1991-01-14,0.3105469942092895
867115,AMAT,1991-01-15,0.3164060115814209
867116,AMAT,1991-01-16,0.3398439884185791
867117,AMAT,1991-01-17,0.359375
867118,AMAT,1991-01-18,0.3632810115814209
867119,AMAT,1991-01-21,0.3886719942092895
867120,AMAT,1991-01-22,0.3984380066394806
867121,AMAT,1991-01-23,0.3945310115814209
867122,AMAT,1991-01-24,0.3964839875698089
867123,AMAT,1991-01-25,0.4023439884185791
867124,AMAT,1991-01-28,0.4042969942092895
867125,AMAT,1991-01-29,0.4335939884185791
867126,AMAT,1991-01-30,0.4511719942092895
867127,AMAT,1991-01-31,0.4609380066394806
867128,AMAT,1991-02-01,0.447266012430191
867129,AMAT,1991-02-04,0.4335939884185791
867130,AMAT,1991-02-05,0.4179689884185791
867131,AMAT,1991-02-06,0.4394530057907104
867132,AMAT,1991-02-07,0.453125
867133,AMAT,1991-02-08,0.4414060115814209
867134,AMAT,1991-02-11,0.453125
867135,AMAT,1991-02-12,0.4726560115814209
867136,AMAT,1991-02-13,0.4960939884185791
867137,AMAT,1991-02-14,0.4589839875698089
867138,AMAT,1991-02-15,0.46875
867139,AMAT,1991-02-19,0.4648439884185791
867140,AMAT,1991-02-20,0.46875
867141,AMAT,1991-02-21,0.462891012430191
867142,AMAT,1991-02-22,0.4882810115814209
867143,AMAT,1991-02-25,0.4804689884185791
867144,AMAT,1991-02-26,0.4570310115814209
867145,AMAT,1991-02-27,0.46875
867146,AMAT,1991-02-28,0.4609380066394806
867147,AMAT,1991-03-01,0.4648439884185791
867148,AMAT,1991-03-04,0.462891012430191
867149,AMAT,1991-03-05,0.5292969942092896
867150,AMAT,1991-03-06,0.5117189884185791
867151,AMAT,1991-03-07,0.5117189884185791
867152,AMAT,1991-03-08,0.5
867153,AMAT,1991-03-11,0.484375
867154,AMAT,1991-03-12,0.4726560115814209
867155,AMAT,1991-03-13,0.4765630066394806
867156,AMAT,1991-03-14,0.4570310115814209
867157,AMAT,1991-03-15,0.4257810115814209
867158,AMAT,1991-03-18,0.4414060115814209
867159,AMAT,1991-03-19,0.4257810115814209
867160,AMAT,1991-03-20,0.4257810115814209
867161,AMAT,1991-03-21,0.4199219942092895
867162,AMAT,1991-03-22,0.421875
867163,AMAT,1991-03-25,0.4179689884185791
867164,AMAT,1991-03-26,0.4589839875698089
867165,AMAT,1991-03-27,0.4746089875698089
867166,AMAT,1991-03-28,0.4648439884185791
867167,AMAT,1991-04-01,0.4765630066394806
867168,AMAT,1991-04-02,0.4921880066394806
867169,AMAT,1991-04-03,0.4921880066394806
867170,AMAT,1991-04-04,0.484375
867171,AMAT,1991-04-05,0.4765630066394806
867172,AMAT,1991-04-08,0.4921880066394806
867173,AMAT,1991-04-09,0.4902339875698089
867174,AMAT,1991-04-10,0.4882810115814209
867175,AMAT,1991-04-11,0.5195310115814209
867176,AMAT,1991-04-12,0.5234379768371582
867177,AMAT,1991-04-15,0.5117189884185791
867178,AMAT,1991-04-16,0.5429689884185791
867179,AMAT,1991-04-17,0.5898439884185791
867180,AMAT,1991-04-18,0.5820310115814209
867181,AMAT,1991-04-19,0.5703129768371582
867182,AMAT,1991-04-22,0.5722659826278687
867183,AMAT,1991-04-23,0.5878909826278687
867184,AMAT,1991-04-24,0.5351560115814209
867185,AMAT,1991-04-25,0.5078129768371582
867186,AMAT,1991-04-26,0.5
867187,AMAT,1991-04-29,0.4804689884185791
867188,AMAT,1991-04-30,0.4882810115814209
867189,AMAT,1991-05-01,0.5097659826278687
867190,AMAT,1991-05-02,0.4921880066394806
867191,AMAT,1991-05-03,0.4882810115814209
867192,AMAT,1991-05-06,0.494141012430191
867193,AMAT,1991-05-07,0.4804689884185791
867194,AMAT,1991-05-08,0.4882810115814209
867195,AMAT,1991-05-09,0.4960939884185791
867196,AMAT,1991-05-10,0.4824219942092895
867197,AMAT,1991-05-13,0.4902339875698089
867198,AMAT,1991-05-14,0.4882810115814209
867199,AMAT,1991-05-15,0.4648439884185791
867200,AMAT,1991-05-16,0.4804689884185791
867201,AMAT,1991-05-17,0.462891012430191
867202,AMAT,1991-05-20,0.4589839875698089
867203,AMAT,1991-05-21,0.4511719942092895
867204,AMAT,1991-05-22,0.4609380066394806
867205,AMAT,1991-05-23,0.453125
867206,AMAT,1991-05-24,0.453125
867207,AMAT,1991-05-28,0.4921880066394806
867208,AMAT,1991-05-29,0.4746089875698089
867209,AMAT,1991-05-30,0.5078129768371582
867210,AMAT,1991-05-31,0.5234379768371582
867211,AMAT,1991-06-03,0.5429689884185791
867212,AMAT,1991-06-04,0.5390629768371582
867213,AMAT,1991-06-05,0.5351560115814209
867214,AMAT,1991-06-06,0.5273439884185791
867215,AMAT,1991-06-07,0.53125
867216,AMAT,1991-06-10,0.5234379768371582
867217,AMAT,1991-06-11,0.5039060115814209
867218,AMAT,1991-06-12,0.4765630066394806
867219,AMAT,1991-06-13,0.4804689884185791
867220,AMAT,1991-06-14,0.5117189884185791
867221,AMAT,1991-06-17,0.515625
867222,AMAT,1991-06-18,0.4960939884185791
867223,AMAT,1991-06-19,0.4882810115814209
867224,AMAT,1991-06-20,0.4765630066394806
867225,AMAT,1991-06-21,0.4726560115814209
867226,AMAT,1991-06-24,0.4492189884185791
867227,AMAT,1991-06-25,0.4433589875698089
867228,AMAT,1991-06-26,0.453125
867229,AMAT,1991-06-27,0.4453130066394806
867230,AMAT,1991-06-28,0.4453130066394806
867231,AMAT,1991-07-01,0.4609380066394806
867232,AMAT,1991-07-02,0.4570310115814209
867233,AMAT,1991-07-03,0.453125
867234,AMAT,1991-07-05,0.4570310115814209
867235,AMAT,1991-07-08,0.4726560115814209
867236,AMAT,1991-07-09,0.4746089875698089
867237,AMAT,1991-07-10,0.4726560115814209
867238,AMAT,1991-07-11,0.46875
867239,AMAT,1991-07-12,0.4492189884185791
867240,AMAT,1991-07-15,0.4609380066394806
867241,AMAT,1991-07-16,0.4609380066394806
867242,AMAT,1991-07-17,0.4667969942092895
867243,AMAT,1991-07-18,0.4765630066394806
867244,AMAT,1991-07-19,0.4765630066394806
867245,AMAT,1991-07-22,0.4726560115814209
867246,AMAT,1991-07-23,0.462891012430191
867247,AMAT,1991-07-24,0.4667969942092895
867248,AMAT,1991-07-25,0.4648439884185791
867249,AMAT,1991-07-26,0.4726560115814209
867250,AMAT,1991-07-29,0.4707030057907104
867251,AMAT,1991-07-30,0.484375
867252,AMAT,1991-07-31,0.5078129768371582
867253,AMAT,1991-08-01,0.5214840173721313
867254,AMAT,1991-08-02,0.4960939884185791
867255,AMAT,1991-08-05,0.4667969942092895
867256,AMAT,1991-08-06,0.4707030057907104
867257,AMAT,1991-08-07,0.4570310115814209
867258,AMAT,1991-08-08,0.46875
867259,AMAT,1991-08-09,0.46875
867260,AMAT,1991-08-12,0.4570310115814209
867261,AMAT,1991-08-13,0.4375
867262,AMAT,1991-08-14,0.4335939884185791
867263,AMAT,1991-08-15,0.453125
867264,AMAT,1991-08-16,0.447266012430191
867265,AMAT,1991-08-19,0.453125
867266,AMAT,1991-08-20,0.4414060115814209
867267,AMAT,1991-08-21,0.4667969942092895
867268,AMAT,1991-08-22,0.4648439884185791
867269,AMAT,1991-08-23,0.4648439884185791
867270,AMAT,1991-08-26,0.4960939884185791
867271,AMAT,1991-08-27,0.4882810115814209
867272,AMAT,1991-08-28,0.494141012430191
867273,AMAT,1991-08-29,0.484375
867274,AMAT,1991-08-30,0.4648439884185791
867275,AMAT,1991-09-03,0.4492189884185791
867276,AMAT,1991-09-04,0.4453130066394806
867277,AMAT,1991-09-05,0.4433589875698089
867278,AMAT,1991-09-06,0.4765630066394806
867279,AMAT,1991-09-09,0.4882810115814209
867280,AMAT,1991-09-10,0.453125
867281,AMAT,1991-09-11,0.4726560115814209
867282,AMAT,1991-09-12,0.4609380066394806
867283,AMAT,1991-09-13,0.4453130066394806
867284,AMAT,1991-09-16,0.4453130066394806
867285,AMAT,1991-09-17,0.4492189884185791
867286,AMAT,1991-09-18,0.4453130066394806
867287,AMAT,1991-09-19,0.4511719942092895
867288,AMAT,1991-09-20,0.453125
867289,AMAT,1991-09-23,0.4492189884185791
867290,AMAT,1991-09-24,0.4355469942092895
867291,AMAT,1991-09-25,0.4296880066394806
867292,AMAT,1991-09-26,0.4375
867293,AMAT,1991-09-27,0.4277339875698089
867294,AMAT,1991-09-30,0.4101560115814209
867295,AMAT,1991-10-01,0.3945310115814209
867296,AMAT,1991-10-02,0.390625
867297,AMAT,1991-10-03,0.3632810115814209
867298,AMAT,1991-10-04,0.3710939884185791
867299,AMAT,1991-10-07,0.3789060115814209
867300,AMAT,1991-10-08,0.375
867301,AMAT,1991-10-09,0.3632810115814209
867302,AMAT,1991-10-10,0.375
867303,AMAT,1991-10-11,0.3789060115814209
867304,AMAT,1991-10-14,0.3984380066394806
867305,AMAT,1991-10-15,0.4335939884185791
867306,AMAT,1991-10-16,0.4375
867307,AMAT,1991-10-17,0.4082030057907104
867308,AMAT,1991-10-18,0.4101560115814209
867309,AMAT,1991-10-21,0.4023439884185791
867310,AMAT,1991-10-22,0.4140630066394806
867311,AMAT,1991-10-23,0.3984380066394806
867312,AMAT,1991-10-24,0.3984380066394806
867313,AMAT,1991-10-25,0.3984380066394806
867314,AMAT,1991-10-28,0.4023439884185791
867315,AMAT,1991-10-29,0.390625
867316,AMAT,1991-10-30,0.3789060115814209
867317,AMAT,1991-10-31,0.3789060115814209
867318,AMAT,1991-11-01,0.375
867319,AMAT,1991-11-04,0.375
867320,AMAT,1991-11-05,0.3710939884185791
867321,AMAT,1991-11-06,0.3867189884185791
867322,AMAT,1991-11-07,0.3984380066394806
867323,AMAT,1991-11-08,0.3945310115814209
867324,AMAT,1991-11-11,0.4140630066394806
867325,AMAT,1991-11-12,0.4140630066394806
867326,AMAT,1991-11-13,0.4023439884185791
867327,AMAT,1991-11-14,0.390625
867328,AMAT,1991-11-15,0.375
867329,AMAT,1991-11-18,0.384766012430191
867330,AMAT,1991-11-19,0.369141012430191
867331,AMAT,1991-11-20,0.375
867332,AMAT,1991-11-21,0.359375
867333,AMAT,1991-11-22,0.421875
867334,AMAT,1991-11-25,0.4453130066394806
867335,AMAT,1991-11-26,0.4414060115814209
867336,AMAT,1991-11-27,0.4257810115814209
867337,AMAT,1991-11-29,0.421875
867338,AMAT,1991-12-02,0.4511719942092895
867339,AMAT,1991-12-03,0.4609380066394806
867340,AMAT,1991-12-04,0.447266012430191
867341,AMAT,1991-12-05,0.4335939884185791
867342,AMAT,1991-12-06,0.4257810115814209
867343,AMAT,1991-12-09,0.421875
867344,AMAT,1991-12-10,0.4335939884185791
867345,AMAT,1991-12-11,0.421875
867346,AMAT,1991-12-12,0.4335939884185791
867347,AMAT,1991-12-13,0.4375
867348,AMAT,1991-12-16,0.4238280057907104
867349,AMAT,1991-12-17,0.416016012430191
867350,AMAT,1991-12-18,0.4179689884185791
867351,AMAT,1991-12-19,0.4257810115814209
867352,AMAT,1991-12-20,0.4394530057907104
867353,AMAT,1991-12-23,0.453125
867354,AMAT,1991-12-24,0.46875
867355,AMAT,1991-12-26,0.5039060115814209
867356,AMAT,1991-12-27,0.5039060115814209
867357,AMAT,1991-12-30,0.5546879768371582
867358,AMAT,1991-12-31,0.5507810115814209
867359,AMAT,1992-01-02,0.5234379768371582
867360,AMAT,1992-01-03,0.5234379768371582
867361,AMAT,1992-01-06,0.5253909826278687
867362,AMAT,1992-01-07,0.5273439884185791
867363,AMAT,1992-01-08,0.5585939884185791
867364,AMAT,1992-01-09,0.5820310115814209
867365,AMAT,1992-01-10,0.5664060115814209
867366,AMAT,1992-01-13,0.5507810115814209
867367,AMAT,1992-01-14,0.5625
867368,AMAT,1992-01-15,0.5664060115814209
867369,AMAT,1992-01-16,0.5742189884185791
867370,AMAT,1992-01-17,0.5976560115814209
867371,AMAT,1992-01-20,0.5742189884185791
867372,AMAT,1992-01-21,0.5527340173721313
867373,AMAT,1992-01-22,0.5976560115814209
867374,AMAT,1992-01-23,0.6015629768371582
867375,AMAT,1992-01-24,0.59375
867376,AMAT,1992-01-27,0.5898439884185791
867377,AMAT,1992-01-28,0.5976560115814209
867378,AMAT,1992-01-29,0.609375
867379,AMAT,1992-01-30,0.5976560115814209
867380,AMAT,1992-01-31,0.5996090173721313
867381,AMAT,1992-02-03,0.5898439884185791
867382,AMAT,1992-02-04,0.609375
867383,AMAT,1992-02-05,0.6074219942092896
867384,AMAT,1992-02-06,0.609375
867385,AMAT,1992-02-07,0.5917969942092896
867386,AMAT,1992-02-10,0.6171879768371582
867387,AMAT,1992-02-11,0.6054689884185791
867388,AMAT,1992-02-12,0.7109379768371582
867389,AMAT,1992-02-13,0.7070310115814209
867390,AMAT,1992-02-14,0.6796879768371582
867391,AMAT,1992-02-18,0.6796879768371582
867392,AMAT,1992-02-19,0.6914060115814209
867393,AMAT,1992-02-20,0.7089840173721313
867394,AMAT,1992-02-21,0.7089840173721313
867395,AMAT,1992-02-24,0.7011719942092896
867396,AMAT,1992-02-25,0.703125
867397,AMAT,1992-02-26,0.703125
867398,AMAT,1992-02-27,0.6953129768371582
867399,AMAT,1992-02-28,0.6796879768371582
867400,AMAT,1992-03-02,0.6757810115814209
867401,AMAT,1992-03-03,0.6875
867402,AMAT,1992-03-04,0.7148439884185791
867403,AMAT,1992-03-05,0.703125
867404,AMAT,1992-03-06,0.7070310115814209
867405,AMAT,1992-03-09,0.6914060115814209
867406,AMAT,1992-03-10,0.6992189884185791
867407,AMAT,1992-03-11,0.703125
867408,AMAT,1992-03-12,0.6796879768371582
867409,AMAT,1992-03-13,0.671875
867410,AMAT,1992-03-16,0.671875
867411,AMAT,1992-03-17,0.703125
867412,AMAT,1992-03-18,0.7382810115814209
867413,AMAT,1992-03-19,0.7246090173721313
867414,AMAT,1992-03-20,0.7324219942092896
867415,AMAT,1992-03-23,0.71875
867416,AMAT,1992-03-24,0.6875
867417,AMAT,1992-03-25,0.6582030057907104
867418,AMAT,1992-03-26,0.6601560115814209
867419,AMAT,1992-03-27,0.6523439884185791
867420,AMAT,1992-03-30,0.6152340173721313
867421,AMAT,1992-03-31,0.6230469942092896
867422,AMAT,1992-04-01,0.6210939884185791
867423,AMAT,1992-04-02,0.5898439884185791
867424,AMAT,1992-04-03,0.6171879768371582
867425,AMAT,1992-04-06,0.6171879768371582
867426,AMAT,1992-04-07,0.5703129768371582
867427,AMAT,1992-04-08,0.578125
867428,AMAT,1992-04-09,0.6015629768371582
867429,AMAT,1992-04-10,0.5820310115814209
867430,AMAT,1992-04-13,0.6171879768371582
867431,AMAT,1992-04-14,0.6210939884185791
867432,AMAT,1992-04-15,0.6367189884185791
867433,AMAT,1992-04-16,0.640625
867434,AMAT,1992-04-20,0.6015629768371582
867435,AMAT,1992-04-21,0.5742189884185791
867436,AMAT,1992-04-22,0.578125
867437,AMAT,1992-04-23,0.6015629768371582
867438,AMAT,1992-04-24,0.59375
867439,AMAT,1992-04-27,0.5703129768371582
867440,AMAT,1992-04-28,0.546875
867441,AMAT,1992-04-29,0.59375
867442,AMAT,1992-04-30,0.578125
867443,AMAT,1992-05-01,0.59375
867444,AMAT,1992-05-04,0.578125
867445,AMAT,1992-05-05,0.5742189884185791
867446,AMAT,1992-05-06,0.5703129768371582
867447,AMAT,1992-05-07,0.59375
867448,AMAT,1992-05-08,0.5976560115814209
867449,AMAT,1992-05-11,0.5703129768371582
867450,AMAT,1992-05-12,0.59375
867451,AMAT,1992-05-13,0.65625
867452,AMAT,1992-05-14,0.6484379768371582
867453,AMAT,1992-05-15,0.65625
867454,AMAT,1992-05-18,0.6328129768371582
867455,AMAT,1992-05-19,0.6445310115814209
867456,AMAT,1992-05-20,0.6484379768371582
867457,AMAT,1992-05-21,0.6328129768371582
867458,AMAT,1992-05-22,0.640625
867459,AMAT,1992-05-26,0.6523439884185791
867460,AMAT,1992-05-27,0.6640629768371582
867461,AMAT,1992-05-28,0.6953129768371582
867462,AMAT,1992-05-29,0.703125
867463,AMAT,1992-06-01,0.6640629768371582
867464,AMAT,1992-06-02,0.6640629768371582
867465,AMAT,1992-06-03,0.65625
867466,AMAT,1992-06-04,0.65625
867467,AMAT,1992-06-05,0.6796879768371582
867468,AMAT,1992-06-08,0.6953129768371582
867469,AMAT,1992-06-09,0.6875
867470,AMAT,1992-06-10,0.6640629768371582
867471,AMAT,1992-06-11,0.6679689884185791
867472,AMAT,1992-06-12,0.6875
867473,AMAT,1992-06-15,0.6679689884185791
867474,AMAT,1992-06-16,0.6640629768371582
867475,AMAT,1992-06-17,0.6171879768371582
867476,AMAT,1992-06-18,0.5703129768371582
867477,AMAT,1992-06-19,0.6015629768371582
867478,AMAT,1992-06-22,0.5664060115814209
867479,AMAT,1992-06-23,0.5390629768371582
867480,AMAT,1992-06-24,0.5625
867481,AMAT,1992-06-25,0.5664060115814209
867482,AMAT,1992-06-26,0.5703129768371582
867483,AMAT,1992-06-29,0.6171879768371582
867484,AMAT,1992-06-30,0.625
867485,AMAT,1992-07-01,0.671875
867486,AMAT,1992-07-02,0.59375
867487,AMAT,1992-07-06,0.59375
867488,AMAT,1992-07-07,0.5742189884185791
867489,AMAT,1992-07-08,0.609375
867490,AMAT,1992-07-09,0.59375
867491,AMAT,1992-07-10,0.59375
867492,AMAT,1992-07-13,0.6015629768371582
867493,AMAT,1992-07-14,0.59375
867494,AMAT,1992-07-15,0.6015629768371582
867495,AMAT,1992-07-16,0.6015629768371582
867496,AMAT,1992-07-17,0.5859379768371582
867497,AMAT,1992-07-20,0.59375
867498,AMAT,1992-07-21,0.5898439884185791
867499,AMAT,1992-07-22,0.59375
867500,AMAT,1992-07-23,0.5859379768371582
867501,AMAT,1992-07-24,0.59375
867502,AMAT,1992-07-27,0.625
867503,AMAT,1992-07-28,0.6484379768371582
867504,AMAT,1992-07-29,0.6640629768371582
867505,AMAT,1992-07-30,0.6796879768371582
867506,AMAT,1992-07-31,0.6875
867507,AMAT,1992-08-03,0.6953129768371582
867508,AMAT,1992-08-04,0.703125
867509,AMAT,1992-08-05,0.7109379768371582
867510,AMAT,1992-08-06,0.6875
867511,AMAT,1992-08-07,0.6835939884185791
867512,AMAT,1992-08-10,0.6953129768371582
867513,AMAT,1992-08-11,0.6875
867514,AMAT,1992-08-12,0.7890629768371582
867515,AMAT,1992-08-13,0.765625
867516,AMAT,1992-08-14,0.7421879768371582
867517,AMAT,1992-08-17,0.7421879768371582
867518,AMAT,1992-08-18,0.75
867519,AMAT,1992-08-19,0.75
867520,AMAT,1992-08-20,0.7421879768371582
867521,AMAT,1992-08-21,0.7421879768371582
867522,AMAT,1992-08-24,0.71875
867523,AMAT,1992-08-25,0.703125
867524,AMAT,1992-08-26,0.7421879768371582
867525,AMAT,1992-08-27,0.765625
867526,AMAT,1992-08-28,0.7460939884185791
867527,AMAT,1992-08-31,0.734375
867528,AMAT,1992-09-01,0.7539060115814209
867529,AMAT,1992-09-02,0.7695310115814209
867530,AMAT,1992-09-03,0.7578129768371582
867531,AMAT,1992-09-04,0.7578129768371582
867532,AMAT,1992-09-08,0.7617189884185791
867533,AMAT,1992-09-09,0.765625
867534,AMAT,1992-09-10,0.8125
867535,AMAT,1992-09-11,0.8359379768371582
867536,AMAT,1992-09-14,0.859375
867537,AMAT,1992-09-15,0.8203129768371582
867538,AMAT,1992-09-16,0.8125
867539,AMAT,1992-09-17,0.8085939884185791
867540,AMAT,1992-09-18,0.8359379768371582
867541,AMAT,1992-09-21,0.8554689884185791
867542,AMAT,1992-09-22,0.828125
867543,AMAT,1992-09-23,0.8671879768371582
867544,AMAT,1992-09-24,0.859375
867545,AMAT,1992-09-25,0.8125
867546,AMAT,1992-09-28,0.8203129768371582
867547,AMAT,1992-09-29,0.8359379768371582
867548,AMAT,1992-09-30,0.8515629768371582
867549,AMAT,1992-10-01,0.8125
867550,AMAT,1992-10-02,0.8046879768371582
867551,AMAT,1992-10-05,0.8046879768371582
867552,AMAT,1992-10-06,0.859375
867553,AMAT,1992-10-07,0.875
867554,AMAT,1992-10-08,0.8828129768371582
867555,AMAT,1992-10-09,0.8398439884185791
867556,AMAT,1992-10-12,0.8476560115814209
867557,AMAT,1992-10-13,0.8710939884185791
867558,AMAT,1992-10-14,0.8789060115814209
867559,AMAT,1992-10-15,0.8710939884185791
867560,AMAT,1992-10-16,0.8710939884185791
867561,AMAT,1992-10-19,0.9023439884185792
867562,AMAT,1992-10-20,0.8710939884185791
867563,AMAT,1992-10-21,0.9140629768371582
867564,AMAT,1992-10-22,0.9023439884185792
867565,AMAT,1992-10-23,0.9140629768371582
867566,AMAT,1992-10-26,0.9023439884185792
867567,AMAT,1992-10-27,0.90625
867568,AMAT,1992-10-28,0.9140629768371582
867569,AMAT,1992-10-29,0.9375
867570,AMAT,1992-10-30,0.921875
867571,AMAT,1992-11-02,0.9375
867572,AMAT,1992-11-03,0.9257810115814208
867573,AMAT,1992-11-04,0.9296879768371582
867574,AMAT,1992-11-05,0.984375
867575,AMAT,1992-11-06,0.9882810115814208
867576,AMAT,1992-11-09,1.0390629768371582
867577,AMAT,1992-11-10,1.046875
867578,AMAT,1992-11-11,1.042968988418579
867579,AMAT,1992-11-12,1.0546879768371582
867580,AMAT,1992-11-13,1.09375
867581,AMAT,1992-11-16,1.082031011581421
867582,AMAT,1992-11-17,1.0390629768371582
867583,AMAT,1992-11-18,1.09375
867584,AMAT,1992-11-19,1.125
867585,AMAT,1992-11-20,1.1484379768371582
867586,AMAT,1992-11-23,1.1171879768371582
867587,AMAT,1992-11-24,1.121093988418579
867588,AMAT,1992-11-25,1.1328129768371582
867589,AMAT,1992-11-27,1.136718988418579
867590,AMAT,1992-11-30,1.1328129768371582
867591,AMAT,1992-12-01,1.1328129768371582
867592,AMAT,1992-12-02,1.1328129768371582
867593,AMAT,1992-12-03,1.109375
867594,AMAT,1992-12-04,1.1328129768371582
867595,AMAT,1992-12-07,1.2109379768371582
867596,AMAT,1992-12-08,1.1796879768371582
867597,AMAT,1992-12-09,1.125
867598,AMAT,1992-12-10,1.109375
867599,AMAT,1992-12-11,1.078125
867600,AMAT,1992-12-14,1.0625
867601,AMAT,1992-12-15,1.046875
867602,AMAT,1992-12-16,1.03125
867603,AMAT,1992-12-17,1.140625
867604,AMAT,1992-12-18,1.105468988418579
867605,AMAT,1992-12-21,1.0703129768371582
867606,AMAT,1992-12-22,1.0625
867607,AMAT,1992-12-23,1.0625
867608,AMAT,1992-12-24,1.082031011581421
867609,AMAT,1992-12-28,1.0703129768371582
867610,AMAT,1992-12-29,1.066406011581421
867611,AMAT,1992-12-30,1.066406011581421
867612,AMAT,1992-12-31,1.0546879768371582
867613,AMAT,1993-01-04,1.050781011581421
867614,AMAT,1993-01-05,1.078125
867615,AMAT,1993-01-06,1.1640629768371582
867616,AMAT,1993-01-07,1.183593988418579
867617,AMAT,1993-01-08,1.1640629768371582
867618,AMAT,1993-01-11,1.1875
867619,AMAT,1993-01-12,1.140625
867620,AMAT,1993-01-13,1.171875
867621,AMAT,1993-01-14,1.203125
867622,AMAT,1993-01-15,1.1640629768371582
867623,AMAT,1993-01-18,1.1875
867624,AMAT,1993-01-19,1.15625
867625,AMAT,1993-01-20,1.1171879768371582
867626,AMAT,1993-01-21,1.15625
867627,AMAT,1993-01-22,1.15625
867628,AMAT,1993-01-25,1.175781011581421
867629,AMAT,1993-01-26,1.1796879768371582
867630,AMAT,1993-01-27,1.15625
867631,AMAT,1993-01-28,1.09375
867632,AMAT,1993-01-29,1.09375
867633,AMAT,1993-02-01,1.128906011581421
867634,AMAT,1993-02-02,1.1875
867635,AMAT,1993-02-03,1.203125
867636,AMAT,1993-02-04,1.207031011581421
867637,AMAT,1993-02-05,1.171875
867638,AMAT,1993-02-08,1.171875
867639,AMAT,1993-02-09,1.140625
867640,AMAT,1993-02-10,1.1328129768371582
867641,AMAT,1993-02-11,1.2109379768371582
867642,AMAT,1993-02-12,1.15625
867643,AMAT,1993-02-16,1.09375
867644,AMAT,1993-02-17,1.1484379768371582
867645,AMAT,1993-02-18,1.171875
867646,AMAT,1993-02-19,1.15625
867647,AMAT,1993-02-22,1.171875
867648,AMAT,1993-02-23,1.1875
867649,AMAT,1993-02-24,1.230468988418579
867650,AMAT,1993-02-25,1.234375
867651,AMAT,1993-02-26,1.2578129768371582
867652,AMAT,1993-03-01,1.2734379768371582
867653,AMAT,1993-03-02,1.300781011581421
867654,AMAT,1993-03-03,1.332031011581421
867655,AMAT,1993-03-04,1.3515629768371582
867656,AMAT,1993-03-05,1.375
867657,AMAT,1993-03-08,1.3984379768371582
867658,AMAT,1993-03-09,1.3984379768371582
867659,AMAT,1993-03-10,1.363281011581421
867660,AMAT,1993-03-11,1.359375
867661,AMAT,1993-03-12,1.3984379768371582
867662,AMAT,1993-03-15,1.4140629768371582
867663,AMAT,1993-03-16,1.402343988418579
867664,AMAT,1993-03-17,1.328125
867665,AMAT,1993-03-18,1.363281011581421
867666,AMAT,1993-03-19,1.3203129768371582
867667,AMAT,1993-03-22,1.3125
867668,AMAT,1993-03-23,1.3515629768371582
867669,AMAT,1993-03-24,1.3515629768371582
867670,AMAT,1993-03-25,1.378906011581421
867671,AMAT,1993-03-26,1.375
867672,AMAT,1993-03-29,1.386718988418579
867673,AMAT,1993-03-30,1.363281011581421
867674,AMAT,1993-03-31,1.34375
867675,AMAT,1993-04-01,1.2890629768371582
867676,AMAT,1993-04-02,1.2421879768371582
867677,AMAT,1993-04-05,1.25
867678,AMAT,1993-04-06,1.246093988418579
867679,AMAT,1993-04-07,1.285156011581421
867680,AMAT,1993-04-08,1.324218988418579
867681,AMAT,1993-04-12,1.328125
867682,AMAT,1993-04-13,1.3359379768371582
867683,AMAT,1993-04-14,1.265625
867684,AMAT,1993-04-15,1.222656011581421
867685,AMAT,1993-04-16,1.1953129768371582
867686,AMAT,1993-04-19,1.238281011581421
867687,AMAT,1993-04-20,1.2265629768371582
867688,AMAT,1993-04-21,1.234375
867689,AMAT,1993-04-22,1.2421879768371582
867690,AMAT,1993-04-23,1.1953129768371582
867691,AMAT,1993-04-26,1.144531011581421
867692,AMAT,1993-04-27,1.2109379768371582
867693,AMAT,1993-04-28,1.269531011581421
867694,AMAT,1993-04-29,1.3203129768371582
867695,AMAT,1993-04-30,1.332031011581421
867696,AMAT,1993-05-03,1.34375
867697,AMAT,1993-05-04,1.4375
867698,AMAT,1993-05-05,1.484375
867699,AMAT,1993-05-06,1.457031011581421
867700,AMAT,1993-05-07,1.472656011581421
867701,AMAT,1993-05-10,1.46875
867702,AMAT,1993-05-11,1.46875
867703,AMAT,1993-05-12,1.5625
867704,AMAT,1993-05-13,1.574218988418579
867705,AMAT,1993-05-14,1.589843988418579
867706,AMAT,1993-05-17,1.597656011581421
867707,AMAT,1993-05-18,1.6484379768371582
867708,AMAT,1993-05-19,1.6484379768371582
867709,AMAT,1993-05-20,1.671875
867710,AMAT,1993-05-21,1.625
867711,AMAT,1993-05-24,1.5625
867712,AMAT,1993-05-25,1.5859379768371582
867713,AMAT,1993-05-26,1.652343988418579
867714,AMAT,1993-05-27,1.6484379768371582
867715,AMAT,1993-05-28,1.6171879768371582
867716,AMAT,1993-06-01,1.660156011581421
867717,AMAT,1993-06-02,1.6796879768371582
867718,AMAT,1993-06-03,1.6875
867719,AMAT,1993-06-04,1.671875
867720,AMAT,1993-06-07,1.652343988418579
867721,AMAT,1993-06-08,1.566406011581421
867722,AMAT,1993-06-09,1.566406011581421
867723,AMAT,1993-06-10,1.59375
867724,AMAT,1993-06-11,1.6640629768371582
867725,AMAT,1993-06-14,1.6796879768371582
867726,AMAT,1993-06-15,1.703125
867727,AMAT,1993-06-16,1.761718988418579
867728,AMAT,1993-06-17,1.753906011581421
867729,AMAT,1993-06-18,1.7109379768371582
867730,AMAT,1993-06-21,1.65625
867731,AMAT,1993-06-22,1.7109379768371582
867732,AMAT,1993-06-23,1.671875
867733,AMAT,1993-06-24,1.5859379768371582
867734,AMAT,1993-06-25,1.628906011581421
867735,AMAT,1993-06-28,1.703125
867736,AMAT,1993-06-29,1.734375
867737,AMAT,1993-06-30,1.6875
867738,AMAT,1993-07-01,1.7109379768371582
867739,AMAT,1993-07-02,1.75
867740,AMAT,1993-07-06,1.734375
867741,AMAT,1993-07-07,1.7109379768371582
867742,AMAT,1993-07-08,1.691406011581421
867743,AMAT,1993-07-09,1.71875
867744,AMAT,1993-07-12,1.800781011581421
867745,AMAT,1993-07-13,1.84375
867746,AMAT,1993-07-14,1.925781011581421
867747,AMAT,1993-07-15,1.8515629768371584
867748,AMAT,1993-07-16,1.7890629768371582
867749,AMAT,1993-07-19,1.8203129768371584
867750,AMAT,1993-07-20,1.84375
867751,AMAT,1993-07-21,1.8359379768371584
867752,AMAT,1993-07-22,1.855468988418579
867753,AMAT,1993-07-23,1.875
867754,AMAT,1993-07-26,1.863281011581421
867755,AMAT,1993-07-27,1.871093988418579
867756,AMAT,1993-07-28,1.9296879768371584
867757,AMAT,1993-07-29,1.9921879768371584
867758,AMAT,1993-07-30,2.0625
867759,AMAT,1993-08-02,2.0625
867760,AMAT,1993-08-03,2.046875
867761,AMAT,1993-08-04,2.046875
867762,AMAT,1993-08-05,2.074218988418579
867763,AMAT,1993-08-06,2.117187976837158
867764,AMAT,1993-08-09,2.1875
867765,AMAT,1993-08-10,2.1875
867766,AMAT,1993-08-11,2.128906011581421
867767,AMAT,1993-08-12,2.132812976837158
867768,AMAT,1993-08-13,2.132812976837158
867769,AMAT,1993-08-16,2.195312976837158
867770,AMAT,1993-08-17,2.203125
867771,AMAT,1993-08-18,2.308593988418579
867772,AMAT,1993-08-19,2.269531011581421
867773,AMAT,1993-08-20,2.273437976837158
867774,AMAT,1993-08-23,2.257812976837158
867775,AMAT,1993-08-24,2.25
867776,AMAT,1993-08-25,2.203125
867777,AMAT,1993-08-26,2.105468988418579
867778,AMAT,1993-08-27,2.125
867779,AMAT,1993-08-30,2.183593988418579
867780,AMAT,1993-08-31,2.242187976837158
867781,AMAT,1993-09-01,2.257812976837158
867782,AMAT,1993-09-02,2.269531011581421
867783,AMAT,1993-09-03,2.21875
867784,AMAT,1993-09-07,2.109375
867785,AMAT,1993-09-08,2.039062976837158
867786,AMAT,1993-09-09,2.125
867787,AMAT,1993-09-10,2.238281011581421
867788,AMAT,1993-09-13,2.175781011581421
867789,AMAT,1993-09-14,2.136718988418579
867790,AMAT,1993-09-15,2.238281011581421
867791,AMAT,1993-09-16,2.21875
867792,AMAT,1993-09-17,2.25
867793,AMAT,1993-09-20,2.328125
867794,AMAT,1993-09-21,2.296875
867795,AMAT,1993-09-22,2.425781011581421
867796,AMAT,1993-09-23,2.417968988418579
867797,AMAT,1993-09-24,2.375
867798,AMAT,1993-09-27,2.351562976837158
867799,AMAT,1993-09-28,2.453125
867800,AMAT,1993-09-29,2.277343988418579
867801,AMAT,1993-09-30,2.234375
867802,AMAT,1993-10-01,2.316406011581421
867803,AMAT,1993-10-04,2.375
867804,AMAT,1993-10-05,2.226562976837158
867805,AMAT,1993-10-06,2.140625
867806,AMAT,1993-10-07,1.953125
867807,AMAT,1993-10-08,2.1875
867808,AMAT,1993-10-11,2.3125
867809,AMAT,1993-10-12,2.289062976837158
867810,AMAT,1993-10-13,2.164062976837158
867811,AMAT,1993-10-14,2.164062976837158
867812,AMAT,1993-10-15,2.1875
867813,AMAT,1993-10-18,2.0625
867814,AMAT,1993-10-19,1.921875
867815,AMAT,1993-10-20,1.7890629768371582
867816,AMAT,1993-10-21,1.84375
867817,AMAT,1993-10-22,1.921875
867818,AMAT,1993-10-25,1.953125
867819,AMAT,1993-10-26,1.875
867820,AMAT,1993-10-27,1.953125
867821,AMAT,1993-10-28,1.921875
867822,AMAT,1993-10-29,1.96875
867823,AMAT,1993-11-01,2.125
867824,AMAT,1993-11-02,2.15625
867825,AMAT,1993-11-03,1.953125
867826,AMAT,1993-11-04,1.8828129768371584
867827,AMAT,1993-11-05,1.9375
867828,AMAT,1993-11-08,2.070312976837158
867829,AMAT,1993-11-09,2.09375
867830,AMAT,1993-11-10,2.296875
867831,AMAT,1993-11-11,2.234375
867832,AMAT,1993-11-12,2.25
867833,AMAT,1993-11-15,2.195312976837158
867834,AMAT,1993-11-16,2.1875
867835,AMAT,1993-11-17,2.109375
867836,AMAT,1993-11-18,2.015625
867837,AMAT,1993-11-19,1.9921879768371584
867838,AMAT,1993-11-22,1.875
867839,AMAT,1993-11-23,2.046875
867840,AMAT,1993-11-24,2.125
867841,AMAT,1993-11-26,2.195312976837158
867842,AMAT,1993-11-29,2.1875
867843,AMAT,1993-11-30,2.203125
867844,AMAT,1993-12-01,2.304687976837158
867845,AMAT,1993-12-02,2.3125
867846,AMAT,1993-12-03,2.359375
867847,AMAT,1993-12-06,2.234375
867848,AMAT,1993-12-07,2.21875
867849,AMAT,1993-12-08,2.195312976837158
867850,AMAT,1993-12-09,2.125
867851,AMAT,1993-12-10,2.15625
867852,AMAT,1993-12-13,2.203125
867853,AMAT,1993-12-14,2.203125
867854,AMAT,1993-12-15,2.15625
867855,AMAT,1993-12-16,2.15625
867856,AMAT,1993-12-17,2.15625
867857,AMAT,1993-12-20,2.171875
867858,AMAT,1993-12-21,2.125
867859,AMAT,1993-12-22,2.15625
867860,AMAT,1993-12-23,2.179687976837158
867861,AMAT,1993-12-27,2.296875
867862,AMAT,1993-12-28,2.359375
867863,AMAT,1993-12-29,2.375
867864,AMAT,1993-12-30,2.398437976837158
867865,AMAT,1993-12-31,2.421875
867866,AMAT,1994-01-03,2.359375
867867,AMAT,1994-01-04,2.34375
867868,AMAT,1994-01-05,2.40625
867869,AMAT,1994-01-06,2.375
867870,AMAT,1994-01-07,2.359375
867871,AMAT,1994-01-10,2.5
867872,AMAT,1994-01-11,2.5
867873,AMAT,1994-01-12,2.59375
867874,AMAT,1994-01-13,2.625
867875,AMAT,1994-01-14,2.640625
867876,AMAT,1994-01-17,2.664062976837158
867877,AMAT,1994-01-18,2.648437976837158
867878,AMAT,1994-01-19,2.570312976837158
867879,AMAT,1994-01-20,2.640625
867880,AMAT,1994-01-21,2.671875
867881,AMAT,1994-01-24,2.734375
867882,AMAT,1994-01-25,2.726562976837158
867883,AMAT,1994-01-26,2.6875
867884,AMAT,1994-01-27,2.71875
867885,AMAT,1994-01-28,2.734375
867886,AMAT,1994-01-31,2.757812976837158
867887,AMAT,1994-02-01,2.820312976837158
867888,AMAT,1994-02-02,2.875
867889,AMAT,1994-02-03,2.84375
867890,AMAT,1994-02-04,2.640625
867891,AMAT,1994-02-07,2.71875
867892,AMAT,1994-02-08,2.875
867893,AMAT,1994-02-09,2.875
867894,AMAT,1994-02-10,2.804687976837158
867895,AMAT,1994-02-11,2.84375
867896,AMAT,1994-02-14,2.890625
867897,AMAT,1994-02-15,2.96875
867898,AMAT,1994-02-16,3.09375
867899,AMAT,1994-02-17,3.03125
867900,AMAT,1994-02-18,3.078125
867901,AMAT,1994-02-22,3.140625
867902,AMAT,1994-02-23,3.0625
867903,AMAT,1994-02-24,3.023437976837158
867904,AMAT,1994-02-25,2.960937976837158
867905,AMAT,1994-02-28,2.96875
867906,AMAT,1994-03-01,3.03125
867907,AMAT,1994-03-02,2.859375
867908,AMAT,1994-03-03,2.929687976837158
867909,AMAT,1994-03-04,2.9375
867910,AMAT,1994-03-07,2.96875
867911,AMAT,1994-03-08,2.875
867912,AMAT,1994-03-09,2.945312976837158
867913,AMAT,1994-03-10,2.914062976837158
867914,AMAT,1994-03-11,3.023437976837158
867915,AMAT,1994-03-14,3.0625
867916,AMAT,1994-03-15,3.125
867917,AMAT,1994-03-16,3.148437976837158
867918,AMAT,1994-03-17,3.234375
867919,AMAT,1994-03-18,3.203125
867920,AMAT,1994-03-21,3.15625
867921,AMAT,1994-03-22,3.179687976837158
867922,AMAT,1994-03-23,3.125
867923,AMAT,1994-03-24,3.03125
867924,AMAT,1994-03-25,2.882812976837158
867925,AMAT,1994-03-28,2.882812976837158
867926,AMAT,1994-03-29,2.78125
867927,AMAT,1994-03-30,2.65625
867928,AMAT,1994-03-31,2.78125
867929,AMAT,1994-04-04,2.8125
867930,AMAT,1994-04-05,3.0625
867931,AMAT,1994-04-06,2.992187976837158
867932,AMAT,1994-04-07,2.96875
867933,AMAT,1994-04-08,2.890625
867934,AMAT,1994-04-11,2.96875
867935,AMAT,1994-04-12,2.703125
867936,AMAT,1994-04-13,2.546875
867937,AMAT,1994-04-14,2.625
867938,AMAT,1994-04-15,2.578125
867939,AMAT,1994-04-18,2.492187976837158
867940,AMAT,1994-04-19,2.351562976837158
867941,AMAT,1994-04-20,2.421875
867942,AMAT,1994-04-21,2.6875
867943,AMAT,1994-04-22,2.652343988418579
867944,AMAT,1994-04-25,2.703125
867945,AMAT,1994-04-26,2.734375
867946,AMAT,1994-04-28,2.671875
867947,AMAT,1994-04-29,2.78125
867948,AMAT,1994-05-02,2.890625
867949,AMAT,1994-05-03,2.78125
867950,AMAT,1994-05-04,2.640625
867951,AMAT,1994-05-05,2.734375
867952,AMAT,1994-05-06,2.765625
867953,AMAT,1994-05-09,2.671875
867954,AMAT,1994-05-10,2.734375
867955,AMAT,1994-05-11,2.6875
867956,AMAT,1994-05-12,2.773437976837158
867957,AMAT,1994-05-13,2.703125
867958,AMAT,1994-05-16,2.546875
867959,AMAT,1994-05-17,2.515625
867960,AMAT,1994-05-18,2.695312976837158
867961,AMAT,1994-05-19,2.703125
867962,AMAT,1994-05-20,2.695312976837158
867963,AMAT,1994-05-23,2.703125
867964,AMAT,1994-05-24,2.734375
867965,AMAT,1994-05-25,2.71875
867966,AMAT,1994-05-26,2.625
867967,AMAT,1994-05-27,2.679687976837158
867968,AMAT,1994-05-31,2.726562976837158
867969,AMAT,1994-06-01,2.921875
867970,AMAT,1994-06-02,2.890625
867971,AMAT,1994-06-03,2.828125
867972,AMAT,1994-06-06,2.875
867973,AMAT,1994-06-07,2.75
867974,AMAT,1994-06-08,2.546875
867975,AMAT,1994-06-09,2.421875
867976,AMAT,1994-06-10,2.5
867977,AMAT,1994-06-13,2.492187976837158
867978,AMAT,1994-06-14,2.53125
867979,AMAT,1994-06-15,2.578125
867980,AMAT,1994-06-16,2.65625
867981,AMAT,1994-06-17,2.578125
867982,AMAT,1994-06-20,2.507812976837158
867983,AMAT,1994-06-21,2.429687976837158
867984,AMAT,1994-06-22,2.515625
867985,AMAT,1994-06-23,2.4375
867986,AMAT,1994-06-24,2.507812976837158
867987,AMAT,1994-06-27,2.613281011581421
867988,AMAT,1994-06-28,2.726562976837158
867989,AMAT,1994-06-29,2.75
867990,AMAT,1994-06-30,2.671875
867991,AMAT,1994-07-01,2.6875
867992,AMAT,1994-07-05,2.671875
867993,AMAT,1994-07-06,2.703125
867994,AMAT,1994-07-07,2.765625
867995,AMAT,1994-07-08,2.882812976837158
867996,AMAT,1994-07-11,2.96875
867997,AMAT,1994-07-12,3.03125
867998,AMAT,1994-07-13,3.070312976837158
867999,AMAT,1994-07-14,2.984375
868000,AMAT,1994-07-15,2.828125
868001,AMAT,1994-07-18,2.78125
868002,AMAT,1994-07-19,2.703125
868003,AMAT,1994-07-20,2.632812976837158
868004,AMAT,1994-07-21,2.75
868005,AMAT,1994-07-22,2.804687976837158
868006,AMAT,1994-07-25,2.765625
868007,AMAT,1994-07-26,2.734375
868008,AMAT,1994-07-27,2.648437976837158
868009,AMAT,1994-07-28,2.6875
868010,AMAT,1994-07-29,2.796875
868011,AMAT,1994-08-01,2.867187976837158
868012,AMAT,1994-08-02,2.90625
868013,AMAT,1994-08-03,2.90625
868014,AMAT,1994-08-04,2.90625
868015,AMAT,1994-08-05,2.90625
868016,AMAT,1994-08-08,2.960937976837158
868017,AMAT,1994-08-09,2.984375
868018,AMAT,1994-08-10,3.15625
868019,AMAT,1994-08-11,3.1875
868020,AMAT,1994-08-12,3.175781011581421
868021,AMAT,1994-08-15,3.195312976837158
868022,AMAT,1994-08-16,3.265625
868023,AMAT,1994-08-17,3.25
868024,AMAT,1994-08-18,3.234375
868025,AMAT,1994-08-19,3.140625
868026,AMAT,1994-08-22,3.234375
868027,AMAT,1994-08-23,3.28125
868028,AMAT,1994-08-24,3.1875
868029,AMAT,1994-08-25,3.1875
868030,AMAT,1994-08-26,3.28125
868031,AMAT,1994-08-29,3.164062976837158
868032,AMAT,1994-08-30,3.25
868033,AMAT,1994-08-31,3.15625
868034,AMAT,1994-09-01,3.007812976837158
868035,AMAT,1994-09-02,3.078125
868036,AMAT,1994-09-06,2.992187976837158
868037,AMAT,1994-09-07,3.023437976837158
868038,AMAT,1994-09-08,3.070312976837158
868039,AMAT,1994-09-09,3.046875
868040,AMAT,1994-09-12,3.015625
868041,AMAT,1994-09-13,3.054687976837158
868042,AMAT,1994-09-14,3.046875
868043,AMAT,1994-09-15,3.109375
868044,AMAT,1994-09-16,3.1875
868045,AMAT,1994-09-19,3.203125
868046,AMAT,1994-09-20,3.0
868047,AMAT,1994-09-21,2.875
868048,AMAT,1994-09-22,2.875
868049,AMAT,1994-09-23,2.910156011581421
868050,AMAT,1994-09-26,2.890625
868051,AMAT,1994-09-27,2.84375
868052,AMAT,1994-09-28,2.8125
868053,AMAT,1994-09-29,2.84375
868054,AMAT,1994-09-30,2.921875
868055,AMAT,1994-10-03,2.867187976837158
868056,AMAT,1994-10-04,2.6875
868057,AMAT,1994-10-05,2.765625
868058,AMAT,1994-10-06,2.726562976837158
868059,AMAT,1994-10-07,2.78125
868060,AMAT,1994-10-10,2.9375
868061,AMAT,1994-10-11,3.03125
868062,AMAT,1994-10-12,2.9375
868063,AMAT,1994-10-13,2.898437976837158
868064,AMAT,1994-10-14,2.867187976837158
868065,AMAT,1994-10-17,2.78125
868066,AMAT,1994-10-18,2.796875
868067,AMAT,1994-10-19,3.0
868068,AMAT,1994-10-20,2.90625
868069,AMAT,1994-10-21,2.976562976837158
868070,AMAT,1994-10-24,2.992187976837158
868071,AMAT,1994-10-25,3.046875
868072,AMAT,1994-10-26,3.09375
868073,AMAT,1994-10-27,3.1875
868074,AMAT,1994-10-28,3.25
868075,AMAT,1994-10-31,3.25
868076,AMAT,1994-11-01,3.117187976837158
868077,AMAT,1994-11-02,3.191406011581421
868078,AMAT,1994-11-03,3.109375
868079,AMAT,1994-11-04,3.054687976837158
868080,AMAT,1994-11-07,3.015625
868081,AMAT,1994-11-08,3.203125
868082,AMAT,1994-11-09,3.167968988418579
868083,AMAT,1994-11-10,3.101562976837158
868084,AMAT,1994-11-11,3.09375
868085,AMAT,1994-11-14,3.15625
868086,AMAT,1994-11-15,3.234375
868087,AMAT,1994-11-16,3.195312976837158
868088,AMAT,1994-11-17,3.171875
868089,AMAT,1994-11-18,3.234375
868090,AMAT,1994-11-21,3.1875
868091,AMAT,1994-11-22,3.101562976837158
868092,AMAT,1994-11-23,3.078125
868093,AMAT,1994-11-25,3.203125
868094,AMAT,1994-11-28,3.234375
868095,AMAT,1994-11-29,3.28125
868096,AMAT,1994-11-30,2.992187976837158
868097,AMAT,1994-12-01,2.835937976837158
868098,AMAT,1994-12-02,2.90625
868099,AMAT,1994-12-05,2.882812976837158
868100,AMAT,1994-12-06,2.828125
868101,AMAT,1994-12-07,2.734375
868102,AMAT,1994-12-08,2.578125
868103,AMAT,1994-12-09,2.703125
868104,AMAT,1994-12-12,2.640625
868105,AMAT,1994-12-13,2.625
868106,AMAT,1994-12-14,2.75
868107,AMAT,1994-12-15,2.640625
868108,AMAT,1994-12-16,2.539062976837158
868109,AMAT,1994-12-19,2.5625
868110,AMAT,1994-12-20,2.53125
868111,AMAT,1994-12-21,2.597656011581421
868112,AMAT,1994-12-22,2.5625
868113,AMAT,1994-12-23,2.53125
868114,AMAT,1994-12-27,2.640625
868115,AMAT,1994-12-28,2.6875
868116,AMAT,1994-12-29,2.703125
868117,AMAT,1994-12-30,2.640625
868118,AMAT,1995-01-03,2.515625
868119,AMAT,1995-01-04,2.5
868120,AMAT,1995-01-05,2.53125
868121,AMAT,1995-01-06,2.546875
868122,AMAT,1995-01-09,2.609375
868123,AMAT,1995-01-10,2.6875
868124,AMAT,1995-01-11,2.679687976837158
868125,AMAT,1995-01-12,2.71875
868126,AMAT,1995-01-13,2.6875
868127,AMAT,1995-01-16,2.78125
868128,AMAT,1995-01-17,2.765625
868129,AMAT,1995-01-18,2.75
868130,AMAT,1995-01-19,2.710937976837158
868131,AMAT,1995-01-20,2.640625
868132,AMAT,1995-01-23,2.601562976837158
868133,AMAT,1995-01-24,2.679687976837158
868134,AMAT,1995-01-25,2.53125
868135,AMAT,1995-01-26,2.4375
868136,AMAT,1995-01-27,2.523437976837158
868137,AMAT,1995-01-30,2.40625
868138,AMAT,1995-01-31,2.40625
868139,AMAT,1995-02-01,2.4375
868140,AMAT,1995-02-02,2.53125
868141,AMAT,1995-02-03,2.5625
868142,AMAT,1995-02-06,2.664062976837158
868143,AMAT,1995-02-07,2.65625
868144,AMAT,1995-02-08,2.640625
868145,AMAT,1995-02-09,2.726562976837158
868146,AMAT,1995-02-10,2.78125
868147,AMAT,1995-02-13,2.8125
868148,AMAT,1995-02-14,2.796875
868149,AMAT,1995-02-15,2.9375
868150,AMAT,1995-02-16,2.9375
868151,AMAT,1995-02-17,2.855468988418579
868152,AMAT,1995-02-21,2.859375
868153,AMAT,1995-02-22,2.859375
868154,AMAT,1995-02-23,2.890625
868155,AMAT,1995-02-24,2.9375
868156,AMAT,1995-02-27,2.84375
868157,AMAT,1995-02-28,2.882812976837158
868158,AMAT,1995-03-01,2.921875
868159,AMAT,1995-03-02,2.984375
868160,AMAT,1995-03-03,3.03125
868161,AMAT,1995-03-06,3.078125
868162,AMAT,1995-03-07,3.0
868163,AMAT,1995-03-08,3.0
868164,AMAT,1995-03-09,3.078125
868165,AMAT,1995-03-10,3.109375
868166,AMAT,1995-03-13,3.175781011581421
868167,AMAT,1995-03-14,3.273437976837158
868168,AMAT,1995-03-15,3.257812976837158
868169,AMAT,1995-03-16,3.238281011581421
868170,AMAT,1995-03-17,3.421875
868171,AMAT,1995-03-20,3.484375
868172,AMAT,1995-03-21,3.570312976837158
868173,AMAT,1995-03-22,3.515625
868174,AMAT,1995-03-23,3.609375
868175,AMAT,1995-03-24,3.703125
868176,AMAT,1995-03-27,3.75
868177,AMAT,1995-03-28,3.703125
868178,AMAT,1995-03-29,3.5625
868179,AMAT,1995-03-30,3.40625
868180,AMAT,1995-03-31,3.445312976837158
868181,AMAT,1995-04-03,3.429687976837158
868182,AMAT,1995-04-04,3.359375
868183,AMAT,1995-04-05,3.453125
868184,AMAT,1995-04-06,3.453125
868185,AMAT,1995-04-07,3.5625
868186,AMAT,1995-04-10,3.59375
868187,AMAT,1995-04-11,3.523437976837158
868188,AMAT,1995-04-12,3.578125
868189,AMAT,1995-04-13,3.640625
868190,AMAT,1995-04-17,3.476562976837158
868191,AMAT,1995-04-18,3.4375
868192,AMAT,1995-04-19,3.40625
868193,AMAT,1995-04-20,3.40625
868194,AMAT,1995-04-21,3.460937976837158
868195,AMAT,1995-04-24,3.625
868196,AMAT,1995-04-25,3.71875
868197,AMAT,1995-04-26,3.859375
868198,AMAT,1995-04-27,3.796875
868199,AMAT,1995-04-28,3.851562976837158
868200,AMAT,1995-05-01,3.78125
868201,AMAT,1995-05-02,3.757812976837158
868202,AMAT,1995-05-03,3.8125
868203,AMAT,1995-05-04,3.875
868204,AMAT,1995-05-05,3.828125
868205,AMAT,1995-05-08,3.9375
868206,AMAT,1995-05-09,3.921875
868207,AMAT,1995-05-10,3.90625
868208,AMAT,1995-05-11,4.078125
868209,AMAT,1995-05-12,4.15625
868210,AMAT,1995-05-15,4.15625
868211,AMAT,1995-05-16,4.296875
868212,AMAT,1995-05-17,5.016602039337158
868213,AMAT,1995-05-18,5.046875
868214,AMAT,1995-05-19,5.0
868215,AMAT,1995-05-22,5.140625
868216,AMAT,1995-05-23,5.265625
868217,AMAT,1995-05-24,5.203125
868218,AMAT,1995-05-25,5.15625
868219,AMAT,1995-05-26,4.953125
868220,AMAT,1995-05-30,4.726562976837158
868221,AMAT,1995-05-31,4.8125
868222,AMAT,1995-06-01,4.960937976837158
868223,AMAT,1995-06-02,5.132812976837158
868224,AMAT,1995-06-05,5.109375
868225,AMAT,1995-06-06,5.0
868226,AMAT,1995-06-07,4.96875
868227,AMAT,1995-06-08,4.984375
868228,AMAT,1995-06-09,5.046875
868229,AMAT,1995-06-12,4.90625
868230,AMAT,1995-06-13,4.859375
868231,AMAT,1995-06-14,5.0625
868232,AMAT,1995-06-15,5.1875
868233,AMAT,1995-06-16,5.0625
868234,AMAT,1995-06-19,5.1875
868235,AMAT,1995-06-20,5.328125
868236,AMAT,1995-06-21,5.234375
868237,AMAT,1995-06-22,5.414062976837158
868238,AMAT,1995-06-23,5.417969226837158
868239,AMAT,1995-06-26,5.332030773162842
868240,AMAT,1995-06-27,5.265625
868241,AMAT,1995-06-28,5.171875
868242,AMAT,1995-06-29,5.421875
868243,AMAT,1995-06-30,5.414062976837158
868244,AMAT,1995-07-03,5.359375
868245,AMAT,1995-07-05,5.46875
868246,AMAT,1995-07-06,5.734375
868247,AMAT,1995-07-07,6.140625
868248,AMAT,1995-07-10,6.265625
868249,AMAT,1995-07-11,6.15625
868250,AMAT,1995-07-12,6.265625
868251,AMAT,1995-07-13,6.421875
868252,AMAT,1995-07-14,6.398437976837158
868253,AMAT,1995-07-17,6.46875
868254,AMAT,1995-07-18,6.3125
868255,AMAT,1995-07-19,6.085937976837158
868256,AMAT,1995-07-20,6.078125
868257,AMAT,1995-07-21,5.9375
868258,AMAT,1995-07-24,6.234375
868259,AMAT,1995-07-25,6.445312976837158
868260,AMAT,1995-07-26,6.710937976837158
868261,AMAT,1995-07-27,6.578125
868262,AMAT,1995-07-28,6.367187976837158
868263,AMAT,1995-07-31,6.46875
868264,AMAT,1995-08-01,6.171875
868265,AMAT,1995-08-02,5.984375
868266,AMAT,1995-08-03,5.78125
868267,AMAT,1995-08-04,6.015625
868268,AMAT,1995-08-07,6.0625
868269,AMAT,1995-08-08,6.09375
868270,AMAT,1995-08-09,6.265625
868271,AMAT,1995-08-10,6.265625
868272,AMAT,1995-08-11,6.359375
868273,AMAT,1995-08-14,6.53125
868274,AMAT,1995-08-15,6.484375
868275,AMAT,1995-08-16,7.390625
868276,AMAT,1995-08-17,7.265625
868277,AMAT,1995-08-18,7.078125
868278,AMAT,1995-08-21,6.5625
868279,AMAT,1995-08-22,6.929687976837158
868280,AMAT,1995-08-23,7.046875
868281,AMAT,1995-08-24,6.90625
868282,AMAT,1995-08-25,6.71875
868283,AMAT,1995-08-28,6.609375
868284,AMAT,1995-08-29,6.546875
868285,AMAT,1995-08-30,6.4375
868286,AMAT,1995-08-31,6.5
868287,AMAT,1995-09-01,6.53125
868288,AMAT,1995-09-05,6.890625
868289,AMAT,1995-09-06,6.953125
868290,AMAT,1995-09-07,6.78125
868291,AMAT,1995-09-08,6.828125
868292,AMAT,1995-09-11,7.015625
868293,AMAT,1995-09-12,6.8125
868294,AMAT,1995-09-13,6.820312976837158
868295,AMAT,1995-09-14,6.578125
868296,AMAT,1995-09-15,6.28125
868297,AMAT,1995-09-18,6.3125
868298,AMAT,1995-09-19,6.46875
868299,AMAT,1995-09-20,6.539062976837158
868300,AMAT,1995-09-21,6.375
868301,AMAT,1995-09-22,6.265625
868302,AMAT,1995-09-25,6.304687976837158
868303,AMAT,1995-09-26,6.195312976837158
868304,AMAT,1995-09-27,6.171875
868305,AMAT,1995-09-28,6.539062976837158
868306,AMAT,1995-09-29,6.390625
868307,AMAT,1995-10-02,6.265625
868308,AMAT,1995-10-03,6.109375
868309,AMAT,1995-10-04,5.804687976837158
868310,AMAT,1995-10-05,5.953125
868311,AMAT,1995-10-06,5.859375
868312,AMAT,1995-10-09,5.671875
868313,AMAT,1995-10-10,5.726562976837158
868314,AMAT,1995-10-11,5.953125
868315,AMAT,1995-10-12,6.15625
868316,AMAT,1995-10-13,5.9375
868317,AMAT,1995-10-16,5.953125
868318,AMAT,1995-10-17,6.34375
868319,AMAT,1995-10-18,6.28125
868320,AMAT,1995-10-19,6.21875
868321,AMAT,1995-10-20,5.953125
868322,AMAT,1995-10-23,6.125
868323,AMAT,1995-10-24,6.03125
868324,AMAT,1995-10-25,5.8125
868325,AMAT,1995-10-26,5.84375
868326,AMAT,1995-10-27,6.125
868327,AMAT,1995-10-30,6.375
868328,AMAT,1995-10-31,6.265625
868329,AMAT,1995-11-01,6.171875
868330,AMAT,1995-11-02,6.578125
868331,AMAT,1995-11-03,6.921875
868332,AMAT,1995-11-06,6.734375
868333,AMAT,1995-11-07,6.09375
868334,AMAT,1995-11-08,5.96875
868335,AMAT,1995-11-09,6.5
868336,AMAT,1995-11-10,6.484375
868337,AMAT,1995-11-13,6.234375
868338,AMAT,1995-11-14,5.75
868339,AMAT,1995-11-15,5.71875
868340,AMAT,1995-11-16,5.96875
868341,AMAT,1995-11-17,5.828125
868342,AMAT,1995-11-20,5.34375
868343,AMAT,1995-11-21,5.46875
868344,AMAT,1995-11-22,5.203125
868345,AMAT,1995-11-24,5.296875
868346,AMAT,1995-11-27,5.265625
868347,AMAT,1995-11-28,5.78125
868348,AMAT,1995-11-29,6.015625
868349,AMAT,1995-11-30,6.078125
868350,AMAT,1995-12-01,5.875
868351,AMAT,1995-12-04,5.9375
868352,AMAT,1995-12-05,5.8125
868353,AMAT,1995-12-06,5.671875
868354,AMAT,1995-12-07,5.546875
868355,AMAT,1995-12-08,5.734375
868356,AMAT,1995-12-11,5.953125
868357,AMAT,1995-12-12,5.59375
868358,AMAT,1995-12-13,5.6875
868359,AMAT,1995-12-14,5.375
868360,AMAT,1995-12-15,5.25
868361,AMAT,1995-12-18,4.84375
868362,AMAT,1995-12-19,5.375
868363,AMAT,1995-12-20,5.078125
868364,AMAT,1995-12-21,5.265625
868365,AMAT,1995-12-22,5.265625
868366,AMAT,1995-12-26,5.328125
868367,AMAT,1995-12-27,5.25
868368,AMAT,1995-12-28,5.03125
868369,AMAT,1995-12-29,4.921875
868370,AMAT,1996-01-02,5.171875
868371,AMAT,1996-01-03,4.6875
868372,AMAT,1996-01-04,4.757812976837158
868373,AMAT,1996-01-05,4.664062976837158
868374,AMAT,1996-01-08,4.671875
868375,AMAT,1996-01-09,4.203125
868376,AMAT,1996-01-10,4.265625
868377,AMAT,1996-01-11,4.5
868378,AMAT,1996-01-12,4.40625
868379,AMAT,1996-01-15,3.921875
868380,AMAT,1996-01-16,4.046875
868381,AMAT,1996-01-17,4.109375
868382,AMAT,1996-01-18,4.171875
868383,AMAT,1996-01-19,4.234375
868384,AMAT,1996-01-22,4.390625
868385,AMAT,1996-01-23,4.5625
868386,AMAT,1996-01-24,4.84375
868387,AMAT,1996-01-25,4.703125
868388,AMAT,1996-01-26,4.609375
868389,AMAT,1996-01-29,4.5
868390,AMAT,1996-01-30,4.671875
868391,AMAT,1996-01-31,4.625
868392,AMAT,1996-02-01,4.984375
868393,AMAT,1996-02-02,5.046875
868394,AMAT,1996-02-05,5.375
868395,AMAT,1996-02-06,5.515625
868396,AMAT,1996-02-07,4.992187976837158
868397,AMAT,1996-02-08,5.078125
868398,AMAT,1996-02-09,4.921875
868399,AMAT,1996-02-12,5.0
868400,AMAT,1996-02-13,4.796875
868401,AMAT,1996-02-14,4.875
868402,AMAT,1996-02-15,4.953125
868403,AMAT,1996-02-16,4.976562976837158
868404,AMAT,1996-02-20,4.9375
868405,AMAT,1996-02-21,5.03125
868406,AMAT,1996-02-22,5.3125
868407,AMAT,1996-02-23,5.25
868408,AMAT,1996-02-26,5.189453125
868409,AMAT,1996-02-27,4.78125
868410,AMAT,1996-02-28,4.8125
868411,AMAT,1996-02-29,4.46875
868412,AMAT,1996-03-01,4.34375
868413,AMAT,1996-03-04,4.234375
868414,AMAT,1996-03-05,4.304687976837158
868415,AMAT,1996-03-06,4.0625
868416,AMAT,1996-03-07,4.085937976837158
868417,AMAT,1996-03-08,4.21875
868418,AMAT,1996-03-11,4.25
868419,AMAT,1996-03-12,4.078125
868420,AMAT,1996-03-13,4.203125
868421,AMAT,1996-03-14,4.0
868422,AMAT,1996-03-15,4.328125
868423,AMAT,1996-03-18,4.664062976837158
868424,AMAT,1996-03-19,4.546875
868425,AMAT,1996-03-20,4.484375
868426,AMAT,1996-03-21,4.539062976837158
868427,AMAT,1996-03-22,4.5625
868428,AMAT,1996-03-25,4.375
868429,AMAT,1996-03-26,4.414062976837158
868430,AMAT,1996-03-27,4.546875
868431,AMAT,1996-03-28,4.359375
868432,AMAT,1996-03-29,4.359375
868433,AMAT,1996-04-01,4.453125
868434,AMAT,1996-04-02,4.34375
868435,AMAT,1996-04-03,4.492187976837158
868436,AMAT,1996-04-04,4.421875
868437,AMAT,1996-04-08,4.609375
868438,AMAT,1996-04-09,4.65625
868439,AMAT,1996-04-10,4.609375
868440,AMAT,1996-04-11,4.453125
868441,AMAT,1996-04-12,4.40625
868442,AMAT,1996-04-15,4.476562976837158
868443,AMAT,1996-04-16,4.640625
868444,AMAT,1996-04-17,4.578125
868445,AMAT,1996-04-18,4.65625
868446,AMAT,1996-04-19,4.65625
868447,AMAT,1996-04-22,4.65625
868448,AMAT,1996-04-23,4.859375
868449,AMAT,1996-04-24,5.28125
868450,AMAT,1996-04-25,5.171875
868451,AMAT,1996-04-26,5.0625
868452,AMAT,1996-04-29,5.0625
868453,AMAT,1996-04-30,5.0
868454,AMAT,1996-05-01,4.921875
868455,AMAT,1996-05-02,5.0
868456,AMAT,1996-05-03,4.9375
868457,AMAT,1996-05-06,4.875
868458,AMAT,1996-05-07,4.78125
868459,AMAT,1996-05-08,4.921875
868460,AMAT,1996-05-09,4.8125
868461,AMAT,1996-05-10,4.71875
868462,AMAT,1996-05-13,4.984375
868463,AMAT,1996-05-14,5.007812976837158
868464,AMAT,1996-05-15,4.703125
868465,AMAT,1996-05-16,4.75
868466,AMAT,1996-05-17,4.671875
868467,AMAT,1996-05-20,4.59375
868468,AMAT,1996-05-21,4.4375
868469,AMAT,1996-05-22,4.453125
868470,AMAT,1996-05-23,4.421875
868471,AMAT,1996-05-24,4.4375
868472,AMAT,1996-05-28,4.4375
868473,AMAT,1996-05-29,4.375
868474,AMAT,1996-05-30,4.46875
868475,AMAT,1996-05-31,4.65625
868476,AMAT,1996-06-03,4.5
868477,AMAT,1996-06-04,4.421875
868478,AMAT,1996-06-05,4.296875
868479,AMAT,1996-06-06,4.109375
868480,AMAT,1996-06-07,4.28125
868481,AMAT,1996-06-10,4.125
868482,AMAT,1996-06-11,4.125
868483,AMAT,1996-06-12,4.34375
868484,AMAT,1996-06-13,4.40625
868485,AMAT,1996-06-14,4.28125
868486,AMAT,1996-06-17,4.25
868487,AMAT,1996-06-18,4.0
868488,AMAT,1996-06-19,3.875
868489,AMAT,1996-06-20,3.9375
868490,AMAT,1996-06-21,3.875
868491,AMAT,1996-06-24,3.96875
868492,AMAT,1996-06-25,3.8125
868493,AMAT,1996-06-26,3.71875
868494,AMAT,1996-06-27,3.75
868495,AMAT,1996-06-28,3.8125
868496,AMAT,1996-07-01,3.9375
868497,AMAT,1996-07-02,3.859375
868498,AMAT,1996-07-03,3.828125
868499,AMAT,1996-07-05,3.8125
868500,AMAT,1996-07-08,3.828125
868501,AMAT,1996-07-09,3.859375
868502,AMAT,1996-07-10,3.796875
868503,AMAT,1996-07-11,3.59375
868504,AMAT,1996-07-12,3.5
868505,AMAT,1996-07-15,3.171875
868506,AMAT,1996-07-16,3.234375
868507,AMAT,1996-07-17,3.265625
868508,AMAT,1996-07-18,3.21875
868509,AMAT,1996-07-19,3.09375
868510,AMAT,1996-07-22,2.9375
868511,AMAT,1996-07-23,2.828125
868512,AMAT,1996-07-24,2.8125
868513,AMAT,1996-07-25,2.851562976837158
868514,AMAT,1996-07-26,3.132812976837158
868515,AMAT,1996-07-29,3.09375
868516,AMAT,1996-07-30,3.125
868517,AMAT,1996-07-31,2.984375
868518,AMAT,1996-08-01,2.984375
868519,AMAT,1996-08-02,3.09375
868520,AMAT,1996-08-05,3.203125
868521,AMAT,1996-08-06,3.140625
868522,AMAT,1996-08-07,3.429687976837158
868523,AMAT,1996-08-08,3.265625
868524,AMAT,1996-08-09,3.15625
868525,AMAT,1996-08-12,3.140625
868526,AMAT,1996-08-13,3.0
868527,AMAT,1996-08-14,3.109375
868528,AMAT,1996-08-15,3.109375
868529,AMAT,1996-08-16,3.125
868530,AMAT,1996-08-19,3.132812976837158
868531,AMAT,1996-08-20,3.078125
868532,AMAT,1996-08-21,3.125
868533,AMAT,1996-08-22,3.265625
868534,AMAT,1996-08-23,3.1875
868535,AMAT,1996-08-26,3.109375
868536,AMAT,1996-08-27,3.140625
868537,AMAT,1996-08-28,3.125
868538,AMAT,1996-08-29,3.078125
868539,AMAT,1996-08-30,3.03125
868540,AMAT,1996-09-03,3.125
868541,AMAT,1996-09-04,3.046875
868542,AMAT,1996-09-05,2.875
868543,AMAT,1996-09-06,2.9375
868544,AMAT,1996-09-09,2.9375
868545,AMAT,1996-09-10,2.90625
868546,AMAT,1996-09-11,2.953125
868547,AMAT,1996-09-12,2.984375
868548,AMAT,1996-09-13,3.0625
868549,AMAT,1996-09-16,3.21875
868550,AMAT,1996-09-17,3.421875
868551,AMAT,1996-09-18,3.335937976837158
868552,AMAT,1996-09-19,3.421875
868553,AMAT,1996-09-20,3.328125
868554,AMAT,1996-09-23,3.25
868555,AMAT,1996-09-24,3.46875
868556,AMAT,1996-09-25,3.507812976837158
868557,AMAT,1996-09-26,3.5625
868558,AMAT,1996-09-27,3.484375
868559,AMAT,1996-09-30,3.453125
868560,AMAT,1996-10-01,3.34375
868561,AMAT,1996-10-02,3.390625
868562,AMAT,1996-10-03,3.359375
868563,AMAT,1996-10-04,3.328125
868564,AMAT,1996-10-07,3.453125
868565,AMAT,1996-10-08,3.5
868566,AMAT,1996-10-09,3.65625
868567,AMAT,1996-10-10,3.671875
868568,AMAT,1996-10-11,3.71875
868569,AMAT,1996-10-14,3.6875
868570,AMAT,1996-10-15,3.640625
868571,AMAT,1996-10-16,3.585937976837158
868572,AMAT,1996-10-17,3.53125
868573,AMAT,1996-10-18,3.578125
868574,AMAT,1996-10-21,3.515625
868575,AMAT,1996-10-22,3.390625
868576,AMAT,1996-10-23,3.375
868577,AMAT,1996-10-24,3.34375
868578,AMAT,1996-10-25,3.34375
868579,AMAT,1996-10-28,3.28125
868580,AMAT,1996-10-29,3.234375
868581,AMAT,1996-10-30,3.25
868582,AMAT,1996-10-31,3.304687976837158
868583,AMAT,1996-11-01,3.265625
868584,AMAT,1996-11-04,3.289062976837158
868585,AMAT,1996-11-05,3.46875
868586,AMAT,1996-11-06,3.453125
868587,AMAT,1996-11-07,3.546875
868588,AMAT,1996-11-08,3.46875
868589,AMAT,1996-11-11,3.578125
868590,AMAT,1996-11-12,3.625
868591,AMAT,1996-11-13,3.796875
868592,AMAT,1996-11-14,4.0
868593,AMAT,1996-11-15,3.984375
868594,AMAT,1996-11-18,3.90625
868595,AMAT,1996-11-19,3.9375
868596,AMAT,1996-11-20,3.8125
868597,AMAT,1996-11-21,4.0
868598,AMAT,1996-11-22,4.828125
868599,AMAT,1996-11-25,4.703125
868600,AMAT,1996-11-26,4.570312976837158
868601,AMAT,1996-11-27,4.6875
868602,AMAT,1996-11-29,4.765625
868603,AMAT,1996-12-02,4.78125
868604,AMAT,1996-12-03,4.953125
868605,AMAT,1996-12-04,4.953125
868606,AMAT,1996-12-05,4.8125
868607,AMAT,1996-12-06,4.765625
868608,AMAT,1996-12-09,4.96875
868609,AMAT,1996-12-10,4.796875
868610,AMAT,1996-12-11,4.796875
868611,AMAT,1996-12-12,4.890625
868612,AMAT,1996-12-13,4.671875
868613,AMAT,1996-12-16,4.46875
868614,AMAT,1996-12-17,4.328125
868615,AMAT,1996-12-18,4.460937976837158
868616,AMAT,1996-12-19,4.53125
868617,AMAT,1996-12-20,4.578125
868618,AMAT,1996-12-23,4.4375
868619,AMAT,1996-12-24,4.46875
868620,AMAT,1996-12-26,4.421875
868621,AMAT,1996-12-27,4.484375
868622,AMAT,1996-12-30,4.46875
868623,AMAT,1996-12-31,4.492187976837158
868624,AMAT,1997-01-02,4.40625
868625,AMAT,1997-01-03,4.6875
868626,AMAT,1997-01-06,4.8125
868627,AMAT,1997-01-07,4.835937976837158
868628,AMAT,1997-01-08,4.96875
868629,AMAT,1997-01-09,5.109375
868630,AMAT,1997-01-10,5.234375
868631,AMAT,1997-01-13,5.390625
868632,AMAT,1997-01-14,5.453125
868633,AMAT,1997-01-15,5.609375
868634,AMAT,1997-01-16,5.640625
868635,AMAT,1997-01-17,5.703125
868636,AMAT,1997-01-20,5.914062976837158
868637,AMAT,1997-01-21,6.039062976837158
868638,AMAT,1997-01-22,5.859375
868639,AMAT,1997-01-23,5.875
868640,AMAT,1997-01-24,5.609375
868641,AMAT,1997-01-27,5.578125
868642,AMAT,1997-01-28,5.703125
868643,AMAT,1997-01-29,5.734375
868644,AMAT,1997-01-30,6.046875
868645,AMAT,1997-01-31,6.171875
868646,AMAT,1997-02-03,6.0
868647,AMAT,1997-02-04,5.8125
868648,AMAT,1997-02-05,5.515625
868649,AMAT,1997-02-06,5.953125
868650,AMAT,1997-02-07,6.109375
868651,AMAT,1997-02-10,5.8125
868652,AMAT,1997-02-11,5.640625
868653,AMAT,1997-02-12,6.515625
868654,AMAT,1997-02-13,6.59375
868655,AMAT,1997-02-14,6.609375
868656,AMAT,1997-02-18,6.578125
868657,AMAT,1997-02-19,6.804687976837158
868658,AMAT,1997-02-20,6.625
868659,AMAT,1997-02-21,6.328125
868660,AMAT,1997-02-24,6.28125
868661,AMAT,1997-02-25,6.4375
868662,AMAT,1997-02-26,6.476562976837158
868663,AMAT,1997-02-27,5.9375
868664,AMAT,1997-02-28,6.328125
868665,AMAT,1997-03-03,6.5
868666,AMAT,1997-03-04,6.46875
868667,AMAT,1997-03-05,6.484375
868668,AMAT,1997-03-06,6.34375
868669,AMAT,1997-03-07,6.46875
868670,AMAT,1997-03-10,6.71875
868671,AMAT,1997-03-11,6.453125
868672,AMAT,1997-03-12,6.390625
868673,AMAT,1997-03-13,6.484375
868674,AMAT,1997-03-14,6.515625
868675,AMAT,1997-03-17,6.265625
868676,AMAT,1997-03-18,6.054687976837158
868677,AMAT,1997-03-19,5.75
868678,AMAT,1997-03-20,5.703125
868679,AMAT,1997-03-21,5.703125
868680,AMAT,1997-03-24,6.0
868681,AMAT,1997-03-25,6.15625
868682,AMAT,1997-03-26,6.359375
868683,AMAT,1997-03-27,6.03125
868684,AMAT,1997-03-31,5.796875
868685,AMAT,1997-04-01,5.876953125
868686,AMAT,1997-04-02,5.90625
868687,AMAT,1997-04-03,6.0625
868688,AMAT,1997-04-04,6.53125
868689,AMAT,1997-04-07,6.6875
868690,AMAT,1997-04-08,6.6875
868691,AMAT,1997-04-09,6.640625
868692,AMAT,1997-04-10,6.46875
868693,AMAT,1997-04-11,6.28125
868694,AMAT,1997-04-14,6.1875
868695,AMAT,1997-04-15,5.96875
868696,AMAT,1997-04-16,5.859375
868697,AMAT,1997-04-17,6.210937976837158
868698,AMAT,1997-04-18,5.9375
868699,AMAT,1997-04-21,5.71875
868700,AMAT,1997-04-22,6.046875
868701,AMAT,1997-04-23,6.226562976837158
868702,AMAT,1997-04-24,6.3125
868703,AMAT,1997-04-25,6.078125
868704,AMAT,1997-04-28,6.359375
868705,AMAT,1997-04-29,6.71875
868706,AMAT,1997-04-30,6.859375
868707,AMAT,1997-05-01,6.8125
868708,AMAT,1997-05-02,7.203125
868709,AMAT,1997-05-05,7.71875
868710,AMAT,1997-05-06,7.46875
868711,AMAT,1997-05-07,7.578125
868712,AMAT,1997-05-08,7.921875
868713,AMAT,1997-05-09,7.882812976837158
868714,AMAT,1997-05-12,7.703125
868715,AMAT,1997-05-13,7.554687976837158
868716,AMAT,1997-05-14,7.982421875
868717,AMAT,1997-05-15,8.46875
868718,AMAT,1997-05-16,8.21875
868719,AMAT,1997-05-19,8.265625
868720,AMAT,1997-05-20,8.742188453674316
868721,AMAT,1997-05-21,8.359375
868722,AMAT,1997-05-22,8.3125
868723,AMAT,1997-05-23,8.5625
868724,AMAT,1997-05-27,8.6875
868725,AMAT,1997-05-28,8.640625
868726,AMAT,1997-05-29,8.21875
868727,AMAT,1997-05-30,8.15625
868728,AMAT,1997-06-02,8.382813453674316
868729,AMAT,1997-06-03,7.695312976837158
868730,AMAT,1997-06-04,7.75
868731,AMAT,1997-06-05,7.8125
868732,AMAT,1997-06-06,8.125
868733,AMAT,1997-06-09,8.046875
868734,AMAT,1997-06-10,7.59375
868735,AMAT,1997-06-11,7.734375
868736,AMAT,1997-06-12,7.5
868737,AMAT,1997-06-13,8.046875
868738,AMAT,1997-06-16,8.195313453674316
868739,AMAT,1997-06-17,8.5
868740,AMAT,1997-06-18,8.5625
868741,AMAT,1997-06-19,8.6875
868742,AMAT,1997-06-20,8.78125
868743,AMAT,1997-06-23,8.789063453674316
868744,AMAT,1997-06-24,9.0
868745,AMAT,1997-06-25,9.171875
868746,AMAT,1997-06-26,9.054688453674316
868747,AMAT,1997-06-27,9.09375
868748,AMAT,1997-06-30,8.851563453674316
868749,AMAT,1997-07-01,9.148438453674316
868750,AMAT,1997-07-02,9.445313453674316
868751,AMAT,1997-07-03,9.671875
868752,AMAT,1997-07-07,9.492188453674316
868753,AMAT,1997-07-08,9.382813453674316
868754,AMAT,1997-07-09,9.546875
868755,AMAT,1997-07-10,9.578125
868756,AMAT,1997-07-11,9.90625
868757,AMAT,1997-07-14,10.375
868758,AMAT,1997-07-15,10.226563453674316
868759,AMAT,1997-07-16,10.476563453674316
868760,AMAT,1997-07-17,10.375
868761,AMAT,1997-07-18,10.164063453674316
868762,AMAT,1997-07-21,10.007813453674316
868763,AMAT,1997-07-22,10.515625
868764,AMAT,1997-07-23,11.039063453674316
868765,AMAT,1997-07-24,11.578125
868766,AMAT,1997-07-25,11.273438453674316
868767,AMAT,1997-07-28,11.296875
868768,AMAT,1997-07-29,11.0625
868769,AMAT,1997-07-30,11.34375
868770,AMAT,1997-07-31,11.484375
868771,AMAT,1997-08-01,12.06640625
868772,AMAT,1997-08-04,11.757813453674316
868773,AMAT,1997-08-05,12.0
868774,AMAT,1997-08-06,11.703125
868775,AMAT,1997-08-07,11.507813453674316
868776,AMAT,1997-08-08,11.40625
868777,AMAT,1997-08-11,11.1875
868778,AMAT,1997-08-12,11.28125
868779,AMAT,1997-08-13,12.421875
868780,AMAT,1997-08-14,12.617188453674316
868781,AMAT,1997-08-15,12.09375
868782,AMAT,1997-08-18,12.453125
868783,AMAT,1997-08-19,12.921875
868784,AMAT,1997-08-20,13.5
868785,AMAT,1997-08-21,13.03125
868786,AMAT,1997-08-22,12.703125
868787,AMAT,1997-08-25,12.507813453674316
868788,AMAT,1997-08-26,12.296875
868789,AMAT,1997-08-27,12.304688453674316
868790,AMAT,1997-08-28,12.046875
868791,AMAT,1997-08-29,11.796875
868792,AMAT,1997-09-02,12.28125
868793,AMAT,1997-09-03,12.546875
868794,AMAT,1997-09-04,12.328125
868795,AMAT,1997-09-05,12.289063453674316
868796,AMAT,1997-09-08,11.78125
868797,AMAT,1997-09-09,12.046875
868798,AMAT,1997-09-10,11.796875
868799,AMAT,1997-09-11,11.789063453674316
868800,AMAT,1997-09-12,12.078125
868801,AMAT,1997-09-15,11.73046875
868802,AMAT,1997-09-16,12.226563453674316
868803,AMAT,1997-09-17,12.390625
868804,AMAT,1997-09-18,11.953125
868805,AMAT,1997-09-19,12.210938453674316
868806,AMAT,1997-09-22,12.453125
868807,AMAT,1997-09-23,12.578125
868808,AMAT,1997-09-24,12.21875
868809,AMAT,1997-09-25,12.101563453674316
868810,AMAT,1997-09-26,11.828125
868811,AMAT,1997-09-29,12.1875
868812,AMAT,1997-09-30,11.90625
868813,AMAT,1997-10-01,11.851563453674316
868814,AMAT,1997-10-02,12.085938453674316
868815,AMAT,1997-10-03,12.234375
868816,AMAT,1997-10-06,12.0625
868817,AMAT,1997-10-07,12.273438453674316
868818,AMAT,1997-10-08,12.84375
868819,AMAT,1997-10-09,12.890625
868820,AMAT,1997-10-10,13.007813453674316
868821,AMAT,1997-10-13,13.1875
868822,AMAT,1997-10-14,12.71875
868823,AMAT,1997-10-15,12.265625
868824,AMAT,1997-10-16,11.0625
868825,AMAT,1997-10-17,10.390625
868826,AMAT,1997-10-20,10.109375
868827,AMAT,1997-10-21,10.234375
868828,AMAT,1997-10-22,10.125
868829,AMAT,1997-10-23,9.25
868830,AMAT,1997-10-24,8.328125
868831,AMAT,1997-10-27,7.75
868832,AMAT,1997-10-28,8.53125
868833,AMAT,1997-10-29,8.40625
868834,AMAT,1997-10-30,7.984375
868835,AMAT,1997-10-31,8.34375
868836,AMAT,1997-11-03,9.015625
868837,AMAT,1997-11-04,9.34375
868838,AMAT,1997-11-05,9.609375
868839,AMAT,1997-11-06,9.09375
868840,AMAT,1997-11-07,8.796875
868841,AMAT,1997-11-10,8.09375
868842,AMAT,1997-11-11,7.78125
868843,AMAT,1997-11-12,7.203125
868844,AMAT,1997-11-13,7.78125
868845,AMAT,1997-11-14,8.203125
868846,AMAT,1997-11-17,8.78125
868847,AMAT,1997-11-18,8.625
868848,AMAT,1997-11-19,8.734375
868849,AMAT,1997-11-20,9.40625
868850,AMAT,1997-11-21,9.09375
868851,AMAT,1997-11-24,8.28125
868852,AMAT,1997-11-25,8.40625
868853,AMAT,1997-11-26,8.046875
868854,AMAT,1997-11-28,8.25
868855,AMAT,1997-12-01,8.132813453674316
868856,AMAT,1997-12-02,8.296875
868857,AMAT,1997-12-03,8.265625
868858,AMAT,1997-12-04,8.28125
868859,AMAT,1997-12-05,8.75
868860,AMAT,1997-12-08,8.796875
868861,AMAT,1997-12-09,8.390625
868862,AMAT,1997-12-10,7.9375
868863,AMAT,1997-12-11,6.828125
868864,AMAT,1997-12-12,6.53125
868865,AMAT,1997-12-15,7.015625
868866,AMAT,1997-12-16,7.25
868867,AMAT,1997-12-17,7.0
868868,AMAT,1997-12-18,7.03125
868869,AMAT,1997-12-19,7.5
868870,AMAT,1997-12-22,7.625
868871,AMAT,1997-12-23,7.15625
868872,AMAT,1997-12-24,7.234375
868873,AMAT,1997-12-26,7.359375
868874,AMAT,1997-12-29,7.390625
868875,AMAT,1997-12-30,7.609375
868876,AMAT,1997-12-31,7.53125
868877,AMAT,1998-01-02,7.75
868878,AMAT,1998-01-05,8.28125
868879,AMAT,1998-01-06,7.8125
868880,AMAT,1998-01-07,7.375
868881,AMAT,1998-01-08,7.328125
868882,AMAT,1998-01-09,7.0
868883,AMAT,1998-01-12,7.015625
868884,AMAT,1998-01-13,7.484375
868885,AMAT,1998-01-14,7.359375
868886,AMAT,1998-01-15,7.453125
868887,AMAT,1998-01-16,7.4375
868888,AMAT,1998-01-20,7.6875
868889,AMAT,1998-01-21,8.0625
868890,AMAT,1998-01-22,7.546875
868891,AMAT,1998-01-23,7.640625
868892,AMAT,1998-01-26,7.5625
868893,AMAT,1998-01-27,7.703125
868894,AMAT,1998-01-28,8.1875
868895,AMAT,1998-01-29,7.9375
868896,AMAT,1998-01-30,8.203125
868897,AMAT,1998-02-02,8.671875
868898,AMAT,1998-02-03,8.71875
868899,AMAT,1998-02-04,9.21875
868900,AMAT,1998-02-05,8.921875
868901,AMAT,1998-02-06,9.0
868902,AMAT,1998-02-09,8.6875
868903,AMAT,1998-02-10,9.0
868904,AMAT,1998-02-11,8.984375
868905,AMAT,1998-02-12,9.234375
868906,AMAT,1998-02-13,9.375
868907,AMAT,1998-02-17,9.09375
868908,AMAT,1998-02-18,9.203125
868909,AMAT,1998-02-19,9.421875
868910,AMAT,1998-02-20,9.09375
868911,AMAT,1998-02-23,9.328125
868912,AMAT,1998-02-24,9.0
868913,AMAT,1998-02-25,9.34375
868914,AMAT,1998-02-26,9.46875
868915,AMAT,1998-02-27,9.203125
868916,AMAT,1998-03-02,8.859375
868917,AMAT,1998-03-03,8.84375
868918,AMAT,1998-03-04,8.875
868919,AMAT,1998-03-05,8.296875
868920,AMAT,1998-03-06,8.375
868921,AMAT,1998-03-09,7.992187976837158
868922,AMAT,1998-03-10,8.328125
868923,AMAT,1998-03-11,8.28125
868924,AMAT,1998-03-12,8.234375
868925,AMAT,1998-03-13,8.46875
868926,AMAT,1998-03-16,8.703125
868927,AMAT,1998-03-17,8.328125
868928,AMAT,1998-03-18,8.28125
868929,AMAT,1998-03-19,8.46875
868930,AMAT,1998-03-20,8.3125
868931,AMAT,1998-03-23,8.390625
868932,AMAT,1998-03-24,8.53125
868933,AMAT,1998-03-25,8.8125
868934,AMAT,1998-03-26,9.0625
868935,AMAT,1998-03-27,8.84375
868936,AMAT,1998-03-30,8.828125
868937,AMAT,1998-03-31,8.828125
868938,AMAT,1998-04-01,9.40625
868939,AMAT,1998-04-02,9.71875
868940,AMAT,1998-04-03,9.375
868941,AMAT,1998-04-06,9.140625
868942,AMAT,1998-04-07,8.8125
868943,AMAT,1998-04-08,8.8125
868944,AMAT,1998-04-09,8.6875
868945,AMAT,1998-04-13,8.5625
868946,AMAT,1998-04-14,9.046875
868947,AMAT,1998-04-15,9.265625
868948,AMAT,1998-04-16,8.96875
868949,AMAT,1998-04-17,8.859375
868950,AMAT,1998-04-20,9.171875
868951,AMAT,1998-04-21,9.53125
868952,AMAT,1998-04-22,9.578125
868953,AMAT,1998-04-23,9.265625
868954,AMAT,1998-04-24,9.234375
868955,AMAT,1998-04-27,8.96875
868956,AMAT,1998-04-28,8.9375
868957,AMAT,1998-04-29,8.96875
868958,AMAT,1998-04-30,9.03125
868959,AMAT,1998-05-01,9.015625
868960,AMAT,1998-05-04,8.96875
868961,AMAT,1998-05-05,9.109375
868962,AMAT,1998-05-06,9.078125
868963,AMAT,1998-05-07,9.03125
868964,AMAT,1998-05-08,9.1875
868965,AMAT,1998-05-11,9.3125
868966,AMAT,1998-05-12,9.484375
868967,AMAT,1998-05-13,9.875
868968,AMAT,1998-05-14,9.640625
868969,AMAT,1998-05-15,9.25
868970,AMAT,1998-05-18,9.453125
868971,AMAT,1998-05-19,9.296875
868972,AMAT,1998-05-20,8.9375
868973,AMAT,1998-05-21,8.515625
868974,AMAT,1998-05-22,8.3125
868975,AMAT,1998-05-26,8.203125
868976,AMAT,1998-05-27,8.078125
868977,AMAT,1998-05-28,8.4375
868978,AMAT,1998-05-29,8.0
868979,AMAT,1998-06-01,7.484375
868980,AMAT,1998-06-02,7.640625
868981,AMAT,1998-06-03,7.34375
868982,AMAT,1998-06-04,7.1875
868983,AMAT,1998-06-05,7.40625
868984,AMAT,1998-06-08,7.53125
868985,AMAT,1998-06-09,7.53125
868986,AMAT,1998-06-10,7.1875
868987,AMAT,1998-06-11,7.0625
868988,AMAT,1998-06-12,7.15625
868989,AMAT,1998-06-15,6.796875
868990,AMAT,1998-06-16,7.28125
868991,AMAT,1998-06-17,6.875
868992,AMAT,1998-06-18,6.984375
868993,AMAT,1998-06-19,6.84375
868994,AMAT,1998-06-22,7.140625
868995,AMAT,1998-06-23,7.34375
868996,AMAT,1998-06-24,7.6875
868997,AMAT,1998-06-25,7.46875
868998,AMAT,1998-06-26,7.5
868999,AMAT,1998-06-29,7.578125
869000,AMAT,1998-06-30,7.375
869001,AMAT,1998-07-01,7.609375
869002,AMAT,1998-07-02,7.421875
869003,AMAT,1998-07-06,7.59375
869004,AMAT,1998-07-07,7.84375
869005,AMAT,1998-07-08,7.5
869006,AMAT,1998-07-09,7.25
869007,AMAT,1998-07-10,7.375
869008,AMAT,1998-07-13,7.140625
869009,AMAT,1998-07-14,7.125
869010,AMAT,1998-07-15,7.65625
869011,AMAT,1998-07-16,7.796875
869012,AMAT,1998-07-17,7.703125
869013,AMAT,1998-07-20,7.65625
869014,AMAT,1998-07-21,7.984375
869015,AMAT,1998-07-22,7.828125
869016,AMAT,1998-07-23,7.640625
869017,AMAT,1998-07-24,7.59375
869018,AMAT,1998-07-27,7.765625
869019,AMAT,1998-07-28,8.203125
869020,AMAT,1998-07-29,8.0
869021,AMAT,1998-07-30,8.25
869022,AMAT,1998-07-31,8.375
869023,AMAT,1998-08-03,8.453125
869024,AMAT,1998-08-04,8.125
869025,AMAT,1998-08-05,8.515625
869026,AMAT,1998-08-06,8.78125
869027,AMAT,1998-08-07,8.78125
869028,AMAT,1998-08-10,8.421875
869029,AMAT,1998-08-11,8.21875
869030,AMAT,1998-08-12,8.03125
869031,AMAT,1998-08-13,7.84375
869032,AMAT,1998-08-14,7.78125
869033,AMAT,1998-08-17,8.328125
869034,AMAT,1998-08-18,8.515625
869035,AMAT,1998-08-19,8.171875
869036,AMAT,1998-08-20,7.8125
869037,AMAT,1998-08-21,7.625
869038,AMAT,1998-08-24,7.671875
869039,AMAT,1998-08-25,7.859375
869040,AMAT,1998-08-26,7.390625
869041,AMAT,1998-08-27,6.828125
869042,AMAT,1998-08-28,6.65625
869043,AMAT,1998-08-31,6.140625
869044,AMAT,1998-09-01,6.53125
869045,AMAT,1998-09-02,6.21875
869046,AMAT,1998-09-03,6.0
869047,AMAT,1998-09-04,5.9375
869048,AMAT,1998-09-08,6.390625
869049,AMAT,1998-09-09,6.03125
869050,AMAT,1998-09-10,6.046875
869051,AMAT,1998-09-11,6.234375
869052,AMAT,1998-09-14,6.0625
869053,AMAT,1998-09-15,5.921875
869054,AMAT,1998-09-16,6.015625
869055,AMAT,1998-09-17,6.0
869056,AMAT,1998-09-18,6.125
869057,AMAT,1998-09-21,6.1875
869058,AMAT,1998-09-22,6.234375
869059,AMAT,1998-09-23,6.421875
869060,AMAT,1998-09-24,6.375
869061,AMAT,1998-09-25,6.71875
869062,AMAT,1998-09-28,6.640625
869063,AMAT,1998-09-29,6.6875
869064,AMAT,1998-09-30,6.3125
869065,AMAT,1998-10-01,5.9375
869066,AMAT,1998-10-02,5.984375
869067,AMAT,1998-10-05,5.78125
869068,AMAT,1998-10-06,5.890625
869069,AMAT,1998-10-07,5.75
869070,AMAT,1998-10-08,5.59375
869071,AMAT,1998-10-09,5.90625
869072,AMAT,1998-10-12,6.703125
869073,AMAT,1998-10-13,6.609375
869074,AMAT,1998-10-14,6.828125
869075,AMAT,1998-10-15,7.203125
869076,AMAT,1998-10-16,7.328125
869077,AMAT,1998-10-19,7.640625
869078,AMAT,1998-10-20,7.328125
869079,AMAT,1998-10-21,7.578125
869080,AMAT,1998-10-22,8.21875
869081,AMAT,1998-10-23,8.484375
869082,AMAT,1998-10-26,8.328125
869083,AMAT,1998-10-27,7.96875
869084,AMAT,1998-10-28,8.546875
869085,AMAT,1998-10-29,8.859375
869086,AMAT,1998-10-30,8.671875
869087,AMAT,1998-11-02,8.359375
869088,AMAT,1998-11-03,8.1875
869089,AMAT,1998-11-04,8.8125
869090,AMAT,1998-11-05,8.71875
869091,AMAT,1998-11-06,9.234375
869092,AMAT,1998-11-09,9.046875
869093,AMAT,1998-11-10,8.90625
869094,AMAT,1998-11-11,9.390625
869095,AMAT,1998-11-12,9.6875
869096,AMAT,1998-11-13,9.5625
869097,AMAT,1998-11-16,9.078125
869098,AMAT,1998-11-17,9.34375
869099,AMAT,1998-11-18,9.234375
869100,AMAT,1998-11-19,9.5
869101,AMAT,1998-11-20,9.828125
869102,AMAT,1998-11-23,10.015625
869103,AMAT,1998-11-24,10.578125
869104,AMAT,1998-11-25,10.171875
869105,AMAT,1998-11-27,10.34375
869106,AMAT,1998-11-30,9.6875
869107,AMAT,1998-12-01,9.859375
869108,AMAT,1998-12-02,10.953125
869109,AMAT,1998-12-03,10.703125
869110,AMAT,1998-12-04,11.046875
869111,AMAT,1998-12-07,11.0625
869112,AMAT,1998-12-08,11.359375
869113,AMAT,1998-12-09,10.859375
869114,AMAT,1998-12-10,10.296875
869115,AMAT,1998-12-11,10.484375
869116,AMAT,1998-12-14,9.78125
869117,AMAT,1998-12-15,10.15625
869118,AMAT,1998-12-16,9.890625
869119,AMAT,1998-12-17,10.28125
869120,AMAT,1998-12-18,11.359375
869121,AMAT,1998-12-21,11.171875
869122,AMAT,1998-12-22,10.859375
869123,AMAT,1998-12-23,11.171875
869124,AMAT,1998-12-24,10.984375
869125,AMAT,1998-12-28,10.921875
869126,AMAT,1998-12-29,10.875
869127,AMAT,1998-12-30,10.46875
869128,AMAT,1998-12-31,10.671875
869129,AMAT,1999-01-04,11.078125
869130,AMAT,1999-01-05,12.4375
869131,AMAT,1999-01-06,13.390625
869132,AMAT,1999-01-07,13.65625
869133,AMAT,1999-01-08,13.875
869134,AMAT,1999-01-11,13.875
869135,AMAT,1999-01-12,13.359375
869136,AMAT,1999-01-13,13.71875
869137,AMAT,1999-01-14,13.3125
869138,AMAT,1999-01-15,14.046875
869139,AMAT,1999-01-19,13.71875
869140,AMAT,1999-01-20,14.390625
869141,AMAT,1999-01-21,13.828125
869142,AMAT,1999-01-22,13.65625
869143,AMAT,1999-01-25,13.5
869144,AMAT,1999-01-26,14.640625
869145,AMAT,1999-01-27,14.046875
869146,AMAT,1999-01-28,14.75
869147,AMAT,1999-01-29,15.796875
869148,AMAT,1999-02-01,15.546875
869149,AMAT,1999-02-02,14.796875
869150,AMAT,1999-02-03,15.84375
869151,AMAT,1999-02-04,15.4375
869152,AMAT,1999-02-05,15.171875
869153,AMAT,1999-02-08,16.859375
869154,AMAT,1999-02-09,15.8125
869155,AMAT,1999-02-10,15.203125
869156,AMAT,1999-02-11,16.765625
869157,AMAT,1999-02-12,16.71875
869158,AMAT,1999-02-16,16.96875
869159,AMAT,1999-02-17,16.84375
869160,AMAT,1999-02-18,16.5625
869161,AMAT,1999-02-19,17.171875
869162,AMAT,1999-02-22,17.046875
869163,AMAT,1999-02-23,17.109375
869164,AMAT,1999-02-24,17.0625
869165,AMAT,1999-02-25,15.9375
869166,AMAT,1999-02-26,13.90625
869167,AMAT,1999-03-01,14.265625
869168,AMAT,1999-03-02,14.328125
869169,AMAT,1999-03-03,14.5625
869170,AMAT,1999-03-04,14.390625
869171,AMAT,1999-03-05,15.421875
869172,AMAT,1999-03-08,15.8125
869173,AMAT,1999-03-09,14.71875
869174,AMAT,1999-03-10,15.25
869175,AMAT,1999-03-11,15.40625
869176,AMAT,1999-03-12,15.21875
869177,AMAT,1999-03-15,15.140625
869178,AMAT,1999-03-16,15.90625
869179,AMAT,1999-03-17,15.984375
869180,AMAT,1999-03-18,15.96875
869181,AMAT,1999-03-19,15.234375
869182,AMAT,1999-03-22,15.015625
869183,AMAT,1999-03-23,14.671875
869184,AMAT,1999-03-24,14.34375
869185,AMAT,1999-03-25,15.265625
869186,AMAT,1999-03-26,14.453125
869187,AMAT,1999-03-29,15.34375
869188,AMAT,1999-03-30,15.625
869189,AMAT,1999-03-31,15.421875
869190,AMAT,1999-04-01,16.09375
869191,AMAT,1999-04-05,16.4375
869192,AMAT,1999-04-06,16.984375
869193,AMAT,1999-04-07,16.1875
869194,AMAT,1999-04-08,16.28125
869195,AMAT,1999-04-09,16.625
869196,AMAT,1999-04-12,15.671875
869197,AMAT,1999-04-13,14.953125
869198,AMAT,1999-04-14,14.75
869199,AMAT,1999-04-15,15.5
869200,AMAT,1999-04-16,15.34375
869201,AMAT,1999-04-19,14.671875
869202,AMAT,1999-04-20,14.1875
869203,AMAT,1999-04-21,15.34375
869204,AMAT,1999-04-22,15.453125
869205,AMAT,1999-04-23,15.1875
869206,AMAT,1999-04-26,15.1875
869207,AMAT,1999-04-27,14.734375
869208,AMAT,1999-04-28,13.546875
869209,AMAT,1999-04-29,12.96875
869210,AMAT,1999-04-30,13.40625
869211,AMAT,1999-05-03,13.8125
869212,AMAT,1999-05-04,13.265625
869213,AMAT,1999-05-05,14.359375
869214,AMAT,1999-05-06,13.484375
869215,AMAT,1999-05-07,14.1875
869216,AMAT,1999-05-10,14.046875
869217,AMAT,1999-05-11,14.171875
869218,AMAT,1999-05-12,15.078125
869219,AMAT,1999-05-13,14.757813453674316
869220,AMAT,1999-05-14,15.171875
869221,AMAT,1999-05-17,15.8125
869222,AMAT,1999-05-18,15.78125
869223,AMAT,1999-05-19,16.328125
869224,AMAT,1999-05-20,15.390625
869225,AMAT,1999-05-21,14.890625
869226,AMAT,1999-05-24,14.0625
869227,AMAT,1999-05-25,13.828125
869228,AMAT,1999-05-26,13.625
869229,AMAT,1999-05-27,13.8125
869230,AMAT,1999-05-28,13.75
869231,AMAT,1999-06-01,13.515625
869232,AMAT,1999-06-02,14.40625
869233,AMAT,1999-06-03,14.3125
869234,AMAT,1999-06-04,15.203125
869235,AMAT,1999-06-07,15.453125
869236,AMAT,1999-06-08,15.453125
869237,AMAT,1999-06-09,16.203125
869238,AMAT,1999-06-10,16.5
869239,AMAT,1999-06-11,16.453125
869240,AMAT,1999-06-14,16.5
869241,AMAT,1999-06-15,16.84375
869242,AMAT,1999-06-16,17.546875
869243,AMAT,1999-06-17,17.296875
869244,AMAT,1999-06-18,16.65625
869245,AMAT,1999-06-21,17.5
869246,AMAT,1999-06-22,17.171875
869247,AMAT,1999-06-23,17.34375
869248,AMAT,1999-06-24,16.453125
869249,AMAT,1999-06-25,16.203125
869250,AMAT,1999-06-28,16.59375
869251,AMAT,1999-06-29,17.28125
869252,AMAT,1999-06-30,18.46875
869253,AMAT,1999-07-01,18.09375
869254,AMAT,1999-07-02,18.03125
869255,AMAT,1999-07-06,18.625
869256,AMAT,1999-07-07,17.625
869257,AMAT,1999-07-08,18.234375
869258,AMAT,1999-07-09,18.53125
869259,AMAT,1999-07-12,18.25
869260,AMAT,1999-07-13,18.125
869261,AMAT,1999-07-14,19.375
869262,AMAT,1999-07-15,19.09375
869263,AMAT,1999-07-16,19.640625
869264,AMAT,1999-07-19,19.390625
869265,AMAT,1999-07-20,18.078125
869266,AMAT,1999-07-21,18.171875
869267,AMAT,1999-07-22,17.0625
869268,AMAT,1999-07-23,17.75
869269,AMAT,1999-07-26,17.34375
869270,AMAT,1999-07-27,18.140625
869271,AMAT,1999-07-28,18.796875
869272,AMAT,1999-07-29,17.953125
869273,AMAT,1999-07-30,17.984375
869274,AMAT,1999-08-02,17.96875
869275,AMAT,1999-08-03,18.4375
869276,AMAT,1999-08-04,18.21875
869277,AMAT,1999-08-05,18.109375
869278,AMAT,1999-08-06,18.671875
869279,AMAT,1999-08-09,19.46875
869280,AMAT,1999-08-10,19.234375
869281,AMAT,1999-08-11,19.4375
869282,AMAT,1999-08-12,18.15625
869283,AMAT,1999-08-13,17.4375
869284,AMAT,1999-08-16,17.625
869285,AMAT,1999-08-17,17.9375
869286,AMAT,1999-08-18,16.265625
869287,AMAT,1999-08-19,16.328125
869288,AMAT,1999-08-20,15.984375
869289,AMAT,1999-08-23,16.71875
869290,AMAT,1999-08-24,17.4375
869291,AMAT,1999-08-25,17.046875
869292,AMAT,1999-08-26,16.921875
869293,AMAT,1999-08-27,17.234375
869294,AMAT,1999-08-30,17.5
869295,AMAT,1999-08-31,17.765625
869296,AMAT,1999-09-01,18.5
869297,AMAT,1999-09-02,18.609375
869298,AMAT,1999-09-03,19.34375
869299,AMAT,1999-09-07,19.296875
869300,AMAT,1999-09-08,19.15625
869301,AMAT,1999-09-09,19.75
869302,AMAT,1999-09-10,19.6875
869303,AMAT,1999-09-13,19.0
869304,AMAT,1999-09-14,20.390625
869305,AMAT,1999-09-15,19.53125
869306,AMAT,1999-09-16,20.359375
869307,AMAT,1999-09-17,21.203125
869308,AMAT,1999-09-20,20.953125
869309,AMAT,1999-09-21,20.328125
869310,AMAT,1999-09-22,20.921875
869311,AMAT,1999-09-23,19.71875
869312,AMAT,1999-09-24,19.71875
869313,AMAT,1999-09-27,20.59375
869314,AMAT,1999-09-28,20.171875
869315,AMAT,1999-09-29,19.9375
869316,AMAT,1999-09-30,19.421875
869317,AMAT,1999-10-01,19.546875
869318,AMAT,1999-10-04,20.515625
869319,AMAT,1999-10-05,21.390625
869320,AMAT,1999-10-06,21.6875
869321,AMAT,1999-10-07,20.609375
869322,AMAT,1999-10-08,20.5625
869323,AMAT,1999-10-11,20.6875
869324,AMAT,1999-10-12,20.3125
869325,AMAT,1999-10-13,19.890625
869326,AMAT,1999-10-14,20.0703125
869327,AMAT,1999-10-15,19.96875
869328,AMAT,1999-10-18,19.4375
869329,AMAT,1999-10-19,18.6875
869330,AMAT,1999-10-20,19.625
869331,AMAT,1999-10-21,19.796875
869332,AMAT,1999-10-22,19.703125
869333,AMAT,1999-10-25,20.078125
869334,AMAT,1999-10-26,20.03125
869335,AMAT,1999-10-27,19.828125
869336,AMAT,1999-10-28,20.9375
869337,AMAT,1999-10-29,22.453125
869338,AMAT,1999-11-01,21.9375
869339,AMAT,1999-11-02,22.78125
869340,AMAT,1999-11-03,23.609375
869341,AMAT,1999-11-04,23.1875
869342,AMAT,1999-11-05,24.5
869343,AMAT,1999-11-08,24.296875
869344,AMAT,1999-11-09,24.859375
869345,AMAT,1999-11-10,25.4375
869346,AMAT,1999-11-11,27.125
869347,AMAT,1999-11-12,27.25
869348,AMAT,1999-11-15,26.3125
869349,AMAT,1999-11-16,26.375
869350,AMAT,1999-11-17,27.5
869351,AMAT,1999-11-18,26.75
869352,AMAT,1999-11-19,26.8125
869353,AMAT,1999-11-22,25.828125
869354,AMAT,1999-11-23,25.71875
869355,AMAT,1999-11-24,25.609375
869356,AMAT,1999-11-26,25.5
869357,AMAT,1999-11-29,25.328125
869358,AMAT,1999-11-30,24.359375
869359,AMAT,1999-12-01,25.125
869360,AMAT,1999-12-02,26.9375
869361,AMAT,1999-12-03,27.5625
869362,AMAT,1999-12-06,28.578125
869363,AMAT,1999-12-07,27.8125
869364,AMAT,1999-12-08,28.703125
869365,AMAT,1999-12-09,28.171875
869366,AMAT,1999-12-10,27.359375
869367,AMAT,1999-12-13,27.015625
869368,AMAT,1999-12-14,26.140625
869369,AMAT,1999-12-15,25.8125
869370,AMAT,1999-12-16,27.640625
869371,AMAT,1999-12-17,27.6875
869372,AMAT,1999-12-20,29.078125
869373,AMAT,1999-12-21,30.90625
869374,AMAT,1999-12-22,30.234375
869375,AMAT,1999-12-23,30.40625
869376,AMAT,1999-12-27,31.921875
869377,AMAT,1999-12-28,31.515625
869378,AMAT,1999-12-29,31.59375
869379,AMAT,1999-12-30,31.09375
869380,AMAT,1999-12-31,31.671875
869381,AMAT,2000-01-03,31.625
869382,AMAT,2000-01-04,30.0625
869383,AMAT,2000-01-05,28.9375
869384,AMAT,2000-01-06,28.984375
869385,AMAT,2000-01-07,29.234375
869386,AMAT,2000-01-10,31.59375
869387,AMAT,2000-01-11,30.203125
869388,AMAT,2000-01-12,31.765625
869389,AMAT,2000-01-13,31.125
869390,AMAT,2000-01-14,33.90625
869391,AMAT,2000-01-18,33.78125
869392,AMAT,2000-01-19,35.59375
869393,AMAT,2000-01-20,35.0
869394,AMAT,2000-01-21,35.3125
869395,AMAT,2000-01-24,35.125
869396,AMAT,2000-01-25,36.109375
869397,AMAT,2000-01-26,33.578125
869398,AMAT,2000-01-27,33.875
869399,AMAT,2000-01-28,32.4375
869400,AMAT,2000-01-31,34.3125
869401,AMAT,2000-02-01,35.125
869402,AMAT,2000-02-02,35.953125
869403,AMAT,2000-02-03,37.125
869404,AMAT,2000-02-04,36.34375
869405,AMAT,2000-02-07,38.40625
869406,AMAT,2000-02-08,40.28125
869407,AMAT,2000-02-09,40.93359375
869408,AMAT,2000-02-10,43.6875
869409,AMAT,2000-02-11,41.25
869410,AMAT,2000-02-14,40.265625
869411,AMAT,2000-02-15,41.625
869412,AMAT,2000-02-16,43.34375
869413,AMAT,2000-02-17,47.09375
869414,AMAT,2000-02-18,44.4375
869415,AMAT,2000-02-22,44.69921875
869416,AMAT,2000-02-23,45.25
869417,AMAT,2000-02-24,45.875
869418,AMAT,2000-02-25,43.078125
869419,AMAT,2000-02-28,44.21875
869420,AMAT,2000-02-29,45.734375
869421,AMAT,2000-03-01,46.15625
869422,AMAT,2000-03-02,45.12890625
869423,AMAT,2000-03-03,47.6875
869424,AMAT,2000-03-06,46.0
869425,AMAT,2000-03-07,46.03125
869426,AMAT,2000-03-08,44.84375
869427,AMAT,2000-03-09,47.578125
869428,AMAT,2000-03-10,48.265625
869429,AMAT,2000-03-13,46.984375
869430,AMAT,2000-03-14,44.6875
869431,AMAT,2000-03-15,42.796875
869432,AMAT,2000-03-16,43.96875
869433,AMAT,2000-03-17,47.9296875
869434,AMAT,2000-03-20,47.0
869435,AMAT,2000-03-21,49.0
869436,AMAT,2000-03-22,52.375
869437,AMAT,2000-03-23,51.21875
869438,AMAT,2000-03-24,53.40625
869439,AMAT,2000-03-27,54.28125
869440,AMAT,2000-03-28,51.03125
869441,AMAT,2000-03-29,48.40625
869442,AMAT,2000-03-30,46.5
869443,AMAT,2000-03-31,47.125
869444,AMAT,2000-04-03,44.625
869445,AMAT,2000-04-04,49.0625
869446,AMAT,2000-04-05,52.09375
869447,AMAT,2000-04-06,53.34375
869448,AMAT,2000-04-07,57.4375
869449,AMAT,2000-04-10,51.6875
869450,AMAT,2000-04-11,52.3125
869451,AMAT,2000-04-12,48.78125
869452,AMAT,2000-04-13,44.5
869453,AMAT,2000-04-14,40.15625
869454,AMAT,2000-04-17,48.3125
869455,AMAT,2000-04-18,50.5
869456,AMAT,2000-04-19,45.75
869457,AMAT,2000-04-20,46.5625
869458,AMAT,2000-04-24,45.625
869459,AMAT,2000-04-25,47.65625
869460,AMAT,2000-04-26,45.21875
869461,AMAT,2000-04-27,50.15625
869462,AMAT,2000-04-28,50.90625
869463,AMAT,2000-05-01,49.96875
869464,AMAT,2000-05-02,48.0625
869465,AMAT,2000-05-03,47.25
869466,AMAT,2000-05-04,48.875
869467,AMAT,2000-05-05,50.9375
869468,AMAT,2000-05-08,47.84375
869469,AMAT,2000-05-09,45.3125
869470,AMAT,2000-05-10,42.3125
869471,AMAT,2000-05-11,42.625
869472,AMAT,2000-05-12,42.21875
869473,AMAT,2000-05-15,44.5
869474,AMAT,2000-05-16,46.46875
869475,AMAT,2000-05-17,44.8125
869476,AMAT,2000-05-18,42.5
869477,AMAT,2000-05-19,40.09375
869478,AMAT,2000-05-22,39.65625
869479,AMAT,2000-05-23,35.9375
869480,AMAT,2000-05-24,39.21875
869481,AMAT,2000-05-25,38.34375
869482,AMAT,2000-05-26,37.15625
869483,AMAT,2000-05-30,42.46875
869484,AMAT,2000-05-31,41.75
869485,AMAT,2000-06-01,43.875
869486,AMAT,2000-06-02,46.78125
869487,AMAT,2000-06-05,46.8125
869488,AMAT,2000-06-06,44.65625
869489,AMAT,2000-06-07,46.78125
869490,AMAT,2000-06-08,46.34375
869491,AMAT,2000-06-09,47.4375
869492,AMAT,2000-06-12,45.53125
869493,AMAT,2000-06-13,46.0625
869494,AMAT,2000-06-14,43.03125
869495,AMAT,2000-06-15,44.21875
869496,AMAT,2000-06-16,46.53125
869497,AMAT,2000-06-19,48.25
869498,AMAT,2000-06-20,48.09375
869499,AMAT,2000-06-21,48.96875
869500,AMAT,2000-06-22,46.9375
869501,AMAT,2000-06-23,45.375
869502,AMAT,2000-06-26,44.75
869503,AMAT,2000-06-27,44.0625
869504,AMAT,2000-06-28,45.28125
869505,AMAT,2000-06-29,44.53125
869506,AMAT,2000-06-30,45.3125
869507,AMAT,2000-07-03,46.28125
869508,AMAT,2000-07-05,41.71875
869509,AMAT,2000-07-06,43.34375
869510,AMAT,2000-07-07,44.78125
869511,AMAT,2000-07-10,44.3125
869512,AMAT,2000-07-11,43.5
869513,AMAT,2000-07-12,44.5
869514,AMAT,2000-07-13,43.875
869515,AMAT,2000-07-14,44.34375
869516,AMAT,2000-07-17,47.0
869517,AMAT,2000-07-18,44.4375
869518,AMAT,2000-07-19,43.34375
869519,AMAT,2000-07-20,41.59375
869520,AMAT,2000-07-21,39.0625
869521,AMAT,2000-07-24,40.25
869522,AMAT,2000-07-25,42.25
869523,AMAT,2000-07-26,40.9375
869524,AMAT,2000-07-27,37.15625
869525,AMAT,2000-07-28,37.0
869526,AMAT,2000-07-31,37.9375
869527,AMAT,2000-08-01,37.28125
869528,AMAT,2000-08-02,36.28125
869529,AMAT,2000-08-03,34.5
869530,AMAT,2000-08-04,33.875
869531,AMAT,2000-08-07,34.96875
869532,AMAT,2000-08-08,35.28125
869533,AMAT,2000-08-09,36.0625
869534,AMAT,2000-08-10,34.625
869535,AMAT,2000-08-11,34.59375
869536,AMAT,2000-08-14,37.40625
869537,AMAT,2000-08-15,38.90625
869538,AMAT,2000-08-16,40.46875
869539,AMAT,2000-08-17,42.0
869540,AMAT,2000-08-18,41.96875
869541,AMAT,2000-08-21,40.71875
869542,AMAT,2000-08-22,41.0
869543,AMAT,2000-08-23,42.71875
869544,AMAT,2000-08-24,42.78125
869545,AMAT,2000-08-25,42.34375
869546,AMAT,2000-08-28,41.59375
869547,AMAT,2000-08-29,42.53125
869548,AMAT,2000-08-30,42.1875
869549,AMAT,2000-08-31,43.15625
869550,AMAT,2000-09-01,42.40625
869551,AMAT,2000-09-05,42.21875
869552,AMAT,2000-09-06,39.8125
869553,AMAT,2000-09-07,40.1875
869554,AMAT,2000-09-08,37.75
869555,AMAT,2000-09-11,37.59375
869556,AMAT,2000-09-12,35.84375
869557,AMAT,2000-09-13,37.0
869558,AMAT,2000-09-14,37.46875
869559,AMAT,2000-09-15,36.5625
869560,AMAT,2000-09-18,36.125
869561,AMAT,2000-09-19,38.46875
869562,AMAT,2000-09-20,39.0
869563,AMAT,2000-09-21,36.75
869564,AMAT,2000-09-22,35.0
869565,AMAT,2000-09-25,33.71875
869566,AMAT,2000-09-26,32.71875
869567,AMAT,2000-09-27,31.9375
869568,AMAT,2000-09-28,31.9375
869569,AMAT,2000-09-29,29.65625
869570,AMAT,2000-10-02,28.34375
869571,AMAT,2000-10-03,25.8125
869572,AMAT,2000-10-04,27.09375
869573,AMAT,2000-10-05,26.5625
869574,AMAT,2000-10-06,27.09375
869575,AMAT,2000-10-09,27.875
869576,AMAT,2000-10-10,24.53125
869577,AMAT,2000-10-11,25.78125
869578,AMAT,2000-10-12,24.03125
869579,AMAT,2000-10-13,26.75
869580,AMAT,2000-10-16,24.375
869581,AMAT,2000-10-17,22.25
869582,AMAT,2000-10-18,21.03125
869583,AMAT,2000-10-19,25.25
869584,AMAT,2000-10-20,25.25
869585,AMAT,2000-10-23,26.71875
869586,AMAT,2000-10-24,24.71875
869587,AMAT,2000-10-25,24.375
869588,AMAT,2000-10-26,26.53125
869589,AMAT,2000-10-27,24.0625
869590,AMAT,2000-10-30,24.8125
869591,AMAT,2000-10-31,26.5625
869592,AMAT,2000-11-01,25.625
869593,AMAT,2000-11-02,26.0
869594,AMAT,2000-11-03,24.71875
869595,AMAT,2000-11-06,24.65625
869596,AMAT,2000-11-07,23.4375
869597,AMAT,2000-11-08,21.71875
869598,AMAT,2000-11-09,21.6875
869599,AMAT,2000-11-10,20.46875
869600,AMAT,2000-11-13,20.125
869601,AMAT,2000-11-14,20.71875
869602,AMAT,2000-11-15,21.375
869603,AMAT,2000-11-16,20.8125
869604,AMAT,2000-11-17,20.5625
869605,AMAT,2000-11-20,20.5625
869606,AMAT,2000-11-21,21.15625
869607,AMAT,2000-11-22,21.125
869608,AMAT,2000-11-24,23.34375
869609,AMAT,2000-11-27,22.0625
869610,AMAT,2000-11-28,20.53125
869611,AMAT,2000-11-29,21.46875
869612,AMAT,2000-11-30,20.21875
869613,AMAT,2000-12-01,19.28125
869614,AMAT,2000-12-04,19.25
869615,AMAT,2000-12-05,22.0625
869616,AMAT,2000-12-06,20.28125
869617,AMAT,2000-12-07,20.0
869618,AMAT,2000-12-08,22.09375
869619,AMAT,2000-12-11,25.46875
869620,AMAT,2000-12-12,22.75
869621,AMAT,2000-12-13,21.34375
869622,AMAT,2000-12-14,20.1875
869623,AMAT,2000-12-15,19.75
869624,AMAT,2000-12-18,19.875
869625,AMAT,2000-12-19,19.5
869626,AMAT,2000-12-20,18.90625
869627,AMAT,2000-12-21,17.6875
869628,AMAT,2000-12-22,19.3125
869629,AMAT,2000-12-26,19.0
869630,AMAT,2000-12-27,19.78125
869631,AMAT,2000-12-28,19.71875
869632,AMAT,2000-12-29,19.09375
869633,AMAT,2001-01-02,19.75
869634,AMAT,2001-01-03,24.8125
869635,AMAT,2001-01-04,22.1875
869636,AMAT,2001-01-05,21.34375
869637,AMAT,2001-01-08,22.875
869638,AMAT,2001-01-09,21.75
869639,AMAT,2001-01-10,22.375
869640,AMAT,2001-01-11,23.1875
869641,AMAT,2001-01-12,23.1875
869642,AMAT,2001-01-16,22.21875
869643,AMAT,2001-01-17,24.09375
869644,AMAT,2001-01-18,25.03125
869645,AMAT,2001-01-19,24.96875
869646,AMAT,2001-01-22,24.46875
869647,AMAT,2001-01-23,24.125
869648,AMAT,2001-01-24,24.8125
869649,AMAT,2001-01-25,24.375
869650,AMAT,2001-01-26,23.9375
869651,AMAT,2001-01-29,25.09375
869652,AMAT,2001-01-30,26.21875
869653,AMAT,2001-01-31,25.15625
869654,AMAT,2001-02-01,25.28125
869655,AMAT,2001-02-02,23.875
869656,AMAT,2001-02-05,22.90625
869657,AMAT,2001-02-06,22.9375
869658,AMAT,2001-02-07,22.375
869659,AMAT,2001-02-08,21.1875
869660,AMAT,2001-02-09,21.3125
869661,AMAT,2001-02-12,22.0
869662,AMAT,2001-02-13,20.625
869663,AMAT,2001-02-14,23.40625
869664,AMAT,2001-02-15,24.71875
869665,AMAT,2001-02-16,24.1171875
869666,AMAT,2001-02-20,22.96875
869667,AMAT,2001-02-21,23.3125
869668,AMAT,2001-02-22,23.40625
869669,AMAT,2001-02-23,23.96875
869670,AMAT,2001-02-26,23.90625
869671,AMAT,2001-02-27,22.5
869672,AMAT,2001-02-28,21.125
869673,AMAT,2001-03-01,22.6640625
869674,AMAT,2001-03-02,22.625
869675,AMAT,2001-03-05,23.78125
869676,AMAT,2001-03-06,24.90625
869677,AMAT,2001-03-07,24.90625
869678,AMAT,2001-03-08,25.15625
869679,AMAT,2001-03-09,23.375
869680,AMAT,2001-03-12,23.15625
869681,AMAT,2001-03-13,23.9375
869682,AMAT,2001-03-14,24.09375
869683,AMAT,2001-03-15,23.0625
869684,AMAT,2001-03-16,22.125
869685,AMAT,2001-03-19,23.3125
869686,AMAT,2001-03-20,21.40625
869687,AMAT,2001-03-21,22.4375
869688,AMAT,2001-03-22,24.71875
869689,AMAT,2001-03-23,25.125
869690,AMAT,2001-03-26,24.65625
869691,AMAT,2001-03-27,25.4375
869692,AMAT,2001-03-28,23.84375
869693,AMAT,2001-03-29,22.78125
869694,AMAT,2001-03-30,21.75
869695,AMAT,2001-04-02,20.0
869696,AMAT,2001-04-03,20.0625
869697,AMAT,2001-04-04,18.90625
869698,AMAT,2001-04-05,21.125
869699,AMAT,2001-04-06,20.0
869700,AMAT,2001-04-09,19.40999984741211
869701,AMAT,2001-04-10,21.375
869702,AMAT,2001-04-11,23.01499938964844
869703,AMAT,2001-04-12,24.73500061035156
869704,AMAT,2001-04-16,23.959999084472656
869705,AMAT,2001-04-17,23.795000076293945
869706,AMAT,2001-04-18,26.51499938964844
869707,AMAT,2001-04-19,29.364999771118164
869708,AMAT,2001-04-20,28.155000686645508
869709,AMAT,2001-04-23,26.364999771118164
869710,AMAT,2001-04-24,25.850000381469727
869711,AMAT,2001-04-25,26.59000015258789
869712,AMAT,2001-04-26,25.420000076293945
869713,AMAT,2001-04-27,26.94499969482422
869714,AMAT,2001-04-30,27.299999237060547
869715,AMAT,2001-05-01,27.520000457763672
869716,AMAT,2001-05-02,27.34499931335449
869717,AMAT,2001-05-03,26.299999237060547
869718,AMAT,2001-05-04,25.76499938964844
869719,AMAT,2001-05-07,25.3700008392334
869720,AMAT,2001-05-08,26.299999237060547
869721,AMAT,2001-05-09,25.520000457763672
869722,AMAT,2001-05-10,25.5049991607666
869723,AMAT,2001-05-11,25.854999542236328
869724,AMAT,2001-05-14,24.84499931335449
869725,AMAT,2001-05-15,24.94499969482422
869726,AMAT,2001-05-16,27.049999237060547
869727,AMAT,2001-05-17,26.950000762939453
869728,AMAT,2001-05-18,27.5
869729,AMAT,2001-05-21,28.76000022888184
869730,AMAT,2001-05-22,28.295000076293945
869731,AMAT,2001-05-23,26.46999931335449
869732,AMAT,2001-05-24,27.209999084472656
869733,AMAT,2001-05-25,26.854999542236328
869734,AMAT,2001-05-29,25.924999237060547
869735,AMAT,2001-05-30,24.475000381469727
869736,AMAT,2001-05-31,24.96500015258789
869737,AMAT,2001-06-01,25.65999984741211
869738,AMAT,2001-06-04,25.030000686645508
869739,AMAT,2001-06-05,26.2549991607666
869740,AMAT,2001-06-06,26.32999992370605
869741,AMAT,2001-06-07,28.01000022888184
869742,AMAT,2001-06-08,27.63500022888184
869743,AMAT,2001-06-11,26.809999465942383
869744,AMAT,2001-06-12,27.25
869745,AMAT,2001-06-13,26.88500022888184
869746,AMAT,2001-06-14,25.5
869747,AMAT,2001-06-15,24.95499992370605
869748,AMAT,2001-06-18,24.670000076293945
869749,AMAT,2001-06-19,24.155000686645508
869750,AMAT,2001-06-20,24.18000030517578
869751,AMAT,2001-06-21,23.809999465942383
869752,AMAT,2001-06-22,24.524999618530277
869753,AMAT,2001-06-25,24.934999465942383
869754,AMAT,2001-06-26,25.104999542236328
869755,AMAT,2001-06-27,24.23500061035156
869756,AMAT,2001-06-28,24.78499984741211
869757,AMAT,2001-06-29,24.549999237060547
869758,AMAT,2001-07-02,24.979999542236328
869759,AMAT,2001-07-03,25.114999771118164
869760,AMAT,2001-07-05,24.34000015258789
869761,AMAT,2001-07-06,22.649999618530277
869762,AMAT,2001-07-09,22.40999984741211
869763,AMAT,2001-07-10,21.38999938964844
869764,AMAT,2001-07-11,22.030000686645508
869765,AMAT,2001-07-12,23.21500015258789
869766,AMAT,2001-07-13,23.18000030517578
869767,AMAT,2001-07-16,20.975000381469727
869768,AMAT,2001-07-17,22.28499984741211
869769,AMAT,2001-07-18,21.780000686645508
869770,AMAT,2001-07-19,22.645000457763672
869771,AMAT,2001-07-20,22.524999618530277
869772,AMAT,2001-07-23,21.790000915527344
869773,AMAT,2001-07-24,21.475000381469727
869774,AMAT,2001-07-25,21.88999938964844
869775,AMAT,2001-07-26,22.59000015258789
869776,AMAT,2001-07-27,23.1299991607666
869777,AMAT,2001-07-30,23.295000076293945
869778,AMAT,2001-07-31,22.93000030517578
869779,AMAT,2001-08-01,24.149999618530277
869780,AMAT,2001-08-02,25.0
869781,AMAT,2001-08-03,24.799999237060547
869782,AMAT,2001-08-06,24.364999771118164
869783,AMAT,2001-08-07,23.399999618530277
869784,AMAT,2001-08-08,22.3700008392334
869785,AMAT,2001-08-09,22.424999237060547
869786,AMAT,2001-08-10,22.239999771118164
869787,AMAT,2001-08-13,22.420000076293945
869788,AMAT,2001-08-14,21.825000762939453
869789,AMAT,2001-08-15,21.8700008392334
869790,AMAT,2001-08-16,22.350000381469727
869791,AMAT,2001-08-17,21.28499984741211
869792,AMAT,2001-08-20,21.6200008392334
869793,AMAT,2001-08-21,21.0049991607666
869794,AMAT,2001-08-22,21.950000762939453
869795,AMAT,2001-08-23,22.065000534057617
869796,AMAT,2001-08-24,23.44499969482422
869797,AMAT,2001-08-27,23.625
869798,AMAT,2001-08-28,22.61000061035156
869799,AMAT,2001-08-29,21.8799991607666
869800,AMAT,2001-08-30,21.549999237060547
869801,AMAT,2001-08-31,21.545000076293945
869802,AMAT,2001-09-04,20.96500015258789
869803,AMAT,2001-09-05,21.03499984741211
869804,AMAT,2001-09-06,20.100000381469727
869805,AMAT,2001-09-07,20.13999938964844
869806,AMAT,2001-09-10,20.01499938964844
869807,AMAT,2001-09-17,18.325000762939453
869808,AMAT,2001-09-18,16.559999465942383
869809,AMAT,2001-09-19,15.5600004196167
869810,AMAT,2001-09-20,14.744999885559082
869811,AMAT,2001-09-21,14.619999885559082
869812,AMAT,2001-09-24,14.670000076293944
869813,AMAT,2001-09-25,15.274999618530272
869814,AMAT,2001-09-26,14.5649995803833
869815,AMAT,2001-09-27,13.9350004196167
869816,AMAT,2001-09-28,14.220000267028809
869817,AMAT,2001-10-01,14.210000038146973
869818,AMAT,2001-10-02,13.75
869819,AMAT,2001-10-03,15.170000076293944
869820,AMAT,2001-10-04,15.494999885559082
869821,AMAT,2001-10-05,15.774999618530272
869822,AMAT,2001-10-08,16.93000030517578
869823,AMAT,2001-10-09,15.574999809265137
869824,AMAT,2001-10-10,16.204999923706055
869825,AMAT,2001-10-11,17.93000030517578
869826,AMAT,2001-10-12,17.579999923706055
869827,AMAT,2001-10-15,16.81999969482422
869828,AMAT,2001-10-16,17.225000381469727
869829,AMAT,2001-10-17,16.06999969482422
869830,AMAT,2001-10-18,15.800000190734863
869831,AMAT,2001-10-19,16.274999618530273
869832,AMAT,2001-10-22,17.385000228881836
869833,AMAT,2001-10-23,16.934999465942383
869834,AMAT,2001-10-24,17.670000076293945
869835,AMAT,2001-10-25,18.71500015258789
869836,AMAT,2001-10-26,18.434999465942383
869837,AMAT,2001-10-29,17.2549991607666
869838,AMAT,2001-10-30,16.625
869839,AMAT,2001-10-31,17.05500030517578
869840,AMAT,2001-11-01,18.4950008392334
869841,AMAT,2001-11-02,18.98500061035156
869842,AMAT,2001-11-05,19.229999542236328
869843,AMAT,2001-11-06,19.959999084472656
869844,AMAT,2001-11-07,19.670000076293945
869845,AMAT,2001-11-08,19.200000762939453
869846,AMAT,2001-11-09,19.28499984741211
869847,AMAT,2001-11-12,19.479999542236328
869848,AMAT,2001-11-13,20.399999618530277
869849,AMAT,2001-11-14,20.354999542236328
869850,AMAT,2001-11-15,19.545000076293945
869851,AMAT,2001-11-16,19.6299991607666
869852,AMAT,2001-11-19,19.420000076293945
869853,AMAT,2001-11-20,18.325000762939453
869854,AMAT,2001-11-21,18.9950008392334
869855,AMAT,2001-11-23,19.3799991607666
869856,AMAT,2001-11-26,20.030000686645508
869857,AMAT,2001-11-27,20.98500061035156
869858,AMAT,2001-11-28,20.024999618530277
869859,AMAT,2001-11-29,20.725000381469727
869860,AMAT,2001-11-30,19.8700008392334
869861,AMAT,2001-12-03,19.63500022888184
869862,AMAT,2001-12-04,21.21500015258789
869863,AMAT,2001-12-05,22.95499992370605
869864,AMAT,2001-12-06,22.739999771118164
869865,AMAT,2001-12-07,22.225000381469727
869866,AMAT,2001-12-10,21.78499984741211
869867,AMAT,2001-12-11,21.96999931335449
869868,AMAT,2001-12-12,22.434999465942383
869869,AMAT,2001-12-13,20.540000915527344
869870,AMAT,2001-12-14,21.15999984741211
869871,AMAT,2001-12-17,21.600000381469727
869872,AMAT,2001-12-18,21.375
869873,AMAT,2001-12-19,20.684999465942383
869874,AMAT,2001-12-20,19.780000686645508
869875,AMAT,2001-12-21,19.98500061035156
869876,AMAT,2001-12-24,20.059999465942383
869877,AMAT,2001-12-26,20.26000022888184
869878,AMAT,2001-12-27,20.51000022888184
869879,AMAT,2001-12-28,20.905000686645508
869880,AMAT,2001-12-31,20.049999237060547
869881,AMAT,2002-01-02,20.834999084472656
869882,AMAT,2002-01-03,22.7450008392334
869883,AMAT,2002-01-04,22.61000061035156
869884,AMAT,2002-01-07,22.3700008392334
869885,AMAT,2002-01-08,22.88999938964844
869886,AMAT,2002-01-09,23.34000015258789
869887,AMAT,2002-01-10,22.9950008392334
869888,AMAT,2002-01-11,22.5049991607666
869889,AMAT,2002-01-14,22.655000686645508
869890,AMAT,2002-01-15,22.80500030517578
869891,AMAT,2002-01-16,20.774999618530277
869892,AMAT,2002-01-17,20.799999237060547
869893,AMAT,2002-01-18,20.174999237060547
869894,AMAT,2002-01-22,19.7450008392334
869895,AMAT,2002-01-23,20.6200008392334
869896,AMAT,2002-01-24,20.01499938964844
869897,AMAT,2002-01-25,21.06999969482422
869898,AMAT,2002-01-28,21.44499969482422
869899,AMAT,2002-01-29,20.655000686645508
869900,AMAT,2002-01-30,21.57999992370605
869901,AMAT,2002-01-31,21.825000762939453
869902,AMAT,2002-02-01,21.475000381469727
869903,AMAT,2002-02-04,21.989999771118164
869904,AMAT,2002-02-05,22.21999931335449
869905,AMAT,2002-02-06,22.325000762939453
869906,AMAT,2002-02-07,20.90999984741211
869907,AMAT,2002-02-08,21.540000915527344
869908,AMAT,2002-02-11,22.84000015258789
869909,AMAT,2002-02-12,22.354999542236328
869910,AMAT,2002-02-13,23.979999542236328
869911,AMAT,2002-02-14,23.65999984741211
869912,AMAT,2002-02-15,23.600000381469727
869913,AMAT,2002-02-19,22.899999618530277
869914,AMAT,2002-02-20,23.28499984741211
869915,AMAT,2002-02-21,21.63500022888184
869916,AMAT,2002-02-22,21.239999771118164
869917,AMAT,2002-02-25,22.46500015258789
869918,AMAT,2002-02-26,22.28499984741211
869919,AMAT,2002-02-27,22.13500022888184
869920,AMAT,2002-02-28,21.73500061035156
869921,AMAT,2002-03-01,23.989999771118164
869922,AMAT,2002-03-04,25.030000686645508
869923,AMAT,2002-03-05,25.48500061035156
869924,AMAT,2002-03-06,25.270000457763672
869925,AMAT,2002-03-07,25.68000030517578
869926,AMAT,2002-03-08,26.76499938964844
869927,AMAT,2002-03-11,25.895000457763672
869928,AMAT,2002-03-12,25.32999992370605
869929,AMAT,2002-03-13,24.7450008392334
869930,AMAT,2002-03-14,24.645000457763672
869931,AMAT,2002-03-15,25.36000061035156
869932,AMAT,2002-03-18,25.90999984741211
869933,AMAT,2002-03-19,26.28499984741211
869934,AMAT,2002-03-20,25.5
869935,AMAT,2002-03-21,26.01000022888184
869936,AMAT,2002-03-22,25.76499938964844
869937,AMAT,2002-03-25,25.63999938964844
869938,AMAT,2002-03-26,26.174999237060547
869939,AMAT,2002-03-27,25.98500061035156
869940,AMAT,2002-03-28,27.13500022888184
869941,AMAT,2002-04-01,27.76000022888184
869942,AMAT,2002-04-02,27.01499938964844
869943,AMAT,2002-04-03,26.59499931335449
869944,AMAT,2002-04-04,27.049999237060547
869945,AMAT,2002-04-05,26.200000762939453
869946,AMAT,2002-04-08,26.51499938964844
869947,AMAT,2002-04-09,25.68000030517578
869948,AMAT,2002-04-10,25.5049991607666
869949,AMAT,2002-04-11,25.21500015258789
869950,AMAT,2002-04-12,25.299999237060547
869951,AMAT,2002-04-15,25.71999931335449
869952,AMAT,2002-04-16,27.07999992370605
869953,AMAT,2002-04-17,27.299999237060547
869954,AMAT,2002-04-18,26.709999084472656
869955,AMAT,2002-04-19,26.479999542236328
869956,AMAT,2002-04-22,26.059999465942383
869957,AMAT,2002-04-23,25.899999618530277
869958,AMAT,2002-04-24,25.0
869959,AMAT,2002-04-25,25.229999542236328
869960,AMAT,2002-04-26,23.770000457763672
869961,AMAT,2002-04-29,23.940000534057617
869962,AMAT,2002-04-30,24.31999969482422
869963,AMAT,2002-05-01,24.399999618530277
869964,AMAT,2002-05-02,22.8700008392334
869965,AMAT,2002-05-03,22.170000076293945
869966,AMAT,2002-05-06,22.1200008392334
869967,AMAT,2002-05-07,22.31999969482422
869968,AMAT,2002-05-08,25.559999465942383
869969,AMAT,2002-05-09,25.26000022888184
869970,AMAT,2002-05-10,23.700000762939453
869971,AMAT,2002-05-13,25.57999992370605
869972,AMAT,2002-05-14,26.63999938964844
869973,AMAT,2002-05-15,26.75
869974,AMAT,2002-05-16,27.1299991607666
869975,AMAT,2002-05-17,27.309999465942383
869976,AMAT,2002-05-20,26.780000686645508
869977,AMAT,2002-05-21,26.309999465942383
869978,AMAT,2002-05-22,26.15999984741211
869979,AMAT,2002-05-23,25.56999969482422
869980,AMAT,2002-05-24,23.799999237060547
869981,AMAT,2002-05-28,24.1200008392334
869982,AMAT,2002-05-29,23.100000381469727
869983,AMAT,2002-05-30,22.59000015258789
869984,AMAT,2002-05-31,22.18000030517578
869985,AMAT,2002-06-03,21.43000030517578
869986,AMAT,2002-06-04,22.0
869987,AMAT,2002-06-05,22.350000381469727
869988,AMAT,2002-06-06,20.920000076293945
869989,AMAT,2002-06-07,20.6200008392334
869990,AMAT,2002-06-10,20.459999084472656
869991,AMAT,2002-06-11,19.59000015258789
869992,AMAT,2002-06-12,20.700000762939453
869993,AMAT,2002-06-13,20.3799991607666
869994,AMAT,2002-06-14,19.82999992370605
869995,AMAT,2002-06-17,21.040000915527344
869996,AMAT,2002-06-18,20.459999084472656
869997,AMAT,2002-06-19,19.690000534057617
869998,AMAT,2002-06-20,19.190000534057617
869999,AMAT,2002-06-21,18.76000022888184
870000,AMAT,2002-06-24,19.8700008392334
870001,AMAT,2002-06-25,19.799999237060547
870002,AMAT,2002-06-26,18.989999771118164
870003,AMAT,2002-06-27,19.959999084472656
870004,AMAT,2002-06-28,19.020000457763672
870005,AMAT,2002-07-01,18.030000686645508
870006,AMAT,2002-07-02,16.969999313354492
870007,AMAT,2002-07-03,17.989999771118164
870008,AMAT,2002-07-05,19.93000030517578
870009,AMAT,2002-07-08,19.0
870010,AMAT,2002-07-09,17.719999313354492
870011,AMAT,2002-07-10,16.670000076293945
870012,AMAT,2002-07-11,18.229999542236328
870013,AMAT,2002-07-12,18.479999542236328
870014,AMAT,2002-07-15,19.399999618530277
870015,AMAT,2002-07-16,18.399999618530277
870016,AMAT,2002-07-17,17.989999771118164
870017,AMAT,2002-07-18,17.149999618530273
870018,AMAT,2002-07-19,16.799999237060547
870019,AMAT,2002-07-22,16.829999923706055
870020,AMAT,2002-07-23,15.579999923706056
870021,AMAT,2002-07-24,16.549999237060547
870022,AMAT,2002-07-25,14.229999542236328
870023,AMAT,2002-07-26,14.31999969482422
870024,AMAT,2002-07-29,15.100000381469728
870025,AMAT,2002-07-30,15.699999809265137
870026,AMAT,2002-07-31,14.869999885559082
870027,AMAT,2002-08-01,14.020000457763672
870028,AMAT,2002-08-02,13.699999809265137
870029,AMAT,2002-08-05,12.760000228881836
870030,AMAT,2002-08-06,13.5600004196167
870031,AMAT,2002-08-07,13.5600004196167
870032,AMAT,2002-08-08,14.350000381469728
870033,AMAT,2002-08-09,13.859999656677246
870034,AMAT,2002-08-12,13.579999923706056
870035,AMAT,2002-08-13,13.460000038146973
870036,AMAT,2002-08-14,14.420000076293944
870037,AMAT,2002-08-15,13.859999656677246
870038,AMAT,2002-08-16,14.699999809265137
870039,AMAT,2002-08-19,15.470000267028809
870040,AMAT,2002-08-20,15.029999732971191
870041,AMAT,2002-08-21,16.040000915527344
870042,AMAT,2002-08-22,16.170000076293945
870043,AMAT,2002-08-23,15.079999923706056
870044,AMAT,2002-08-26,14.960000038146973
870045,AMAT,2002-08-27,13.93000030517578
870046,AMAT,2002-08-28,13.25
870047,AMAT,2002-08-29,13.4399995803833
870048,AMAT,2002-08-30,13.359999656677246
870049,AMAT,2002-09-03,12.989999771118164
870050,AMAT,2002-09-04,12.699999809265137
870051,AMAT,2002-09-05,12.06999969482422
870052,AMAT,2002-09-06,12.9399995803833
870053,AMAT,2002-09-09,12.6899995803833
870054,AMAT,2002-09-10,13.470000267028809
870055,AMAT,2002-09-11,13.6899995803833
870056,AMAT,2002-09-12,12.739999771118164
870057,AMAT,2002-09-13,13.029999732971191
870058,AMAT,2002-09-16,12.670000076293944
870059,AMAT,2002-09-17,12.199999809265137
870060,AMAT,2002-09-18,12.220000267028809
870061,AMAT,2002-09-19,11.979999542236328
870062,AMAT,2002-09-20,11.9399995803833
870063,AMAT,2002-09-23,11.199999809265137
870064,AMAT,2002-09-24,11.729999542236328
870065,AMAT,2002-09-25,12.289999961853027
870066,AMAT,2002-09-26,11.739999771118164
870067,AMAT,2002-09-27,11.81999969482422
870068,AMAT,2002-09-30,11.550000190734863
870069,AMAT,2002-10-01,12.210000038146973
870070,AMAT,2002-10-02,12.5
870071,AMAT,2002-10-03,11.5
870072,AMAT,2002-10-04,11.329999923706056
870073,AMAT,2002-10-07,10.869999885559082
870074,AMAT,2002-10-08,10.350000381469728
870075,AMAT,2002-10-09,10.40999984741211
870076,AMAT,2002-10-10,11.109999656677246
870077,AMAT,2002-10-11,12.0600004196167
870078,AMAT,2002-10-14,12.0
870079,AMAT,2002-10-15,13.050000190734863
870080,AMAT,2002-10-16,11.979999542236328
870081,AMAT,2002-10-17,12.979999542236328
870082,AMAT,2002-10-18,13.4399995803833
870083,AMAT,2002-10-21,14.039999961853027
870084,AMAT,2002-10-22,13.09000015258789
870085,AMAT,2002-10-23,14.40999984741211
870086,AMAT,2002-10-24,13.56999969482422
870087,AMAT,2002-10-25,14.510000228881836
870088,AMAT,2002-10-28,15.119999885559082
870089,AMAT,2002-10-29,14.350000381469728
870090,AMAT,2002-10-30,15.31999969482422
870091,AMAT,2002-10-31,15.029999732971191
870092,AMAT,2002-11-01,15.720000267028809
870093,AMAT,2002-11-04,16.450000762939453
870094,AMAT,2002-11-05,15.8100004196167
870095,AMAT,2002-11-06,16.850000381469727
870096,AMAT,2002-11-07,15.710000038146973
870097,AMAT,2002-11-08,15.720000267028809
870098,AMAT,2002-11-11,14.56999969482422
870099,AMAT,2002-11-12,15.06999969482422
870100,AMAT,2002-11-13,14.699999809265137
870101,AMAT,2002-11-14,15.760000228881836
870102,AMAT,2002-11-15,15.829999923706056
870103,AMAT,2002-11-18,15.329999923706056
870104,AMAT,2002-11-19,15.06999969482422
870105,AMAT,2002-11-20,15.859999656677246
870106,AMAT,2002-11-21,17.0
870107,AMAT,2002-11-22,16.850000381469727
870108,AMAT,2002-11-25,17.030000686645508
870109,AMAT,2002-11-26,16.559999465942383
870110,AMAT,2002-11-27,17.489999771118164
870111,AMAT,2002-11-29,17.049999237060547
870112,AMAT,2002-12-02,16.790000915527344
870113,AMAT,2002-12-03,15.970000267028809
870114,AMAT,2002-12-04,15.109999656677246
870115,AMAT,2002-12-05,14.890000343322754
870116,AMAT,2002-12-06,14.890000343322754
870117,AMAT,2002-12-09,13.699999809265137
870118,AMAT,2002-12-10,14.770000457763672
870119,AMAT,2002-12-11,14.56999969482422
870120,AMAT,2002-12-12,14.359999656677246
870121,AMAT,2002-12-13,13.5600004196167
870122,AMAT,2002-12-16,14.460000038146973
870123,AMAT,2002-12-17,13.859999656677246
870124,AMAT,2002-12-18,13.260000228881836
870125,AMAT,2002-12-19,13.529999732971191
870126,AMAT,2002-12-20,13.3100004196167
870127,AMAT,2002-12-23,13.9399995803833
870128,AMAT,2002-12-24,13.869999885559082
870129,AMAT,2002-12-26,13.8100004196167
870130,AMAT,2002-12-27,13.520000457763672
870131,AMAT,2002-12-30,13.289999961853027
870132,AMAT,2002-12-31,13.029999732971191
870133,AMAT,2003-01-02,13.979999542236328
870134,AMAT,2003-01-03,14.529999732971191
870135,AMAT,2003-01-06,15.40999984741211
870136,AMAT,2003-01-07,15.300000190734863
870137,AMAT,2003-01-08,14.630000114440918
870138,AMAT,2003-01-09,15.039999961853027
870139,AMAT,2003-01-10,15.699999809265137
870140,AMAT,2003-01-13,15.399999618530272
870141,AMAT,2003-01-14,15.359999656677246
870142,AMAT,2003-01-15,14.449999809265137
870143,AMAT,2003-01-16,14.34000015258789
870144,AMAT,2003-01-17,13.529999732971191
870145,AMAT,2003-01-21,13.520000457763672
870146,AMAT,2003-01-22,13.779999732971191
870147,AMAT,2003-01-23,14.0600004196167
870148,AMAT,2003-01-24,13.270000457763672
870149,AMAT,2003-01-27,13.279999732971191
870150,AMAT,2003-01-28,13.239999771118164
870151,AMAT,2003-01-29,13.600000381469728
870152,AMAT,2003-01-30,12.949999809265137
870153,AMAT,2003-01-31,11.970000267028809
870154,AMAT,2003-02-03,12.020000457763672
870155,AMAT,2003-02-04,12.18000030517578
870156,AMAT,2003-02-05,12.020000457763672
870157,AMAT,2003-02-06,12.0
870158,AMAT,2003-02-07,11.8100004196167
870159,AMAT,2003-02-10,12.050000190734863
870160,AMAT,2003-02-11,11.9399995803833
870161,AMAT,2003-02-12,11.8100004196167
870162,AMAT,2003-02-13,11.8100004196167
870163,AMAT,2003-02-14,12.399999618530272
870164,AMAT,2003-02-18,12.739999771118164
870165,AMAT,2003-02-19,12.40999984741211
870166,AMAT,2003-02-20,12.779999732971191
870167,AMAT,2003-02-21,12.800000190734863
870168,AMAT,2003-02-24,12.81999969482422
870169,AMAT,2003-02-25,12.649999618530272
870170,AMAT,2003-02-26,12.31999969482422
870171,AMAT,2003-02-27,12.579999923706056
870172,AMAT,2003-02-28,12.979999542236328
870173,AMAT,2003-03-03,12.640000343322754
870174,AMAT,2003-03-04,12.25
870175,AMAT,2003-03-05,12.239999771118164
870176,AMAT,2003-03-06,12.050000190734863
870177,AMAT,2003-03-07,11.960000038146973
870178,AMAT,2003-03-10,11.600000381469728
870179,AMAT,2003-03-11,11.609999656677246
870180,AMAT,2003-03-12,11.75
870181,AMAT,2003-03-13,12.65999984741211
870182,AMAT,2003-03-14,12.369999885559082
870183,AMAT,2003-03-17,13.119999885559082
870184,AMAT,2003-03-18,13.539999961853027
870185,AMAT,2003-03-19,13.539999961853027
870186,AMAT,2003-03-20,13.90999984741211
870187,AMAT,2003-03-21,14.229999542236328
870188,AMAT,2003-03-24,13.5600004196167
870189,AMAT,2003-03-25,13.609999656677246
870190,AMAT,2003-03-26,13.710000038146973
870191,AMAT,2003-03-27,13.5
870192,AMAT,2003-03-28,13.229999542236328
870193,AMAT,2003-03-31,12.579999923706056
870194,AMAT,2003-04-01,12.760000228881836
870195,AMAT,2003-04-02,13.59000015258789
870196,AMAT,2003-04-03,13.739999771118164
870197,AMAT,2003-04-04,13.520000457763672
870198,AMAT,2003-04-07,13.880000114440918
870199,AMAT,2003-04-08,13.40999984741211
870200,AMAT,2003-04-09,13.09000015258789
870201,AMAT,2003-04-10,13.239999771118164
870202,AMAT,2003-04-11,13.029999732971191
870203,AMAT,2003-04-14,13.479999542236328
870204,AMAT,2003-04-15,13.40999984741211
870205,AMAT,2003-04-16,14.029999732971191
870206,AMAT,2003-04-17,14.800000190734863
870207,AMAT,2003-04-21,14.989999771118164
870208,AMAT,2003-04-22,15.8100004196167
870209,AMAT,2003-04-23,15.56999969482422
870210,AMAT,2003-04-24,15.050000190734863
870211,AMAT,2003-04-25,14.1899995803833
870212,AMAT,2003-04-28,14.460000038146973
870213,AMAT,2003-04-29,14.890000343322754
870214,AMAT,2003-04-30,14.619999885559082
870215,AMAT,2003-05-01,14.75
870216,AMAT,2003-05-02,15.149999618530272
870217,AMAT,2003-05-05,15.079999923706056
870218,AMAT,2003-05-06,15.460000038146973
870219,AMAT,2003-05-07,15.149999618530272
870220,AMAT,2003-05-08,14.59000015258789
870221,AMAT,2003-05-09,15.079999923706056
870222,AMAT,2003-05-12,15.720000267028809
870223,AMAT,2003-05-13,15.5600004196167
870224,AMAT,2003-05-14,14.970000267028809
870225,AMAT,2003-05-15,14.890000343322754
870226,AMAT,2003-05-16,14.3100004196167
870227,AMAT,2003-05-19,13.75
870228,AMAT,2003-05-20,13.760000228881836
870229,AMAT,2003-05-21,13.65999984741211
870230,AMAT,2003-05-22,13.880000114440918
870231,AMAT,2003-05-23,13.84000015258789
870232,AMAT,2003-05-27,14.6899995803833
870233,AMAT,2003-05-28,14.770000457763672
870234,AMAT,2003-05-29,14.81999969482422
870235,AMAT,2003-05-30,15.5600004196167
870236,AMAT,2003-06-02,15.289999961853027
870237,AMAT,2003-06-03,15.829999923706056
870238,AMAT,2003-06-04,16.65999984741211
870239,AMAT,2003-06-05,16.8700008392334
870240,AMAT,2003-06-06,16.290000915527344
870241,AMAT,2003-06-09,15.81999969482422
870242,AMAT,2003-06-10,15.829999923706056
870243,AMAT,2003-06-11,15.760000228881836
870244,AMAT,2003-06-12,15.619999885559082
870245,AMAT,2003-06-13,15.229999542236328
870246,AMAT,2003-06-16,15.68000030517578
870247,AMAT,2003-06-17,15.770000457763672
870248,AMAT,2003-06-18,16.100000381469727
870249,AMAT,2003-06-19,15.979999542236328
870250,AMAT,2003-06-20,15.779999732971191
870251,AMAT,2003-06-23,15.59000015258789
870252,AMAT,2003-06-24,15.329999923706056
870253,AMAT,2003-06-25,15.40999984741211
870254,AMAT,2003-06-26,15.93000030517578
870255,AMAT,2003-06-27,16.020000457763672
870256,AMAT,2003-06-30,15.84000015258789
870257,AMAT,2003-07-01,16.18000030517578
870258,AMAT,2003-07-02,16.270000457763672
870259,AMAT,2003-07-03,16.010000228881836
870260,AMAT,2003-07-07,17.6299991607666
870261,AMAT,2003-07-08,17.799999237060547
870262,AMAT,2003-07-09,17.649999618530273
870263,AMAT,2003-07-10,17.440000534057617
870264,AMAT,2003-07-11,17.389999389648438
870265,AMAT,2003-07-14,18.13999938964844
870266,AMAT,2003-07-15,18.670000076293945
870267,AMAT,2003-07-16,19.21999931335449
870268,AMAT,2003-07-17,18.309999465942383
870269,AMAT,2003-07-18,18.18000030517578
870270,AMAT,2003-07-21,17.8700008392334
870271,AMAT,2003-07-22,18.76000022888184
870272,AMAT,2003-07-23,19.299999237060547
870273,AMAT,2003-07-24,18.899999618530277
870274,AMAT,2003-07-25,19.299999237060547
870275,AMAT,2003-07-28,19.709999084472656
870276,AMAT,2003-07-29,19.36000061035156
870277,AMAT,2003-07-30,19.21999931335449
870278,AMAT,2003-07-31,19.459999084472656
870279,AMAT,2003-08-01,19.559999465942383
870280,AMAT,2003-08-04,19.770000457763672
870281,AMAT,2003-08-05,18.8700008392334
870282,AMAT,2003-08-06,18.549999237060547
870283,AMAT,2003-08-07,18.780000686645508
870284,AMAT,2003-08-08,17.8799991607666
870285,AMAT,2003-08-11,18.34000015258789
870286,AMAT,2003-08-12,18.450000762939453
870287,AMAT,2003-08-13,19.06999969482422
870288,AMAT,2003-08-14,19.170000076293945
870289,AMAT,2003-08-15,18.950000762939453
870290,AMAT,2003-08-18,19.739999771118164
870291,AMAT,2003-08-19,20.07999992370605
870292,AMAT,2003-08-20,20.040000915527344
870293,AMAT,2003-08-21,20.729999542236328
870294,AMAT,2003-08-22,21.299999237060547
870295,AMAT,2003-08-25,21.200000762939453
870296,AMAT,2003-08-26,20.950000762939453
870297,AMAT,2003-08-27,21.649999618530277
870298,AMAT,2003-08-28,21.56999969482422
870299,AMAT,2003-08-29,21.6299991607666
870300,AMAT,2003-09-02,21.290000915527344
870301,AMAT,2003-09-03,20.959999084472656
870302,AMAT,2003-09-04,21.21999931335449
870303,AMAT,2003-09-05,21.34000015258789
870304,AMAT,2003-09-08,22.21999931335449
870305,AMAT,2003-09-09,22.06999969482422
870306,AMAT,2003-09-10,20.700000762939453
870307,AMAT,2003-09-11,21.11000061035156
870308,AMAT,2003-09-12,20.96999931335449
870309,AMAT,2003-09-15,20.57999992370605
870310,AMAT,2003-09-16,21.3799991607666
870311,AMAT,2003-09-17,21.1200008392334
870312,AMAT,2003-09-18,20.790000915527344
870313,AMAT,2003-09-19,20.479999542236328
870314,AMAT,2003-09-22,19.670000076293945
870315,AMAT,2003-09-23,19.690000534057617
870316,AMAT,2003-09-24,18.479999542236328
870317,AMAT,2003-09-25,18.670000076293945
870318,AMAT,2003-09-26,18.420000076293945
870319,AMAT,2003-09-29,18.920000076293945
870320,AMAT,2003-09-30,18.1299991607666
870321,AMAT,2003-10-01,18.559999465942383
870322,AMAT,2003-10-02,18.549999237060547
870323,AMAT,2003-10-03,19.459999084472656
870324,AMAT,2003-10-06,19.309999465942383
870325,AMAT,2003-10-07,19.8799991607666
870326,AMAT,2003-10-08,20.1299991607666
870327,AMAT,2003-10-09,20.549999237060547
870328,AMAT,2003-10-10,20.75
870329,AMAT,2003-10-13,21.0
870330,AMAT,2003-10-14,20.899999618530277
870331,AMAT,2003-10-15,21.600000381469727
870332,AMAT,2003-10-16,21.8700008392334
870333,AMAT,2003-10-17,21.1200008392334
870334,AMAT,2003-10-20,21.600000381469727
870335,AMAT,2003-10-21,21.8700008392334
870336,AMAT,2003-10-22,21.32999992370605
870337,AMAT,2003-10-23,20.649999618530277
870338,AMAT,2003-10-24,20.649999618530277
870339,AMAT,2003-10-27,20.71999931335449
870340,AMAT,2003-10-28,22.549999237060547
870341,AMAT,2003-10-29,22.57999992370605
870342,AMAT,2003-10-30,23.239999771118164
870343,AMAT,2003-10-31,23.32999992370605
870344,AMAT,2003-11-03,24.559999465942383
870345,AMAT,2003-11-04,24.899999618530277
870346,AMAT,2003-11-05,24.950000762939453
870347,AMAT,2003-11-06,25.61000061035156
870348,AMAT,2003-11-07,25.25
870349,AMAT,2003-11-10,24.40999984741211
870350,AMAT,2003-11-11,24.899999618530277
870351,AMAT,2003-11-12,25.440000534057617
870352,AMAT,2003-11-13,24.739999771118164
870353,AMAT,2003-11-14,23.479999542236328
870354,AMAT,2003-11-17,23.739999771118164
870355,AMAT,2003-11-18,23.030000686645508
870356,AMAT,2003-11-19,23.43000030517578
870357,AMAT,2003-11-20,22.850000381469727
870358,AMAT,2003-11-21,22.959999084472656
870359,AMAT,2003-11-24,23.790000915527344
870360,AMAT,2003-11-25,24.020000457763672
870361,AMAT,2003-11-26,23.739999771118164
870362,AMAT,2003-11-28,24.239999771118164
870363,AMAT,2003-12-01,24.209999084472656
870364,AMAT,2003-12-02,24.059999465942383
870365,AMAT,2003-12-03,23.739999771118164
870366,AMAT,2003-12-04,23.21999931335449
870367,AMAT,2003-12-05,22.34000015258789
870368,AMAT,2003-12-08,22.450000762939453
870369,AMAT,2003-12-09,21.36000061035156
870370,AMAT,2003-12-10,21.649999618530277
870371,AMAT,2003-12-11,22.26000022888184
870372,AMAT,2003-12-12,22.420000076293945
870373,AMAT,2003-12-15,21.6299991607666
870374,AMAT,2003-12-16,21.31999969482422
870375,AMAT,2003-12-17,21.0
870376,AMAT,2003-12-18,21.84000015258789
870377,AMAT,2003-12-19,21.86000061035156
870378,AMAT,2003-12-22,22.0
870379,AMAT,2003-12-23,22.32999992370605
870380,AMAT,2003-12-24,22.25
870381,AMAT,2003-12-26,22.170000076293945
870382,AMAT,2003-12-29,22.71999931335449
870383,AMAT,2003-12-30,22.489999771118164
870384,AMAT,2003-12-31,22.440000534057617
870385,AMAT,2004-01-02,22.100000381469727
870386,AMAT,2004-01-05,23.520000457763672
870387,AMAT,2004-01-06,23.920000076293945
870388,AMAT,2004-01-07,23.84000015258789
870389,AMAT,2004-01-08,24.280000686645508
870390,AMAT,2004-01-09,24.26000022888184
870391,AMAT,2004-01-12,24.6299991607666
870392,AMAT,2004-01-13,23.850000381469727
870393,AMAT,2004-01-14,23.38999938964844
870394,AMAT,2004-01-15,24.01000022888184
870395,AMAT,2004-01-16,24.40999984741211
870396,AMAT,2004-01-20,24.350000381469727
870397,AMAT,2004-01-21,23.989999771118164
870398,AMAT,2004-01-22,23.549999237060547
870399,AMAT,2004-01-23,22.520000457763672
870400,AMAT,2004-01-26,22.950000762939453
870401,AMAT,2004-01-27,22.030000686645508
870402,AMAT,2004-01-28,21.40999984741211
870403,AMAT,2004-01-29,21.51000022888184
870404,AMAT,2004-01-30,21.690000534057617
870405,AMAT,2004-02-02,21.59000015258789
870406,AMAT,2004-02-03,21.68000030517578
870407,AMAT,2004-02-04,21.3799991607666
870408,AMAT,2004-02-05,21.36000061035156
870409,AMAT,2004-02-06,22.3799991607666
870410,AMAT,2004-02-09,22.049999237060547
870411,AMAT,2004-02-10,22.030000686645508
870412,AMAT,2004-02-11,22.299999237060547
870413,AMAT,2004-02-12,22.049999237060547
870414,AMAT,2004-02-13,21.770000457763672
870415,AMAT,2004-02-17,21.940000534057617
870416,AMAT,2004-02-18,22.309999465942383
870417,AMAT,2004-02-19,22.1299991607666
870418,AMAT,2004-02-20,21.75
870419,AMAT,2004-02-23,21.209999084472656
870420,AMAT,2004-02-24,21.239999771118164
870421,AMAT,2004-02-25,21.75
870422,AMAT,2004-02-26,21.709999084472656
870423,AMAT,2004-02-27,21.25
870424,AMAT,2004-03-01,21.76000022888184
870425,AMAT,2004-03-02,21.670000076293945
870426,AMAT,2004-03-03,21.190000534057617
870427,AMAT,2004-03-04,21.559999465942383
870428,AMAT,2004-03-05,21.420000076293945
870429,AMAT,2004-03-08,20.71999931335449
870430,AMAT,2004-03-09,21.01000022888184
870431,AMAT,2004-03-10,21.01000022888184
870432,AMAT,2004-03-11,20.84000015258789
870433,AMAT,2004-03-12,21.299999237060547
870434,AMAT,2004-03-15,20.729999542236328
870435,AMAT,2004-03-16,21.13999938964844
870436,AMAT,2004-03-17,21.31999969482422
870437,AMAT,2004-03-18,21.1299991607666
870438,AMAT,2004-03-19,20.34000015258789
870439,AMAT,2004-03-22,20.200000762939453
870440,AMAT,2004-03-23,20.36000061035156
870441,AMAT,2004-03-24,20.770000457763672
870442,AMAT,2004-03-25,21.729999542236328
870443,AMAT,2004-03-26,21.43000030517578
870444,AMAT,2004-03-29,21.489999771118164
870445,AMAT,2004-03-30,21.38999938964844
870446,AMAT,2004-03-31,21.32999992370605
870447,AMAT,2004-04-01,21.71999931335449
870448,AMAT,2004-04-02,22.549999237060547
870449,AMAT,2004-04-05,22.65999984741211
870450,AMAT,2004-04-06,22.32999992370605
870451,AMAT,2004-04-07,22.15999984741211
870452,AMAT,2004-04-08,22.520000457763672
870453,AMAT,2004-04-12,22.84000015258789
870454,AMAT,2004-04-13,22.5
870455,AMAT,2004-04-14,22.399999618530277
870456,AMAT,2004-04-15,21.46999931335449
870457,AMAT,2004-04-16,20.799999237060547
870458,AMAT,2004-04-19,21.170000076293945
870459,AMAT,2004-04-20,20.21999931335449
870460,AMAT,2004-04-21,20.229999542236328
870461,AMAT,2004-04-22,19.729999542236328
870462,AMAT,2004-04-23,19.979999542236328
870463,AMAT,2004-04-26,19.440000534057617
870464,AMAT,2004-04-27,19.270000457763672
870465,AMAT,2004-04-28,18.940000534057617
870466,AMAT,2004-04-29,18.43000030517578
870467,AMAT,2004-04-30,18.270000457763672
870468,AMAT,2004-05-03,18.1200008392334
870469,AMAT,2004-05-04,18.649999618530277
870470,AMAT,2004-05-05,18.57999992370605
870471,AMAT,2004-05-06,18.6299991607666
870472,AMAT,2004-05-07,18.670000076293945
870473,AMAT,2004-05-10,19.09000015258789
870474,AMAT,2004-05-11,19.61000061035156
870475,AMAT,2004-05-12,19.350000381469727
870476,AMAT,2004-05-13,18.90999984741211
870477,AMAT,2004-05-14,18.540000915527344
870478,AMAT,2004-05-17,18.450000762939453
870479,AMAT,2004-05-18,18.850000381469727
870480,AMAT,2004-05-19,18.63999938964844
870481,AMAT,2004-05-20,18.290000915527344
870482,AMAT,2004-05-21,18.3799991607666
870483,AMAT,2004-05-24,18.71999931335449
870484,AMAT,2004-05-25,19.21999931335449
870485,AMAT,2004-05-26,19.450000762939453
870486,AMAT,2004-05-27,19.600000381469727
870487,AMAT,2004-05-28,19.96999931335449
870488,AMAT,2004-06-01,19.68000030517578
870489,AMAT,2004-06-02,19.049999237060547
870490,AMAT,2004-06-03,18.57999992370605
870491,AMAT,2004-06-04,18.76000022888184
870492,AMAT,2004-06-07,19.420000076293945
870493,AMAT,2004-06-08,19.11000061035156
870494,AMAT,2004-06-09,18.68000030517578
870495,AMAT,2004-06-10,18.920000076293945
870496,AMAT,2004-06-14,18.670000076293945
870497,AMAT,2004-06-15,18.93000030517578
870498,AMAT,2004-06-16,18.68000030517578
870499,AMAT,2004-06-17,18.350000381469727
870500,AMAT,2004-06-18,18.13999938964844
870501,AMAT,2004-06-21,18.030000686645508
870502,AMAT,2004-06-22,18.549999237060547
870503,AMAT,2004-06-23,18.96999931335449
870504,AMAT,2004-06-24,18.8700008392334
870505,AMAT,2004-06-25,19.270000457763672
870506,AMAT,2004-06-28,18.850000381469727
870507,AMAT,2004-06-29,19.6299991607666
870508,AMAT,2004-06-30,19.6200008392334
870509,AMAT,2004-07-01,19.0
870510,AMAT,2004-07-02,18.5
870511,AMAT,2004-07-06,18.010000228881836
870512,AMAT,2004-07-07,18.170000076293945
870513,AMAT,2004-07-08,18.3799991607666
870514,AMAT,2004-07-09,18.65999984741211
870515,AMAT,2004-07-12,18.18000030517578
870516,AMAT,2004-07-13,17.93000030517578
870517,AMAT,2004-07-14,16.81999969482422
870518,AMAT,2004-07-15,16.780000686645508
870519,AMAT,2004-07-16,16.649999618530273
870520,AMAT,2004-07-19,16.770000457763672
870521,AMAT,2004-07-20,17.260000228881836
870522,AMAT,2004-07-21,16.6200008392334
870523,AMAT,2004-07-22,16.93000030517578
870524,AMAT,2004-07-23,16.360000610351562
870525,AMAT,2004-07-26,16.200000762939453
870526,AMAT,2004-07-27,16.18000030517578
870527,AMAT,2004-07-28,15.859999656677246
870528,AMAT,2004-07-29,16.459999084472656
870529,AMAT,2004-07-30,16.969999313354492
870530,AMAT,2004-08-02,17.059999465942383
870531,AMAT,2004-08-03,16.450000762939453
870532,AMAT,2004-08-04,17.0
870533,AMAT,2004-08-05,16.799999237060547
870534,AMAT,2004-08-06,16.329999923706055
870535,AMAT,2004-08-09,16.510000228881836
870536,AMAT,2004-08-10,16.899999618530273
870537,AMAT,2004-08-11,16.260000228881836
870538,AMAT,2004-08-12,15.609999656677246
870539,AMAT,2004-08-13,15.640000343322754
870540,AMAT,2004-08-16,15.640000343322754
870541,AMAT,2004-08-17,16.06999969482422
870542,AMAT,2004-08-18,16.15999984741211
870543,AMAT,2004-08-19,15.880000114440918
870544,AMAT,2004-08-20,16.020000457763672
870545,AMAT,2004-08-23,16.219999313354492
870546,AMAT,2004-08-24,15.93000030517578
870547,AMAT,2004-08-25,16.260000228881836
870548,AMAT,2004-08-26,15.979999542236328
870549,AMAT,2004-08-27,16.360000610351562
870550,AMAT,2004-08-30,15.989999771118164
870551,AMAT,2004-08-31,15.890000343322754
870552,AMAT,2004-09-01,16.049999237060547
870553,AMAT,2004-09-02,16.329999923706055
870554,AMAT,2004-09-03,15.699999809265137
870555,AMAT,2004-09-07,15.6899995803833
870556,AMAT,2004-09-08,15.789999961853027
870557,AMAT,2004-09-09,16.389999389648438
870558,AMAT,2004-09-10,16.899999618530273
870559,AMAT,2004-09-13,17.020000457763672
870560,AMAT,2004-09-14,17.219999313354492
870561,AMAT,2004-09-15,16.770000457763672
870562,AMAT,2004-09-16,16.780000686645508
870563,AMAT,2004-09-17,16.899999618530273
870564,AMAT,2004-09-20,17.59000015258789
870565,AMAT,2004-09-21,17.6299991607666
870566,AMAT,2004-09-22,17.110000610351562
870567,AMAT,2004-09-23,17.15999984741211
870568,AMAT,2004-09-24,16.649999618530273
870569,AMAT,2004-09-27,16.40999984741211
870570,AMAT,2004-09-28,16.209999084472656
870571,AMAT,2004-09-29,16.3799991607666
870572,AMAT,2004-09-30,16.489999771118164
870573,AMAT,2004-10-01,17.299999237060547
870574,AMAT,2004-10-04,17.15999984741211
870575,AMAT,2004-10-05,17.329999923706055
870576,AMAT,2004-10-06,17.239999771118164
870577,AMAT,2004-10-07,17.15999984741211
870578,AMAT,2004-10-08,16.209999084472656
870579,AMAT,2004-10-11,16.290000915527344
870580,AMAT,2004-10-12,16.15999984741211
870581,AMAT,2004-10-13,16.389999389648438
870582,AMAT,2004-10-14,15.699999809265137
870583,AMAT,2004-10-15,15.699999809265137
870584,AMAT,2004-10-18,15.859999656677246
870585,AMAT,2004-10-19,15.890000343322754
870586,AMAT,2004-10-20,16.1200008392334
870587,AMAT,2004-10-21,16.3799991607666
870588,AMAT,2004-10-22,15.960000038146973
870589,AMAT,2004-10-25,15.880000114440918
870590,AMAT,2004-10-26,15.6899995803833
870591,AMAT,2004-10-27,16.139999389648438
870592,AMAT,2004-10-28,16.200000762939453
870593,AMAT,2004-10-29,16.100000381469727
870594,AMAT,2004-11-01,15.989999771118164
870595,AMAT,2004-11-02,16.25
870596,AMAT,2004-11-03,16.1200008392334
870597,AMAT,2004-11-04,16.239999771118164
870598,AMAT,2004-11-05,16.280000686645508
870599,AMAT,2004-11-08,16.389999389648438
870600,AMAT,2004-11-09,16.3700008392334
870601,AMAT,2004-11-10,15.960000038146973
870602,AMAT,2004-11-11,16.079999923706055
870603,AMAT,2004-11-12,16.170000076293945
870604,AMAT,2004-11-15,16.780000686645508
870605,AMAT,2004-11-16,16.760000228881836
870606,AMAT,2004-11-17,17.34000015258789
870607,AMAT,2004-11-18,17.649999618530273
870608,AMAT,2004-11-19,16.989999771118164
870609,AMAT,2004-11-22,17.100000381469727
870610,AMAT,2004-11-23,16.899999618530273
870611,AMAT,2004-11-24,16.959999084472656
870612,AMAT,2004-11-26,16.989999771118164
870613,AMAT,2004-11-29,16.940000534057617
870614,AMAT,2004-11-30,16.639999389648438
870615,AMAT,2004-12-01,17.719999313354492
870616,AMAT,2004-12-02,17.5
870617,AMAT,2004-12-03,17.889999389648438
870618,AMAT,2004-12-06,17.860000610351562
870619,AMAT,2004-12-07,17.559999465942383
870620,AMAT,2004-12-08,17.270000457763672
870621,AMAT,2004-12-09,17.149999618530273
870622,AMAT,2004-12-10,17.030000686645508
870623,AMAT,2004-12-13,17.15999984741211
870624,AMAT,2004-12-14,17.420000076293945
870625,AMAT,2004-12-15,17.459999084472656
870626,AMAT,2004-12-16,17.06999969482422
870627,AMAT,2004-12-17,16.84000015258789
870628,AMAT,2004-12-20,16.760000228881836
870629,AMAT,2004-12-21,16.860000610351562
870630,AMAT,2004-12-22,16.989999771118164
870631,AMAT,2004-12-23,17.030000686645508
870632,AMAT,2004-12-27,16.809999465942383
870633,AMAT,2004-12-28,16.920000076293945
870634,AMAT,2004-12-29,17.030000686645508
870635,AMAT,2004-12-30,17.040000915527344
870636,AMAT,2004-12-31,17.100000381469727
870637,AMAT,2005-01-03,16.81999969482422
870638,AMAT,2005-01-04,16.5
870639,AMAT,2005-01-05,16.219999313354492
870640,AMAT,2005-01-06,16.100000381469727
870641,AMAT,2005-01-07,16.149999618530273
870642,AMAT,2005-01-10,16.170000076293945
870643,AMAT,2005-01-11,16.149999618530273
870644,AMAT,2005-01-12,16.530000686645508
870645,AMAT,2005-01-13,16.25
870646,AMAT,2005-01-14,16.530000686645508
870647,AMAT,2005-01-18,16.530000686645508
870648,AMAT,2005-01-19,16.010000228881836
870649,AMAT,2005-01-20,15.90999984741211
870650,AMAT,2005-01-21,15.59000015258789
870651,AMAT,2005-01-24,15.170000076293944
870652,AMAT,2005-01-25,15.649999618530272
870653,AMAT,2005-01-26,16.1200008392334
870654,AMAT,2005-01-27,16.479999542236328
870655,AMAT,2005-01-28,16.040000915527344
870656,AMAT,2005-01-31,15.899999618530272
870657,AMAT,2005-02-01,16.399999618530273
870658,AMAT,2005-02-02,16.260000228881836
870659,AMAT,2005-02-03,16.15999984741211
870660,AMAT,2005-02-04,16.790000915527344
870661,AMAT,2005-02-07,16.719999313354492
870662,AMAT,2005-02-08,16.8700008392334
870663,AMAT,2005-02-09,16.510000228881836
870664,AMAT,2005-02-10,16.65999984741211
870665,AMAT,2005-02-11,17.139999389648438
870666,AMAT,2005-02-14,17.1299991607666
870667,AMAT,2005-02-15,17.489999771118164
870668,AMAT,2005-02-16,17.5
870669,AMAT,2005-02-17,17.329999923706055
870670,AMAT,2005-02-18,17.399999618530273
870671,AMAT,2005-02-22,17.459999084472656
870672,AMAT,2005-02-23,17.25
870673,AMAT,2005-02-24,17.579999923706055
870674,AMAT,2005-02-25,17.920000076293945
870675,AMAT,2005-02-28,17.450000762939453
870676,AMAT,2005-03-01,17.670000076293945
870677,AMAT,2005-03-02,17.219999313354492
870678,AMAT,2005-03-03,17.100000381469727
870679,AMAT,2005-03-04,16.8799991607666
870680,AMAT,2005-03-07,17.149999618530273
870681,AMAT,2005-03-08,16.81999969482422
870682,AMAT,2005-03-09,16.65999984741211
870683,AMAT,2005-03-10,16.829999923706055
870684,AMAT,2005-03-11,16.399999618530273
870685,AMAT,2005-03-14,16.530000686645508
870686,AMAT,2005-03-15,16.200000762939453
870687,AMAT,2005-03-16,16.030000686645508
870688,AMAT,2005-03-17,16.170000076293945
870689,AMAT,2005-03-18,15.989999771118164
870690,AMAT,2005-03-21,16.010000228881836
870691,AMAT,2005-03-22,15.8100004196167
870692,AMAT,2005-03-23,16.209999084472656
870693,AMAT,2005-03-24,16.6299991607666
870694,AMAT,2005-03-28,16.450000762939453
870695,AMAT,2005-03-29,16.309999465942383
870696,AMAT,2005-03-30,16.639999389648438
870697,AMAT,2005-03-31,16.25
870698,AMAT,2005-04-01,16.010000228881836
870699,AMAT,2005-04-04,16.049999237060547
870700,AMAT,2005-04-05,16.020000457763672
870701,AMAT,2005-04-06,16.0
870702,AMAT,2005-04-07,16.149999618530273
870703,AMAT,2005-04-08,16.06999969482422
870704,AMAT,2005-04-11,16.0
870705,AMAT,2005-04-12,15.920000076293944
870706,AMAT,2005-04-13,15.449999809265137
870707,AMAT,2005-04-14,15.260000228881836
870708,AMAT,2005-04-15,14.5
870709,AMAT,2005-04-18,14.859999656677246
870710,AMAT,2005-04-19,15.0
870711,AMAT,2005-04-20,14.760000228881836
870712,AMAT,2005-04-21,15.130000114440918
870713,AMAT,2005-04-22,14.960000038146973
870714,AMAT,2005-04-25,14.989999771118164
870715,AMAT,2005-04-26,15.0
870716,AMAT,2005-04-27,14.93000030517578
870717,AMAT,2005-04-28,14.880000114440918
870718,AMAT,2005-04-29,14.869999885559082
870719,AMAT,2005-05-02,15.079999923706056
870720,AMAT,2005-05-03,15.09000015258789
870721,AMAT,2005-05-04,15.40999984741211
870722,AMAT,2005-05-05,15.470000267028809
870723,AMAT,2005-05-06,15.630000114440918
870724,AMAT,2005-05-09,15.68000030517578
870725,AMAT,2005-05-10,15.8100004196167
870726,AMAT,2005-05-11,15.75
870727,AMAT,2005-05-12,15.6899995803833
870728,AMAT,2005-05-13,16.15999984741211
870729,AMAT,2005-05-16,16.06999969482422
870730,AMAT,2005-05-17,16.040000915527344
870731,AMAT,2005-05-18,15.9399995803833
870732,AMAT,2005-05-19,15.720000267028809
870733,AMAT,2005-05-20,15.850000381469728
870734,AMAT,2005-05-23,16.030000686645508
870735,AMAT,2005-05-24,16.479999542236328
870736,AMAT,2005-05-25,16.399999618530273
870737,AMAT,2005-05-26,16.690000534057617
870738,AMAT,2005-05-27,16.649999618530273
870739,AMAT,2005-05-31,16.420000076293945
870740,AMAT,2005-06-01,16.6200008392334
870741,AMAT,2005-06-02,16.860000610351562
870742,AMAT,2005-06-03,16.8700008392334
870743,AMAT,2005-06-06,16.81999969482422
870744,AMAT,2005-06-07,16.579999923706055
870745,AMAT,2005-06-08,16.889999389648438
870746,AMAT,2005-06-09,17.399999618530273
870747,AMAT,2005-06-10,17.149999618530273
870748,AMAT,2005-06-13,16.979999542236328
870749,AMAT,2005-06-14,16.899999618530273
870750,AMAT,2005-06-15,16.8799991607666
870751,AMAT,2005-06-16,16.8700008392334
870752,AMAT,2005-06-17,16.899999618530273
870753,AMAT,2005-06-20,16.670000076293945
870754,AMAT,2005-06-21,16.690000534057617
870755,AMAT,2005-06-22,16.889999389648438
870756,AMAT,2005-06-23,16.90999984741211
870757,AMAT,2005-06-24,16.450000762939453
870758,AMAT,2005-06-27,16.229999542236328
870759,AMAT,2005-06-28,16.309999465942383
870760,AMAT,2005-06-29,16.200000762939453
870761,AMAT,2005-06-30,16.18000030517578
870762,AMAT,2005-07-01,16.139999389648438
870763,AMAT,2005-07-05,16.270000457763672
870764,AMAT,2005-07-06,16.1200008392334
870765,AMAT,2005-07-07,16.34000015258789
870766,AMAT,2005-07-08,16.65999984741211
870767,AMAT,2005-07-11,17.200000762939453
870768,AMAT,2005-07-12,17.100000381469727
870769,AMAT,2005-07-13,17.1299991607666
870770,AMAT,2005-07-14,17.389999389648438
870771,AMAT,2005-07-15,17.350000381469727
870772,AMAT,2005-07-18,17.219999313354492
870773,AMAT,2005-07-19,17.690000534057617
870774,AMAT,2005-07-20,18.38999938964844
870775,AMAT,2005-07-21,18.190000534057617
870776,AMAT,2005-07-22,18.299999237060547
870777,AMAT,2005-07-25,18.18000030517578
870778,AMAT,2005-07-26,18.26000022888184
870779,AMAT,2005-07-27,18.11000061035156
870780,AMAT,2005-07-28,18.280000686645508
870781,AMAT,2005-07-29,18.479999542236328
870782,AMAT,2005-08-01,18.239999771118164
870783,AMAT,2005-08-02,18.57999992370605
870784,AMAT,2005-08-03,18.40999984741211
870785,AMAT,2005-08-04,17.950000762939453
870786,AMAT,2005-08-05,17.850000381469727
870787,AMAT,2005-08-08,17.6299991607666
870788,AMAT,2005-08-09,17.780000686645508
870789,AMAT,2005-08-10,17.399999618530273
870790,AMAT,2005-08-11,17.790000915527344
870791,AMAT,2005-08-12,17.420000076293945
870792,AMAT,2005-08-15,17.639999389648438
870793,AMAT,2005-08-16,17.170000076293945
870794,AMAT,2005-08-17,18.21999931335449
870795,AMAT,2005-08-18,18.1200008392334
870796,AMAT,2005-08-19,18.170000076293945
870797,AMAT,2005-08-22,18.520000457763672
870798,AMAT,2005-08-23,18.38999938964844
870799,AMAT,2005-08-24,18.020000457763672
870800,AMAT,2005-08-25,17.989999771118164
870801,AMAT,2005-08-26,17.959999084472656
870802,AMAT,2005-08-29,18.1200008392334
870803,AMAT,2005-08-30,18.100000381469727
870804,AMAT,2005-08-31,18.31999969482422
870805,AMAT,2005-09-01,17.729999542236328
870806,AMAT,2005-09-02,17.700000762939453
870807,AMAT,2005-09-06,17.780000686645508
870808,AMAT,2005-09-07,17.610000610351562
870809,AMAT,2005-09-08,17.770000457763672
870810,AMAT,2005-09-09,17.969999313354492
870811,AMAT,2005-09-12,17.780000686645508
870812,AMAT,2005-09-13,18.09000015258789
870813,AMAT,2005-09-14,17.829999923706055
870814,AMAT,2005-09-15,18.020000457763672
870815,AMAT,2005-09-16,17.920000076293945
870816,AMAT,2005-09-19,17.469999313354492
870817,AMAT,2005-09-20,17.079999923706055
870818,AMAT,2005-09-21,16.81999969482422
870819,AMAT,2005-09-22,16.899999618530273
870820,AMAT,2005-09-23,16.940000534057617
870821,AMAT,2005-09-26,16.8700008392334
870822,AMAT,2005-09-27,16.68000030517578
870823,AMAT,2005-09-28,16.719999313354492
870824,AMAT,2005-09-29,16.899999618530273
870825,AMAT,2005-09-30,16.959999084472656
870826,AMAT,2005-10-03,16.979999542236328
870827,AMAT,2005-10-04,16.920000076293945
870828,AMAT,2005-10-05,16.65999984741211
870829,AMAT,2005-10-06,16.670000076293945
870830,AMAT,2005-10-07,16.8799991607666
870831,AMAT,2005-10-10,16.850000381469727
870832,AMAT,2005-10-11,16.829999923706055
870833,AMAT,2005-10-12,16.950000762939453
870834,AMAT,2005-10-13,17.360000610351562
870835,AMAT,2005-10-14,17.329999923706055
870836,AMAT,2005-10-17,17.3700008392334
870837,AMAT,2005-10-18,17.229999542236328
870838,AMAT,2005-10-19,17.100000381469727
870839,AMAT,2005-10-20,17.0
870840,AMAT,2005-10-21,16.93000030517578
870841,AMAT,2005-10-24,17.049999237060547
870842,AMAT,2005-10-25,17.190000534057617
870843,AMAT,2005-10-26,16.93000030517578
870844,AMAT,2005-10-27,16.709999084472656
870845,AMAT,2005-10-28,16.360000610351562
870846,AMAT,2005-10-31,16.360000610351562
870847,AMAT,2005-11-01,16.030000686645508
870848,AMAT,2005-11-02,16.389999389648438
870849,AMAT,2005-11-03,16.889999389648438
870850,AMAT,2005-11-04,16.850000381469727
870851,AMAT,2005-11-07,17.1200008392334
870852,AMAT,2005-11-08,17.489999771118164
870853,AMAT,2005-11-09,17.920000076293945
870854,AMAT,2005-11-10,17.93000030517578
870855,AMAT,2005-11-11,17.959999084472656
870856,AMAT,2005-11-14,17.920000076293945
870857,AMAT,2005-11-15,17.739999771118164
870858,AMAT,2005-11-16,17.770000457763672
870859,AMAT,2005-11-17,17.34000015258789
870860,AMAT,2005-11-18,17.239999771118164
870861,AMAT,2005-11-21,17.40999984741211
870862,AMAT,2005-11-22,17.540000915527344
870863,AMAT,2005-11-23,17.950000762939453
870864,AMAT,2005-11-25,18.299999237060547
870865,AMAT,2005-11-28,18.100000381469727
870866,AMAT,2005-11-29,18.15999984741211
870867,AMAT,2005-11-30,18.11000061035156
870868,AMAT,2005-12-01,18.63999938964844
870869,AMAT,2005-12-02,18.82999992370605
870870,AMAT,2005-12-05,18.540000915527344
870871,AMAT,2005-12-06,18.950000762939453
870872,AMAT,2005-12-07,18.989999771118164
870873,AMAT,2005-12-08,18.729999542236328
870874,AMAT,2005-12-09,18.799999237060547
870875,AMAT,2005-12-12,19.11000061035156
870876,AMAT,2005-12-13,19.200000762939453
870877,AMAT,2005-12-14,18.989999771118164
870878,AMAT,2005-12-15,19.020000457763672
870879,AMAT,2005-12-16,18.93000030517578
870880,AMAT,2005-12-19,18.43000030517578
870881,AMAT,2005-12-20,18.299999237060547
870882,AMAT,2005-12-21,18.149999618530277
870883,AMAT,2005-12-22,18.32999992370605
870884,AMAT,2005-12-23,18.399999618530277
870885,AMAT,2005-12-27,18.190000534057617
870886,AMAT,2005-12-28,18.209999084472656
870887,AMAT,2005-12-29,18.059999465942383
870888,AMAT,2005-12-30,17.940000534057617
870889,AMAT,2006-01-03,18.32999992370605
870890,AMAT,2006-01-04,18.489999771118164
870891,AMAT,2006-01-05,18.700000762939453
870892,AMAT,2006-01-06,19.3700008392334
870893,AMAT,2006-01-09,19.520000457763672
870894,AMAT,2006-01-10,19.790000915527344
870895,AMAT,2006-01-11,20.649999618530277
870896,AMAT,2006-01-12,20.81999969482422
870897,AMAT,2006-01-13,20.149999618530277
870898,AMAT,2006-01-17,19.76000022888184
870899,AMAT,2006-01-18,19.739999771118164
870900,AMAT,2006-01-19,19.989999771118164
870901,AMAT,2006-01-20,19.06999969482422
870902,AMAT,2006-01-23,18.979999542236328
870903,AMAT,2006-01-24,18.979999542236328
870904,AMAT,2006-01-25,18.96999931335449
870905,AMAT,2006-01-26,19.729999542236328
870906,AMAT,2006-01-27,19.75
870907,AMAT,2006-01-30,19.57999992370605
870908,AMAT,2006-01-31,19.049999237060547
870909,AMAT,2006-02-01,19.32999992370605
870910,AMAT,2006-02-02,18.86000061035156
870911,AMAT,2006-02-03,18.68000030517578
870912,AMAT,2006-02-06,19.07999992370605
870913,AMAT,2006-02-07,19.5
870914,AMAT,2006-02-08,20.100000381469727
870915,AMAT,2006-02-09,20.07999992370605
870916,AMAT,2006-02-10,19.959999084472656
870917,AMAT,2006-02-13,19.86000061035156
870918,AMAT,2006-02-14,20.26000022888184
870919,AMAT,2006-02-15,20.459999084472656
870920,AMAT,2006-02-16,19.959999084472656
870921,AMAT,2006-02-17,19.71999931335449
870922,AMAT,2006-02-21,19.290000915527344
870923,AMAT,2006-02-22,19.229999542236328
870924,AMAT,2006-02-23,19.059999465942383
870925,AMAT,2006-02-24,18.799999237060547
870926,AMAT,2006-02-27,18.399999618530277
870927,AMAT,2006-02-28,18.31999969482422
870928,AMAT,2006-03-01,18.850000381469727
870929,AMAT,2006-03-02,19.020000457763672
870930,AMAT,2006-03-03,18.6200008392334
870931,AMAT,2006-03-06,18.559999465942383
870932,AMAT,2006-03-07,18.32999992370605
870933,AMAT,2006-03-08,17.8799991607666
870934,AMAT,2006-03-09,17.700000762939453
870935,AMAT,2006-03-10,17.790000915527344
870936,AMAT,2006-03-13,17.93000030517578
870937,AMAT,2006-03-14,18.36000061035156
870938,AMAT,2006-03-15,18.56999969482422
870939,AMAT,2006-03-16,17.700000762939453
870940,AMAT,2006-03-17,17.489999771118164
870941,AMAT,2006-03-20,17.489999771118164
870942,AMAT,2006-03-21,17.510000228881836
870943,AMAT,2006-03-22,17.670000076293945
870944,AMAT,2006-03-23,17.600000381469727
870945,AMAT,2006-03-24,17.940000534057617
870946,AMAT,2006-03-27,17.850000381469727
870947,AMAT,2006-03-28,17.40999984741211
870948,AMAT,2006-03-29,17.59000015258789
870949,AMAT,2006-03-30,17.770000457763672
870950,AMAT,2006-03-31,17.510000228881836
870951,AMAT,2006-04-03,17.799999237060547
870952,AMAT,2006-04-04,17.760000228881836
870953,AMAT,2006-04-05,18.26000022888184
870954,AMAT,2006-04-06,18.43000030517578
870955,AMAT,2006-04-07,18.040000915527344
870956,AMAT,2006-04-10,17.690000534057617
870957,AMAT,2006-04-11,17.510000228881836
870958,AMAT,2006-04-12,17.420000076293945
870959,AMAT,2006-04-13,18.11000061035156
870960,AMAT,2006-04-17,17.649999618530273
870961,AMAT,2006-04-18,18.13999938964844
870962,AMAT,2006-04-19,18.32999992370605
870963,AMAT,2006-04-20,18.57999992370605
870964,AMAT,2006-04-21,18.059999465942383
870965,AMAT,2006-04-24,17.889999389648438
870966,AMAT,2006-04-25,17.860000610351562
870967,AMAT,2006-04-26,17.90999984741211
870968,AMAT,2006-04-27,18.34000015258789
870969,AMAT,2006-04-28,17.950000762939453
870970,AMAT,2006-05-01,17.6200008392334
870971,AMAT,2006-05-02,17.690000534057617
870972,AMAT,2006-05-03,18.059999465942383
870973,AMAT,2006-05-04,18.549999237060547
870974,AMAT,2006-05-05,19.049999237060547
870975,AMAT,2006-05-08,18.90999984741211
870976,AMAT,2006-05-09,18.61000061035156
870977,AMAT,2006-05-10,18.190000534057617
870978,AMAT,2006-05-11,18.11000061035156
870979,AMAT,2006-05-12,18.09000015258789
870980,AMAT,2006-05-15,17.75
870981,AMAT,2006-05-16,17.850000381469727
870982,AMAT,2006-05-17,16.93000030517578
870983,AMAT,2006-05-18,16.780000686645508
870984,AMAT,2006-05-19,17.0
870985,AMAT,2006-05-22,16.8700008392334
870986,AMAT,2006-05-23,16.260000228881836
870987,AMAT,2006-05-24,16.799999237060547
870988,AMAT,2006-05-25,16.729999542236328
870989,AMAT,2006-05-26,16.90999984741211
870990,AMAT,2006-05-30,16.709999084472656
870991,AMAT,2006-05-31,16.90999984741211
870992,AMAT,2006-06-01,17.15999984741211
870993,AMAT,2006-06-02,17.040000915527344
870994,AMAT,2006-06-05,16.610000610351562
870995,AMAT,2006-06-06,16.510000228881836
870996,AMAT,2006-06-07,16.3700008392334
870997,AMAT,2006-06-08,16.610000610351562
870998,AMAT,2006-06-09,16.469999313354492
870999,AMAT,2006-06-12,16.229999542236328
871000,AMAT,2006-06-13,16.139999389648438
871001,AMAT,2006-06-14,16.440000534057617
871002,AMAT,2006-06-15,16.829999923706055
871003,AMAT,2006-06-16,16.299999237060547
871004,AMAT,2006-06-19,16.309999465942383
871005,AMAT,2006-06-20,16.450000762939453
871006,AMAT,2006-06-21,16.75
871007,AMAT,2006-06-22,16.549999237060547
871008,AMAT,2006-06-23,16.1299991607666
871009,AMAT,2006-06-26,16.219999313354492
871010,AMAT,2006-06-27,15.9399995803833
871011,AMAT,2006-06-28,16.06999969482422
871012,AMAT,2006-06-29,16.549999237060547
871013,AMAT,2006-06-30,16.280000686645508
871014,AMAT,2006-07-03,16.530000686645508
871015,AMAT,2006-07-05,16.209999084472656
871016,AMAT,2006-07-06,16.3799991607666
871017,AMAT,2006-07-07,16.079999923706055
871018,AMAT,2006-07-10,15.789999961853027
871019,AMAT,2006-07-11,16.139999389648438
871020,AMAT,2006-07-12,15.68000030517578
871021,AMAT,2006-07-13,15.460000038146973
871022,AMAT,2006-07-14,15.420000076293944
871023,AMAT,2006-07-17,15.460000038146973
871024,AMAT,2006-07-18,15.489999771118164
871025,AMAT,2006-07-19,15.850000381469728
871026,AMAT,2006-07-20,14.90999984741211
871027,AMAT,2006-07-21,14.760000228881836
871028,AMAT,2006-07-24,15.130000114440918
871029,AMAT,2006-07-25,15.09000015258789
871030,AMAT,2006-07-26,15.050000190734863
871031,AMAT,2006-07-27,15.100000381469728
871032,AMAT,2006-07-28,15.59000015258789
871033,AMAT,2006-07-31,15.760000228881836
871034,AMAT,2006-08-01,15.470000267028809
871035,AMAT,2006-08-02,15.59000015258789
871036,AMAT,2006-08-03,15.710000038146973
871037,AMAT,2006-08-04,15.5
871038,AMAT,2006-08-07,15.399999618530272
871039,AMAT,2006-08-08,15.25
871040,AMAT,2006-08-09,15.119999885559082
871041,AMAT,2006-08-10,15.43000030517578
871042,AMAT,2006-08-11,15.170000076293944
871043,AMAT,2006-08-14,15.399999618530272
871044,AMAT,2006-08-15,15.6899995803833
871045,AMAT,2006-08-16,15.710000038146973
871046,AMAT,2006-08-17,15.8100004196167
871047,AMAT,2006-08-18,15.770000457763672
871048,AMAT,2006-08-21,15.609999656677246
871049,AMAT,2006-08-22,15.59000015258789
871050,AMAT,2006-08-23,15.90999984741211
871051,AMAT,2006-08-24,16.100000381469727
871052,AMAT,2006-08-25,16.1299991607666
871053,AMAT,2006-08-28,16.329999923706055
871054,AMAT,2006-08-29,16.690000534057617
871055,AMAT,2006-08-30,16.950000762939453
871056,AMAT,2006-08-31,16.899999618530273
871057,AMAT,2006-09-01,16.84000015258789
871058,AMAT,2006-09-05,16.809999465942383
871059,AMAT,2006-09-06,16.43000030517578
871060,AMAT,2006-09-07,16.40999984741211
871061,AMAT,2006-09-08,16.530000686645508
871062,AMAT,2006-09-11,16.43000030517578
871063,AMAT,2006-09-12,17.440000534057617
871064,AMAT,2006-09-13,17.34000015258789
871065,AMAT,2006-09-14,17.280000686645508
871066,AMAT,2006-09-15,17.200000762939453
871067,AMAT,2006-09-18,17.780000686645508
871068,AMAT,2006-09-19,17.450000762939453
871069,AMAT,2006-09-20,17.270000457763672
871070,AMAT,2006-09-21,16.940000534057617
871071,AMAT,2006-09-22,16.84000015258789
871072,AMAT,2006-09-25,17.350000381469727
871073,AMAT,2006-09-26,17.559999465942383
871074,AMAT,2006-09-27,17.540000915527344
871075,AMAT,2006-09-28,17.729999542236328
871076,AMAT,2006-09-29,17.729999542236328
871077,AMAT,2006-10-02,17.610000610351562
871078,AMAT,2006-10-03,17.68000030517578
871079,AMAT,2006-10-04,18.09000015258789
871080,AMAT,2006-10-05,18.07999992370605
871081,AMAT,2006-10-06,18.299999237060547
871082,AMAT,2006-10-09,18.46999931335449
871083,AMAT,2006-10-10,18.57999992370605
871084,AMAT,2006-10-11,18.6200008392334
871085,AMAT,2006-10-12,18.700000762939453
871086,AMAT,2006-10-13,19.020000457763672
871087,AMAT,2006-10-16,18.979999542236328
871088,AMAT,2006-10-17,18.68000030517578
871089,AMAT,2006-10-18,17.81999969482422
871090,AMAT,2006-10-19,17.350000381469727
871091,AMAT,2006-10-20,17.25
871092,AMAT,2006-10-23,17.40999984741211
871093,AMAT,2006-10-24,17.040000915527344
871094,AMAT,2006-10-25,17.219999313354492
871095,AMAT,2006-10-26,17.68000030517578
871096,AMAT,2006-10-27,17.260000228881836
871097,AMAT,2006-10-30,17.350000381469727
871098,AMAT,2006-10-31,17.389999389648438
871099,AMAT,2006-11-01,17.25
871100,AMAT,2006-11-02,17.100000381469727
871101,AMAT,2006-11-03,17.079999923706055
871102,AMAT,2006-11-06,17.290000915527344
871103,AMAT,2006-11-07,17.799999237060547
871104,AMAT,2006-11-08,17.850000381469727
871105,AMAT,2006-11-09,17.420000076293945
871106,AMAT,2006-11-10,17.6200008392334
871107,AMAT,2006-11-13,18.100000381469727
871108,AMAT,2006-11-14,18.5
871109,AMAT,2006-11-15,18.649999618530277
871110,AMAT,2006-11-16,17.979999542236328
871111,AMAT,2006-11-17,18.1200008392334
871112,AMAT,2006-11-20,18.239999771118164
871113,AMAT,2006-11-21,18.209999084472656
871114,AMAT,2006-11-22,18.38999938964844
871115,AMAT,2006-11-24,18.520000457763672
871116,AMAT,2006-11-27,17.979999542236328
871117,AMAT,2006-11-28,18.1299991607666
871118,AMAT,2006-11-29,18.149999618530277
871119,AMAT,2006-11-30,18.010000228881836
871120,AMAT,2006-12-01,17.729999542236328
871121,AMAT,2006-12-04,18.32999992370605
871122,AMAT,2006-12-05,18.549999237060547
871123,AMAT,2006-12-06,18.57999992370605
871124,AMAT,2006-12-07,18.43000030517578
871125,AMAT,2006-12-08,18.46999931335449
871126,AMAT,2006-12-11,18.399999618530277
871127,AMAT,2006-12-12,18.229999542236328
871128,AMAT,2006-12-13,17.940000534057617
871129,AMAT,2006-12-14,18.200000762939453
871130,AMAT,2006-12-15,18.1299991607666
871131,AMAT,2006-12-18,18.299999237060547
871132,AMAT,2006-12-19,18.149999618530277
871133,AMAT,2006-12-20,18.309999465942383
871134,AMAT,2006-12-21,18.0
871135,AMAT,2006-12-22,18.15999984741211
871136,AMAT,2006-12-26,18.63999938964844
871137,AMAT,2006-12-27,18.57999992370605
871138,AMAT,2006-12-28,18.549999237060547
871139,AMAT,2006-12-29,18.450000762939453
871140,AMAT,2007-01-03,18.420000076293945
871141,AMAT,2007-01-04,18.799999237060547
871142,AMAT,2007-01-05,18.670000076293945
871143,AMAT,2007-01-08,18.88999938964844
871144,AMAT,2007-01-09,19.25
871145,AMAT,2007-01-10,19.540000915527344
871146,AMAT,2007-01-11,19.530000686645508
871147,AMAT,2007-01-12,19.5
871148,AMAT,2007-01-16,19.479999542236328
871149,AMAT,2007-01-17,19.399999618530277
871150,AMAT,2007-01-18,18.25
871151,AMAT,2007-01-19,18.209999084472656
871152,AMAT,2007-01-22,17.959999084472656
871153,AMAT,2007-01-23,17.459999084472656
871154,AMAT,2007-01-24,17.600000381469727
871155,AMAT,2007-01-25,17.479999542236328
871156,AMAT,2007-01-26,17.780000686645508
871157,AMAT,2007-01-29,17.610000610351562
871158,AMAT,2007-01-30,17.790000915527344
871159,AMAT,2007-01-31,17.729999542236328
871160,AMAT,2007-02-01,17.940000534057617
871161,AMAT,2007-02-02,18.1200008392334
871162,AMAT,2007-02-05,18.1299991607666
871163,AMAT,2007-02-06,18.149999618530277
871164,AMAT,2007-02-07,18.25
871165,AMAT,2007-02-08,18.309999465942383
871166,AMAT,2007-02-09,17.969999313354492
871167,AMAT,2007-02-12,17.889999389648438
871168,AMAT,2007-02-13,18.18000030517578
871169,AMAT,2007-02-14,18.88999938964844
871170,AMAT,2007-02-15,19.09000015258789
871171,AMAT,2007-02-16,19.020000457763672
871172,AMAT,2007-02-20,18.76000022888184
871173,AMAT,2007-02-21,18.96999931335449
871174,AMAT,2007-02-22,19.200000762939453
871175,AMAT,2007-02-23,19.190000534057617
871176,AMAT,2007-02-26,19.09000015258789
871177,AMAT,2007-02-27,18.459999084472656
871178,AMAT,2007-02-28,18.56999969482422
871179,AMAT,2007-03-01,18.450000762939453
871180,AMAT,2007-03-02,17.979999542236328
871181,AMAT,2007-03-05,17.790000915527344
871182,AMAT,2007-03-06,18.18000030517578
871183,AMAT,2007-03-07,18.200000762939453
871184,AMAT,2007-03-08,18.440000534057617
871185,AMAT,2007-03-09,18.32999992370605
871186,AMAT,2007-03-12,18.56999969482422
871187,AMAT,2007-03-13,18.34000015258789
871188,AMAT,2007-03-14,18.38999938964844
871189,AMAT,2007-03-15,18.559999465942383
871190,AMAT,2007-03-16,18.489999771118164
871191,AMAT,2007-03-19,18.46999931335449
871192,AMAT,2007-03-20,18.5
871193,AMAT,2007-03-21,18.8799991607666
871194,AMAT,2007-03-22,18.809999465942383
871195,AMAT,2007-03-23,18.790000915527344
871196,AMAT,2007-03-26,18.8799991607666
871197,AMAT,2007-03-27,18.84000015258789
871198,AMAT,2007-03-28,18.649999618530277
871199,AMAT,2007-03-29,18.5
871200,AMAT,2007-03-30,18.31999969482422
871201,AMAT,2007-04-02,18.36000061035156
871202,AMAT,2007-04-03,18.350000381469727
871203,AMAT,2007-04-04,18.649999618530277
871204,AMAT,2007-04-05,18.68000030517578
871205,AMAT,2007-04-09,18.649999618530277
871206,AMAT,2007-04-10,19.40999984741211
871207,AMAT,2007-04-11,19.229999542236328
871208,AMAT,2007-04-12,19.350000381469727
871209,AMAT,2007-04-13,19.07999992370605
871210,AMAT,2007-04-16,19.239999771118164
871211,AMAT,2007-04-17,19.36000061035156
871212,AMAT,2007-04-18,19.68000030517578
871213,AMAT,2007-04-19,19.59000015258789
871214,AMAT,2007-04-20,19.479999542236328
871215,AMAT,2007-04-23,19.170000076293945
871216,AMAT,2007-04-24,19.489999771118164
871217,AMAT,2007-04-25,19.489999771118164
871218,AMAT,2007-04-26,19.299999237060547
871219,AMAT,2007-04-27,19.299999237060547
871220,AMAT,2007-04-30,19.21999931335449
871221,AMAT,2007-05-01,19.420000076293945
871222,AMAT,2007-05-02,19.46999931335449
871223,AMAT,2007-05-03,19.5
871224,AMAT,2007-05-04,19.75
871225,AMAT,2007-05-07,19.790000915527344
871226,AMAT,2007-05-08,19.440000534057617
871227,AMAT,2007-05-09,19.690000534057617
871228,AMAT,2007-05-10,19.18000030517578
871229,AMAT,2007-05-11,19.770000457763672
871230,AMAT,2007-05-14,20.479999542236328
871231,AMAT,2007-05-15,19.780000686645508
871232,AMAT,2007-05-16,19.170000076293945
871233,AMAT,2007-05-17,18.940000534057617
871234,AMAT,2007-05-18,18.850000381469727
871235,AMAT,2007-05-21,18.899999618530277
871236,AMAT,2007-05-22,19.170000076293945
871237,AMAT,2007-05-23,19.170000076293945
871238,AMAT,2007-05-24,19.030000686645508
871239,AMAT,2007-05-25,19.229999542236328
871240,AMAT,2007-05-29,19.209999084472656
871241,AMAT,2007-05-30,18.93000030517578
871242,AMAT,2007-05-31,19.100000381469727
871243,AMAT,2007-06-01,19.34000015258789
871244,AMAT,2007-06-04,19.25
871245,AMAT,2007-06-05,19.059999465942383
871246,AMAT,2007-06-06,19.030000686645508
871247,AMAT,2007-06-07,18.399999618530277
871248,AMAT,2007-06-08,18.790000915527344
871249,AMAT,2007-06-11,18.6200008392334
871250,AMAT,2007-06-12,18.5
871251,AMAT,2007-06-13,19.1200008392334
871252,AMAT,2007-06-14,19.420000076293945
871253,AMAT,2007-06-15,19.850000381469727
871254,AMAT,2007-06-18,19.82999992370605
871255,AMAT,2007-06-19,19.780000686645508
871256,AMAT,2007-06-20,19.6299991607666
871257,AMAT,2007-06-21,20.15999984741211
871258,AMAT,2007-06-22,20.25
871259,AMAT,2007-06-25,19.8799991607666
871260,AMAT,2007-06-26,19.729999542236328
871261,AMAT,2007-06-27,20.350000381469727
871262,AMAT,2007-06-28,19.96999931335449
871263,AMAT,2007-06-29,19.8700008392334
871264,AMAT,2007-07-02,20.170000076293945
871265,AMAT,2007-07-03,20.209999084472656
871266,AMAT,2007-07-05,20.049999237060547
871267,AMAT,2007-07-06,19.989999771118164
871268,AMAT,2007-07-09,20.170000076293945
871269,AMAT,2007-07-10,19.84000015258789
871270,AMAT,2007-07-11,20.01000022888184
871271,AMAT,2007-07-12,20.75
871272,AMAT,2007-07-13,20.479999542236328
871273,AMAT,2007-07-16,20.6200008392334
871274,AMAT,2007-07-17,21.799999237060547
871275,AMAT,2007-07-18,21.65999984741211
871276,AMAT,2007-07-19,21.780000686645508
871277,AMAT,2007-07-20,21.459999084472656
871278,AMAT,2007-07-23,21.440000534057617
871279,AMAT,2007-07-24,21.309999465942383
871280,AMAT,2007-07-25,21.75
871281,AMAT,2007-07-26,21.600000381469727
871282,AMAT,2007-07-27,21.559999465942383
871283,AMAT,2007-07-30,22.020000457763672
871284,AMAT,2007-07-31,22.040000915527344
871285,AMAT,2007-08-01,22.450000762939453
871286,AMAT,2007-08-02,22.31999969482422
871287,AMAT,2007-08-03,22.209999084472656
871288,AMAT,2007-08-06,22.850000381469727
871289,AMAT,2007-08-07,22.61000061035156
871290,AMAT,2007-08-08,22.959999084472656
871291,AMAT,2007-08-09,22.38999938964844
871292,AMAT,2007-08-10,21.850000381469727
871293,AMAT,2007-08-13,21.739999771118164
871294,AMAT,2007-08-14,21.239999771118164
871295,AMAT,2007-08-15,20.36000061035156
871296,AMAT,2007-08-16,20.32999992370605
871297,AMAT,2007-08-17,20.799999237060547
871298,AMAT,2007-08-20,20.940000534057617
871299,AMAT,2007-08-21,20.84000015258789
871300,AMAT,2007-08-22,20.56999969482422
871301,AMAT,2007-08-23,20.700000762939453
871302,AMAT,2007-08-24,20.86000061035156
871303,AMAT,2007-08-27,20.59000015258789
871304,AMAT,2007-08-28,20.13999938964844
871305,AMAT,2007-08-29,20.709999084472656
871306,AMAT,2007-08-30,20.950000762939453
871307,AMAT,2007-08-31,21.36000061035156
871308,AMAT,2007-09-04,21.780000686645508
871309,AMAT,2007-09-05,21.299999237060547
871310,AMAT,2007-09-06,21.32999992370605
871311,AMAT,2007-09-07,20.790000915527344
871312,AMAT,2007-09-10,20.90999984741211
871313,AMAT,2007-09-11,21.020000457763672
871314,AMAT,2007-09-12,20.549999237060547
871315,AMAT,2007-09-13,20.559999465942383
871316,AMAT,2007-09-14,20.32999992370605
871317,AMAT,2007-09-17,20.309999465942383
871318,AMAT,2007-09-18,21.09000015258789
871319,AMAT,2007-09-19,21.100000381469727
871320,AMAT,2007-09-20,21.020000457763672
871321,AMAT,2007-09-21,21.299999237060547
871322,AMAT,2007-09-24,21.040000915527344
871323,AMAT,2007-09-25,21.01000022888184
871324,AMAT,2007-09-26,20.68000030517578
871325,AMAT,2007-09-27,20.700000762939453
871326,AMAT,2007-09-28,20.700000762939453
871327,AMAT,2007-10-01,21.32999992370605
871328,AMAT,2007-10-02,21.6200008392334
871329,AMAT,2007-10-03,20.809999465942383
871330,AMAT,2007-10-04,20.649999618530277
871331,AMAT,2007-10-05,21.1299991607666
871332,AMAT,2007-10-08,20.90999984741211
871333,AMAT,2007-10-09,20.65999984741211
871334,AMAT,2007-10-10,20.190000534057617
871335,AMAT,2007-10-11,20.1200008392334
871336,AMAT,2007-10-12,21.040000915527344
871337,AMAT,2007-10-15,20.780000686645508
871338,AMAT,2007-10-16,20.850000381469727
871339,AMAT,2007-10-17,21.6200008392334
871340,AMAT,2007-10-18,20.8700008392334
871341,AMAT,2007-10-19,20.100000381469727
871342,AMAT,2007-10-22,20.459999084472656
871343,AMAT,2007-10-23,20.520000457763672
871344,AMAT,2007-10-24,20.1200008392334
871345,AMAT,2007-10-25,19.36000061035156
871346,AMAT,2007-10-26,18.86000061035156
871347,AMAT,2007-10-29,18.96999931335449
871348,AMAT,2007-10-30,19.170000076293945
871349,AMAT,2007-10-31,19.420000076293945
871350,AMAT,2007-11-01,18.780000686645508
871351,AMAT,2007-11-02,18.8700008392334
871352,AMAT,2007-11-05,18.5
871353,AMAT,2007-11-06,18.38999938964844
871354,AMAT,2007-11-07,17.90999984741211
871355,AMAT,2007-11-08,17.90999984741211
871356,AMAT,2007-11-09,18.709999084472656
871357,AMAT,2007-11-12,18.309999465942383
871358,AMAT,2007-11-13,18.61000061035156
871359,AMAT,2007-11-14,18.809999465942383
871360,AMAT,2007-11-15,18.8700008392334
871361,AMAT,2007-11-16,18.549999237060547
871362,AMAT,2007-11-19,18.299999237060547
871363,AMAT,2007-11-20,18.200000762939453
871364,AMAT,2007-11-21,18.0
871365,AMAT,2007-11-23,18.32999992370605
871366,AMAT,2007-11-26,17.81999969482422
871367,AMAT,2007-11-27,18.170000076293945
871368,AMAT,2007-11-28,18.780000686645508
871369,AMAT,2007-11-29,18.71999931335449
871370,AMAT,2007-11-30,18.82999992370605
871371,AMAT,2007-12-03,18.200000762939453
871372,AMAT,2007-12-04,18.09000015258789
871373,AMAT,2007-12-05,18.729999542236328
871374,AMAT,2007-12-06,18.65999984741211
871375,AMAT,2007-12-07,18.290000915527344
871376,AMAT,2007-12-10,18.63999938964844
871377,AMAT,2007-12-11,18.11000061035156
871378,AMAT,2007-12-12,18.3799991607666
871379,AMAT,2007-12-13,18.06999969482422
871380,AMAT,2007-12-14,17.770000457763672
871381,AMAT,2007-12-17,17.56999969482422
871382,AMAT,2007-12-18,17.709999084472656
871383,AMAT,2007-12-19,17.59000015258789
871384,AMAT,2007-12-20,17.969999313354492
871385,AMAT,2007-12-21,17.940000534057617
871386,AMAT,2007-12-24,18.149999618530277
871387,AMAT,2007-12-26,18.190000534057617
871388,AMAT,2007-12-27,17.760000228881836
871389,AMAT,2007-12-28,17.8700008392334
871390,AMAT,2007-12-31,17.760000228881836
871391,AMAT,2008-01-02,17.40999984741211
871392,AMAT,2008-01-03,17.100000381469727
871393,AMAT,2008-01-04,16.770000457763672
871394,AMAT,2008-01-07,16.729999542236328
871395,AMAT,2008-01-08,16.329999923706055
871396,AMAT,2008-01-09,16.639999389648438
871397,AMAT,2008-01-10,16.399999618530273
871398,AMAT,2008-01-11,16.399999618530273
871399,AMAT,2008-01-14,16.84000015258789
871400,AMAT,2008-01-15,16.950000762939453
871401,AMAT,2008-01-16,17.420000076293945
871402,AMAT,2008-01-17,17.530000686645508
871403,AMAT,2008-01-18,18.020000457763672
871404,AMAT,2008-01-22,18.0
871405,AMAT,2008-01-23,18.100000381469727
871406,AMAT,2008-01-24,17.959999084472656
871407,AMAT,2008-01-25,17.420000076293945
871408,AMAT,2008-01-28,17.950000762939453
871409,AMAT,2008-01-29,17.68000030517578
871410,AMAT,2008-01-30,17.920000076293945
871411,AMAT,2008-01-31,17.920000076293945
871412,AMAT,2008-02-01,18.8799991607666
871413,AMAT,2008-02-04,18.479999542236328
871414,AMAT,2008-02-05,18.100000381469727
871415,AMAT,2008-02-06,17.479999542236328
871416,AMAT,2008-02-07,17.649999618530273
871417,AMAT,2008-02-08,17.93000030517578
871418,AMAT,2008-02-11,18.489999771118164
871419,AMAT,2008-02-12,18.06999969482422
871420,AMAT,2008-02-13,19.90999984741211
871421,AMAT,2008-02-14,19.190000534057617
871422,AMAT,2008-02-15,19.040000915527344
871423,AMAT,2008-02-19,18.479999542236328
871424,AMAT,2008-02-20,19.440000534057617
871425,AMAT,2008-02-21,19.280000686645508
871426,AMAT,2008-02-22,19.68000030517578
871427,AMAT,2008-02-25,19.649999618530277
871428,AMAT,2008-02-26,19.850000381469727
871429,AMAT,2008-02-27,20.100000381469727
871430,AMAT,2008-02-28,19.82999992370605
871431,AMAT,2008-02-29,19.170000076293945
871432,AMAT,2008-03-03,18.8799991607666
871433,AMAT,2008-03-04,20.31999969482422
871434,AMAT,2008-03-05,20.5
871435,AMAT,2008-03-06,20.1299991607666
871436,AMAT,2008-03-07,20.09000015258789
871437,AMAT,2008-03-10,20.31999969482422
871438,AMAT,2008-03-11,20.940000534057617
871439,AMAT,2008-03-12,20.979999542236328
871440,AMAT,2008-03-13,21.059999465942383
871441,AMAT,2008-03-14,20.57999992370605
871442,AMAT,2008-03-17,20.670000076293945
871443,AMAT,2008-03-18,21.530000686645508
871444,AMAT,2008-03-19,20.670000076293945
871445,AMAT,2008-03-20,21.100000381469727
871446,AMAT,2008-03-24,20.90999984741211
871447,AMAT,2008-03-25,20.65999984741211
871448,AMAT,2008-03-26,20.32999992370605
871449,AMAT,2008-03-27,19.979999542236328
871450,AMAT,2008-03-28,19.520000457763672
871451,AMAT,2008-03-31,19.51000022888184
871452,AMAT,2008-04-01,20.100000381469727
871453,AMAT,2008-04-02,20.59000015258789
871454,AMAT,2008-04-03,20.850000381469727
871455,AMAT,2008-04-04,20.88999938964844
871456,AMAT,2008-04-07,20.190000534057617
871457,AMAT,2008-04-08,19.5
871458,AMAT,2008-04-09,19.68000030517578
871459,AMAT,2008-04-10,20.18000030517578
871460,AMAT,2008-04-11,19.11000061035156
871461,AMAT,2008-04-14,18.88999938964844
871462,AMAT,2008-04-15,18.76000022888184
871463,AMAT,2008-04-16,19.34000015258789
871464,AMAT,2008-04-17,19.170000076293945
871465,AMAT,2008-04-18,19.1299991607666
871466,AMAT,2008-04-21,19.0
871467,AMAT,2008-04-22,18.399999618530277
871468,AMAT,2008-04-23,18.799999237060547
871469,AMAT,2008-04-24,19.26000022888184
871470,AMAT,2008-04-25,19.100000381469727
871471,AMAT,2008-04-28,18.989999771118164
871472,AMAT,2008-04-29,19.0
871473,AMAT,2008-04-30,18.65999984741211
871474,AMAT,2008-05-01,19.51000022888184
871475,AMAT,2008-05-02,19.700000762939453
871476,AMAT,2008-05-05,19.459999084472656
871477,AMAT,2008-05-06,19.38999938964844
871478,AMAT,2008-05-07,19.26000022888184
871479,AMAT,2008-05-08,19.51000022888184
871480,AMAT,2008-05-09,19.290000915527344
871481,AMAT,2008-05-12,19.8700008392334
871482,AMAT,2008-05-13,19.86000061035156
871483,AMAT,2008-05-14,19.899999618530277
871484,AMAT,2008-05-15,19.63999938964844
871485,AMAT,2008-05-16,19.56999969482422
871486,AMAT,2008-05-19,19.5
871487,AMAT,2008-05-20,19.07999992370605
871488,AMAT,2008-05-21,18.88999938964844
871489,AMAT,2008-05-22,19.170000076293945
871490,AMAT,2008-05-23,18.920000076293945
871491,AMAT,2008-05-27,19.559999465942383
871492,AMAT,2008-05-28,19.540000915527344
871493,AMAT,2008-05-29,19.6299991607666
871494,AMAT,2008-05-30,19.809999465942383
871495,AMAT,2008-06-02,19.450000762939453
871496,AMAT,2008-06-03,18.950000762939453
871497,AMAT,2008-06-04,19.239999771118164
871498,AMAT,2008-06-05,19.299999237060547
871499,AMAT,2008-06-06,18.88999938964844
871500,AMAT,2008-06-09,18.93000030517578
871501,AMAT,2008-06-10,18.96999931335449
871502,AMAT,2008-06-11,18.729999542236328
871503,AMAT,2008-06-12,19.36000061035156
871504,AMAT,2008-06-13,20.09000015258789
871505,AMAT,2008-06-16,20.790000915527344
871506,AMAT,2008-06-17,20.450000762939453
871507,AMAT,2008-06-18,20.350000381469727
871508,AMAT,2008-06-19,20.5
871509,AMAT,2008-06-20,20.100000381469727
871510,AMAT,2008-06-23,19.75
871511,AMAT,2008-06-24,19.979999542236328
871512,AMAT,2008-06-25,20.61000061035156
871513,AMAT,2008-06-26,19.399999618530277
871514,AMAT,2008-06-27,19.290000915527344
871515,AMAT,2008-06-30,19.09000015258789
871516,AMAT,2008-07-01,19.280000686645508
871517,AMAT,2008-07-02,18.799999237060547
871518,AMAT,2008-07-03,18.700000762939453
871519,AMAT,2008-07-07,18.86000061035156
871520,AMAT,2008-07-08,18.84000015258789
871521,AMAT,2008-07-09,17.850000381469727
871522,AMAT,2008-07-10,18.34000015258789
871523,AMAT,2008-07-11,17.90999984741211
871524,AMAT,2008-07-14,17.770000457763672
871525,AMAT,2008-07-15,18.06999969482422
871526,AMAT,2008-07-16,18.31999969482422
871527,AMAT,2008-07-17,18.670000076293945
871528,AMAT,2008-07-18,18.280000686645508
871529,AMAT,2008-07-21,17.809999465942383
871530,AMAT,2008-07-22,17.389999389648438
871531,AMAT,2008-07-23,17.56999969482422
871532,AMAT,2008-07-24,16.959999084472656
871533,AMAT,2008-07-25,17.010000228881836
871534,AMAT,2008-07-28,16.700000762939453
871535,AMAT,2008-07-29,17.0
871536,AMAT,2008-07-30,17.209999084472656
871537,AMAT,2008-07-31,17.31999969482422
871538,AMAT,2008-08-01,17.530000686645508
871539,AMAT,2008-08-04,17.8700008392334
871540,AMAT,2008-08-05,18.06999969482422
871541,AMAT,2008-08-06,17.950000762939453
871542,AMAT,2008-08-07,18.479999542236328
871543,AMAT,2008-08-08,18.790000915527344
871544,AMAT,2008-08-11,18.520000457763672
871545,AMAT,2008-08-12,18.46999931335449
871546,AMAT,2008-08-13,19.32999992370605
871547,AMAT,2008-08-14,19.1200008392334
871548,AMAT,2008-08-15,19.299999237060547
871549,AMAT,2008-08-18,18.790000915527344
871550,AMAT,2008-08-19,18.43000030517578
871551,AMAT,2008-08-20,18.459999084472656
871552,AMAT,2008-08-21,18.36000061035156
871553,AMAT,2008-08-22,18.489999771118164
871554,AMAT,2008-08-25,18.1200008392334
871555,AMAT,2008-08-26,18.190000534057617
871556,AMAT,2008-08-27,18.309999465942383
871557,AMAT,2008-08-28,18.5
871558,AMAT,2008-08-29,17.920000076293945
871559,AMAT,2008-09-02,17.799999237060547
871560,AMAT,2008-09-03,17.110000610351562
871561,AMAT,2008-09-04,16.75
871562,AMAT,2008-09-05,17.15999984741211
871563,AMAT,2008-09-08,17.350000381469727
871564,AMAT,2008-09-09,16.899999618530273
871565,AMAT,2008-09-10,16.3700008392334
871566,AMAT,2008-09-11,16.6200008392334
871567,AMAT,2008-09-12,16.229999542236328
871568,AMAT,2008-09-15,16.34000015258789
871569,AMAT,2008-09-16,16.540000915527344
871570,AMAT,2008-09-17,15.699999809265137
871571,AMAT,2008-09-18,15.93000030517578
871572,AMAT,2008-09-19,15.899999618530272
871573,AMAT,2008-09-22,15.489999771118164
871574,AMAT,2008-09-23,15.5600004196167
871575,AMAT,2008-09-24,15.640000343322754
871576,AMAT,2008-09-25,16.020000457763672
871577,AMAT,2008-09-26,15.949999809265137
871578,AMAT,2008-09-29,14.630000114440918
871579,AMAT,2008-09-30,15.130000114440918
871580,AMAT,2008-10-01,14.960000038146973
871581,AMAT,2008-10-02,14.270000457763672
871582,AMAT,2008-10-03,14.1899995803833
871583,AMAT,2008-10-06,13.539999961853027
871584,AMAT,2008-10-07,12.350000381469728
871585,AMAT,2008-10-08,12.470000267028809
871586,AMAT,2008-10-09,12.800000190734863
871587,AMAT,2008-10-10,12.699999809265137
871588,AMAT,2008-10-13,13.390000343322754
871589,AMAT,2008-10-14,12.75
871590,AMAT,2008-10-15,11.510000228881836
871591,AMAT,2008-10-16,12.529999732971191
871592,AMAT,2008-10-17,11.989999771118164
871593,AMAT,2008-10-20,12.760000228881836
871594,AMAT,2008-10-21,12.220000267028809
871595,AMAT,2008-10-22,11.640000343322754
871596,AMAT,2008-10-23,11.359999656677246
871597,AMAT,2008-10-24,11.399999618530272
871598,AMAT,2008-10-27,11.300000190734863
871599,AMAT,2008-10-28,12.4399995803833
871600,AMAT,2008-10-29,11.979999542236328
871601,AMAT,2008-10-30,12.079999923706056
871602,AMAT,2008-10-31,12.90999984741211
871603,AMAT,2008-11-03,12.960000038146973
871604,AMAT,2008-11-04,13.3100004196167
871605,AMAT,2008-11-05,12.460000038146973
871606,AMAT,2008-11-06,10.890000343322754
871607,AMAT,2008-11-07,11.300000190734863
871608,AMAT,2008-11-10,10.710000038146973
871609,AMAT,2008-11-11,10.649999618530272
871610,AMAT,2008-11-12,9.949999809265137
871611,AMAT,2008-11-13,11.369999885559082
871612,AMAT,2008-11-14,10.229999542236328
871613,AMAT,2008-11-17,10.0
871614,AMAT,2008-11-18,9.5
871615,AMAT,2008-11-19,8.420000076293945
871616,AMAT,2008-11-20,8.140000343322754
871617,AMAT,2008-11-21,8.350000381469727
871618,AMAT,2008-11-24,8.84000015258789
871619,AMAT,2008-11-25,8.710000038146973
871620,AMAT,2008-11-26,9.729999542236328
871621,AMAT,2008-11-28,9.579999923706056
871622,AMAT,2008-12-01,8.880000114440918
871623,AMAT,2008-12-02,8.989999771118164
871624,AMAT,2008-12-03,9.3100004196167
871625,AMAT,2008-12-04,9.520000457763672
871626,AMAT,2008-12-05,10.0
871627,AMAT,2008-12-08,10.010000228881836
871628,AMAT,2008-12-09,10.3100004196167
871629,AMAT,2008-12-10,10.350000381469728
871630,AMAT,2008-12-11,10.0600004196167
871631,AMAT,2008-12-12,10.449999809265137
871632,AMAT,2008-12-15,10.1899995803833
871633,AMAT,2008-12-16,10.75
871634,AMAT,2008-12-17,10.670000076293944
871635,AMAT,2008-12-18,10.100000381469728
871636,AMAT,2008-12-19,10.130000114440918
871637,AMAT,2008-12-22,10.149999618530272
871638,AMAT,2008-12-23,9.720000267028809
871639,AMAT,2008-12-24,9.829999923706056
871640,AMAT,2008-12-26,9.6899995803833
871641,AMAT,2008-12-29,9.800000190734863
871642,AMAT,2008-12-30,10.149999618530272
871643,AMAT,2008-12-31,10.130000114440918
871644,AMAT,2009-01-02,10.670000076293944
871645,AMAT,2009-01-05,10.670000076293944
871646,AMAT,2009-01-06,11.579999923706056
871647,AMAT,2009-01-07,10.600000381469728
871648,AMAT,2009-01-08,10.739999771118164
871649,AMAT,2009-01-09,10.369999885559082
871650,AMAT,2009-01-12,10.0
871651,AMAT,2009-01-13,10.1899995803833
871652,AMAT,2009-01-14,9.729999542236328
871653,AMAT,2009-01-15,9.699999809265137
871654,AMAT,2009-01-16,10.18000030517578
871655,AMAT,2009-01-20,9.399999618530272
871656,AMAT,2009-01-21,9.420000076293944
871657,AMAT,2009-01-22,9.149999618530272
871658,AMAT,2009-01-23,9.710000038146973
871659,AMAT,2009-01-26,9.829999923706056
871660,AMAT,2009-01-27,10.079999923706056
871661,AMAT,2009-01-28,10.380000114440918
871662,AMAT,2009-01-29,9.600000381469728
871663,AMAT,2009-01-30,9.369999885559082
871664,AMAT,2009-02-02,9.40999984741211
871665,AMAT,2009-02-03,9.579999923706056
871666,AMAT,2009-02-04,9.829999923706056
871667,AMAT,2009-02-05,10.229999542236328
871668,AMAT,2009-02-06,10.449999809265137
871669,AMAT,2009-02-09,10.199999809265137
871670,AMAT,2009-02-10,9.6899995803833
871671,AMAT,2009-02-11,9.770000457763672
871672,AMAT,2009-02-12,9.420000076293944
871673,AMAT,2009-02-13,9.510000228881836
871674,AMAT,2009-02-17,8.609999656677246
871675,AMAT,2009-02-18,8.59000015258789
871676,AMAT,2009-02-19,8.34000015258789
871677,AMAT,2009-02-20,8.760000228881836
871678,AMAT,2009-02-23,8.369999885559082
871679,AMAT,2009-02-24,8.739999771118164
871680,AMAT,2009-02-25,9.449999809265137
871681,AMAT,2009-02-26,9.84000015258789
871682,AMAT,2009-02-27,9.210000038146973
871683,AMAT,2009-03-02,8.850000381469727
871684,AMAT,2009-03-03,8.850000381469727
871685,AMAT,2009-03-04,9.300000190734863
871686,AMAT,2009-03-05,9.039999961853027
871687,AMAT,2009-03-06,8.699999809265137
871688,AMAT,2009-03-09,8.579999923706055
871689,AMAT,2009-03-10,9.220000267028809
871690,AMAT,2009-03-11,9.600000381469728
871691,AMAT,2009-03-12,10.140000343322754
871692,AMAT,2009-03-13,10.59000015258789
871693,AMAT,2009-03-16,10.43000030517578
871694,AMAT,2009-03-17,10.699999809265137
871695,AMAT,2009-03-18,10.850000381469728
871696,AMAT,2009-03-19,10.699999809265137
871697,AMAT,2009-03-20,10.210000038146973
871698,AMAT,2009-03-23,11.0600004196167
871699,AMAT,2009-03-24,10.59000015258789
871700,AMAT,2009-03-25,10.989999771118164
871701,AMAT,2009-03-26,11.619999885559082
871702,AMAT,2009-03-27,11.229999542236328
871703,AMAT,2009-03-30,10.65999984741211
871704,AMAT,2009-03-31,10.75
871705,AMAT,2009-04-01,10.760000228881836
871706,AMAT,2009-04-02,11.4399995803833
871707,AMAT,2009-04-03,11.8100004196167
871708,AMAT,2009-04-06,11.5600004196167
871709,AMAT,2009-04-07,10.550000190734863
871710,AMAT,2009-04-08,10.75
871711,AMAT,2009-04-09,11.449999809265137
871712,AMAT,2009-04-13,11.510000228881836
871713,AMAT,2009-04-14,11.760000228881836
871714,AMAT,2009-04-15,11.43000030517578
871715,AMAT,2009-04-16,11.829999923706056
871716,AMAT,2009-04-17,11.920000076293944
871717,AMAT,2009-04-20,11.130000114440918
871718,AMAT,2009-04-21,11.25
871719,AMAT,2009-04-22,11.609999656677246
871720,AMAT,2009-04-23,11.449999809265137
871721,AMAT,2009-04-24,11.699999809265137
871722,AMAT,2009-04-27,11.59000015258789
871723,AMAT,2009-04-28,11.40999984741211
871724,AMAT,2009-04-29,11.59000015258789
871725,AMAT,2009-04-30,12.210000038146973
871726,AMAT,2009-05-01,12.18000030517578
871727,AMAT,2009-05-04,12.760000228881836
871728,AMAT,2009-05-05,12.390000343322754
871729,AMAT,2009-05-06,12.68000030517578
871730,AMAT,2009-05-07,11.850000381469728
871731,AMAT,2009-05-08,11.890000343322754
871732,AMAT,2009-05-11,11.779999732971191
871733,AMAT,2009-05-12,11.479999542236328
871734,AMAT,2009-05-13,10.989999771118164
871735,AMAT,2009-05-14,11.0600004196167
871736,AMAT,2009-05-15,10.710000038146973
871737,AMAT,2009-05-18,11.119999885559082
871738,AMAT,2009-05-19,11.130000114440918
871739,AMAT,2009-05-20,10.970000267028809
871740,AMAT,2009-05-21,10.640000343322754
871741,AMAT,2009-05-22,10.670000076293944
871742,AMAT,2009-05-26,10.93000030517578
871743,AMAT,2009-05-27,11.079999923706056
871744,AMAT,2009-05-28,11.300000190734863
871745,AMAT,2009-05-29,11.260000228881836
871746,AMAT,2009-06-01,12.0600004196167
871747,AMAT,2009-06-02,11.609999656677246
871748,AMAT,2009-06-03,11.380000114440918
871749,AMAT,2009-06-04,11.539999961853027
871750,AMAT,2009-06-05,10.979999542236328
871751,AMAT,2009-06-08,10.859999656677246
871752,AMAT,2009-06-09,11.029999732971191
871753,AMAT,2009-06-10,10.920000076293944
871754,AMAT,2009-06-11,11.149999618530272
871755,AMAT,2009-06-12,11.229999542236328
871756,AMAT,2009-06-15,11.100000381469728
871757,AMAT,2009-06-16,10.899999618530272
871758,AMAT,2009-06-17,10.9399995803833
871759,AMAT,2009-06-18,10.84000015258789
871760,AMAT,2009-06-19,10.979999542236328
871761,AMAT,2009-06-22,10.5
871762,AMAT,2009-06-23,10.609999656677246
871763,AMAT,2009-06-24,10.800000190734863
871764,AMAT,2009-06-25,10.970000267028809
871765,AMAT,2009-06-26,10.90999984741211
871766,AMAT,2009-06-29,11.050000190734863
871767,AMAT,2009-06-30,11.010000228881836
871768,AMAT,2009-07-01,11.130000114440918
871769,AMAT,2009-07-02,11.130000114440918
871770,AMAT,2009-07-06,11.25
871771,AMAT,2009-07-07,10.93000030517578
871772,AMAT,2009-07-08,10.720000267028809
871773,AMAT,2009-07-09,10.949999809265137
871774,AMAT,2009-07-10,11.0
871775,AMAT,2009-07-13,11.420000076293944
871776,AMAT,2009-07-14,11.640000343322754
871777,AMAT,2009-07-15,12.3100004196167
871778,AMAT,2009-07-16,12.739999771118164
871779,AMAT,2009-07-17,12.670000076293944
871780,AMAT,2009-07-20,12.789999961853027
871781,AMAT,2009-07-21,12.829999923706056
871782,AMAT,2009-07-22,13.25
871783,AMAT,2009-07-23,13.489999771118164
871784,AMAT,2009-07-24,13.1899995803833
871785,AMAT,2009-07-27,13.3100004196167
871786,AMAT,2009-07-28,13.380000114440918
871787,AMAT,2009-07-29,13.609999656677246
871788,AMAT,2009-07-30,13.630000114440918
871789,AMAT,2009-07-31,13.800000190734863
871790,AMAT,2009-08-03,14.010000228881836
871791,AMAT,2009-08-04,13.9399995803833
871792,AMAT,2009-08-05,13.729999542236328
871793,AMAT,2009-08-06,13.40999984741211
871794,AMAT,2009-08-07,13.520000457763672
871795,AMAT,2009-08-10,13.529999732971191
871796,AMAT,2009-08-11,13.220000267028809
871797,AMAT,2009-08-12,13.65999984741211
871798,AMAT,2009-08-13,13.970000267028809
871799,AMAT,2009-08-14,13.550000190734863
871800,AMAT,2009-08-17,13.119999885559082
871801,AMAT,2009-08-18,13.369999885559082
871802,AMAT,2009-08-19,13.300000190734863
871803,AMAT,2009-08-20,13.460000038146973
871804,AMAT,2009-08-21,13.739999771118164
871805,AMAT,2009-08-24,13.479999542236328
871806,AMAT,2009-08-25,13.25
871807,AMAT,2009-08-26,13.31999969482422
871808,AMAT,2009-08-27,13.289999961853027
871809,AMAT,2009-08-28,13.270000457763672
871810,AMAT,2009-08-31,13.18000030517578
871811,AMAT,2009-09-01,12.93000030517578
871812,AMAT,2009-09-02,12.970000267028809
871813,AMAT,2009-09-03,13.149999618530272
871814,AMAT,2009-09-04,13.449999809265137
871815,AMAT,2009-09-08,13.68000030517578
871816,AMAT,2009-09-09,13.899999618530272
871817,AMAT,2009-09-10,13.640000343322754
871818,AMAT,2009-09-11,13.510000228881836
871819,AMAT,2009-09-14,13.300000190734863
871820,AMAT,2009-09-15,13.350000381469728
871821,AMAT,2009-09-16,13.390000343322754
871822,AMAT,2009-09-17,13.029999732971191
871823,AMAT,2009-09-18,13.029999732971191
871824,AMAT,2009-09-21,12.65999984741211
871825,AMAT,2009-09-22,13.270000457763672
871826,AMAT,2009-09-23,13.239999771118164
871827,AMAT,2009-09-24,13.020000457763672
871828,AMAT,2009-09-25,13.100000381469728
871829,AMAT,2009-09-28,13.5
871830,AMAT,2009-09-29,13.279999732971191
871831,AMAT,2009-09-30,13.380000114440918
871832,AMAT,2009-10-01,12.890000343322754
871833,AMAT,2009-10-02,12.68000030517578
871834,AMAT,2009-10-05,12.760000228881836
871835,AMAT,2009-10-06,13.149999618530272
871836,AMAT,2009-10-07,13.010000228881836
871837,AMAT,2009-10-08,13.079999923706056
871838,AMAT,2009-10-09,13.220000267028809
871839,AMAT,2009-10-12,13.619999885559082
871840,AMAT,2009-10-13,13.4399995803833
871841,AMAT,2009-10-14,13.710000038146973
871842,AMAT,2009-10-15,13.59000015258789
871843,AMAT,2009-10-16,13.380000114440918
871844,AMAT,2009-10-19,13.539999961853027
871845,AMAT,2009-10-20,13.470000267028809
871846,AMAT,2009-10-21,13.119999885559082
871847,AMAT,2009-10-22,13.229999542236328
871848,AMAT,2009-10-23,12.949999809265137
871849,AMAT,2009-10-26,12.93000030517578
871850,AMAT,2009-10-27,12.619999885559082
871851,AMAT,2009-10-28,12.369999885559082
871852,AMAT,2009-10-29,12.75
871853,AMAT,2009-10-30,12.199999809265137
871854,AMAT,2009-11-02,12.300000190734863
871855,AMAT,2009-11-03,11.890000343322754
871856,AMAT,2009-11-04,11.9399995803833
871857,AMAT,2009-11-05,12.399999618530272
871858,AMAT,2009-11-06,12.399999618530272
871859,AMAT,2009-11-09,12.979999542236328
871860,AMAT,2009-11-10,13.0
871861,AMAT,2009-11-11,13.25
871862,AMAT,2009-11-12,12.81999969482422
871863,AMAT,2009-11-13,12.720000267028809
871864,AMAT,2009-11-16,13.050000190734863
871865,AMAT,2009-11-17,12.9399995803833
871866,AMAT,2009-11-18,12.859999656677246
871867,AMAT,2009-11-19,12.479999542236328
871868,AMAT,2009-11-20,12.279999732971191
871869,AMAT,2009-11-23,12.399999618530272
871870,AMAT,2009-11-24,12.350000381469728
871871,AMAT,2009-11-25,12.43000030517578
871872,AMAT,2009-11-27,12.289999961853027
871873,AMAT,2009-11-30,12.3100004196167
871874,AMAT,2009-12-01,12.890000343322754
871875,AMAT,2009-12-02,13.0
871876,AMAT,2009-12-03,13.06999969482422
871877,AMAT,2009-12-04,13.31999969482422
871878,AMAT,2009-12-07,13.25
871879,AMAT,2009-12-08,13.31999969482422
871880,AMAT,2009-12-09,13.489999771118164
871881,AMAT,2009-12-10,13.3100004196167
871882,AMAT,2009-12-11,13.380000114440918
871883,AMAT,2009-12-14,13.5600004196167
871884,AMAT,2009-12-15,13.529999732971191
871885,AMAT,2009-12-16,13.59000015258789
871886,AMAT,2009-12-17,13.350000381469728
871887,AMAT,2009-12-18,13.619999885559082
871888,AMAT,2009-12-21,13.84000015258789
871889,AMAT,2009-12-22,13.9399995803833
871890,AMAT,2009-12-23,13.949999809265137
871891,AMAT,2009-12-24,14.0
871892,AMAT,2009-12-28,13.859999656677246
871893,AMAT,2009-12-29,13.739999771118164
871894,AMAT,2009-12-30,14.0600004196167
871895,AMAT,2009-12-31,13.9399995803833
871896,AMAT,2010-01-04,14.300000190734863
871897,AMAT,2010-01-05,14.1899995803833
871898,AMAT,2010-01-06,14.15999984741211
871899,AMAT,2010-01-07,14.010000228881836
871900,AMAT,2010-01-08,14.550000190734863
871901,AMAT,2010-01-11,14.869999885559082
871902,AMAT,2010-01-12,14.199999809265137
871903,AMAT,2010-01-13,14.270000457763672
871904,AMAT,2010-01-14,14.350000381469728
871905,AMAT,2010-01-15,13.729999542236328
871906,AMAT,2010-01-19,13.970000267028809
871907,AMAT,2010-01-20,13.800000190734863
871908,AMAT,2010-01-21,13.579999923706056
871909,AMAT,2010-01-22,12.630000114440918
871910,AMAT,2010-01-25,12.640000343322754
871911,AMAT,2010-01-26,12.649999618530272
871912,AMAT,2010-01-27,13.039999961853027
871913,AMAT,2010-01-28,12.609999656677246
871914,AMAT,2010-01-29,12.18000030517578
871915,AMAT,2010-02-01,12.520000457763672
871916,AMAT,2010-02-02,12.510000228881836
871917,AMAT,2010-02-03,12.279999732971191
871918,AMAT,2010-02-04,11.800000190734863
871919,AMAT,2010-02-05,12.229999542236328
871920,AMAT,2010-02-08,12.06999969482422
871921,AMAT,2010-02-09,12.149999618530272
871922,AMAT,2010-02-10,12.229999542236328
871923,AMAT,2010-02-11,12.470000267028809
871924,AMAT,2010-02-12,12.470000267028809
871925,AMAT,2010-02-16,12.949999809265137
871926,AMAT,2010-02-17,12.989999771118164
871927,AMAT,2010-02-18,12.68000030517578
871928,AMAT,2010-02-19,12.5
871929,AMAT,2010-02-22,12.449999809265137
871930,AMAT,2010-02-23,12.010000228881836
871931,AMAT,2010-02-24,12.270000457763672
871932,AMAT,2010-02-25,12.220000267028809
871933,AMAT,2010-02-26,12.239999771118164
871934,AMAT,2010-03-01,12.5
871935,AMAT,2010-03-02,12.420000076293944
871936,AMAT,2010-03-03,12.390000343322754
871937,AMAT,2010-03-04,12.260000228881836
871938,AMAT,2010-03-05,12.289999961853027
871939,AMAT,2010-03-08,12.359999656677246
871940,AMAT,2010-03-09,12.289999961853027
871941,AMAT,2010-03-10,12.529999732971191
871942,AMAT,2010-03-11,12.40999984741211
871943,AMAT,2010-03-12,12.359999656677246
871944,AMAT,2010-03-15,12.229999542236328
871945,AMAT,2010-03-16,12.449999809265137
871946,AMAT,2010-03-17,12.65999984741211
871947,AMAT,2010-03-18,12.630000114440918
871948,AMAT,2010-03-19,12.489999771118164
871949,AMAT,2010-03-22,12.779999732971191
871950,AMAT,2010-03-23,13.239999771118164
871951,AMAT,2010-03-24,13.0
871952,AMAT,2010-03-25,13.15999984741211
871953,AMAT,2010-03-26,13.210000038146973
871954,AMAT,2010-03-29,13.3100004196167
871955,AMAT,2010-03-30,13.449999809265137
871956,AMAT,2010-03-31,13.470000267028809
871957,AMAT,2010-04-01,13.350000381469728
871958,AMAT,2010-04-05,13.520000457763672
871959,AMAT,2010-04-06,13.479999542236328
871960,AMAT,2010-04-07,13.579999923706056
871961,AMAT,2010-04-08,13.34000015258789
871962,AMAT,2010-04-09,13.470000267028809
871963,AMAT,2010-04-12,13.630000114440918
871964,AMAT,2010-04-13,13.800000190734863
871965,AMAT,2010-04-14,14.40999984741211
871966,AMAT,2010-04-15,14.34000015258789
871967,AMAT,2010-04-16,14.359999656677246
871968,AMAT,2010-04-19,14.300000190734863
871969,AMAT,2010-04-20,14.460000038146973
871970,AMAT,2010-04-21,14.43000030517578
871971,AMAT,2010-04-22,14.369999885559082
871972,AMAT,2010-04-23,14.470000267028809
871973,AMAT,2010-04-26,14.359999656677246
871974,AMAT,2010-04-27,13.93000030517578
871975,AMAT,2010-04-28,14.050000190734863
871976,AMAT,2010-04-29,14.260000228881836
871977,AMAT,2010-04-30,13.779999732971191
871978,AMAT,2010-05-03,14.0
871979,AMAT,2010-05-04,13.390000343322754
871980,AMAT,2010-05-05,13.220000267028809
871981,AMAT,2010-05-06,12.710000038146973
871982,AMAT,2010-05-07,12.5
871983,AMAT,2010-05-10,13.1899995803833
871984,AMAT,2010-05-11,13.359999656677246
871985,AMAT,2010-05-12,13.770000457763672
871986,AMAT,2010-05-13,13.229999542236328
871987,AMAT,2010-05-14,12.949999809265137
871988,AMAT,2010-05-17,13.18000030517578
871989,AMAT,2010-05-18,12.9399995803833
871990,AMAT,2010-05-19,13.020000457763672
871991,AMAT,2010-05-20,12.6899995803833
871992,AMAT,2010-05-21,12.720000267028809
871993,AMAT,2010-05-24,12.489999771118164
871994,AMAT,2010-05-25,12.670000076293944
871995,AMAT,2010-05-26,12.520000457763672
871996,AMAT,2010-05-27,13.06999969482422
871997,AMAT,2010-05-28,12.920000076293944
871998,AMAT,2010-06-01,12.59000015258789
871999,AMAT,2010-06-02,12.850000381469728
872000,AMAT,2010-06-03,13.029999732971191
872001,AMAT,2010-06-04,12.56999969482422
872002,AMAT,2010-06-07,12.18000030517578
872003,AMAT,2010-06-08,12.34000015258789
872004,AMAT,2010-06-09,12.1899995803833
872005,AMAT,2010-06-10,12.529999732971191
872006,AMAT,2010-06-11,12.6899995803833
872007,AMAT,2010-06-14,12.6899995803833
872008,AMAT,2010-06-15,13.260000228881836
872009,AMAT,2010-06-16,13.390000343322754
872010,AMAT,2010-06-17,13.399999618530272
872011,AMAT,2010-06-18,13.34000015258789
872012,AMAT,2010-06-21,13.260000228881836
872013,AMAT,2010-06-22,13.0600004196167
872014,AMAT,2010-06-23,13.119999885559082
872015,AMAT,2010-06-24,12.760000228881836
872016,AMAT,2010-06-25,12.949999809265137
872017,AMAT,2010-06-28,12.829999923706056
872018,AMAT,2010-06-29,12.31999969482422
872019,AMAT,2010-06-30,12.020000457763672
872020,AMAT,2010-07-01,12.0
872021,AMAT,2010-07-02,12.0
872022,AMAT,2010-07-06,11.779999732971191
872023,AMAT,2010-07-07,12.1899995803833
872024,AMAT,2010-07-08,12.109999656677246
872025,AMAT,2010-07-09,12.300000190734863
872026,AMAT,2010-07-12,12.3100004196167
872027,AMAT,2010-07-13,12.520000457763672
872028,AMAT,2010-07-14,12.529999732971191
872029,AMAT,2010-07-15,12.460000038146973
872030,AMAT,2010-07-16,12.1899995803833
872031,AMAT,2010-07-19,12.380000114440918
872032,AMAT,2010-07-20,12.34000015258789
872033,AMAT,2010-07-21,12.199999809265137
872034,AMAT,2010-07-22,12.449999809265137
872035,AMAT,2010-07-23,12.510000228881836
872036,AMAT,2010-07-26,12.5600004196167
872037,AMAT,2010-07-27,12.609999656677246
872038,AMAT,2010-07-28,12.350000381469728
872039,AMAT,2010-07-29,11.9399995803833
872040,AMAT,2010-07-30,11.800000190734863
872041,AMAT,2010-08-02,12.010000228881836
872042,AMAT,2010-08-03,11.81999969482422
872043,AMAT,2010-08-04,11.869999885559082
872044,AMAT,2010-08-05,11.8100004196167
872045,AMAT,2010-08-06,11.84000015258789
872046,AMAT,2010-08-09,11.869999885559082
872047,AMAT,2010-08-10,11.529999732971191
872048,AMAT,2010-08-11,11.210000038146973
872049,AMAT,2010-08-12,11.15999984741211
872050,AMAT,2010-08-13,11.170000076293944
872051,AMAT,2010-08-16,11.210000038146973
872052,AMAT,2010-08-17,11.390000343322754
872053,AMAT,2010-08-18,11.380000114440918
872054,AMAT,2010-08-19,11.359999656677246
872055,AMAT,2010-08-20,11.09000015258789
872056,AMAT,2010-08-23,10.989999771118164
872057,AMAT,2010-08-24,10.59000015258789
872058,AMAT,2010-08-25,10.710000038146973
872059,AMAT,2010-08-26,10.529999732971191
872060,AMAT,2010-08-27,10.6899995803833
872061,AMAT,2010-08-30,10.470000267028809
872062,AMAT,2010-08-31,10.369999885559082
872063,AMAT,2010-09-01,10.710000038146973
872064,AMAT,2010-09-02,10.789999961853027
872065,AMAT,2010-09-03,10.979999542236328
872066,AMAT,2010-09-07,10.81999969482422
872067,AMAT,2010-09-08,10.579999923706056
872068,AMAT,2010-09-09,10.779999732971191
872069,AMAT,2010-09-10,10.68000030517578
872070,AMAT,2010-09-13,10.779999732971191
872071,AMAT,2010-09-14,11.109999656677246
872072,AMAT,2010-09-15,11.039999961853027
872073,AMAT,2010-09-16,11.079999923706056
872074,AMAT,2010-09-17,11.020000457763672
872075,AMAT,2010-09-20,11.15999984741211
872076,AMAT,2010-09-21,11.25
872077,AMAT,2010-09-22,11.15999984741211
872078,AMAT,2010-09-23,11.289999961853027
872079,AMAT,2010-09-24,11.630000114440918
872080,AMAT,2010-09-27,11.539999961853027
872081,AMAT,2010-09-28,11.729999542236328
872082,AMAT,2010-09-29,11.68000030517578
872083,AMAT,2010-09-30,11.68000030517578
872084,AMAT,2010-10-01,11.710000038146973
872085,AMAT,2010-10-04,11.489999771118164
872086,AMAT,2010-10-05,11.859999656677246
872087,AMAT,2010-10-06,11.729999542236328
872088,AMAT,2010-10-07,11.729999542236328
872089,AMAT,2010-10-08,11.81999969482422
872090,AMAT,2010-10-11,11.81999969482422
872091,AMAT,2010-10-12,11.960000038146973
872092,AMAT,2010-10-13,11.970000267028809
872093,AMAT,2010-10-14,11.90999984741211
872094,AMAT,2010-10-15,12.020000457763672
872095,AMAT,2010-10-18,11.949999809265137
872096,AMAT,2010-10-19,11.779999732971191
872097,AMAT,2010-10-20,11.9399995803833
872098,AMAT,2010-10-21,11.899999618530272
872099,AMAT,2010-10-22,12.130000114440918
872100,AMAT,2010-10-25,12.149999618530272
872101,AMAT,2010-10-26,12.09000015258789
872102,AMAT,2010-10-27,12.239999771118164
872103,AMAT,2010-10-28,12.25
872104,AMAT,2010-10-29,12.350000381469728
872105,AMAT,2010-11-01,12.369999885559082
872106,AMAT,2010-11-02,12.479999542236328
872107,AMAT,2010-11-03,12.539999961853027
872108,AMAT,2010-11-04,12.890000343322754
872109,AMAT,2010-11-05,12.979999542236328
872110,AMAT,2010-11-08,12.800000190734863
872111,AMAT,2010-11-09,12.81999969482422
872112,AMAT,2010-11-10,12.850000381469728
872113,AMAT,2010-11-11,12.630000114440918
872114,AMAT,2010-11-12,12.59000015258789
872115,AMAT,2010-11-15,12.609999656677246
872116,AMAT,2010-11-16,12.460000038146973
872117,AMAT,2010-11-17,12.380000114440918
872118,AMAT,2010-11-18,12.649999618530272
872119,AMAT,2010-11-19,12.529999732971191
872120,AMAT,2010-11-22,12.529999732971191
872121,AMAT,2010-11-23,12.40999984741211
872122,AMAT,2010-11-24,12.59000015258789
872123,AMAT,2010-11-26,12.529999732971191
872124,AMAT,2010-11-29,12.520000457763672
872125,AMAT,2010-11-30,12.43000030517578
872126,AMAT,2010-12-01,12.770000457763672
872127,AMAT,2010-12-02,12.90999984741211
872128,AMAT,2010-12-03,13.0600004196167
872129,AMAT,2010-12-06,13.020000457763672
872130,AMAT,2010-12-07,12.989999771118164
872131,AMAT,2010-12-08,13.039999961853027
872132,AMAT,2010-12-09,13.279999732971191
872133,AMAT,2010-12-10,13.359999656677246
872134,AMAT,2010-12-13,13.220000267028809
872135,AMAT,2010-12-14,13.300000190734863
872136,AMAT,2010-12-15,13.199999809265137
872137,AMAT,2010-12-16,13.380000114440918
872138,AMAT,2010-12-17,13.609999656677246
872139,AMAT,2010-12-20,13.600000381469728
872140,AMAT,2010-12-21,13.90999984741211
872141,AMAT,2010-12-22,14.0
872142,AMAT,2010-12-23,14.0
872143,AMAT,2010-12-27,14.079999923706056
872144,AMAT,2010-12-28,14.100000381469728
872145,AMAT,2010-12-29,14.119999885559082
872146,AMAT,2010-12-30,14.130000114440918
872147,AMAT,2010-12-31,14.050000190734863
872148,AMAT,2011-01-03,14.0600004196167
872149,AMAT,2011-01-04,13.970000267028809
872150,AMAT,2011-01-05,13.760000228881836
872151,AMAT,2011-01-06,13.890000343322754
872152,AMAT,2011-01-07,13.960000038146973
872153,AMAT,2011-01-10,13.770000457763672
872154,AMAT,2011-01-11,14.079999923706056
872155,AMAT,2011-01-12,14.260000228881836
872156,AMAT,2011-01-13,14.239999771118164
872157,AMAT,2011-01-14,15.31999969482422
872158,AMAT,2011-01-18,15.199999809265137
872159,AMAT,2011-01-19,15.229999542236328
872160,AMAT,2011-01-20,15.0600004196167
872161,AMAT,2011-01-21,15.010000228881836
872162,AMAT,2011-01-24,15.369999885559082
872163,AMAT,2011-01-25,15.369999885559082
872164,AMAT,2011-01-26,15.460000038146973
872165,AMAT,2011-01-27,16.100000381469727
872166,AMAT,2011-01-28,15.770000457763672
872167,AMAT,2011-01-31,15.6899995803833
872168,AMAT,2011-02-01,16.219999313354492
872169,AMAT,2011-02-02,16.350000381469727
872170,AMAT,2011-02-03,16.139999389648438
872171,AMAT,2011-02-04,16.489999771118164
872172,AMAT,2011-02-07,16.389999389648438
872173,AMAT,2011-02-08,16.15999984741211
872174,AMAT,2011-02-09,15.869999885559082
872175,AMAT,2011-02-10,16.1200008392334
872176,AMAT,2011-02-11,16.010000228881836
872177,AMAT,2011-02-14,16.200000762939453
872178,AMAT,2011-02-15,16.1200008392334
872179,AMAT,2011-02-16,16.350000381469727
872180,AMAT,2011-02-17,16.420000076293945
872181,AMAT,2011-02-18,16.469999313354492
872182,AMAT,2011-02-22,15.65999984741211
872183,AMAT,2011-02-23,15.640000343322754
872184,AMAT,2011-02-24,15.829999923706056
872185,AMAT,2011-02-25,16.1200008392334
872186,AMAT,2011-02-28,16.43000030517578
872187,AMAT,2011-03-01,16.200000762939453
872188,AMAT,2011-03-02,16.420000076293945
872189,AMAT,2011-03-03,16.850000381469727
872190,AMAT,2011-03-04,16.729999542236328
872191,AMAT,2011-03-07,15.960000038146973
872192,AMAT,2011-03-08,15.789999961853027
872193,AMAT,2011-03-09,15.300000190734863
872194,AMAT,2011-03-10,14.960000038146973
872195,AMAT,2011-03-11,15.0
872196,AMAT,2011-03-14,14.960000038146973
872197,AMAT,2011-03-15,14.880000114440918
872198,AMAT,2011-03-16,14.460000038146973
872199,AMAT,2011-03-17,14.829999923706056
872200,AMAT,2011-03-18,14.84000015258789
872201,AMAT,2011-03-21,15.210000038146973
872202,AMAT,2011-03-22,15.109999656677246
872203,AMAT,2011-03-23,15.15999984741211
872204,AMAT,2011-03-24,15.4399995803833
872205,AMAT,2011-03-25,15.43000030517578
872206,AMAT,2011-03-28,15.470000267028809
872207,AMAT,2011-03-29,15.699999809265137
872208,AMAT,2011-03-30,15.729999542236328
872209,AMAT,2011-03-31,15.619999885559082
872210,AMAT,2011-04-01,15.529999732971191
872211,AMAT,2011-04-04,15.399999618530272
872212,AMAT,2011-04-05,15.529999732971191
872213,AMAT,2011-04-06,15.75
872214,AMAT,2011-04-07,15.5
872215,AMAT,2011-04-08,15.3100004196167
872216,AMAT,2011-04-11,15.329999923706056
872217,AMAT,2011-04-12,15.029999732971191
872218,AMAT,2011-04-13,14.880000114440918
872219,AMAT,2011-04-14,14.779999732971191
872220,AMAT,2011-04-15,14.720000267028809
872221,AMAT,2011-04-18,14.479999542236328
872222,AMAT,2011-04-19,14.609999656677246
872223,AMAT,2011-04-20,15.279999732971191
872224,AMAT,2011-04-21,15.25
872225,AMAT,2011-04-25,15.300000190734863
872226,AMAT,2011-04-26,15.609999656677246
872227,AMAT,2011-04-27,15.920000076293944
872228,AMAT,2011-04-28,15.6899995803833
872229,AMAT,2011-04-29,15.6899995803833
872230,AMAT,2011-05-02,15.149999618530272
872231,AMAT,2011-05-03,15.239999771118164
872232,AMAT,2011-05-04,15.09000015258789
872233,AMAT,2011-05-05,14.960000038146973
872234,AMAT,2011-05-06,15.229999542236328
872235,AMAT,2011-05-09,15.039999961853027
872236,AMAT,2011-05-10,15.0600004196167
872237,AMAT,2011-05-11,14.920000076293944
872238,AMAT,2011-05-12,15.09000015258789
872239,AMAT,2011-05-13,14.800000190734863
872240,AMAT,2011-05-16,14.520000457763672
872241,AMAT,2011-05-17,14.3100004196167
872242,AMAT,2011-05-18,14.5
872243,AMAT,2011-05-19,14.329999923706056
872244,AMAT,2011-05-20,14.09000015258789
872245,AMAT,2011-05-23,13.789999961853027
872246,AMAT,2011-05-24,13.710000038146973
872247,AMAT,2011-05-25,13.859999656677246
872248,AMAT,2011-05-26,13.640000343322754
872249,AMAT,2011-05-27,13.43000030517578
872250,AMAT,2011-05-31,13.779999732971191
872251,AMAT,2011-06-01,13.079999923706056
872252,AMAT,2011-06-02,13.149999618530272
872253,AMAT,2011-06-03,12.960000038146973
872254,AMAT,2011-06-06,12.890000343322754
872255,AMAT,2011-06-07,13.029999732971191
872256,AMAT,2011-06-08,12.729999542236328
872257,AMAT,2011-06-09,12.779999732971191
872258,AMAT,2011-06-10,12.579999923706056
872259,AMAT,2011-06-13,12.479999542236328
872260,AMAT,2011-06-14,12.699999809265137
872261,AMAT,2011-06-15,12.56999969482422
872262,AMAT,2011-06-16,12.470000267028809
872263,AMAT,2011-06-17,12.40999984741211
872264,AMAT,2011-06-20,12.420000076293944
872265,AMAT,2011-06-21,12.68000030517578
872266,AMAT,2011-06-22,12.579999923706056
872267,AMAT,2011-06-23,12.760000228881836
872268,AMAT,2011-06-24,12.399999618530272
872269,AMAT,2011-06-27,12.65999984741211
872270,AMAT,2011-06-28,12.710000038146973
872271,AMAT,2011-06-29,12.670000076293944
872272,AMAT,2011-06-30,13.010000228881836
872273,AMAT,2011-07-01,13.289999961853027
872274,AMAT,2011-07-05,13.09000015258789
872275,AMAT,2011-07-06,13.039999961853027
872276,AMAT,2011-07-07,13.4399995803833
872277,AMAT,2011-07-08,13.100000381469728
872278,AMAT,2011-07-11,12.979999542236328
872279,AMAT,2011-07-12,12.640000343322754
872280,AMAT,2011-07-13,12.4399995803833
872281,AMAT,2011-07-14,12.270000457763672
872282,AMAT,2011-07-15,12.449999809265137
872283,AMAT,2011-07-18,12.300000190734863
872284,AMAT,2011-07-19,12.65999984741211
872285,AMAT,2011-07-20,12.6899995803833
872286,AMAT,2011-07-21,12.93000030517578
872287,AMAT,2011-07-22,13.149999618530272
872288,AMAT,2011-07-25,13.100000381469728
872289,AMAT,2011-07-26,13.100000381469728
872290,AMAT,2011-07-27,12.640000343322754
872291,AMAT,2011-07-28,12.479999542236328
872292,AMAT,2011-07-29,12.31999969482422
872293,AMAT,2011-08-01,12.329999923706056
872294,AMAT,2011-08-02,12.079999923706056
872295,AMAT,2011-08-03,12.210000038146973
872296,AMAT,2011-08-04,11.479999542236328
872297,AMAT,2011-08-05,11.4399995803833
872298,AMAT,2011-08-08,11.09000015258789
872299,AMAT,2011-08-09,11.4399995803833
872300,AMAT,2011-08-10,11.25
872301,AMAT,2011-08-11,11.720000267028809
872302,AMAT,2011-08-12,11.600000381469728
872303,AMAT,2011-08-15,11.869999885559082
872304,AMAT,2011-08-16,11.68000030517578
872305,AMAT,2011-08-17,11.619999885559082
872306,AMAT,2011-08-18,10.989999771118164
872307,AMAT,2011-08-19,10.81999969482422
872308,AMAT,2011-08-22,10.859999656677246
872309,AMAT,2011-08-23,11.4399995803833
872310,AMAT,2011-08-24,11.359999656677246
872311,AMAT,2011-08-25,10.8100004196167
872312,AMAT,2011-08-26,11.0600004196167
872313,AMAT,2011-08-29,11.390000343322754
872314,AMAT,2011-08-30,11.420000076293944
872315,AMAT,2011-08-31,11.31999969482422
872316,AMAT,2011-09-01,11.0600004196167
872317,AMAT,2011-09-02,10.84000015258789
872318,AMAT,2011-09-06,10.670000076293944
872319,AMAT,2011-09-07,11.09000015258789
872320,AMAT,2011-09-08,10.850000381469728
872321,AMAT,2011-09-09,10.729999542236328
872322,AMAT,2011-09-12,10.859999656677246
872323,AMAT,2011-09-13,11.020000457763672
872324,AMAT,2011-09-14,11.25
872325,AMAT,2011-09-15,11.670000076293944
872326,AMAT,2011-09-16,11.56999969482422
872327,AMAT,2011-09-19,11.229999542236328
872328,AMAT,2011-09-20,11.130000114440918
872329,AMAT,2011-09-21,10.850000381469728
872330,AMAT,2011-09-22,10.359999656677246
872331,AMAT,2011-09-23,10.59000015258789
872332,AMAT,2011-09-26,10.380000114440918
872333,AMAT,2011-09-27,10.789999961853027
872334,AMAT,2011-09-28,10.609999656677246
872335,AMAT,2011-09-29,10.619999885559082
872336,AMAT,2011-09-30,10.359999656677246
872337,AMAT,2011-10-03,9.850000381469728
872338,AMAT,2011-10-04,10.270000457763672
872339,AMAT,2011-10-05,10.59000015258789
872340,AMAT,2011-10-06,10.75
872341,AMAT,2011-10-07,10.710000038146973
872342,AMAT,2011-10-10,11.010000228881836
872343,AMAT,2011-10-11,10.979999542236328
872344,AMAT,2011-10-12,11.300000190734863
872345,AMAT,2011-10-13,11.579999923706056
872346,AMAT,2011-10-14,11.600000381469728
872347,AMAT,2011-10-17,11.390000343322754
872348,AMAT,2011-10-18,11.65999984741211
872349,AMAT,2011-10-19,11.479999542236328
872350,AMAT,2011-10-20,11.329999923706056
872351,AMAT,2011-10-21,11.6899995803833
872352,AMAT,2011-10-24,11.93000030517578
872353,AMAT,2011-10-25,11.760000228881836
872354,AMAT,2011-10-26,11.84000015258789
872355,AMAT,2011-10-27,12.539999961853027
872356,AMAT,2011-10-28,12.619999885559082
872357,AMAT,2011-10-31,12.31999969482422
872358,AMAT,2011-11-01,11.920000076293944
872359,AMAT,2011-11-02,12.039999961853027
872360,AMAT,2011-11-03,12.359999656677246
872361,AMAT,2011-11-04,12.420000076293944
872362,AMAT,2011-11-07,12.40999984741211
872363,AMAT,2011-11-08,12.640000343322754
872364,AMAT,2011-11-09,12.140000343322754
872365,AMAT,2011-11-10,12.25
872366,AMAT,2011-11-11,12.729999542236328
872367,AMAT,2011-11-14,12.539999961853027
872368,AMAT,2011-11-15,12.640000343322754
872369,AMAT,2011-11-16,12.470000267028809
872370,AMAT,2011-11-17,11.529999732971191
872371,AMAT,2011-11-18,11.229999542236328
872372,AMAT,2011-11-21,10.890000343322754
872373,AMAT,2011-11-22,10.56999969482422
872374,AMAT,2011-11-23,10.210000038146973
872375,AMAT,2011-11-25,10.15999984741211
872376,AMAT,2011-11-28,10.399999618530272
872377,AMAT,2011-11-29,10.25
872378,AMAT,2011-11-30,10.779999732971191
872379,AMAT,2011-12-01,10.770000457763672
872380,AMAT,2011-12-02,10.829999923706056
872381,AMAT,2011-12-05,10.989999771118164
872382,AMAT,2011-12-06,11.09000015258789
872383,AMAT,2011-12-07,11.25
872384,AMAT,2011-12-08,10.90999984741211
872385,AMAT,2011-12-09,11.199999809265137
872386,AMAT,2011-12-12,10.520000457763672
872387,AMAT,2011-12-13,10.5
872388,AMAT,2011-12-14,10.329999923706056
872389,AMAT,2011-12-15,10.1899995803833
872390,AMAT,2011-12-16,10.329999923706056
872391,AMAT,2011-12-19,10.130000114440918
872392,AMAT,2011-12-20,10.420000076293944
872393,AMAT,2011-12-21,10.199999809265137
872394,AMAT,2011-12-22,10.529999732971191
872395,AMAT,2011-12-23,10.81999969482422
872396,AMAT,2011-12-27,10.829999923706056
872397,AMAT,2011-12-28,10.619999885559082
872398,AMAT,2011-12-29,10.68000030517578
872399,AMAT,2011-12-30,10.710000038146973
872400,AMAT,2012-01-03,10.699999809265137
872401,AMAT,2012-01-04,10.760000228881836
872402,AMAT,2012-01-05,10.829999923706056
872403,AMAT,2012-01-06,11.010000228881836
872404,AMAT,2012-01-09,11.34000015258789
872405,AMAT,2012-01-10,11.600000381469728
872406,AMAT,2012-01-11,11.710000038146973
872407,AMAT,2012-01-12,11.800000190734863
872408,AMAT,2012-01-13,11.5
872409,AMAT,2012-01-17,11.779999732971191
872410,AMAT,2012-01-18,12.119999885559082
872411,AMAT,2012-01-19,12.3100004196167
872412,AMAT,2012-01-20,12.470000267028809
872413,AMAT,2012-01-23,12.220000267028809
872414,AMAT,2012-01-24,12.3100004196167
872415,AMAT,2012-01-25,12.359999656677246
872416,AMAT,2012-01-26,12.399999618530272
872417,AMAT,2012-01-27,12.229999542236328
872418,AMAT,2012-01-30,12.0600004196167
872419,AMAT,2012-01-31,12.279999732971191
872420,AMAT,2012-02-01,12.56999969482422
872421,AMAT,2012-02-02,12.640000343322754
872422,AMAT,2012-02-03,12.789999961853027
872423,AMAT,2012-02-06,12.609999656677246
872424,AMAT,2012-02-07,12.739999771118164
872425,AMAT,2012-02-08,13.0
872426,AMAT,2012-02-09,13.109999656677246
872427,AMAT,2012-02-10,12.949999809265137
872428,AMAT,2012-02-13,12.93000030517578
872429,AMAT,2012-02-14,12.869999885559082
872430,AMAT,2012-02-15,12.899999618530272
872431,AMAT,2012-02-16,13.210000038146973
872432,AMAT,2012-02-17,12.989999771118164
872433,AMAT,2012-02-21,12.710000038146973
872434,AMAT,2012-02-22,12.899999618530272
872435,AMAT,2012-02-23,12.739999771118164
872436,AMAT,2012-02-24,12.630000114440918
872437,AMAT,2012-02-27,12.529999732971191
872438,AMAT,2012-02-28,12.5600004196167
872439,AMAT,2012-02-29,12.25
872440,AMAT,2012-03-01,12.239999771118164
872441,AMAT,2012-03-02,12.220000267028809
872442,AMAT,2012-03-05,12.029999732971191
872443,AMAT,2012-03-06,12.010000228881836
872444,AMAT,2012-03-07,12.100000381469728
872445,AMAT,2012-03-08,12.1899995803833
872446,AMAT,2012-03-09,12.369999885559082
872447,AMAT,2012-03-12,12.380000114440918
872448,AMAT,2012-03-13,12.5
872449,AMAT,2012-03-14,12.539999961853027
872450,AMAT,2012-03-15,12.789999961853027
872451,AMAT,2012-03-16,12.81999969482422
872452,AMAT,2012-03-19,12.829999923706056
872453,AMAT,2012-03-20,12.710000038146973
872454,AMAT,2012-03-21,12.720000267028809
872455,AMAT,2012-03-22,12.649999618530272
872456,AMAT,2012-03-23,12.6899995803833
872457,AMAT,2012-03-26,12.960000038146973
872458,AMAT,2012-03-27,12.81999969482422
872459,AMAT,2012-03-28,12.460000038146973
872460,AMAT,2012-03-29,12.479999542236328
872461,AMAT,2012-03-30,12.449999809265137
872462,AMAT,2012-04-02,12.5
872463,AMAT,2012-04-03,12.239999771118164
872464,AMAT,2012-04-04,12.0600004196167
872465,AMAT,2012-04-05,12.029999732971191
872466,AMAT,2012-04-09,11.859999656677246
872467,AMAT,2012-04-10,11.75
872468,AMAT,2012-04-11,11.920000076293944
872469,AMAT,2012-04-12,12.06999969482422
872470,AMAT,2012-04-13,11.800000190734863
872471,AMAT,2012-04-16,11.859999656677246
872472,AMAT,2012-04-17,12.029999732971191
872473,AMAT,2012-04-18,11.850000381469728
872474,AMAT,2012-04-19,11.869999885559082
872475,AMAT,2012-04-20,11.770000457763672
872476,AMAT,2012-04-23,11.579999923706056
872477,AMAT,2012-04-24,11.489999771118164
872478,AMAT,2012-04-25,11.640000343322754
872479,AMAT,2012-04-26,11.9399995803833
872480,AMAT,2012-04-27,12.029999732971191
872481,AMAT,2012-04-30,11.989999771118164
872482,AMAT,2012-05-01,11.859999656677246
872483,AMAT,2012-05-02,11.8100004196167
872484,AMAT,2012-05-03,11.529999732971191
872485,AMAT,2012-05-04,11.279999732971191
872486,AMAT,2012-05-07,11.1899995803833
872487,AMAT,2012-05-08,11.15999984741211
872488,AMAT,2012-05-09,11.079999923706056
872489,AMAT,2012-05-10,11.0600004196167
872490,AMAT,2012-05-11,10.979999542236328
872491,AMAT,2012-05-14,10.949999809265137
872492,AMAT,2012-05-15,10.8100004196167
872493,AMAT,2012-05-16,10.65999984741211
872494,AMAT,2012-05-17,10.479999542236328
872495,AMAT,2012-05-18,10.359999656677246
872496,AMAT,2012-05-21,10.65999984741211
872497,AMAT,2012-05-22,10.539999961853027
872498,AMAT,2012-05-23,10.670000076293944
872499,AMAT,2012-05-24,10.380000114440918
872500,AMAT,2012-05-25,10.539999961853027
872501,AMAT,2012-05-29,10.710000038146973
872502,AMAT,2012-05-30,10.460000038146973
872503,AMAT,2012-05-31,10.329999923706056
872504,AMAT,2012-06-01,10.010000228881836
872505,AMAT,2012-06-04,10.100000381469728
872506,AMAT,2012-06-05,10.289999961853027
872507,AMAT,2012-06-06,10.649999618530272
872508,AMAT,2012-06-07,10.609999656677246
872509,AMAT,2012-06-08,10.760000228881836
872510,AMAT,2012-06-11,10.59000015258789
872511,AMAT,2012-06-12,10.829999923706056
872512,AMAT,2012-06-13,10.760000228881836
872513,AMAT,2012-06-14,10.779999732971191
872514,AMAT,2012-06-15,10.989999771118164
872515,AMAT,2012-06-18,11.0
872516,AMAT,2012-06-19,11.18000030517578
872517,AMAT,2012-06-20,11.550000190734863
872518,AMAT,2012-06-21,11.170000076293944
872519,AMAT,2012-06-22,11.239999771118164
872520,AMAT,2012-06-25,10.9399995803833
872521,AMAT,2012-06-26,10.989999771118164
872522,AMAT,2012-06-27,11.130000114440918
872523,AMAT,2012-06-28,11.09000015258789
872524,AMAT,2012-06-29,11.449999809265137
872525,AMAT,2012-07-02,11.279999732971191
872526,AMAT,2012-07-03,11.470000267028809
872527,AMAT,2012-07-05,11.31999969482422
872528,AMAT,2012-07-06,11.039999961853027
872529,AMAT,2012-07-09,11.010000228881836
872530,AMAT,2012-07-10,10.710000038146973
872531,AMAT,2012-07-11,10.56999969482422
872532,AMAT,2012-07-12,10.369999885559082
872533,AMAT,2012-07-13,10.479999542236328
872534,AMAT,2012-07-16,10.380000114440918
872535,AMAT,2012-07-17,10.390000343322754
872536,AMAT,2012-07-18,10.68000030517578
872537,AMAT,2012-07-19,10.699999809265137
872538,AMAT,2012-07-20,10.510000228881836
872539,AMAT,2012-07-23,10.489999771118164
872540,AMAT,2012-07-24,10.380000114440918
872541,AMAT,2012-07-25,10.470000267028809
872542,AMAT,2012-07-26,10.640000343322754
872543,AMAT,2012-07-27,10.899999618530272
872544,AMAT,2012-07-30,10.81999969482422
872545,AMAT,2012-07-31,10.890000343322754
872546,AMAT,2012-08-01,10.920000076293944
872547,AMAT,2012-08-02,10.920000076293944
872548,AMAT,2012-08-03,11.220000267028809
872549,AMAT,2012-08-06,11.279999732971191
872550,AMAT,2012-08-07,11.869999885559082
872551,AMAT,2012-08-08,11.920000076293944
872552,AMAT,2012-08-09,11.890000343322754
872553,AMAT,2012-08-10,11.949999809265137
872554,AMAT,2012-08-13,11.8100004196167
872555,AMAT,2012-08-14,11.710000038146973
872556,AMAT,2012-08-15,11.800000190734863
872557,AMAT,2012-08-16,11.979999542236328
872558,AMAT,2012-08-17,12.0
872559,AMAT,2012-08-20,11.970000267028809
872560,AMAT,2012-08-21,11.779999732971191
872561,AMAT,2012-08-22,11.779999732971191
872562,AMAT,2012-08-23,11.800000190734863
872563,AMAT,2012-08-24,11.770000457763672
872564,AMAT,2012-08-27,11.619999885559082
872565,AMAT,2012-08-28,11.630000114440918
872566,AMAT,2012-08-29,11.699999809265137
872567,AMAT,2012-08-30,11.470000267028809
872568,AMAT,2012-08-31,11.6899995803833
872569,AMAT,2012-09-04,11.739999771118164
872570,AMAT,2012-09-05,11.720000267028809
872571,AMAT,2012-09-06,11.90999984741211
872572,AMAT,2012-09-07,11.859999656677246
872573,AMAT,2012-09-10,11.6899995803833
872574,AMAT,2012-09-11,11.649999618530272
872575,AMAT,2012-09-12,11.600000381469728
872576,AMAT,2012-09-13,11.850000381469728
872577,AMAT,2012-09-14,12.050000190734863
872578,AMAT,2012-09-17,11.9399995803833
872579,AMAT,2012-09-18,11.710000038146973
872580,AMAT,2012-09-19,11.5
872581,AMAT,2012-09-20,11.4399995803833
872582,AMAT,2012-09-21,11.449999809265137
872583,AMAT,2012-09-24,11.359999656677246
872584,AMAT,2012-09-25,11.149999618530272
872585,AMAT,2012-09-26,11.140000343322754
872586,AMAT,2012-09-27,11.289999961853027
872587,AMAT,2012-09-28,11.170000076293944
872588,AMAT,2012-10-01,11.130000114440918
872589,AMAT,2012-10-02,11.170000076293944
872590,AMAT,2012-10-03,11.15999984741211
872591,AMAT,2012-10-04,11.100000381469728
872592,AMAT,2012-10-05,11.130000114440918
872593,AMAT,2012-10-08,11.010000228881836
872594,AMAT,2012-10-09,10.899999618530272
872595,AMAT,2012-10-10,10.899999618530272
872596,AMAT,2012-10-11,10.949999809265137
872597,AMAT,2012-10-12,10.899999618530272
872598,AMAT,2012-10-15,10.960000038146973
872599,AMAT,2012-10-16,11.199999809265137
872600,AMAT,2012-10-17,11.15999984741211
872601,AMAT,2012-10-18,11.1899995803833
872602,AMAT,2012-10-19,10.84000015258789
872603,AMAT,2012-10-22,10.859999656677246
872604,AMAT,2012-10-23,10.800000190734863
872605,AMAT,2012-10-24,10.6899995803833
872606,AMAT,2012-10-25,10.68000030517578
872607,AMAT,2012-10-26,10.649999618530272
872608,AMAT,2012-10-31,10.600000381469728
872609,AMAT,2012-11-01,10.949999809265137
872610,AMAT,2012-11-02,10.8100004196167
872611,AMAT,2012-11-05,11.09000015258789
872612,AMAT,2012-11-06,11.460000038146973
872613,AMAT,2012-11-07,10.949999809265137
872614,AMAT,2012-11-08,10.5
872615,AMAT,2012-11-09,10.670000076293944
872616,AMAT,2012-11-12,10.630000114440918
872617,AMAT,2012-11-13,10.479999542236328
872618,AMAT,2012-11-14,10.359999656677246
872619,AMAT,2012-11-15,10.300000190734863
872620,AMAT,2012-11-16,10.149999618530272
872621,AMAT,2012-11-19,10.359999656677246
872622,AMAT,2012-11-20,10.390000343322754
872623,AMAT,2012-11-21,10.43000030517578
872624,AMAT,2012-11-23,10.399999618530272
872625,AMAT,2012-11-26,10.470000267028809
872626,AMAT,2012-11-27,10.359999656677246
872627,AMAT,2012-11-28,10.600000381469728
872628,AMAT,2012-11-29,10.739999771118164
872629,AMAT,2012-11-30,10.729999542236328
872630,AMAT,2012-12-03,10.65999984741211
872631,AMAT,2012-12-04,10.880000114440918
872632,AMAT,2012-12-05,10.800000190734863
872633,AMAT,2012-12-06,10.890000343322754
872634,AMAT,2012-12-07,10.970000267028809
872635,AMAT,2012-12-10,11.050000190734863
872636,AMAT,2012-12-11,11.079999923706056
872637,AMAT,2012-12-12,11.09000015258789
872638,AMAT,2012-12-13,11.109999656677246
872639,AMAT,2012-12-14,11.079999923706056
872640,AMAT,2012-12-17,11.109999656677246
872641,AMAT,2012-12-18,11.18000030517578
872642,AMAT,2012-12-19,11.34000015258789
872643,AMAT,2012-12-20,11.380000114440918
872644,AMAT,2012-12-21,11.5
872645,AMAT,2012-12-24,11.369999885559082
872646,AMAT,2012-12-26,11.390000343322754
872647,AMAT,2012-12-27,11.350000381469728
872648,AMAT,2012-12-28,11.260000228881836
872649,AMAT,2012-12-31,11.4399995803833
872650,AMAT,2013-01-02,11.84000015258789
872651,AMAT,2013-01-03,11.8100004196167
872652,AMAT,2013-01-04,11.8100004196167
872653,AMAT,2013-01-07,11.670000076293944
872654,AMAT,2013-01-08,11.510000228881836
872655,AMAT,2013-01-09,11.68000030517578
872656,AMAT,2013-01-10,11.640000343322754
872657,AMAT,2013-01-11,11.710000038146973
872658,AMAT,2013-01-14,11.75
872659,AMAT,2013-01-15,11.770000457763672
872660,AMAT,2013-01-16,11.93000030517578
872661,AMAT,2013-01-17,12.399999618530272
872662,AMAT,2013-01-18,12.649999618530272
872663,AMAT,2013-01-22,12.710000038146973
872664,AMAT,2013-01-23,12.699999809265137
872665,AMAT,2013-01-24,12.600000381469728
872666,AMAT,2013-01-25,12.829999923706056
872667,AMAT,2013-01-28,12.960000038146973
872668,AMAT,2013-01-29,12.800000190734863
872669,AMAT,2013-01-30,12.859999656677246
872670,AMAT,2013-01-31,12.90999984741211
872671,AMAT,2013-02-01,13.170000076293944
872672,AMAT,2013-02-04,13.0
872673,AMAT,2013-02-05,13.420000076293944
872674,AMAT,2013-02-06,13.399999618530272
872675,AMAT,2013-02-07,13.300000190734863
872676,AMAT,2013-02-08,13.609999656677246
872677,AMAT,2013-02-11,13.65999984741211
872678,AMAT,2013-02-12,13.65999984741211
872679,AMAT,2013-02-13,13.770000457763672
872680,AMAT,2013-02-14,13.890000343322754
872681,AMAT,2013-02-15,13.739999771118164
872682,AMAT,2013-02-19,13.890000343322754
872683,AMAT,2013-02-20,13.59000015258789
872684,AMAT,2013-02-21,13.25
872685,AMAT,2013-02-22,13.56999969482422
872686,AMAT,2013-02-25,13.229999542236328
872687,AMAT,2013-02-26,13.630000114440918
872688,AMAT,2013-02-27,13.739999771118164
872689,AMAT,2013-02-28,13.710000038146973
872690,AMAT,2013-03-01,13.59000015258789
872691,AMAT,2013-03-04,13.56999969482422
872692,AMAT,2013-03-05,13.739999771118164
872693,AMAT,2013-03-06,13.670000076293944
872694,AMAT,2013-03-07,13.550000190734863
872695,AMAT,2013-03-08,13.539999961853027
872696,AMAT,2013-03-11,13.520000457763672
872697,AMAT,2013-03-12,13.399999618530272
872698,AMAT,2013-03-13,13.630000114440918
872699,AMAT,2013-03-14,13.68000030517578
872700,AMAT,2013-03-15,13.3100004196167
872701,AMAT,2013-03-18,13.050000190734863
872702,AMAT,2013-03-19,12.960000038146973
872703,AMAT,2013-03-20,13.18000030517578
872704,AMAT,2013-03-21,12.960000038146973
872705,AMAT,2013-03-22,13.260000228881836
872706,AMAT,2013-03-25,13.31999969482422
872707,AMAT,2013-03-26,13.399999618530272
872708,AMAT,2013-03-27,13.40999984741211
872709,AMAT,2013-03-28,13.479999542236328
872710,AMAT,2013-04-01,13.359999656677246
872711,AMAT,2013-04-02,13.239999771118164
872712,AMAT,2013-04-03,13.149999618530272
872713,AMAT,2013-04-04,13.220000267028809
872714,AMAT,2013-04-05,13.199999809265137
872715,AMAT,2013-04-08,13.380000114440918
872716,AMAT,2013-04-09,13.300000190734863
872717,AMAT,2013-04-10,13.8100004196167
872718,AMAT,2013-04-11,13.800000190734863
872719,AMAT,2013-04-12,13.630000114440918
872720,AMAT,2013-04-15,13.3100004196167
872721,AMAT,2013-04-16,13.460000038146973
872722,AMAT,2013-04-17,13.050000190734863
872723,AMAT,2013-04-18,12.920000076293944
872724,AMAT,2013-04-19,12.93000030517578
872725,AMAT,2013-04-22,13.079999923706056
872726,AMAT,2013-04-23,13.43000030517578
872727,AMAT,2013-04-24,13.630000114440918
872728,AMAT,2013-04-25,14.149999618530272
872729,AMAT,2013-04-26,14.140000343322754
872730,AMAT,2013-04-29,14.399999618530272
872731,AMAT,2013-04-30,14.510000228881836
872732,AMAT,2013-05-01,14.470000267028809
872733,AMAT,2013-05-02,14.789999961853027
872734,AMAT,2013-05-03,14.829999923706056
872735,AMAT,2013-05-06,14.8100004196167
872736,AMAT,2013-05-07,14.720000267028809
872737,AMAT,2013-05-08,14.850000381469728
872738,AMAT,2013-05-09,14.920000076293944
872739,AMAT,2013-05-10,14.970000267028809
872740,AMAT,2013-05-13,14.6899995803833
872741,AMAT,2013-05-14,14.789999961853027
872742,AMAT,2013-05-15,14.800000190734863
872743,AMAT,2013-05-16,14.65999984741211
872744,AMAT,2013-05-17,14.960000038146973
872745,AMAT,2013-05-20,14.90999984741211
872746,AMAT,2013-05-21,14.670000076293944
872747,AMAT,2013-05-22,14.539999961853027
872748,AMAT,2013-05-23,14.600000381469728
872749,AMAT,2013-05-24,14.5
872750,AMAT,2013-05-28,14.869999885559082
872751,AMAT,2013-05-29,14.800000190734863
872752,AMAT,2013-05-30,15.25
872753,AMAT,2013-05-31,15.199999809265137
872754,AMAT,2013-06-03,15.43000030517578
872755,AMAT,2013-06-04,15.539999961853027
872756,AMAT,2013-06-05,15.149999618530272
872757,AMAT,2013-06-06,14.949999809265137
872758,AMAT,2013-06-07,15.489999771118164
872759,AMAT,2013-06-10,15.460000038146973
872760,AMAT,2013-06-11,15.1899995803833
872761,AMAT,2013-06-12,15.25
872762,AMAT,2013-06-13,15.600000381469728
872763,AMAT,2013-06-14,15.40999984741211
872764,AMAT,2013-06-17,15.779999732971191
872765,AMAT,2013-06-18,15.970000267028809
872766,AMAT,2013-06-19,15.699999809265137
872767,AMAT,2013-06-20,15.06999969482422
872768,AMAT,2013-06-21,15.079999923706056
872769,AMAT,2013-06-24,14.979999542236328
872770,AMAT,2013-06-25,15.270000457763672
872771,AMAT,2013-06-26,14.970000267028809
872772,AMAT,2013-06-27,14.90999984741211
872773,AMAT,2013-06-28,14.920000076293944
872774,AMAT,2013-07-01,14.81999969482422
872775,AMAT,2013-07-02,14.81999969482422
872776,AMAT,2013-07-03,15.0
872777,AMAT,2013-07-05,15.220000267028809
872778,AMAT,2013-07-08,15.140000343322754
872779,AMAT,2013-07-09,15.65999984741211
872780,AMAT,2013-07-10,16.299999237060547
872781,AMAT,2013-07-11,16.489999771118164
872782,AMAT,2013-07-12,16.65999984741211
872783,AMAT,2013-07-15,16.469999313354492
872784,AMAT,2013-07-16,16.579999923706055
872785,AMAT,2013-07-17,16.690000534057617
872786,AMAT,2013-07-18,16.559999465942383
872787,AMAT,2013-07-19,16.559999465942383
872788,AMAT,2013-07-22,16.350000381469727
872789,AMAT,2013-07-23,16.260000228881836
872790,AMAT,2013-07-24,16.100000381469727
872791,AMAT,2013-07-25,16.1299991607666
872792,AMAT,2013-07-26,16.1299991607666
872793,AMAT,2013-07-29,16.020000457763672
872794,AMAT,2013-07-30,16.270000457763672
872795,AMAT,2013-07-31,16.31999969482422
872796,AMAT,2013-08-01,16.489999771118164
872797,AMAT,2013-08-02,16.31999969482422
872798,AMAT,2013-08-05,16.100000381469727
872799,AMAT,2013-08-06,16.15999984741211
872800,AMAT,2013-08-07,15.890000343322754
872801,AMAT,2013-08-08,15.649999618530272
872802,AMAT,2013-08-09,15.670000076293944
872803,AMAT,2013-08-12,15.649999618530272
872804,AMAT,2013-08-13,15.729999542236328
872805,AMAT,2013-08-14,15.729999542236328
872806,AMAT,2013-08-15,15.31999969482422
872807,AMAT,2013-08-16,15.619999885559082
872808,AMAT,2013-08-19,15.550000190734863
872809,AMAT,2013-08-20,15.5600004196167
872810,AMAT,2013-08-21,15.550000190734863
872811,AMAT,2013-08-22,15.65999984741211
872812,AMAT,2013-08-23,15.619999885559082
872813,AMAT,2013-08-26,15.449999809265137
872814,AMAT,2013-08-27,15.06999969482422
872815,AMAT,2013-08-28,14.960000038146973
872816,AMAT,2013-08-29,15.140000343322754
872817,AMAT,2013-08-30,15.010000228881836
872818,AMAT,2013-09-03,15.109999656677246
872819,AMAT,2013-09-04,15.619999885559082
872820,AMAT,2013-09-05,15.68000030517578
872821,AMAT,2013-09-06,15.510000228881836
872822,AMAT,2013-09-09,15.59000015258789
872823,AMAT,2013-09-10,15.979999542236328
872824,AMAT,2013-09-11,15.93000030517578
872825,AMAT,2013-09-12,15.93000030517578
872826,AMAT,2013-09-13,15.90999984741211
872827,AMAT,2013-09-16,15.949999809265137
872828,AMAT,2013-09-17,15.899999618530272
872829,AMAT,2013-09-18,16.209999084472656
872830,AMAT,2013-09-19,16.09000015258789
872831,AMAT,2013-09-20,15.93000030517578
872832,AMAT,2013-09-23,15.989999771118164
872833,AMAT,2013-09-24,17.450000762939453
872834,AMAT,2013-09-25,17.84000015258789
872835,AMAT,2013-09-26,17.770000457763672
872836,AMAT,2013-09-27,17.600000381469727
872837,AMAT,2013-09-30,17.530000686645508
872838,AMAT,2013-10-01,17.469999313354492
872839,AMAT,2013-10-02,17.510000228881836
872840,AMAT,2013-10-03,17.329999923706055
872841,AMAT,2013-10-04,17.56999969482422
872842,AMAT,2013-10-07,17.770000457763672
872843,AMAT,2013-10-08,17.510000228881836
872844,AMAT,2013-10-09,17.34000015258789
872845,AMAT,2013-10-10,17.889999389648438
872846,AMAT,2013-10-11,18.0
872847,AMAT,2013-10-14,18.100000381469727
872848,AMAT,2013-10-15,17.81999969482422
872849,AMAT,2013-10-16,17.959999084472656
872850,AMAT,2013-10-17,18.09000015258789
872851,AMAT,2013-10-18,18.049999237060547
872852,AMAT,2013-10-21,17.8700008392334
872853,AMAT,2013-10-22,18.06999969482422
872854,AMAT,2013-10-23,17.399999618530273
872855,AMAT,2013-10-24,17.81999969482422
872856,AMAT,2013-10-25,17.700000762939453
872857,AMAT,2013-10-28,17.729999542236328
872858,AMAT,2013-10-29,18.010000228881836
872859,AMAT,2013-10-30,17.8799991607666
872860,AMAT,2013-10-31,17.860000610351562
872861,AMAT,2013-11-01,17.700000762939453
872862,AMAT,2013-11-04,17.75
872863,AMAT,2013-11-05,17.770000457763672
872864,AMAT,2013-11-06,17.920000076293945
872865,AMAT,2013-11-07,17.360000610351562
872866,AMAT,2013-11-08,17.75
872867,AMAT,2013-11-11,17.799999237060547
872868,AMAT,2013-11-12,17.639999389648438
872869,AMAT,2013-11-13,17.670000076293945
872870,AMAT,2013-11-14,17.559999465942383
872871,AMAT,2013-11-15,17.520000457763672
872872,AMAT,2013-11-18,16.940000534057617
872873,AMAT,2013-11-19,16.81999969482422
872874,AMAT,2013-11-20,16.829999923706055
872875,AMAT,2013-11-21,17.270000457763672
872876,AMAT,2013-11-22,17.25
872877,AMAT,2013-11-25,17.270000457763672
872878,AMAT,2013-11-26,17.520000457763672
872879,AMAT,2013-11-27,17.350000381469727
872880,AMAT,2013-11-29,17.299999237060547
872881,AMAT,2013-12-02,17.110000610351562
872882,AMAT,2013-12-03,17.1200008392334
872883,AMAT,2013-12-04,16.610000610351562
872884,AMAT,2013-12-05,16.5
872885,AMAT,2013-12-06,16.829999923706055
872886,AMAT,2013-12-09,16.829999923706055
872887,AMAT,2013-12-10,16.829999923706055
872888,AMAT,2013-12-11,16.829999923706055
872889,AMAT,2013-12-12,16.719999313354492
872890,AMAT,2013-12-13,16.700000762939453
872891,AMAT,2013-12-16,16.65999984741211
872892,AMAT,2013-12-17,16.799999237060547
872893,AMAT,2013-12-18,17.030000686645508
872894,AMAT,2013-12-19,16.8799991607666
872895,AMAT,2013-12-20,17.190000534057617
872896,AMAT,2013-12-23,17.510000228881836
872897,AMAT,2013-12-24,17.389999389648438
872898,AMAT,2013-12-26,17.440000534057617
872899,AMAT,2013-12-27,17.43000030517578
872900,AMAT,2013-12-30,17.489999771118164
872901,AMAT,2013-12-31,17.68000030517578
872902,AMAT,2014-01-02,17.549999237060547
872903,AMAT,2014-01-03,17.510000228881836
872904,AMAT,2014-01-06,17.290000915527344
872905,AMAT,2014-01-07,17.3700008392334
872906,AMAT,2014-01-08,17.420000076293945
872907,AMAT,2014-01-09,17.399999618530273
872908,AMAT,2014-01-10,17.469999313354492
872909,AMAT,2014-01-13,17.31999969482422
872910,AMAT,2014-01-14,17.6299991607666
872911,AMAT,2014-01-15,17.93000030517578
872912,AMAT,2014-01-16,17.6299991607666
872913,AMAT,2014-01-17,17.549999237060547
872914,AMAT,2014-01-21,17.610000610351562
872915,AMAT,2014-01-22,17.65999984741211
872916,AMAT,2014-01-23,17.530000686645508
872917,AMAT,2014-01-24,17.170000076293945
872918,AMAT,2014-01-27,16.719999313354492
872919,AMAT,2014-01-28,16.75
872920,AMAT,2014-01-29,16.729999542236328
872921,AMAT,2014-01-30,16.780000686645508
872922,AMAT,2014-01-31,16.81999969482422
872923,AMAT,2014-02-03,16.760000228881836
872924,AMAT,2014-02-04,16.780000686645508
872925,AMAT,2014-02-05,16.889999389648438
872926,AMAT,2014-02-06,17.049999237060547
872927,AMAT,2014-02-07,17.18000030517578
872928,AMAT,2014-02-10,17.25
872929,AMAT,2014-02-11,17.780000686645508
872930,AMAT,2014-02-12,17.90999984741211
872931,AMAT,2014-02-13,18.8700008392334
872932,AMAT,2014-02-14,18.959999084472656
872933,AMAT,2014-02-18,18.850000381469727
872934,AMAT,2014-02-19,18.75
872935,AMAT,2014-02-20,18.989999771118164
872936,AMAT,2014-02-21,19.100000381469727
872937,AMAT,2014-02-24,19.06999969482422
872938,AMAT,2014-02-25,19.020000457763672
872939,AMAT,2014-02-26,19.100000381469727
872940,AMAT,2014-02-27,19.01000022888184
872941,AMAT,2014-02-28,18.959999084472656
872942,AMAT,2014-03-03,18.709999084472656
872943,AMAT,2014-03-04,18.84000015258789
872944,AMAT,2014-03-05,19.170000076293945
872945,AMAT,2014-03-06,19.3799991607666
872946,AMAT,2014-03-07,19.63999938964844
872947,AMAT,2014-03-10,19.3799991607666
872948,AMAT,2014-03-11,19.1299991607666
872949,AMAT,2014-03-12,19.51000022888184
872950,AMAT,2014-03-13,18.8799991607666
872951,AMAT,2014-03-14,18.71999931335449
872952,AMAT,2014-03-17,18.979999542236328
872953,AMAT,2014-03-18,19.3700008392334
872954,AMAT,2014-03-19,19.46999931335449
872955,AMAT,2014-03-20,20.190000534057617
872956,AMAT,2014-03-21,20.170000076293945
872957,AMAT,2014-03-24,20.100000381469727
872958,AMAT,2014-03-25,20.36000061035156
872959,AMAT,2014-03-26,19.86000061035156
872960,AMAT,2014-03-27,19.690000534057617
872961,AMAT,2014-03-28,20.18000030517578
872962,AMAT,2014-03-31,20.420000076293945
872963,AMAT,2014-04-01,20.6200008392334
872964,AMAT,2014-04-02,20.790000915527344
872965,AMAT,2014-04-03,20.84000015258789
872966,AMAT,2014-04-04,20.25
872967,AMAT,2014-04-07,20.030000686645508
872968,AMAT,2014-04-08,19.850000381469727
872969,AMAT,2014-04-09,19.989999771118164
872970,AMAT,2014-04-10,19.09000015258789
872971,AMAT,2014-04-11,19.1200008392334
872972,AMAT,2014-04-14,19.020000457763672
872973,AMAT,2014-04-15,18.86000061035156
872974,AMAT,2014-04-16,18.920000076293945
872975,AMAT,2014-04-17,18.989999771118164
872976,AMAT,2014-04-21,19.13999938964844
872977,AMAT,2014-04-22,19.36000061035156
872978,AMAT,2014-04-23,19.25
872979,AMAT,2014-04-24,19.3700008392334
872980,AMAT,2014-04-25,18.6200008392334
872981,AMAT,2014-04-28,18.670000076293945
872982,AMAT,2014-04-29,19.06999969482422
872983,AMAT,2014-04-30,19.059999465942383
872984,AMAT,2014-05-01,18.8799991607666
872985,AMAT,2014-05-02,18.959999084472656
872986,AMAT,2014-05-05,18.96999931335449
872987,AMAT,2014-05-06,18.86000061035156
872988,AMAT,2014-05-07,18.989999771118164
872989,AMAT,2014-05-08,19.31999969482422
872990,AMAT,2014-05-09,19.309999465942383
872991,AMAT,2014-05-12,19.46999931335449
872992,AMAT,2014-05-13,19.11000061035156
872993,AMAT,2014-05-14,18.950000762939453
872994,AMAT,2014-05-15,18.690000534057617
872995,AMAT,2014-05-16,20.209999084472656
872996,AMAT,2014-05-19,20.1200008392334
872997,AMAT,2014-05-20,19.8700008392334
872998,AMAT,2014-05-21,20.0
872999,AMAT,2014-05-22,19.88999938964844
873000,AMAT,2014-05-23,20.040000915527344
873001,AMAT,2014-05-27,20.57999992370605
873002,AMAT,2014-05-28,20.540000915527344
873003,AMAT,2014-05-29,20.280000686645508
873004,AMAT,2014-05-30,20.190000534057617
873005,AMAT,2014-06-02,20.520000457763672
873006,AMAT,2014-06-03,21.420000076293945
873007,AMAT,2014-06-04,21.559999465942383
873008,AMAT,2014-06-05,21.780000686645508
873009,AMAT,2014-06-06,21.81999969482422
873010,AMAT,2014-06-09,21.90999984741211
873011,AMAT,2014-06-10,21.88999938964844
873012,AMAT,2014-06-11,21.88999938964844
873013,AMAT,2014-06-12,21.75
873014,AMAT,2014-06-13,22.3700008392334
873015,AMAT,2014-06-16,22.350000381469727
873016,AMAT,2014-06-17,22.489999771118164
873017,AMAT,2014-06-18,22.3700008392334
873018,AMAT,2014-06-19,22.459999084472656
873019,AMAT,2014-06-20,22.75
873020,AMAT,2014-06-23,22.899999618530277
873021,AMAT,2014-06-24,22.739999771118164
873022,AMAT,2014-06-25,22.59000015258789
873023,AMAT,2014-06-26,22.420000076293945
873024,AMAT,2014-06-27,22.399999618530277
873025,AMAT,2014-06-30,22.549999237060547
873026,AMAT,2014-07-01,22.65999984741211
873027,AMAT,2014-07-02,22.790000915527344
873028,AMAT,2014-07-03,22.809999465942383
873029,AMAT,2014-07-07,22.959999084472656
873030,AMAT,2014-07-08,22.739999771118164
873031,AMAT,2014-07-09,23.270000457763672
873032,AMAT,2014-07-10,22.8700008392334
873033,AMAT,2014-07-11,22.850000381469727
873034,AMAT,2014-07-14,23.059999465942383
873035,AMAT,2014-07-15,22.88999938964844
873036,AMAT,2014-07-16,22.850000381469727
873037,AMAT,2014-07-17,22.770000457763672
873038,AMAT,2014-07-18,23.0
873039,AMAT,2014-07-21,22.90999984741211
873040,AMAT,2014-07-22,22.520000457763672
873041,AMAT,2014-07-23,21.899999618530277
873042,AMAT,2014-07-24,21.76000022888184
873043,AMAT,2014-07-25,21.229999542236328
873044,AMAT,2014-07-28,21.36000061035156
873045,AMAT,2014-07-29,21.190000534057617
873046,AMAT,2014-07-30,21.280000686645508
873047,AMAT,2014-07-31,20.959999084472656
873048,AMAT,2014-08-01,21.09000015258789
873049,AMAT,2014-08-04,21.1299991607666
873050,AMAT,2014-08-05,20.84000015258789
873051,AMAT,2014-08-06,21.149999618530277
873052,AMAT,2014-08-07,20.690000534057617
873053,AMAT,2014-08-08,20.82999992370605
873054,AMAT,2014-08-11,21.09000015258789
873055,AMAT,2014-08-12,20.90999984741211
873056,AMAT,2014-08-13,20.96999931335449
873057,AMAT,2014-08-14,21.149999618530277
873058,AMAT,2014-08-15,22.479999542236328
873059,AMAT,2014-08-18,22.100000381469727
873060,AMAT,2014-08-19,22.049999237060547
873061,AMAT,2014-08-20,21.899999618530277
873062,AMAT,2014-08-21,22.200000762939453
873063,AMAT,2014-08-22,22.170000076293945
873064,AMAT,2014-08-25,22.1200008392334
873065,AMAT,2014-08-26,22.229999542236328
873066,AMAT,2014-08-27,22.6299991607666
873067,AMAT,2014-08-28,22.799999237060547
873068,AMAT,2014-08-29,23.11000061035156
873069,AMAT,2014-09-02,22.93000030517578
873070,AMAT,2014-09-03,22.899999618530277
873071,AMAT,2014-09-04,22.540000915527344
873072,AMAT,2014-09-05,22.76000022888184
873073,AMAT,2014-09-08,22.670000076293945
873074,AMAT,2014-09-09,22.459999084472656
873075,AMAT,2014-09-10,22.3700008392334
873076,AMAT,2014-09-11,22.93000030517578
873077,AMAT,2014-09-12,22.299999237060547
873078,AMAT,2014-09-15,22.049999237060547
873079,AMAT,2014-09-16,22.3700008392334
873080,AMAT,2014-09-17,22.450000762939453
873081,AMAT,2014-09-18,22.600000381469727
873082,AMAT,2014-09-19,22.549999237060547
873083,AMAT,2014-09-22,21.940000534057617
873084,AMAT,2014-09-23,21.6299991607666
873085,AMAT,2014-09-24,21.959999084472656
873086,AMAT,2014-09-25,21.51000022888184
873087,AMAT,2014-09-26,21.739999771118164
873088,AMAT,2014-09-29,21.75
873089,AMAT,2014-09-30,21.61000061035156
873090,AMAT,2014-10-01,20.959999084472656
873091,AMAT,2014-10-02,20.530000686645508
873092,AMAT,2014-10-03,20.739999771118164
873093,AMAT,2014-10-06,20.600000381469727
873094,AMAT,2014-10-07,20.3700008392334
873095,AMAT,2014-10-08,21.149999618530277
873096,AMAT,2014-10-09,20.8700008392334
873097,AMAT,2014-10-10,19.82999992370605
873098,AMAT,2014-10-13,18.920000076293945
873099,AMAT,2014-10-14,19.34000015258789
873100,AMAT,2014-10-15,19.43000030517578
873101,AMAT,2014-10-16,19.8700008392334
873102,AMAT,2014-10-17,19.8799991607666
873103,AMAT,2014-10-20,20.06999969482422
873104,AMAT,2014-10-21,20.780000686645508
873105,AMAT,2014-10-22,20.489999771118164
873106,AMAT,2014-10-23,20.899999618530277
873107,AMAT,2014-10-24,20.989999771118164
873108,AMAT,2014-10-27,21.040000915527344
873109,AMAT,2014-10-28,21.25
873110,AMAT,2014-10-29,21.479999542236328
873111,AMAT,2014-10-30,21.34000015258789
873112,AMAT,2014-10-31,22.09000015258789
873113,AMAT,2014-11-03,22.209999084472656
873114,AMAT,2014-11-04,22.07999992370605
873115,AMAT,2014-11-05,22.61000061035156
873116,AMAT,2014-11-06,22.59000015258789
873117,AMAT,2014-11-07,22.43000030517578
873118,AMAT,2014-11-10,22.6299991607666
873119,AMAT,2014-11-11,22.540000915527344
873120,AMAT,2014-11-12,22.489999771118164
873121,AMAT,2014-11-13,22.6200008392334
873122,AMAT,2014-11-14,22.81999969482422
873123,AMAT,2014-11-17,22.479999542236328
873124,AMAT,2014-11-18,22.68000030517578
873125,AMAT,2014-11-19,22.59000015258789
873126,AMAT,2014-11-20,22.6299991607666
873127,AMAT,2014-11-21,22.86000061035156
873128,AMAT,2014-11-24,23.239999771118164
873129,AMAT,2014-11-25,23.229999542236328
873130,AMAT,2014-11-26,23.8700008392334
873131,AMAT,2014-11-28,24.049999237060547
873132,AMAT,2014-12-01,23.739999771118164
873133,AMAT,2014-12-02,23.8700008392334
873134,AMAT,2014-12-03,24.59000015258789
873135,AMAT,2014-12-04,24.399999618530277
873136,AMAT,2014-12-05,25.040000915527344
873137,AMAT,2014-12-08,24.239999771118164
873138,AMAT,2014-12-09,24.420000076293945
873139,AMAT,2014-12-10,23.780000686645508
873140,AMAT,2014-12-11,23.790000915527344
873141,AMAT,2014-12-12,23.65999984741211
873142,AMAT,2014-12-15,23.38999938964844
873143,AMAT,2014-12-16,23.850000381469727
873144,AMAT,2014-12-17,24.459999084472656
873145,AMAT,2014-12-18,25.01000022888184
873146,AMAT,2014-12-19,24.88999938964844
873147,AMAT,2014-12-22,25.399999618530277
873148,AMAT,2014-12-23,25.399999618530277
873149,AMAT,2014-12-24,25.25
873150,AMAT,2014-12-26,25.190000534057617
873151,AMAT,2014-12-29,25.309999465942383
873152,AMAT,2014-12-30,25.21999931335449
873153,AMAT,2014-12-31,24.920000076293945
873154,AMAT,2015-01-02,24.959999084472656
873155,AMAT,2015-01-05,24.15999984741211
873156,AMAT,2015-01-06,23.25
873157,AMAT,2015-01-07,23.46999931335449
873158,AMAT,2015-01-08,24.21999931335449
873159,AMAT,2015-01-09,24.239999771118164
873160,AMAT,2015-01-12,23.65999984741211
873161,AMAT,2015-01-13,23.32999992370605
873162,AMAT,2015-01-14,23.020000457763672
873163,AMAT,2015-01-15,23.32999992370605
873164,AMAT,2015-01-16,23.46999931335449
873165,AMAT,2015-01-20,23.6299991607666
873166,AMAT,2015-01-21,24.31999969482422
873167,AMAT,2015-01-22,24.6200008392334
873168,AMAT,2015-01-23,24.11000061035156
873169,AMAT,2015-01-26,24.239999771118164
873170,AMAT,2015-01-27,23.56999969482422
873171,AMAT,2015-01-28,23.3799991607666
873172,AMAT,2015-01-29,23.6200008392334
873173,AMAT,2015-01-30,22.84000015258789
873174,AMAT,2015-02-02,22.86000061035156
873175,AMAT,2015-02-03,23.450000762939453
873176,AMAT,2015-02-04,23.6200008392334
873177,AMAT,2015-02-05,23.959999084472656
873178,AMAT,2015-02-06,24.239999771118164
873179,AMAT,2015-02-09,23.51000022888184
873180,AMAT,2015-02-10,24.280000686645508
873181,AMAT,2015-02-11,24.26000022888184
873182,AMAT,2015-02-12,24.13999938964844
873183,AMAT,2015-02-13,24.1200008392334
873184,AMAT,2015-02-17,24.1299991607666
873185,AMAT,2015-02-18,24.100000381469727
873186,AMAT,2015-02-19,24.93000030517578
873187,AMAT,2015-02-20,25.1299991607666
873188,AMAT,2015-02-23,24.90999984741211
873189,AMAT,2015-02-24,25.36000061035156
873190,AMAT,2015-02-25,25.100000381469727
873191,AMAT,2015-02-26,24.90999984741211
873192,AMAT,2015-02-27,25.049999237060547
873193,AMAT,2015-03-02,25.6299991607666
873194,AMAT,2015-03-03,24.489999771118164
873195,AMAT,2015-03-04,24.270000457763672
873196,AMAT,2015-03-05,24.18000030517578
873197,AMAT,2015-03-06,23.90999984741211
873198,AMAT,2015-03-09,24.09000015258789
873199,AMAT,2015-03-10,23.51000022888184
873200,AMAT,2015-03-11,23.459999084472656
873201,AMAT,2015-03-12,23.770000457763672
873202,AMAT,2015-03-13,24.239999771118164
873203,AMAT,2015-03-16,24.56999969482422
873204,AMAT,2015-03-17,24.209999084472656
873205,AMAT,2015-03-18,24.3700008392334
873206,AMAT,2015-03-19,24.07999992370605
873207,AMAT,2015-03-20,24.1200008392334
873208,AMAT,2015-03-23,23.96999931335449
873209,AMAT,2015-03-24,23.899999618530277
873210,AMAT,2015-03-25,22.6299991607666
873211,AMAT,2015-03-26,22.399999618530277
873212,AMAT,2015-03-27,22.82999992370605
873213,AMAT,2015-03-30,22.770000457763672
873214,AMAT,2015-03-31,22.559999465942383
873215,AMAT,2015-04-01,22.38999938964844
873216,AMAT,2015-04-02,22.270000457763672
873217,AMAT,2015-04-06,22.15999984741211
873218,AMAT,2015-04-07,21.989999771118164
873219,AMAT,2015-04-08,22.3799991607666
873220,AMAT,2015-04-09,22.51000022888184
873221,AMAT,2015-04-10,22.5
873222,AMAT,2015-04-13,22.32999992370605
873223,AMAT,2015-04-14,22.200000762939453
873224,AMAT,2015-04-15,22.549999237060547
873225,AMAT,2015-04-16,21.8799991607666
873226,AMAT,2015-04-17,21.489999771118164
873227,AMAT,2015-04-20,21.76000022888184
873228,AMAT,2015-04-21,22.290000915527344
873229,AMAT,2015-04-22,22.309999465942383
873230,AMAT,2015-04-23,22.170000076293945
873231,AMAT,2015-04-24,21.799999237060547
873232,AMAT,2015-04-27,19.96999931335449
873233,AMAT,2015-04-28,20.040000915527344
873234,AMAT,2015-04-29,20.01000022888184
873235,AMAT,2015-04-30,19.790000915527344
873236,AMAT,2015-05-01,19.979999542236328
873237,AMAT,2015-05-04,19.8799991607666
873238,AMAT,2015-05-05,19.36000061035156
873239,AMAT,2015-05-06,19.450000762939453
873240,AMAT,2015-05-07,19.559999465942383
873241,AMAT,2015-05-08,19.690000534057617
873242,AMAT,2015-05-11,19.920000076293945
873243,AMAT,2015-05-12,19.88999938964844
873244,AMAT,2015-05-13,19.93000030517578
873245,AMAT,2015-05-14,19.86000061035156
873246,AMAT,2015-05-15,20.200000762939453
873247,AMAT,2015-05-18,20.190000534057617
873248,AMAT,2015-05-19,19.989999771118164
873249,AMAT,2015-05-20,19.90999984741211
873250,AMAT,2015-05-21,20.149999618530277
873251,AMAT,2015-05-22,20.13999938964844
873252,AMAT,2015-05-26,19.989999771118164
873253,AMAT,2015-05-27,20.34000015258789
873254,AMAT,2015-05-28,20.36000061035156
873255,AMAT,2015-05-29,20.1299991607666
873256,AMAT,2015-06-01,20.309999465942383
873257,AMAT,2015-06-02,20.3799991607666
873258,AMAT,2015-06-03,20.36000061035156
873259,AMAT,2015-06-04,20.059999465942383
873260,AMAT,2015-06-05,20.149999618530277
873261,AMAT,2015-06-08,19.8700008392334
873262,AMAT,2015-06-09,19.90999984741211
873263,AMAT,2015-06-10,20.040000915527344
873264,AMAT,2015-06-11,19.780000686645508
873265,AMAT,2015-06-12,19.6200008392334
873266,AMAT,2015-06-15,19.709999084472656
873267,AMAT,2015-06-16,19.81999969482422
873268,AMAT,2015-06-17,19.540000915527344
873269,AMAT,2015-06-18,19.84000015258789
873270,AMAT,2015-06-19,19.71999931335449
873271,AMAT,2015-06-22,19.86000061035156
873272,AMAT,2015-06-23,19.959999084472656
873273,AMAT,2015-06-24,20.100000381469727
873274,AMAT,2015-06-25,20.059999465942383
873275,AMAT,2015-06-26,19.780000686645508
873276,AMAT,2015-06-29,19.209999084472656
873277,AMAT,2015-06-30,19.21999931335449
873278,AMAT,2015-07-01,19.51000022888184
873279,AMAT,2015-07-02,19.61000061035156
873280,AMAT,2015-07-06,19.270000457763672
873281,AMAT,2015-07-07,19.170000076293945
873282,AMAT,2015-07-08,18.549999237060547
873283,AMAT,2015-07-09,18.520000457763672
873284,AMAT,2015-07-10,18.770000457763672
873285,AMAT,2015-07-13,19.309999465942383
873286,AMAT,2015-07-14,18.88999938964844
873287,AMAT,2015-07-15,18.56999969482422
873288,AMAT,2015-07-16,17.8700008392334
873289,AMAT,2015-07-17,17.770000457763672
873290,AMAT,2015-07-20,17.770000457763672
873291,AMAT,2015-07-21,17.829999923706055
873292,AMAT,2015-07-22,17.489999771118164
873293,AMAT,2015-07-23,17.719999313354492
873294,AMAT,2015-07-24,17.3700008392334
873295,AMAT,2015-07-27,17.3799991607666
873296,AMAT,2015-07-28,17.6200008392334
873297,AMAT,2015-07-29,17.549999237060547
873298,AMAT,2015-07-30,17.56999969482422
873299,AMAT,2015-07-31,17.360000610351562
873300,AMAT,2015-08-03,17.15999984741211
873301,AMAT,2015-08-04,16.829999923706055
873302,AMAT,2015-08-05,17.030000686645508
873303,AMAT,2015-08-06,16.850000381469727
873304,AMAT,2015-08-07,16.979999542236328
873305,AMAT,2015-08-10,17.600000381469727
873306,AMAT,2015-08-11,17.34000015258789
873307,AMAT,2015-08-12,17.299999237060547
873308,AMAT,2015-08-13,17.049999237060547
873309,AMAT,2015-08-14,16.639999389648438
873310,AMAT,2015-08-17,17.030000686645508
873311,AMAT,2015-08-18,16.530000686645508
873312,AMAT,2015-08-19,16.440000534057617
873313,AMAT,2015-08-20,15.979999542236328
873314,AMAT,2015-08-21,15.479999542236328
873315,AMAT,2015-08-24,15.100000381469728
873316,AMAT,2015-08-25,14.84000015258789
873317,AMAT,2015-08-26,15.239999771118164
873318,AMAT,2015-08-27,15.9399995803833
873319,AMAT,2015-08-28,15.989999771118164
873320,AMAT,2015-08-31,16.09000015258789
873321,AMAT,2015-09-01,15.489999771118164
873322,AMAT,2015-09-02,15.68000030517578
873323,AMAT,2015-09-03,15.760000228881836
873324,AMAT,2015-09-04,15.390000343322754
873325,AMAT,2015-09-08,15.729999542236328
873326,AMAT,2015-09-09,15.460000038146973
873327,AMAT,2015-09-10,15.5600004196167
873328,AMAT,2015-09-11,15.5
873329,AMAT,2015-09-14,15.600000381469728
873330,AMAT,2015-09-15,15.920000076293944
873331,AMAT,2015-09-16,16.170000076293945
873332,AMAT,2015-09-17,16.020000457763672
873333,AMAT,2015-09-18,15.93000030517578
873334,AMAT,2015-09-21,15.640000343322754
873335,AMAT,2015-09-22,15.100000381469728
873336,AMAT,2015-09-23,14.609999656677246
873337,AMAT,2015-09-24,14.6899995803833
873338,AMAT,2015-09-25,14.600000381469728
873339,AMAT,2015-09-28,14.369999885559082
873340,AMAT,2015-09-29,14.550000190734863
873341,AMAT,2015-09-30,14.6899995803833
873342,AMAT,2015-10-01,14.670000076293944
873343,AMAT,2015-10-02,14.9399995803833
873344,AMAT,2015-10-05,15.100000381469728
873345,AMAT,2015-10-06,15.239999771118164
873346,AMAT,2015-10-07,15.390000343322754
873347,AMAT,2015-10-08,15.670000076293944
873348,AMAT,2015-10-09,15.649999618530272
873349,AMAT,2015-10-12,15.600000381469728
873350,AMAT,2015-10-13,15.140000343322754
873351,AMAT,2015-10-14,15.4399995803833
873352,AMAT,2015-10-15,15.720000267028809
873353,AMAT,2015-10-16,15.829999923706056
873354,AMAT,2015-10-19,15.8100004196167
873355,AMAT,2015-10-20,16.190000534057617
873356,AMAT,2015-10-21,16.06999969482422
873357,AMAT,2015-10-22,16.209999084472656
873358,AMAT,2015-10-23,16.440000534057617
873359,AMAT,2015-10-26,16.329999923706055
873360,AMAT,2015-10-27,16.270000457763672
873361,AMAT,2015-10-28,16.540000915527344
873362,AMAT,2015-10-29,16.739999771118164
873363,AMAT,2015-10-30,16.770000457763672
873364,AMAT,2015-11-02,16.889999389648438
873365,AMAT,2015-11-03,17.0
873366,AMAT,2015-11-04,16.8700008392334
873367,AMAT,2015-11-05,16.809999465942383
873368,AMAT,2015-11-06,17.049999237060547
873369,AMAT,2015-11-09,16.809999465942383
873370,AMAT,2015-11-10,16.760000228881836
873371,AMAT,2015-11-11,16.790000915527344
873372,AMAT,2015-11-12,16.530000686645508
873373,AMAT,2015-11-13,17.239999771118164
873374,AMAT,2015-11-16,17.739999771118164
873375,AMAT,2015-11-17,17.81999969482422
873376,AMAT,2015-11-18,18.1299991607666
873377,AMAT,2015-11-19,18.200000762939453
873378,AMAT,2015-11-20,18.18000030517578
873379,AMAT,2015-11-23,18.1299991607666
873380,AMAT,2015-11-24,18.3799991607666
873381,AMAT,2015-11-25,18.450000762939453
873382,AMAT,2015-11-27,18.6200008392334
873383,AMAT,2015-11-30,18.770000457763672
873384,AMAT,2015-12-01,19.18000030517578
873385,AMAT,2015-12-02,19.1299991607666
873386,AMAT,2015-12-03,18.76000022888184
873387,AMAT,2015-12-04,19.030000686645508
873388,AMAT,2015-12-07,18.90999984741211
873389,AMAT,2015-12-08,18.950000762939453
873390,AMAT,2015-12-09,19.030000686645508
873391,AMAT,2015-12-10,18.75
873392,AMAT,2015-12-11,18.31999969482422
873393,AMAT,2015-12-14,18.049999237060547
873394,AMAT,2015-12-15,18.459999084472656
873395,AMAT,2015-12-16,18.5
873396,AMAT,2015-12-17,18.059999465942383
873397,AMAT,2015-12-18,18.100000381469727
873398,AMAT,2015-12-21,18.520000457763672
873399,AMAT,2015-12-22,18.76000022888184
873400,AMAT,2015-12-23,19.09000015258789
873401,AMAT,2015-12-24,19.11000061035156
873402,AMAT,2015-12-28,19.0
873403,AMAT,2015-12-29,19.26000022888184
873404,AMAT,2015-12-30,18.959999084472656
873405,AMAT,2015-12-31,18.670000076293945
873406,AMAT,2016-01-04,18.46999931335449
873407,AMAT,2016-01-05,18.489999771118164
873408,AMAT,2016-01-06,17.729999542236328
873409,AMAT,2016-01-07,17.209999084472656
873410,AMAT,2016-01-08,16.790000915527344
873411,AMAT,2016-01-11,16.68000030517578
873412,AMAT,2016-01-12,16.75
873413,AMAT,2016-01-13,16.200000762939453
873414,AMAT,2016-01-14,16.809999465942383
873415,AMAT,2016-01-15,16.079999923706055
873416,AMAT,2016-01-19,16.450000762939453
873417,AMAT,2016-01-20,16.3700008392334
873418,AMAT,2016-01-21,16.809999465942383
873419,AMAT,2016-01-22,17.049999237060547
873420,AMAT,2016-01-25,16.90999984741211
873421,AMAT,2016-01-26,17.350000381469727
873422,AMAT,2016-01-27,17.09000015258789
873423,AMAT,2016-01-28,16.68000030517578
873424,AMAT,2016-01-29,17.649999618530273
873425,AMAT,2016-02-01,17.649999618530273
873426,AMAT,2016-02-02,17.049999237060547
873427,AMAT,2016-02-03,17.290000915527344
873428,AMAT,2016-02-04,17.579999923706055
873429,AMAT,2016-02-05,16.809999465942383
873430,AMAT,2016-02-08,16.190000534057617
873431,AMAT,2016-02-09,16.100000381469727
873432,AMAT,2016-02-10,15.989999771118164
873433,AMAT,2016-02-11,15.640000343322754
873434,AMAT,2016-02-12,16.059999465942383
873435,AMAT,2016-02-16,16.719999313354492
873436,AMAT,2016-02-17,17.139999389648438
873437,AMAT,2016-02-18,17.170000076293945
873438,AMAT,2016-02-19,18.3799991607666
873439,AMAT,2016-02-22,18.59000015258789
873440,AMAT,2016-02-23,18.51000022888184
873441,AMAT,2016-02-24,18.690000534057617
873442,AMAT,2016-02-25,18.88999938964844
873443,AMAT,2016-02-26,19.0
873444,AMAT,2016-02-29,18.8700008392334
873445,AMAT,2016-03-01,19.3700008392334
873446,AMAT,2016-03-02,19.489999771118164
873447,AMAT,2016-03-03,19.450000762939453
873448,AMAT,2016-03-04,19.38999938964844
873449,AMAT,2016-03-07,19.440000534057617
873450,AMAT,2016-03-08,18.780000686645508
873451,AMAT,2016-03-09,19.170000076293945
873452,AMAT,2016-03-10,19.56999969482422
873453,AMAT,2016-03-11,20.040000915527344
873454,AMAT,2016-03-14,19.90999984741211
873455,AMAT,2016-03-15,19.899999618530277
873456,AMAT,2016-03-16,20.049999237060547
873457,AMAT,2016-03-17,20.280000686645508
873458,AMAT,2016-03-18,20.489999771118164
873459,AMAT,2016-03-21,20.729999542236328
873460,AMAT,2016-03-22,20.780000686645508
873461,AMAT,2016-03-23,20.280000686645508
873462,AMAT,2016-03-24,20.149999618530277
873463,AMAT,2016-03-28,20.200000762939453
873464,AMAT,2016-03-29,20.59000015258789
873465,AMAT,2016-03-30,21.040000915527344
873466,AMAT,2016-03-31,21.18000030517578
873467,AMAT,2016-04-01,21.420000076293945
873468,AMAT,2016-04-04,21.170000076293945
873469,AMAT,2016-04-05,20.950000762939453
873470,AMAT,2016-04-06,21.059999465942383
873471,AMAT,2016-04-07,20.799999237060547
873472,AMAT,2016-04-08,20.790000915527344
873473,AMAT,2016-04-11,20.940000534057617
873474,AMAT,2016-04-12,20.93000030517578
873475,AMAT,2016-04-13,21.309999465942383
873476,AMAT,2016-04-14,21.479999542236328
873477,AMAT,2016-04-15,21.46999931335449
873478,AMAT,2016-04-18,21.559999465942383
873479,AMAT,2016-04-19,21.200000762939453
873480,AMAT,2016-04-20,21.13999938964844
873481,AMAT,2016-04-21,20.950000762939453
873482,AMAT,2016-04-22,21.100000381469727
873483,AMAT,2016-04-25,20.940000534057617
873484,AMAT,2016-04-26,21.270000457763672
873485,AMAT,2016-04-27,21.420000076293945
873486,AMAT,2016-04-28,20.809999465942383
873487,AMAT,2016-04-29,20.46999931335449
873488,AMAT,2016-05-02,20.309999465942383
873489,AMAT,2016-05-03,20.100000381469727
873490,AMAT,2016-05-04,19.850000381469727
873491,AMAT,2016-05-05,19.850000381469727
873492,AMAT,2016-05-06,19.8700008392334
873493,AMAT,2016-05-09,19.88999938964844
873494,AMAT,2016-05-10,19.979999542236328
873495,AMAT,2016-05-11,20.01000022888184
873496,AMAT,2016-05-12,19.6299991607666
873497,AMAT,2016-05-13,19.61000061035156
873498,AMAT,2016-05-16,19.850000381469727
873499,AMAT,2016-05-17,19.63999938964844
873500,AMAT,2016-05-18,19.920000076293945
873501,AMAT,2016-05-19,19.90999984741211
873502,AMAT,2016-05-20,22.65999984741211
873503,AMAT,2016-05-23,22.899999618530277
873504,AMAT,2016-05-24,23.489999771118164
873505,AMAT,2016-05-25,23.65999984741211
873506,AMAT,2016-05-26,23.729999542236328
873507,AMAT,2016-05-27,24.440000534057617
873508,AMAT,2016-05-31,24.420000076293945
873509,AMAT,2016-06-01,24.3799991607666
873510,AMAT,2016-06-02,24.520000457763672
873511,AMAT,2016-06-03,24.38999938964844
873512,AMAT,2016-06-06,24.170000076293945
873513,AMAT,2016-06-07,24.170000076293945
873514,AMAT,2016-06-08,24.229999542236328
873515,AMAT,2016-06-09,24.420000076293945
873516,AMAT,2016-06-10,24.06999969482422
873517,AMAT,2016-06-13,23.940000534057617
873518,AMAT,2016-06-14,23.739999771118164
873519,AMAT,2016-06-15,23.700000762939453
873520,AMAT,2016-06-16,23.690000534057617
873521,AMAT,2016-06-17,23.43000030517578
873522,AMAT,2016-06-20,23.6299991607666
873523,AMAT,2016-06-21,23.82999992370605
873524,AMAT,2016-06-22,23.96999931335449
873525,AMAT,2016-06-23,24.520000457763672
873526,AMAT,2016-06-24,23.229999542236328
873527,AMAT,2016-06-27,22.290000915527344
873528,AMAT,2016-06-28,22.940000534057617
873529,AMAT,2016-06-29,23.559999465942383
873530,AMAT,2016-06-30,23.96999931335449
873531,AMAT,2016-07-01,23.88999938964844
873532,AMAT,2016-07-05,23.84000015258789
873533,AMAT,2016-07-06,24.0
873534,AMAT,2016-07-07,24.290000915527344
873535,AMAT,2016-07-08,24.93000030517578
873536,AMAT,2016-07-11,25.149999618530277
873537,AMAT,2016-07-12,25.40999984741211
873538,AMAT,2016-07-13,25.90999984741211
873539,AMAT,2016-07-14,26.100000381469727
873540,AMAT,2016-07-15,26.34000015258789
873541,AMAT,2016-07-18,26.600000381469727
873542,AMAT,2016-07-19,26.38999938964844
873543,AMAT,2016-07-20,26.649999618530277
873544,AMAT,2016-07-21,26.229999542236328
873545,AMAT,2016-07-22,26.3700008392334
873546,AMAT,2016-07-25,26.489999771118164
873547,AMAT,2016-07-26,26.809999465942383
873548,AMAT,2016-07-27,26.899999618530277
873549,AMAT,2016-07-28,26.6200008392334
873550,AMAT,2016-07-29,26.290000915527344
873551,AMAT,2016-08-01,26.270000457763672
873552,AMAT,2016-08-02,25.96999931335449
873553,AMAT,2016-08-03,26.200000762939453
873554,AMAT,2016-08-04,26.3700008392334
873555,AMAT,2016-08-05,26.809999465942383
873556,AMAT,2016-08-08,26.82999992370605
873557,AMAT,2016-08-09,26.790000915527344
873558,AMAT,2016-08-10,26.40999984741211
873559,AMAT,2016-08-11,26.81999969482422
873560,AMAT,2016-08-12,27.18000030517578
873561,AMAT,2016-08-15,27.46999931335449
873562,AMAT,2016-08-16,27.21999931335449
873563,AMAT,2016-08-17,27.290000915527344
873564,AMAT,2016-08-18,27.68000030517578
873565,AMAT,2016-08-19,29.63999938964844
873566,AMAT,2016-08-22,29.149999618530277
873567,AMAT,2016-08-23,29.950000762939453
873568,AMAT,2016-08-24,29.700000762939453
873569,AMAT,2016-08-25,29.649999618530277
873570,AMAT,2016-08-26,29.96999931335449
873571,AMAT,2016-08-29,30.049999237060547
873572,AMAT,2016-08-30,29.989999771118164
873573,AMAT,2016-08-31,29.84000015258789
873574,AMAT,2016-09-01,30.290000915527344
873575,AMAT,2016-09-02,30.020000457763672
873576,AMAT,2016-09-06,29.979999542236328
873577,AMAT,2016-09-07,29.90999984741211
873578,AMAT,2016-09-08,29.790000915527344
873579,AMAT,2016-09-09,28.86000061035156
873580,AMAT,2016-09-12,29.59000015258789
873581,AMAT,2016-09-13,29.3799991607666
873582,AMAT,2016-09-14,29.43000030517578
873583,AMAT,2016-09-15,30.149999618530277
873584,AMAT,2016-09-16,30.049999237060547
873585,AMAT,2016-09-19,30.299999237060547
873586,AMAT,2016-09-20,30.38999938964844
873587,AMAT,2016-09-21,30.56999969482422
873588,AMAT,2016-09-22,30.290000915527344
873589,AMAT,2016-09-23,29.65999984741211
873590,AMAT,2016-09-26,29.350000381469727
873591,AMAT,2016-09-27,29.63999938964844
873592,AMAT,2016-09-28,29.739999771118164
873593,AMAT,2016-09-29,29.57999992370605
873594,AMAT,2016-09-30,30.149999618530277
873595,AMAT,2016-10-03,29.920000076293945
873596,AMAT,2016-10-04,29.61000061035156
873597,AMAT,2016-10-05,29.940000534057617
873598,AMAT,2016-10-06,29.88999938964844
873599,AMAT,2016-10-07,29.75
873600,AMAT,2016-10-10,29.3799991607666
873601,AMAT,2016-10-11,28.63999938964844
873602,AMAT,2016-10-12,28.63999938964844
873603,AMAT,2016-10-13,27.86000061035156
873604,AMAT,2016-10-14,28.06999969482422
873605,AMAT,2016-10-17,27.799999237060547
873606,AMAT,2016-10-18,28.020000457763672
873607,AMAT,2016-10-19,28.31999969482422
873608,AMAT,2016-10-20,28.3799991607666
873609,AMAT,2016-10-21,28.43000030517578
873610,AMAT,2016-10-24,29.149999618530277
873611,AMAT,2016-10-25,28.86000061035156
873612,AMAT,2016-10-26,28.850000381469727
873613,AMAT,2016-10-27,28.86000061035156
873614,AMAT,2016-10-28,28.65999984741211
873615,AMAT,2016-10-31,29.07999992370605
873616,AMAT,2016-11-01,28.899999618530277
873617,AMAT,2016-11-02,28.59000015258789
873618,AMAT,2016-11-03,28.270000457763672
873619,AMAT,2016-11-04,28.21999931335449
873620,AMAT,2016-11-07,29.32999992370605
873621,AMAT,2016-11-08,29.51000022888184
873622,AMAT,2016-11-09,29.1299991607666
873623,AMAT,2016-11-10,28.18000030517578
873624,AMAT,2016-11-11,28.81999969482422
873625,AMAT,2016-11-14,28.989999771118164
873626,AMAT,2016-11-15,29.61000061035156
873627,AMAT,2016-11-16,30.020000457763672
873628,AMAT,2016-11-17,30.729999542236328
873629,AMAT,2016-11-18,30.739999771118164
873630,AMAT,2016-11-21,31.350000381469727
873631,AMAT,2016-11-22,31.670000076293945
873632,AMAT,2016-11-23,31.8799991607666
873633,AMAT,2016-11-25,31.8799991607666
873634,AMAT,2016-11-28,31.84000015258789
873635,AMAT,2016-11-29,32.15999984741211
873636,AMAT,2016-11-30,32.20000076293945
873637,AMAT,2016-12-01,30.100000381469727
873638,AMAT,2016-12-02,31.440000534057617
873639,AMAT,2016-12-05,31.530000686645508
873640,AMAT,2016-12-06,31.61000061035156
873641,AMAT,2016-12-07,32.5099983215332
873642,AMAT,2016-12-08,32.709999084472656
873643,AMAT,2016-12-09,32.349998474121094
873644,AMAT,2016-12-12,32.0
873645,AMAT,2016-12-13,32.029998779296875
873646,AMAT,2016-12-14,32.13999938964844
873647,AMAT,2016-12-15,33.060001373291016
873648,AMAT,2016-12-16,32.5099983215332
873649,AMAT,2016-12-19,32.439998626708984
873650,AMAT,2016-12-20,32.61000061035156
873651,AMAT,2016-12-21,32.58000183105469
873652,AMAT,2016-12-22,33.0099983215332
873653,AMAT,2016-12-23,32.900001525878906
873654,AMAT,2016-12-27,33.33000183105469
873655,AMAT,2016-12-28,32.900001525878906
873656,AMAT,2016-12-29,32.65999984741211
873657,AMAT,2016-12-30,32.27000045776367
873658,AMAT,2017-01-03,31.940000534057617
873659,AMAT,2017-01-04,32.2400016784668
873660,AMAT,2017-01-05,32.099998474121094
873661,AMAT,2017-01-06,32.040000915527344
873662,AMAT,2017-01-09,32.779998779296875
873663,AMAT,2017-01-10,33.130001068115234
873664,AMAT,2017-01-11,33.470001220703125
873665,AMAT,2017-01-12,33.310001373291016
873666,AMAT,2017-01-13,33.790000915527344
873667,AMAT,2017-01-17,33.29999923706055
873668,AMAT,2017-01-18,33.689998626708984
873669,AMAT,2017-01-19,33.75
873670,AMAT,2017-01-20,33.84000015258789
873671,AMAT,2017-01-23,33.75
873672,AMAT,2017-01-24,34.029998779296875
873673,AMAT,2017-01-25,34.41999816894531
873674,AMAT,2017-01-26,33.97999954223633
873675,AMAT,2017-01-27,35.040000915527344
873676,AMAT,2017-01-30,34.34000015258789
873677,AMAT,2017-01-31,34.25
873678,AMAT,2017-02-01,35.029998779296875
873679,AMAT,2017-02-02,34.939998626708984
873680,AMAT,2017-02-03,35.310001373291016
873681,AMAT,2017-02-06,35.18000030517578
873682,AMAT,2017-02-07,35.540000915527344
873683,AMAT,2017-02-08,35.599998474121094
873684,AMAT,2017-02-09,35.40999984741211
873685,AMAT,2017-02-10,35.31999969482422
873686,AMAT,2017-02-13,35.459999084472656
873687,AMAT,2017-02-14,35.22999954223633
873688,AMAT,2017-02-15,35.4900016784668
873689,AMAT,2017-02-16,35.18000030517578
873690,AMAT,2017-02-17,35.66999816894531
873691,AMAT,2017-02-21,36.58000183105469
873692,AMAT,2017-02-22,36.5099983215332
873693,AMAT,2017-02-23,36.15999984741211
873694,AMAT,2017-02-24,36.29999923706055
873695,AMAT,2017-02-27,36.43000030517578
873696,AMAT,2017-02-28,36.220001220703125
873697,AMAT,2017-03-01,36.84999847412109
873698,AMAT,2017-03-02,36.4900016784668
873699,AMAT,2017-03-03,36.869998931884766
873700,AMAT,2017-03-06,36.86000061035156
873701,AMAT,2017-03-07,36.970001220703125
873702,AMAT,2017-03-08,37.18999862670898
873703,AMAT,2017-03-09,37.380001068115234
873704,AMAT,2017-03-10,38.119998931884766
873705,AMAT,2017-03-13,38.43999862670898
873706,AMAT,2017-03-14,38.27000045776367
873707,AMAT,2017-03-15,38.91999816894531
873708,AMAT,2017-03-16,39.04999923706055
873709,AMAT,2017-03-17,39.27999877929688
873710,AMAT,2017-03-20,39.56999969482422
873711,AMAT,2017-03-21,38.58000183105469
873712,AMAT,2017-03-22,38.81999969482422
873713,AMAT,2017-03-23,38.84999847412109
873714,AMAT,2017-03-24,38.970001220703125
873715,AMAT,2017-03-27,38.86000061035156
873716,AMAT,2017-03-28,38.81999969482422
873717,AMAT,2017-03-29,38.869998931884766
873718,AMAT,2017-03-30,38.88999938964844
873719,AMAT,2017-03-31,38.900001525878906
873720,AMAT,2017-04-03,38.88999938964844
873721,AMAT,2017-04-04,39.0
873722,AMAT,2017-04-05,38.380001068115234
873723,AMAT,2017-04-06,38.58000183105469
873724,AMAT,2017-04-07,38.93000030517578
873725,AMAT,2017-04-10,38.86000061035156
873726,AMAT,2017-04-11,38.20000076293945
873727,AMAT,2017-04-12,37.77000045776367
873728,AMAT,2017-04-13,37.52000045776367
873729,AMAT,2017-04-17,38.02000045776367
873730,AMAT,2017-04-18,38.04999923706055
873731,AMAT,2017-04-19,39.25
873732,AMAT,2017-04-20,39.88999938964844
873733,AMAT,2017-04-21,39.790000915527344
873734,AMAT,2017-04-24,40.43999862670898
873735,AMAT,2017-04-25,40.790000915527344
873736,AMAT,2017-04-26,40.709999084472656
873737,AMAT,2017-04-27,41.33000183105469
873738,AMAT,2017-04-28,40.61000061035156
873739,AMAT,2017-05-01,41.70000076293945
873740,AMAT,2017-05-02,41.709999084472656
873741,AMAT,2017-05-03,41.54999923706055
873742,AMAT,2017-05-04,41.619998931884766
873743,AMAT,2017-05-05,41.83000183105469
873744,AMAT,2017-05-08,41.540000915527344
873745,AMAT,2017-05-09,42.040000915527344
873746,AMAT,2017-05-10,42.869998931884766
873747,AMAT,2017-05-11,43.47999954223633
873748,AMAT,2017-05-12,43.43999862670898
873749,AMAT,2017-05-15,44.31999969482422
873750,AMAT,2017-05-16,45.06999969482422
873751,AMAT,2017-05-17,42.7599983215332
873752,AMAT,2017-05-18,43.90999984741211
873753,AMAT,2017-05-19,44.08000183105469
873754,AMAT,2017-05-22,44.72999954223633
873755,AMAT,2017-05-23,44.90999984741211
873756,AMAT,2017-05-24,44.630001068115234
873757,AMAT,2017-05-25,45.02000045776367
873758,AMAT,2017-05-26,45.5
873759,AMAT,2017-05-30,45.560001373291016
873760,AMAT,2017-05-31,45.880001068115234
873761,AMAT,2017-06-01,46.0
873762,AMAT,2017-06-02,46.79999923706055
873763,AMAT,2017-06-05,46.720001220703125
873764,AMAT,2017-06-06,46.56999969482422
873765,AMAT,2017-06-07,47.2599983215332
873766,AMAT,2017-06-08,47.43000030517578
873767,AMAT,2017-06-09,44.7400016784668
873768,AMAT,2017-06-12,44.34000015258789
873769,AMAT,2017-06-13,44.84999847412109
873770,AMAT,2017-06-14,43.97999954223633
873771,AMAT,2017-06-15,43.15999984741211
873772,AMAT,2017-06-16,43.11000061035156
873773,AMAT,2017-06-19,44.290000915527344
873774,AMAT,2017-06-20,43.36000061035156
873775,AMAT,2017-06-21,43.619998931884766
873776,AMAT,2017-06-22,43.34000015258789
873777,AMAT,2017-06-23,44.09000015258789
873778,AMAT,2017-06-26,43.25
873779,AMAT,2017-06-27,41.88999938964844
873780,AMAT,2017-06-28,42.68999862670898
873781,AMAT,2017-06-29,41.43999862670898
873782,AMAT,2017-06-30,41.310001373291016
873783,AMAT,2017-07-03,41.0099983215332
873784,AMAT,2017-07-05,42.119998931884766
873785,AMAT,2017-07-06,42.11000061035156
873786,AMAT,2017-07-07,43.540000915527344
873787,AMAT,2017-07-10,44.209999084472656
873788,AMAT,2017-07-11,45.400001525878906
873789,AMAT,2017-07-12,45.27999877929688
873790,AMAT,2017-07-13,45.29999923706055
873791,AMAT,2017-07-14,46.119998931884766
873792,AMAT,2017-07-17,46.150001525878906
873793,AMAT,2017-07-18,46.619998931884766
873794,AMAT,2017-07-19,47.18000030517578
873795,AMAT,2017-07-20,47.25
873796,AMAT,2017-07-21,46.810001373291016
873797,AMAT,2017-07-24,46.77999877929688
873798,AMAT,2017-07-25,46.400001525878906
873799,AMAT,2017-07-26,47.45000076293945
873800,AMAT,2017-07-27,46.040000915527344
873801,AMAT,2017-07-28,45.25
873802,AMAT,2017-07-31,44.310001373291016
873803,AMAT,2017-08-01,44.09999847412109
873804,AMAT,2017-08-02,42.72999954223633
873805,AMAT,2017-08-03,42.70000076293945
873806,AMAT,2017-08-04,42.81999969482422
873807,AMAT,2017-08-07,43.959999084472656
873808,AMAT,2017-08-08,43.900001525878906
873809,AMAT,2017-08-09,43.810001373291016
873810,AMAT,2017-08-10,42.02999877929688
873811,AMAT,2017-08-11,43.08000183105469
873812,AMAT,2017-08-14,43.77999877929688
873813,AMAT,2017-08-15,43.880001068115234
873814,AMAT,2017-08-16,44.459999084472656
873815,AMAT,2017-08-17,43.119998931884766
873816,AMAT,2017-08-18,44.29999923706055
873817,AMAT,2017-08-21,43.310001373291016
873818,AMAT,2017-08-22,44.45000076293945
873819,AMAT,2017-08-23,44.02000045776367
873820,AMAT,2017-08-24,43.720001220703125
873821,AMAT,2017-08-25,43.310001373291016
873822,AMAT,2017-08-28,43.630001068115234
873823,AMAT,2017-08-29,44.02000045776367
873824,AMAT,2017-08-30,45.470001220703125
873825,AMAT,2017-08-31,45.119998931884766
873826,AMAT,2017-09-01,45.09999847412109
873827,AMAT,2017-09-05,44.47999954223633
873828,AMAT,2017-09-06,44.72999954223633
873829,AMAT,2017-09-07,45.220001220703125
873830,AMAT,2017-09-08,44.34999847412109
873831,AMAT,2017-09-11,45.58000183105469
873832,AMAT,2017-09-12,45.650001525878906
873833,AMAT,2017-09-13,46.119998931884766
873834,AMAT,2017-09-14,47.04999923706055
873835,AMAT,2017-09-15,47.13999938964844
873836,AMAT,2017-09-18,48.04999923706055
873837,AMAT,2017-09-19,48.2599983215332
873838,AMAT,2017-09-20,47.27999877929688
873839,AMAT,2017-09-21,47.150001525878906
873840,AMAT,2017-09-22,47.77000045776367
873841,AMAT,2017-09-25,46.33000183105469
873842,AMAT,2017-09-26,45.91999816894531
873843,AMAT,2017-09-27,48.84000015258789
873844,AMAT,2017-09-28,50.619998931884766
873845,AMAT,2017-09-29,52.09000015258789
873846,AMAT,2017-10-02,52.08000183105469
873847,AMAT,2017-10-03,51.84000015258789
873848,AMAT,2017-10-04,51.59999847412109
873849,AMAT,2017-10-05,51.43000030517578
873850,AMAT,2017-10-06,52.400001525878906
873851,AMAT,2017-10-09,52.68999862670898
873852,AMAT,2017-10-10,52.59000015258789
873853,AMAT,2017-10-11,53.22999954223633
873854,AMAT,2017-10-12,53.310001373291016
873855,AMAT,2017-10-13,53.93999862670898
873856,AMAT,2017-10-16,55.040000915527344
873857,AMAT,2017-10-17,55.130001068115234
873858,AMAT,2017-10-18,55.34000015258789
873859,AMAT,2017-10-19,55.33000183105469
873860,AMAT,2017-10-20,56.09000015258789
873861,AMAT,2017-10-23,56.369998931884766
873862,AMAT,2017-10-24,56.380001068115234
873863,AMAT,2017-10-25,55.29999923706055
873864,AMAT,2017-10-26,55.93000030517578
873865,AMAT,2017-10-27,56.68999862670898
873866,AMAT,2017-10-30,55.900001525878906
873867,AMAT,2017-10-31,56.43000030517578
873868,AMAT,2017-11-01,55.709999084472656
873869,AMAT,2017-11-02,56.2599983215332
873870,AMAT,2017-11-03,56.54999923706055
873871,AMAT,2017-11-06,56.33000183105469
873872,AMAT,2017-11-07,56.470001220703125
873873,AMAT,2017-11-08,56.91999816894531
873874,AMAT,2017-11-09,55.47999954223633
873875,AMAT,2017-11-10,56.36000061035156
873876,AMAT,2017-11-13,57.02999877929688
873877,AMAT,2017-11-14,56.41999816894531
873878,AMAT,2017-11-15,55.77000045776367
873879,AMAT,2017-11-16,57.84000015258789
873880,AMAT,2017-11-17,56.4900016784668
873881,AMAT,2017-11-20,57.619998931884766
873882,AMAT,2017-11-21,58.79999923706055
873883,AMAT,2017-11-22,57.68000030517578
873884,AMAT,2017-11-24,57.90999984741211
873885,AMAT,2017-11-27,56.93999862670898
873886,AMAT,2017-11-28,57.33000183105469
873887,AMAT,2017-11-29,52.90999984741211
873888,AMAT,2017-11-30,52.77000045776367
873889,AMAT,2017-12-01,51.90999984741211
873890,AMAT,2017-12-04,49.77000045776367
873891,AMAT,2017-12-05,50.08000183105469
873892,AMAT,2017-12-06,51.0099983215332
873893,AMAT,2017-12-07,52.29999923706055
873894,AMAT,2017-12-08,51.43000030517578
873895,AMAT,2017-12-11,51.619998931884766
873896,AMAT,2017-12-12,50.470001220703125
873897,AMAT,2017-12-13,50.7599983215332
873898,AMAT,2017-12-14,51.310001373291016
873899,AMAT,2017-12-15,52.540000915527344
873900,AMAT,2017-12-18,53.400001525878906
873901,AMAT,2017-12-19,52.959999084472656
873902,AMAT,2017-12-20,53.290000915527344
873903,AMAT,2017-12-21,51.88999938964844
873904,AMAT,2017-12-22,52.060001373291016
873905,AMAT,2017-12-26,51.04999923706055
873906,AMAT,2017-12-27,51.68000030517578
873907,AMAT,2017-12-28,51.720001220703125
873908,AMAT,2017-12-29,51.119998931884766
873909,AMAT,2018-01-02,53.040000915527344
873910,AMAT,2018-01-03,53.97999954223633
873911,AMAT,2018-01-04,54.290000915527344
873912,AMAT,2018-01-05,54.59999847412109
873913,AMAT,2018-01-08,55.91999816894531
873914,AMAT,2018-01-09,54.86000061035156
873915,AMAT,2018-01-10,53.29999923706055
873916,AMAT,2018-01-11,53.20000076293945
873917,AMAT,2018-01-12,53.45000076293945
873918,AMAT,2018-01-16,54.5
873919,AMAT,2018-01-17,57.34000015258789
873920,AMAT,2018-01-18,57.400001525878906
873921,AMAT,2018-01-19,57.400001525878906
873922,AMAT,2018-01-22,57.459999084472656
873923,AMAT,2018-01-23,57.790000915527344
873924,AMAT,2018-01-24,56.880001068115234
873925,AMAT,2018-01-25,55.7599983215332
873926,AMAT,2018-01-26,57.119998931884766
873927,AMAT,2018-01-29,55.33000183105469
873928,AMAT,2018-01-30,53.380001068115234
873929,AMAT,2018-01-31,53.630001068115234
873930,AMAT,2018-02-01,53.27999877929688
873931,AMAT,2018-02-02,50.68000030517578
873932,AMAT,2018-02-05,48.310001373291016
873933,AMAT,2018-02-06,50.25
873934,AMAT,2018-02-07,48.68999862670898
873935,AMAT,2018-02-08,45.75
873936,AMAT,2018-02-09,48.08000183105469
873937,AMAT,2018-02-12,49.5
873938,AMAT,2018-02-13,49.54999923706055
873939,AMAT,2018-02-14,51.959999084472656
873940,AMAT,2018-02-15,53.9900016784668
873941,AMAT,2018-02-16,55.02999877929688
873942,AMAT,2018-02-20,56.65999984741211
873943,AMAT,2018-02-21,56.130001068115234
873944,AMAT,2018-02-22,56.06999969482422
873945,AMAT,2018-02-23,57.0099983215332
873946,AMAT,2018-02-26,58.810001373291016
873947,AMAT,2018-02-27,57.63999938964844
873948,AMAT,2018-02-28,57.59000015258789
873949,AMAT,2018-03-01,57.06999969482422
873950,AMAT,2018-03-02,58.02999877929688
873951,AMAT,2018-03-05,57.630001068115234
873952,AMAT,2018-03-06,59.9900016784668
873953,AMAT,2018-03-07,59.41999816894531
873954,AMAT,2018-03-08,59.369998931884766
873955,AMAT,2018-03-09,61.61000061035156
873956,AMAT,2018-03-12,60.970001220703125
873957,AMAT,2018-03-13,59.68999862670898
873958,AMAT,2018-03-14,60.22999954223633
873959,AMAT,2018-03-15,60.27999877929688
873960,AMAT,2018-03-16,59.43999862670898
873961,AMAT,2018-03-19,58.5
873962,AMAT,2018-03-20,59.22999954223633
873963,AMAT,2018-03-21,60.77999877929688
873964,AMAT,2018-03-22,58.959999084472656
873965,AMAT,2018-03-23,55.380001068115234
873966,AMAT,2018-03-26,58.470001220703125
873967,AMAT,2018-03-27,55.43999862670898
873968,AMAT,2018-03-28,54.060001373291016
873969,AMAT,2018-03-29,55.61000061035156
873970,AMAT,2018-04-02,52.88999938964844
873971,AMAT,2018-04-03,53.97999954223633
873972,AMAT,2018-04-04,55.560001373291016
873973,AMAT,2018-04-05,54.290000915527344
873974,AMAT,2018-04-06,52.34000015258789
873975,AMAT,2018-04-09,53.02000045776367
873976,AMAT,2018-04-10,54.79999923706055
873977,AMAT,2018-04-11,54.95000076293945
873978,AMAT,2018-04-12,56.43000030517578
873979,AMAT,2018-04-13,56.06999969482422
873980,AMAT,2018-04-16,56.869998931884766
873981,AMAT,2018-04-17,57.86000061035156
873982,AMAT,2018-04-18,54.72999954223633
873983,AMAT,2018-04-19,51.18999862670898
873984,AMAT,2018-04-20,51.09000015258789
873985,AMAT,2018-04-23,50.18000030517578
873986,AMAT,2018-04-24,48.720001220703125
873987,AMAT,2018-04-25,49.13999938964844
873988,AMAT,2018-04-26,50.4900016784668
873989,AMAT,2018-04-27,49.400001525878906
873990,AMAT,2018-04-30,49.66999816894531
873991,AMAT,2018-05-01,50.90999984741211
873992,AMAT,2018-05-02,50.52999877929688
873993,AMAT,2018-05-03,50.709999084472656
873994,AMAT,2018-05-04,52.560001373291016
873995,AMAT,2018-05-07,52.59000015258789
873996,AMAT,2018-05-08,53.45000076293945
873997,AMAT,2018-05-09,54.130001068115234
873998,AMAT,2018-05-10,55.52999877929688
873999,AMAT,2018-05-11,54.84000015258789
874000,AMAT,2018-05-14,55.2599983215332
874001,AMAT,2018-05-15,54.09000015258789
874002,AMAT,2018-05-16,55.16999816894531
874003,AMAT,2018-05-17,53.959999084472656
874004,AMAT,2018-05-18,49.5099983215332
874005,AMAT,2018-05-21,50.0
874006,AMAT,2018-05-22,50.25
874007,AMAT,2018-05-23,50.34000015258789
874008,AMAT,2018-05-24,50.77000045776367
874009,AMAT,2018-05-25,50.84999847412109
874010,AMAT,2018-05-29,52.02000045776367
874011,AMAT,2018-05-30,51.59000015258789
874012,AMAT,2018-05-31,50.77999877929688
874013,AMAT,2018-06-01,52.2400016784668
874014,AMAT,2018-06-04,52.290000915527344
874015,AMAT,2018-06-05,52.90999984741211
874016,AMAT,2018-06-06,52.52999877929688
874017,AMAT,2018-06-07,51.25
874018,AMAT,2018-06-08,51.150001525878906
874019,AMAT,2018-06-11,49.88999938964844
874020,AMAT,2018-06-12,50.86000061035156
874021,AMAT,2018-06-13,50.97999954223633
874022,AMAT,2018-06-14,49.68999862670898
874023,AMAT,2018-06-15,49.310001373291016
874024,AMAT,2018-06-18,48.31999969482422
874025,AMAT,2018-06-19,48.54999923706055
874026,AMAT,2018-06-20,48.58000183105469
874027,AMAT,2018-06-21,48.9900016784668
874028,AMAT,2018-06-22,47.959999084472656
874029,AMAT,2018-06-25,46.709999084472656
874030,AMAT,2018-06-26,46.66999816894531
874031,AMAT,2018-06-27,45.25
874032,AMAT,2018-06-28,45.290000915527344
874033,AMAT,2018-06-29,46.18999862670898
874034,AMAT,2018-07-02,45.68000030517578
874035,AMAT,2018-07-03,44.79999923706055
874036,AMAT,2018-07-05,45.43999862670898
874037,AMAT,2018-07-06,46.130001068115234
874038,AMAT,2018-07-09,46.52000045776367
874039,AMAT,2018-07-10,46.7400016784668
874040,AMAT,2018-07-11,45.20000076293945
874041,AMAT,2018-07-12,45.68000030517578
874042,AMAT,2018-07-13,46.130001068115234
874043,AMAT,2018-07-16,46.310001373291016
874044,AMAT,2018-07-17,47.29999923706055
874045,AMAT,2018-07-18,48.27999877929688
874046,AMAT,2018-07-19,46.66999816894531
874047,AMAT,2018-07-20,46.7599983215332
874048,AMAT,2018-07-23,46.43000030517578
874049,AMAT,2018-07-24,45.90999984741211
874050,AMAT,2018-07-25,45.959999084472656
874051,AMAT,2018-07-26,47.16999816894531
874052,AMAT,2018-07-27,48.29999923706055
874053,AMAT,2018-07-30,47.90999984741211
874054,AMAT,2018-07-31,48.630001068115234
874055,AMAT,2018-08-01,47.970001220703125
874056,AMAT,2018-08-02,48.11000061035156
874057,AMAT,2018-08-03,48.84000015258789
874058,AMAT,2018-08-06,49.47999954223633
874059,AMAT,2018-08-07,49.630001068115234
874060,AMAT,2018-08-08,50.18000030517578
874061,AMAT,2018-08-09,49.15999984741211
874062,AMAT,2018-08-10,48.130001068115234
874063,AMAT,2018-08-13,48.25
874064,AMAT,2018-08-14,48.380001068115234
874065,AMAT,2018-08-15,47.5099983215332
874066,AMAT,2018-08-16,47.43000030517578
874067,AMAT,2018-08-17,43.77000045776367
874068,AMAT,2018-08-20,43.52999877929688
874069,AMAT,2018-08-21,43.7599983215332
874070,AMAT,2018-08-22,42.9900016784668
874071,AMAT,2018-08-23,42.790000915527344
874072,AMAT,2018-08-24,42.72999954223633
874073,AMAT,2018-08-27,43.75
874074,AMAT,2018-08-28,43.400001525878906
874075,AMAT,2018-08-29,43.09999847412109
874076,AMAT,2018-08-30,43.13999938964844
874077,AMAT,2018-08-31,43.02000045776367
874078,AMAT,2018-09-04,42.619998931884766
874079,AMAT,2018-09-05,42.5
874080,AMAT,2018-09-06,40.27000045776367
874081,AMAT,2018-09-07,39.84999847412109
874082,AMAT,2018-09-10,39.59999847412109
874083,AMAT,2018-09-11,39.18000030517578
874084,AMAT,2018-09-12,38.38999938964844
874085,AMAT,2018-09-13,38.88999938964844
874086,AMAT,2018-09-14,39.09999847412109
874087,AMAT,2018-09-17,38.70000076293945
874088,AMAT,2018-09-18,39.18999862670898
874089,AMAT,2018-09-19,39.040000915527344
874090,AMAT,2018-09-20,39.38999938964844
874091,AMAT,2018-09-21,39.630001068115234
874092,AMAT,2018-09-24,39.09999847412109
874093,AMAT,2018-09-25,38.58000183105469
874094,AMAT,2018-09-26,38.2599983215332
874095,AMAT,2018-09-27,38.34999847412109
874096,AMAT,2018-09-28,38.650001525878906
874097,AMAT,2018-10-01,38.34000015258789
874098,AMAT,2018-10-02,38.900001525878906
874099,AMAT,2018-10-03,38.91999816894531
874100,AMAT,2018-10-04,37.88999938964844
874101,AMAT,2018-10-05,37.2400016784668
874102,AMAT,2018-10-08,36.59000015258789
874103,AMAT,2018-10-09,35.720001220703125
874104,AMAT,2018-10-10,34.43000030517578
874105,AMAT,2018-10-11,32.790000915527344
874106,AMAT,2018-10-12,33.689998626708984
874107,AMAT,2018-10-15,33.43000030517578
874108,AMAT,2018-10-16,34.7599983215332
874109,AMAT,2018-10-17,34.959999084472656
874110,AMAT,2018-10-18,33.91999816894531
874111,AMAT,2018-10-19,34.290000915527344
874112,AMAT,2018-10-22,33.529998779296875
874113,AMAT,2018-10-23,33.52000045776367
874114,AMAT,2018-10-24,31.809999465942383
874115,AMAT,2018-10-25,32.63999938964844
874116,AMAT,2018-10-26,32.36000061035156
874117,AMAT,2018-10-29,31.1200008392334
874118,AMAT,2018-10-30,32.41999816894531
874119,AMAT,2018-10-31,32.880001068115234
874120,AMAT,2018-11-01,35.349998474121094
874121,AMAT,2018-11-02,35.27000045776367
874122,AMAT,2018-11-05,34.31999969482422
874123,AMAT,2018-11-06,34.869998931884766
874124,AMAT,2018-11-07,35.25
874125,AMAT,2018-11-08,34.939998626708984
874126,AMAT,2018-11-09,34.279998779296875
874127,AMAT,2018-11-12,32.619998931884766
874128,AMAT,2018-11-13,33.4900016784668
874129,AMAT,2018-11-14,33.58000183105469
874130,AMAT,2018-11-15,35.02000045776367
874131,AMAT,2018-11-16,35.400001525878906
874132,AMAT,2018-11-19,34.41999816894531
874133,AMAT,2018-11-20,35.77000045776367
874134,AMAT,2018-11-21,35.189998626708984
874135,AMAT,2018-11-23,35.04999923706055
874136,AMAT,2018-11-26,36.0099983215332
874137,AMAT,2018-11-27,36.0
874138,AMAT,2018-11-28,37.11000061035156
874139,AMAT,2018-11-29,36.540000915527344
874140,AMAT,2018-11-30,37.27999877929688
874141,AMAT,2018-12-03,38.34000015258789
874142,AMAT,2018-12-04,35.43000030517578
874143,AMAT,2018-12-06,34.689998626708984
874144,AMAT,2018-12-07,33.63999938964844
874145,AMAT,2018-12-10,34.16999816894531
874146,AMAT,2018-12-11,34.02000045776367
874147,AMAT,2018-12-12,34.20000076293945
874148,AMAT,2018-12-13,33.709999084472656
874149,AMAT,2018-12-14,32.650001525878906
874150,AMAT,2018-12-17,32.66999816894531
874151,AMAT,2018-12-18,33.279998779296875
874152,AMAT,2018-12-19,31.530000686645508
874153,AMAT,2018-12-20,30.899999618530277
874154,AMAT,2018-12-21,30.309999465942383
874155,AMAT,2018-12-24,28.989999771118164
874156,AMAT,2018-12-26,30.63999938964844
874157,AMAT,2018-12-27,31.549999237060547
874158,AMAT,2018-12-28,32.380001068115234
874159,AMAT,2018-12-31,32.7400016784668
874160,AMAT,2019-01-02,33.47999954223633
874161,AMAT,2019-01-03,31.540000915527344
874162,AMAT,2019-01-04,33.70000076293945
874163,AMAT,2019-01-07,34.29999923706055
874164,AMAT,2019-01-08,32.90999984741211
874165,AMAT,2019-01-09,34.29999923706055
874166,AMAT,2019-01-10,34.7599983215332
874167,AMAT,2019-01-11,34.779998779296875
874168,AMAT,2019-01-14,33.86000061035156
874169,AMAT,2019-01-15,33.75
874170,AMAT,2019-01-16,33.63999938964844
874171,AMAT,2019-01-17,34.540000915527344
874172,AMAT,2019-01-18,35.709999084472656
874173,AMAT,2019-01-22,34.439998626708984
874174,AMAT,2019-01-23,34.310001373291016
874175,AMAT,2019-01-24,37.81999969482422
874176,AMAT,2019-01-25,39.18999862670898
874177,AMAT,2019-01-28,38.70000076293945
874178,AMAT,2019-01-29,38.20000076293945
874179,AMAT,2019-01-30,39.59999847412109
874180,AMAT,2019-01-31,39.08000183105469
874181,AMAT,2019-02-01,39.310001373291016
874182,AMAT,2019-02-04,38.900001525878906
874183,AMAT,2019-02-05,39.119998931884766
874184,AMAT,2019-02-06,40.27999877929688
874185,AMAT,2019-02-07,39.91999816894531
874186,AMAT,2019-02-08,39.77999877929688
874187,AMAT,2019-02-11,39.900001525878906
874188,AMAT,2019-02-12,40.68999862670898
874189,AMAT,2019-02-13,40.84999847412109
874190,AMAT,2019-02-14,40.709999084472656
874191,AMAT,2019-02-15,39.09999847412109
874192,AMAT,2019-02-19,39.29999923706055
874193,AMAT,2019-02-20,39.0
874194,AMAT,2019-02-21,38.83000183105469
874195,AMAT,2019-02-22,39.43000030517578
874196,AMAT,2019-02-25,39.65999984741211
874197,AMAT,2019-02-26,39.58000183105469
874198,AMAT,2019-02-27,38.77999877929688
874199,AMAT,2019-02-28,38.34000015258789
874200,AMAT,2019-03-01,38.560001373291016
874201,AMAT,2019-03-04,39.08000183105469
874202,AMAT,2019-03-05,38.93000030517578
874203,AMAT,2019-03-06,38.06999969482422
874204,AMAT,2019-03-07,37.56999969482422
874205,AMAT,2019-03-08,37.7400016784668
874206,AMAT,2019-03-11,38.5099983215332
874207,AMAT,2019-03-12,38.709999084472656
874208,AMAT,2019-03-13,38.59999847412109
874209,AMAT,2019-03-14,38.93000030517578
874210,AMAT,2019-03-15,40.38999938964844
874211,AMAT,2019-03-18,40.0
874212,AMAT,2019-03-19,40.369998931884766
874213,AMAT,2019-03-20,39.56999969482422
874214,AMAT,2019-03-21,41.33000183105469
874215,AMAT,2019-03-22,39.86000061035156
874216,AMAT,2019-03-25,39.400001525878906
874217,AMAT,2019-03-26,39.630001068115234
874218,AMAT,2019-03-27,38.93000030517578
874219,AMAT,2019-03-28,38.5099983215332
874220,AMAT,2019-03-29,39.65999984741211
874221,AMAT,2019-04-01,41.130001068115234
874222,AMAT,2019-04-02,40.9900016784668
874223,AMAT,2019-04-03,42.43000030517578
874224,AMAT,2019-04-04,42.619998931884766
874225,AMAT,2019-04-05,43.040000915527344
874226,AMAT,2019-04-08,42.91999816894531
874227,AMAT,2019-04-09,42.0099983215332
874228,AMAT,2019-04-10,42.16999816894531
874229,AMAT,2019-04-11,42.470001220703125
874230,AMAT,2019-04-12,42.9900016784668
874231,AMAT,2019-04-15,42.709999084472656
874232,AMAT,2019-04-16,43.720001220703125
874233,AMAT,2019-04-17,43.88999938964844
874234,AMAT,2019-04-18,43.95000076293945
874235,AMAT,2019-04-22,43.790000915527344
874236,AMAT,2019-04-23,43.83000183105469
874237,AMAT,2019-04-24,44.459999084472656
874238,AMAT,2019-04-25,44.45000076293945
874239,AMAT,2019-04-26,44.65999984741211
874240,AMAT,2019-04-29,44.2400016784668
874241,AMAT,2019-04-30,44.06999969482422
874242,AMAT,2019-05-01,43.380001068115234
874243,AMAT,2019-05-02,43.70000076293945
874244,AMAT,2019-05-03,43.959999084472656
874245,AMAT,2019-05-06,43.11000061035156
874246,AMAT,2019-05-07,42.04999923706055
874247,AMAT,2019-05-08,41.58000183105469
874248,AMAT,2019-05-09,40.93999862670898
874249,AMAT,2019-05-10,40.79999923706055
874250,AMAT,2019-05-13,39.09000015258789
874251,AMAT,2019-05-14,40.0099983215332
874252,AMAT,2019-05-15,41.5
874253,AMAT,2019-05-16,41.65999984741211
874254,AMAT,2019-05-17,42.70000076293945
874255,AMAT,2019-05-20,40.34999847412109
874256,AMAT,2019-05-21,41.27000045776367
874257,AMAT,2019-05-22,40.4900016784668
874258,AMAT,2019-05-23,39.93999862670898
874259,AMAT,2019-05-24,39.5
874260,AMAT,2019-05-28,39.0099983215332
874261,AMAT,2019-05-29,39.369998931884766
874262,AMAT,2019-05-30,39.75
874263,AMAT,2019-05-31,38.68999862670898
874264,AMAT,2019-06-03,38.77999877929688
874265,AMAT,2019-06-04,40.41999816894531
874266,AMAT,2019-06-05,40.59000015258789
874267,AMAT,2019-06-06,41.380001068115234
874268,AMAT,2019-06-07,41.5099983215332
874269,AMAT,2019-06-10,43.13999938964844
874270,AMAT,2019-06-11,43.75
874271,AMAT,2019-06-12,41.5
874272,AMAT,2019-06-13,41.650001525878906
874273,AMAT,2019-06-14,41.22999954223633
874274,AMAT,2019-06-17,40.5
874275,AMAT,2019-06-18,42.310001373291016
874276,AMAT,2019-06-19,42.52999877929688
874277,AMAT,2019-06-20,43.209999084472656
874278,AMAT,2019-06-21,42.959999084472656
874279,AMAT,2019-06-24,42.33000183105469
874280,AMAT,2019-06-25,41.97999954223633
874281,AMAT,2019-06-26,43.58000183105469
874282,AMAT,2019-06-27,44.68999862670898
874283,AMAT,2019-06-28,44.90999984741211
874284,AMAT,2019-07-01,45.68000030517578
874285,AMAT,2019-07-02,44.65999984741211
874286,AMAT,2019-07-03,44.66999816894531
874287,AMAT,2019-07-05,43.97999954223633
874288,AMAT,2019-07-08,43.45000076293945
874289,AMAT,2019-07-09,43.970001220703125
874290,AMAT,2019-07-10,44.720001220703125
874291,AMAT,2019-07-11,45.27999877929688
874292,AMAT,2019-07-12,46.5099983215332
874293,AMAT,2019-07-15,46.27999877929688
874294,AMAT,2019-07-16,46.0099983215332
874295,AMAT,2019-07-17,46.220001220703125
874296,AMAT,2019-07-18,48.16999816894531
874297,AMAT,2019-07-19,47.810001373291016
874298,AMAT,2019-07-22,50.72999954223633
874299,AMAT,2019-07-23,51.02999877929688
874300,AMAT,2019-07-24,52.13999938964844
874301,AMAT,2019-07-25,50.81999969482422
874302,AMAT,2019-07-26,50.7400016784668
874303,AMAT,2019-07-29,50.66999816894531
874304,AMAT,2019-07-30,50.72999954223633
874305,AMAT,2019-07-31,49.369998931884766
874306,AMAT,2019-08-01,48.470001220703125
874307,AMAT,2019-08-02,47.54999923706055
874308,AMAT,2019-08-05,45.459999084472656
874309,AMAT,2019-08-06,46.33000183105469
874310,AMAT,2019-08-07,46.68000030517578
874311,AMAT,2019-08-08,47.86000061035156
874312,AMAT,2019-08-09,47.150001525878906
874313,AMAT,2019-08-12,46.459999084472656
874314,AMAT,2019-08-13,48.060001373291016
874315,AMAT,2019-08-14,46.709999084472656
874316,AMAT,2019-08-15,47.15999984741211
874317,AMAT,2019-08-16,46.630001068115234
874318,AMAT,2019-08-19,47.09999847412109
874319,AMAT,2019-08-20,46.72999954223633
874320,AMAT,2019-08-21,46.83000183105469
874321,AMAT,2019-08-22,47.02999877929688
874322,AMAT,2019-08-23,45.119998931884766
874323,AMAT,2019-08-26,45.61000061035156
874324,AMAT,2019-08-27,45.5099983215332
874325,AMAT,2019-08-28,45.900001525878906
874326,AMAT,2019-08-29,47.310001373291016
874327,AMAT,2019-08-30,48.02000045776367
874328,AMAT,2019-09-03,47.61000061035156
874329,AMAT,2019-09-04,49.5099983215332
874330,AMAT,2019-09-05,50.34999847412109
874331,AMAT,2019-09-06,50.09999847412109
874332,AMAT,2019-09-09,50.65999984741211
874333,AMAT,2019-09-10,50.18999862670898
874334,AMAT,2019-09-11,51.560001373291016
874335,AMAT,2019-09-12,51.25
874336,AMAT,2019-09-13,51.34999847412109
874337,AMAT,2019-09-16,50.91999816894531
874338,AMAT,2019-09-17,51.20000076293945
874339,AMAT,2019-09-18,52.09000015258789
874340,AMAT,2019-09-19,51.68000030517578
874341,AMAT,2019-09-20,50.959999084472656
874342,AMAT,2019-09-23,51.7599983215332
874343,AMAT,2019-09-24,51.15999984741211
874344,AMAT,2019-09-25,51.93000030517578
874345,AMAT,2019-09-26,52.150001525878906
874346,AMAT,2019-09-27,49.43000030517578
874347,AMAT,2019-09-30,49.900001525878906
874348,AMAT,2019-10-01,50.02000045776367
874349,AMAT,2019-10-02,49.459999084472656
874350,AMAT,2019-10-03,49.63999938964844
874351,AMAT,2019-10-04,50.880001068115234
874352,AMAT,2019-10-07,50.650001525878906
874353,AMAT,2019-10-08,49.310001373291016
874354,AMAT,2019-10-09,50.84000015258789
874355,AMAT,2019-10-10,51.0099983215332
874356,AMAT,2019-10-11,51.75
874357,AMAT,2019-10-14,51.93999862670898
874358,AMAT,2019-10-15,52.90999984741211
874359,AMAT,2019-10-16,51.560001373291016
874360,AMAT,2019-10-17,52.13999938964844
874361,AMAT,2019-10-18,51.68000030517578
874362,AMAT,2019-10-21,52.63999938964844
874363,AMAT,2019-10-22,51.97999954223633
874364,AMAT,2019-10-23,50.52999877929688
874365,AMAT,2019-10-24,55.06999969482422
874366,AMAT,2019-10-25,55.720001220703125
874367,AMAT,2019-10-28,56.95000076293945
874368,AMAT,2019-10-29,55.52000045776367
874369,AMAT,2019-10-30,55.209999084472656
874370,AMAT,2019-10-31,54.2599983215332
874371,AMAT,2019-11-01,55.459999084472656
874372,AMAT,2019-11-04,55.7400016784668
874373,AMAT,2019-11-05,55.880001068115234
874374,AMAT,2019-11-06,55.81999969482422
874375,AMAT,2019-11-07,55.93999862670898
874376,AMAT,2019-11-08,56.02999877929688
874377,AMAT,2019-11-11,56.59000015258789
874378,AMAT,2019-11-12,56.41999816894531
874379,AMAT,2019-11-13,57.119998931884766
874380,AMAT,2019-11-14,56.959999084472656
874381,AMAT,2019-11-15,62.060001373291016
874382,AMAT,2019-11-18,62.34999847412109
874383,AMAT,2019-11-19,60.93999862670898
874384,AMAT,2019-11-20,59.650001525878906
874385,AMAT,2019-11-21,56.43999862670898
874386,AMAT,2019-11-22,55.93999862670898
874387,AMAT,2019-11-25,58.27999877929688
874388,AMAT,2019-11-26,57.56999969482422
874389,AMAT,2019-11-27,58.290000915527344
874390,AMAT,2019-11-29,57.900001525878906
874391,AMAT,2019-12-02,56.70000076293945
874392,AMAT,2019-12-03,55.34000015258789
874393,AMAT,2019-12-04,56.09000015258789
874394,AMAT,2019-12-05,55.84000015258789
874395,AMAT,2019-12-06,56.59999847412109
874396,AMAT,2019-12-09,56.59999847412109
874397,AMAT,2019-12-10,56.619998931884766
874398,AMAT,2019-12-11,59.040000915527344
874399,AMAT,2019-12-12,60.36000061035156
874400,AMAT,2019-12-13,59.869998931884766
874401,AMAT,2019-12-16,59.959999084472656
874402,AMAT,2019-12-17,60.790000915527344
874403,AMAT,2019-12-18,60.380001068115234
874404,AMAT,2019-12-19,60.66999816894531
874405,AMAT,2019-12-20,61.810001373291016
874406,AMAT,2019-12-23,61.08000183105469
874407,AMAT,2019-12-24,61.5
874408,AMAT,2019-12-26,61.310001373291016
874409,AMAT,2019-12-27,61.16999816894531
874410,AMAT,2019-12-30,60.93000030517578
874411,AMAT,2019-12-31,61.040000915527344
874412,AMAT,2020-01-02,62.20000076293945
874413,AMAT,2020-01-03,61.209999084472656
874414,AMAT,2020-01-06,59.88999938964844
874415,AMAT,2020-01-07,61.619998931884766
874416,AMAT,2020-01-08,61.58000183105469
874417,AMAT,2020-01-09,61.970001220703125
874418,AMAT,2020-01-10,61.470001220703125
874419,AMAT,2020-01-13,61.810001373291016
874420,AMAT,2020-01-14,62.34999847412109
874421,AMAT,2020-01-15,61.93000030517578
874422,AMAT,2020-01-16,63.209999084472656
874423,AMAT,2020-01-17,62.84999847412109
874424,AMAT,2020-01-21,63.20000076293945
874425,AMAT,2020-01-22,63.88999938964844
874426,AMAT,2020-01-23,63.88999938964844
874427,AMAT,2020-01-24,62.0
874428,AMAT,2020-01-27,59.04999923706055
874429,AMAT,2020-01-28,60.18999862670898
874430,AMAT,2020-01-29,59.81999969482422
874431,AMAT,2020-01-30,60.25
874432,AMAT,2020-01-31,57.9900016784668
874433,AMAT,2020-02-03,59.720001220703125
874434,AMAT,2020-02-04,63.0099983215332
874435,AMAT,2020-02-05,63.79999923706055
874436,AMAT,2020-02-06,63.18999862670898
874437,AMAT,2020-02-07,61.709999084472656
874438,AMAT,2020-02-10,62.91999816894531
874439,AMAT,2020-02-11,64.44999694824219
874440,AMAT,2020-02-12,65.37000274658203
874441,AMAT,2020-02-13,67.37000274658203
874442,AMAT,2020-02-14,66.8499984741211
874443,AMAT,2020-02-18,65.16000366210938
874444,AMAT,2020-02-19,67.41000366210938
874445,AMAT,2020-02-20,66.4000015258789
874446,AMAT,2020-02-21,64.2699966430664
874447,AMAT,2020-02-24,61.08000183105469
874448,AMAT,2020-02-25,58.86000061035156
874449,AMAT,2020-02-26,59.810001373291016
874450,AMAT,2020-02-27,57.0
874451,AMAT,2020-02-28,58.119998931884766
874452,AMAT,2020-03-02,60.15999984741211
874453,AMAT,2020-03-03,58.040000915527344
874454,AMAT,2020-03-04,60.52000045776367
874455,AMAT,2020-03-05,59.130001068115234
874456,AMAT,2020-03-06,57.790000915527344
874457,AMAT,2020-03-09,52.06999969482422
874458,AMAT,2020-03-10,56.16999816894531
874459,AMAT,2020-03-11,52.4900016784668
874460,AMAT,2020-03-12,45.11000061035156
874461,AMAT,2020-03-13,50.88999938964844
874462,AMAT,2020-03-16,40.52999877929688
874463,AMAT,2020-03-17,44.86000061035156
874464,AMAT,2020-03-18,39.18000030517578
874465,AMAT,2020-03-19,40.18999862670898
874466,AMAT,2020-03-20,37.9900016784668
874467,AMAT,2020-03-23,40.16999816894531
874468,AMAT,2020-03-24,45.13999938964844
874469,AMAT,2020-03-25,44.72999954223633
874470,AMAT,2020-03-26,49.20000076293945
874471,AMAT,2020-03-27,45.04999923706055
874472,AMAT,2020-03-30,47.29999923706055
874473,AMAT,2020-03-31,45.81999969482422
874474,AMAT,2020-04-01,43.29999923706055
874475,AMAT,2020-04-02,43.2400016784668
874476,AMAT,2020-04-03,42.27999877929688
874477,AMAT,2020-04-06,46.150001525878906
874478,AMAT,2020-04-07,47.560001373291016
874479,AMAT,2020-04-08,51.459999084472656
874480,AMAT,2020-04-09,49.59000015258789
874481,AMAT,2020-04-13,49.880001068115234
874482,AMAT,2020-04-14,52.470001220703125
874483,AMAT,2020-04-15,50.369998931884766
874484,AMAT,2020-04-16,52.22999954223633
874485,AMAT,2020-04-17,53.20000076293945
874486,AMAT,2020-04-20,50.630001068115234
874487,AMAT,2020-04-21,48.33000183105469
874488,AMAT,2020-04-22,52.11000061035156
874489,AMAT,2020-04-23,50.900001525878906
874490,AMAT,2020-04-24,51.7400016784668
874491,AMAT,2020-04-27,51.02999877929688
874492,AMAT,2020-04-28,50.41999816894531
874493,AMAT,2020-04-29,54.34000015258789
874494,AMAT,2020-04-30,49.68000030517578
874495,AMAT,2020-05-01,46.88999938964844
874496,AMAT,2020-05-04,47.58000183105469
874497,AMAT,2020-05-05,48.84999847412109
874498,AMAT,2020-05-06,50.5
874499,AMAT,2020-05-07,51.25
874500,AMAT,2020-05-08,53.810001373291016
874501,AMAT,2020-05-11,54.0099983215332
874502,AMAT,2020-05-12,52.33000183105469
874503,AMAT,2020-05-13,51.4900016784668
874504,AMAT,2020-05-14,54.43000030517578
874505,AMAT,2020-05-15,52.040000915527344
874506,AMAT,2020-05-18,54.36000061035156
874507,AMAT,2020-05-19,55.470001220703125
874508,AMAT,2020-05-20,56.880001068115234
874509,AMAT,2020-05-21,55.02000045776367
874510,AMAT,2020-05-22,54.38999938964844
874511,AMAT,2020-05-26,55.13999938964844
874512,AMAT,2020-05-27,56.400001525878906
874513,AMAT,2020-05-28,54.66999816894531
874514,AMAT,2020-05-29,56.18000030517578
874515,AMAT,2020-06-01,55.68999862670898
874516,AMAT,2020-06-02,55.790000915527344
874517,AMAT,2020-06-03,57.810001373291016
874518,AMAT,2020-06-04,58.130001068115234
874519,AMAT,2020-06-05,60.18999862670898
874520,AMAT,2020-06-08,59.900001525878906
874521,AMAT,2020-06-09,59.790000915527344
874522,AMAT,2020-06-10,59.86000061035156
874523,AMAT,2020-06-11,55.40999984741211
874524,AMAT,2020-06-12,56.54999923706055
874525,AMAT,2020-06-15,57.04999923706055
874526,AMAT,2020-06-16,58.540000915527344
874527,AMAT,2020-06-17,60.0
874528,AMAT,2020-06-18,60.380001068115234
874529,AMAT,2020-06-19,60.95000076293945
874530,AMAT,2020-06-22,61.27000045776367
874531,AMAT,2020-06-23,60.84000015258789
874532,AMAT,2020-06-24,59.970001220703125
874533,AMAT,2020-06-25,59.97999954223633
874534,AMAT,2020-06-26,58.380001068115234
874535,AMAT,2020-06-29,59.060001373291016
874536,AMAT,2020-06-30,60.45000076293945
874537,AMAT,2020-07-01,59.68000030517578
874538,AMAT,2020-07-02,61.0
874539,AMAT,2020-07-06,63.459999084472656
874540,AMAT,2020-07-07,62.18000030517578
874541,AMAT,2020-07-08,62.77000045776367
874542,AMAT,2020-07-09,63.4900016784668
874543,AMAT,2020-07-10,62.59000015258789
874544,AMAT,2020-07-13,61.5099983215332
874545,AMAT,2020-07-14,62.540000915527344
874546,AMAT,2020-07-15,62.09999847412109
874547,AMAT,2020-07-16,62.34000015258789
874548,AMAT,2020-07-17,62.29999923706055
874549,AMAT,2020-07-20,63.72999954223633
874550,AMAT,2020-07-21,63.810001373291016
874551,AMAT,2020-07-22,64.22000122070312
874552,AMAT,2020-07-23,63.630001068115234
874553,AMAT,2020-07-24,60.619998931884766
874554,AMAT,2020-07-27,63.0099983215332
874555,AMAT,2020-07-28,62.29999923706055
874556,AMAT,2020-07-29,63.25
874557,AMAT,2020-07-30,64.41999816894531
874558,AMAT,2020-07-31,64.33000183105469
874559,AMAT,2020-08-03,65.01000213623047
874560,AMAT,2020-08-04,64.8499984741211
874561,AMAT,2020-08-05,64.87000274658203
874562,AMAT,2020-08-06,63.61000061035156
874563,AMAT,2020-08-07,63.56999969482422
874564,AMAT,2020-08-10,65.23999786376953
874565,AMAT,2020-08-11,64.45999908447266
874566,AMAT,2020-08-12,66.5
874567,AMAT,2020-08-13,65.06999969482422
874568,AMAT,2020-08-14,67.62000274658203
874569,AMAT,2020-08-17,66.94000244140625
874570,AMAT,2020-08-18,66.43000030517578
874571,AMAT,2020-08-19,65.87000274658203
874572,AMAT,2020-08-20,63.790000915527344
874573,AMAT,2020-08-21,62.27000045776367
874574,AMAT,2020-08-24,63.7400016784668
874575,AMAT,2020-08-25,64.05000305175781
874576,AMAT,2020-08-26,63.7599983215332
874577,AMAT,2020-08-27,62.02999877929688
874578,AMAT,2020-08-28,63.06999969482422
874579,AMAT,2020-08-31,61.59999847412109
874580,AMAT,2020-09-01,61.88999938964844
874581,AMAT,2020-09-02,65.08000183105469
874582,AMAT,2020-09-03,61.459999084472656
874583,AMAT,2020-09-04,60.959999084472656
874584,AMAT,2020-09-08,55.630001068115234
874585,AMAT,2020-09-09,55.20000076293945
874586,AMAT,2020-09-10,55.119998931884766
874587,AMAT,2020-09-11,55.0
874588,AMAT,2020-09-14,56.459999084472656
874589,AMAT,2020-09-15,57.20000076293945
874590,AMAT,2020-09-16,56.470001220703125
874591,AMAT,2020-09-17,56.34000015258789
874592,AMAT,2020-09-18,56.150001525878906
874593,AMAT,2020-09-21,57.31999969482422
874594,AMAT,2020-09-22,57.88999938964844
874595,AMAT,2020-09-23,57.25
874596,AMAT,2020-09-24,57.790000915527344
874597,AMAT,2020-09-25,58.22999954223633
874598,AMAT,2020-09-28,59.36000061035156
874599,AMAT,2020-09-29,59.650001525878906
874600,AMAT,2020-09-30,59.45000076293945
874601,AMAT,2020-10-01,60.650001525878906
874602,AMAT,2020-10-02,58.209999084472656
874603,AMAT,2020-10-05,60.59999847412109
874604,AMAT,2020-10-06,60.400001525878906
874605,AMAT,2020-10-07,61.119998931884766
874606,AMAT,2020-10-08,62.59999847412109
874607,AMAT,2020-10-09,63.290000915527344
874608,AMAT,2020-10-12,64.68000030517578
874609,AMAT,2020-10-13,64.69000244140625
874610,AMAT,2020-10-14,63.97999954223633
874611,AMAT,2020-10-15,63.5099983215332
874612,AMAT,2020-10-16,63.0
874613,AMAT,2020-10-19,62.04999923706055
874614,AMAT,2020-10-20,62.2599983215332
874615,AMAT,2020-10-21,62.11000061035156
874616,AMAT,2020-10-22,61.70000076293945
874617,AMAT,2020-10-23,60.95000076293945
874618,AMAT,2020-10-26,59.5099983215332
874619,AMAT,2020-10-27,58.83000183105469
874620,AMAT,2020-10-28,57.31999969482422
874621,AMAT,2020-10-29,59.5
874622,AMAT,2020-10-30,59.22999954223633
874623,AMAT,2020-11-02,60.33000183105469
874624,AMAT,2020-11-03,61.83000183105469
874625,AMAT,2020-11-04,64.86000061035156
874626,AMAT,2020-11-05,69.94999694824219
874627,AMAT,2020-11-06,70.52999877929688
874628,AMAT,2020-11-09,71.30000305175781
874629,AMAT,2020-11-10,69.38999938964844
874630,AMAT,2020-11-11,71.16000366210938
874631,AMAT,2020-11-12,69.80000305175781
874632,AMAT,2020-11-13,72.80999755859375
874633,AMAT,2020-11-16,74.4800033569336
874634,AMAT,2020-11-17,74.37000274658203
874635,AMAT,2020-11-18,75.70999908447266
874636,AMAT,2020-11-19,77.25
874637,AMAT,2020-11-20,76.72000122070312
874638,AMAT,2020-11-23,80.5
874639,AMAT,2020-11-24,82.94999694824219
874640,AMAT,2020-11-25,81.13999938964844
874641,AMAT,2020-11-27,82.66000366210938
874642,AMAT,2020-11-30,82.4800033569336
874643,AMAT,2020-12-01,84.2699966430664
874644,AMAT,2020-12-02,85.29000091552734
874645,AMAT,2020-12-03,86.0999984741211
874646,AMAT,2020-12-04,88.83999633789062
874647,AMAT,2020-12-07,89.13999938964844
874648,AMAT,2020-12-08,89.75
874649,AMAT,2020-12-09,87.81999969482422
874650,AMAT,2020-12-10,87.88999938964844
874651,AMAT,2020-12-11,88.30000305175781
874652,AMAT,2020-12-14,88.5
874653,AMAT,2020-12-15,88.47000122070312
874654,AMAT,2020-12-16,88.55000305175781
874655,AMAT,2020-12-17,87.5
874656,AMAT,2020-12-18,86.08999633789062
874657,AMAT,2020-12-21,86.41000366210938
874658,AMAT,2020-12-22,85.63999938964844
874659,AMAT,2020-12-23,84.02999877929688
874660,AMAT,2020-12-24,85.33000183105469
874661,AMAT,2020-12-28,84.87000274658203
874662,AMAT,2020-12-29,84.2699966430664
874663,AMAT,2020-12-30,86.9800033569336
874664,AMAT,2020-12-31,86.30000305175781
874665,AMAT,2021-01-04,86.87000274658203
874666,AMAT,2021-01-05,89.5999984741211
874667,AMAT,2021-01-06,90.83000183105467
874668,AMAT,2021-01-07,94.55999755859376
874669,AMAT,2021-01-08,95.55999755859376
874670,AMAT,2021-01-11,97.95999908447266
874671,AMAT,2021-01-12,100.01000213623048
874672,AMAT,2021-01-13,98.0500030517578
874673,AMAT,2021-01-14,105.8000030517578
874674,AMAT,2021-01-15,103.13999938964844
874675,AMAT,2021-01-19,109.22000122070312
874676,AMAT,2021-01-20,107.83999633789062
874677,AMAT,2021-01-21,107.97000122070312
874678,AMAT,2021-01-22,106.33000183105467
874679,AMAT,2021-01-25,108.12000274658205
874680,AMAT,2021-01-26,105.52999877929688
874681,AMAT,2021-01-27,98.58000183105467
874682,AMAT,2021-01-28,101.1500015258789
874683,AMAT,2021-01-29,96.68000030517578
874684,AMAT,2021-02-01,101.20999908447266
874685,AMAT,2021-02-02,103.58999633789062
874686,AMAT,2021-02-03,99.87000274658205
874687,AMAT,2021-02-04,103.23999786376952
874688,AMAT,2021-02-05,100.70999908447266
874689,AMAT,2021-02-08,106.19000244140624
874690,AMAT,2021-02-09,105.37999725341795
874691,AMAT,2021-02-10,105.87999725341795
874692,AMAT,2021-02-11,113.0
874693,AMAT,2021-02-12,116.6999969482422
874694,AMAT,2021-02-16,118.3499984741211
874695,AMAT,2021-02-17,115.70999908447266
874696,AMAT,2021-02-18,113.43000030517578
874697,AMAT,2021-02-19,119.45999908447266
874698,AMAT,2021-02-22,115.2300033569336
874699,AMAT,2021-02-23,116.13999938964844
874700,AMAT,2021-02-24,122.80999755859376
874701,AMAT,2021-02-25,113.93000030517578
874702,AMAT,2021-02-26,118.19000244140624
874703,AMAT,2021-03-01,122.25
874704,AMAT,2021-03-02,117.5
874705,AMAT,2021-03-03,115.44000244140624
874706,AMAT,2021-03-04,108.23999786376952
874707,AMAT,2021-03-05,113.4499969482422
874708,AMAT,2021-03-08,105.68000030517578
874709,AMAT,2021-03-09,114.22000122070312
874710,AMAT,2021-03-10,112.68000030517578
874711,AMAT,2021-03-11,117.19000244140624
874712,AMAT,2021-03-12,114.29000091552734
874713,AMAT,2021-03-15,114.87999725341795
874714,AMAT,2021-03-16,118.5
874715,AMAT,2021-03-17,119.9000015258789
874716,AMAT,2021-03-18,114.27999877929688
874717,AMAT,2021-03-19,114.86000061035156
874718,AMAT,2021-03-22,119.33000183105467
874719,AMAT,2021-03-23,116.37999725341795
874720,AMAT,2021-03-24,121.0999984741211
874721,AMAT,2021-03-25,119.72000122070312
874722,AMAT,2021-03-26,128.63999938964844
874723,AMAT,2021-03-29,125.70999908447266
874724,AMAT,2021-03-30,126.76000213623048
874725,AMAT,2021-03-31,133.60000610351562
874726,AMAT,2021-04-01,141.52000427246094
874727,AMAT,2021-04-05,143.0500030517578
874728,AMAT,2021-04-06,139.5399932861328
874729,AMAT,2021-04-07,139.13999938964844
874730,AMAT,2021-04-08,139.35000610351562
874731,AMAT,2021-04-09,138.91000366210938
874732,AMAT,2021-04-12,135.0
874733,AMAT,2021-04-13,135.10000610351562
874734,AMAT,2021-04-14,134.13999938964844
874735,AMAT,2021-04-15,134.41000366210938
874736,AMAT,2021-04-16,133.72999572753906
874737,AMAT,2021-04-19,130.88999938964844
874738,AMAT,2021-04-20,128.58999633789062
874739,AMAT,2021-04-21,135.0500030517578
874740,AMAT,2021-04-22,131.75
874741,AMAT,2021-04-23,134.86000061035156
874742,AMAT,2021-04-26,137.3000030517578
874743,AMAT,2021-04-27,136.77999877929688
874744,AMAT,2021-04-28,135.69000244140625
874745,AMAT,2021-04-29,135.38999938964844
874746,AMAT,2021-04-30,132.7100067138672
874747,AMAT,2021-05-03,132.85000610351562
874748,AMAT,2021-05-04,128.72000122070312
874749,AMAT,2021-05-05,130.2899932861328
874750,AMAT,2021-05-06,131.72999572753906
874751,AMAT,2021-05-07,132.9499969482422
874752,AMAT,2021-05-10,124.69000244140624
874753,AMAT,2021-05-11,123.5500030517578
874754,AMAT,2021-05-12,114.87999725341795
874755,AMAT,2021-05-13,119.91999816894533
874756,AMAT,2021-05-14,124.83000183105467
874757,AMAT,2021-05-17,123.56999969482422
874758,AMAT,2021-05-18,121.80999755859376
874759,AMAT,2021-05-19,124.8000030517578
874760,AMAT,2021-05-20,130.30999755859375
874761,AMAT,2021-05-21,128.66000366210938
874762,AMAT,2021-05-24,134.5800018310547
874763,AMAT,2021-05-25,137.5
874764,AMAT,2021-05-26,136.89999389648438
874765,AMAT,2021-05-27,137.82000732421875
874766,AMAT,2021-05-28,138.1300048828125
874767,AMAT,2021-06-01,138.2100067138672
874768,AMAT,2021-06-02,139.00999450683594
874769,AMAT,2021-06-03,136.3800048828125
874770,AMAT,2021-06-04,139.85000610351562
874771,AMAT,2021-06-07,138.97000122070312
874772,AMAT,2021-06-08,135.86000061035156
874773,AMAT,2021-06-09,134.64999389648438
874774,AMAT,2021-06-10,137.16000366210938
874775,AMAT,2021-06-11,136.82000732421875
874776,AMAT,2021-06-14,139.02999877929688
874777,AMAT,2021-06-15,138.63999938964844
874778,AMAT,2021-06-16,136.97999572753906
874779,AMAT,2021-06-17,137.32000732421875
874780,AMAT,2021-06-18,131.22999572753906
874781,AMAT,2021-06-21,133.0500030517578
874782,AMAT,2021-06-22,133.44000244140625
874783,AMAT,2021-06-23,135.5
874784,AMAT,2021-06-24,138.25999450683594
874785,AMAT,2021-06-25,136.19000244140625
874786,AMAT,2021-06-28,140.99000549316406
874787,AMAT,2021-06-29,141.9199981689453
874788,AMAT,2021-06-30,142.39999389648438
874789,AMAT,2021-07-01,137.9499969482422
874790,AMAT,2021-07-02,138.16000366210938
874791,AMAT,2021-07-06,136.77999877929688
874792,AMAT,2021-07-07,134.8699951171875
874793,AMAT,2021-07-08,132.52999877929688
874794,AMAT,2021-07-09,134.89999389648438
874795,AMAT,2021-07-12,136.8000030517578
874796,AMAT,2021-07-13,136.2899932861328
874797,AMAT,2021-07-14,135.64999389648438
874798,AMAT,2021-07-15,133.1999969482422
874799,AMAT,2021-07-16,128.17999267578125
874800,AMAT,2021-07-19,128.6199951171875
874801,AMAT,2021-07-20,131.97000122070312
874802,AMAT,2021-07-21,138.0
874803,AMAT,2021-07-22,137.17999267578125
874804,AMAT,2021-07-23,138.42999267578125
874805,AMAT,2021-07-26,138.47999572753906
874806,AMAT,2021-07-27,134.89999389648438
874807,AMAT,2021-07-28,137.2100067138672
874808,AMAT,2021-07-29,137.5
874809,AMAT,2021-07-30,139.92999267578125
874810,AMAT,2021-08-02,142.00999450683594
874811,AMAT,2021-08-03,142.16000366210938
874812,AMAT,2021-08-04,142.75999450683594
874813,AMAT,2021-08-05,142.27000427246094
874814,AMAT,2021-08-06,142.64999389648438
874815,AMAT,2021-08-09,142.0
874816,AMAT,2021-08-10,138.05999755859375
874817,AMAT,2021-08-11,134.82000732421875
874818,AMAT,2021-08-12,129.22000122070312
874819,AMAT,2021-08-13,129.89999389648438
874820,AMAT,2021-08-16,131.69000244140625
874821,AMAT,2021-08-17,128.8000030517578
874822,AMAT,2021-08-18,127.37000274658205
874823,AMAT,2021-08-19,129.1999969482422
874824,AMAT,2021-08-20,127.1999969482422
874825,AMAT,2021-08-23,131.49000549316406
874826,AMAT,2021-08-24,131.44000244140625
874827,AMAT,2021-08-25,132.82000732421875
874828,AMAT,2021-08-26,132.49000549316406
874829,AMAT,2021-08-27,136.5500030517578
874830,AMAT,2021-08-30,136.0500030517578
874831,AMAT,2021-08-31,135.1300048828125
874832,AMAT,2021-09-01,133.4600067138672
874833,AMAT,2021-09-02,134.4499969482422
874834,AMAT,2021-09-03,135.8300018310547
874835,AMAT,2021-09-07,136.49000549316406
874836,AMAT,2021-09-08,133.55999755859375
874837,AMAT,2021-09-09,135.0
874838,AMAT,2021-09-10,136.83999633789062
874839,AMAT,2021-09-13,139.44000244140625
874840,AMAT,2021-09-14,140.13999938964844
874841,AMAT,2021-09-15,141.22999572753906
874842,AMAT,2021-09-16,144.08999633789062
874843,AMAT,2021-09-17,140.8000030517578
874844,AMAT,2021-09-20,135.52999877929688
874845,AMAT,2021-09-21,135.17999267578125
874846,AMAT,2021-09-22,138.10000610351562
874847,AMAT,2021-09-23,141.11000061035156
874848,AMAT,2021-09-24,141.9199981689453
874849,AMAT,2021-09-27,142.74000549316406
874850,AMAT,2021-09-28,132.88999938964844
874851,AMAT,2021-09-29,128.27000427246094
874852,AMAT,2021-09-30,128.72999572753906
874853,AMAT,2021-10-01,129.1300048828125
874854,AMAT,2021-10-04,125.1999969482422
874855,AMAT,2021-10-05,128.07000732421875
874856,AMAT,2021-10-06,126.5199966430664
874857,AMAT,2021-10-07,127.87999725341795
874858,AMAT,2021-10-08,126.22000122070312
874859,AMAT,2021-10-11,127.5
874860,AMAT,2021-10-12,126.76000213623048
874861,AMAT,2021-10-13,128.2100067138672
874862,AMAT,2021-10-14,132.07000732421875
874863,AMAT,2021-10-15,131.58999633789062
874864,AMAT,2021-10-18,133.27999877929688
874865,AMAT,2021-10-19,134.60000610351562
874866,AMAT,2021-10-20,133.97999572753906
874867,AMAT,2021-10-21,133.33999633789062
874868,AMAT,2021-10-22,135.92999267578125
874869,AMAT,2021-10-25,135.75999450683594
874870,AMAT,2021-10-26,132.0
874871,AMAT,2021-10-27,132.16000366210938
874872,AMAT,2021-10-28,136.02000427246094
874873,AMAT,2021-10-29,136.64999389648438
874874,AMAT,2021-11-01,139.50999450683594
874875,AMAT,2021-11-02,141.2100067138672
874876,AMAT,2021-11-03,142.75
874877,AMAT,2021-11-04,150.1300048828125
874878,AMAT,2021-11-05,153.2899932861328
874879,AMAT,2021-11-08,152.9600067138672
874880,AMAT,2021-11-09,156.2899932861328
874881,AMAT,2021-11-10,150.39999389648438
874882,AMAT,2021-11-11,153.89999389648438
874883,AMAT,2021-11-12,156.82000732421875
874884,AMAT,2021-11-15,156.27000427246094
874885,AMAT,2021-11-16,157.86000061035156
874886,AMAT,2021-11-17,155.97999572753906
874887,AMAT,2021-11-18,158.74000549316406
874888,AMAT,2021-11-19,150.02999877929688
874889,AMAT,2021-11-22,147.5500030517578
874890,AMAT,2021-11-23,148.9199981689453
874891,AMAT,2021-11-24,149.00999450683594
874892,AMAT,2021-11-26,143.2899932861328
874893,AMAT,2021-11-29,151.22000122070312
874894,AMAT,2021-11-30,147.19000244140625
874895,AMAT,2021-12-01,151.6699981689453
874896,AMAT,2021-12-02,146.49000549316406
874897,AMAT,2021-12-03,145.8300018310547
874898,AMAT,2021-12-06,147.3800048828125
874899,AMAT,2021-12-07,156.88999938964844
874900,AMAT,2021-12-08,157.2899932861328
874901,AMAT,2021-12-09,152.64999389648438
874902,AMAT,2021-12-10,152.72999572753906
874903,AMAT,2021-12-13,147.10000610351562
874904,AMAT,2021-12-14,147.72999572753906
874905,AMAT,2021-12-15,153.66000366210938
874906,AMAT,2021-12-16,146.6999969482422
874907,AMAT,2021-12-17,146.14999389648438
874908,AMAT,2021-12-20,145.00999450683594
874909,AMAT,2021-12-21,151.4199981689453
874910,AMAT,2021-12-22,152.32000732421875
874911,AMAT,2021-12-23,155.49000549316406
874912,AMAT,2021-12-27,162.72000122070312
874913,AMAT,2021-12-28,159.63999938964844
874914,AMAT,2021-12-29,160.97999572753906
874915,AMAT,2021-12-30,157.97999572753906
874916,AMAT,2021-12-31,157.36000061035156
874917,AMAT,2022-01-03,159.92999267578125
874918,AMAT,2022-01-04,158.36000061035156
874919,AMAT,2022-01-05,153.74000549316406
874920,AMAT,2022-01-06,156.33999633789062
874921,AMAT,2022-01-07,150.80999755859375
874922,AMAT,2022-01-10,149.58999633789062
874923,AMAT,2022-01-11,152.4499969482422
874924,AMAT,2022-01-12,159.5500030517578
874925,AMAT,2022-01-13,157.17999267578125
874926,AMAT,2022-01-14,167.0
874927,AMAT,2022-01-18,152.36000061035156
874928,AMAT,2022-01-19,143.07000732421875
874929,AMAT,2022-01-20,139.14999389648438
874930,AMAT,2022-01-21,135.05999755859375
874931,AMAT,2022-01-24,139.2899932861328
874932,AMAT,2022-01-25,132.99000549316406
874933,AMAT,2022-01-26,135.5800018310547
874934,AMAT,2022-01-27,130.14999389648438
874935,AMAT,2022-01-28,132.4499969482422
874936,AMAT,2022-01-31,138.17999267578125
874937,AMAT,2022-02-01,138.61000061035156
874938,AMAT,2022-02-02,140.75999450683594
874939,AMAT,2022-02-03,136.50999450683594
874940,AMAT,2022-02-04,135.57000732421875
874941,AMAT,2022-02-07,136.1300048828125
874942,AMAT,2022-02-08,138.75
874943,AMAT,2022-02-09,144.1999969482422
874944,AMAT,2022-02-10,139.77000427246094
874945,AMAT,2022-02-11,132.49000549316406
874946,AMAT,2022-02-14,131.86000061035156
874947,AMAT,2022-02-15,139.83999633789062
874948,AMAT,2022-02-16,140.9600067138672
874949,AMAT,2022-02-17,136.47000122070312
874950,AMAT,2022-02-18,133.35000610351562
874951,AMAT,2022-02-22,130.25999450683594
874952,AMAT,2022-02-23,127.86000061035156
874953,AMAT,2022-02-24,133.4199981689453
874954,AMAT,2022-02-25,135.72000122070312
874955,AMAT,2022-02-28,134.1999969482422
874956,AMAT,2022-03-01,129.61000061035156
874957,AMAT,2022-03-02,133.17999267578125
874958,AMAT,2022-03-03,130.63999938964844
874959,AMAT,2022-03-04,125.73999786376952
874960,AMAT,2022-03-07,119.22000122070312
874961,AMAT,2022-03-08,124.1500015258789
874962,AMAT,2022-03-09,128.6199951171875
874963,AMAT,2022-03-10,124.97000122070312
874964,AMAT,2022-03-11,123.63999938964844
874965,AMAT,2022-03-14,120.12999725341795
874966,AMAT,2022-03-15,124.41000366210938
874967,AMAT,2022-03-16,130.47999572753906
874968,AMAT,2022-03-17,131.99000549316406
874969,AMAT,2022-03-18,135.13999938964844
874970,AMAT,2022-03-21,134.1999969482422
874971,AMAT,2022-03-22,135.47999572753906
874972,AMAT,2022-03-23,131.4199981689453
874973,AMAT,2022-03-24,138.58999633789062
874974,AMAT,2022-03-25,137.05999755859375
874975,AMAT,2022-03-28,137.66000366210938
874976,AMAT,2022-03-29,141.44000244140625
874977,AMAT,2022-03-30,135.8000030517578
874978,AMAT,2022-03-31,131.8000030517578
874979,AMAT,2022-04-01,127.41000366210938
874980,AMAT,2022-04-04,129.44000244140625
874981,AMAT,2022-04-05,121.70999908447266
874982,AMAT,2022-04-06,119.33000183105467
874983,AMAT,2022-04-07,122.4000015258789
874984,AMAT,2022-04-08,119.95999908447266
874985,AMAT,2022-04-11,116.23999786376952
874986,AMAT,2022-04-12,114.55999755859376
874987,AMAT,2022-04-13,116.86000061035156
874988,AMAT,2022-04-14,113.36000061035156
874989,AMAT,2022-04-18,114.87000274658205
874990,AMAT,2022-04-19,117.05999755859376
874991,AMAT,2022-04-20,117.88999938964844
874992,AMAT,2022-04-21,115.69000244140624
874993,AMAT,2022-04-22,112.8000030517578
874994,AMAT,2022-04-25,114.47000122070312
874995,AMAT,2022-04-26,108.91999816894533
874996,AMAT,2022-04-27,108.80999755859376
874997,AMAT,2022-04-28,114.62999725341795
874998,AMAT,2022-04-29,110.3499984741211
874999,AMAT,2022-05-02,112.97000122070312
875000,AMAT,2022-05-03,113.8000030517578
875001,AMAT,2022-05-04,118.80999755859376
875002,AMAT,2022-05-05,113.47000122070312
875003,AMAT,2022-05-06,112.5
875004,AMAT,2022-05-09,105.75
875005,AMAT,2022-05-10,107.18000030517578
875006,AMAT,2022-05-11,103.91999816894533
875007,AMAT,2022-05-12,106.76000213623048
875008,AMAT,2022-05-13,111.86000061035156
875009,AMAT,2022-05-16,110.4800033569336
875010,AMAT,2022-05-17,116.83999633789062
875011,AMAT,2022-05-18,111.33999633789062
875012,AMAT,2022-05-19,110.73999786376952
875013,AMAT,2022-05-20,106.45999908447266
875014,AMAT,2022-05-23,109.93000030517578
875015,AMAT,2022-05-24,106.58999633789062
875016,AMAT,2022-05-25,108.52999877929688
875017,AMAT,2022-05-26,115.06999969482422
875018,AMAT,2022-05-27,119.4800033569336
875019,AMAT,2022-05-31,117.29000091552734
875020,AMAT,2022-06-01,114.45999908447266
875021,AMAT,2022-06-02,117.33000183105467
875022,AMAT,2022-06-03,114.95999908447266
875023,AMAT,2022-06-06,115.0
875024,AMAT,2022-06-07,115.66999816894533
875025,AMAT,2022-06-08,112.45999908447266
875026,AMAT,2022-06-09,107.23999786376952
875027,AMAT,2022-06-10,101.87999725341795
875028,AMAT,2022-06-13,96.31999969482422
875029,AMAT,2022-06-14,96.62000274658205
875030,AMAT,2022-06-15,97.41999816894533
875031,AMAT,2022-06-16,89.58999633789062
875032,AMAT,2022-06-17,89.83000183105469
875033,AMAT,2022-06-21,95.16999816894533
875034,AMAT,2022-06-22,93.94000244140624
875035,AMAT,2022-06-23,93.27999877929688
875036,AMAT,2022-06-24,97.36000061035156
875037,AMAT,2022-06-27,97.61000061035156
875038,AMAT,2022-06-28,95.0199966430664
875039,AMAT,2022-06-29,91.94000244140624
875040,AMAT,2022-06-30,90.9800033569336
875041,AMAT,2022-07-01,86.2699966430664
875042,AMAT,2022-07-05,86.0
875043,AMAT,2022-07-06,86.55999755859375
875044,AMAT,2022-07-07,90.75
875045,AMAT,2022-07-08,91.19000244140624
875046,AMAT,2022-07-11,88.62000274658203
875047,AMAT,2022-07-12,88.7300033569336
875048,AMAT,2022-07-13,89.08000183105469
875049,AMAT,2022-07-14,91.66999816894533
875050,AMAT,2022-07-15,94.47000122070312
875051,AMAT,2022-07-18,93.13999938964844
875052,AMAT,2022-07-19,98.2300033569336
875053,AMAT,2022-07-20,102.2300033569336
875054,AMAT,2022-07-21,103.83999633789062
875055,AMAT,2022-07-22,101.66999816894533
875056,AMAT,2022-07-25,101.0
875057,AMAT,2022-07-26,98.91000366210938
875058,AMAT,2022-07-27,103.45999908447266
875059,AMAT,2022-07-28,105.16000366210938
875060,AMAT,2022-07-29,105.9800033569336
875061,AMAT,2022-08-01,106.4000015258789
875062,AMAT,2022-08-02,104.98999786376952
875063,AMAT,2022-08-03,109.01000213623048
875064,AMAT,2022-08-04,111.05999755859376
875065,AMAT,2022-08-05,109.62000274658205
875066,AMAT,2022-08-08,107.83000183105467
875067,AMAT,2022-08-09,99.66000366210938
875068,AMAT,2022-08-10,105.0500030517578
875069,AMAT,2022-08-11,105.52999877929688
875070,AMAT,2022-08-12,110.37999725341795
875071,AMAT,2022-08-15,109.77999877929688
875072,AMAT,2022-08-16,108.48999786376952
875073,AMAT,2022-08-17,106.0
875074,AMAT,2022-08-18,108.2699966430664
875075,AMAT,2022-08-19,104.62999725341795
875076,AMAT,2022-08-22,100.80999755859376
875077,AMAT,2022-08-23,101.93000030517578
875078,AMAT,2022-08-24,101.4800033569336
875079,AMAT,2022-08-25,105.0
875080,AMAT,2022-08-26,98.8000030517578
875081,AMAT,2022-08-29,96.54000091552734
875082,AMAT,2022-08-30,94.5199966430664
875083,AMAT,2022-08-31,94.06999969482422
875084,AMAT,2022-09-01,91.80999755859376
875085,AMAT,2022-09-02,91.23999786376952
875086,AMAT,2022-09-06,90.29000091552734
875087,AMAT,2022-09-07,91.94000244140624
875088,AMAT,2022-09-08,93.79000091552734
875089,AMAT,2022-09-09,96.51000213623048
875090,AMAT,2022-09-12,96.3000030517578
875091,AMAT,2022-09-13,90.38999938964844
875092,AMAT,2022-09-14,90.63999938964844
875093,AMAT,2022-09-15,88.91999816894531
875094,AMAT,2022-09-16,88.87000274658203
875095,AMAT,2022-09-19,89.72000122070312
875096,AMAT,2022-09-20,88.12000274658203
875097,AMAT,2022-09-21,87.08999633789062
875098,AMAT,2022-09-22,85.04000091552734
875099,AMAT,2022-09-23,84.29000091552734
875100,AMAT,2022-09-26,82.94000244140625
875101,AMAT,2022-09-27,84.1500015258789
875102,AMAT,2022-09-28,86.0
875103,AMAT,2022-09-29,84.41999816894531
875104,AMAT,2022-09-30,81.93000030517578
875105,AMAT,2022-10-03,86.25
875106,AMAT,2022-10-04,89.41000366210938
875107,AMAT,2022-10-05,89.22000122070312
875108,AMAT,2022-10-06,88.12000274658203
875109,AMAT,2022-10-07,82.5999984741211
875110,AMAT,2022-10-10,79.19000244140625
875111,AMAT,2022-10-11,76.30000305175781
875112,AMAT,2022-10-12,76.01000213623047
875113,AMAT,2022-10-13,79.41999816894531
875114,AMAT,2022-10-14,74.81999969482422
875115,AMAT,2022-10-17,74.41000366210938
875116,AMAT,2022-10-18,75.2300033569336
875117,AMAT,2022-10-19,77.26000213623047
875118,AMAT,2022-10-20,78.66000366210938
875119,AMAT,2022-10-21,82.41999816894531
875120,AMAT,2022-10-24,84.94000244140625
875121,AMAT,2022-10-25,87.52999877929688
875122,AMAT,2022-10-26,88.13999938964844
875123,AMAT,2022-10-27,86.54000091552734
875124,AMAT,2022-10-28,89.72000122070312
875125,AMAT,2022-10-31,88.29000091552734
875126,AMAT,2022-11-01,89.79000091552734
875127,AMAT,2022-11-02,87.76000213623047
875128,AMAT,2022-11-03,86.30000305175781
875129,AMAT,2022-11-04,91.6999969482422
875130,AMAT,2022-11-07,95.04000091552734
875131,AMAT,2022-11-08,97.45999908447266
875132,AMAT,2022-11-09,94.37999725341795
875133,AMAT,2022-11-10,104.79000091552734
875134,AMAT,2022-11-11,110.52999877929688
875135,AMAT,2022-11-14,107.61000061035156
875136,AMAT,2022-11-15,110.45999908447266
875137,AMAT,2022-11-16,104.22000122070312
875138,AMAT,2022-11-17,104.4499969482422
875139,AMAT,2022-11-18,104.6999969482422
875140,AMAT,2022-11-21,105.13999938964844
875141,AMAT,2022-11-22,107.04000091552734
875142,AMAT,2022-11-23,107.66999816894533
875143,AMAT,2022-11-25,105.81999969482422
875144,AMAT,2022-11-28,103.47000122070312
875145,AMAT,2022-11-29,103.25
875146,AMAT,2022-11-30,109.5999984741211
875147,AMAT,2022-12-01,107.01000213623048
875148,AMAT,2022-12-02,106.70999908447266
875149,AMAT,2022-12-05,106.43000030517578
875150,AMAT,2022-12-06,104.70999908447266
875151,AMAT,2022-12-07,106.11000061035156
875152,AMAT,2022-12-08,108.61000061035156
875153,AMAT,2022-12-09,107.33999633789062
875154,AMAT,2022-12-12,109.37000274658205
875155,AMAT,2022-12-13,111.87000274658205
875156,AMAT,2022-12-14,109.63999938964844
875157,AMAT,2022-12-15,104.55999755859376
875158,AMAT,2022-12-16,104.7300033569336
875159,AMAT,2022-12-19,103.98999786376952
875160,AMAT,2022-12-20,103.5
875161,AMAT,2022-12-21,105.9000015258789
875162,AMAT,2022-12-22,97.5999984741211
875163,AMAT,2022-12-23,97.22000122070312
875164,AMAT,2022-12-27,95.33999633789062
875165,AMAT,2022-12-28,94.2300033569336
875166,AMAT,2022-12-29,97.13999938964844
875167,AMAT,2022-12-30,97.37999725341795
875168,AMAT,2023-01-03,96.7300033569336
875169,AMAT,2023-01-04,99.30999755859376
875170,AMAT,2023-01-05,97.91999816894533
875171,AMAT,2023-01-06,104.2699966430664
875172,AMAT,2023-01-09,106.48999786376952
875173,AMAT,2023-01-10,108.04000091552734
875174,AMAT,2023-01-11,110.05999755859376
875175,AMAT,2023-01-12,110.1999969482422
875176,AMAT,2023-01-13,109.97000122070312
875177,AMAT,2023-01-17,109.41000366210938
875178,AMAT,2023-01-18,109.6999969482422
875179,AMAT,2023-01-19,106.16000366210938
875180,AMAT,2023-01-20,109.6500015258789
875181,AMAT,2023-01-23,114.16000366210938
875182,AMAT,2023-01-24,112.98999786376952
875183,AMAT,2023-01-25,113.9499969482422
875184,AMAT,2023-01-26,115.58000183105467
875185,AMAT,2023-01-27,112.5
875186,AMAT,2023-01-30,108.1999969482422
875187,AMAT,2023-01-31,111.48999786376952
875188,AMAT,2023-02-01,119.01000213623048
875189,AMAT,2023-02-02,124.26000213623048
875190,AMAT,2023-02-03,119.9800033569336
875191,AMAT,2023-02-06,117.69000244140624
875192,AMAT,2023-02-07,120.5199966430664
875193,AMAT,2023-02-08,115.9499969482422
875194,AMAT,2023-02-09,116.08000183105467
875195,AMAT,2023-02-10,114.7699966430664
875196,AMAT,2023-02-13,116.52999877929688
875197,AMAT,2023-02-14,118.44000244140624
875198,AMAT,2023-02-15,119.45999908447266
875199,AMAT,2023-02-16,115.38999938964844
875200,AMAT,2023-02-17,115.44000244140624
875201,AMAT,2023-02-21,111.27999877929688
875202,AMAT,2023-02-22,110.41000366210938
875203,AMAT,2023-02-23,112.91000366210938
875204,AMAT,2023-02-24,111.30999755859376
875205,AMAT,2023-02-27,112.06999969482422
875206,AMAT,2023-02-28,116.1500015258789
875207,AMAT,2023-03-01,117.26000213623048
875208,AMAT,2023-03-02,118.4499969482422
875209,AMAT,2023-03-03,118.95999908447266
875210,AMAT,2023-03-06,118.54000091552734
875211,AMAT,2023-03-07,116.37000274658205
875212,AMAT,2023-03-08,118.6500015258789
875213,AMAT,2023-03-09,117.04000091552734
875214,AMAT,2023-03-10,114.38999938964844
875215,AMAT,2023-03-13,115.83999633789062
875216,AMAT,2023-03-14,120.33999633789062
875217,AMAT,2023-03-15,118.4800033569336
875218,AMAT,2023-03-16,122.83000183105467
875219,AMAT,2023-03-17,122.5999984741211
875220,AMAT,2023-03-20,124.04000091552734
875221,AMAT,2023-03-21,120.4000015258789
875222,AMAT,2023-03-22,118.86000061035156
875223,AMAT,2023-03-23,122.77999877929688
875224,AMAT,2023-03-24,119.52999877929688
875225,AMAT,2023-03-27,118.87000274658205
875226,AMAT,2023-03-28,116.4000015258789
875227,AMAT,2023-03-29,119.8499984741211
875228,AMAT,2023-03-30,122.11000061035156
875229,AMAT,2023-03-31,122.83000183105467
875230,AMAT,2023-04-03,122.31999969482422
875231,AMAT,2023-04-04,120.12000274658205
875232,AMAT,2023-04-05,117.31999969482422
875233,AMAT,2023-04-06,114.4499969482422
875234,AMAT,2023-04-10,116.5
875235,AMAT,2023-04-11,116.37999725341795
875236,AMAT,2023-04-12,113.16000366210938
875237,AMAT,2023-04-13,113.47000122070312
875238,AMAT,2023-04-14,112.9000015258789
875239,AMAT,2023-04-17,111.79000091552734
875240,AMAT,2023-04-18,111.2699966430664
875241,AMAT,2023-04-19,110.33999633789062
875242,AMAT,2023-04-20,114.38999938964844
875243,AMAT,2023-04-21,113.45999908447266
875244,AMAT,2023-04-24,113.61000061035156
875245,AMAT,2023-04-25,110.61000061035156
875246,AMAT,2023-04-26,110.30999755859376
875247,AMAT,2023-04-27,111.68000030517578
875248,AMAT,2023-04-28,113.02999877929688
875249,AMAT,2023-05-01,112.9499969482422
875250,AMAT,2023-05-02,112.16000366210938
875251,AMAT,2023-05-03,113.29000091552734
875252,AMAT,2023-05-04,112.4499969482422
875253,AMAT,2023-05-05,116.05999755859376
875254,AMAT,2023-05-08,115.75
875255,AMAT,2023-05-09,113.83999633789062
875256,AMAT,2023-05-10,115.41000366210938
875257,AMAT,2023-05-11,115.45999908447266
875258,AMAT,2023-05-12,116.08999633789062
875259,ADBE,1986-08-13,0.2109380066394806
875260,ADBE,1986-08-14,0.2226559966802597
875261,ADBE,1986-08-15,0.21875
875262,ADBE,1986-08-18,0.2109380066394806
875263,ADBE,1986-08-19,0.2148440033197403
875264,ADBE,1986-08-20,0.2148440033197403
875265,ADBE,1986-08-21,0.2226559966802597
875266,ADBE,1986-08-22,0.2226559966802597
875267,ADBE,1986-08-25,0.2148440033197403
875268,ADBE,1986-08-26,0.2148440033197403
875269,ADBE,1986-08-27,0.2148440033197403
875270,ADBE,1986-08-28,0.2070309966802597
875271,ADBE,1986-08-29,0.2070309966802597
875272,ADBE,1986-09-02,0.2226559966802597
875273,ADBE,1986-09-03,0.2226559966802597
875274,ADBE,1986-09-04,0.25
875275,ADBE,1986-09-05,0.2460940033197403
875276,ADBE,1986-09-08,0.2421880066394806
875277,ADBE,1986-09-09,0.25
875278,ADBE,1986-09-10,0.2617189884185791
875279,ADBE,1986-09-11,0.2304690033197403
875280,ADBE,1986-09-12,0.234375
875281,ADBE,1986-09-15,0.2578130066394806
875282,ADBE,1986-09-16,0.2695310115814209
875283,ADBE,1986-09-17,0.2890630066394806
875284,ADBE,1986-09-18,0.2890630066394806
875285,ADBE,1986-09-19,0.2890630066394806
875286,ADBE,1986-09-22,0.2773439884185791
875287,ADBE,1986-09-23,0.2695310115814209
875288,ADBE,1986-09-24,0.2734380066394806
875289,ADBE,1986-09-25,0.265625
875290,ADBE,1986-09-26,0.265625
875291,ADBE,1986-09-29,0.2695310115814209
875292,ADBE,1986-09-30,0.2695310115814209
875293,ADBE,1986-10-01,0.2695310115814209
875294,ADBE,1986-10-02,0.2695310115814209
875295,ADBE,1986-10-03,0.2695310115814209
875296,ADBE,1986-10-06,0.2734380066394806
875297,ADBE,1986-10-07,0.2734380066394806
875298,ADBE,1986-10-08,0.2734380066394806
875299,ADBE,1986-10-09,0.2734380066394806
875300,ADBE,1986-10-10,0.2734380066394806
875301,ADBE,1986-10-13,0.2773439884185791
875302,ADBE,1986-10-14,0.2773439884185791
875303,ADBE,1986-10-15,0.2773439884185791
875304,ADBE,1986-10-16,0.2773439884185791
875305,ADBE,1986-10-17,0.2773439884185791
875306,ADBE,1986-10-20,0.2773439884185791
875307,ADBE,1986-10-21,0.2851560115814209
875308,ADBE,1986-10-22,0.2890630066394806
875309,ADBE,1986-10-23,0.2929689884185791
875310,ADBE,1986-10-24,0.3164060115814209
875311,ADBE,1986-10-27,0.3203130066394806
875312,ADBE,1986-10-28,0.3203130066394806
875313,ADBE,1986-10-29,0.3515630066394806
875314,ADBE,1986-10-30,0.3710939884185791
875315,ADBE,1986-10-31,0.3652339875698089
875316,ADBE,1986-11-03,0.3515630066394806
875317,ADBE,1986-11-04,0.34375
875318,ADBE,1986-11-05,0.3398439884185791
875319,ADBE,1986-11-06,0.3476560115814209
875320,ADBE,1986-11-07,0.3515630066394806
875321,ADBE,1986-11-10,0.359375
875322,ADBE,1986-11-11,0.359375
875323,ADBE,1986-11-12,0.359375
875324,ADBE,1986-11-13,0.3554689884185791
875325,ADBE,1986-11-14,0.359375
875326,ADBE,1986-11-17,0.3554689884185791
875327,ADBE,1986-11-18,0.3476560115814209
875328,ADBE,1986-11-19,0.3476560115814209
875329,ADBE,1986-11-20,0.3476560115814209
875330,ADBE,1986-11-21,0.3476560115814209
875331,ADBE,1986-11-24,0.3476560115814209
875332,ADBE,1986-11-25,0.3476560115814209
875333,ADBE,1986-11-26,0.369141012430191
875334,ADBE,1986-11-28,0.3828130066394806
875335,ADBE,1986-12-01,0.3808589875698089
875336,ADBE,1986-12-02,0.3867189884185791
875337,ADBE,1986-12-03,0.3828130066394806
875338,ADBE,1986-12-04,0.3867189884185791
875339,ADBE,1986-12-05,0.3945310115814209
875340,ADBE,1986-12-08,0.4140630066394806
875341,ADBE,1986-12-09,0.3984380066394806
875342,ADBE,1986-12-10,0.3984380066394806
875343,ADBE,1986-12-11,0.3710939884185791
875344,ADBE,1986-12-12,0.375
875345,ADBE,1986-12-15,0.3710939884185791
875346,ADBE,1986-12-16,0.3671880066394806
875347,ADBE,1986-12-17,0.3632810115814209
875348,ADBE,1986-12-18,0.3671880066394806
875349,ADBE,1986-12-19,0.3671880066394806
875350,ADBE,1986-12-22,0.3671880066394806
875351,ADBE,1986-12-23,0.3828130066394806
875352,ADBE,1986-12-24,0.3945310115814209
875353,ADBE,1986-12-26,0.3984380066394806
875354,ADBE,1986-12-29,0.3867189884185791
875355,ADBE,1986-12-30,0.390625
875356,ADBE,1986-12-31,0.3984380066394806
875357,ADBE,1987-01-02,0.40625
875358,ADBE,1987-01-05,0.4179689884185791
875359,ADBE,1987-01-06,0.421875
875360,ADBE,1987-01-07,0.4257810115814209
875361,ADBE,1987-01-08,0.4414060115814209
875362,ADBE,1987-01-09,0.4414060115814209
875363,ADBE,1987-01-12,0.4609380066394806
875364,ADBE,1987-01-13,0.46875
875365,ADBE,1987-01-14,0.4804689884185791
875366,ADBE,1987-01-15,0.484375
875367,ADBE,1987-01-16,0.4882810115814209
875368,ADBE,1987-01-19,0.5078129768371582
875369,ADBE,1987-01-20,0.5429689884185791
875370,ADBE,1987-01-21,0.5390629768371582
875371,ADBE,1987-01-22,0.53125
875372,ADBE,1987-01-23,0.5703129768371582
875373,ADBE,1987-01-26,0.5546879768371582
875374,ADBE,1987-01-27,0.5625
875375,ADBE,1987-01-28,0.5625
875376,ADBE,1987-01-29,0.5390629768371582
875377,ADBE,1987-01-30,0.53125
875378,ADBE,1987-02-02,0.5390629768371582
875379,ADBE,1987-02-03,0.5546879768371582
875380,ADBE,1987-02-04,0.5625
875381,ADBE,1987-02-05,0.578125
875382,ADBE,1987-02-06,0.578125
875383,ADBE,1987-02-09,0.578125
875384,ADBE,1987-02-10,0.5859379768371582
875385,ADBE,1987-02-11,0.6328129768371582
875386,ADBE,1987-02-12,0.6679689884185791
875387,ADBE,1987-02-13,0.6992189884185791
875388,ADBE,1987-02-17,0.7109379768371582
875389,ADBE,1987-02-18,0.71875
875390,ADBE,1987-02-19,0.6914060115814209
875391,ADBE,1987-02-20,0.6289060115814209
875392,ADBE,1987-02-23,0.6484379768371582
875393,ADBE,1987-02-24,0.6875
875394,ADBE,1987-02-25,0.6953129768371582
875395,ADBE,1987-02-26,0.6953129768371582
875396,ADBE,1987-02-27,0.7109379768371582
875397,ADBE,1987-03-02,0.7148439884185791
875398,ADBE,1987-03-03,0.796875
875399,ADBE,1987-03-04,0.859375
875400,ADBE,1987-03-05,0.8671879768371582
875401,ADBE,1987-03-06,0.859375
875402,ADBE,1987-03-09,0.8828129768371582
875403,ADBE,1987-03-10,0.890625
875404,ADBE,1987-03-11,0.9257810115814208
875405,ADBE,1987-03-12,0.9609379768371582
875406,ADBE,1987-03-13,1.046875
875407,ADBE,1987-03-16,1.09375
875408,ADBE,1987-03-17,1.046875
875409,ADBE,1987-03-18,1.003906011581421
875410,ADBE,1987-03-19,1.015625
875411,ADBE,1987-03-20,0.9765629768371582
875412,ADBE,1987-03-23,0.890625
875413,ADBE,1987-03-24,0.921875
875414,ADBE,1987-03-25,0.9375
875415,ADBE,1987-03-26,1.0
875416,ADBE,1987-03-27,1.03125
875417,ADBE,1987-03-30,0.984375
875418,ADBE,1987-03-31,1.078125
875419,ADBE,1987-04-01,1.125
875420,ADBE,1987-04-02,1.25
875421,ADBE,1987-04-03,1.234375
875422,ADBE,1987-04-06,1.3046879768371582
875423,ADBE,1987-04-07,1.3203129768371582
875424,ADBE,1987-04-08,1.3203129768371582
875425,ADBE,1987-04-09,1.2578129768371582
875426,ADBE,1987-04-10,1.234375
875427,ADBE,1987-04-13,1.21875
875428,ADBE,1987-04-14,1.125
875429,ADBE,1987-04-15,1.15625
875430,ADBE,1987-04-16,1.265625
875431,ADBE,1987-04-20,1.203125
875432,ADBE,1987-04-21,1.265625
875433,ADBE,1987-04-22,1.3125
875434,ADBE,1987-04-23,1.296875
875435,ADBE,1987-04-24,1.296875
875436,ADBE,1987-04-27,1.296875
875437,ADBE,1987-04-28,1.4296879768371582
875438,ADBE,1987-04-29,1.515625
875439,ADBE,1987-04-30,1.515625
875440,ADBE,1987-05-01,1.5234379768371582
875441,ADBE,1987-05-04,1.511718988418579
875442,ADBE,1987-05-05,1.6875
875443,ADBE,1987-05-06,1.6640629768371582
875444,ADBE,1987-05-07,1.6875
875445,ADBE,1987-05-08,1.6875
875446,ADBE,1987-05-11,1.6484379768371582
875447,ADBE,1987-05-12,1.609375
875448,ADBE,1987-05-13,1.640625
875449,ADBE,1987-05-14,1.65625
875450,ADBE,1987-05-15,1.59375
875451,ADBE,1987-05-18,1.59375
875452,ADBE,1987-05-19,1.46875
875453,ADBE,1987-05-20,1.4765629768371582
875454,ADBE,1987-05-21,1.5175780057907104
875455,ADBE,1987-05-22,1.515625
875456,ADBE,1987-05-26,1.5078129768371582
875457,ADBE,1987-05-27,1.5078129768371582
875458,ADBE,1987-05-28,1.5078129768371582
875459,ADBE,1987-05-29,1.5
875460,ADBE,1987-06-01,1.484375
875461,ADBE,1987-06-02,1.484375
875462,ADBE,1987-06-03,1.390625
875463,ADBE,1987-06-04,1.328125
875464,ADBE,1987-06-05,1.25
875465,ADBE,1987-06-08,1.078125
875466,ADBE,1987-06-09,1.1953129768371582
875467,ADBE,1987-06-10,1.140625
875468,ADBE,1987-06-11,1.03125
875469,ADBE,1987-06-12,1.0546879768371582
875470,ADBE,1987-06-15,0.984375
875471,ADBE,1987-06-16,1.140625
875472,ADBE,1987-06-17,1.1875
875473,ADBE,1987-06-18,1.171875
875474,ADBE,1987-06-19,1.15625
875475,ADBE,1987-06-22,1.15625
875476,ADBE,1987-06-23,1.15625
875477,ADBE,1987-06-24,1.140625
875478,ADBE,1987-06-25,1.058593988418579
875479,ADBE,1987-06-26,1.125
875480,ADBE,1987-06-29,1.09375
875481,ADBE,1987-06-30,1.0859379768371582
875482,ADBE,1987-07-01,1.09375
875483,ADBE,1987-07-02,1.109375
875484,ADBE,1987-07-06,1.046875
875485,ADBE,1987-07-07,0.9453129768371582
875486,ADBE,1987-07-08,1.046875
875487,ADBE,1987-07-09,1.078125
875488,ADBE,1987-07-10,1.0390629768371582
875489,ADBE,1987-07-13,1.015625
875490,ADBE,1987-07-14,1.125
875491,ADBE,1987-07-15,1.078125
875492,ADBE,1987-07-16,1.046875
875493,ADBE,1987-07-17,1.046875
875494,ADBE,1987-07-20,1.03125
875495,ADBE,1987-07-21,1.0390629768371582
875496,ADBE,1987-07-22,1.015625
875497,ADBE,1987-07-23,0.9921879768371582
875498,ADBE,1987-07-24,1.0078129768371582
875499,ADBE,1987-07-27,1.0859379768371582
875500,ADBE,1987-07-28,1.042968988418579
875501,ADBE,1987-07-29,1.0
875502,ADBE,1987-07-30,1.0234379768371582
875503,ADBE,1987-07-31,1.03125
875504,ADBE,1987-08-03,1.0
875505,ADBE,1987-08-04,0.9921879768371582
875506,ADBE,1987-08-05,1.015625
875507,ADBE,1987-08-06,1.0625
875508,ADBE,1987-08-07,1.140625
875509,ADBE,1987-08-10,1.15625
875510,ADBE,1987-08-11,1.2109379768371582
875511,ADBE,1987-08-12,1.15625
875512,ADBE,1987-08-13,1.15625
875513,ADBE,1987-08-14,1.1328129768371582
875514,ADBE,1987-08-17,1.15625
875515,ADBE,1987-08-18,1.09375
875516,ADBE,1987-08-19,1.1015629768371582
875517,ADBE,1987-08-20,1.15625
875518,ADBE,1987-08-21,1.1171879768371582
875519,ADBE,1987-08-24,1.1015629768371582
875520,ADBE,1987-08-25,1.160156011581421
875521,ADBE,1987-08-26,1.109375
875522,ADBE,1987-08-27,1.109375
875523,ADBE,1987-08-28,1.0546879768371582
875524,ADBE,1987-08-31,1.0078129768371582
875525,ADBE,1987-09-01,1.046875
875526,ADBE,1987-09-02,1.0390629768371582
875527,ADBE,1987-09-03,1.046875
875528,ADBE,1987-09-04,1.0546879768371582
875529,ADBE,1987-09-08,1.015625
875530,ADBE,1987-09-09,1.0488280057907104
875531,ADBE,1987-09-10,1.140625
875532,ADBE,1987-09-11,1.125
875533,ADBE,1987-09-14,1.1015629768371582
875534,ADBE,1987-09-15,1.0703129768371582
875535,ADBE,1987-09-16,1.0859379768371582
875536,ADBE,1987-09-17,1.171875
875537,ADBE,1987-09-18,1.1875
875538,ADBE,1987-09-21,1.140625
875539,ADBE,1987-09-22,1.1640629768371582
875540,ADBE,1987-09-23,1.1640629768371582
875541,ADBE,1987-09-24,1.15625
875542,ADBE,1987-09-25,1.1875
875543,ADBE,1987-09-28,1.2265629768371582
875544,ADBE,1987-09-29,1.2421879768371582
875545,ADBE,1987-09-30,1.203125
875546,ADBE,1987-10-01,1.265625
875547,ADBE,1987-10-02,1.390625
875548,ADBE,1987-10-05,1.40625
875549,ADBE,1987-10-06,1.3359379768371582
875550,ADBE,1987-10-07,1.28125
875551,ADBE,1987-10-08,1.21875
875552,ADBE,1987-10-09,1.21875
875553,ADBE,1987-10-12,1.1953129768371582
875554,ADBE,1987-10-13,1.1953129768371582
875555,ADBE,1987-10-14,1.21875
875556,ADBE,1987-10-15,1.234375
875557,ADBE,1987-10-16,1.1875
875558,ADBE,1987-10-19,0.9375
875559,ADBE,1987-10-20,0.828125
875560,ADBE,1987-10-21,0.8828129768371582
875561,ADBE,1987-10-22,0.78125
875562,ADBE,1987-10-23,0.671875
875563,ADBE,1987-10-26,0.515625
875564,ADBE,1987-10-27,0.4609380066394806
875565,ADBE,1987-10-28,0.4609380066394806
875566,ADBE,1987-10-29,0.609375
875567,ADBE,1987-10-30,0.703125
875568,ADBE,1987-11-02,0.78125
875569,ADBE,1987-11-03,0.734375
875570,ADBE,1987-11-04,0.734375
875571,ADBE,1987-11-05,0.75
875572,ADBE,1987-11-06,0.6953129768371582
875573,ADBE,1987-11-09,0.71875
875574,ADBE,1987-11-10,0.703125
875575,ADBE,1987-11-11,0.71875
875576,ADBE,1987-11-12,0.78125
875577,ADBE,1987-11-13,0.734375
875578,ADBE,1987-11-16,0.734375
875579,ADBE,1987-11-17,0.71875
875580,ADBE,1987-11-18,0.734375
875581,ADBE,1987-11-19,0.6953129768371582
875582,ADBE,1987-11-20,0.6875
875583,ADBE,1987-11-23,0.7265629768371582
875584,ADBE,1987-11-24,0.765625
875585,ADBE,1987-11-25,0.828125
875586,ADBE,1987-11-27,0.8125
875587,ADBE,1987-11-30,0.7578129768371582
875588,ADBE,1987-12-01,0.7578129768371582
875589,ADBE,1987-12-02,0.78125
875590,ADBE,1987-12-03,0.7578129768371582
875591,ADBE,1987-12-04,0.75
875592,ADBE,1987-12-07,0.734375
875593,ADBE,1987-12-08,0.765625
875594,ADBE,1987-12-09,0.828125
875595,ADBE,1987-12-10,0.8515629768371582
875596,ADBE,1987-12-11,0.859375
875597,ADBE,1987-12-14,0.921875
875598,ADBE,1987-12-15,0.921875
875599,ADBE,1987-12-16,0.921875
875600,ADBE,1987-12-17,0.8828129768371582
875601,ADBE,1987-12-18,0.890625
875602,ADBE,1987-12-21,0.8984379768371582
875603,ADBE,1987-12-22,0.875
875604,ADBE,1987-12-23,0.8515629768371582
875605,ADBE,1987-12-24,0.84375
875606,ADBE,1987-12-28,0.84375
875607,ADBE,1987-12-29,0.8671879768371582
875608,ADBE,1987-12-30,0.90625
875609,ADBE,1987-12-31,0.921875
875610,ADBE,1988-01-04,0.9296879768371582
875611,ADBE,1988-01-05,0.9648439884185792
875612,ADBE,1988-01-06,0.90625
875613,ADBE,1988-01-07,0.90625
875614,ADBE,1988-01-08,0.8359379768371582
875615,ADBE,1988-01-11,0.8125
875616,ADBE,1988-01-12,0.8984379768371582
875617,ADBE,1988-01-13,0.8984379768371582
875618,ADBE,1988-01-14,0.8828129768371582
875619,ADBE,1988-01-15,0.921875
875620,ADBE,1988-01-18,0.8925780057907104
875621,ADBE,1988-01-19,0.8828129768371582
875622,ADBE,1988-01-20,0.7773439884185791
875623,ADBE,1988-01-21,0.78125
875624,ADBE,1988-01-22,0.796875
875625,ADBE,1988-01-25,0.828125
875626,ADBE,1988-01-26,0.8046879768371582
875627,ADBE,1988-01-27,0.8046879768371582
875628,ADBE,1988-01-28,0.8203129768371582
875629,ADBE,1988-01-29,0.828125
875630,ADBE,1988-02-01,0.8203129768371582
875631,ADBE,1988-02-02,0.8125
875632,ADBE,1988-02-03,0.765625
875633,ADBE,1988-02-04,0.75
875634,ADBE,1988-02-05,0.7617189884185791
875635,ADBE,1988-02-08,0.75
875636,ADBE,1988-02-09,0.8046879768371582
875637,ADBE,1988-02-10,0.828125
875638,ADBE,1988-02-11,0.796875
875639,ADBE,1988-02-12,0.8125
875640,ADBE,1988-02-16,0.8125
875641,ADBE,1988-02-17,0.8046879768371582
875642,ADBE,1988-02-18,0.84375
875643,ADBE,1988-02-19,0.890625
875644,ADBE,1988-02-22,0.9140629768371582
875645,ADBE,1988-02-23,0.9296879768371582
875646,ADBE,1988-02-24,0.9375
875647,ADBE,1988-02-25,0.9453129768371582
875648,ADBE,1988-02-26,0.8984379768371582
875649,ADBE,1988-02-29,0.90625
875650,ADBE,1988-03-01,0.9375
875651,ADBE,1988-03-02,0.96875
875652,ADBE,1988-03-03,1.0078129768371582
875653,ADBE,1988-03-04,1.0
875654,ADBE,1988-03-07,1.0
875655,ADBE,1988-03-08,1.0234379768371582
875656,ADBE,1988-03-09,1.03125
875657,ADBE,1988-03-10,0.96875
875658,ADBE,1988-03-11,0.9609379768371582
875659,ADBE,1988-03-14,1.0
875660,ADBE,1988-03-15,1.0
875661,ADBE,1988-03-16,0.9726560115814208
875662,ADBE,1988-03-17,0.9296879768371582
875663,ADBE,1988-03-18,0.9375
875664,ADBE,1988-03-21,1.015625
875665,ADBE,1988-03-22,1.0390629768371582
875666,ADBE,1988-03-23,1.015625
875667,ADBE,1988-03-24,1.0234379768371582
875668,ADBE,1988-03-25,0.984375
875669,ADBE,1988-03-28,0.984375
875670,ADBE,1988-03-29,1.0
875671,ADBE,1988-03-30,0.9765629768371582
875672,ADBE,1988-03-31,0.96875
875673,ADBE,1988-04-04,0.9296879768371582
875674,ADBE,1988-04-05,0.9375
875675,ADBE,1988-04-06,0.9921879768371582
875676,ADBE,1988-04-07,0.9921879768371582
875677,ADBE,1988-04-08,1.046875
875678,ADBE,1988-04-11,1.0703129768371582
875679,ADBE,1988-04-12,1.0703129768371582
875680,ADBE,1988-04-13,1.0390629768371582
875681,ADBE,1988-04-14,0.9921879768371582
875682,ADBE,1988-04-15,1.03125
875683,ADBE,1988-04-18,1.0546879768371582
875684,ADBE,1988-04-19,1.058593988418579
875685,ADBE,1988-04-20,1.046875
875686,ADBE,1988-04-21,1.046875
875687,ADBE,1988-04-22,1.0625
875688,ADBE,1988-04-25,1.0703129768371582
875689,ADBE,1988-04-26,1.09375
875690,ADBE,1988-04-27,1.109375
875691,ADBE,1988-04-28,1.1171879768371582
875692,ADBE,1988-04-29,1.09375
875693,ADBE,1988-05-02,1.1328129768371582
875694,ADBE,1988-05-03,1.140625
875695,ADBE,1988-05-04,1.1484379768371582
875696,ADBE,1988-05-05,1.1328129768371582
875697,ADBE,1988-05-06,1.1328129768371582
875698,ADBE,1988-05-09,1.09375
875699,ADBE,1988-05-10,1.1015629768371582
875700,ADBE,1988-05-11,1.09375
875701,ADBE,1988-05-12,1.078125
875702,ADBE,1988-05-13,1.0546879768371582
875703,ADBE,1988-05-16,1.0859379768371582
875704,ADBE,1988-05-17,1.0703129768371582
875705,ADBE,1988-05-18,1.046875
875706,ADBE,1988-05-19,1.015625
875707,ADBE,1988-05-20,1.0078129768371582
875708,ADBE,1988-05-23,1.003906011581421
875709,ADBE,1988-05-24,1.0390629768371582
875710,ADBE,1988-05-25,1.0234379768371582
875711,ADBE,1988-05-26,1.0625
875712,ADBE,1988-05-27,1.0546879768371582
875713,ADBE,1988-05-31,1.1015629768371582
875714,ADBE,1988-06-01,1.140625
875715,ADBE,1988-06-02,1.144531011581421
875716,ADBE,1988-06-03,1.1875
875717,ADBE,1988-06-06,1.191406011581421
875718,ADBE,1988-06-07,1.1953129768371582
875719,ADBE,1988-06-08,1.2421879768371582
875720,ADBE,1988-06-09,1.21875
875721,ADBE,1988-06-10,1.2265629768371582
875722,ADBE,1988-06-13,1.2265629768371582
875723,ADBE,1988-06-14,1.21875
875724,ADBE,1988-06-15,1.1796879768371582
875725,ADBE,1988-06-16,1.1875
875726,ADBE,1988-06-17,1.1796879768371582
875727,ADBE,1988-06-20,1.21875
875728,ADBE,1988-06-21,1.2265629768371582
875729,ADBE,1988-06-22,1.234375
875730,ADBE,1988-06-23,1.2421879768371582
875731,ADBE,1988-06-24,1.2421879768371582
875732,ADBE,1988-06-27,1.21875
875733,ADBE,1988-06-28,1.234375
875734,ADBE,1988-06-29,1.2421879768371582
875735,ADBE,1988-06-30,1.2578129768371582
875736,ADBE,1988-07-01,1.2734379768371582
875737,ADBE,1988-07-05,1.2578129768371582
875738,ADBE,1988-07-06,1.2734379768371582
875739,ADBE,1988-07-07,1.359375
875740,ADBE,1988-07-08,1.3515629768371582
875741,ADBE,1988-07-11,1.355468988418579
875742,ADBE,1988-07-12,1.3046879768371582
875743,ADBE,1988-07-13,1.328125
875744,ADBE,1988-07-14,1.3671879768371582
875745,ADBE,1988-07-15,1.3671879768371582
875746,ADBE,1988-07-18,1.359375
875747,ADBE,1988-07-19,1.34375
875748,ADBE,1988-07-20,1.2890629768371582
875749,ADBE,1988-07-21,1.2734379768371582
875750,ADBE,1988-07-22,1.2890629768371582
875751,ADBE,1988-07-25,1.34375
875752,ADBE,1988-07-26,1.34375
875753,ADBE,1988-07-27,1.296875
875754,ADBE,1988-07-28,1.296875
875755,ADBE,1988-07-29,1.296875
875756,ADBE,1988-08-01,1.3046879768371582
875757,ADBE,1988-08-02,1.296875
875758,ADBE,1988-08-03,1.308593988418579
875759,ADBE,1988-08-04,1.2890629768371582
875760,ADBE,1988-08-05,1.265625
875761,ADBE,1988-08-08,1.2734379768371582
875762,ADBE,1988-08-09,1.234375
875763,ADBE,1988-08-10,1.1875
875764,ADBE,1988-08-11,1.1953129768371582
875765,ADBE,1988-08-12,1.1875
875766,ADBE,1988-08-15,1.1640629768371582
875767,ADBE,1988-08-16,1.1875
875768,ADBE,1988-08-17,1.171875
875769,ADBE,1988-08-18,1.125
875770,ADBE,1988-08-19,1.09375
875771,ADBE,1988-08-22,1.097656011581421
875772,ADBE,1988-08-23,1.109375
875773,ADBE,1988-08-24,1.1328129768371582
875774,ADBE,1988-08-25,1.15625
875775,ADBE,1988-08-26,1.171875
875776,ADBE,1988-08-29,1.21875
875777,ADBE,1988-08-30,1.230468988418579
875778,ADBE,1988-08-31,1.21875
875779,ADBE,1988-09-01,1.175781011581421
875780,ADBE,1988-09-02,1.1953129768371582
875781,ADBE,1988-09-06,1.2109379768371582
875782,ADBE,1988-09-07,1.1640629768371582
875783,ADBE,1988-09-08,1.1796879768371582
875784,ADBE,1988-09-09,1.238281011581421
875785,ADBE,1988-09-12,1.2421879768371582
875786,ADBE,1988-09-13,1.2265629768371582
875787,ADBE,1988-09-14,1.265625
875788,ADBE,1988-09-15,1.2578129768371582
875789,ADBE,1988-09-16,1.265625
875790,ADBE,1988-09-19,1.2578129768371582
875791,ADBE,1988-09-20,1.328125
875792,ADBE,1988-09-21,1.3671879768371582
875793,ADBE,1988-09-22,1.359375
875794,ADBE,1988-09-23,1.3359379768371582
875795,ADBE,1988-09-26,1.3125
875796,ADBE,1988-09-27,1.3125
875797,ADBE,1988-09-28,1.296875
875798,ADBE,1988-09-29,1.3515629768371582
875799,ADBE,1988-09-30,1.359375
875800,ADBE,1988-10-03,1.3671879768371582
875801,ADBE,1988-10-04,1.40625
875802,ADBE,1988-10-05,1.3984379768371582
875803,ADBE,1988-10-06,1.421875
875804,ADBE,1988-10-07,1.3828129768371582
875805,ADBE,1988-10-10,1.375
875806,ADBE,1988-10-11,1.390625
875807,ADBE,1988-10-12,1.375
875808,ADBE,1988-10-13,1.378906011581421
875809,ADBE,1988-10-14,1.4296879768371582
875810,ADBE,1988-10-17,1.4296879768371582
875811,ADBE,1988-10-18,1.4375
875812,ADBE,1988-10-19,1.4765629768371582
875813,ADBE,1988-10-20,1.5390629768371582
875814,ADBE,1988-10-21,1.53125
875815,ADBE,1988-10-24,1.5234379768371582
875816,ADBE,1988-10-25,1.4609379768371582
875817,ADBE,1988-10-26,1.4296879768371582
875818,ADBE,1988-10-27,1.375
875819,ADBE,1988-10-28,1.359375
875820,ADBE,1988-10-31,1.339843988418579
875821,ADBE,1988-11-01,1.3984379768371582
875822,ADBE,1988-11-02,1.3515629768371582
875823,ADBE,1988-11-03,1.359375
875824,ADBE,1988-11-04,1.3671879768371582
875825,ADBE,1988-11-07,1.34375
875826,ADBE,1988-11-08,1.3828129768371582
875827,ADBE,1988-11-09,1.3828129768371582
875828,ADBE,1988-11-10,1.4140629768371582
875829,ADBE,1988-11-11,1.375
875830,ADBE,1988-11-14,1.34375
875831,ADBE,1988-11-15,1.359375
875832,ADBE,1988-11-16,1.3203129768371582
875833,ADBE,1988-11-17,1.328125
875834,ADBE,1988-11-18,1.3515629768371582
875835,ADBE,1988-11-21,1.34375
875836,ADBE,1988-11-22,1.359375
875837,ADBE,1988-11-23,1.390625
875838,ADBE,1988-11-25,1.390625
875839,ADBE,1988-11-28,1.34375
875840,ADBE,1988-11-29,1.34375
875841,ADBE,1988-11-30,1.390625
875842,ADBE,1988-12-01,1.421875
875843,ADBE,1988-12-02,1.484375
875844,ADBE,1988-12-05,1.515625
875845,ADBE,1988-12-06,1.5
875846,ADBE,1988-12-07,1.5
875847,ADBE,1988-12-08,1.40625
875848,ADBE,1988-12-09,1.359375
875849,ADBE,1988-12-12,1.328125
875850,ADBE,1988-12-13,1.328125
875851,ADBE,1988-12-14,1.359375
875852,ADBE,1988-12-15,1.375
875853,ADBE,1988-12-16,1.375
875854,ADBE,1988-12-19,1.484375
875855,ADBE,1988-12-20,1.515625
875856,ADBE,1988-12-21,1.4765629768371582
875857,ADBE,1988-12-22,1.453125
875858,ADBE,1988-12-23,1.484375
875859,ADBE,1988-12-27,1.5390629768371582
875860,ADBE,1988-12-28,1.59375
875861,ADBE,1988-12-29,1.546875
875862,ADBE,1988-12-30,1.53125
875863,ADBE,1989-01-03,1.53125
875864,ADBE,1989-01-04,1.59375
875865,ADBE,1989-01-05,1.5625
875866,ADBE,1989-01-06,1.53125
875867,ADBE,1989-01-09,1.53125
875868,ADBE,1989-01-10,1.5078129768371582
875869,ADBE,1989-01-11,1.515625
875870,ADBE,1989-01-12,1.484375
875871,ADBE,1989-01-13,1.4609379768371582
875872,ADBE,1989-01-16,1.4765629768371582
875873,ADBE,1989-01-17,1.390625
875874,ADBE,1989-01-18,1.40625
875875,ADBE,1989-01-19,1.40625
875876,ADBE,1989-01-20,1.375
875877,ADBE,1989-01-23,1.375
875878,ADBE,1989-01-24,1.421875
875879,ADBE,1989-01-25,1.5625
875880,ADBE,1989-01-26,1.578125
875881,ADBE,1989-01-27,1.484375
875882,ADBE,1989-01-30,1.4453129768371582
875883,ADBE,1989-01-31,1.4453129768371582
875884,ADBE,1989-02-01,1.4375
875885,ADBE,1989-02-02,1.5
875886,ADBE,1989-02-03,1.53125
875887,ADBE,1989-02-06,1.53125
875888,ADBE,1989-02-07,1.484375
875889,ADBE,1989-02-08,1.375
875890,ADBE,1989-02-09,1.421875
875891,ADBE,1989-02-10,1.390625
875892,ADBE,1989-02-13,1.421875
875893,ADBE,1989-02-14,1.34375
875894,ADBE,1989-02-15,1.3828129768371582
875895,ADBE,1989-02-16,1.4296879768371582
875896,ADBE,1989-02-17,1.359375
875897,ADBE,1989-02-21,1.296875
875898,ADBE,1989-02-22,1.25
875899,ADBE,1989-02-23,1.296875
875900,ADBE,1989-02-24,1.2578129768371582
875901,ADBE,1989-02-27,1.25
875902,ADBE,1989-02-28,1.265625
875903,ADBE,1989-03-01,1.28125
875904,ADBE,1989-03-02,1.28125
875905,ADBE,1989-03-03,1.265625
875906,ADBE,1989-03-06,1.34375
875907,ADBE,1989-03-07,1.28125
875908,ADBE,1989-03-08,1.2265629768371582
875909,ADBE,1989-03-09,1.1875
875910,ADBE,1989-03-10,1.234375
875911,ADBE,1989-03-13,1.21875
875912,ADBE,1989-03-14,1.3125
875913,ADBE,1989-03-15,1.34375
875914,ADBE,1989-03-16,1.359375
875915,ADBE,1989-03-17,1.328125
875916,ADBE,1989-03-20,1.3125
875917,ADBE,1989-03-21,1.34375
875918,ADBE,1989-03-22,1.296875
875919,ADBE,1989-03-23,1.3125
875920,ADBE,1989-03-27,1.3125
875921,ADBE,1989-03-28,1.3359379768371582
875922,ADBE,1989-03-29,1.34375
875923,ADBE,1989-03-30,1.359375
875924,ADBE,1989-03-31,1.34375
875925,ADBE,1989-04-03,1.390625
875926,ADBE,1989-04-04,1.375
875927,ADBE,1989-04-05,1.3671879768371582
875928,ADBE,1989-04-06,1.34375
875929,ADBE,1989-04-07,1.40625
875930,ADBE,1989-04-10,1.390625
875931,ADBE,1989-04-11,1.46875
875932,ADBE,1989-04-12,1.484375
875933,ADBE,1989-04-13,1.4453129768371582
875934,ADBE,1989-04-14,1.4921879768371582
875935,ADBE,1989-04-17,1.46875
875936,ADBE,1989-04-18,1.484375
875937,ADBE,1989-04-19,1.46875
875938,ADBE,1989-04-20,1.46875
875939,ADBE,1989-04-21,1.46875
875940,ADBE,1989-04-24,1.453125
875941,ADBE,1989-04-25,1.46875
875942,ADBE,1989-04-26,1.484375
875943,ADBE,1989-04-27,1.5390629768371582
875944,ADBE,1989-04-28,1.671875
875945,ADBE,1989-05-01,1.625
875946,ADBE,1989-05-02,1.5625
875947,ADBE,1989-05-03,1.59375
875948,ADBE,1989-05-04,1.609375
875949,ADBE,1989-05-05,1.5625
875950,ADBE,1989-05-08,1.5703129768371582
875951,ADBE,1989-05-09,1.625
875952,ADBE,1989-05-10,1.609375
875953,ADBE,1989-05-11,1.6171879768371582
875954,ADBE,1989-05-12,1.671875
875955,ADBE,1989-05-15,1.703125
875956,ADBE,1989-05-16,1.6875
875957,ADBE,1989-05-17,1.71875
875958,ADBE,1989-05-18,1.734375
875959,ADBE,1989-05-19,1.796875
875960,ADBE,1989-05-22,1.8125
875961,ADBE,1989-05-23,1.7890629768371582
875962,ADBE,1989-05-24,1.78125
875963,ADBE,1989-05-25,1.8125
875964,ADBE,1989-05-26,1.796875
875965,ADBE,1989-05-30,1.765625
875966,ADBE,1989-05-31,1.765625
875967,ADBE,1989-06-01,1.78125
875968,ADBE,1989-06-02,1.828125
875969,ADBE,1989-06-05,1.734375
875970,ADBE,1989-06-06,1.703125
875971,ADBE,1989-06-07,1.71875
875972,ADBE,1989-06-08,1.75
875973,ADBE,1989-06-09,1.75
875974,ADBE,1989-06-12,1.84375
875975,ADBE,1989-06-13,1.828125
875976,ADBE,1989-06-14,1.828125
875977,ADBE,1989-06-15,1.7578129768371582
875978,ADBE,1989-06-16,1.703125
875979,ADBE,1989-06-19,1.671875
875980,ADBE,1989-06-20,1.671875
875981,ADBE,1989-06-21,1.65625
875982,ADBE,1989-06-22,1.671875
875983,ADBE,1989-06-23,1.75
875984,ADBE,1989-06-26,1.734375
875985,ADBE,1989-06-27,1.734375
875986,ADBE,1989-06-28,1.71875
875987,ADBE,1989-06-29,1.65625
875988,ADBE,1989-06-30,1.65625
875989,ADBE,1989-07-03,1.65625
875990,ADBE,1989-07-05,1.6640629768371582
875991,ADBE,1989-07-06,1.53125
875992,ADBE,1989-07-07,1.53125
875993,ADBE,1989-07-10,1.5625
875994,ADBE,1989-07-11,1.546875
875995,ADBE,1989-07-12,1.5
875996,ADBE,1989-07-13,1.515625
875997,ADBE,1989-07-14,1.546875
875998,ADBE,1989-07-17,1.546875
875999,ADBE,1989-07-18,1.484375
876000,ADBE,1989-07-19,1.515625
876001,ADBE,1989-07-20,1.53125
876002,ADBE,1989-07-21,1.515625
876003,ADBE,1989-07-24,1.53125
876004,ADBE,1989-07-25,1.4921879768371582
876005,ADBE,1989-07-26,1.46875
876006,ADBE,1989-07-27,1.484375
876007,ADBE,1989-07-28,1.46875
876008,ADBE,1989-07-31,1.421875
876009,ADBE,1989-08-01,1.4375
876010,ADBE,1989-08-02,1.421875
876011,ADBE,1989-08-03,1.40625
876012,ADBE,1989-08-04,1.53125
876013,ADBE,1989-08-07,1.625
876014,ADBE,1989-08-08,1.609375
876015,ADBE,1989-08-09,1.578125
876016,ADBE,1989-08-10,1.5625
876017,ADBE,1989-08-11,1.484375
876018,ADBE,1989-08-14,1.4765629768371582
876019,ADBE,1989-08-15,1.4609379768371582
876020,ADBE,1989-08-16,1.453125
876021,ADBE,1989-08-17,1.421875
876022,ADBE,1989-08-18,1.4375
876023,ADBE,1989-08-21,1.40625
876024,ADBE,1989-08-22,1.46875
876025,ADBE,1989-08-23,1.53125
876026,ADBE,1989-08-24,1.59375
876027,ADBE,1989-08-25,1.625
876028,ADBE,1989-08-28,1.609375
876029,ADBE,1989-08-29,1.578125
876030,ADBE,1989-08-30,1.59375
876031,ADBE,1989-08-31,1.578125
876032,ADBE,1989-09-01,1.5625
876033,ADBE,1989-09-05,1.546875
876034,ADBE,1989-09-06,1.53125
876035,ADBE,1989-09-07,1.484375
876036,ADBE,1989-09-08,1.4453129768371582
876037,ADBE,1989-09-11,1.4375
876038,ADBE,1989-09-12,1.390625
876039,ADBE,1989-09-13,1.375
876040,ADBE,1989-09-14,1.296875
876041,ADBE,1989-09-15,1.28125
876042,ADBE,1989-09-18,1.28125
876043,ADBE,1989-09-19,1.2578129768371582
876044,ADBE,1989-09-20,1.234375
876045,ADBE,1989-09-21,0.9765629768371582
876046,ADBE,1989-09-22,1.03125
876047,ADBE,1989-09-25,1.0546879768371582
876048,ADBE,1989-09-26,1.078125
876049,ADBE,1989-09-27,1.078125
876050,ADBE,1989-09-28,1.15625
876051,ADBE,1989-09-29,1.109375
876052,ADBE,1989-10-02,1.109375
876053,ADBE,1989-10-03,1.0
876054,ADBE,1989-10-04,1.0078129768371582
876055,ADBE,1989-10-05,0.984375
876056,ADBE,1989-10-06,0.96875
876057,ADBE,1989-10-09,1.078125
876058,ADBE,1989-10-10,1.0625
876059,ADBE,1989-10-11,1.046875
876060,ADBE,1989-10-12,1.09375
876061,ADBE,1989-10-13,1.0
876062,ADBE,1989-10-16,1.0
876063,ADBE,1989-10-17,0.984375
876064,ADBE,1989-10-18,1.0
876065,ADBE,1989-10-19,1.046875
876066,ADBE,1989-10-20,1.046875
876067,ADBE,1989-10-23,1.0625
876068,ADBE,1989-10-24,1.0625
876069,ADBE,1989-10-25,1.046875
876070,ADBE,1989-10-26,1.046875
876071,ADBE,1989-10-27,1.015625
876072,ADBE,1989-10-30,1.015625
876073,ADBE,1989-10-31,1.046875
876074,ADBE,1989-11-01,1.03125
876075,ADBE,1989-11-02,1.015625
876076,ADBE,1989-11-03,1.0
876077,ADBE,1989-11-06,1.0
876078,ADBE,1989-11-07,1.0
876079,ADBE,1989-11-08,1.03125
876080,ADBE,1989-11-09,1.0625
876081,ADBE,1989-11-10,1.1015629768371582
876082,ADBE,1989-11-13,1.140625
876083,ADBE,1989-11-14,1.109375
876084,ADBE,1989-11-15,1.171875
876085,ADBE,1989-11-16,1.1875
876086,ADBE,1989-11-17,1.1796879768371582
876087,ADBE,1989-11-20,1.1875
876088,ADBE,1989-11-21,1.171875
876089,ADBE,1989-11-22,1.1875
876090,ADBE,1989-11-24,1.203125
876091,ADBE,1989-11-27,1.1875
876092,ADBE,1989-11-28,1.25
876093,ADBE,1989-11-29,1.234375
876094,ADBE,1989-11-30,1.203125
876095,ADBE,1989-12-01,1.171875
876096,ADBE,1989-12-04,1.21875
876097,ADBE,1989-12-05,1.203125
876098,ADBE,1989-12-06,1.234375
876099,ADBE,1989-12-07,1.234375
876100,ADBE,1989-12-08,1.1875
876101,ADBE,1989-12-11,1.1796879768371582
876102,ADBE,1989-12-12,1.171875
876103,ADBE,1989-12-13,1.140625
876104,ADBE,1989-12-14,1.03125
876105,ADBE,1989-12-15,1.0625
876106,ADBE,1989-12-18,1.078125
876107,ADBE,1989-12-19,1.109375
876108,ADBE,1989-12-20,1.109375
876109,ADBE,1989-12-21,1.109375
876110,ADBE,1989-12-22,1.1875
876111,ADBE,1989-12-26,1.203125
876112,ADBE,1989-12-27,1.21875
876113,ADBE,1989-12-28,1.21875
876114,ADBE,1989-12-29,1.265625
876115,ADBE,1990-01-02,1.265625
876116,ADBE,1990-01-03,1.328125
876117,ADBE,1990-01-04,1.390625
876118,ADBE,1990-01-05,1.421875
876119,ADBE,1990-01-08,1.4375
876120,ADBE,1990-01-09,1.40625
876121,ADBE,1990-01-10,1.359375
876122,ADBE,1990-01-11,1.4375
876123,ADBE,1990-01-12,1.40625
876124,ADBE,1990-01-15,1.375
876125,ADBE,1990-01-16,1.4375
876126,ADBE,1990-01-17,1.421875
876127,ADBE,1990-01-18,1.484375
876128,ADBE,1990-01-19,1.421875
876129,ADBE,1990-01-22,1.4375
876130,ADBE,1990-01-23,1.5
876131,ADBE,1990-01-24,1.53125
876132,ADBE,1990-01-25,1.484375
876133,ADBE,1990-01-26,1.5
876134,ADBE,1990-01-29,1.5
876135,ADBE,1990-01-30,1.46875
876136,ADBE,1990-01-31,1.46875
876137,ADBE,1990-02-01,1.484375
876138,ADBE,1990-02-02,1.515625
876139,ADBE,1990-02-05,1.515625
876140,ADBE,1990-02-06,1.5
876141,ADBE,1990-02-07,1.5390629768371582
876142,ADBE,1990-02-08,1.625
876143,ADBE,1990-02-09,1.65625
876144,ADBE,1990-02-12,1.6796879768371582
876145,ADBE,1990-02-13,1.6796879768371582
876146,ADBE,1990-02-14,1.6875
876147,ADBE,1990-02-15,1.78125
876148,ADBE,1990-02-16,1.7578129768371582
876149,ADBE,1990-02-20,1.71875
876150,ADBE,1990-02-21,1.71875
876151,ADBE,1990-02-22,1.71875
876152,ADBE,1990-02-23,1.75
876153,ADBE,1990-02-26,1.78125
876154,ADBE,1990-02-27,1.8359379768371584
876155,ADBE,1990-02-28,1.890625
876156,ADBE,1990-03-01,1.90625
876157,ADBE,1990-03-02,1.8984379768371584
876158,ADBE,1990-03-05,2.03125
876159,ADBE,1990-03-06,2.273437976837158
876160,ADBE,1990-03-07,2.296875
876161,ADBE,1990-03-08,2.421875
876162,ADBE,1990-03-09,2.359375
876163,ADBE,1990-03-12,2.4375
876164,ADBE,1990-03-13,2.507812976837158
876165,ADBE,1990-03-14,2.53125
876166,ADBE,1990-03-15,2.609375
876167,ADBE,1990-03-16,2.765625
876168,ADBE,1990-03-19,2.835937976837158
876169,ADBE,1990-03-20,2.625
876170,ADBE,1990-03-21,2.5
876171,ADBE,1990-03-22,2.46875
876172,ADBE,1990-03-23,2.375
876173,ADBE,1990-03-26,2.445312976837158
876174,ADBE,1990-03-27,2.515625
876175,ADBE,1990-03-28,2.453125
876176,ADBE,1990-03-29,2.40625
876177,ADBE,1990-03-30,2.375
876178,ADBE,1990-04-02,2.414062976837158
876179,ADBE,1990-04-03,2.46875
876180,ADBE,1990-04-04,2.4375
876181,ADBE,1990-04-05,2.3125
876182,ADBE,1990-04-06,2.28125
876183,ADBE,1990-04-09,2.296875
876184,ADBE,1990-04-10,2.40625
876185,ADBE,1990-04-11,2.46875
876186,ADBE,1990-04-12,2.484375
876187,ADBE,1990-04-16,2.453125
876188,ADBE,1990-04-17,2.421875
876189,ADBE,1990-04-18,2.40625
876190,ADBE,1990-04-19,2.375
876191,ADBE,1990-04-20,2.390625
876192,ADBE,1990-04-23,2.34375
876193,ADBE,1990-04-24,2.351562976837158
876194,ADBE,1990-04-25,2.328125
876195,ADBE,1990-04-26,2.4375
876196,ADBE,1990-04-27,2.375
876197,ADBE,1990-04-30,2.390625
876198,ADBE,1990-05-01,2.5625
876199,ADBE,1990-05-02,2.59375
876200,ADBE,1990-05-03,2.5625
876201,ADBE,1990-05-04,2.5625
876202,ADBE,1990-05-07,2.679687976837158
876203,ADBE,1990-05-08,2.671875
876204,ADBE,1990-05-09,2.6875
876205,ADBE,1990-05-10,2.78125
876206,ADBE,1990-05-11,2.78125
876207,ADBE,1990-05-14,2.820312976837158
876208,ADBE,1990-05-15,2.90625
876209,ADBE,1990-05-16,2.875
876210,ADBE,1990-05-17,2.78125
876211,ADBE,1990-05-18,2.84375
876212,ADBE,1990-05-21,3.015625
876213,ADBE,1990-05-22,3.0
876214,ADBE,1990-05-23,3.0625
876215,ADBE,1990-05-24,3.15625
876216,ADBE,1990-05-25,2.203125
876217,ADBE,1990-05-29,2.367187976837158
876218,ADBE,1990-05-30,2.210937976837158
876219,ADBE,1990-05-31,2.226562976837158
876220,ADBE,1990-06-01,2.171875
876221,ADBE,1990-06-04,2.078125
876222,ADBE,1990-06-05,2.015625
876223,ADBE,1990-06-06,2.109375
876224,ADBE,1990-06-07,2.234375
876225,ADBE,1990-06-08,2.234375
876226,ADBE,1990-06-11,2.234375
876227,ADBE,1990-06-12,2.296875
876228,ADBE,1990-06-13,2.351562976837158
876229,ADBE,1990-06-14,2.382812976837158
876230,ADBE,1990-06-15,2.382812976837158
876231,ADBE,1990-06-18,2.296875
876232,ADBE,1990-06-19,2.375
876233,ADBE,1990-06-20,2.3125
876234,ADBE,1990-06-21,2.359375
876235,ADBE,1990-06-22,2.296875
876236,ADBE,1990-06-25,2.296875
876237,ADBE,1990-06-26,2.1875
876238,ADBE,1990-06-27,2.3125
876239,ADBE,1990-06-28,2.328125
876240,ADBE,1990-06-29,2.296875
876241,ADBE,1990-07-02,2.375
876242,ADBE,1990-07-03,2.375
876243,ADBE,1990-07-05,2.34375
876244,ADBE,1990-07-06,2.390625
876245,ADBE,1990-07-09,2.421875
876246,ADBE,1990-07-10,2.421875
876247,ADBE,1990-07-11,2.390625
876248,ADBE,1990-07-12,2.34375
876249,ADBE,1990-07-13,2.375
876250,ADBE,1990-07-16,2.40625
876251,ADBE,1990-07-17,2.34375
876252,ADBE,1990-07-18,2.359375
876253,ADBE,1990-07-19,2.296875
876254,ADBE,1990-07-20,2.25
876255,ADBE,1990-07-23,2.1875
876256,ADBE,1990-07-24,2.3125
876257,ADBE,1990-07-25,2.296875
876258,ADBE,1990-07-26,2.28125
876259,ADBE,1990-07-27,2.257812976837158
876260,ADBE,1990-07-30,2.25
876261,ADBE,1990-07-31,2.195312976837158
876262,ADBE,1990-08-01,2.21875
876263,ADBE,1990-08-02,2.109375
876264,ADBE,1990-08-03,2.015625
876265,ADBE,1990-08-06,1.875
876266,ADBE,1990-08-07,1.828125
876267,ADBE,1990-08-08,1.875
876268,ADBE,1990-08-09,1.875
876269,ADBE,1990-08-10,1.828125
876270,ADBE,1990-08-13,1.828125
876271,ADBE,1990-08-14,1.828125
876272,ADBE,1990-08-15,1.84375
876273,ADBE,1990-08-16,1.8125
876274,ADBE,1990-08-17,1.703125
876275,ADBE,1990-08-20,1.625
876276,ADBE,1990-08-21,1.59375
876277,ADBE,1990-08-22,1.59375
876278,ADBE,1990-08-23,1.53125
876279,ADBE,1990-08-24,1.625
876280,ADBE,1990-08-27,1.75
876281,ADBE,1990-08-28,1.703125
876282,ADBE,1990-08-29,1.59375
876283,ADBE,1990-08-30,1.5078129768371582
876284,ADBE,1990-08-31,1.5625
876285,ADBE,1990-09-04,1.7578129768371582
876286,ADBE,1990-09-05,1.78125
876287,ADBE,1990-09-06,1.796875
876288,ADBE,1990-09-07,1.703125
876289,ADBE,1990-09-10,1.71875
876290,ADBE,1990-09-11,1.7109379768371582
876291,ADBE,1990-09-12,1.765625
876292,ADBE,1990-09-13,1.765625
876293,ADBE,1990-09-14,1.6796879768371582
876294,ADBE,1990-09-17,1.640625
876295,ADBE,1990-09-18,1.5625
876296,ADBE,1990-09-19,1.5
876297,ADBE,1990-09-20,1.40625
876298,ADBE,1990-09-21,1.375
876299,ADBE,1990-09-24,1.359375
876300,ADBE,1990-09-25,1.296875
876301,ADBE,1990-09-26,1.265625
876302,ADBE,1990-09-27,1.15625
876303,ADBE,1990-09-28,1.1875
876304,ADBE,1990-10-01,1.390625
876305,ADBE,1990-10-02,1.28125
876306,ADBE,1990-10-03,1.3125
876307,ADBE,1990-10-04,1.296875
876308,ADBE,1990-10-05,1.2265629768371582
876309,ADBE,1990-10-08,1.21875
876310,ADBE,1990-10-09,1.171875
876311,ADBE,1990-10-10,1.1484379768371582
876312,ADBE,1990-10-11,1.109375
876313,ADBE,1990-10-12,1.171875
876314,ADBE,1990-10-15,1.203125
876315,ADBE,1990-10-16,1.203125
876316,ADBE,1990-10-17,1.328125
876317,ADBE,1990-10-18,1.53125
876318,ADBE,1990-10-19,1.5
876319,ADBE,1990-10-22,1.6015629768371582
876320,ADBE,1990-10-23,1.6015629768371582
876321,ADBE,1990-10-24,1.5546879768371582
876322,ADBE,1990-10-25,1.515625
876323,ADBE,1990-10-26,1.453125
876324,ADBE,1990-10-29,1.40625
876325,ADBE,1990-10-30,1.4453129768371582
876326,ADBE,1990-10-31,1.5
876327,ADBE,1990-11-01,1.5078129768371582
876328,ADBE,1990-11-02,1.5625
876329,ADBE,1990-11-05,1.6015629768371582
876330,ADBE,1990-11-06,1.546875
876331,ADBE,1990-11-07,1.515625
876332,ADBE,1990-11-08,1.53125
876333,ADBE,1990-11-09,1.625
876334,ADBE,1990-11-12,1.75
876335,ADBE,1990-11-13,1.765625
876336,ADBE,1990-11-14,1.828125
876337,ADBE,1990-11-15,1.8515629768371584
876338,ADBE,1990-11-16,1.625
876339,ADBE,1990-11-19,1.71875
876340,ADBE,1990-11-20,1.6328129768371582
876341,ADBE,1990-11-21,1.609375
876342,ADBE,1990-11-23,1.59375
876343,ADBE,1990-11-26,1.59375
876344,ADBE,1990-11-27,1.6875
876345,ADBE,1990-11-28,1.6484379768371582
876346,ADBE,1990-11-29,1.609375
876347,ADBE,1990-11-30,1.578125
876348,ADBE,1990-12-03,1.625
876349,ADBE,1990-12-04,1.6953129768371582
876350,ADBE,1990-12-05,1.75
876351,ADBE,1990-12-06,1.6875
876352,ADBE,1990-12-07,1.71875
876353,ADBE,1990-12-10,1.765625
876354,ADBE,1990-12-11,1.765625
876355,ADBE,1990-12-12,1.765625
876356,ADBE,1990-12-13,1.8125
876357,ADBE,1990-12-14,1.734375
876358,ADBE,1990-12-17,1.765625
876359,ADBE,1990-12-18,1.734375
876360,ADBE,1990-12-19,1.765625
876361,ADBE,1990-12-20,1.8359379768371584
876362,ADBE,1990-12-21,1.8671879768371584
876363,ADBE,1990-12-24,1.9140629768371584
876364,ADBE,1990-12-26,1.890625
876365,ADBE,1990-12-27,1.84375
876366,ADBE,1990-12-28,1.828125
876367,ADBE,1990-12-31,1.8203129768371584
876368,ADBE,1991-01-02,1.796875
876369,ADBE,1991-01-03,1.6875
876370,ADBE,1991-01-04,1.75
876371,ADBE,1991-01-07,1.75
876372,ADBE,1991-01-08,1.90625
876373,ADBE,1991-01-09,1.9375
876374,ADBE,1991-01-10,2.0
876375,ADBE,1991-01-11,1.9375
876376,ADBE,1991-01-14,1.9140629768371584
876377,ADBE,1991-01-15,1.984375
876378,ADBE,1991-01-16,2.0625
876379,ADBE,1991-01-17,2.09375
876380,ADBE,1991-01-18,2.15625
876381,ADBE,1991-01-21,2.195312976837158
876382,ADBE,1991-01-22,2.21875
876383,ADBE,1991-01-23,2.328125
876384,ADBE,1991-01-24,2.242187976837158
876385,ADBE,1991-01-25,2.25
876386,ADBE,1991-01-28,2.109375
876387,ADBE,1991-01-29,2.242187976837158
876388,ADBE,1991-01-30,2.390625
876389,ADBE,1991-01-31,2.375
876390,ADBE,1991-02-01,2.453125
876391,ADBE,1991-02-04,2.4375
876392,ADBE,1991-02-05,2.421875
876393,ADBE,1991-02-06,2.515625
876394,ADBE,1991-02-07,2.46875
876395,ADBE,1991-02-08,2.59375
876396,ADBE,1991-02-11,2.671875
876397,ADBE,1991-02-12,2.734375
876398,ADBE,1991-02-13,2.765625
876399,ADBE,1991-02-14,2.640625
876400,ADBE,1991-02-15,2.640625
876401,ADBE,1991-02-19,2.71875
876402,ADBE,1991-02-20,2.703125
876403,ADBE,1991-02-21,2.84375
876404,ADBE,1991-02-22,2.96875
876405,ADBE,1991-02-25,3.046875
876406,ADBE,1991-02-26,2.976562976837158
876407,ADBE,1991-02-27,3.03125
876408,ADBE,1991-02-28,3.007812976837158
876409,ADBE,1991-03-01,2.921875
876410,ADBE,1991-03-04,2.90625
876411,ADBE,1991-03-05,3.109375
876412,ADBE,1991-03-06,3.140625
876413,ADBE,1991-03-07,3.3125
876414,ADBE,1991-03-08,3.21875
876415,ADBE,1991-03-11,3.007812976837158
876416,ADBE,1991-03-12,2.953125
876417,ADBE,1991-03-13,3.03125
876418,ADBE,1991-03-14,2.890625
876419,ADBE,1991-03-15,2.851562976837158
876420,ADBE,1991-03-18,2.9375
876421,ADBE,1991-03-19,2.984375
876422,ADBE,1991-03-20,3.242187976837158
876423,ADBE,1991-03-21,3.1875
876424,ADBE,1991-03-22,3.21875
876425,ADBE,1991-03-25,3.21875
876426,ADBE,1991-03-26,3.4375
876427,ADBE,1991-03-27,3.375
876428,ADBE,1991-03-28,3.375
876429,ADBE,1991-04-01,3.40625
876430,ADBE,1991-04-02,3.539062976837158
876431,ADBE,1991-04-03,3.695312976837158
876432,ADBE,1991-04-04,3.71875
876433,ADBE,1991-04-05,3.6875
876434,ADBE,1991-04-08,3.75
876435,ADBE,1991-04-09,3.625
876436,ADBE,1991-04-10,3.59375
876437,ADBE,1991-04-11,3.734375
876438,ADBE,1991-04-12,3.875
876439,ADBE,1991-04-15,3.8125
876440,ADBE,1991-04-16,3.78125
876441,ADBE,1991-04-17,3.859375
876442,ADBE,1991-04-18,3.640625
876443,ADBE,1991-04-19,3.5625
876444,ADBE,1991-04-22,3.476562976837158
876445,ADBE,1991-04-23,3.484375
876446,ADBE,1991-04-24,3.46875
876447,ADBE,1991-04-25,3.4375
876448,ADBE,1991-04-26,3.359375
876449,ADBE,1991-04-29,3.3125
876450,ADBE,1991-04-30,3.234375
876451,ADBE,1991-05-01,3.21875
876452,ADBE,1991-05-02,3.28125
876453,ADBE,1991-05-03,3.3125
876454,ADBE,1991-05-06,3.265625
876455,ADBE,1991-05-07,3.25
876456,ADBE,1991-05-08,3.234375
876457,ADBE,1991-05-09,3.398437976837158
876458,ADBE,1991-05-10,3.28125
876459,ADBE,1991-05-13,3.320312976837158
876460,ADBE,1991-05-14,3.210937976837158
876461,ADBE,1991-05-15,3.039062976837158
876462,ADBE,1991-05-16,2.914062976837158
876463,ADBE,1991-05-17,2.953125
876464,ADBE,1991-05-20,2.773437976837158
876465,ADBE,1991-05-21,2.890625
876466,ADBE,1991-05-22,2.984375
876467,ADBE,1991-05-23,3.0
876468,ADBE,1991-05-24,3.078125
876469,ADBE,1991-05-28,3.140625
876470,ADBE,1991-05-29,3.234375
876471,ADBE,1991-05-30,3.179687976837158
876472,ADBE,1991-05-31,3.15625
876473,ADBE,1991-06-03,3.273437976837158
876474,ADBE,1991-06-04,3.296875
876475,ADBE,1991-06-05,3.171875
876476,ADBE,1991-06-06,3.054687976837158
876477,ADBE,1991-06-07,3.015625
876478,ADBE,1991-06-10,2.96875
876479,ADBE,1991-06-11,3.0
876480,ADBE,1991-06-12,2.960937976837158
876481,ADBE,1991-06-13,3.046875
876482,ADBE,1991-06-14,3.28125
876483,ADBE,1991-06-17,3.367187976837158
876484,ADBE,1991-06-18,3.320312976837158
876485,ADBE,1991-06-19,3.265625
876486,ADBE,1991-06-20,3.1875
876487,ADBE,1991-06-21,3.148437976837158
876488,ADBE,1991-06-24,3.0
876489,ADBE,1991-06-25,2.898437976837158
876490,ADBE,1991-06-26,2.90625
876491,ADBE,1991-06-27,2.8125
876492,ADBE,1991-06-28,2.703125
876493,ADBE,1991-07-01,2.859375
876494,ADBE,1991-07-02,2.78125
876495,ADBE,1991-07-03,2.71875
876496,ADBE,1991-07-05,2.742187976837158
876497,ADBE,1991-07-08,2.921875
876498,ADBE,1991-07-09,3.007812976837158
876499,ADBE,1991-07-10,3.0
876500,ADBE,1991-07-11,2.976562976837158
876501,ADBE,1991-07-12,3.03125
876502,ADBE,1991-07-15,3.03125
876503,ADBE,1991-07-16,2.96875
876504,ADBE,1991-07-17,2.875
876505,ADBE,1991-07-18,3.03125
876506,ADBE,1991-07-19,3.125
876507,ADBE,1991-07-22,3.125
876508,ADBE,1991-07-23,3.046875
876509,ADBE,1991-07-24,3.03125
876510,ADBE,1991-07-25,3.125
876511,ADBE,1991-07-26,3.078125
876512,ADBE,1991-07-29,3.0625
876513,ADBE,1991-07-30,3.21875
876514,ADBE,1991-07-31,3.34375
876515,ADBE,1991-08-01,3.421875
876516,ADBE,1991-08-02,3.40625
876517,ADBE,1991-08-05,3.3125
876518,ADBE,1991-08-06,3.40625
876519,ADBE,1991-08-07,3.492187976837158
876520,ADBE,1991-08-08,3.585937976837158
876521,ADBE,1991-08-09,3.609375
876522,ADBE,1991-08-12,3.625
876523,ADBE,1991-08-13,3.671875
876524,ADBE,1991-08-14,3.75
876525,ADBE,1991-08-15,3.625
876526,ADBE,1991-08-16,3.28125
876527,ADBE,1991-08-19,3.140625
876528,ADBE,1991-08-20,3.046875
876529,ADBE,1991-08-21,3.21875
876530,ADBE,1991-08-22,3.257812976837158
876531,ADBE,1991-08-23,3.25
876532,ADBE,1991-08-26,3.28125
876533,ADBE,1991-08-27,3.21875
876534,ADBE,1991-08-28,3.21875
876535,ADBE,1991-08-29,3.1875
876536,ADBE,1991-08-30,3.179687976837158
876537,ADBE,1991-09-03,3.132812976837158
876538,ADBE,1991-09-04,2.976562976837158
876539,ADBE,1991-09-05,2.875
876540,ADBE,1991-09-06,2.90625
876541,ADBE,1991-09-09,2.929687976837158
876542,ADBE,1991-09-10,2.84375
876543,ADBE,1991-09-11,2.796875
876544,ADBE,1991-09-12,2.78125
876545,ADBE,1991-09-13,2.640625
876546,ADBE,1991-09-16,2.695312976837158
876547,ADBE,1991-09-17,2.75
876548,ADBE,1991-09-18,2.796875
876549,ADBE,1991-09-19,3.21875
876550,ADBE,1991-09-20,3.375
876551,ADBE,1991-09-23,3.265625
876552,ADBE,1991-09-24,3.242187976837158
876553,ADBE,1991-09-25,3.21875
876554,ADBE,1991-09-26,3.203125
876555,ADBE,1991-09-27,3.140625
876556,ADBE,1991-09-30,3.203125
876557,ADBE,1991-10-01,3.367187976837158
876558,ADBE,1991-10-02,3.320312976837158
876559,ADBE,1991-10-03,3.296875
876560,ADBE,1991-10-04,3.296875
876561,ADBE,1991-10-07,3.234375
876562,ADBE,1991-10-08,3.25
876563,ADBE,1991-10-09,3.203125
876564,ADBE,1991-10-10,3.125
876565,ADBE,1991-10-11,3.0625
876566,ADBE,1991-10-14,3.109375
876567,ADBE,1991-10-15,3.195312976837158
876568,ADBE,1991-10-16,3.382812976837158
876569,ADBE,1991-10-17,3.375
876570,ADBE,1991-10-18,3.484375
876571,ADBE,1991-10-21,3.421875
876572,ADBE,1991-10-22,3.40625
876573,ADBE,1991-10-23,3.34375
876574,ADBE,1991-10-24,3.203125
876575,ADBE,1991-10-25,3.101562976837158
876576,ADBE,1991-10-28,3.1875
876577,ADBE,1991-10-29,3.265625
876578,ADBE,1991-10-30,3.40625
876579,ADBE,1991-10-31,3.3125
876580,ADBE,1991-11-01,3.203125
876581,ADBE,1991-11-04,3.140625
876582,ADBE,1991-11-05,3.1875
876583,ADBE,1991-11-06,3.234375
876584,ADBE,1991-11-07,3.296875
876585,ADBE,1991-11-08,3.375
876586,ADBE,1991-11-11,3.40625
876587,ADBE,1991-11-12,3.40625
876588,ADBE,1991-11-13,3.515625
876589,ADBE,1991-11-14,3.609375
876590,ADBE,1991-11-15,3.3125
876591,ADBE,1991-11-18,3.382812976837158
876592,ADBE,1991-11-19,3.304687976837158
876593,ADBE,1991-11-20,3.109375
876594,ADBE,1991-11-21,3.125
876595,ADBE,1991-11-22,3.015625
876596,ADBE,1991-11-25,3.046875
876597,ADBE,1991-11-26,3.078125
876598,ADBE,1991-11-27,3.03125
876599,ADBE,1991-11-29,3.0
876600,ADBE,1991-12-02,3.15625
876601,ADBE,1991-12-03,3.078125
876602,ADBE,1991-12-04,3.140625
876603,ADBE,1991-12-05,3.1875
876604,ADBE,1991-12-06,3.125
876605,ADBE,1991-12-09,3.203125
876606,ADBE,1991-12-10,3.15625
876607,ADBE,1991-12-11,3.15625
876608,ADBE,1991-12-12,3.28125
876609,ADBE,1991-12-13,3.34375
876610,ADBE,1991-12-16,3.46875
876611,ADBE,1991-12-17,3.40625
876612,ADBE,1991-12-18,3.53125
876613,ADBE,1991-12-19,3.515625
876614,ADBE,1991-12-20,3.4375
876615,ADBE,1991-12-23,3.726562976837158
876616,ADBE,1991-12-24,3.75
876617,ADBE,1991-12-26,3.90625
876618,ADBE,1991-12-27,3.921875
876619,ADBE,1991-12-30,4.125
876620,ADBE,1991-12-31,4.09375
876621,ADBE,1992-01-02,4.234375
876622,ADBE,1992-01-03,4.125
876623,ADBE,1992-01-06,4.15625
876624,ADBE,1992-01-07,4.078125
876625,ADBE,1992-01-08,4.109375
876626,ADBE,1992-01-09,3.9375
876627,ADBE,1992-01-10,3.804687976837158
876628,ADBE,1992-01-13,3.734375
876629,ADBE,1992-01-14,4.0
876630,ADBE,1992-01-15,4.0
876631,ADBE,1992-01-16,3.890625
876632,ADBE,1992-01-17,3.992187976837158
876633,ADBE,1992-01-20,3.90625
876634,ADBE,1992-01-21,3.828125
876635,ADBE,1992-01-22,3.953125
876636,ADBE,1992-01-23,3.953125
876637,ADBE,1992-01-24,3.984375
876638,ADBE,1992-01-27,3.984375
876639,ADBE,1992-01-28,4.015625
876640,ADBE,1992-01-29,3.953125
876641,ADBE,1992-01-30,3.9375
876642,ADBE,1992-01-31,3.835937976837158
876643,ADBE,1992-02-03,3.859375
876644,ADBE,1992-02-04,3.953125
876645,ADBE,1992-02-05,4.015625
876646,ADBE,1992-02-06,3.96875
876647,ADBE,1992-02-07,3.921875
876648,ADBE,1992-02-10,3.828125
876649,ADBE,1992-02-11,3.664062976837158
876650,ADBE,1992-02-12,3.820312976837158
876651,ADBE,1992-02-13,3.671875
876652,ADBE,1992-02-14,3.625
876653,ADBE,1992-02-18,3.546875
876654,ADBE,1992-02-19,3.492187976837158
876655,ADBE,1992-02-20,3.5625
876656,ADBE,1992-02-21,3.484375
876657,ADBE,1992-02-24,3.53125
876658,ADBE,1992-02-25,3.507812976837158
876659,ADBE,1992-02-26,3.671875
876660,ADBE,1992-02-27,3.4375
876661,ADBE,1992-02-28,3.53125
876662,ADBE,1992-03-02,3.546875
876663,ADBE,1992-03-03,3.5
876664,ADBE,1992-03-04,3.390625
876665,ADBE,1992-03-05,3.28125
876666,ADBE,1992-03-06,3.15625
876667,ADBE,1992-03-09,3.1875
876668,ADBE,1992-03-10,3.21875
876669,ADBE,1992-03-11,3.15625
876670,ADBE,1992-03-12,3.234375
876671,ADBE,1992-03-13,3.25
876672,ADBE,1992-03-16,3.28125
876673,ADBE,1992-03-17,3.5
876674,ADBE,1992-03-18,3.4375
876675,ADBE,1992-03-19,3.5
876676,ADBE,1992-03-20,3.421875
876677,ADBE,1992-03-23,3.460937976837158
876678,ADBE,1992-03-24,3.382812976837158
876679,ADBE,1992-03-25,3.4375
876680,ADBE,1992-03-26,3.421875
876681,ADBE,1992-03-27,3.328125
876682,ADBE,1992-03-30,3.3125
876683,ADBE,1992-03-31,3.203125
876684,ADBE,1992-04-01,3.109375
876685,ADBE,1992-04-02,3.015625
876686,ADBE,1992-04-03,2.992187976837158
876687,ADBE,1992-04-06,3.03125
876688,ADBE,1992-04-07,2.6875
876689,ADBE,1992-04-08,2.585937976837158
876690,ADBE,1992-04-09,2.671875
876691,ADBE,1992-04-10,2.492187976837158
876692,ADBE,1992-04-13,2.640625
876693,ADBE,1992-04-14,2.695312976837158
876694,ADBE,1992-04-15,2.671875
876695,ADBE,1992-04-16,2.609375
876696,ADBE,1992-04-20,2.546875
876697,ADBE,1992-04-21,2.515625
876698,ADBE,1992-04-22,2.59375
876699,ADBE,1992-04-23,2.53125
876700,ADBE,1992-04-24,2.484375
876701,ADBE,1992-04-27,2.375
876702,ADBE,1992-04-28,2.4375
876703,ADBE,1992-04-29,2.609375
876704,ADBE,1992-04-30,2.765625
876705,ADBE,1992-05-01,2.71875
876706,ADBE,1992-05-04,2.8125
876707,ADBE,1992-05-05,2.96875
876708,ADBE,1992-05-06,3.0
876709,ADBE,1992-05-07,2.945312976837158
876710,ADBE,1992-05-08,2.921875
876711,ADBE,1992-05-11,2.921875
876712,ADBE,1992-05-12,2.851562976837158
876713,ADBE,1992-05-13,2.84375
876714,ADBE,1992-05-14,2.820312976837158
876715,ADBE,1992-05-15,2.828125
876716,ADBE,1992-05-18,2.875
876717,ADBE,1992-05-19,2.84375
876718,ADBE,1992-05-20,2.921875
876719,ADBE,1992-05-21,2.796875
876720,ADBE,1992-05-22,2.796875
876721,ADBE,1992-05-26,2.8125
876722,ADBE,1992-05-27,2.796875
876723,ADBE,1992-05-28,2.8125
876724,ADBE,1992-05-29,2.84375
876725,ADBE,1992-06-01,2.984375
876726,ADBE,1992-06-02,3.03125
876727,ADBE,1992-06-03,3.046875
876728,ADBE,1992-06-04,2.929687976837158
876729,ADBE,1992-06-05,2.898437976837158
876730,ADBE,1992-06-08,2.84375
876731,ADBE,1992-06-09,2.8125
876732,ADBE,1992-06-10,2.773437976837158
876733,ADBE,1992-06-11,2.78125
876734,ADBE,1992-06-12,2.71875
876735,ADBE,1992-06-15,2.640625
876736,ADBE,1992-06-16,2.671875
876737,ADBE,1992-06-17,2.875
876738,ADBE,1992-06-18,2.828125
876739,ADBE,1992-06-19,2.75
876740,ADBE,1992-06-22,2.875
876741,ADBE,1992-06-23,2.859375
876742,ADBE,1992-06-24,2.765625
876743,ADBE,1992-06-25,2.6875
876744,ADBE,1992-06-26,2.640625
876745,ADBE,1992-06-29,2.796875
876746,ADBE,1992-06-30,2.84375
876747,ADBE,1992-07-01,2.875
876748,ADBE,1992-07-02,2.796875
876749,ADBE,1992-07-06,2.789062976837158
876750,ADBE,1992-07-07,2.671875
876751,ADBE,1992-07-08,2.71875
876752,ADBE,1992-07-09,2.773437976837158
876753,ADBE,1992-07-10,2.75
876754,ADBE,1992-07-13,2.84375
876755,ADBE,1992-07-14,2.804687976837158
876756,ADBE,1992-07-15,2.734375
876757,ADBE,1992-07-16,2.765625
876758,ADBE,1992-07-17,2.703125
876759,ADBE,1992-07-20,2.632812976837158
876760,ADBE,1992-07-21,2.515625
876761,ADBE,1992-07-22,2.4375
876762,ADBE,1992-07-23,2.367187976837158
876763,ADBE,1992-07-24,2.265625
876764,ADBE,1992-07-27,2.265625
876765,ADBE,1992-07-28,2.359375
876766,ADBE,1992-07-29,2.40625
876767,ADBE,1992-07-30,2.421875
876768,ADBE,1992-07-31,2.375
876769,ADBE,1992-08-03,2.382812976837158
876770,ADBE,1992-08-04,2.375
876771,ADBE,1992-08-05,2.296875
876772,ADBE,1992-08-06,2.25
876773,ADBE,1992-08-07,2.242187976837158
876774,ADBE,1992-08-10,2.234375
876775,ADBE,1992-08-11,2.195312976837158
876776,ADBE,1992-08-12,2.21875
876777,ADBE,1992-08-13,2.289062976837158
876778,ADBE,1992-08-14,2.351562976837158
876779,ADBE,1992-08-17,2.390625
876780,ADBE,1992-08-18,2.34375
876781,ADBE,1992-08-19,2.359375
876782,ADBE,1992-08-20,2.3125
876783,ADBE,1992-08-21,2.296875
876784,ADBE,1992-08-24,2.25
876785,ADBE,1992-08-25,2.242187976837158
876786,ADBE,1992-08-26,2.007812976837158
876787,ADBE,1992-08-27,2.078125
876788,ADBE,1992-08-28,2.0625
876789,ADBE,1992-08-31,2.03125
876790,ADBE,1992-09-01,2.164062976837158
876791,ADBE,1992-09-02,2.242187976837158
876792,ADBE,1992-09-03,2.21875
876793,ADBE,1992-09-04,2.171875
876794,ADBE,1992-09-08,2.109375
876795,ADBE,1992-09-09,2.070312976837158
876796,ADBE,1992-09-10,2.078125
876797,ADBE,1992-09-11,2.023437976837158
876798,ADBE,1992-09-14,2.0625
876799,ADBE,1992-09-15,2.109375
876800,ADBE,1992-09-16,2.046875
876801,ADBE,1992-09-17,2.03125
876802,ADBE,1992-09-18,2.046875
876803,ADBE,1992-09-21,2.039062976837158
876804,ADBE,1992-09-22,2.007812976837158
876805,ADBE,1992-09-23,1.84375
876806,ADBE,1992-09-24,1.828125
876807,ADBE,1992-09-25,1.765625
876808,ADBE,1992-09-28,1.75
876809,ADBE,1992-09-29,1.71875
876810,ADBE,1992-09-30,1.7578129768371582
876811,ADBE,1992-10-01,1.734375
876812,ADBE,1992-10-02,1.6796879768371582
876813,ADBE,1992-10-05,1.7578129768371582
876814,ADBE,1992-10-06,1.734375
876815,ADBE,1992-10-07,1.6796879768371582
876816,ADBE,1992-10-08,1.6796879768371582
876817,ADBE,1992-10-09,1.640625
876818,ADBE,1992-10-12,1.6875
876819,ADBE,1992-10-13,1.625
876820,ADBE,1992-10-14,1.6875
876821,ADBE,1992-10-15,1.6796879768371582
876822,ADBE,1992-10-16,1.7890629768371582
876823,ADBE,1992-10-19,1.9609379768371584
876824,ADBE,1992-10-20,1.90625
876825,ADBE,1992-10-21,1.9140629768371584
876826,ADBE,1992-10-22,1.90625
876827,ADBE,1992-10-23,1.90625
876828,ADBE,1992-10-26,2.085937976837158
876829,ADBE,1992-10-27,2.101562976837158
876830,ADBE,1992-10-28,2.179687976837158
876831,ADBE,1992-10-29,2.203125
876832,ADBE,1992-10-30,2.226562976837158
876833,ADBE,1992-11-02,2.1875
876834,ADBE,1992-11-03,2.109375
876835,ADBE,1992-11-04,2.171875
876836,ADBE,1992-11-05,2.390625
876837,ADBE,1992-11-06,2.34375
876838,ADBE,1992-11-09,2.296875
876839,ADBE,1992-11-10,2.28125
876840,ADBE,1992-11-11,2.125
876841,ADBE,1992-11-12,2.101562976837158
876842,ADBE,1992-11-13,2.148437976837158
876843,ADBE,1992-11-16,2.179687976837158
876844,ADBE,1992-11-17,2.015625
876845,ADBE,1992-11-18,2.046875
876846,ADBE,1992-11-19,2.078125
876847,ADBE,1992-11-20,1.984375
876848,ADBE,1992-11-23,2.015625
876849,ADBE,1992-11-24,2.085937976837158
876850,ADBE,1992-11-25,2.125
876851,ADBE,1992-11-27,2.0625
876852,ADBE,1992-11-30,2.125
876853,ADBE,1992-12-01,2.140625
876854,ADBE,1992-12-02,2.171875
876855,ADBE,1992-12-03,2.1875
876856,ADBE,1992-12-04,2.070312976837158
876857,ADBE,1992-12-07,2.125
876858,ADBE,1992-12-08,2.125
876859,ADBE,1992-12-09,2.078125
876860,ADBE,1992-12-10,2.0
876861,ADBE,1992-12-11,1.921875
876862,ADBE,1992-12-14,1.890625
876863,ADBE,1992-12-15,1.890625
876864,ADBE,1992-12-16,1.84375
876865,ADBE,1992-12-17,1.9140629768371584
876866,ADBE,1992-12-18,1.90625
876867,ADBE,1992-12-21,1.9375
876868,ADBE,1992-12-22,1.9453129768371584
876869,ADBE,1992-12-23,1.9375
876870,ADBE,1992-12-24,1.9296879768371584
876871,ADBE,1992-12-28,1.890625
876872,ADBE,1992-12-29,1.875
876873,ADBE,1992-12-30,1.96875
876874,ADBE,1992-12-31,1.96875
876875,ADBE,1993-01-04,2.078125
876876,ADBE,1993-01-05,2.109375
876877,ADBE,1993-01-06,2.09375
876878,ADBE,1993-01-07,2.046875
876879,ADBE,1993-01-08,2.078125
876880,ADBE,1993-01-11,2.125
876881,ADBE,1993-01-12,2.0625
876882,ADBE,1993-01-13,2.515625
876883,ADBE,1993-01-14,2.421875
876884,ADBE,1993-01-15,2.5
876885,ADBE,1993-01-18,2.4375
876886,ADBE,1993-01-19,2.46875
876887,ADBE,1993-01-20,2.625
876888,ADBE,1993-01-21,2.757812976837158
876889,ADBE,1993-01-22,2.757812976837158
876890,ADBE,1993-01-25,2.6875
876891,ADBE,1993-01-26,2.703125
876892,ADBE,1993-01-27,2.585937976837158
876893,ADBE,1993-01-28,2.609375
876894,ADBE,1993-01-29,2.59375
876895,ADBE,1993-02-01,2.71875
876896,ADBE,1993-02-02,2.835937976837158
876897,ADBE,1993-02-03,2.703125
876898,ADBE,1993-02-04,2.734375
876899,ADBE,1993-02-05,2.601562976837158
876900,ADBE,1993-02-08,2.617187976837158
876901,ADBE,1993-02-09,2.59375
876902,ADBE,1993-02-10,2.5625
876903,ADBE,1993-02-11,2.617187976837158
876904,ADBE,1993-02-12,2.539062976837158
876905,ADBE,1993-02-16,2.523437976837158
876906,ADBE,1993-02-17,2.578125
876907,ADBE,1993-02-18,2.640625
876908,ADBE,1993-02-19,2.734375
876909,ADBE,1993-02-22,2.632812976837158
876910,ADBE,1993-02-23,2.546875
876911,ADBE,1993-02-24,2.65625
876912,ADBE,1993-02-25,2.78125
876913,ADBE,1993-02-26,2.789062976837158
876914,ADBE,1993-03-01,2.6875
876915,ADBE,1993-03-02,2.75
876916,ADBE,1993-03-03,2.796875
876917,ADBE,1993-03-04,2.75
876918,ADBE,1993-03-05,2.796875
876919,ADBE,1993-03-08,2.898437976837158
876920,ADBE,1993-03-09,2.828125
876921,ADBE,1993-03-10,2.859375
876922,ADBE,1993-03-11,2.796875
876923,ADBE,1993-03-12,2.859375
876924,ADBE,1993-03-15,2.90625
876925,ADBE,1993-03-16,2.875
876926,ADBE,1993-03-17,2.734375
876927,ADBE,1993-03-18,2.710937976837158
876928,ADBE,1993-03-19,2.734375
876929,ADBE,1993-03-22,2.703125
876930,ADBE,1993-03-23,2.726562976837158
876931,ADBE,1993-03-24,2.695312976837158
876932,ADBE,1993-03-25,2.757812976837158
876933,ADBE,1993-03-26,2.78125
876934,ADBE,1993-03-29,2.765625
876935,ADBE,1993-03-30,2.703125
876936,ADBE,1993-03-31,2.6875
876937,ADBE,1993-04-01,2.65625
876938,ADBE,1993-04-02,2.546875
876939,ADBE,1993-04-05,2.5
876940,ADBE,1993-04-06,2.359375
876941,ADBE,1993-04-07,2.523437976837158
876942,ADBE,1993-04-08,2.609375
876943,ADBE,1993-04-12,2.65625
876944,ADBE,1993-04-13,2.71875
876945,ADBE,1993-04-14,2.796875
876946,ADBE,1993-04-15,2.78125
876947,ADBE,1993-04-16,2.765625
876948,ADBE,1993-04-19,2.75
876949,ADBE,1993-04-20,2.734375
876950,ADBE,1993-04-21,2.90625
876951,ADBE,1993-04-22,2.992187976837158
876952,ADBE,1993-04-23,2.945312976837158
876953,ADBE,1993-04-26,2.828125
876954,ADBE,1993-04-27,3.132812976837158
876955,ADBE,1993-04-28,3.4375
876956,ADBE,1993-04-29,3.578125
876957,ADBE,1993-04-30,3.578125
876958,ADBE,1993-05-03,3.703125
876959,ADBE,1993-05-04,3.898437976837158
876960,ADBE,1993-05-05,3.8125
876961,ADBE,1993-05-06,3.703125
876962,ADBE,1993-05-07,3.75
876963,ADBE,1993-05-10,3.734375
876964,ADBE,1993-05-11,3.71875
876965,ADBE,1993-05-12,3.703125
876966,ADBE,1993-05-13,3.632812976837158
876967,ADBE,1993-05-14,3.820312976837158
876968,ADBE,1993-05-17,3.953125
876969,ADBE,1993-05-18,4.046875
876970,ADBE,1993-05-19,4.28125
876971,ADBE,1993-05-20,4.1875
876972,ADBE,1993-05-21,4.09375
876973,ADBE,1993-05-24,4.070312976837158
876974,ADBE,1993-05-25,4.304687976837158
876975,ADBE,1993-05-26,4.421875
876976,ADBE,1993-05-27,4.226562976837158
876977,ADBE,1993-05-28,4.125
876978,ADBE,1993-06-01,4.21875
876979,ADBE,1993-06-02,4.117187976837158
876980,ADBE,1993-06-03,4.0625
876981,ADBE,1993-06-04,4.078125
876982,ADBE,1993-06-07,3.953125
876983,ADBE,1993-06-08,4.039062976837158
876984,ADBE,1993-06-09,4.296875
876985,ADBE,1993-06-10,4.21875
876986,ADBE,1993-06-11,4.34375
876987,ADBE,1993-06-14,4.53125
876988,ADBE,1993-06-15,4.5
876989,ADBE,1993-06-16,4.3125
876990,ADBE,1993-06-17,4.335937976837158
876991,ADBE,1993-06-18,4.101562976837158
876992,ADBE,1993-06-21,4.007812976837158
876993,ADBE,1993-06-22,3.84375
876994,ADBE,1993-06-23,3.953125
876995,ADBE,1993-06-24,4.078125
876996,ADBE,1993-06-25,4.125
876997,ADBE,1993-06-28,4.109375
876998,ADBE,1993-06-29,3.9375
876999,ADBE,1993-06-30,3.859375
877000,ADBE,1993-07-01,3.734375
877001,ADBE,1993-07-02,3.695312976837158
877002,ADBE,1993-07-06,3.484375
877003,ADBE,1993-07-07,3.445312976837158
877004,ADBE,1993-07-08,3.546875
877005,ADBE,1993-07-09,3.710937976837158
877006,ADBE,1993-07-12,3.671875
877007,ADBE,1993-07-13,3.648437976837158
877008,ADBE,1993-07-14,3.640625
877009,ADBE,1993-07-15,3.515625
877010,ADBE,1993-07-16,3.382812976837158
877011,ADBE,1993-07-19,3.25
877012,ADBE,1993-07-20,3.3125
877013,ADBE,1993-07-21,3.289062976837158
877014,ADBE,1993-07-22,3.3125
877015,ADBE,1993-07-23,3.34375
877016,ADBE,1993-07-26,3.453125
877017,ADBE,1993-07-27,3.265625
877018,ADBE,1993-07-28,3.265625
877019,ADBE,1993-07-29,3.171875
877020,ADBE,1993-07-30,3.09375
877021,ADBE,1993-08-02,3.109375
877022,ADBE,1993-08-03,3.1875
877023,ADBE,1993-08-04,3.289062976837158
877024,ADBE,1993-08-05,3.351562976837158
877025,ADBE,1993-08-06,3.367187976837158
877026,ADBE,1993-08-09,3.367187976837158
877027,ADBE,1993-08-10,3.367187976837158
877028,ADBE,1993-08-11,3.59375
877029,ADBE,1993-08-12,3.4375
877030,ADBE,1993-08-13,3.375
877031,ADBE,1993-08-16,3.359375
877032,ADBE,1993-08-17,3.1875
877033,ADBE,1993-08-18,3.21875
877034,ADBE,1993-08-19,2.953125
877035,ADBE,1993-08-20,2.6875
877036,ADBE,1993-08-23,2.765625
877037,ADBE,1993-08-24,2.6875
877038,ADBE,1993-08-25,2.515625
877039,ADBE,1993-08-26,2.53125
877040,ADBE,1993-08-27,2.59375
877041,ADBE,1993-08-30,2.640625
877042,ADBE,1993-08-31,2.65625
877043,ADBE,1993-09-01,2.609375
877044,ADBE,1993-09-02,2.65625
877045,ADBE,1993-09-03,2.5
877046,ADBE,1993-09-07,2.4375
877047,ADBE,1993-09-08,2.5
877048,ADBE,1993-09-09,2.375
877049,ADBE,1993-09-10,2.4375
877050,ADBE,1993-09-13,2.375
877051,ADBE,1993-09-14,2.3125
877052,ADBE,1993-09-15,2.21875
877053,ADBE,1993-09-16,2.15625
877054,ADBE,1993-09-17,2.0625
877055,ADBE,1993-09-20,2.140625
877056,ADBE,1993-09-21,2.34375
877057,ADBE,1993-09-22,2.53125
877058,ADBE,1993-09-23,2.25
877059,ADBE,1993-09-24,2.28125
877060,ADBE,1993-09-27,2.3125
877061,ADBE,1993-09-28,2.34375
877062,ADBE,1993-09-29,2.328125
877063,ADBE,1993-09-30,2.28125
877064,ADBE,1993-10-01,2.34375
877065,ADBE,1993-10-04,2.3125
877066,ADBE,1993-10-05,2.28125
877067,ADBE,1993-10-06,2.265625
877068,ADBE,1993-10-07,2.4375
877069,ADBE,1993-10-08,2.40625
877070,ADBE,1993-10-11,2.40625
877071,ADBE,1993-10-12,2.625
877072,ADBE,1993-10-13,2.640625
877073,ADBE,1993-10-14,2.625
877074,ADBE,1993-10-15,2.78125
877075,ADBE,1993-10-18,2.859375
877076,ADBE,1993-10-19,2.6875
877077,ADBE,1993-10-20,2.71875
877078,ADBE,1993-10-21,2.84375
877079,ADBE,1993-10-22,2.78125
877080,ADBE,1993-10-25,2.6875
877081,ADBE,1993-10-26,2.625
877082,ADBE,1993-10-27,2.6875
877083,ADBE,1993-10-28,2.640625
877084,ADBE,1993-10-29,2.71875
877085,ADBE,1993-11-01,2.6875
877086,ADBE,1993-11-02,2.65625
877087,ADBE,1993-11-03,2.515625
877088,ADBE,1993-11-04,2.46875
877089,ADBE,1993-11-05,2.390625
877090,ADBE,1993-11-08,2.53125
877091,ADBE,1993-11-09,2.53125
877092,ADBE,1993-11-10,2.5625
877093,ADBE,1993-11-11,2.5
877094,ADBE,1993-11-12,2.484375
877095,ADBE,1993-11-15,2.390625
877096,ADBE,1993-11-16,2.46875
877097,ADBE,1993-11-17,2.59375
877098,ADBE,1993-11-18,2.609375
877099,ADBE,1993-11-19,2.5625
877100,ADBE,1993-11-22,2.5625
877101,ADBE,1993-11-23,2.765625
877102,ADBE,1993-11-24,2.84375
877103,ADBE,1993-11-26,2.921875
877104,ADBE,1993-11-29,2.96875
877105,ADBE,1993-11-30,2.890625
877106,ADBE,1993-12-01,3.09375
877107,ADBE,1993-12-02,2.96875
877108,ADBE,1993-12-03,3.0
877109,ADBE,1993-12-06,2.890625
877110,ADBE,1993-12-07,2.890625
877111,ADBE,1993-12-08,2.84375
877112,ADBE,1993-12-09,2.71875
877113,ADBE,1993-12-10,2.765625
877114,ADBE,1993-12-13,2.796875
877115,ADBE,1993-12-14,2.6875
877116,ADBE,1993-12-15,2.671875
877117,ADBE,1993-12-16,2.65625
877118,ADBE,1993-12-17,2.65625
877119,ADBE,1993-12-20,2.59375
877120,ADBE,1993-12-21,2.5
877121,ADBE,1993-12-22,2.640625
877122,ADBE,1993-12-23,2.671875
877123,ADBE,1993-12-27,2.6875
877124,ADBE,1993-12-28,2.75
877125,ADBE,1993-12-29,2.8125
877126,ADBE,1993-12-30,2.78125
877127,ADBE,1993-12-31,2.78125
877128,ADBE,1994-01-03,2.65625
877129,ADBE,1994-01-04,2.703125
877130,ADBE,1994-01-05,2.8125
877131,ADBE,1994-01-06,3.3125
877132,ADBE,1994-01-07,3.28125
877133,ADBE,1994-01-10,3.265625
877134,ADBE,1994-01-11,3.28125
877135,ADBE,1994-01-12,3.3125
877136,ADBE,1994-01-13,3.28125
877137,ADBE,1994-01-14,3.28125
877138,ADBE,1994-01-17,3.46875
877139,ADBE,1994-01-18,3.40625
877140,ADBE,1994-01-19,3.390625
877141,ADBE,1994-01-20,3.4375
877142,ADBE,1994-01-21,3.625
877143,ADBE,1994-01-24,3.46875
877144,ADBE,1994-01-25,3.53125
877145,ADBE,1994-01-26,3.625
877146,ADBE,1994-01-27,3.78125
877147,ADBE,1994-01-28,3.875
877148,ADBE,1994-01-31,3.78125
877149,ADBE,1994-02-01,3.625
877150,ADBE,1994-02-02,3.671875
877151,ADBE,1994-02-03,3.640625
877152,ADBE,1994-02-04,3.40625
877153,ADBE,1994-02-07,3.5
877154,ADBE,1994-02-08,3.4375
877155,ADBE,1994-02-09,3.6875
877156,ADBE,1994-02-10,3.65625
877157,ADBE,1994-02-11,3.609375
877158,ADBE,1994-02-14,3.75
877159,ADBE,1994-02-15,3.796875
877160,ADBE,1994-02-16,3.9375
877161,ADBE,1994-02-17,3.8125
877162,ADBE,1994-02-18,3.78125
877163,ADBE,1994-02-22,3.78125
877164,ADBE,1994-02-23,3.78125
877165,ADBE,1994-02-24,3.609375
877166,ADBE,1994-02-25,3.609375
877167,ADBE,1994-02-28,3.65625
877168,ADBE,1994-03-01,3.59375
877169,ADBE,1994-03-02,3.59375
877170,ADBE,1994-03-03,3.5
877171,ADBE,1994-03-04,3.53125
877172,ADBE,1994-03-07,3.734375
877173,ADBE,1994-03-08,3.71875
877174,ADBE,1994-03-09,3.890625
877175,ADBE,1994-03-10,4.046875
877176,ADBE,1994-03-11,4.140625
877177,ADBE,1994-03-14,4.21875
877178,ADBE,1994-03-15,4.0625
877179,ADBE,1994-03-16,3.6875
877180,ADBE,1994-03-17,3.859375
877181,ADBE,1994-03-18,3.6875
877182,ADBE,1994-03-21,3.625
877183,ADBE,1994-03-22,3.53125
877184,ADBE,1994-03-23,3.46875
877185,ADBE,1994-03-24,3.328125
877186,ADBE,1994-03-25,3.28125
877187,ADBE,1994-03-28,3.078125
877188,ADBE,1994-03-29,3.078125
877189,ADBE,1994-03-30,3.0625
877190,ADBE,1994-03-31,3.03125
877191,ADBE,1994-04-04,2.96875
877192,ADBE,1994-04-05,3.28125
877193,ADBE,1994-04-06,3.203125
877194,ADBE,1994-04-07,3.09375
877195,ADBE,1994-04-08,3.015625
877196,ADBE,1994-04-11,3.09375
877197,ADBE,1994-04-12,2.96875
877198,ADBE,1994-04-13,2.734375
877199,ADBE,1994-04-14,3.0
877200,ADBE,1994-04-15,3.039062976837158
877201,ADBE,1994-04-18,3.0
877202,ADBE,1994-04-19,3.09375
877203,ADBE,1994-04-20,3.046875
877204,ADBE,1994-04-21,3.21875
877205,ADBE,1994-04-22,3.125
877206,ADBE,1994-04-25,3.25
877207,ADBE,1994-04-26,3.09375
877208,ADBE,1994-04-28,3.1875
877209,ADBE,1994-04-29,3.34375
877210,ADBE,1994-05-02,3.4375
877211,ADBE,1994-05-03,3.375
877212,ADBE,1994-05-04,3.390625
877213,ADBE,1994-05-05,3.28125
877214,ADBE,1994-05-06,3.234375
877215,ADBE,1994-05-09,3.0625
877216,ADBE,1994-05-10,3.0
877217,ADBE,1994-05-11,3.023437976837158
877218,ADBE,1994-05-12,3.0625
877219,ADBE,1994-05-13,3.03125
877220,ADBE,1994-05-16,3.09375
877221,ADBE,1994-05-17,3.1875
877222,ADBE,1994-05-18,3.34375
877223,ADBE,1994-05-19,3.46875
877224,ADBE,1994-05-20,3.59375
877225,ADBE,1994-05-23,3.671875
877226,ADBE,1994-05-24,3.65625
877227,ADBE,1994-05-25,3.640625
877228,ADBE,1994-05-26,3.5625
877229,ADBE,1994-05-27,3.4375
877230,ADBE,1994-05-31,3.59375
877231,ADBE,1994-06-01,3.75
877232,ADBE,1994-06-02,3.710937976837158
877233,ADBE,1994-06-03,3.59375
877234,ADBE,1994-06-06,3.59375
877235,ADBE,1994-06-07,3.53125
877236,ADBE,1994-06-08,3.4375
877237,ADBE,1994-06-09,3.390625
877238,ADBE,1994-06-10,3.375
877239,ADBE,1994-06-13,3.375
877240,ADBE,1994-06-14,3.46875
877241,ADBE,1994-06-15,3.46875
877242,ADBE,1994-06-16,3.453125
877243,ADBE,1994-06-17,3.25
877244,ADBE,1994-06-20,3.1875
877245,ADBE,1994-06-21,3.1875
877246,ADBE,1994-06-22,3.375
877247,ADBE,1994-06-23,3.171875
877248,ADBE,1994-06-24,3.1875
877249,ADBE,1994-06-27,3.234375
877250,ADBE,1994-06-28,3.375
877251,ADBE,1994-06-29,3.375
877252,ADBE,1994-06-30,3.40625
877253,ADBE,1994-07-01,3.484375
877254,ADBE,1994-07-05,3.46875
877255,ADBE,1994-07-06,3.4375
877256,ADBE,1994-07-07,3.484375
877257,ADBE,1994-07-08,3.5
877258,ADBE,1994-07-11,3.53125
877259,ADBE,1994-07-12,3.78125
877260,ADBE,1994-07-13,3.921875
877261,ADBE,1994-07-14,3.859375
877262,ADBE,1994-07-15,3.875
877263,ADBE,1994-07-18,3.8125
877264,ADBE,1994-07-19,3.71875
877265,ADBE,1994-07-20,3.6875
877266,ADBE,1994-07-21,3.867187976837158
877267,ADBE,1994-07-22,3.898437976837158
877268,ADBE,1994-07-25,3.859375
877269,ADBE,1994-07-26,3.78125
877270,ADBE,1994-07-27,3.75
877271,ADBE,1994-07-28,3.734375
877272,ADBE,1994-07-29,3.875
877273,ADBE,1994-08-01,3.796875
877274,ADBE,1994-08-02,3.828125
877275,ADBE,1994-08-03,3.71875
877276,ADBE,1994-08-04,3.679687976837158
877277,ADBE,1994-08-05,3.65625
877278,ADBE,1994-08-08,3.890625
877279,ADBE,1994-08-09,3.765625
877280,ADBE,1994-08-10,4.148437976837158
877281,ADBE,1994-08-11,4.109375
877282,ADBE,1994-08-12,4.203125
877283,ADBE,1994-08-15,4.09375
877284,ADBE,1994-08-16,4.0
877285,ADBE,1994-08-17,4.203125
877286,ADBE,1994-08-18,4.03125
877287,ADBE,1994-08-19,4.03125
877288,ADBE,1994-08-22,4.0
877289,ADBE,1994-08-23,3.953125
877290,ADBE,1994-08-24,3.929687976837158
877291,ADBE,1994-08-25,4.0625
877292,ADBE,1994-08-26,3.953125
877293,ADBE,1994-08-29,3.96875
877294,ADBE,1994-08-30,3.9375
877295,ADBE,1994-08-31,3.96875
877296,ADBE,1994-09-01,3.78125
877297,ADBE,1994-09-02,3.78125
877298,ADBE,1994-09-06,3.75
877299,ADBE,1994-09-07,3.765625
877300,ADBE,1994-09-08,3.859375
877301,ADBE,1994-09-09,3.8125
877302,ADBE,1994-09-12,3.875
877303,ADBE,1994-09-13,4.109375
877304,ADBE,1994-09-14,4.0625
877305,ADBE,1994-09-15,4.3125
877306,ADBE,1994-09-16,4.34375
877307,ADBE,1994-09-19,4.375
877308,ADBE,1994-09-20,4.46875
877309,ADBE,1994-09-21,4.34375
877310,ADBE,1994-09-22,4.265625
877311,ADBE,1994-09-23,4.0625
877312,ADBE,1994-09-26,4.03125
877313,ADBE,1994-09-27,3.953125
877314,ADBE,1994-09-28,4.21875
877315,ADBE,1994-09-29,4.140625
877316,ADBE,1994-09-30,4.0625
877317,ADBE,1994-10-03,4.015625
877318,ADBE,1994-10-04,4.21875
877319,ADBE,1994-10-05,4.46875
877320,ADBE,1994-10-06,4.21875
877321,ADBE,1994-10-07,4.421875
877322,ADBE,1994-10-10,4.40625
877323,ADBE,1994-10-11,4.5625
877324,ADBE,1994-10-12,4.625
877325,ADBE,1994-10-13,4.6875
877326,ADBE,1994-10-14,4.5625
877327,ADBE,1994-10-17,4.5
877328,ADBE,1994-10-18,4.5
877329,ADBE,1994-10-19,4.640625
877330,ADBE,1994-10-20,4.53125
877331,ADBE,1994-10-21,4.484375
877332,ADBE,1994-10-24,4.390625
877333,ADBE,1994-10-25,4.40625
877334,ADBE,1994-10-26,4.53125
877335,ADBE,1994-10-27,4.546875
877336,ADBE,1994-10-28,4.4375
877337,ADBE,1994-10-31,4.5
877338,ADBE,1994-11-01,4.546875
877339,ADBE,1994-11-02,4.40625
877340,ADBE,1994-11-03,4.34375
877341,ADBE,1994-11-04,4.3125
877342,ADBE,1994-11-07,4.25
877343,ADBE,1994-11-08,4.421875
877344,ADBE,1994-11-09,4.34375
877345,ADBE,1994-11-10,4.21875
877346,ADBE,1994-11-11,4.125
877347,ADBE,1994-11-14,4.3125
877348,ADBE,1994-11-15,4.40625
877349,ADBE,1994-11-16,4.375
877350,ADBE,1994-11-17,4.3125
877351,ADBE,1994-11-18,4.328125
877352,ADBE,1994-11-21,4.15625
877353,ADBE,1994-11-22,3.953125
877354,ADBE,1994-11-23,3.96875
877355,ADBE,1994-11-25,4.03125
877356,ADBE,1994-11-28,4.1875
877357,ADBE,1994-11-29,4.21875
877358,ADBE,1994-11-30,4.125
877359,ADBE,1994-12-01,4.078125
877360,ADBE,1994-12-02,4.234375
877361,ADBE,1994-12-05,4.28125
877362,ADBE,1994-12-06,4.109375
877363,ADBE,1994-12-07,4.0625
877364,ADBE,1994-12-08,3.96875
877365,ADBE,1994-12-09,4.03125
877366,ADBE,1994-12-12,4.0
877367,ADBE,1994-12-13,3.96875
877368,ADBE,1994-12-14,4.03125
877369,ADBE,1994-12-15,4.15625
877370,ADBE,1994-12-16,4.1875
877371,ADBE,1994-12-19,4.09375
877372,ADBE,1994-12-20,3.890625
877373,ADBE,1994-12-21,3.734375
877374,ADBE,1994-12-22,3.75
877375,ADBE,1994-12-23,3.71875
877376,ADBE,1994-12-27,3.671875
877377,ADBE,1994-12-28,3.59375
877378,ADBE,1994-12-29,3.75
877379,ADBE,1994-12-30,3.71875
877380,ADBE,1995-01-03,3.695312976837158
877381,ADBE,1995-01-04,3.59375
877382,ADBE,1995-01-05,3.734375
877383,ADBE,1995-01-06,3.8125
877384,ADBE,1995-01-09,3.859375
877385,ADBE,1995-01-10,3.929687976837158
877386,ADBE,1995-01-11,3.875
877387,ADBE,1995-01-12,3.945312976837158
877388,ADBE,1995-01-13,3.90625
877389,ADBE,1995-01-16,3.84375
877390,ADBE,1995-01-17,4.0625
877391,ADBE,1995-01-18,4.039062976837158
877392,ADBE,1995-01-19,3.90625
877393,ADBE,1995-01-20,3.8125
877394,ADBE,1995-01-23,3.8125
877395,ADBE,1995-01-24,3.8125
877396,ADBE,1995-01-25,3.75
877397,ADBE,1995-01-26,3.71875
877398,ADBE,1995-01-27,3.75
877399,ADBE,1995-01-30,3.59375
877400,ADBE,1995-01-31,3.617187976837158
877401,ADBE,1995-02-01,3.59375
877402,ADBE,1995-02-02,3.71875
877403,ADBE,1995-02-03,3.640625
877404,ADBE,1995-02-06,3.671875
877405,ADBE,1995-02-07,3.59375
877406,ADBE,1995-02-08,3.71875
877407,ADBE,1995-02-09,3.625
877408,ADBE,1995-02-10,4.0
877409,ADBE,1995-02-13,3.9375
877410,ADBE,1995-02-14,4.0
877411,ADBE,1995-02-15,4.0625
877412,ADBE,1995-02-16,4.3125
877413,ADBE,1995-02-17,4.28125
877414,ADBE,1995-02-21,4.484375
877415,ADBE,1995-02-22,4.53125
877416,ADBE,1995-02-23,4.453125
877417,ADBE,1995-02-24,4.28125
877418,ADBE,1995-02-27,4.21875
877419,ADBE,1995-02-28,4.46875
877420,ADBE,1995-03-01,4.40625
877421,ADBE,1995-03-02,4.375
877422,ADBE,1995-03-03,4.46875
877423,ADBE,1995-03-06,4.53125
877424,ADBE,1995-03-07,4.40625
877425,ADBE,1995-03-08,4.59375
877426,ADBE,1995-03-09,4.65625
877427,ADBE,1995-03-10,4.5625
877428,ADBE,1995-03-13,4.46875
877429,ADBE,1995-03-14,4.625
877430,ADBE,1995-03-15,4.65625
877431,ADBE,1995-03-16,4.671875
877432,ADBE,1995-03-17,4.75
877433,ADBE,1995-03-20,4.65625
877434,ADBE,1995-03-21,4.5
877435,ADBE,1995-03-22,4.6875
877436,ADBE,1995-03-23,4.84375
877437,ADBE,1995-03-24,6.28125
877438,ADBE,1995-03-27,5.90625
877439,ADBE,1995-03-28,6.28125
877440,ADBE,1995-03-29,6.03125
877441,ADBE,1995-03-30,6.28125
877442,ADBE,1995-03-31,6.1875
877443,ADBE,1995-04-03,6.09375
877444,ADBE,1995-04-04,6.03125
877445,ADBE,1995-04-05,6.34375
877446,ADBE,1995-04-06,6.03125
877447,ADBE,1995-04-07,6.03125
877448,ADBE,1995-04-10,6.34375
877449,ADBE,1995-04-11,6.640625
877450,ADBE,1995-04-12,6.703125
877451,ADBE,1995-04-13,6.6875
877452,ADBE,1995-04-17,6.375
877453,ADBE,1995-04-18,6.25
877454,ADBE,1995-04-19,6.25
877455,ADBE,1995-04-20,6.34375
877456,ADBE,1995-04-21,6.53125
877457,ADBE,1995-04-24,6.6875
877458,ADBE,1995-04-25,7.015625
877459,ADBE,1995-04-26,6.90625
877460,ADBE,1995-04-27,7.0625
877461,ADBE,1995-04-28,7.28125
877462,ADBE,1995-05-01,7.25
877463,ADBE,1995-05-02,6.90625
877464,ADBE,1995-05-03,6.90625
877465,ADBE,1995-05-04,6.84375
877466,ADBE,1995-05-05,6.71875
877467,ADBE,1995-05-08,6.890625
877468,ADBE,1995-05-09,6.8125
877469,ADBE,1995-05-10,6.71875
877470,ADBE,1995-05-11,6.9375
877471,ADBE,1995-05-12,7.013671875
877472,ADBE,1995-05-15,7.09375
877473,ADBE,1995-05-16,6.90625
877474,ADBE,1995-05-17,7.125
877475,ADBE,1995-05-18,6.84375
877476,ADBE,1995-05-19,6.75
877477,ADBE,1995-05-22,6.6875
877478,ADBE,1995-05-23,7.09375
877479,ADBE,1995-05-24,6.851562976837158
877480,ADBE,1995-05-25,6.90625
877481,ADBE,1995-05-26,6.835937976837158
877482,ADBE,1995-05-30,6.65625
877483,ADBE,1995-05-31,6.5
877484,ADBE,1995-06-01,6.554687976837158
877485,ADBE,1995-06-02,6.5
877486,ADBE,1995-06-05,6.8125
877487,ADBE,1995-06-06,6.8125
877488,ADBE,1995-06-07,6.6875
877489,ADBE,1995-06-08,7.0625
877490,ADBE,1995-06-09,7.21875
877491,ADBE,1995-06-12,7.140625
877492,ADBE,1995-06-13,7.28125
877493,ADBE,1995-06-14,7.28125
877494,ADBE,1995-06-15,7.46875
877495,ADBE,1995-06-16,7.46875
877496,ADBE,1995-06-19,7.78125
877497,ADBE,1995-06-20,8.0625
877498,ADBE,1995-06-21,7.921875
877499,ADBE,1995-06-22,8.1875
877500,ADBE,1995-06-23,7.65625
877501,ADBE,1995-06-26,7.375
877502,ADBE,1995-06-27,7.0
877503,ADBE,1995-06-28,7.0625
877504,ADBE,1995-06-29,7.296875
877505,ADBE,1995-06-30,7.25
877506,ADBE,1995-07-03,7.28125
877507,ADBE,1995-07-05,7.375
877508,ADBE,1995-07-06,7.359375
877509,ADBE,1995-07-07,7.28125
877510,ADBE,1995-07-10,7.15625
877511,ADBE,1995-07-11,6.96875
877512,ADBE,1995-07-12,7.140625
877513,ADBE,1995-07-13,7.320312976837158
877514,ADBE,1995-07-14,7.46875
877515,ADBE,1995-07-17,7.8125
877516,ADBE,1995-07-18,7.609375
877517,ADBE,1995-07-19,7.125
877518,ADBE,1995-07-20,7.328125
877519,ADBE,1995-07-21,7.515625
877520,ADBE,1995-07-24,7.71875
877521,ADBE,1995-07-25,7.8125
877522,ADBE,1995-07-26,7.9375
877523,ADBE,1995-07-27,8.171875
877524,ADBE,1995-07-28,7.78125
877525,ADBE,1995-07-31,7.71875
877526,ADBE,1995-08-01,7.59375
877527,ADBE,1995-08-02,7.328125
877528,ADBE,1995-08-03,7.015625
877529,ADBE,1995-08-04,7.125
877530,ADBE,1995-08-07,7.15625
877531,ADBE,1995-08-08,7.40625
877532,ADBE,1995-08-09,7.382812976837158
877533,ADBE,1995-08-10,7.34375
877534,ADBE,1995-08-11,7.3125
877535,ADBE,1995-08-14,7.375
877536,ADBE,1995-08-15,7.40625
877537,ADBE,1995-08-16,7.90625
877538,ADBE,1995-08-17,7.84375
877539,ADBE,1995-08-18,7.59375
877540,ADBE,1995-08-21,7.3125
877541,ADBE,1995-08-22,7.640625
877542,ADBE,1995-08-23,7.78125
877543,ADBE,1995-08-24,7.703125
877544,ADBE,1995-08-25,7.359375
877545,ADBE,1995-08-28,6.9375
877546,ADBE,1995-08-29,6.78125
877547,ADBE,1995-08-30,6.203125
877548,ADBE,1995-08-31,6.375
877549,ADBE,1995-09-01,6.226562976837158
877550,ADBE,1995-09-05,6.375
877551,ADBE,1995-09-06,6.5
877552,ADBE,1995-09-07,6.375
877553,ADBE,1995-09-08,6.25
877554,ADBE,1995-09-11,6.125
877555,ADBE,1995-09-12,6.171875
877556,ADBE,1995-09-13,6.265625
877557,ADBE,1995-09-14,6.0
877558,ADBE,1995-09-15,6.109375
877559,ADBE,1995-09-18,6.34375
877560,ADBE,1995-09-19,6.75
877561,ADBE,1995-09-20,6.75
877562,ADBE,1995-09-21,6.515625
877563,ADBE,1995-09-22,6.53125
877564,ADBE,1995-09-25,6.46875
877565,ADBE,1995-09-26,6.4375
877566,ADBE,1995-09-27,6.375
877567,ADBE,1995-09-28,6.578125
877568,ADBE,1995-09-29,6.46875
877569,ADBE,1995-10-02,6.46875
877570,ADBE,1995-10-03,6.53125
877571,ADBE,1995-10-04,6.34375
877572,ADBE,1995-10-05,6.53125
877573,ADBE,1995-10-06,6.34375
877574,ADBE,1995-10-09,6.109375
877575,ADBE,1995-10-10,5.6875
877576,ADBE,1995-10-11,5.84375
877577,ADBE,1995-10-12,6.328125
877578,ADBE,1995-10-13,6.15625
877579,ADBE,1995-10-16,5.96875
877580,ADBE,1995-10-17,6.28125
877581,ADBE,1995-10-18,6.5
877582,ADBE,1995-10-19,6.59375
877583,ADBE,1995-10-20,6.546875
877584,ADBE,1995-10-23,6.5
877585,ADBE,1995-10-24,6.84375
877586,ADBE,1995-10-25,7.0625
877587,ADBE,1995-10-26,6.71875
877588,ADBE,1995-10-27,6.78125
877589,ADBE,1995-10-30,7.28125
877590,ADBE,1995-10-31,7.125
877591,ADBE,1995-11-01,7.140625
877592,ADBE,1995-11-02,7.59375
877593,ADBE,1995-11-03,7.96875
877594,ADBE,1995-11-06,7.78125
877595,ADBE,1995-11-07,7.609375
877596,ADBE,1995-11-08,7.5625
877597,ADBE,1995-11-09,7.703125
877598,ADBE,1995-11-10,8.34375
877599,ADBE,1995-11-13,7.84375
877600,ADBE,1995-11-14,7.59375
877601,ADBE,1995-11-15,7.921875
877602,ADBE,1995-11-16,7.96875
877603,ADBE,1995-11-17,7.71875
877604,ADBE,1995-11-20,7.375
877605,ADBE,1995-11-21,7.265625
877606,ADBE,1995-11-22,7.625
877607,ADBE,1995-11-24,7.71875
877608,ADBE,1995-11-27,8.125
877609,ADBE,1995-11-28,8.59375
877610,ADBE,1995-11-29,8.546875
877611,ADBE,1995-11-30,8.453125
877612,ADBE,1995-12-01,8.375
877613,ADBE,1995-12-04,8.71875
877614,ADBE,1995-12-05,9.015625
877615,ADBE,1995-12-06,8.8125
877616,ADBE,1995-12-07,8.5625
877617,ADBE,1995-12-08,9.0
877618,ADBE,1995-12-11,9.0
877619,ADBE,1995-12-12,8.9375
877620,ADBE,1995-12-13,9.0
877621,ADBE,1995-12-14,8.265625
877622,ADBE,1995-12-15,7.78125
877623,ADBE,1995-12-18,7.15625
877624,ADBE,1995-12-19,7.96875
877625,ADBE,1995-12-20,7.9375
877626,ADBE,1995-12-21,8.125
877627,ADBE,1995-12-22,8.0
877628,ADBE,1995-12-26,8.03125
877629,ADBE,1995-12-27,8.03125
877630,ADBE,1995-12-28,7.65625
877631,ADBE,1995-12-29,7.75
877632,ADBE,1996-01-02,8.015625
877633,ADBE,1996-01-03,7.546875
877634,ADBE,1996-01-04,7.3125
877635,ADBE,1996-01-05,5.28125
877636,ADBE,1996-01-08,5.234375
877637,ADBE,1996-01-09,4.75
877638,ADBE,1996-01-10,4.8125
877639,ADBE,1996-01-11,4.90625
877640,ADBE,1996-01-12,4.984375
877641,ADBE,1996-01-15,4.585937976837158
877642,ADBE,1996-01-16,4.546875
877643,ADBE,1996-01-17,4.46875
877644,ADBE,1996-01-18,4.453125
877645,ADBE,1996-01-19,4.640625
877646,ADBE,1996-01-22,4.84375
877647,ADBE,1996-01-23,4.9375
877648,ADBE,1996-01-24,5.078125
877649,ADBE,1996-01-25,4.890625
877650,ADBE,1996-01-26,4.9375
877651,ADBE,1996-01-29,4.8125
877652,ADBE,1996-01-30,4.6875
877653,ADBE,1996-01-31,4.25
877654,ADBE,1996-02-01,4.28125
877655,ADBE,1996-02-02,4.5
877656,ADBE,1996-02-05,4.546875
877657,ADBE,1996-02-06,4.5625
877658,ADBE,1996-02-07,4.453125
877659,ADBE,1996-02-08,4.84375
877660,ADBE,1996-02-09,4.84375
877661,ADBE,1996-02-12,4.734375
877662,ADBE,1996-02-13,4.65625
877663,ADBE,1996-02-14,4.632812976837158
877664,ADBE,1996-02-15,4.476562976837158
877665,ADBE,1996-02-16,4.40625
877666,ADBE,1996-02-20,4.625
877667,ADBE,1996-02-21,4.703125
877668,ADBE,1996-02-22,4.609375
877669,ADBE,1996-02-23,4.59375
877670,ADBE,1996-02-26,4.421875
877671,ADBE,1996-02-27,4.28125
877672,ADBE,1996-02-28,4.21875
877673,ADBE,1996-02-29,4.1875
877674,ADBE,1996-03-01,4.078125
877675,ADBE,1996-03-04,4.046875
877676,ADBE,1996-03-05,4.09375
877677,ADBE,1996-03-06,3.96875
877678,ADBE,1996-03-07,4.0625
877679,ADBE,1996-03-08,4.015625
877680,ADBE,1996-03-11,4.125
877681,ADBE,1996-03-12,4.03125
877682,ADBE,1996-03-13,4.359375
877683,ADBE,1996-03-14,4.25
877684,ADBE,1996-03-15,4.296875
877685,ADBE,1996-03-18,4.265625
877686,ADBE,1996-03-19,4.34375
877687,ADBE,1996-03-20,4.265625
877688,ADBE,1996-03-21,4.28125
877689,ADBE,1996-03-22,3.921875
877690,ADBE,1996-03-25,3.914062976837158
877691,ADBE,1996-03-26,4.046875
877692,ADBE,1996-03-27,4.0
877693,ADBE,1996-03-28,3.984375
877694,ADBE,1996-03-29,4.03125
877695,ADBE,1996-04-01,4.109375
877696,ADBE,1996-04-02,4.140625
877697,ADBE,1996-04-03,4.1875
877698,ADBE,1996-04-04,4.0625
877699,ADBE,1996-04-08,4.203125
877700,ADBE,1996-04-09,4.234375
877701,ADBE,1996-04-10,4.109375
877702,ADBE,1996-04-11,4.09375
877703,ADBE,1996-04-12,4.359375
877704,ADBE,1996-04-15,4.359375
877705,ADBE,1996-04-16,4.421875
877706,ADBE,1996-04-17,4.328125
877707,ADBE,1996-04-18,4.46875
877708,ADBE,1996-04-19,4.375
877709,ADBE,1996-04-22,4.726562976837158
877710,ADBE,1996-04-23,4.765625
877711,ADBE,1996-04-24,5.0
877712,ADBE,1996-04-25,5.375
877713,ADBE,1996-04-26,5.28125
877714,ADBE,1996-04-29,5.21875
877715,ADBE,1996-04-30,5.375
877716,ADBE,1996-05-01,5.328125
877717,ADBE,1996-05-02,5.171875
877718,ADBE,1996-05-03,5.203125
877719,ADBE,1996-05-06,5.0625
877720,ADBE,1996-05-07,5.09375
877721,ADBE,1996-05-08,5.015625
877722,ADBE,1996-05-09,4.921875
877723,ADBE,1996-05-10,5.03125
877724,ADBE,1996-05-13,5.1875
877725,ADBE,1996-05-14,5.3125
877726,ADBE,1996-05-15,5.328125
877727,ADBE,1996-05-16,5.609375
877728,ADBE,1996-05-17,5.375
877729,ADBE,1996-05-20,5.390625
877730,ADBE,1996-05-21,5.25
877731,ADBE,1996-05-22,5.234375
877732,ADBE,1996-05-23,5.234375
877733,ADBE,1996-05-24,5.03125
877734,ADBE,1996-05-28,4.734375
877735,ADBE,1996-05-29,4.65625
877736,ADBE,1996-05-30,4.703125
877737,ADBE,1996-05-31,4.640625
877738,ADBE,1996-06-03,4.515625
877739,ADBE,1996-06-04,4.484375
877740,ADBE,1996-06-05,4.59375
877741,ADBE,1996-06-06,4.382812976837158
877742,ADBE,1996-06-07,4.421875
877743,ADBE,1996-06-10,4.5625
877744,ADBE,1996-06-11,4.5625
877745,ADBE,1996-06-12,4.5
877746,ADBE,1996-06-13,4.65625
877747,ADBE,1996-06-14,4.375
877748,ADBE,1996-06-17,4.28125
877749,ADBE,1996-06-18,4.296875
877750,ADBE,1996-06-19,4.5
877751,ADBE,1996-06-20,4.515625
877752,ADBE,1996-06-21,4.5
877753,ADBE,1996-06-24,4.34375
877754,ADBE,1996-06-25,4.234375
877755,ADBE,1996-06-26,4.351562976837158
877756,ADBE,1996-06-27,4.414062976837158
877757,ADBE,1996-06-28,4.484375
877758,ADBE,1996-07-01,4.515625
877759,ADBE,1996-07-02,4.507812976837158
877760,ADBE,1996-07-03,4.40625
877761,ADBE,1996-07-05,4.390625
877762,ADBE,1996-07-08,4.359375
877763,ADBE,1996-07-09,4.359375
877764,ADBE,1996-07-10,4.234375
877765,ADBE,1996-07-11,4.0625
877766,ADBE,1996-07-12,4.0625
877767,ADBE,1996-07-15,3.757812976837158
877768,ADBE,1996-07-16,3.765625
877769,ADBE,1996-07-17,3.9375
877770,ADBE,1996-07-18,4.40625
877771,ADBE,1996-07-19,4.09375
877772,ADBE,1996-07-22,4.078125
877773,ADBE,1996-07-23,4.0
877774,ADBE,1996-07-24,3.796875
877775,ADBE,1996-07-25,4.03125
877776,ADBE,1996-07-26,3.96875
877777,ADBE,1996-07-29,3.8125
877778,ADBE,1996-07-30,3.796875
877779,ADBE,1996-07-31,3.796875
877780,ADBE,1996-08-01,3.859375
877781,ADBE,1996-08-02,3.859375
877782,ADBE,1996-08-05,3.84375
877783,ADBE,1996-08-06,4.140625
877784,ADBE,1996-08-07,4.15625
877785,ADBE,1996-08-08,4.09375
877786,ADBE,1996-08-09,4.09375
877787,ADBE,1996-08-12,4.078125
877788,ADBE,1996-08-13,4.0
877789,ADBE,1996-08-14,4.0625
877790,ADBE,1996-08-15,4.125
877791,ADBE,1996-08-16,4.0625
877792,ADBE,1996-08-19,4.03125
877793,ADBE,1996-08-20,4.265625
877794,ADBE,1996-08-21,4.65625
877795,ADBE,1996-08-22,4.46875
877796,ADBE,1996-08-23,4.46875
877797,ADBE,1996-08-26,4.390625
877798,ADBE,1996-08-27,4.484375
877799,ADBE,1996-08-28,4.6875
877800,ADBE,1996-08-29,4.5
877801,ADBE,1996-08-30,4.359375
877802,ADBE,1996-09-03,4.40625
877803,ADBE,1996-09-04,4.296875
877804,ADBE,1996-09-05,4.171875
877805,ADBE,1996-09-06,4.21875
877806,ADBE,1996-09-09,4.242187976837158
877807,ADBE,1996-09-10,4.125
877808,ADBE,1996-09-11,4.15625
877809,ADBE,1996-09-12,4.109375
877810,ADBE,1996-09-13,4.03125
877811,ADBE,1996-09-16,4.109375
877812,ADBE,1996-09-17,4.21875
877813,ADBE,1996-09-18,4.171875
877814,ADBE,1996-09-19,4.507812976837158
877815,ADBE,1996-09-20,4.75
877816,ADBE,1996-09-23,4.703125
877817,ADBE,1996-09-24,4.609375
877818,ADBE,1996-09-25,4.375
877819,ADBE,1996-09-26,4.828125
877820,ADBE,1996-09-27,4.734375
877821,ADBE,1996-09-30,4.65625
877822,ADBE,1996-10-01,4.6875
877823,ADBE,1996-10-02,4.609375
877824,ADBE,1996-10-03,4.46875
877825,ADBE,1996-10-04,4.34375
877826,ADBE,1996-10-07,4.226562976837158
877827,ADBE,1996-10-08,4.4375
877828,ADBE,1996-10-09,4.53125
877829,ADBE,1996-10-10,4.484375
877830,ADBE,1996-10-11,4.609375
877831,ADBE,1996-10-14,4.703125
877832,ADBE,1996-10-15,4.625
877833,ADBE,1996-10-16,4.625
877834,ADBE,1996-10-17,4.609375
877835,ADBE,1996-10-18,4.5625
877836,ADBE,1996-10-21,4.46875
877837,ADBE,1996-10-22,4.3125
877838,ADBE,1996-10-23,4.34375
877839,ADBE,1996-10-24,4.34375
877840,ADBE,1996-10-25,4.234375
877841,ADBE,1996-10-28,4.21875
877842,ADBE,1996-10-29,4.09375
877843,ADBE,1996-10-30,4.25
877844,ADBE,1996-10-31,4.328125
877845,ADBE,1996-11-01,4.28125
877846,ADBE,1996-11-04,4.21875
877847,ADBE,1996-11-05,4.15625
877848,ADBE,1996-11-06,4.3125
877849,ADBE,1996-11-07,4.375
877850,ADBE,1996-11-08,4.390625
877851,ADBE,1996-11-11,4.609375
877852,ADBE,1996-11-12,4.875
877853,ADBE,1996-11-13,5.007812976837158
877854,ADBE,1996-11-14,5.125
877855,ADBE,1996-11-15,5.3125
877856,ADBE,1996-11-18,5.1875
877857,ADBE,1996-11-19,5.1875
877858,ADBE,1996-11-20,5.046875
877859,ADBE,1996-11-21,4.984375
877860,ADBE,1996-11-22,4.9375
877861,ADBE,1996-11-25,4.9375
877862,ADBE,1996-11-26,4.9375
877863,ADBE,1996-11-27,4.9375
877864,ADBE,1996-11-29,4.9375
877865,ADBE,1996-12-02,5.421875
877866,ADBE,1996-12-03,5.265625
877867,ADBE,1996-12-04,5.296875
877868,ADBE,1996-12-05,5.25
877869,ADBE,1996-12-06,5.0625
877870,ADBE,1996-12-09,5.140625
877871,ADBE,1996-12-10,5.046875
877872,ADBE,1996-12-11,5.0
877873,ADBE,1996-12-12,4.90625
877874,ADBE,1996-12-13,4.90625
877875,ADBE,1996-12-16,4.875
877876,ADBE,1996-12-17,5.0
877877,ADBE,1996-12-18,5.109375
877878,ADBE,1996-12-19,5.21875
877879,ADBE,1996-12-20,5.09375
877880,ADBE,1996-12-23,4.921875
877881,ADBE,1996-12-24,4.875
877882,ADBE,1996-12-26,4.765625
877883,ADBE,1996-12-27,4.640625
877884,ADBE,1996-12-30,4.6875
877885,ADBE,1996-12-31,4.671875
877886,ADBE,1997-01-02,4.828125
877887,ADBE,1997-01-03,4.890625
877888,ADBE,1997-01-06,5.0625
877889,ADBE,1997-01-07,5.265625
877890,ADBE,1997-01-08,5.28125
877891,ADBE,1997-01-09,5.171875
877892,ADBE,1997-01-10,4.90625
877893,ADBE,1997-01-13,4.921875
877894,ADBE,1997-01-14,4.875
877895,ADBE,1997-01-15,4.65625
877896,ADBE,1997-01-16,4.679687976837158
877897,ADBE,1997-01-17,4.671875
877898,ADBE,1997-01-20,4.734375
877899,ADBE,1997-01-21,4.640625
877900,ADBE,1997-01-22,4.75
877901,ADBE,1997-01-23,4.5625
877902,ADBE,1997-01-24,4.5
877903,ADBE,1997-01-27,4.453125
877904,ADBE,1997-01-28,4.5625
877905,ADBE,1997-01-29,4.515625
877906,ADBE,1997-01-30,4.671875
877907,ADBE,1997-01-31,4.734375
877908,ADBE,1997-02-03,4.703125
877909,ADBE,1997-02-04,4.5625
877910,ADBE,1997-02-05,4.34375
877911,ADBE,1997-02-06,4.421875
877912,ADBE,1997-02-07,4.5625
877913,ADBE,1997-02-10,4.71875
877914,ADBE,1997-02-11,4.570312976837158
877915,ADBE,1997-02-12,4.835937976837158
877916,ADBE,1997-02-13,4.921875
877917,ADBE,1997-02-14,4.6875
877918,ADBE,1997-02-18,4.96875
877919,ADBE,1997-02-19,4.953125
877920,ADBE,1997-02-20,4.921875
877921,ADBE,1997-02-21,4.609375
877922,ADBE,1997-02-24,4.5625
877923,ADBE,1997-02-25,4.734375
877924,ADBE,1997-02-26,4.640625
877925,ADBE,1997-02-27,4.4375
877926,ADBE,1997-02-28,4.5625
877927,ADBE,1997-03-03,4.59375
877928,ADBE,1997-03-04,4.578125
877929,ADBE,1997-03-05,4.5625
877930,ADBE,1997-03-06,4.421875
877931,ADBE,1997-03-07,4.210937976837158
877932,ADBE,1997-03-10,4.421875
877933,ADBE,1997-03-11,4.257812976837158
877934,ADBE,1997-03-12,4.15625
877935,ADBE,1997-03-13,4.15625
877936,ADBE,1997-03-14,4.15625
877937,ADBE,1997-03-17,4.34375
877938,ADBE,1997-03-18,4.359375
877939,ADBE,1997-03-19,4.828125
877940,ADBE,1997-03-20,5.0625
877941,ADBE,1997-03-21,5.15625
877942,ADBE,1997-03-24,5.125
877943,ADBE,1997-03-25,5.1875
877944,ADBE,1997-03-26,5.34375
877945,ADBE,1997-03-27,5.140625
877946,ADBE,1997-03-31,5.015625
877947,ADBE,1997-04-01,4.984375
877948,ADBE,1997-04-02,5.09375
877949,ADBE,1997-04-03,5.25
877950,ADBE,1997-04-04,5.375
877951,ADBE,1997-04-07,5.421875
877952,ADBE,1997-04-08,5.453125
877953,ADBE,1997-04-09,5.375
877954,ADBE,1997-04-10,5.242187976837158
877955,ADBE,1997-04-11,5.15625
877956,ADBE,1997-04-14,5.28125
877957,ADBE,1997-04-15,5.25
877958,ADBE,1997-04-16,5.1875
877959,ADBE,1997-04-17,5.1875
877960,ADBE,1997-04-18,5.03125
877961,ADBE,1997-04-21,4.984375
877962,ADBE,1997-04-22,4.96875
877963,ADBE,1997-04-23,5.03125
877964,ADBE,1997-04-24,5.078125
877965,ADBE,1997-04-25,4.734375
877966,ADBE,1997-04-28,4.828125
877967,ADBE,1997-04-29,4.8125
877968,ADBE,1997-04-30,4.890625
877969,ADBE,1997-05-01,5.21875
877970,ADBE,1997-05-02,5.5
877971,ADBE,1997-05-05,5.8125
877972,ADBE,1997-05-06,5.671875
877973,ADBE,1997-05-07,5.796875
877974,ADBE,1997-05-08,5.5
877975,ADBE,1997-05-09,5.40625
877976,ADBE,1997-05-12,5.476562976837158
877977,ADBE,1997-05-13,5.46875
877978,ADBE,1997-05-14,5.375
877979,ADBE,1997-05-15,5.539062976837158
877980,ADBE,1997-05-16,5.59375
877981,ADBE,1997-05-19,5.515625
877982,ADBE,1997-05-20,5.476562976837158
877983,ADBE,1997-05-21,5.75
877984,ADBE,1997-05-22,5.78125
877985,ADBE,1997-05-23,5.796875
877986,ADBE,1997-05-27,6.109375
877987,ADBE,1997-05-28,5.96875
877988,ADBE,1997-05-29,5.6875
877989,ADBE,1997-05-30,5.578125
877990,ADBE,1997-06-02,5.648437976837158
877991,ADBE,1997-06-03,5.0625
877992,ADBE,1997-06-04,5.171875
877993,ADBE,1997-06-05,5.304687976837158
877994,ADBE,1997-06-06,5.390625
877995,ADBE,1997-06-09,5.1875
877996,ADBE,1997-06-10,5.1875
877997,ADBE,1997-06-11,5.21875
877998,ADBE,1997-06-12,5.1875
877999,ADBE,1997-06-13,5.15625
878000,ADBE,1997-06-16,5.171875
878001,ADBE,1997-06-17,5.195312976837158
878002,ADBE,1997-06-18,5.03125
878003,ADBE,1997-06-19,4.5
878004,ADBE,1997-06-20,4.484375
878005,ADBE,1997-06-23,4.460937976837158
878006,ADBE,1997-06-24,4.4375
878007,ADBE,1997-06-25,4.421875
878008,ADBE,1997-06-26,4.40625
878009,ADBE,1997-06-27,4.414062976837158
878010,ADBE,1997-06-30,4.382812976837158
878011,ADBE,1997-07-01,4.34375
878012,ADBE,1997-07-02,4.53125
878013,ADBE,1997-07-03,4.640625
878014,ADBE,1997-07-07,4.703125
878015,ADBE,1997-07-08,4.8125
878016,ADBE,1997-07-09,4.671875
878017,ADBE,1997-07-10,4.515625
878018,ADBE,1997-07-11,4.53125
878019,ADBE,1997-07-14,4.710937976837158
878020,ADBE,1997-07-15,4.6875
878021,ADBE,1997-07-16,4.671875
878022,ADBE,1997-07-17,4.632812976837158
878023,ADBE,1997-07-18,4.632812976837158
878024,ADBE,1997-07-21,4.632812976837158
878025,ADBE,1997-07-22,4.703125
878026,ADBE,1997-07-23,4.632812976837158
878027,ADBE,1997-07-24,4.640625
878028,ADBE,1997-07-25,4.804687976837158
878029,ADBE,1997-07-28,4.71875
878030,ADBE,1997-07-29,4.71875
878031,ADBE,1997-07-30,4.640625
878032,ADBE,1997-07-31,4.671875
878033,ADBE,1997-08-01,4.71875
878034,ADBE,1997-08-04,4.75
878035,ADBE,1997-08-05,4.90625
878036,ADBE,1997-08-06,5.03125
878037,ADBE,1997-08-07,4.984375
878038,ADBE,1997-08-08,4.851562976837158
878039,ADBE,1997-08-11,5.03125
878040,ADBE,1997-08-12,4.960937976837158
878041,ADBE,1997-08-13,5.109375
878042,ADBE,1997-08-14,5.296875
878043,ADBE,1997-08-15,5.0625
878044,ADBE,1997-08-18,5.1875
878045,ADBE,1997-08-19,5.148437976837158
878046,ADBE,1997-08-20,5.429687976837158
878047,ADBE,1997-08-21,5.1875
878048,ADBE,1997-08-22,5.390625
878049,ADBE,1997-08-25,5.34375
878050,ADBE,1997-08-26,5.101562976837158
878051,ADBE,1997-08-27,4.757812976837158
878052,ADBE,1997-08-28,4.992187976837158
878053,ADBE,1997-08-29,4.921875
878054,ADBE,1997-09-02,5.078125
878055,ADBE,1997-09-03,5.132812976837158
878056,ADBE,1997-09-04,5.117187976837158
878057,ADBE,1997-09-05,5.21875
878058,ADBE,1997-09-08,5.164062976837158
878059,ADBE,1997-09-09,5.15625
878060,ADBE,1997-09-10,5.125
878061,ADBE,1997-09-11,5.570312976837158
878062,ADBE,1997-09-12,5.65625
878063,ADBE,1997-09-15,5.664062976837158
878064,ADBE,1997-09-16,5.640625
878065,ADBE,1997-09-17,5.578125
878066,ADBE,1997-09-18,5.71875
878067,ADBE,1997-09-19,6.21875
878068,ADBE,1997-09-22,6.515625
878069,ADBE,1997-09-23,6.46875
878070,ADBE,1997-09-24,6.367187976837158
878071,ADBE,1997-09-25,6.351562976837158
878072,ADBE,1997-09-26,6.234375
878073,ADBE,1997-09-29,6.265625
878074,ADBE,1997-09-30,6.296875
878075,ADBE,1997-10-01,6.226562976837158
878076,ADBE,1997-10-02,6.273437976837158
878077,ADBE,1997-10-03,6.1875
878078,ADBE,1997-10-06,6.328125
878079,ADBE,1997-10-07,6.382812976837158
878080,ADBE,1997-10-08,6.40625
878081,ADBE,1997-10-09,6.4375
878082,ADBE,1997-10-10,6.289062976837158
878083,ADBE,1997-10-13,6.484375
878084,ADBE,1997-10-14,6.5
878085,ADBE,1997-10-15,6.421875
878086,ADBE,1997-10-16,6.21875
878087,ADBE,1997-10-17,5.984375
878088,ADBE,1997-10-20,6.289062976837158
878089,ADBE,1997-10-21,6.25
878090,ADBE,1997-10-22,6.140625
878091,ADBE,1997-10-23,6.125
878092,ADBE,1997-10-24,6.171875
878093,ADBE,1997-10-27,5.78125
878094,ADBE,1997-10-28,6.101562976837158
878095,ADBE,1997-10-29,6.117187976837158
878096,ADBE,1997-10-30,6.015625
878097,ADBE,1997-10-31,5.96875
878098,ADBE,1997-11-03,6.109375
878099,ADBE,1997-11-04,6.054687976837158
878100,ADBE,1997-11-05,6.007812976837158
878101,ADBE,1997-11-06,5.984375
878102,ADBE,1997-11-07,5.96875
878103,ADBE,1997-11-10,5.882812976837158
878104,ADBE,1997-11-11,5.890625
878105,ADBE,1997-11-12,5.65625
878106,ADBE,1997-11-13,5.71875
878107,ADBE,1997-11-14,6.0625
878108,ADBE,1997-11-17,6.09375
878109,ADBE,1997-11-18,5.265625
878110,ADBE,1997-11-19,5.375
878111,ADBE,1997-11-20,5.328125
878112,ADBE,1997-11-21,5.367187976837158
878113,ADBE,1997-11-24,5.148437976837158
878114,ADBE,1997-11-25,5.289062976837158
878115,ADBE,1997-11-26,5.21875
878116,ADBE,1997-11-28,5.25
878117,ADBE,1997-12-01,5.351562976837158
878118,ADBE,1997-12-02,5.203125
878119,ADBE,1997-12-03,5.265625
878120,ADBE,1997-12-04,5.203125
878121,ADBE,1997-12-05,5.125
878122,ADBE,1997-12-08,5.3125
878123,ADBE,1997-12-09,5.203125
878124,ADBE,1997-12-10,5.078125
878125,ADBE,1997-12-11,4.882812976837158
878126,ADBE,1997-12-12,4.40625
878127,ADBE,1997-12-15,4.53125
878128,ADBE,1997-12-16,4.335937976837158
878129,ADBE,1997-12-17,4.375
878130,ADBE,1997-12-18,4.328125
878131,ADBE,1997-12-19,4.609375
878132,ADBE,1997-12-22,4.648437976837158
878133,ADBE,1997-12-23,4.539062976837158
878134,ADBE,1997-12-24,4.632812976837158
878135,ADBE,1997-12-26,4.71875
878136,ADBE,1997-12-29,4.796875
878137,ADBE,1997-12-30,5.023437976837158
878138,ADBE,1997-12-31,5.15625
878139,ADBE,1998-01-02,5.0625
878140,ADBE,1998-01-05,5.132812976837158
878141,ADBE,1998-01-06,5.304687976837158
878142,ADBE,1998-01-07,5.226562976837158
878143,ADBE,1998-01-08,5.273437976837158
878144,ADBE,1998-01-09,5.15625
878145,ADBE,1998-01-12,5.09375
878146,ADBE,1998-01-13,5.03125
878147,ADBE,1998-01-14,4.859375
878148,ADBE,1998-01-15,4.90625
878149,ADBE,1998-01-16,4.90625
878150,ADBE,1998-01-20,4.953125
878151,ADBE,1998-01-21,4.882812976837158
878152,ADBE,1998-01-22,4.8125
878153,ADBE,1998-01-23,4.78125
878154,ADBE,1998-01-26,4.671875
878155,ADBE,1998-01-27,4.671875
878156,ADBE,1998-01-28,4.742187976837158
878157,ADBE,1998-01-29,4.703125
878158,ADBE,1998-01-30,4.8125
878159,ADBE,1998-02-02,4.796875
878160,ADBE,1998-02-03,4.789062976837158
878161,ADBE,1998-02-04,4.90625
878162,ADBE,1998-02-05,4.929687976837158
878163,ADBE,1998-02-06,5.0
878164,ADBE,1998-02-09,5.078125
878165,ADBE,1998-02-10,5.039062976837158
878166,ADBE,1998-02-11,5.046875
878167,ADBE,1998-02-12,5.15625
878168,ADBE,1998-02-13,5.429687976837158
878169,ADBE,1998-02-17,5.414062976837158
878170,ADBE,1998-02-18,5.476562976837158
878171,ADBE,1998-02-19,5.484375
878172,ADBE,1998-02-20,5.46875
878173,ADBE,1998-02-23,5.480469226837158
878174,ADBE,1998-02-24,5.21875
878175,ADBE,1998-02-25,5.34375
878176,ADBE,1998-02-26,5.445312976837158
878177,ADBE,1998-02-27,5.523437976837158
878178,ADBE,1998-03-02,5.390625
878179,ADBE,1998-03-03,5.453125
878180,ADBE,1998-03-04,5.484375
878181,ADBE,1998-03-05,5.460937976837158
878182,ADBE,1998-03-06,5.5625
878183,ADBE,1998-03-09,5.453125
878184,ADBE,1998-03-10,5.59375
878185,ADBE,1998-03-11,5.597655773162842
878186,ADBE,1998-03-12,5.546875
878187,ADBE,1998-03-13,5.484375
878188,ADBE,1998-03-16,5.554687976837158
878189,ADBE,1998-03-17,5.453125
878190,ADBE,1998-03-18,5.328125
878191,ADBE,1998-03-19,5.492187976837158
878192,ADBE,1998-03-20,5.40625
878193,ADBE,1998-03-23,5.390625
878194,ADBE,1998-03-24,5.507812976837158
878195,ADBE,1998-03-25,5.554687976837158
878196,ADBE,1998-03-26,6.0
878197,ADBE,1998-03-27,5.6875
878198,ADBE,1998-03-30,5.671875
878199,ADBE,1998-03-31,5.648437976837158
878200,ADBE,1998-04-01,5.71875
878201,ADBE,1998-04-02,5.828125
878202,ADBE,1998-04-03,5.875
878203,ADBE,1998-04-06,5.773437976837158
878204,ADBE,1998-04-07,5.59375
878205,ADBE,1998-04-08,5.617187976837158
878206,ADBE,1998-04-09,5.664062976837158
878207,ADBE,1998-04-13,5.859375
878208,ADBE,1998-04-14,5.835937976837158
878209,ADBE,1998-04-15,6.03125
878210,ADBE,1998-04-16,6.046875
878211,ADBE,1998-04-17,6.085937976837158
878212,ADBE,1998-04-20,6.25
878213,ADBE,1998-04-21,6.132812976837158
878214,ADBE,1998-04-22,6.335937976837158
878215,ADBE,1998-04-23,6.210937976837158
878216,ADBE,1998-04-24,6.34375
878217,ADBE,1998-04-27,6.265625
878218,ADBE,1998-04-28,6.101562976837158
878219,ADBE,1998-04-29,6.328125
878220,ADBE,1998-04-30,6.257812976837158
878221,ADBE,1998-05-01,6.296875
878222,ADBE,1998-05-04,6.234375
878223,ADBE,1998-05-05,6.171875
878224,ADBE,1998-05-06,6.15625
878225,ADBE,1998-05-07,6.226562976837158
878226,ADBE,1998-05-08,6.328125
878227,ADBE,1998-05-11,5.90625
878228,ADBE,1998-05-12,5.75
878229,ADBE,1998-05-13,5.664062976837158
878230,ADBE,1998-05-14,5.65625
878231,ADBE,1998-05-15,5.671875
878232,ADBE,1998-05-18,5.617187976837158
878233,ADBE,1998-05-19,5.6875
878234,ADBE,1998-05-20,5.585937976837158
878235,ADBE,1998-05-21,5.507812976837158
878236,ADBE,1998-05-22,5.421875
878237,ADBE,1998-05-26,5.171875
878238,ADBE,1998-05-27,5.210937976837158
878239,ADBE,1998-05-28,5.234375
878240,ADBE,1998-05-29,4.992187976837158
878241,ADBE,1998-06-01,4.914062976837158
878242,ADBE,1998-06-02,5.125
878243,ADBE,1998-06-03,5.0
878244,ADBE,1998-06-04,5.085937976837158
878245,ADBE,1998-06-05,5.109375
878246,ADBE,1998-06-08,5.0625
878247,ADBE,1998-06-09,5.4375
878248,ADBE,1998-06-10,5.25
878249,ADBE,1998-06-11,5.101562976837158
878250,ADBE,1998-06-12,5.0
878251,ADBE,1998-06-15,4.953125
878252,ADBE,1998-06-16,5.21875
878253,ADBE,1998-06-17,5.1875
878254,ADBE,1998-06-18,5.117187976837158
878255,ADBE,1998-06-19,4.929687976837158
878256,ADBE,1998-06-22,5.015625
878257,ADBE,1998-06-23,5.0625
878258,ADBE,1998-06-24,5.257812976837158
878259,ADBE,1998-06-25,5.546875
878260,ADBE,1998-06-26,5.304687976837158
878261,ADBE,1998-06-29,5.34375
878262,ADBE,1998-06-30,5.304687976837158
878263,ADBE,1998-07-01,5.195312976837158
878264,ADBE,1998-07-02,5.171875
878265,ADBE,1998-07-06,5.132812976837158
878266,ADBE,1998-07-07,5.09375
878267,ADBE,1998-07-08,5.203125
878268,ADBE,1998-07-09,5.101562976837158
878269,ADBE,1998-07-10,5.023437976837158
878270,ADBE,1998-07-13,4.984375
878271,ADBE,1998-07-14,4.875
878272,ADBE,1998-07-15,4.914062976837158
878273,ADBE,1998-07-16,4.976562976837158
878274,ADBE,1998-07-17,4.992187976837158
878275,ADBE,1998-07-20,5.0625
878276,ADBE,1998-07-21,4.953125
878277,ADBE,1998-07-22,4.9375
878278,ADBE,1998-07-23,4.859375
878279,ADBE,1998-07-24,4.734375
878280,ADBE,1998-07-27,4.734375
878281,ADBE,1998-07-28,4.71875
878282,ADBE,1998-07-29,4.507812976837158
878283,ADBE,1998-07-30,4.28125
878284,ADBE,1998-07-31,4.039062976837158
878285,ADBE,1998-08-03,3.875
878286,ADBE,1998-08-04,3.78125
878287,ADBE,1998-08-05,3.820312976837158
878288,ADBE,1998-08-06,3.8125
878289,ADBE,1998-08-07,3.78125
878290,ADBE,1998-08-10,4.023437976837158
878291,ADBE,1998-08-11,3.851562976837158
878292,ADBE,1998-08-12,3.421875
878293,ADBE,1998-08-13,3.453125
878294,ADBE,1998-08-14,3.367187976837158
878295,ADBE,1998-08-17,3.390625
878296,ADBE,1998-08-18,3.375
878297,ADBE,1998-08-19,3.226562976837158
878298,ADBE,1998-08-20,3.140625
878299,ADBE,1998-08-21,3.117187976837158
878300,ADBE,1998-08-24,3.054687976837158
878301,ADBE,1998-08-25,3.070312976837158
878302,ADBE,1998-08-26,3.453125
878303,ADBE,1998-08-27,3.359375
878304,ADBE,1998-08-28,3.398437976837158
878305,ADBE,1998-08-31,3.28125
878306,ADBE,1998-09-01,3.453125
878307,ADBE,1998-09-02,3.125
878308,ADBE,1998-09-03,3.101562976837158
878309,ADBE,1998-09-04,3.054687976837158
878310,ADBE,1998-09-08,3.210937976837158
878311,ADBE,1998-09-09,3.5
878312,ADBE,1998-09-10,3.351562976837158
878313,ADBE,1998-09-11,3.5
878314,ADBE,1998-09-14,3.5625
878315,ADBE,1998-09-15,3.820312976837158
878316,ADBE,1998-09-16,3.960937976837158
878317,ADBE,1998-09-17,3.84375
878318,ADBE,1998-09-18,3.984375
878319,ADBE,1998-09-21,4.0
878320,ADBE,1998-09-22,4.023437976837158
878321,ADBE,1998-09-23,4.226562976837158
878322,ADBE,1998-09-24,4.195312976837158
878323,ADBE,1998-09-25,4.179687976837158
878324,ADBE,1998-09-28,4.359375
878325,ADBE,1998-09-29,4.375
878326,ADBE,1998-09-30,4.335937976837158
878327,ADBE,1998-10-01,4.109375
878328,ADBE,1998-10-02,4.25
878329,ADBE,1998-10-05,4.0625
878330,ADBE,1998-10-06,4.0
878331,ADBE,1998-10-07,3.867187976837158
878332,ADBE,1998-10-08,3.953125
878333,ADBE,1998-10-09,4.1875
878334,ADBE,1998-10-12,4.3125
878335,ADBE,1998-10-13,4.203125
878336,ADBE,1998-10-14,4.046875
878337,ADBE,1998-10-15,4.445312976837158
878338,ADBE,1998-10-16,4.515625
878339,ADBE,1998-10-19,4.765625
878340,ADBE,1998-10-20,4.382812976837158
878341,ADBE,1998-10-21,4.679687976837158
878342,ADBE,1998-10-22,4.53125
878343,ADBE,1998-10-23,4.453125
878344,ADBE,1998-10-26,4.609375
878345,ADBE,1998-10-27,4.546875
878346,ADBE,1998-10-28,4.574219226837158
878347,ADBE,1998-10-29,4.890625
878348,ADBE,1998-10-30,4.640625
878349,ADBE,1998-11-02,4.828125
878350,ADBE,1998-11-03,4.882812976837158
878351,ADBE,1998-11-04,5.046875
878352,ADBE,1998-11-05,5.140625
878353,ADBE,1998-11-06,5.4375
878354,ADBE,1998-11-09,5.40625
878355,ADBE,1998-11-10,5.351562976837158
878356,ADBE,1998-11-11,5.515625
878357,ADBE,1998-11-12,5.5625
878358,ADBE,1998-11-13,5.59375
878359,ADBE,1998-11-16,5.671875
878360,ADBE,1998-11-17,5.640625
878361,ADBE,1998-11-18,5.609375
878362,ADBE,1998-11-19,5.578125
878363,ADBE,1998-11-20,5.65625
878364,ADBE,1998-11-23,6.0
878365,ADBE,1998-11-24,5.78125
878366,ADBE,1998-11-25,5.914062976837158
878367,ADBE,1998-11-27,5.859375
878368,ADBE,1998-11-30,5.59375
878369,ADBE,1998-12-01,5.742187976837158
878370,ADBE,1998-12-02,5.625
878371,ADBE,1998-12-03,5.742187976837158
878372,ADBE,1998-12-04,5.640625
878373,ADBE,1998-12-07,5.828125
878374,ADBE,1998-12-08,5.578125
878375,ADBE,1998-12-09,5.609375
878376,ADBE,1998-12-10,5.546875
878377,ADBE,1998-12-11,5.117187976837158
878378,ADBE,1998-12-14,4.671875
878379,ADBE,1998-12-15,5.078125
878380,ADBE,1998-12-16,4.767578125
878381,ADBE,1998-12-17,5.484375
878382,ADBE,1998-12-18,5.5625
878383,ADBE,1998-12-21,5.351562976837158
878384,ADBE,1998-12-22,5.742187976837158
878385,ADBE,1998-12-23,5.921875
878386,ADBE,1998-12-24,5.851562976837158
878387,ADBE,1998-12-28,5.875
878388,ADBE,1998-12-29,5.859375
878389,ADBE,1998-12-30,5.75
878390,ADBE,1998-12-31,5.84375
878391,ADBE,1999-01-04,6.242187976837158
878392,ADBE,1999-01-05,6.109375
878393,ADBE,1999-01-06,5.890625
878394,ADBE,1999-01-07,6.015625
878395,ADBE,1999-01-08,6.101562976837158
878396,ADBE,1999-01-11,6.125
878397,ADBE,1999-01-12,6.085937976837158
878398,ADBE,1999-01-13,6.132812976837158
878399,ADBE,1999-01-14,5.960937976837158
878400,ADBE,1999-01-15,6.117187976837158
878401,ADBE,1999-01-19,6.296875
878402,ADBE,1999-01-20,6.140625
878403,ADBE,1999-01-21,6.046875
878404,ADBE,1999-01-22,6.0625
878405,ADBE,1999-01-25,6.25
878406,ADBE,1999-01-26,6.109375
878407,ADBE,1999-01-27,6.140625
878408,ADBE,1999-01-28,6.125
878409,ADBE,1999-01-29,5.96875
878410,ADBE,1999-02-01,5.984375
878411,ADBE,1999-02-02,5.742187976837158
878412,ADBE,1999-02-03,5.953125
878413,ADBE,1999-02-04,5.773437976837158
878414,ADBE,1999-02-05,5.757812976837158
878415,ADBE,1999-02-08,5.796875
878416,ADBE,1999-02-09,5.460937976837158
878417,ADBE,1999-02-10,5.554687976837158
878418,ADBE,1999-02-11,5.632812976837158
878419,ADBE,1999-02-12,5.445312976837158
878420,ADBE,1999-02-16,5.28125
878421,ADBE,1999-02-17,4.96875
878422,ADBE,1999-02-18,5.28125
878423,ADBE,1999-02-19,5.289062976837158
878424,ADBE,1999-02-22,5.46875
878425,ADBE,1999-02-23,5.46875
878426,ADBE,1999-02-24,5.4375
878427,ADBE,1999-02-25,5.382812976837158
878428,ADBE,1999-02-26,5.03125
878429,ADBE,1999-03-01,5.023437976837158
878430,ADBE,1999-03-02,5.078125
878431,ADBE,1999-03-03,5.023437976837158
878432,ADBE,1999-03-04,5.703125
878433,ADBE,1999-03-05,5.773437976837158
878434,ADBE,1999-03-08,6.007812976837158
878435,ADBE,1999-03-09,5.9375
878436,ADBE,1999-03-10,6.0
878437,ADBE,1999-03-11,6.03125
878438,ADBE,1999-03-12,5.960937976837158
878439,ADBE,1999-03-15,6.03125
878440,ADBE,1999-03-16,6.273437976837158
878441,ADBE,1999-03-17,6.140625
878442,ADBE,1999-03-18,6.21875
878443,ADBE,1999-03-19,6.75
878444,ADBE,1999-03-22,6.539062976837158
878445,ADBE,1999-03-23,6.335937976837158
878446,ADBE,1999-03-24,6.75
878447,ADBE,1999-03-25,7.0
878448,ADBE,1999-03-26,7.117187976837158
878449,ADBE,1999-03-29,7.375
878450,ADBE,1999-03-30,7.03125
878451,ADBE,1999-03-31,7.09375
878452,ADBE,1999-04-01,7.046875
878453,ADBE,1999-04-05,6.953125
878454,ADBE,1999-04-06,6.945312976837158
878455,ADBE,1999-04-07,6.75
878456,ADBE,1999-04-08,6.726562976837158
878457,ADBE,1999-04-09,7.046875
878458,ADBE,1999-04-12,7.046875
878459,ADBE,1999-04-13,7.09375
878460,ADBE,1999-04-14,7.15625
878461,ADBE,1999-04-15,7.046875
878462,ADBE,1999-04-16,7.429687976837158
878463,ADBE,1999-04-19,7.359375
878464,ADBE,1999-04-20,7.351562976837158
878465,ADBE,1999-04-21,7.46875
878466,ADBE,1999-04-22,7.726562976837158
878467,ADBE,1999-04-23,7.9375
878468,ADBE,1999-04-26,8.0
878469,ADBE,1999-04-27,8.125
878470,ADBE,1999-04-28,8.09375
878471,ADBE,1999-04-29,7.90625
878472,ADBE,1999-04-30,7.921875
878473,ADBE,1999-05-03,8.078125
878474,ADBE,1999-05-04,7.875
878475,ADBE,1999-05-05,7.90625
878476,ADBE,1999-05-06,8.125
878477,ADBE,1999-05-07,8.492188453674316
878478,ADBE,1999-05-10,9.054688453674316
878479,ADBE,1999-05-11,9.03125
878480,ADBE,1999-05-12,9.210938453674316
878481,ADBE,1999-05-13,9.179688453674316
878482,ADBE,1999-05-14,9.039063453674316
878483,ADBE,1999-05-17,9.203125
878484,ADBE,1999-05-18,9.304688453674316
878485,ADBE,1999-05-19,9.734375
878486,ADBE,1999-05-20,10.03125
878487,ADBE,1999-05-21,9.90625
878488,ADBE,1999-05-24,9.851563453674316
878489,ADBE,1999-05-25,9.546875
878490,ADBE,1999-05-26,9.195313453674316
878491,ADBE,1999-05-27,9.3125
878492,ADBE,1999-05-28,9.265625
878493,ADBE,1999-06-01,9.0625
878494,ADBE,1999-06-02,9.382813453674316
878495,ADBE,1999-06-03,9.1875
878496,ADBE,1999-06-04,9.070313453674316
878497,ADBE,1999-06-07,8.742188453674316
878498,ADBE,1999-06-08,8.484375
878499,ADBE,1999-06-09,8.898438453674316
878500,ADBE,1999-06-10,8.78125
878501,ADBE,1999-06-11,8.484375
878502,ADBE,1999-06-14,8.640625
878503,ADBE,1999-06-15,8.859375
878504,ADBE,1999-06-16,9.25
878505,ADBE,1999-06-17,9.234375
878506,ADBE,1999-06-18,10.320313453674316
878507,ADBE,1999-06-21,10.367188453674316
878508,ADBE,1999-06-22,10.828125
878509,ADBE,1999-06-23,10.984375
878510,ADBE,1999-06-24,10.585938453674316
878511,ADBE,1999-06-25,10.421875
878512,ADBE,1999-06-28,10.703125
878513,ADBE,1999-06-29,10.9375
878514,ADBE,1999-06-30,10.26953125
878515,ADBE,1999-07-01,10.65625
878516,ADBE,1999-07-02,10.632813453674316
878517,ADBE,1999-07-06,10.625
878518,ADBE,1999-07-07,10.617188453674316
878519,ADBE,1999-07-08,10.59375
878520,ADBE,1999-07-09,10.773438453674316
878521,ADBE,1999-07-12,10.984375
878522,ADBE,1999-07-13,10.945313453674316
878523,ADBE,1999-07-14,11.25
878524,ADBE,1999-07-15,11.25
878525,ADBE,1999-07-16,11.25
878526,ADBE,1999-07-19,11.46875
878527,ADBE,1999-07-20,11.171875
878528,ADBE,1999-07-21,11.28125
878529,ADBE,1999-07-22,10.671875
878530,ADBE,1999-07-23,10.828125
878531,ADBE,1999-07-26,10.710938453674316
878532,ADBE,1999-07-27,10.929688453674316
878533,ADBE,1999-07-28,10.828125
878534,ADBE,1999-07-29,10.59375
878535,ADBE,1999-07-30,10.71875
878536,ADBE,1999-08-02,10.671875
878537,ADBE,1999-08-03,10.851563453674316
878538,ADBE,1999-08-04,10.421875
878539,ADBE,1999-08-05,10.9375
878540,ADBE,1999-08-06,10.890625
878541,ADBE,1999-08-09,10.890625
878542,ADBE,1999-08-10,10.835938453674316
878543,ADBE,1999-08-11,10.882813453674316
878544,ADBE,1999-08-12,10.75
878545,ADBE,1999-08-13,11.117188453674316
878546,ADBE,1999-08-16,11.5
878547,ADBE,1999-08-17,11.992188453674316
878548,ADBE,1999-08-18,11.898438453674316
878549,ADBE,1999-08-19,11.984375
878550,ADBE,1999-08-20,12.375
878551,ADBE,1999-08-23,13.125
878552,ADBE,1999-08-24,12.882813453674316
878553,ADBE,1999-08-25,12.492188453674316
878554,ADBE,1999-08-26,12.234375
878555,ADBE,1999-08-27,12.359375
878556,ADBE,1999-08-30,12.164063453674316
878557,ADBE,1999-08-31,12.453125
878558,ADBE,1999-09-01,12.296875
878559,ADBE,1999-09-02,12.34375
878560,ADBE,1999-09-03,13.125
878561,ADBE,1999-09-07,13.078125
878562,ADBE,1999-09-08,12.75
878563,ADBE,1999-09-09,12.9375
878564,ADBE,1999-09-10,12.898438453674316
878565,ADBE,1999-09-13,12.804688453674316
878566,ADBE,1999-09-14,13.195313453674316
878567,ADBE,1999-09-15,11.914063453674316
878568,ADBE,1999-09-16,12.234375
878569,ADBE,1999-09-17,13.125
878570,ADBE,1999-09-20,13.55859375
878571,ADBE,1999-09-21,13.273438453674316
878572,ADBE,1999-09-22,13.390625
878573,ADBE,1999-09-23,13.515625
878574,ADBE,1999-09-24,13.820313453674316
878575,ADBE,1999-09-27,14.226563453674316
878576,ADBE,1999-09-28,13.828125
878577,ADBE,1999-09-29,13.765625
878578,ADBE,1999-09-30,14.1875
878579,ADBE,1999-10-01,14.148438453674316
878580,ADBE,1999-10-04,14.726563453674316
878581,ADBE,1999-10-05,14.335938453674316
878582,ADBE,1999-10-06,14.570313453674316
878583,ADBE,1999-10-07,14.414063453674316
878584,ADBE,1999-10-08,14.328125
878585,ADBE,1999-10-11,15.0
878586,ADBE,1999-10-12,14.757813453674316
878587,ADBE,1999-10-13,14.625
878588,ADBE,1999-10-14,14.773438453674316
878589,ADBE,1999-10-15,14.671875
878590,ADBE,1999-10-18,14.703125
878591,ADBE,1999-10-19,15.117188453674316
878592,ADBE,1999-10-20,15.710938453674316
878593,ADBE,1999-10-21,15.984375
878594,ADBE,1999-10-22,16.1015625
878595,ADBE,1999-10-25,15.84375
878596,ADBE,1999-10-26,15.726563453674316
878597,ADBE,1999-10-27,15.671875
878598,ADBE,1999-10-28,16.625
878599,ADBE,1999-10-29,17.484375
878600,ADBE,1999-11-01,17.140625
878601,ADBE,1999-11-02,17.015625
878602,ADBE,1999-11-03,17.203125
878603,ADBE,1999-11-04,17.21875
878604,ADBE,1999-11-05,17.671875
878605,ADBE,1999-11-08,17.84375
878606,ADBE,1999-11-09,18.0
878607,ADBE,1999-11-10,18.25
878608,ADBE,1999-11-11,18.109375
878609,ADBE,1999-11-12,18.78125
878610,ADBE,1999-11-15,18.453125
878611,ADBE,1999-11-16,19.140625
878612,ADBE,1999-11-17,18.75
878613,ADBE,1999-11-18,19.03125
878614,ADBE,1999-11-19,18.90625
878615,ADBE,1999-11-22,19.015625
878616,ADBE,1999-11-23,18.6875
878617,ADBE,1999-11-24,18.765625
878618,ADBE,1999-11-26,18.453125
878619,ADBE,1999-11-29,17.890625
878620,ADBE,1999-11-30,17.171875
878621,ADBE,1999-12-01,16.640625
878622,ADBE,1999-12-02,17.15625
878623,ADBE,1999-12-03,16.671875
878624,ADBE,1999-12-06,15.78125
878625,ADBE,1999-12-07,15.15625
878626,ADBE,1999-12-08,16.9375
878627,ADBE,1999-12-09,16.375
878628,ADBE,1999-12-10,15.65625
878629,ADBE,1999-12-13,15.046875
878630,ADBE,1999-12-14,15.15625
878631,ADBE,1999-12-15,15.46875
878632,ADBE,1999-12-16,15.9375
878633,ADBE,1999-12-17,16.875
878634,ADBE,1999-12-20,16.3125
878635,ADBE,1999-12-21,15.84375
878636,ADBE,1999-12-22,16.71875
878637,ADBE,1999-12-23,16.75
878638,ADBE,1999-12-27,16.1875
878639,ADBE,1999-12-28,16.53125
878640,ADBE,1999-12-29,16.484375
878641,ADBE,1999-12-30,16.5
878642,ADBE,1999-12-31,16.8125
878643,ADBE,2000-01-03,16.390625
878644,ADBE,2000-01-04,15.015625
878645,ADBE,2000-01-05,15.3125
878646,ADBE,2000-01-06,15.4375
878647,ADBE,2000-01-07,16.1875
878648,ADBE,2000-01-10,16.8125
878649,ADBE,2000-01-11,15.65625
878650,ADBE,2000-01-12,15.578125
878651,ADBE,2000-01-13,16.40625
878652,ADBE,2000-01-14,16.578125
878653,ADBE,2000-01-18,16.0
878654,ADBE,2000-01-19,15.78125
878655,ADBE,2000-01-20,15.953125
878656,ADBE,2000-01-21,15.71875
878657,ADBE,2000-01-24,15.140625
878658,ADBE,2000-01-25,15.75
878659,ADBE,2000-01-26,15.296875
878660,ADBE,2000-01-27,15.671875
878661,ADBE,2000-01-28,14.390625
878662,ADBE,2000-01-31,13.765625
878663,ADBE,2000-02-01,13.96875
878664,ADBE,2000-02-02,15.328125
878665,ADBE,2000-02-03,17.265625
878666,ADBE,2000-02-04,18.5
878667,ADBE,2000-02-07,19.265625
878668,ADBE,2000-02-08,20.9375
878669,ADBE,2000-02-09,21.890625
878670,ADBE,2000-02-10,22.8125
878671,ADBE,2000-02-11,22.609375
878672,ADBE,2000-02-14,22.40625
878673,ADBE,2000-02-15,22.21875
878674,ADBE,2000-02-16,24.546875
878675,ADBE,2000-02-17,25.390625
878676,ADBE,2000-02-18,24.5625
878677,ADBE,2000-02-22,24.5703125
878678,ADBE,2000-02-23,24.90625
878679,ADBE,2000-02-24,26.59375
878680,ADBE,2000-02-25,24.625
878681,ADBE,2000-02-28,24.453125
878682,ADBE,2000-02-29,25.5
878683,ADBE,2000-03-01,25.09375
878684,ADBE,2000-03-02,20.15625
878685,ADBE,2000-03-03,22.65625
878686,ADBE,2000-03-06,21.453125
878687,ADBE,2000-03-07,20.296875
878688,ADBE,2000-03-08,19.765625
878689,ADBE,2000-03-09,19.53125
878690,ADBE,2000-03-10,20.8125
878691,ADBE,2000-03-13,20.53125
878692,ADBE,2000-03-14,20.359375
878693,ADBE,2000-03-15,20.890625
878694,ADBE,2000-03-16,23.609375
878695,ADBE,2000-03-17,21.921875
878696,ADBE,2000-03-20,21.859375
878697,ADBE,2000-03-21,22.921875
878698,ADBE,2000-03-22,25.5
878699,ADBE,2000-03-23,26.640625
878700,ADBE,2000-03-24,27.046875
878701,ADBE,2000-03-27,28.40625
878702,ADBE,2000-03-28,27.78125
878703,ADBE,2000-03-29,27.84375
878704,ADBE,2000-03-30,26.796875
878705,ADBE,2000-03-31,27.828125
878706,ADBE,2000-04-03,26.390625
878707,ADBE,2000-04-04,25.4375
878708,ADBE,2000-04-05,26.796875
878709,ADBE,2000-04-06,28.65625
878710,ADBE,2000-04-07,31.25
878711,ADBE,2000-04-10,29.296875
878712,ADBE,2000-04-11,29.875
878713,ADBE,2000-04-12,28.015625
878714,ADBE,2000-04-13,28.390625
878715,ADBE,2000-04-14,24.453125
878716,ADBE,2000-04-17,28.328125
878717,ADBE,2000-04-18,29.25
878718,ADBE,2000-04-19,28.15625
878719,ADBE,2000-04-20,28.15625
878720,ADBE,2000-04-24,26.1875
878721,ADBE,2000-04-25,30.0
878722,ADBE,2000-04-26,28.71875
878723,ADBE,2000-04-27,30.859375
878724,ADBE,2000-04-28,30.234375
878725,ADBE,2000-05-01,32.671875
878726,ADBE,2000-05-02,28.875
878727,ADBE,2000-05-03,28.1875
878728,ADBE,2000-05-04,28.484375
878729,ADBE,2000-05-05,29.921875
878730,ADBE,2000-05-08,27.34375
878731,ADBE,2000-05-09,28.078125
878732,ADBE,2000-05-10,26.546875
878733,ADBE,2000-05-11,27.09375
878734,ADBE,2000-05-12,27.046875
878735,ADBE,2000-05-15,27.5
878736,ADBE,2000-05-16,30.96875
878737,ADBE,2000-05-17,30.078125
878738,ADBE,2000-05-18,28.75
878739,ADBE,2000-05-19,27.390625
878740,ADBE,2000-05-22,27.421875
878741,ADBE,2000-05-23,27.234375
878742,ADBE,2000-05-24,26.53125
878743,ADBE,2000-05-25,26.125
878744,ADBE,2000-05-26,25.703125
878745,ADBE,2000-05-30,29.140625
878746,ADBE,2000-05-31,28.140625
878747,ADBE,2000-06-01,29.625
878748,ADBE,2000-06-02,31.25
878749,ADBE,2000-06-05,32.171875
878750,ADBE,2000-06-06,28.921875
878751,ADBE,2000-06-07,28.578125
878752,ADBE,2000-06-08,29.59375
878753,ADBE,2000-06-09,30.171875
878754,ADBE,2000-06-12,30.3125
878755,ADBE,2000-06-13,31.796875
878756,ADBE,2000-06-14,30.46875
878757,ADBE,2000-06-15,31.1875
878758,ADBE,2000-06-16,30.0625
878759,ADBE,2000-06-19,31.84375
878760,ADBE,2000-06-20,32.8125
878761,ADBE,2000-06-21,32.203125
878762,ADBE,2000-06-22,30.265625
878763,ADBE,2000-06-23,29.4375
878764,ADBE,2000-06-26,31.171875
878765,ADBE,2000-06-27,29.515625
878766,ADBE,2000-06-28,31.203125
878767,ADBE,2000-06-29,31.0625
878768,ADBE,2000-06-30,32.5
878769,ADBE,2000-07-03,31.96875
878770,ADBE,2000-07-05,31.921875
878771,ADBE,2000-07-06,33.734375
878772,ADBE,2000-07-07,34.34375
878773,ADBE,2000-07-10,33.84375
878774,ADBE,2000-07-11,34.5625
878775,ADBE,2000-07-12,35.125
878776,ADBE,2000-07-13,34.46875
878777,ADBE,2000-07-14,34.046875
878778,ADBE,2000-07-17,33.765625
878779,ADBE,2000-07-18,32.734375
878780,ADBE,2000-07-19,32.484375
878781,ADBE,2000-07-20,34.3125
878782,ADBE,2000-07-21,33.671875
878783,ADBE,2000-07-24,31.296875
878784,ADBE,2000-07-25,31.71875
878785,ADBE,2000-07-26,30.984375
878786,ADBE,2000-07-27,28.375
878787,ADBE,2000-07-28,27.84375
878788,ADBE,2000-07-31,28.625
878789,ADBE,2000-08-01,28.609375
878790,ADBE,2000-08-02,29.078125
878791,ADBE,2000-08-03,28.4375
878792,ADBE,2000-08-04,29.1875
878793,ADBE,2000-08-07,30.515625
878794,ADBE,2000-08-08,30.359375
878795,ADBE,2000-08-09,29.078125
878796,ADBE,2000-08-10,28.203125
878797,ADBE,2000-08-11,28.890625
878798,ADBE,2000-08-14,30.40625
878799,ADBE,2000-08-15,30.03125
878800,ADBE,2000-08-16,28.984375
878801,ADBE,2000-08-17,31.21875
878802,ADBE,2000-08-18,30.640625
878803,ADBE,2000-08-21,29.96875
878804,ADBE,2000-08-22,30.5625
878805,ADBE,2000-08-23,31.515625
878806,ADBE,2000-08-24,32.375
878807,ADBE,2000-08-25,32.21875
878808,ADBE,2000-08-28,32.59375
878809,ADBE,2000-08-29,32.90625
878810,ADBE,2000-08-30,32.390625
878811,ADBE,2000-08-31,32.5
878812,ADBE,2000-09-01,33.828125
878813,ADBE,2000-09-05,33.3125
878814,ADBE,2000-09-06,31.875
878815,ADBE,2000-09-07,34.234375
878816,ADBE,2000-09-08,33.46875
878817,ADBE,2000-09-11,31.8125
878818,ADBE,2000-09-12,30.703125
878819,ADBE,2000-09-13,31.484375
878820,ADBE,2000-09-14,31.34375
878821,ADBE,2000-09-15,33.15625
878822,ADBE,2000-09-18,35.5
878823,ADBE,2000-09-19,38.21875
878824,ADBE,2000-09-20,39.4375
878825,ADBE,2000-09-21,39.25
878826,ADBE,2000-09-22,37.390625
878827,ADBE,2000-09-25,36.90625
878828,ADBE,2000-09-26,37.828125
878829,ADBE,2000-09-27,37.09375
878830,ADBE,2000-09-28,40.125
878831,ADBE,2000-09-29,38.8125
878832,ADBE,2000-10-02,40.75
878833,ADBE,2000-10-03,40.859375
878834,ADBE,2000-10-04,39.5
878835,ADBE,2000-10-05,37.125
878836,ADBE,2000-10-06,36.90625
878837,ADBE,2000-10-09,37.421875
878838,ADBE,2000-10-10,35.921875
878839,ADBE,2000-10-11,37.671875
878840,ADBE,2000-10-12,32.703125
878841,ADBE,2000-10-13,36.28125
878842,ADBE,2000-10-16,35.453125
878843,ADBE,2000-10-17,33.234375
878844,ADBE,2000-10-18,32.265625
878845,ADBE,2000-10-19,34.390625
878846,ADBE,2000-10-20,35.015625
878847,ADBE,2000-10-23,35.140625
878848,ADBE,2000-10-24,33.796875
878849,ADBE,2000-10-25,33.75
878850,ADBE,2000-10-26,36.21875
878851,ADBE,2000-10-27,37.40625
878852,ADBE,2000-10-30,34.8125
878853,ADBE,2000-10-31,38.03125
878854,ADBE,2000-11-01,38.625
878855,ADBE,2000-11-02,40.40625
878856,ADBE,2000-11-03,40.34375
878857,ADBE,2000-11-06,41.625
878858,ADBE,2000-11-07,41.125
878859,ADBE,2000-11-08,40.125
878860,ADBE,2000-11-09,41.59375
878861,ADBE,2000-11-10,38.71875
878862,ADBE,2000-11-13,36.03125
878863,ADBE,2000-11-14,40.8125
878864,ADBE,2000-11-15,40.59375
878865,ADBE,2000-11-16,40.75
878866,ADBE,2000-11-17,41.375
878867,ADBE,2000-11-20,38.0
878868,ADBE,2000-11-21,40.0
878869,ADBE,2000-11-22,36.15625
878870,ADBE,2000-11-24,37.9375
878871,ADBE,2000-11-27,34.40625
878872,ADBE,2000-11-28,32.390625
878873,ADBE,2000-11-29,32.15625
878874,ADBE,2000-11-30,31.6875
878875,ADBE,2000-12-01,33.65625
878876,ADBE,2000-12-04,34.03125
878877,ADBE,2000-12-05,38.34375
878878,ADBE,2000-12-06,33.59375
878879,ADBE,2000-12-07,31.5
878880,ADBE,2000-12-08,34.1875
878881,ADBE,2000-12-11,37.0625
878882,ADBE,2000-12-12,35.34375
878883,ADBE,2000-12-13,33.09375
878884,ADBE,2000-12-14,28.65625
878885,ADBE,2000-12-15,31.21875
878886,ADBE,2000-12-18,31.78125
878887,ADBE,2000-12-19,32.0
878888,ADBE,2000-12-20,28.625
878889,ADBE,2000-12-21,29.90625
878890,ADBE,2000-12-22,32.84375
878891,ADBE,2000-12-26,32.96875
878892,ADBE,2000-12-27,32.75
878893,ADBE,2000-12-28,30.8125
878894,ADBE,2000-12-29,29.09375
878895,ADBE,2001-01-02,23.3671875
878896,ADBE,2001-01-03,28.96875
878897,ADBE,2001-01-04,26.875
878898,ADBE,2001-01-05,25.75
878899,ADBE,2001-01-08,24.78125
878900,ADBE,2001-01-09,24.90625
878901,ADBE,2001-01-10,22.875
878902,ADBE,2001-01-11,24.03125
878903,ADBE,2001-01-12,25.21875
878904,ADBE,2001-01-16,25.4375
878905,ADBE,2001-01-17,26.75
878906,ADBE,2001-01-18,28.0
878907,ADBE,2001-01-19,29.125
878908,ADBE,2001-01-22,29.96875
878909,ADBE,2001-01-23,29.71875
878910,ADBE,2001-01-24,30.0625
878911,ADBE,2001-01-25,28.53125
878912,ADBE,2001-01-26,29.03125
878913,ADBE,2001-01-29,27.0
878914,ADBE,2001-01-30,26.375
878915,ADBE,2001-01-31,21.84375
878916,ADBE,2001-02-01,22.71875
878917,ADBE,2001-02-02,21.78125
878918,ADBE,2001-02-05,22.6875
878919,ADBE,2001-02-06,22.0
878920,ADBE,2001-02-07,20.15625
878921,ADBE,2001-02-08,17.96875
878922,ADBE,2001-02-09,17.6875
878923,ADBE,2001-02-12,18.9375
878924,ADBE,2001-02-13,18.59375
878925,ADBE,2001-02-14,20.03125
878926,ADBE,2001-02-15,19.46875
878927,ADBE,2001-02-16,18.15625
878928,ADBE,2001-02-20,17.125
878929,ADBE,2001-02-21,15.03125
878930,ADBE,2001-02-22,15.21875
878931,ADBE,2001-02-23,16.3125
878932,ADBE,2001-02-26,15.84375
878933,ADBE,2001-02-27,15.25
878934,ADBE,2001-02-28,14.53125
878935,ADBE,2001-03-01,14.03125
878936,ADBE,2001-03-02,13.84375
878937,ADBE,2001-03-05,13.53125
878938,ADBE,2001-03-06,14.25
878939,ADBE,2001-03-07,14.34375
878940,ADBE,2001-03-08,13.5625
878941,ADBE,2001-03-09,13.46875
878942,ADBE,2001-03-12,13.0
878943,ADBE,2001-03-13,13.6875
878944,ADBE,2001-03-14,13.0625
878945,ADBE,2001-03-15,12.5
878946,ADBE,2001-03-16,14.3125
878947,ADBE,2001-03-19,15.875
878948,ADBE,2001-03-20,16.40625
878949,ADBE,2001-03-21,16.28125
878950,ADBE,2001-03-22,18.0
878951,ADBE,2001-03-23,17.84375
878952,ADBE,2001-03-26,16.795000076293945
878953,ADBE,2001-03-27,18.299999237060547
878954,ADBE,2001-03-28,16.985000610351562
878955,ADBE,2001-03-29,16.28499984741211
878956,ADBE,2001-03-30,17.485000610351562
878957,ADBE,2001-04-02,17.0
878958,ADBE,2001-04-03,15.4399995803833
878959,ADBE,2001-04-04,14.760000228881836
878960,ADBE,2001-04-05,17.450000762939453
878961,ADBE,2001-04-06,17.024999618530273
878962,ADBE,2001-04-09,17.915000915527344
878963,ADBE,2001-04-10,20.68000030517578
878964,ADBE,2001-04-11,20.364999771118164
878965,ADBE,2001-04-12,20.530000686645508
878966,ADBE,2001-04-16,20.415000915527344
878967,ADBE,2001-04-17,20.575000762939453
878968,ADBE,2001-04-18,22.96999931335449
878969,ADBE,2001-04-19,24.024999618530277
878970,ADBE,2001-04-20,22.979999542236328
878971,ADBE,2001-04-23,21.489999771118164
878972,ADBE,2001-04-24,21.364999771118164
878973,ADBE,2001-04-25,22.334999084472656
878974,ADBE,2001-04-26,22.334999084472656
878975,ADBE,2001-04-27,22.809999465942383
878976,ADBE,2001-04-30,22.459999084472656
878977,ADBE,2001-05-01,22.024999618530277
878978,ADBE,2001-05-02,21.415000915527344
878979,ADBE,2001-05-03,20.315000534057617
878980,ADBE,2001-05-04,20.68000030517578
878981,ADBE,2001-05-07,20.59000015258789
878982,ADBE,2001-05-08,21.030000686645508
878983,ADBE,2001-05-09,20.76000022888184
878984,ADBE,2001-05-10,20.13999938964844
878985,ADBE,2001-05-11,19.93000030517578
878986,ADBE,2001-05-14,19.575000762939453
878987,ADBE,2001-05-15,19.395000457763672
878988,ADBE,2001-05-16,20.545000076293945
878989,ADBE,2001-05-17,21.799999237060547
878990,ADBE,2001-05-18,21.2549991607666
878991,ADBE,2001-05-21,22.7450008392334
878992,ADBE,2001-05-22,23.13999938964844
878993,ADBE,2001-05-23,22.23500061035156
878994,ADBE,2001-05-24,22.725000381469727
878995,ADBE,2001-05-25,22.350000381469727
878996,ADBE,2001-05-29,20.84000015258789
878997,ADBE,2001-05-30,20.059999465942383
878998,ADBE,2001-05-31,19.88500022888184
878999,ADBE,2001-06-01,20.290000915527344
879000,ADBE,2001-06-04,20.165000915527344
879001,ADBE,2001-06-05,20.84000015258789
879002,ADBE,2001-06-06,20.434999465942383
879003,ADBE,2001-06-07,21.424999237060547
879004,ADBE,2001-06-08,21.01499938964844
879005,ADBE,2001-06-11,21.145000457763672
879006,ADBE,2001-06-12,20.59000015258789
879007,ADBE,2001-06-13,20.09000015258789
879008,ADBE,2001-06-14,19.5049991607666
879009,ADBE,2001-06-15,19.780000686645508
879010,ADBE,2001-06-18,20.270000457763672
879011,ADBE,2001-06-19,21.375
879012,ADBE,2001-06-20,22.649999618530277
879013,ADBE,2001-06-21,22.655000686645508
879014,ADBE,2001-06-22,21.790000915527344
879015,ADBE,2001-06-25,22.26000022888184
879016,ADBE,2001-06-26,22.325000762939453
879017,ADBE,2001-06-27,22.174999237060547
879018,ADBE,2001-06-28,23.43000030517578
879019,ADBE,2001-06-29,23.5
879020,ADBE,2001-07-02,23.475000381469727
879021,ADBE,2001-07-03,22.649999618530277
879022,ADBE,2001-07-05,22.32999992370605
879023,ADBE,2001-07-06,21.68000030517578
879024,ADBE,2001-07-09,21.989999771118164
879025,ADBE,2001-07-10,21.475000381469727
879026,ADBE,2001-07-11,20.71999931335449
879027,ADBE,2001-07-12,21.46999931335449
879028,ADBE,2001-07-13,20.184999465942383
879029,ADBE,2001-07-16,19.71500015258789
879030,ADBE,2001-07-17,20.584999084472656
879031,ADBE,2001-07-18,20.024999618530277
879032,ADBE,2001-07-19,20.940000534057617
879033,ADBE,2001-07-20,20.34499931335449
879034,ADBE,2001-07-23,20.295000076293945
879035,ADBE,2001-07-24,19.989999771118164
879036,ADBE,2001-07-25,20.98500061035156
879037,ADBE,2001-07-26,21.5
879038,ADBE,2001-07-27,21.530000686645508
879039,ADBE,2001-07-30,20.270000457763672
879040,ADBE,2001-07-31,18.7450008392334
879041,ADBE,2001-08-01,19.30500030517578
879042,ADBE,2001-08-02,19.274999618530277
879043,ADBE,2001-08-03,18.96999931335449
879044,ADBE,2001-08-06,18.3799991607666
879045,ADBE,2001-08-07,17.209999084472656
879046,ADBE,2001-08-08,17.030000686645508
879047,ADBE,2001-08-09,17.385000228881836
879048,ADBE,2001-08-10,17.024999618530273
879049,ADBE,2001-08-13,17.924999237060547
879050,ADBE,2001-08-14,17.25
879051,ADBE,2001-08-15,16.760000228881836
879052,ADBE,2001-08-16,17.125
879053,ADBE,2001-08-17,16.3799991607666
879054,ADBE,2001-08-20,17.114999771118164
879055,ADBE,2001-08-21,16.725000381469727
879056,ADBE,2001-08-22,17.290000915527344
879057,ADBE,2001-08-23,17.25
879058,ADBE,2001-08-24,17.889999389648438
879059,ADBE,2001-08-27,17.940000534057617
879060,ADBE,2001-08-28,17.030000686645508
879061,ADBE,2001-08-29,16.844999313354492
879062,ADBE,2001-08-30,16.3700008392334
879063,ADBE,2001-08-31,16.80500030517578
879064,ADBE,2001-09-04,16.059999465942383
879065,ADBE,2001-09-05,16.100000381469727
879066,ADBE,2001-09-06,15.364999771118164
879067,ADBE,2001-09-07,16.05500030517578
879068,ADBE,2001-09-10,16.434999465942383
879069,ADBE,2001-09-17,15.125
879070,ADBE,2001-09-18,15.050000190734863
879071,ADBE,2001-09-19,13.050000190734863
879072,ADBE,2001-09-20,12.975000381469728
879073,ADBE,2001-09-21,12.53499984741211
879074,ADBE,2001-09-24,12.645000457763672
879075,ADBE,2001-09-25,12.529999732971191
879076,ADBE,2001-09-26,11.954999923706056
879077,ADBE,2001-09-27,11.420000076293944
879078,ADBE,2001-09-28,11.989999771118164
879079,ADBE,2001-10-01,12.039999961853027
879080,ADBE,2001-10-02,12.1899995803833
879081,ADBE,2001-10-03,13.895000457763672
879082,ADBE,2001-10-04,14.324999809265137
879083,ADBE,2001-10-05,14.44499969482422
879084,ADBE,2001-10-08,14.96500015258789
879085,ADBE,2001-10-09,14.414999961853027
879086,ADBE,2001-10-10,14.645000457763672
879087,ADBE,2001-10-11,15.94499969482422
879088,ADBE,2001-10-12,15.904999732971191
879089,ADBE,2001-10-15,15.494999885559082
879090,ADBE,2001-10-16,15.524999618530272
879091,ADBE,2001-10-17,14.390000343322754
879092,ADBE,2001-10-18,14.59000015258789
879093,ADBE,2001-10-19,15.05500030517578
879094,ADBE,2001-10-22,15.515000343322754
879095,ADBE,2001-10-23,15.635000228881836
879096,ADBE,2001-10-24,16.774999618530273
879097,ADBE,2001-10-25,16.514999389648438
879098,ADBE,2001-10-26,16.34000015258789
879099,ADBE,2001-10-29,15.170000076293944
879100,ADBE,2001-10-30,14.375
879101,ADBE,2001-10-31,13.199999809265137
879102,ADBE,2001-11-01,13.56999969482422
879103,ADBE,2001-11-02,13.475000381469728
879104,ADBE,2001-11-05,14.125
879105,ADBE,2001-11-06,14.289999961853027
879106,ADBE,2001-11-07,15.029999732971191
879107,ADBE,2001-11-08,14.479999542236328
879108,ADBE,2001-11-09,14.395000457763672
879109,ADBE,2001-11-12,14.5
879110,ADBE,2001-11-13,15.335000038146973
879111,ADBE,2001-11-14,15.670000076293944
879112,ADBE,2001-11-15,15.885000228881836
879113,ADBE,2001-11-16,15.949999809265137
879114,ADBE,2001-11-19,16.825000762939453
879115,ADBE,2001-11-20,16.100000381469727
879116,ADBE,2001-11-21,16.094999313354492
879117,ADBE,2001-11-23,16.575000762939453
879118,ADBE,2001-11-26,17.46500015258789
879119,ADBE,2001-11-27,17.1200008392334
879120,ADBE,2001-11-28,16.030000686645508
879121,ADBE,2001-11-29,16.809999465942383
879122,ADBE,2001-11-30,16.040000915527344
879123,ADBE,2001-12-03,15.979999542236328
879124,ADBE,2001-12-04,17.165000915527344
879125,ADBE,2001-12-05,18.31999969482422
879126,ADBE,2001-12-06,18.63500022888184
879127,ADBE,2001-12-07,18.2450008392334
879128,ADBE,2001-12-10,17.860000610351562
879129,ADBE,2001-12-11,16.989999771118164
879130,ADBE,2001-12-12,15.890000343322754
879131,ADBE,2001-12-13,15.3149995803833
879132,ADBE,2001-12-14,15.914999961853027
879133,ADBE,2001-12-17,15.770000457763672
879134,ADBE,2001-12-18,16.5
879135,ADBE,2001-12-19,16.309999465942383
879136,ADBE,2001-12-20,15.335000038146973
879137,ADBE,2001-12-21,15.725000381469728
879138,ADBE,2001-12-24,15.484999656677246
879139,ADBE,2001-12-26,15.335000038146973
879140,ADBE,2001-12-27,15.914999961853027
879141,ADBE,2001-12-28,16.125
879142,ADBE,2001-12-31,15.524999618530272
879143,ADBE,2002-01-02,15.920000076293944
879144,ADBE,2002-01-03,16.540000915527344
879145,ADBE,2002-01-04,17.950000762939453
879146,ADBE,2002-01-07,18.07999992370605
879147,ADBE,2002-01-08,18.31999969482422
879148,ADBE,2002-01-09,18.815000534057617
879149,ADBE,2002-01-10,18.225000381469727
879150,ADBE,2002-01-11,18.01499938964844
879151,ADBE,2002-01-14,17.799999237060547
879152,ADBE,2002-01-15,18.13500022888184
879153,ADBE,2002-01-16,17.549999237060547
879154,ADBE,2002-01-17,17.975000381469727
879155,ADBE,2002-01-18,17.290000915527344
879156,ADBE,2002-01-22,17.020000457763672
879157,ADBE,2002-01-23,17.34000015258789
879158,ADBE,2002-01-24,17.920000076293945
879159,ADBE,2002-01-25,17.045000076293945
879160,ADBE,2002-01-28,17.584999084472656
879161,ADBE,2002-01-29,17.575000762939453
879162,ADBE,2002-01-30,17.065000534057617
879163,ADBE,2002-01-31,16.850000381469727
879164,ADBE,2002-02-01,17.96500015258789
879165,ADBE,2002-02-04,17.44499969482422
879166,ADBE,2002-02-05,17.354999542236328
879167,ADBE,2002-02-06,16.969999313354492
879168,ADBE,2002-02-07,16.899999618530273
879169,ADBE,2002-02-08,17.899999618530273
879170,ADBE,2002-02-11,18.25
879171,ADBE,2002-02-12,18.125
879172,ADBE,2002-02-13,18.729999542236328
879173,ADBE,2002-02-14,18.5049991607666
879174,ADBE,2002-02-15,17.844999313354492
879175,ADBE,2002-02-19,17.280000686645508
879176,ADBE,2002-02-20,17.469999313354492
879177,ADBE,2002-02-21,16.940000534057617
879178,ADBE,2002-02-22,17.565000534057617
879179,ADBE,2002-02-25,18.145000457763672
879180,ADBE,2002-02-26,18.51499938964844
879181,ADBE,2002-02-27,18.645000457763672
879182,ADBE,2002-02-28,18.190000534057617
879183,ADBE,2002-03-01,19.270000457763672
879184,ADBE,2002-03-04,20.479999542236328
879185,ADBE,2002-03-05,19.989999771118164
879186,ADBE,2002-03-06,20.170000076293945
879187,ADBE,2002-03-07,19.399999618530277
879188,ADBE,2002-03-08,19.524999618530277
879189,ADBE,2002-03-11,20.170000076293945
879190,ADBE,2002-03-12,19.059999465942383
879191,ADBE,2002-03-13,18.76499938964844
879192,ADBE,2002-03-14,18.295000076293945
879193,ADBE,2002-03-15,19.59000015258789
879194,ADBE,2002-03-18,19.34000015258789
879195,ADBE,2002-03-19,19.71999931335449
879196,ADBE,2002-03-20,19.2549991607666
879197,ADBE,2002-03-21,19.55500030517578
879198,ADBE,2002-03-22,19.875
879199,ADBE,2002-03-25,19.024999618530277
879200,ADBE,2002-03-26,19.354999542236328
879201,ADBE,2002-03-27,19.424999237060547
879202,ADBE,2002-03-28,20.145000457763672
879203,ADBE,2002-04-01,20.309999465942383
879204,ADBE,2002-04-02,19.350000381469727
879205,ADBE,2002-04-03,19.334999084472656
879206,ADBE,2002-04-04,19.155000686645508
879207,ADBE,2002-04-05,18.934999465942383
879208,ADBE,2002-04-08,19.43000030517578
879209,ADBE,2002-04-09,18.81999969482422
879210,ADBE,2002-04-10,19.0
879211,ADBE,2002-04-11,18.184999465942383
879212,ADBE,2002-04-12,19.520000457763672
879213,ADBE,2002-04-15,19.690000534057617
879214,ADBE,2002-04-16,20.059999465942383
879215,ADBE,2002-04-17,19.7450008392334
879216,ADBE,2002-04-18,19.75
879217,ADBE,2002-04-19,19.655000686645508
879218,ADBE,2002-04-22,19.38999938964844
879219,ADBE,2002-04-23,18.530000686645508
879220,ADBE,2002-04-24,18.38500022888184
879221,ADBE,2002-04-25,18.95499992370605
879222,ADBE,2002-04-26,19.0049991607666
879223,ADBE,2002-04-29,18.61000061035156
879224,ADBE,2002-04-30,19.979999542236328
879225,ADBE,2002-05-01,20.059999465942383
879226,ADBE,2002-05-02,18.924999237060547
879227,ADBE,2002-05-03,18.75
879228,ADBE,2002-05-06,18.125
879229,ADBE,2002-05-07,18.174999237060547
879230,ADBE,2002-05-08,20.70499992370605
879231,ADBE,2002-05-09,19.920000076293945
879232,ADBE,2002-05-10,19.375
879233,ADBE,2002-05-13,20.3700008392334
879234,ADBE,2002-05-14,21.489999771118164
879235,ADBE,2002-05-15,21.024999618530277
879236,ADBE,2002-05-16,20.850000381469727
879237,ADBE,2002-05-17,20.549999237060547
879238,ADBE,2002-05-20,19.530000686645508
879239,ADBE,2002-05-21,18.575000762939453
879240,ADBE,2002-05-22,18.46999931335449
879241,ADBE,2002-05-23,18.55500030517578
879242,ADBE,2002-05-24,18.834999084472656
879243,ADBE,2002-05-28,18.334999084472656
879244,ADBE,2002-05-29,17.924999237060547
879245,ADBE,2002-05-30,18.26499938964844
879246,ADBE,2002-05-31,18.049999237060547
879247,ADBE,2002-06-03,17.649999618530273
879248,ADBE,2002-06-04,17.920000076293945
879249,ADBE,2002-06-05,18.184999465942383
879250,ADBE,2002-06-06,17.600000381469727
879251,ADBE,2002-06-07,17.940000534057617
879252,ADBE,2002-06-10,18.795000076293945
879253,ADBE,2002-06-11,18.53499984741211
879254,ADBE,2002-06-12,18.655000686645508
879255,ADBE,2002-06-13,18.09499931335449
879256,ADBE,2002-06-14,15.6850004196167
879257,ADBE,2002-06-17,14.864999771118164
879258,ADBE,2002-06-18,15.045000076293944
879259,ADBE,2002-06-19,13.539999961853027
879260,ADBE,2002-06-20,13.899999618530272
879261,ADBE,2002-06-21,13.210000038146973
879262,ADBE,2002-06-24,13.574999809265137
879263,ADBE,2002-06-25,13.739999771118164
879264,ADBE,2002-06-26,13.800000190734863
879265,ADBE,2002-06-27,13.94499969482422
879266,ADBE,2002-06-28,14.25
879267,ADBE,2002-07-01,13.5
879268,ADBE,2002-07-02,13.204999923706056
879269,ADBE,2002-07-03,13.520000457763672
879270,ADBE,2002-07-05,14.3149995803833
879271,ADBE,2002-07-08,13.824999809265137
879272,ADBE,2002-07-09,13.609999656677246
879273,ADBE,2002-07-10,13.28499984741211
879274,ADBE,2002-07-11,12.880000114440918
879275,ADBE,2002-07-12,12.779999732971191
879276,ADBE,2002-07-15,13.244999885559082
879277,ADBE,2002-07-16,13.28499984741211
879278,ADBE,2002-07-17,13.4399995803833
879279,ADBE,2002-07-18,12.9350004196167
879280,ADBE,2002-07-19,12.19499969482422
879281,ADBE,2002-07-22,12.274999618530272
879282,ADBE,2002-07-23,11.949999809265137
879283,ADBE,2002-07-24,12.829999923706056
879284,ADBE,2002-07-25,11.71500015258789
879285,ADBE,2002-07-26,12.244999885559082
879286,ADBE,2002-07-29,12.80500030517578
879287,ADBE,2002-07-30,12.470000267028809
879288,ADBE,2002-07-31,11.979999542236328
879289,ADBE,2002-08-01,8.414999961853027
879290,ADBE,2002-08-02,8.725000381469727
879291,ADBE,2002-08-05,8.350000381469727
879292,ADBE,2002-08-06,8.694999694824219
879293,ADBE,2002-08-07,8.8100004196167
879294,ADBE,2002-08-08,8.885000228881836
879295,ADBE,2002-08-09,8.854999542236328
879296,ADBE,2002-08-12,9.050000190734863
879297,ADBE,2002-08-13,8.9350004196167
879298,ADBE,2002-08-14,9.635000228881836
879299,ADBE,2002-08-15,9.970000267028809
879300,ADBE,2002-08-16,10.06999969482422
879301,ADBE,2002-08-19,10.4399995803833
879302,ADBE,2002-08-20,10.09000015258789
879303,ADBE,2002-08-21,10.170000076293944
879304,ADBE,2002-08-22,10.385000228881836
879305,ADBE,2002-08-23,10.239999771118164
879306,ADBE,2002-08-26,10.4399995803833
879307,ADBE,2002-08-27,10.414999961853027
879308,ADBE,2002-08-28,9.989999771118164
879309,ADBE,2002-08-29,10.15999984741211
879310,ADBE,2002-08-30,10.050000190734863
879311,ADBE,2002-09-03,9.210000038146973
879312,ADBE,2002-09-04,9.539999961853027
879313,ADBE,2002-09-05,9.164999961853027
879314,ADBE,2002-09-06,9.630000114440918
879315,ADBE,2002-09-09,9.725000381469728
879316,ADBE,2002-09-10,9.645000457763672
879317,ADBE,2002-09-11,9.59000015258789
879318,ADBE,2002-09-12,9.225000381469728
879319,ADBE,2002-09-13,10.385000228881836
879320,ADBE,2002-09-16,10.100000381469728
879321,ADBE,2002-09-17,9.979999542236328
879322,ADBE,2002-09-18,9.96500015258789
879323,ADBE,2002-09-19,9.8149995803833
879324,ADBE,2002-09-20,9.774999618530272
879325,ADBE,2002-09-23,9.449999809265137
879326,ADBE,2002-09-24,9.789999961853027
879327,ADBE,2002-09-25,9.914999961853027
879328,ADBE,2002-09-26,9.890000343322754
879329,ADBE,2002-09-27,9.869999885559082
879330,ADBE,2002-09-30,9.550000190734863
879331,ADBE,2002-10-01,9.710000038146973
879332,ADBE,2002-10-02,10.0
879333,ADBE,2002-10-03,10.479999542236328
879334,ADBE,2002-10-04,10.15999984741211
879335,ADBE,2002-10-07,10.005000114440918
879336,ADBE,2002-10-08,9.984999656677246
879337,ADBE,2002-10-09,9.085000038146973
879338,ADBE,2002-10-10,10.220000267028809
879339,ADBE,2002-10-11,10.989999771118164
879340,ADBE,2002-10-14,11.300000190734863
879341,ADBE,2002-10-15,11.545000076293944
879342,ADBE,2002-10-16,11.095000267028809
879343,ADBE,2002-10-17,11.46500015258789
879344,ADBE,2002-10-18,11.904999732971191
879345,ADBE,2002-10-21,12.454999923706056
879346,ADBE,2002-10-22,12.010000228881836
879347,ADBE,2002-10-23,12.324999809265137
879348,ADBE,2002-10-24,12.31999969482422
879349,ADBE,2002-10-25,11.875
879350,ADBE,2002-10-28,11.739999771118164
879351,ADBE,2002-10-29,11.345000267028809
879352,ADBE,2002-10-30,11.824999809265137
879353,ADBE,2002-10-31,11.81999969482422
879354,ADBE,2002-11-01,12.234999656677246
879355,ADBE,2002-11-04,13.6899995803833
879356,ADBE,2002-11-05,12.90999984741211
879357,ADBE,2002-11-06,13.039999961853027
879358,ADBE,2002-11-07,12.789999961853027
879359,ADBE,2002-11-08,12.854999542236328
879360,ADBE,2002-11-11,12.345000267028809
879361,ADBE,2002-11-12,13.234999656677246
879362,ADBE,2002-11-13,13.5649995803833
879363,ADBE,2002-11-14,14.029999732971191
879364,ADBE,2002-11-15,14.475000381469728
879365,ADBE,2002-11-18,13.899999618530272
879366,ADBE,2002-11-19,13.69499969482422
879367,ADBE,2002-11-20,14.199999809265137
879368,ADBE,2002-11-21,15.100000381469728
879369,ADBE,2002-11-22,14.904999732971191
879370,ADBE,2002-11-25,15.140000343322754
879371,ADBE,2002-11-26,14.4350004196167
879372,ADBE,2002-11-27,14.989999771118164
879373,ADBE,2002-11-29,14.765000343322754
879374,ADBE,2002-12-02,14.375
879375,ADBE,2002-12-03,13.845000267028809
879376,ADBE,2002-12-04,13.09000015258789
879377,ADBE,2002-12-05,12.925000190734863
879378,ADBE,2002-12-06,13.045000076293944
879379,ADBE,2002-12-09,12.43000030517578
879380,ADBE,2002-12-10,13.005000114440918
879381,ADBE,2002-12-11,12.970000267028809
879382,ADBE,2002-12-12,12.9350004196167
879383,ADBE,2002-12-13,12.895000457763672
879384,ADBE,2002-12-16,13.279999732971191
879385,ADBE,2002-12-17,13.420000076293944
879386,ADBE,2002-12-18,13.015000343322754
879387,ADBE,2002-12-19,12.770000457763672
879388,ADBE,2002-12-20,12.869999885559082
879389,ADBE,2002-12-23,13.274999618530272
879390,ADBE,2002-12-24,13.114999771118164
879391,ADBE,2002-12-26,12.845000267028809
879392,ADBE,2002-12-27,12.59000015258789
879393,ADBE,2002-12-30,12.44499969482422
879394,ADBE,2002-12-31,12.399999618530272
879395,ADBE,2003-01-02,12.800000190734863
879396,ADBE,2003-01-03,13.149999618530272
879397,ADBE,2003-01-06,13.755000114440918
879398,ADBE,2003-01-07,14.255000114440918
879399,ADBE,2003-01-08,13.5649995803833
879400,ADBE,2003-01-09,14.119999885559082
879401,ADBE,2003-01-10,14.324999809265137
879402,ADBE,2003-01-13,14.274999618530272
879403,ADBE,2003-01-14,14.55500030517578
879404,ADBE,2003-01-15,13.984999656677246
879405,ADBE,2003-01-16,13.600000381469728
879406,ADBE,2003-01-17,12.93000030517578
879407,ADBE,2003-01-21,12.835000038146973
879408,ADBE,2003-01-22,12.890000343322754
879409,ADBE,2003-01-23,13.404999732971191
879410,ADBE,2003-01-24,12.9350004196167
879411,ADBE,2003-01-27,12.904999732971191
879412,ADBE,2003-01-28,13.34000015258789
879413,ADBE,2003-01-29,13.354999542236328
879414,ADBE,2003-01-30,13.210000038146973
879415,ADBE,2003-01-31,13.210000038146973
879416,ADBE,2003-02-03,13.529999732971191
879417,ADBE,2003-02-04,13.21500015258789
879418,ADBE,2003-02-05,13.260000228881836
879419,ADBE,2003-02-06,13.260000228881836
879420,ADBE,2003-02-07,13.06999969482422
879421,ADBE,2003-02-10,13.3149995803833
879422,ADBE,2003-02-11,13.350000381469728
879423,ADBE,2003-02-12,13.390000343322754
879424,ADBE,2003-02-13,13.46500015258789
879425,ADBE,2003-02-14,13.71500015258789
879426,ADBE,2003-02-18,14.18000030517578
879427,ADBE,2003-02-19,14.130000114440918
879428,ADBE,2003-02-20,14.18000030517578
879429,ADBE,2003-02-21,14.55500030517578
879430,ADBE,2003-02-24,14.18000030517578
879431,ADBE,2003-02-25,14.140000343322754
879432,ADBE,2003-02-26,13.539999961853027
879433,ADBE,2003-02-27,13.604999542236328
879434,ADBE,2003-02-28,13.75
879435,ADBE,2003-03-03,13.375
879436,ADBE,2003-03-04,13.21500015258789
879437,ADBE,2003-03-05,12.970000267028809
879438,ADBE,2003-03-06,13.364999771118164
879439,ADBE,2003-03-07,13.510000228881836
879440,ADBE,2003-03-10,13.30500030517578
879441,ADBE,2003-03-11,13.3149995803833
879442,ADBE,2003-03-12,13.744999885559082
879443,ADBE,2003-03-13,14.260000228881836
879444,ADBE,2003-03-14,15.395000457763672
879445,ADBE,2003-03-17,16.09000015258789
879446,ADBE,2003-03-18,16.09000015258789
879447,ADBE,2003-03-19,16.510000228881836
879448,ADBE,2003-03-20,17.03499984741211
879449,ADBE,2003-03-21,16.03499984741211
879450,ADBE,2003-03-24,15.274999618530272
879451,ADBE,2003-03-25,15.835000038146973
879452,ADBE,2003-03-26,15.975000381469728
879453,ADBE,2003-03-27,15.75
879454,ADBE,2003-03-28,15.895000457763672
879455,ADBE,2003-03-31,15.414999961853027
879456,ADBE,2003-04-01,15.30500030517578
879457,ADBE,2003-04-02,16.43000030517578
879458,ADBE,2003-04-03,16.520000457763672
879459,ADBE,2003-04-04,16.100000381469727
879460,ADBE,2003-04-07,16.559999465942383
879461,ADBE,2003-04-08,16.190000534057617
879462,ADBE,2003-04-09,15.9350004196167
879463,ADBE,2003-04-10,16.204999923706055
879464,ADBE,2003-04-11,16.184999465942383
879465,ADBE,2003-04-14,16.7549991607666
879466,ADBE,2003-04-15,16.940000534057617
879467,ADBE,2003-04-16,16.594999313354492
879468,ADBE,2003-04-17,17.375
879469,ADBE,2003-04-21,17.360000610351562
879470,ADBE,2003-04-22,17.635000228881836
879471,ADBE,2003-04-23,17.78499984741211
879472,ADBE,2003-04-24,17.864999771118164
879473,ADBE,2003-04-25,17.309999465942383
879474,ADBE,2003-04-28,17.55500030517578
879475,ADBE,2003-04-29,17.6200008392334
879476,ADBE,2003-04-30,17.264999389648438
879477,ADBE,2003-05-01,18.354999542236328
879478,ADBE,2003-05-02,18.959999084472656
879479,ADBE,2003-05-05,18.84000015258789
879480,ADBE,2003-05-06,18.71999931335449
879481,ADBE,2003-05-07,18.434999465942383
879482,ADBE,2003-05-08,17.969999313354492
879483,ADBE,2003-05-09,18.274999618530277
879484,ADBE,2003-05-12,18.549999237060547
879485,ADBE,2003-05-13,18.2450008392334
879486,ADBE,2003-05-14,18.125
879487,ADBE,2003-05-15,18.190000534057617
879488,ADBE,2003-05-16,17.969999313354492
879489,ADBE,2003-05-19,16.780000686645508
879490,ADBE,2003-05-20,16.75
879491,ADBE,2003-05-21,16.844999313354492
879492,ADBE,2003-05-22,17.344999313354492
879493,ADBE,2003-05-23,17.315000534057617
879494,ADBE,2003-05-27,17.674999237060547
879495,ADBE,2003-05-28,17.84000015258789
879496,ADBE,2003-05-29,17.600000381469727
879497,ADBE,2003-05-30,17.65999984741211
879498,ADBE,2003-06-02,17.520000457763672
879499,ADBE,2003-06-03,17.46500015258789
879500,ADBE,2003-06-04,18.55500030517578
879501,ADBE,2003-06-05,18.815000534057617
879502,ADBE,2003-06-06,18.645000457763672
879503,ADBE,2003-06-09,17.700000762939453
879504,ADBE,2003-06-10,17.899999618530273
879505,ADBE,2003-06-11,17.90999984741211
879506,ADBE,2003-06-12,17.989999771118164
879507,ADBE,2003-06-13,15.774999618530272
879508,ADBE,2003-06-16,15.850000381469728
879509,ADBE,2003-06-17,16.2450008392334
879510,ADBE,2003-06-18,16.03499984741211
879511,ADBE,2003-06-19,15.770000457763672
879512,ADBE,2003-06-20,15.94499969482422
879513,ADBE,2003-06-23,15.55500030517578
879514,ADBE,2003-06-24,15.460000038146973
879515,ADBE,2003-06-25,15.645000457763672
879516,ADBE,2003-06-26,16.065000534057617
879517,ADBE,2003-06-27,16.299999237060547
879518,ADBE,2003-06-30,16.03499984741211
879519,ADBE,2003-07-01,16.40999984741211
879520,ADBE,2003-07-02,16.790000915527344
879521,ADBE,2003-07-03,16.93000030517578
879522,ADBE,2003-07-07,17.325000762939453
879523,ADBE,2003-07-08,17.46500015258789
879524,ADBE,2003-07-09,17.395000457763672
879525,ADBE,2003-07-10,17.1299991607666
879526,ADBE,2003-07-11,17.315000534057617
879527,ADBE,2003-07-14,17.219999313354492
879528,ADBE,2003-07-15,17.549999237060547
879529,ADBE,2003-07-16,17.565000534057617
879530,ADBE,2003-07-17,17.110000610351562
879531,ADBE,2003-07-18,16.75
879532,ADBE,2003-07-21,16.274999618530273
879533,ADBE,2003-07-22,16.635000228881836
879534,ADBE,2003-07-23,16.69499969482422
879535,ADBE,2003-07-24,16.239999771118164
879536,ADBE,2003-07-25,16.5
879537,ADBE,2003-07-28,16.479999542236328
879538,ADBE,2003-07-29,16.024999618530273
879539,ADBE,2003-07-30,16.040000915527344
879540,ADBE,2003-07-31,16.364999771118164
879541,ADBE,2003-08-01,16.299999237060547
879542,ADBE,2003-08-04,16.55500030517578
879543,ADBE,2003-08-05,16.21500015258789
879544,ADBE,2003-08-06,15.779999732971191
879545,ADBE,2003-08-07,15.859999656677246
879546,ADBE,2003-08-08,15.890000343322754
879547,ADBE,2003-08-11,16.6299991607666
879548,ADBE,2003-08-12,16.90999984741211
879549,ADBE,2003-08-13,17.190000534057617
879550,ADBE,2003-08-14,17.15999984741211
879551,ADBE,2003-08-15,17.18000030517578
879552,ADBE,2003-08-18,18.104999542236328
879553,ADBE,2003-08-19,18.399999618530277
879554,ADBE,2003-08-20,18.270000457763672
879555,ADBE,2003-08-21,19.21999931335449
879556,ADBE,2003-08-22,18.700000762939453
879557,ADBE,2003-08-25,19.0
879558,ADBE,2003-08-26,19.06999969482422
879559,ADBE,2003-08-27,19.09499931335449
879560,ADBE,2003-08-28,19.44499969482422
879561,ADBE,2003-08-29,19.415000915527344
879562,ADBE,2003-09-02,19.674999237060547
879563,ADBE,2003-09-03,19.68000030517578
879564,ADBE,2003-09-04,19.3799991607666
879565,ADBE,2003-09-05,18.95499992370605
879566,ADBE,2003-09-08,19.34499931335449
879567,ADBE,2003-09-09,19.01499938964844
879568,ADBE,2003-09-10,18.19499969482422
879569,ADBE,2003-09-11,19.729999542236328
879570,ADBE,2003-09-12,19.76499938964844
879571,ADBE,2003-09-15,19.6299991607666
879572,ADBE,2003-09-16,19.90999984741211
879573,ADBE,2003-09-17,20.23500061035156
879574,ADBE,2003-09-18,20.76000022888184
879575,ADBE,2003-09-19,20.684999465942383
879576,ADBE,2003-09-22,20.040000915527344
879577,ADBE,2003-09-23,20.729999542236328
879578,ADBE,2003-09-24,20.2549991607666
879579,ADBE,2003-09-25,20.655000686645508
879580,ADBE,2003-09-26,20.325000762939453
879581,ADBE,2003-09-29,20.100000381469727
879582,ADBE,2003-09-30,19.69499969482422
879583,ADBE,2003-10-01,19.899999618530277
879584,ADBE,2003-10-02,19.834999084472656
879585,ADBE,2003-10-03,20.434999465942383
879586,ADBE,2003-10-06,20.520000457763672
879587,ADBE,2003-10-07,20.645000457763672
879588,ADBE,2003-10-08,21.049999237060547
879589,ADBE,2003-10-09,20.96500015258789
879590,ADBE,2003-10-10,20.95499992370605
879591,ADBE,2003-10-13,21.395000457763672
879592,ADBE,2003-10-14,21.43000030517578
879593,ADBE,2003-10-15,21.40999984741211
879594,ADBE,2003-10-16,21.44499969482422
879595,ADBE,2003-10-17,21.225000381469727
879596,ADBE,2003-10-20,21.34499931335449
879597,ADBE,2003-10-21,21.56999969482422
879598,ADBE,2003-10-22,21.295000076293945
879599,ADBE,2003-10-23,21.18000030517578
879600,ADBE,2003-10-24,21.0049991607666
879601,ADBE,2003-10-27,21.020000457763672
879602,ADBE,2003-10-28,21.71500015258789
879603,ADBE,2003-10-29,22.334999084472656
879604,ADBE,2003-10-30,22.13999938964844
879605,ADBE,2003-10-31,21.8799991607666
879606,ADBE,2003-11-03,22.575000762939453
879607,ADBE,2003-11-04,22.364999771118164
879608,ADBE,2003-11-05,22.545000076293945
879609,ADBE,2003-11-06,22.915000915527344
879610,ADBE,2003-11-07,22.51499938964844
879611,ADBE,2003-11-10,21.709999084472656
879612,ADBE,2003-11-11,21.364999771118164
879613,ADBE,2003-11-12,21.38500022888184
879614,ADBE,2003-11-13,21.440000534057617
879615,ADBE,2003-11-14,20.545000076293945
879616,ADBE,2003-11-17,20.200000762939453
879617,ADBE,2003-11-18,20.049999237060547
879618,ADBE,2003-11-19,19.799999237060547
879619,ADBE,2003-11-20,19.149999618530277
879620,ADBE,2003-11-21,19.68000030517578
879621,ADBE,2003-11-24,20.700000762939453
879622,ADBE,2003-11-25,20.51499938964844
879623,ADBE,2003-11-26,20.559999465942383
879624,ADBE,2003-11-28,20.655000686645508
879625,ADBE,2003-12-01,21.045000076293945
879626,ADBE,2003-12-02,20.604999542236328
879627,ADBE,2003-12-03,20.82999992370605
879628,ADBE,2003-12-04,20.825000762939453
879629,ADBE,2003-12-05,19.450000762939453
879630,ADBE,2003-12-08,19.71500015258789
879631,ADBE,2003-12-09,18.864999771118164
879632,ADBE,2003-12-10,19.040000915527344
879633,ADBE,2003-12-11,19.88999938964844
879634,ADBE,2003-12-12,20.100000381469727
879635,ADBE,2003-12-15,18.905000686645508
879636,ADBE,2003-12-16,19.415000915527344
879637,ADBE,2003-12-17,19.549999237060547
879638,ADBE,2003-12-18,20.059999465942383
879639,ADBE,2003-12-19,19.440000534057617
879640,ADBE,2003-12-22,19.924999237060547
879641,ADBE,2003-12-23,20.149999618530277
879642,ADBE,2003-12-24,20.0
879643,ADBE,2003-12-26,19.864999771118164
879644,ADBE,2003-12-29,20.03499984741211
879645,ADBE,2003-12-30,19.809999465942383
879646,ADBE,2003-12-31,19.540000915527344
879647,ADBE,2004-01-02,19.549999237060547
879648,ADBE,2004-01-05,19.899999618530277
879649,ADBE,2004-01-06,19.920000076293945
879650,ADBE,2004-01-07,19.71999931335449
879651,ADBE,2004-01-08,19.0
879652,ADBE,2004-01-09,18.559999465942383
879653,ADBE,2004-01-12,18.68000030517578
879654,ADBE,2004-01-13,18.59499931335449
879655,ADBE,2004-01-14,18.575000762939453
879656,ADBE,2004-01-15,19.225000381469727
879657,ADBE,2004-01-16,19.149999618530277
879658,ADBE,2004-01-20,19.25
879659,ADBE,2004-01-21,19.26499938964844
879660,ADBE,2004-01-22,18.600000381469727
879661,ADBE,2004-01-23,19.020000457763672
879662,ADBE,2004-01-26,19.170000076293945
879663,ADBE,2004-01-27,18.795000076293945
879664,ADBE,2004-01-28,18.31999969482422
879665,ADBE,2004-01-29,18.065000534057617
879666,ADBE,2004-01-30,19.149999618530277
879667,ADBE,2004-02-02,18.90999984741211
879668,ADBE,2004-02-03,18.895000457763672
879669,ADBE,2004-02-04,18.959999084472656
879670,ADBE,2004-02-05,18.8700008392334
879671,ADBE,2004-02-06,19.459999084472656
879672,ADBE,2004-02-09,19.440000534057617
879673,ADBE,2004-02-10,19.364999771118164
879674,ADBE,2004-02-11,19.75
879675,ADBE,2004-02-12,19.729999542236328
879676,ADBE,2004-02-13,19.26499938964844
879677,ADBE,2004-02-17,19.59499931335449
879678,ADBE,2004-02-18,19.88500022888184
879679,ADBE,2004-02-19,19.149999618530277
879680,ADBE,2004-02-20,18.96999931335449
879681,ADBE,2004-02-23,18.299999237060547
879682,ADBE,2004-02-24,18.13999938964844
879683,ADBE,2004-02-25,18.0
879684,ADBE,2004-02-26,18.854999542236328
879685,ADBE,2004-02-27,18.625
879686,ADBE,2004-03-01,18.73500061035156
879687,ADBE,2004-03-02,18.774999618530277
879688,ADBE,2004-03-03,18.475000381469727
879689,ADBE,2004-03-04,18.34499931335449
879690,ADBE,2004-03-05,18.229999542236328
879691,ADBE,2004-03-08,17.915000915527344
879692,ADBE,2004-03-09,18.045000076293945
879693,ADBE,2004-03-10,17.524999618530273
879694,ADBE,2004-03-11,17.19499969482422
879695,ADBE,2004-03-12,17.854999542236328
879696,ADBE,2004-03-15,17.520000457763672
879697,ADBE,2004-03-16,17.674999237060547
879698,ADBE,2004-03-17,18.1299991607666
879699,ADBE,2004-03-18,18.13500022888184
879700,ADBE,2004-03-19,19.924999237060547
879701,ADBE,2004-03-22,19.63999938964844
879702,ADBE,2004-03-23,19.30500030517578
879703,ADBE,2004-03-24,19.415000915527344
879704,ADBE,2004-03-25,20.024999618530277
879705,ADBE,2004-03-26,19.7450008392334
879706,ADBE,2004-03-29,19.95499992370605
879707,ADBE,2004-03-30,19.790000915527344
879708,ADBE,2004-03-31,19.649999618530277
879709,ADBE,2004-04-01,20.13999938964844
879710,ADBE,2004-04-02,20.450000762939453
879711,ADBE,2004-04-05,20.674999237060547
879712,ADBE,2004-04-06,20.729999542236328
879713,ADBE,2004-04-07,20.93000030517578
879714,ADBE,2004-04-08,20.9950008392334
879715,ADBE,2004-04-12,21.26000022888184
879716,ADBE,2004-04-13,21.149999618530277
879717,ADBE,2004-04-14,21.290000915527344
879718,ADBE,2004-04-15,20.63500022888184
879719,ADBE,2004-04-16,20.770000457763672
879720,ADBE,2004-04-19,20.94499969482422
879721,ADBE,2004-04-20,20.600000381469727
879722,ADBE,2004-04-21,20.989999771118164
879723,ADBE,2004-04-22,21.51000022888184
879724,ADBE,2004-04-23,21.84499931335449
879725,ADBE,2004-04-26,21.405000686645508
879726,ADBE,2004-04-27,21.405000686645508
879727,ADBE,2004-04-28,20.809999465942383
879728,ADBE,2004-04-29,20.825000762939453
879729,ADBE,2004-04-30,20.75
879730,ADBE,2004-05-03,22.0
879731,ADBE,2004-05-04,22.950000762939453
879732,ADBE,2004-05-05,22.46999931335449
879733,ADBE,2004-05-06,21.950000762939453
879734,ADBE,2004-05-07,21.729999542236328
879735,ADBE,2004-05-10,21.76000022888184
879736,ADBE,2004-05-11,22.114999771118164
879737,ADBE,2004-05-12,21.915000915527344
879738,ADBE,2004-05-13,21.934999465942383
879739,ADBE,2004-05-14,21.38500022888184
879740,ADBE,2004-05-17,21.1299991607666
879741,ADBE,2004-05-18,21.5049991607666
879742,ADBE,2004-05-19,21.774999618530277
879743,ADBE,2004-05-20,22.225000381469727
879744,ADBE,2004-05-21,22.209999084472656
879745,ADBE,2004-05-24,21.774999618530277
879746,ADBE,2004-05-25,22.34000015258789
879747,ADBE,2004-05-26,22.125
879748,ADBE,2004-05-27,22.19499969482422
879749,ADBE,2004-05-28,22.315000534057617
879750,ADBE,2004-06-01,22.459999084472656
879751,ADBE,2004-06-02,22.65999984741211
879752,ADBE,2004-06-03,22.450000762939453
879753,ADBE,2004-06-04,22.709999084472656
879754,ADBE,2004-06-07,23.68000030517578
879755,ADBE,2004-06-08,23.559999465942383
879756,ADBE,2004-06-09,22.975000381469727
879757,ADBE,2004-06-10,22.924999237060547
879758,ADBE,2004-06-14,22.63999938964844
879759,ADBE,2004-06-15,22.84499931335449
879760,ADBE,2004-06-16,22.32999992370605
879761,ADBE,2004-06-17,22.30500030517578
879762,ADBE,2004-06-18,21.364999771118164
879763,ADBE,2004-06-21,21.7549991607666
879764,ADBE,2004-06-22,22.0
879765,ADBE,2004-06-23,22.20499992370605
879766,ADBE,2004-06-24,21.88500022888184
879767,ADBE,2004-06-25,22.295000076293945
879768,ADBE,2004-06-28,22.420000076293945
879769,ADBE,2004-06-29,22.75
879770,ADBE,2004-06-30,23.25
879771,ADBE,2004-07-01,22.950000762939453
879772,ADBE,2004-07-02,22.575000762939453
879773,ADBE,2004-07-06,22.145000457763672
879774,ADBE,2004-07-07,22.65999984741211
879775,ADBE,2004-07-08,21.700000762939453
879776,ADBE,2004-07-09,22.155000686645508
879777,ADBE,2004-07-12,21.96999931335449
879778,ADBE,2004-07-13,21.834999084472656
879779,ADBE,2004-07-14,21.674999237060547
879780,ADBE,2004-07-15,21.71500015258789
879781,ADBE,2004-07-16,21.604999542236328
879782,ADBE,2004-07-19,21.09499931335449
879783,ADBE,2004-07-20,21.19499969482422
879784,ADBE,2004-07-21,20.440000534057617
879785,ADBE,2004-07-22,20.405000686645508
879786,ADBE,2004-07-23,20.174999237060547
879787,ADBE,2004-07-26,19.850000381469727
879788,ADBE,2004-07-27,20.13500022888184
879789,ADBE,2004-07-28,20.21500015258789
879790,ADBE,2004-07-29,20.725000381469727
879791,ADBE,2004-07-30,21.09000015258789
879792,ADBE,2004-08-02,20.98500061035156
879793,ADBE,2004-08-03,21.59499931335449
879794,ADBE,2004-08-04,21.739999771118164
879795,ADBE,2004-08-05,21.674999237060547
879796,ADBE,2004-08-06,21.145000457763672
879797,ADBE,2004-08-09,21.20499992370605
879798,ADBE,2004-08-10,21.69499969482422
879799,ADBE,2004-08-11,21.76499938964844
879800,ADBE,2004-08-12,21.44499969482422
879801,ADBE,2004-08-13,21.73500061035156
879802,ADBE,2004-08-16,22.434999465942383
879803,ADBE,2004-08-17,22.38500022888184
879804,ADBE,2004-08-18,22.76000022888184
879805,ADBE,2004-08-19,22.665000915527344
879806,ADBE,2004-08-20,23.045000076293945
879807,ADBE,2004-08-23,22.815000534057617
879808,ADBE,2004-08-24,22.864999771118164
879809,ADBE,2004-08-25,23.1200008392334
879810,ADBE,2004-08-26,23.07999992370605
879811,ADBE,2004-08-27,23.20499992370605
879812,ADBE,2004-08-30,22.780000686645508
879813,ADBE,2004-08-31,22.934999465942383
879814,ADBE,2004-09-01,22.905000686645508
879815,ADBE,2004-09-02,23.420000076293945
879816,ADBE,2004-09-03,23.26499938964844
879817,ADBE,2004-09-07,23.6200008392334
879818,ADBE,2004-09-08,23.915000915527344
879819,ADBE,2004-09-09,24.475000381469727
879820,ADBE,2004-09-10,24.934999465942383
879821,ADBE,2004-09-13,24.854999542236328
879822,ADBE,2004-09-14,24.774999618530277
879823,ADBE,2004-09-15,23.71999931335449
879824,ADBE,2004-09-16,23.94499969482422
879825,ADBE,2004-09-17,24.06999969482422
879826,ADBE,2004-09-20,23.975000381469727
879827,ADBE,2004-09-21,25.225000381469727
879828,ADBE,2004-09-22,24.420000076293945
879829,ADBE,2004-09-23,24.625
879830,ADBE,2004-09-24,24.174999237060547
879831,ADBE,2004-09-27,23.93000030517578
879832,ADBE,2004-09-28,24.34499931335449
879833,ADBE,2004-09-29,24.82999992370605
879834,ADBE,2004-09-30,24.73500061035156
879835,ADBE,2004-10-01,24.9950008392334
879836,ADBE,2004-10-04,25.405000686645508
879837,ADBE,2004-10-05,25.559999465942383
879838,ADBE,2004-10-06,25.834999084472656
879839,ADBE,2004-10-07,25.524999618530277
879840,ADBE,2004-10-08,24.864999771118164
879841,ADBE,2004-10-11,25.46999931335449
879842,ADBE,2004-10-12,26.0049991607666
879843,ADBE,2004-10-13,25.63500022888184
879844,ADBE,2004-10-14,25.6200008392334
879845,ADBE,2004-10-15,25.739999771118164
879846,ADBE,2004-10-18,26.53499984741211
879847,ADBE,2004-10-19,26.774999618530277
879848,ADBE,2004-10-20,26.834999084472656
879849,ADBE,2004-10-21,27.25
879850,ADBE,2004-10-22,26.8700008392334
879851,ADBE,2004-10-25,26.88500022888184
879852,ADBE,2004-10-26,26.86000061035156
879853,ADBE,2004-10-27,27.989999771118164
879854,ADBE,2004-10-28,27.7450008392334
879855,ADBE,2004-10-29,28.01499938964844
879856,ADBE,2004-11-01,28.170000076293945
879857,ADBE,2004-11-02,28.51499938964844
879858,ADBE,2004-11-03,28.57999992370605
879859,ADBE,2004-11-04,29.05500030517578
879860,ADBE,2004-11-05,29.239999771118164
879861,ADBE,2004-11-08,28.93000030517578
879862,ADBE,2004-11-09,28.69499969482422
879863,ADBE,2004-11-10,28.795000076293945
879864,ADBE,2004-11-11,29.21500015258789
879865,ADBE,2004-11-12,29.48500061035156
879866,ADBE,2004-11-15,29.270000457763672
879867,ADBE,2004-11-16,29.084999084472656
879868,ADBE,2004-11-17,29.299999237060547
879869,ADBE,2004-11-18,29.584999084472656
879870,ADBE,2004-11-19,28.90999984741211
879871,ADBE,2004-11-22,29.729999542236328
879872,ADBE,2004-11-23,30.334999084472656
879873,ADBE,2004-11-24,30.434999465942383
879874,ADBE,2004-11-26,30.32999992370605
879875,ADBE,2004-11-29,30.3700008392334
879876,ADBE,2004-11-30,30.280000686645508
879877,ADBE,2004-12-01,30.795000076293945
879878,ADBE,2004-12-02,31.155000686645508
879879,ADBE,2004-12-03,31.479999542236328
879880,ADBE,2004-12-06,30.989999771118164
879881,ADBE,2004-12-07,30.1299991607666
879882,ADBE,2004-12-08,30.165000915527344
879883,ADBE,2004-12-09,30.415000915527344
879884,ADBE,2004-12-10,30.5
879885,ADBE,2004-12-13,31.3799991607666
879886,ADBE,2004-12-14,32.08000183105469
879887,ADBE,2004-12-15,31.325000762939453
879888,ADBE,2004-12-16,30.55500030517578
879889,ADBE,2004-12-17,30.225000381469727
879890,ADBE,2004-12-20,30.38999938964844
879891,ADBE,2004-12-21,30.5049991607666
879892,ADBE,2004-12-22,31.030000686645508
879893,ADBE,2004-12-23,31.309999465942383
879894,ADBE,2004-12-27,31.155000686645508
879895,ADBE,2004-12-28,31.854999542236328
879896,ADBE,2004-12-29,31.625
879897,ADBE,2004-12-30,31.59000015258789
879898,ADBE,2004-12-31,31.3700008392334
879899,ADBE,2005-01-03,30.84499931335449
879900,ADBE,2005-01-04,30.030000686645508
879901,ADBE,2005-01-05,29.864999771118164
879902,ADBE,2005-01-06,29.3700008392334
879903,ADBE,2005-01-07,29.38999938964844
879904,ADBE,2005-01-10,29.40999984741211
879905,ADBE,2005-01-11,29.059999465942383
879906,ADBE,2005-01-12,29.489999771118164
879907,ADBE,2005-01-13,29.11000061035156
879908,ADBE,2005-01-14,29.114999771118164
879909,ADBE,2005-01-18,29.190000534057617
879910,ADBE,2005-01-19,28.940000534057617
879911,ADBE,2005-01-20,29.03499984741211
879912,ADBE,2005-01-21,28.53499984741211
879913,ADBE,2005-01-24,27.69499969482422
879914,ADBE,2005-01-25,27.790000915527344
879915,ADBE,2005-01-26,28.0049991607666
879916,ADBE,2005-01-27,28.084999084472656
879917,ADBE,2005-01-28,27.739999771118164
879918,ADBE,2005-01-31,28.450000762939453
879919,ADBE,2005-02-01,28.950000762939453
879920,ADBE,2005-02-02,31.145000457763672
879921,ADBE,2005-02-03,31.709999084472656
879922,ADBE,2005-02-04,31.9950008392334
879923,ADBE,2005-02-07,31.76000022888184
879924,ADBE,2005-02-08,31.850000381469727
879925,ADBE,2005-02-09,31.295000076293945
879926,ADBE,2005-02-10,31.34000015258789
879927,ADBE,2005-02-11,31.850000381469727
879928,ADBE,2005-02-14,31.73500061035156
879929,ADBE,2005-02-15,32.45500183105469
879930,ADBE,2005-02-16,32.29999923706055
879931,ADBE,2005-02-17,31.53499984741211
879932,ADBE,2005-02-18,31.415000915527344
879933,ADBE,2005-02-22,30.7549991607666
879934,ADBE,2005-02-23,30.875
879935,ADBE,2005-02-24,30.69499969482422
879936,ADBE,2005-02-25,30.71500015258789
879937,ADBE,2005-02-28,30.875
879938,ADBE,2005-03-01,31.170000076293945
879939,ADBE,2005-03-02,31.174999237060547
879940,ADBE,2005-03-03,31.174999237060547
879941,ADBE,2005-03-04,31.88500022888184
879942,ADBE,2005-03-07,32.53499984741211
879943,ADBE,2005-03-08,32.474998474121094
879944,ADBE,2005-03-09,32.255001068115234
879945,ADBE,2005-03-10,32.654998779296875
879946,ADBE,2005-03-11,32.209999084472656
879947,ADBE,2005-03-14,32.66999816894531
879948,ADBE,2005-03-15,32.27000045776367
879949,ADBE,2005-03-16,31.59499931335449
879950,ADBE,2005-03-17,31.94499969482422
879951,ADBE,2005-03-18,33.904998779296875
879952,ADBE,2005-03-21,33.349998474121094
879953,ADBE,2005-03-22,33.18000030517578
879954,ADBE,2005-03-23,33.1349983215332
879955,ADBE,2005-03-24,33.27000045776367
879956,ADBE,2005-03-28,33.55500030517578
879957,ADBE,2005-03-29,33.11000061035156
879958,ADBE,2005-03-30,33.8650016784668
879959,ADBE,2005-03-31,33.584999084472656
879960,ADBE,2005-04-01,33.380001068115234
879961,ADBE,2005-04-04,33.290000915527344
879962,ADBE,2005-04-05,33.42499923706055
879963,ADBE,2005-04-06,34.04999923706055
879964,ADBE,2005-04-07,34.19499969482422
879965,ADBE,2005-04-08,33.630001068115234
879966,ADBE,2005-04-11,33.400001525878906
879967,ADBE,2005-04-12,33.45000076293945
879968,ADBE,2005-04-13,32.53499984741211
879969,ADBE,2005-04-14,31.739999771118164
879970,ADBE,2005-04-15,30.32999992370605
879971,ADBE,2005-04-18,27.38500022888184
879972,ADBE,2005-04-19,29.049999237060547
879973,ADBE,2005-04-20,28.625
879974,ADBE,2005-04-21,29.770000457763672
879975,ADBE,2005-04-22,30.145000457763672
879976,ADBE,2005-04-25,30.020000457763672
879977,ADBE,2005-04-26,29.559999465942383
879978,ADBE,2005-04-27,29.225000381469727
879979,ADBE,2005-04-28,29.23500061035156
879980,ADBE,2005-04-29,29.73500061035156
879981,ADBE,2005-05-02,28.575000762939453
879982,ADBE,2005-05-03,28.645000457763672
879983,ADBE,2005-05-04,28.774999618530277
879984,ADBE,2005-05-05,28.459999084472656
879985,ADBE,2005-05-06,28.850000381469727
879986,ADBE,2005-05-09,29.334999084472656
879987,ADBE,2005-05-10,28.76000022888184
879988,ADBE,2005-05-11,28.96500015258789
879989,ADBE,2005-05-12,28.88999938964844
879990,ADBE,2005-05-13,29.049999237060547
879991,ADBE,2005-05-16,29.95499992370605
879992,ADBE,2005-05-17,29.88999938964844
879993,ADBE,2005-05-18,30.549999237060547
879994,ADBE,2005-05-19,31.059999465942383
879995,ADBE,2005-05-20,31.114999771118164
879996,ADBE,2005-05-23,31.36000061035156
879997,ADBE,2005-05-24,32.41999816894531
879998,ADBE,2005-05-25,32.7599983215332
879999,ADBE,2005-05-26,33.099998474121094
880000,ADBE,2005-05-27,33.16999816894531
880001,ADBE,2005-05-31,33.119998931884766
880002,ADBE,2005-06-01,33.18000030517578
880003,ADBE,2005-06-02,33.09000015258789
880004,ADBE,2005-06-03,32.540000915527344
880005,ADBE,2005-06-06,32.45000076293945
880006,ADBE,2005-06-07,32.2599983215332
880007,ADBE,2005-06-08,32.2599983215332
880008,ADBE,2005-06-09,32.4900016784668
880009,ADBE,2005-06-10,31.1299991607666
880010,ADBE,2005-06-13,31.649999618530277
880011,ADBE,2005-06-14,31.979999542236328
880012,ADBE,2005-06-15,32.0
880013,ADBE,2005-06-16,32.40999984741211
880014,ADBE,2005-06-17,31.34000015258789
880015,ADBE,2005-06-20,31.09000015258789
880016,ADBE,2005-06-21,30.790000915527344
880017,ADBE,2005-06-22,30.559999465942383
880018,ADBE,2005-06-23,30.049999237060547
880019,ADBE,2005-06-24,29.239999771118164
880020,ADBE,2005-06-27,28.84000015258789
880021,ADBE,2005-06-28,28.700000762939453
880022,ADBE,2005-06-29,29.100000381469727
880023,ADBE,2005-06-30,28.61000061035156
880024,ADBE,2005-07-01,28.450000762939453
880025,ADBE,2005-07-05,27.979999542236328
880026,ADBE,2005-07-06,26.920000076293945
880027,ADBE,2005-07-07,27.51000022888184
880028,ADBE,2005-07-08,27.93000030517578
880029,ADBE,2005-07-11,27.989999771118164
880030,ADBE,2005-07-12,28.450000762939453
880031,ADBE,2005-07-13,29.049999237060547
880032,ADBE,2005-07-14,29.1299991607666
880033,ADBE,2005-07-15,28.899999618530277
880034,ADBE,2005-07-18,28.84000015258789
880035,ADBE,2005-07-19,29.309999465942383
880036,ADBE,2005-07-20,29.459999084472656
880037,ADBE,2005-07-21,29.530000686645508
880038,ADBE,2005-07-22,29.780000686645508
880039,ADBE,2005-07-25,29.649999618530277
880040,ADBE,2005-07-26,29.75
880041,ADBE,2005-07-27,29.81999969482422
880042,ADBE,2005-07-28,30.11000061035156
880043,ADBE,2005-07-29,29.63999938964844
880044,ADBE,2005-08-01,29.459999084472656
880045,ADBE,2005-08-02,28.6200008392334
880046,ADBE,2005-08-03,28.100000381469727
880047,ADBE,2005-08-04,27.030000686645508
880048,ADBE,2005-08-05,27.100000381469727
880049,ADBE,2005-08-08,26.739999771118164
880050,ADBE,2005-08-09,26.56999969482422
880051,ADBE,2005-08-10,25.90999984741211
880052,ADBE,2005-08-11,26.690000534057617
880053,ADBE,2005-08-12,26.84000015258789
880054,ADBE,2005-08-15,26.850000381469727
880055,ADBE,2005-08-16,26.18000030517578
880056,ADBE,2005-08-17,26.82999992370605
880057,ADBE,2005-08-18,26.600000381469727
880058,ADBE,2005-08-19,26.15999984741211
880059,ADBE,2005-08-22,26.18000030517578
880060,ADBE,2005-08-23,27.049999237060547
880061,ADBE,2005-08-24,28.030000686645508
880062,ADBE,2005-08-25,27.59000015258789
880063,ADBE,2005-08-26,27.530000686645508
880064,ADBE,2005-08-29,27.299999237060547
880065,ADBE,2005-08-30,27.1200008392334
880066,ADBE,2005-08-31,27.040000915527344
880067,ADBE,2005-09-01,26.82999992370605
880068,ADBE,2005-09-02,26.63999938964844
880069,ADBE,2005-09-06,27.350000381469727
880070,ADBE,2005-09-07,27.190000534057617
880071,ADBE,2005-09-08,27.61000061035156
880072,ADBE,2005-09-09,27.299999237060547
880073,ADBE,2005-09-12,27.25
880074,ADBE,2005-09-13,26.81999969482422
880075,ADBE,2005-09-14,27.190000534057617
880076,ADBE,2005-09-15,26.899999618530277
880077,ADBE,2005-09-16,29.43000030517578
880078,ADBE,2005-09-19,28.71999931335449
880079,ADBE,2005-09-20,27.739999771118164
880080,ADBE,2005-09-21,27.8700008392334
880081,ADBE,2005-09-22,27.8799991607666
880082,ADBE,2005-09-23,28.07999992370605
880083,ADBE,2005-09-26,28.149999618530277
880084,ADBE,2005-09-27,28.399999618530277
880085,ADBE,2005-09-28,29.020000457763672
880086,ADBE,2005-09-29,29.76000022888184
880087,ADBE,2005-09-30,29.850000381469727
880088,ADBE,2005-10-03,30.600000381469727
880089,ADBE,2005-10-04,29.940000534057617
880090,ADBE,2005-10-05,29.280000686645508
880091,ADBE,2005-10-06,28.940000534057617
880092,ADBE,2005-10-07,29.149999618530277
880093,ADBE,2005-10-10,29.09000015258789
880094,ADBE,2005-10-11,28.59000015258789
880095,ADBE,2005-10-12,28.290000915527344
880096,ADBE,2005-10-13,28.299999237060547
880097,ADBE,2005-10-14,29.940000534057617
880098,ADBE,2005-10-17,30.38999938964844
880099,ADBE,2005-10-18,30.36000061035156
880100,ADBE,2005-10-19,30.959999084472656
880101,ADBE,2005-10-20,30.479999542236328
880102,ADBE,2005-10-21,31.209999084472656
880103,ADBE,2005-10-24,32.349998474121094
880104,ADBE,2005-10-25,31.989999771118164
880105,ADBE,2005-10-26,32.880001068115234
880106,ADBE,2005-10-27,31.790000915527344
880107,ADBE,2005-10-28,32.310001373291016
880108,ADBE,2005-10-31,32.25
880109,ADBE,2005-11-01,32.79999923706055
880110,ADBE,2005-11-02,32.869998931884766
880111,ADBE,2005-11-03,32.68000030517578
880112,ADBE,2005-11-04,32.45000076293945
880113,ADBE,2005-11-07,32.4900016784668
880114,ADBE,2005-11-08,32.27000045776367
880115,ADBE,2005-11-09,32.43000030517578
880116,ADBE,2005-11-10,32.65999984741211
880117,ADBE,2005-11-11,32.90999984741211
880118,ADBE,2005-11-14,33.029998779296875
880119,ADBE,2005-11-15,32.849998474121094
880120,ADBE,2005-11-16,33.29999923706055
880121,ADBE,2005-11-17,33.79999923706055
880122,ADBE,2005-11-18,33.5
880123,ADBE,2005-11-21,33.33000183105469
880124,ADBE,2005-11-22,33.459999084472656
880125,ADBE,2005-11-23,33.86000061035156
880126,ADBE,2005-11-25,33.90999984741211
880127,ADBE,2005-11-28,33.209999084472656
880128,ADBE,2005-11-29,32.400001525878906
880129,ADBE,2005-11-30,32.61000061035156
880130,ADBE,2005-12-01,33.880001068115234
880131,ADBE,2005-12-02,34.970001220703125
880132,ADBE,2005-12-05,35.25
880133,ADBE,2005-12-06,36.9900016784668
880134,ADBE,2005-12-07,36.470001220703125
880135,ADBE,2005-12-08,36.130001068115234
880136,ADBE,2005-12-09,35.599998474121094
880137,ADBE,2005-12-12,35.2599983215332
880138,ADBE,2005-12-13,34.540000915527344
880139,ADBE,2005-12-14,34.52000045776367
880140,ADBE,2005-12-15,34.93000030517578
880141,ADBE,2005-12-16,38.81999969482422
880142,ADBE,2005-12-19,38.45000076293945
880143,ADBE,2005-12-20,38.06999969482422
880144,ADBE,2005-12-21,37.45000076293945
880145,ADBE,2005-12-22,37.45000076293945
880146,ADBE,2005-12-23,37.11000061035156
880147,ADBE,2005-12-27,36.93999862670898
880148,ADBE,2005-12-28,36.869998931884766
880149,ADBE,2005-12-29,36.91999816894531
880150,ADBE,2005-12-30,36.959999084472656
880151,ADBE,2006-01-03,38.52000045776367
880152,ADBE,2006-01-04,38.41999816894531
880153,ADBE,2006-01-05,38.06999969482422
880154,ADBE,2006-01-06,39.0
880155,ADBE,2006-01-09,38.380001068115234
880156,ADBE,2006-01-10,38.61000061035156
880157,ADBE,2006-01-11,39.33000183105469
880158,ADBE,2006-01-12,39.47999954223633
880159,ADBE,2006-01-13,38.84000015258789
880160,ADBE,2006-01-17,39.43999862670898
880161,ADBE,2006-01-18,39.72999954223633
880162,ADBE,2006-01-19,40.459999084472656
880163,ADBE,2006-01-20,38.43000030517578
880164,ADBE,2006-01-23,37.790000915527344
880165,ADBE,2006-01-24,39.130001068115234
880166,ADBE,2006-01-25,38.959999084472656
880167,ADBE,2006-01-26,38.77000045776367
880168,ADBE,2006-01-27,40.08000183105469
880169,ADBE,2006-01-30,39.34999847412109
880170,ADBE,2006-01-31,39.72999954223633
880171,ADBE,2006-02-01,40.5099983215332
880172,ADBE,2006-02-02,39.38999938964844
880173,ADBE,2006-02-03,39.20000076293945
880174,ADBE,2006-02-06,39.52000045776367
880175,ADBE,2006-02-07,39.2599983215332
880176,ADBE,2006-02-08,38.79999923706055
880177,ADBE,2006-02-09,38.119998931884766
880178,ADBE,2006-02-10,38.68999862670898
880179,ADBE,2006-02-13,38.18999862670898
880180,ADBE,2006-02-14,38.130001068115234
880181,ADBE,2006-02-15,37.650001525878906
880182,ADBE,2006-02-16,38.58000183105469
880183,ADBE,2006-02-17,37.79999923706055
880184,ADBE,2006-02-21,38.09999847412109
880185,ADBE,2006-02-22,38.7599983215332
880186,ADBE,2006-02-23,38.77000045776367
880187,ADBE,2006-02-24,38.34000015258789
880188,ADBE,2006-02-27,39.18999862670898
880189,ADBE,2006-02-28,38.54999923706055
880190,ADBE,2006-03-01,39.040000915527344
880191,ADBE,2006-03-02,38.810001373291016
880192,ADBE,2006-03-03,39.04999923706055
880193,ADBE,2006-03-06,38.43000030517578
880194,ADBE,2006-03-07,38.11000061035156
880195,ADBE,2006-03-08,37.77999877929688
880196,ADBE,2006-03-09,37.43999862670898
880197,ADBE,2006-03-10,37.209999084472656
880198,ADBE,2006-03-13,37.13999938964844
880199,ADBE,2006-03-14,37.400001525878906
880200,ADBE,2006-03-15,37.08000183105469
880201,ADBE,2006-03-16,35.93000030517578
880202,ADBE,2006-03-17,35.97999954223633
880203,ADBE,2006-03-20,36.54999923706055
880204,ADBE,2006-03-21,36.34999847412109
880205,ADBE,2006-03-22,36.619998931884766
880206,ADBE,2006-03-23,36.33000183105469
880207,ADBE,2006-03-24,36.4900016784668
880208,ADBE,2006-03-27,35.790000915527344
880209,ADBE,2006-03-28,35.52000045776367
880210,ADBE,2006-03-29,35.95000076293945
880211,ADBE,2006-03-30,35.310001373291016
880212,ADBE,2006-03-31,34.95000076293945
880213,ADBE,2006-04-03,35.70000076293945
880214,ADBE,2006-04-04,36.209999084472656
880215,ADBE,2006-04-05,35.9900016784668
880216,ADBE,2006-04-06,36.09999847412109
880217,ADBE,2006-04-07,36.95000076293945
880218,ADBE,2006-04-10,37.5
880219,ADBE,2006-04-11,37.27999877929688
880220,ADBE,2006-04-12,36.970001220703125
880221,ADBE,2006-04-13,36.83000183105469
880222,ADBE,2006-04-17,36.88999938964844
880223,ADBE,2006-04-18,37.34999847412109
880224,ADBE,2006-04-19,37.56999969482422
880225,ADBE,2006-04-20,37.68000030517578
880226,ADBE,2006-04-21,37.459999084472656
880227,ADBE,2006-04-24,37.20000076293945
880228,ADBE,2006-04-25,37.65999984741211
880229,ADBE,2006-04-26,38.150001525878906
880230,ADBE,2006-04-27,39.45000076293945
880231,ADBE,2006-04-28,39.20000076293945
880232,ADBE,2006-05-01,38.16999816894531
880233,ADBE,2006-05-02,38.34999847412109
880234,ADBE,2006-05-03,35.060001373291016
880235,ADBE,2006-05-04,34.31999969482422
880236,ADBE,2006-05-05,34.18000030517578
880237,ADBE,2006-05-08,33.689998626708984
880238,ADBE,2006-05-09,33.2400016784668
880239,ADBE,2006-05-10,33.380001068115234
880240,ADBE,2006-05-11,32.630001068115234
880241,ADBE,2006-05-12,31.920000076293945
880242,ADBE,2006-05-15,32.189998626708984
880243,ADBE,2006-05-16,32.29999923706055
880244,ADBE,2006-05-17,31.200000762939453
880245,ADBE,2006-05-18,30.170000076293945
880246,ADBE,2006-05-19,30.309999465942383
880247,ADBE,2006-05-22,29.90999984741211
880248,ADBE,2006-05-23,29.020000457763672
880249,ADBE,2006-05-24,29.270000457763672
880250,ADBE,2006-05-25,29.13999938964844
880251,ADBE,2006-05-26,28.979999542236328
880252,ADBE,2006-05-30,28.350000381469727
880253,ADBE,2006-05-31,28.6299991607666
880254,ADBE,2006-06-01,28.71999931335449
880255,ADBE,2006-06-02,29.0
880256,ADBE,2006-06-05,29.46999931335449
880257,ADBE,2006-06-06,29.84000015258789
880258,ADBE,2006-06-07,28.81999969482422
880259,ADBE,2006-06-08,27.850000381469727
880260,ADBE,2006-06-09,27.989999771118164
880261,ADBE,2006-06-12,28.84000015258789
880262,ADBE,2006-06-13,28.979999542236328
880263,ADBE,2006-06-14,28.56999969482422
880264,ADBE,2006-06-15,28.959999084472656
880265,ADBE,2006-06-16,29.1200008392334
880266,ADBE,2006-06-19,28.780000686645508
880267,ADBE,2006-06-20,29.530000686645508
880268,ADBE,2006-06-21,29.8799991607666
880269,ADBE,2006-06-22,30.790000915527344
880270,ADBE,2006-06-23,30.600000381469727
880271,ADBE,2006-06-26,30.690000534057617
880272,ADBE,2006-06-27,29.940000534057617
880273,ADBE,2006-06-28,30.059999465942383
880274,ADBE,2006-06-29,30.399999618530277
880275,ADBE,2006-06-30,30.36000061035156
880276,ADBE,2006-07-03,30.63999938964844
880277,ADBE,2006-07-05,29.86000061035156
880278,ADBE,2006-07-06,29.59000015258789
880279,ADBE,2006-07-07,29.420000076293945
880280,ADBE,2006-07-10,29.26000022888184
880281,ADBE,2006-07-11,29.549999237060547
880282,ADBE,2006-07-12,28.559999465942383
880283,ADBE,2006-07-13,28.100000381469727
880284,ADBE,2006-07-14,28.01000022888184
880285,ADBE,2006-07-17,27.59000015258789
880286,ADBE,2006-07-18,27.690000534057617
880287,ADBE,2006-07-19,28.40999984741211
880288,ADBE,2006-07-20,28.020000457763672
880289,ADBE,2006-07-21,27.649999618530277
880290,ADBE,2006-07-24,27.3799991607666
880291,ADBE,2006-07-25,27.21999931335449
880292,ADBE,2006-07-26,26.88999938964844
880293,ADBE,2006-07-27,26.46999931335449
880294,ADBE,2006-07-28,27.6299991607666
880295,ADBE,2006-07-31,28.51000022888184
880296,ADBE,2006-08-01,28.34000015258789
880297,ADBE,2006-08-02,32.279998779296875
880298,ADBE,2006-08-03,32.529998779296875
880299,ADBE,2006-08-04,31.71999931335449
880300,ADBE,2006-08-07,31.790000915527344
880301,ADBE,2006-08-08,31.950000762939453
880302,ADBE,2006-08-09,31.450000762939453
880303,ADBE,2006-08-10,32.20000076293945
880304,ADBE,2006-08-11,31.850000381469727
880305,ADBE,2006-08-14,32.5099983215332
880306,ADBE,2006-08-15,33.95000076293945
880307,ADBE,2006-08-16,33.9900016784668
880308,ADBE,2006-08-17,34.0099983215332
880309,ADBE,2006-08-18,34.06999969482422
880310,ADBE,2006-08-21,33.18000030517578
880311,ADBE,2006-08-22,32.779998779296875
880312,ADBE,2006-08-23,32.40999984741211
880313,ADBE,2006-08-24,32.630001068115234
880314,ADBE,2006-08-25,32.529998779296875
880315,ADBE,2006-08-28,32.86000061035156
880316,ADBE,2006-08-29,31.86000061035156
880317,ADBE,2006-08-30,32.04999923706055
880318,ADBE,2006-08-31,32.439998626708984
880319,ADBE,2006-09-01,32.33000183105469
880320,ADBE,2006-09-05,32.66999816894531
880321,ADBE,2006-09-06,32.720001220703125
880322,ADBE,2006-09-07,31.5
880323,ADBE,2006-09-08,31.809999465942383
880324,ADBE,2006-09-11,31.84000015258789
880325,ADBE,2006-09-12,32.77000045776367
880326,ADBE,2006-09-13,33.529998779296875
880327,ADBE,2006-09-14,33.650001525878906
880328,ADBE,2006-09-15,37.0
880329,ADBE,2006-09-18,37.5099983215332
880330,ADBE,2006-09-19,37.34000015258789
880331,ADBE,2006-09-20,37.70000076293945
880332,ADBE,2006-09-21,37.400001525878906
880333,ADBE,2006-09-22,37.060001373291016
880334,ADBE,2006-09-25,38.18999862670898
880335,ADBE,2006-09-26,37.66999816894531
880336,ADBE,2006-09-27,38.060001373291016
880337,ADBE,2006-09-28,38.33000183105469
880338,ADBE,2006-09-29,37.459999084472656
880339,ADBE,2006-10-02,37.0
880340,ADBE,2006-10-03,36.75
880341,ADBE,2006-10-04,37.7599983215332
880342,ADBE,2006-10-05,38.18000030517578
880343,ADBE,2006-10-06,38.150001525878906
880344,ADBE,2006-10-09,37.38999938964844
880345,ADBE,2006-10-10,37.77000045776367
880346,ADBE,2006-10-11,37.119998931884766
880347,ADBE,2006-10-12,38.209999084472656
880348,ADBE,2006-10-13,39.06999969482422
880349,ADBE,2006-10-16,38.25
880350,ADBE,2006-10-17,38.119998931884766
880351,ADBE,2006-10-18,38.52999877929688
880352,ADBE,2006-10-19,38.4900016784668
880353,ADBE,2006-10-20,38.20000076293945
880354,ADBE,2006-10-23,38.58000183105469
880355,ADBE,2006-10-24,38.09000015258789
880356,ADBE,2006-10-25,38.93999862670898
880357,ADBE,2006-10-26,39.36000061035156
880358,ADBE,2006-10-27,38.56999969482422
880359,ADBE,2006-10-30,38.02999877929688
880360,ADBE,2006-10-31,38.25
880361,ADBE,2006-11-01,37.7599983215332
880362,ADBE,2006-11-02,37.65999984741211
880363,ADBE,2006-11-03,37.75
880364,ADBE,2006-11-06,38.540000915527344
880365,ADBE,2006-11-07,39.61000061035156
880366,ADBE,2006-11-08,39.810001373291016
880367,ADBE,2006-11-09,39.68999862670898
880368,ADBE,2006-11-10,39.40999984741211
880369,ADBE,2006-11-13,40.09000015258789
880370,ADBE,2006-11-14,40.5099983215332
880371,ADBE,2006-11-15,41.38999938964844
880372,ADBE,2006-11-16,41.84999847412109
880373,ADBE,2006-11-17,41.45000076293945
880374,ADBE,2006-11-20,41.310001373291016
880375,ADBE,2006-11-21,42.54999923706055
880376,ADBE,2006-11-22,41.810001373291016
880377,ADBE,2006-11-24,41.540000915527344
880378,ADBE,2006-11-27,40.220001220703125
880379,ADBE,2006-11-28,39.90999984741211
880380,ADBE,2006-11-29,40.0
880381,ADBE,2006-11-30,40.15999984741211
880382,ADBE,2006-12-01,39.34999847412109
880383,ADBE,2006-12-04,39.290000915527344
880384,ADBE,2006-12-05,39.150001525878906
880385,ADBE,2006-12-06,38.540000915527344
880386,ADBE,2006-12-07,37.75
880387,ADBE,2006-12-08,38.880001068115234
880388,ADBE,2006-12-11,39.97999954223633
880389,ADBE,2006-12-12,39.970001220703125
880390,ADBE,2006-12-13,40.29999923706055
880391,ADBE,2006-12-14,40.810001373291016
880392,ADBE,2006-12-15,42.810001373291016
880393,ADBE,2006-12-18,41.290000915527344
880394,ADBE,2006-12-19,41.45000076293945
880395,ADBE,2006-12-20,41.869998931884766
880396,ADBE,2006-12-21,41.380001068115234
880397,ADBE,2006-12-22,40.75
880398,ADBE,2006-12-26,41.43999862670898
880399,ADBE,2006-12-27,41.790000915527344
880400,ADBE,2006-12-28,41.52999877929688
880401,ADBE,2006-12-29,41.119998931884766
880402,ADBE,2007-01-03,39.91999816894531
880403,ADBE,2007-01-04,40.81999969482422
880404,ADBE,2007-01-05,40.619998931884766
880405,ADBE,2007-01-08,40.45000076293945
880406,ADBE,2007-01-09,39.630001068115234
880407,ADBE,2007-01-10,39.220001220703125
880408,ADBE,2007-01-11,39.880001068115234
880409,ADBE,2007-01-12,39.959999084472656
880410,ADBE,2007-01-16,40.04999923706055
880411,ADBE,2007-01-17,40.20000076293945
880412,ADBE,2007-01-18,38.56999969482422
880413,ADBE,2007-01-19,38.400001525878906
880414,ADBE,2007-01-22,37.83000183105469
880415,ADBE,2007-01-23,37.52000045776367
880416,ADBE,2007-01-24,39.68999862670898
880417,ADBE,2007-01-25,39.130001068115234
880418,ADBE,2007-01-26,39.2599983215332
880419,ADBE,2007-01-29,39.34999847412109
880420,ADBE,2007-01-30,39.0099983215332
880421,ADBE,2007-01-31,38.869998931884766
880422,ADBE,2007-02-01,38.7599983215332
880423,ADBE,2007-02-02,38.970001220703125
880424,ADBE,2007-02-05,38.43999862670898
880425,ADBE,2007-02-06,38.459999084472656
880426,ADBE,2007-02-07,38.150001525878906
880427,ADBE,2007-02-08,38.04999923706055
880428,ADBE,2007-02-09,37.68000030517578
880429,ADBE,2007-02-12,38.09000015258789
880430,ADBE,2007-02-13,38.43000030517578
880431,ADBE,2007-02-14,38.59999847412109
880432,ADBE,2007-02-15,39.25
880433,ADBE,2007-02-16,40.27000045776367
880434,ADBE,2007-02-20,40.7400016784668
880435,ADBE,2007-02-21,40.95000076293945
880436,ADBE,2007-02-22,40.810001373291016
880437,ADBE,2007-02-23,40.630001068115234
880438,ADBE,2007-02-26,40.7400016784668
880439,ADBE,2007-02-27,38.91999816894531
880440,ADBE,2007-02-28,39.25
880441,ADBE,2007-03-01,39.2599983215332
880442,ADBE,2007-03-02,38.65999984741211
880443,ADBE,2007-03-05,38.52000045776367
880444,ADBE,2007-03-06,39.040000915527344
880445,ADBE,2007-03-07,38.7400016784668
880446,ADBE,2007-03-08,39.08000183105469
880447,ADBE,2007-03-09,39.16999816894531
880448,ADBE,2007-03-12,39.63999938964844
880449,ADBE,2007-03-13,38.650001525878906
880450,ADBE,2007-03-14,39.29999923706055
880451,ADBE,2007-03-15,38.619998931884766
880452,ADBE,2007-03-16,39.16999816894531
880453,ADBE,2007-03-19,40.2400016784668
880454,ADBE,2007-03-20,40.7400016784668
880455,ADBE,2007-03-21,43.29999923706055
880456,ADBE,2007-03-22,42.86000061035156
880457,ADBE,2007-03-23,42.790000915527344
880458,ADBE,2007-03-26,43.15999984741211
880459,ADBE,2007-03-27,42.900001525878906
880460,ADBE,2007-03-28,41.58000183105469
880461,ADBE,2007-03-29,41.52999877929688
880462,ADBE,2007-03-30,41.70000076293945
880463,ADBE,2007-04-02,41.650001525878906
880464,ADBE,2007-04-03,42.34999847412109
880465,ADBE,2007-04-04,42.70000076293945
880466,ADBE,2007-04-05,42.61000061035156
880467,ADBE,2007-04-09,42.70000076293945
880468,ADBE,2007-04-10,43.0
880469,ADBE,2007-04-11,42.09999847412109
880470,ADBE,2007-04-12,42.400001525878906
880471,ADBE,2007-04-13,41.63999938964844
880472,ADBE,2007-04-16,42.400001525878906
880473,ADBE,2007-04-17,43.0
880474,ADBE,2007-04-18,42.970001220703125
880475,ADBE,2007-04-19,42.38999938964844
880476,ADBE,2007-04-20,42.13999938964844
880477,ADBE,2007-04-23,42.15999984741211
880478,ADBE,2007-04-24,42.5
880479,ADBE,2007-04-25,42.709999084472656
880480,ADBE,2007-04-26,43.2599983215332
880481,ADBE,2007-04-27,42.88999938964844
880482,ADBE,2007-04-30,41.560001373291016
880483,ADBE,2007-05-01,41.72999954223633
880484,ADBE,2007-05-02,41.5099983215332
880485,ADBE,2007-05-03,41.20000076293945
880486,ADBE,2007-05-04,41.33000183105469
880487,ADBE,2007-05-07,41.310001373291016
880488,ADBE,2007-05-08,41.369998931884766
880489,ADBE,2007-05-09,41.2599983215332
880490,ADBE,2007-05-10,40.65999984741211
880491,ADBE,2007-05-11,41.70000076293945
880492,ADBE,2007-05-14,41.810001373291016
880493,ADBE,2007-05-15,41.369998931884766
880494,ADBE,2007-05-16,42.290000915527344
880495,ADBE,2007-05-17,42.41999816894531
880496,ADBE,2007-05-18,43.59000015258789
880497,ADBE,2007-05-21,43.25
880498,ADBE,2007-05-22,43.59000015258789
880499,ADBE,2007-05-23,43.22999954223633
880500,ADBE,2007-05-24,41.9900016784668
880501,ADBE,2007-05-25,42.380001068115234
880502,ADBE,2007-05-29,42.869998931884766
880503,ADBE,2007-05-30,43.220001220703125
880504,ADBE,2007-05-31,44.060001373291016
880505,ADBE,2007-06-01,44.52999877929688
880506,ADBE,2007-06-04,44.58000183105469
880507,ADBE,2007-06-05,44.34000015258789
880508,ADBE,2007-06-06,43.63999938964844
880509,ADBE,2007-06-07,42.720001220703125
880510,ADBE,2007-06-08,43.040000915527344
880511,ADBE,2007-06-11,42.9900016784668
880512,ADBE,2007-06-12,42.72999954223633
880513,ADBE,2007-06-13,44.11000061035156
880514,ADBE,2007-06-14,43.959999084472656
880515,ADBE,2007-06-15,42.75
880516,ADBE,2007-06-18,42.66999816894531
880517,ADBE,2007-06-19,42.47999954223633
880518,ADBE,2007-06-20,41.369998931884766
880519,ADBE,2007-06-21,41.52999877929688
880520,ADBE,2007-06-22,40.84000015258789
880521,ADBE,2007-06-25,40.34000015258789
880522,ADBE,2007-06-26,39.84000015258789
880523,ADBE,2007-06-27,40.470001220703125
880524,ADBE,2007-06-28,40.41999816894531
880525,ADBE,2007-06-29,40.150001525878906
880526,ADBE,2007-07-02,40.15999984741211
880527,ADBE,2007-07-03,40.709999084472656
880528,ADBE,2007-07-05,40.93000030517578
880529,ADBE,2007-07-06,41.02000045776367
880530,ADBE,2007-07-09,40.720001220703125
880531,ADBE,2007-07-10,40.36000061035156
880532,ADBE,2007-07-11,40.84000015258789
880533,ADBE,2007-07-12,41.54999923706055
880534,ADBE,2007-07-13,41.18000030517578
880535,ADBE,2007-07-16,41.060001373291016
880536,ADBE,2007-07-17,41.459999084472656
880537,ADBE,2007-07-18,41.40999984741211
880538,ADBE,2007-07-19,42.20000076293945
880539,ADBE,2007-07-20,41.63999938964844
880540,ADBE,2007-07-23,42.36000061035156
880541,ADBE,2007-07-24,41.77999877929688
880542,ADBE,2007-07-25,41.720001220703125
880543,ADBE,2007-07-26,41.18999862670898
880544,ADBE,2007-07-27,40.38999938964844
880545,ADBE,2007-07-30,40.88999938964844
880546,ADBE,2007-07-31,40.290000915527344
880547,ADBE,2007-08-01,39.58000183105469
880548,ADBE,2007-08-02,39.52000045776367
880549,ADBE,2007-08-03,38.75
880550,ADBE,2007-08-06,39.380001068115234
880551,ADBE,2007-08-07,39.41999816894531
880552,ADBE,2007-08-08,40.22999954223633
880553,ADBE,2007-08-09,40.75
880554,ADBE,2007-08-10,41.060001373291016
880555,ADBE,2007-08-13,40.83000183105469
880556,ADBE,2007-08-14,40.40999984741211
880557,ADBE,2007-08-15,40.18000030517578
880558,ADBE,2007-08-16,39.959999084472656
880559,ADBE,2007-08-17,40.31999969482422
880560,ADBE,2007-08-20,40.7400016784668
880561,ADBE,2007-08-21,40.130001068115234
880562,ADBE,2007-08-22,40.77000045776367
880563,ADBE,2007-08-23,40.59999847412109
880564,ADBE,2007-08-24,40.40999984741211
880565,ADBE,2007-08-27,40.810001373291016
880566,ADBE,2007-08-28,40.869998931884766
880567,ADBE,2007-08-29,42.25
880568,ADBE,2007-08-30,42.220001220703125
880569,ADBE,2007-08-31,42.75
880570,ADBE,2007-09-04,43.45000076293945
880571,ADBE,2007-09-05,43.75
880572,ADBE,2007-09-06,43.720001220703125
880573,ADBE,2007-09-07,42.959999084472656
880574,ADBE,2007-09-10,43.220001220703125
880575,ADBE,2007-09-11,43.7400016784668
880576,ADBE,2007-09-12,43.77999877929688
880577,ADBE,2007-09-13,43.310001373291016
880578,ADBE,2007-09-14,43.40999984741211
880579,ADBE,2007-09-17,43.060001373291016
880580,ADBE,2007-09-18,43.709999084472656
880581,ADBE,2007-09-19,43.83000183105469
880582,ADBE,2007-09-20,42.79999923706055
880583,ADBE,2007-09-21,41.95000076293945
880584,ADBE,2007-09-24,41.5
880585,ADBE,2007-09-25,42.7400016784668
880586,ADBE,2007-09-26,43.40999984741211
880587,ADBE,2007-09-27,43.45000076293945
880588,ADBE,2007-09-28,43.65999984741211
880589,ADBE,2007-10-01,44.0
880590,ADBE,2007-10-02,44.22999954223633
880591,ADBE,2007-10-03,43.97999954223633
880592,ADBE,2007-10-04,44.25
880593,ADBE,2007-10-05,44.63999938964844
880594,ADBE,2007-10-08,44.9900016784668
880595,ADBE,2007-10-09,44.970001220703125
880596,ADBE,2007-10-10,45.58000183105469
880597,ADBE,2007-10-11,45.4900016784668
880598,ADBE,2007-10-12,46.119998931884766
880599,ADBE,2007-10-15,45.709999084472656
880600,ADBE,2007-10-16,45.66999816894531
880601,ADBE,2007-10-17,45.970001220703125
880602,ADBE,2007-10-18,47.11000061035156
880603,ADBE,2007-10-19,46.27000045776367
880604,ADBE,2007-10-22,47.119998931884766
880605,ADBE,2007-10-23,47.75
880606,ADBE,2007-10-24,48.0
880607,ADBE,2007-10-25,47.20000076293945
880608,ADBE,2007-10-26,47.0
880609,ADBE,2007-10-29,47.0
880610,ADBE,2007-10-30,47.54999923706055
880611,ADBE,2007-10-31,47.900001525878906
880612,ADBE,2007-11-01,46.91999816894531
880613,ADBE,2007-11-02,47.880001068115234
880614,ADBE,2007-11-05,47.70000076293945
880615,ADBE,2007-11-06,47.630001068115234
880616,ADBE,2007-11-07,46.16999816894531
880617,ADBE,2007-11-08,45.02999877929688
880618,ADBE,2007-11-09,43.2400016784668
880619,ADBE,2007-11-12,42.18999862670898
880620,ADBE,2007-11-13,40.86000061035156
880621,ADBE,2007-11-14,41.02000045776367
880622,ADBE,2007-11-15,40.81999969482422
880623,ADBE,2007-11-16,42.18999862670898
880624,ADBE,2007-11-19,42.470001220703125
880625,ADBE,2007-11-20,42.29999923706055
880626,ADBE,2007-11-21,41.84000015258789
880627,ADBE,2007-11-23,41.90999984741211
880628,ADBE,2007-11-26,40.900001525878906
880629,ADBE,2007-11-27,41.06999969482422
880630,ADBE,2007-11-28,42.02999877929688
880631,ADBE,2007-11-29,42.75
880632,ADBE,2007-11-30,42.13999938964844
880633,ADBE,2007-12-03,42.68999862670898
880634,ADBE,2007-12-04,43.31999969482422
880635,ADBE,2007-12-05,43.900001525878906
880636,ADBE,2007-12-06,44.540000915527344
880637,ADBE,2007-12-07,44.369998931884766
880638,ADBE,2007-12-10,44.619998931884766
880639,ADBE,2007-12-11,43.27000045776367
880640,ADBE,2007-12-12,43.540000915527344
880641,ADBE,2007-12-13,43.900001525878906
880642,ADBE,2007-12-14,42.11000061035156
880643,ADBE,2007-12-17,40.900001525878906
880644,ADBE,2007-12-18,42.02999877929688
880645,ADBE,2007-12-19,41.869998931884766
880646,ADBE,2007-12-20,42.16999816894531
880647,ADBE,2007-12-21,42.18000030517578
880648,ADBE,2007-12-24,42.84000015258789
880649,ADBE,2007-12-26,43.119998931884766
880650,ADBE,2007-12-27,42.34000015258789
880651,ADBE,2007-12-28,42.93000030517578
880652,ADBE,2007-12-31,42.72999954223633
880653,ADBE,2008-01-02,41.709999084472656
880654,ADBE,2008-01-03,41.790000915527344
880655,ADBE,2008-01-04,40.36000061035156
880656,ADBE,2008-01-07,40.2400016784668
880657,ADBE,2008-01-08,39.220001220703125
880658,ADBE,2008-01-09,39.459999084472656
880659,ADBE,2008-01-10,39.25
880660,ADBE,2008-01-11,38.04999923706055
880661,ADBE,2008-01-14,38.47999954223633
880662,ADBE,2008-01-15,37.91999816894531
880663,ADBE,2008-01-16,37.70000076293945
880664,ADBE,2008-01-17,35.54999923706055
880665,ADBE,2008-01-18,35.33000183105469
880666,ADBE,2008-01-22,34.0
880667,ADBE,2008-01-23,34.349998474121094
880668,ADBE,2008-01-24,34.63999938964844
880669,ADBE,2008-01-25,34.84000015258789
880670,ADBE,2008-01-28,35.150001525878906
880671,ADBE,2008-01-29,35.540000915527344
880672,ADBE,2008-01-30,35.939998626708984
880673,ADBE,2008-01-31,34.93000030517578
880674,ADBE,2008-02-01,34.47999954223633
880675,ADBE,2008-02-04,35.209999084472656
880676,ADBE,2008-02-05,33.959999084472656
880677,ADBE,2008-02-06,32.7599983215332
880678,ADBE,2008-02-07,32.619998931884766
880679,ADBE,2008-02-08,33.189998626708984
880680,ADBE,2008-02-11,33.84000015258789
880681,ADBE,2008-02-12,34.380001068115234
880682,ADBE,2008-02-13,35.0
880683,ADBE,2008-02-14,34.959999084472656
880684,ADBE,2008-02-15,34.66999816894531
880685,ADBE,2008-02-19,34.900001525878906
880686,ADBE,2008-02-20,35.04999923706055
880687,ADBE,2008-02-21,34.779998779296875
880688,ADBE,2008-02-22,35.09000015258789
880689,ADBE,2008-02-25,35.540000915527344
880690,ADBE,2008-02-26,35.869998931884766
880691,ADBE,2008-02-27,35.459999084472656
880692,ADBE,2008-02-28,35.34000015258789
880693,ADBE,2008-02-29,33.650001525878906
880694,ADBE,2008-03-03,32.86000061035156
880695,ADBE,2008-03-04,33.06999969482422
880696,ADBE,2008-03-05,32.41999816894531
880697,ADBE,2008-03-06,32.470001220703125
880698,ADBE,2008-03-07,32.54999923706055
880699,ADBE,2008-03-10,31.940000534057617
880700,ADBE,2008-03-11,32.599998474121094
880701,ADBE,2008-03-12,33.34000015258789
880702,ADBE,2008-03-13,33.29999923706055
880703,ADBE,2008-03-14,32.61000061035156
880704,ADBE,2008-03-17,30.790000915527344
880705,ADBE,2008-03-18,31.8799991607666
880706,ADBE,2008-03-19,34.75
880707,ADBE,2008-03-20,34.45000076293945
880708,ADBE,2008-03-24,36.09999847412109
880709,ADBE,2008-03-25,36.540000915527344
880710,ADBE,2008-03-26,37.20000076293945
880711,ADBE,2008-03-27,35.68000030517578
880712,ADBE,2008-03-28,35.33000183105469
880713,ADBE,2008-03-31,35.59000015258789
880714,ADBE,2008-04-01,37.25
880715,ADBE,2008-04-02,36.5
880716,ADBE,2008-04-03,37.0099983215332
880717,ADBE,2008-04-04,36.970001220703125
880718,ADBE,2008-04-07,36.91999816894531
880719,ADBE,2008-04-08,36.83000183105469
880720,ADBE,2008-04-09,36.31999969482422
880721,ADBE,2008-04-10,37.09000015258789
880722,ADBE,2008-04-11,35.97999954223633
880723,ADBE,2008-04-14,36.290000915527344
880724,ADBE,2008-04-15,35.75
880725,ADBE,2008-04-16,36.41999816894531
880726,ADBE,2008-04-17,36.06999969482422
880727,ADBE,2008-04-18,36.27000045776367
880728,ADBE,2008-04-21,36.65999984741211
880729,ADBE,2008-04-22,36.16999816894531
880730,ADBE,2008-04-23,36.83000183105469
880731,ADBE,2008-04-24,37.43000030517578
880732,ADBE,2008-04-25,36.88999938964844
880733,ADBE,2008-04-28,37.18000030517578
880734,ADBE,2008-04-29,37.7599983215332
880735,ADBE,2008-04-30,37.290000915527344
880736,ADBE,2008-05-01,39.0099983215332
880737,ADBE,2008-05-02,40.380001068115234
880738,ADBE,2008-05-05,40.150001525878906
880739,ADBE,2008-05-06,40.25
880740,ADBE,2008-05-07,39.2400016784668
880741,ADBE,2008-05-08,40.0
880742,ADBE,2008-05-09,39.88999938964844
880743,ADBE,2008-05-12,40.43999862670898
880744,ADBE,2008-05-13,40.59000015258789
880745,ADBE,2008-05-14,40.93999862670898
880746,ADBE,2008-05-15,42.0
880747,ADBE,2008-05-16,42.2599983215332
880748,ADBE,2008-05-19,42.59999847412109
880749,ADBE,2008-05-20,41.65999984741211
880750,ADBE,2008-05-21,40.95000076293945
880751,ADBE,2008-05-22,41.400001525878906
880752,ADBE,2008-05-23,41.25
880753,ADBE,2008-05-27,41.9900016784668
880754,ADBE,2008-05-28,42.84000015258789
880755,ADBE,2008-05-29,43.79999923706055
880756,ADBE,2008-05-30,44.060001373291016
880757,ADBE,2008-06-02,43.459999084472656
880758,ADBE,2008-06-03,43.52999877929688
880759,ADBE,2008-06-04,44.25
880760,ADBE,2008-06-05,43.88999938964844
880761,ADBE,2008-06-06,42.29999923706055
880762,ADBE,2008-06-09,42.470001220703125
880763,ADBE,2008-06-10,41.7400016784668
880764,ADBE,2008-06-11,40.77000045776367
880765,ADBE,2008-06-12,40.9900016784668
880766,ADBE,2008-06-13,42.709999084472656
880767,ADBE,2008-06-16,42.84999847412109
880768,ADBE,2008-06-17,41.400001525878906
880769,ADBE,2008-06-18,40.93999862670898
880770,ADBE,2008-06-19,42.0
880771,ADBE,2008-06-20,40.54999923706055
880772,ADBE,2008-06-23,40.369998931884766
880773,ADBE,2008-06-24,41.380001068115234
880774,ADBE,2008-06-25,42.34000015258789
880775,ADBE,2008-06-26,40.83000183105469
880776,ADBE,2008-06-27,39.79999923706055
880777,ADBE,2008-06-30,39.38999938964844
880778,ADBE,2008-07-01,40.380001068115234
880779,ADBE,2008-07-02,39.810001373291016
880780,ADBE,2008-07-03,40.38999938964844
880781,ADBE,2008-07-07,39.720001220703125
880782,ADBE,2008-07-08,39.63999938964844
880783,ADBE,2008-07-09,38.22999954223633
880784,ADBE,2008-07-10,39.61000061035156
880785,ADBE,2008-07-11,39.2400016784668
880786,ADBE,2008-07-14,38.380001068115234
880787,ADBE,2008-07-15,39.83000183105469
880788,ADBE,2008-07-16,41.04999923706055
880789,ADBE,2008-07-17,41.540000915527344
880790,ADBE,2008-07-18,41.97999954223633
880791,ADBE,2008-07-21,41.15999984741211
880792,ADBE,2008-07-22,40.29999923706055
880793,ADBE,2008-07-23,41.81999969482422
880794,ADBE,2008-07-24,40.720001220703125
880795,ADBE,2008-07-25,40.900001525878906
880796,ADBE,2008-07-28,39.959999084472656
880797,ADBE,2008-07-29,41.0099983215332
880798,ADBE,2008-07-30,41.220001220703125
880799,ADBE,2008-07-31,41.34999847412109
880800,ADBE,2008-08-01,41.220001220703125
880801,ADBE,2008-08-04,41.290000915527344
880802,ADBE,2008-08-05,43.34000015258789
880803,ADBE,2008-08-06,43.52999877929688
880804,ADBE,2008-08-07,43.220001220703125
880805,ADBE,2008-08-08,45.150001525878906
880806,ADBE,2008-08-11,45.88999938964844
880807,ADBE,2008-08-12,45.619998931884766
880808,ADBE,2008-08-13,45.88999938964844
880809,ADBE,2008-08-14,45.36000061035156
880810,ADBE,2008-08-15,45.11000061035156
880811,ADBE,2008-08-18,44.09999847412109
880812,ADBE,2008-08-19,43.72999954223633
880813,ADBE,2008-08-20,44.27999877929688
880814,ADBE,2008-08-21,44.5099983215332
880815,ADBE,2008-08-22,44.90999984741211
880816,ADBE,2008-08-25,43.66999816894531
880817,ADBE,2008-08-26,43.36000061035156
880818,ADBE,2008-08-27,44.150001525878906
880819,ADBE,2008-08-28,44.310001373291016
880820,ADBE,2008-08-29,42.83000183105469
880821,ADBE,2008-09-02,42.84999847412109
880822,ADBE,2008-09-03,43.13999938964844
880823,ADBE,2008-09-04,42.18999862670898
880824,ADBE,2008-09-05,40.90999984741211
880825,ADBE,2008-09-08,41.61000061035156
880826,ADBE,2008-09-09,40.790000915527344
880827,ADBE,2008-09-10,40.72999954223633
880828,ADBE,2008-09-11,41.04999923706055
880829,ADBE,2008-09-12,40.470001220703125
880830,ADBE,2008-09-15,38.08000183105469
880831,ADBE,2008-09-16,38.13999938964844
880832,ADBE,2008-09-17,36.22999954223633
880833,ADBE,2008-09-18,39.650001525878906
880834,ADBE,2008-09-19,40.93999862670898
880835,ADBE,2008-09-22,39.22999954223633
880836,ADBE,2008-09-23,38.84999847412109
880837,ADBE,2008-09-24,39.45000076293945
880838,ADBE,2008-09-25,39.83000183105469
880839,ADBE,2008-09-26,39.9900016784668
880840,ADBE,2008-09-29,36.150001525878906
880841,ADBE,2008-09-30,39.470001220703125
880842,ADBE,2008-10-01,38.119998931884766
880843,ADBE,2008-10-02,35.220001220703125
880844,ADBE,2008-10-03,33.689998626708984
880845,ADBE,2008-10-06,30.709999084472656
880846,ADBE,2008-10-07,28.690000534057617
880847,ADBE,2008-10-08,30.0
880848,ADBE,2008-10-09,27.989999771118164
880849,ADBE,2008-10-10,27.1200008392334
880850,ADBE,2008-10-13,30.3799991607666
880851,ADBE,2008-10-14,29.200000762939453
880852,ADBE,2008-10-15,25.940000534057617
880853,ADBE,2008-10-16,27.690000534057617
880854,ADBE,2008-10-17,28.18000030517578
880855,ADBE,2008-10-20,29.309999465942383
880856,ADBE,2008-10-21,27.59000015258789
880857,ADBE,2008-10-22,25.399999618530277
880858,ADBE,2008-10-23,24.96999931335449
880859,ADBE,2008-10-24,23.88999938964844
880860,ADBE,2008-10-27,23.68000030517578
880861,ADBE,2008-10-28,27.07999992370605
880862,ADBE,2008-10-29,26.799999237060547
880863,ADBE,2008-10-30,26.86000061035156
880864,ADBE,2008-10-31,26.63999938964844
880865,ADBE,2008-11-03,27.15999984741211
880866,ADBE,2008-11-04,29.15999984741211
880867,ADBE,2008-11-05,27.21999931335449
880868,ADBE,2008-11-06,24.559999465942383
880869,ADBE,2008-11-07,24.59000015258789
880870,ADBE,2008-11-10,24.93000030517578
880871,ADBE,2008-11-11,23.63999938964844
880872,ADBE,2008-11-12,21.88999938964844
880873,ADBE,2008-11-13,24.299999237060547
880874,ADBE,2008-11-14,22.34000015258789
880875,ADBE,2008-11-17,22.799999237060547
880876,ADBE,2008-11-18,22.63999938964844
880877,ADBE,2008-11-19,21.6299991607666
880878,ADBE,2008-11-20,20.75
880879,ADBE,2008-11-21,21.3799991607666
880880,ADBE,2008-11-24,21.729999542236328
880881,ADBE,2008-11-25,22.420000076293945
880882,ADBE,2008-11-26,23.350000381469727
880883,ADBE,2008-11-28,23.15999984741211
880884,ADBE,2008-12-01,21.0
880885,ADBE,2008-12-02,22.0
880886,ADBE,2008-12-03,22.540000915527344
880887,ADBE,2008-12-04,20.440000534057617
880888,ADBE,2008-12-05,21.65999984741211
880889,ADBE,2008-12-08,22.600000381469727
880890,ADBE,2008-12-09,22.88999938964844
880891,ADBE,2008-12-10,23.440000534057617
880892,ADBE,2008-12-11,22.190000534057617
880893,ADBE,2008-12-12,22.43000030517578
880894,ADBE,2008-12-15,21.36000061035156
880895,ADBE,2008-12-16,22.31999969482422
880896,ADBE,2008-12-17,21.690000534057617
880897,ADBE,2008-12-18,21.3799991607666
880898,ADBE,2008-12-19,22.1299991607666
880899,ADBE,2008-12-22,21.11000061035156
880900,ADBE,2008-12-23,20.96999931335449
880901,ADBE,2008-12-24,21.1299991607666
880902,ADBE,2008-12-26,21.07999992370605
880903,ADBE,2008-12-29,20.520000457763672
880904,ADBE,2008-12-30,21.049999237060547
880905,ADBE,2008-12-31,21.290000915527344
880906,ADBE,2009-01-02,23.020000457763672
880907,ADBE,2009-01-05,23.1299991607666
880908,ADBE,2009-01-06,24.21999931335449
880909,ADBE,2009-01-07,24.229999542236328
880910,ADBE,2009-01-08,24.290000915527344
880911,ADBE,2009-01-09,24.01000022888184
880912,ADBE,2009-01-12,23.76000022888184
880913,ADBE,2009-01-13,22.100000381469727
880914,ADBE,2009-01-14,21.11000061035156
880915,ADBE,2009-01-15,20.82999992370605
880916,ADBE,2009-01-16,21.059999465942383
880917,ADBE,2009-01-20,19.38999938964844
880918,ADBE,2009-01-21,20.959999084472656
880919,ADBE,2009-01-22,19.31999969482422
880920,ADBE,2009-01-23,19.700000762939453
880921,ADBE,2009-01-26,19.93000030517578
880922,ADBE,2009-01-27,20.11000061035156
880923,ADBE,2009-01-28,20.88999938964844
880924,ADBE,2009-01-29,20.049999237060547
880925,ADBE,2009-01-30,19.309999465942383
880926,ADBE,2009-02-02,19.57999992370605
880927,ADBE,2009-02-03,19.700000762939453
880928,ADBE,2009-02-04,19.8799991607666
880929,ADBE,2009-02-05,20.90999984741211
880930,ADBE,2009-02-06,21.700000762939453
880931,ADBE,2009-02-09,21.420000076293945
880932,ADBE,2009-02-10,20.479999542236328
880933,ADBE,2009-02-11,20.309999465942383
880934,ADBE,2009-02-12,21.21999931335449
880935,ADBE,2009-02-13,21.100000381469727
880936,ADBE,2009-02-17,20.399999618530277
880937,ADBE,2009-02-18,20.38999938964844
880938,ADBE,2009-02-19,19.540000915527344
880939,ADBE,2009-02-20,18.040000915527344
880940,ADBE,2009-02-23,17.09000015258789
880941,ADBE,2009-02-24,18.170000076293945
880942,ADBE,2009-02-25,17.639999389648438
880943,ADBE,2009-02-26,16.700000762939453
880944,ADBE,2009-02-27,16.700000762939453
880945,ADBE,2009-03-02,16.040000915527344
880946,ADBE,2009-03-03,15.979999542236328
880947,ADBE,2009-03-04,16.31999969482422
880948,ADBE,2009-03-05,16.920000076293945
880949,ADBE,2009-03-06,17.15999984741211
880950,ADBE,2009-03-09,16.780000686645508
880951,ADBE,2009-03-10,18.520000457763672
880952,ADBE,2009-03-11,18.6299991607666
880953,ADBE,2009-03-12,19.43000030517578
880954,ADBE,2009-03-13,18.68000030517578
880955,ADBE,2009-03-16,18.450000762939453
880956,ADBE,2009-03-17,19.1299991607666
880957,ADBE,2009-03-18,21.350000381469727
880958,ADBE,2009-03-19,21.239999771118164
880959,ADBE,2009-03-20,20.459999084472656
880960,ADBE,2009-03-23,22.690000534057617
880961,ADBE,2009-03-24,21.86000061035156
880962,ADBE,2009-03-25,22.100000381469727
880963,ADBE,2009-03-26,22.940000534057617
880964,ADBE,2009-03-27,21.84000015258789
880965,ADBE,2009-03-30,20.81999969482422
880966,ADBE,2009-03-31,21.38999938964844
880967,ADBE,2009-04-01,21.959999084472656
880968,ADBE,2009-04-02,23.280000686645508
880969,ADBE,2009-04-03,24.15999984741211
880970,ADBE,2009-04-06,23.190000534057617
880971,ADBE,2009-04-07,22.959999084472656
880972,ADBE,2009-04-08,23.920000076293945
880973,ADBE,2009-04-09,24.8700008392334
880974,ADBE,2009-04-13,24.71999931335449
880975,ADBE,2009-04-14,24.01000022888184
880976,ADBE,2009-04-15,23.63999938964844
880977,ADBE,2009-04-16,24.3799991607666
880978,ADBE,2009-04-17,24.700000762939453
880979,ADBE,2009-04-20,23.459999084472656
880980,ADBE,2009-04-21,23.75
880981,ADBE,2009-04-22,24.15999984741211
880982,ADBE,2009-04-23,24.479999542236328
880983,ADBE,2009-04-24,26.420000076293945
880984,ADBE,2009-04-27,26.13999938964844
880985,ADBE,2009-04-28,25.700000762939453
880986,ADBE,2009-04-29,26.75
880987,ADBE,2009-04-30,27.350000381469727
880988,ADBE,2009-05-01,27.459999084472656
880989,ADBE,2009-05-04,26.690000534057617
880990,ADBE,2009-05-05,26.88999938964844
880991,ADBE,2009-05-06,26.350000381469727
880992,ADBE,2009-05-07,25.6299991607666
880993,ADBE,2009-05-08,25.420000076293945
880994,ADBE,2009-05-11,26.149999618530277
880995,ADBE,2009-05-12,25.989999771118164
880996,ADBE,2009-05-13,25.170000076293945
880997,ADBE,2009-05-14,25.93000030517578
880998,ADBE,2009-05-15,25.920000076293945
880999,ADBE,2009-05-18,26.479999542236328
881000,ADBE,2009-05-19,26.559999465942383
881001,ADBE,2009-05-20,26.38999938964844
881002,ADBE,2009-05-21,26.06999969482422
881003,ADBE,2009-05-22,26.479999542236328
881004,ADBE,2009-05-26,27.88999938964844
881005,ADBE,2009-05-27,27.25
881006,ADBE,2009-05-28,27.540000915527344
881007,ADBE,2009-05-29,28.18000030517578
881008,ADBE,2009-06-01,29.36000061035156
881009,ADBE,2009-06-02,29.59000015258789
881010,ADBE,2009-06-03,29.059999465942383
881011,ADBE,2009-06-04,29.440000534057617
881012,ADBE,2009-06-05,29.979999542236328
881013,ADBE,2009-06-08,29.170000076293945
881014,ADBE,2009-06-09,29.770000457763672
881015,ADBE,2009-06-10,30.170000076293945
881016,ADBE,2009-06-11,30.399999618530277
881017,ADBE,2009-06-12,30.149999618530277
881018,ADBE,2009-06-15,28.81999969482422
881019,ADBE,2009-06-16,28.170000076293945
881020,ADBE,2009-06-17,28.68000030517578
881021,ADBE,2009-06-18,28.71999931335449
881022,ADBE,2009-06-19,29.32999992370605
881023,ADBE,2009-06-22,27.309999465942383
881024,ADBE,2009-06-23,27.709999084472656
881025,ADBE,2009-06-24,27.739999771118164
881026,ADBE,2009-06-25,28.520000457763672
881027,ADBE,2009-06-26,28.0
881028,ADBE,2009-06-29,28.6200008392334
881029,ADBE,2009-06-30,28.299999237060547
881030,ADBE,2009-07-01,28.65999984741211
881031,ADBE,2009-07-02,27.63999938964844
881032,ADBE,2009-07-06,27.15999984741211
881033,ADBE,2009-07-07,26.34000015258789
881034,ADBE,2009-07-08,26.46999931335449
881035,ADBE,2009-07-09,27.420000076293945
881036,ADBE,2009-07-10,27.57999992370605
881037,ADBE,2009-07-13,28.3700008392334
881038,ADBE,2009-07-14,28.299999237060547
881039,ADBE,2009-07-15,29.850000381469727
881040,ADBE,2009-07-16,30.8700008392334
881041,ADBE,2009-07-17,31.020000457763672
881042,ADBE,2009-07-20,31.209999084472656
881043,ADBE,2009-07-21,31.26000022888184
881044,ADBE,2009-07-22,31.34000015258789
881045,ADBE,2009-07-23,32.310001373291016
881046,ADBE,2009-07-24,32.630001068115234
881047,ADBE,2009-07-27,32.61000061035156
881048,ADBE,2009-07-28,32.33000183105469
881049,ADBE,2009-07-29,32.060001373291016
881050,ADBE,2009-07-30,32.279998779296875
881051,ADBE,2009-07-31,32.41999816894531
881052,ADBE,2009-08-03,32.68000030517578
881053,ADBE,2009-08-04,33.0
881054,ADBE,2009-08-05,32.0099983215332
881055,ADBE,2009-08-06,32.41999816894531
881056,ADBE,2009-08-07,33.220001220703125
881057,ADBE,2009-08-10,32.81999969482422
881058,ADBE,2009-08-11,31.920000076293945
881059,ADBE,2009-08-12,33.040000915527344
881060,ADBE,2009-08-13,33.43000030517578
881061,ADBE,2009-08-14,32.27000045776367
881062,ADBE,2009-08-17,31.209999084472656
881063,ADBE,2009-08-18,31.71999931335449
881064,ADBE,2009-08-19,31.71999931335449
881065,ADBE,2009-08-20,32.099998474121094
881066,ADBE,2009-08-21,32.84000015258789
881067,ADBE,2009-08-24,32.72999954223633
881068,ADBE,2009-08-25,32.66999816894531
881069,ADBE,2009-08-26,32.5099983215332
881070,ADBE,2009-08-27,32.459999084472656
881071,ADBE,2009-08-28,31.729999542236328
881072,ADBE,2009-08-31,31.420000076293945
881073,ADBE,2009-09-01,31.100000381469727
881074,ADBE,2009-09-02,31.0
881075,ADBE,2009-09-03,31.489999771118164
881076,ADBE,2009-09-04,32.04999923706055
881077,ADBE,2009-09-08,32.5099983215332
881078,ADBE,2009-09-09,32.79999923706055
881079,ADBE,2009-09-10,34.02000045776367
881080,ADBE,2009-09-11,34.650001525878906
881081,ADBE,2009-09-14,35.189998626708984
881082,ADBE,2009-09-15,35.619998931884766
881083,ADBE,2009-09-16,33.349998474121094
881084,ADBE,2009-09-17,32.84000015258789
881085,ADBE,2009-09-18,32.95000076293945
881086,ADBE,2009-09-21,32.849998474121094
881087,ADBE,2009-09-22,33.11000061035156
881088,ADBE,2009-09-23,32.709999084472656
881089,ADBE,2009-09-24,32.31999969482422
881090,ADBE,2009-09-25,32.029998779296875
881091,ADBE,2009-09-28,32.93000030517578
881092,ADBE,2009-09-29,32.68000030517578
881093,ADBE,2009-09-30,33.040000915527344
881094,ADBE,2009-10-01,32.18000030517578
881095,ADBE,2009-10-02,32.349998474121094
881096,ADBE,2009-10-05,32.54999923706055
881097,ADBE,2009-10-06,33.5099983215332
881098,ADBE,2009-10-07,33.2599983215332
881099,ADBE,2009-10-08,34.33000183105469
881100,ADBE,2009-10-09,34.63999938964844
881101,ADBE,2009-10-12,34.36000061035156
881102,ADBE,2009-10-13,34.619998931884766
881103,ADBE,2009-10-14,35.43000030517578
881104,ADBE,2009-10-15,35.75
881105,ADBE,2009-10-16,35.66999816894531
881106,ADBE,2009-10-19,35.650001525878906
881107,ADBE,2009-10-20,35.40999984741211
881108,ADBE,2009-10-21,34.810001373291016
881109,ADBE,2009-10-22,35.16999816894531
881110,ADBE,2009-10-23,34.779998779296875
881111,ADBE,2009-10-26,34.45000076293945
881112,ADBE,2009-10-27,33.95000076293945
881113,ADBE,2009-10-28,32.83000183105469
881114,ADBE,2009-10-29,33.540000915527344
881115,ADBE,2009-10-30,32.939998626708984
881116,ADBE,2009-11-02,32.869998931884766
881117,ADBE,2009-11-03,33.0099983215332
881118,ADBE,2009-11-04,33.86000061035156
881119,ADBE,2009-11-05,34.70000076293945
881120,ADBE,2009-11-06,34.650001525878906
881121,ADBE,2009-11-09,36.45000076293945
881122,ADBE,2009-11-10,36.59999847412109
881123,ADBE,2009-11-11,35.91999816894531
881124,ADBE,2009-11-12,35.61000061035156
881125,ADBE,2009-11-13,36.5099983215332
881126,ADBE,2009-11-16,36.810001373291016
881127,ADBE,2009-11-17,36.900001525878906
881128,ADBE,2009-11-18,36.59000015258789
881129,ADBE,2009-11-19,36.11000061035156
881130,ADBE,2009-11-20,35.810001373291016
881131,ADBE,2009-11-23,36.43999862670898
881132,ADBE,2009-11-24,35.95000076293945
881133,ADBE,2009-11-25,36.16999816894531
881134,ADBE,2009-11-27,35.380001068115234
881135,ADBE,2009-11-30,35.08000183105469
881136,ADBE,2009-12-01,36.400001525878906
881137,ADBE,2009-12-02,36.5
881138,ADBE,2009-12-03,36.0
881139,ADBE,2009-12-04,36.5
881140,ADBE,2009-12-07,36.369998931884766
881141,ADBE,2009-12-08,36.08000183105469
881142,ADBE,2009-12-09,35.849998474121094
881143,ADBE,2009-12-10,35.79999923706055
881144,ADBE,2009-12-11,35.380001068115234
881145,ADBE,2009-12-14,35.779998779296875
881146,ADBE,2009-12-15,36.36000061035156
881147,ADBE,2009-12-16,37.86000061035156
881148,ADBE,2009-12-17,37.0099983215332
881149,ADBE,2009-12-18,37.34000015258789
881150,ADBE,2009-12-21,37.27999877929688
881151,ADBE,2009-12-22,37.34000015258789
881152,ADBE,2009-12-23,36.93000030517578
881153,ADBE,2009-12-24,37.16999816894531
881154,ADBE,2009-12-28,37.18999862670898
881155,ADBE,2009-12-29,37.209999084472656
881156,ADBE,2009-12-30,37.18000030517578
881157,ADBE,2009-12-31,36.77999877929688
881158,ADBE,2010-01-04,37.09000015258789
881159,ADBE,2010-01-05,37.70000076293945
881160,ADBE,2010-01-06,37.619998931884766
881161,ADBE,2010-01-07,36.88999938964844
881162,ADBE,2010-01-08,36.68999862670898
881163,ADBE,2010-01-11,36.209999084472656
881164,ADBE,2010-01-12,35.65999984741211
881165,ADBE,2010-01-13,36.27999877929688
881166,ADBE,2010-01-14,35.900001525878906
881167,ADBE,2010-01-15,35.869998931884766
881168,ADBE,2010-01-19,36.95000076293945
881169,ADBE,2010-01-20,36.4900016784668
881170,ADBE,2010-01-21,35.81999969482422
881171,ADBE,2010-01-22,34.380001068115234
881172,ADBE,2010-01-25,34.15999984741211
881173,ADBE,2010-01-26,33.939998626708984
881174,ADBE,2010-01-27,33.13999938964844
881175,ADBE,2010-01-28,32.88999938964844
881176,ADBE,2010-01-29,32.29999923706055
881177,ADBE,2010-02-01,32.47999954223633
881178,ADBE,2010-02-02,32.97999954223633
881179,ADBE,2010-02-03,32.97999954223633
881180,ADBE,2010-02-04,32.2400016784668
881181,ADBE,2010-02-05,32.77000045776367
881182,ADBE,2010-02-08,32.04999923706055
881183,ADBE,2010-02-09,32.310001373291016
881184,ADBE,2010-02-10,32.7599983215332
881185,ADBE,2010-02-11,32.63999938964844
881186,ADBE,2010-02-12,31.450000762939453
881187,ADBE,2010-02-16,31.809999465942383
881188,ADBE,2010-02-17,32.33000183105469
881189,ADBE,2010-02-18,33.2400016784668
881190,ADBE,2010-02-19,33.880001068115234
881191,ADBE,2010-02-22,33.70000076293945
881192,ADBE,2010-02-23,33.439998626708984
881193,ADBE,2010-02-24,34.54999923706055
881194,ADBE,2010-02-25,34.560001373291016
881195,ADBE,2010-02-26,34.650001525878906
881196,ADBE,2010-03-01,34.88999938964844
881197,ADBE,2010-03-02,34.7400016784668
881198,ADBE,2010-03-03,34.81999969482422
881199,ADBE,2010-03-04,34.939998626708984
881200,ADBE,2010-03-05,35.15999984741211
881201,ADBE,2010-03-08,35.060001373291016
881202,ADBE,2010-03-09,35.119998931884766
881203,ADBE,2010-03-10,35.150001525878906
881204,ADBE,2010-03-11,35.220001220703125
881205,ADBE,2010-03-12,35.15999984741211
881206,ADBE,2010-03-15,35.4900016784668
881207,ADBE,2010-03-16,35.02000045776367
881208,ADBE,2010-03-17,35.4900016784668
881209,ADBE,2010-03-18,35.75
881210,ADBE,2010-03-19,34.66999816894531
881211,ADBE,2010-03-22,34.95000076293945
881212,ADBE,2010-03-23,35.220001220703125
881213,ADBE,2010-03-24,36.5099983215332
881214,ADBE,2010-03-25,35.869998931884766
881215,ADBE,2010-03-26,35.5099983215332
881216,ADBE,2010-03-29,35.7400016784668
881217,ADBE,2010-03-30,35.68000030517578
881218,ADBE,2010-03-31,35.369998931884766
881219,ADBE,2010-04-01,35.7400016784668
881220,ADBE,2010-04-05,35.9900016784668
881221,ADBE,2010-04-06,35.70000076293945
881222,ADBE,2010-04-07,35.060001373291016
881223,ADBE,2010-04-08,34.939998626708984
881224,ADBE,2010-04-09,35.470001220703125
881225,ADBE,2010-04-12,35.02000045776367
881226,ADBE,2010-04-13,34.75
881227,ADBE,2010-04-14,35.02000045776367
881228,ADBE,2010-04-15,34.38999938964844
881229,ADBE,2010-04-16,34.0
881230,ADBE,2010-04-19,33.81999969482422
881231,ADBE,2010-04-20,34.93000030517578
881232,ADBE,2010-04-21,34.91999816894531
881233,ADBE,2010-04-22,35.970001220703125
881234,ADBE,2010-04-23,36.25
881235,ADBE,2010-04-26,36.150001525878906
881236,ADBE,2010-04-27,35.34000015258789
881237,ADBE,2010-04-28,35.470001220703125
881238,ADBE,2010-04-29,34.959999084472656
881239,ADBE,2010-04-30,33.599998474121094
881240,ADBE,2010-05-03,33.59000015258789
881241,ADBE,2010-05-04,33.13999938964844
881242,ADBE,2010-05-05,32.959999084472656
881243,ADBE,2010-05-06,32.4900016784668
881244,ADBE,2010-05-07,32.41999816894531
881245,ADBE,2010-05-10,34.279998779296875
881246,ADBE,2010-05-11,33.79999923706055
881247,ADBE,2010-05-12,34.79999923706055
881248,ADBE,2010-05-13,34.40999984741211
881249,ADBE,2010-05-14,33.720001220703125
881250,ADBE,2010-05-17,33.810001373291016
881251,ADBE,2010-05-18,33.279998779296875
881252,ADBE,2010-05-19,32.880001068115234
881253,ADBE,2010-05-20,31.739999771118164
881254,ADBE,2010-05-21,32.18000030517578
881255,ADBE,2010-05-24,31.6299991607666
881256,ADBE,2010-05-25,31.549999237060547
881257,ADBE,2010-05-26,30.940000534057617
881258,ADBE,2010-05-27,32.20000076293945
881259,ADBE,2010-05-28,32.08000183105469
881260,ADBE,2010-06-01,32.130001068115234
881261,ADBE,2010-06-02,32.939998626708984
881262,ADBE,2010-06-03,32.900001525878906
881263,ADBE,2010-06-04,31.59000015258789
881264,ADBE,2010-06-07,31.059999465942383
881265,ADBE,2010-06-08,31.0
881266,ADBE,2010-06-09,30.729999542236328
881267,ADBE,2010-06-10,31.71999931335449
881268,ADBE,2010-06-11,31.729999542236328
881269,ADBE,2010-06-14,31.700000762939453
881270,ADBE,2010-06-15,32.5099983215332
881271,ADBE,2010-06-16,32.439998626708984
881272,ADBE,2010-06-17,33.119998931884766
881273,ADBE,2010-06-18,33.52000045776367
881274,ADBE,2010-06-21,33.130001068115234
881275,ADBE,2010-06-22,32.7599983215332
881276,ADBE,2010-06-23,30.3799991607666
881277,ADBE,2010-06-24,30.26000022888184
881278,ADBE,2010-06-25,29.850000381469727
881279,ADBE,2010-06-28,28.71999931335449
881280,ADBE,2010-06-29,26.899999618530277
881281,ADBE,2010-06-30,26.43000030517578
881282,ADBE,2010-07-01,26.65999984741211
881283,ADBE,2010-07-02,26.729999542236328
881284,ADBE,2010-07-06,26.34000015258789
881285,ADBE,2010-07-07,26.790000915527344
881286,ADBE,2010-07-08,26.850000381469727
881287,ADBE,2010-07-09,27.200000762939453
881288,ADBE,2010-07-12,27.09000015258789
881289,ADBE,2010-07-13,28.11000061035156
881290,ADBE,2010-07-14,28.030000686645508
881291,ADBE,2010-07-15,28.21999931335449
881292,ADBE,2010-07-16,27.38999938964844
881293,ADBE,2010-07-19,27.670000076293945
881294,ADBE,2010-07-20,27.8700008392334
881295,ADBE,2010-07-21,27.670000076293945
881296,ADBE,2010-07-22,28.57999992370605
881297,ADBE,2010-07-23,29.229999542236328
881298,ADBE,2010-07-26,29.170000076293945
881299,ADBE,2010-07-27,29.21999931335449
881300,ADBE,2010-07-28,28.690000534057617
881301,ADBE,2010-07-29,28.700000762939453
881302,ADBE,2010-07-30,28.71999931335449
881303,ADBE,2010-08-02,29.600000381469727
881304,ADBE,2010-08-03,29.1200008392334
881305,ADBE,2010-08-04,29.700000762939453
881306,ADBE,2010-08-05,29.440000534057617
881307,ADBE,2010-08-06,29.229999542236328
881308,ADBE,2010-08-09,29.520000457763672
881309,ADBE,2010-08-10,29.170000076293945
881310,ADBE,2010-08-11,28.25
881311,ADBE,2010-08-12,28.07999992370605
881312,ADBE,2010-08-13,28.01000022888184
881313,ADBE,2010-08-16,27.36000061035156
881314,ADBE,2010-08-17,27.959999084472656
881315,ADBE,2010-08-18,28.100000381469727
881316,ADBE,2010-08-19,27.690000534057617
881317,ADBE,2010-08-20,27.920000076293945
881318,ADBE,2010-08-23,27.81999969482422
881319,ADBE,2010-08-24,27.93000030517578
881320,ADBE,2010-08-25,27.479999542236328
881321,ADBE,2010-08-26,27.3799991607666
881322,ADBE,2010-08-27,27.979999542236328
881323,ADBE,2010-08-30,27.790000915527344
881324,ADBE,2010-08-31,27.700000762939453
881325,ADBE,2010-09-01,28.850000381469727
881326,ADBE,2010-09-02,29.420000076293945
881327,ADBE,2010-09-03,29.489999771118164
881328,ADBE,2010-09-07,29.170000076293945
881329,ADBE,2010-09-08,29.309999465942383
881330,ADBE,2010-09-09,32.86000061035156
881331,ADBE,2010-09-10,32.20000076293945
881332,ADBE,2010-09-13,32.2400016784668
881333,ADBE,2010-09-14,32.470001220703125
881334,ADBE,2010-09-15,32.7599983215332
881335,ADBE,2010-09-16,32.849998474121094
881336,ADBE,2010-09-17,32.779998779296875
881337,ADBE,2010-09-20,33.11000061035156
881338,ADBE,2010-09-21,32.939998626708984
881339,ADBE,2010-09-22,26.670000076293945
881340,ADBE,2010-09-23,26.40999984741211
881341,ADBE,2010-09-24,26.8799991607666
881342,ADBE,2010-09-27,26.8799991607666
881343,ADBE,2010-09-28,26.280000686645508
881344,ADBE,2010-09-29,26.040000915527344
881345,ADBE,2010-09-30,26.149999618530277
881346,ADBE,2010-10-01,26.270000457763672
881347,ADBE,2010-10-04,25.600000381469727
881348,ADBE,2010-10-05,25.770000457763672
881349,ADBE,2010-10-06,25.729999542236328
881350,ADBE,2010-10-07,28.690000534057617
881351,ADBE,2010-10-08,26.989999771118164
881352,ADBE,2010-10-11,27.25
881353,ADBE,2010-10-12,27.65999984741211
881354,ADBE,2010-10-13,27.709999084472656
881355,ADBE,2010-10-14,27.489999771118164
881356,ADBE,2010-10-15,28.07999992370605
881357,ADBE,2010-10-18,28.059999465942383
881358,ADBE,2010-10-19,27.57999992370605
881359,ADBE,2010-10-20,28.209999084472656
881360,ADBE,2010-10-21,27.700000762939453
881361,ADBE,2010-10-22,28.209999084472656
881362,ADBE,2010-10-25,28.200000762939453
881363,ADBE,2010-10-26,28.13999938964844
881364,ADBE,2010-10-27,28.170000076293945
881365,ADBE,2010-10-28,28.100000381469727
881366,ADBE,2010-10-29,28.149999618530277
881367,ADBE,2010-11-01,28.21999931335449
881368,ADBE,2010-11-02,29.020000457763672
881369,ADBE,2010-11-03,28.799999237060547
881370,ADBE,2010-11-04,29.459999084472656
881371,ADBE,2010-11-05,29.13999938964844
881372,ADBE,2010-11-08,29.290000915527344
881373,ADBE,2010-11-09,29.489999771118164
881374,ADBE,2010-11-10,29.790000915527344
881375,ADBE,2010-11-11,29.940000534057617
881376,ADBE,2010-11-12,29.540000915527344
881377,ADBE,2010-11-15,29.51000022888184
881378,ADBE,2010-11-16,29.020000457763672
881379,ADBE,2010-11-17,28.899999618530277
881380,ADBE,2010-11-18,28.68000030517578
881381,ADBE,2010-11-19,28.86000061035156
881382,ADBE,2010-11-22,29.18000030517578
881383,ADBE,2010-11-23,28.190000534057617
881384,ADBE,2010-11-24,28.399999618530277
881385,ADBE,2010-11-26,28.71999931335449
881386,ADBE,2010-11-29,28.36000061035156
881387,ADBE,2010-11-30,27.799999237060547
881388,ADBE,2010-12-01,28.3700008392334
881389,ADBE,2010-12-02,29.100000381469727
881390,ADBE,2010-12-03,29.13999938964844
881391,ADBE,2010-12-06,29.229999542236328
881392,ADBE,2010-12-07,29.020000457763672
881393,ADBE,2010-12-08,29.209999084472656
881394,ADBE,2010-12-09,28.600000381469727
881395,ADBE,2010-12-10,28.709999084472656
881396,ADBE,2010-12-13,27.809999465942383
881397,ADBE,2010-12-14,28.149999618530277
881398,ADBE,2010-12-15,27.71999931335449
881399,ADBE,2010-12-16,28.520000457763672
881400,ADBE,2010-12-17,28.790000915527344
881401,ADBE,2010-12-20,29.18000030517578
881402,ADBE,2010-12-21,30.93000030517578
881403,ADBE,2010-12-22,30.649999618530277
881404,ADBE,2010-12-23,30.850000381469727
881405,ADBE,2010-12-27,30.950000762939453
881406,ADBE,2010-12-28,30.920000076293945
881407,ADBE,2010-12-29,30.96999931335449
881408,ADBE,2010-12-30,30.56999969482422
881409,ADBE,2010-12-31,30.780000686645508
881410,ADBE,2011-01-03,31.290000915527344
881411,ADBE,2011-01-04,31.51000022888184
881412,ADBE,2011-01-05,32.220001220703125
881413,ADBE,2011-01-06,32.27000045776367
881414,ADBE,2011-01-07,32.040000915527344
881415,ADBE,2011-01-10,32.959999084472656
881416,ADBE,2011-01-11,32.97999954223633
881417,ADBE,2011-01-12,33.56999969482422
881418,ADBE,2011-01-13,33.380001068115234
881419,ADBE,2011-01-14,33.790000915527344
881420,ADBE,2011-01-18,34.18000030517578
881421,ADBE,2011-01-19,33.90999984741211
881422,ADBE,2011-01-20,33.4900016784668
881423,ADBE,2011-01-21,33.27000045776367
881424,ADBE,2011-01-24,34.029998779296875
881425,ADBE,2011-01-25,33.560001373291016
881426,ADBE,2011-01-26,33.52000045776367
881427,ADBE,2011-01-27,33.849998474121094
881428,ADBE,2011-01-28,32.4900016784668
881429,ADBE,2011-01-31,33.04999923706055
881430,ADBE,2011-02-01,33.5099983215332
881431,ADBE,2011-02-02,33.43000030517578
881432,ADBE,2011-02-03,33.529998779296875
881433,ADBE,2011-02-04,33.36000061035156
881434,ADBE,2011-02-07,33.560001373291016
881435,ADBE,2011-02-08,33.56999969482422
881436,ADBE,2011-02-09,33.0099983215332
881437,ADBE,2011-02-10,33.56999969482422
881438,ADBE,2011-02-11,33.66999816894531
881439,ADBE,2011-02-14,33.86000061035156
881440,ADBE,2011-02-15,33.939998626708984
881441,ADBE,2011-02-16,34.689998626708984
881442,ADBE,2011-02-17,34.97999954223633
881443,ADBE,2011-02-18,35.38999938964844
881444,ADBE,2011-02-22,33.7400016784668
881445,ADBE,2011-02-23,33.380001068115234
881446,ADBE,2011-02-24,33.45000076293945
881447,ADBE,2011-02-25,34.630001068115234
881448,ADBE,2011-02-28,34.5
881449,ADBE,2011-03-01,33.970001220703125
881450,ADBE,2011-03-02,34.47999954223633
881451,ADBE,2011-03-03,35.04999923706055
881452,ADBE,2011-03-04,35.27000045776367
881453,ADBE,2011-03-07,34.720001220703125
881454,ADBE,2011-03-08,35.290000915527344
881455,ADBE,2011-03-09,35.130001068115234
881456,ADBE,2011-03-10,34.86000061035156
881457,ADBE,2011-03-11,34.61000061035156
881458,ADBE,2011-03-14,34.08000183105469
881459,ADBE,2011-03-15,33.040000915527344
881460,ADBE,2011-03-16,32.09000015258789
881461,ADBE,2011-03-17,31.84000015258789
881462,ADBE,2011-03-18,31.989999771118164
881463,ADBE,2011-03-21,32.34000015258789
881464,ADBE,2011-03-22,32.880001068115234
881465,ADBE,2011-03-23,31.68000030517578
881466,ADBE,2011-03-24,32.59000015258789
881467,ADBE,2011-03-25,32.63999938964844
881468,ADBE,2011-03-28,32.43000030517578
881469,ADBE,2011-03-29,32.619998931884766
881470,ADBE,2011-03-30,32.95000076293945
881471,ADBE,2011-03-31,33.15999984741211
881472,ADBE,2011-04-01,34.15999984741211
881473,ADBE,2011-04-04,34.369998931884766
881474,ADBE,2011-04-05,34.18000030517578
881475,ADBE,2011-04-06,34.2400016784668
881476,ADBE,2011-04-07,34.47999954223633
881477,ADBE,2011-04-08,34.150001525878906
881478,ADBE,2011-04-11,34.380001068115234
881479,ADBE,2011-04-12,34.09000015258789
881480,ADBE,2011-04-13,34.209999084472656
881481,ADBE,2011-04-14,34.33000183105469
881482,ADBE,2011-04-15,34.5099983215332
881483,ADBE,2011-04-18,33.849998474121094
881484,ADBE,2011-04-19,33.650001525878906
881485,ADBE,2011-04-20,33.689998626708984
881486,ADBE,2011-04-21,33.47999954223633
881487,ADBE,2011-04-25,33.22999954223633
881488,ADBE,2011-04-26,33.130001068115234
881489,ADBE,2011-04-27,33.650001525878906
881490,ADBE,2011-04-28,34.02000045776367
881491,ADBE,2011-04-29,33.54999923706055
881492,ADBE,2011-05-02,33.54999923706055
881493,ADBE,2011-05-03,33.4900016784668
881494,ADBE,2011-05-04,33.220001220703125
881495,ADBE,2011-05-05,32.939998626708984
881496,ADBE,2011-05-06,33.400001525878906
881497,ADBE,2011-05-09,33.970001220703125
881498,ADBE,2011-05-10,34.75
881499,ADBE,2011-05-11,35.400001525878906
881500,ADBE,2011-05-12,35.86000061035156
881501,ADBE,2011-05-13,35.33000183105469
881502,ADBE,2011-05-16,34.38999938964844
881503,ADBE,2011-05-17,34.720001220703125
881504,ADBE,2011-05-18,34.869998931884766
881505,ADBE,2011-05-19,35.40999984741211
881506,ADBE,2011-05-20,35.310001373291016
881507,ADBE,2011-05-23,34.43000030517578
881508,ADBE,2011-05-24,34.13999938964844
881509,ADBE,2011-05-25,34.130001068115234
881510,ADBE,2011-05-26,34.540000915527344
881511,ADBE,2011-05-27,34.290000915527344
881512,ADBE,2011-05-31,34.630001068115234
881513,ADBE,2011-06-01,34.119998931884766
881514,ADBE,2011-06-02,34.2599983215332
881515,ADBE,2011-06-03,33.27000045776367
881516,ADBE,2011-06-06,32.84000015258789
881517,ADBE,2011-06-07,33.0099983215332
881518,ADBE,2011-06-08,32.2400016784668
881519,ADBE,2011-06-09,32.220001220703125
881520,ADBE,2011-06-10,31.670000076293945
881521,ADBE,2011-06-13,31.65999984741211
881522,ADBE,2011-06-14,32.09000015258789
881523,ADBE,2011-06-15,31.1299991607666
881524,ADBE,2011-06-16,30.799999237060547
881525,ADBE,2011-06-17,30.46999931335449
881526,ADBE,2011-06-20,30.950000762939453
881527,ADBE,2011-06-21,32.0099983215332
881528,ADBE,2011-06-22,30.01000022888184
881529,ADBE,2011-06-23,30.440000534057617
881530,ADBE,2011-06-24,29.96999931335449
881531,ADBE,2011-06-27,30.88999938964844
881532,ADBE,2011-06-28,30.790000915527344
881533,ADBE,2011-06-29,31.149999618530277
881534,ADBE,2011-06-30,31.450000762939453
881535,ADBE,2011-07-01,31.530000686645508
881536,ADBE,2011-07-05,31.520000457763672
881537,ADBE,2011-07-06,31.649999618530277
881538,ADBE,2011-07-07,32.06999969482422
881539,ADBE,2011-07-08,31.540000915527344
881540,ADBE,2011-07-11,30.979999542236328
881541,ADBE,2011-07-12,30.350000381469727
881542,ADBE,2011-07-13,30.06999969482422
881543,ADBE,2011-07-14,29.350000381469727
881544,ADBE,2011-07-15,29.290000915527344
881545,ADBE,2011-07-18,28.770000457763672
881546,ADBE,2011-07-19,29.399999618530277
881547,ADBE,2011-07-20,29.15999984741211
881548,ADBE,2011-07-21,29.559999465942383
881549,ADBE,2011-07-22,29.71999931335449
881550,ADBE,2011-07-25,29.649999618530277
881551,ADBE,2011-07-26,29.6299991607666
881552,ADBE,2011-07-27,28.5
881553,ADBE,2011-07-28,28.020000457763672
881554,ADBE,2011-07-29,27.709999084472656
881555,ADBE,2011-08-01,27.670000076293945
881556,ADBE,2011-08-02,27.030000686645508
881557,ADBE,2011-08-03,27.3700008392334
881558,ADBE,2011-08-04,26.149999618530277
881559,ADBE,2011-08-05,25.6200008392334
881560,ADBE,2011-08-08,23.90999984741211
881561,ADBE,2011-08-09,24.809999465942383
881562,ADBE,2011-08-10,22.799999237060547
881563,ADBE,2011-08-11,24.0
881564,ADBE,2011-08-12,24.100000381469727
881565,ADBE,2011-08-15,24.649999618530277
881566,ADBE,2011-08-16,24.6299991607666
881567,ADBE,2011-08-17,24.559999465942383
881568,ADBE,2011-08-18,23.280000686645508
881569,ADBE,2011-08-19,22.690000534057617
881570,ADBE,2011-08-22,23.170000076293945
881571,ADBE,2011-08-23,23.780000686645508
881572,ADBE,2011-08-24,24.100000381469727
881573,ADBE,2011-08-25,23.8700008392334
881574,ADBE,2011-08-26,24.540000915527344
881575,ADBE,2011-08-29,25.520000457763672
881576,ADBE,2011-08-30,25.190000534057617
881577,ADBE,2011-08-31,25.239999771118164
881578,ADBE,2011-09-01,24.770000457763672
881579,ADBE,2011-09-02,24.149999618530277
881580,ADBE,2011-09-06,23.739999771118164
881581,ADBE,2011-09-07,25.299999237060547
881582,ADBE,2011-09-08,24.989999771118164
881583,ADBE,2011-09-09,24.63999938964844
881584,ADBE,2011-09-12,25.200000762939453
881585,ADBE,2011-09-13,25.18000030517578
881586,ADBE,2011-09-14,25.76000022888184
881587,ADBE,2011-09-15,26.1200008392334
881588,ADBE,2011-09-16,25.520000457763672
881589,ADBE,2011-09-19,25.270000457763672
881590,ADBE,2011-09-20,24.63999938964844
881591,ADBE,2011-09-21,24.88999938964844
881592,ADBE,2011-09-22,24.309999465942383
881593,ADBE,2011-09-23,24.8799991607666
881594,ADBE,2011-09-26,25.1299991607666
881595,ADBE,2011-09-27,25.559999465942383
881596,ADBE,2011-09-28,25.11000061035156
881597,ADBE,2011-09-29,24.989999771118164
881598,ADBE,2011-09-30,24.170000076293945
881599,ADBE,2011-10-03,23.26000022888184
881600,ADBE,2011-10-04,24.040000915527344
881601,ADBE,2011-10-05,24.68000030517578
881602,ADBE,2011-10-06,25.32999992370605
881603,ADBE,2011-10-07,25.280000686645508
881604,ADBE,2011-10-10,25.76000022888184
881605,ADBE,2011-10-11,25.84000015258789
881606,ADBE,2011-10-12,25.8799991607666
881607,ADBE,2011-10-13,25.799999237060547
881608,ADBE,2011-10-14,26.809999465942383
881609,ADBE,2011-10-17,26.239999771118164
881610,ADBE,2011-10-18,26.76000022888184
881611,ADBE,2011-10-19,26.020000457763672
881612,ADBE,2011-10-20,26.07999992370605
881613,ADBE,2011-10-21,27.299999237060547
881614,ADBE,2011-10-24,28.200000762939453
881615,ADBE,2011-10-25,27.850000381469727
881616,ADBE,2011-10-26,27.809999465942383
881617,ADBE,2011-10-27,28.34000015258789
881618,ADBE,2011-10-28,29.020000457763672
881619,ADBE,2011-10-31,29.40999984741211
881620,ADBE,2011-11-01,28.59000015258789
881621,ADBE,2011-11-02,29.350000381469727
881622,ADBE,2011-11-03,30.15999984741211
881623,ADBE,2011-11-04,29.790000915527344
881624,ADBE,2011-11-07,29.920000076293945
881625,ADBE,2011-11-08,30.420000076293945
881626,ADBE,2011-11-09,28.07999992370605
881627,ADBE,2011-11-10,28.030000686645508
881628,ADBE,2011-11-11,28.43000030517578
881629,ADBE,2011-11-14,28.239999771118164
881630,ADBE,2011-11-15,28.46999931335449
881631,ADBE,2011-11-16,28.540000915527344
881632,ADBE,2011-11-17,27.690000534057617
881633,ADBE,2011-11-18,27.18000030517578
881634,ADBE,2011-11-21,26.6299991607666
881635,ADBE,2011-11-22,26.32999992370605
881636,ADBE,2011-11-23,25.940000534057617
881637,ADBE,2011-11-25,25.82999992370605
881638,ADBE,2011-11-28,26.6200008392334
881639,ADBE,2011-11-29,26.06999969482422
881640,ADBE,2011-11-30,27.420000076293945
881641,ADBE,2011-12-01,27.13999938964844
881642,ADBE,2011-12-02,27.11000061035156
881643,ADBE,2011-12-05,27.90999984741211
881644,ADBE,2011-12-06,27.959999084472656
881645,ADBE,2011-12-07,27.86000061035156
881646,ADBE,2011-12-08,27.3799991607666
881647,ADBE,2011-12-09,28.040000915527344
881648,ADBE,2011-12-12,27.38999938964844
881649,ADBE,2011-12-13,26.989999771118164
881650,ADBE,2011-12-14,26.520000457763672
881651,ADBE,2011-12-15,26.459999084472656
881652,ADBE,2011-12-16,28.200000762939453
881653,ADBE,2011-12-19,27.51000022888184
881654,ADBE,2011-12-20,28.440000534057617
881655,ADBE,2011-12-21,27.96999931335449
881656,ADBE,2011-12-22,27.88999938964844
881657,ADBE,2011-12-23,28.290000915527344
881658,ADBE,2011-12-27,28.5
881659,ADBE,2011-12-28,28.020000457763672
881660,ADBE,2011-12-29,28.309999465942383
881661,ADBE,2011-12-30,28.270000457763672
881662,ADBE,2012-01-03,28.56999969482422
881663,ADBE,2012-01-04,28.280000686645508
881664,ADBE,2012-01-05,28.479999542236328
881665,ADBE,2012-01-06,28.71999931335449
881666,ADBE,2012-01-09,28.530000686645508
881667,ADBE,2012-01-10,29.200000762939453
881668,ADBE,2012-01-11,29.31999969482422
881669,ADBE,2012-01-12,29.229999542236328
881670,ADBE,2012-01-13,28.96999931335449
881671,ADBE,2012-01-17,29.350000381469727
881672,ADBE,2012-01-18,29.88999938964844
881673,ADBE,2012-01-19,30.239999771118164
881674,ADBE,2012-01-20,30.5
881675,ADBE,2012-01-23,30.229999542236328
881676,ADBE,2012-01-24,30.950000762939453
881677,ADBE,2012-01-25,31.34000015258789
881678,ADBE,2012-01-26,31.18000030517578
881679,ADBE,2012-01-27,31.049999237060547
881680,ADBE,2012-01-30,31.0
881681,ADBE,2012-01-31,30.950000762939453
881682,ADBE,2012-02-01,31.239999771118164
881683,ADBE,2012-02-02,31.290000915527344
881684,ADBE,2012-02-03,31.850000381469727
881685,ADBE,2012-02-06,31.86000061035156
881686,ADBE,2012-02-07,32.279998779296875
881687,ADBE,2012-02-08,32.099998474121094
881688,ADBE,2012-02-09,32.650001525878906
881689,ADBE,2012-02-10,32.209999084472656
881690,ADBE,2012-02-13,32.349998474121094
881691,ADBE,2012-02-14,32.439998626708984
881692,ADBE,2012-02-15,32.459999084472656
881693,ADBE,2012-02-16,32.86000061035156
881694,ADBE,2012-02-17,32.75
881695,ADBE,2012-02-21,32.540000915527344
881696,ADBE,2012-02-22,32.33000183105469
881697,ADBE,2012-02-23,32.970001220703125
881698,ADBE,2012-02-24,33.40999984741211
881699,ADBE,2012-02-27,33.27000045776367
881700,ADBE,2012-02-28,33.27000045776367
881701,ADBE,2012-02-29,32.88999938964844
881702,ADBE,2012-03-01,33.099998474121094
881703,ADBE,2012-03-02,33.72999954223633
881704,ADBE,2012-03-05,33.220001220703125
881705,ADBE,2012-03-06,31.989999771118164
881706,ADBE,2012-03-07,32.40999984741211
881707,ADBE,2012-03-08,33.04999923706055
881708,ADBE,2012-03-09,33.63999938964844
881709,ADBE,2012-03-12,33.560001373291016
881710,ADBE,2012-03-13,34.220001220703125
881711,ADBE,2012-03-14,33.77000045776367
881712,ADBE,2012-03-15,34.16999816894531
881713,ADBE,2012-03-16,33.81999969482422
881714,ADBE,2012-03-19,34.5099983215332
881715,ADBE,2012-03-20,33.15999984741211
881716,ADBE,2012-03-21,33.560001373291016
881717,ADBE,2012-03-22,33.709999084472656
881718,ADBE,2012-03-23,33.810001373291016
881719,ADBE,2012-03-26,34.400001525878906
881720,ADBE,2012-03-27,34.630001068115234
881721,ADBE,2012-03-28,34.459999084472656
881722,ADBE,2012-03-29,34.47999954223633
881723,ADBE,2012-03-30,34.310001373291016
881724,ADBE,2012-04-02,34.70000076293945
881725,ADBE,2012-04-03,34.310001373291016
881726,ADBE,2012-04-04,33.459999084472656
881727,ADBE,2012-04-05,33.59000015258789
881728,ADBE,2012-04-09,33.220001220703125
881729,ADBE,2012-04-10,32.61000061035156
881730,ADBE,2012-04-11,33.0099983215332
881731,ADBE,2012-04-12,33.54999923706055
881732,ADBE,2012-04-13,33.18000030517578
881733,ADBE,2012-04-16,32.849998474121094
881734,ADBE,2012-04-17,33.84000015258789
881735,ADBE,2012-04-18,33.38999938964844
881736,ADBE,2012-04-19,32.900001525878906
881737,ADBE,2012-04-20,33.060001373291016
881738,ADBE,2012-04-23,32.619998931884766
881739,ADBE,2012-04-24,32.400001525878906
881740,ADBE,2012-04-25,33.130001068115234
881741,ADBE,2012-04-26,33.2599983215332
881742,ADBE,2012-04-27,33.58000183105469
881743,ADBE,2012-04-30,33.54999923706055
881744,ADBE,2012-05-01,33.77000045776367
881745,ADBE,2012-05-02,33.7599983215332
881746,ADBE,2012-05-03,33.31999969482422
881747,ADBE,2012-05-04,32.61000061035156
881748,ADBE,2012-05-07,32.52000045776367
881749,ADBE,2012-05-08,32.66999816894531
881750,ADBE,2012-05-09,32.52000045776367
881751,ADBE,2012-05-10,31.920000076293945
881752,ADBE,2012-05-11,32.20000076293945
881753,ADBE,2012-05-14,32.22999954223633
881754,ADBE,2012-05-15,32.33000183105469
881755,ADBE,2012-05-16,32.36000061035156
881756,ADBE,2012-05-17,32.0099983215332
881757,ADBE,2012-05-18,31.309999465942383
881758,ADBE,2012-05-21,32.0099983215332
881759,ADBE,2012-05-22,32.0099983215332
881760,ADBE,2012-05-23,32.18000030517578
881761,ADBE,2012-05-24,31.540000915527344
881762,ADBE,2012-05-25,31.600000381469727
881763,ADBE,2012-05-29,32.04999923706055
881764,ADBE,2012-05-30,31.290000915527344
881765,ADBE,2012-05-31,31.049999237060547
881766,ADBE,2012-06-01,29.81999969482422
881767,ADBE,2012-06-04,30.309999465942383
881768,ADBE,2012-06-05,30.709999084472656
881769,ADBE,2012-06-06,31.690000534057617
881770,ADBE,2012-06-07,31.31999969482422
881771,ADBE,2012-06-08,31.649999618530277
881772,ADBE,2012-06-11,31.1299991607666
881773,ADBE,2012-06-12,31.770000457763672
881774,ADBE,2012-06-13,31.790000915527344
881775,ADBE,2012-06-14,31.670000076293945
881776,ADBE,2012-06-15,32.38999938964844
881777,ADBE,2012-06-18,32.630001068115234
881778,ADBE,2012-06-19,32.88999938964844
881779,ADBE,2012-06-20,31.989999771118164
881780,ADBE,2012-06-21,31.229999542236328
881781,ADBE,2012-06-22,31.56999969482422
881782,ADBE,2012-06-25,30.850000381469727
881783,ADBE,2012-06-26,31.06999969482422
881784,ADBE,2012-06-27,31.40999984741211
881785,ADBE,2012-06-28,31.170000076293945
881786,ADBE,2012-06-29,32.369998931884766
881787,ADBE,2012-07-02,32.189998626708984
881788,ADBE,2012-07-03,32.5099983215332
881789,ADBE,2012-07-05,32.529998779296875
881790,ADBE,2012-07-06,31.3700008392334
881791,ADBE,2012-07-09,30.43000030517578
881792,ADBE,2012-07-10,30.440000534057617
881793,ADBE,2012-07-11,30.200000762939453
881794,ADBE,2012-07-12,30.13999938964844
881795,ADBE,2012-07-13,30.649999618530277
881796,ADBE,2012-07-16,30.399999618530277
881797,ADBE,2012-07-17,30.649999618530277
881798,ADBE,2012-07-18,31.43000030517578
881799,ADBE,2012-07-19,31.88999938964844
881800,ADBE,2012-07-20,31.3799991607666
881801,ADBE,2012-07-23,30.63999938964844
881802,ADBE,2012-07-24,30.020000457763672
881803,ADBE,2012-07-25,30.32999992370605
881804,ADBE,2012-07-26,30.950000762939453
881805,ADBE,2012-07-27,31.899999618530277
881806,ADBE,2012-07-30,31.01000022888184
881807,ADBE,2012-07-31,30.8799991607666
881808,ADBE,2012-08-01,30.690000534057617
881809,ADBE,2012-08-02,30.57999992370605
881810,ADBE,2012-08-03,32.02000045776367
881811,ADBE,2012-08-06,32.13999938964844
881812,ADBE,2012-08-07,32.369998931884766
881813,ADBE,2012-08-08,32.5099983215332
881814,ADBE,2012-08-09,32.650001525878906
881815,ADBE,2012-08-10,32.63999938964844
881816,ADBE,2012-08-13,32.27000045776367
881817,ADBE,2012-08-14,32.11000061035156
881818,ADBE,2012-08-15,32.90999984741211
881819,ADBE,2012-08-16,33.650001525878906
881820,ADBE,2012-08-17,33.79999923706055
881821,ADBE,2012-08-20,33.91999816894531
881822,ADBE,2012-08-21,33.75
881823,ADBE,2012-08-22,33.84000015258789
881824,ADBE,2012-08-23,33.5
881825,ADBE,2012-08-24,32.2599983215332
881826,ADBE,2012-08-27,32.31999969482422
881827,ADBE,2012-08-28,32.060001373291016
881828,ADBE,2012-08-29,31.959999084472656
881829,ADBE,2012-08-30,31.459999084472656
881830,ADBE,2012-08-31,31.270000457763672
881831,ADBE,2012-09-04,31.440000534057617
881832,ADBE,2012-09-05,32.2599983215332
881833,ADBE,2012-09-06,32.790000915527344
881834,ADBE,2012-09-07,32.459999084472656
881835,ADBE,2012-09-10,32.130001068115234
881836,ADBE,2012-09-11,32.43000030517578
881837,ADBE,2012-09-12,32.41999816894531
881838,ADBE,2012-09-13,32.810001373291016
881839,ADBE,2012-09-14,33.34000015258789
881840,ADBE,2012-09-17,33.40999984741211
881841,ADBE,2012-09-18,32.56999969482422
881842,ADBE,2012-09-19,33.119998931884766
881843,ADBE,2012-09-20,34.529998779296875
881844,ADBE,2012-09-21,33.83000183105469
881845,ADBE,2012-09-24,33.41999816894531
881846,ADBE,2012-09-25,32.900001525878906
881847,ADBE,2012-09-26,32.529998779296875
881848,ADBE,2012-09-27,32.79999923706055
881849,ADBE,2012-09-28,32.439998626708984
881850,ADBE,2012-10-01,32.619998931884766
881851,ADBE,2012-10-02,32.56999969482422
881852,ADBE,2012-10-03,32.599998474121094
881853,ADBE,2012-10-04,32.68000030517578
881854,ADBE,2012-10-05,32.470001220703125
881855,ADBE,2012-10-08,32.22999954223633
881856,ADBE,2012-10-09,31.690000534057617
881857,ADBE,2012-10-10,31.51000022888184
881858,ADBE,2012-10-11,31.780000686645508
881859,ADBE,2012-10-12,31.940000534057617
881860,ADBE,2012-10-15,32.33000183105469
881861,ADBE,2012-10-16,33.2400016784668
881862,ADBE,2012-10-17,33.439998626708984
881863,ADBE,2012-10-18,33.470001220703125
881864,ADBE,2012-10-19,33.2400016784668
881865,ADBE,2012-10-22,33.4900016784668
881866,ADBE,2012-10-23,33.310001373291016
881867,ADBE,2012-10-24,33.36000061035156
881868,ADBE,2012-10-25,33.400001525878906
881869,ADBE,2012-10-26,34.0099983215332
881870,ADBE,2012-10-31,34.029998779296875
881871,ADBE,2012-11-01,34.36000061035156
881872,ADBE,2012-11-02,34.38999938964844
881873,ADBE,2012-11-05,34.2400016784668
881874,ADBE,2012-11-06,34.38999938964844
881875,ADBE,2012-11-07,33.470001220703125
881876,ADBE,2012-11-08,32.97999954223633
881877,ADBE,2012-11-09,32.900001525878906
881878,ADBE,2012-11-12,32.70000076293945
881879,ADBE,2012-11-13,32.540000915527344
881880,ADBE,2012-11-14,32.2400016784668
881881,ADBE,2012-11-15,32.63999938964844
881882,ADBE,2012-11-16,32.650001525878906
881883,ADBE,2012-11-19,32.91999816894531
881884,ADBE,2012-11-20,32.63999938964844
881885,ADBE,2012-11-21,32.84000015258789
881886,ADBE,2012-11-23,33.400001525878906
881887,ADBE,2012-11-26,33.290000915527344
881888,ADBE,2012-11-27,33.18000030517578
881889,ADBE,2012-11-28,33.880001068115234
881890,ADBE,2012-11-29,34.09000015258789
881891,ADBE,2012-11-30,34.61000061035156
881892,ADBE,2012-12-03,34.70000076293945
881893,ADBE,2012-12-04,35.29999923706055
881894,ADBE,2012-12-05,35.400001525878906
881895,ADBE,2012-12-06,35.13999938964844
881896,ADBE,2012-12-07,35.47999954223633
881897,ADBE,2012-12-10,35.75
881898,ADBE,2012-12-11,35.540000915527344
881899,ADBE,2012-12-12,35.959999084472656
881900,ADBE,2012-12-13,35.529998779296875
881901,ADBE,2012-12-14,37.560001373291016
881902,ADBE,2012-12-17,37.41999816894531
881903,ADBE,2012-12-18,37.4900016784668
881904,ADBE,2012-12-19,38.09000015258789
881905,ADBE,2012-12-20,37.869998931884766
881906,ADBE,2012-12-21,37.709999084472656
881907,ADBE,2012-12-24,37.52999877929688
881908,ADBE,2012-12-26,37.54999923706055
881909,ADBE,2012-12-27,37.29999923706055
881910,ADBE,2012-12-28,36.900001525878906
881911,ADBE,2012-12-31,37.68000030517578
881912,ADBE,2013-01-02,38.34000015258789
881913,ADBE,2013-01-03,37.75
881914,ADBE,2013-01-04,38.130001068115234
881915,ADBE,2013-01-07,37.93999862670898
881916,ADBE,2013-01-08,38.13999938964844
881917,ADBE,2013-01-09,38.65999984741211
881918,ADBE,2013-01-10,38.619998931884766
881919,ADBE,2013-01-11,38.09000015258789
881920,ADBE,2013-01-14,38.15999984741211
881921,ADBE,2013-01-15,38.150001525878906
881922,ADBE,2013-01-16,37.880001068115234
881923,ADBE,2013-01-17,37.72999954223633
881924,ADBE,2013-01-18,37.97999954223633
881925,ADBE,2013-01-22,37.95000076293945
881926,ADBE,2013-01-23,38.25
881927,ADBE,2013-01-24,38.11000061035156
881928,ADBE,2013-01-25,38.31999969482422
881929,ADBE,2013-01-28,38.2400016784668
881930,ADBE,2013-01-29,38.52000045776367
881931,ADBE,2013-01-30,37.93999862670898
881932,ADBE,2013-01-31,37.83000183105469
881933,ADBE,2013-02-01,38.34000015258789
881934,ADBE,2013-02-04,38.09999847412109
881935,ADBE,2013-02-05,38.5099983215332
881936,ADBE,2013-02-06,38.400001525878906
881937,ADBE,2013-02-07,38.06999969482422
881938,ADBE,2013-02-08,39.119998931884766
881939,ADBE,2013-02-11,38.63999938964844
881940,ADBE,2013-02-12,38.88999938964844
881941,ADBE,2013-02-13,38.810001373291016
881942,ADBE,2013-02-14,38.61000061035156
881943,ADBE,2013-02-15,38.630001068115234
881944,ADBE,2013-02-19,38.9900016784668
881945,ADBE,2013-02-20,38.77000045776367
881946,ADBE,2013-02-21,38.34000015258789
881947,ADBE,2013-02-22,38.54999923706055
881948,ADBE,2013-02-25,38.11000061035156
881949,ADBE,2013-02-26,38.59000015258789
881950,ADBE,2013-02-27,39.59999847412109
881951,ADBE,2013-02-28,39.310001373291016
881952,ADBE,2013-03-01,39.83000183105469
881953,ADBE,2013-03-04,40.459999084472656
881954,ADBE,2013-03-05,41.459999084472656
881955,ADBE,2013-03-06,41.290000915527344
881956,ADBE,2013-03-07,41.5
881957,ADBE,2013-03-08,41.5
881958,ADBE,2013-03-11,41.47999954223633
881959,ADBE,2013-03-12,41.400001525878906
881960,ADBE,2013-03-13,41.59000015258789
881961,ADBE,2013-03-14,41.619998931884766
881962,ADBE,2013-03-15,41.380001068115234
881963,ADBE,2013-03-18,41.060001373291016
881964,ADBE,2013-03-19,40.75
881965,ADBE,2013-03-20,42.459999084472656
881966,ADBE,2013-03-21,42.18000030517578
881967,ADBE,2013-03-22,42.970001220703125
881968,ADBE,2013-03-25,42.4900016784668
881969,ADBE,2013-03-26,42.75
881970,ADBE,2013-03-27,42.65999984741211
881971,ADBE,2013-03-28,43.52000045776367
881972,ADBE,2013-04-01,43.380001068115234
881973,ADBE,2013-04-02,43.84999847412109
881974,ADBE,2013-04-03,43.70000076293945
881975,ADBE,2013-04-04,44.209999084472656
881976,ADBE,2013-04-05,43.380001068115234
881977,ADBE,2013-04-08,43.790000915527344
881978,ADBE,2013-04-09,44.16999816894531
881979,ADBE,2013-04-10,44.70000076293945
881980,ADBE,2013-04-11,45.209999084472656
881981,ADBE,2013-04-12,45.02999877929688
881982,ADBE,2013-04-15,44.59999847412109
881983,ADBE,2013-04-16,45.27999877929688
881984,ADBE,2013-04-17,44.900001525878906
881985,ADBE,2013-04-18,44.459999084472656
881986,ADBE,2013-04-19,44.7400016784668
881987,ADBE,2013-04-22,44.52999877929688
881988,ADBE,2013-04-23,44.869998931884766
881989,ADBE,2013-04-24,44.66999816894531
881990,ADBE,2013-04-25,45.04999923706055
881991,ADBE,2013-04-26,44.90999984741211
881992,ADBE,2013-04-29,45.060001373291016
881993,ADBE,2013-04-30,45.08000183105469
881994,ADBE,2013-05-01,44.709999084472656
881995,ADBE,2013-05-02,45.68999862670898
881996,ADBE,2013-05-03,47.0099983215332
881997,ADBE,2013-05-06,46.4900016784668
881998,ADBE,2013-05-07,45.59999847412109
881999,ADBE,2013-05-08,45.31999969482422
882000,ADBE,2013-05-09,43.970001220703125
882001,ADBE,2013-05-10,44.02000045776367
882002,ADBE,2013-05-13,43.61000061035156
882003,ADBE,2013-05-14,44.040000915527344
882004,ADBE,2013-05-15,45.06999969482422
882005,ADBE,2013-05-16,44.560001373291016
882006,ADBE,2013-05-17,44.61000061035156
882007,ADBE,2013-05-20,44.290000915527344
882008,ADBE,2013-05-21,44.02000045776367
882009,ADBE,2013-05-22,43.16999816894531
882010,ADBE,2013-05-23,42.77000045776367
882011,ADBE,2013-05-24,42.43000030517578
882012,ADBE,2013-05-28,42.90999984741211
882013,ADBE,2013-05-29,42.59999847412109
882014,ADBE,2013-05-30,43.18999862670898
882015,ADBE,2013-05-31,42.90999984741211
882016,ADBE,2013-06-03,43.459999084472656
882017,ADBE,2013-06-04,44.38999938964844
882018,ADBE,2013-06-05,43.84000015258789
882019,ADBE,2013-06-06,43.56999969482422
882020,ADBE,2013-06-07,44.119998931884766
882021,ADBE,2013-06-10,44.09000015258789
882022,ADBE,2013-06-11,43.119998931884766
882023,ADBE,2013-06-12,42.720001220703125
882024,ADBE,2013-06-13,43.29999923706055
882025,ADBE,2013-06-14,42.84000015258789
882026,ADBE,2013-06-17,43.38999938964844
882027,ADBE,2013-06-18,43.36000061035156
882028,ADBE,2013-06-19,45.77999877929688
882029,ADBE,2013-06-20,44.900001525878906
882030,ADBE,2013-06-21,44.77000045776367
882031,ADBE,2013-06-24,43.59999847412109
882032,ADBE,2013-06-25,44.369998931884766
882033,ADBE,2013-06-26,45.68000030517578
882034,ADBE,2013-06-27,45.93000030517578
882035,ADBE,2013-06-28,45.560001373291016
882036,ADBE,2013-07-01,46.2400016784668
882037,ADBE,2013-07-02,46.02999877929688
882038,ADBE,2013-07-03,46.41999816894531
882039,ADBE,2013-07-05,47.0
882040,ADBE,2013-07-08,46.630001068115234
882041,ADBE,2013-07-09,47.2599983215332
882042,ADBE,2013-07-10,47.25
882043,ADBE,2013-07-11,47.9900016784668
882044,ADBE,2013-07-12,48.38999938964844
882045,ADBE,2013-07-15,48.119998931884766
882046,ADBE,2013-07-16,47.4900016784668
882047,ADBE,2013-07-17,48.040000915527344
882048,ADBE,2013-07-18,48.18999862670898
882049,ADBE,2013-07-19,48.06999969482422
882050,ADBE,2013-07-22,48.27999877929688
882051,ADBE,2013-07-23,48.06999969482422
882052,ADBE,2013-07-24,47.79999923706055
882053,ADBE,2013-07-25,47.790000915527344
882054,ADBE,2013-07-26,47.63999938964844
882055,ADBE,2013-07-29,47.16999816894531
882056,ADBE,2013-07-30,47.36000061035156
882057,ADBE,2013-07-31,47.27999877929688
882058,ADBE,2013-08-01,47.70000076293945
882059,ADBE,2013-08-02,47.45000076293945
882060,ADBE,2013-08-05,47.630001068115234
882061,ADBE,2013-08-06,47.38999938964844
882062,ADBE,2013-08-07,47.09999847412109
882063,ADBE,2013-08-08,47.5099983215332
882064,ADBE,2013-08-09,47.18000030517578
882065,ADBE,2013-08-12,47.20000076293945
882066,ADBE,2013-08-13,47.13999938964844
882067,ADBE,2013-08-14,46.84000015258789
882068,ADBE,2013-08-15,45.869998931884766
882069,ADBE,2013-08-16,45.400001525878906
882070,ADBE,2013-08-19,44.88999938964844
882071,ADBE,2013-08-20,45.06999969482422
882072,ADBE,2013-08-21,45.13999938964844
882073,ADBE,2013-08-22,45.68000030517578
882074,ADBE,2013-08-23,45.77000045776367
882075,ADBE,2013-08-26,46.060001373291016
882076,ADBE,2013-08-27,45.5
882077,ADBE,2013-08-28,45.52999877929688
882078,ADBE,2013-08-29,45.93000030517578
882079,ADBE,2013-08-30,45.75
882080,ADBE,2013-09-03,45.880001068115234
882081,ADBE,2013-09-04,46.93000030517578
882082,ADBE,2013-09-05,46.72999954223633
882083,ADBE,2013-09-06,46.869998931884766
882084,ADBE,2013-09-09,47.25
882085,ADBE,2013-09-10,48.02000045776367
882086,ADBE,2013-09-11,48.20000076293945
882087,ADBE,2013-09-12,47.63999938964844
882088,ADBE,2013-09-13,47.7599983215332
882089,ADBE,2013-09-16,48.13999938964844
882090,ADBE,2013-09-17,48.13999938964844
882091,ADBE,2013-09-18,52.58000183105469
882092,ADBE,2013-09-19,51.869998931884766
882093,ADBE,2013-09-20,52.310001373291016
882094,ADBE,2013-09-23,51.79999923706055
882095,ADBE,2013-09-24,51.41999816894531
882096,ADBE,2013-09-25,51.869998931884766
882097,ADBE,2013-09-26,52.09999847412109
882098,ADBE,2013-09-27,52.02999877929688
882099,ADBE,2013-09-30,51.93999862670898
882100,ADBE,2013-10-01,52.43000030517578
882101,ADBE,2013-10-02,51.52000045776367
882102,ADBE,2013-10-03,50.880001068115234
882103,ADBE,2013-10-04,51.56999969482422
882104,ADBE,2013-10-07,50.81999969482422
882105,ADBE,2013-10-08,49.58000183105469
882106,ADBE,2013-10-09,49.45000076293945
882107,ADBE,2013-10-10,51.16999816894531
882108,ADBE,2013-10-11,52.18999862670898
882109,ADBE,2013-10-14,52.630001068115234
882110,ADBE,2013-10-15,51.93000030517578
882111,ADBE,2013-10-16,51.90999984741211
882112,ADBE,2013-10-17,52.06999969482422
882113,ADBE,2013-10-18,52.630001068115234
882114,ADBE,2013-10-21,53.08000183105469
882115,ADBE,2013-10-22,53.16999816894531
882116,ADBE,2013-10-23,53.060001373291016
882117,ADBE,2013-10-24,54.209999084472656
882118,ADBE,2013-10-25,53.810001373291016
882119,ADBE,2013-10-28,53.93000030517578
882120,ADBE,2013-10-29,54.86000061035156
882121,ADBE,2013-10-30,54.09999847412109
882122,ADBE,2013-10-31,54.220001220703125
882123,ADBE,2013-11-01,54.61000061035156
882124,ADBE,2013-11-04,55.38999938964844
882125,ADBE,2013-11-05,54.790000915527344
882126,ADBE,2013-11-06,54.880001068115234
882127,ADBE,2013-11-07,53.16999816894531
882128,ADBE,2013-11-08,54.84000015258789
882129,ADBE,2013-11-11,56.18000030517578
882130,ADBE,2013-11-12,56.2400016784668
882131,ADBE,2013-11-13,57.54999923706055
882132,ADBE,2013-11-14,57.16999816894531
882133,ADBE,2013-11-15,57.34999847412109
882134,ADBE,2013-11-18,56.59999847412109
882135,ADBE,2013-11-19,55.77000045776367
882136,ADBE,2013-11-20,55.93999862670898
882137,ADBE,2013-11-21,56.22999954223633
882138,ADBE,2013-11-22,56.40999984741211
882139,ADBE,2013-11-25,56.95000076293945
882140,ADBE,2013-11-26,56.70000076293945
882141,ADBE,2013-11-27,56.90999984741211
882142,ADBE,2013-11-29,56.77999877929688
882143,ADBE,2013-12-02,56.7599983215332
882144,ADBE,2013-12-03,56.400001525878906
882145,ADBE,2013-12-04,56.04999923706055
882146,ADBE,2013-12-05,55.040000915527344
882147,ADBE,2013-12-06,55.59999847412109
882148,ADBE,2013-12-09,55.43999862670898
882149,ADBE,2013-12-10,55.31999969482422
882150,ADBE,2013-12-11,54.63999938964844
882151,ADBE,2013-12-12,53.9900016784668
882152,ADBE,2013-12-13,60.88999938964844
882153,ADBE,2013-12-16,58.5
882154,ADBE,2013-12-17,57.66999816894531
882155,ADBE,2013-12-18,59.040000915527344
882156,ADBE,2013-12-19,58.130001068115234
882157,ADBE,2013-12-20,59.2599983215332
882158,ADBE,2013-12-23,59.470001220703125
882159,ADBE,2013-12-24,59.52999877929688
882160,ADBE,2013-12-26,59.58000183105469
882161,ADBE,2013-12-27,59.5099983215332
882162,ADBE,2013-12-30,59.54999923706055
882163,ADBE,2013-12-31,59.880001068115234
882164,ADBE,2014-01-02,59.290000915527344
882165,ADBE,2014-01-03,59.15999984741211
882166,ADBE,2014-01-06,58.119998931884766
882167,ADBE,2014-01-07,58.970001220703125
882168,ADBE,2014-01-08,58.900001525878906
882169,ADBE,2014-01-09,59.09000015258789
882170,ADBE,2014-01-10,59.52999877929688
882171,ADBE,2014-01-13,58.59999847412109
882172,ADBE,2014-01-14,60.369998931884766
882173,ADBE,2014-01-15,61.68000030517578
882174,ADBE,2014-01-16,61.630001068115234
882175,ADBE,2014-01-17,61.369998931884766
882176,ADBE,2014-01-21,60.84999847412109
882177,ADBE,2014-01-22,61.77000045776367
882178,ADBE,2014-01-23,60.880001068115234
882179,ADBE,2014-01-24,59.09000015258789
882180,ADBE,2014-01-27,58.36000061035156
882181,ADBE,2014-01-28,59.11000061035156
882182,ADBE,2014-01-29,58.459999084472656
882183,ADBE,2014-01-30,59.38999938964844
882184,ADBE,2014-01-31,59.18999862670898
882185,ADBE,2014-02-03,58.09000015258789
882186,ADBE,2014-02-04,59.720001220703125
882187,ADBE,2014-02-05,61.0
882188,ADBE,2014-02-06,61.34000015258789
882189,ADBE,2014-02-07,62.880001068115234
882190,ADBE,2014-02-10,63.77999877929688
882191,ADBE,2014-02-11,63.970001220703125
882192,ADBE,2014-02-12,65.13999938964844
882193,ADBE,2014-02-13,67.04000091552734
882194,ADBE,2014-02-14,68.33999633789062
882195,ADBE,2014-02-18,68.66000366210938
882196,ADBE,2014-02-19,67.98999786376953
882197,ADBE,2014-02-20,68.4800033569336
882198,ADBE,2014-02-21,68.22000122070312
882199,ADBE,2014-02-24,68.7699966430664
882200,ADBE,2014-02-25,68.01000213623047
882201,ADBE,2014-02-26,67.81999969482422
882202,ADBE,2014-02-27,69.91999816894531
882203,ADBE,2014-02-28,68.62999725341797
882204,ADBE,2014-03-03,67.86000061035156
882205,ADBE,2014-03-04,68.5999984741211
882206,ADBE,2014-03-05,68.9000015258789
882207,ADBE,2014-03-06,68.91999816894531
882208,ADBE,2014-03-07,68.5199966430664
882209,ADBE,2014-03-10,68.04000091552734
882210,ADBE,2014-03-11,67.47000122070312
882211,ADBE,2014-03-12,68.05999755859375
882212,ADBE,2014-03-13,67.08000183105469
882213,ADBE,2014-03-14,67.19000244140625
882214,ADBE,2014-03-17,68.16999816894531
882215,ADBE,2014-03-18,68.5199966430664
882216,ADBE,2014-03-19,67.62999725341797
882217,ADBE,2014-03-20,68.48999786376953
882218,ADBE,2014-03-21,67.13999938964844
882219,ADBE,2014-03-24,65.23999786376953
882220,ADBE,2014-03-25,65.80999755859375
882221,ADBE,2014-03-26,63.900001525878906
882222,ADBE,2014-03-27,64.52999877929688
882223,ADBE,2014-03-28,64.87999725341797
882224,ADBE,2014-03-31,65.73999786376953
882225,ADBE,2014-04-01,65.93000030517578
882226,ADBE,2014-04-02,65.4800033569336
882227,ADBE,2014-04-03,62.45000076293945
882228,ADBE,2014-04-04,61.31999969482422
882229,ADBE,2014-04-07,60.470001220703125
882230,ADBE,2014-04-08,61.81999969482422
882231,ADBE,2014-04-09,63.459999084472656
882232,ADBE,2014-04-10,61.4900016784668
882233,ADBE,2014-04-11,60.5
882234,ADBE,2014-04-14,61.38999938964844
882235,ADBE,2014-04-15,62.11000061035156
882236,ADBE,2014-04-16,63.040000915527344
882237,ADBE,2014-04-17,64.04000091552734
882238,ADBE,2014-04-21,64.30000305175781
882239,ADBE,2014-04-22,64.4800033569336
882240,ADBE,2014-04-23,64.38999938964844
882241,ADBE,2014-04-24,63.220001220703125
882242,ADBE,2014-04-25,61.61000061035156
882243,ADBE,2014-04-28,60.400001525878906
882244,ADBE,2014-04-29,60.90999984741211
882245,ADBE,2014-04-30,61.68999862670898
882246,ADBE,2014-05-01,62.59000015258789
882247,ADBE,2014-05-02,61.560001373291016
882248,ADBE,2014-05-05,61.43999862670898
882249,ADBE,2014-05-06,59.43999862670898
882250,ADBE,2014-05-07,58.630001068115234
882251,ADBE,2014-05-08,59.08000183105469
882252,ADBE,2014-05-09,59.59000015258789
882253,ADBE,2014-05-12,60.70000076293945
882254,ADBE,2014-05-13,60.810001373291016
882255,ADBE,2014-05-14,60.880001068115234
882256,ADBE,2014-05-15,60.20000076293945
882257,ADBE,2014-05-16,61.63999938964844
882258,ADBE,2014-05-19,62.20000076293945
882259,ADBE,2014-05-20,61.709999084472656
882260,ADBE,2014-05-21,62.470001220703125
882261,ADBE,2014-05-22,63.150001525878906
882262,ADBE,2014-05-23,64.30000305175781
882263,ADBE,2014-05-27,65.25
882264,ADBE,2014-05-28,64.83999633789062
882265,ADBE,2014-05-29,65.44999694824219
882266,ADBE,2014-05-30,64.54000091552734
882267,ADBE,2014-06-02,64.63999938964844
882268,ADBE,2014-06-03,64.08999633789062
882269,ADBE,2014-06-04,64.16999816894531
882270,ADBE,2014-06-05,65.47000122070312
882271,ADBE,2014-06-06,66.91000366210938
882272,ADBE,2014-06-09,66.93000030517578
882273,ADBE,2014-06-10,66.95999908447266
882274,ADBE,2014-06-11,67.45999908447266
882275,ADBE,2014-06-12,66.55999755859375
882276,ADBE,2014-06-13,66.81999969482422
882277,ADBE,2014-06-16,67.62000274658203
882278,ADBE,2014-06-17,67.54000091552734
882279,ADBE,2014-06-18,73.08000183105469
882280,ADBE,2014-06-19,72.94999694824219
882281,ADBE,2014-06-20,72.61000061035156
882282,ADBE,2014-06-23,72.88999938964844
882283,ADBE,2014-06-24,72.37999725341797
882284,ADBE,2014-06-25,72.44000244140625
882285,ADBE,2014-06-26,72.8499984741211
882286,ADBE,2014-06-27,72.0
882287,ADBE,2014-06-30,72.36000061035156
882288,ADBE,2014-07-01,73.01000213623047
882289,ADBE,2014-07-02,72.76000213623047
882290,ADBE,2014-07-03,73.56999969482422
882291,ADBE,2014-07-07,72.68000030517578
882292,ADBE,2014-07-08,71.13999938964844
882293,ADBE,2014-07-09,71.56999969482422
882294,ADBE,2014-07-10,71.69999694824219
882295,ADBE,2014-07-11,72.26000213623047
882296,ADBE,2014-07-14,72.87999725341797
882297,ADBE,2014-07-15,72.29000091552734
882298,ADBE,2014-07-16,72.37999725341797
882299,ADBE,2014-07-17,71.38999938964844
882300,ADBE,2014-07-18,72.55000305175781
882301,ADBE,2014-07-21,71.95999908447266
882302,ADBE,2014-07-22,72.26000213623047
882303,ADBE,2014-07-23,72.04000091552734
882304,ADBE,2014-07-24,72.80000305175781
882305,ADBE,2014-07-25,72.62000274658203
882306,ADBE,2014-07-28,72.69999694824219
882307,ADBE,2014-07-29,72.2699966430664
882308,ADBE,2014-07-30,71.88999938964844
882309,ADBE,2014-07-31,69.25
882310,ADBE,2014-08-01,68.94000244140625
882311,ADBE,2014-08-04,68.7699966430664
882312,ADBE,2014-08-05,68.97000122070312
882313,ADBE,2014-08-06,68.2300033569336
882314,ADBE,2014-08-07,67.83000183105469
882315,ADBE,2014-08-08,68.38999938964844
882316,ADBE,2014-08-11,68.97000122070312
882317,ADBE,2014-08-12,68.79000091552734
882318,ADBE,2014-08-13,69.79000091552734
882319,ADBE,2014-08-14,70.05000305175781
882320,ADBE,2014-08-15,70.06999969482422
882321,ADBE,2014-08-18,71.05999755859375
882322,ADBE,2014-08-19,72.05000305175781
882323,ADBE,2014-08-20,71.0199966430664
882324,ADBE,2014-08-21,71.7300033569336
882325,ADBE,2014-08-22,72.04000091552734
882326,ADBE,2014-08-25,71.81999969482422
882327,ADBE,2014-08-26,71.52999877929688
882328,ADBE,2014-08-27,71.55000305175781
882329,ADBE,2014-08-28,71.37000274658203
882330,ADBE,2014-08-29,71.9000015258789
882331,ADBE,2014-09-02,72.0999984741211
882332,ADBE,2014-09-03,72.43000030517578
882333,ADBE,2014-09-04,72.45999908447266
882334,ADBE,2014-09-05,73.12999725341797
882335,ADBE,2014-09-08,73.38999938964844
882336,ADBE,2014-09-09,72.41999816894531
882337,ADBE,2014-09-10,72.33000183105469
882338,ADBE,2014-09-11,72.41999816894531
882339,ADBE,2014-09-12,70.9800033569336
882340,ADBE,2014-09-15,70.2699966430664
882341,ADBE,2014-09-16,70.7300033569336
882342,ADBE,2014-09-17,67.30000305175781
882343,ADBE,2014-09-18,67.91000366210938
882344,ADBE,2014-09-19,66.94000244140625
882345,ADBE,2014-09-22,67.19999694824219
882346,ADBE,2014-09-23,67.79000091552734
882347,ADBE,2014-09-24,69.02999877929688
882348,ADBE,2014-09-25,67.70999908447266
882349,ADBE,2014-09-26,68.36000061035156
882350,ADBE,2014-09-29,69.22000122070312
882351,ADBE,2014-09-30,69.19000244140625
882352,ADBE,2014-10-01,67.54000091552734
882353,ADBE,2014-10-02,67.05999755859375
882354,ADBE,2014-10-03,68.4000015258789
882355,ADBE,2014-10-06,67.66999816894531
882356,ADBE,2014-10-07,65.95999908447266
882357,ADBE,2014-10-08,67.98999786376953
882358,ADBE,2014-10-09,65.66000366210938
882359,ADBE,2014-10-10,63.290000915527344
882360,ADBE,2014-10-13,61.68000030517578
882361,ADBE,2014-10-14,60.880001068115234
882362,ADBE,2014-10-15,62.18999862670898
882363,ADBE,2014-10-16,62.86000061035156
882364,ADBE,2014-10-17,64.5199966430664
882365,ADBE,2014-10-20,64.68000030517578
882366,ADBE,2014-10-21,66.43000030517578
882367,ADBE,2014-10-22,65.04000091552734
882368,ADBE,2014-10-23,65.91999816894531
882369,ADBE,2014-10-24,67.01000213623047
882370,ADBE,2014-10-27,67.02999877929688
882371,ADBE,2014-10-28,68.37000274658203
882372,ADBE,2014-10-29,67.93000030517578
882373,ADBE,2014-10-30,68.56999969482422
882374,ADBE,2014-10-31,70.12000274658203
882375,ADBE,2014-11-03,69.91000366210938
882376,ADBE,2014-11-04,71.06999969482422
882377,ADBE,2014-11-05,71.37000274658203
882378,ADBE,2014-11-06,72.0999984741211
882379,ADBE,2014-11-07,71.5999984741211
882380,ADBE,2014-11-10,71.69999694824219
882381,ADBE,2014-11-11,71.69999694824219
882382,ADBE,2014-11-12,71.41000366210938
882383,ADBE,2014-11-13,71.72000122070312
882384,ADBE,2014-11-14,71.41999816894531
882385,ADBE,2014-11-17,69.97000122070312
882386,ADBE,2014-11-18,70.83000183105469
882387,ADBE,2014-11-19,70.81999969482422
882388,ADBE,2014-11-20,70.44000244140625
882389,ADBE,2014-11-21,71.31999969482422
882390,ADBE,2014-11-24,71.22000122070312
882391,ADBE,2014-11-25,72.0
882392,ADBE,2014-11-26,72.9800033569336
882393,ADBE,2014-11-28,73.68000030517578
882394,ADBE,2014-12-01,73.75
882395,ADBE,2014-12-02,73.47000122070312
882396,ADBE,2014-12-03,73.18000030517578
882397,ADBE,2014-12-04,73.02999877929688
882398,ADBE,2014-12-05,72.4000015258789
882399,ADBE,2014-12-08,72.05000305175781
882400,ADBE,2014-12-09,71.56999969482422
882401,ADBE,2014-12-10,69.8499984741211
882402,ADBE,2014-12-11,69.73999786376953
882403,ADBE,2014-12-12,76.0199966430664
882404,ADBE,2014-12-15,73.04000091552734
882405,ADBE,2014-12-16,72.31999969482422
882406,ADBE,2014-12-17,74.0
882407,ADBE,2014-12-18,74.88999938964844
882408,ADBE,2014-12-19,74.44999694824219
882409,ADBE,2014-12-22,74.5
882410,ADBE,2014-12-23,74.37999725341797
882411,ADBE,2014-12-24,74.73999786376953
882412,ADBE,2014-12-26,74.66999816894531
882413,ADBE,2014-12-29,74.12999725341797
882414,ADBE,2014-12-30,73.08000183105469
882415,ADBE,2014-12-31,72.69999694824219
882416,ADBE,2015-01-02,72.33999633789062
882417,ADBE,2015-01-05,71.9800033569336
882418,ADBE,2015-01-06,70.52999877929688
882419,ADBE,2015-01-07,71.11000061035156
882420,ADBE,2015-01-08,72.91999816894531
882421,ADBE,2015-01-09,71.83999633789062
882422,ADBE,2015-01-12,71.12000274658203
882423,ADBE,2015-01-13,70.58999633789062
882424,ADBE,2015-01-14,69.98999786376953
882425,ADBE,2015-01-15,70.29000091552734
882426,ADBE,2015-01-16,71.7300033569336
882427,ADBE,2015-01-20,71.48999786376953
882428,ADBE,2015-01-21,71.54000091552734
882429,ADBE,2015-01-22,73.4800033569336
882430,ADBE,2015-01-23,74.05999755859375
882431,ADBE,2015-01-26,72.73999786376953
882432,ADBE,2015-01-27,71.45999908447266
882433,ADBE,2015-01-28,70.25
882434,ADBE,2015-01-29,71.63999938964844
882435,ADBE,2015-01-30,70.12999725341797
882436,ADBE,2015-02-02,71.11000061035156
882437,ADBE,2015-02-03,71.91999816894531
882438,ADBE,2015-02-04,72.27999877929688
882439,ADBE,2015-02-05,73.0999984741211
882440,ADBE,2015-02-06,72.54000091552734
882441,ADBE,2015-02-09,72.33000183105469
882442,ADBE,2015-02-10,72.76000213623047
882443,ADBE,2015-02-11,73.01000213623047
882444,ADBE,2015-02-12,74.58999633789062
882445,ADBE,2015-02-13,76.51000213623047
882446,ADBE,2015-02-17,77.12999725341797
882447,ADBE,2015-02-18,77.7300033569336
882448,ADBE,2015-02-19,77.7300033569336
882449,ADBE,2015-02-20,78.55000305175781
882450,ADBE,2015-02-23,78.0999984741211
882451,ADBE,2015-02-24,77.68000030517578
882452,ADBE,2015-02-25,78.06999969482422
882453,ADBE,2015-02-26,78.95999908447266
882454,ADBE,2015-02-27,79.0999984741211
882455,ADBE,2015-03-02,79.79000091552734
882456,ADBE,2015-03-03,78.98999786376953
882457,ADBE,2015-03-04,77.62999725341797
882458,ADBE,2015-03-05,78.62000274658203
882459,ADBE,2015-03-06,77.55000305175781
882460,ADBE,2015-03-09,77.93000030517578
882461,ADBE,2015-03-10,76.01000213623047
882462,ADBE,2015-03-11,76.01000213623047
882463,ADBE,2015-03-12,77.4000015258789
882464,ADBE,2015-03-13,77.62000274658203
882465,ADBE,2015-03-16,78.33000183105469
882466,ADBE,2015-03-17,79.66000366210938
882467,ADBE,2015-03-18,76.88999938964844
882468,ADBE,2015-03-19,77.13999938964844
882469,ADBE,2015-03-20,77.36000061035156
882470,ADBE,2015-03-23,76.3499984741211
882471,ADBE,2015-03-24,75.44999694824219
882472,ADBE,2015-03-25,73.12999725341797
882473,ADBE,2015-03-26,72.97000122070312
882474,ADBE,2015-03-27,73.30999755859375
882475,ADBE,2015-03-30,73.5999984741211
882476,ADBE,2015-03-31,73.94000244140625
882477,ADBE,2015-04-01,75.06999969482422
882478,ADBE,2015-04-02,75.68000030517578
882479,ADBE,2015-04-06,76.2300033569336
882480,ADBE,2015-04-07,75.6500015258789
882481,ADBE,2015-04-08,75.44000244140625
882482,ADBE,2015-04-09,76.33000183105469
882483,ADBE,2015-04-10,76.52999877929688
882484,ADBE,2015-04-13,76.0199966430664
882485,ADBE,2015-04-14,75.94999694824219
882486,ADBE,2015-04-15,76.02999877929688
882487,ADBE,2015-04-16,75.1500015258789
882488,ADBE,2015-04-17,73.1500015258789
882489,ADBE,2015-04-20,73.91999816894531
882490,ADBE,2015-04-21,74.62000274658203
882491,ADBE,2015-04-22,75.5
882492,ADBE,2015-04-23,76.5199966430664
882493,ADBE,2015-04-24,76.54000091552734
882494,ADBE,2015-04-27,76.55000305175781
882495,ADBE,2015-04-28,76.0199966430664
882496,ADBE,2015-04-29,76.6500015258789
882497,ADBE,2015-04-30,76.05999755859375
882498,ADBE,2015-05-01,76.43000030517578
882499,ADBE,2015-05-04,75.8499984741211
882500,ADBE,2015-05-05,75.0
882501,ADBE,2015-05-06,74.4800033569336
882502,ADBE,2015-05-07,74.7300033569336
882503,ADBE,2015-05-08,76.30999755859375
882504,ADBE,2015-05-11,76.79000091552734
882505,ADBE,2015-05-12,76.56999969482422
882506,ADBE,2015-05-13,77.08000183105469
882507,ADBE,2015-05-14,79.43000030517578
882508,ADBE,2015-05-15,78.91999816894531
882509,ADBE,2015-05-18,79.41000366210938
882510,ADBE,2015-05-19,79.62000274658203
882511,ADBE,2015-05-20,79.61000061035156
882512,ADBE,2015-05-21,80.55999755859375
882513,ADBE,2015-05-22,80.04000091552734
882514,ADBE,2015-05-26,79.36000061035156
882515,ADBE,2015-05-27,80.16000366210938
882516,ADBE,2015-05-28,80.0199966430664
882517,ADBE,2015-05-29,79.08999633789062
882518,ADBE,2015-06-01,79.87000274658203
882519,ADBE,2015-06-02,79.81999969482422
882520,ADBE,2015-06-03,80.12999725341797
882521,ADBE,2015-06-04,78.75
882522,ADBE,2015-06-05,78.86000061035156
882523,ADBE,2015-06-08,78.16000366210938
882524,ADBE,2015-06-09,77.9000015258789
882525,ADBE,2015-06-10,79.55999755859375
882526,ADBE,2015-06-11,79.6500015258789
882527,ADBE,2015-06-12,79.86000061035156
882528,ADBE,2015-06-15,78.9000015258789
882529,ADBE,2015-06-16,79.94000244140625
882530,ADBE,2015-06-17,77.91000366210938
882531,ADBE,2015-06-18,79.38999938964844
882532,ADBE,2015-06-19,79.69999694824219
882533,ADBE,2015-06-22,82.27999877929688
882534,ADBE,2015-06-23,83.55000305175781
882535,ADBE,2015-06-24,83.4000015258789
882536,ADBE,2015-06-25,83.94000244140625
882537,ADBE,2015-06-26,82.73999786376953
882538,ADBE,2015-06-29,81.27999877929688
882539,ADBE,2015-06-30,81.01000213623047
882540,ADBE,2015-07-01,80.94000244140625
882541,ADBE,2015-07-02,80.75
882542,ADBE,2015-07-06,80.5
882543,ADBE,2015-07-07,80.58999633789062
882544,ADBE,2015-07-08,79.98999786376953
882545,ADBE,2015-07-09,80.47000122070312
882546,ADBE,2015-07-10,80.58999633789062
882547,ADBE,2015-07-13,81.44000244140625
882548,ADBE,2015-07-14,81.88999938964844
882549,ADBE,2015-07-15,82.12000274658203
882550,ADBE,2015-07-16,82.5199966430664
882551,ADBE,2015-07-17,82.0999984741211
882552,ADBE,2015-07-20,82.08999633789062
882553,ADBE,2015-07-21,81.19000244140625
882554,ADBE,2015-07-22,80.7300033569336
882555,ADBE,2015-07-23,80.63999938964844
882556,ADBE,2015-07-24,80.9800033569336
882557,ADBE,2015-07-27,79.93000030517578
882558,ADBE,2015-07-28,80.58999633789062
882559,ADBE,2015-07-29,80.25
882560,ADBE,2015-07-30,81.29000091552734
882561,ADBE,2015-07-31,81.98999786376953
882562,ADBE,2015-08-03,81.4000015258789
882563,ADBE,2015-08-04,82.05999755859375
882564,ADBE,2015-08-05,83.37999725341797
882565,ADBE,2015-08-06,82.19000244140625
882566,ADBE,2015-08-07,82.69000244140625
882567,ADBE,2015-08-10,83.62000274658203
882568,ADBE,2015-08-11,83.9000015258789
882569,ADBE,2015-08-12,83.81999969482422
882570,ADBE,2015-08-13,84.30999755859375
882571,ADBE,2015-08-14,86.12000274658203
882572,ADBE,2015-08-17,86.7699966430664
882573,ADBE,2015-08-18,86.44999694824219
882574,ADBE,2015-08-19,85.4800033569336
882575,ADBE,2015-08-20,82.69000244140625
882576,ADBE,2015-08-21,78.87000274658203
882577,ADBE,2015-08-24,74.2699966430664
882578,ADBE,2015-08-25,74.56999969482422
882579,ADBE,2015-08-26,77.33000183105469
882580,ADBE,2015-08-27,78.91000366210938
882581,ADBE,2015-08-28,79.4000015258789
882582,ADBE,2015-08-31,78.56999969482422
882583,ADBE,2015-09-01,75.98999786376953
882584,ADBE,2015-09-02,77.25
882585,ADBE,2015-09-03,78.31999969482422
882586,ADBE,2015-09-04,76.88999938964844
882587,ADBE,2015-09-08,79.77999877929688
882588,ADBE,2015-09-09,78.5199966430664
882589,ADBE,2015-09-10,78.69999694824219
882590,ADBE,2015-09-11,79.19000244140625
882591,ADBE,2015-09-14,78.45999908447266
882592,ADBE,2015-09-15,79.52999877929688
882593,ADBE,2015-09-16,80.52999877929688
882594,ADBE,2015-09-17,80.30999755859375
882595,ADBE,2015-09-18,81.25
882596,ADBE,2015-09-21,83.31999969482422
882597,ADBE,2015-09-22,84.66000366210938
882598,ADBE,2015-09-23,85.5
882599,ADBE,2015-09-24,83.91000366210938
882600,ADBE,2015-09-25,83.12999725341797
882601,ADBE,2015-09-28,80.5199966430664
882602,ADBE,2015-09-29,79.83000183105469
882603,ADBE,2015-09-30,82.22000122070312
882604,ADBE,2015-10-01,83.75
882605,ADBE,2015-10-02,83.98999786376953
882606,ADBE,2015-10-05,85.83999633789062
882607,ADBE,2015-10-06,85.1500015258789
882608,ADBE,2015-10-07,80.6500015258789
882609,ADBE,2015-10-08,82.26000213623047
882610,ADBE,2015-10-09,83.81999969482422
882611,ADBE,2015-10-12,83.91999816894531
882612,ADBE,2015-10-13,83.6500015258789
882613,ADBE,2015-10-14,83.80000305175781
882614,ADBE,2015-10-15,86.7699966430664
882615,ADBE,2015-10-16,88.66999816894531
882616,ADBE,2015-10-19,88.4000015258789
882617,ADBE,2015-10-20,86.83999633789062
882618,ADBE,2015-10-21,86.12999725341797
882619,ADBE,2015-10-22,88.45999908447266
882620,ADBE,2015-10-23,87.86000061035156
882621,ADBE,2015-10-26,88.83999633789062
882622,ADBE,2015-10-27,88.05000305175781
882623,ADBE,2015-10-28,88.5
882624,ADBE,2015-10-29,88.12000274658203
882625,ADBE,2015-10-30,88.66000366210938
882626,ADBE,2015-11-02,89.91000366210938
882627,ADBE,2015-11-03,90.36000061035156
882628,ADBE,2015-11-04,91.01000213623048
882629,ADBE,2015-11-05,90.5500030517578
882630,ADBE,2015-11-06,90.69000244140624
882631,ADBE,2015-11-09,89.80000305175781
882632,ADBE,2015-11-10,90.27999877929688
882633,ADBE,2015-11-11,91.20999908447266
882634,ADBE,2015-11-12,90.83999633789062
882635,ADBE,2015-11-13,89.0199966430664
882636,ADBE,2015-11-16,89.7699966430664
882637,ADBE,2015-11-17,90.29000091552734
882638,ADBE,2015-11-18,91.2699966430664
882639,ADBE,2015-11-19,91.76000213623048
882640,ADBE,2015-11-20,91.80999755859376
882641,ADBE,2015-11-23,91.95999908447266
882642,ADBE,2015-11-24,92.0
882643,ADBE,2015-11-25,91.7699966430664
882644,ADBE,2015-11-27,92.16999816894533
882645,ADBE,2015-11-30,91.45999908447266
882646,ADBE,2015-12-01,92.5500030517578
882647,ADBE,2015-12-02,92.0199966430664
882648,ADBE,2015-12-03,89.91000366210938
882649,ADBE,2015-12-04,92.58000183105467
882650,ADBE,2015-12-07,89.5999984741211
882651,ADBE,2015-12-08,91.72000122070312
882652,ADBE,2015-12-09,89.55999755859375
882653,ADBE,2015-12-10,88.95999908447266
882654,ADBE,2015-12-11,91.41999816894533
882655,ADBE,2015-12-14,93.26000213623048
882656,ADBE,2015-12-15,94.0199966430664
882657,ADBE,2015-12-16,95.55999755859376
882658,ADBE,2015-12-17,94.1999969482422
882659,ADBE,2015-12-18,91.30999755859376
882660,ADBE,2015-12-21,91.62000274658205
882661,ADBE,2015-12-22,93.81999969482422
882662,ADBE,2015-12-23,94.6999969482422
882663,ADBE,2015-12-24,94.3000030517578
882664,ADBE,2015-12-28,94.1999969482422
882665,ADBE,2015-12-29,95.33000183105467
882666,ADBE,2015-12-30,95.27999877929688
882667,ADBE,2015-12-31,93.94000244140624
882668,ADBE,2016-01-04,91.97000122070312
882669,ADBE,2016-01-05,92.33999633789062
882670,ADBE,2016-01-06,91.0199966430664
882671,ADBE,2016-01-07,89.11000061035156
882672,ADBE,2016-01-08,87.8499984741211
882673,ADBE,2016-01-11,89.37999725341797
882674,ADBE,2016-01-12,89.81999969482422
882675,ADBE,2016-01-13,88.30000305175781
882676,ADBE,2016-01-14,89.80000305175781
882677,ADBE,2016-01-15,89.16999816894531
882678,ADBE,2016-01-19,89.18000030517578
882679,ADBE,2016-01-20,87.94000244140625
882680,ADBE,2016-01-21,88.0
882681,ADBE,2016-01-22,89.62999725341797
882682,ADBE,2016-01-25,86.7699966430664
882683,ADBE,2016-01-26,86.88999938964844
882684,ADBE,2016-01-27,84.8499984741211
882685,ADBE,2016-01-28,84.5199966430664
882686,ADBE,2016-01-29,89.12999725341797
882687,ADBE,2016-02-01,89.61000061035156
882688,ADBE,2016-02-02,87.94999694824219
882689,ADBE,2016-02-03,87.98999786376953
882690,ADBE,2016-02-04,86.36000061035156
882691,ADBE,2016-02-05,79.19999694824219
882692,ADBE,2016-02-08,74.94000244140625
882693,ADBE,2016-02-09,73.8499984741211
882694,ADBE,2016-02-10,75.52999877929688
882695,ADBE,2016-02-11,74.94000244140625
882696,ADBE,2016-02-12,76.66999816894531
882697,ADBE,2016-02-16,78.87999725341797
882698,ADBE,2016-02-17,81.8499984741211
882699,ADBE,2016-02-18,80.52999877929688
882700,ADBE,2016-02-19,80.87000274658203
882701,ADBE,2016-02-22,83.80000305175781
882702,ADBE,2016-02-23,83.06999969482422
882703,ADBE,2016-02-24,83.41999816894531
882704,ADBE,2016-02-25,86.68000030517578
882705,ADBE,2016-02-26,86.5999984741211
882706,ADBE,2016-02-29,85.1500015258789
882707,ADBE,2016-03-01,88.37000274658203
882708,ADBE,2016-03-02,88.38999938964844
882709,ADBE,2016-03-03,87.20999908447266
882710,ADBE,2016-03-04,86.18000030517578
882711,ADBE,2016-03-07,85.11000061035156
882712,ADBE,2016-03-08,84.3499984741211
882713,ADBE,2016-03-09,85.2699966430664
882714,ADBE,2016-03-10,84.8499984741211
882715,ADBE,2016-03-11,86.0
882716,ADBE,2016-03-14,87.01000213623047
882717,ADBE,2016-03-15,86.83000183105469
882718,ADBE,2016-03-16,88.16999816894531
882719,ADBE,2016-03-17,89.95999908447266
882720,ADBE,2016-03-18,93.41999816894533
882721,ADBE,2016-03-21,92.5
882722,ADBE,2016-03-22,92.55999755859376
882723,ADBE,2016-03-23,92.16000366210938
882724,ADBE,2016-03-24,92.5199966430664
882725,ADBE,2016-03-28,92.4000015258789
882726,ADBE,2016-03-29,93.22000122070312
882727,ADBE,2016-03-30,93.77999877929688
882728,ADBE,2016-03-31,93.8000030517578
882729,ADBE,2016-04-01,95.16000366210938
882730,ADBE,2016-04-04,94.5
882731,ADBE,2016-04-05,94.16999816894533
882732,ADBE,2016-04-06,95.4000015258789
882733,ADBE,2016-04-07,93.77999877929688
882734,ADBE,2016-04-08,94.06999969482422
882735,ADBE,2016-04-11,92.9499969482422
882736,ADBE,2016-04-12,93.41999816894533
882737,ADBE,2016-04-13,94.52999877929688
882738,ADBE,2016-04-14,94.44000244140624
882739,ADBE,2016-04-15,95.16000366210938
882740,ADBE,2016-04-18,96.5500030517578
882741,ADBE,2016-04-19,96.5199966430664
882742,ADBE,2016-04-20,96.33000183105467
882743,ADBE,2016-04-21,96.37000274658205
882744,ADBE,2016-04-22,94.79000091552734
882745,ADBE,2016-04-25,95.8000030517578
882746,ADBE,2016-04-26,96.1500015258789
882747,ADBE,2016-04-27,95.63999938964844
882748,ADBE,2016-04-28,93.63999938964844
882749,ADBE,2016-04-29,94.22000122070312
882750,ADBE,2016-05-02,94.9000015258789
882751,ADBE,2016-05-03,93.66000366210938
882752,ADBE,2016-05-04,92.94000244140624
882753,ADBE,2016-05-05,93.5
882754,ADBE,2016-05-06,94.3000030517578
882755,ADBE,2016-05-09,94.61000061035156
882756,ADBE,2016-05-10,96.5199966430664
882757,ADBE,2016-05-11,96.0999984741211
882758,ADBE,2016-05-12,95.95999908447266
882759,ADBE,2016-05-13,95.97000122070312
882760,ADBE,2016-05-16,97.2300033569336
882761,ADBE,2016-05-17,95.93000030517578
882762,ADBE,2016-05-18,96.6999969482422
882763,ADBE,2016-05-19,95.87999725341795
882764,ADBE,2016-05-20,96.87999725341795
882765,ADBE,2016-05-23,96.62000274658205
882766,ADBE,2016-05-24,99.62999725341795
882767,ADBE,2016-05-25,99.61000061035156
882768,ADBE,2016-05-26,99.37000274658205
882769,ADBE,2016-05-27,100.13999938964844
882770,ADBE,2016-05-31,99.47000122070312
882771,ADBE,2016-06-01,100.04000091552734
882772,ADBE,2016-06-02,100.16999816894533
882773,ADBE,2016-06-03,98.6999969482422
882774,ADBE,2016-06-06,99.12000274658205
882775,ADBE,2016-06-07,98.5199966430664
882776,ADBE,2016-06-08,98.68000030517578
882777,ADBE,2016-06-09,98.06999969482422
882778,ADBE,2016-06-10,97.08999633789062
882779,ADBE,2016-06-13,96.95999908447266
882780,ADBE,2016-06-14,96.9800033569336
882781,ADBE,2016-06-15,97.0199966430664
882782,ADBE,2016-06-16,97.19000244140624
882783,ADBE,2016-06-17,95.58000183105467
882784,ADBE,2016-06-20,97.98999786376952
882785,ADBE,2016-06-21,99.72000122070312
882786,ADBE,2016-06-22,94.01000213623048
882787,ADBE,2016-06-23,96.20999908447266
882788,ADBE,2016-06-24,92.1999969482422
882789,ADBE,2016-06-27,90.8499984741211
882790,ADBE,2016-06-28,92.45999908447266
882791,ADBE,2016-06-29,94.38999938964844
882792,ADBE,2016-06-30,95.79000091552734
882793,ADBE,2016-07-01,95.31999969482422
882794,ADBE,2016-07-05,94.7300033569336
882795,ADBE,2016-07-06,95.18000030517578
882796,ADBE,2016-07-07,95.13999938964844
882797,ADBE,2016-07-08,96.79000091552734
882798,ADBE,2016-07-11,97.13999938964844
882799,ADBE,2016-07-12,97.54000091552734
882800,ADBE,2016-07-13,97.33999633789062
882801,ADBE,2016-07-14,97.6999969482422
882802,ADBE,2016-07-15,97.83000183105467
882803,ADBE,2016-07-18,97.79000091552734
882804,ADBE,2016-07-19,97.79000091552734
882805,ADBE,2016-07-20,98.4000015258789
882806,ADBE,2016-07-21,96.33999633789062
882807,ADBE,2016-07-22,98.05999755859376
882808,ADBE,2016-07-25,97.31999969482422
882809,ADBE,2016-07-26,97.91000366210938
882810,ADBE,2016-07-27,97.93000030517578
882811,ADBE,2016-07-28,98.44000244140624
882812,ADBE,2016-07-29,97.86000061035156
882813,ADBE,2016-08-01,97.72000122070312
882814,ADBE,2016-08-02,96.0500030517578
882815,ADBE,2016-08-03,96.66999816894533
882816,ADBE,2016-08-04,97.08999633789062
882817,ADBE,2016-08-05,99.04000091552734
882818,ADBE,2016-08-08,98.48999786376952
882819,ADBE,2016-08-09,98.87000274658205
882820,ADBE,2016-08-10,100.62000274658205
882821,ADBE,2016-08-11,101.66999816894533
882822,ADBE,2016-08-12,101.04000091552734
882823,ADBE,2016-08-15,100.93000030517578
882824,ADBE,2016-08-16,100.5999984741211
882825,ADBE,2016-08-17,99.6999969482422
882826,ADBE,2016-08-18,100.66999816894533
882827,ADBE,2016-08-19,100.31999969482422
882828,ADBE,2016-08-22,100.23999786376952
882829,ADBE,2016-08-23,101.13999938964844
882830,ADBE,2016-08-24,101.13999938964844
882831,ADBE,2016-08-25,101.69000244140624
882832,ADBE,2016-08-26,102.05999755859376
882833,ADBE,2016-08-29,102.3000030517578
882834,ADBE,2016-08-30,102.0
882835,ADBE,2016-08-31,102.30999755859376
882836,ADBE,2016-09-01,102.9000015258789
882837,ADBE,2016-09-02,103.56999969482422
882838,ADBE,2016-09-06,103.5
882839,ADBE,2016-09-07,103.0
882840,ADBE,2016-09-08,101.87999725341795
882841,ADBE,2016-09-09,99.37999725341795
882842,ADBE,2016-09-12,100.31999969482422
882843,ADBE,2016-09-13,98.7699966430664
882844,ADBE,2016-09-14,98.79000091552734
882845,ADBE,2016-09-15,99.62000274658205
882846,ADBE,2016-09-16,98.93000030517578
882847,ADBE,2016-09-19,99.68000030517578
882848,ADBE,2016-09-20,100.62000274658205
882849,ADBE,2016-09-21,107.77999877929688
882850,ADBE,2016-09-22,107.91999816894533
882851,ADBE,2016-09-23,107.47000122070312
882852,ADBE,2016-09-26,107.26000213623048
882853,ADBE,2016-09-27,109.6999969482422
882854,ADBE,2016-09-28,109.48999786376952
882855,ADBE,2016-09-29,107.8000030517578
882856,ADBE,2016-09-30,108.54000091552734
882857,ADBE,2016-10-03,108.4499969482422
882858,ADBE,2016-10-04,108.38999938964844
882859,ADBE,2016-10-05,108.8000030517578
882860,ADBE,2016-10-06,108.55999755859376
882861,ADBE,2016-10-07,108.63999938964844
882862,ADBE,2016-10-10,109.23999786376952
882863,ADBE,2016-10-11,107.37000274658205
882864,ADBE,2016-10-12,108.0500030517578
882865,ADBE,2016-10-13,108.01000213623048
882866,ADBE,2016-10-14,107.83999633789062
882867,ADBE,2016-10-17,107.48999786376952
882868,ADBE,2016-10-18,108.41999816894533
882869,ADBE,2016-10-19,108.38999938964844
882870,ADBE,2016-10-20,109.02999877929688
882871,ADBE,2016-10-21,109.02999877929688
882872,ADBE,2016-10-24,110.80999755859376
882873,ADBE,2016-10-25,109.02999877929688
882874,ADBE,2016-10-26,107.97000122070312
882875,ADBE,2016-10-27,107.06999969482422
882876,ADBE,2016-10-28,107.5999984741211
882877,ADBE,2016-10-31,107.51000213623048
882878,ADBE,2016-11-01,106.87000274658205
882879,ADBE,2016-11-02,105.88999938964844
882880,ADBE,2016-11-03,107.16999816894533
882881,ADBE,2016-11-04,106.1999969482422
882882,ADBE,2016-11-07,108.66000366210938
882883,ADBE,2016-11-08,108.38999938964844
882884,ADBE,2016-11-09,107.86000061035156
882885,ADBE,2016-11-10,104.08000183105467
882886,ADBE,2016-11-11,103.68000030517578
882887,ADBE,2016-11-14,102.41999816894533
882888,ADBE,2016-11-15,103.66000366210938
882889,ADBE,2016-11-16,104.08000183105467
882890,ADBE,2016-11-17,105.80999755859376
882891,ADBE,2016-11-18,105.0199966430664
882892,ADBE,2016-11-21,105.6500015258789
882893,ADBE,2016-11-22,105.20999908447266
882894,ADBE,2016-11-23,104.20999908447266
882895,ADBE,2016-11-25,105.0199966430664
882896,ADBE,2016-11-28,104.5
882897,ADBE,2016-11-29,104.9499969482422
882898,ADBE,2016-11-30,102.80999755859376
882899,ADBE,2016-12-01,99.51000213623048
882900,ADBE,2016-12-02,99.7300033569336
882901,ADBE,2016-12-05,101.9499969482422
882902,ADBE,2016-12-06,101.5500030517578
882903,ADBE,2016-12-07,103.36000061035156
882904,ADBE,2016-12-08,103.5
882905,ADBE,2016-12-09,104.30999755859376
882906,ADBE,2016-12-12,105.16000366210938
882907,ADBE,2016-12-13,106.1500015258789
882908,ADBE,2016-12-14,105.80999755859376
882909,ADBE,2016-12-15,105.0999984741211
882910,ADBE,2016-12-16,103.5500030517578
882911,ADBE,2016-12-19,105.29000091552734
882912,ADBE,2016-12-20,105.7699966430664
882913,ADBE,2016-12-21,105.51000213623048
882914,ADBE,2016-12-22,104.72000122070312
882915,ADBE,2016-12-23,105.0199966430664
882916,ADBE,2016-12-27,104.9800033569336
882917,ADBE,2016-12-28,103.7699966430664
882918,ADBE,2016-12-29,103.68000030517578
882919,ADBE,2016-12-30,102.9499969482422
882920,ADBE,2017-01-03,103.4800033569336
882921,ADBE,2017-01-04,104.13999938964844
882922,ADBE,2017-01-05,105.91000366210938
882923,ADBE,2017-01-06,108.3000030517578
882924,ADBE,2017-01-09,108.56999969482422
882925,ADBE,2017-01-10,108.26000213623048
882926,ADBE,2017-01-11,108.98999786376952
882927,ADBE,2017-01-12,108.58999633789062
882928,ADBE,2017-01-13,108.52999877929688
882929,ADBE,2017-01-17,108.0
882930,ADBE,2017-01-18,108.79000091552734
882931,ADBE,2017-01-19,109.79000091552734
882932,ADBE,2017-01-20,110.70999908447266
882933,ADBE,2017-01-23,110.97000122070312
882934,ADBE,2017-01-24,113.72000122070312
882935,ADBE,2017-01-25,114.25
882936,ADBE,2017-01-26,112.87999725341795
882937,ADBE,2017-01-27,113.98999786376952
882938,ADBE,2017-01-30,113.81999969482422
882939,ADBE,2017-01-31,113.37999725341795
882940,ADBE,2017-02-01,113.36000061035156
882941,ADBE,2017-02-02,113.16000366210938
882942,ADBE,2017-02-03,115.16999816894533
882943,ADBE,2017-02-06,114.45999908447266
882944,ADBE,2017-02-07,114.95999908447266
882945,ADBE,2017-02-08,116.12999725341795
882946,ADBE,2017-02-09,116.44000244140624
882947,ADBE,2017-02-10,116.8499984741211
882948,ADBE,2017-02-13,117.6500015258789
882949,ADBE,2017-02-14,117.58000183105467
882950,ADBE,2017-02-15,118.7300033569336
882951,ADBE,2017-02-16,118.93000030517578
882952,ADBE,2017-02-17,119.66999816894533
882953,ADBE,2017-02-21,119.62999725341795
882954,ADBE,2017-02-22,119.47000122070312
882955,ADBE,2017-02-23,118.83000183105467
882956,ADBE,2017-02-24,119.30999755859376
882957,ADBE,2017-02-27,118.77999877929688
882958,ADBE,2017-02-28,118.33999633789062
882959,ADBE,2017-03-01,120.3499984741211
882960,ADBE,2017-03-02,119.9000015258789
882961,ADBE,2017-03-03,120.04000091552734
882962,ADBE,2017-03-06,120.1500015258789
882963,ADBE,2017-03-07,119.9800033569336
882964,ADBE,2017-03-08,119.5999984741211
882965,ADBE,2017-03-09,119.91000366210938
882966,ADBE,2017-03-10,121.08999633789062
882967,ADBE,2017-03-13,121.8000030517578
882968,ADBE,2017-03-14,121.44000244140624
882969,ADBE,2017-03-15,122.11000061035156
882970,ADBE,2017-03-16,122.3499984741211
882971,ADBE,2017-03-17,127.01000213623048
882972,ADBE,2017-03-20,126.30999755859376
882973,ADBE,2017-03-21,125.06999969482422
882974,ADBE,2017-03-22,126.20999908447266
882975,ADBE,2017-03-23,126.87000274658205
882976,ADBE,2017-03-24,127.6999969482422
882977,ADBE,2017-03-27,128.25
882978,ADBE,2017-03-28,128.69000244140625
882979,ADBE,2017-03-29,129.5800018310547
882980,ADBE,2017-03-30,129.61000061035156
882981,ADBE,2017-03-31,130.1300048828125
882982,ADBE,2017-04-03,129.58999633789062
882983,ADBE,2017-04-04,130.0399932861328
882984,ADBE,2017-04-05,129.88999938964844
882985,ADBE,2017-04-06,130.14999389648438
882986,ADBE,2017-04-07,130.22000122070312
882987,ADBE,2017-04-10,130.16000366210938
882988,ADBE,2017-04-11,129.9499969482422
882989,ADBE,2017-04-12,129.3800048828125
882990,ADBE,2017-04-13,129.0500030517578
882991,ADBE,2017-04-17,129.99000549316406
882992,ADBE,2017-04-18,129.80999755859375
882993,ADBE,2017-04-19,130.22000122070312
882994,ADBE,2017-04-20,131.4199981689453
882995,ADBE,2017-04-21,131.52000427246094
882996,ADBE,2017-04-24,132.88999938964844
882997,ADBE,2017-04-25,133.49000549316406
882998,ADBE,2017-04-26,132.7899932861328
882999,ADBE,2017-04-27,133.3800048828125
883000,ADBE,2017-04-28,133.74000549316406
883001,ADBE,2017-05-01,135.11000061035156
883002,ADBE,2017-05-02,135.0
883003,ADBE,2017-05-03,134.85000610351562
883004,ADBE,2017-05-04,134.61000061035156
883005,ADBE,2017-05-05,134.83999633789062
883006,ADBE,2017-05-08,135.1199951171875
883007,ADBE,2017-05-09,135.60000610351562
883008,ADBE,2017-05-10,136.14999389648438
883009,ADBE,2017-05-11,136.2899932861328
883010,ADBE,2017-05-12,136.83999633789062
883011,ADBE,2017-05-15,137.60000610351562
883012,ADBE,2017-05-16,138.02999877929688
883013,ADBE,2017-05-17,134.3300018310547
883014,ADBE,2017-05-18,134.5399932861328
883015,ADBE,2017-05-19,136.42999267578125
883016,ADBE,2017-05-22,138.86000061035156
883017,ADBE,2017-05-23,139.52000427246094
883018,ADBE,2017-05-24,141.1199951171875
883019,ADBE,2017-05-25,142.85000610351562
883020,ADBE,2017-05-26,141.88999938964844
883021,ADBE,2017-05-30,142.41000366210938
883022,ADBE,2017-05-31,141.86000061035156
883023,ADBE,2017-06-01,141.3800048828125
883024,ADBE,2017-06-02,143.47999572753906
883025,ADBE,2017-06-05,143.58999633789062
883026,ADBE,2017-06-06,143.02999877929688
883027,ADBE,2017-06-07,143.6199951171875
883028,ADBE,2017-06-08,142.6300048828125
883029,ADBE,2017-06-09,138.0500030517578
883030,ADBE,2017-06-12,137.25
883031,ADBE,2017-06-13,139.08999633789062
883032,ADBE,2017-06-14,138.25
883033,ADBE,2017-06-15,137.52000427246094
883034,ADBE,2017-06-16,137.83999633789062
883035,ADBE,2017-06-19,140.35000610351562
883036,ADBE,2017-06-20,140.91000366210938
883037,ADBE,2017-06-21,144.24000549316406
883038,ADBE,2017-06-22,143.69000244140625
883039,ADBE,2017-06-23,145.41000366210938
883040,ADBE,2017-06-26,144.9600067138672
883041,ADBE,2017-06-27,142.5399932861328
883042,ADBE,2017-06-28,143.80999755859375
883043,ADBE,2017-06-29,141.24000549316406
883044,ADBE,2017-06-30,141.44000244140625
883045,ADBE,2017-07-03,138.41000366210938
883046,ADBE,2017-07-05,141.2100067138672
883047,ADBE,2017-07-06,140.75
883048,ADBE,2017-07-07,142.22000122070312
883049,ADBE,2017-07-10,143.33999633789062
883050,ADBE,2017-07-11,142.92999267578125
883051,ADBE,2017-07-12,145.91000366210938
883052,ADBE,2017-07-13,145.0500030517578
883053,ADBE,2017-07-14,146.16000366210938
883054,ADBE,2017-07-17,146.39999389648438
883055,ADBE,2017-07-18,147.88999938964844
883056,ADBE,2017-07-19,148.9199981689453
883057,ADBE,2017-07-20,149.94000244140625
883058,ADBE,2017-07-21,149.52000427246094
883059,ADBE,2017-07-24,149.52999877929688
883060,ADBE,2017-07-25,148.2100067138672
883061,ADBE,2017-07-26,149.77999877929688
883062,ADBE,2017-07-27,146.1999969482422
883063,ADBE,2017-07-28,146.72999572753906
883064,ADBE,2017-07-31,146.49000549316406
883065,ADBE,2017-08-01,147.36000061035156
883066,ADBE,2017-08-02,147.1300048828125
883067,ADBE,2017-08-03,147.7899932861328
883068,ADBE,2017-08-04,147.7100067138672
883069,ADBE,2017-08-07,148.44000244140625
883070,ADBE,2017-08-08,147.80999755859375
883071,ADBE,2017-08-09,148.35000610351562
883072,ADBE,2017-08-10,144.9199981689453
883073,ADBE,2017-08-11,146.47000122070312
883074,ADBE,2017-08-14,149.16000366210938
883075,ADBE,2017-08-15,150.36000061035156
883076,ADBE,2017-08-16,151.8000030517578
883077,ADBE,2017-08-17,148.22999572753906
883078,ADBE,2017-08-18,147.97000122070312
883079,ADBE,2017-08-21,149.25999450683594
883080,ADBE,2017-08-22,152.25
883081,ADBE,2017-08-23,151.10000610351562
883082,ADBE,2017-08-24,150.80999755859375
883083,ADBE,2017-08-25,151.4499969482422
883084,ADBE,2017-08-28,151.7899932861328
883085,ADBE,2017-08-29,152.13999938964844
883086,ADBE,2017-08-30,153.6699981689453
883087,ADBE,2017-08-31,155.16000366210938
883088,ADBE,2017-09-01,155.05999755859375
883089,ADBE,2017-09-05,154.27999877929688
883090,ADBE,2017-09-06,153.75999450683594
883091,ADBE,2017-09-07,155.47000122070312
883092,ADBE,2017-09-08,155.33999633789062
883093,ADBE,2017-09-11,156.8699951171875
883094,ADBE,2017-09-12,156.30999755859375
883095,ADBE,2017-09-13,156.24000549316406
883096,ADBE,2017-09-14,154.9499969482422
883097,ADBE,2017-09-15,154.49000549316406
883098,ADBE,2017-09-18,155.77000427246094
883099,ADBE,2017-09-19,156.60000610351562
883100,ADBE,2017-09-20,149.9600067138672
883101,ADBE,2017-09-21,149.3000030517578
883102,ADBE,2017-09-22,148.5
883103,ADBE,2017-09-25,144.57000732421875
883104,ADBE,2017-09-26,145.39999389648438
883105,ADBE,2017-09-27,146.42999267578125
883106,ADBE,2017-09-28,146.8300018310547
883107,ADBE,2017-09-29,149.17999267578125
883108,ADBE,2017-10-02,147.94000244140625
883109,ADBE,2017-10-03,148.60000610351562
883110,ADBE,2017-10-04,147.9499969482422
883111,ADBE,2017-10-05,150.25
883112,ADBE,2017-10-06,151.1199951171875
883113,ADBE,2017-10-09,151.5
883114,ADBE,2017-10-10,152.14999389648438
883115,ADBE,2017-10-11,153.64999389648438
883116,ADBE,2017-10-12,153.61000061035156
883117,ADBE,2017-10-13,153.92999267578125
883118,ADBE,2017-10-16,150.4600067138672
883119,ADBE,2017-10-17,150.3800048828125
883120,ADBE,2017-10-18,153.0
883121,ADBE,2017-10-19,171.72999572753906
883122,ADBE,2017-10-20,175.63999938964844
883123,ADBE,2017-10-23,172.16000366210938
883124,ADBE,2017-10-24,171.5800018310547
883125,ADBE,2017-10-25,171.8300018310547
883126,ADBE,2017-10-26,173.75
883127,ADBE,2017-10-27,177.3300018310547
883128,ADBE,2017-10-30,176.02999877929688
883129,ADBE,2017-10-31,175.16000366210938
883130,ADBE,2017-11-01,176.25
883131,ADBE,2017-11-02,180.94000244140625
883132,ADBE,2017-11-03,182.3000030517578
883133,ADBE,2017-11-06,180.8000030517578
883134,ADBE,2017-11-07,180.8800048828125
883135,ADBE,2017-11-08,184.05999755859372
883136,ADBE,2017-11-09,181.9199981689453
883137,ADBE,2017-11-10,181.72000122070312
883138,ADBE,2017-11-13,181.8500061035156
883139,ADBE,2017-11-14,181.32000732421875
883140,ADBE,2017-11-15,180.0800018310547
883141,ADBE,2017-11-16,182.3000030517578
883142,ADBE,2017-11-17,182.2400054931641
883143,ADBE,2017-11-20,182.33999633789065
883144,ADBE,2017-11-21,184.1499938964844
883145,ADBE,2017-11-22,182.8999938964844
883146,ADBE,2017-11-24,184.4600067138672
883147,ADBE,2017-11-27,185.0
883148,ADBE,2017-11-28,185.3999938964844
883149,ADBE,2017-11-29,176.85000610351562
883150,ADBE,2017-11-30,181.47000122070312
883151,ADBE,2017-12-01,179.52000427246094
883152,ADBE,2017-12-04,168.44000244140625
883153,ADBE,2017-12-05,167.5399932861328
883154,ADBE,2017-12-06,173.52000427246094
883155,ADBE,2017-12-07,174.61000061035156
883156,ADBE,2017-12-08,173.57000732421875
883157,ADBE,2017-12-11,174.30999755859375
883158,ADBE,2017-12-12,172.5399932861328
883159,ADBE,2017-12-13,176.8300018310547
883160,ADBE,2017-12-14,175.0
883161,ADBE,2017-12-15,177.50999450683594
883162,ADBE,2017-12-18,176.74000549316406
883163,ADBE,2017-12-19,174.97000122070312
883164,ADBE,2017-12-20,174.25
883165,ADBE,2017-12-21,174.55999755859375
883166,ADBE,2017-12-22,175.0
883167,ADBE,2017-12-26,174.44000244140625
883168,ADBE,2017-12-27,175.36000061035156
883169,ADBE,2017-12-28,175.5500030517578
883170,ADBE,2017-12-29,175.24000549316406
883171,ADBE,2018-01-02,177.6999969482422
883172,ADBE,2018-01-03,181.0399932861328
883173,ADBE,2018-01-04,183.22000122070312
883174,ADBE,2018-01-05,185.33999633789065
883175,ADBE,2018-01-08,185.0399932861328
883176,ADBE,2018-01-09,186.6999969482422
883177,ADBE,2018-01-10,187.1100006103516
883178,ADBE,2018-01-11,188.9199981689453
883179,ADBE,2018-01-12,195.0500030517578
883180,ADBE,2018-01-16,192.4600067138672
883181,ADBE,2018-01-17,196.4900054931641
883182,ADBE,2018-01-18,196.1999969482422
883183,ADBE,2018-01-19,195.72999572753903
883184,ADBE,2018-01-22,197.83999633789065
883185,ADBE,2018-01-23,200.08999633789065
883186,ADBE,2018-01-24,197.77999877929688
883187,ADBE,2018-01-25,197.50999450683597
883188,ADBE,2018-01-26,201.3000030517578
883189,ADBE,2018-01-29,198.22999572753903
883190,ADBE,2018-01-30,196.8999938964844
883191,ADBE,2018-01-31,199.75999450683597
883192,ADBE,2018-02-01,199.3800048828125
883193,ADBE,2018-02-02,195.63999938964844
883194,ADBE,2018-02-05,190.2700042724609
883195,ADBE,2018-02-06,194.47000122070312
883196,ADBE,2018-02-07,192.33999633789065
883197,ADBE,2018-02-08,185.16000366210935
883198,ADBE,2018-02-09,187.9900054931641
883199,ADBE,2018-02-12,192.1499938964844
883200,ADBE,2018-02-13,193.47999572753903
883201,ADBE,2018-02-14,197.1300048828125
883202,ADBE,2018-02-15,202.97000122070312
883203,ADBE,2018-02-16,201.55999755859372
883204,ADBE,2018-02-20,202.97999572753903
883205,ADBE,2018-02-21,202.08999633789065
883206,ADBE,2018-02-22,202.6100006103516
883207,ADBE,2018-02-23,209.7400054931641
883208,ADBE,2018-02-26,212.1499938964844
883209,ADBE,2018-02-27,208.82000732421875
883210,ADBE,2018-02-28,209.1300048828125
883211,ADBE,2018-03-01,206.02999877929688
883212,ADBE,2018-03-02,209.7899932861328
883213,ADBE,2018-03-05,211.16000366210935
883214,ADBE,2018-03-06,212.00999450683597
883215,ADBE,2018-03-07,216.8600006103516
883216,ADBE,2018-03-08,216.3999938964844
883217,ADBE,2018-03-09,221.1100006103516
883218,ADBE,2018-03-12,220.94000244140625
883219,ADBE,2018-03-13,219.75999450683597
883220,ADBE,2018-03-14,218.44000244140625
883221,ADBE,2018-03-15,218.8699951171875
883222,ADBE,2018-03-16,225.5500030517578
883223,ADBE,2018-03-19,222.17999267578125
883224,ADBE,2018-03-20,229.75
883225,ADBE,2018-03-21,226.8500061035156
883226,ADBE,2018-03-22,220.5200042724609
883227,ADBE,2018-03-23,215.0200042724609
883228,ADBE,2018-03-26,228.91000366210935
883229,ADBE,2018-03-27,213.8000030517578
883230,ADBE,2018-03-28,212.5399932861328
883231,ADBE,2018-03-29,216.0800018310547
883232,ADBE,2018-04-02,212.27999877929688
883233,ADBE,2018-04-03,215.92999267578125
883234,ADBE,2018-04-04,225.0500030517578
883235,ADBE,2018-04-05,223.5399932861328
883236,ADBE,2018-04-06,218.6100006103516
883237,ADBE,2018-04-09,219.1699981689453
883238,ADBE,2018-04-10,224.52999877929688
883239,ADBE,2018-04-11,223.6300048828125
883240,ADBE,2018-04-12,226.9600067138672
883241,ADBE,2018-04-13,224.05999755859372
883242,ADBE,2018-04-16,226.5200042724609
883243,ADBE,2018-04-17,231.16000366210935
883244,ADBE,2018-04-18,231.1000061035156
883245,ADBE,2018-04-19,227.6199951171875
883246,ADBE,2018-04-20,225.2400054931641
883247,ADBE,2018-04-23,225.3000030517578
883248,ADBE,2018-04-24,217.88999938964844
883249,ADBE,2018-04-25,217.32000732421875
883250,ADBE,2018-04-26,221.91000366210935
883251,ADBE,2018-04-27,221.8999938964844
883252,ADBE,2018-04-30,221.6000061035156
883253,ADBE,2018-05-01,224.0800018310547
883254,ADBE,2018-05-02,221.1000061035156
883255,ADBE,2018-05-03,226.0500030517578
883256,ADBE,2018-05-04,228.50999450683597
883257,ADBE,2018-05-07,230.9900054931641
883258,ADBE,2018-05-08,234.55999755859372
883259,ADBE,2018-05-09,239.7400054931641
883260,ADBE,2018-05-10,241.1499938964844
883261,ADBE,2018-05-11,241.8800048828125
883262,ADBE,2018-05-14,238.3699951171875
883263,ADBE,2018-05-15,236.6000061035156
883264,ADBE,2018-05-16,237.38999938964844
883265,ADBE,2018-05-17,236.8500061035156
883266,ADBE,2018-05-18,238.08999633789065
883267,ADBE,2018-05-21,238.1000061035156
883268,ADBE,2018-05-22,238.7899932861328
883269,ADBE,2018-05-23,243.91000366210935
883270,ADBE,2018-05-24,245.1499938964844
883271,ADBE,2018-05-25,243.55999755859372
883272,ADBE,2018-05-29,242.19000244140625
883273,ADBE,2018-05-30,247.3999938964844
883274,ADBE,2018-05-31,249.27999877929688
883275,ADBE,2018-06-01,251.30999755859372
883276,ADBE,2018-06-04,253.33999633789065
883277,ADBE,2018-06-05,252.6999969482422
883278,ADBE,2018-06-06,253.9499969482422
883279,ADBE,2018-06-07,247.50999450683597
883280,ADBE,2018-06-08,251.2100067138672
883281,ADBE,2018-06-11,251.0
883282,ADBE,2018-06-12,252.58999633789065
883283,ADBE,2018-06-13,256.1300048828125
883284,ADBE,2018-06-14,258.1000061035156
883285,ADBE,2018-06-15,251.82000732421875
883286,ADBE,2018-06-18,255.69000244140625
883287,ADBE,2018-06-19,251.7400054931641
883288,ADBE,2018-06-20,251.2400054931641
883289,ADBE,2018-06-21,248.8300018310547
883290,ADBE,2018-06-22,243.6300048828125
883291,ADBE,2018-06-25,239.67999267578125
883292,ADBE,2018-06-26,242.25
883293,ADBE,2018-06-27,237.67999267578125
883294,ADBE,2018-06-28,239.80999755859372
883295,ADBE,2018-06-29,243.80999755859372
883296,ADBE,2018-07-02,243.25999450683597
883297,ADBE,2018-07-03,242.00999450683597
883298,ADBE,2018-07-05,244.17999267578125
883299,ADBE,2018-07-06,248.19000244140625
883300,ADBE,2018-07-09,249.7700042724609
883301,ADBE,2018-07-10,248.6300048828125
883302,ADBE,2018-07-11,248.1199951171875
883303,ADBE,2018-07-12,254.8699951171875
883304,ADBE,2018-07-13,258.5899963378906
883305,ADBE,2018-07-16,254.67999267578125
883306,ADBE,2018-07-17,258.3099975585937
883307,ADBE,2018-07-18,259.7799987792969
883308,ADBE,2018-07-19,257.67999267578125
883309,ADBE,2018-07-20,257.5400085449219
883310,ADBE,2018-07-23,259.4700012207031
883311,ADBE,2018-07-24,257.489990234375
883312,ADBE,2018-07-25,263.1700134277344
883313,ADBE,2018-07-26,261.92999267578125
883314,ADBE,2018-07-27,254.80999755859372
883315,ADBE,2018-07-30,242.32000732421875
883316,ADBE,2018-07-31,244.67999267578125
883317,ADBE,2018-08-01,248.00999450683597
883318,ADBE,2018-08-02,252.22000122070312
883319,ADBE,2018-08-03,253.27999877929688
883320,ADBE,2018-08-06,254.1100006103516
883321,ADBE,2018-08-07,253.38999938964844
883322,ADBE,2018-08-08,253.8300018310547
883323,ADBE,2018-08-09,253.8000030517578
883324,ADBE,2018-08-10,253.6999969482422
883325,ADBE,2018-08-13,253.5399932861328
883326,ADBE,2018-08-14,256.04998779296875
883327,ADBE,2018-08-15,250.5200042724609
883328,ADBE,2018-08-16,248.88999938964844
883329,ADBE,2018-08-17,245.6999969482422
883330,ADBE,2018-08-20,249.75999450683597
883331,ADBE,2018-08-21,251.5
883332,ADBE,2018-08-22,255.5399932861328
883333,ADBE,2018-08-23,257.0
883334,ADBE,2018-08-24,261.510009765625
883335,ADBE,2018-08-27,262.3999938964844
883336,ADBE,2018-08-28,263.0400085449219
883337,ADBE,2018-08-29,268.3599853515625
883338,ADBE,2018-08-30,266.42999267578125
883339,ADBE,2018-08-31,263.510009765625
883340,ADBE,2018-09-04,266.67999267578125
883341,ADBE,2018-09-05,256.1400146484375
883342,ADBE,2018-09-06,259.75
883343,ADBE,2018-09-07,260.8699951171875
883344,ADBE,2018-09-10,265.3699951171875
883345,ADBE,2018-09-11,267.0
883346,ADBE,2018-09-12,267.7900085449219
883347,ADBE,2018-09-13,268.5199890136719
883348,ADBE,2018-09-14,274.69000244140625
883349,ADBE,2018-09-17,268.25
883350,ADBE,2018-09-18,270.7900085449219
883351,ADBE,2018-09-19,264.8800048828125
883352,ADBE,2018-09-20,266.3399963378906
883353,ADBE,2018-09-21,260.8800048828125
883354,ADBE,2018-09-24,264.0899963378906
883355,ADBE,2018-09-25,267.8399963378906
883356,ADBE,2018-09-26,268.4700012207031
883357,ADBE,2018-09-27,269.9100036621094
883358,ADBE,2018-09-28,269.95001220703125
883359,ADBE,2018-10-01,275.489990234375
883360,ADBE,2018-10-02,272.0
883361,ADBE,2018-10-03,270.510009765625
883362,ADBE,2018-10-04,263.7099914550781
883363,ADBE,2018-10-05,263.2200012207031
883364,ADBE,2018-10-08,254.69000244140625
883365,ADBE,2018-10-09,254.16000366210935
883366,ADBE,2018-10-10,237.91000366210935
883367,ADBE,2018-10-11,238.58999633789065
883368,ADBE,2018-10-12,248.8699951171875
883369,ADBE,2018-10-15,238.00999450683597
883370,ADBE,2018-10-16,260.6700134277344
883371,ADBE,2018-10-17,258.9100036621094
883372,ADBE,2018-10-18,250.3500061035156
883373,ADBE,2018-10-19,245.02999877929688
883374,ADBE,2018-10-22,251.05999755859372
883375,ADBE,2018-10-23,251.75999450683597
883376,ADBE,2018-10-24,238.44000244140625
883377,ADBE,2018-10-25,252.9199981689453
883378,ADBE,2018-10-26,245.8000030517578
883379,ADBE,2018-10-29,239.75
883380,ADBE,2018-10-30,238.41000366210935
883381,ADBE,2018-10-31,245.75999450683597
883382,ADBE,2018-11-01,245.27999877929688
883383,ADBE,2018-11-02,239.63999938964844
883384,ADBE,2018-11-05,239.88999938964844
883385,ADBE,2018-11-06,240.55999755859372
883386,ADBE,2018-11-07,253.42999267578125
883387,ADBE,2018-11-08,249.9600067138672
883388,ADBE,2018-11-09,244.83999633789065
883389,ADBE,2018-11-12,236.6699981689453
883390,ADBE,2018-11-13,238.7400054931641
883391,ADBE,2018-11-14,235.22000122070312
883392,ADBE,2018-11-15,239.9499969482422
883393,ADBE,2018-11-16,238.88999938964844
883394,ADBE,2018-11-19,219.69000244140625
883395,ADBE,2018-11-20,219.72999572753903
883396,ADBE,2018-11-21,225.97999572753903
883397,ADBE,2018-11-23,225.55999755859372
883398,ADBE,2018-11-26,231.9600067138672
883399,ADBE,2018-11-27,232.25
883400,ADBE,2018-11-28,249.2100067138672
883401,ADBE,2018-11-29,249.08999633789065
883402,ADBE,2018-11-30,250.88999938964844
883403,ADBE,2018-12-03,255.25999450683597
883404,ADBE,2018-12-04,245.82000732421875
883405,ADBE,2018-12-06,250.6300048828125
883406,ADBE,2018-12-07,238.0
883407,ADBE,2018-12-10,244.08999633789065
883408,ADBE,2018-12-11,245.33999633789065
883409,ADBE,2018-12-12,245.5500030517578
883410,ADBE,2018-12-13,248.0800018310547
883411,ADBE,2018-12-14,230.0
883412,ADBE,2018-12-17,221.3800048828125
883413,ADBE,2018-12-18,226.17999267578125
883414,ADBE,2018-12-19,224.6499938964844
883415,ADBE,2018-12-20,218.6499938964844
883416,ADBE,2018-12-21,208.8000030517578
883417,ADBE,2018-12-24,205.16000366210935
883418,ADBE,2018-12-26,222.9499969482422
883419,ADBE,2018-12-27,225.13999938964844
883420,ADBE,2018-12-28,223.1300048828125
883421,ADBE,2018-12-31,226.2400054931641
883422,ADBE,2019-01-02,224.57000732421875
883423,ADBE,2019-01-03,215.6999969482422
883424,ADBE,2019-01-04,226.19000244140625
883425,ADBE,2019-01-07,229.25999450683597
883426,ADBE,2019-01-08,232.67999267578125
883427,ADBE,2019-01-09,235.42999267578125
883428,ADBE,2019-01-10,237.7700042724609
883429,ADBE,2019-01-11,237.5500030517578
883430,ADBE,2019-01-14,234.55999755859372
883431,ADBE,2019-01-15,242.3600006103516
883432,ADBE,2019-01-16,241.9499969482422
883433,ADBE,2019-01-17,244.3999938964844
883434,ADBE,2019-01-18,247.50999450683597
883435,ADBE,2019-01-22,243.8500061035156
883436,ADBE,2019-01-23,245.13999938964844
883437,ADBE,2019-01-24,242.55999755859372
883438,ADBE,2019-01-25,244.9499969482422
883439,ADBE,2019-01-28,241.8500061035156
883440,ADBE,2019-01-29,238.2700042724609
883441,ADBE,2019-01-30,242.6699981689453
883442,ADBE,2019-01-31,247.82000732421875
883443,ADBE,2019-02-01,247.3800048828125
883444,ADBE,2019-02-04,254.7400054931641
883445,ADBE,2019-02-05,254.82000732421875
883446,ADBE,2019-02-06,254.3500061035156
883447,ADBE,2019-02-07,253.7400054931641
883448,ADBE,2019-02-08,257.0
883449,ADBE,2019-02-11,258.3900146484375
883450,ADBE,2019-02-12,261.3699951171875
883451,ADBE,2019-02-13,260.2300109863281
883452,ADBE,2019-02-14,260.1400146484375
883453,ADBE,2019-02-15,259.45001220703125
883454,ADBE,2019-02-19,257.8099975585937
883455,ADBE,2019-02-20,258.1000061035156
883456,ADBE,2019-02-21,257.760009765625
883457,ADBE,2019-02-22,258.8999938964844
883458,ADBE,2019-02-25,258.6199951171875
883459,ADBE,2019-02-26,261.2200012207031
883460,ADBE,2019-02-27,262.8999938964844
883461,ADBE,2019-02-28,262.5
883462,ADBE,2019-03-01,264.010009765625
883463,ADBE,2019-03-04,258.1600036621094
883464,ADBE,2019-03-05,257.3800048828125
883465,ADBE,2019-03-06,256.3999938964844
883466,ADBE,2019-03-07,255.4600067138672
883467,ADBE,2019-03-08,254.7400054931641
883468,ADBE,2019-03-11,260.9599914550781
883469,ADBE,2019-03-12,263.510009765625
883470,ADBE,2019-03-13,264.3800048828125
883471,ADBE,2019-03-14,267.69000244140625
883472,ADBE,2019-03-15,257.0899963378906
883473,ADBE,2019-03-18,257.760009765625
883474,ADBE,2019-03-19,260.4200134277344
883475,ADBE,2019-03-20,259.739990234375
883476,ADBE,2019-03-21,264.17999267578125
883477,ADBE,2019-03-22,259.69000244140625
883478,ADBE,2019-03-25,262.2699890136719
883479,ADBE,2019-03-26,265.5899963378906
883480,ADBE,2019-03-27,262.3399963378906
883481,ADBE,2019-03-28,263.5299987792969
883482,ADBE,2019-03-29,266.489990234375
883483,ADBE,2019-04-01,272.1700134277344
883484,ADBE,2019-04-02,271.3500061035156
883485,ADBE,2019-04-03,271.5
883486,ADBE,2019-04-04,267.8900146484375
883487,ADBE,2019-04-05,267.45001220703125
883488,ADBE,2019-04-08,268.8099975585937
883489,ADBE,2019-04-09,268.989990234375
883490,ADBE,2019-04-10,271.5799865722656
883491,ADBE,2019-04-11,271.8999938964844
883492,ADBE,2019-04-12,271.8599853515625
883493,ADBE,2019-04-15,272.2200012207031
883494,ADBE,2019-04-16,271.42999267578125
883495,ADBE,2019-04-17,269.45001220703125
883496,ADBE,2019-04-18,270.57000732421875
883497,ADBE,2019-04-22,272.2099914550781
883498,ADBE,2019-04-23,278.489990234375
883499,ADBE,2019-04-24,275.45001220703125
883500,ADBE,2019-04-25,277.6600036621094
883501,ADBE,2019-04-26,281.9599914550781
883502,ADBE,2019-04-29,286.1400146484375
883503,ADBE,2019-04-30,289.25
883504,ADBE,2019-05-01,283.3500061035156
883505,ADBE,2019-05-02,279.6400146484375
883506,ADBE,2019-05-03,285.5799865722656
883507,ADBE,2019-05-06,283.6600036621094
883508,ADBE,2019-05-07,277.07000732421875
883509,ADBE,2019-05-08,276.7699890136719
883510,ADBE,2019-05-09,275.7900085449219
883511,ADBE,2019-05-10,278.4800109863281
883512,ADBE,2019-05-13,267.70001220703125
883513,ADBE,2019-05-14,271.8599853515625
883514,ADBE,2019-05-15,276.82000732421875
883515,ADBE,2019-05-16,283.54998779296875
883516,ADBE,2019-05-17,279.8500061035156
883517,ADBE,2019-05-20,275.45001220703125
883518,ADBE,2019-05-21,278.07000732421875
883519,ADBE,2019-05-22,281.82000732421875
883520,ADBE,2019-05-23,274.25
883521,ADBE,2019-05-24,274.7699890136719
883522,ADBE,2019-05-28,278.25
883523,ADBE,2019-05-29,273.3800048828125
883524,ADBE,2019-05-30,274.510009765625
883525,ADBE,2019-05-31,270.8999938964844
883526,ADBE,2019-06-03,259.0299987792969
883527,ADBE,2019-06-04,268.7099914550781
883528,ADBE,2019-06-05,272.8599853515625
883529,ADBE,2019-06-06,274.79998779296875
883530,ADBE,2019-06-07,278.1600036621094
883531,ADBE,2019-06-10,280.3399963378906
883532,ADBE,2019-06-11,275.989990234375
883533,ADBE,2019-06-12,276.8399963378906
883534,ADBE,2019-06-13,276.29998779296875
883535,ADBE,2019-06-14,274.2799987792969
883536,ADBE,2019-06-17,275.6000061035156
883537,ADBE,2019-06-18,276.7799987792969
883538,ADBE,2019-06-19,291.2099914550781
883539,ADBE,2019-06-20,302.1099853515625
883540,ADBE,2019-06-21,299.3299865722656
883541,ADBE,2019-06-24,299.8699951171875
883542,ADBE,2019-06-25,287.9700012207031
883543,ADBE,2019-06-26,288.7200012207031
883544,ADBE,2019-06-27,293.2300109863281
883545,ADBE,2019-06-28,294.6499938964844
883546,ADBE,2019-07-01,300.9700012207031
883547,ADBE,2019-07-02,301.3900146484375
883548,ADBE,2019-07-03,305.70001220703125
883549,ADBE,2019-07-05,303.9800109863281
883550,ADBE,2019-07-08,302.9200134277344
883551,ADBE,2019-07-09,304.20001220703125
883552,ADBE,2019-07-10,306.9800109863281
883553,ADBE,2019-07-11,307.6000061035156
883554,ADBE,2019-07-12,309.4200134277344
883555,ADBE,2019-07-15,308.760009765625
883556,ADBE,2019-07-16,305.70001220703125
883557,ADBE,2019-07-17,309.3900146484375
883558,ADBE,2019-07-18,310.0799865722656
883559,ADBE,2019-07-19,306.8699951171875
883560,ADBE,2019-07-22,308.54998779296875
883561,ADBE,2019-07-23,307.8800048828125
883562,ADBE,2019-07-24,310.2699890136719
883563,ADBE,2019-07-25,308.7300109863281
883564,ADBE,2019-07-26,311.2699890136719
883565,ADBE,2019-07-29,307.2200012207031
883566,ADBE,2019-07-30,303.6400146484375
883567,ADBE,2019-07-31,298.8599853515625
883568,ADBE,2019-08-01,298.44000244140625
883569,ADBE,2019-08-02,293.7099914550781
883570,ADBE,2019-08-05,280.3599853515625
883571,ADBE,2019-08-06,286.2099914550781
883572,ADBE,2019-08-07,289.0199890136719
883573,ADBE,2019-08-08,297.7799987792969
883574,ADBE,2019-08-09,294.8299865722656
883575,ADBE,2019-08-12,288.6499938964844
883576,ADBE,2019-08-13,293.1700134277344
883577,ADBE,2019-08-14,283.6600036621094
883578,ADBE,2019-08-15,282.7099914550781
883579,ADBE,2019-08-16,287.45001220703125
883580,ADBE,2019-08-19,287.9700012207031
883581,ADBE,2019-08-20,285.7099914550781
883582,ADBE,2019-08-21,291.5299987792969
883583,ADBE,2019-08-22,287.69000244140625
883584,ADBE,2019-08-23,282.44000244140625
883585,ADBE,2019-08-26,288.739990234375
883586,ADBE,2019-08-27,289.45001220703125
883587,ADBE,2019-08-28,282.1300048828125
883588,ADBE,2019-08-29,286.6300048828125
883589,ADBE,2019-08-30,284.510009765625
883590,ADBE,2019-09-03,282.45001220703125
883591,ADBE,2019-09-04,284.6000061035156
883592,ADBE,2019-09-05,287.75
883593,ADBE,2019-09-06,284.94000244140625
883594,ADBE,2019-09-09,279.29998779296875
883595,ADBE,2019-09-10,276.1400146484375
883596,ADBE,2019-09-11,277.7799987792969
883597,ADBE,2019-09-12,278.0199890136719
883598,ADBE,2019-09-13,278.3500061035156
883599,ADBE,2019-09-16,282.92999267578125
883600,ADBE,2019-09-17,284.69000244140625
883601,ADBE,2019-09-18,279.7200012207031
883602,ADBE,2019-09-19,281.260009765625
883603,ADBE,2019-09-20,277.9100036621094
883604,ADBE,2019-09-23,277.44000244140625
883605,ADBE,2019-09-24,272.4700012207031
883606,ADBE,2019-09-25,277.42999267578125
883607,ADBE,2019-09-26,283.8099975585937
883608,ADBE,2019-09-27,277.5400085449219
883609,ADBE,2019-09-30,276.25
883610,ADBE,2019-10-01,272.7099914550781
883611,ADBE,2019-10-02,266.6600036621094
883612,ADBE,2019-10-03,272.3999938964844
883613,ADBE,2019-10-04,276.9599914550781
883614,ADBE,2019-10-07,276.8999938964844
883615,ADBE,2019-10-08,270.8299865722656
883616,ADBE,2019-10-09,274.2699890136719
883617,ADBE,2019-10-10,274.9800109863281
883618,ADBE,2019-10-11,278.2900085449219
883619,ADBE,2019-10-14,277.7799987792969
883620,ADBE,2019-10-15,279.3900146484375
883621,ADBE,2019-10-16,272.70001220703125
883622,ADBE,2019-10-17,269.239990234375
883623,ADBE,2019-10-18,265.5199890136719
883624,ADBE,2019-10-21,266.8399963378906
883625,ADBE,2019-10-22,261.0899963378906
883626,ADBE,2019-10-23,261.32000732421875
883627,ADBE,2019-10-24,269.70001220703125
883628,ADBE,2019-10-25,270.9800109863281
883629,ADBE,2019-10-28,271.3500061035156
883630,ADBE,2019-10-29,271.45001220703125
883631,ADBE,2019-10-30,278.4100036621094
883632,ADBE,2019-10-31,277.92999267578125
883633,ADBE,2019-11-01,277.82000732421875
883634,ADBE,2019-11-04,277.5
883635,ADBE,2019-11-05,289.2900085449219
883636,ADBE,2019-11-06,287.3999938964844
883637,ADBE,2019-11-07,290.7699890136719
883638,ADBE,2019-11-08,292.4599914550781
883639,ADBE,2019-11-11,290.2699890136719
883640,ADBE,2019-11-12,291.7200012207031
883641,ADBE,2019-11-13,293.5400085449219
883642,ADBE,2019-11-14,294.5299987792969
883643,ADBE,2019-11-15,297.5
883644,ADBE,2019-11-18,297.1600036621094
883645,ADBE,2019-11-19,300.6000061035156
883646,ADBE,2019-11-20,300.1000061035156
883647,ADBE,2019-11-21,298.79998779296875
883648,ADBE,2019-11-22,299.29998779296875
883649,ADBE,2019-11-25,305.2799987792969
883650,ADBE,2019-11-26,307.8999938964844
883651,ADBE,2019-11-27,309.0599975585937
883652,ADBE,2019-11-29,309.5299987792969
883653,ADBE,2019-12-02,302.75
883654,ADBE,2019-12-03,303.9100036621094
883655,ADBE,2019-12-04,302.510009765625
883656,ADBE,2019-12-05,303.0299987792969
883657,ADBE,2019-12-06,306.2300109863281
883658,ADBE,2019-12-09,307.04998779296875
883659,ADBE,2019-12-10,304.1700134277344
883660,ADBE,2019-12-11,303.739990234375
883661,ADBE,2019-12-12,305.9599914550781
883662,ADBE,2019-12-13,317.94000244140625
883663,ADBE,2019-12-16,323.79998779296875
883664,ADBE,2019-12-17,322.8500061035156
883665,ADBE,2019-12-18,324.3800048828125
883666,ADBE,2019-12-19,327.6300048828125
883667,ADBE,2019-12-20,327.6099853515625
883668,ADBE,2019-12-23,328.95001220703125
883669,ADBE,2019-12-24,329.6400146484375
883670,ADBE,2019-12-26,331.20001220703125
883671,ADBE,2019-12-27,330.7900085449219
883672,ADBE,2019-12-30,328.3399963378906
883673,ADBE,2019-12-31,329.8099975585937
883674,ADBE,2020-01-02,334.42999267578125
883675,ADBE,2020-01-03,331.8099975585937
883676,ADBE,2020-01-06,333.7099914550781
883677,ADBE,2020-01-07,333.3900146484375
883678,ADBE,2020-01-08,337.8699951171875
883679,ADBE,2020-01-09,340.45001220703125
883680,ADBE,2020-01-10,339.8099975585937
883681,ADBE,2020-01-13,345.6300048828125
883682,ADBE,2020-01-14,344.6300048828125
883683,ADBE,2020-01-15,342.94000244140625
883684,ADBE,2020-01-16,345.3800048828125
883685,ADBE,2020-01-17,349.739990234375
883686,ADBE,2020-01-21,350.0
883687,ADBE,2020-01-22,350.0599975585937
883688,ADBE,2020-01-23,351.760009765625
883689,ADBE,2020-01-24,351.3699951171875
883690,ADBE,2020-01-27,346.8999938964844
883691,ADBE,2020-01-28,354.6300048828125
883692,ADBE,2020-01-29,351.6600036621094
883693,ADBE,2020-01-30,356.739990234375
883694,ADBE,2020-01-31,351.1400146484375
883695,ADBE,2020-02-03,358.0
883696,ADBE,2020-02-04,366.739990234375
883697,ADBE,2020-02-05,365.5499877929688
883698,ADBE,2020-02-06,367.4599914550781
883699,ADBE,2020-02-07,366.0899963378906
883700,ADBE,2020-02-10,370.0
883701,ADBE,2020-02-11,369.2799987792969
883702,ADBE,2020-02-12,374.2900085449219
883703,ADBE,2020-02-13,374.8399963378906
883704,ADBE,2020-02-14,379.6700134277344
883705,ADBE,2020-02-18,378.8500061035156
883706,ADBE,2020-02-19,383.2799987792969
883707,ADBE,2020-02-20,378.9599914550781
883708,ADBE,2020-02-21,372.9500122070313
883709,ADBE,2020-02-24,357.4100036621094
883710,ADBE,2020-02-25,347.79998779296875
883711,ADBE,2020-02-26,351.3399963378906
883712,ADBE,2020-02-27,337.5199890136719
883713,ADBE,2020-02-28,345.1199951171875
883714,ADBE,2020-03-02,360.2799987792969
883715,ADBE,2020-03-03,348.3399963378906
883716,ADBE,2020-03-04,363.8500061035156
883717,ADBE,2020-03-05,351.0299987792969
883718,ADBE,2020-03-06,336.7699890136719
883719,ADBE,2020-03-09,305.7900085449219
883720,ADBE,2020-03-10,332.3800048828125
883721,ADBE,2020-03-11,315.2300109863281
883722,ADBE,2020-03-12,285.0
883723,ADBE,2020-03-13,335.5
883724,ADBE,2020-03-16,286.0299987792969
883725,ADBE,2020-03-17,311.8099975585937
883726,ADBE,2020-03-18,294.6099853515625
883727,ADBE,2020-03-19,307.510009765625
883728,ADBE,2020-03-20,295.3399963378906
883729,ADBE,2020-03-23,307.2699890136719
883730,ADBE,2020-03-24,310.0
883731,ADBE,2020-03-25,305.9100036621094
883732,ADBE,2020-03-26,322.6700134277344
883733,ADBE,2020-03-27,305.8299865722656
883734,ADBE,2020-03-30,318.3900146484375
883735,ADBE,2020-03-31,318.239990234375
883736,ADBE,2020-04-01,301.2099914550781
883737,ADBE,2020-04-02,303.9599914550781
883738,ADBE,2020-04-03,293.6099853515625
883739,ADBE,2020-04-06,319.1300048828125
883740,ADBE,2020-04-07,308.92999267578125
883741,ADBE,2020-04-08,317.17999267578125
883742,ADBE,2020-04-09,318.70001220703125
883743,ADBE,2020-04-13,320.6499938964844
883744,ADBE,2020-04-14,340.7699890136719
883745,ADBE,2020-04-15,332.54998779296875
883746,ADBE,2020-04-16,342.70001220703125
883747,ADBE,2020-04-17,344.1099853515625
883748,ADBE,2020-04-20,344.8800048828125
883749,ADBE,2020-04-21,328.989990234375
883750,ADBE,2020-04-22,336.7699890136719
883751,ADBE,2020-04-23,335.3699951171875
883752,ADBE,2020-04-24,344.1000061035156
883753,ADBE,2020-04-27,348.5
883754,ADBE,2020-04-28,333.45001220703125
883755,ADBE,2020-04-29,349.1700134277344
883756,ADBE,2020-04-30,353.6400146484375
883757,ADBE,2020-05-01,343.8399963378906
883758,ADBE,2020-05-04,349.1099853515625
883759,ADBE,2020-05-05,356.1300048828125
883760,ADBE,2020-05-06,362.5199890136719
883761,ADBE,2020-05-07,366.7799987792969
883762,ADBE,2020-05-08,367.510009765625
883763,ADBE,2020-05-11,371.4200134277344
883764,ADBE,2020-05-12,365.1000061035156
883765,ADBE,2020-05-13,358.5599975585937
883766,ADBE,2020-05-14,355.3900146484375
883767,ADBE,2020-05-15,365.2999877929688
883768,ADBE,2020-05-18,367.9700012207031
883769,ADBE,2020-05-19,372.2000122070313
883770,ADBE,2020-05-20,383.6300048828125
883771,ADBE,2020-05-21,382.1700134277344
883772,ADBE,2020-05-22,385.260009765625
883773,ADBE,2020-05-26,376.6300048828125
883774,ADBE,2020-05-27,375.1700134277344
883775,ADBE,2020-05-28,379.8299865722656
883776,ADBE,2020-05-29,386.6000061035156
883777,ADBE,2020-06-01,389.6799926757813
883778,ADBE,2020-06-02,390.4400024414063
883779,ADBE,2020-06-03,389.9200134277344
883780,ADBE,2020-06-04,385.7999877929688
883781,ADBE,2020-06-05,392.8999938964844
883782,ADBE,2020-06-08,397.7799987792969
883783,ADBE,2020-06-09,397.1600036621094
883784,ADBE,2020-06-10,406.8200073242188
883785,ADBE,2020-06-11,387.6700134277344
883786,ADBE,2020-06-12,406.5400085449219
883787,ADBE,2020-06-15,401.3399963378906
883788,ADBE,2020-06-16,411.6700134277344
883789,ADBE,2020-06-17,413.489990234375
883790,ADBE,2020-06-18,420.4599914550781
883791,ADBE,2020-06-19,428.010009765625
883792,ADBE,2020-06-22,438.6400146484375
883793,ADBE,2020-06-23,440.5499877929688
883794,ADBE,2020-06-24,431.6799926757813
883795,ADBE,2020-06-25,436.9500122070313
883796,ADBE,2020-06-26,426.9200134277344
883797,ADBE,2020-06-29,424.2000122070313
883798,ADBE,2020-06-30,435.30999755859375
883799,ADBE,2020-07-01,439.80999755859375
883800,ADBE,2020-07-02,442.9500122070313
883801,ADBE,2020-07-06,452.5899963378906
883802,ADBE,2020-07-07,449.3599853515625
883803,ADBE,2020-07-08,457.6799926757813
883804,ADBE,2020-07-09,460.8399963378906
883805,ADBE,2020-07-10,466.2000122070313
883806,ADBE,2020-07-13,442.4700012207031
883807,ADBE,2020-07-14,433.7799987792969
883808,ADBE,2020-07-15,433.010009765625
883809,ADBE,2020-07-16,426.2900085449219
883810,ADBE,2020-07-17,432.4200134277344
883811,ADBE,2020-07-20,455.2699890136719
883812,ADBE,2020-07-21,444.2799987792969
883813,ADBE,2020-07-22,445.0499877929688
883814,ADBE,2020-07-23,431.739990234375
883815,ADBE,2020-07-24,430.30999755859375
883816,ADBE,2020-07-27,437.1000061035156
883817,ADBE,2020-07-28,432.260009765625
883818,ADBE,2020-07-29,436.2999877929688
883819,ADBE,2020-07-30,438.8800048828125
883820,ADBE,2020-07-31,444.3200073242188
883821,ADBE,2020-08-03,447.9700012207031
883822,ADBE,2020-08-04,446.9200134277344
883823,ADBE,2020-08-05,449.510009765625
883824,ADBE,2020-08-06,464.1099853515625
883825,ADBE,2020-08-07,449.5700073242188
883826,ADBE,2020-08-10,443.2900085449219
883827,ADBE,2020-08-11,435.2300109863281
883828,ADBE,2020-08-12,445.3599853515625
883829,ADBE,2020-08-13,450.0199890136719
883830,ADBE,2020-08-14,447.6000061035156
883831,ADBE,2020-08-17,451.5799865722656
883832,ADBE,2020-08-18,463.510009765625
883833,ADBE,2020-08-19,462.010009765625
883834,ADBE,2020-08-20,478.4800109863281
883835,ADBE,2020-08-21,473.2200012207031
883836,ADBE,2020-08-24,476.2999877929688
883837,ADBE,2020-08-25,484.4299926757813
883838,ADBE,2020-08-26,528.489990234375
883839,ADBE,2020-08-27,510.3200073242188
883840,ADBE,2020-08-28,516.4400024414062
883841,ADBE,2020-08-31,513.3900146484375
883842,ADBE,2020-09-01,527.9500122070312
883843,ADBE,2020-09-02,533.7999877929688
883844,ADBE,2020-09-03,507.7999877929688
883845,ADBE,2020-09-04,491.9400024414063
883846,ADBE,2020-09-08,462.1300048828125
883847,ADBE,2020-09-09,479.4599914550781
883848,ADBE,2020-09-10,476.260009765625
883849,ADBE,2020-09-11,471.3500061035156
883850,ADBE,2020-09-14,485.9100036621094
883851,ADBE,2020-09-15,497.6700134277344
883852,ADBE,2020-09-16,476.0
883853,ADBE,2020-09-17,474.2999877929688
883854,ADBE,2020-09-18,467.5499877929688
883855,ADBE,2020-09-21,475.6400146484375
883856,ADBE,2020-09-22,486.7799987792969
883857,ADBE,2020-09-23,470.3900146484375
883858,ADBE,2020-09-24,467.6700134277344
883859,ADBE,2020-09-25,479.7799987792969
883860,ADBE,2020-09-28,488.510009765625
883861,ADBE,2020-09-29,489.3299865722656
883862,ADBE,2020-09-30,490.4299926757813
883863,ADBE,2020-10-01,499.510009765625
883864,ADBE,2020-10-02,478.989990234375
883865,ADBE,2020-10-05,486.4700012207031
883866,ADBE,2020-10-06,478.9800109863281
883867,ADBE,2020-10-07,493.1499938964844
883868,ADBE,2020-10-08,490.8399963378906
883869,ADBE,2020-10-09,502.1600036621094
883870,ADBE,2020-10-12,510.8900146484375
883871,ADBE,2020-10-13,514.3099975585938
883872,ADBE,2020-10-14,506.30999755859375
883873,ADBE,2020-10-15,501.1499938964844
883874,ADBE,2020-10-16,502.8200073242188
883875,ADBE,2020-10-19,495.2000122070313
883876,ADBE,2020-10-20,494.5799865722656
883877,ADBE,2020-10-21,495.9599914550781
883878,ADBE,2020-10-22,483.6000061035156
883879,ADBE,2020-10-23,488.5
883880,ADBE,2020-10-26,475.2000122070313
883881,ADBE,2020-10-27,478.55999755859375
883882,ADBE,2020-10-28,456.9700012207031
883883,ADBE,2020-10-29,461.1099853515625
883884,ADBE,2020-10-30,447.1000061035156
883885,ADBE,2020-11-02,444.9400024414063
883886,ADBE,2020-11-03,454.0199890136719
883887,ADBE,2020-11-04,487.2300109863281
883888,ADBE,2020-11-05,496.4700012207031
883889,ADBE,2020-11-06,494.6300048828125
883890,ADBE,2020-11-09,471.1400146484375
883891,ADBE,2020-11-10,452.0
883892,ADBE,2020-11-11,467.75
883893,ADBE,2020-11-12,462.5799865722656
883894,ADBE,2020-11-13,469.3399963378906
883895,ADBE,2020-11-16,460.9500122070313
883896,ADBE,2020-11-17,467.9500122070313
883897,ADBE,2020-11-18,459.4700012207031
883898,ADBE,2020-11-19,466.4100036621094
883899,ADBE,2020-11-20,462.9200134277344
883900,ADBE,2020-11-23,460.6099853515625
883901,ADBE,2020-11-24,462.7000122070313
883902,ADBE,2020-11-25,470.0799865722656
883903,ADBE,2020-11-27,477.0299987792969
883904,ADBE,2020-11-30,478.4700012207031
883905,ADBE,2020-12-01,479.1499938964844
883906,ADBE,2020-12-02,481.260009765625
883907,ADBE,2020-12-03,484.2799987792969
883908,ADBE,2020-12-04,486.0
883909,ADBE,2020-12-07,492.25
883910,ADBE,2020-12-08,495.2799987792969
883911,ADBE,2020-12-09,483.739990234375
883912,ADBE,2020-12-10,476.8699951171875
883913,ADBE,2020-12-11,475.9100036621094
883914,ADBE,2020-12-14,486.4200134277344
883915,ADBE,2020-12-15,482.6400146484375
883916,ADBE,2020-12-16,489.8999938964844
883917,ADBE,2020-12-17,495.3599853515625
883918,ADBE,2020-12-18,502.9500122070313
883919,ADBE,2020-12-21,498.3900146484375
883920,ADBE,2020-12-22,504.1700134277344
883921,ADBE,2020-12-23,496.9100036621094
883922,ADBE,2020-12-24,499.8599853515625
883923,ADBE,2020-12-28,498.9500122070313
883924,ADBE,2020-12-29,502.1099853515625
883925,ADBE,2020-12-30,497.4500122070313
883926,ADBE,2020-12-31,500.1199951171875
883927,ADBE,2021-01-04,485.3399963378906
883928,ADBE,2021-01-05,485.6900024414063
883929,ADBE,2021-01-06,466.30999755859375
883930,ADBE,2021-01-07,477.739990234375
883931,ADBE,2021-01-08,485.1000061035156
883932,ADBE,2021-01-11,474.239990234375
883933,ADBE,2021-01-12,471.6499938964844
883934,ADBE,2021-01-13,472.0499877929688
883935,ADBE,2021-01-14,463.2699890136719
883936,ADBE,2021-01-15,458.0799865722656
883937,ADBE,2021-01-19,456.5
883938,ADBE,2021-01-20,469.7300109863281
883939,ADBE,2021-01-21,472.0199890136719
883940,ADBE,2021-01-22,472.4400024414063
883941,ADBE,2021-01-25,473.4400024414063
883942,ADBE,2021-01-26,476.2799987792969
883943,ADBE,2021-01-27,460.0
883944,ADBE,2021-01-28,465.6700134277344
883945,ADBE,2021-01-29,458.7699890136719
883946,ADBE,2021-02-01,470.0
883947,ADBE,2021-02-02,484.9299926757813
883948,ADBE,2021-02-03,481.9200134277344
883949,ADBE,2021-02-04,489.3800048828125
883950,ADBE,2021-02-05,492.1199951171875
883951,ADBE,2021-02-08,493.760009765625
883952,ADBE,2021-02-09,496.0499877929688
883953,ADBE,2021-02-10,492.6700134277344
883954,ADBE,2021-02-11,496.6199951171875
883955,ADBE,2021-02-12,498.8399963378906
883956,ADBE,2021-02-16,501.6400146484375
883957,ADBE,2021-02-17,491.2300109863281
883958,ADBE,2021-02-18,488.3699951171875
883959,ADBE,2021-02-19,479.1199951171875
883960,ADBE,2021-02-22,467.3299865722656
883961,ADBE,2021-02-23,467.7999877929688
883962,ADBE,2021-02-24,476.6199951171875
883963,ADBE,2021-02-25,459.1600036621094
883964,ADBE,2021-02-26,459.6700134277344
883965,ADBE,2021-03-01,469.5700073242188
883966,ADBE,2021-03-02,466.5899963378906
883967,ADBE,2021-03-03,448.4500122070313
883968,ADBE,2021-03-04,439.05999755859375
883969,ADBE,2021-03-05,440.8299865722656
883970,ADBE,2021-03-08,421.2000122070313
883971,ADBE,2021-03-09,439.1799926757813
883972,ADBE,2021-03-10,437.010009765625
883973,ADBE,2021-03-11,451.05999755859375
883974,ADBE,2021-03-12,444.2999877929688
883975,ADBE,2021-03-15,447.5899963378906
883976,ADBE,2021-03-16,450.5400085449219
883977,ADBE,2021-03-17,451.010009765625
883978,ADBE,2021-03-18,439.1799926757813
883979,ADBE,2021-03-19,441.5
883980,ADBE,2021-03-22,452.4100036621094
883981,ADBE,2021-03-23,460.2000122070313
883982,ADBE,2021-03-24,451.510009765625
883983,ADBE,2021-03-25,450.989990234375
883984,ADBE,2021-03-26,469.0899963378906
883985,ADBE,2021-03-29,469.3200073242188
883986,ADBE,2021-03-30,465.4599914550781
883987,ADBE,2021-03-31,475.3699951171875
883988,ADBE,2021-04-01,483.3399963378906
883989,ADBE,2021-04-05,491.6199951171875
883990,ADBE,2021-04-06,491.3399963378906
883991,ADBE,2021-04-07,493.4100036621094
883992,ADBE,2021-04-08,499.8399963378906
883993,ADBE,2021-04-09,504.0400085449219
883994,ADBE,2021-04-12,506.0299987792969
883995,ADBE,2021-04-13,514.8599853515625
883996,ADBE,2021-04-14,510.6300048828125
883997,ADBE,2021-04-15,523.25
883998,ADBE,2021-04-16,525.0800170898438
883999,ADBE,2021-04-19,516.1699829101562
884000,ADBE,2021-04-20,514.2100219726562
884001,ADBE,2021-04-21,512.3400268554688
884002,ADBE,2021-04-22,507.2900085449219
884003,ADBE,2021-04-23,515.8400268554688
884004,ADBE,2021-04-26,515.7000122070312
884005,ADBE,2021-04-27,517.3200073242188
884006,ADBE,2021-04-28,515.47998046875
884007,ADBE,2021-04-29,516.0900268554688
884008,ADBE,2021-04-30,508.3399963378906
884009,ADBE,2021-05-03,503.4599914550781
884010,ADBE,2021-05-04,490.7000122070313
884011,ADBE,2021-05-05,486.6900024414063
884012,ADBE,2021-05-06,483.6099853515625
884013,ADBE,2021-05-07,488.7300109863281
884014,ADBE,2021-05-10,479.3800048828125
884015,ADBE,2021-05-11,485.1900024414063
884016,ADBE,2021-05-12,472.0899963378906
884017,ADBE,2021-05-13,474.1600036621094
884018,ADBE,2021-05-14,486.55999755859375
884019,ADBE,2021-05-17,482.739990234375
884020,ADBE,2021-05-18,480.6199951171875
884021,ADBE,2021-05-19,480.4700012207031
884022,ADBE,2021-05-20,491.6700134277344
884023,ADBE,2021-05-21,488.0700073242188
884024,ADBE,2021-05-24,497.8299865722656
884025,ADBE,2021-05-25,505.0799865722656
884026,ADBE,2021-05-26,506.9800109863281
884027,ADBE,2021-05-27,498.2799987792969
884028,ADBE,2021-05-28,504.5799865722656
884029,ADBE,2021-06-01,495.9100036621094
884030,ADBE,2021-06-02,495.7699890136719
884031,ADBE,2021-06-03,493.1400146484375
884032,ADBE,2021-06-04,504.5
884033,ADBE,2021-06-07,509.4700012207031
884034,ADBE,2021-06-08,509.2000122070313
884035,ADBE,2021-06-09,514.6799926757812
884036,ADBE,2021-06-10,535.52001953125
884037,ADBE,2021-06-11,541.260009765625
884038,ADBE,2021-06-14,556.9500122070312
884039,ADBE,2021-06-15,548.4600219726562
884040,ADBE,2021-06-16,543.3300170898438
884041,ADBE,2021-06-17,551.3599853515625
884042,ADBE,2021-06-18,565.5900268554688
884043,ADBE,2021-06-21,567.3499755859375
884044,ADBE,2021-06-22,575.739990234375
884045,ADBE,2021-06-23,574.22998046875
884046,ADBE,2021-06-24,578.260009765625
884047,ADBE,2021-06-25,579.6599731445312
884048,ADBE,2021-06-28,588.7999877929688
884049,ADBE,2021-06-29,590.75
884050,ADBE,2021-06-30,585.6400146484375
884051,ADBE,2021-07-01,584.72998046875
884052,ADBE,2021-07-02,593.0700073242188
884053,ADBE,2021-07-06,596.9000244140625
884054,ADBE,2021-07-07,605.77001953125
884055,ADBE,2021-07-08,605.9500122070312
884056,ADBE,2021-07-09,604.5
884057,ADBE,2021-07-12,600.2000122070312
884058,ADBE,2021-07-13,605.010009765625
884059,ADBE,2021-07-14,608.8300170898438
884060,ADBE,2021-07-15,606.1699829101562
884061,ADBE,2021-07-16,606.0999755859375
884062,ADBE,2021-07-19,602.0499877929688
884063,ADBE,2021-07-20,608.719970703125
884064,ADBE,2021-07-21,612.260009765625
884065,ADBE,2021-07-22,623.6799926757812
884066,ADBE,2021-07-23,625.8699951171875
884067,ADBE,2021-07-26,620.7999877929688
884068,ADBE,2021-07-27,618.280029296875
884069,ADBE,2021-07-28,620.9199829101562
884070,ADBE,2021-07-29,621.7000122070312
884071,ADBE,2021-07-30,621.6300048828125
884072,ADBE,2021-08-02,618.75
884073,ADBE,2021-08-03,621.280029296875
884074,ADBE,2021-08-04,625.6799926757812
884075,ADBE,2021-08-05,632.0800170898438
884076,ADBE,2021-08-06,631.3800048828125
884077,ADBE,2021-08-09,629.219970703125
884078,ADBE,2021-08-10,621.739990234375
884079,ADBE,2021-08-11,626.030029296875
884080,ADBE,2021-08-12,634.3499755859375
884081,ADBE,2021-08-13,637.3099975585938
884082,ADBE,2021-08-16,636.9400024414062
884083,ADBE,2021-08-17,635.010009765625
884084,ADBE,2021-08-18,626.77001953125
884085,ADBE,2021-08-19,637.6599731445312
884086,ADBE,2021-08-20,647.3400268554688
884087,ADBE,2021-08-23,656.8599853515625
884088,ADBE,2021-08-24,657.239990234375
884089,ADBE,2021-08-25,656.7999877929688
884090,ADBE,2021-08-26,652.3900146484375
884091,ADBE,2021-08-27,658.52001953125
884092,ADBE,2021-08-30,665.989990234375
884093,ADBE,2021-08-31,663.7000122070312
884094,ADBE,2021-09-01,665.8900146484375
884095,ADBE,2021-09-02,664.6400146484375
884096,ADBE,2021-09-03,666.5900268554688
884097,ADBE,2021-09-07,661.3900146484375
884098,ADBE,2021-09-08,663.219970703125
884099,ADBE,2021-09-09,661.6799926757812
884100,ADBE,2021-09-10,658.9400024414062
884101,ADBE,2021-09-13,645.1500244140625
884102,ADBE,2021-09-14,645.010009765625
884103,ADBE,2021-09-15,661.0800170898438
884104,ADBE,2021-09-16,665.1099853515625
884105,ADBE,2021-09-17,654.47998046875
884106,ADBE,2021-09-20,641.2899780273438
884107,ADBE,2021-09-21,645.8900146484375
884108,ADBE,2021-09-22,626.0800170898438
884109,ADBE,2021-09-23,630.8400268554688
884110,ADBE,2021-09-24,622.7100219726562
884111,ADBE,2021-09-27,603.6500244140625
884112,ADBE,2021-09-28,578.77001953125
884113,ADBE,2021-09-29,577.7000122070312
884114,ADBE,2021-09-30,575.719970703125
884115,ADBE,2021-10-01,577.469970703125
884116,ADBE,2021-10-04,558.489990234375
884117,ADBE,2021-10-05,566.7000122070312
884118,ADBE,2021-10-06,570.3099975585938
884119,ADBE,2021-10-07,578.9600219726562
884120,ADBE,2021-10-08,576.8599853515625
884121,ADBE,2021-10-11,573.0700073242188
884122,ADBE,2021-10-12,580.6900024414062
884123,ADBE,2021-10-13,591.1199951171875
884124,ADBE,2021-10-14,607.510009765625
884125,ADBE,2021-10-15,610.0900268554688
884126,ADBE,2021-10-18,622.8300170898438
884127,ADBE,2021-10-19,636.0700073242188
884128,ADBE,2021-10-20,632.3699951171875
884129,ADBE,2021-10-21,638.6599731445312
884130,ADBE,2021-10-22,643.5800170898438
884131,ADBE,2021-10-25,646.969970703125
884132,ADBE,2021-10-26,642.5
884133,ADBE,2021-10-27,640.0800170898438
884134,ADBE,2021-10-28,639.280029296875
884135,ADBE,2021-10-29,650.3599853515625
884136,ADBE,2021-11-01,640.2000122070312
884137,ADBE,2021-11-02,640.4000244140625
884138,ADBE,2021-11-03,655.1799926757812
884139,ADBE,2021-11-04,674.0800170898438
884140,ADBE,2021-11-05,662.719970703125
884141,ADBE,2021-11-08,666.02001953125
884142,ADBE,2021-11-09,667.9199829101562
884143,ADBE,2021-11-10,647.5
884144,ADBE,2021-11-11,643.1699829101562
884145,ADBE,2021-11-12,657.5999755859375
884146,ADBE,2021-11-15,659.72998046875
884147,ADBE,2021-11-16,671.030029296875
884148,ADBE,2021-11-17,670.6699829101562
884149,ADBE,2021-11-18,670.9600219726562
884150,ADBE,2021-11-19,688.3699951171875
884151,ADBE,2021-11-22,673.5700073242188
884152,ADBE,2021-11-23,665.1599731445312
884153,ADBE,2021-11-24,668.3200073242188
884154,ADBE,2021-11-26,662.0999755859375
884155,ADBE,2021-11-29,687.489990234375
884156,ADBE,2021-11-30,669.8499755859375
884157,ADBE,2021-12-01,657.4099731445312
884158,ADBE,2021-12-02,671.8800048828125
884159,ADBE,2021-12-03,616.530029296875
884160,ADBE,2021-12-06,622.0399780273438
884161,ADBE,2021-12-07,649.9600219726562
884162,ADBE,2021-12-08,653.0999755859375
884163,ADBE,2021-12-09,632.5700073242188
884164,ADBE,2021-12-10,654.4500122070312
884165,ADBE,2021-12-13,658.2999877929688
884166,ADBE,2021-12-14,614.8599853515625
884167,ADBE,2021-12-15,630.3300170898438
884168,ADBE,2021-12-16,566.0900268554688
884169,ADBE,2021-12-17,556.6400146484375
884170,ADBE,2021-12-20,549.77001953125
884171,ADBE,2021-12-21,557.52001953125
884172,ADBE,2021-12-22,563.97998046875
884173,ADBE,2021-12-23,569.6199951171875
884174,ADBE,2021-12-27,577.6799926757812
884175,ADBE,2021-12-28,569.3599853515625
884176,ADBE,2021-12-29,569.2899780273438
884177,ADBE,2021-12-30,570.530029296875
884178,ADBE,2021-12-31,567.0599975585938
884179,ADBE,2022-01-03,564.3699951171875
884180,ADBE,2022-01-04,554.0
884181,ADBE,2022-01-05,514.4299926757812
884182,ADBE,2022-01-06,514.1199951171875
884183,ADBE,2022-01-07,510.7000122070313
884184,ADBE,2022-01-10,525.8300170898438
884185,ADBE,2022-01-11,529.8900146484375
884186,ADBE,2022-01-12,532.3699951171875
884187,ADBE,2022-01-13,516.9000244140625
884188,ADBE,2022-01-14,520.5999755859375
884189,ADBE,2022-01-18,513.3400268554688
884190,ADBE,2022-01-19,516.5800170898438
884191,ADBE,2022-01-20,510.8500061035156
884192,ADBE,2022-01-21,499.9100036621094
884193,ADBE,2022-01-24,519.6599731445312
884194,ADBE,2022-01-25,502.7200012207031
884195,ADBE,2022-01-26,500.80999755859375
884196,ADBE,2022-01-27,493.0499877929688
884197,ADBE,2022-01-28,518.1599731445312
884198,ADBE,2022-01-31,534.2999877929688
884199,ADBE,2022-02-01,535.97998046875
884200,ADBE,2022-02-02,533.0900268554688
884201,ADBE,2022-02-03,510.8299865722656
884202,ADBE,2022-02-04,513.5399780273438
884203,ADBE,2022-02-07,507.1000061035156
884204,ADBE,2022-02-08,511.30999755859375
884205,ADBE,2022-02-09,521.75
884206,ADBE,2022-02-10,495.0199890136719
884207,ADBE,2022-02-11,473.9700012207031
884208,ADBE,2022-02-14,474.010009765625
884209,ADBE,2022-02-15,479.5
884210,ADBE,2022-02-16,477.7000122070313
884211,ADBE,2022-02-17,457.7099914550781
884212,ADBE,2022-02-18,442.55999755859375
884213,ADBE,2022-02-22,438.3999938964844
884214,ADBE,2022-02-23,429.4500122070313
884215,ADBE,2022-02-24,463.8200073242188
884216,ADBE,2022-02-25,465.5400085449219
884217,ADBE,2022-02-28,467.6799926757813
884218,ADBE,2022-03-01,466.6799926757813
884219,ADBE,2022-03-02,471.1799926757813
884220,ADBE,2022-03-03,459.0799865722656
884221,ADBE,2022-03-04,452.1300048828125
884222,ADBE,2022-03-07,437.9700012207031
884223,ADBE,2022-03-08,431.5299987792969
884224,ADBE,2022-03-09,450.8699951171875
884225,ADBE,2022-03-10,438.9500122070313
884226,ADBE,2022-03-11,416.3800048828125
884227,ADBE,2022-03-14,411.5
884228,ADBE,2022-03-15,421.6600036621094
884229,ADBE,2022-03-16,442.3599853515625
884230,ADBE,2022-03-17,444.3599853515625
884231,ADBE,2022-03-18,453.3299865722656
884232,ADBE,2022-03-21,453.5899963378906
884233,ADBE,2022-03-22,466.4500122070313
884234,ADBE,2022-03-23,422.8999938964844
884235,ADBE,2022-03-24,432.1400146484375
884236,ADBE,2022-03-25,431.6199951171875
884237,ADBE,2022-03-28,450.010009765625
884238,ADBE,2022-03-29,466.3299865722656
884239,ADBE,2022-03-30,460.05999755859375
884240,ADBE,2022-03-31,455.6199951171875
884241,ADBE,2022-04-01,458.1900024414063
884242,ADBE,2022-04-04,468.80999755859375
884243,ADBE,2022-04-05,458.5799865722656
884244,ADBE,2022-04-06,444.3299865722656
884245,ADBE,2022-04-07,452.7200012207031
884246,ADBE,2022-04-08,445.3399963378906
884247,ADBE,2022-04-11,434.4400024414063
884248,ADBE,2022-04-12,426.7699890136719
884249,ADBE,2022-04-13,431.6700134277344
884250,ADBE,2022-04-14,420.4400024414063
884251,ADBE,2022-04-18,425.4700012207031
884252,ADBE,2022-04-19,436.3999938964844
884253,ADBE,2022-04-20,428.1099853515625
884254,ADBE,2022-04-21,417.4800109863281
884255,ADBE,2022-04-22,408.6700134277344
884256,ADBE,2022-04-25,413.9500122070313
884257,ADBE,2022-04-26,399.1199951171875
884258,ADBE,2022-04-27,397.8999938964844
884259,ADBE,2022-04-28,410.5299987792969
884260,ADBE,2022-04-29,395.9500122070313
884261,ADBE,2022-05-02,407.2900085449219
884262,ADBE,2022-05-03,407.5799865722656
884263,ADBE,2022-05-04,423.3500061035156
884264,ADBE,2022-05-05,400.510009765625
884265,ADBE,2022-05-06,391.010009765625
884266,ADBE,2022-05-09,376.9100036621094
884267,ADBE,2022-05-10,393.0299987792969
884268,ADBE,2022-05-11,379.3299865722656
884269,ADBE,2022-05-12,388.489990234375
884270,ADBE,2022-05-13,405.4500122070313
884271,ADBE,2022-05-16,402.8599853515625
884272,ADBE,2022-05-17,409.6499938964844
884273,ADBE,2022-05-18,397.8800048828125
884274,ADBE,2022-05-19,394.3800048828125
884275,ADBE,2022-05-20,399.0899963378906
884276,ADBE,2022-05-23,406.760009765625
884277,ADBE,2022-05-24,398.4100036621094
884278,ADBE,2022-05-25,402.5
884279,ADBE,2022-05-26,408.6000061035156
884280,ADBE,2022-05-27,428.2200012207031
884281,ADBE,2022-05-31,416.4800109863281
884282,ADBE,2022-06-01,418.1600036621094
884283,ADBE,2022-06-02,441.2799987792969
884284,ADBE,2022-06-03,429.760009765625
884285,ADBE,2022-06-06,429.4599914550781
884286,ADBE,2022-06-07,433.4200134277344
884287,ADBE,2022-06-08,428.8399963378906
884288,ADBE,2022-06-09,426.4200134277344
884289,ADBE,2022-06-10,393.8399963378906
884290,ADBE,2022-06-13,371.6499938964844
884291,ADBE,2022-06-14,370.8200073242188
884292,ADBE,2022-06-15,376.9200134277344
884293,ADBE,2022-06-16,365.0799865722656
884294,ADBE,2022-06-17,360.7900085449219
884295,ADBE,2022-06-21,362.989990234375
884296,ADBE,2022-06-22,365.3299865722656
884297,ADBE,2022-06-23,376.6400146484375
884298,ADBE,2022-06-24,387.7200012207031
884299,ADBE,2022-06-27,381.0700073242188
884300,ADBE,2022-06-28,365.6300048828125
884301,ADBE,2022-06-29,368.5
884302,ADBE,2022-06-30,366.05999755859375
884303,ADBE,2022-07-01,368.4800109863281
884304,ADBE,2022-07-05,376.489990234375
884305,ADBE,2022-07-06,382.8299865722656
884306,ADBE,2022-07-07,390.8900146484375
884307,ADBE,2022-07-08,389.4400024414063
884308,ADBE,2022-07-11,384.1600036621094
884309,ADBE,2022-07-12,375.5400085449219
884310,ADBE,2022-07-13,371.9400024414063
884311,ADBE,2022-07-14,372.9599914550781
884312,ADBE,2022-07-15,379.8599853515625
884313,ADBE,2022-07-18,375.2300109863281
884314,ADBE,2022-07-19,387.8299865722656
884315,ADBE,2022-07-20,401.489990234375
884316,ADBE,2022-07-21,408.9100036621094
884317,ADBE,2022-07-22,401.8999938964844
884318,ADBE,2022-07-25,391.9599914550781
884319,ADBE,2022-07-26,379.260009765625
884320,ADBE,2022-07-27,392.7799987792969
884321,ADBE,2022-07-28,403.5
884322,ADBE,2022-07-29,410.1199951171875
884323,ADBE,2022-08-01,411.0899963378906
884324,ADBE,2022-08-02,409.9599914550781
884325,ADBE,2022-08-03,424.5400085449219
884326,ADBE,2022-08-04,430.5899963378906
884327,ADBE,2022-08-05,433.4299926757813
884328,ADBE,2022-08-08,434.3399963378906
884329,ADBE,2022-08-09,426.5700073242188
884330,ADBE,2022-08-10,438.3999938964844
884331,ADBE,2022-08-11,434.8900146484375
884332,ADBE,2022-08-12,445.6700134277344
884333,ADBE,2022-08-15,451.0199890136719
884334,ADBE,2022-08-16,447.55999755859375
884335,ADBE,2022-08-17,437.8200073242188
884336,ADBE,2022-08-18,439.0299987792969
884337,ADBE,2022-08-19,425.05999755859375
884338,ADBE,2022-08-22,411.3500061035156
884339,ADBE,2022-08-23,410.4100036621094
884340,ADBE,2022-08-24,405.6499938964844
884341,ADBE,2022-08-25,403.9299926757813
884342,ADBE,2022-08-26,381.0199890136719
884343,ADBE,2022-08-29,375.260009765625
884344,ADBE,2022-08-30,375.0700073242188
884345,ADBE,2022-08-31,373.4400024414063
884346,ADBE,2022-09-01,370.5299987792969
884347,ADBE,2022-09-02,368.1400146484375
884348,ADBE,2022-09-06,368.2999877929688
884349,ADBE,2022-09-07,379.7200012207031
884350,ADBE,2022-09-08,383.6300048828125
884351,ADBE,2022-09-09,394.7799987792969
884352,ADBE,2022-09-12,396.3599853515625
884353,ADBE,2022-09-13,368.3900146484375
884354,ADBE,2022-09-14,371.5199890136719
884355,ADBE,2022-09-15,309.1300048828125
884356,ADBE,2022-09-16,299.5
884357,ADBE,2022-09-19,296.0599975585937
884358,ADBE,2022-09-20,291.0599975585937
884359,ADBE,2022-09-21,286.29998779296875
884360,ADBE,2022-09-22,287.0599975585937
884361,ADBE,2022-09-23,284.5599975585937
884362,ADBE,2022-09-26,276.9599914550781
884363,ADBE,2022-09-27,277.57000732421875
884364,ADBE,2022-09-28,281.3999938964844
884365,ADBE,2022-09-29,278.25
884366,ADBE,2022-09-30,275.20001220703125
884367,ADBE,2022-10-03,285.239990234375
884368,ADBE,2022-10-04,294.9700012207031
884369,ADBE,2022-10-05,297.3800048828125
884370,ADBE,2022-10-06,298.4100036621094
884371,ADBE,2022-10-07,288.7699890136719
884372,ADBE,2022-10-10,285.7200012207031
884373,ADBE,2022-10-11,284.8299865722656
884374,ADBE,2022-10-12,286.1499938964844
884375,ADBE,2022-10-13,294.739990234375
884376,ADBE,2022-10-14,287.94000244140625
884377,ADBE,2022-10-17,293.5
884378,ADBE,2022-10-18,292.9800109863281
884379,ADBE,2022-10-19,299.8299865722656
884380,ADBE,2022-10-20,302.3800048828125
884381,ADBE,2022-10-21,306.3699951171875
884382,ADBE,2022-10-24,316.2200012207031
884383,ADBE,2022-10-25,323.7900085449219
884384,ADBE,2022-10-26,320.4800109863281
884385,ADBE,2022-10-27,318.6499938964844
884386,ADBE,2022-10-28,325.67999267578125
884387,ADBE,2022-10-31,318.5
884388,ADBE,2022-11-01,316.0199890136719
884389,ADBE,2022-11-02,301.2200012207031
884390,ADBE,2022-11-03,285.92999267578125
884391,ADBE,2022-11-04,285.75
884392,ADBE,2022-11-07,299.5400085449219
884393,ADBE,2022-11-08,302.1700134277344
884394,ADBE,2022-11-09,298.8699951171875
884395,ADBE,2022-11-10,329.95001220703125
884396,ADBE,2022-11-11,341.1499938964844
884397,ADBE,2022-11-14,340.3699951171875
884398,ADBE,2022-11-15,345.9599914550781
884399,ADBE,2022-11-16,338.4100036621094
884400,ADBE,2022-11-17,337.8299865722656
884401,ADBE,2022-11-18,330.8599853515625
884402,ADBE,2022-11-21,321.489990234375
884403,ADBE,2022-11-22,330.8800048828125
884404,ADBE,2022-11-23,335.7799987792969
884405,ADBE,2022-11-25,334.29998779296875
884406,ADBE,2022-11-28,328.9700012207031
884407,ADBE,2022-11-29,326.7799987792969
884408,ADBE,2022-11-30,344.92999267578125
884409,ADBE,2022-12-01,344.1099853515625
884410,ADBE,2022-12-02,341.5299987792969
884411,ADBE,2022-12-05,334.0899963378906
884412,ADBE,2022-12-06,331.1499938964844
884413,ADBE,2022-12-07,326.67999267578125
884414,ADBE,2022-12-08,332.5799865722656
884415,ADBE,2022-12-09,330.6400146484375
884416,ADBE,2022-12-12,338.1700134277344
884417,ADBE,2022-12-13,342.4599914550781
884418,ADBE,2022-12-14,339.9200134277344
884419,ADBE,2022-12-15,328.7099914550781
884420,ADBE,2022-12-16,338.5400085449219
884421,ADBE,2022-12-19,328.760009765625
884422,ADBE,2022-12-20,338.2200012207031
884423,ADBE,2022-12-21,341.3800048828125
884424,ADBE,2022-12-22,336.5199890136719
884425,ADBE,2022-12-23,338.45001220703125
884426,ADBE,2022-12-27,335.0899963378906
884427,ADBE,2022-12-28,328.3299865722656
884428,ADBE,2022-12-29,337.5799865722656
884429,ADBE,2022-12-30,336.5299987792969
884430,ADBE,2023-01-03,336.9200134277344
884431,ADBE,2023-01-04,341.4100036621094
884432,ADBE,2023-01-05,328.44000244140625
884433,ADBE,2023-01-06,332.75
884434,ADBE,2023-01-09,341.9800109863281
884435,ADBE,2023-01-10,338.70001220703125
884436,ADBE,2023-01-11,342.92999267578125
884437,ADBE,2023-01-12,344.5400085449219
884438,ADBE,2023-01-13,344.3800048828125
884439,ADBE,2023-01-17,344.3800048828125
884440,ADBE,2023-01-18,341.3099975585937
884441,ADBE,2023-01-19,342.5299987792969
884442,ADBE,2023-01-20,356.3800048828125
884443,ADBE,2023-01-23,364.9800109863281
884444,ADBE,2023-01-24,361.3200073242188
884445,ADBE,2023-01-25,358.1700134277344
884446,ADBE,2023-01-26,365.8200073242188
884447,ADBE,2023-01-27,370.7099914550781
884448,ADBE,2023-01-30,363.4200134277344
884449,ADBE,2023-01-31,370.3399963378906
884450,ADBE,2023-02-01,383.9200134277344
884451,ADBE,2023-02-02,392.2300109863281
884452,ADBE,2023-02-03,379.3299865722656
884453,ADBE,2023-02-06,375.2300109863281
884454,ADBE,2023-02-07,383.8200073242188
884455,ADBE,2023-02-08,378.3599853515625
884456,ADBE,2023-02-09,375.80999755859375
884457,ADBE,2023-02-10,370.989990234375
884458,ADBE,2023-02-13,375.0
884459,ADBE,2023-02-14,377.8999938964844
884460,ADBE,2023-02-15,375.9400024414063
884461,ADBE,2023-02-16,365.1600036621094
884462,ADBE,2023-02-17,356.8500061035156
884463,ADBE,2023-02-21,346.70001220703125
884464,ADBE,2023-02-22,348.7200012207031
884465,ADBE,2023-02-23,347.0199890136719
884466,ADBE,2023-02-24,320.5400085449219
884467,ADBE,2023-02-27,322.32000732421875
884468,ADBE,2023-02-28,323.95001220703125
884469,ADBE,2023-03-01,323.3800048828125
884470,ADBE,2023-03-02,333.5
884471,ADBE,2023-03-03,344.0400085449219
884472,ADBE,2023-03-06,347.0199890136719
884473,ADBE,2023-03-07,344.79998779296875
884474,ADBE,2023-03-08,345.8399963378906
884475,ADBE,2023-03-09,338.3699951171875
884476,ADBE,2023-03-10,329.29998779296875
884477,ADBE,2023-03-13,324.2699890136719
884478,ADBE,2023-03-14,333.3299865722656
884479,ADBE,2023-03-15,333.6099853515625
884480,ADBE,2023-03-16,353.2900085449219
884481,ADBE,2023-03-17,358.1400146484375
884482,ADBE,2023-03-20,362.8800048828125
884483,ADBE,2023-03-21,374.2200012207031
884484,ADBE,2023-03-22,361.7099914550781
884485,ADBE,2023-03-23,369.0
884486,ADBE,2023-03-24,374.9599914550781
884487,ADBE,2023-03-27,373.1499938964844
884488,ADBE,2023-03-28,373.3999938964844
884489,ADBE,2023-03-29,379.1600036621094
884490,ADBE,2023-03-30,381.8999938964844
884491,ADBE,2023-03-31,385.3699951171875
884492,ADBE,2023-04-03,380.0799865722656
884493,ADBE,2023-04-04,385.1499938964844
884494,ADBE,2023-04-05,382.0199890136719
884495,ADBE,2023-04-06,380.6000061035156
884496,ADBE,2023-04-10,376.25
884497,ADBE,2023-04-11,371.1099853515625
884498,ADBE,2023-04-12,369.8900146484375
884499,ADBE,2023-04-13,378.7999877929688
884500,ADBE,2023-04-14,379.3800048828125
884501,ADBE,2023-04-17,377.9200134277344
884502,ADBE,2023-04-18,377.5499877929688
884503,ADBE,2023-04-19,380.1099853515625
884504,ADBE,2023-04-20,380.260009765625
884505,ADBE,2023-04-21,377.6700134277344
884506,ADBE,2023-04-24,377.3399963378906
884507,ADBE,2023-04-25,369.5899963378906
884508,ADBE,2023-04-26,363.05999755859375
884509,ADBE,2023-04-27,371.4200134277344
884510,ADBE,2023-04-28,377.55999755859375
884511,ADBE,2023-05-01,374.1499938964844
884512,ADBE,2023-05-02,368.6600036621094
884513,ADBE,2023-05-03,345.25
884514,ADBE,2023-05-04,335.8299865722656
884515,ADBE,2023-05-05,348.3999938964844
884516,ADBE,2023-05-08,344.0599975585937
884517,ADBE,2023-05-09,342.6499938964844
884518,ADBE,2023-05-10,344.0199890136719
884519,ADBE,2023-05-11,341.5799865722656
884520,ADBE,2023-05-12,335.45001220703125
884521,ACN,2001-07-19,15.170000076293944
884522,ACN,2001-07-20,15.010000228881836
884523,ACN,2001-07-23,15.0
884524,ACN,2001-07-24,14.859999656677246
884525,ACN,2001-07-25,14.949999809265137
884526,ACN,2001-07-26,14.5
884527,ACN,2001-07-27,14.510000228881836
884528,ACN,2001-07-30,14.699999809265137
884529,ACN,2001-07-31,14.960000038146973
884530,ACN,2001-08-01,15.5
884531,ACN,2001-08-02,15.399999618530272
884532,ACN,2001-08-03,15.149999618530272
884533,ACN,2001-08-06,15.100000381469728
884534,ACN,2001-08-07,15.5
884535,ACN,2001-08-08,15.0
884536,ACN,2001-08-09,15.5
884537,ACN,2001-08-10,15.1899995803833
884538,ACN,2001-08-13,15.010000228881836
884539,ACN,2001-08-14,14.699999809265137
884540,ACN,2001-08-15,14.789999961853027
884541,ACN,2001-08-16,14.050000190734863
884542,ACN,2001-08-17,14.520000457763672
884543,ACN,2001-08-20,15.350000381469728
884544,ACN,2001-08-21,15.460000038146973
884545,ACN,2001-08-22,15.34000015258789
884546,ACN,2001-08-23,15.25
884547,ACN,2001-08-24,15.399999618530272
884548,ACN,2001-08-27,15.479999542236328
884549,ACN,2001-08-28,15.359999656677246
884550,ACN,2001-08-29,15.010000228881836
884551,ACN,2001-08-30,14.949999809265137
884552,ACN,2001-08-31,14.899999618530272
884553,ACN,2001-09-04,15.380000114440918
884554,ACN,2001-09-05,14.90999984741211
884555,ACN,2001-09-06,14.5
884556,ACN,2001-09-07,14.520000457763672
884557,ACN,2001-09-10,15.149999618530272
884558,ACN,2001-09-17,14.600000381469728
884559,ACN,2001-09-18,14.550000190734863
884560,ACN,2001-09-19,13.949999809265137
884561,ACN,2001-09-20,12.949999809265137
884562,ACN,2001-09-21,12.75
884563,ACN,2001-09-24,13.199999809265137
884564,ACN,2001-09-25,12.800000190734863
884565,ACN,2001-09-26,12.199999809265137
884566,ACN,2001-09-27,11.850000381469728
884567,ACN,2001-09-28,12.75
884568,ACN,2001-10-01,12.699999809265137
884569,ACN,2001-10-02,12.579999923706056
884570,ACN,2001-10-03,12.949999809265137
884571,ACN,2001-10-04,13.489999771118164
884572,ACN,2001-10-05,13.550000190734863
884573,ACN,2001-10-08,13.229999542236328
884574,ACN,2001-10-09,13.399999618530272
884575,ACN,2001-10-10,13.670000076293944
884576,ACN,2001-10-11,15.15999984741211
884577,ACN,2001-10-12,16.549999237060547
884578,ACN,2001-10-15,17.5
884579,ACN,2001-10-16,17.450000762939453
884580,ACN,2001-10-17,16.979999542236328
884581,ACN,2001-10-18,16.700000762939453
884582,ACN,2001-10-19,16.850000381469727
884583,ACN,2001-10-22,17.5
884584,ACN,2001-10-23,17.6200008392334
884585,ACN,2001-10-24,17.739999771118164
884586,ACN,2001-10-25,17.739999771118164
884587,ACN,2001-10-26,17.6200008392334
884588,ACN,2001-10-29,17.549999237060547
884589,ACN,2001-10-30,17.350000381469727
884590,ACN,2001-10-31,17.56999969482422
884591,ACN,2001-11-01,18.309999465942383
884592,ACN,2001-11-02,18.25
884593,ACN,2001-11-05,18.100000381469727
884594,ACN,2001-11-06,17.969999313354492
884595,ACN,2001-11-07,18.899999618530277
884596,ACN,2001-11-08,19.950000762939453
884597,ACN,2001-11-09,19.950000762939453
884598,ACN,2001-11-12,19.489999771118164
884599,ACN,2001-11-13,20.799999237060547
884600,ACN,2001-11-14,20.209999084472656
884601,ACN,2001-11-15,20.25
884602,ACN,2001-11-16,21.040000915527344
884603,ACN,2001-11-19,22.0
884604,ACN,2001-11-20,21.25
884605,ACN,2001-11-21,20.350000381469727
884606,ACN,2001-11-23,20.549999237060547
884607,ACN,2001-11-26,21.5
884608,ACN,2001-11-27,22.5
884609,ACN,2001-11-28,21.850000381469727
884610,ACN,2001-11-29,21.43000030517578
884611,ACN,2001-11-30,22.600000381469727
884612,ACN,2001-12-03,22.899999618530277
884613,ACN,2001-12-04,24.200000762939453
884614,ACN,2001-12-05,26.649999618530277
884615,ACN,2001-12-06,26.25
884616,ACN,2001-12-07,24.86000061035156
884617,ACN,2001-12-10,24.600000381469727
884618,ACN,2001-12-11,24.76000022888184
884619,ACN,2001-12-12,25.170000076293945
884620,ACN,2001-12-13,23.299999237060547
884621,ACN,2001-12-14,23.649999618530277
884622,ACN,2001-12-17,25.459999084472656
884623,ACN,2001-12-18,25.950000762939453
884624,ACN,2001-12-19,26.030000686645508
884625,ACN,2001-12-20,27.049999237060547
884626,ACN,2001-12-21,26.149999618530277
884627,ACN,2001-12-24,26.01000022888184
884628,ACN,2001-12-26,26.239999771118164
884629,ACN,2001-12-27,26.290000915527344
884630,ACN,2001-12-28,26.549999237060547
884631,ACN,2001-12-31,26.920000076293945
884632,ACN,2002-01-02,26.209999084472656
884633,ACN,2002-01-03,25.38999938964844
884634,ACN,2002-01-04,27.700000762939453
884635,ACN,2002-01-07,26.450000762939453
884636,ACN,2002-01-08,27.280000686645508
884637,ACN,2002-01-09,27.56999969482422
884638,ACN,2002-01-10,27.81999969482422
884639,ACN,2002-01-11,26.46999931335449
884640,ACN,2002-01-14,24.940000534057617
884641,ACN,2002-01-15,25.38999938964844
884642,ACN,2002-01-16,26.0
884643,ACN,2002-01-17,26.0
884644,ACN,2002-01-18,25.76000022888184
884645,ACN,2002-01-22,24.959999084472656
884646,ACN,2002-01-23,24.549999237060547
884647,ACN,2002-01-24,25.700000762939453
884648,ACN,2002-01-25,25.200000762939453
884649,ACN,2002-01-28,24.0
884650,ACN,2002-01-29,23.8799991607666
884651,ACN,2002-01-30,24.950000762939453
884652,ACN,2002-01-31,25.780000686645508
884653,ACN,2002-02-01,28.0
884654,ACN,2002-02-04,27.309999465942383
884655,ACN,2002-02-05,27.200000762939453
884656,ACN,2002-02-06,27.020000457763672
884657,ACN,2002-02-07,27.5
884658,ACN,2002-02-08,27.71999931335449
884659,ACN,2002-02-11,26.799999237060547
884660,ACN,2002-02-12,25.979999542236328
884661,ACN,2002-02-13,25.799999237060547
884662,ACN,2002-02-14,27.0
884663,ACN,2002-02-15,27.450000762939453
884664,ACN,2002-02-19,26.950000762939453
884665,ACN,2002-02-20,27.100000381469727
884666,ACN,2002-02-21,26.0
884667,ACN,2002-02-22,25.6299991607666
884668,ACN,2002-02-25,25.200000762939453
884669,ACN,2002-02-26,25.68000030517578
884670,ACN,2002-02-27,25.739999771118164
884671,ACN,2002-02-28,26.190000534057617
884672,ACN,2002-03-01,26.200000762939453
884673,ACN,2002-03-04,26.799999237060547
884674,ACN,2002-03-05,27.75
884675,ACN,2002-03-06,27.540000915527344
884676,ACN,2002-03-07,27.13999938964844
884677,ACN,2002-03-08,29.88999938964844
884678,ACN,2002-03-11,29.899999618530277
884679,ACN,2002-03-12,29.809999465942383
884680,ACN,2002-03-13,29.149999618530277
884681,ACN,2002-03-14,28.670000076293945
884682,ACN,2002-03-15,28.989999771118164
884683,ACN,2002-03-18,29.420000076293945
884684,ACN,2002-03-19,26.0
884685,ACN,2002-03-20,26.549999237060547
884686,ACN,2002-03-21,27.38999938964844
884687,ACN,2002-03-22,27.6299991607666
884688,ACN,2002-03-25,27.049999237060547
884689,ACN,2002-03-26,26.709999084472656
884690,ACN,2002-03-27,26.51000022888184
884691,ACN,2002-03-28,26.700000762939453
884692,ACN,2002-04-01,26.649999618530277
884693,ACN,2002-04-02,26.0
884694,ACN,2002-04-03,26.01000022888184
884695,ACN,2002-04-04,25.100000381469727
884696,ACN,2002-04-05,25.15999984741211
884697,ACN,2002-04-08,24.030000686645508
884698,ACN,2002-04-09,24.40999984741211
884699,ACN,2002-04-10,24.25
884700,ACN,2002-04-11,22.549999237060547
884701,ACN,2002-04-12,22.520000457763672
884702,ACN,2002-04-15,22.440000534057617
884703,ACN,2002-04-16,23.75
884704,ACN,2002-04-17,23.979999542236328
884705,ACN,2002-04-18,23.100000381469727
884706,ACN,2002-04-19,24.479999542236328
884707,ACN,2002-04-22,24.40999984741211
884708,ACN,2002-04-23,23.940000534057617
884709,ACN,2002-04-24,23.149999618530277
884710,ACN,2002-04-25,22.479999542236328
884711,ACN,2002-04-26,21.799999237060547
884712,ACN,2002-04-29,20.26000022888184
884713,ACN,2002-04-30,21.440000534057617
884714,ACN,2002-05-01,21.07999992370605
884715,ACN,2002-05-02,21.200000762939453
884716,ACN,2002-05-03,19.8700008392334
884717,ACN,2002-05-06,20.200000762939453
884718,ACN,2002-05-07,20.65999984741211
884719,ACN,2002-05-08,22.21999931335449
884720,ACN,2002-05-09,20.200000762939453
884721,ACN,2002-05-10,20.459999084472656
884722,ACN,2002-05-13,21.149999618530277
884723,ACN,2002-05-14,21.850000381469727
884724,ACN,2002-05-15,22.21999931335449
884725,ACN,2002-05-16,20.0
884726,ACN,2002-05-17,20.0
884727,ACN,2002-05-20,21.459999084472656
884728,ACN,2002-05-21,20.899999618530277
884729,ACN,2002-05-22,20.700000762939453
884730,ACN,2002-05-23,21.01000022888184
884731,ACN,2002-05-24,20.81999969482422
884732,ACN,2002-05-28,21.149999618530277
884733,ACN,2002-05-29,21.07999992370605
884734,ACN,2002-05-30,20.709999084472656
884735,ACN,2002-05-31,20.850000381469727
884736,ACN,2002-06-03,20.309999465942383
884737,ACN,2002-06-04,19.6299991607666
884738,ACN,2002-06-05,19.690000534057617
884739,ACN,2002-06-06,19.520000457763672
884740,ACN,2002-06-07,19.950000762939453
884741,ACN,2002-06-10,20.34000015258789
884742,ACN,2002-06-11,20.38999938964844
884743,ACN,2002-06-12,20.1200008392334
884744,ACN,2002-06-13,19.76000022888184
884745,ACN,2002-06-14,20.0
884746,ACN,2002-06-17,20.649999618530277
884747,ACN,2002-06-18,20.950000762939453
884748,ACN,2002-06-19,20.40999984741211
884749,ACN,2002-06-20,19.96999931335449
884750,ACN,2002-06-21,19.700000762939453
884751,ACN,2002-06-24,19.149999618530277
884752,ACN,2002-06-25,18.75
884753,ACN,2002-06-26,18.75
884754,ACN,2002-06-27,18.81999969482422
884755,ACN,2002-06-28,19.0
884756,ACN,2002-07-01,16.75
884757,ACN,2002-07-02,16.899999618530273
884758,ACN,2002-07-03,17.5
884759,ACN,2002-07-05,17.899999618530273
884760,ACN,2002-07-08,17.56999969482422
884761,ACN,2002-07-09,16.600000381469727
884762,ACN,2002-07-10,15.25
884763,ACN,2002-07-11,15.550000190734863
884764,ACN,2002-07-12,14.100000381469728
884765,ACN,2002-07-15,14.449999809265137
884766,ACN,2002-07-16,14.949999809265137
884767,ACN,2002-07-17,14.949999809265137
884768,ACN,2002-07-18,13.899999618530272
884769,ACN,2002-07-19,14.850000381469728
884770,ACN,2002-07-22,14.850000381469728
884771,ACN,2002-07-23,14.520000457763672
884772,ACN,2002-07-24,15.300000190734863
884773,ACN,2002-07-25,14.739999771118164
884774,ACN,2002-07-26,14.869999885559082
884775,ACN,2002-07-29,16.469999313354492
884776,ACN,2002-07-30,17.030000686645508
884777,ACN,2002-07-31,16.5
884778,ACN,2002-08-01,16.489999771118164
884779,ACN,2002-08-02,16.350000381469727
884780,ACN,2002-08-05,15.279999732971191
884781,ACN,2002-08-06,16.270000457763672
884782,ACN,2002-08-07,16.479999542236328
884783,ACN,2002-08-08,16.690000534057617
884784,ACN,2002-08-09,16.520000457763672
884785,ACN,2002-08-12,16.440000534057617
884786,ACN,2002-08-13,16.1200008392334
884787,ACN,2002-08-14,16.25
884788,ACN,2002-08-15,17.110000610351562
884789,ACN,2002-08-16,17.90999984741211
884790,ACN,2002-08-19,18.709999084472656
884791,ACN,2002-08-20,18.700000762939453
884792,ACN,2002-08-21,18.700000762939453
884793,ACN,2002-08-22,18.5
884794,ACN,2002-08-23,17.899999618530273
884795,ACN,2002-08-26,17.5
884796,ACN,2002-08-27,16.299999237060547
884797,ACN,2002-08-28,15.899999618530272
884798,ACN,2002-08-29,16.299999237060547
884799,ACN,2002-08-30,16.450000762939453
884800,ACN,2002-09-03,15.75
884801,ACN,2002-09-04,16.100000381469727
884802,ACN,2002-09-05,15.779999732971191
884803,ACN,2002-09-06,16.0
884804,ACN,2002-09-09,16.239999771118164
884805,ACN,2002-09-10,16.139999389648438
884806,ACN,2002-09-11,16.299999237060547
884807,ACN,2002-09-12,16.299999237060547
884808,ACN,2002-09-13,15.75
884809,ACN,2002-09-16,16.149999618530273
884810,ACN,2002-09-17,16.139999389648438
884811,ACN,2002-09-18,15.890000343322754
884812,ACN,2002-09-19,14.100000381469728
884813,ACN,2002-09-20,14.630000114440918
884814,ACN,2002-09-23,14.760000228881836
884815,ACN,2002-09-24,13.800000190734863
884816,ACN,2002-09-25,14.25
884817,ACN,2002-09-26,14.449999809265137
884818,ACN,2002-09-27,14.149999618530272
884819,ACN,2002-09-30,14.279999732971191
884820,ACN,2002-10-01,14.899999618530272
884821,ACN,2002-10-02,14.029999732971191
884822,ACN,2002-10-03,12.949999809265137
884823,ACN,2002-10-04,12.199999809265137
884824,ACN,2002-10-07,12.359999656677246
884825,ACN,2002-10-08,12.949999809265137
884826,ACN,2002-10-09,12.460000038146973
884827,ACN,2002-10-10,13.350000381469728
884828,ACN,2002-10-11,14.329999923706056
884829,ACN,2002-10-14,14.5
884830,ACN,2002-10-15,16.729999542236328
884831,ACN,2002-10-16,15.979999542236328
884832,ACN,2002-10-17,16.790000915527344
884833,ACN,2002-10-18,16.950000762939453
884834,ACN,2002-10-21,17.270000457763672
884835,ACN,2002-10-22,16.989999771118164
884836,ACN,2002-10-23,17.5
884837,ACN,2002-10-24,17.190000534057617
884838,ACN,2002-10-25,17.6200008392334
884839,ACN,2002-10-28,17.450000762939453
884840,ACN,2002-10-29,16.75
884841,ACN,2002-10-30,16.610000610351562
884842,ACN,2002-10-31,16.8799991607666
884843,ACN,2002-11-01,16.899999618530273
884844,ACN,2002-11-04,16.899999618530273
884845,ACN,2002-11-05,16.40999984741211
884846,ACN,2002-11-06,16.940000534057617
884847,ACN,2002-11-07,17.5
884848,ACN,2002-11-08,17.510000228881836
884849,ACN,2002-11-11,17.34000015258789
884850,ACN,2002-11-12,17.5
884851,ACN,2002-11-13,17.950000762939453
884852,ACN,2002-11-14,19.0
884853,ACN,2002-11-15,18.709999084472656
884854,ACN,2002-11-18,19.299999237060547
884855,ACN,2002-11-19,18.739999771118164
884856,ACN,2002-11-20,18.5
884857,ACN,2002-11-21,18.68000030517578
884858,ACN,2002-11-22,18.5
884859,ACN,2002-11-25,18.18000030517578
884860,ACN,2002-11-26,17.700000762939453
884861,ACN,2002-11-27,18.729999542236328
884862,ACN,2002-11-29,19.25
884863,ACN,2002-12-02,20.020000457763672
884864,ACN,2002-12-03,19.46999931335449
884865,ACN,2002-12-04,18.13999938964844
884866,ACN,2002-12-05,18.1200008392334
884867,ACN,2002-12-06,17.690000534057617
884868,ACN,2002-12-09,17.8700008392334
884869,ACN,2002-12-10,18.0
884870,ACN,2002-12-11,17.899999618530273
884871,ACN,2002-12-12,17.739999771118164
884872,ACN,2002-12-13,17.6200008392334
884873,ACN,2002-12-16,17.799999237060547
884874,ACN,2002-12-17,18.07999992370605
884875,ACN,2002-12-18,17.989999771118164
884876,ACN,2002-12-19,17.540000915527344
884877,ACN,2002-12-20,17.149999618530273
884878,ACN,2002-12-23,17.200000762939453
884879,ACN,2002-12-24,17.469999313354492
884880,ACN,2002-12-26,17.860000610351562
884881,ACN,2002-12-27,17.690000534057617
884882,ACN,2002-12-30,17.81999969482422
884883,ACN,2002-12-31,17.989999771118164
884884,ACN,2003-01-02,18.61000061035156
884885,ACN,2003-01-03,18.75
884886,ACN,2003-01-06,19.100000381469727
884887,ACN,2003-01-07,18.729999542236328
884888,ACN,2003-01-08,18.600000381469727
884889,ACN,2003-01-09,18.3700008392334
884890,ACN,2003-01-10,16.920000076293945
884891,ACN,2003-01-13,17.399999618530273
884892,ACN,2003-01-14,17.0
884893,ACN,2003-01-15,16.399999618530273
884894,ACN,2003-01-16,15.75
884895,ACN,2003-01-17,16.299999237060547
884896,ACN,2003-01-21,15.729999542236328
884897,ACN,2003-01-22,15.65999984741211
884898,ACN,2003-01-23,16.850000381469727
884899,ACN,2003-01-24,16.6200008392334
884900,ACN,2003-01-27,16.309999465942383
884901,ACN,2003-01-28,16.40999984741211
884902,ACN,2003-01-29,16.290000915527344
884903,ACN,2003-01-30,16.200000762939453
884904,ACN,2003-01-31,16.549999237060547
884905,ACN,2003-02-03,16.299999237060547
884906,ACN,2003-02-04,16.350000381469727
884907,ACN,2003-02-05,16.3799991607666
884908,ACN,2003-02-06,15.989999771118164
884909,ACN,2003-02-07,15.109999656677246
884910,ACN,2003-02-10,15.300000190734863
884911,ACN,2003-02-11,15.399999618530272
884912,ACN,2003-02-12,14.649999618530272
884913,ACN,2003-02-13,14.6899995803833
884914,ACN,2003-02-14,15.270000457763672
884915,ACN,2003-02-18,16.0
884916,ACN,2003-02-19,16.0
884917,ACN,2003-02-20,15.600000381469728
884918,ACN,2003-02-21,15.649999618530272
884919,ACN,2003-02-24,15.170000076293944
884920,ACN,2003-02-25,15.829999923706056
884921,ACN,2003-02-26,15.600000381469728
884922,ACN,2003-02-27,15.0
884923,ACN,2003-02-28,15.34000015258789
884924,ACN,2003-03-03,15.710000038146973
884925,ACN,2003-03-04,15.609999656677246
884926,ACN,2003-03-05,15.770000457763672
884927,ACN,2003-03-06,16.030000686645508
884928,ACN,2003-03-07,15.800000190734863
884929,ACN,2003-03-10,15.199999809265137
884930,ACN,2003-03-11,14.170000076293944
884931,ACN,2003-03-12,13.789999961853027
884932,ACN,2003-03-13,13.829999923706056
884933,ACN,2003-03-14,14.579999923706056
884934,ACN,2003-03-17,15.210000038146973
884935,ACN,2003-03-18,15.670000076293944
884936,ACN,2003-03-19,15.399999618530272
884937,ACN,2003-03-20,15.390000343322754
884938,ACN,2003-03-21,15.880000114440918
884939,ACN,2003-03-24,15.899999618530272
884940,ACN,2003-03-25,15.75
884941,ACN,2003-03-26,15.640000343322754
884942,ACN,2003-03-27,15.6899995803833
884943,ACN,2003-03-28,15.670000076293944
884944,ACN,2003-03-31,15.5
884945,ACN,2003-04-01,14.979999542236328
884946,ACN,2003-04-02,15.710000038146973
884947,ACN,2003-04-03,15.600000381469728
884948,ACN,2003-04-04,15.270000457763672
884949,ACN,2003-04-07,15.239999771118164
884950,ACN,2003-04-08,14.90999984741211
884951,ACN,2003-04-09,14.220000267028809
884952,ACN,2003-04-10,14.43000030517578
884953,ACN,2003-04-11,14.0600004196167
884954,ACN,2003-04-14,14.899999618530272
884955,ACN,2003-04-15,14.729999542236328
884956,ACN,2003-04-16,14.399999618530272
884957,ACN,2003-04-17,14.75
884958,ACN,2003-04-21,15.0
884959,ACN,2003-04-22,15.869999885559082
884960,ACN,2003-04-23,16.049999237060547
884961,ACN,2003-04-24,15.720000267028809
884962,ACN,2003-04-25,15.640000343322754
884963,ACN,2003-04-28,15.789999961853027
884964,ACN,2003-04-29,15.789999961853027
884965,ACN,2003-04-30,16.020000457763672
884966,ACN,2003-05-01,16.18000030517578
884967,ACN,2003-05-02,16.690000534057617
884968,ACN,2003-05-05,16.600000381469727
884969,ACN,2003-05-06,16.68000030517578
884970,ACN,2003-05-07,16.770000457763672
884971,ACN,2003-05-08,16.450000762939453
884972,ACN,2003-05-09,16.850000381469727
884973,ACN,2003-05-12,16.700000762939453
884974,ACN,2003-05-13,16.700000762939453
884975,ACN,2003-05-14,16.989999771118164
884976,ACN,2003-05-15,17.270000457763672
884977,ACN,2003-05-16,17.479999542236328
884978,ACN,2003-05-19,17.079999923706055
884979,ACN,2003-05-20,16.829999923706055
884980,ACN,2003-05-21,16.31999969482422
884981,ACN,2003-05-22,16.770000457763672
884982,ACN,2003-05-23,17.350000381469727
884983,ACN,2003-05-27,16.700000762939453
884984,ACN,2003-05-28,16.549999237060547
884985,ACN,2003-05-29,16.899999618530273
884986,ACN,2003-05-30,17.520000457763672
884987,ACN,2003-06-02,17.489999771118164
884988,ACN,2003-06-03,17.209999084472656
884989,ACN,2003-06-04,18.540000915527344
884990,ACN,2003-06-05,18.450000762939453
884991,ACN,2003-06-06,18.200000762939453
884992,ACN,2003-06-09,17.639999389648438
884993,ACN,2003-06-10,17.43000030517578
884994,ACN,2003-06-11,17.200000762939453
884995,ACN,2003-06-12,16.700000762939453
884996,ACN,2003-06-13,16.290000915527344
884997,ACN,2003-06-16,17.40999984741211
884998,ACN,2003-06-17,17.549999237060547
884999,ACN,2003-06-18,17.479999542236328
885000,ACN,2003-06-19,17.850000381469727
885001,ACN,2003-06-20,17.8700008392334
885002,ACN,2003-06-23,17.979999542236328
885003,ACN,2003-06-24,17.649999618530273
885004,ACN,2003-06-25,17.329999923706055
885005,ACN,2003-06-26,18.0
885006,ACN,2003-06-27,17.860000610351562
885007,ACN,2003-06-30,18.09000015258789
885008,ACN,2003-07-01,17.989999771118164
885009,ACN,2003-07-02,17.84000015258789
885010,ACN,2003-07-03,18.149999618530277
885011,ACN,2003-07-07,18.010000228881836
885012,ACN,2003-07-08,19.38999938964844
885013,ACN,2003-07-09,19.209999084472656
885014,ACN,2003-07-10,19.100000381469727
885015,ACN,2003-07-11,18.88999938964844
885016,ACN,2003-07-14,18.850000381469727
885017,ACN,2003-07-15,20.549999237060547
885018,ACN,2003-07-16,20.350000381469727
885019,ACN,2003-07-17,19.850000381469727
885020,ACN,2003-07-18,20.649999618530277
885021,ACN,2003-07-21,19.290000915527344
885022,ACN,2003-07-22,19.86000061035156
885023,ACN,2003-07-23,19.950000762939453
885024,ACN,2003-07-24,19.75
885025,ACN,2003-07-25,19.920000076293945
885026,ACN,2003-07-28,19.84000015258789
885027,ACN,2003-07-29,19.84000015258789
885028,ACN,2003-07-30,19.75
885029,ACN,2003-07-31,19.420000076293945
885030,ACN,2003-08-01,20.32999992370605
885031,ACN,2003-08-04,20.1299991607666
885032,ACN,2003-08-05,19.46999931335449
885033,ACN,2003-08-06,19.200000762939453
885034,ACN,2003-08-07,19.850000381469727
885035,ACN,2003-08-08,20.020000457763672
885036,ACN,2003-08-11,19.530000686645508
885037,ACN,2003-08-12,19.700000762939453
885038,ACN,2003-08-13,19.549999237060547
885039,ACN,2003-08-14,20.3799991607666
885040,ACN,2003-08-15,20.600000381469727
885041,ACN,2003-08-18,20.440000534057617
885042,ACN,2003-08-19,21.15999984741211
885043,ACN,2003-08-20,20.989999771118164
885044,ACN,2003-08-21,21.299999237060547
885045,ACN,2003-08-22,21.540000915527344
885046,ACN,2003-08-25,20.979999542236328
885047,ACN,2003-08-26,20.989999771118164
885048,ACN,2003-08-27,20.93000030517578
885049,ACN,2003-08-28,20.8700008392334
885050,ACN,2003-08-29,21.15999984741211
885051,ACN,2003-09-02,22.350000381469727
885052,ACN,2003-09-03,23.40999984741211
885053,ACN,2003-09-04,23.770000457763672
885054,ACN,2003-09-05,23.229999542236328
885055,ACN,2003-09-08,22.959999084472656
885056,ACN,2003-09-09,22.940000534057617
885057,ACN,2003-09-10,22.270000457763672
885058,ACN,2003-09-11,22.0
885059,ACN,2003-09-12,22.530000686645508
885060,ACN,2003-09-15,23.059999465942383
885061,ACN,2003-09-16,23.3799991607666
885062,ACN,2003-09-17,22.600000381469727
885063,ACN,2003-09-18,22.799999237060547
885064,ACN,2003-09-19,22.40999984741211
885065,ACN,2003-09-22,21.57999992370605
885066,ACN,2003-09-23,21.38999938964844
885067,ACN,2003-09-24,22.25
885068,ACN,2003-09-25,22.600000381469727
885069,ACN,2003-09-26,22.01000022888184
885070,ACN,2003-09-29,22.020000457763672
885071,ACN,2003-09-30,22.34000015258789
885072,ACN,2003-10-01,22.270000457763672
885073,ACN,2003-10-02,22.68000030517578
885074,ACN,2003-10-03,22.450000762939453
885075,ACN,2003-10-06,23.09000015258789
885076,ACN,2003-10-07,23.1200008392334
885077,ACN,2003-10-08,23.700000762939453
885078,ACN,2003-10-09,22.1200008392334
885079,ACN,2003-10-10,22.3700008392334
885080,ACN,2003-10-13,22.270000457763672
885081,ACN,2003-10-14,22.709999084472656
885082,ACN,2003-10-15,22.26000022888184
885083,ACN,2003-10-16,22.15999984741211
885084,ACN,2003-10-17,21.899999618530277
885085,ACN,2003-10-20,22.0
885086,ACN,2003-10-21,22.420000076293945
885087,ACN,2003-10-22,22.899999618530277
885088,ACN,2003-10-23,22.68000030517578
885089,ACN,2003-10-24,22.3700008392334
885090,ACN,2003-10-27,22.38999938964844
885091,ACN,2003-10-28,23.280000686645508
885092,ACN,2003-10-29,23.61000061035156
885093,ACN,2003-10-30,23.700000762939453
885094,ACN,2003-10-31,23.399999618530277
885095,ACN,2003-11-03,24.18000030517578
885096,ACN,2003-11-04,24.34000015258789
885097,ACN,2003-11-05,24.299999237060547
885098,ACN,2003-11-06,24.399999618530277
885099,ACN,2003-11-07,25.049999237060547
885100,ACN,2003-11-10,24.559999465942383
885101,ACN,2003-11-11,24.549999237060547
885102,ACN,2003-11-12,25.280000686645508
885103,ACN,2003-11-13,24.670000076293945
885104,ACN,2003-11-14,24.350000381469727
885105,ACN,2003-11-17,24.399999618530277
885106,ACN,2003-11-18,24.1200008392334
885107,ACN,2003-11-19,24.049999237060547
885108,ACN,2003-11-20,24.21999931335449
885109,ACN,2003-11-21,24.15999984741211
885110,ACN,2003-11-24,24.86000061035156
885111,ACN,2003-11-25,24.459999084472656
885112,ACN,2003-11-26,24.729999542236328
885113,ACN,2003-11-28,24.899999618530277
885114,ACN,2003-12-01,25.34000015258789
885115,ACN,2003-12-02,25.649999618530277
885116,ACN,2003-12-03,25.979999542236328
885117,ACN,2003-12-04,25.600000381469727
885118,ACN,2003-12-05,25.32999992370605
885119,ACN,2003-12-08,25.049999237060547
885120,ACN,2003-12-09,25.239999771118164
885121,ACN,2003-12-10,25.1299991607666
885122,ACN,2003-12-11,25.020000457763672
885123,ACN,2003-12-12,25.01000022888184
885124,ACN,2003-12-15,24.90999984741211
885125,ACN,2003-12-16,24.559999465942383
885126,ACN,2003-12-17,24.450000762939453
885127,ACN,2003-12-18,24.850000381469727
885128,ACN,2003-12-19,25.600000381469727
885129,ACN,2003-12-22,25.46999931335449
885130,ACN,2003-12-23,26.0
885131,ACN,2003-12-24,26.32999992370605
885132,ACN,2003-12-26,26.020000457763672
885133,ACN,2003-12-29,26.309999465942383
885134,ACN,2003-12-30,26.21999931335449
885135,ACN,2003-12-31,26.31999969482422
885136,ACN,2004-01-02,25.920000076293945
885137,ACN,2004-01-05,26.65999984741211
885138,ACN,2004-01-06,26.350000381469727
885139,ACN,2004-01-07,25.75
885140,ACN,2004-01-08,24.88999938964844
885141,ACN,2004-01-09,25.21999931335449
885142,ACN,2004-01-12,25.90999984741211
885143,ACN,2004-01-13,22.65999984741211
885144,ACN,2004-01-14,23.690000534057617
885145,ACN,2004-01-15,23.600000381469727
885146,ACN,2004-01-16,23.459999084472656
885147,ACN,2004-01-20,23.780000686645508
885148,ACN,2004-01-21,24.149999618530277
885149,ACN,2004-01-22,24.8799991607666
885150,ACN,2004-01-23,24.100000381469727
885151,ACN,2004-01-26,24.670000076293945
885152,ACN,2004-01-27,24.0
885153,ACN,2004-01-28,23.76000022888184
885154,ACN,2004-01-29,23.670000076293945
885155,ACN,2004-01-30,23.670000076293945
885156,ACN,2004-02-02,23.1200008392334
885157,ACN,2004-02-03,23.239999771118164
885158,ACN,2004-02-04,22.600000381469727
885159,ACN,2004-02-05,22.63999938964844
885160,ACN,2004-02-06,22.82999992370605
885161,ACN,2004-02-09,22.780000686645508
885162,ACN,2004-02-10,22.799999237060547
885163,ACN,2004-02-11,22.88999938964844
885164,ACN,2004-02-12,23.049999237060547
885165,ACN,2004-02-13,23.459999084472656
885166,ACN,2004-02-17,23.63999938964844
885167,ACN,2004-02-18,23.32999992370605
885168,ACN,2004-02-19,23.0
885169,ACN,2004-02-20,22.729999542236328
885170,ACN,2004-02-23,22.030000686645508
885171,ACN,2004-02-24,22.950000762939453
885172,ACN,2004-02-25,23.01000022888184
885173,ACN,2004-02-26,23.09000015258789
885174,ACN,2004-02-27,23.100000381469727
885175,ACN,2004-03-01,23.07999992370605
885176,ACN,2004-03-02,23.21999931335449
885177,ACN,2004-03-03,23.0
885178,ACN,2004-03-04,23.38999938964844
885179,ACN,2004-03-05,23.600000381469727
885180,ACN,2004-03-08,23.51000022888184
885181,ACN,2004-03-09,23.420000076293945
885182,ACN,2004-03-10,23.239999771118164
885183,ACN,2004-03-11,22.700000762939453
885184,ACN,2004-03-12,22.780000686645508
885185,ACN,2004-03-15,22.96999931335449
885186,ACN,2004-03-16,23.520000457763672
885187,ACN,2004-03-17,23.670000076293945
885188,ACN,2004-03-18,23.93000030517578
885189,ACN,2004-03-19,24.07999992370605
885190,ACN,2004-03-22,23.530000686645508
885191,ACN,2004-03-23,23.799999237060547
885192,ACN,2004-03-24,23.75
885193,ACN,2004-03-25,23.65999984741211
885194,ACN,2004-03-26,23.88999938964844
885195,ACN,2004-03-29,24.049999237060547
885196,ACN,2004-03-30,24.450000762939453
885197,ACN,2004-03-31,24.799999237060547
885198,ACN,2004-04-01,24.82999992370605
885199,ACN,2004-04-02,25.1299991607666
885200,ACN,2004-04-05,25.700000762939453
885201,ACN,2004-04-06,25.149999618530277
885202,ACN,2004-04-07,25.13999938964844
885203,ACN,2004-04-08,25.239999771118164
885204,ACN,2004-04-12,25.700000762939453
885205,ACN,2004-04-13,25.479999542236328
885206,ACN,2004-04-14,25.309999465942383
885207,ACN,2004-04-15,25.149999618530277
885208,ACN,2004-04-16,24.56999969482422
885209,ACN,2004-04-19,25.299999237060547
885210,ACN,2004-04-20,24.920000076293945
885211,ACN,2004-04-21,24.76000022888184
885212,ACN,2004-04-22,24.21999931335449
885213,ACN,2004-04-23,24.63999938964844
885214,ACN,2004-04-26,24.38999938964844
885215,ACN,2004-04-27,24.25
885216,ACN,2004-04-28,23.76000022888184
885217,ACN,2004-04-29,23.75
885218,ACN,2004-04-30,23.770000457763672
885219,ACN,2004-05-03,23.979999542236328
885220,ACN,2004-05-04,23.950000762939453
885221,ACN,2004-05-05,24.200000762939453
885222,ACN,2004-05-06,24.1299991607666
885223,ACN,2004-05-07,23.690000534057617
885224,ACN,2004-05-10,23.149999618530277
885225,ACN,2004-05-11,23.799999237060547
885226,ACN,2004-05-12,23.6200008392334
885227,ACN,2004-05-13,23.84000015258789
885228,ACN,2004-05-14,23.84000015258789
885229,ACN,2004-05-17,23.25
885230,ACN,2004-05-18,23.6200008392334
885231,ACN,2004-05-19,23.700000762939453
885232,ACN,2004-05-20,23.3799991607666
885233,ACN,2004-05-21,23.65999984741211
885234,ACN,2004-05-24,23.75
885235,ACN,2004-05-25,23.729999542236328
885236,ACN,2004-05-26,24.059999465942383
885237,ACN,2004-05-27,24.43000030517578
885238,ACN,2004-05-28,24.61000061035156
885239,ACN,2004-06-01,25.36000061035156
885240,ACN,2004-06-02,24.96999931335449
885241,ACN,2004-06-03,25.06999969482422
885242,ACN,2004-06-04,24.950000762939453
885243,ACN,2004-06-07,25.170000076293945
885244,ACN,2004-06-08,25.479999542236328
885245,ACN,2004-06-09,24.82999992370605
885246,ACN,2004-06-10,25.149999618530277
885247,ACN,2004-06-14,24.979999542236328
885248,ACN,2004-06-15,24.850000381469727
885249,ACN,2004-06-16,25.309999465942383
885250,ACN,2004-06-17,26.790000915527344
885251,ACN,2004-06-18,27.200000762939453
885252,ACN,2004-06-21,26.729999542236328
885253,ACN,2004-06-22,26.6200008392334
885254,ACN,2004-06-23,27.559999465942383
885255,ACN,2004-06-24,27.420000076293945
885256,ACN,2004-06-25,27.46999931335449
885257,ACN,2004-06-28,27.299999237060547
885258,ACN,2004-06-29,27.15999984741211
885259,ACN,2004-06-30,27.479999542236328
885260,ACN,2004-07-01,27.670000076293945
885261,ACN,2004-07-02,27.90999984741211
885262,ACN,2004-07-06,27.239999771118164
885263,ACN,2004-07-07,27.25
885264,ACN,2004-07-08,27.239999771118164
885265,ACN,2004-07-09,26.989999771118164
885266,ACN,2004-07-12,26.46999931335449
885267,ACN,2004-07-13,25.700000762939453
885268,ACN,2004-07-14,25.90999984741211
885269,ACN,2004-07-15,26.0
885270,ACN,2004-07-16,25.670000076293945
885271,ACN,2004-07-19,25.6299991607666
885272,ACN,2004-07-20,25.799999237060547
885273,ACN,2004-07-21,25.56999969482422
885274,ACN,2004-07-22,25.15999984741211
885275,ACN,2004-07-23,24.90999984741211
885276,ACN,2004-07-26,24.43000030517578
885277,ACN,2004-07-27,24.600000381469727
885278,ACN,2004-07-28,24.26000022888184
885279,ACN,2004-07-29,24.709999084472656
885280,ACN,2004-07-30,24.6299991607666
885281,ACN,2004-08-02,24.84000015258789
885282,ACN,2004-08-03,24.68000030517578
885283,ACN,2004-08-04,24.93000030517578
885284,ACN,2004-08-05,24.850000381469727
885285,ACN,2004-08-06,24.36000061035156
885286,ACN,2004-08-09,24.239999771118164
885287,ACN,2004-08-10,24.600000381469727
885288,ACN,2004-08-11,24.170000076293945
885289,ACN,2004-08-12,23.459999084472656
885290,ACN,2004-08-13,23.709999084472656
885291,ACN,2004-08-16,24.549999237060547
885292,ACN,2004-08-17,24.780000686645508
885293,ACN,2004-08-18,25.43000030517578
885294,ACN,2004-08-19,25.88999938964844
885295,ACN,2004-08-20,26.049999237060547
885296,ACN,2004-08-23,26.239999771118164
885297,ACN,2004-08-24,26.149999618530277
885298,ACN,2004-08-25,26.190000534057617
885299,ACN,2004-08-26,25.71999931335449
885300,ACN,2004-08-27,25.920000076293945
885301,ACN,2004-08-30,25.75
885302,ACN,2004-08-31,26.100000381469727
885303,ACN,2004-09-01,26.46999931335449
885304,ACN,2004-09-02,26.31999969482422
885305,ACN,2004-09-03,25.899999618530277
885306,ACN,2004-09-07,26.18000030517578
885307,ACN,2004-09-08,26.459999084472656
885308,ACN,2004-09-09,26.59000015258789
885309,ACN,2004-09-10,26.780000686645508
885310,ACN,2004-09-13,26.200000762939453
885311,ACN,2004-09-14,26.71999931335449
885312,ACN,2004-09-15,26.6200008392334
885313,ACN,2004-09-16,26.96999931335449
885314,ACN,2004-09-17,26.68000030517578
885315,ACN,2004-09-20,26.790000915527344
885316,ACN,2004-09-21,27.040000915527344
885317,ACN,2004-09-22,26.899999618530277
885318,ACN,2004-09-23,26.899999618530277
885319,ACN,2004-09-24,26.81999969482422
885320,ACN,2004-09-27,26.649999618530277
885321,ACN,2004-09-28,26.700000762939453
885322,ACN,2004-09-29,27.030000686645508
885323,ACN,2004-09-30,27.049999237060547
885324,ACN,2004-10-01,27.25
885325,ACN,2004-10-04,27.399999618530277
885326,ACN,2004-10-05,26.90999984741211
885327,ACN,2004-10-06,26.989999771118164
885328,ACN,2004-10-07,26.68000030517578
885329,ACN,2004-10-08,26.76000022888184
885330,ACN,2004-10-11,26.899999618530277
885331,ACN,2004-10-12,26.57999992370605
885332,ACN,2004-10-13,23.93000030517578
885333,ACN,2004-10-14,23.520000457763672
885334,ACN,2004-10-15,23.520000457763672
885335,ACN,2004-10-18,23.63999938964844
885336,ACN,2004-10-19,23.96999931335449
885337,ACN,2004-10-20,24.200000762939453
885338,ACN,2004-10-21,24.290000915527344
885339,ACN,2004-10-22,23.850000381469727
885340,ACN,2004-10-25,23.709999084472656
885341,ACN,2004-10-26,23.93000030517578
885342,ACN,2004-10-27,24.440000534057617
885343,ACN,2004-10-28,24.450000762939453
885344,ACN,2004-10-29,24.209999084472656
885345,ACN,2004-11-01,24.049999237060547
885346,ACN,2004-11-02,24.43000030517578
885347,ACN,2004-11-03,24.63999938964844
885348,ACN,2004-11-04,25.1299991607666
885349,ACN,2004-11-05,24.989999771118164
885350,ACN,2004-11-08,24.399999618530277
885351,ACN,2004-11-09,24.6299991607666
885352,ACN,2004-11-10,24.200000762939453
885353,ACN,2004-11-11,24.299999237060547
885354,ACN,2004-11-12,24.51000022888184
885355,ACN,2004-11-15,25.190000534057617
885356,ACN,2004-11-16,25.21999931335449
885357,ACN,2004-11-17,25.84000015258789
885358,ACN,2004-11-18,25.950000762939453
885359,ACN,2004-11-19,25.420000076293945
885360,ACN,2004-11-22,25.239999771118164
885361,ACN,2004-11-23,25.200000762939453
885362,ACN,2004-11-24,25.850000381469727
885363,ACN,2004-11-26,25.940000534057617
885364,ACN,2004-11-29,25.940000534057617
885365,ACN,2004-11-30,25.940000534057617
885366,ACN,2004-12-01,26.809999465942383
885367,ACN,2004-12-02,27.09000015258789
885368,ACN,2004-12-03,27.020000457763672
885369,ACN,2004-12-06,27.020000457763672
885370,ACN,2004-12-07,26.90999984741211
885371,ACN,2004-12-08,26.51000022888184
885372,ACN,2004-12-09,26.200000762939453
885373,ACN,2004-12-10,26.520000457763672
885374,ACN,2004-12-13,26.559999465942383
885375,ACN,2004-12-14,26.96999931335449
885376,ACN,2004-12-15,27.350000381469727
885377,ACN,2004-12-16,27.049999237060547
885378,ACN,2004-12-17,27.36000061035156
885379,ACN,2004-12-20,27.0
885380,ACN,2004-12-21,27.32999992370605
885381,ACN,2004-12-22,27.5
885382,ACN,2004-12-23,27.549999237060547
885383,ACN,2004-12-27,27.209999084472656
885384,ACN,2004-12-28,27.229999542236328
885385,ACN,2004-12-29,26.989999771118164
885386,ACN,2004-12-30,26.899999618530277
885387,ACN,2004-12-31,27.0
885388,ACN,2005-01-03,26.3700008392334
885389,ACN,2005-01-04,25.75
885390,ACN,2005-01-05,25.649999618530277
885391,ACN,2005-01-06,25.420000076293945
885392,ACN,2005-01-07,26.61000061035156
885393,ACN,2005-01-10,26.959999084472656
885394,ACN,2005-01-11,26.5
885395,ACN,2005-01-12,26.38999938964844
885396,ACN,2005-01-13,26.18000030517578
885397,ACN,2005-01-14,26.290000915527344
885398,ACN,2005-01-18,26.100000381469727
885399,ACN,2005-01-19,26.0
885400,ACN,2005-01-20,25.670000076293945
885401,ACN,2005-01-21,25.15999984741211
885402,ACN,2005-01-24,24.899999618530277
885403,ACN,2005-01-25,25.200000762939453
885404,ACN,2005-01-26,25.399999618530277
885405,ACN,2005-01-27,25.68000030517578
885406,ACN,2005-01-28,25.600000381469727
885407,ACN,2005-01-31,26.049999237060547
885408,ACN,2005-02-01,25.989999771118164
885409,ACN,2005-02-02,25.82999992370605
885410,ACN,2005-02-03,25.479999542236328
885411,ACN,2005-02-04,25.729999542236328
885412,ACN,2005-02-07,25.770000457763672
885413,ACN,2005-02-08,25.850000381469727
885414,ACN,2005-02-09,25.51000022888184
885415,ACN,2005-02-10,25.420000076293945
885416,ACN,2005-02-11,25.200000762939453
885417,ACN,2005-02-14,24.63999938964844
885418,ACN,2005-02-15,24.899999618530277
885419,ACN,2005-02-16,25.049999237060547
885420,ACN,2005-02-17,24.51000022888184
885421,ACN,2005-02-18,24.899999618530277
885422,ACN,2005-02-22,24.799999237060547
885423,ACN,2005-02-23,24.709999084472656
885424,ACN,2005-02-24,24.479999542236328
885425,ACN,2005-02-25,25.149999618530277
885426,ACN,2005-02-28,25.549999237060547
885427,ACN,2005-03-01,25.59000015258789
885428,ACN,2005-03-02,25.420000076293945
885429,ACN,2005-03-03,25.11000061035156
885430,ACN,2005-03-04,25.3700008392334
885431,ACN,2005-03-07,25.489999771118164
885432,ACN,2005-03-08,25.31999969482422
885433,ACN,2005-03-09,25.170000076293945
885434,ACN,2005-03-10,24.950000762939453
885435,ACN,2005-03-11,24.459999084472656
885436,ACN,2005-03-14,24.479999542236328
885437,ACN,2005-03-15,23.979999542236328
885438,ACN,2005-03-16,24.030000686645508
885439,ACN,2005-03-17,23.950000762939453
885440,ACN,2005-03-18,23.65999984741211
885441,ACN,2005-03-21,24.01000022888184
885442,ACN,2005-03-22,24.280000686645508
885443,ACN,2005-03-23,24.299999237060547
885444,ACN,2005-03-24,24.399999618530277
885445,ACN,2005-03-28,24.56999969482422
885446,ACN,2005-03-29,24.15999984741211
885447,ACN,2005-03-30,24.559999465942383
885448,ACN,2005-03-31,24.149999618530277
885449,ACN,2005-04-01,24.440000534057617
885450,ACN,2005-04-04,24.350000381469727
885451,ACN,2005-04-05,24.86000061035156
885452,ACN,2005-04-06,24.96999931335449
885453,ACN,2005-04-07,24.88999938964844
885454,ACN,2005-04-08,23.700000762939453
885455,ACN,2005-04-11,23.34000015258789
885456,ACN,2005-04-12,23.440000534057617
885457,ACN,2005-04-13,23.1200008392334
885458,ACN,2005-04-14,22.86000061035156
885459,ACN,2005-04-15,22.5
885460,ACN,2005-04-18,22.56999969482422
885461,ACN,2005-04-19,22.440000534057617
885462,ACN,2005-04-20,21.899999618530277
885463,ACN,2005-04-21,21.959999084472656
885464,ACN,2005-04-22,21.75
885465,ACN,2005-04-25,21.850000381469727
885466,ACN,2005-04-26,21.549999237060547
885467,ACN,2005-04-27,21.46999931335449
885468,ACN,2005-04-28,21.6200008392334
885469,ACN,2005-04-29,21.700000762939453
885470,ACN,2005-05-02,21.96999931335449
885471,ACN,2005-05-03,22.100000381469727
885472,ACN,2005-05-04,22.100000381469727
885473,ACN,2005-05-05,21.81999969482422
885474,ACN,2005-05-06,22.0
885475,ACN,2005-05-09,22.07999992370605
885476,ACN,2005-05-10,21.86000061035156
885477,ACN,2005-05-11,21.920000076293945
885478,ACN,2005-05-12,21.989999771118164
885479,ACN,2005-05-13,22.049999237060547
885480,ACN,2005-05-16,22.01000022888184
885481,ACN,2005-05-17,22.049999237060547
885482,ACN,2005-05-18,22.5
885483,ACN,2005-05-19,22.790000915527344
885484,ACN,2005-05-20,22.71999931335449
885485,ACN,2005-05-23,22.76000022888184
885486,ACN,2005-05-24,22.670000076293945
885487,ACN,2005-05-25,22.34000015258789
885488,ACN,2005-05-26,23.040000915527344
885489,ACN,2005-05-27,23.100000381469727
885490,ACN,2005-05-31,23.280000686645508
885491,ACN,2005-06-01,23.36000061035156
885492,ACN,2005-06-02,23.63999938964844
885493,ACN,2005-06-03,23.459999084472656
885494,ACN,2005-06-06,23.670000076293945
885495,ACN,2005-06-07,23.90999984741211
885496,ACN,2005-06-08,23.600000381469727
885497,ACN,2005-06-09,23.68000030517578
885498,ACN,2005-06-10,23.940000534057617
885499,ACN,2005-06-13,23.850000381469727
885500,ACN,2005-06-14,23.32999992370605
885501,ACN,2005-06-15,22.989999771118164
885502,ACN,2005-06-16,23.350000381469727
885503,ACN,2005-06-17,23.6200008392334
885504,ACN,2005-06-20,23.850000381469727
885505,ACN,2005-06-21,23.8799991607666
885506,ACN,2005-06-22,23.90999984741211
885507,ACN,2005-06-23,23.0
885508,ACN,2005-06-24,22.899999618530277
885509,ACN,2005-06-27,22.71999931335449
885510,ACN,2005-06-28,23.26000022888184
885511,ACN,2005-06-29,22.6200008392334
885512,ACN,2005-06-30,22.670000076293945
885513,ACN,2005-07-01,23.280000686645508
885514,ACN,2005-07-05,23.1299991607666
885515,ACN,2005-07-06,23.600000381469727
885516,ACN,2005-07-07,22.200000762939453
885517,ACN,2005-07-08,24.209999084472656
885518,ACN,2005-07-11,24.21999931335449
885519,ACN,2005-07-12,23.739999771118164
885520,ACN,2005-07-13,23.520000457763672
885521,ACN,2005-07-14,23.6200008392334
885522,ACN,2005-07-15,23.5
885523,ACN,2005-07-18,23.790000915527344
885524,ACN,2005-07-19,24.559999465942383
885525,ACN,2005-07-20,24.530000686645508
885526,ACN,2005-07-21,24.850000381469727
885527,ACN,2005-07-22,24.799999237060547
885528,ACN,2005-07-25,24.850000381469727
885529,ACN,2005-07-26,24.989999771118164
885530,ACN,2005-07-27,25.049999237060547
885531,ACN,2005-07-28,25.01000022888184
885532,ACN,2005-07-29,25.040000915527344
885533,ACN,2005-08-01,25.0
885534,ACN,2005-08-02,25.51000022888184
885535,ACN,2005-08-03,25.61000061035156
885536,ACN,2005-08-04,25.299999237060547
885537,ACN,2005-08-05,25.149999618530277
885538,ACN,2005-08-08,25.0
885539,ACN,2005-08-09,25.399999618530277
885540,ACN,2005-08-10,25.38999938964844
885541,ACN,2005-08-11,25.21999931335449
885542,ACN,2005-08-12,25.13999938964844
885543,ACN,2005-08-15,25.100000381469727
885544,ACN,2005-08-16,25.07999992370605
885545,ACN,2005-08-17,24.8700008392334
885546,ACN,2005-08-18,25.100000381469727
885547,ACN,2005-08-19,25.020000457763672
885548,ACN,2005-08-22,24.8700008392334
885549,ACN,2005-08-23,24.700000762939453
885550,ACN,2005-08-24,24.65999984741211
885551,ACN,2005-08-25,24.989999771118164
885552,ACN,2005-08-26,24.649999618530277
885553,ACN,2005-08-29,24.5
885554,ACN,2005-08-30,24.40999984741211
885555,ACN,2005-08-31,24.399999618530277
885556,ACN,2005-09-01,24.920000076293945
885557,ACN,2005-09-02,25.309999465942383
885558,ACN,2005-09-06,25.709999084472656
885559,ACN,2005-09-07,25.790000915527344
885560,ACN,2005-09-08,25.799999237060547
885561,ACN,2005-09-09,25.61000061035156
885562,ACN,2005-09-12,25.709999084472656
885563,ACN,2005-09-13,25.1200008392334
885564,ACN,2005-09-14,25.59000015258789
885565,ACN,2005-09-15,25.420000076293945
885566,ACN,2005-09-16,26.270000457763672
885567,ACN,2005-09-19,25.799999237060547
885568,ACN,2005-09-20,25.790000915527344
885569,ACN,2005-09-21,25.549999237060547
885570,ACN,2005-09-22,25.200000762939453
885571,ACN,2005-09-23,25.190000534057617
885572,ACN,2005-09-26,25.290000915527344
885573,ACN,2005-09-27,25.11000061035156
885574,ACN,2005-09-28,25.040000915527344
885575,ACN,2005-09-29,25.049999237060547
885576,ACN,2005-09-30,25.459999084472656
885577,ACN,2005-10-03,25.530000686645508
885578,ACN,2005-10-04,25.36000061035156
885579,ACN,2005-10-05,24.950000762939453
885580,ACN,2005-10-06,25.25
885581,ACN,2005-10-07,26.670000076293945
885582,ACN,2005-10-10,25.6299991607666
885583,ACN,2005-10-11,25.26000022888184
885584,ACN,2005-10-12,25.07999992370605
885585,ACN,2005-10-13,25.0
885586,ACN,2005-10-14,25.520000457763672
885587,ACN,2005-10-17,25.51000022888184
885588,ACN,2005-10-18,25.76000022888184
885589,ACN,2005-10-19,26.31999969482422
885590,ACN,2005-10-20,26.280000686645508
885591,ACN,2005-10-21,26.100000381469727
885592,ACN,2005-10-24,26.479999542236328
885593,ACN,2005-10-25,25.920000076293945
885594,ACN,2005-10-26,26.13999938964844
885595,ACN,2005-10-27,26.1200008392334
885596,ACN,2005-10-28,26.15999984741211
885597,ACN,2005-10-31,26.309999465942383
885598,ACN,2005-11-01,26.46999931335449
885599,ACN,2005-11-02,26.32999992370605
885600,ACN,2005-11-03,26.1200008392334
885601,ACN,2005-11-04,26.3799991607666
885602,ACN,2005-11-07,26.40999984741211
885603,ACN,2005-11-08,26.43000030517578
885604,ACN,2005-11-09,26.459999084472656
885605,ACN,2005-11-10,26.63999938964844
885606,ACN,2005-11-11,26.559999465942383
885607,ACN,2005-11-14,26.57999992370605
885608,ACN,2005-11-15,26.56999969482422
885609,ACN,2005-11-16,27.290000915527344
885610,ACN,2005-11-17,28.21999931335449
885611,ACN,2005-11-18,27.920000076293945
885612,ACN,2005-11-21,27.96999931335449
885613,ACN,2005-11-22,27.75
885614,ACN,2005-11-23,27.43000030517578
885615,ACN,2005-11-25,27.899999618530277
885616,ACN,2005-11-28,27.700000762939453
885617,ACN,2005-11-29,28.239999771118164
885618,ACN,2005-11-30,28.440000534057617
885619,ACN,2005-12-01,29.13999938964844
885620,ACN,2005-12-02,29.18000030517578
885621,ACN,2005-12-05,28.770000457763672
885622,ACN,2005-12-06,28.850000381469727
885623,ACN,2005-12-07,28.739999771118164
885624,ACN,2005-12-08,28.239999771118164
885625,ACN,2005-12-09,28.25
885626,ACN,2005-12-12,28.399999618530277
885627,ACN,2005-12-13,28.290000915527344
885628,ACN,2005-12-14,28.88999938964844
885629,ACN,2005-12-15,28.56999969482422
885630,ACN,2005-12-16,28.59000015258789
885631,ACN,2005-12-19,28.200000762939453
885632,ACN,2005-12-20,28.56999969482422
885633,ACN,2005-12-21,28.729999542236328
885634,ACN,2005-12-22,28.65999984741211
885635,ACN,2005-12-23,28.940000534057617
885636,ACN,2005-12-27,28.850000381469727
885637,ACN,2005-12-28,28.8799991607666
885638,ACN,2005-12-29,28.809999465942383
885639,ACN,2005-12-30,28.8700008392334
885640,ACN,2006-01-03,29.299999237060547
885641,ACN,2006-01-04,29.459999084472656
885642,ACN,2006-01-05,29.68000030517578
885643,ACN,2006-01-06,31.149999618530277
885644,ACN,2006-01-09,31.059999465942383
885645,ACN,2006-01-10,30.38999938964844
885646,ACN,2006-01-11,30.63999938964844
885647,ACN,2006-01-12,30.59000015258789
885648,ACN,2006-01-13,30.209999084472656
885649,ACN,2006-01-17,30.84000015258789
885650,ACN,2006-01-18,30.989999771118164
885651,ACN,2006-01-19,31.09000015258789
885652,ACN,2006-01-20,31.190000534057617
885653,ACN,2006-01-23,30.729999542236328
885654,ACN,2006-01-24,30.59000015258789
885655,ACN,2006-01-25,30.96999931335449
885656,ACN,2006-01-26,31.21999931335449
885657,ACN,2006-01-27,31.43000030517578
885658,ACN,2006-01-30,31.43000030517578
885659,ACN,2006-01-31,31.530000686645508
885660,ACN,2006-02-01,31.71999931335449
885661,ACN,2006-02-02,31.65999984741211
885662,ACN,2006-02-03,31.46999931335449
885663,ACN,2006-02-06,31.989999771118164
885664,ACN,2006-02-07,32.290000915527344
885665,ACN,2006-02-08,32.439998626708984
885666,ACN,2006-02-09,31.739999771118164
885667,ACN,2006-02-10,31.96999931335449
885668,ACN,2006-02-13,32.18000030517578
885669,ACN,2006-02-14,31.88999938964844
885670,ACN,2006-02-15,32.36000061035156
885671,ACN,2006-02-16,32.83000183105469
885672,ACN,2006-02-17,32.70000076293945
885673,ACN,2006-02-21,32.34000015258789
885674,ACN,2006-02-22,32.439998626708984
885675,ACN,2006-02-23,32.38999938964844
885676,ACN,2006-02-24,32.400001525878906
885677,ACN,2006-02-27,32.939998626708984
885678,ACN,2006-02-28,32.65999984741211
885679,ACN,2006-03-01,32.630001068115234
885680,ACN,2006-03-02,32.599998474121094
885681,ACN,2006-03-03,32.52000045776367
885682,ACN,2006-03-06,32.369998931884766
885683,ACN,2006-03-07,31.8799991607666
885684,ACN,2006-03-08,31.530000686645508
885685,ACN,2006-03-09,31.43000030517578
885686,ACN,2006-03-10,31.559999465942383
885687,ACN,2006-03-13,31.549999237060547
885688,ACN,2006-03-14,31.670000076293945
885689,ACN,2006-03-15,31.88999938964844
885690,ACN,2006-03-16,31.84000015258789
885691,ACN,2006-03-17,31.51000022888184
885692,ACN,2006-03-20,31.440000534057617
885693,ACN,2006-03-21,31.920000076293945
885694,ACN,2006-03-22,32.349998474121094
885695,ACN,2006-03-23,32.15999984741211
885696,ACN,2006-03-24,31.5
885697,ACN,2006-03-27,30.81999969482422
885698,ACN,2006-03-28,30.899999618530277
885699,ACN,2006-03-29,29.11000061035156
885700,ACN,2006-03-30,30.059999465942383
885701,ACN,2006-03-31,30.06999969482422
885702,ACN,2006-04-03,29.90999984741211
885703,ACN,2006-04-04,30.350000381469727
885704,ACN,2006-04-05,29.700000762939453
885705,ACN,2006-04-06,29.399999618530277
885706,ACN,2006-04-07,29.030000686645508
885707,ACN,2006-04-10,29.01000022888184
885708,ACN,2006-04-11,28.75
885709,ACN,2006-04-12,29.38999938964844
885710,ACN,2006-04-13,29.489999771118164
885711,ACN,2006-04-17,29.68000030517578
885712,ACN,2006-04-18,30.57999992370605
885713,ACN,2006-04-19,30.200000762939453
885714,ACN,2006-04-20,30.15999984741211
885715,ACN,2006-04-21,30.01000022888184
885716,ACN,2006-04-24,29.709999084472656
885717,ACN,2006-04-25,29.649999618530277
885718,ACN,2006-04-26,29.600000381469727
885719,ACN,2006-04-27,29.690000534057617
885720,ACN,2006-04-28,29.06999969482422
885721,ACN,2006-05-01,29.46999931335449
885722,ACN,2006-05-02,29.450000762939453
885723,ACN,2006-05-03,29.36000061035156
885724,ACN,2006-05-04,29.350000381469727
885725,ACN,2006-05-05,29.450000762939453
885726,ACN,2006-05-08,29.5
885727,ACN,2006-05-09,29.40999984741211
885728,ACN,2006-05-10,29.5
885729,ACN,2006-05-11,29.6200008392334
885730,ACN,2006-05-12,29.170000076293945
885731,ACN,2006-05-15,28.86000061035156
885732,ACN,2006-05-16,28.96999931335449
885733,ACN,2006-05-17,28.65999984741211
885734,ACN,2006-05-18,27.739999771118164
885735,ACN,2006-05-19,27.68000030517578
885736,ACN,2006-05-22,27.26000022888184
885737,ACN,2006-05-23,27.36000061035156
885738,ACN,2006-05-24,27.850000381469727
885739,ACN,2006-05-25,28.020000457763672
885740,ACN,2006-05-26,27.950000762939453
885741,ACN,2006-05-30,27.709999084472656
885742,ACN,2006-05-31,28.149999618530277
885743,ACN,2006-06-01,28.07999992370605
885744,ACN,2006-06-02,27.88999938964844
885745,ACN,2006-06-05,27.46999931335449
885746,ACN,2006-06-06,27.440000534057617
885747,ACN,2006-06-07,27.030000686645508
885748,ACN,2006-06-08,27.040000915527344
885749,ACN,2006-06-09,27.059999465942383
885750,ACN,2006-06-12,26.61000061035156
885751,ACN,2006-06-13,26.0
885752,ACN,2006-06-14,25.979999542236328
885753,ACN,2006-06-15,26.229999542236328
885754,ACN,2006-06-16,25.780000686645508
885755,ACN,2006-06-19,25.979999542236328
885756,ACN,2006-06-20,26.290000915527344
885757,ACN,2006-06-21,27.290000915527344
885758,ACN,2006-06-22,26.850000381469727
885759,ACN,2006-06-23,27.100000381469727
885760,ACN,2006-06-26,27.26000022888184
885761,ACN,2006-06-27,27.049999237060547
885762,ACN,2006-06-28,27.450000762939453
885763,ACN,2006-06-29,28.100000381469727
885764,ACN,2006-06-30,28.31999969482422
885765,ACN,2006-07-03,28.489999771118164
885766,ACN,2006-07-05,28.440000534057617
885767,ACN,2006-07-06,28.239999771118164
885768,ACN,2006-07-07,28.0
885769,ACN,2006-07-10,27.96999931335449
885770,ACN,2006-07-11,27.690000534057617
885771,ACN,2006-07-12,28.239999771118164
885772,ACN,2006-07-13,28.049999237060547
885773,ACN,2006-07-14,28.3700008392334
885774,ACN,2006-07-17,28.11000061035156
885775,ACN,2006-07-18,27.989999771118164
885776,ACN,2006-07-19,28.90999984741211
885777,ACN,2006-07-20,28.200000762939453
885778,ACN,2006-07-21,27.920000076293945
885779,ACN,2006-07-24,28.209999084472656
885780,ACN,2006-07-25,28.780000686645508
885781,ACN,2006-07-26,28.290000915527344
885782,ACN,2006-07-27,28.559999465942383
885783,ACN,2006-07-28,28.920000076293945
885784,ACN,2006-07-31,29.26000022888184
885785,ACN,2006-08-01,28.489999771118164
885786,ACN,2006-08-02,28.76000022888184
885787,ACN,2006-08-03,29.11000061035156
885788,ACN,2006-08-04,28.82999992370605
885789,ACN,2006-08-07,28.799999237060547
885790,ACN,2006-08-08,28.59000015258789
885791,ACN,2006-08-09,28.030000686645508
885792,ACN,2006-08-10,28.049999237060547
885793,ACN,2006-08-11,27.670000076293945
885794,ACN,2006-08-14,27.790000915527344
885795,ACN,2006-08-15,28.059999465942383
885796,ACN,2006-08-16,28.790000915527344
885797,ACN,2006-08-17,28.940000534057617
885798,ACN,2006-08-18,29.100000381469727
885799,ACN,2006-08-21,28.56999969482422
885800,ACN,2006-08-22,28.059999465942383
885801,ACN,2006-08-23,28.239999771118164
885802,ACN,2006-08-24,28.479999542236328
885803,ACN,2006-08-25,28.36000061035156
885804,ACN,2006-08-28,28.709999084472656
885805,ACN,2006-08-29,28.61000061035156
885806,ACN,2006-08-30,28.799999237060547
885807,ACN,2006-08-31,29.65999984741211
885808,ACN,2006-09-01,29.920000076293945
885809,ACN,2006-09-05,29.690000534057617
885810,ACN,2006-09-06,28.8700008392334
885811,ACN,2006-09-07,28.38999938964844
885812,ACN,2006-09-08,28.600000381469727
885813,ACN,2006-09-11,28.3799991607666
885814,ACN,2006-09-12,28.75
885815,ACN,2006-09-13,29.46999931335449
885816,ACN,2006-09-14,29.34000015258789
885817,ACN,2006-09-15,29.0
885818,ACN,2006-09-18,29.26000022888184
885819,ACN,2006-09-19,29.11000061035156
885820,ACN,2006-09-20,29.38999938964844
885821,ACN,2006-09-21,29.1299991607666
885822,ACN,2006-09-22,29.34000015258789
885823,ACN,2006-09-25,29.75
885824,ACN,2006-09-26,29.46999931335449
885825,ACN,2006-09-27,29.36000061035156
885826,ACN,2006-09-28,31.600000381469727
885827,ACN,2006-09-29,31.709999084472656
885828,ACN,2006-10-02,30.84000015258789
885829,ACN,2006-10-03,30.93000030517578
885830,ACN,2006-10-04,31.350000381469727
885831,ACN,2006-10-05,31.239999771118164
885832,ACN,2006-10-06,30.799999237060547
885833,ACN,2006-10-09,31.450000762939453
885834,ACN,2006-10-10,31.8799991607666
885835,ACN,2006-10-11,31.950000762939453
885836,ACN,2006-10-12,31.700000762939453
885837,ACN,2006-10-13,32.20000076293945
885838,ACN,2006-10-16,31.920000076293945
885839,ACN,2006-10-17,31.59000015258789
885840,ACN,2006-10-18,31.90999984741211
885841,ACN,2006-10-19,31.540000915527344
885842,ACN,2006-10-20,31.5
885843,ACN,2006-10-23,32.06999969482422
885844,ACN,2006-10-24,32.380001068115234
885845,ACN,2006-10-25,32.38999938964844
885846,ACN,2006-10-26,32.810001373291016
885847,ACN,2006-10-27,32.4900016784668
885848,ACN,2006-10-30,33.33000183105469
885849,ACN,2006-10-31,32.90999984741211
885850,ACN,2006-11-01,32.97999954223633
885851,ACN,2006-11-02,33.33000183105469
885852,ACN,2006-11-03,33.09000015258789
885853,ACN,2006-11-06,33.70000076293945
885854,ACN,2006-11-07,33.099998474121094
885855,ACN,2006-11-08,33.439998626708984
885856,ACN,2006-11-09,33.369998931884766
885857,ACN,2006-11-10,33.869998931884766
885858,ACN,2006-11-13,33.779998779296875
885859,ACN,2006-11-14,34.11000061035156
885860,ACN,2006-11-15,34.349998474121094
885861,ACN,2006-11-16,34.970001220703125
885862,ACN,2006-11-17,35.150001525878906
885863,ACN,2006-11-20,34.56999969482422
885864,ACN,2006-11-21,34.4900016784668
885865,ACN,2006-11-22,34.2599983215332
885866,ACN,2006-11-24,34.31999969482422
885867,ACN,2006-11-27,33.31999969482422
885868,ACN,2006-11-28,33.220001220703125
885869,ACN,2006-11-29,33.20000076293945
885870,ACN,2006-11-30,33.70000076293945
885871,ACN,2006-12-01,33.810001373291016
885872,ACN,2006-12-04,34.400001525878906
885873,ACN,2006-12-05,34.689998626708984
885874,ACN,2006-12-06,34.5
885875,ACN,2006-12-07,34.459999084472656
885876,ACN,2006-12-08,34.5099983215332
885877,ACN,2006-12-11,34.150001525878906
885878,ACN,2006-12-12,34.560001373291016
885879,ACN,2006-12-13,34.709999084472656
885880,ACN,2006-12-14,34.95000076293945
885881,ACN,2006-12-15,34.79999923706055
885882,ACN,2006-12-18,34.56999969482422
885883,ACN,2006-12-19,34.61000061035156
885884,ACN,2006-12-20,35.08000183105469
885885,ACN,2006-12-21,36.66999816894531
885886,ACN,2006-12-22,36.45000076293945
885887,ACN,2006-12-26,36.29999923706055
885888,ACN,2006-12-27,36.54999923706055
885889,ACN,2006-12-28,37.27000045776367
885890,ACN,2006-12-29,36.93000030517578
885891,ACN,2007-01-03,36.380001068115234
885892,ACN,2007-01-04,37.20000076293945
885893,ACN,2007-01-05,36.68000030517578
885894,ACN,2007-01-08,37.209999084472656
885895,ACN,2007-01-09,37.119998931884766
885896,ACN,2007-01-10,37.34000015258789
885897,ACN,2007-01-11,37.18999862670898
885898,ACN,2007-01-12,37.97999954223633
885899,ACN,2007-01-16,37.09999847412109
885900,ACN,2007-01-17,37.52000045776367
885901,ACN,2007-01-18,37.150001525878906
885902,ACN,2007-01-19,36.75
885903,ACN,2007-01-22,36.68000030517578
885904,ACN,2007-01-23,36.84000015258789
885905,ACN,2007-01-24,36.720001220703125
885906,ACN,2007-01-25,36.52999877929688
885907,ACN,2007-01-26,36.52999877929688
885908,ACN,2007-01-29,36.93000030517578
885909,ACN,2007-01-30,37.0
885910,ACN,2007-01-31,37.75
885911,ACN,2007-02-01,38.09000015258789
885912,ACN,2007-02-02,38.59000015258789
885913,ACN,2007-02-05,38.65999984741211
885914,ACN,2007-02-06,38.560001373291016
885915,ACN,2007-02-07,39.09999847412109
885916,ACN,2007-02-08,38.84000015258789
885917,ACN,2007-02-09,38.790000915527344
885918,ACN,2007-02-12,38.34999847412109
885919,ACN,2007-02-13,38.720001220703125
885920,ACN,2007-02-14,39.20000076293945
885921,ACN,2007-02-15,38.790000915527344
885922,ACN,2007-02-16,38.75
885923,ACN,2007-02-20,38.790000915527344
885924,ACN,2007-02-21,38.470001220703125
885925,ACN,2007-02-22,38.29999923706055
885926,ACN,2007-02-23,38.25
885927,ACN,2007-02-26,37.95000076293945
885928,ACN,2007-02-27,36.79999923706055
885929,ACN,2007-02-28,35.779998779296875
885930,ACN,2007-03-01,35.209999084472656
885931,ACN,2007-03-02,35.75
885932,ACN,2007-03-05,34.900001525878906
885933,ACN,2007-03-06,35.2400016784668
885934,ACN,2007-03-07,35.119998931884766
885935,ACN,2007-03-08,35.7400016784668
885936,ACN,2007-03-09,36.11000061035156
885937,ACN,2007-03-12,36.36000061035156
885938,ACN,2007-03-13,35.68000030517578
885939,ACN,2007-03-14,35.459999084472656
885940,ACN,2007-03-15,35.0
885941,ACN,2007-03-16,35.2599983215332
885942,ACN,2007-03-19,35.790000915527344
885943,ACN,2007-03-20,36.29999923706055
885944,ACN,2007-03-21,36.619998931884766
885945,ACN,2007-03-22,36.7400016784668
885946,ACN,2007-03-23,36.400001525878906
885947,ACN,2007-03-26,36.75
885948,ACN,2007-03-27,36.220001220703125
885949,ACN,2007-03-28,37.59000015258789
885950,ACN,2007-03-29,38.68000030517578
885951,ACN,2007-03-30,38.540000915527344
885952,ACN,2007-04-02,38.79999923706055
885953,ACN,2007-04-03,38.47999954223633
885954,ACN,2007-04-04,38.720001220703125
885955,ACN,2007-04-05,38.63999938964844
885956,ACN,2007-04-09,38.33000183105469
885957,ACN,2007-04-10,38.09999847412109
885958,ACN,2007-04-11,38.16999816894531
885959,ACN,2007-04-12,38.41999816894531
885960,ACN,2007-04-13,38.70000076293945
885961,ACN,2007-04-16,38.77999877929688
885962,ACN,2007-04-17,38.91999816894531
885963,ACN,2007-04-18,38.68000030517578
885964,ACN,2007-04-19,38.27999877929688
885965,ACN,2007-04-20,38.47999954223633
885966,ACN,2007-04-23,38.560001373291016
885967,ACN,2007-04-24,38.7400016784668
885968,ACN,2007-04-25,39.34000015258789
885969,ACN,2007-04-26,38.720001220703125
885970,ACN,2007-04-27,38.68000030517578
885971,ACN,2007-04-30,39.09999847412109
885972,ACN,2007-05-01,39.02999877929688
885973,ACN,2007-05-02,38.959999084472656
885974,ACN,2007-05-03,39.25
885975,ACN,2007-05-04,39.09999847412109
885976,ACN,2007-05-07,38.29999923706055
885977,ACN,2007-05-08,38.40999984741211
885978,ACN,2007-05-09,38.869998931884766
885979,ACN,2007-05-10,38.33000183105469
885980,ACN,2007-05-11,38.34000015258789
885981,ACN,2007-05-14,38.13999938964844
885982,ACN,2007-05-15,38.400001525878906
885983,ACN,2007-05-16,39.91999816894531
885984,ACN,2007-05-17,39.54999923706055
885985,ACN,2007-05-18,39.66999816894531
885986,ACN,2007-05-21,39.65999984741211
885987,ACN,2007-05-22,39.619998931884766
885988,ACN,2007-05-23,40.040000915527344
885989,ACN,2007-05-24,39.93000030517578
885990,ACN,2007-05-25,40.720001220703125
885991,ACN,2007-05-29,40.93000030517578
885992,ACN,2007-05-30,40.63999938964844
885993,ACN,2007-05-31,40.93999862670898
885994,ACN,2007-06-01,41.2599983215332
885995,ACN,2007-06-04,41.2400016784668
885996,ACN,2007-06-05,41.75
885997,ACN,2007-06-06,41.0
885998,ACN,2007-06-07,39.81999969482422
885999,ACN,2007-06-08,39.70000076293945
886000,ACN,2007-06-11,39.560001373291016
886001,ACN,2007-06-12,39.5
886002,ACN,2007-06-13,39.470001220703125
886003,ACN,2007-06-14,39.5099983215332
886004,ACN,2007-06-15,40.0
886005,ACN,2007-06-18,41.5099983215332
886006,ACN,2007-06-19,41.40999984741211
886007,ACN,2007-06-20,42.060001373291016
886008,ACN,2007-06-21,41.77000045776367
886009,ACN,2007-06-22,42.630001068115234
886010,ACN,2007-06-25,42.150001525878906
886011,ACN,2007-06-26,42.79999923706055
886012,ACN,2007-06-27,42.959999084472656
886013,ACN,2007-06-28,42.83000183105469
886014,ACN,2007-06-29,42.88999938964844
886015,ACN,2007-07-02,42.540000915527344
886016,ACN,2007-07-03,42.220001220703125
886017,ACN,2007-07-05,42.810001373291016
886018,ACN,2007-07-06,43.0
886019,ACN,2007-07-09,42.869998931884766
886020,ACN,2007-07-10,41.70000076293945
886021,ACN,2007-07-11,42.16999816894531
886022,ACN,2007-07-12,42.52000045776367
886023,ACN,2007-07-13,42.310001373291016
886024,ACN,2007-07-16,42.5
886025,ACN,2007-07-17,41.90999984741211
886026,ACN,2007-07-18,41.970001220703125
886027,ACN,2007-07-19,43.0
886028,ACN,2007-07-20,43.310001373291016
886029,ACN,2007-07-23,43.810001373291016
886030,ACN,2007-07-24,42.56999969482422
886031,ACN,2007-07-25,41.900001525878906
886032,ACN,2007-07-26,41.25
886033,ACN,2007-07-27,41.709999084472656
886034,ACN,2007-07-30,42.119998931884766
886035,ACN,2007-07-31,42.130001068115234
886036,ACN,2007-08-01,41.540000915527344
886037,ACN,2007-08-02,42.18999862670898
886038,ACN,2007-08-03,41.0
886039,ACN,2007-08-06,41.709999084472656
886040,ACN,2007-08-07,41.959999084472656
886041,ACN,2007-08-08,41.41999816894531
886042,ACN,2007-08-09,39.79999923706055
886043,ACN,2007-08-10,39.18999862670898
886044,ACN,2007-08-13,40.09000015258789
886045,ACN,2007-08-14,39.29999923706055
886046,ACN,2007-08-15,38.84999847412109
886047,ACN,2007-08-16,37.459999084472656
886048,ACN,2007-08-17,38.79999923706055
886049,ACN,2007-08-20,39.59999847412109
886050,ACN,2007-08-21,39.970001220703125
886051,ACN,2007-08-22,40.2599983215332
886052,ACN,2007-08-23,40.41999816894531
886053,ACN,2007-08-24,40.04999923706055
886054,ACN,2007-08-27,40.209999084472656
886055,ACN,2007-08-28,39.59999847412109
886056,ACN,2007-08-29,40.2400016784668
886057,ACN,2007-08-30,41.09999847412109
886058,ACN,2007-08-31,41.209999084472656
886059,ACN,2007-09-04,41.36000061035156
886060,ACN,2007-09-05,40.93000030517578
886061,ACN,2007-09-06,40.540000915527344
886062,ACN,2007-09-07,40.02000045776367
886063,ACN,2007-09-10,39.84999847412109
886064,ACN,2007-09-11,39.56999969482422
886065,ACN,2007-09-12,39.720001220703125
886066,ACN,2007-09-13,39.77999877929688
886067,ACN,2007-09-14,39.65999984741211
886068,ACN,2007-09-17,38.900001525878906
886069,ACN,2007-09-18,38.47999954223633
886070,ACN,2007-09-19,39.220001220703125
886071,ACN,2007-09-20,39.2599983215332
886072,ACN,2007-09-21,39.70000076293945
886073,ACN,2007-09-24,39.400001525878906
886074,ACN,2007-09-25,38.02999877929688
886075,ACN,2007-09-26,37.810001373291016
886076,ACN,2007-09-27,38.02000045776367
886077,ACN,2007-09-28,40.25
886078,ACN,2007-10-01,40.880001068115234
886079,ACN,2007-10-02,40.060001373291016
886080,ACN,2007-10-03,39.81999969482422
886081,ACN,2007-10-04,39.93000030517578
886082,ACN,2007-10-05,39.52000045776367
886083,ACN,2007-10-08,39.7400016784668
886084,ACN,2007-10-09,40.27999877929688
886085,ACN,2007-10-10,41.790000915527344
886086,ACN,2007-10-11,40.970001220703125
886087,ACN,2007-10-12,42.209999084472656
886088,ACN,2007-10-15,41.0
886089,ACN,2007-10-16,40.27000045776367
886090,ACN,2007-10-17,40.90999984741211
886091,ACN,2007-10-18,41.04999923706055
886092,ACN,2007-10-19,39.27000045776367
886093,ACN,2007-10-22,39.150001525878906
886094,ACN,2007-10-23,39.84999847412109
886095,ACN,2007-10-24,39.130001068115234
886096,ACN,2007-10-25,38.5099983215332
886097,ACN,2007-10-26,39.20000076293945
886098,ACN,2007-10-29,39.20000076293945
886099,ACN,2007-10-30,38.70000076293945
886100,ACN,2007-10-31,39.04999923706055
886101,ACN,2007-11-01,38.47999954223633
886102,ACN,2007-11-02,38.400001525878906
886103,ACN,2007-11-05,37.54999923706055
886104,ACN,2007-11-06,36.27000045776367
886105,ACN,2007-11-07,35.91999816894531
886106,ACN,2007-11-08,35.16999816894531
886107,ACN,2007-11-09,34.86000061035156
886108,ACN,2007-11-12,35.65999984741211
886109,ACN,2007-11-13,36.79999923706055
886110,ACN,2007-11-14,35.56999969482422
886111,ACN,2007-11-15,36.65999984741211
886112,ACN,2007-11-16,36.790000915527344
886113,ACN,2007-11-19,35.0
886114,ACN,2007-11-20,35.029998779296875
886115,ACN,2007-11-21,34.560001373291016
886116,ACN,2007-11-23,35.15999984741211
886117,ACN,2007-11-26,33.880001068115234
886118,ACN,2007-11-27,33.779998779296875
886119,ACN,2007-11-28,34.849998474121094
886120,ACN,2007-11-29,34.650001525878906
886121,ACN,2007-11-30,34.560001373291016
886122,ACN,2007-12-03,34.11000061035156
886123,ACN,2007-12-04,33.84000015258789
886124,ACN,2007-12-05,34.59000015258789
886125,ACN,2007-12-06,35.34000015258789
886126,ACN,2007-12-07,35.439998626708984
886127,ACN,2007-12-10,36.540000915527344
886128,ACN,2007-12-11,35.2400016784668
886129,ACN,2007-12-12,34.650001525878906
886130,ACN,2007-12-13,34.7599983215332
886131,ACN,2007-12-14,34.0
886132,ACN,2007-12-17,34.2400016784668
886133,ACN,2007-12-18,35.41999816894531
886134,ACN,2007-12-19,34.959999084472656
886135,ACN,2007-12-20,37.2400016784668
886136,ACN,2007-12-21,38.0
886137,ACN,2007-12-24,38.04999923706055
886138,ACN,2007-12-26,37.970001220703125
886139,ACN,2007-12-27,36.86000061035156
886140,ACN,2007-12-28,36.880001068115234
886141,ACN,2007-12-31,36.02999877929688
886142,ACN,2008-01-02,36.060001373291016
886143,ACN,2008-01-03,35.439998626708984
886144,ACN,2008-01-04,34.90999984741211
886145,ACN,2008-01-07,33.970001220703125
886146,ACN,2008-01-08,33.970001220703125
886147,ACN,2008-01-09,33.810001373291016
886148,ACN,2008-01-10,33.61000061035156
886149,ACN,2008-01-11,32.790000915527344
886150,ACN,2008-01-14,33.52000045776367
886151,ACN,2008-01-15,33.5
886152,ACN,2008-01-16,34.040000915527344
886153,ACN,2008-01-17,33.40999984741211
886154,ACN,2008-01-18,33.77000045776367
886155,ACN,2008-01-22,33.29999923706055
886156,ACN,2008-01-23,33.06999969482422
886157,ACN,2008-01-24,33.880001068115234
886158,ACN,2008-01-25,33.86000061035156
886159,ACN,2008-01-28,33.93000030517578
886160,ACN,2008-01-29,34.540000915527344
886161,ACN,2008-01-30,34.02000045776367
886162,ACN,2008-01-31,34.619998931884766
886163,ACN,2008-02-01,35.040000915527344
886164,ACN,2008-02-04,34.15999984741211
886165,ACN,2008-02-05,33.52000045776367
886166,ACN,2008-02-06,33.810001373291016
886167,ACN,2008-02-07,33.189998626708984
886168,ACN,2008-02-08,33.95000076293945
886169,ACN,2008-02-11,34.15999984741211
886170,ACN,2008-02-12,35.15999984741211
886171,ACN,2008-02-13,35.84000015258789
886172,ACN,2008-02-14,35.61000061035156
886173,ACN,2008-02-15,34.560001373291016
886174,ACN,2008-02-19,34.779998779296875
886175,ACN,2008-02-20,34.099998474121094
886176,ACN,2008-02-21,33.83000183105469
886177,ACN,2008-02-22,34.029998779296875
886178,ACN,2008-02-25,34.77000045776367
886179,ACN,2008-02-26,36.36000061035156
886180,ACN,2008-02-27,37.04999923706055
886181,ACN,2008-02-28,36.79999923706055
886182,ACN,2008-02-29,35.25
886183,ACN,2008-03-03,34.880001068115234
886184,ACN,2008-03-04,34.68000030517578
886185,ACN,2008-03-05,35.11000061035156
886186,ACN,2008-03-06,34.77000045776367
886187,ACN,2008-03-07,33.75
886188,ACN,2008-03-10,33.0
886189,ACN,2008-03-11,34.06999969482422
886190,ACN,2008-03-12,33.83000183105469
886191,ACN,2008-03-13,34.04999923706055
886192,ACN,2008-03-14,33.349998474121094
886193,ACN,2008-03-17,33.060001373291016
886194,ACN,2008-03-18,34.5
886195,ACN,2008-03-19,34.380001068115234
886196,ACN,2008-03-20,34.61000061035156
886197,ACN,2008-03-24,36.310001373291016
886198,ACN,2008-03-25,35.380001068115234
886199,ACN,2008-03-26,35.36000061035156
886200,ACN,2008-03-27,35.45000076293945
886201,ACN,2008-03-28,35.31999969482422
886202,ACN,2008-03-31,35.16999816894531
886203,ACN,2008-04-01,35.869998931884766
886204,ACN,2008-04-02,35.7599983215332
886205,ACN,2008-04-03,36.2400016784668
886206,ACN,2008-04-04,36.77000045776367
886207,ACN,2008-04-07,37.16999816894531
886208,ACN,2008-04-08,37.9900016784668
886209,ACN,2008-04-09,36.959999084472656
886210,ACN,2008-04-10,38.06999969482422
886211,ACN,2008-04-11,36.5099983215332
886212,ACN,2008-04-14,36.560001373291016
886213,ACN,2008-04-15,36.54999923706055
886214,ACN,2008-04-16,37.59000015258789
886215,ACN,2008-04-17,38.16999816894531
886216,ACN,2008-04-18,39.29999923706055
886217,ACN,2008-04-21,38.41999816894531
886218,ACN,2008-04-22,37.83000183105469
886219,ACN,2008-04-23,38.34000015258789
886220,ACN,2008-04-24,38.75
886221,ACN,2008-04-25,38.93999862670898
886222,ACN,2008-04-28,39.09999847412109
886223,ACN,2008-04-29,38.77000045776367
886224,ACN,2008-04-30,37.54999923706055
886225,ACN,2008-05-01,38.380001068115234
886226,ACN,2008-05-02,39.06999969482422
886227,ACN,2008-05-05,38.77000045776367
886228,ACN,2008-05-06,38.650001525878906
886229,ACN,2008-05-07,37.34999847412109
886230,ACN,2008-05-08,37.95000076293945
886231,ACN,2008-05-09,37.75
886232,ACN,2008-05-12,38.0
886233,ACN,2008-05-13,37.79999923706055
886234,ACN,2008-05-14,38.060001373291016
886235,ACN,2008-05-15,38.220001220703125
886236,ACN,2008-05-16,38.27999877929688
886237,ACN,2008-05-19,38.52000045776367
886238,ACN,2008-05-20,37.869998931884766
886239,ACN,2008-05-21,37.20000076293945
886240,ACN,2008-05-22,37.310001373291016
886241,ACN,2008-05-23,37.02999877929688
886242,ACN,2008-05-27,37.619998931884766
886243,ACN,2008-05-28,38.38999938964844
886244,ACN,2008-05-29,40.02999877929688
886245,ACN,2008-05-30,40.81999969482422
886246,ACN,2008-06-02,40.7599983215332
886247,ACN,2008-06-03,40.7400016784668
886248,ACN,2008-06-04,40.369998931884766
886249,ACN,2008-06-05,41.02999877929688
886250,ACN,2008-06-06,39.880001068115234
886251,ACN,2008-06-09,39.20000076293945
886252,ACN,2008-06-10,39.43000030517578
886253,ACN,2008-06-11,38.56999969482422
886254,ACN,2008-06-12,38.86000061035156
886255,ACN,2008-06-13,39.18999862670898
886256,ACN,2008-06-16,39.56999969482422
886257,ACN,2008-06-17,39.2400016784668
886258,ACN,2008-06-18,38.83000183105469
886259,ACN,2008-06-19,39.65999984741211
886260,ACN,2008-06-20,39.119998931884766
886261,ACN,2008-06-23,38.93999862670898
886262,ACN,2008-06-24,38.34000015258789
886263,ACN,2008-06-25,39.369998931884766
886264,ACN,2008-06-26,38.84999847412109
886265,ACN,2008-06-27,41.34000015258789
886266,ACN,2008-06-30,40.720001220703125
886267,ACN,2008-07-01,40.369998931884766
886268,ACN,2008-07-02,40.45000076293945
886269,ACN,2008-07-03,40.40999984741211
886270,ACN,2008-07-07,39.86000061035156
886271,ACN,2008-07-08,41.0
886272,ACN,2008-07-09,40.0
886273,ACN,2008-07-10,39.9900016784668
886274,ACN,2008-07-11,39.06999969482422
886275,ACN,2008-07-14,39.2400016784668
886276,ACN,2008-07-15,38.68999862670898
886277,ACN,2008-07-16,38.9900016784668
886278,ACN,2008-07-17,39.52000045776367
886279,ACN,2008-07-18,39.38999938964844
886280,ACN,2008-07-21,39.61000061035156
886281,ACN,2008-07-22,40.220001220703125
886282,ACN,2008-07-23,40.709999084472656
886283,ACN,2008-07-24,40.20000076293945
886284,ACN,2008-07-25,40.58000183105469
886285,ACN,2008-07-28,39.900001525878906
886286,ACN,2008-07-29,41.29999923706055
886287,ACN,2008-07-30,41.90999984741211
886288,ACN,2008-07-31,41.7599983215332
886289,ACN,2008-08-01,41.54999923706055
886290,ACN,2008-08-04,41.400001525878906
886291,ACN,2008-08-05,41.27999877929688
886292,ACN,2008-08-06,41.290000915527344
886293,ACN,2008-08-07,41.66999816894531
886294,ACN,2008-08-08,41.7400016784668
886295,ACN,2008-08-11,41.66999816894531
886296,ACN,2008-08-12,41.02000045776367
886297,ACN,2008-08-13,40.7599983215332
886298,ACN,2008-08-14,40.900001525878906
886299,ACN,2008-08-15,41.02000045776367
886300,ACN,2008-08-18,40.790000915527344
886301,ACN,2008-08-19,40.369998931884766
886302,ACN,2008-08-20,40.18999862670898
886303,ACN,2008-08-21,40.04999923706055
886304,ACN,2008-08-22,40.5099983215332
886305,ACN,2008-08-25,39.2400016784668
886306,ACN,2008-08-26,39.66999816894531
886307,ACN,2008-08-27,40.650001525878906
886308,ACN,2008-08-28,41.36000061035156
886309,ACN,2008-08-29,41.36000061035156
886310,ACN,2008-09-02,41.959999084472656
886311,ACN,2008-09-03,39.9900016784668
886312,ACN,2008-09-04,38.93999862670898
886313,ACN,2008-09-05,38.959999084472656
886314,ACN,2008-09-08,39.68999862670898
886315,ACN,2008-09-09,38.34000015258789
886316,ACN,2008-09-10,38.22999954223633
886317,ACN,2008-09-11,36.630001068115234
886318,ACN,2008-09-12,36.84999847412109
886319,ACN,2008-09-15,36.220001220703125
886320,ACN,2008-09-16,36.68999862670898
886321,ACN,2008-09-17,35.27000045776367
886322,ACN,2008-09-18,35.900001525878906
886323,ACN,2008-09-19,38.77000045776367
886324,ACN,2008-09-22,37.06999969482422
886325,ACN,2008-09-23,37.25
886326,ACN,2008-09-24,36.58000183105469
886327,ACN,2008-09-25,37.16999816894531
886328,ACN,2008-09-26,39.54999923706055
886329,ACN,2008-09-29,38.0
886330,ACN,2008-09-30,38.0
886331,ACN,2008-10-01,37.060001373291016
886332,ACN,2008-10-02,36.5
886333,ACN,2008-10-03,35.189998626708984
886334,ACN,2008-10-06,34.0
886335,ACN,2008-10-07,31.920000076293945
886336,ACN,2008-10-08,32.0
886337,ACN,2008-10-09,30.059999465942383
886338,ACN,2008-10-10,28.899999618530277
886339,ACN,2008-10-13,33.630001068115234
886340,ACN,2008-10-14,33.0
886341,ACN,2008-10-15,31.15999984741211
886342,ACN,2008-10-16,30.86000061035156
886343,ACN,2008-10-17,31.399999618530277
886344,ACN,2008-10-20,31.86000061035156
886345,ACN,2008-10-21,31.09000015258789
886346,ACN,2008-10-22,29.959999084472656
886347,ACN,2008-10-23,29.40999984741211
886348,ACN,2008-10-24,28.8700008392334
886349,ACN,2008-10-27,27.540000915527344
886350,ACN,2008-10-28,30.170000076293945
886351,ACN,2008-10-29,30.780000686645508
886352,ACN,2008-10-30,32.08000183105469
886353,ACN,2008-10-31,33.04999923706055
886354,ACN,2008-11-03,32.189998626708984
886355,ACN,2008-11-04,33.060001373291016
886356,ACN,2008-11-05,31.3700008392334
886357,ACN,2008-11-06,29.43000030517578
886358,ACN,2008-11-07,30.51000022888184
886359,ACN,2008-11-10,30.020000457763672
886360,ACN,2008-11-11,29.559999465942383
886361,ACN,2008-11-12,28.09000015258789
886362,ACN,2008-11-13,29.3700008392334
886363,ACN,2008-11-14,28.670000076293945
886364,ACN,2008-11-17,27.549999237060547
886365,ACN,2008-11-18,28.549999237060547
886366,ACN,2008-11-19,27.0
886367,ACN,2008-11-20,26.709999084472656
886368,ACN,2008-11-21,28.51000022888184
886369,ACN,2008-11-24,29.989999771118164
886370,ACN,2008-11-25,29.440000534057617
886371,ACN,2008-11-26,30.57999992370605
886372,ACN,2008-11-28,30.979999542236328
886373,ACN,2008-12-01,29.059999465942383
886374,ACN,2008-12-02,30.020000457763672
886375,ACN,2008-12-03,30.8700008392334
886376,ACN,2008-12-04,29.1299991607666
886377,ACN,2008-12-05,28.270000457763672
886378,ACN,2008-12-08,28.34000015258789
886379,ACN,2008-12-09,29.0
886380,ACN,2008-12-10,28.46999931335449
886381,ACN,2008-12-11,27.559999465942383
886382,ACN,2008-12-12,28.59000015258789
886383,ACN,2008-12-15,29.040000915527344
886384,ACN,2008-12-16,29.5
886385,ACN,2008-12-17,30.239999771118164
886386,ACN,2008-12-18,30.40999984741211
886387,ACN,2008-12-19,32.209999084472656
886388,ACN,2008-12-22,32.0
886389,ACN,2008-12-23,31.690000534057617
886390,ACN,2008-12-24,31.350000381469727
886391,ACN,2008-12-26,31.56999969482422
886392,ACN,2008-12-29,31.850000381469727
886393,ACN,2008-12-30,32.43000030517578
886394,ACN,2008-12-31,32.790000915527344
886395,ACN,2009-01-02,33.66999816894531
886396,ACN,2009-01-05,33.81999969482422
886397,ACN,2009-01-06,33.400001525878906
886398,ACN,2009-01-07,33.779998779296875
886399,ACN,2009-01-08,33.439998626708984
886400,ACN,2009-01-09,33.72999954223633
886401,ACN,2009-01-12,33.029998779296875
886402,ACN,2009-01-13,34.06999969482422
886403,ACN,2009-01-14,32.439998626708984
886404,ACN,2009-01-15,32.650001525878906
886405,ACN,2009-01-16,32.68000030517578
886406,ACN,2009-01-20,31.8799991607666
886407,ACN,2009-01-21,32.97999954223633
886408,ACN,2009-01-22,31.65999984741211
886409,ACN,2009-01-23,31.3799991607666
886410,ACN,2009-01-26,32.02000045776367
886411,ACN,2009-01-27,32.380001068115234
886412,ACN,2009-01-28,33.16999816894531
886413,ACN,2009-01-29,32.16999816894531
886414,ACN,2009-01-30,31.559999465942383
886415,ACN,2009-02-02,31.809999465942383
886416,ACN,2009-02-03,32.880001068115234
886417,ACN,2009-02-04,33.11000061035156
886418,ACN,2009-02-05,32.61000061035156
886419,ACN,2009-02-06,33.119998931884766
886420,ACN,2009-02-09,33.0
886421,ACN,2009-02-10,32.0099983215332
886422,ACN,2009-02-11,31.88999938964844
886423,ACN,2009-02-12,31.459999084472656
886424,ACN,2009-02-13,30.950000762939453
886425,ACN,2009-02-17,30.32999992370605
886426,ACN,2009-02-18,31.01000022888184
886427,ACN,2009-02-19,30.809999465942383
886428,ACN,2009-02-20,29.979999542236328
886429,ACN,2009-02-23,28.88999938964844
886430,ACN,2009-02-24,29.290000915527344
886431,ACN,2009-02-25,29.63999938964844
886432,ACN,2009-02-26,28.979999542236328
886433,ACN,2009-02-27,29.190000534057617
886434,ACN,2009-03-02,27.84000015258789
886435,ACN,2009-03-03,27.799999237060547
886436,ACN,2009-03-04,28.18000030517578
886437,ACN,2009-03-05,27.71999931335449
886438,ACN,2009-03-06,28.0
886439,ACN,2009-03-09,27.09000015258789
886440,ACN,2009-03-10,28.26000022888184
886441,ACN,2009-03-11,28.920000076293945
886442,ACN,2009-03-12,30.049999237060547
886443,ACN,2009-03-13,30.1200008392334
886444,ACN,2009-03-16,29.979999542236328
886445,ACN,2009-03-17,30.479999542236328
886446,ACN,2009-03-18,30.950000762939453
886447,ACN,2009-03-19,30.530000686645508
886448,ACN,2009-03-20,30.200000762939453
886449,ACN,2009-03-23,31.71999931335449
886450,ACN,2009-03-24,31.21999931335449
886451,ACN,2009-03-25,31.61000061035156
886452,ACN,2009-03-26,31.959999084472656
886453,ACN,2009-03-27,27.65999984741211
886454,ACN,2009-03-30,27.82999992370605
886455,ACN,2009-03-31,27.489999771118164
886456,ACN,2009-04-01,27.649999618530277
886457,ACN,2009-04-02,27.71999931335449
886458,ACN,2009-04-03,28.040000915527344
886459,ACN,2009-04-06,28.229999542236328
886460,ACN,2009-04-07,27.59000015258789
886461,ACN,2009-04-08,27.440000534057617
886462,ACN,2009-04-09,27.709999084472656
886463,ACN,2009-04-13,27.899999618530277
886464,ACN,2009-04-14,27.799999237060547
886465,ACN,2009-04-15,27.38999938964844
886466,ACN,2009-04-16,27.5
886467,ACN,2009-04-17,27.1200008392334
886468,ACN,2009-04-20,27.01000022888184
886469,ACN,2009-04-21,26.670000076293945
886470,ACN,2009-04-22,26.790000915527344
886471,ACN,2009-04-23,27.56999969482422
886472,ACN,2009-04-24,29.270000457763672
886473,ACN,2009-04-27,29.020000457763672
886474,ACN,2009-04-28,28.90999984741211
886475,ACN,2009-04-29,29.56999969482422
886476,ACN,2009-04-30,29.43000030517578
886477,ACN,2009-05-01,29.86000061035156
886478,ACN,2009-05-04,30.5
886479,ACN,2009-05-05,30.420000076293945
886480,ACN,2009-05-06,30.149999618530277
886481,ACN,2009-05-07,30.059999465942383
886482,ACN,2009-05-08,29.399999618530277
886483,ACN,2009-05-11,29.46999931335449
886484,ACN,2009-05-12,29.31999969482422
886485,ACN,2009-05-13,28.81999969482422
886486,ACN,2009-05-14,28.96999931335449
886487,ACN,2009-05-15,28.82999992370605
886488,ACN,2009-05-18,30.09000015258789
886489,ACN,2009-05-19,30.0
886490,ACN,2009-05-20,30.34000015258789
886491,ACN,2009-05-21,29.8799991607666
886492,ACN,2009-05-22,30.31999969482422
886493,ACN,2009-05-26,30.899999618530277
886494,ACN,2009-05-27,30.43000030517578
886495,ACN,2009-05-28,30.0
886496,ACN,2009-05-29,29.93000030517578
886497,ACN,2009-06-01,31.299999237060547
886498,ACN,2009-06-02,31.21999931335449
886499,ACN,2009-06-03,30.3700008392334
886500,ACN,2009-06-04,30.200000762939453
886501,ACN,2009-06-05,30.540000915527344
886502,ACN,2009-06-08,29.709999084472656
886503,ACN,2009-06-09,30.280000686645508
886504,ACN,2009-06-10,30.649999618530277
886505,ACN,2009-06-11,31.350000381469727
886506,ACN,2009-06-12,31.46999931335449
886507,ACN,2009-06-15,31.71999931335449
886508,ACN,2009-06-16,31.489999771118164
886509,ACN,2009-06-17,32.34000015258789
886510,ACN,2009-06-18,32.02000045776367
886511,ACN,2009-06-19,31.739999771118164
886512,ACN,2009-06-22,31.1200008392334
886513,ACN,2009-06-23,31.170000076293945
886514,ACN,2009-06-24,31.43000030517578
886515,ACN,2009-06-25,31.63999938964844
886516,ACN,2009-06-26,33.720001220703125
886517,ACN,2009-06-29,33.43000030517578
886518,ACN,2009-06-30,33.459999084472656
886519,ACN,2009-07-01,33.7400016784668
886520,ACN,2009-07-02,33.13999938964844
886521,ACN,2009-07-06,33.130001068115234
886522,ACN,2009-07-07,32.56999969482422
886523,ACN,2009-07-08,32.650001525878906
886524,ACN,2009-07-09,32.38999938964844
886525,ACN,2009-07-10,32.70000076293945
886526,ACN,2009-07-13,33.36000061035156
886527,ACN,2009-07-14,33.709999084472656
886528,ACN,2009-07-15,34.040000915527344
886529,ACN,2009-07-16,34.369998931884766
886530,ACN,2009-07-17,34.43000030517578
886531,ACN,2009-07-20,34.33000183105469
886532,ACN,2009-07-21,34.25
886533,ACN,2009-07-22,33.79999923706055
886534,ACN,2009-07-23,35.119998931884766
886535,ACN,2009-07-24,35.459999084472656
886536,ACN,2009-07-27,35.11000061035156
886537,ACN,2009-07-28,35.27000045776367
886538,ACN,2009-07-29,34.959999084472656
886539,ACN,2009-07-30,35.119998931884766
886540,ACN,2009-07-31,35.06999969482422
886541,ACN,2009-08-03,35.97999954223633
886542,ACN,2009-08-04,35.65999984741211
886543,ACN,2009-08-05,35.380001068115234
886544,ACN,2009-08-06,35.150001525878906
886545,ACN,2009-08-07,35.650001525878906
886546,ACN,2009-08-10,35.93000030517578
886547,ACN,2009-08-11,35.52000045776367
886548,ACN,2009-08-12,35.79999923706055
886549,ACN,2009-08-13,36.34999847412109
886550,ACN,2009-08-14,36.119998931884766
886551,ACN,2009-08-17,35.939998626708984
886552,ACN,2009-08-18,36.29999923706055
886553,ACN,2009-08-19,36.56999969482422
886554,ACN,2009-08-20,36.34000015258789
886555,ACN,2009-08-21,35.459999084472656
886556,ACN,2009-08-24,35.560001373291016
886557,ACN,2009-08-25,34.63999938964844
886558,ACN,2009-08-26,35.06999969482422
886559,ACN,2009-08-27,35.119998931884766
886560,ACN,2009-08-28,34.20000076293945
886561,ACN,2009-08-31,33.0
886562,ACN,2009-09-01,33.209999084472656
886563,ACN,2009-09-02,33.33000183105469
886564,ACN,2009-09-03,34.40999984741211
886565,ACN,2009-09-04,34.689998626708984
886566,ACN,2009-09-08,34.5
886567,ACN,2009-09-09,34.75
886568,ACN,2009-09-10,35.13999938964844
886569,ACN,2009-09-11,35.70000076293945
886570,ACN,2009-09-14,35.810001373291016
886571,ACN,2009-09-15,35.810001373291016
886572,ACN,2009-09-16,36.43999862670898
886573,ACN,2009-09-17,36.2599983215332
886574,ACN,2009-09-18,35.84000015258789
886575,ACN,2009-09-21,36.060001373291016
886576,ACN,2009-09-22,36.93999862670898
886577,ACN,2009-09-23,36.400001525878906
886578,ACN,2009-09-24,35.959999084472656
886579,ACN,2009-09-25,36.119998931884766
886580,ACN,2009-09-28,37.88999938964844
886581,ACN,2009-09-29,37.25
886582,ACN,2009-09-30,37.27000045776367
886583,ACN,2009-10-01,36.52999877929688
886584,ACN,2009-10-02,37.5
886585,ACN,2009-10-05,37.9900016784668
886586,ACN,2009-10-06,38.33000183105469
886587,ACN,2009-10-07,38.40999984741211
886588,ACN,2009-10-08,39.13999938964844
886589,ACN,2009-10-09,39.06999969482422
886590,ACN,2009-10-12,39.5099983215332
886591,ACN,2009-10-13,39.41999816894531
886592,ACN,2009-10-14,39.2599983215332
886593,ACN,2009-10-15,38.79999923706055
886594,ACN,2009-10-16,39.119998931884766
886595,ACN,2009-10-19,38.68999862670898
886596,ACN,2009-10-20,38.150001525878906
886597,ACN,2009-10-21,38.38999938964844
886598,ACN,2009-10-22,37.65999984741211
886599,ACN,2009-10-23,37.77000045776367
886600,ACN,2009-10-26,37.400001525878906
886601,ACN,2009-10-27,37.36000061035156
886602,ACN,2009-10-28,37.27000045776367
886603,ACN,2009-10-29,37.61000061035156
886604,ACN,2009-10-30,37.08000183105469
886605,ACN,2009-11-02,37.650001525878906
886606,ACN,2009-11-03,38.13999938964844
886607,ACN,2009-11-04,38.5099983215332
886608,ACN,2009-11-05,38.970001220703125
886609,ACN,2009-11-06,39.25
886610,ACN,2009-11-09,39.97999954223633
886611,ACN,2009-11-10,39.41999816894531
886612,ACN,2009-11-11,39.09999847412109
886613,ACN,2009-11-12,39.43999862670898
886614,ACN,2009-11-13,39.54999923706055
886615,ACN,2009-11-16,39.91999816894531
886616,ACN,2009-11-17,40.25
886617,ACN,2009-11-18,40.0
886618,ACN,2009-11-19,39.75
886619,ACN,2009-11-20,39.83000183105469
886620,ACN,2009-11-23,40.540000915527344
886621,ACN,2009-11-24,40.540000915527344
886622,ACN,2009-11-25,40.58000183105469
886623,ACN,2009-11-27,40.5099983215332
886624,ACN,2009-11-30,41.040000915527344
886625,ACN,2009-12-01,41.5
886626,ACN,2009-12-02,42.02999877929688
886627,ACN,2009-12-03,41.880001068115234
886628,ACN,2009-12-04,42.540000915527344
886629,ACN,2009-12-07,42.79999923706055
886630,ACN,2009-12-08,42.869998931884766
886631,ACN,2009-12-09,42.2400016784668
886632,ACN,2009-12-10,42.68000030517578
886633,ACN,2009-12-11,42.0
886634,ACN,2009-12-14,41.959999084472656
886635,ACN,2009-12-15,41.43999862670898
886636,ACN,2009-12-16,41.84000015258789
886637,ACN,2009-12-17,41.65999984741211
886638,ACN,2009-12-18,41.369998931884766
886639,ACN,2009-12-21,40.630001068115234
886640,ACN,2009-12-22,40.880001068115234
886641,ACN,2009-12-23,41.27000045776367
886642,ACN,2009-12-24,41.38999938964844
886643,ACN,2009-12-28,41.84999847412109
886644,ACN,2009-12-29,41.83000183105469
886645,ACN,2009-12-30,41.68999862670898
886646,ACN,2009-12-31,41.5
886647,ACN,2010-01-04,42.06999969482422
886648,ACN,2010-01-05,42.33000183105469
886649,ACN,2010-01-06,42.77999877929688
886650,ACN,2010-01-07,42.7400016784668
886651,ACN,2010-01-08,42.56999969482422
886652,ACN,2010-01-11,42.52999877929688
886653,ACN,2010-01-12,42.2599983215332
886654,ACN,2010-01-13,42.7400016784668
886655,ACN,2010-01-14,43.119998931884766
886656,ACN,2010-01-15,42.810001373291016
886657,ACN,2010-01-19,43.75
886658,ACN,2010-01-20,43.5099983215332
886659,ACN,2010-01-21,43.09000015258789
886660,ACN,2010-01-22,42.18000030517578
886661,ACN,2010-01-25,41.880001068115234
886662,ACN,2010-01-26,41.83000183105469
886663,ACN,2010-01-27,41.93000030517578
886664,ACN,2010-01-28,41.290000915527344
886665,ACN,2010-01-29,40.9900016784668
886666,ACN,2010-02-01,41.18999862670898
886667,ACN,2010-02-02,41.619998931884766
886668,ACN,2010-02-03,41.59999847412109
886669,ACN,2010-02-04,40.61000061035156
886670,ACN,2010-02-05,40.540000915527344
886671,ACN,2010-02-08,40.16999816894531
886672,ACN,2010-02-09,40.2400016784668
886673,ACN,2010-02-10,40.02000045776367
886674,ACN,2010-02-11,40.27000045776367
886675,ACN,2010-02-12,40.4900016784668
886676,ACN,2010-02-16,40.84000015258789
886677,ACN,2010-02-17,40.790000915527344
886678,ACN,2010-02-18,41.310001373291016
886679,ACN,2010-02-19,40.869998931884766
886680,ACN,2010-02-22,40.70000076293945
886681,ACN,2010-02-23,40.2599983215332
886682,ACN,2010-02-24,40.27999877929688
886683,ACN,2010-02-25,39.75
886684,ACN,2010-02-26,39.970001220703125
886685,ACN,2010-03-01,40.09000015258789
886686,ACN,2010-03-02,40.59999847412109
886687,ACN,2010-03-03,40.63999938964844
886688,ACN,2010-03-04,40.90999984741211
886689,ACN,2010-03-05,41.18000030517578
886690,ACN,2010-03-08,41.459999084472656
886691,ACN,2010-03-09,42.060001373291016
886692,ACN,2010-03-10,42.060001373291016
886693,ACN,2010-03-11,42.0
886694,ACN,2010-03-12,42.119998931884766
886695,ACN,2010-03-15,42.5
886696,ACN,2010-03-16,42.0
886697,ACN,2010-03-17,42.2400016784668
886698,ACN,2010-03-18,42.27999877929688
886699,ACN,2010-03-19,42.060001373291016
886700,ACN,2010-03-22,42.43000030517578
886701,ACN,2010-03-23,42.400001525878906
886702,ACN,2010-03-24,41.790000915527344
886703,ACN,2010-03-25,41.52000045776367
886704,ACN,2010-03-26,42.400001525878906
886705,ACN,2010-03-29,42.29999923706055
886706,ACN,2010-03-30,42.209999084472656
886707,ACN,2010-03-31,41.95000076293945
886708,ACN,2010-04-01,41.84000015258789
886709,ACN,2010-04-05,41.959999084472656
886710,ACN,2010-04-06,41.52000045776367
886711,ACN,2010-04-07,41.560001373291016
886712,ACN,2010-04-08,41.900001525878906
886713,ACN,2010-04-09,42.83000183105469
886714,ACN,2010-04-12,43.06999969482422
886715,ACN,2010-04-13,43.09999847412109
886716,ACN,2010-04-14,43.040000915527344
886717,ACN,2010-04-15,43.2400016784668
886718,ACN,2010-04-16,43.150001525878906
886719,ACN,2010-04-19,42.83000183105469
886720,ACN,2010-04-20,43.66999816894531
886721,ACN,2010-04-21,43.97999954223633
886722,ACN,2010-04-22,43.91999816894531
886723,ACN,2010-04-23,44.66999816894531
886724,ACN,2010-04-26,44.06999969482422
886725,ACN,2010-04-27,43.20000076293945
886726,ACN,2010-04-28,43.52000045776367
886727,ACN,2010-04-29,44.18999862670898
886728,ACN,2010-04-30,43.63999938964844
886729,ACN,2010-05-03,43.75
886730,ACN,2010-05-04,43.0
886731,ACN,2010-05-05,42.16999816894531
886732,ACN,2010-05-06,41.09000015258789
886733,ACN,2010-05-07,40.31999969482422
886734,ACN,2010-05-10,41.04999923706055
886735,ACN,2010-05-11,41.150001525878906
886736,ACN,2010-05-12,41.459999084472656
886737,ACN,2010-05-13,40.81999969482422
886738,ACN,2010-05-14,38.9900016784668
886739,ACN,2010-05-17,39.81999969482422
886740,ACN,2010-05-18,39.2599983215332
886741,ACN,2010-05-19,39.2400016784668
886742,ACN,2010-05-20,37.959999084472656
886743,ACN,2010-05-21,38.13999938964844
886744,ACN,2010-05-24,38.34000015258789
886745,ACN,2010-05-25,37.93000030517578
886746,ACN,2010-05-26,37.40999984741211
886747,ACN,2010-05-27,38.25
886748,ACN,2010-05-28,37.52000045776367
886749,ACN,2010-06-01,36.709999084472656
886750,ACN,2010-06-02,36.83000183105469
886751,ACN,2010-06-03,37.84999847412109
886752,ACN,2010-06-04,36.93000030517578
886753,ACN,2010-06-07,36.54999923706055
886754,ACN,2010-06-08,36.43999862670898
886755,ACN,2010-06-09,36.43999862670898
886756,ACN,2010-06-10,37.65999984741211
886757,ACN,2010-06-11,37.63999938964844
886758,ACN,2010-06-14,37.79999923706055
886759,ACN,2010-06-15,38.540000915527344
886760,ACN,2010-06-16,38.68999862670898
886761,ACN,2010-06-17,38.4900016784668
886762,ACN,2010-06-18,38.93000030517578
886763,ACN,2010-06-21,38.810001373291016
886764,ACN,2010-06-22,38.2400016784668
886765,ACN,2010-06-23,38.16999816894531
886766,ACN,2010-06-24,37.54999923706055
886767,ACN,2010-06-25,40.54999923706055
886768,ACN,2010-06-28,39.720001220703125
886769,ACN,2010-06-29,38.650001525878906
886770,ACN,2010-06-30,38.650001525878906
886771,ACN,2010-07-01,38.27999877929688
886772,ACN,2010-07-02,37.93999862670898
886773,ACN,2010-07-06,38.40999984741211
886774,ACN,2010-07-07,39.2599983215332
886775,ACN,2010-07-08,39.34000015258789
886776,ACN,2010-07-09,39.41999816894531
886777,ACN,2010-07-12,39.72999954223633
886778,ACN,2010-07-13,40.25
886779,ACN,2010-07-14,40.09999847412109
886780,ACN,2010-07-15,40.02000045776367
886781,ACN,2010-07-16,39.0
886782,ACN,2010-07-19,39.16999816894531
886783,ACN,2010-07-20,38.900001525878906
886784,ACN,2010-07-21,38.61000061035156
886785,ACN,2010-07-22,39.7599983215332
886786,ACN,2010-07-23,40.380001068115234
886787,ACN,2010-07-26,40.47999954223633
886788,ACN,2010-07-27,40.33000183105469
886789,ACN,2010-07-28,39.86000061035156
886790,ACN,2010-07-29,39.25
886791,ACN,2010-07-30,39.63999938964844
886792,ACN,2010-08-02,40.33000183105469
886793,ACN,2010-08-03,40.0
886794,ACN,2010-08-04,40.34000015258789
886795,ACN,2010-08-05,39.970001220703125
886796,ACN,2010-08-06,40.27000045776367
886797,ACN,2010-08-09,40.56999969482422
886798,ACN,2010-08-10,40.470001220703125
886799,ACN,2010-08-11,39.9900016784668
886800,ACN,2010-08-12,39.459999084472656
886801,ACN,2010-08-13,38.84999847412109
886802,ACN,2010-08-16,38.90999984741211
886803,ACN,2010-08-17,39.65999984741211
886804,ACN,2010-08-18,39.65999984741211
886805,ACN,2010-08-19,38.900001525878906
886806,ACN,2010-08-20,38.41999816894531
886807,ACN,2010-08-23,38.0
886808,ACN,2010-08-24,37.18999862670898
886809,ACN,2010-08-25,37.27999877929688
886810,ACN,2010-08-26,37.13999938964844
886811,ACN,2010-08-27,37.20000076293945
886812,ACN,2010-08-30,36.900001525878906
886813,ACN,2010-08-31,36.59999847412109
886814,ACN,2010-09-01,37.400001525878906
886815,ACN,2010-09-02,37.9900016784668
886816,ACN,2010-09-03,38.58000183105469
886817,ACN,2010-09-07,38.34999847412109
886818,ACN,2010-09-08,38.130001068115234
886819,ACN,2010-09-09,38.209999084472656
886820,ACN,2010-09-10,38.81999969482422
886821,ACN,2010-09-13,39.09000015258789
886822,ACN,2010-09-14,39.209999084472656
886823,ACN,2010-09-15,39.63999938964844
886824,ACN,2010-09-16,39.869998931884766
886825,ACN,2010-09-17,40.560001373291016
886826,ACN,2010-09-20,41.54999923706055
886827,ACN,2010-09-21,41.540000915527344
886828,ACN,2010-09-22,42.2599983215332
886829,ACN,2010-09-23,42.43000030517578
886830,ACN,2010-09-24,41.900001525878906
886831,ACN,2010-09-27,41.68000030517578
886832,ACN,2010-09-28,41.91999816894531
886833,ACN,2010-09-29,42.29999923706055
886834,ACN,2010-09-30,42.4900016784668
886835,ACN,2010-10-01,44.380001068115234
886836,ACN,2010-10-04,44.38999938964844
886837,ACN,2010-10-05,45.150001525878906
886838,ACN,2010-10-06,45.20000076293945
886839,ACN,2010-10-07,45.84000015258789
886840,ACN,2010-10-08,45.77999877929688
886841,ACN,2010-10-11,45.560001373291016
886842,ACN,2010-10-12,45.72999954223633
886843,ACN,2010-10-13,45.25
886844,ACN,2010-10-14,45.43000030517578
886845,ACN,2010-10-15,45.290000915527344
886846,ACN,2010-10-18,45.43000030517578
886847,ACN,2010-10-19,45.45000076293945
886848,ACN,2010-10-20,45.560001373291016
886849,ACN,2010-10-21,45.75
886850,ACN,2010-10-22,45.63999938964844
886851,ACN,2010-10-25,45.52999877929688
886852,ACN,2010-10-26,45.04999923706055
886853,ACN,2010-10-27,44.869998931884766
886854,ACN,2010-10-28,44.90999984741211
886855,ACN,2010-10-29,44.709999084472656
886856,ACN,2010-11-01,44.970001220703125
886857,ACN,2010-11-02,44.9900016784668
886858,ACN,2010-11-03,45.34000015258789
886859,ACN,2010-11-04,45.66999816894531
886860,ACN,2010-11-05,45.66999816894531
886861,ACN,2010-11-08,44.97999954223633
886862,ACN,2010-11-09,45.29999923706055
886863,ACN,2010-11-10,45.5
886864,ACN,2010-11-11,44.2400016784668
886865,ACN,2010-11-12,43.36000061035156
886866,ACN,2010-11-15,44.2400016784668
886867,ACN,2010-11-16,43.95000076293945
886868,ACN,2010-11-17,44.09999847412109
886869,ACN,2010-11-18,44.33000183105469
886870,ACN,2010-11-19,44.209999084472656
886871,ACN,2010-11-22,43.93999862670898
886872,ACN,2010-11-23,43.709999084472656
886873,ACN,2010-11-24,44.18999862670898
886874,ACN,2010-11-26,43.84000015258789
886875,ACN,2010-11-29,43.900001525878906
886876,ACN,2010-11-30,43.31999969482422
886877,ACN,2010-12-01,44.0
886878,ACN,2010-12-02,44.310001373291016
886879,ACN,2010-12-03,44.220001220703125
886880,ACN,2010-12-06,44.33000183105469
886881,ACN,2010-12-07,44.9900016784668
886882,ACN,2010-12-08,45.0099983215332
886883,ACN,2010-12-09,44.61000061035156
886884,ACN,2010-12-10,45.65999984741211
886885,ACN,2010-12-13,45.900001525878906
886886,ACN,2010-12-14,46.58000183105469
886887,ACN,2010-12-15,46.09999847412109
886888,ACN,2010-12-16,46.66999816894531
886889,ACN,2010-12-17,50.31999969482422
886890,ACN,2010-12-20,48.68999862670898
886891,ACN,2010-12-21,48.72999954223633
886892,ACN,2010-12-22,48.63999938964844
886893,ACN,2010-12-23,48.34000015258789
886894,ACN,2010-12-27,48.25
886895,ACN,2010-12-28,47.97999954223633
886896,ACN,2010-12-29,48.619998931884766
886897,ACN,2010-12-30,48.41999816894531
886898,ACN,2010-12-31,48.4900016784668
886899,ACN,2011-01-03,48.59000015258789
886900,ACN,2011-01-04,48.27000045776367
886901,ACN,2011-01-05,48.27999877929688
886902,ACN,2011-01-06,48.459999084472656
886903,ACN,2011-01-07,48.540000915527344
886904,ACN,2011-01-10,48.11000061035156
886905,ACN,2011-01-11,48.77000045776367
886906,ACN,2011-01-12,49.88999938964844
886907,ACN,2011-01-13,49.869998931884766
886908,ACN,2011-01-14,50.0
886909,ACN,2011-01-18,50.34999847412109
886910,ACN,2011-01-19,50.20000076293945
886911,ACN,2011-01-20,51.13999938964844
886912,ACN,2011-01-21,51.040000915527344
886913,ACN,2011-01-24,51.470001220703125
886914,ACN,2011-01-25,51.720001220703125
886915,ACN,2011-01-26,52.34999847412109
886916,ACN,2011-01-27,52.36000061035156
886917,ACN,2011-01-28,51.52000045776367
886918,ACN,2011-01-31,51.470001220703125
886919,ACN,2011-02-01,52.369998931884766
886920,ACN,2011-02-02,52.560001373291016
886921,ACN,2011-02-03,52.77999877929688
886922,ACN,2011-02-04,52.54999923706055
886923,ACN,2011-02-07,52.66999816894531
886924,ACN,2011-02-08,52.63999938964844
886925,ACN,2011-02-09,52.70000076293945
886926,ACN,2011-02-10,52.9900016784668
886927,ACN,2011-02-11,52.400001525878906
886928,ACN,2011-02-14,52.40999984741211
886929,ACN,2011-02-15,51.9900016784668
886930,ACN,2011-02-16,53.40999984741211
886931,ACN,2011-02-17,54.040000915527344
886932,ACN,2011-02-18,53.61000061035156
886933,ACN,2011-02-22,52.369998931884766
886934,ACN,2011-02-23,51.2599983215332
886935,ACN,2011-02-24,51.75
886936,ACN,2011-02-25,52.18000030517578
886937,ACN,2011-02-28,51.47999954223633
886938,ACN,2011-03-01,51.15999984741211
886939,ACN,2011-03-02,51.150001525878906
886940,ACN,2011-03-03,53.02999877929688
886941,ACN,2011-03-04,52.650001525878906
886942,ACN,2011-03-07,52.38999938964844
886943,ACN,2011-03-08,52.2599983215332
886944,ACN,2011-03-09,52.040000915527344
886945,ACN,2011-03-10,51.38999938964844
886946,ACN,2011-03-11,51.58000183105469
886947,ACN,2011-03-14,51.45000076293945
886948,ACN,2011-03-15,50.02000045776367
886949,ACN,2011-03-16,48.97999954223633
886950,ACN,2011-03-17,49.02000045776367
886951,ACN,2011-03-18,50.25
886952,ACN,2011-03-21,50.34999847412109
886953,ACN,2011-03-22,50.34999847412109
886954,ACN,2011-03-23,50.66999816894531
886955,ACN,2011-03-24,51.959999084472656
886956,ACN,2011-03-25,54.290000915527344
886957,ACN,2011-03-28,53.58000183105469
886958,ACN,2011-03-29,54.27000045776367
886959,ACN,2011-03-30,54.790000915527344
886960,ACN,2011-03-31,54.970001220703125
886961,ACN,2011-04-01,54.869998931884766
886962,ACN,2011-04-04,55.06999969482422
886963,ACN,2011-04-05,54.93000030517578
886964,ACN,2011-04-06,54.68000030517578
886965,ACN,2011-04-07,54.84000015258789
886966,ACN,2011-04-08,55.09999847412109
886967,ACN,2011-04-11,56.0
886968,ACN,2011-04-12,55.84000015258789
886969,ACN,2011-04-13,56.54999923706055
886970,ACN,2011-04-14,55.560001373291016
886971,ACN,2011-04-15,54.66999816894531
886972,ACN,2011-04-18,54.4900016784668
886973,ACN,2011-04-19,55.400001525878906
886974,ACN,2011-04-20,56.04999923706055
886975,ACN,2011-04-21,56.810001373291016
886976,ACN,2011-04-25,56.540000915527344
886977,ACN,2011-04-26,56.70000076293945
886978,ACN,2011-04-27,56.869998931884766
886979,ACN,2011-04-28,56.9900016784668
886980,ACN,2011-04-29,57.130001068115234
886981,ACN,2011-05-02,58.060001373291016
886982,ACN,2011-05-03,55.95000076293945
886983,ACN,2011-05-04,55.90999984741211
886984,ACN,2011-05-05,54.93000030517578
886985,ACN,2011-05-06,55.150001525878906
886986,ACN,2011-05-09,55.7400016784668
886987,ACN,2011-05-10,56.959999084472656
886988,ACN,2011-05-11,56.27999877929688
886989,ACN,2011-05-12,56.59999847412109
886990,ACN,2011-05-13,55.7400016784668
886991,ACN,2011-05-16,56.150001525878906
886992,ACN,2011-05-17,56.7400016784668
886993,ACN,2011-05-18,56.91999816894531
886994,ACN,2011-05-19,56.93999862670898
886995,ACN,2011-05-20,57.41999816894531
886996,ACN,2011-05-23,56.34000015258789
886997,ACN,2011-05-24,56.38999938964844
886998,ACN,2011-05-25,56.59000015258789
886999,ACN,2011-05-26,57.02999877929688
887000,ACN,2011-05-27,56.90999984741211
887001,ACN,2011-05-31,57.38999938964844
887002,ACN,2011-06-01,56.97999954223633
887003,ACN,2011-06-02,56.810001373291016
887004,ACN,2011-06-03,55.81999969482422
887005,ACN,2011-06-06,55.77999877929688
887006,ACN,2011-06-07,56.27000045776367
887007,ACN,2011-06-08,55.7400016784668
887008,ACN,2011-06-09,56.34999847412109
887009,ACN,2011-06-10,55.540000915527344
887010,ACN,2011-06-13,55.93000030517578
887011,ACN,2011-06-14,57.119998931884766
887012,ACN,2011-06-15,55.40999984741211
887013,ACN,2011-06-16,53.97999954223633
887014,ACN,2011-06-17,53.95000076293945
887015,ACN,2011-06-20,53.959999084472656
887016,ACN,2011-06-21,54.790000915527344
887017,ACN,2011-06-22,55.25
887018,ACN,2011-06-23,55.68999862670898
887019,ACN,2011-06-24,57.02000045776367
887020,ACN,2011-06-27,57.790000915527344
887021,ACN,2011-06-28,59.650001525878906
887022,ACN,2011-06-29,59.90999984741211
887023,ACN,2011-06-30,60.41999816894531
887024,ACN,2011-07-01,60.869998931884766
887025,ACN,2011-07-05,61.75
887026,ACN,2011-07-06,62.09999847412109
887027,ACN,2011-07-07,63.43999862670898
887028,ACN,2011-07-08,63.43000030517578
887029,ACN,2011-07-11,61.4900016784668
887030,ACN,2011-07-12,61.04999923706055
887031,ACN,2011-07-13,60.66999816894531
887032,ACN,2011-07-14,60.83000183105469
887033,ACN,2011-07-15,60.70000076293945
887034,ACN,2011-07-18,59.97999954223633
887035,ACN,2011-07-19,61.59999847412109
887036,ACN,2011-07-20,61.38999938964844
887037,ACN,2011-07-21,61.7400016784668
887038,ACN,2011-07-22,61.27999877929688
887039,ACN,2011-07-25,61.18000030517578
887040,ACN,2011-07-26,61.34000015258789
887041,ACN,2011-07-27,59.75
887042,ACN,2011-07-28,59.68999862670898
887043,ACN,2011-07-29,59.13999938964844
887044,ACN,2011-08-01,58.959999084472656
887045,ACN,2011-08-02,58.0099983215332
887046,ACN,2011-08-03,59.59999847412109
887047,ACN,2011-08-04,56.97999954223633
887048,ACN,2011-08-05,57.209999084472656
887049,ACN,2011-08-08,53.15999984741211
887050,ACN,2011-08-09,54.88999938964844
887051,ACN,2011-08-10,51.790000915527344
887052,ACN,2011-08-11,54.0
887053,ACN,2011-08-12,54.61000061035156
887054,ACN,2011-08-15,55.41999816894531
887055,ACN,2011-08-16,54.81999969482422
887056,ACN,2011-08-17,54.52000045776367
887057,ACN,2011-08-18,48.86000061035156
887058,ACN,2011-08-19,47.43999862670898
887059,ACN,2011-08-22,48.5
887060,ACN,2011-08-23,50.470001220703125
887061,ACN,2011-08-24,50.97999954223633
887062,ACN,2011-08-25,50.75
887063,ACN,2011-08-26,51.59999847412109
887064,ACN,2011-08-29,52.959999084472656
887065,ACN,2011-08-30,54.02999877929688
887066,ACN,2011-08-31,53.59000015258789
887067,ACN,2011-09-01,52.900001525878906
887068,ACN,2011-09-02,51.470001220703125
887069,ACN,2011-09-06,50.720001220703125
887070,ACN,2011-09-07,52.20000076293945
887071,ACN,2011-09-08,52.16999816894531
887072,ACN,2011-09-09,49.81999969482422
887073,ACN,2011-09-12,50.02000045776367
887074,ACN,2011-09-13,50.86000061035156
887075,ACN,2011-09-14,51.27000045776367
887076,ACN,2011-09-15,53.02000045776367
887077,ACN,2011-09-16,55.02000045776367
887078,ACN,2011-09-19,54.59999847412109
887079,ACN,2011-09-20,54.41999816894531
887080,ACN,2011-09-21,53.38999938964844
887081,ACN,2011-09-22,50.36000061035156
887082,ACN,2011-09-23,50.40999984741211
887083,ACN,2011-09-26,51.91999816894531
887084,ACN,2011-09-27,53.650001525878906
887085,ACN,2011-09-28,53.83000183105469
887086,ACN,2011-09-29,54.43999862670898
887087,ACN,2011-09-30,52.68000030517578
887088,ACN,2011-10-03,51.619998931884766
887089,ACN,2011-10-04,54.2599983215332
887090,ACN,2011-10-05,54.84999847412109
887091,ACN,2011-10-06,55.29999923706055
887092,ACN,2011-10-07,55.91999816894531
887093,ACN,2011-10-10,57.38999938964844
887094,ACN,2011-10-11,57.02000045776367
887095,ACN,2011-10-12,57.41999816894531
887096,ACN,2011-10-13,57.18000030517578
887097,ACN,2011-10-14,58.79999923706055
887098,ACN,2011-10-17,57.7400016784668
887099,ACN,2011-10-18,57.470001220703125
887100,ACN,2011-10-19,57.34000015258789
887101,ACN,2011-10-20,57.09000015258789
887102,ACN,2011-10-21,58.08000183105469
887103,ACN,2011-10-24,58.369998931884766
887104,ACN,2011-10-25,58.16999816894531
887105,ACN,2011-10-26,58.209999084472656
887106,ACN,2011-10-27,61.150001525878906
887107,ACN,2011-10-28,61.7599983215332
887108,ACN,2011-10-31,60.2599983215332
887109,ACN,2011-11-01,57.459999084472656
887110,ACN,2011-11-02,58.47999954223633
887111,ACN,2011-11-03,59.220001220703125
887112,ACN,2011-11-04,58.2400016784668
887113,ACN,2011-11-07,58.0
887114,ACN,2011-11-08,58.88999938964844
887115,ACN,2011-11-09,56.709999084472656
887116,ACN,2011-11-10,57.0
887117,ACN,2011-11-11,58.970001220703125
887118,ACN,2011-11-14,57.52000045776367
887119,ACN,2011-11-15,57.93000030517578
887120,ACN,2011-11-16,56.93000030517578
887121,ACN,2011-11-17,55.70000076293945
887122,ACN,2011-11-18,55.09999847412109
887123,ACN,2011-11-21,55.060001373291016
887124,ACN,2011-11-22,54.83000183105469
887125,ACN,2011-11-23,53.630001068115234
887126,ACN,2011-11-25,53.70000076293945
887127,ACN,2011-11-28,55.290000915527344
887128,ACN,2011-11-29,55.56999969482422
887129,ACN,2011-11-30,57.93000030517578
887130,ACN,2011-12-01,57.970001220703125
887131,ACN,2011-12-02,58.380001068115234
887132,ACN,2011-12-05,59.31999969482422
887133,ACN,2011-12-06,59.16999816894531
887134,ACN,2011-12-07,58.540000915527344
887135,ACN,2011-12-08,56.66999816894531
887136,ACN,2011-12-09,58.709999084472656
887137,ACN,2011-12-12,58.220001220703125
887138,ACN,2011-12-13,57.93000030517578
887139,ACN,2011-12-14,56.02999877929688
887140,ACN,2011-12-15,56.130001068115234
887141,ACN,2011-12-16,54.150001525878906
887142,ACN,2011-12-19,53.5
887143,ACN,2011-12-20,54.2400016784668
887144,ACN,2011-12-21,52.04999923706055
887145,ACN,2011-12-22,52.58000183105469
887146,ACN,2011-12-23,52.88999938964844
887147,ACN,2011-12-27,52.93000030517578
887148,ACN,2011-12-28,52.86000061035156
887149,ACN,2011-12-29,53.84000015258789
887150,ACN,2011-12-30,53.22999954223633
887151,ACN,2012-01-03,52.95000076293945
887152,ACN,2012-01-04,52.93000030517578
887153,ACN,2012-01-05,51.91999816894531
887154,ACN,2012-01-06,51.83000183105469
887155,ACN,2012-01-09,51.7400016784668
887156,ACN,2012-01-10,52.630001068115234
887157,ACN,2012-01-11,53.66999816894531
887158,ACN,2012-01-12,53.93999862670898
887159,ACN,2012-01-13,53.25
887160,ACN,2012-01-17,53.4900016784668
887161,ACN,2012-01-18,54.95000076293945
887162,ACN,2012-01-19,54.79999923706055
887163,ACN,2012-01-20,55.810001373291016
887164,ACN,2012-01-23,56.47999954223633
887165,ACN,2012-01-24,56.630001068115234
887166,ACN,2012-01-25,57.18999862670898
887167,ACN,2012-01-26,56.91999816894531
887168,ACN,2012-01-27,56.41999816894531
887169,ACN,2012-01-30,57.060001373291016
887170,ACN,2012-01-31,57.34000015258789
887171,ACN,2012-02-01,58.41999816894531
887172,ACN,2012-02-02,57.77000045776367
887173,ACN,2012-02-03,58.310001373291016
887174,ACN,2012-02-06,57.65999984741211
887175,ACN,2012-02-07,57.959999084472656
887176,ACN,2012-02-08,57.06999969482422
887177,ACN,2012-02-09,57.40999984741211
887178,ACN,2012-02-10,56.959999084472656
887179,ACN,2012-02-13,57.40999984741211
887180,ACN,2012-02-14,57.459999084472656
887181,ACN,2012-02-15,57.880001068115234
887182,ACN,2012-02-16,58.45000076293945
887183,ACN,2012-02-17,58.43000030517578
887184,ACN,2012-02-21,58.13999938964844
887185,ACN,2012-02-22,58.52999877929688
887186,ACN,2012-02-23,59.40999984741211
887187,ACN,2012-02-24,59.650001525878906
887188,ACN,2012-02-27,59.65999984741211
887189,ACN,2012-02-28,59.7599983215332
887190,ACN,2012-02-29,59.540000915527344
887191,ACN,2012-03-01,59.68000030517578
887192,ACN,2012-03-02,59.59999847412109
887193,ACN,2012-03-05,60.880001068115234
887194,ACN,2012-03-06,59.459999084472656
887195,ACN,2012-03-07,59.61000061035156
887196,ACN,2012-03-08,60.27000045776367
887197,ACN,2012-03-09,60.86000061035156
887198,ACN,2012-03-12,61.150001525878906
887199,ACN,2012-03-13,62.40999984741211
887200,ACN,2012-03-14,62.61000061035156
887201,ACN,2012-03-15,63.630001068115234
887202,ACN,2012-03-16,63.619998931884766
887203,ACN,2012-03-19,63.40999984741211
887204,ACN,2012-03-20,63.08000183105469
887205,ACN,2012-03-21,63.75
887206,ACN,2012-03-22,63.52000045776367
887207,ACN,2012-03-23,64.87999725341797
887208,ACN,2012-03-26,65.88999938964844
887209,ACN,2012-03-27,65.45999908447266
887210,ACN,2012-03-28,64.5
887211,ACN,2012-03-29,64.5
887212,ACN,2012-03-30,64.5
887213,ACN,2012-04-02,65.48999786376953
887214,ACN,2012-04-03,64.94999694824219
887215,ACN,2012-04-04,64.44000244140625
887216,ACN,2012-04-05,64.79000091552734
887217,ACN,2012-04-09,63.7400016784668
887218,ACN,2012-04-10,63.150001525878906
887219,ACN,2012-04-11,63.619998931884766
887220,ACN,2012-04-12,64.12999725341797
887221,ACN,2012-04-13,62.54999923706055
887222,ACN,2012-04-16,61.880001068115234
887223,ACN,2012-04-17,64.18000030517578
887224,ACN,2012-04-18,63.560001373291016
887225,ACN,2012-04-19,63.04999923706055
887226,ACN,2012-04-20,63.400001525878906
887227,ACN,2012-04-23,63.02999877929688
887228,ACN,2012-04-24,62.81999969482422
887229,ACN,2012-04-25,64.05999755859375
887230,ACN,2012-04-26,64.33999633789062
887231,ACN,2012-04-27,65.0199966430664
887232,ACN,2012-04-30,64.94999694824219
887233,ACN,2012-05-01,65.0
887234,ACN,2012-05-02,65.12999725341797
887235,ACN,2012-05-03,64.20999908447266
887236,ACN,2012-05-04,62.61000061035156
887237,ACN,2012-05-07,60.220001220703125
887238,ACN,2012-05-08,59.34000015258789
887239,ACN,2012-05-09,59.220001220703125
887240,ACN,2012-05-10,58.70000076293945
887241,ACN,2012-05-11,58.61000061035156
887242,ACN,2012-05-14,58.810001373291016
887243,ACN,2012-05-15,58.93000030517578
887244,ACN,2012-05-16,59.119998931884766
887245,ACN,2012-05-17,58.38999938964844
887246,ACN,2012-05-18,57.650001525878906
887247,ACN,2012-05-21,59.06999969482422
887248,ACN,2012-05-22,58.93000030517578
887249,ACN,2012-05-23,58.90999984741211
887250,ACN,2012-05-24,57.9900016784668
887251,ACN,2012-05-25,57.43999862670898
887252,ACN,2012-05-29,58.40999984741211
887253,ACN,2012-05-30,57.720001220703125
887254,ACN,2012-05-31,57.09999847412109
887255,ACN,2012-06-01,55.27999877929688
887256,ACN,2012-06-04,56.119998931884766
887257,ACN,2012-06-05,56.7400016784668
887258,ACN,2012-06-06,58.41999816894531
887259,ACN,2012-06-07,58.86000061035156
887260,ACN,2012-06-08,58.52999877929688
887261,ACN,2012-06-11,57.22999954223633
887262,ACN,2012-06-12,57.34999847412109
887263,ACN,2012-06-13,56.93000030517578
887264,ACN,2012-06-14,57.84000015258789
887265,ACN,2012-06-15,59.08000183105469
887266,ACN,2012-06-18,58.880001068115234
887267,ACN,2012-06-19,59.83000183105469
887268,ACN,2012-06-20,59.59000015258789
887269,ACN,2012-06-21,56.65999984741211
887270,ACN,2012-06-22,57.560001373291016
887271,ACN,2012-06-25,56.45000076293945
887272,ACN,2012-06-26,56.45000076293945
887273,ACN,2012-06-27,55.869998931884766
887274,ACN,2012-06-28,56.630001068115234
887275,ACN,2012-06-29,60.09000015258789
887276,ACN,2012-07-02,60.4900016784668
887277,ACN,2012-07-03,61.09000015258789
887278,ACN,2012-07-05,60.27000045776367
887279,ACN,2012-07-06,58.43999862670898
887280,ACN,2012-07-09,57.810001373291016
887281,ACN,2012-07-10,56.97999954223633
887282,ACN,2012-07-11,57.130001068115234
887283,ACN,2012-07-12,57.27000045776367
887284,ACN,2012-07-13,58.060001373291016
887285,ACN,2012-07-16,58.04999923706055
887286,ACN,2012-07-17,58.29999923706055
887287,ACN,2012-07-18,58.93999862670898
887288,ACN,2012-07-19,59.34999847412109
887289,ACN,2012-07-20,59.0
887290,ACN,2012-07-23,57.75
887291,ACN,2012-07-24,57.27000045776367
887292,ACN,2012-07-25,57.66999816894531
887293,ACN,2012-07-26,59.209999084472656
887294,ACN,2012-07-27,60.43000030517578
887295,ACN,2012-07-30,60.380001068115234
887296,ACN,2012-07-31,60.29999923706055
887297,ACN,2012-08-01,60.20000076293945
887298,ACN,2012-08-02,59.02999877929688
887299,ACN,2012-08-03,60.34999847412109
887300,ACN,2012-08-06,60.630001068115234
887301,ACN,2012-08-07,60.95000076293945
887302,ACN,2012-08-08,61.79999923706055
887303,ACN,2012-08-09,61.54999923706055
887304,ACN,2012-08-10,61.630001068115234
887305,ACN,2012-08-13,61.5
887306,ACN,2012-08-14,61.2599983215332
887307,ACN,2012-08-15,60.81999969482422
887308,ACN,2012-08-16,61.150001525878906
887309,ACN,2012-08-17,61.08000183105469
887310,ACN,2012-08-20,60.790000915527344
887311,ACN,2012-08-21,60.97999954223633
887312,ACN,2012-08-22,61.54999923706055
887313,ACN,2012-08-23,60.83000183105469
887314,ACN,2012-08-24,61.52999877929688
887315,ACN,2012-08-27,61.25
887316,ACN,2012-08-28,60.84999847412109
887317,ACN,2012-08-29,61.02000045776367
887318,ACN,2012-08-30,61.150001525878906
887319,ACN,2012-08-31,61.59999847412109
887320,ACN,2012-09-04,61.060001373291016
887321,ACN,2012-09-05,61.34999847412109
887322,ACN,2012-09-06,63.869998931884766
887323,ACN,2012-09-07,64.44000244140625
887324,ACN,2012-09-10,64.0199966430664
887325,ACN,2012-09-11,64.87999725341797
887326,ACN,2012-09-12,65.16999816894531
887327,ACN,2012-09-13,65.80000305175781
887328,ACN,2012-09-14,65.88999938964844
887329,ACN,2012-09-17,65.5999984741211
887330,ACN,2012-09-18,65.29000091552734
887331,ACN,2012-09-19,65.44000244140625
887332,ACN,2012-09-20,65.19000244140625
887333,ACN,2012-09-21,65.25
887334,ACN,2012-09-24,65.77999877929688
887335,ACN,2012-09-25,64.91000366210938
887336,ACN,2012-09-26,64.3499984741211
887337,ACN,2012-09-27,65.37999725341797
887338,ACN,2012-09-28,70.02999877929688
887339,ACN,2012-10-01,69.94999694824219
887340,ACN,2012-10-02,70.25
887341,ACN,2012-10-03,70.4800033569336
887342,ACN,2012-10-04,71.38999938964844
887343,ACN,2012-10-05,70.73999786376953
887344,ACN,2012-10-08,71.04000091552734
887345,ACN,2012-10-09,70.4000015258789
887346,ACN,2012-10-10,69.55000305175781
887347,ACN,2012-10-11,69.41999816894531
887348,ACN,2012-10-12,69.41999816894531
887349,ACN,2012-10-15,70.16999816894531
887350,ACN,2012-10-16,70.75
887351,ACN,2012-10-17,69.75
887352,ACN,2012-10-18,68.9000015258789
887353,ACN,2012-10-19,67.75
887354,ACN,2012-10-22,67.83000183105469
887355,ACN,2012-10-23,66.95999908447266
887356,ACN,2012-10-24,66.31999969482422
887357,ACN,2012-10-25,66.66000366210938
887358,ACN,2012-10-26,67.11000061035156
887359,ACN,2012-10-31,67.41000366210938
887360,ACN,2012-11-01,68.83000183105469
887361,ACN,2012-11-02,67.91000366210938
887362,ACN,2012-11-05,67.87999725341797
887363,ACN,2012-11-06,68.70999908447266
887364,ACN,2012-11-07,66.62999725341797
887365,ACN,2012-11-08,65.94999694824219
887366,ACN,2012-11-09,65.80999755859375
887367,ACN,2012-11-12,66.63999938964844
887368,ACN,2012-11-13,66.27999877929688
887369,ACN,2012-11-14,65.05000305175781
887370,ACN,2012-11-15,64.58999633789062
887371,ACN,2012-11-16,66.19000244140625
887372,ACN,2012-11-19,67.05999755859375
887373,ACN,2012-11-20,66.62999725341797
887374,ACN,2012-11-21,67.55999755859375
887375,ACN,2012-11-23,68.18000030517578
887376,ACN,2012-11-26,67.66999816894531
887377,ACN,2012-11-27,67.3499984741211
887378,ACN,2012-11-28,68.0199966430664
887379,ACN,2012-11-29,68.3499984741211
887380,ACN,2012-11-30,67.91999816894531
887381,ACN,2012-12-03,67.83000183105469
887382,ACN,2012-12-04,68.61000061035156
887383,ACN,2012-12-05,69.5999984741211
887384,ACN,2012-12-06,69.80000305175781
887385,ACN,2012-12-07,69.4800033569336
887386,ACN,2012-12-10,69.51000213623047
887387,ACN,2012-12-11,70.83000183105469
887388,ACN,2012-12-12,70.51000213623047
887389,ACN,2012-12-13,69.55999755859375
887390,ACN,2012-12-14,70.20999908447266
887391,ACN,2012-12-17,71.33000183105469
887392,ACN,2012-12-18,71.12000274658203
887393,ACN,2012-12-19,70.4000015258789
887394,ACN,2012-12-20,69.0199966430664
887395,ACN,2012-12-21,67.41999816894531
887396,ACN,2012-12-24,66.94000244140625
887397,ACN,2012-12-26,66.29000091552734
887398,ACN,2012-12-27,66.22000122070312
887399,ACN,2012-12-28,65.66000366210938
887400,ACN,2012-12-31,66.5
887401,ACN,2013-01-02,69.05999755859375
887402,ACN,2013-01-03,68.80999755859375
887403,ACN,2013-01-04,69.19000244140625
887404,ACN,2013-01-07,68.88999938964844
887405,ACN,2013-01-08,69.29000091552734
887406,ACN,2013-01-09,69.77999877929688
887407,ACN,2013-01-10,69.16999816894531
887408,ACN,2013-01-11,69.87999725341797
887409,ACN,2013-01-14,69.86000061035156
887410,ACN,2013-01-15,70.25
887411,ACN,2013-01-16,69.88999938964844
887412,ACN,2013-01-17,69.88999938964844
887413,ACN,2013-01-18,70.11000061035156
887414,ACN,2013-01-22,70.45999908447266
887415,ACN,2013-01-23,71.25
887416,ACN,2013-01-24,71.33999633789062
887417,ACN,2013-01-25,72.20999908447266
887418,ACN,2013-01-28,72.0999984741211
887419,ACN,2013-01-29,71.69999694824219
887420,ACN,2013-01-30,72.33999633789062
887421,ACN,2013-01-31,71.88999938964844
887422,ACN,2013-02-01,73.80000305175781
887423,ACN,2013-02-04,72.81999969482422
887424,ACN,2013-02-05,73.36000061035156
887425,ACN,2013-02-06,72.41999816894531
887426,ACN,2013-02-07,72.94999694824219
887427,ACN,2013-02-08,73.30999755859375
887428,ACN,2013-02-11,73.06999969482422
887429,ACN,2013-02-12,73.37000274658203
887430,ACN,2013-02-13,73.55999755859375
887431,ACN,2013-02-14,73.12999725341797
887432,ACN,2013-02-15,74.16000366210938
887433,ACN,2013-02-19,75.4000015258789
887434,ACN,2013-02-20,75.0
887435,ACN,2013-02-21,73.8499984741211
887436,ACN,2013-02-22,74.80000305175781
887437,ACN,2013-02-25,73.91000366210938
887438,ACN,2013-02-26,73.83000183105469
887439,ACN,2013-02-27,74.41000366210938
887440,ACN,2013-02-28,74.36000061035156
887441,ACN,2013-03-01,74.81999969482422
887442,ACN,2013-03-04,75.23999786376953
887443,ACN,2013-03-05,76.91999816894531
887444,ACN,2013-03-06,77.41000366210938
887445,ACN,2013-03-07,77.56999969482422
887446,ACN,2013-03-08,78.3499984741211
887447,ACN,2013-03-11,78.30000305175781
887448,ACN,2013-03-12,78.0199966430664
887449,ACN,2013-03-13,77.93000030517578
887450,ACN,2013-03-14,78.26000213623047
887451,ACN,2013-03-15,76.5999984741211
887452,ACN,2013-03-18,76.80999755859375
887453,ACN,2013-03-19,76.18000030517578
887454,ACN,2013-03-20,76.48999786376953
887455,ACN,2013-03-21,74.30000305175781
887456,ACN,2013-03-22,73.87999725341797
887457,ACN,2013-03-25,73.41000366210938
887458,ACN,2013-03-26,74.54000091552734
887459,ACN,2013-03-27,74.87999725341797
887460,ACN,2013-03-28,75.97000122070312
887461,ACN,2013-04-01,75.8499984741211
887462,ACN,2013-04-02,76.66999816894531
887463,ACN,2013-04-03,76.5999984741211
887464,ACN,2013-04-04,76.61000061035156
887465,ACN,2013-04-05,76.25
887466,ACN,2013-04-08,76.55000305175781
887467,ACN,2013-04-09,76.20999908447266
887468,ACN,2013-04-10,77.01000213623047
887469,ACN,2013-04-11,77.77999877929688
887470,ACN,2013-04-12,77.2300033569336
887471,ACN,2013-04-15,75.23999786376953
887472,ACN,2013-04-16,77.48999786376953
887473,ACN,2013-04-17,76.69999694824219
887474,ACN,2013-04-18,75.56999969482422
887475,ACN,2013-04-19,74.73999786376953
887476,ACN,2013-04-22,74.94000244140625
887477,ACN,2013-04-23,76.30000305175781
887478,ACN,2013-04-24,77.80999755859375
887479,ACN,2013-04-25,79.33000183105469
887480,ACN,2013-04-26,78.66000366210938
887481,ACN,2013-04-29,81.12999725341797
887482,ACN,2013-04-30,81.44000244140625
887483,ACN,2013-05-01,79.7699966430664
887484,ACN,2013-05-02,79.48999786376953
887485,ACN,2013-05-03,79.5
887486,ACN,2013-05-06,78.81999969482422
887487,ACN,2013-05-07,79.05000305175781
887488,ACN,2013-05-08,80.0
887489,ACN,2013-05-09,80.08999633789062
887490,ACN,2013-05-10,80.4800033569336
887491,ACN,2013-05-13,79.91999816894531
887492,ACN,2013-05-14,80.55000305175781
887493,ACN,2013-05-15,80.76000213623047
887494,ACN,2013-05-16,80.61000061035156
887495,ACN,2013-05-17,82.23999786376953
887496,ACN,2013-05-20,82.52999877929688
887497,ACN,2013-05-21,82.9000015258789
887498,ACN,2013-05-22,82.5199966430664
887499,ACN,2013-05-23,82.5199966430664
887500,ACN,2013-05-24,82.22000122070312
887501,ACN,2013-05-28,83.08999633789062
887502,ACN,2013-05-29,82.94999694824219
887503,ACN,2013-05-30,82.83999633789062
887504,ACN,2013-05-31,82.11000061035156
887505,ACN,2013-06-03,82.0999984741211
887506,ACN,2013-06-04,81.25
887507,ACN,2013-06-05,79.58000183105469
887508,ACN,2013-06-06,79.55000305175781
887509,ACN,2013-06-07,80.9000015258789
887510,ACN,2013-06-10,81.55000305175781
887511,ACN,2013-06-11,80.41000366210938
887512,ACN,2013-06-12,79.70999908447266
887513,ACN,2013-06-13,81.08000183105469
887514,ACN,2013-06-14,80.55000305175781
887515,ACN,2013-06-17,82.44999694824219
887516,ACN,2013-06-18,82.93000030517578
887517,ACN,2013-06-19,81.83000183105469
887518,ACN,2013-06-20,79.5199966430664
887519,ACN,2013-06-21,79.4000015258789
887520,ACN,2013-06-24,79.16000366210938
887521,ACN,2013-06-25,79.66000366210938
887522,ACN,2013-06-26,79.55999755859375
887523,ACN,2013-06-27,80.22000122070312
887524,ACN,2013-06-28,71.95999908447266
887525,ACN,2013-07-01,72.0999984741211
887526,ACN,2013-07-02,72.12000274658203
887527,ACN,2013-07-03,72.68000030517578
887528,ACN,2013-07-05,73.63999938964844
887529,ACN,2013-07-08,74.47000122070312
887530,ACN,2013-07-09,74.0999984741211
887531,ACN,2013-07-10,74.3499984741211
887532,ACN,2013-07-11,75.19999694824219
887533,ACN,2013-07-12,75.5199966430664
887534,ACN,2013-07-15,76.25
887535,ACN,2013-07-16,75.29000091552734
887536,ACN,2013-07-17,75.16000366210938
887537,ACN,2013-07-18,75.44000244140625
887538,ACN,2013-07-19,75.22000122070312
887539,ACN,2013-07-22,75.0
887540,ACN,2013-07-23,74.25
887541,ACN,2013-07-24,73.72000122070312
887542,ACN,2013-07-25,73.13999938964844
887543,ACN,2013-07-26,73.12000274658203
887544,ACN,2013-07-29,72.37000274658203
887545,ACN,2013-07-30,73.73999786376953
887546,ACN,2013-07-31,73.80999755859375
887547,ACN,2013-08-01,74.8499984741211
887548,ACN,2013-08-02,74.58999633789062
887549,ACN,2013-08-05,74.2300033569336
887550,ACN,2013-08-06,73.25
887551,ACN,2013-08-07,73.0
887552,ACN,2013-08-08,72.9800033569336
887553,ACN,2013-08-09,73.52999877929688
887554,ACN,2013-08-12,72.79000091552734
887555,ACN,2013-08-13,72.87999725341797
887556,ACN,2013-08-14,71.5
887557,ACN,2013-08-15,71.52999877929688
887558,ACN,2013-08-16,71.6500015258789
887559,ACN,2013-08-19,71.66999816894531
887560,ACN,2013-08-20,72.16000366210938
887561,ACN,2013-08-21,72.80999755859375
887562,ACN,2013-08-22,74.0999984741211
887563,ACN,2013-08-23,74.01000213623047
887564,ACN,2013-08-26,73.7300033569336
887565,ACN,2013-08-27,72.23999786376953
887566,ACN,2013-08-28,72.44999694824219
887567,ACN,2013-08-29,72.72000122070312
887568,ACN,2013-08-30,72.25
887569,ACN,2013-09-03,73.08000183105469
887570,ACN,2013-09-04,73.05000305175781
887571,ACN,2013-09-05,74.0
887572,ACN,2013-09-06,73.20999908447266
887573,ACN,2013-09-09,73.58000183105469
887574,ACN,2013-09-10,74.73999786376953
887575,ACN,2013-09-11,75.0
887576,ACN,2013-09-12,74.16000366210938
887577,ACN,2013-09-13,74.5
887578,ACN,2013-09-16,76.33999633789062
887579,ACN,2013-09-17,76.61000061035156
887580,ACN,2013-09-18,77.79000091552734
887581,ACN,2013-09-19,77.55000305175781
887582,ACN,2013-09-20,77.31999969482422
887583,ACN,2013-09-23,76.36000061035156
887584,ACN,2013-09-24,75.13999938964844
887585,ACN,2013-09-25,76.12000274658203
887586,ACN,2013-09-26,75.87000274658203
887587,ACN,2013-09-27,74.08999633789062
887588,ACN,2013-09-30,73.63999938964844
887589,ACN,2013-10-01,73.81999969482422
887590,ACN,2013-10-02,73.51000213623047
887591,ACN,2013-10-03,73.13999938964844
887592,ACN,2013-10-04,73.26000213623047
887593,ACN,2013-10-07,72.3499984741211
887594,ACN,2013-10-08,71.08999633789062
887595,ACN,2013-10-09,70.27999877929688
887596,ACN,2013-10-10,71.26000213623047
887597,ACN,2013-10-11,72.70999908447266
887598,ACN,2013-10-14,72.66000366210938
887599,ACN,2013-10-15,71.5999984741211
887600,ACN,2013-10-16,72.43000030517578
887601,ACN,2013-10-17,72.8499984741211
887602,ACN,2013-10-18,72.87999725341797
887603,ACN,2013-10-21,73.52999877929688
887604,ACN,2013-10-22,73.94999694824219
887605,ACN,2013-10-23,73.77999877929688
887606,ACN,2013-10-24,73.5
887607,ACN,2013-10-25,73.61000061035156
887608,ACN,2013-10-28,74.31999969482422
887609,ACN,2013-10-29,74.91000366210938
887610,ACN,2013-10-30,74.25
887611,ACN,2013-10-31,73.5
887612,ACN,2013-11-01,73.0
887613,ACN,2013-11-04,72.70999908447266
887614,ACN,2013-11-05,73.36000061035156
887615,ACN,2013-11-06,75.04000091552734
887616,ACN,2013-11-07,75.55000305175781
887617,ACN,2013-11-08,75.23999786376953
887618,ACN,2013-11-11,75.48999786376953
887619,ACN,2013-11-12,76.30000305175781
887620,ACN,2013-11-13,77.41000366210938
887621,ACN,2013-11-14,77.05999755859375
887622,ACN,2013-11-15,78.0199966430664
887623,ACN,2013-11-18,78.5199966430664
887624,ACN,2013-11-19,78.47000122070312
887625,ACN,2013-11-20,78.16000366210938
887626,ACN,2013-11-21,78.43000030517578
887627,ACN,2013-11-22,77.83999633789062
887628,ACN,2013-11-25,77.20999908447266
887629,ACN,2013-11-26,77.37000274658203
887630,ACN,2013-11-27,77.61000061035156
887631,ACN,2013-11-29,77.47000122070312
887632,ACN,2013-12-02,76.33000183105469
887633,ACN,2013-12-03,77.08999633789062
887634,ACN,2013-12-04,76.06999969482422
887635,ACN,2013-12-05,75.79000091552734
887636,ACN,2013-12-06,75.52999877929688
887637,ACN,2013-12-09,75.12999725341797
887638,ACN,2013-12-10,75.41000366210938
887639,ACN,2013-12-11,74.4000015258789
887640,ACN,2013-12-12,74.08000183105469
887641,ACN,2013-12-13,73.94000244140625
887642,ACN,2013-12-16,74.62000274658203
887643,ACN,2013-12-17,74.0
887644,ACN,2013-12-18,75.62000274658203
887645,ACN,2013-12-19,79.51000213623047
887646,ACN,2013-12-20,80.55000305175781
887647,ACN,2013-12-23,81.55000305175781
887648,ACN,2013-12-24,81.30999755859375
887649,ACN,2013-12-26,82.1500015258789
887650,ACN,2013-12-27,82.51000213623047
887651,ACN,2013-12-30,82.05999755859375
887652,ACN,2013-12-31,82.22000122070312
887653,ACN,2014-01-02,81.12999725341797
887654,ACN,2014-01-03,81.4000015258789
887655,ACN,2014-01-06,80.54000091552734
887656,ACN,2014-01-07,81.5199966430664
887657,ACN,2014-01-08,82.1500015258789
887658,ACN,2014-01-09,82.94999694824219
887659,ACN,2014-01-10,83.19999694824219
887660,ACN,2014-01-13,81.05999755859375
887661,ACN,2014-01-14,81.94999694824219
887662,ACN,2014-01-15,84.22000122070312
887663,ACN,2014-01-16,84.12000274658203
887664,ACN,2014-01-17,84.43000030517578
887665,ACN,2014-01-21,84.93000030517578
887666,ACN,2014-01-22,85.4000015258789
887667,ACN,2014-01-23,83.91999816894531
887668,ACN,2014-01-24,81.18000030517578
887669,ACN,2014-01-27,81.1500015258789
887670,ACN,2014-01-28,81.30000305175781
887671,ACN,2014-01-29,80.31999969482422
887672,ACN,2014-01-30,80.72000122070312
887673,ACN,2014-01-31,79.87999725341797
887674,ACN,2014-02-03,78.08999633789062
887675,ACN,2014-02-04,78.08000183105469
887676,ACN,2014-02-05,77.56999969482422
887677,ACN,2014-02-06,78.5199966430664
887678,ACN,2014-02-07,80.58000183105469
887679,ACN,2014-02-10,79.97000122070312
887680,ACN,2014-02-11,80.55000305175781
887681,ACN,2014-02-12,81.20999908447266
887682,ACN,2014-02-13,81.73999786376953
887683,ACN,2014-02-14,82.11000061035156
887684,ACN,2014-02-18,82.58999633789062
887685,ACN,2014-02-19,83.26000213623047
887686,ACN,2014-02-20,83.37999725341797
887687,ACN,2014-02-21,83.80000305175781
887688,ACN,2014-02-24,83.94999694824219
887689,ACN,2014-02-25,83.41000366210938
887690,ACN,2014-02-26,83.4000015258789
887691,ACN,2014-02-27,83.36000061035156
887692,ACN,2014-02-28,83.3499984741211
887693,ACN,2014-03-03,82.5
887694,ACN,2014-03-04,83.9800033569336
887695,ACN,2014-03-05,84.11000061035156
887696,ACN,2014-03-06,83.80000305175781
887697,ACN,2014-03-07,83.93000030517578
887698,ACN,2014-03-10,84.04000091552734
887699,ACN,2014-03-11,83.55000305175781
887700,ACN,2014-03-12,82.75
887701,ACN,2014-03-13,82.08999633789062
887702,ACN,2014-03-14,81.37999725341797
887703,ACN,2014-03-17,83.38999938964844
887704,ACN,2014-03-18,83.79000091552734
887705,ACN,2014-03-19,82.62999725341797
887706,ACN,2014-03-20,83.05999755859375
887707,ACN,2014-03-21,82.83000183105469
887708,ACN,2014-03-24,82.0
887709,ACN,2014-03-25,83.5199966430664
887710,ACN,2014-03-26,82.97000122070312
887711,ACN,2014-03-27,78.80000305175781
887712,ACN,2014-03-28,78.80999755859375
887713,ACN,2014-03-31,79.72000122070312
887714,ACN,2014-04-01,79.54000091552734
887715,ACN,2014-04-02,79.98999786376953
887716,ACN,2014-04-03,79.3499984741211
887717,ACN,2014-04-04,78.13999938964844
887718,ACN,2014-04-07,78.87999725341797
887719,ACN,2014-04-08,78.29000091552734
887720,ACN,2014-04-09,78.4800033569336
887721,ACN,2014-04-10,76.83000183105469
887722,ACN,2014-04-11,77.08999633789062
887723,ACN,2014-04-14,77.81999969482422
887724,ACN,2014-04-15,78.91999816894531
887725,ACN,2014-04-16,79.11000061035156
887726,ACN,2014-04-17,78.9000015258789
887727,ACN,2014-04-21,79.70999908447266
887728,ACN,2014-04-22,79.63999938964844
887729,ACN,2014-04-23,79.11000061035156
887730,ACN,2014-04-24,78.36000061035156
887731,ACN,2014-04-25,78.43000030517578
887732,ACN,2014-04-28,79.06999969482422
887733,ACN,2014-04-29,79.68000030517578
887734,ACN,2014-04-30,80.22000122070312
887735,ACN,2014-05-01,79.83999633789062
887736,ACN,2014-05-02,79.36000061035156
887737,ACN,2014-05-05,79.0
887738,ACN,2014-05-06,78.7300033569336
887739,ACN,2014-05-07,78.20999908447266
887740,ACN,2014-05-08,78.83000183105469
887741,ACN,2014-05-09,78.73999786376953
887742,ACN,2014-05-12,79.19000244140625
887743,ACN,2014-05-13,79.68000030517578
887744,ACN,2014-05-14,78.8499984741211
887745,ACN,2014-05-15,78.41999816894531
887746,ACN,2014-05-16,79.52999877929688
887747,ACN,2014-05-19,79.55999755859375
887748,ACN,2014-05-20,78.4000015258789
887749,ACN,2014-05-21,79.37000274658203
887750,ACN,2014-05-22,79.44999694824219
887751,ACN,2014-05-23,79.79000091552734
887752,ACN,2014-05-27,80.0999984741211
887753,ACN,2014-05-28,79.58000183105469
887754,ACN,2014-05-29,80.41999816894531
887755,ACN,2014-05-30,81.44999694824219
887756,ACN,2014-06-02,81.2699966430664
887757,ACN,2014-06-03,81.87000274658203
887758,ACN,2014-06-04,83.44999694824219
887759,ACN,2014-06-05,83.58000183105469
887760,ACN,2014-06-06,83.52999877929688
887761,ACN,2014-06-09,84.26000213623047
887762,ACN,2014-06-10,83.63999938964844
887763,ACN,2014-06-11,82.94000244140625
887764,ACN,2014-06-12,82.41999816894531
887765,ACN,2014-06-13,82.7300033569336
887766,ACN,2014-06-16,82.81999969482422
887767,ACN,2014-06-17,82.51000213623047
887768,ACN,2014-06-18,82.69000244140625
887769,ACN,2014-06-19,83.05999755859375
887770,ACN,2014-06-20,83.12999725341797
887771,ACN,2014-06-23,82.66999816894531
887772,ACN,2014-06-24,82.44000244140625
887773,ACN,2014-06-25,83.05999755859375
887774,ACN,2014-06-26,81.52999877929688
887775,ACN,2014-06-27,81.3499984741211
887776,ACN,2014-06-30,80.83999633789062
887777,ACN,2014-07-01,81.25
887778,ACN,2014-07-02,81.05999755859375
887779,ACN,2014-07-03,81.55000305175781
887780,ACN,2014-07-07,81.05000305175781
887781,ACN,2014-07-08,81.11000061035156
887782,ACN,2014-07-09,80.63999938964844
887783,ACN,2014-07-10,79.7699966430664
887784,ACN,2014-07-11,79.7699966430664
887785,ACN,2014-07-14,79.45999908447266
887786,ACN,2014-07-15,79.36000061035156
887787,ACN,2014-07-16,79.73999786376953
887788,ACN,2014-07-17,79.23999786376953
887789,ACN,2014-07-18,79.73999786376953
887790,ACN,2014-07-21,79.80000305175781
887791,ACN,2014-07-22,80.29000091552734
887792,ACN,2014-07-23,80.58999633789062
887793,ACN,2014-07-24,80.69000244140625
887794,ACN,2014-07-25,80.37999725341797
887795,ACN,2014-07-28,80.6500015258789
887796,ACN,2014-07-29,80.56999969482422
887797,ACN,2014-07-30,80.48999786376953
887798,ACN,2014-07-31,79.27999877929688
887799,ACN,2014-08-01,78.69999694824219
887800,ACN,2014-08-04,79.3499984741211
887801,ACN,2014-08-05,78.44999694824219
887802,ACN,2014-08-06,77.83999633789062
887803,ACN,2014-08-07,77.5
887804,ACN,2014-08-08,78.87000274658203
887805,ACN,2014-08-11,78.95999908447266
887806,ACN,2014-08-12,78.56999969482422
887807,ACN,2014-08-13,78.98999786376953
887808,ACN,2014-08-14,79.2699966430664
887809,ACN,2014-08-15,79.01000213623047
887810,ACN,2014-08-18,79.80999755859375
887811,ACN,2014-08-19,80.31999969482422
887812,ACN,2014-08-20,80.4000015258789
887813,ACN,2014-08-21,80.81999969482422
887814,ACN,2014-08-22,80.51000213623047
887815,ACN,2014-08-25,80.9800033569336
887816,ACN,2014-08-26,81.62000274658203
887817,ACN,2014-08-27,80.9800033569336
887818,ACN,2014-08-28,81.0199966430664
887819,ACN,2014-08-29,81.05999755859375
887820,ACN,2014-09-02,81.12000274658203
887821,ACN,2014-09-03,81.86000061035156
887822,ACN,2014-09-04,81.76000213623047
887823,ACN,2014-09-05,81.83000183105469
887824,ACN,2014-09-08,81.7300033569336
887825,ACN,2014-09-09,80.94999694824219
887826,ACN,2014-09-10,81.20999908447266
887827,ACN,2014-09-11,81.51000213623047
887828,ACN,2014-09-12,80.97000122070312
887829,ACN,2014-09-15,80.5999984741211
887830,ACN,2014-09-16,80.08999633789062
887831,ACN,2014-09-17,79.68000030517578
887832,ACN,2014-09-18,80.45999908447266
887833,ACN,2014-09-19,79.93000030517578
887834,ACN,2014-09-22,79.22000122070312
887835,ACN,2014-09-23,79.5999984741211
887836,ACN,2014-09-24,80.19999694824219
887837,ACN,2014-09-25,78.9800033569336
887838,ACN,2014-09-26,79.29000091552734
887839,ACN,2014-09-29,79.91999816894531
887840,ACN,2014-09-30,81.31999969482422
887841,ACN,2014-10-01,79.72000122070312
887842,ACN,2014-10-02,79.43000030517578
887843,ACN,2014-10-03,80.31999969482422
887844,ACN,2014-10-06,80.7300033569336
887845,ACN,2014-10-07,78.80999755859375
887846,ACN,2014-10-08,79.83999633789062
887847,ACN,2014-10-09,78.19000244140625
887848,ACN,2014-10-10,76.83999633789062
887849,ACN,2014-10-13,76.29000091552734
887850,ACN,2014-10-14,76.16999816894531
887851,ACN,2014-10-15,75.8499984741211
887852,ACN,2014-10-16,76.1500015258789
887853,ACN,2014-10-17,76.62000274658203
887854,ACN,2014-10-20,76.44000244140625
887855,ACN,2014-10-21,77.93000030517578
887856,ACN,2014-10-22,77.45999908447266
887857,ACN,2014-10-23,78.08000183105469
887858,ACN,2014-10-24,78.3499984741211
887859,ACN,2014-10-27,79.0199966430664
887860,ACN,2014-10-28,79.47000122070312
887861,ACN,2014-10-29,79.55000305175781
887862,ACN,2014-10-30,80.62000274658203
887863,ACN,2014-10-31,81.12000274658203
887864,ACN,2014-11-03,80.97000122070312
887865,ACN,2014-11-04,81.1500015258789
887866,ACN,2014-11-05,82.4800033569336
887867,ACN,2014-11-06,83.23999786376953
887868,ACN,2014-11-07,83.4800033569336
887869,ACN,2014-11-10,84.16000366210938
887870,ACN,2014-11-11,83.94000244140625
887871,ACN,2014-11-12,84.12000274658203
887872,ACN,2014-11-13,84.44000244140625
887873,ACN,2014-11-14,84.63999938964844
887874,ACN,2014-11-17,84.6500015258789
887875,ACN,2014-11-18,84.30000305175781
887876,ACN,2014-11-19,83.63999938964844
887877,ACN,2014-11-20,83.44000244140625
887878,ACN,2014-11-21,84.08000183105469
887879,ACN,2014-11-24,84.93000030517578
887880,ACN,2014-11-25,85.31999969482422
887881,ACN,2014-11-26,85.1500015258789
887882,ACN,2014-11-28,86.33000183105469
887883,ACN,2014-12-01,86.0
887884,ACN,2014-12-02,85.9800033569336
887885,ACN,2014-12-03,86.5199966430664
887886,ACN,2014-12-04,86.33999633789062
887887,ACN,2014-12-05,86.19000244140625
887888,ACN,2014-12-08,84.97000122070312
887889,ACN,2014-12-09,85.18000030517578
887890,ACN,2014-12-10,83.7300033569336
887891,ACN,2014-12-11,83.87999725341797
887892,ACN,2014-12-12,81.9000015258789
887893,ACN,2014-12-15,81.87999725341797
887894,ACN,2014-12-16,82.87000274658203
887895,ACN,2014-12-17,85.30000305175781
887896,ACN,2014-12-18,89.73999786376953
887897,ACN,2014-12-19,90.51000213623048
887898,ACN,2014-12-22,91.18000030517578
887899,ACN,2014-12-23,91.41999816894533
887900,ACN,2014-12-24,91.31999969482422
887901,ACN,2014-12-26,91.26000213623048
887902,ACN,2014-12-29,90.5199966430664
887903,ACN,2014-12-30,90.19000244140624
887904,ACN,2014-12-31,89.30999755859375
887905,ACN,2015-01-02,88.83999633789062
887906,ACN,2015-01-05,87.33999633789062
887907,ACN,2015-01-06,86.70999908447266
887908,ACN,2015-01-07,88.52999877929688
887909,ACN,2015-01-08,89.87999725341797
887910,ACN,2015-01-09,89.77999877929688
887911,ACN,2015-01-12,89.51000213623047
887912,ACN,2015-01-13,89.83000183105469
887913,ACN,2015-01-14,88.77999877929688
887914,ACN,2015-01-15,88.16999816894531
887915,ACN,2015-01-16,88.88999938964844
887916,ACN,2015-01-20,88.62000274658203
887917,ACN,2015-01-21,88.33999633789062
887918,ACN,2015-01-22,89.5
887919,ACN,2015-01-23,89.22000122070312
887920,ACN,2015-01-26,89.08000183105469
887921,ACN,2015-01-27,86.16000366210938
887922,ACN,2015-01-28,84.36000061035156
887923,ACN,2015-01-29,85.63999938964844
887924,ACN,2015-01-30,84.02999877929688
887925,ACN,2015-02-02,85.83000183105469
887926,ACN,2015-02-03,87.91999816894531
887927,ACN,2015-02-04,87.33999633789062
887928,ACN,2015-02-05,88.47000122070312
887929,ACN,2015-02-06,88.1500015258789
887930,ACN,2015-02-09,87.36000061035156
887931,ACN,2015-02-10,87.5199966430664
887932,ACN,2015-02-11,87.95999908447266
887933,ACN,2015-02-12,89.08999633789062
887934,ACN,2015-02-13,89.79000091552734
887935,ACN,2015-02-17,89.30000305175781
887936,ACN,2015-02-18,89.43000030517578
887937,ACN,2015-02-19,90.2699966430664
887938,ACN,2015-02-20,90.48999786376952
887939,ACN,2015-02-23,90.56999969482422
887940,ACN,2015-02-24,90.8499984741211
887941,ACN,2015-02-25,90.5999984741211
887942,ACN,2015-02-26,90.3000030517578
887943,ACN,2015-02-27,90.02999877929688
887944,ACN,2015-03-02,91.18000030517578
887945,ACN,2015-03-03,90.83999633789062
887946,ACN,2015-03-04,90.91000366210938
887947,ACN,2015-03-05,92.0500030517578
887948,ACN,2015-03-06,90.66999816894533
887949,ACN,2015-03-09,90.79000091552734
887950,ACN,2015-03-10,88.05999755859375
887951,ACN,2015-03-11,86.86000061035156
887952,ACN,2015-03-12,88.19999694824219
887953,ACN,2015-03-13,87.87000274658203
887954,ACN,2015-03-16,88.91000366210938
887955,ACN,2015-03-17,88.83999633789062
887956,ACN,2015-03-18,90.93000030517578
887957,ACN,2015-03-19,90.19000244140624
887958,ACN,2015-03-20,91.4800033569336
887959,ACN,2015-03-23,91.54000091552734
887960,ACN,2015-03-24,89.41000366210938
887961,ACN,2015-03-25,88.20999908447266
887962,ACN,2015-03-26,94.16999816894533
887963,ACN,2015-03-27,93.94000244140624
887964,ACN,2015-03-30,94.41999816894533
887965,ACN,2015-03-31,93.69000244140624
887966,ACN,2015-04-01,93.55999755859376
887967,ACN,2015-04-02,94.18000030517578
887968,ACN,2015-04-06,95.69000244140624
887969,ACN,2015-04-07,96.38999938964844
887970,ACN,2015-04-08,95.12000274658205
887971,ACN,2015-04-09,95.47000122070312
887972,ACN,2015-04-10,94.69000244140624
887973,ACN,2015-04-13,93.48999786376952
887974,ACN,2015-04-14,93.80999755859376
887975,ACN,2015-04-15,94.16000366210938
887976,ACN,2015-04-16,94.05999755859376
887977,ACN,2015-04-17,92.38999938964844
887978,ACN,2015-04-20,93.2699966430664
887979,ACN,2015-04-21,93.0
887980,ACN,2015-04-22,93.37999725341795
887981,ACN,2015-04-23,93.83999633789062
887982,ACN,2015-04-24,93.4000015258789
887983,ACN,2015-04-27,93.76000213623048
887984,ACN,2015-04-28,94.41999816894533
887985,ACN,2015-04-29,93.6500015258789
887986,ACN,2015-04-30,92.6500015258789
887987,ACN,2015-05-01,93.36000061035156
887988,ACN,2015-05-04,94.44000244140624
887989,ACN,2015-05-05,93.6500015258789
887990,ACN,2015-05-06,93.0
887991,ACN,2015-05-07,94.48999786376952
887992,ACN,2015-05-08,95.88999938964844
887993,ACN,2015-05-11,96.01000213623048
887994,ACN,2015-05-12,95.41999816894533
887995,ACN,2015-05-13,95.68000030517578
887996,ACN,2015-05-14,96.9800033569336
887997,ACN,2015-05-15,97.0199966430664
887998,ACN,2015-05-18,97.45999908447266
887999,ACN,2015-05-19,97.18000030517578
888000,ACN,2015-05-20,97.0500030517578
888001,ACN,2015-05-21,96.83000183105467
888002,ACN,2015-05-22,96.38999938964844
888003,ACN,2015-05-26,96.08999633789062
888004,ACN,2015-05-27,96.7699966430664
888005,ACN,2015-05-28,96.91000366210938
888006,ACN,2015-05-29,96.04000091552734
888007,ACN,2015-06-01,96.19000244140624
888008,ACN,2015-06-02,96.33000183105467
888009,ACN,2015-06-03,96.9800033569336
888010,ACN,2015-06-04,95.93000030517578
888011,ACN,2015-06-05,95.4000015258789
888012,ACN,2015-06-08,94.7699966430664
888013,ACN,2015-06-09,94.94000244140624
888014,ACN,2015-06-10,96.5199966430664
888015,ACN,2015-06-11,96.91999816894533
888016,ACN,2015-06-12,96.0999984741211
888017,ACN,2015-06-15,95.79000091552734
888018,ACN,2015-06-16,96.6999969482422
888019,ACN,2015-06-17,96.93000030517578
888020,ACN,2015-06-18,97.30999755859376
888021,ACN,2015-06-19,97.0199966430664
888022,ACN,2015-06-22,98.58999633789062
888023,ACN,2015-06-23,98.25
888024,ACN,2015-06-24,97.7699966430664
888025,ACN,2015-06-25,99.4800033569336
888026,ACN,2015-06-26,99.0
888027,ACN,2015-06-29,96.68000030517578
888028,ACN,2015-06-30,96.77999877929688
888029,ACN,2015-07-01,98.05999755859376
888030,ACN,2015-07-02,97.33000183105467
888031,ACN,2015-07-06,97.33999633789062
888032,ACN,2015-07-07,98.68000030517578
888033,ACN,2015-07-08,97.62000274658205
888034,ACN,2015-07-09,97.75
888035,ACN,2015-07-10,98.77999877929688
888036,ACN,2015-07-13,100.5500030517578
888037,ACN,2015-07-14,100.73999786376952
888038,ACN,2015-07-15,99.9499969482422
888039,ACN,2015-07-16,101.4499969482422
888040,ACN,2015-07-17,100.4800033569336
888041,ACN,2015-07-20,100.72000122070312
888042,ACN,2015-07-21,100.38999938964844
888043,ACN,2015-07-22,102.33000183105467
888044,ACN,2015-07-23,102.41999816894533
888045,ACN,2015-07-24,101.16999816894533
888046,ACN,2015-07-27,100.38999938964844
888047,ACN,2015-07-28,101.69000244140624
888048,ACN,2015-07-29,102.4499969482422
888049,ACN,2015-07-30,102.66000366210938
888050,ACN,2015-07-31,103.11000061035156
888051,ACN,2015-08-03,103.20999908447266
888052,ACN,2015-08-04,103.41999816894533
888053,ACN,2015-08-05,104.5
888054,ACN,2015-08-06,103.0999984741211
888055,ACN,2015-08-07,103.73999786376952
888056,ACN,2015-08-10,105.1999969482422
888057,ACN,2015-08-11,103.58000183105467
888058,ACN,2015-08-12,103.7699966430664
888059,ACN,2015-08-13,103.38999938964844
888060,ACN,2015-08-14,103.4499969482422
888061,ACN,2015-08-17,103.4800033569336
888062,ACN,2015-08-18,103.86000061035156
888063,ACN,2015-08-19,102.87000274658205
888064,ACN,2015-08-20,99.97000122070312
888065,ACN,2015-08-21,97.12999725341795
888066,ACN,2015-08-24,92.66999816894533
888067,ACN,2015-08-25,92.13999938964844
888068,ACN,2015-08-26,95.04000091552734
888069,ACN,2015-08-27,95.7300033569336
888070,ACN,2015-08-28,95.8499984741211
888071,ACN,2015-08-31,94.2699966430664
888072,ACN,2015-09-01,92.29000091552734
888073,ACN,2015-09-02,94.43000030517578
888074,ACN,2015-09-03,95.61000061035156
888075,ACN,2015-09-04,94.4499969482422
888076,ACN,2015-09-08,97.12000274658205
888077,ACN,2015-09-09,95.5199966430664
888078,ACN,2015-09-10,96.80999755859376
888079,ACN,2015-09-11,97.3499984741211
888080,ACN,2015-09-14,96.51000213623048
888081,ACN,2015-09-15,98.23999786376952
888082,ACN,2015-09-16,98.95999908447266
888083,ACN,2015-09-17,98.52999877929688
888084,ACN,2015-09-18,97.52999877929688
888085,ACN,2015-09-21,98.43000030517578
888086,ACN,2015-09-22,97.66999816894533
888087,ACN,2015-09-23,97.86000061035156
888088,ACN,2015-09-24,97.7699966430664
888089,ACN,2015-09-25,96.94000244140624
888090,ACN,2015-09-28,95.9499969482422
888091,ACN,2015-09-29,96.5999984741211
888092,ACN,2015-09-30,98.26000213623048
888093,ACN,2015-10-01,98.44000244140624
888094,ACN,2015-10-02,99.38999938964844
888095,ACN,2015-10-05,101.62000274658205
888096,ACN,2015-10-06,101.5
888097,ACN,2015-10-07,102.62000274658205
888098,ACN,2015-10-08,105.01000213623048
888099,ACN,2015-10-09,104.77999877929688
888100,ACN,2015-10-12,105.0500030517578
888101,ACN,2015-10-13,103.4800033569336
888102,ACN,2015-10-14,102.43000030517578
888103,ACN,2015-10-15,102.3000030517578
888104,ACN,2015-10-16,103.01000213623048
888105,ACN,2015-10-19,103.0999984741211
888106,ACN,2015-10-20,103.47000122070312
888107,ACN,2015-10-21,102.5199966430664
888108,ACN,2015-10-22,106.45999908447266
888109,ACN,2015-10-23,107.98999786376952
888110,ACN,2015-10-26,107.97000122070312
888111,ACN,2015-10-27,107.87000274658205
888112,ACN,2015-10-28,109.7300033569336
888113,ACN,2015-10-29,107.9499969482422
888114,ACN,2015-10-30,107.1999969482422
888115,ACN,2015-11-02,107.5999984741211
888116,ACN,2015-11-03,107.30999755859376
888117,ACN,2015-11-04,106.5199966430664
888118,ACN,2015-11-05,106.08999633789062
888119,ACN,2015-11-06,106.0
888120,ACN,2015-11-09,104.87999725341795
888121,ACN,2015-11-10,105.06999969482422
888122,ACN,2015-11-11,105.0999984741211
888123,ACN,2015-11-12,104.31999969482422
888124,ACN,2015-11-13,103.1500015258789
888125,ACN,2015-11-16,106.33000183105467
888126,ACN,2015-11-17,106.29000091552734
888127,ACN,2015-11-18,107.87999725341795
888128,ACN,2015-11-19,107.27999877929688
888129,ACN,2015-11-20,107.97000122070312
888130,ACN,2015-11-23,107.83999633789062
888131,ACN,2015-11-24,107.3499984741211
888132,ACN,2015-11-25,107.0999984741211
888133,ACN,2015-11-27,107.45999908447266
888134,ACN,2015-11-30,107.22000122070312
888135,ACN,2015-12-01,108.12999725341795
888136,ACN,2015-12-02,107.58999633789062
888137,ACN,2015-12-03,105.93000030517578
888138,ACN,2015-12-04,109.0999984741211
888139,ACN,2015-12-07,108.94000244140624
888140,ACN,2015-12-08,108.91000366210938
888141,ACN,2015-12-09,107.29000091552734
888142,ACN,2015-12-10,107.5999984741211
888143,ACN,2015-12-11,105.3000030517578
888144,ACN,2015-12-14,106.36000061035156
888145,ACN,2015-12-15,106.72000122070312
888146,ACN,2015-12-16,109.08000183105467
888147,ACN,2015-12-17,103.26000213623048
888148,ACN,2015-12-18,101.93000030517578
888149,ACN,2015-12-21,102.98999786376952
888150,ACN,2015-12-22,103.76000213623048
888151,ACN,2015-12-23,104.41999816894533
888152,ACN,2015-12-24,104.2300033569336
888153,ACN,2015-12-28,104.08000183105467
888154,ACN,2015-12-29,105.31999969482422
888155,ACN,2015-12-30,105.86000061035156
888156,ACN,2015-12-31,104.5
888157,ACN,2016-01-04,101.83000183105467
888158,ACN,2016-01-05,102.36000061035156
888159,ACN,2016-01-06,102.16000366210938
888160,ACN,2016-01-07,99.16000366210938
888161,ACN,2016-01-08,98.1999969482422
888162,ACN,2016-01-11,99.2300033569336
888163,ACN,2016-01-12,101.01000213623048
888164,ACN,2016-01-13,99.26000213623048
888165,ACN,2016-01-14,101.87999725341795
888166,ACN,2016-01-15,99.2699966430664
888167,ACN,2016-01-19,101.37999725341795
888168,ACN,2016-01-20,99.05999755859376
888169,ACN,2016-01-21,98.29000091552734
888170,ACN,2016-01-22,102.23999786376952
888171,ACN,2016-01-25,101.75
888172,ACN,2016-01-26,102.52999877929688
888173,ACN,2016-01-27,101.95999908447266
888174,ACN,2016-01-28,103.08000183105467
888175,ACN,2016-01-29,105.54000091552734
888176,ACN,2016-02-01,106.27999877929688
888177,ACN,2016-02-02,103.81999969482422
888178,ACN,2016-02-03,102.0999984741211
888179,ACN,2016-02-04,102.7300033569336
888180,ACN,2016-02-05,98.97000122070312
888181,ACN,2016-02-08,95.06999969482422
888182,ACN,2016-02-09,93.31999969482422
888183,ACN,2016-02-10,94.20999908447266
888184,ACN,2016-02-11,93.43000030517578
888185,ACN,2016-02-12,94.6999969482422
888186,ACN,2016-02-16,96.91000366210938
888187,ACN,2016-02-17,99.01000213623048
888188,ACN,2016-02-18,98.5199966430664
888189,ACN,2016-02-19,98.9499969482422
888190,ACN,2016-02-22,100.3499984741211
888191,ACN,2016-02-23,99.6500015258789
888192,ACN,2016-02-24,99.5500030517578
888193,ACN,2016-02-25,100.91000366210938
888194,ACN,2016-02-26,101.12000274658205
888195,ACN,2016-02-29,100.26000213623048
888196,ACN,2016-03-01,103.4499969482422
888197,ACN,2016-03-02,102.66000366210938
888198,ACN,2016-03-03,102.8000030517578
888199,ACN,2016-03-04,103.18000030517578
888200,ACN,2016-03-07,102.4000015258789
888201,ACN,2016-03-08,102.62000274658205
888202,ACN,2016-03-09,103.4000015258789
888203,ACN,2016-03-10,103.58000183105467
888204,ACN,2016-03-11,105.68000030517578
888205,ACN,2016-03-14,106.31999969482422
888206,ACN,2016-03-15,107.06999969482422
888207,ACN,2016-03-16,107.58999633789062
888208,ACN,2016-03-17,108.55999755859376
888209,ACN,2016-03-18,107.7699966430664
888210,ACN,2016-03-21,108.16000366210938
888211,ACN,2016-03-22,107.83000183105467
888212,ACN,2016-03-23,107.66000366210938
888213,ACN,2016-03-24,114.3000030517578
888214,ACN,2016-03-28,114.16999816894533
888215,ACN,2016-03-29,115.26000213623048
888216,ACN,2016-03-30,115.37000274658205
888217,ACN,2016-03-31,115.4000015258789
888218,ACN,2016-04-01,116.3499984741211
888219,ACN,2016-04-04,115.5
888220,ACN,2016-04-05,114.12999725341795
888221,ACN,2016-04-06,114.66999816894533
888222,ACN,2016-04-07,112.0999984741211
888223,ACN,2016-04-08,112.83000183105467
888224,ACN,2016-04-11,113.0999984741211
888225,ACN,2016-04-12,114.38999938964844
888226,ACN,2016-04-13,114.95999908447266
888227,ACN,2016-04-14,114.75
888228,ACN,2016-04-15,114.81999969482422
888229,ACN,2016-04-18,115.58999633789062
888230,ACN,2016-04-19,115.0999984741211
888231,ACN,2016-04-20,115.54000091552734
888232,ACN,2016-04-21,114.4800033569336
888233,ACN,2016-04-22,113.9499969482422
888234,ACN,2016-04-25,114.0999984741211
888235,ACN,2016-04-26,114.61000061035156
888236,ACN,2016-04-27,115.4800033569336
888237,ACN,2016-04-28,114.33000183105467
888238,ACN,2016-04-29,112.91999816894533
888239,ACN,2016-05-02,114.4000015258789
888240,ACN,2016-05-03,113.3000030517578
888241,ACN,2016-05-04,113.5500030517578
888242,ACN,2016-05-05,114.08000183105467
888243,ACN,2016-05-06,115.5500030517578
888244,ACN,2016-05-09,115.47000122070312
888245,ACN,2016-05-10,116.94000244140624
888246,ACN,2016-05-11,115.9800033569336
888247,ACN,2016-05-12,116.36000061035156
888248,ACN,2016-05-13,115.44000244140624
888249,ACN,2016-05-16,117.1500015258789
888250,ACN,2016-05-17,116.22000122070312
888251,ACN,2016-05-18,116.5199966430664
888252,ACN,2016-05-19,116.02999877929688
888253,ACN,2016-05-20,116.47000122070312
888254,ACN,2016-05-23,116.18000030517578
888255,ACN,2016-05-24,119.12000274658205
888256,ACN,2016-05-25,118.5500030517578
888257,ACN,2016-05-26,118.41000366210938
888258,ACN,2016-05-27,118.94000244140624
888259,ACN,2016-05-31,118.97000122070312
888260,ACN,2016-06-01,119.01000213623048
888261,ACN,2016-06-02,119.23999786376952
888262,ACN,2016-06-03,118.9000015258789
888263,ACN,2016-06-06,119.5999984741211
888264,ACN,2016-06-07,119.6500015258789
888265,ACN,2016-06-08,119.31999969482422
888266,ACN,2016-06-09,119.44000244140624
888267,ACN,2016-06-10,118.2699966430664
888268,ACN,2016-06-13,117.08000183105467
888269,ACN,2016-06-14,118.08999633789062
888270,ACN,2016-06-15,117.4499969482422
888271,ACN,2016-06-16,118.3000030517578
888272,ACN,2016-06-17,117.56999969482422
888273,ACN,2016-06-20,119.0500030517578
888274,ACN,2016-06-21,119.43000030517578
888275,ACN,2016-06-22,119.02999877929688
888276,ACN,2016-06-23,118.91000366210938
888277,ACN,2016-06-24,111.4499969482422
888278,ACN,2016-06-27,109.29000091552734
888279,ACN,2016-06-28,110.55999755859376
888280,ACN,2016-06-29,111.76000213623048
888281,ACN,2016-06-30,113.29000091552734
888282,ACN,2016-07-01,113.5199966430664
888283,ACN,2016-07-05,113.0999984741211
888284,ACN,2016-07-06,113.5199966430664
888285,ACN,2016-07-07,112.6999969482422
888286,ACN,2016-07-08,115.11000061035156
888287,ACN,2016-07-11,115.45999908447266
888288,ACN,2016-07-12,116.5
888289,ACN,2016-07-13,116.83000183105467
888290,ACN,2016-07-14,116.7699966430664
888291,ACN,2016-07-15,115.08999633789062
888292,ACN,2016-07-18,114.13999938964844
888293,ACN,2016-07-19,113.37000274658205
888294,ACN,2016-07-20,115.4499969482422
888295,ACN,2016-07-21,112.36000061035156
888296,ACN,2016-07-22,112.86000061035156
888297,ACN,2016-07-25,113.06999969482422
888298,ACN,2016-07-26,114.26000213623048
888299,ACN,2016-07-27,113.70999908447266
888300,ACN,2016-07-28,112.08000183105467
888301,ACN,2016-07-29,112.80999755859376
888302,ACN,2016-08-01,112.87999725341795
888303,ACN,2016-08-02,112.83000183105467
888304,ACN,2016-08-03,113.61000061035156
888305,ACN,2016-08-04,113.70999908447266
888306,ACN,2016-08-05,114.5999984741211
888307,ACN,2016-08-08,113.68000030517578
888308,ACN,2016-08-09,112.87999725341795
888309,ACN,2016-08-10,113.22000122070312
888310,ACN,2016-08-11,113.38999938964844
888311,ACN,2016-08-12,113.02999877929688
888312,ACN,2016-08-15,113.5999984741211
888313,ACN,2016-08-16,112.9800033569336
888314,ACN,2016-08-17,112.93000030517578
888315,ACN,2016-08-18,112.3499984741211
888316,ACN,2016-08-19,113.0500030517578
888317,ACN,2016-08-22,113.76000213623048
888318,ACN,2016-08-23,115.4800033569336
888319,ACN,2016-08-24,114.56999969482422
888320,ACN,2016-08-25,115.04000091552734
888321,ACN,2016-08-26,115.1999969482422
888322,ACN,2016-08-29,114.8499984741211
888323,ACN,2016-08-30,115.3499984741211
888324,ACN,2016-08-31,115.0
888325,ACN,2016-09-01,115.05999755859376
888326,ACN,2016-09-02,115.66000366210938
888327,ACN,2016-09-06,115.36000061035156
888328,ACN,2016-09-07,115.12000274658205
888329,ACN,2016-09-08,112.3000030517578
888330,ACN,2016-09-09,110.38999938964844
888331,ACN,2016-09-12,112.76000213623048
888332,ACN,2016-09-13,110.52999877929688
888333,ACN,2016-09-14,109.8000030517578
888334,ACN,2016-09-15,110.72000122070312
888335,ACN,2016-09-16,109.87999725341795
888336,ACN,2016-09-19,110.5
888337,ACN,2016-09-20,110.6999969482422
888338,ACN,2016-09-21,111.6999969482422
888339,ACN,2016-09-22,113.66000366210938
888340,ACN,2016-09-23,113.08999633789062
888341,ACN,2016-09-26,113.7300033569336
888342,ACN,2016-09-27,116.12999725341795
888343,ACN,2016-09-28,116.6500015258789
888344,ACN,2016-09-29,121.63999938964844
888345,ACN,2016-09-30,122.16999816894533
888346,ACN,2016-10-03,120.86000061035156
888347,ACN,2016-10-04,118.23999786376952
888348,ACN,2016-10-05,118.20999908447266
888349,ACN,2016-10-06,118.5199966430664
888350,ACN,2016-10-07,116.0
888351,ACN,2016-10-10,117.45999908447266
888352,ACN,2016-10-11,116.97000122070312
888353,ACN,2016-10-12,117.62000274658205
888354,ACN,2016-10-13,118.11000061035156
888355,ACN,2016-10-14,118.25
888356,ACN,2016-10-17,116.8499984741211
888357,ACN,2016-10-18,117.52999877929688
888358,ACN,2016-10-19,116.81999969482422
888359,ACN,2016-10-20,116.0500030517578
888360,ACN,2016-10-21,115.58999633789062
888361,ACN,2016-10-24,115.8000030517578
888362,ACN,2016-10-25,115.2699966430664
888363,ACN,2016-10-26,115.4499969482422
888364,ACN,2016-10-27,115.45999908447266
888365,ACN,2016-10-28,115.66999816894533
888366,ACN,2016-10-31,116.23999786376952
888367,ACN,2016-11-01,116.13999938964844
888368,ACN,2016-11-02,118.61000061035156
888369,ACN,2016-11-03,116.9499969482422
888370,ACN,2016-11-04,117.2300033569336
888371,ACN,2016-11-07,119.97000122070312
888372,ACN,2016-11-08,119.80999755859376
888373,ACN,2016-11-09,117.20999908447266
888374,ACN,2016-11-10,120.33000183105467
888375,ACN,2016-11-11,119.18000030517578
888376,ACN,2016-11-14,117.25
888377,ACN,2016-11-15,115.98999786376952
888378,ACN,2016-11-16,117.31999969482422
888379,ACN,2016-11-17,118.37000274658205
888380,ACN,2016-11-18,118.43000030517578
888381,ACN,2016-11-21,119.68000030517578
888382,ACN,2016-11-22,119.4800033569336
888383,ACN,2016-11-23,119.81999969482422
888384,ACN,2016-11-25,120.73999786376952
888385,ACN,2016-11-28,120.76000213623048
888386,ACN,2016-11-29,120.94000244140624
888387,ACN,2016-11-30,119.43000030517578
888388,ACN,2016-12-01,117.66000366210938
888389,ACN,2016-12-02,117.29000091552734
888390,ACN,2016-12-05,117.72000122070312
888391,ACN,2016-12-06,118.41000366210938
888392,ACN,2016-12-07,121.56999969482422
888393,ACN,2016-12-08,121.73999786376952
888394,ACN,2016-12-09,123.30999755859376
888395,ACN,2016-12-12,123.61000061035156
888396,ACN,2016-12-13,125.4000015258789
888397,ACN,2016-12-14,123.6500015258789
888398,ACN,2016-12-15,124.5500030517578
888399,ACN,2016-12-16,123.0
888400,ACN,2016-12-19,123.6500015258789
888401,ACN,2016-12-20,124.0999984741211
888402,ACN,2016-12-21,117.9000015258789
888403,ACN,2016-12-22,117.79000091552734
888404,ACN,2016-12-23,117.4800033569336
888405,ACN,2016-12-27,117.5500030517578
888406,ACN,2016-12-28,116.61000061035156
888407,ACN,2016-12-29,117.01000213623048
888408,ACN,2016-12-30,117.12999725341795
888409,ACN,2017-01-03,116.45999908447266
888410,ACN,2017-01-04,116.73999786376952
888411,ACN,2017-01-05,114.98999786376952
888412,ACN,2017-01-06,116.3000030517578
888413,ACN,2017-01-09,115.0
888414,ACN,2017-01-10,115.05999755859376
888415,ACN,2017-01-11,116.12000274658205
888416,ACN,2017-01-12,115.77999877929688
888417,ACN,2017-01-13,116.9499969482422
888418,ACN,2017-01-17,116.02999877929688
888419,ACN,2017-01-18,115.9499969482422
888420,ACN,2017-01-19,115.5
888421,ACN,2017-01-20,115.06999969482422
888422,ACN,2017-01-23,114.81999969482422
888423,ACN,2017-01-24,116.4800033569336
888424,ACN,2017-01-25,117.56999969482422
888425,ACN,2017-01-26,115.93000030517578
888426,ACN,2017-01-27,115.3499984741211
888427,ACN,2017-01-30,114.62999725341795
888428,ACN,2017-01-31,113.87000274658205
888429,ACN,2017-02-01,113.20999908447266
888430,ACN,2017-02-02,113.63999938964844
888431,ACN,2017-02-03,114.48999786376952
888432,ACN,2017-02-06,114.18000030517578
888433,ACN,2017-02-07,115.91999816894533
888434,ACN,2017-02-08,115.43000030517578
888435,ACN,2017-02-09,116.9800033569336
888436,ACN,2017-02-10,117.5999984741211
888437,ACN,2017-02-13,118.58999633789062
888438,ACN,2017-02-14,120.0
888439,ACN,2017-02-15,119.93000030517578
888440,ACN,2017-02-16,120.72000122070312
888441,ACN,2017-02-17,121.2300033569336
888442,ACN,2017-02-21,122.0999984741211
888443,ACN,2017-02-22,122.20999908447266
888444,ACN,2017-02-23,122.4800033569336
888445,ACN,2017-02-24,123.43000030517578
888446,ACN,2017-02-27,122.79000091552734
888447,ACN,2017-02-28,122.5
888448,ACN,2017-03-01,124.06999969482422
888449,ACN,2017-03-02,124.3499984741211
888450,ACN,2017-03-03,123.63999938964844
888451,ACN,2017-03-06,123.23999786376952
888452,ACN,2017-03-07,124.13999938964844
888453,ACN,2017-03-08,124.45999908447266
888454,ACN,2017-03-09,123.18000030517578
888455,ACN,2017-03-10,123.93000030517578
888456,ACN,2017-03-13,124.04000091552734
888457,ACN,2017-03-14,123.91000366210938
888458,ACN,2017-03-15,124.8000030517578
888459,ACN,2017-03-16,124.0999984741211
888460,ACN,2017-03-17,125.22000122070312
888461,ACN,2017-03-20,124.38999938964844
888462,ACN,2017-03-21,124.63999938964844
888463,ACN,2017-03-22,126.4800033569336
888464,ACN,2017-03-23,120.76000213623048
888465,ACN,2017-03-24,118.9800033569336
888466,ACN,2017-03-27,119.38999938964844
888467,ACN,2017-03-28,121.3499984741211
888468,ACN,2017-03-29,120.9800033569336
888469,ACN,2017-03-30,120.5199966430664
888470,ACN,2017-03-31,119.87999725341795
888471,ACN,2017-04-03,117.63999938964844
888472,ACN,2017-04-04,118.04000091552734
888473,ACN,2017-04-05,117.63999938964844
888474,ACN,2017-04-06,116.80999755859376
888475,ACN,2017-04-07,117.44000244140624
888476,ACN,2017-04-10,117.83999633789062
888477,ACN,2017-04-11,116.08000183105467
888478,ACN,2017-04-12,115.58000183105467
888479,ACN,2017-04-13,114.86000061035156
888480,ACN,2017-04-17,115.72000122070312
888481,ACN,2017-04-18,116.23999786376952
888482,ACN,2017-04-19,116.9499969482422
888483,ACN,2017-04-20,119.20999908447266
888484,ACN,2017-04-21,119.2300033569336
888485,ACN,2017-04-24,119.36000061035156
888486,ACN,2017-04-25,118.69000244140624
888487,ACN,2017-04-26,118.9800033569336
888488,ACN,2017-04-27,120.48999786376952
888489,ACN,2017-04-28,121.3000030517578
888490,ACN,2017-05-01,121.25
888491,ACN,2017-05-02,120.68000030517578
888492,ACN,2017-05-03,120.3000030517578
888493,ACN,2017-05-04,120.81999969482422
888494,ACN,2017-05-05,121.5199966430664
888495,ACN,2017-05-08,121.11000061035156
888496,ACN,2017-05-09,121.06999969482422
888497,ACN,2017-05-10,121.1999969482422
888498,ACN,2017-05-11,120.8000030517578
888499,ACN,2017-05-12,120.95999908447266
888500,ACN,2017-05-15,122.25
888501,ACN,2017-05-16,123.13999938964844
888502,ACN,2017-05-17,120.44000244140624
888503,ACN,2017-05-18,120.4000015258789
888504,ACN,2017-05-19,120.9800033569336
888505,ACN,2017-05-22,122.70999908447266
888506,ACN,2017-05-23,122.1500015258789
888507,ACN,2017-05-24,121.9499969482422
888508,ACN,2017-05-25,123.0999984741211
888509,ACN,2017-05-26,122.88999938964844
888510,ACN,2017-05-30,123.7699966430664
888511,ACN,2017-05-31,124.47000122070312
888512,ACN,2017-06-01,125.29000091552734
888513,ACN,2017-06-02,125.73999786376952
888514,ACN,2017-06-05,126.58000183105467
888515,ACN,2017-06-06,126.33000183105467
888516,ACN,2017-06-07,126.5500030517578
888517,ACN,2017-06-08,126.16999816894533
888518,ACN,2017-06-09,125.81999969482422
888519,ACN,2017-06-12,126.3000030517578
888520,ACN,2017-06-13,127.06999969482422
888521,ACN,2017-06-14,127.25
888522,ACN,2017-06-15,127.02999877929688
888523,ACN,2017-06-16,127.55999755859376
888524,ACN,2017-06-19,127.7699966430664
888525,ACN,2017-06-20,126.52999877929688
888526,ACN,2017-06-21,127.11000061035156
888527,ACN,2017-06-22,122.08000183105467
888528,ACN,2017-06-23,122.73999786376952
888529,ACN,2017-06-26,122.33999633789062
888530,ACN,2017-06-27,122.19000244140624
888531,ACN,2017-06-28,123.73999786376952
888532,ACN,2017-06-29,122.98999786376952
888533,ACN,2017-06-30,123.68000030517578
888534,ACN,2017-07-03,123.93000030517578
888535,ACN,2017-07-05,124.0500030517578
888536,ACN,2017-07-06,122.94000244140624
888537,ACN,2017-07-07,124.20999908447266
888538,ACN,2017-07-10,124.05999755859376
888539,ACN,2017-07-11,123.8499984741211
888540,ACN,2017-07-12,125.47000122070312
888541,ACN,2017-07-13,125.7300033569336
888542,ACN,2017-07-14,126.6999969482422
888543,ACN,2017-07-17,126.41999816894533
888544,ACN,2017-07-18,127.37000274658205
888545,ACN,2017-07-19,127.77999877929688
888546,ACN,2017-07-20,128.5399932861328
888547,ACN,2017-07-21,128.85000610351562
888548,ACN,2017-07-24,128.00999450683594
888549,ACN,2017-07-25,128.9499969482422
888550,ACN,2017-07-26,129.50999450683594
888551,ACN,2017-07-27,128.16000366210938
888552,ACN,2017-07-28,128.39999389648438
888553,ACN,2017-07-31,128.82000732421875
888554,ACN,2017-08-01,129.86000061035156
888555,ACN,2017-08-02,128.6199951171875
888556,ACN,2017-08-03,130.02000427246094
888557,ACN,2017-08-04,130.1999969482422
888558,ACN,2017-08-07,129.67999267578125
888559,ACN,2017-08-08,129.1300048828125
888560,ACN,2017-08-09,129.6199951171875
888561,ACN,2017-08-10,128.24000549316406
888562,ACN,2017-08-11,128.1999969482422
888563,ACN,2017-08-14,129.69000244140625
888564,ACN,2017-08-15,129.3800048828125
888565,ACN,2017-08-16,130.02999877929688
888566,ACN,2017-08-17,127.58999633789062
888567,ACN,2017-08-18,127.44000244140624
888568,ACN,2017-08-21,128.1699981689453
888569,ACN,2017-08-22,129.30999755859375
888570,ACN,2017-08-23,128.36000061035156
888571,ACN,2017-08-24,128.6699981689453
888572,ACN,2017-08-25,129.38999938964844
888573,ACN,2017-08-28,129.24000549316406
888574,ACN,2017-08-29,129.66000366210938
888575,ACN,2017-08-30,129.7899932861328
888576,ACN,2017-08-31,130.75999450683594
888577,ACN,2017-09-01,130.10000610351562
888578,ACN,2017-09-05,129.77000427246094
888579,ACN,2017-09-06,131.1199951171875
888580,ACN,2017-09-07,134.24000549316406
888581,ACN,2017-09-08,133.72000122070312
888582,ACN,2017-09-11,136.22999572753906
888583,ACN,2017-09-12,136.22000122070312
888584,ACN,2017-09-13,134.77999877929688
888585,ACN,2017-09-14,134.86000061035156
888586,ACN,2017-09-15,135.35000610351562
888587,ACN,2017-09-18,136.94000244140625
888588,ACN,2017-09-19,136.7100067138672
888589,ACN,2017-09-20,138.00999450683594
888590,ACN,2017-09-21,136.66000366210938
888591,ACN,2017-09-22,137.89999389648438
888592,ACN,2017-09-25,138.16000366210938
888593,ACN,2017-09-26,136.83999633789062
888594,ACN,2017-09-27,136.63999938964844
888595,ACN,2017-09-28,136.32000732421875
888596,ACN,2017-09-29,135.07000732421875
888597,ACN,2017-10-02,135.44000244140625
888598,ACN,2017-10-03,134.25
888599,ACN,2017-10-04,135.16000366210938
888600,ACN,2017-10-05,136.22000122070312
888601,ACN,2017-10-06,136.25
888602,ACN,2017-10-09,136.99000549316406
888603,ACN,2017-10-10,137.52000427246094
888604,ACN,2017-10-11,136.91000366210938
888605,ACN,2017-10-12,139.1999969482422
888606,ACN,2017-10-13,139.1999969482422
888607,ACN,2017-10-16,139.08999633789062
888608,ACN,2017-10-17,138.64999389648438
888609,ACN,2017-10-18,137.4199981689453
888610,ACN,2017-10-19,138.6199951171875
888611,ACN,2017-10-20,139.49000549316406
888612,ACN,2017-10-23,139.3300018310547
888613,ACN,2017-10-24,138.91000366210938
888614,ACN,2017-10-25,141.16000366210938
888615,ACN,2017-10-26,141.97000122070312
888616,ACN,2017-10-27,143.27999877929688
888617,ACN,2017-10-30,143.2899932861328
888618,ACN,2017-10-31,142.36000061035156
888619,ACN,2017-11-01,142.9600067138672
888620,ACN,2017-11-02,143.42999267578125
888621,ACN,2017-11-03,144.0399932861328
888622,ACN,2017-11-06,143.92999267578125
888623,ACN,2017-11-07,143.5
888624,ACN,2017-11-08,144.88999938964844
888625,ACN,2017-11-09,143.8300018310547
888626,ACN,2017-11-10,143.88999938964844
888627,ACN,2017-11-13,143.9199981689453
888628,ACN,2017-11-14,144.9600067138672
888629,ACN,2017-11-15,144.25999450683594
888630,ACN,2017-11-16,147.0399932861328
888631,ACN,2017-11-17,145.4499969482422
888632,ACN,2017-11-20,146.57000732421875
888633,ACN,2017-11-21,148.00999450683594
888634,ACN,2017-11-22,147.11000061035156
888635,ACN,2017-11-24,147.6300048828125
888636,ACN,2017-11-27,147.5
888637,ACN,2017-11-28,148.0399932861328
888638,ACN,2017-11-29,146.9499969482422
888639,ACN,2017-11-30,148.00999450683594
888640,ACN,2017-12-01,146.57000732421875
888641,ACN,2017-12-04,147.14999389648438
888642,ACN,2017-12-05,147.6699981689453
888643,ACN,2017-12-06,148.27000427246094
888644,ACN,2017-12-07,148.60000610351562
888645,ACN,2017-12-08,150.52999877929688
888646,ACN,2017-12-11,150.69000244140625
888647,ACN,2017-12-12,152.10000610351562
888648,ACN,2017-12-13,151.4199981689453
888649,ACN,2017-12-14,151.2100067138672
888650,ACN,2017-12-15,152.66000366210938
888651,ACN,2017-12-18,151.72000122070312
888652,ACN,2017-12-19,152.22000122070312
888653,ACN,2017-12-20,151.75
888654,ACN,2017-12-21,154.1999969482422
888655,ACN,2017-12-22,153.88999938964844
888656,ACN,2017-12-26,152.99000549316406
888657,ACN,2017-12-27,153.32000732421875
888658,ACN,2017-12-28,153.57000732421875
888659,ACN,2017-12-29,153.08999633789062
888660,ACN,2018-01-02,153.83999633789062
888661,ACN,2018-01-03,154.5500030517578
888662,ACN,2018-01-04,156.3800048828125
888663,ACN,2018-01-05,157.6699981689453
888664,ACN,2018-01-08,158.92999267578125
888665,ACN,2018-01-09,159.4600067138672
888666,ACN,2018-01-10,158.89999389648438
888667,ACN,2018-01-11,159.11000061035156
888668,ACN,2018-01-12,160.11000061035156
888669,ACN,2018-01-16,157.9600067138672
888670,ACN,2018-01-17,160.2100067138672
888671,ACN,2018-01-18,160.94000244140625
888672,ACN,2018-01-19,161.75
888673,ACN,2018-01-22,161.42999267578125
888674,ACN,2018-01-23,160.8800048828125
888675,ACN,2018-01-24,160.60000610351562
888676,ACN,2018-01-25,160.7899932861328
888677,ACN,2018-01-26,162.5500030517578
888678,ACN,2018-01-29,161.19000244140625
888679,ACN,2018-01-30,159.6999969482422
888680,ACN,2018-01-31,160.6999969482422
888681,ACN,2018-02-01,160.4600067138672
888682,ACN,2018-02-02,156.89999389648438
888683,ACN,2018-02-05,151.8300018310547
888684,ACN,2018-02-06,154.69000244140625
888685,ACN,2018-02-07,155.14999389648438
888686,ACN,2018-02-08,150.50999450683594
888687,ACN,2018-02-09,153.83999633789062
888688,ACN,2018-02-12,154.9499969482422
888689,ACN,2018-02-13,156.83999633789062
888690,ACN,2018-02-14,159.7899932861328
888691,ACN,2018-02-15,161.05999755859375
888692,ACN,2018-02-16,162.66000366210938
888693,ACN,2018-02-20,161.44000244140625
888694,ACN,2018-02-21,160.4600067138672
888695,ACN,2018-02-22,160.32000732421875
888696,ACN,2018-02-23,162.9499969482422
888697,ACN,2018-02-26,164.74000549316406
888698,ACN,2018-02-27,162.5500030517578
888699,ACN,2018-02-28,161.00999450683594
888700,ACN,2018-03-01,156.14999389648438
888701,ACN,2018-03-02,157.5
888702,ACN,2018-03-05,158.85000610351562
888703,ACN,2018-03-06,158.02999877929688
888704,ACN,2018-03-07,158.5500030517578
888705,ACN,2018-03-08,158.5
888706,ACN,2018-03-09,161.50999450683594
888707,ACN,2018-03-12,161.69000244140625
888708,ACN,2018-03-13,162.49000549316406
888709,ACN,2018-03-14,161.0
888710,ACN,2018-03-15,162.86000061035156
888711,ACN,2018-03-16,160.88999938964844
888712,ACN,2018-03-19,160.6199951171875
888713,ACN,2018-03-20,162.8800048828125
888714,ACN,2018-03-21,162.02999877929688
888715,ACN,2018-03-22,150.22999572753906
888716,ACN,2018-03-23,147.35000610351562
888717,ACN,2018-03-26,152.85000610351562
888718,ACN,2018-03-27,148.86000061035156
888719,ACN,2018-03-28,147.41000366210938
888720,ACN,2018-03-29,153.5
888721,ACN,2018-04-02,147.97999572753906
888722,ACN,2018-04-03,148.7899932861328
888723,ACN,2018-04-04,149.97000122070312
888724,ACN,2018-04-05,151.57000732421875
888725,ACN,2018-04-06,147.3800048828125
888726,ACN,2018-04-09,148.25
888727,ACN,2018-04-10,152.0500030517578
888728,ACN,2018-04-11,148.39999389648438
888729,ACN,2018-04-12,150.08999633789062
888730,ACN,2018-04-13,150.1300048828125
888731,ACN,2018-04-16,151.4199981689453
888732,ACN,2018-04-17,154.24000549316406
888733,ACN,2018-04-18,155.52000427246094
888734,ACN,2018-04-19,154.58999633789062
888735,ACN,2018-04-20,152.41000366210938
888736,ACN,2018-04-23,153.0399932861328
888737,ACN,2018-04-24,151.07000732421875
888738,ACN,2018-04-25,150.08999633789062
888739,ACN,2018-04-26,152.2899932861328
888740,ACN,2018-04-27,152.38999938964844
888741,ACN,2018-04-30,151.1999969482422
888742,ACN,2018-05-01,151.9199981689453
888743,ACN,2018-05-02,150.7100067138672
888744,ACN,2018-05-03,151.72999572753906
888745,ACN,2018-05-04,153.44000244140625
888746,ACN,2018-05-07,152.3000030517578
888747,ACN,2018-05-08,151.94000244140625
888748,ACN,2018-05-09,154.6199951171875
888749,ACN,2018-05-10,156.5399932861328
888750,ACN,2018-05-11,157.0800018310547
888751,ACN,2018-05-14,155.57000732421875
888752,ACN,2018-05-15,154.07000732421875
888753,ACN,2018-05-16,154.0800018310547
888754,ACN,2018-05-17,154.92999267578125
888755,ACN,2018-05-18,155.30999755859375
888756,ACN,2018-05-21,156.94000244140625
888757,ACN,2018-05-22,155.3300018310547
888758,ACN,2018-05-23,155.30999755859375
888759,ACN,2018-05-24,155.58999633789062
888760,ACN,2018-05-25,155.99000549316406
888761,ACN,2018-05-29,153.5399932861328
888762,ACN,2018-05-30,156.02999877929688
888763,ACN,2018-05-31,155.74000549316406
888764,ACN,2018-06-01,158.88999938964844
888765,ACN,2018-06-04,159.42999267578125
888766,ACN,2018-06-05,159.9199981689453
888767,ACN,2018-06-06,162.7100067138672
888768,ACN,2018-06-07,160.61000061035156
888769,ACN,2018-06-08,162.1699981689453
888770,ACN,2018-06-11,162.75
888771,ACN,2018-06-12,162.83999633789062
888772,ACN,2018-06-13,163.02000427246094
888773,ACN,2018-06-14,162.75999450683594
888774,ACN,2018-06-15,163.47999572753906
888775,ACN,2018-06-18,162.8800048828125
888776,ACN,2018-06-19,163.30999755859375
888777,ACN,2018-06-20,161.77000427246094
888778,ACN,2018-06-21,160.02999877929688
888779,ACN,2018-06-22,159.6300048828125
888780,ACN,2018-06-25,156.16000366210938
888781,ACN,2018-06-26,156.86000061035156
888782,ACN,2018-06-27,155.33999633789062
888783,ACN,2018-06-28,164.5
888784,ACN,2018-06-29,163.58999633789062
888785,ACN,2018-07-02,163.22999572753906
888786,ACN,2018-07-03,163.33999633789062
888787,ACN,2018-07-05,164.8000030517578
888788,ACN,2018-07-06,164.50999450683594
888789,ACN,2018-07-09,166.1300048828125
888790,ACN,2018-07-10,166.4600067138672
888791,ACN,2018-07-11,166.30999755859375
888792,ACN,2018-07-12,168.02999877929688
888793,ACN,2018-07-13,168.08999633789062
888794,ACN,2018-07-16,167.63999938964844
888795,ACN,2018-07-17,168.07000732421875
888796,ACN,2018-07-18,166.3800048828125
888797,ACN,2018-07-19,166.88999938964844
888798,ACN,2018-07-20,166.52000427246094
888799,ACN,2018-07-23,165.9600067138672
888800,ACN,2018-07-24,165.1699981689453
888801,ACN,2018-07-25,167.0800018310547
888802,ACN,2018-07-26,165.1699981689453
888803,ACN,2018-07-27,162.02000427246094
888804,ACN,2018-07-30,159.4199981689453
888805,ACN,2018-07-31,159.3300018310547
888806,ACN,2018-08-01,159.7100067138672
888807,ACN,2018-08-02,160.14999389648438
888808,ACN,2018-08-03,160.3699951171875
888809,ACN,2018-08-06,160.5800018310547
888810,ACN,2018-08-07,161.1999969482422
888811,ACN,2018-08-08,161.13999938964844
888812,ACN,2018-08-09,160.63999938964844
888813,ACN,2018-08-10,160.67999267578125
888814,ACN,2018-08-13,160.22999572753906
888815,ACN,2018-08-14,161.24000549316406
888816,ACN,2018-08-15,160.41000366210938
888817,ACN,2018-08-16,162.88999938964844
888818,ACN,2018-08-17,164.88999938964844
888819,ACN,2018-08-20,165.1199951171875
888820,ACN,2018-08-21,164.61000061035156
888821,ACN,2018-08-22,164.9199981689453
888822,ACN,2018-08-23,165.1999969482422
888823,ACN,2018-08-24,165.8800048828125
888824,ACN,2018-08-27,166.8699951171875
888825,ACN,2018-08-28,167.6699981689453
888826,ACN,2018-08-29,169.77000427246094
888827,ACN,2018-08-30,168.6300048828125
888828,ACN,2018-08-31,169.07000732421875
888829,ACN,2018-09-04,169.5
888830,ACN,2018-09-05,168.63999938964844
888831,ACN,2018-09-06,169.36000061035156
888832,ACN,2018-09-07,169.07000732421875
888833,ACN,2018-09-10,169.5500030517578
888834,ACN,2018-09-11,170.69000244140625
888835,ACN,2018-09-12,170.35000610351562
888836,ACN,2018-09-13,172.07000732421875
888837,ACN,2018-09-14,171.63999938964844
888838,ACN,2018-09-17,171.0399932861328
888839,ACN,2018-09-18,172.41000366210938
888840,ACN,2018-09-19,173.13999938964844
888841,ACN,2018-09-20,174.1300048828125
888842,ACN,2018-09-21,174.19000244140625
888843,ACN,2018-09-24,172.6300048828125
888844,ACN,2018-09-25,172.82000732421875
888845,ACN,2018-09-26,172.97000122070312
888846,ACN,2018-09-27,170.0500030517578
888847,ACN,2018-09-28,170.1999969482422
888848,ACN,2018-10-01,173.50999450683594
888849,ACN,2018-10-02,173.14999389648438
888850,ACN,2018-10-03,174.13999938964844
888851,ACN,2018-10-04,171.86000061035156
888852,ACN,2018-10-05,171.22999572753906
888853,ACN,2018-10-08,169.89999389648438
888854,ACN,2018-10-09,168.8000030517578
888855,ACN,2018-10-10,161.74000549316406
888856,ACN,2018-10-11,156.0
888857,ACN,2018-10-12,159.44000244140625
888858,ACN,2018-10-15,157.9199981689453
888859,ACN,2018-10-16,161.1999969482422
888860,ACN,2018-10-17,158.89999389648438
888861,ACN,2018-10-18,156.1999969482422
888862,ACN,2018-10-19,158.27999877929688
888863,ACN,2018-10-22,159.5500030517578
888864,ACN,2018-10-23,158.08999633789062
888865,ACN,2018-10-24,153.1199951171875
888866,ACN,2018-10-25,156.9199981689453
888867,ACN,2018-10-26,154.4499969482422
888868,ACN,2018-10-29,152.74000549316406
888869,ACN,2018-10-30,154.6199951171875
888870,ACN,2018-10-31,157.6199951171875
888871,ACN,2018-11-01,158.5800018310547
888872,ACN,2018-11-02,157.38999938964844
888873,ACN,2018-11-05,158.60000610351562
888874,ACN,2018-11-06,159.4199981689453
888875,ACN,2018-11-07,163.8699951171875
888876,ACN,2018-11-08,164.5
888877,ACN,2018-11-09,165.14999389648438
888878,ACN,2018-11-12,162.44000244140625
888879,ACN,2018-11-13,161.4499969482422
888880,ACN,2018-11-14,160.2899932861328
888881,ACN,2018-11-15,162.49000549316406
888882,ACN,2018-11-16,165.0
888883,ACN,2018-11-19,162.77000427246094
888884,ACN,2018-11-20,158.89999389648438
888885,ACN,2018-11-21,156.97999572753906
888886,ACN,2018-11-23,156.92999267578125
888887,ACN,2018-11-26,158.39999389648438
888888,ACN,2018-11-27,159.11000061035156
888889,ACN,2018-11-28,162.2100067138672
888890,ACN,2018-11-29,161.07000732421875
888891,ACN,2018-11-30,164.52000427246094
888892,ACN,2018-12-03,166.82000732421875
888893,ACN,2018-12-04,164.2100067138672
888894,ACN,2018-12-06,159.25
888895,ACN,2018-12-07,157.4499969482422
888896,ACN,2018-12-10,157.72000122070312
888897,ACN,2018-12-11,158.3000030517578
888898,ACN,2018-12-12,158.6199951171875
888899,ACN,2018-12-13,160.25
888900,ACN,2018-12-14,155.52999877929688
888901,ACN,2018-12-17,151.6699981689453
888902,ACN,2018-12-18,152.13999938964844
888903,ACN,2018-12-19,150.9600067138672
888904,ACN,2018-12-20,143.5
888905,ACN,2018-12-21,137.1999969482422
888906,ACN,2018-12-24,133.6699981689453
888907,ACN,2018-12-26,139.00999450683594
888908,ACN,2018-12-27,140.41000366210938
888909,ACN,2018-12-28,139.82000732421875
888910,ACN,2018-12-31,141.00999450683594
888911,ACN,2019-01-02,140.58999633789062
888912,ACN,2019-01-03,135.7899932861328
888913,ACN,2019-01-04,141.07000732421875
888914,ACN,2019-01-07,141.55999755859375
888915,ACN,2019-01-08,145.13999938964844
888916,ACN,2019-01-09,145.8699951171875
888917,ACN,2019-01-10,147.02000427246094
888918,ACN,2019-01-11,146.22999572753906
888919,ACN,2019-01-14,144.92999267578125
888920,ACN,2019-01-15,146.88999938964844
888921,ACN,2019-01-16,147.8800048828125
888922,ACN,2019-01-17,149.1199951171875
888923,ACN,2019-01-18,150.4499969482422
888924,ACN,2019-01-22,148.97000122070312
888925,ACN,2019-01-23,148.4199981689453
888926,ACN,2019-01-24,150.14999389648438
888927,ACN,2019-01-25,151.85000610351562
888928,ACN,2019-01-28,152.24000549316406
888929,ACN,2019-01-29,152.02000427246094
888930,ACN,2019-01-30,154.08999633789062
888931,ACN,2019-01-31,153.5500030517578
888932,ACN,2019-02-01,154.74000549316406
888933,ACN,2019-02-04,156.5500030517578
888934,ACN,2019-02-05,157.32000732421875
888935,ACN,2019-02-06,157.16000366210938
888936,ACN,2019-02-07,155.17999267578125
888937,ACN,2019-02-08,155.58999633789062
888938,ACN,2019-02-11,155.32000732421875
888939,ACN,2019-02-12,156.6300048828125
888940,ACN,2019-02-13,158.02999877929688
888941,ACN,2019-02-14,157.85000610351562
888942,ACN,2019-02-15,159.22999572753906
888943,ACN,2019-02-19,159.47999572753906
888944,ACN,2019-02-20,159.7100067138672
888945,ACN,2019-02-21,159.52999877929688
888946,ACN,2019-02-22,161.5
888947,ACN,2019-02-25,161.6699981689453
888948,ACN,2019-02-26,161.33999633789062
888949,ACN,2019-02-27,160.6300048828125
888950,ACN,2019-02-28,161.3800048828125
888951,ACN,2019-03-01,164.1999969482422
888952,ACN,2019-03-04,162.82000732421875
888953,ACN,2019-03-05,163.6699981689453
888954,ACN,2019-03-06,162.38999938964844
888955,ACN,2019-03-07,161.85000610351562
888956,ACN,2019-03-08,161.69000244140625
888957,ACN,2019-03-11,163.94000244140625
888958,ACN,2019-03-12,163.99000549316406
888959,ACN,2019-03-13,164.11000061035156
888960,ACN,2019-03-14,164.82000732421875
888961,ACN,2019-03-15,166.38999938964844
888962,ACN,2019-03-18,166.42999267578125
888963,ACN,2019-03-19,166.1999969482422
888964,ACN,2019-03-20,166.27000427246094
888965,ACN,2019-03-21,168.24000549316406
888966,ACN,2019-03-22,165.24000549316406
888967,ACN,2019-03-25,165.0800018310547
888968,ACN,2019-03-26,166.94000244140625
888969,ACN,2019-03-27,166.47000122070312
888970,ACN,2019-03-28,175.1199951171875
888971,ACN,2019-03-29,176.02000427246094
888972,ACN,2019-04-01,176.32000732421875
888973,ACN,2019-04-02,175.3699951171875
888974,ACN,2019-04-03,177.19000244140625
888975,ACN,2019-04-04,177.16000366210938
888976,ACN,2019-04-05,178.14999389648438
888977,ACN,2019-04-08,178.91000366210938
888978,ACN,2019-04-09,177.72999572753906
888979,ACN,2019-04-10,177.0
888980,ACN,2019-04-11,178.36000061035156
888981,ACN,2019-04-12,178.63999938964844
888982,ACN,2019-04-15,179.3000030517578
888983,ACN,2019-04-16,179.05999755859375
888984,ACN,2019-04-17,178.9499969482422
888985,ACN,2019-04-18,178.61000061035156
888986,ACN,2019-04-22,178.07000732421875
888987,ACN,2019-04-23,180.47999572753903
888988,ACN,2019-04-24,180.80999755859372
888989,ACN,2019-04-25,179.9499969482422
888990,ACN,2019-04-26,180.8300018310547
888991,ACN,2019-04-29,181.2100067138672
888992,ACN,2019-04-30,182.6699981689453
888993,ACN,2019-05-01,181.30999755859372
888994,ACN,2019-05-02,179.38999938964844
888995,ACN,2019-05-03,176.97999572753906
888996,ACN,2019-05-06,176.25999450683594
888997,ACN,2019-05-07,173.94000244140625
888998,ACN,2019-05-08,173.82000732421875
888999,ACN,2019-05-09,174.4600067138672
889000,ACN,2019-05-10,174.3000030517578
889001,ACN,2019-05-13,171.02000427246094
889002,ACN,2019-05-14,173.61000061035156
889003,ACN,2019-05-15,175.39999389648438
889004,ACN,2019-05-16,178.1699981689453
889005,ACN,2019-05-17,178.3300018310547
889006,ACN,2019-05-20,178.5399932861328
889007,ACN,2019-05-21,179.57000732421875
889008,ACN,2019-05-22,180.38999938964844
889009,ACN,2019-05-23,178.27000427246094
889010,ACN,2019-05-24,178.80999755859375
889011,ACN,2019-05-28,178.38999938964844
889012,ACN,2019-05-29,177.61000061035156
889013,ACN,2019-05-30,178.82000732421875
889014,ACN,2019-05-31,178.07000732421875
889015,ACN,2019-06-03,175.16000366210938
889016,ACN,2019-06-04,177.97000122070312
889017,ACN,2019-06-05,179.55999755859375
889018,ACN,2019-06-06,180.3999938964844
889019,ACN,2019-06-07,182.9199981689453
889020,ACN,2019-06-10,184.44000244140625
889021,ACN,2019-06-11,183.3699951171875
889022,ACN,2019-06-12,184.58999633789065
889023,ACN,2019-06-13,184.9499969482422
889024,ACN,2019-06-14,184.97000122070312
889025,ACN,2019-06-17,183.8999938964844
889026,ACN,2019-06-18,184.5
889027,ACN,2019-06-19,183.9499969482422
889028,ACN,2019-06-20,186.5200042724609
889029,ACN,2019-06-21,185.55999755859372
889030,ACN,2019-06-24,186.1100006103516
889031,ACN,2019-06-25,184.8999938964844
889032,ACN,2019-06-26,183.30999755859372
889033,ACN,2019-06-27,183.0
889034,ACN,2019-06-28,184.7700042724609
889035,ACN,2019-07-01,186.8699951171875
889036,ACN,2019-07-02,188.6000061035156
889037,ACN,2019-07-03,190.97000122070312
889038,ACN,2019-07-05,191.38999938964844
889039,ACN,2019-07-08,190.30999755859372
889040,ACN,2019-07-09,191.08999633789065
889041,ACN,2019-07-10,191.7100067138672
889042,ACN,2019-07-11,194.6699981689453
889043,ACN,2019-07-12,196.2100067138672
889044,ACN,2019-07-15,195.32000732421875
889045,ACN,2019-07-16,194.25
889046,ACN,2019-07-17,193.80999755859372
889047,ACN,2019-07-18,194.82000732421875
889048,ACN,2019-07-19,193.92999267578125
889049,ACN,2019-07-22,194.44000244140625
889050,ACN,2019-07-23,194.4600067138672
889051,ACN,2019-07-24,194.47000122070312
889052,ACN,2019-07-25,194.97000122070312
889053,ACN,2019-07-26,196.92999267578125
889054,ACN,2019-07-29,197.3500061035156
889055,ACN,2019-07-30,195.6499938964844
889056,ACN,2019-07-31,192.5800018310547
889057,ACN,2019-08-01,194.16000366210935
889058,ACN,2019-08-02,193.00999450683597
889059,ACN,2019-08-05,185.5500030517578
889060,ACN,2019-08-06,188.80999755859372
889061,ACN,2019-08-07,188.8699951171875
889062,ACN,2019-08-08,194.17999267578125
889063,ACN,2019-08-09,191.47999572753903
889064,ACN,2019-08-12,190.0
889065,ACN,2019-08-13,192.8800048828125
889066,ACN,2019-08-14,186.97000122070312
889067,ACN,2019-08-15,189.55999755859372
889068,ACN,2019-08-16,193.22000122070312
889069,ACN,2019-08-19,195.17999267578125
889070,ACN,2019-08-20,194.1999969482422
889071,ACN,2019-08-21,195.72999572753903
889072,ACN,2019-08-22,196.33999633789065
889073,ACN,2019-08-23,192.80999755859372
889074,ACN,2019-08-26,195.47000122070312
889075,ACN,2019-08-27,197.16000366210935
889076,ACN,2019-08-28,196.83999633789065
889077,ACN,2019-08-29,198.7400054931641
889078,ACN,2019-08-30,198.1699981689453
889079,ACN,2019-09-03,195.75
889080,ACN,2019-09-04,197.7100067138672
889081,ACN,2019-09-05,199.4900054931641
889082,ACN,2019-09-06,201.1199951171875
889083,ACN,2019-09-09,194.8300018310547
889084,ACN,2019-09-10,189.66000366210935
889085,ACN,2019-09-11,191.3699951171875
889086,ACN,2019-09-12,195.5200042724609
889087,ACN,2019-09-13,194.6199951171875
889088,ACN,2019-09-16,194.16000366210935
889089,ACN,2019-09-17,194.9499969482422
889090,ACN,2019-09-18,194.1300048828125
889091,ACN,2019-09-19,194.6699981689453
889092,ACN,2019-09-20,193.08999633789065
889093,ACN,2019-09-23,192.83999633789065
889094,ACN,2019-09-24,190.13999938964844
889095,ACN,2019-09-25,190.8699951171875
889096,ACN,2019-09-26,192.1199951171875
889097,ACN,2019-09-27,191.3800048828125
889098,ACN,2019-09-30,192.3500061035156
889099,ACN,2019-10-01,189.6199951171875
889100,ACN,2019-10-02,184.8500061035156
889101,ACN,2019-10-03,185.80999755859372
889102,ACN,2019-10-04,189.63999938964844
889103,ACN,2019-10-07,186.80999755859372
889104,ACN,2019-10-08,182.1999969482422
889105,ACN,2019-10-09,184.33999633789065
889106,ACN,2019-10-10,183.8300018310547
889107,ACN,2019-10-11,184.97000122070312
889108,ACN,2019-10-14,185.5
889109,ACN,2019-10-15,187.0
889110,ACN,2019-10-16,186.57000732421875
889111,ACN,2019-10-17,186.0399932861328
889112,ACN,2019-10-18,187.0800018310547
889113,ACN,2019-10-21,187.33999633789065
889114,ACN,2019-10-22,182.72000122070312
889115,ACN,2019-10-23,184.07000732421875
889116,ACN,2019-10-24,185.0
889117,ACN,2019-10-25,183.07000732421875
889118,ACN,2019-10-28,182.8699951171875
889119,ACN,2019-10-29,184.8000030517578
889120,ACN,2019-10-30,186.5800018310547
889121,ACN,2019-10-31,185.4199981689453
889122,ACN,2019-11-01,188.22000122070312
889123,ACN,2019-11-04,187.8000030517578
889124,ACN,2019-11-05,186.8800048828125
889125,ACN,2019-11-06,189.22999572753903
889126,ACN,2019-11-07,189.08999633789065
889127,ACN,2019-11-08,189.6999969482422
889128,ACN,2019-11-11,190.05999755859372
889129,ACN,2019-11-12,191.42999267578125
889130,ACN,2019-11-13,194.5
889131,ACN,2019-11-14,196.25
889132,ACN,2019-11-15,196.80999755859372
889133,ACN,2019-11-18,198.0200042724609
889134,ACN,2019-11-19,198.33999633789065
889135,ACN,2019-11-20,197.7100067138672
889136,ACN,2019-11-21,196.77999877929688
889137,ACN,2019-11-22,196.66000366210935
889138,ACN,2019-11-25,198.3600006103516
889139,ACN,2019-11-26,200.9199981689453
889140,ACN,2019-11-27,201.25
889141,ACN,2019-11-29,201.16000366210935
889142,ACN,2019-12-02,199.58999633789065
889143,ACN,2019-12-03,198.75
889144,ACN,2019-12-04,199.5800018310547
889145,ACN,2019-12-05,199.8500061035156
889146,ACN,2019-12-06,202.5500030517578
889147,ACN,2019-12-09,202.02999877929688
889148,ACN,2019-12-10,201.8800048828125
889149,ACN,2019-12-11,202.3000030517578
889150,ACN,2019-12-12,203.9199981689453
889151,ACN,2019-12-13,206.66000366210935
889152,ACN,2019-12-16,205.0
889153,ACN,2019-12-17,203.3999938964844
889154,ACN,2019-12-18,205.75999450683597
889155,ACN,2019-12-19,208.3000030517578
889156,ACN,2019-12-20,211.1000061035156
889157,ACN,2019-12-23,210.8300018310547
889158,ACN,2019-12-24,211.6100006103516
889159,ACN,2019-12-26,212.0500030517578
889160,ACN,2019-12-27,212.22000122070312
889161,ACN,2019-12-30,210.63999938964844
889162,ACN,2019-12-31,210.57000732421875
889163,ACN,2020-01-02,210.1499938964844
889164,ACN,2020-01-03,209.8000030517578
889165,ACN,2020-01-06,208.42999267578125
889166,ACN,2020-01-07,203.92999267578125
889167,ACN,2020-01-08,204.3300018310547
889168,ACN,2020-01-09,206.1499938964844
889169,ACN,2020-01-10,207.66000366210935
889170,ACN,2020-01-13,209.58999633789065
889171,ACN,2020-01-14,207.72999572753903
889172,ACN,2020-01-15,207.25999450683597
889173,ACN,2020-01-16,208.97999572753903
889174,ACN,2020-01-17,209.1999969482422
889175,ACN,2020-01-21,209.1499938964844
889176,ACN,2020-01-22,209.41000366210935
889177,ACN,2020-01-23,210.67999267578125
889178,ACN,2020-01-24,208.57000732421875
889179,ACN,2020-01-27,206.5500030517578
889180,ACN,2020-01-28,210.2400054931641
889181,ACN,2020-01-29,207.9600067138672
889182,ACN,2020-01-30,208.3699951171875
889183,ACN,2020-01-31,205.2100067138672
889184,ACN,2020-02-03,207.8000030517578
889185,ACN,2020-02-04,212.52999877929688
889186,ACN,2020-02-05,212.22000122070312
889187,ACN,2020-02-06,214.16000366210935
889188,ACN,2020-02-07,211.5800018310547
889189,ACN,2020-02-10,212.5500030517578
889190,ACN,2020-02-11,212.13999938964844
889191,ACN,2020-02-12,211.9900054931641
889192,ACN,2020-02-13,212.3999938964844
889193,ACN,2020-02-14,212.3699951171875
889194,ACN,2020-02-18,213.75999450683597
889195,ACN,2020-02-19,215.9199981689453
889196,ACN,2020-02-20,213.8999938964844
889197,ACN,2020-02-21,211.88999938964844
889198,ACN,2020-02-24,204.3600006103516
889199,ACN,2020-02-25,197.1000061035156
889200,ACN,2020-02-26,195.6699981689453
889201,ACN,2020-02-27,186.44000244140625
889202,ACN,2020-02-28,180.58999633789065
889203,ACN,2020-03-02,189.5500030517578
889204,ACN,2020-03-03,182.22000122070312
889205,ACN,2020-03-04,188.8600006103516
889206,ACN,2020-03-05,182.55999755859372
889207,ACN,2020-03-06,178.75
889208,ACN,2020-03-09,164.11000061035156
889209,ACN,2020-03-10,174.55999755859375
889210,ACN,2020-03-11,165.11000061035156
889211,ACN,2020-03-12,152.52999877929688
889212,ACN,2020-03-13,166.50999450683594
889213,ACN,2020-03-16,152.5399932861328
889214,ACN,2020-03-17,157.7100067138672
889215,ACN,2020-03-18,151.14999389648438
889216,ACN,2020-03-19,158.5
889217,ACN,2020-03-20,149.94000244140625
889218,ACN,2020-03-23,143.69000244140625
889219,ACN,2020-03-24,156.85000610351562
889220,ACN,2020-03-25,151.82000732421875
889221,ACN,2020-03-26,171.33999633789062
889222,ACN,2020-03-27,162.8800048828125
889223,ACN,2020-03-30,169.82000732421875
889224,ACN,2020-03-31,163.25999450683594
889225,ACN,2020-04-01,154.67999267578125
889226,ACN,2020-04-02,156.27000427246094
889227,ACN,2020-04-03,152.14999389648438
889228,ACN,2020-04-06,166.0500030517578
889229,ACN,2020-04-07,164.1199951171875
889230,ACN,2020-04-08,171.72999572753906
889231,ACN,2020-04-09,177.9199981689453
889232,ACN,2020-04-13,172.57000732421875
889233,ACN,2020-04-14,178.10000610351562
889234,ACN,2020-04-15,169.4499969482422
889235,ACN,2020-04-16,167.9499969482422
889236,ACN,2020-04-17,175.08999633789062
889237,ACN,2020-04-20,174.74000549316406
889238,ACN,2020-04-21,166.24000549316406
889239,ACN,2020-04-22,172.30999755859375
889240,ACN,2020-04-23,172.89999389648438
889241,ACN,2020-04-24,175.4600067138672
889242,ACN,2020-04-27,179.42999267578125
889243,ACN,2020-04-28,178.36000061035156
889244,ACN,2020-04-29,187.55999755859372
889245,ACN,2020-04-30,185.19000244140625
889246,ACN,2020-05-01,180.08999633789062
889247,ACN,2020-05-04,179.52999877929688
889248,ACN,2020-05-05,181.6199951171875
889249,ACN,2020-05-06,180.3800048828125
889250,ACN,2020-05-07,187.1100006103516
889251,ACN,2020-05-08,188.55999755859372
889252,ACN,2020-05-11,187.75
889253,ACN,2020-05-12,185.72000122070312
889254,ACN,2020-05-13,181.0
889255,ACN,2020-05-14,179.99000549316406
889256,ACN,2020-05-15,183.8800048828125
889257,ACN,2020-05-18,192.75
889258,ACN,2020-05-19,190.08999633789065
889259,ACN,2020-05-20,195.17999267578125
889260,ACN,2020-05-21,193.5
889261,ACN,2020-05-22,193.7100067138672
889262,ACN,2020-05-26,196.3999938964844
889263,ACN,2020-05-27,199.92999267578125
889264,ACN,2020-05-28,201.6699981689453
889265,ACN,2020-05-29,201.6199951171875
889266,ACN,2020-06-01,203.3800048828125
889267,ACN,2020-06-02,205.77999877929688
889268,ACN,2020-06-03,207.27999877929688
889269,ACN,2020-06-04,203.1000061035156
889270,ACN,2020-06-05,208.4900054931641
889271,ACN,2020-06-08,211.27999877929688
889272,ACN,2020-06-09,207.33999633789065
889273,ACN,2020-06-10,209.42999267578125
889274,ACN,2020-06-11,195.9499969482422
889275,ACN,2020-06-12,201.58999633789065
889276,ACN,2020-06-15,199.7899932861328
889277,ACN,2020-06-16,204.3999938964844
889278,ACN,2020-06-17,205.1999969482422
889279,ACN,2020-06-18,202.92999267578125
889280,ACN,2020-06-19,201.5500030517578
889281,ACN,2020-06-22,202.6000061035156
889282,ACN,2020-06-23,207.3999938964844
889283,ACN,2020-06-24,201.83999633789065
889284,ACN,2020-06-25,217.32000732421875
889285,ACN,2020-06-26,212.47000122070312
889286,ACN,2020-06-29,212.72000122070312
889287,ACN,2020-06-30,214.72000122070312
889288,ACN,2020-07-01,214.58999633789065
889289,ACN,2020-07-02,215.72000122070312
889290,ACN,2020-07-06,217.5500030517578
889291,ACN,2020-07-07,216.3300018310547
889292,ACN,2020-07-08,218.88999938964844
889293,ACN,2020-07-09,219.30999755859372
889294,ACN,2020-07-10,220.25999450683597
889295,ACN,2020-07-13,215.7400054931641
889296,ACN,2020-07-14,219.16000366210935
889297,ACN,2020-07-15,219.75999450683597
889298,ACN,2020-07-16,219.1100006103516
889299,ACN,2020-07-17,221.94000244140625
889300,ACN,2020-07-20,223.42999267578125
889301,ACN,2020-07-21,222.75
889302,ACN,2020-07-22,224.22999572753903
889303,ACN,2020-07-23,222.3000030517578
889304,ACN,2020-07-24,221.44000244140625
889305,ACN,2020-07-27,223.32000732421875
889306,ACN,2020-07-28,222.17999267578125
889307,ACN,2020-07-29,224.3800048828125
889308,ACN,2020-07-30,223.97999572753903
889309,ACN,2020-07-31,224.77999877929688
889310,ACN,2020-08-03,227.17999267578125
889311,ACN,2020-08-04,227.1499938964844
889312,ACN,2020-08-05,228.6999969482422
889313,ACN,2020-08-06,230.88999938964844
889314,ACN,2020-08-07,231.55999755859372
889315,ACN,2020-08-10,230.33999633789065
889316,ACN,2020-08-11,228.57000732421875
889317,ACN,2020-08-12,229.75
889318,ACN,2020-08-13,231.72999572753903
889319,ACN,2020-08-14,230.25
889320,ACN,2020-08-17,232.6199951171875
889321,ACN,2020-08-18,234.22999572753903
889322,ACN,2020-08-19,234.6300048828125
889323,ACN,2020-08-20,236.6100006103516
889324,ACN,2020-08-21,237.4900054931641
889325,ACN,2020-08-24,237.75
889326,ACN,2020-08-25,238.2100067138672
889327,ACN,2020-08-26,240.4499969482422
889328,ACN,2020-08-27,240.8699951171875
889329,ACN,2020-08-28,242.9900054931641
889330,ACN,2020-08-31,239.92999267578125
889331,ACN,2020-09-01,240.0200042724609
889332,ACN,2020-09-02,247.17999267578125
889333,ACN,2020-09-03,238.97999572753903
889334,ACN,2020-09-04,236.07000732421875
889335,ACN,2020-09-08,232.6499938964844
889336,ACN,2020-09-09,238.91000366210935
889337,ACN,2020-09-10,233.6499938964844
889338,ACN,2020-09-11,234.7700042724609
889339,ACN,2020-09-14,238.8300018310547
889340,ACN,2020-09-15,240.1999969482422
889341,ACN,2020-09-16,239.4199981689453
889342,ACN,2020-09-17,236.82000732421875
889343,ACN,2020-09-18,236.17999267578125
889344,ACN,2020-09-21,233.91000366210935
889345,ACN,2020-09-22,236.9199981689453
889346,ACN,2020-09-23,230.6499938964844
889347,ACN,2020-09-24,214.4199981689453
889348,ACN,2020-09-25,214.6300048828125
889349,ACN,2020-09-28,222.77999877929688
889350,ACN,2020-09-29,224.0800018310547
889351,ACN,2020-09-30,225.9900054931641
889352,ACN,2020-10-01,225.17999267578125
889353,ACN,2020-10-02,222.3999938964844
889354,ACN,2020-10-05,223.4900054931641
889355,ACN,2020-10-06,220.3500061035156
889356,ACN,2020-10-07,223.4499969482422
889357,ACN,2020-10-08,225.6100006103516
889358,ACN,2020-10-09,228.69000244140625
889359,ACN,2020-10-12,230.58999633789065
889360,ACN,2020-10-13,229.3800048828125
889361,ACN,2020-10-14,229.42999267578125
889362,ACN,2020-10-15,228.7700042724609
889363,ACN,2020-10-16,230.0500030517578
889364,ACN,2020-10-19,226.2400054931641
889365,ACN,2020-10-20,230.38999938964844
889366,ACN,2020-10-21,233.1000061035156
889367,ACN,2020-10-22,228.13999938964844
889368,ACN,2020-10-23,229.6999969482422
889369,ACN,2020-10-26,219.22999572753903
889370,ACN,2020-10-27,220.66000366210935
889371,ACN,2020-10-28,213.94000244140625
889372,ACN,2020-10-29,216.44000244140625
889373,ACN,2020-10-30,216.91000366210935
889374,ACN,2020-11-02,220.19000244140625
889375,ACN,2020-11-03,225.7100067138672
889376,ACN,2020-11-04,227.9199981689453
889377,ACN,2020-11-05,233.9900054931641
889378,ACN,2020-11-06,236.2899932861328
889379,ACN,2020-11-09,240.22000122070312
889380,ACN,2020-11-10,238.7100067138672
889381,ACN,2020-11-11,242.75
889382,ACN,2020-11-12,238.1499938964844
889383,ACN,2020-11-13,241.77999877929688
889384,ACN,2020-11-16,244.9499969482422
889385,ACN,2020-11-17,243.82000732421875
889386,ACN,2020-11-18,239.72999572753903
889387,ACN,2020-11-19,243.1999969482422
889388,ACN,2020-11-20,243.44000244140625
889389,ACN,2020-11-23,246.1999969482422
889390,ACN,2020-11-24,250.0
889391,ACN,2020-11-25,249.3300018310547
889392,ACN,2020-11-27,250.1199951171875
889393,ACN,2020-11-30,249.08999633789065
889394,ACN,2020-12-01,252.2700042724609
889395,ACN,2020-12-02,249.66000366210935
889396,ACN,2020-12-03,249.92999267578125
889397,ACN,2020-12-04,253.44000244140625
889398,ACN,2020-12-07,249.3000030517578
889399,ACN,2020-12-08,249.8600006103516
889400,ACN,2020-12-09,246.7700042724609
889401,ACN,2020-12-10,246.16000366210935
889402,ACN,2020-12-11,245.8300018310547
889403,ACN,2020-12-14,243.75
889404,ACN,2020-12-15,247.0500030517578
889405,ACN,2020-12-16,247.4499969482422
889406,ACN,2020-12-17,264.4700012207031
889407,ACN,2020-12-18,266.25
889408,ACN,2020-12-21,261.4200134277344
889409,ACN,2020-12-22,259.4700012207031
889410,ACN,2020-12-23,257.44000244140625
889411,ACN,2020-12-24,257.29998779296875
889412,ACN,2020-12-28,259.67999267578125
889413,ACN,2020-12-29,257.760009765625
889414,ACN,2020-12-30,257.5400085449219
889415,ACN,2020-12-31,261.2099914550781
889416,ACN,2021-01-04,256.4599914550781
889417,ACN,2021-01-05,257.9200134277344
889418,ACN,2021-01-06,260.739990234375
889419,ACN,2021-01-07,263.20001220703125
889420,ACN,2021-01-08,264.1600036621094
889421,ACN,2021-01-11,260.3500061035156
889422,ACN,2021-01-12,258.3999938964844
889423,ACN,2021-01-13,257.0799865722656
889424,ACN,2021-01-14,255.0
889425,ACN,2021-01-15,253.6499938964844
889426,ACN,2021-01-19,255.83999633789065
889427,ACN,2021-01-20,261.6700134277344
889428,ACN,2021-01-21,257.94000244140625
889429,ACN,2021-01-22,254.7700042724609
889430,ACN,2021-01-25,252.0399932861328
889431,ACN,2021-01-26,252.9900054931641
889432,ACN,2021-01-27,246.1000061035156
889433,ACN,2021-01-28,249.33999633789065
889434,ACN,2021-01-29,241.9199981689453
889435,ACN,2021-02-01,247.57000732421875
889436,ACN,2021-02-02,248.75
889437,ACN,2021-02-03,248.3699951171875
889438,ACN,2021-02-04,253.00999450683597
889439,ACN,2021-02-05,253.5399932861328
889440,ACN,2021-02-08,257.3099975585937
889441,ACN,2021-02-09,257.67999267578125
889442,ACN,2021-02-10,256.94000244140625
889443,ACN,2021-02-11,258.9700012207031
889444,ACN,2021-02-12,257.4700012207031
889445,ACN,2021-02-16,257.04998779296875
889446,ACN,2021-02-17,258.7799987792969
889447,ACN,2021-02-18,257.6300048828125
889448,ACN,2021-02-19,254.2899932861328
889449,ACN,2021-02-22,252.6300048828125
889450,ACN,2021-02-23,256.19000244140625
889451,ACN,2021-02-24,259.2699890136719
889452,ACN,2021-02-25,253.77999877929688
889453,ACN,2021-02-26,250.8999938964844
889454,ACN,2021-03-01,258.1600036621094
889455,ACN,2021-03-02,259.2300109863281
889456,ACN,2021-03-03,254.17999267578125
889457,ACN,2021-03-04,247.0
889458,ACN,2021-03-05,249.50999450683597
889459,ACN,2021-03-08,249.38999938964844
889460,ACN,2021-03-09,254.3699951171875
889461,ACN,2021-03-10,257.1400146484375
889462,ACN,2021-03-11,266.3699951171875
889463,ACN,2021-03-12,264.95001220703125
889464,ACN,2021-03-15,266.260009765625
889465,ACN,2021-03-16,263.5199890136719
889466,ACN,2021-03-17,264.2699890136719
889467,ACN,2021-03-18,266.8900146484375
889468,ACN,2021-03-19,263.7799987792969
889469,ACN,2021-03-22,265.20001220703125
889470,ACN,2021-03-23,266.0299987792969
889471,ACN,2021-03-24,267.54998779296875
889472,ACN,2021-03-25,268.6099853515625
889473,ACN,2021-03-26,280.7699890136719
889474,ACN,2021-03-29,279.5400085449219
889475,ACN,2021-03-30,278.54998779296875
889476,ACN,2021-03-31,276.25
889477,ACN,2021-04-01,278.3399963378906
889478,ACN,2021-04-05,281.1300048828125
889479,ACN,2021-04-06,281.6300048828125
889480,ACN,2021-04-07,282.57000732421875
889481,ACN,2021-04-08,284.4200134277344
889482,ACN,2021-04-09,287.7099914550781
889483,ACN,2021-04-12,287.5400085449219
889484,ACN,2021-04-13,285.2200012207031
889485,ACN,2021-04-14,284.44000244140625
889486,ACN,2021-04-15,285.1499938964844
889487,ACN,2021-04-16,286.9599914550781
889488,ACN,2021-04-19,286.5400085449219
889489,ACN,2021-04-20,288.6000061035156
889490,ACN,2021-04-21,290.7200012207031
889491,ACN,2021-04-22,290.1600036621094
889492,ACN,2021-04-23,291.739990234375
889493,ACN,2021-04-26,289.5199890136719
889494,ACN,2021-04-27,290.25
889495,ACN,2021-04-28,290.2699890136719
889496,ACN,2021-04-29,292.5400085449219
889497,ACN,2021-04-30,289.9700012207031
889498,ACN,2021-05-03,292.1700134277344
889499,ACN,2021-05-04,291.6000061035156
889500,ACN,2021-05-05,289.5199890136719
889501,ACN,2021-05-06,291.1600036621094
889502,ACN,2021-05-07,291.5299987792969
889503,ACN,2021-05-10,290.6099853515625
889504,ACN,2021-05-11,287.95001220703125
889505,ACN,2021-05-12,279.3900146484375
889506,ACN,2021-05-13,285.32000732421875
889507,ACN,2021-05-14,288.20001220703125
889508,ACN,2021-05-17,287.0
889509,ACN,2021-05-18,283.010009765625
889510,ACN,2021-05-19,280.9700012207031
889511,ACN,2021-05-20,283.95001220703125
889512,ACN,2021-05-21,283.3800048828125
889513,ACN,2021-05-24,284.8500061035156
889514,ACN,2021-05-25,285.989990234375
889515,ACN,2021-05-26,283.95001220703125
889516,ACN,2021-05-27,280.04998779296875
889517,ACN,2021-05-28,282.1600036621094
889518,ACN,2021-06-01,280.8800048828125
889519,ACN,2021-06-02,281.79998779296875
889520,ACN,2021-06-03,279.6300048828125
889521,ACN,2021-06-04,283.1700134277344
889522,ACN,2021-06-07,282.19000244140625
889523,ACN,2021-06-08,281.45001220703125
889524,ACN,2021-06-09,282.1099853515625
889525,ACN,2021-06-10,284.2200012207031
889526,ACN,2021-06-11,285.2799987792969
889527,ACN,2021-06-14,285.7099914550781
889528,ACN,2021-06-15,286.19000244140625
889529,ACN,2021-06-16,283.94000244140625
889530,ACN,2021-06-17,284.7699890136719
889531,ACN,2021-06-18,281.25
889532,ACN,2021-06-21,285.5599975585937
889533,ACN,2021-06-22,285.6600036621094
889534,ACN,2021-06-23,285.70001220703125
889535,ACN,2021-06-24,291.5599975585937
889536,ACN,2021-06-25,294.6600036621094
889537,ACN,2021-06-28,293.8999938964844
889538,ACN,2021-06-29,296.42999267578125
889539,ACN,2021-06-30,294.7900085449219
889540,ACN,2021-07-01,300.0
889541,ACN,2021-07-02,304.8399963378906
889542,ACN,2021-07-06,305.3999938964844
889543,ACN,2021-07-07,309.6099853515625
889544,ACN,2021-07-08,309.1499938964844
889545,ACN,2021-07-09,312.6199951171875
889546,ACN,2021-07-12,311.57000732421875
889547,ACN,2021-07-13,312.6300048828125
889548,ACN,2021-07-14,314.3900146484375
889549,ACN,2021-07-15,314.94000244140625
889550,ACN,2021-07-16,311.9100036621094
889551,ACN,2021-07-19,309.17999267578125
889552,ACN,2021-07-20,312.0599975585937
889553,ACN,2021-07-21,313.7699890136719
889554,ACN,2021-07-22,314.260009765625
889555,ACN,2021-07-23,318.6499938964844
889556,ACN,2021-07-26,318.9800109863281
889557,ACN,2021-07-27,319.8900146484375
889558,ACN,2021-07-28,316.3099975585937
889559,ACN,2021-07-29,318.3500061035156
889560,ACN,2021-07-30,317.67999267578125
889561,ACN,2021-08-02,316.0799865722656
889562,ACN,2021-08-03,318.5199890136719
889563,ACN,2021-08-04,316.7699890136719
889564,ACN,2021-08-05,320.3099975585937
889565,ACN,2021-08-06,321.8299865722656
889566,ACN,2021-08-09,319.5199890136719
889567,ACN,2021-08-10,320.17999267578125
889568,ACN,2021-08-11,319.7900085449219
889569,ACN,2021-08-12,321.760009765625
889570,ACN,2021-08-13,323.45001220703125
889571,ACN,2021-08-16,328.25
889572,ACN,2021-08-17,329.29998779296875
889573,ACN,2021-08-18,324.54998779296875
889574,ACN,2021-08-19,328.25
889575,ACN,2021-08-20,332.6499938964844
889576,ACN,2021-08-23,332.9200134277344
889577,ACN,2021-08-24,330.9100036621094
889578,ACN,2021-08-25,333.44000244140625
889579,ACN,2021-08-26,333.2300109863281
889580,ACN,2021-08-27,335.6600036621094
889581,ACN,2021-08-30,337.0
889582,ACN,2021-08-31,336.5599975585937
889583,ACN,2021-09-01,337.8999938964844
889584,ACN,2021-09-02,341.0
889585,ACN,2021-09-03,343.3299865722656
889586,ACN,2021-09-07,341.489990234375
889587,ACN,2021-09-08,340.32000732421875
889588,ACN,2021-09-09,341.1000061035156
889589,ACN,2021-09-10,341.9200134277344
889590,ACN,2021-09-13,339.44000244140625
889591,ACN,2021-09-14,340.7200012207031
889592,ACN,2021-09-15,344.42999267578125
889593,ACN,2021-09-16,342.2300109863281
889594,ACN,2021-09-17,335.3999938964844
889595,ACN,2021-09-20,332.2900085449219
889596,ACN,2021-09-21,331.1499938964844
889597,ACN,2021-09-22,334.6600036621094
889598,ACN,2021-09-23,343.0
889599,ACN,2021-09-24,339.2300109863281
889600,ACN,2021-09-27,334.510009765625
889601,ACN,2021-09-28,324.2099914550781
889602,ACN,2021-09-29,323.5299987792969
889603,ACN,2021-09-30,319.9200134277344
889604,ACN,2021-10-01,324.8599853515625
889605,ACN,2021-10-04,319.489990234375
889606,ACN,2021-10-05,325.1199951171875
889607,ACN,2021-10-06,325.19000244140625
889608,ACN,2021-10-07,326.25
889609,ACN,2021-10-08,325.19000244140625
889610,ACN,2021-10-11,326.5
889611,ACN,2021-10-12,327.69000244140625
889612,ACN,2021-10-13,330.17999267578125
889613,ACN,2021-10-14,339.0400085449219
889614,ACN,2021-10-15,341.82000732421875
889615,ACN,2021-10-18,343.17999267578125
889616,ACN,2021-10-19,349.739990234375
889617,ACN,2021-10-20,345.79998779296875
889618,ACN,2021-10-21,347.1199951171875
889619,ACN,2021-10-22,353.7900085449219
889620,ACN,2021-10-25,356.44000244140625
889621,ACN,2021-10-26,356.3399963378906
889622,ACN,2021-10-27,354.04998779296875
889623,ACN,2021-10-28,356.32000732421875
889624,ACN,2021-10-29,358.7900085449219
889625,ACN,2021-11-01,355.32000732421875
889626,ACN,2021-11-02,361.5
889627,ACN,2021-11-03,362.1000061035156
889628,ACN,2021-11-04,366.7999877929688
889629,ACN,2021-11-05,368.4599914550781
889630,ACN,2021-11-08,366.9299926757813
889631,ACN,2021-11-09,367.4700012207031
889632,ACN,2021-11-10,364.739990234375
889633,ACN,2021-11-11,366.2099914550781
889634,ACN,2021-11-12,371.2300109863281
889635,ACN,2021-11-15,368.4500122070313
889636,ACN,2021-11-16,371.1600036621094
889637,ACN,2021-11-17,372.7799987792969
889638,ACN,2021-11-18,370.7799987792969
889639,ACN,2021-11-19,369.7900085449219
889640,ACN,2021-11-22,363.2999877929688
889641,ACN,2021-11-23,360.7000122070313
889642,ACN,2021-11-24,362.3699951171875
889643,ACN,2021-11-26,353.6000061035156
889644,ACN,2021-11-29,365.8200073242188
889645,ACN,2021-11-30,357.3999938964844
889646,ACN,2021-12-01,360.1400146484375
889647,ACN,2021-12-02,365.2999877929688
889648,ACN,2021-12-03,361.4200134277344
889649,ACN,2021-12-06,362.2300109863281
889650,ACN,2021-12-07,371.3399963378906
889651,ACN,2021-12-08,374.5299987792969
889652,ACN,2021-12-09,371.4500122070313
889653,ACN,2021-12-10,379.4400024414063
889654,ACN,2021-12-13,377.7200012207031
889655,ACN,2021-12-14,369.7300109863281
889656,ACN,2021-12-15,375.2999877929688
889657,ACN,2021-12-16,400.6000061035156
889658,ACN,2021-12-17,396.239990234375
889659,ACN,2021-12-20,385.7799987792969
889660,ACN,2021-12-21,392.8900146484375
889661,ACN,2021-12-22,403.6900024414063
889662,ACN,2021-12-23,403.30999755859375
889663,ACN,2021-12-27,415.3299865722656
889664,ACN,2021-12-28,415.2699890136719
889665,ACN,2021-12-29,415.4200134277344
889666,ACN,2021-12-30,413.8299865722656
889667,ACN,2021-12-31,414.5499877929688
889668,ACN,2022-01-03,407.2099914550781
889669,ACN,2022-01-04,404.2999877929688
889670,ACN,2022-01-05,397.1799926757813
889671,ACN,2022-01-06,378.0
889672,ACN,2022-01-07,370.75
889673,ACN,2022-01-10,373.0
889674,ACN,2022-01-11,375.1099853515625
889675,ACN,2022-01-12,377.1900024414063
889676,ACN,2022-01-13,361.3699951171875
889677,ACN,2022-01-14,353.3599853515625
889678,ACN,2022-01-18,348.2799987792969
889679,ACN,2022-01-19,343.739990234375
889680,ACN,2022-01-20,342.69000244140625
889681,ACN,2022-01-21,335.6300048828125
889682,ACN,2022-01-24,339.0
889683,ACN,2022-01-25,334.95001220703125
889684,ACN,2022-01-26,329.8900146484375
889685,ACN,2022-01-27,333.3599853515625
889686,ACN,2022-01-28,342.8500061035156
889687,ACN,2022-01-31,353.5799865722656
889688,ACN,2022-02-01,353.4200134277344
889689,ACN,2022-02-02,359.4700012207031
889690,ACN,2022-02-03,345.54998779296875
889691,ACN,2022-02-04,347.5
889692,ACN,2022-02-07,343.9599914550781
889693,ACN,2022-02-08,345.07000732421875
889694,ACN,2022-02-09,355.5299987792969
889695,ACN,2022-02-10,342.3900146484375
889696,ACN,2022-02-11,329.17999267578125
889697,ACN,2022-02-14,326.1300048828125
889698,ACN,2022-02-15,329.4100036621094
889699,ACN,2022-02-16,333.7200012207031
889700,ACN,2022-02-17,322.9100036621094
889701,ACN,2022-02-18,321.17999267578125
889702,ACN,2022-02-22,321.1099853515625
889703,ACN,2022-02-23,313.1600036621094
889704,ACN,2022-02-24,316.1700134277344
889705,ACN,2022-02-25,322.510009765625
889706,ACN,2022-02-28,316.0199890136719
889707,ACN,2022-03-01,311.3500061035156
889708,ACN,2022-03-02,318.3299865722656
889709,ACN,2022-03-03,318.95001220703125
889710,ACN,2022-03-04,314.1600036621094
889711,ACN,2022-03-07,305.0199890136719
889712,ACN,2022-03-08,301.6199951171875
889713,ACN,2022-03-09,309.4200134277344
889714,ACN,2022-03-10,309.5199890136719
889715,ACN,2022-03-11,311.5799865722656
889716,ACN,2022-03-14,307.67999267578125
889717,ACN,2022-03-15,316.2300109863281
889718,ACN,2022-03-16,324.9100036621094
889719,ACN,2022-03-17,319.5
889720,ACN,2022-03-18,323.95001220703125
889721,ACN,2022-03-21,324.5
889722,ACN,2022-03-22,327.4700012207031
889723,ACN,2022-03-23,320.5
889724,ACN,2022-03-24,325.2900085449219
889725,ACN,2022-03-25,327.7099914550781
889726,ACN,2022-03-28,330.739990234375
889727,ACN,2022-03-29,340.69000244140625
889728,ACN,2022-03-30,338.4599914550781
889729,ACN,2022-03-31,337.2300109863281
889730,ACN,2022-04-01,340.6400146484375
889731,ACN,2022-04-04,344.4700012207031
889732,ACN,2022-04-05,342.82000732421875
889733,ACN,2022-04-06,340.260009765625
889734,ACN,2022-04-07,341.7699890136719
889735,ACN,2022-04-08,338.9200134277344
889736,ACN,2022-04-11,327.2699890136719
889737,ACN,2022-04-12,326.7300109863281
889738,ACN,2022-04-13,325.5899963378906
889739,ACN,2022-04-14,319.4700012207031
889740,ACN,2022-04-18,313.6000061035156
889741,ACN,2022-04-19,320.57000732421875
889742,ACN,2022-04-20,323.6700134277344
889743,ACN,2022-04-21,322.3099975585937
889744,ACN,2022-04-22,310.79998779296875
889745,ACN,2022-04-25,316.82000732421875
889746,ACN,2022-04-26,303.1000061035156
889747,ACN,2022-04-27,303.1000061035156
889748,ACN,2022-04-28,313.8399963378906
889749,ACN,2022-04-29,300.3599853515625
889750,ACN,2022-05-02,304.6000061035156
889751,ACN,2022-05-03,304.82000732421875
889752,ACN,2022-05-04,314.8599853515625
889753,ACN,2022-05-05,298.70001220703125
889754,ACN,2022-05-06,295.739990234375
889755,ACN,2022-05-09,287.489990234375
889756,ACN,2022-05-10,287.5899963378906
889757,ACN,2022-05-11,280.94000244140625
889758,ACN,2022-05-12,281.2099914550781
889759,ACN,2022-05-13,286.7699890136719
889760,ACN,2022-05-16,286.1700134277344
889761,ACN,2022-05-17,291.07000732421875
889762,ACN,2022-05-18,274.1600036621094
889763,ACN,2022-05-19,273.6099853515625
889764,ACN,2022-05-20,276.6499938964844
889765,ACN,2022-05-23,283.3900146484375
889766,ACN,2022-05-24,279.3099975585937
889767,ACN,2022-05-25,279.6400146484375
889768,ACN,2022-05-26,291.54998779296875
889769,ACN,2022-05-27,304.1499938964844
889770,ACN,2022-05-31,298.4599914550781
889771,ACN,2022-06-01,298.6499938964844
889772,ACN,2022-06-02,306.6199951171875
889773,ACN,2022-06-03,304.95001220703125
889774,ACN,2022-06-06,304.7300109863281
889775,ACN,2022-06-07,306.5299987792969
889776,ACN,2022-06-08,302.6400146484375
889777,ACN,2022-06-09,295.42999267578125
889778,ACN,2022-06-10,286.010009765625
889779,ACN,2022-06-13,276.5
889780,ACN,2022-06-14,275.1199951171875
889781,ACN,2022-06-15,281.19000244140625
889782,ACN,2022-06-16,270.8999938964844
889783,ACN,2022-06-17,275.3800048828125
889784,ACN,2022-06-21,282.7300109863281
889785,ACN,2022-06-22,286.3999938964844
889786,ACN,2022-06-23,285.8299865722656
889787,ACN,2022-06-24,299.3699951171875
889788,ACN,2022-06-27,292.6199951171875
889789,ACN,2022-06-28,283.79998779296875
889790,ACN,2022-06-29,279.8099975585937
889791,ACN,2022-06-30,277.6499938964844
889792,ACN,2022-07-01,280.6499938964844
889793,ACN,2022-07-05,275.1700134277344
889794,ACN,2022-07-06,275.94000244140625
889795,ACN,2022-07-07,279.3999938964844
889796,ACN,2022-07-08,279.07000732421875
889797,ACN,2022-07-11,274.8699951171875
889798,ACN,2022-07-12,273.6700134277344
889799,ACN,2022-07-13,272.1700134277344
889800,ACN,2022-07-14,268.6700134277344
889801,ACN,2022-07-15,271.5199890136719
889802,ACN,2022-07-18,268.6499938964844
889803,ACN,2022-07-19,280.0400085449219
889804,ACN,2022-07-20,281.6600036621094
889805,ACN,2022-07-21,288.010009765625
889806,ACN,2022-07-22,288.010009765625
889807,ACN,2022-07-25,289.2900085449219
889808,ACN,2022-07-26,285.17999267578125
889809,ACN,2022-07-27,297.5299987792969
889810,ACN,2022-07-28,303.67999267578125
889811,ACN,2022-07-29,306.260009765625
889812,ACN,2022-08-01,304.739990234375
889813,ACN,2022-08-02,302.4800109863281
889814,ACN,2022-08-03,308.1700134277344
889815,ACN,2022-08-04,310.6099853515625
889816,ACN,2022-08-05,309.3500061035156
889817,ACN,2022-08-08,310.3299865722656
889818,ACN,2022-08-09,309.7900085449219
889819,ACN,2022-08-10,316.4800109863281
889820,ACN,2022-08-11,314.4200134277344
889821,ACN,2022-08-12,320.44000244140625
889822,ACN,2022-08-15,320.3299865722656
889823,ACN,2022-08-16,320.7799987792969
889824,ACN,2022-08-17,318.45001220703125
889825,ACN,2022-08-18,319.4599914550781
889826,ACN,2022-08-19,315.2900085449219
889827,ACN,2022-08-22,310.0
889828,ACN,2022-08-23,306.70001220703125
889829,ACN,2022-08-24,306.260009765625
889830,ACN,2022-08-25,309.7699890136719
889831,ACN,2022-08-26,298.1300048828125
889832,ACN,2022-08-29,295.1400146484375
889833,ACN,2022-08-30,292.5
889834,ACN,2022-08-31,288.4599914550781
889835,ACN,2022-09-01,288.7900085449219
889836,ACN,2022-09-02,284.07000732421875
889837,ACN,2022-09-06,283.4599914550781
889838,ACN,2022-09-07,286.760009765625
889839,ACN,2022-09-08,287.9599914550781
889840,ACN,2022-09-09,290.54998779296875
889841,ACN,2022-09-12,295.260009765625
889842,ACN,2022-09-13,281.5199890136719
889843,ACN,2022-09-14,278.5299987792969
889844,ACN,2022-09-15,273.8599853515625
889845,ACN,2022-09-16,272.67999267578125
889846,ACN,2022-09-19,274.9800109863281
889847,ACN,2022-09-20,270.239990234375
889848,ACN,2022-09-21,265.4200134277344
889849,ACN,2022-09-22,262.32000732421875
889850,ACN,2022-09-23,259.9800109863281
889851,ACN,2022-09-26,257.5400085449219
889852,ACN,2022-09-27,256.3399963378906
889853,ACN,2022-09-28,261.92999267578125
889854,ACN,2022-09-29,258.2699890136719
889855,ACN,2022-09-30,257.29998779296875
889856,ACN,2022-10-03,264.8900146484375
889857,ACN,2022-10-04,274.3099975585937
889858,ACN,2022-10-05,274.3399963378906
889859,ACN,2022-10-06,269.4700012207031
889860,ACN,2022-10-07,259.7099914550781
889861,ACN,2022-10-10,257.8500061035156
889862,ACN,2022-10-11,252.97999572753903
889863,ACN,2022-10-12,250.07000732421875
889864,ACN,2022-10-13,257.4599914550781
889865,ACN,2022-10-14,252.72000122070312
889866,ACN,2022-10-17,262.2200012207031
889867,ACN,2022-10-18,264.04998779296875
889868,ACN,2022-10-19,264.0599975585937
889869,ACN,2022-10-20,261.7799987792969
889870,ACN,2022-10-21,269.57000732421875
889871,ACN,2022-10-24,275.3099975585937
889872,ACN,2022-10-25,280.6099853515625
889873,ACN,2022-10-26,279.8699951171875
889874,ACN,2022-10-27,278.8399963378906
889875,ACN,2022-10-28,287.7799987792969
889876,ACN,2022-10-31,283.8999938964844
889877,ACN,2022-11-01,281.4700012207031
889878,ACN,2022-11-02,272.45001220703125
889879,ACN,2022-11-03,256.8800048828125
889880,ACN,2022-11-04,261.1600036621094
889881,ACN,2022-11-07,269.07000732421875
889882,ACN,2022-11-08,269.0299987792969
889883,ACN,2022-11-09,266.44000244140625
889884,ACN,2022-11-10,287.0199890136719
889885,ACN,2022-11-11,290.0899963378906
889886,ACN,2022-11-14,288.9100036621094
889887,ACN,2022-11-15,292.6499938964844
889888,ACN,2022-11-16,291.510009765625
889889,ACN,2022-11-17,287.1400146484375
889890,ACN,2022-11-18,286.5
889891,ACN,2022-11-21,287.0199890136719
889892,ACN,2022-11-22,292.8900146484375
889893,ACN,2022-11-23,294.5299987792969
889894,ACN,2022-11-25,296.3999938964844
889895,ACN,2022-11-28,290.6000061035156
889896,ACN,2022-11-29,287.9800109863281
889897,ACN,2022-11-30,300.92999267578125
889898,ACN,2022-12-01,302.8299865722656
889899,ACN,2022-12-02,300.1300048828125
889900,ACN,2022-12-05,292.739990234375
889901,ACN,2022-12-06,285.4100036621094
889902,ACN,2022-12-07,286.69000244140625
889903,ACN,2022-12-08,292.1499938964844
889904,ACN,2022-12-09,288.4100036621094
889905,ACN,2022-12-12,292.3399963378906
889906,ACN,2022-12-13,295.3500061035156
889907,ACN,2022-12-14,291.45001220703125
889908,ACN,2022-12-15,281.1199951171875
889909,ACN,2022-12-16,264.4800109863281
889910,ACN,2022-12-19,255.3999938964844
889911,ACN,2022-12-20,261.8999938964844
889912,ACN,2022-12-21,268.9200134277344
889913,ACN,2022-12-22,264.760009765625
889914,ACN,2022-12-23,266.0899963378906
889915,ACN,2022-12-27,265.3099975585937
889916,ACN,2022-12-28,263.1199951171875
889917,ACN,2022-12-29,268.3800048828125
889918,ACN,2022-12-30,266.8399963378906
889919,ACN,2023-01-03,270.260009765625
889920,ACN,2023-01-04,269.3399963378906
889921,ACN,2023-01-05,262.9800109863281
889922,ACN,2023-01-06,269.2099914550781
889923,ACN,2023-01-09,273.75
889924,ACN,2023-01-10,274.92999267578125
889925,ACN,2023-01-11,281.0799865722656
889926,ACN,2023-01-12,283.8399963378906
889927,ACN,2023-01-13,282.1400146484375
889928,ACN,2023-01-17,284.8800048828125
889929,ACN,2023-01-18,277.8999938964844
889930,ACN,2023-01-19,272.8900146484375
889931,ACN,2023-01-20,280.4700012207031
889932,ACN,2023-01-23,279.3399963378906
889933,ACN,2023-01-24,274.8699951171875
889934,ACN,2023-01-25,273.1600036621094
889935,ACN,2023-01-26,274.260009765625
889936,ACN,2023-01-27,277.2699890136719
889937,ACN,2023-01-30,274.32000732421875
889938,ACN,2023-01-31,279.04998779296875
889939,ACN,2023-02-01,283.6000061035156
889940,ACN,2023-02-02,294.1000061035156
889941,ACN,2023-02-03,289.2200012207031
889942,ACN,2023-02-06,284.4800109863281
889943,ACN,2023-02-07,287.82000732421875
889944,ACN,2023-02-08,284.7099914550781
889945,ACN,2023-02-09,285.1600036621094
889946,ACN,2023-02-10,283.9599914550781
889947,ACN,2023-02-13,288.3500061035156
889948,ACN,2023-02-14,284.7699890136719
889949,ACN,2023-02-15,287.6499938964844
889950,ACN,2023-02-16,281.2200012207031
889951,ACN,2023-02-17,277.04998779296875
889952,ACN,2023-02-21,269.1499938964844
889953,ACN,2023-02-22,269.6300048828125
889954,ACN,2023-02-23,271.2300109863281
889955,ACN,2023-02-24,266.5299987792969
889956,ACN,2023-02-27,266.25
889957,ACN,2023-02-28,265.54998779296875
889958,ACN,2023-03-01,263.5899963378906
889959,ACN,2023-03-02,265.260009765625
889960,ACN,2023-03-03,269.20001220703125
889961,ACN,2023-03-06,269.6300048828125
889962,ACN,2023-03-07,264.20001220703125
889963,ACN,2023-03-08,263.6600036621094
889964,ACN,2023-03-09,259.760009765625
889965,ACN,2023-03-10,252.9499969482422
889966,ACN,2023-03-13,251.30999755859372
889967,ACN,2023-03-14,252.47999572753903
889968,ACN,2023-03-15,246.1699981689453
889969,ACN,2023-03-16,252.9199981689453
889970,ACN,2023-03-17,250.0
889971,ACN,2023-03-20,252.5500030517578
889972,ACN,2023-03-21,257.6199951171875
889973,ACN,2023-03-22,253.2700042724609
889974,ACN,2023-03-23,271.6600036621094
889975,ACN,2023-03-24,272.0
889976,ACN,2023-03-27,273.9599914550781
889977,ACN,2023-03-28,275.0
889978,ACN,2023-03-29,279.94000244140625
889979,ACN,2023-03-30,282.6600036621094
889980,ACN,2023-03-31,285.8099975585937
889981,ACN,2023-04-03,285.8399963378906
889982,ACN,2023-04-04,285.8399963378906
889983,ACN,2023-04-05,281.3299865722656
889984,ACN,2023-04-06,281.70001220703125
889985,ACN,2023-04-10,281.67999267578125
889986,ACN,2023-04-11,286.3299865722656
889987,ACN,2023-04-12,283.760009765625
889988,ACN,2023-04-13,285.2699890136719
889989,ACN,2023-04-14,279.25
889990,ACN,2023-04-17,279.9800109863281
889991,ACN,2023-04-18,279.9599914550781
889992,ACN,2023-04-19,279.8999938964844
889993,ACN,2023-04-20,275.54998779296875
889994,ACN,2023-04-21,276.3299865722656
889995,ACN,2023-04-24,277.25
889996,ACN,2023-04-25,270.70001220703125
889997,ACN,2023-04-26,271.2099914550781
889998,ACN,2023-04-27,275.45001220703125
889999,ACN,2023-04-28,280.2900085449219
890000,ACN,2023-05-01,279.4200134277344
890001,ACN,2023-05-02,276.739990234375
890002,ACN,2023-05-03,275.17999267578125
890003,ACN,2023-05-04,266.5
890004,ACN,2023-05-05,265.6499938964844
890005,ACN,2023-05-08,264.82000732421875
890006,ACN,2023-05-09,263.4800109863281
890007,ACN,2023-05-10,268.8900146484375
890008,ACN,2023-05-11,272.2699890136719
890009,ACN,2023-05-12,277.19000244140625
890010,ABT,1980-03-17,0.501505970954895
890011,ABT,1980-03-18,0.5050129890441895
890012,ABT,1980-03-19,0.5120279788970947
890013,ABT,1980-03-20,0.4997529983520508
890014,ABT,1980-03-21,0.5050129890441895
890015,ABT,1980-03-24,0.4892320036888122
890016,ABT,1980-03-25,0.4874779880046844
890017,ABT,1980-03-26,0.4874779880046844
890018,ABT,1980-03-27,0.4909850060939789
890019,ABT,1980-03-28,0.5067669749259949
890020,ABT,1980-03-31,0.5137810111045837
890021,ABT,1980-04-01,0.5155349969863892
890022,ABT,1980-04-02,0.5190420150756836
890023,ABT,1980-04-03,0.5190420150756836
890024,ABT,1980-04-07,0.5190420150756836
890025,ABT,1980-04-08,0.5172880291938782
890026,ABT,1980-04-09,0.5243020057678223
890027,ABT,1980-04-10,0.5470979809761047
890028,ABT,1980-04-11,0.5541120171546936
890029,ABT,1980-04-14,0.5400840044021606
890030,ABT,1980-04-15,0.5453439950942993
890031,ABT,1980-04-16,0.5365769863128662
890032,ABT,1980-04-17,0.5313159823417664
890033,ABT,1980-04-18,0.5278090238571167
890034,ABT,1980-04-21,0.5365769863128662
890035,ABT,1980-04-22,0.5541120171546936
890036,ABT,1980-04-23,0.5506049990653992
890037,ABT,1980-04-24,0.5576189756393433
890038,ABT,1980-04-25,0.5506049990653992
890039,ABT,1980-04-28,0.555866003036499
890040,ABT,1980-04-29,0.5576189756393433
890041,ABT,1980-04-30,0.5628799796104431
890042,ABT,1980-05-01,0.5663869976997375
890043,ABT,1980-05-02,0.5681399703025818
890044,ABT,1980-05-05,0.5663869976997375
890045,ABT,1980-05-06,0.5716469883918762
890046,ABT,1980-05-07,0.5734009742736816
890047,ABT,1980-05-08,0.5611259937286377
890048,ABT,1980-05-09,0.5646330118179321
890049,ABT,1980-05-12,0.5663869976997375
890050,ABT,1980-05-13,0.5611259937286377
890051,ABT,1980-05-14,0.5663869976997375
890052,ABT,1980-05-15,0.5751540064811707
890053,ABT,1980-05-16,0.569894015789032
890054,ABT,1980-05-19,0.5663869976997375
890055,ABT,1980-05-20,0.5663869976997375
890056,ABT,1980-05-21,0.5681399703025818
890057,ABT,1980-05-22,0.5751540064811707
890058,ABT,1980-05-23,0.5944430232048035
890059,ABT,1980-05-27,0.5961959958076477
890060,ABT,1980-05-28,0.603210985660553
890061,ABT,1980-05-29,0.5997040271759033
890062,ABT,1980-05-30,0.5979499816894531
890063,ABT,1980-06-02,0.5944430232048035
890064,ABT,1980-06-03,0.5979499816894531
890065,ABT,1980-06-04,0.6014569997787476
890066,ABT,1980-06-05,0.5961959958076477
890067,ABT,1980-06-06,0.6067180037498474
890068,ABT,1980-06-09,0.6067180037498474
890069,ABT,1980-06-10,0.62425297498703
890070,ABT,1980-06-11,0.6435409784317017
890071,ABT,1980-06-12,0.6312670111656189
890072,ABT,1980-06-13,0.6312670111656189
890073,ABT,1980-06-16,0.626006007194519
890074,ABT,1980-06-17,0.6347740292549133
890075,ABT,1980-06-18,0.6330199837684631
890076,ABT,1980-06-19,0.6312670111656189
890077,ABT,1980-06-20,0.62425297498703
890078,ABT,1980-06-23,0.6154850125312805
890079,ABT,1980-06-24,0.626006007194519
890080,ABT,1980-06-25,0.6295130252838135
890081,ABT,1980-06-26,0.6207460165023804
890082,ABT,1980-06-27,0.6119779944419861
890083,ABT,1980-06-30,0.590936005115509
890084,ABT,1980-07-01,0.5979499816894531
890085,ABT,1980-07-02,0.6189919710159302
890086,ABT,1980-07-03,0.6172389984130859
890087,ABT,1980-07-07,0.6172389984130859
890088,ABT,1980-07-08,0.6119779944419861
890089,ABT,1980-07-09,0.603210985660553
890090,ABT,1980-07-10,0.5961959958076477
890091,ABT,1980-07-11,0.5926889777183533
890092,ABT,1980-07-14,0.5944430232048035
890093,ABT,1980-07-15,0.5979499816894531
890094,ABT,1980-07-16,0.5961959958076477
890095,ABT,1980-07-17,0.603210985660553
890096,ABT,1980-07-18,0.6067180037498474
890097,ABT,1980-07-21,0.6277599930763245
890098,ABT,1980-07-22,0.640034019947052
890099,ABT,1980-07-23,0.6347740292549133
890100,ABT,1980-07-24,0.640034019947052
890101,ABT,1980-07-25,0.638280987739563
890102,ABT,1980-07-28,0.640034019947052
890103,ABT,1980-07-29,0.6558160185813904
890104,ABT,1980-07-30,0.6751049757003784
890105,ABT,1980-07-31,0.6751049757003784
890106,ABT,1980-08-01,0.6768580079078674
890107,ABT,1980-08-04,0.6786119937896729
890108,ABT,1980-08-05,0.6803650259971619
890109,ABT,1980-08-06,0.6803650259971619
890110,ABT,1980-08-07,0.6908869743347168
890111,ABT,1980-08-08,0.6891329884529114
890112,ABT,1980-08-11,0.6996539831161499
890113,ABT,1980-08-12,0.7031610012054443
890114,ABT,1980-08-13,0.6943939924240112
890115,ABT,1980-08-14,0.6891329884529114
890116,ABT,1980-08-15,0.6891329884529114
890117,ABT,1980-08-18,0.6786119937896729
890118,ABT,1980-08-19,0.6751049757003784
890119,ABT,1980-08-20,0.673350989818573
890120,ABT,1980-08-21,0.673350989818573
890121,ABT,1980-08-22,0.7014080286026001
890122,ABT,1980-08-25,0.6943939924240112
890123,ABT,1980-08-26,0.7014080286026001
890124,ABT,1980-08-27,0.687379002571106
890125,ABT,1980-08-28,0.6803650259971619
890126,ABT,1980-08-29,0.6715980172157288
890127,ABT,1980-09-02,0.6751049757003784
890128,ABT,1980-09-03,0.6979010105133057
890129,ABT,1980-09-04,0.6908869743347168
890130,ABT,1980-09-05,0.6856259703636169
890131,ABT,1980-09-08,0.6856259703636169
890132,ABT,1980-09-09,0.6926400065422058
890133,ABT,1980-09-10,0.7014080286026001
890134,ABT,1980-09-11,0.7014080286026001
890135,ABT,1980-09-12,0.6961470246315002
890136,ABT,1980-09-15,0.6926400065422058
890137,ABT,1980-09-16,0.7171890139579773
890138,ABT,1980-09-17,0.7505059838294983
890139,ABT,1980-09-18,0.7557669878005981
890140,ABT,1980-09-19,0.7680410146713257
890141,ABT,1980-09-22,0.7715479731559753
890142,ABT,1980-09-23,0.748753011226654
890143,ABT,1980-09-24,0.7434920072555542
890144,ABT,1980-09-25,0.7329710125923157
890145,ABT,1980-09-26,0.7294639945030212
890146,ABT,1980-09-29,0.7189429998397827
890147,ABT,1980-09-30,0.7224500179290771
890148,ABT,1980-10-01,0.7294639945030212
890149,ABT,1980-10-02,0.7364779710769653
890150,ABT,1980-10-03,0.7434920072555542
890151,ABT,1980-10-06,0.7452459931373596
890152,ABT,1980-10-07,0.7540130019187927
890153,ABT,1980-10-08,0.7592740058898926
890154,ABT,1980-10-09,0.7505059838294983
890155,ABT,1980-10-10,0.7364779710769653
890156,ABT,1980-10-13,0.7399849891662598
890157,ABT,1980-10-14,0.7329710125923157
890158,ABT,1980-10-15,0.7294639945030212
890159,ABT,1980-10-16,0.7084220051765442
890160,ABT,1980-10-17,0.7154359817504883
890161,ABT,1980-10-20,0.7189429998397827
890162,ABT,1980-10-21,0.7049149870872498
890163,ABT,1980-10-22,0.7154359817504883
890164,ABT,1980-10-23,0.7136819958686829
890165,ABT,1980-10-24,0.7154359817504883
890166,ABT,1980-10-27,0.6943939924240112
890167,ABT,1980-10-28,0.6926400065422058
890168,ABT,1980-10-29,0.6961470246315002
890169,ABT,1980-10-30,0.6680909991264343
890170,ABT,1980-10-31,0.6979010105133057
890171,ABT,1980-11-03,0.6979010105133057
890172,ABT,1980-11-05,0.7066680192947388
890173,ABT,1980-11-06,0.6926400065422058
890174,ABT,1980-11-07,0.6751049757003784
890175,ABT,1980-11-10,0.673350989818573
890176,ABT,1980-11-11,0.673350989818573
890177,ABT,1980-11-12,0.6891329884529114
890178,ABT,1980-11-13,0.7014080286026001
890179,ABT,1980-11-14,0.7084220051765442
890180,ABT,1980-11-17,0.7154359817504883
890181,ABT,1980-11-18,0.7171890139579773
890182,ABT,1980-11-19,0.7189429998397827
890183,ABT,1980-11-20,0.7154359817504883
890184,ABT,1980-11-21,0.7119290232658386
890185,ABT,1980-11-24,0.7154359817504883
890186,ABT,1980-11-25,0.7522600293159485
890187,ABT,1980-11-26,0.7505059838294983
890188,ABT,1980-11-28,0.7505059838294983
890189,ABT,1980-12-01,0.7312170267105103
890190,ABT,1980-12-02,0.7294639945030212
890191,ABT,1980-12-03,0.7347239851951599
890192,ABT,1980-12-04,0.7540130019187927
890193,ABT,1980-12-05,0.7434920072555542
890194,ABT,1980-12-08,0.7224500179290771
890195,ABT,1980-12-09,0.7189429998397827
890196,ABT,1980-12-10,0.6908869743347168
890197,ABT,1980-12-11,0.6856259703636169
890198,ABT,1980-12-12,0.6961470246315002
890199,ABT,1980-12-15,0.7119290232658386
890200,ABT,1980-12-16,0.7101749777793884
890201,ABT,1980-12-17,0.7084220051765442
890202,ABT,1980-12-18,0.7049149870872498
890203,ABT,1980-12-19,0.7049149870872498
890204,ABT,1980-12-22,0.7277100086212158
890205,ABT,1980-12-23,0.7557669878005981
890206,ABT,1980-12-24,0.7540130019187927
890207,ABT,1980-12-26,0.7575200200080872
890208,ABT,1980-12-29,0.7715479731559753
890209,ABT,1980-12-30,0.7680410146713257
890210,ABT,1980-12-31,0.7925909757614136
890211,ABT,1981-01-02,0.797851026058197
890212,ABT,1981-01-05,0.8013579845428467
890213,ABT,1981-01-06,0.8259069919586182
890214,ABT,1981-01-07,0.8329219818115234
890215,ABT,1981-01-08,0.8381819725036621
890216,ABT,1981-01-09,0.8276609778404236
890217,ABT,1981-01-12,0.8136330246925354
890218,ABT,1981-01-13,0.8031119704246521
890219,ABT,1981-01-14,0.797851026058197
890220,ABT,1981-01-15,0.782069981098175
890221,ABT,1981-01-16,0.7908369898796082
890222,ABT,1981-01-19,0.797851026058197
890223,ABT,1981-01-20,0.782069981098175
890224,ABT,1981-01-21,0.7908369898796082
890225,ABT,1981-01-22,0.7697950005531311
890226,ABT,1981-01-23,0.7592740058898926
890227,ABT,1981-01-26,0.7610269784927368
890228,ABT,1981-01-27,0.7645339965820312
890229,ABT,1981-01-28,0.7645339965820312
890230,ABT,1981-01-29,0.7715479731559753
890231,ABT,1981-01-30,0.7715479731559753
890232,ABT,1981-02-02,0.7662879824638367
890233,ABT,1981-02-03,0.782069981098175
890234,ABT,1981-02-04,0.7733020186424255
890235,ABT,1981-02-05,0.7925909757614136
890236,ABT,1981-02-06,0.8048650026321411
890237,ABT,1981-02-09,0.8048650026321411
890238,ABT,1981-02-10,0.810126006603241
890239,ABT,1981-02-11,0.8118789792060852
890240,ABT,1981-02-12,0.8013579845428467
890241,ABT,1981-02-13,0.8048650026321411
890242,ABT,1981-02-17,0.8083720207214355
890243,ABT,1981-02-18,0.8276609778404236
890244,ABT,1981-02-19,0.8171399831771851
890245,ABT,1981-02-20,0.8206470012664795
890246,ABT,1981-02-23,0.8066189885139465
890247,ABT,1981-02-24,0.810126006603241
890248,ABT,1981-02-25,0.8066189885139465
890249,ABT,1981-02-26,0.8346750140190125
890250,ABT,1981-02-27,0.8399360179901123
890251,ABT,1981-03-02,0.8539639711380005
890252,ABT,1981-03-03,0.8346750140190125
890253,ABT,1981-03-04,0.8346750140190125
890254,ABT,1981-03-05,0.8171399831771851
890255,ABT,1981-03-06,0.8206470012664795
890256,ABT,1981-03-09,0.8223999738693237
890257,ABT,1981-03-10,0.8241540193557739
890258,ABT,1981-03-11,0.8223999738693237
890259,ABT,1981-03-12,0.8364289999008179
890260,ABT,1981-03-13,0.8416889905929565
890261,ABT,1981-03-16,0.8381819725036621
890262,ABT,1981-03-17,0.8276609778404236
890263,ABT,1981-03-18,0.831167995929718
890264,ABT,1981-03-19,0.8259069919586182
890265,ABT,1981-03-20,0.8399360179901123
890266,ABT,1981-03-23,0.8522099852561951
890267,ABT,1981-03-24,0.8364289999008179
890268,ABT,1981-03-25,0.8416889905929565
890269,ABT,1981-03-26,0.8276609778404236
890270,ABT,1981-03-27,0.8259069919586182
890271,ABT,1981-03-30,0.8381819725036621
890272,ABT,1981-03-31,0.8416889905929565
890273,ABT,1981-04-01,0.8416889905929565
890274,ABT,1981-04-02,0.8381819725036621
890275,ABT,1981-04-03,0.8276609778404236
890276,ABT,1981-04-06,0.8171399831771851
890277,ABT,1981-04-07,0.810126006603241
890278,ABT,1981-04-08,0.810126006603241
890279,ABT,1981-04-09,0.8329219818115234
890280,ABT,1981-04-10,0.8381819725036621
890281,ABT,1981-04-13,0.8329219818115234
890282,ABT,1981-04-14,0.8346750140190125
890283,ABT,1981-04-15,0.8346750140190125
890284,ABT,1981-04-16,0.8346750140190125
890285,ABT,1981-04-20,0.8276609778404236
890286,ABT,1981-04-21,0.8259069919586182
890287,ABT,1981-04-22,0.8259069919586182
890288,ABT,1981-04-23,0.8276609778404236
890289,ABT,1981-04-24,0.8276609778404236
890290,ABT,1981-04-27,0.8276609778404236
890291,ABT,1981-04-28,0.8206470012664795
890292,ABT,1981-04-29,0.8171399831771851
890293,ABT,1981-04-30,0.810126006603241
890294,ABT,1981-05-01,0.8031119704246521
890295,ABT,1981-05-04,0.8031119704246521
890296,ABT,1981-05-05,0.7908369898796082
890297,ABT,1981-05-06,0.7855769991874695
890298,ABT,1981-05-07,0.796097993850708
890299,ABT,1981-05-08,0.7996050119400024
890300,ABT,1981-05-11,0.7855769991874695
890301,ABT,1981-05-12,0.7803159952163696
890302,ABT,1981-05-13,0.7838230133056641
890303,ABT,1981-05-14,0.7855769991874695
890304,ABT,1981-05-15,0.7908369898796082
890305,ABT,1981-05-18,0.8031119704246521
890306,ABT,1981-05-19,0.7943440079689026
890307,ABT,1981-05-20,0.7855769991874695
890308,ABT,1981-05-21,0.7908369898796082
890309,ABT,1981-05-22,0.7908369898796082
890310,ABT,1981-05-26,0.7908369898796082
890311,ABT,1981-05-27,0.7890840172767639
890312,ABT,1981-05-28,0.7838230133056641
890313,ABT,1981-05-29,0.782069981098175
890314,ABT,1981-06-01,0.7925909757614136
890315,ABT,1981-06-02,0.7890840172767639
890316,ABT,1981-06-03,0.7785620093345642
890317,ABT,1981-06-04,0.782069981098175
890318,ABT,1981-06-05,0.7855769991874695
890319,ABT,1981-06-08,0.8066189885139465
890320,ABT,1981-06-09,0.8136330246925354
890321,ABT,1981-06-10,0.831167995929718
890322,ABT,1981-06-11,0.8557170033454895
890323,ABT,1981-06-12,0.8627309799194336
890324,ABT,1981-06-15,0.8381819725036621
890325,ABT,1981-06-16,0.845196008682251
890326,ABT,1981-06-17,0.8767600059509277
890327,ABT,1981-06-18,0.8837739825248718
890328,ABT,1981-06-19,0.8627309799194336
890329,ABT,1981-06-22,0.8627309799194336
890330,ABT,1981-06-23,0.8697450160980225
890331,ABT,1981-06-24,0.8802670240402222
890332,ABT,1981-06-25,0.8837739825248718
890333,ABT,1981-06-26,0.8872810006141663
890334,ABT,1981-06-29,0.8802670240402222
890335,ABT,1981-06-30,0.8837739825248718
890336,ABT,1981-07-01,0.8592240214347839
890337,ABT,1981-07-02,0.8346750140190125
890338,ABT,1981-07-06,0.810126006603241
890339,ABT,1981-07-07,0.810126006603241
890340,ABT,1981-07-08,0.7925909757614136
890341,ABT,1981-07-09,0.796097993850708
890342,ABT,1981-07-10,0.796097993850708
890343,ABT,1981-07-13,0.782069981098175
890344,ABT,1981-07-14,0.796097993850708
890345,ABT,1981-07-15,0.8171399831771851
890346,ABT,1981-07-16,0.8066189885139465
890347,ABT,1981-07-17,0.8136330246925354
890348,ABT,1981-07-20,0.8136330246925354
890349,ABT,1981-07-21,0.7890840172767639
890350,ABT,1981-07-22,0.7715479731559753
890351,ABT,1981-07-23,0.7399849891662598
890352,ABT,1981-07-24,0.7364779710769653
890353,ABT,1981-07-27,0.7680410146713257
890354,ABT,1981-07-28,0.7645339965820312
890355,ABT,1981-07-29,0.7575200200080872
890356,ABT,1981-07-30,0.7645339965820312
890357,ABT,1981-07-31,0.7785620093345642
890358,ABT,1981-08-03,0.7645339965820312
890359,ABT,1981-08-04,0.7750549912452698
890360,ABT,1981-08-05,0.7785620093345642
890361,ABT,1981-08-06,0.7855769991874695
890362,ABT,1981-08-07,0.7890840172767639
890363,ABT,1981-08-10,0.796097993850708
890364,ABT,1981-08-11,0.7996050119400024
890365,ABT,1981-08-12,0.7925909757614136
890366,ABT,1981-08-13,0.7925909757614136
890367,ABT,1981-08-14,0.7750549912452698
890368,ABT,1981-08-17,0.7294639945030212
890369,ABT,1981-08-18,0.7329710125923157
890370,ABT,1981-08-19,0.7575200200080872
890371,ABT,1981-08-20,0.7540130019187927
890372,ABT,1981-08-21,0.7575200200080872
890373,ABT,1981-08-24,0.7680410146713257
890374,ABT,1981-08-25,0.7540130019187927
890375,ABT,1981-08-26,0.7364779710769653
890376,ABT,1981-08-27,0.7399849891662598
890377,ABT,1981-08-28,0.7434920072555542
890378,ABT,1981-08-31,0.7329710125923157
890379,ABT,1981-09-01,0.7294639945030212
890380,ABT,1981-09-02,0.7119290232658386
890381,ABT,1981-09-03,0.687379002571106
890382,ABT,1981-09-04,0.673350989818573
890383,ABT,1981-09-08,0.673350989818573
890384,ABT,1981-09-09,0.6838719844818115
890385,ABT,1981-09-10,0.7014080286026001
890386,ABT,1981-09-11,0.7119290232658386
890387,ABT,1981-09-14,0.7084220051765442
890388,ABT,1981-09-15,0.7154359817504883
890389,ABT,1981-09-16,0.7189429998397827
890390,ABT,1981-09-17,0.7119290232658386
890391,ABT,1981-09-18,0.7119290232658386
890392,ABT,1981-09-21,0.7189429998397827
890393,ABT,1981-09-22,0.7119290232658386
890394,ABT,1981-09-23,0.7014080286026001
890395,ABT,1981-09-24,0.6838719844818115
890396,ABT,1981-09-25,0.6803650259971619
890397,ABT,1981-09-28,0.7014080286026001
890398,ABT,1981-09-29,0.7224500179290771
890399,ABT,1981-09-30,0.7294639945030212
890400,ABT,1981-10-01,0.7364779710769653
890401,ABT,1981-10-02,0.7785620093345642
890402,ABT,1981-10-05,0.7715479731559753
890403,ABT,1981-10-06,0.7610269784927368
890404,ABT,1981-10-07,0.7715479731559753
890405,ABT,1981-10-08,0.7890840172767639
890406,ABT,1981-10-09,0.7645339965820312
890407,ABT,1981-10-12,0.7855769991874695
890408,ABT,1981-10-13,0.782069981098175
890409,ABT,1981-10-14,0.7610269784927368
890410,ABT,1981-10-15,0.7645339965820312
890411,ABT,1981-10-16,0.7540130019187927
890412,ABT,1981-10-19,0.7469990253448486
890413,ABT,1981-10-20,0.7505059838294983
890414,ABT,1981-10-21,0.7364779710769653
890415,ABT,1981-10-22,0.7364779710769653
890416,ABT,1981-10-23,0.7294639945030212
890417,ABT,1981-10-26,0.7154359817504883
890418,ABT,1981-10-27,0.7119290232658386
890419,ABT,1981-10-28,0.7434920072555542
890420,ABT,1981-10-29,0.7750549912452698
890421,ABT,1981-10-30,0.7890840172767639
890422,ABT,1981-11-02,0.8066189885139465
890423,ABT,1981-11-03,0.8136330246925354
890424,ABT,1981-11-04,0.8066189885139465
890425,ABT,1981-11-05,0.8171399831771851
890426,ABT,1981-11-06,0.7996050119400024
890427,ABT,1981-11-09,0.8066189885139465
890428,ABT,1981-11-10,0.7996050119400024
890429,ABT,1981-11-11,0.8066189885139465
890430,ABT,1981-11-12,0.7925909757614136
890431,ABT,1981-11-13,0.782069981098175
890432,ABT,1981-11-16,0.7750549912452698
890433,ABT,1981-11-17,0.8136330246925354
890434,ABT,1981-11-18,0.8066189885139465
890435,ABT,1981-11-19,0.8066189885139465
890436,ABT,1981-11-20,0.8031119704246521
890437,ABT,1981-11-23,0.8276609778404236
890438,ABT,1981-11-24,0.8276609778404236
890439,ABT,1981-11-25,0.8136330246925354
890440,ABT,1981-11-27,0.8136330246925354
890441,ABT,1981-11-30,0.831167995929718
890442,ABT,1981-12-01,0.8241540193557739
890443,ABT,1981-12-02,0.8031119704246521
890444,ABT,1981-12-03,0.796097993850708
890445,ABT,1981-12-04,0.8136330246925354
890446,ABT,1981-12-07,0.8066189885139465
890447,ABT,1981-12-08,0.8066189885139465
890448,ABT,1981-12-09,0.7996050119400024
890449,ABT,1981-12-10,0.7925909757614136
890450,ABT,1981-12-11,0.8031119704246521
890451,ABT,1981-12-14,0.7925909757614136
890452,ABT,1981-12-15,0.796097993850708
890453,ABT,1981-12-16,0.7890840172767639
890454,ABT,1981-12-17,0.7855769991874695
890455,ABT,1981-12-18,0.7855769991874695
890456,ABT,1981-12-21,0.782069981098175
890457,ABT,1981-12-22,0.782069981098175
890458,ABT,1981-12-23,0.7890840172767639
890459,ABT,1981-12-24,0.782069981098175
890460,ABT,1981-12-28,0.7715479731559753
890461,ABT,1981-12-29,0.7540130019187927
890462,ABT,1981-12-30,0.7680410146713257
890463,ABT,1981-12-31,0.7575200200080872
890464,ABT,1982-01-04,0.7575200200080872
890465,ABT,1982-01-05,0.7540130019187927
890466,ABT,1982-01-06,0.7329710125923157
890467,ABT,1982-01-07,0.7399849891662598
890468,ABT,1982-01-08,0.7399849891662598
890469,ABT,1982-01-11,0.7364779710769653
890470,ABT,1982-01-12,0.7119290232658386
890471,ABT,1982-01-13,0.7259569764137268
890472,ABT,1982-01-14,0.7399849891662598
890473,ABT,1982-01-15,0.7469990253448486
890474,ABT,1982-01-18,0.7645339965820312
890475,ABT,1982-01-19,0.7645339965820312
890476,ABT,1982-01-20,0.7434920072555542
890477,ABT,1982-01-21,0.7469990253448486
890478,ABT,1982-01-22,0.7364779710769653
890479,ABT,1982-01-25,0.7329710125923157
890480,ABT,1982-01-26,0.7399849891662598
890481,ABT,1982-01-27,0.7540130019187927
890482,ABT,1982-01-28,0.7855769991874695
890483,ABT,1982-01-29,0.8136330246925354
890484,ABT,1982-02-01,0.7785620093345642
890485,ABT,1982-02-02,0.8066189885139465
890486,ABT,1982-02-03,0.8031119704246521
890487,ABT,1982-02-04,0.8031119704246521
890488,ABT,1982-02-05,0.8171399831771851
890489,ABT,1982-02-08,0.8276609778404236
890490,ABT,1982-02-09,0.8171399831771851
890491,ABT,1982-02-10,0.810126006603241
890492,ABT,1982-02-11,0.8066189885139465
890493,ABT,1982-02-12,0.8241540193557739
890494,ABT,1982-02-16,0.831167995929718
890495,ABT,1982-02-17,0.8276609778404236
890496,ABT,1982-02-18,0.8276609778404236
890497,ABT,1982-02-19,0.8136330246925354
890498,ABT,1982-02-22,0.7996050119400024
890499,ABT,1982-02-23,0.7996050119400024
890500,ABT,1982-02-24,0.810126006603241
890501,ABT,1982-02-25,0.810126006603241
890502,ABT,1982-02-26,0.8066189885139465
890503,ABT,1982-03-01,0.8136330246925354
890504,ABT,1982-03-02,0.8206470012664795
890505,ABT,1982-03-03,0.8171399831771851
890506,ABT,1982-03-04,0.7925909757614136
890507,ABT,1982-03-05,0.7925909757614136
890508,ABT,1982-03-08,0.7715479731559753
890509,ABT,1982-03-09,0.7785620093345642
890510,ABT,1982-03-10,0.7645339965820312
890511,ABT,1982-03-11,0.7715479731559753
890512,ABT,1982-03-12,0.7610269784927368
890513,ABT,1982-03-15,0.7575200200080872
890514,ABT,1982-03-16,0.7680410146713257
890515,ABT,1982-03-17,0.7680410146713257
890516,ABT,1982-03-18,0.7750549912452698
890517,ABT,1982-03-19,0.7785620093345642
890518,ABT,1982-03-22,0.7855769991874695
890519,ABT,1982-03-23,0.8171399831771851
890520,ABT,1982-03-24,0.8241540193557739
890521,ABT,1982-03-25,0.845196008682251
890522,ABT,1982-03-26,0.8206470012664795
890523,ABT,1982-03-29,0.8346750140190125
890524,ABT,1982-03-30,0.831167995929718
890525,ABT,1982-03-31,0.8136330246925354
890526,ABT,1982-04-01,0.810126006603241
890527,ABT,1982-04-02,0.8241540193557739
890528,ABT,1982-04-05,0.8136330246925354
890529,ABT,1982-04-06,0.8171399831771851
890530,ABT,1982-04-07,0.8276609778404236
890531,ABT,1982-04-08,0.8276609778404236
890532,ABT,1982-04-12,0.831167995929718
890533,ABT,1982-04-13,0.8276609778404236
890534,ABT,1982-04-14,0.8241540193557739
890535,ABT,1982-04-15,0.831167995929718
890536,ABT,1982-04-16,0.8346750140190125
890537,ABT,1982-04-19,0.8557170033454895
890538,ABT,1982-04-20,0.8487030267715454
890539,ABT,1982-04-21,0.8416889905929565
890540,ABT,1982-04-22,0.8557170033454895
890541,ABT,1982-04-23,0.866237998008728
890542,ABT,1982-04-26,0.8732519745826721
890543,ABT,1982-04-27,0.8522099852561951
890544,ABT,1982-04-28,0.8487030267715454
890545,ABT,1982-04-29,0.845196008682251
890546,ABT,1982-04-30,0.8557170033454895
890547,ABT,1982-05-03,0.8627309799194336
890548,ABT,1982-05-04,0.8802670240402222
890549,ABT,1982-05-05,0.8837739825248718
890550,ABT,1982-05-06,0.8907880187034607
890551,ABT,1982-05-07,0.8907880187034607
890552,ABT,1982-05-10,0.8767600059509277
890553,ABT,1982-05-11,0.8837739825248718
890554,ABT,1982-05-12,0.8767600059509277
890555,ABT,1982-05-13,0.8837739825248718
890556,ABT,1982-05-14,0.8767600059509277
890557,ABT,1982-05-17,0.866237998008728
890558,ABT,1982-05-18,0.8697450160980225
890559,ABT,1982-05-19,0.8557170033454895
890560,ABT,1982-05-20,0.8487030267715454
890561,ABT,1982-05-21,0.8416889905929565
890562,ABT,1982-05-24,0.831167995929718
890563,ABT,1982-05-25,0.8276609778404236
890564,ABT,1982-05-26,0.8171399831771851
890565,ABT,1982-05-27,0.8136330246925354
890566,ABT,1982-05-28,0.810126006603241
890567,ABT,1982-06-01,0.810126006603241
890568,ABT,1982-06-02,0.8241540193557739
890569,ABT,1982-06-03,0.831167995929718
890570,ABT,1982-06-04,0.8171399831771851
890571,ABT,1982-06-07,0.8066189885139465
890572,ABT,1982-06-08,0.8066189885139465
890573,ABT,1982-06-09,0.7996050119400024
890574,ABT,1982-06-10,0.810126006603241
890575,ABT,1982-06-11,0.8031119704246521
890576,ABT,1982-06-14,0.7855769991874695
890577,ABT,1982-06-15,0.7925909757614136
890578,ABT,1982-06-16,0.7890840172767639
890579,ABT,1982-06-17,0.782069981098175
890580,ABT,1982-06-18,0.7785620093345642
890581,ABT,1982-06-21,0.782069981098175
890582,ABT,1982-06-22,0.7855769991874695
890583,ABT,1982-06-23,0.831167995929718
890584,ABT,1982-06-24,0.8171399831771851
890585,ABT,1982-06-25,0.7996050119400024
890586,ABT,1982-06-28,0.810126006603241
890587,ABT,1982-06-29,0.810126006603241
890588,ABT,1982-06-30,0.8031119704246521
890589,ABT,1982-07-01,0.796097993850708
890590,ABT,1982-07-02,0.796097993850708
890591,ABT,1982-07-06,0.7890840172767639
890592,ABT,1982-07-07,0.7996050119400024
890593,ABT,1982-07-08,0.7996050119400024
890594,ABT,1982-07-09,0.7996050119400024
890595,ABT,1982-07-12,0.831167995929718
890596,ABT,1982-07-13,0.8487030267715454
890597,ABT,1982-07-14,0.8487030267715454
890598,ABT,1982-07-15,0.8592240214347839
890599,ABT,1982-07-16,0.8872810006141663
890600,ABT,1982-07-19,0.8942949771881104
890601,ABT,1982-07-20,0.9013090133666992
890602,ABT,1982-07-21,0.8907880187034607
890603,ABT,1982-07-22,0.9048159718513488
890604,ABT,1982-07-23,0.866237998008728
890605,ABT,1982-07-26,0.845196008682251
890606,ABT,1982-07-27,0.8557170033454895
890607,ABT,1982-07-28,0.8522099852561951
890608,ABT,1982-07-29,0.8416889905929565
890609,ABT,1982-07-30,0.845196008682251
890610,ABT,1982-08-02,0.8732519745826721
890611,ABT,1982-08-03,0.8522099852561951
890612,ABT,1982-08-04,0.8241540193557739
890613,ABT,1982-08-05,0.831167995929718
890614,ABT,1982-08-06,0.8136330246925354
890615,ABT,1982-08-09,0.8031119704246521
890616,ABT,1982-08-10,0.8136330246925354
890617,ABT,1982-08-11,0.8066189885139465
890618,ABT,1982-08-12,0.8031119704246521
890619,ABT,1982-08-13,0.8136330246925354
890620,ABT,1982-08-16,0.8171399831771851
890621,ABT,1982-08-17,0.8487030267715454
890622,ABT,1982-08-18,0.8487030267715454
890623,ABT,1982-08-19,0.8627309799194336
890624,ABT,1982-08-20,0.8837739825248718
890625,ABT,1982-08-23,0.8872810006141663
890626,ABT,1982-08-24,0.9048159718513488
890627,ABT,1982-08-25,0.9258580207824708
890628,ABT,1982-08-26,0.9363790154457092
890629,ABT,1982-08-27,0.9293649792671204
890630,ABT,1982-08-30,0.9539139866828918
890631,ABT,1982-08-31,0.981971025466919
890632,ABT,1982-09-01,0.97495698928833
890633,ABT,1982-09-02,0.9959989786148072
890634,ABT,1982-09-03,1.0170409679412842
890635,ABT,1982-09-07,1.003013014793396
890636,ABT,1982-09-08,1.024055004119873
890637,ABT,1982-09-09,0.9995059967041016
890638,ABT,1982-09-10,0.97495698928833
890639,ABT,1982-09-13,1.003013014793396
890640,ABT,1982-09-14,1.0170409679412842
890641,ABT,1982-09-15,1.052111029624939
890642,ABT,1982-09-16,1.024055004119873
890643,ABT,1982-09-17,0.9959989786148072
890644,ABT,1982-09-20,1.0065200328826904
890645,ABT,1982-09-21,1.0380829572677612
890646,ABT,1982-09-22,1.031069040298462
890647,ABT,1982-09-23,1.0380829572677612
890648,ABT,1982-09-24,1.0345760583877563
890649,ABT,1982-09-27,1.0275620222091677
890650,ABT,1982-09-28,1.024055004119873
890651,ABT,1982-09-29,0.988985002040863
890652,ABT,1982-09-30,0.9784640073776244
890653,ABT,1982-10-01,0.9854779839515686
890654,ABT,1982-10-04,0.988985002040863
890655,ABT,1982-10-05,0.9924920201301576
890656,ABT,1982-10-06,1.024055004119873
890657,ABT,1982-10-07,1.0486040115356443
890658,ABT,1982-10-08,1.066140055656433
890659,ABT,1982-10-11,1.0731539726257324
890660,ABT,1982-10-12,1.0801680088043213
890661,ABT,1982-10-13,1.0731539726257324
890662,ABT,1982-10-14,1.0380829572677612
890663,ABT,1982-10-15,1.062633037567139
890664,ABT,1982-10-18,1.0801680088043213
890665,ABT,1982-10-19,1.0591260194778442
890666,ABT,1982-10-20,1.0801680088043213
890667,ABT,1982-10-21,1.0836750268936155
890668,ABT,1982-10-22,1.052111029624939
890669,ABT,1982-10-25,1.0345760583877563
890670,ABT,1982-10-26,1.0415899753570557
890671,ABT,1982-10-27,1.0415899753570557
890672,ABT,1982-10-28,1.0415899753570557
890673,ABT,1982-10-29,1.04509699344635
890674,ABT,1982-11-01,1.062633037567139
890675,ABT,1982-11-02,1.0871820449829102
890676,ABT,1982-11-03,1.1012099981307983
890677,ABT,1982-11-04,1.118744969367981
890678,ABT,1982-11-05,1.118744969367981
890679,ABT,1982-11-08,1.1152379512786863
890680,ABT,1982-11-09,1.1117310523986816
890681,ABT,1982-11-10,1.066140055656433
890682,ABT,1982-11-11,1.0871820449829102
890683,ABT,1982-11-12,1.0836750268936155
890684,ABT,1982-11-15,1.0731539726257324
890685,ABT,1982-11-16,1.0380829572677612
890686,ABT,1982-11-17,1.0556180477142334
890687,ABT,1982-11-18,1.052111029624939
890688,ABT,1982-11-19,1.04509699344635
890689,ABT,1982-11-22,1.003013014793396
890690,ABT,1982-11-23,0.9644349813461304
890691,ABT,1982-11-24,1.0170409679412842
890692,ABT,1982-11-26,1.0345760583877563
890693,ABT,1982-11-29,1.04509699344635
890694,ABT,1982-11-30,1.0731539726257324
890695,ABT,1982-12-01,1.097702980041504
890696,ABT,1982-12-02,1.0801680088043213
890697,ABT,1982-12-03,1.0556180477142334
890698,ABT,1982-12-06,1.0591260194778442
890699,ABT,1982-12-07,1.066140055656433
890700,ABT,1982-12-08,1.062633037567139
890701,ABT,1982-12-09,1.069646954536438
890702,ABT,1982-12-10,1.0871820449829102
890703,ABT,1982-12-13,1.118744969367981
890704,ABT,1982-12-14,1.1257590055465698
890705,ABT,1982-12-15,1.0941959619522097
890706,ABT,1982-12-16,1.0836750268936155
890707,ABT,1982-12-17,1.0871820449829102
890708,ABT,1982-12-20,1.0766609907150269
890709,ABT,1982-12-21,1.0871820449829102
890710,ABT,1982-12-22,1.0941959619522097
890711,ABT,1982-12-23,1.1082240343093872
890712,ABT,1982-12-27,1.1047170162200928
890713,ABT,1982-12-28,1.097702980041504
890714,ABT,1982-12-29,1.0941959619522097
890715,ABT,1982-12-30,1.0836750268936155
890716,ABT,1982-12-31,1.0871820449829102
890717,ABT,1983-01-03,1.0380829572677612
890718,ABT,1983-01-04,1.062633037567139
890719,ABT,1983-01-05,1.069646954536438
890720,ABT,1983-01-06,1.090688943862915
890721,ABT,1983-01-07,1.0941959619522097
890722,ABT,1983-01-10,1.1257590055465698
890723,ABT,1983-01-11,1.1292660236358645
890724,ABT,1983-01-12,1.1468009948730469
890725,ABT,1983-01-13,1.1503089666366575
890726,ABT,1983-01-14,1.1432939767837524
890727,ABT,1983-01-17,1.1327730417251587
890728,ABT,1983-01-18,1.1222519874572754
890729,ABT,1983-01-19,1.1362799406051636
890730,ABT,1983-01-20,1.1573230028152466
890731,ABT,1983-01-21,1.1152379512786863
890732,ABT,1983-01-24,1.1012099981307983
890733,ABT,1983-01-25,1.1152379512786863
890734,ABT,1983-01-26,1.1362799406051636
890735,ABT,1983-01-27,1.16784405708313
890736,ABT,1983-01-28,1.1503089666366575
890737,ABT,1983-01-31,1.1327730417251587
890738,ABT,1983-02-01,1.097702980041504
890739,ABT,1983-02-02,1.118744969367981
890740,ABT,1983-02-03,1.1152379512786863
890741,ABT,1983-02-04,1.1152379512786863
890742,ABT,1983-02-07,1.0731539726257324
890743,ABT,1983-02-08,1.0486040115356443
890744,ABT,1983-02-09,1.0275620222091677
890745,ABT,1983-02-10,1.04509699344635
890746,ABT,1983-02-11,1.0591260194778442
890747,ABT,1983-02-14,1.097702980041504
890748,ABT,1983-02-15,1.0836750268936155
890749,ABT,1983-02-16,1.090688943862915
890750,ABT,1983-02-17,1.0836750268936155
890751,ABT,1983-02-18,1.097702980041504
890752,ABT,1983-02-22,1.097702980041504
890753,ABT,1983-02-23,1.1152379512786863
890754,ABT,1983-02-24,1.1362799406051636
890755,ABT,1983-02-25,1.1292660236358645
890756,ABT,1983-02-28,1.1257590055465698
890757,ABT,1983-03-01,1.1327730417251587
890758,ABT,1983-03-02,1.1713509559631348
890759,ABT,1983-03-03,1.199406981468201
890760,ABT,1983-03-04,1.2344770431518557
890761,ABT,1983-03-07,1.2344770431518557
890762,ABT,1983-03-08,1.230970025062561
890763,ABT,1983-03-09,1.2449990510940552
890764,ABT,1983-03-10,1.2064210176467896
890765,ABT,1983-03-11,1.2064210176467896
890766,ABT,1983-03-14,1.2064210176467896
890767,ABT,1983-03-15,1.188886046409607
890768,ABT,1983-03-16,1.1923929452896118
890769,ABT,1983-03-17,1.1923929452896118
890770,ABT,1983-03-18,1.1853790283203125
890771,ABT,1983-03-21,1.1958999633789062
890772,ABT,1983-03-22,1.188886046409607
890773,ABT,1983-03-23,1.2204489707946775
890774,ABT,1983-03-24,1.2274630069732666
890775,ABT,1983-03-25,1.2274630069732666
890776,ABT,1983-03-28,1.2064210176467896
890777,ABT,1983-03-29,1.2134350538253784
890778,ABT,1983-03-30,1.2064210176467896
890779,ABT,1983-03-31,1.2064210176467896
890780,ABT,1983-04-04,1.199406981468201
890781,ABT,1983-04-05,1.2029139995574951
890782,ABT,1983-04-06,1.188886046409607
890783,ABT,1983-04-07,1.199406981468201
890784,ABT,1983-04-08,1.1923929452896118
890785,ABT,1983-04-11,1.1958999633789062
890786,ABT,1983-04-12,1.2064210176467896
890787,ABT,1983-04-13,1.2239559888839722
890788,ABT,1983-04-14,1.24850594997406
890789,ABT,1983-04-15,1.2590270042419434
890790,ABT,1983-04-18,1.2520129680633545
890791,ABT,1983-04-19,1.24850594997406
890792,ABT,1983-04-20,1.2835760116577148
890793,ABT,1983-04-21,1.2835760116577148
890794,ABT,1983-04-22,1.3011109828948977
890795,ABT,1983-04-25,1.304618000984192
890796,ABT,1983-04-26,1.325659990310669
890797,ABT,1983-04-27,1.3081250190734863
890798,ABT,1983-04-28,1.3151390552520752
890799,ABT,1983-04-29,1.304618000984192
890800,ABT,1983-05-02,1.2695480585098269
890801,ABT,1983-05-03,1.2695480585098269
890802,ABT,1983-05-04,1.255519986152649
890803,ABT,1983-05-05,1.2590270042419434
890804,ABT,1983-05-06,1.2800689935684204
890805,ABT,1983-05-09,1.276561975479126
890806,ABT,1983-05-10,1.276561975479126
890807,ABT,1983-05-11,1.276561975479126
890808,ABT,1983-05-12,1.2730549573898315
890809,ABT,1983-05-13,1.2730549573898315
890810,ABT,1983-05-16,1.2590270042419434
890811,ABT,1983-05-17,1.2695480585098269
890812,ABT,1983-05-18,1.276561975479126
890813,ABT,1983-05-19,1.2520129680633545
890814,ABT,1983-05-20,1.24850594997406
890815,ABT,1983-05-23,1.2344770431518557
890816,ABT,1983-05-24,1.230970025062561
890817,ABT,1983-05-25,1.230970025062561
890818,ABT,1983-05-26,1.2344770431518557
890819,ABT,1983-05-27,1.2274630069732666
890820,ABT,1983-05-31,1.2169419527053833
890821,ABT,1983-06-01,1.199406981468201
890822,ABT,1983-06-02,1.188886046409607
890823,ABT,1983-06-03,1.2029139995574951
890824,ABT,1983-06-06,1.2134350538253784
890825,ABT,1983-06-07,1.2379839420318604
890826,ABT,1983-06-08,1.2274630069732666
890827,ABT,1983-06-09,1.2379839420318604
890828,ABT,1983-06-10,1.199406981468201
890829,ABT,1983-06-13,1.1853790283203125
890830,ABT,1983-06-14,1.2134350538253784
890831,ABT,1983-06-15,1.2625340223312378
890832,ABT,1983-06-16,1.3116320371627808
890833,ABT,1983-06-17,1.3326740264892578
890834,ABT,1983-06-20,1.325659990310669
890835,ABT,1983-06-21,1.297603964805603
890836,ABT,1983-06-22,1.297603964805603
890837,ABT,1983-06-23,1.276561975479126
890838,ABT,1983-06-24,1.3572239875793457
890839,ABT,1983-06-27,1.3326740264892578
890840,ABT,1983-06-28,1.3361819982528689
890841,ABT,1983-06-29,1.3291670083999634
890842,ABT,1983-06-30,1.3502099514007568
890843,ABT,1983-07-01,1.3642380237579346
890844,ABT,1983-07-05,1.339689016342163
890845,ABT,1983-07-06,1.3537169694900513
890846,ABT,1983-07-07,1.339689016342163
890847,ABT,1983-07-08,1.3291670083999634
890848,ABT,1983-07-11,1.297603964805603
890849,ABT,1983-07-12,1.2730549573898315
890850,ABT,1983-07-13,1.2590270042419434
890851,ABT,1983-07-14,1.304618000984192
890852,ABT,1983-07-15,1.325659990310669
890853,ABT,1983-07-18,1.3221529722213743
890854,ABT,1983-07-19,1.3572239875793457
890855,ABT,1983-07-20,1.3747589588165283
890856,ABT,1983-07-21,1.3922940492630005
890857,ABT,1983-07-22,1.388787031173706
890858,ABT,1983-07-25,1.3958009481430054
890859,ABT,1983-07-26,1.4203499555587769
890860,ABT,1983-07-27,1.388787031173706
890861,ABT,1983-07-28,1.3537169694900513
890862,ABT,1983-07-29,1.3642380237579346
890863,ABT,1983-08-01,1.3431960344314575
890864,ABT,1983-08-02,1.3291670083999634
890865,ABT,1983-08-03,1.3326740264892578
890866,ABT,1983-08-04,1.3291670083999634
890867,ABT,1983-08-05,1.339689016342163
890868,ABT,1983-08-08,1.31864595413208
890869,ABT,1983-08-09,1.3011109828948977
890870,ABT,1983-08-10,1.3326740264892578
890871,ABT,1983-08-11,1.3361819982528689
890872,ABT,1983-08-12,1.3151390552520752
890873,ABT,1983-08-15,1.339689016342163
890874,ABT,1983-08-16,1.325659990310669
890875,ABT,1983-08-17,1.3326740264892578
890876,ABT,1983-08-18,1.3361819982528689
890877,ABT,1983-08-19,1.339689016342163
890878,ABT,1983-08-22,1.3431960344314575
890879,ABT,1983-08-23,1.346703052520752
890880,ABT,1983-08-24,1.346703052520752
890881,ABT,1983-08-25,1.3291670083999634
890882,ABT,1983-08-26,1.31864595413208
890883,ABT,1983-08-29,1.3081250190734863
890884,ABT,1983-08-30,1.3081250190734863
890885,ABT,1983-08-31,1.31864595413208
890886,ABT,1983-09-01,1.3361819982528689
890887,ABT,1983-09-02,1.339689016342163
890888,ABT,1983-09-06,1.371251940727234
890889,ABT,1983-09-07,1.367745041847229
890890,ABT,1983-09-08,1.3502099514007568
890891,ABT,1983-09-09,1.36073100566864
890892,ABT,1983-09-12,1.3431960344314575
890893,ABT,1983-09-13,1.3221529722213743
890894,ABT,1983-09-14,1.3291670083999634
890895,ABT,1983-09-15,1.3116320371627808
890896,ABT,1983-09-16,1.3151390552520752
890897,ABT,1983-09-19,1.3537169694900513
890898,ABT,1983-09-20,1.3958009481430054
890899,ABT,1983-09-21,1.3852800130844116
890900,ABT,1983-09-22,1.427364945411682
890901,ABT,1983-09-23,1.416843056678772
890902,ABT,1983-09-26,1.427364945411682
890903,ABT,1983-09-27,1.409829020500183
890904,ABT,1983-09-28,1.406322002410889
890905,ABT,1983-09-29,1.3642380237579346
890906,ABT,1983-09-30,1.3572239875793457
890907,ABT,1983-10-03,1.3747589588165283
890908,ABT,1983-10-04,1.388787031173706
890909,ABT,1983-10-05,1.4028149843215942
890910,ABT,1983-10-06,1.4519139528274536
890911,ABT,1983-10-07,1.462435007095337
890912,ABT,1983-10-10,1.4869840145111084
890913,ABT,1983-10-11,1.4484070539474487
890914,ABT,1983-10-12,1.4484070539474487
890915,ABT,1983-10-13,1.4378859996795654
890916,ABT,1983-10-14,1.455420970916748
890917,ABT,1983-10-17,1.4729559421539309
890918,ABT,1983-10-18,1.4484070539474487
890919,ABT,1983-10-19,1.44139301776886
890920,ABT,1983-10-20,1.4484070539474487
890921,ABT,1983-10-21,1.4378859996795654
890922,ABT,1983-10-24,1.4378859996795654
890923,ABT,1983-10-25,1.4449000358581543
890924,ABT,1983-10-26,1.4378859996795654
890925,ABT,1983-10-27,1.4308719635009766
890926,ABT,1983-10-28,1.4203499555587769
890927,ABT,1983-10-31,1.4203499555587769
890928,ABT,1983-11-01,1.427364945411682
890929,ABT,1983-11-02,1.4378859996795654
890930,ABT,1983-11-03,1.4028149843215942
890931,ABT,1983-11-04,1.3922940492630005
890932,ABT,1983-11-07,1.3782659769058228
890933,ABT,1983-11-08,1.3922940492630005
890934,ABT,1983-11-09,1.388787031173706
890935,ABT,1983-11-10,1.3782659769058228
890936,ABT,1983-11-11,1.3817729949951172
890937,ABT,1983-11-14,1.3922940492630005
890938,ABT,1983-11-15,1.406322002410889
890939,ABT,1983-11-16,1.3817729949951172
890940,ABT,1983-11-17,1.3431960344314575
890941,ABT,1983-11-18,1.3151390552520752
890942,ABT,1983-11-21,1.3151390552520752
890943,ABT,1983-11-22,1.276561975479126
890944,ABT,1983-11-23,1.2695480585098269
890945,ABT,1983-11-25,1.2625340223312378
890946,ABT,1983-11-28,1.255519986152649
890947,ABT,1983-11-29,1.2660410404205322
890948,ABT,1983-11-30,1.2590270042419434
890949,ABT,1983-12-01,1.1853790283203125
890950,ABT,1983-12-02,1.2204489707946775
890951,ABT,1983-12-05,1.2274630069732666
890952,ABT,1983-12-06,1.24850594997406
890953,ABT,1983-12-07,1.2660410404205322
890954,ABT,1983-12-08,1.2590270042419434
890955,ABT,1983-12-09,1.24850594997406
890956,ABT,1983-12-12,1.2414909601211548
890957,ABT,1983-12-13,1.2660410404205322
890958,ABT,1983-12-14,1.24850594997406
890959,ABT,1983-12-15,1.2169419527053833
890960,ABT,1983-12-16,1.2520129680633545
890961,ABT,1983-12-19,1.2835760116577148
890962,ABT,1983-12-20,1.2870830297470093
890963,ABT,1983-12-21,1.2870830297470093
890964,ABT,1983-12-22,1.2800689935684204
890965,ABT,1983-12-23,1.276561975479126
890966,ABT,1983-12-27,1.2695480585098269
890967,ABT,1983-12-28,1.2590270042419434
890968,ABT,1983-12-29,1.2730549573898315
890969,ABT,1983-12-30,1.2695480585098269
890970,ABT,1984-01-03,1.2905900478363037
890971,ABT,1984-01-04,1.3326740264892578
890972,ABT,1984-01-05,1.346703052520752
890973,ABT,1984-01-06,1.3431960344314575
890974,ABT,1984-01-09,1.325659990310669
890975,ABT,1984-01-10,1.3116320371627808
890976,ABT,1984-01-11,1.2905900478363037
890977,ABT,1984-01-12,1.2730549573898315
890978,ABT,1984-01-13,1.2520129680633545
890979,ABT,1984-01-16,1.276561975479126
890980,ABT,1984-01-17,1.276561975479126
890981,ABT,1984-01-18,1.3081250190734863
890982,ABT,1984-01-19,1.3081250190734863
890983,ABT,1984-01-20,1.297603964805603
890984,ABT,1984-01-23,1.2660410404205322
890985,ABT,1984-01-24,1.255519986152649
890986,ABT,1984-01-25,1.24850594997406
890987,ABT,1984-01-26,1.2344770431518557
890988,ABT,1984-01-27,1.230970025062561
890989,ABT,1984-01-30,1.2239559888839722
890990,ABT,1984-01-31,1.2239559888839722
890991,ABT,1984-02-01,1.2414909601211548
890992,ABT,1984-02-02,1.2835760116577148
890993,ABT,1984-02-03,1.2800689935684204
890994,ABT,1984-02-06,1.2800689935684204
890995,ABT,1984-02-07,1.2590270042419434
890996,ABT,1984-02-08,1.230970025062561
890997,ABT,1984-02-09,1.2379839420318604
890998,ABT,1984-02-10,1.24850594997406
890999,ABT,1984-02-13,1.24850594997406
891000,ABT,1984-02-14,1.2730549573898315
891001,ABT,1984-02-15,1.2835760116577148
891002,ABT,1984-02-16,1.276561975479126
891003,ABT,1984-02-17,1.2625340223312378
891004,ABT,1984-02-21,1.2204489707946775
891005,ABT,1984-02-22,1.1853790283203125
891006,ABT,1984-02-23,1.1643370389938354
891007,ABT,1984-02-24,1.1923929452896118
891008,ABT,1984-02-27,1.2204489707946775
891009,ABT,1984-02-28,1.1853790283203125
891010,ABT,1984-02-29,1.1853790283203125
891011,ABT,1984-03-01,1.1783649921417236
891012,ABT,1984-03-02,1.1327730417251587
891013,ABT,1984-03-05,1.1257590055465698
891014,ABT,1984-03-06,1.1292660236358645
891015,ABT,1984-03-07,1.1432939767837524
891016,ABT,1984-03-08,1.1468009948730469
891017,ABT,1984-03-09,1.1327730417251587
891018,ABT,1984-03-12,1.1643370389938354
891019,ABT,1984-03-13,1.16784405708313
891020,ABT,1984-03-14,1.1783649921417236
891021,ABT,1984-03-15,1.1713509559631348
891022,ABT,1984-03-16,1.1643370389938354
891023,ABT,1984-03-19,1.1503089666366575
891024,ABT,1984-03-20,1.160830020904541
891025,ABT,1984-03-21,1.16784405708313
891026,ABT,1984-03-22,1.1432939767837524
891027,ABT,1984-03-23,1.1257590055465698
891028,ABT,1984-03-26,1.090688943862915
891029,ABT,1984-03-27,1.1082240343093872
891030,ABT,1984-03-28,1.1257590055465698
891031,ABT,1984-03-29,1.1292660236358645
891032,ABT,1984-03-30,1.153815984725952
891033,ABT,1984-04-02,1.1573230028152466
891034,ABT,1984-04-03,1.160830020904541
891035,ABT,1984-04-04,1.1503089666366575
891036,ABT,1984-04-05,1.1222519874572754
891037,ABT,1984-04-06,1.1362799406051636
891038,ABT,1984-04-09,1.1468009948730469
891039,ABT,1984-04-10,1.1748579740524292
891040,ABT,1984-04-11,1.16784405708313
891041,ABT,1984-04-12,1.1713509559631348
891042,ABT,1984-04-13,1.181872010231018
891043,ABT,1984-04-16,1.2029139995574951
891044,ABT,1984-04-17,1.230970025062561
891045,ABT,1984-04-18,1.2274630069732666
891046,ABT,1984-04-19,1.2204489707946775
891047,ABT,1984-04-23,1.2239559888839722
891048,ABT,1984-04-24,1.209928035736084
891049,ABT,1984-04-25,1.2134350538253784
891050,ABT,1984-04-26,1.2379839420318604
891051,ABT,1984-04-27,1.2344770431518557
891052,ABT,1984-04-30,1.2414909601211548
891053,ABT,1984-05-01,1.2204489707946775
891054,ABT,1984-05-02,1.2379839420318604
891055,ABT,1984-05-03,1.2274630069732666
891056,ABT,1984-05-04,1.199406981468201
891057,ABT,1984-05-07,1.2204489707946775
891058,ABT,1984-05-08,1.2274630069732666
891059,ABT,1984-05-09,1.2169419527053833
891060,ABT,1984-05-10,1.2064210176467896
891061,ABT,1984-05-11,1.2064210176467896
891062,ABT,1984-05-14,1.209928035736084
891063,ABT,1984-05-15,1.2064210176467896
891064,ABT,1984-05-16,1.199406981468201
891065,ABT,1984-05-17,1.2064210176467896
891066,ABT,1984-05-18,1.181872010231018
891067,ABT,1984-05-21,1.1713509559631348
891068,ABT,1984-05-22,1.1643370389938354
891069,ABT,1984-05-23,1.160830020904541
891070,ABT,1984-05-24,1.1257590055465698
891071,ABT,1984-05-25,1.1257590055465698
891072,ABT,1984-05-29,1.1047170162200928
891073,ABT,1984-05-30,1.1012099981307983
891074,ABT,1984-05-31,1.1082240343093872
891075,ABT,1984-06-01,1.1432939767837524
891076,ABT,1984-06-04,1.1748579740524292
891077,ABT,1984-06-05,1.1923929452896118
891078,ABT,1984-06-06,1.209928035736084
891079,ABT,1984-06-07,1.2344770431518557
891080,ABT,1984-06-08,1.2239559888839722
891081,ABT,1984-06-11,1.2169419527053833
891082,ABT,1984-06-12,1.209928035736084
891083,ABT,1984-06-13,1.2029139995574951
891084,ABT,1984-06-14,1.2064210176467896
891085,ABT,1984-06-15,1.1958999633789062
891086,ABT,1984-06-18,1.2274630069732666
891087,ABT,1984-06-19,1.2379839420318604
891088,ABT,1984-06-20,1.255519986152649
891089,ABT,1984-06-21,1.2590270042419434
891090,ABT,1984-06-22,1.255519986152649
891091,ABT,1984-06-25,1.2520129680633545
891092,ABT,1984-06-26,1.2520129680633545
891093,ABT,1984-06-27,1.2344770431518557
891094,ABT,1984-06-28,1.24850594997406
891095,ABT,1984-06-29,1.2239559888839722
891096,ABT,1984-07-02,1.209928035736084
891097,ABT,1984-07-03,1.2134350538253784
891098,ABT,1984-07-05,1.209928035736084
891099,ABT,1984-07-06,1.2029139995574951
891100,ABT,1984-07-09,1.2169419527053833
891101,ABT,1984-07-10,1.2239559888839722
891102,ABT,1984-07-11,1.209928035736084
891103,ABT,1984-07-12,1.181872010231018
891104,ABT,1984-07-13,1.1748579740524292
891105,ABT,1984-07-16,1.1783649921417236
891106,ABT,1984-07-17,1.1748579740524292
891107,ABT,1984-07-18,1.139786958694458
891108,ABT,1984-07-19,1.1257590055465698
891109,ABT,1984-07-20,1.1222519874572754
891110,ABT,1984-07-23,1.1432939767837524
891111,ABT,1984-07-24,1.153815984725952
891112,ABT,1984-07-25,1.181872010231018
891113,ABT,1984-07-26,1.2204489707946775
891114,ABT,1984-07-27,1.2169419527053833
891115,ABT,1984-07-30,1.2204489707946775
891116,ABT,1984-07-31,1.2204489707946775
891117,ABT,1984-08-01,1.2379839420318604
891118,ABT,1984-08-02,1.2835760116577148
891119,ABT,1984-08-03,1.2940969467163086
891120,ABT,1984-08-06,1.31864595413208
891121,ABT,1984-08-07,1.325659990310669
891122,ABT,1984-08-08,1.2870830297470093
891123,ABT,1984-08-09,1.3221529722213743
891124,ABT,1984-08-10,1.31864595413208
891125,ABT,1984-08-13,1.3081250190734863
891126,ABT,1984-08-14,1.304618000984192
891127,ABT,1984-08-15,1.2800689935684204
891128,ABT,1984-08-16,1.2835760116577148
891129,ABT,1984-08-17,1.2835760116577148
891130,ABT,1984-08-20,1.3081250190734863
891131,ABT,1984-08-21,1.3326740264892578
891132,ABT,1984-08-22,1.3011109828948977
891133,ABT,1984-08-23,1.3081250190734863
891134,ABT,1984-08-24,1.31864595413208
891135,ABT,1984-08-27,1.3011109828948977
891136,ABT,1984-08-28,1.3361819982528689
891137,ABT,1984-08-29,1.346703052520752
891138,ABT,1984-08-30,1.31864595413208
891139,ABT,1984-08-31,1.325659990310669
891140,ABT,1984-09-04,1.3081250190734863
891141,ABT,1984-09-05,1.2905900478363037
891142,ABT,1984-09-06,1.304618000984192
891143,ABT,1984-09-07,1.276561975479126
891144,ABT,1984-09-10,1.2905900478363037
891145,ABT,1984-09-11,1.3116320371627808
891146,ABT,1984-09-12,1.297603964805603
891147,ABT,1984-09-13,1.3151390552520752
891148,ABT,1984-09-14,1.3081250190734863
891149,ABT,1984-09-17,1.3361819982528689
891150,ABT,1984-09-18,1.2870830297470093
891151,ABT,1984-09-19,1.2590270042419434
891152,ABT,1984-09-20,1.2520129680633545
891153,ABT,1984-09-21,1.2204489707946775
891154,ABT,1984-09-24,1.2134350538253784
891155,ABT,1984-09-25,1.2029139995574951
891156,ABT,1984-09-26,1.199406981468201
891157,ABT,1984-09-27,1.1783649921417236
891158,ABT,1984-09-28,1.16784405708313
891159,ABT,1984-10-01,1.1432939767837524
891160,ABT,1984-10-02,1.1362799406051636
891161,ABT,1984-10-03,1.1257590055465698
891162,ABT,1984-10-04,1.1047170162200928
891163,ABT,1984-10-05,1.0871820449829102
891164,ABT,1984-10-08,1.0801680088043213
891165,ABT,1984-10-09,1.0801680088043213
891166,ABT,1984-10-10,1.066140055656433
891167,ABT,1984-10-11,1.0801680088043213
891168,ABT,1984-10-12,1.1047170162200928
891169,ABT,1984-10-15,1.1257590055465698
891170,ABT,1984-10-16,1.1117310523986816
891171,ABT,1984-10-17,1.1432939767837524
891172,ABT,1984-10-18,1.188886046409607
891173,ABT,1984-10-19,1.1853790283203125
891174,ABT,1984-10-22,1.1713509559631348
891175,ABT,1984-10-23,1.1643370389938354
891176,ABT,1984-10-24,1.1503089666366575
891177,ABT,1984-10-25,1.1468009948730469
891178,ABT,1984-10-26,1.1327730417251587
891179,ABT,1984-10-29,1.1468009948730469
891180,ABT,1984-10-30,1.16784405708313
891181,ABT,1984-10-31,1.153815984725952
891182,ABT,1984-11-01,1.1362799406051636
891183,ABT,1984-11-02,1.1468009948730469
891184,ABT,1984-11-05,1.16784405708313
891185,ABT,1984-11-06,1.2029139995574951
891186,ABT,1984-11-07,1.1923929452896118
891187,ABT,1984-11-08,1.199406981468201
891188,ABT,1984-11-09,1.2064210176467896
891189,ABT,1984-11-12,1.2029139995574951
891190,ABT,1984-11-13,1.1853790283203125
891191,ABT,1984-11-14,1.188886046409607
891192,ABT,1984-11-15,1.188886046409607
891193,ABT,1984-11-16,1.16784405708313
891194,ABT,1984-11-19,1.1643370389938354
891195,ABT,1984-11-20,1.153815984725952
891196,ABT,1984-11-21,1.139786958694458
891197,ABT,1984-11-23,1.1748579740524292
891198,ABT,1984-11-26,1.160830020904541
891199,ABT,1984-11-27,1.1783649921417236
891200,ABT,1984-11-28,1.160830020904541
891201,ABT,1984-11-29,1.1573230028152466
891202,ABT,1984-11-30,1.1573230028152466
891203,ABT,1984-12-03,1.1222519874572754
891204,ABT,1984-12-04,1.1222519874572754
891205,ABT,1984-12-05,1.1047170162200928
891206,ABT,1984-12-06,1.1047170162200928
891207,ABT,1984-12-07,1.1012099981307983
891208,ABT,1984-12-10,1.0941959619522097
891209,ABT,1984-12-11,1.1152379512786863
891210,ABT,1984-12-12,1.118744969367981
891211,ABT,1984-12-13,1.1222519874572754
891212,ABT,1984-12-14,1.139786958694458
891213,ABT,1984-12-17,1.160830020904541
891214,ABT,1984-12-18,1.16784405708313
891215,ABT,1984-12-19,1.188886046409607
891216,ABT,1984-12-20,1.1783649921417236
891217,ABT,1984-12-21,1.1573230028152466
891218,ABT,1984-12-24,1.16784405708313
891219,ABT,1984-12-26,1.1713509559631348
891220,ABT,1984-12-27,1.160830020904541
891221,ABT,1984-12-28,1.1503089666366575
891222,ABT,1984-12-31,1.1713509559631348
891223,ABT,1985-01-02,1.139786958694458
891224,ABT,1985-01-03,1.1257590055465698
891225,ABT,1985-01-04,1.1257590055465698
891226,ABT,1985-01-07,1.139786958694458
891227,ABT,1985-01-08,1.1327730417251587
891228,ABT,1985-01-09,1.1222519874572754
891229,ABT,1985-01-10,1.16784405708313
891230,ABT,1985-01-11,1.1573230028152466
891231,ABT,1985-01-14,1.1923929452896118
891232,ABT,1985-01-15,1.199406981468201
891233,ABT,1985-01-16,1.230970025062561
891234,ABT,1985-01-17,1.2414909601211548
891235,ABT,1985-01-18,1.230970025062561
891236,ABT,1985-01-21,1.2590270042419434
891237,ABT,1985-01-22,1.24850594997406
891238,ABT,1985-01-23,1.255519986152649
891239,ABT,1985-01-24,1.2590270042419434
891240,ABT,1985-01-25,1.2695480585098269
891241,ABT,1985-01-28,1.2835760116577148
891242,ABT,1985-01-29,1.3011109828948977
891243,ABT,1985-01-30,1.3116320371627808
891244,ABT,1985-01-31,1.325659990310669
891245,ABT,1985-02-01,1.3081250190734863
891246,ABT,1985-02-04,1.3221529722213743
891247,ABT,1985-02-05,1.3326740264892578
891248,ABT,1985-02-06,1.3361819982528689
891249,ABT,1985-02-07,1.3291670083999634
891250,ABT,1985-02-08,1.3291670083999634
891251,ABT,1985-02-11,1.3081250190734863
891252,ABT,1985-02-12,1.2940969467163086
891253,ABT,1985-02-13,1.3361819982528689
891254,ABT,1985-02-14,1.3642380237579346
891255,ABT,1985-02-15,1.3642380237579346
891256,ABT,1985-02-19,1.3572239875793457
891257,ABT,1985-02-20,1.36073100566864
891258,ABT,1985-02-21,1.3502099514007568
891259,ABT,1985-02-22,1.3361819982528689
891260,ABT,1985-02-25,1.3326740264892578
891261,ABT,1985-02-26,1.339689016342163
891262,ABT,1985-02-27,1.3361819982528689
891263,ABT,1985-02-28,1.3431960344314575
891264,ABT,1985-03-01,1.36073100566864
891265,ABT,1985-03-04,1.3852800130844116
891266,ABT,1985-03-05,1.3993079662322998
891267,ABT,1985-03-06,1.371251940727234
891268,ABT,1985-03-07,1.3642380237579346
891269,ABT,1985-03-08,1.367745041847229
891270,ABT,1985-03-11,1.3642380237579346
891271,ABT,1985-03-12,1.3922940492630005
891272,ABT,1985-03-13,1.3852800130844116
891273,ABT,1985-03-14,1.3922940492630005
891274,ABT,1985-03-15,1.3817729949951172
891275,ABT,1985-03-18,1.388787031173706
891276,ABT,1985-03-19,1.4378859996795654
891277,ABT,1985-03-20,1.4589279890060425
891278,ABT,1985-03-21,1.434378981590271
891279,ABT,1985-03-22,1.4238569736480713
891280,ABT,1985-03-25,1.4203499555587769
891281,ABT,1985-03-26,1.4484070539474487
891282,ABT,1985-03-27,1.476462960243225
891283,ABT,1985-03-28,1.4659420251846311
891284,ABT,1985-03-29,1.4869840145111084
891285,ABT,1985-04-01,1.51153302192688
891286,ABT,1985-04-02,1.4869840145111084
891287,ABT,1985-04-03,1.4589279890060425
891288,ABT,1985-04-04,1.462435007095337
891289,ABT,1985-04-08,1.4729559421539309
891290,ABT,1985-04-09,1.462435007095337
891291,ABT,1985-04-10,1.455420970916748
891292,ABT,1985-04-11,1.4238569736480713
891293,ABT,1985-04-12,1.427364945411682
891294,ABT,1985-04-15,1.4238569736480713
891295,ABT,1985-04-16,1.4378859996795654
891296,ABT,1985-04-17,1.4449000358581543
891297,ABT,1985-04-18,1.4308719635009766
891298,ABT,1985-04-19,1.4449000358581543
891299,ABT,1985-04-22,1.4203499555587769
891300,ABT,1985-04-23,1.434378981590271
891301,ABT,1985-04-24,1.4308719635009766
891302,ABT,1985-04-25,1.4378859996795654
891303,ABT,1985-04-26,1.4238569736480713
891304,ABT,1985-04-29,1.3993079662322998
891305,ABT,1985-04-30,1.4308719635009766
891306,ABT,1985-05-01,1.4028149843215942
891307,ABT,1985-05-02,1.4238569736480713
891308,ABT,1985-05-03,1.4378859996795654
891309,ABT,1985-05-06,1.44139301776886
891310,ABT,1985-05-07,1.4589279890060425
891311,ABT,1985-05-08,1.4519139528274536
891312,ABT,1985-05-09,1.4694490432739258
891313,ABT,1985-05-10,1.4904910326004028
891314,ABT,1985-05-13,1.4904910326004028
891315,ABT,1985-05-14,1.4694490432739258
891316,ABT,1985-05-15,1.462435007095337
891317,ABT,1985-05-16,1.4694490432739258
891318,ABT,1985-05-17,1.5010119676589966
891319,ABT,1985-05-20,1.5185480117797852
891320,ABT,1985-05-21,1.5080260038375854
891321,ABT,1985-05-22,1.504518985748291
891322,ABT,1985-05-23,1.5080260038375854
891323,ABT,1985-05-24,1.5185480117797852
891324,ABT,1985-05-28,1.51153302192688
891325,ABT,1985-05-29,1.4904910326004028
891326,ABT,1985-05-30,1.504518985748291
891327,ABT,1985-05-31,1.5185480117797852
891328,ABT,1985-06-03,1.5360829830169678
891329,ABT,1985-06-04,1.5711530447006226
891330,ABT,1985-06-05,1.5886880159378052
891331,ABT,1985-06-06,1.595702052116394
891332,ABT,1985-06-07,1.5851809978485107
891333,ABT,1985-06-10,1.5816739797592163
891334,ABT,1985-06-11,1.5816739797592163
891335,ABT,1985-06-12,1.546604037284851
891336,ABT,1985-06-13,1.5220550298690796
891337,ABT,1985-06-14,1.546604037284851
891338,ABT,1985-06-17,1.5711530447006226
891339,ABT,1985-06-18,1.5816739797592163
891340,ABT,1985-06-19,1.595702052116394
891341,ABT,1985-06-20,1.578166961669922
891342,ABT,1985-06-21,1.6027159690856934
891343,ABT,1985-06-24,1.620252013206482
891344,ABT,1985-06-25,1.6237590312957764
891345,ABT,1985-06-26,1.620252013206482
891346,ABT,1985-06-27,1.599208950996399
891347,ABT,1985-06-28,1.6097300052642822
891348,ABT,1985-07-01,1.6272660493850708
891349,ABT,1985-07-02,1.6097300052642822
891350,ABT,1985-07-03,1.599208950996399
891351,ABT,1985-07-05,1.620252013206482
891352,ABT,1985-07-08,1.599208950996399
891353,ABT,1985-07-09,1.5816739797592163
891354,ABT,1985-07-10,1.6553219556808472
891355,ABT,1985-07-11,1.6553219556808472
891356,ABT,1985-07-12,1.662335991859436
891357,ABT,1985-07-15,1.6377869844436646
891358,ABT,1985-07-16,1.6658430099487305
891359,ABT,1985-07-17,1.6658430099487305
891360,ABT,1985-07-18,1.662335991859436
891361,ABT,1985-07-19,1.6728570461273191
891362,ABT,1985-07-22,1.6728570461273191
891363,ABT,1985-07-23,1.6728570461273191
891364,ABT,1985-07-24,1.613237977027893
891365,ABT,1985-07-25,1.5886880159378052
891366,ABT,1985-07-26,1.5536179542541504
891367,ABT,1985-07-29,1.5010119676589966
891368,ABT,1985-07-30,1.5220550298690796
891369,ABT,1985-07-31,1.5571249723434448
891370,ABT,1985-08-01,1.5921950340270996
891371,ABT,1985-08-02,1.5711530447006226
891372,ABT,1985-08-05,1.5571249723434448
891373,ABT,1985-08-06,1.5185480117797852
891374,ABT,1985-08-07,1.5325759649276731
891375,ABT,1985-08-08,1.5501110553741455
891376,ABT,1985-08-09,1.5536179542541504
891377,ABT,1985-08-12,1.5536179542541504
891378,ABT,1985-08-13,1.5571249723434448
891379,ABT,1985-08-14,1.5711530447006226
891380,ABT,1985-08-15,1.5571249723434448
891381,ABT,1985-08-16,1.5430970191955566
891382,ABT,1985-08-19,1.5536179542541504
891383,ABT,1985-08-20,1.5571249723434448
891384,ABT,1985-08-21,1.599208950996399
891385,ABT,1985-08-22,1.5886880159378052
891386,ABT,1985-08-23,1.6027159690856934
891387,ABT,1985-08-26,1.6097300052642822
891388,ABT,1985-08-27,1.6167449951171875
891389,ABT,1985-08-28,1.641294002532959
891390,ABT,1985-08-29,1.641294002532959
891391,ABT,1985-08-30,1.6237590312957764
891392,ABT,1985-09-03,1.6167449951171875
891393,ABT,1985-09-04,1.595702052116394
891394,ABT,1985-09-05,1.5851809978485107
891395,ABT,1985-09-06,1.5851809978485107
891396,ABT,1985-09-09,1.6097300052642822
891397,ABT,1985-09-10,1.578166961669922
891398,ABT,1985-09-11,1.5711530447006226
891399,ABT,1985-09-12,1.5641390085220337
891400,ABT,1985-09-13,1.5430970191955566
891401,ABT,1985-09-16,1.5395900011062622
891402,ABT,1985-09-17,1.5220550298690796
891403,ABT,1985-09-18,1.5395900011062622
891404,ABT,1985-09-19,1.567646026611328
891405,ABT,1985-09-20,1.5606319904327393
891406,ABT,1985-09-23,1.6062229871749878
891407,ABT,1985-09-24,1.578166961669922
891408,ABT,1985-09-25,1.5851809978485107
891409,ABT,1985-09-26,1.578166961669922
891410,ABT,1985-09-30,1.5921950340270996
891411,ABT,1985-10-01,1.613237977027893
891412,ABT,1985-10-02,1.5921950340270996
891413,ABT,1985-10-03,1.5816739797592163
891414,ABT,1985-10-04,1.546604037284851
891415,ABT,1985-10-07,1.529068946838379
891416,ABT,1985-10-08,1.504518985748291
891417,ABT,1985-10-09,1.51153302192688
891418,ABT,1985-10-10,1.529068946838379
891419,ABT,1985-10-11,1.5571249723434448
891420,ABT,1985-10-14,1.5746599435806274
891421,ABT,1985-10-15,1.5711530447006226
891422,ABT,1985-10-16,1.578166961669922
891423,ABT,1985-10-17,1.5921950340270996
891424,ABT,1985-10-18,1.6097300052642822
891425,ABT,1985-10-21,1.599208950996399
891426,ABT,1985-10-22,1.613237977027893
891427,ABT,1985-10-23,1.6097300052642822
891428,ABT,1985-10-24,1.5921950340270996
891429,ABT,1985-10-25,1.5816739797592163
891430,ABT,1985-10-28,1.5851809978485107
891431,ABT,1985-10-29,1.6062229871749878
891432,ABT,1985-10-30,1.6377869844436646
891433,ABT,1985-10-31,1.63427996635437
891434,ABT,1985-11-01,1.6588289737701416
891435,ABT,1985-11-04,1.63427996635437
891436,ABT,1985-11-05,1.648308038711548
891437,ABT,1985-11-06,1.6728570461273191
891438,ABT,1985-11-07,1.6798709630966189
891439,ABT,1985-11-08,1.6728570461273191
891440,ABT,1985-11-11,1.707927942276001
891441,ABT,1985-11-12,1.7184489965438845
891442,ABT,1985-11-13,1.7184489965438845
891443,ABT,1985-11-14,1.7254630327224731
891444,ABT,1985-11-15,1.739490985870361
891445,ABT,1985-11-18,1.7324769496917725
891446,ABT,1985-11-19,1.7465050220489502
891447,ABT,1985-11-20,1.7640399932861328
891448,ABT,1985-11-21,1.7605329751968384
891449,ABT,1985-11-22,1.7429980039596558
891450,ABT,1985-11-25,1.7254630327224731
891451,ABT,1985-11-26,1.7465050220489502
891452,ABT,1985-11-27,1.7640399932861328
891453,ABT,1985-11-29,1.7465050220489502
891454,ABT,1985-12-02,1.7184489965438845
891455,ABT,1985-12-03,1.7219560146331787
891456,ABT,1985-12-04,1.753519058227539
891457,ABT,1985-12-05,1.7324769496917725
891458,ABT,1985-12-06,1.7184489965438845
891459,ABT,1985-12-09,1.7289700508117676
891460,ABT,1985-12-10,1.778067946434021
891461,ABT,1985-12-11,1.813138961791992
891462,ABT,1985-12-12,1.8517160415649412
891463,ABT,1985-12-13,1.8973079919815063
891464,ABT,1985-12-16,1.9674479961395264
891465,ABT,1985-12-17,1.956926941871643
891466,ABT,1985-12-18,1.8587299585342407
891467,ABT,1985-12-19,1.8657439947128296
891468,ABT,1985-12-20,1.869251012802124
891469,ABT,1985-12-23,1.8447020053863523
891470,ABT,1985-12-24,1.82716703414917
891471,ABT,1985-12-26,1.8306740522384644
891472,ABT,1985-12-27,1.837687969207764
891473,ABT,1985-12-30,1.869251012802124
891474,ABT,1985-12-31,1.9183499813079836
891475,ABT,1986-01-02,1.9078290462493896
891476,ABT,1986-01-03,1.9183499813079836
891477,ABT,1986-01-06,1.9183499813079836
891478,ABT,1986-01-07,1.977970004081726
891479,ABT,1986-01-08,1.8797719478607176
891480,ABT,1986-01-09,1.8447020053863523
891481,ABT,1986-01-10,1.8727580308914185
891482,ABT,1986-01-13,1.893800973892212
891483,ABT,1986-01-14,1.9113359451293943
891484,ABT,1986-01-15,1.9218569993972776
891485,ABT,1986-01-16,1.9078290462493896
891486,ABT,1986-01-17,1.8587299585342407
891487,ABT,1986-01-20,1.869251012802124
891488,ABT,1986-01-21,1.869251012802124
891489,ABT,1986-01-22,1.8447020053863523
891490,ABT,1986-01-23,1.820152997970581
891491,ABT,1986-01-24,1.8166459798812864
891492,ABT,1986-01-27,1.7885890007019043
891493,ABT,1986-01-28,1.8587299585342407
891494,ABT,1986-01-29,1.9078290462493896
891495,ABT,1986-01-30,1.893800973892212
891496,ABT,1986-01-31,1.9288710355758667
891497,ABT,1986-02-03,1.9428989887237549
891498,ABT,1986-02-04,1.935884952545166
891499,ABT,1986-02-05,1.935884952545166
891500,ABT,1986-02-06,1.9253640174865725
891501,ABT,1986-02-07,1.9218569993972776
891502,ABT,1986-02-10,1.932378053665161
891503,ABT,1986-02-11,1.9113359451293943
891504,ABT,1986-02-12,1.8867870569229128
891505,ABT,1986-02-13,1.869251012802124
891506,ABT,1986-02-14,1.869251012802124
891507,ABT,1986-02-18,1.9078290462493896
891508,ABT,1986-02-19,1.8727580308914185
891509,ABT,1986-02-20,1.8797719478607176
891510,ABT,1986-02-21,1.8797719478607176
891511,ABT,1986-02-24,1.869251012802124
891512,ABT,1986-02-25,1.8587299585342407
891513,ABT,1986-02-26,1.869251012802124
891514,ABT,1986-02-27,1.9218569993972776
891515,ABT,1986-02-28,1.9814770221710205
891516,ABT,1986-03-03,1.9884910583496092
891517,ABT,1986-03-04,2.013040065765381
891518,ABT,1986-03-05,2.048110008239746
891519,ABT,1986-03-06,2.076167106628418
891520,ABT,1986-03-07,2.083180904388428
891521,ABT,1986-03-10,2.076167106628418
891522,ABT,1986-03-11,2.1042230129241943
891523,ABT,1986-03-12,2.076167106628418
891524,ABT,1986-03-13,2.125264883041382
891525,ABT,1986-03-14,2.1533210277557373
891526,ABT,1986-03-17,2.1743640899658203
891527,ABT,1986-03-18,2.25151801109314
891528,ABT,1986-03-19,2.244503974914551
891529,ABT,1986-03-20,2.25151801109314
891530,ABT,1986-03-21,2.209434032440185
891531,ABT,1986-03-24,2.2865889072418213
891532,ABT,1986-03-25,2.2795751094818115
891533,ABT,1986-03-26,2.3497159481048584
891534,ABT,1986-03-27,2.3988139629364014
891535,ABT,1986-03-31,2.419856071472168
891536,ABT,1986-04-01,2.339194059371948
891537,ABT,1986-04-02,2.3286728858947754
891538,ABT,1986-04-03,2.3532230854034424
891539,ABT,1986-04-04,2.3216590881347656
891540,ABT,1986-04-07,2.2900960445404053
891541,ABT,1986-04-08,2.3181519508361816
891542,ABT,1986-04-09,2.304124116897583
891543,ABT,1986-04-10,2.37426495552063
891544,ABT,1986-04-11,2.370758056640625
891545,ABT,1986-04-14,2.388293027877808
891546,ABT,1986-04-15,2.426870107650757
891547,ABT,1986-04-16,2.5180530548095703
891548,ABT,1986-04-17,2.546109914779663
891549,ABT,1986-04-18,2.556631088256836
891550,ABT,1986-04-21,2.542603015899658
891551,ABT,1986-04-22,2.475969076156616
891552,ABT,1986-04-23,2.465447902679444
891553,ABT,1986-04-24,2.525067090988159
891554,ABT,1986-04-25,2.542603015899658
891555,ABT,1986-04-28,2.525067090988159
891556,ABT,1986-04-29,2.482983112335205
891557,ABT,1986-04-30,2.419856071472168
891558,ABT,1986-05-01,2.4058279991149902
891559,ABT,1986-05-02,2.4023211002349854
891560,ABT,1986-05-05,2.4514200687408447
891561,ABT,1986-05-06,2.4373910427093506
891562,ABT,1986-05-07,2.426870107650757
891563,ABT,1986-05-08,2.423362970352173
891564,ABT,1986-05-09,2.412842035293579
891565,ABT,1986-05-12,2.384785890579224
891566,ABT,1986-05-13,2.3988139629364014
891567,ABT,1986-05-14,2.423362970352173
891568,ABT,1986-05-15,2.370758056640625
891569,ABT,1986-05-16,2.3812789916992188
891570,ABT,1986-05-19,2.3917999267578125
891571,ABT,1986-05-20,2.3988139629364014
891572,ABT,1986-05-21,2.4023211002349854
891573,ABT,1986-05-22,2.507531881332397
891574,ABT,1986-05-23,2.525067090988159
891575,ABT,1986-05-27,2.5636448860168457
891576,ABT,1986-05-28,2.5776729583740234
891577,ABT,1986-05-29,2.5846869945526123
891578,ABT,1986-05-30,2.595207929611206
891579,ABT,1986-06-02,2.5811800956726074
891580,ABT,1986-06-03,2.588193893432617
891581,ABT,1986-06-04,2.5671520233154297
891582,ABT,1986-06-05,2.6162500381469727
891583,ABT,1986-06-06,2.630279064178467
891584,ABT,1986-06-09,2.595207929611206
891585,ABT,1986-06-10,2.6162500381469727
891586,ABT,1986-06-11,2.6513209342956543
891587,ABT,1986-06-12,2.728476047515869
891588,ABT,1986-06-13,2.777574062347412
891589,ABT,1986-06-16,2.7916018962860107
891590,ABT,1986-06-17,2.784588098526001
891591,ABT,1986-06-18,2.742503881454468
891592,ABT,1986-06-19,2.728476047515869
891593,ABT,1986-06-20,2.8617429733276367
891594,ABT,1986-06-23,2.7705600261688232
891595,ABT,1986-06-24,2.847714900970459
891596,ABT,1986-06-25,2.910841941833496
891597,ABT,1986-06-26,2.9038279056549072
891598,ABT,1986-06-27,2.973968029022217
891599,ABT,1986-06-30,3.0160529613494877
891600,ABT,1986-07-01,3.0511229038238525
891601,ABT,1986-07-02,3.0441091060638428
891602,ABT,1986-07-03,3.0441091060638428
891603,ABT,1986-07-07,2.8687570095062256
891604,ABT,1986-07-08,2.7495179176330566
891605,ABT,1986-07-09,2.8617429733276367
891606,ABT,1986-07-10,2.840701103210449
891607,ABT,1986-07-11,2.8617429733276367
891608,ABT,1986-07-14,2.7495179176330566
891609,ABT,1986-07-15,2.6793770790100098
891610,ABT,1986-07-16,2.7004189491271973
891611,ABT,1986-07-17,2.777574062347412
891612,ABT,1986-07-18,2.8336870670318604
891613,ABT,1986-07-21,2.8336870670318604
891614,ABT,1986-07-22,2.8266730308532715
891615,ABT,1986-07-23,2.7916018962860107
891616,ABT,1986-07-24,2.805630922317505
891617,ABT,1986-07-25,2.8196589946746826
891618,ABT,1986-07-28,2.777574062347412
891619,ABT,1986-07-29,2.7214620113372803
891620,ABT,1986-07-30,2.7635459899902344
891621,ABT,1986-07-31,2.8196589946746826
891622,ABT,1986-08-01,2.889799118041992
891623,ABT,1986-08-04,2.917855978012085
891624,ABT,1986-08-05,2.889799118041992
891625,ABT,1986-08-06,2.9318840503692627
891626,ABT,1986-08-07,2.9038279056549072
891627,ABT,1986-08-08,2.8687570095062256
891628,ABT,1986-08-11,2.896812915802002
891629,ABT,1986-08-12,2.917855978012085
891630,ABT,1986-08-13,2.9459118843078613
891631,ABT,1986-08-14,2.910841941833496
891632,ABT,1986-08-15,2.8827850818634038
891633,ABT,1986-08-18,2.847714900970459
891634,ABT,1986-08-19,2.8617429733276367
891635,ABT,1986-08-20,2.854728937149048
891636,ABT,1986-08-21,2.8126449584960938
891637,ABT,1986-08-22,2.7916018962860107
891638,ABT,1986-08-25,2.742503881454468
891639,ABT,1986-08-26,2.8126449584960938
891640,ABT,1986-08-27,2.7495179176330566
891641,ABT,1986-08-28,2.735490083694458
891642,ABT,1986-08-29,2.784588098526001
891643,ABT,1986-09-02,2.728476047515869
891644,ABT,1986-09-03,2.707432985305786
891645,ABT,1986-09-04,2.7214620113372803
891646,ABT,1986-09-05,2.623265027999878
891647,ABT,1986-09-08,2.609236001968384
891648,ABT,1986-09-09,2.644306898117065
891649,ABT,1986-09-10,2.5390961170196533
891650,ABT,1986-09-11,2.4058279991149902
891651,ABT,1986-09-12,2.370758056640625
891652,ABT,1986-09-15,2.363744020462036
891653,ABT,1986-09-16,2.3497159481048584
891654,ABT,1986-09-17,2.3988139629364014
891655,ABT,1986-09-18,2.363744020462036
891656,ABT,1986-09-19,2.3567299842834477
891657,ABT,1986-09-22,2.482983112335205
891658,ABT,1986-09-23,2.5040249824523926
891659,ABT,1986-09-24,2.475969076156616
891660,ABT,1986-09-25,2.384785890579224
891661,ABT,1986-09-26,2.370758056640625
891662,ABT,1986-09-29,2.342700958251953
891663,ABT,1986-09-30,2.3497159481048584
891664,ABT,1986-10-01,2.412842035293579
891665,ABT,1986-10-02,2.468955039978028
891666,ABT,1986-10-03,2.5040249824523926
891667,ABT,1986-10-06,2.5320820808410645
891668,ABT,1986-10-07,2.5320820808410645
891669,ABT,1986-10-08,2.497010946273804
891670,ABT,1986-10-09,2.489996910095215
891671,ABT,1986-10-10,2.468955039978028
891672,ABT,1986-10-13,2.4338839054107666
891673,ABT,1986-10-14,2.370758056640625
891674,ABT,1986-10-15,2.384785890579224
891675,ABT,1986-10-16,2.497010946273804
891676,ABT,1986-10-17,2.468955039978028
891677,ABT,1986-10-20,2.4338839054107666
891678,ABT,1986-10-21,2.4549269676208496
891679,ABT,1986-10-22,2.468955039978028
891680,ABT,1986-10-23,2.511039018630981
891681,ABT,1986-10-24,2.482983112335205
891682,ABT,1986-10-27,2.468955039978028
891683,ABT,1986-10-28,2.412842035293579
891684,ABT,1986-10-29,2.4058279991149902
891685,ABT,1986-10-30,2.4338839054107666
891686,ABT,1986-10-31,2.412842035293579
891687,ABT,1986-11-03,2.4479129314422607
891688,ABT,1986-11-04,2.5180530548095703
891689,ABT,1986-11-05,2.511039018630981
891690,ABT,1986-11-06,2.511039018630981
891691,ABT,1986-11-07,2.546109914779663
891692,ABT,1986-11-10,2.686391115188598
891693,ABT,1986-11-11,2.6934049129486084
891694,ABT,1986-11-12,2.630279064178467
891695,ABT,1986-11-13,2.5811800956726074
891696,ABT,1986-11-14,2.5741660594940186
891697,ABT,1986-11-17,2.546109914779663
891698,ABT,1986-11-18,2.468955039978028
891699,ABT,1986-11-19,2.489996910095215
891700,ABT,1986-11-20,2.588193893432617
891701,ABT,1986-11-21,2.672363042831421
891702,ABT,1986-11-24,2.665349006652832
891703,ABT,1986-11-25,2.686391115188598
891704,ABT,1986-11-26,2.665349006652832
891705,ABT,1986-11-28,2.644306898117065
891706,ABT,1986-12-01,2.602221965789795
891707,ABT,1986-12-02,2.6934049129486084
891708,ABT,1986-12-03,2.7144479751586914
891709,ABT,1986-12-04,2.735490083694458
891710,ABT,1986-12-05,2.728476047515869
891711,ABT,1986-12-08,2.728476047515869
891712,ABT,1986-12-09,2.735490083694458
891713,ABT,1986-12-10,2.742503881454468
891714,ABT,1986-12-11,2.735490083694458
891715,ABT,1986-12-12,2.7144479751586914
891716,ABT,1986-12-15,2.7214620113372803
891717,ABT,1986-12-16,2.742503881454468
891718,ABT,1986-12-17,2.686391115188598
891719,ABT,1986-12-18,2.665349006652832
891720,ABT,1986-12-19,2.6934049129486084
891721,ABT,1986-12-22,2.6934049129486084
891722,ABT,1986-12-23,2.665349006652832
891723,ABT,1986-12-24,2.6793770790100098
891724,ABT,1986-12-26,2.6934049129486084
891725,ABT,1986-12-29,2.6513209342956543
891726,ABT,1986-12-30,2.623265027999878
891727,ABT,1986-12-31,2.560137987136841
891728,ABT,1987-01-02,2.665349006652832
891729,ABT,1987-01-05,2.728476047515869
891730,ABT,1987-01-06,2.707432985305786
891731,ABT,1987-01-07,2.735490083694458
891732,ABT,1987-01-08,2.784588098526001
891733,ABT,1987-01-09,2.7635459899902344
891734,ABT,1987-01-12,2.840701103210449
891735,ABT,1987-01-13,2.854728937149048
891736,ABT,1987-01-14,2.840701103210449
891737,ABT,1987-01-15,2.8687570095062256
891738,ABT,1987-01-16,2.889799118041992
891739,ABT,1987-01-19,2.924870014190674
891740,ABT,1987-01-20,2.938898086547852
891741,ABT,1987-01-21,2.917855978012085
891742,ABT,1987-01-22,2.959939956665039
891743,ABT,1987-01-23,2.9809820652008057
891744,ABT,1987-01-26,2.966953992843628
891745,ABT,1987-01-27,3.037095069885254
891746,ABT,1987-01-28,3.072165012359619
891747,ABT,1987-01-29,3.0651509761810303
891748,ABT,1987-01-30,3.0511229038238525
891749,ABT,1987-02-02,3.072165012359619
891750,ABT,1987-02-03,3.0651509761810303
891751,ABT,1987-02-04,3.254530906677246
891752,ABT,1987-02-05,3.324671983718872
891753,ABT,1987-02-06,3.296616077423096
891754,ABT,1987-02-09,3.275573968887329
891755,ABT,1987-02-10,3.219460964202881
891756,ABT,1987-02-11,3.26855993270874
891757,ABT,1987-02-12,3.2405030727386475
891758,ABT,1987-02-13,3.324671983718872
891759,ABT,1987-02-17,3.443911075592041
891760,ABT,1987-02-18,3.457940101623535
891761,ABT,1987-02-19,3.436897039413452
891762,ABT,1987-02-20,3.4228689670562744
891763,ABT,1987-02-23,3.3106439113616943
891764,ABT,1987-02-24,3.394813060760498
891765,ABT,1987-02-25,3.471967935562134
891766,ABT,1987-02-26,3.443911075592041
891767,ABT,1987-02-27,3.3807849884033203
891768,ABT,1987-03-02,3.394813060760498
891769,ABT,1987-03-03,3.436897039413452
891770,ABT,1987-03-04,3.4789819717407227
891771,ABT,1987-03-05,3.5280799865722656
891772,ABT,1987-03-06,3.5000240802764893
891773,ABT,1987-03-09,3.4298830032348637
891774,ABT,1987-03-10,3.471967935562134
891775,ABT,1987-03-11,3.5000240802764893
891776,ABT,1987-03-12,3.5000240802764893
891777,ABT,1987-03-13,3.457940101623535
891778,ABT,1987-03-16,3.3737709522247314
891779,ABT,1987-03-17,3.436897039413452
891780,ABT,1987-03-18,3.471967935562134
891781,ABT,1987-03-19,3.5280799865722656
891782,ABT,1987-03-20,3.584192991256714
891783,ABT,1987-03-23,3.703432083129883
891784,ABT,1987-03-24,3.752531051635742
891785,ABT,1987-03-25,3.689404010772705
891786,ABT,1987-03-26,3.647320032119751
891787,ABT,1987-03-27,3.457940101623535
891788,ABT,1987-03-30,3.387799024581909
891789,ABT,1987-03-31,3.3807849884033203
891790,ABT,1987-04-01,3.5350940227508545
891791,ABT,1987-04-02,3.598221063613892
891792,ABT,1987-04-03,3.6613481044769287
891793,ABT,1987-04-06,3.633291006088257
891794,ABT,1987-04-07,3.507038116455078
891795,ABT,1987-04-08,3.584192991256714
891796,ABT,1987-04-09,3.4509260654449463
891797,ABT,1987-04-10,3.4789819717407227
891798,ABT,1987-04-13,3.324671983718872
891799,ABT,1987-04-14,3.282588005065918
891800,ABT,1987-04-15,3.394813060760498
891801,ABT,1987-04-16,3.443911075592041
891802,ABT,1987-04-20,3.4228689670562744
891803,ABT,1987-04-21,3.5280799865722656
891804,ABT,1987-04-22,3.457940101623535
891805,ABT,1987-04-23,3.3527278900146484
891806,ABT,1987-04-24,3.26855993270874
891807,ABT,1987-04-27,3.275573968887329
891808,ABT,1987-04-28,3.3106439113616943
891809,ABT,1987-04-29,3.331686019897461
891810,ABT,1987-04-30,3.3527278900146484
891811,ABT,1987-05-01,3.317657947540283
891812,ABT,1987-05-04,3.33870005607605
891813,ABT,1987-05-05,3.443911075592041
891814,ABT,1987-05-06,3.471967935562134
891815,ABT,1987-05-07,3.4298830032348637
891816,ABT,1987-05-08,3.3667569160461426
891817,ABT,1987-05-11,3.3807849884033203
891818,ABT,1987-05-12,3.3807849884033203
891819,ABT,1987-05-13,3.3807849884033203
891820,ABT,1987-05-14,3.471967935562134
891821,ABT,1987-05-15,3.303630113601685
891822,ABT,1987-05-18,3.282588005065918
891823,ABT,1987-05-19,3.0441091060638428
891824,ABT,1987-05-20,3.1282780170440674
891825,ABT,1987-05-21,3.184391021728516
891826,ABT,1987-05-22,3.26855993270874
891827,ABT,1987-05-26,3.394813060760498
891828,ABT,1987-05-27,3.387799024581909
891829,ABT,1987-05-28,3.443911075592041
891830,ABT,1987-05-29,3.3737709522247314
891831,ABT,1987-06-01,3.3667569160461426
891832,ABT,1987-06-02,3.317657947540283
891833,ABT,1987-06-03,3.443911075592041
891834,ABT,1987-06-04,3.471967935562134
891835,ABT,1987-06-05,3.5000240802764893
891836,ABT,1987-06-08,3.5000240802764893
891837,ABT,1987-06-09,3.4930100440979004
891838,ABT,1987-06-10,3.5000240802764893
891839,ABT,1987-06-11,3.507038116455078
891840,ABT,1987-06-12,3.5350940227508545
891841,ABT,1987-06-15,3.640305995941162
891842,ABT,1987-06-16,3.6683619022369385
891843,ABT,1987-06-17,3.626276969909668
891844,ABT,1987-06-18,3.65433406829834
891845,ABT,1987-06-19,3.65433406829834
891846,ABT,1987-06-22,3.703432083129883
891847,ABT,1987-06-23,3.6613481044769287
891848,ABT,1987-06-24,3.633291006088257
891849,ABT,1987-06-25,3.626276969909668
891850,ABT,1987-06-26,3.584192991256714
891851,ABT,1987-06-29,3.54210901260376
891852,ABT,1987-06-30,3.5000240802764893
891853,ABT,1987-07-01,3.5000240802764893
891854,ABT,1987-07-02,3.464953899383545
891855,ABT,1987-07-06,3.457940101623535
891856,ABT,1987-07-07,3.5350940227508545
891857,ABT,1987-07-08,3.584192991256714
891858,ABT,1987-07-09,3.514051914215088
891859,ABT,1987-07-10,3.4789819717407227
891860,ABT,1987-07-13,3.415854930877685
891861,ABT,1987-07-14,3.4088408946990967
891862,ABT,1987-07-15,3.4228689670562744
891863,ABT,1987-07-16,3.507038116455078
891864,ABT,1987-07-17,3.5912070274353027
891865,ABT,1987-07-20,3.507038116455078
891866,ABT,1987-07-21,3.4789819717407227
891867,ABT,1987-07-22,3.4930100440979004
891868,ABT,1987-07-23,3.457940101623535
891869,ABT,1987-07-24,3.507038116455078
891870,ABT,1987-07-27,3.4930100440979004
891871,ABT,1987-07-28,3.4859960079193115
891872,ABT,1987-07-29,3.584192991256714
891873,ABT,1987-07-30,3.556137084960937
891874,ABT,1987-07-31,3.5350940227508545
891875,ABT,1987-08-03,3.5491230487823486
891876,ABT,1987-08-04,3.471967935562134
891877,ABT,1987-08-05,3.443911075592041
891878,ABT,1987-08-06,3.464953899383545
891879,ABT,1987-08-07,3.514051914215088
891880,ABT,1987-08-10,3.619262933731079
891881,ABT,1987-08-11,3.689404010772705
891882,ABT,1987-08-12,3.703432083129883
891883,ABT,1987-08-13,3.6753759384155273
891884,ABT,1987-08-14,3.626276969909668
891885,ABT,1987-08-17,3.61224889755249
891886,ABT,1987-08-18,3.633291006088257
891887,ABT,1987-08-19,3.61224889755249
891888,ABT,1987-08-20,3.65433406829834
891889,ABT,1987-08-21,3.65433406829834
891890,ABT,1987-08-24,3.605235099792481
891891,ABT,1987-08-25,3.6613481044769287
891892,ABT,1987-08-26,3.5912070274353027
891893,ABT,1987-08-27,3.5210659503936768
891894,ABT,1987-08-28,3.4228689670562744
891895,ABT,1987-08-31,3.5210659503936768
891896,ABT,1987-09-01,3.4930100440979004
891897,ABT,1987-09-02,3.436897039413452
891898,ABT,1987-09-03,3.4298830032348637
891899,ABT,1987-09-04,3.4509260654449463
891900,ABT,1987-09-08,3.394813060760498
891901,ABT,1987-09-09,3.3737709522247314
891902,ABT,1987-09-10,3.4088408946990967
891903,ABT,1987-09-11,3.5280799865722656
891904,ABT,1987-09-14,3.5350940227508545
891905,ABT,1987-09-15,3.464953899383545
891906,ABT,1987-09-16,3.359743118286133
891907,ABT,1987-09-17,3.331686019897461
891908,ABT,1987-09-18,3.359743118286133
891909,ABT,1987-09-21,3.2475171089172363
891910,ABT,1987-09-22,3.331686019897461
891911,ABT,1987-09-23,3.289602041244507
891912,ABT,1987-09-24,3.289602041244507
891913,ABT,1987-09-25,3.261544942855835
891914,ABT,1987-09-28,3.275573968887329
891915,ABT,1987-09-29,3.3527278900146484
891916,ABT,1987-09-30,3.3106439113616943
891917,ABT,1987-10-01,3.359743118286133
891918,ABT,1987-10-02,3.415854930877685
891919,ABT,1987-10-05,3.4228689670562744
891920,ABT,1987-10-06,3.1984190940856934
891921,ABT,1987-10-07,3.282588005065918
891922,ABT,1987-10-08,3.212446928024292
891923,ABT,1987-10-09,3.296616077423096
891924,ABT,1987-10-12,3.205432891845703
891925,ABT,1987-10-13,3.2405030727386475
891926,ABT,1987-10-14,3.1142499446868896
891927,ABT,1987-10-15,3.0581369400024414
891928,ABT,1987-10-16,2.917855978012085
891929,ABT,1987-10-19,2.609236001968384
891930,ABT,1987-10-20,2.595207929611206
891931,ABT,1987-10-21,2.707432985305786
891932,ABT,1987-10-22,2.5811800956726074
891933,ABT,1987-10-23,2.623265027999878
891934,ABT,1987-10-26,2.4338839054107666
891935,ABT,1987-10-27,2.6162500381469727
891936,ABT,1987-10-28,2.658334970474243
891937,ABT,1987-10-29,2.7214620113372803
891938,ABT,1987-10-30,2.7916018962860107
891939,ABT,1987-11-02,2.847714900970459
891940,ABT,1987-11-03,2.840701103210449
891941,ABT,1987-11-04,2.7635459899902344
891942,ABT,1987-11-05,2.784588098526001
891943,ABT,1987-11-06,2.6934049129486084
891944,ABT,1987-11-09,2.5811800956726074
891945,ABT,1987-11-10,2.546109914779663
891946,ABT,1987-11-11,2.6793770790100098
891947,ABT,1987-11-12,2.742503881454468
891948,ABT,1987-11-13,2.672363042831421
891949,ABT,1987-11-16,2.6793770790100098
891950,ABT,1987-11-17,2.588193893432617
891951,ABT,1987-11-18,2.5811800956726074
891952,ABT,1987-11-19,2.5671520233154297
891953,ABT,1987-11-20,2.602221965789795
891954,ABT,1987-11-23,2.595207929611206
891955,ABT,1987-11-24,2.6934049129486084
891956,ABT,1987-11-25,2.6162500381469727
891957,ABT,1987-11-27,2.595207929611206
891958,ABT,1987-11-30,2.419856071472168
891959,ABT,1987-12-01,2.4479129314422607
891960,ABT,1987-12-02,2.5180530548095703
891961,ABT,1987-12-03,2.419856071472168
891962,ABT,1987-12-04,2.412842035293579
891963,ABT,1987-12-07,2.468955039978028
891964,ABT,1987-12-08,2.560137987136841
891965,ABT,1987-12-09,2.5811800956726074
891966,ABT,1987-12-10,2.5390961170196533
891967,ABT,1987-12-11,2.5180530548095703
891968,ABT,1987-12-14,2.5811800956726074
891969,ABT,1987-12-15,2.6162500381469727
891970,ABT,1987-12-16,2.658334970474243
891971,ABT,1987-12-17,2.637293100357056
891972,ABT,1987-12-18,2.672363042831421
891973,ABT,1987-12-21,2.6934049129486084
891974,ABT,1987-12-22,2.6162500381469727
891975,ABT,1987-12-23,2.735490083694458
891976,ABT,1987-12-24,2.6934049129486084
891977,ABT,1987-12-28,2.623265027999878
891978,ABT,1987-12-29,2.6162500381469727
891979,ABT,1987-12-30,2.6793770790100098
891980,ABT,1987-12-31,2.707432985305786
891981,ABT,1988-01-04,2.728476047515869
891982,ABT,1988-01-05,2.7916018962860107
891983,ABT,1988-01-06,2.784588098526001
891984,ABT,1988-01-07,2.7635459899902344
891985,ABT,1988-01-08,2.658334970474243
891986,ABT,1988-01-11,2.623265027999878
891987,ABT,1988-01-12,2.630279064178467
891988,ABT,1988-01-13,2.609236001968384
891989,ABT,1988-01-14,2.658334970474243
891990,ABT,1988-01-15,2.742503881454468
891991,ABT,1988-01-18,2.686391115188598
891992,ABT,1988-01-19,2.7214620113372803
891993,ABT,1988-01-20,2.672363042831421
891994,ABT,1988-01-21,2.6793770790100098
891995,ABT,1988-01-22,2.6162500381469727
891996,ABT,1988-01-25,2.5811800956726074
891997,ABT,1988-01-26,2.5741660594940186
891998,ABT,1988-01-27,2.5811800956726074
891999,ABT,1988-01-28,2.6513209342956543
892000,ABT,1988-01-29,2.735490083694458
892001,ABT,1988-02-01,2.7214620113372803
892002,ABT,1988-02-02,2.7214620113372803
892003,ABT,1988-02-03,2.665349006652832
892004,ABT,1988-02-04,2.630279064178467
892005,ABT,1988-02-05,2.6162500381469727
892006,ABT,1988-02-08,2.6162500381469727
892007,ABT,1988-02-09,2.609236001968384
892008,ABT,1988-02-10,2.672363042831421
892009,ABT,1988-02-11,2.665349006652832
892010,ABT,1988-02-12,2.707432985305786
892011,ABT,1988-02-16,2.728476047515869
892012,ABT,1988-02-17,2.707432985305786
892013,ABT,1988-02-18,2.6513209342956543
892014,ABT,1988-02-19,2.7144479751586914
892015,ABT,1988-02-22,2.777574062347412
892016,ABT,1988-02-23,2.7986159324646
892017,ABT,1988-02-24,2.8336870670318604
892018,ABT,1988-02-25,2.8196589946746826
892019,ABT,1988-02-26,2.7986159324646
892020,ABT,1988-02-29,2.917855978012085
892021,ABT,1988-03-01,2.9038279056549072
892022,ABT,1988-03-02,2.896812915802002
892023,ABT,1988-03-03,2.9038279056549072
892024,ABT,1988-03-04,2.896812915802002
892025,ABT,1988-03-07,2.889799118041992
892026,ABT,1988-03-08,2.8196589946746826
892027,ABT,1988-03-09,2.8196589946746826
892028,ABT,1988-03-10,2.7635459899902344
892029,ABT,1988-03-11,2.6934049129486084
892030,ABT,1988-03-14,2.7214620113372803
892031,ABT,1988-03-15,2.728476047515869
892032,ABT,1988-03-16,2.7214620113372803
892033,ABT,1988-03-17,2.7705600261688232
892034,ABT,1988-03-18,2.8196589946746826
892035,ABT,1988-03-21,2.7916018962860107
892036,ABT,1988-03-22,2.7635459899902344
892037,ABT,1988-03-23,2.7144479751586914
892038,ABT,1988-03-24,2.686391115188598
892039,ABT,1988-03-25,2.602221965789795
892040,ABT,1988-03-28,2.609236001968384
892041,ABT,1988-03-29,2.637293100357056
892042,ABT,1988-03-30,2.630279064178467
892043,ABT,1988-03-31,2.630279064178467
892044,ABT,1988-04-04,2.595207929611206
892045,ABT,1988-04-05,2.630279064178467
892046,ABT,1988-04-06,2.672363042831421
892047,ABT,1988-04-07,2.742503881454468
892048,ABT,1988-04-08,2.8336870670318604
892049,ABT,1988-04-11,2.8126449584960938
892050,ABT,1988-04-12,2.8266730308532715
892051,ABT,1988-04-13,2.8196589946746826
892052,ABT,1988-04-14,2.707432985305786
892053,ABT,1988-04-15,2.6793770790100098
892054,ABT,1988-04-18,2.665349006652832
892055,ABT,1988-04-19,2.609236001968384
892056,ABT,1988-04-20,2.5741660594940186
892057,ABT,1988-04-21,2.5390961170196533
892058,ABT,1988-04-22,2.595207929611206
892059,ABT,1988-04-25,2.658334970474243
892060,ABT,1988-04-26,2.707432985305786
892061,ABT,1988-04-27,2.644306898117065
892062,ABT,1988-04-28,2.609236001968384
892063,ABT,1988-04-29,2.560137987136841
892064,ABT,1988-05-02,2.595207929611206
892065,ABT,1988-05-03,2.5811800956726074
892066,ABT,1988-05-04,2.560137987136841
892067,ABT,1988-05-05,2.5320820808410645
892068,ABT,1988-05-06,2.482983112335205
892069,ABT,1988-05-09,2.5040249824523926
892070,ABT,1988-05-10,2.468955039978028
892071,ABT,1988-05-11,2.419856071472168
892072,ABT,1988-05-12,2.412842035293579
892073,ABT,1988-05-13,2.4549269676208496
892074,ABT,1988-05-16,2.525067090988159
892075,ABT,1988-05-17,2.497010946273804
892076,ABT,1988-05-18,2.4479129314422607
892077,ABT,1988-05-19,2.440898895263672
892078,ABT,1988-05-20,2.4549269676208496
892079,ABT,1988-05-23,2.419856071472168
892080,ABT,1988-05-24,2.4549269676208496
892081,ABT,1988-05-25,2.475969076156616
892082,ABT,1988-05-26,2.553123950958252
892083,ABT,1988-05-27,2.5320820808410645
892084,ABT,1988-05-31,2.602221965789795
892085,ABT,1988-06-01,2.742503881454468
892086,ABT,1988-06-02,2.637293100357056
892087,ABT,1988-06-03,2.5320820808410645
892088,ABT,1988-06-06,2.511039018630981
892089,ABT,1988-06-07,2.489996910095215
892090,ABT,1988-06-08,2.5390961170196533
892091,ABT,1988-06-09,2.525067090988159
892092,ABT,1988-06-10,2.5180530548095703
892093,ABT,1988-06-13,2.525067090988159
892094,ABT,1988-06-14,2.5320820808410645
892095,ABT,1988-06-15,2.560137987136841
892096,ABT,1988-06-16,2.5320820808410645
892097,ABT,1988-06-17,2.525067090988159
892098,ABT,1988-06-20,2.511039018630981
892099,ABT,1988-06-21,2.511039018630981
892100,ABT,1988-06-22,2.5390961170196533
892101,ABT,1988-06-23,2.525067090988159
892102,ABT,1988-06-24,2.497010946273804
892103,ABT,1988-06-27,2.5180530548095703
892104,ABT,1988-06-28,2.525067090988159
892105,ABT,1988-06-29,2.511039018630981
892106,ABT,1988-06-30,2.525067090988159
892107,ABT,1988-07-01,2.497010946273804
892108,ABT,1988-07-05,2.5671520233154297
892109,ABT,1988-07-06,2.560137987136841
892110,ABT,1988-07-07,2.5671520233154297
892111,ABT,1988-07-08,2.553123950958252
892112,ABT,1988-07-11,2.553123950958252
892113,ABT,1988-07-12,2.5320820808410645
892114,ABT,1988-07-13,2.546109914779663
892115,ABT,1988-07-14,2.546109914779663
892116,ABT,1988-07-15,2.5320820808410645
892117,ABT,1988-07-18,2.525067090988159
892118,ABT,1988-07-19,2.5040249824523926
892119,ABT,1988-07-20,2.5180530548095703
892120,ABT,1988-07-21,2.497010946273804
892121,ABT,1988-07-22,2.4619410037994385
892122,ABT,1988-07-25,2.468955039978028
892123,ABT,1988-07-26,2.475969076156616
892124,ABT,1988-07-27,2.440898895263672
892125,ABT,1988-07-28,2.482983112335205
892126,ABT,1988-07-29,2.5320820808410645
892127,ABT,1988-08-01,2.5741660594940186
892128,ABT,1988-08-02,2.595207929611206
892129,ABT,1988-08-03,2.644306898117065
892130,ABT,1988-08-04,2.6162500381469727
892131,ABT,1988-08-05,2.602221965789795
892132,ABT,1988-08-08,2.560137987136841
892133,ABT,1988-08-09,2.560137987136841
892134,ABT,1988-08-10,2.5180530548095703
892135,ABT,1988-08-11,2.5320820808410645
892136,ABT,1988-08-12,2.525067090988159
892137,ABT,1988-08-15,2.475969076156616
892138,ABT,1988-08-16,2.525067090988159
892139,ABT,1988-08-17,2.525067090988159
892140,ABT,1988-08-18,2.560137987136841
892141,ABT,1988-08-19,2.560137987136841
892142,ABT,1988-08-22,2.525067090988159
892143,ABT,1988-08-23,2.5390961170196533
892144,ABT,1988-08-24,2.5811800956726074
892145,ABT,1988-08-25,2.553123950958252
892146,ABT,1988-08-26,2.5671520233154297
892147,ABT,1988-08-29,2.595207929611206
892148,ABT,1988-08-30,2.623265027999878
892149,ABT,1988-08-31,2.6162500381469727
892150,ABT,1988-09-01,2.5811800956726074
892151,ABT,1988-09-02,2.644306898117065
892152,ABT,1988-09-06,2.6793770790100098
892153,ABT,1988-09-07,2.735490083694458
892154,ABT,1988-09-08,2.756531953811645
892155,ABT,1988-09-09,2.7214620113372803
892156,ABT,1988-09-12,2.735490083694458
892157,ABT,1988-09-13,2.707432985305786
892158,ABT,1988-09-14,2.735490083694458
892159,ABT,1988-09-15,2.7144479751586914
892160,ABT,1988-09-16,2.735490083694458
892161,ABT,1988-09-19,2.7214620113372803
892162,ABT,1988-09-20,2.7214620113372803
892163,ABT,1988-09-21,2.7495179176330566
892164,ABT,1988-09-22,2.756531953811645
892165,ABT,1988-09-23,2.6934049129486084
892166,ABT,1988-09-26,2.7144479751586914
892167,ABT,1988-09-27,2.728476047515869
892168,ABT,1988-09-28,2.707432985305786
892169,ABT,1988-09-29,2.735490083694458
892170,ABT,1988-09-30,2.707432985305786
892171,ABT,1988-10-03,2.7214620113372803
892172,ABT,1988-10-04,2.665349006652832
892173,ABT,1988-10-05,2.630279064178467
892174,ABT,1988-10-06,2.5671520233154297
892175,ABT,1988-10-07,2.602221965789795
892176,ABT,1988-10-10,2.609236001968384
892177,ABT,1988-10-11,2.637293100357056
892178,ABT,1988-10-12,2.623265027999878
892179,ABT,1988-10-13,2.6793770790100098
892180,ABT,1988-10-14,2.7214620113372803
892181,ABT,1988-10-17,2.707432985305786
892182,ABT,1988-10-18,2.7214620113372803
892183,ABT,1988-10-19,2.7004189491271973
892184,ABT,1988-10-20,2.735490083694458
892185,ABT,1988-10-21,2.7214620113372803
892186,ABT,1988-10-24,2.707432985305786
892187,ABT,1988-10-25,2.7214620113372803
892188,ABT,1988-10-26,2.728476047515869
892189,ABT,1988-10-27,2.7144479751586914
892190,ABT,1988-10-28,2.7214620113372803
892191,ABT,1988-10-31,2.6934049129486084
892192,ABT,1988-11-01,2.7144479751586914
892193,ABT,1988-11-02,2.707432985305786
892194,ABT,1988-11-03,2.6793770790100098
892195,ABT,1988-11-04,2.6513209342956543
892196,ABT,1988-11-07,2.6162500381469727
892197,ABT,1988-11-08,2.609236001968384
892198,ABT,1988-11-09,2.5741660594940186
892199,ABT,1988-11-10,2.560137987136841
892200,ABT,1988-11-11,2.525067090988159
892201,ABT,1988-11-14,2.5320820808410645
892202,ABT,1988-11-15,2.511039018630981
892203,ABT,1988-11-16,2.5040249824523926
892204,ABT,1988-11-17,2.497010946273804
892205,ABT,1988-11-18,2.5180530548095703
892206,ABT,1988-11-21,2.489996910095215
892207,ABT,1988-11-22,2.489996910095215
892208,ABT,1988-11-23,2.525067090988159
892209,ABT,1988-11-25,2.489996910095215
892210,ABT,1988-11-28,2.525067090988159
892211,ABT,1988-11-29,2.5671520233154297
892212,ABT,1988-11-30,2.5811800956726074
892213,ABT,1988-12-01,2.5671520233154297
892214,ABT,1988-12-02,2.5811800956726074
892215,ABT,1988-12-05,2.609236001968384
892216,ABT,1988-12-06,2.630279064178467
892217,ABT,1988-12-07,2.6513209342956543
892218,ABT,1988-12-08,2.6513209342956543
892219,ABT,1988-12-09,2.665349006652832
892220,ABT,1988-12-12,2.6513209342956543
892221,ABT,1988-12-13,2.6513209342956543
892222,ABT,1988-12-14,2.6513209342956543
892223,ABT,1988-12-15,2.595207929611206
892224,ABT,1988-12-16,2.609236001968384
892225,ABT,1988-12-19,2.637293100357056
892226,ABT,1988-12-20,2.637293100357056
892227,ABT,1988-12-21,2.658334970474243
892228,ABT,1988-12-22,2.6162500381469727
892229,ABT,1988-12-23,2.644306898117065
892230,ABT,1988-12-27,2.637293100357056
892231,ABT,1988-12-28,2.637293100357056
892232,ABT,1988-12-29,2.6934049129486084
892233,ABT,1988-12-30,2.7004189491271973
892234,ABT,1989-01-03,2.6793770790100098
892235,ABT,1989-01-04,2.7214620113372803
892236,ABT,1989-01-05,2.7144479751586914
892237,ABT,1989-01-06,2.6793770790100098
892238,ABT,1989-01-09,2.623265027999878
892239,ABT,1989-01-10,2.623265027999878
892240,ABT,1989-01-11,2.6513209342956543
892241,ABT,1989-01-12,2.6513209342956543
892242,ABT,1989-01-13,2.672363042831421
892243,ABT,1989-01-16,2.672363042831421
892244,ABT,1989-01-17,2.644306898117065
892245,ABT,1989-01-18,2.644306898117065
892246,ABT,1989-01-19,2.644306898117065
892247,ABT,1989-01-20,2.623265027999878
892248,ABT,1989-01-23,2.6162500381469727
892249,ABT,1989-01-24,2.672363042831421
892250,ABT,1989-01-25,2.7144479751586914
892251,ABT,1989-01-26,2.728476047515869
892252,ABT,1989-01-27,2.735490083694458
892253,ABT,1989-01-30,2.756531953811645
892254,ABT,1989-01-31,2.7495179176330566
892255,ABT,1989-02-01,2.7144479751586914
892256,ABT,1989-02-02,2.7635459899902344
892257,ABT,1989-02-03,2.805630922317505
892258,ABT,1989-02-06,2.777574062347412
892259,ABT,1989-02-07,2.8196589946746826
892260,ABT,1989-02-08,2.8266730308532715
892261,ABT,1989-02-09,2.777574062347412
892262,ABT,1989-02-10,2.735490083694458
892263,ABT,1989-02-13,2.7144479751586914
892264,ABT,1989-02-14,2.7214620113372803
892265,ABT,1989-02-15,2.7986159324646
892266,ABT,1989-02-16,2.8336870670318604
892267,ABT,1989-02-17,2.9038279056549072
892268,ABT,1989-02-21,2.959939956665039
892269,ABT,1989-02-22,2.854728937149048
892270,ABT,1989-02-23,2.8827850818634038
892271,ABT,1989-02-24,2.8266730308532715
892272,ABT,1989-02-27,2.847714900970459
892273,ABT,1989-02-28,2.8687570095062256
892274,ABT,1989-03-01,2.917855978012085
892275,ABT,1989-03-02,2.8827850818634038
892276,ABT,1989-03-03,2.889799118041992
892277,ABT,1989-03-06,2.910841941833496
892278,ABT,1989-03-07,2.896812915802002
892279,ABT,1989-03-08,2.9038279056549072
892280,ABT,1989-03-09,2.924870014190674
892281,ABT,1989-03-10,2.917855978012085
892282,ABT,1989-03-13,2.9318840503692627
892283,ABT,1989-03-14,2.9459118843078613
892284,ABT,1989-03-15,2.9879961013793945
892285,ABT,1989-03-16,2.9809820652008057
892286,ABT,1989-03-17,2.8687570095062256
892287,ABT,1989-03-20,2.896812915802002
892288,ABT,1989-03-21,2.9318840503692627
892289,ABT,1989-03-22,2.9038279056549072
892290,ABT,1989-03-23,2.896812915802002
892291,ABT,1989-03-27,2.959939956665039
892292,ABT,1989-03-28,3.0160529613494877
892293,ABT,1989-03-29,3.0160529613494877
892294,ABT,1989-03-30,3.037095069885254
892295,ABT,1989-03-31,3.072165012359619
892296,ABT,1989-04-03,3.030081033706665
892297,ABT,1989-04-04,3.030081033706665
892298,ABT,1989-04-05,3.0160529613494877
892299,ABT,1989-04-06,3.037095069885254
892300,ABT,1989-04-07,3.079179048538208
892301,ABT,1989-04-10,3.072165012359619
892302,ABT,1989-04-11,3.079179048538208
892303,ABT,1989-04-12,3.072165012359619
892304,ABT,1989-04-13,3.0441091060638428
892305,ABT,1989-04-14,3.1142499446868896
892306,ABT,1989-04-17,3.093208074569702
892307,ABT,1989-04-18,3.100222110748291
892308,ABT,1989-04-19,3.072165012359619
892309,ABT,1989-04-20,3.0441091060638428
892310,ABT,1989-04-21,3.079179048538208
892311,ABT,1989-04-24,3.0651509761810303
892312,ABT,1989-04-25,3.023066997528076
892313,ABT,1989-04-26,3.030081033706665
892314,ABT,1989-04-27,3.1142499446868896
892315,ABT,1989-04-28,3.100222110748291
892316,ABT,1989-05-01,3.0861940383911133
892317,ABT,1989-05-02,3.093208074569702
892318,ABT,1989-05-03,3.135292053222656
892319,ABT,1989-05-04,3.135292053222656
892320,ABT,1989-05-05,3.1212639808654785
892321,ABT,1989-05-08,3.100222110748291
892322,ABT,1989-05-09,3.135292053222656
892323,ABT,1989-05-10,3.135292053222656
892324,ABT,1989-05-11,3.1773769855499268
892325,ABT,1989-05-12,3.254530906677246
892326,ABT,1989-05-15,3.3527278900146484
892327,ABT,1989-05-16,3.3667569160461426
892328,ABT,1989-05-17,3.415854930877685
892329,ABT,1989-05-18,3.3527278900146484
892330,ABT,1989-05-19,3.3106439113616943
892331,ABT,1989-05-22,3.33870005607605
892332,ABT,1989-05-23,3.289602041244507
892333,ABT,1989-05-24,3.26855993270874
892334,ABT,1989-05-25,3.2405030727386475
892335,ABT,1989-05-26,3.296616077423096
892336,ABT,1989-05-30,3.254530906677246
892337,ABT,1989-05-31,3.324671983718872
892338,ABT,1989-06-01,3.3457140922546387
892339,ABT,1989-06-02,3.4228689670562744
892340,ABT,1989-06-05,3.3807849884033203
892341,ABT,1989-06-06,3.387799024581909
892342,ABT,1989-06-07,3.4088408946990967
892343,ABT,1989-06-08,3.394813060760498
892344,ABT,1989-06-09,3.3807849884033203
892345,ABT,1989-06-12,3.359743118286133
892346,ABT,1989-06-13,3.254530906677246
892347,ABT,1989-06-14,3.1984190940856934
892348,ABT,1989-06-15,3.142306089401245
892349,ABT,1989-06-16,3.184391021728516
892350,ABT,1989-06-19,3.2264750003814697
892351,ABT,1989-06-20,3.2334890365600586
892352,ABT,1989-06-21,3.219460964202881
892353,ABT,1989-06-22,3.254530906677246
892354,ABT,1989-06-23,3.254530906677246
892355,ABT,1989-06-26,3.3106439113616943
892356,ABT,1989-06-27,3.3667569160461426
892357,ABT,1989-06-28,3.324671983718872
892358,ABT,1989-06-29,3.26855993270874
892359,ABT,1989-06-30,3.254530906677246
892360,ABT,1989-07-03,3.282588005065918
892361,ABT,1989-07-05,3.296616077423096
892362,ABT,1989-07-06,3.317657947540283
892363,ABT,1989-07-07,3.359743118286133
892364,ABT,1989-07-10,3.331686019897461
892365,ABT,1989-07-11,3.3667569160461426
892366,ABT,1989-07-12,3.3807849884033203
892367,ABT,1989-07-13,3.4228689670562744
892368,ABT,1989-07-14,3.436897039413452
892369,ABT,1989-07-17,3.471967935562134
892370,ABT,1989-07-18,3.4930100440979004
892371,ABT,1989-07-19,3.5210659503936768
892372,ABT,1989-07-20,3.457940101623535
892373,ABT,1989-07-21,3.5210659503936768
892374,ABT,1989-07-24,3.4789819717407227
892375,ABT,1989-07-25,3.443911075592041
892376,ABT,1989-07-26,3.5280799865722656
892377,ABT,1989-07-27,3.640305995941162
892378,ABT,1989-07-28,3.6613481044769287
892379,ABT,1989-07-31,3.689404010772705
892380,ABT,1989-08-01,3.65433406829834
892381,ABT,1989-08-02,3.626276969909668
892382,ABT,1989-08-03,3.584192991256714
892383,ABT,1989-08-04,3.5631508827209477
892384,ABT,1989-08-07,3.577178955078125
892385,ABT,1989-08-08,3.570164918899536
892386,ABT,1989-08-09,3.5350940227508545
892387,ABT,1989-08-10,3.5631508827209477
892388,ABT,1989-08-11,3.507038116455078
892389,ABT,1989-08-14,3.471967935562134
892390,ABT,1989-08-15,3.4789819717407227
892391,ABT,1989-08-16,3.514051914215088
892392,ABT,1989-08-17,3.556137084960937
892393,ABT,1989-08-18,3.577178955078125
892394,ABT,1989-08-21,3.4859960079193115
892395,ABT,1989-08-22,3.507038116455078
892396,ABT,1989-08-23,3.5000240802764893
892397,ABT,1989-08-24,3.570164918899536
892398,ABT,1989-08-25,3.5350940227508545
892399,ABT,1989-08-28,3.584192991256714
892400,ABT,1989-08-29,3.556137084960937
892401,ABT,1989-08-30,3.54210901260376
892402,ABT,1989-08-31,3.5491230487823486
892403,ABT,1989-09-01,3.5912070274353027
892404,ABT,1989-09-05,3.5912070274353027
892405,ABT,1989-09-06,3.4930100440979004
892406,ABT,1989-09-07,3.464953899383545
892407,ABT,1989-09-08,3.5280799865722656
892408,ABT,1989-09-11,3.4930100440979004
892409,ABT,1989-09-12,3.5350940227508545
892410,ABT,1989-09-13,3.4859960079193115
892411,ABT,1989-09-14,3.5000240802764893
892412,ABT,1989-09-15,3.5280799865722656
892413,ABT,1989-09-18,3.619262933731079
892414,ABT,1989-09-19,3.598221063613892
892415,ABT,1989-09-20,3.5350940227508545
892416,ABT,1989-09-21,3.4789819717407227
892417,ABT,1989-09-22,3.507038116455078
892418,ABT,1989-09-25,3.464953899383545
892419,ABT,1989-09-26,3.443911075592041
892420,ABT,1989-09-27,3.4859960079193115
892421,ABT,1989-09-28,3.5912070274353027
892422,ABT,1989-09-29,3.577178955078125
892423,ABT,1989-10-02,3.619262933731079
892424,ABT,1989-10-03,3.647320032119751
892425,ABT,1989-10-04,3.703432083129883
892426,ABT,1989-10-05,3.738502979278565
892427,ABT,1989-10-06,3.759545087814331
892428,ABT,1989-10-09,3.794615030288696
892429,ABT,1989-10-10,3.822671890258789
892430,ABT,1989-10-11,3.7876009941101074
892431,ABT,1989-10-12,3.759545087814331
892432,ABT,1989-10-13,3.4509260654449463
892433,ABT,1989-10-16,3.647320032119751
892434,ABT,1989-10-17,3.647320032119751
892435,ABT,1989-10-18,3.7174599170684814
892436,ABT,1989-10-19,3.7876009941101074
892437,ABT,1989-10-20,3.766558885574341
892438,ABT,1989-10-23,3.7876009941101074
892439,ABT,1989-10-24,3.759545087814331
892440,ABT,1989-10-25,3.7104458808898926
892441,ABT,1989-10-26,3.689404010772705
892442,ABT,1989-10-27,3.626276969909668
892443,ABT,1989-10-30,3.640305995941162
892444,ABT,1989-10-31,3.6613481044769287
892445,ABT,1989-11-01,3.682389974594116
892446,ABT,1989-11-02,3.6613481044769287
892447,ABT,1989-11-03,3.626276969909668
892448,ABT,1989-11-06,3.5631508827209477
892449,ABT,1989-11-07,3.598221063613892
892450,ABT,1989-11-08,3.65433406829834
892451,ABT,1989-11-09,3.6753759384155273
892452,ABT,1989-11-10,3.745517015457153
892453,ABT,1989-11-13,3.7244739532470703
892454,ABT,1989-11-14,3.682389974594116
892455,ABT,1989-11-15,3.6683619022369385
892456,ABT,1989-11-16,3.6683619022369385
892457,ABT,1989-11-17,3.7104458808898926
892458,ABT,1989-11-20,3.7244739532470703
892459,ABT,1989-11-21,3.696418046951294
892460,ABT,1989-11-22,3.780586957931519
892461,ABT,1989-11-24,3.8857979774475098
892462,ABT,1989-11-27,3.934896945953369
892463,ABT,1989-11-28,3.9208691120147705
892464,ABT,1989-11-29,3.871769905090332
892465,ABT,1989-11-30,3.8857979774475098
892466,ABT,1989-12-01,3.92788290977478
892467,ABT,1989-12-04,3.9208691120147705
892468,ABT,1989-12-05,3.8857979774475098
892469,ABT,1989-12-06,3.836699962615967
892470,ABT,1989-12-07,3.766558885574341
892471,ABT,1989-12-08,3.766558885574341
892472,ABT,1989-12-11,3.647320032119751
892473,ABT,1989-12-12,3.640305995941162
892474,ABT,1989-12-13,3.605235099792481
892475,ABT,1989-12-14,3.6613481044769287
892476,ABT,1989-12-15,3.6613481044769287
892477,ABT,1989-12-18,3.65433406829834
892478,ABT,1989-12-19,3.640305995941162
892479,ABT,1989-12-20,3.6683619022369385
892480,ABT,1989-12-21,3.745517015457153
892481,ABT,1989-12-22,3.7735729217529297
892482,ABT,1989-12-26,3.7735729217529297
892483,ABT,1989-12-27,3.780586957931519
892484,ABT,1989-12-28,3.780586957931519
892485,ABT,1989-12-29,3.815656900405884
892486,ABT,1990-01-02,3.8857979774475098
892487,ABT,1990-01-03,3.899826049804688
892488,ABT,1990-01-04,3.892812013626098
892489,ABT,1990-01-05,3.850728034973145
892490,ABT,1990-01-08,3.850728034973145
892491,ABT,1990-01-09,3.836699962615967
892492,ABT,1990-01-10,3.7876009941101074
892493,ABT,1990-01-11,3.822671890258789
892494,ABT,1990-01-12,3.745517015457153
892495,ABT,1990-01-15,3.696418046951294
892496,ABT,1990-01-16,3.738502979278565
892497,ABT,1990-01-17,3.696418046951294
892498,ABT,1990-01-18,3.7735729217529297
892499,ABT,1990-01-19,3.815656900405884
892500,ABT,1990-01-22,3.738502979278565
892501,ABT,1990-01-23,3.703432083129883
892502,ABT,1990-01-24,3.7174599170684814
892503,ABT,1990-01-25,3.5912070274353027
892504,ABT,1990-01-26,3.626276969909668
892505,ABT,1990-01-29,3.619262933731079
892506,ABT,1990-01-30,3.61224889755249
892507,ABT,1990-01-31,3.647320032119751
892508,ABT,1990-02-01,3.6613481044769287
892509,ABT,1990-02-02,3.689404010772705
892510,ABT,1990-02-05,3.6753759384155273
892511,ABT,1990-02-06,3.633291006088257
892512,ABT,1990-02-07,3.633291006088257
892513,ABT,1990-02-08,3.619262933731079
892514,ABT,1990-02-09,3.598221063613892
892515,ABT,1990-02-12,3.570164918899536
892516,ABT,1990-02-13,3.61224889755249
892517,ABT,1990-02-14,3.640305995941162
892518,ABT,1990-02-15,3.689404010772705
892519,ABT,1990-02-16,3.6683619022369385
892520,ABT,1990-02-20,3.61224889755249
892521,ABT,1990-02-21,3.577178955078125
892522,ABT,1990-02-22,3.5912070274353027
892523,ABT,1990-02-23,3.5350940227508545
892524,ABT,1990-02-26,3.5631508827209477
892525,ABT,1990-02-27,3.5631508827209477
892526,ABT,1990-02-28,3.598221063613892
892527,ABT,1990-03-01,3.619262933731079
892528,ABT,1990-03-02,3.647320032119751
892529,ABT,1990-03-05,3.61224889755249
892530,ABT,1990-03-06,3.647320032119751
892531,ABT,1990-03-07,3.633291006088257
892532,ABT,1990-03-08,3.633291006088257
892533,ABT,1990-03-09,3.626276969909668
892534,ABT,1990-03-12,3.619262933731079
892535,ABT,1990-03-13,3.5631508827209477
892536,ABT,1990-03-14,3.570164918899536
892537,ABT,1990-03-15,3.5912070274353027
892538,ABT,1990-03-16,3.640305995941162
892539,ABT,1990-03-19,3.640305995941162
892540,ABT,1990-03-20,3.584192991256714
892541,ABT,1990-03-21,3.556137084960937
892542,ABT,1990-03-22,3.54210901260376
892543,ABT,1990-03-23,3.577178955078125
892544,ABT,1990-03-26,3.5912070274353027
892545,ABT,1990-03-27,3.640305995941162
892546,ABT,1990-03-28,3.6753759384155273
892547,ABT,1990-03-29,3.689404010772705
892548,ABT,1990-03-30,3.689404010772705
892549,ABT,1990-04-02,3.6683619022369385
892550,ABT,1990-04-03,3.759545087814331
892551,ABT,1990-04-04,3.745517015457153
892552,ABT,1990-04-05,3.7735729217529297
892553,ABT,1990-04-06,3.794615030288696
892554,ABT,1990-04-09,3.822671890258789
892555,ABT,1990-04-10,3.850728034973145
892556,ABT,1990-04-11,3.8857979774475098
892557,ABT,1990-04-12,3.8857979774475098
892558,ABT,1990-04-16,3.8857979774475098
892559,ABT,1990-04-17,3.892812013626098
892560,ABT,1990-04-18,3.843713998794556
892561,ABT,1990-04-19,3.7876009941101074
892562,ABT,1990-04-20,3.759545087814331
892563,ABT,1990-04-23,3.7244739532470703
892564,ABT,1990-04-24,3.731488943099976
892565,ABT,1990-04-25,3.759545087814331
892566,ABT,1990-04-26,3.808643102645874
892567,ABT,1990-04-27,3.766558885574341
892568,ABT,1990-04-30,3.745517015457153
892569,ABT,1990-05-01,3.794615030288696
892570,ABT,1990-05-02,3.808643102645874
892571,ABT,1990-05-03,3.794615030288696
892572,ABT,1990-05-04,3.822671890258789
892573,ABT,1990-05-07,3.843713998794556
892574,ABT,1990-05-08,3.871769905090332
892575,ABT,1990-05-09,3.8857979774475098
892576,ABT,1990-05-10,3.9138550758361816
892577,ABT,1990-05-11,3.9769809246063232
892578,ABT,1990-05-14,4.005037784576416
892579,ABT,1990-05-15,3.991008996963501
892580,ABT,1990-05-16,3.9699668884277344
892581,ABT,1990-05-17,4.005037784576416
892582,ABT,1990-05-18,3.991008996963501
892583,ABT,1990-05-21,4.012052059173584
892584,ABT,1990-05-22,4.04010820388794
892585,ABT,1990-05-23,4.096220970153809
892586,ABT,1990-05-24,4.124277114868164
892587,ABT,1990-05-25,4.103234767913818
892588,ABT,1990-05-29,4.173375129699707
892589,ABT,1990-05-30,4.159347057342529
892590,ABT,1990-05-31,4.201432228088379
892591,ABT,1990-06-01,4.264557838439941
892592,ABT,1990-06-04,4.278586864471436
892593,ABT,1990-06-05,4.250529766082764
892594,ABT,1990-06-06,4.348727226257324
892595,ABT,1990-06-07,4.278586864471436
892596,ABT,1990-06-08,4.194417953491211
892597,ABT,1990-06-11,4.236502170562744
892598,ABT,1990-06-12,4.376783847808838
892599,ABT,1990-06-13,4.320671081542969
892600,ABT,1990-06-14,4.320671081542969
892601,ABT,1990-06-15,4.3346991539001465
892602,ABT,1990-06-18,4.376783847808838
892603,ABT,1990-06-19,4.376783847808838
892604,ABT,1990-06-20,4.489008903503418
892605,ABT,1990-06-21,4.573177814483643
892606,ABT,1990-06-22,4.503036975860596
892607,ABT,1990-06-25,4.489008903503418
892608,ABT,1990-06-26,4.517065048217773
892609,ABT,1990-06-27,4.58720588684082
892610,ABT,1990-06-28,4.713459014892578
892611,ABT,1990-06-29,4.601233959197998
892612,ABT,1990-07-02,4.601233959197998
892613,ABT,1990-07-03,4.685402870178223
892614,ABT,1990-07-05,4.6292901039123535
892615,ABT,1990-07-06,4.671374797821045
892616,ABT,1990-07-09,4.713459014892578
892617,ABT,1990-07-10,4.797627925872803
892618,ABT,1990-07-11,4.909852981567383
892619,ABT,1990-07-12,4.895824909210205
892620,ABT,1990-07-13,4.895824909210205
892621,ABT,1990-07-16,4.97999382019043
892622,ABT,1990-07-17,5.036107063293457
892623,ABT,1990-07-18,4.994021892547607
892624,ABT,1990-07-19,4.97999382019043
892625,ABT,1990-07-20,4.994021892547607
892626,ABT,1990-07-23,4.895824909210205
892627,ABT,1990-07-24,4.797627925872803
892628,ABT,1990-07-25,4.881796836853027
892629,ABT,1990-07-26,4.825684070587158
892630,ABT,1990-07-27,4.797627925872803
892631,ABT,1990-07-30,4.74151611328125
892632,ABT,1990-07-31,4.881796836853027
892633,ABT,1990-08-01,4.825684070587158
892634,ABT,1990-08-02,4.657347202301025
892635,ABT,1990-08-03,4.545121192932129
892636,ABT,1990-08-06,4.292614936828613
892637,ABT,1990-08-07,4.460951805114746
892638,ABT,1990-08-08,4.545121192932129
892639,ABT,1990-08-09,4.615262031555176
892640,ABT,1990-08-10,4.517065048217773
892641,ABT,1990-08-13,4.643318176269531
892642,ABT,1990-08-14,4.685402870178223
892643,ABT,1990-08-15,4.615262031555176
892644,ABT,1990-08-16,4.489008903503418
892645,ABT,1990-08-17,4.503036975860596
892646,ABT,1990-08-20,4.404839992523193
892647,ABT,1990-08-21,4.278586864471436
892648,ABT,1990-08-22,4.0821919441223145
892649,ABT,1990-08-23,4.012052059173584
892650,ABT,1990-08-24,4.180388927459717
892651,ABT,1990-08-27,4.404839992523193
892652,ABT,1990-08-28,4.517065048217773
892653,ABT,1990-08-29,4.573177814483643
892654,ABT,1990-08-30,4.503036975860596
892655,ABT,1990-08-31,4.489008903503418
892656,ABT,1990-09-04,4.489008903503418
892657,ABT,1990-09-05,4.545121192932129
892658,ABT,1990-09-06,4.418868064880371
892659,ABT,1990-09-07,4.573177814483643
892660,ABT,1990-09-10,4.545121192932129
892661,ABT,1990-09-11,4.545121192932129
892662,ABT,1990-09-12,4.573177814483643
892663,ABT,1990-09-13,4.517065048217773
892664,ABT,1990-09-14,4.517065048217773
892665,ABT,1990-09-17,4.531093120574951
892666,ABT,1990-09-18,4.671374797821045
892667,ABT,1990-09-19,4.615262031555176
892668,ABT,1990-09-20,4.446924209594727
892669,ABT,1990-09-21,4.348727226257324
892670,ABT,1990-09-24,4.320671081542969
892671,ABT,1990-09-25,4.446924209594727
892672,ABT,1990-09-26,4.362754821777344
892673,ABT,1990-09-27,4.264557838439941
892674,ABT,1990-09-28,4.390811920166016
892675,ABT,1990-10-01,4.657347202301025
892676,ABT,1990-10-02,4.671374797821045
892677,ABT,1990-10-03,4.6292901039123535
892678,ABT,1990-10-04,4.559150218963623
892679,ABT,1990-10-05,4.531093120574951
892680,ABT,1990-10-08,4.643318176269531
892681,ABT,1990-10-09,4.517065048217773
892682,ABT,1990-10-10,4.489008903503418
892683,ABT,1990-10-11,4.489008903503418
892684,ABT,1990-10-12,4.545121192932129
892685,ABT,1990-10-15,4.615262031555176
892686,ABT,1990-10-16,4.559150218963623
892687,ABT,1990-10-17,4.58720588684082
892688,ABT,1990-10-18,4.797627925872803
892689,ABT,1990-10-19,4.85374116897583
892690,ABT,1990-10-22,5.008049964904785
892691,ABT,1990-10-23,4.895824909210205
892692,ABT,1990-10-24,4.895824909210205
892693,ABT,1990-10-25,4.895824909210205
892694,ABT,1990-10-26,4.8116559982299805
892695,ABT,1990-10-29,4.6292901039123535
892696,ABT,1990-10-30,4.601233959197998
892697,ABT,1990-10-31,4.601233959197998
892698,ABT,1990-11-01,4.559150218963623
892699,ABT,1990-11-02,4.559150218963623
892700,ABT,1990-11-05,4.601233959197998
892701,ABT,1990-11-06,4.559150218963623
892702,ABT,1990-11-07,4.503036975860596
892703,ABT,1990-11-08,4.559150218963623
892704,ABT,1990-11-09,4.6292901039123535
892705,ABT,1990-11-12,4.74151611328125
892706,ABT,1990-11-13,4.727487087249756
892707,ABT,1990-11-14,4.8116559982299805
892708,ABT,1990-11-15,4.825684070587158
892709,ABT,1990-11-16,4.74151611328125
892710,ABT,1990-11-19,4.74151611328125
892711,ABT,1990-11-20,4.685402870178223
892712,ABT,1990-11-21,4.755544185638428
892713,ABT,1990-11-23,4.755544185638428
892714,ABT,1990-11-26,4.727487087249756
892715,ABT,1990-11-27,4.769571781158447
892716,ABT,1990-11-28,4.797627925872803
892717,ABT,1990-11-29,4.74151611328125
892718,ABT,1990-11-30,4.895824909210205
892719,ABT,1990-12-03,4.937910079956055
892720,ABT,1990-12-04,5.022078990936279
892721,ABT,1990-12-05,4.994021892547607
892722,ABT,1990-12-06,5.050135135650635
892723,ABT,1990-12-07,5.036107063293457
892724,ABT,1990-12-10,5.09221887588501
892725,ABT,1990-12-11,5.036107063293457
892726,ABT,1990-12-12,5.106247901916504
892727,ABT,1990-12-13,5.0641632080078125
892728,ABT,1990-12-14,5.022078990936279
892729,ABT,1990-12-17,4.97999382019043
892730,ABT,1990-12-18,5.036107063293457
892731,ABT,1990-12-19,5.050135135650635
892732,ABT,1990-12-20,4.951938152313232
892733,ABT,1990-12-21,4.895824909210205
892734,ABT,1990-12-24,4.909852981567383
892735,ABT,1990-12-26,4.909852981567383
892736,ABT,1990-12-27,4.937910079956055
892737,ABT,1990-12-28,4.96596622467041
892738,ABT,1990-12-31,5.050135135650635
892739,ABT,1991-01-02,4.85374116897583
892740,ABT,1991-01-03,4.671374797821045
892741,ABT,1991-01-04,4.573177814483643
892742,ABT,1991-01-07,4.503036975860596
892743,ABT,1991-01-08,4.559150218963623
892744,ABT,1991-01-09,4.531093120574951
892745,ABT,1991-01-10,4.559150218963623
892746,ABT,1991-01-11,4.573177814483643
892747,ABT,1991-01-14,4.460951805114746
892748,ABT,1991-01-15,4.47498083114624
892749,ABT,1991-01-16,4.573177814483643
892750,ABT,1991-01-17,4.769571781158447
892751,ABT,1991-01-18,4.797627925872803
892752,ABT,1991-01-21,4.74151611328125
892753,ABT,1991-01-22,4.6994309425354
892754,ABT,1991-01-23,4.797627925872803
892755,ABT,1991-01-24,4.923882007598877
892756,ABT,1991-01-25,4.951938152313232
892757,ABT,1991-01-28,4.97999382019043
892758,ABT,1991-01-29,4.86776876449585
892759,ABT,1991-01-30,4.96596622467041
892760,ABT,1991-01-31,4.881796836853027
892761,ABT,1991-02-01,4.825684070587158
892762,ABT,1991-02-04,4.839713096618652
892763,ABT,1991-02-05,4.994021892547607
892764,ABT,1991-02-06,5.036107063293457
892765,ABT,1991-02-07,5.050135135650635
892766,ABT,1991-02-08,5.022078990936279
892767,ABT,1991-02-11,5.260557174682617
892768,ABT,1991-02-12,5.24652910232544
892769,ABT,1991-02-13,5.204444885253906
892770,ABT,1991-02-14,5.134304046630859
892771,ABT,1991-02-15,5.274584770202637
892772,ABT,1991-02-19,5.260557174682617
892773,ABT,1991-02-20,5.190415859222412
892774,ABT,1991-02-21,5.176387786865234
892775,ABT,1991-02-22,5.260557174682617
892776,ABT,1991-02-25,5.330698013305664
892777,ABT,1991-02-26,5.148332118988037
892778,ABT,1991-02-27,5.330698013305664
892779,ABT,1991-02-28,5.204444885253906
892780,ABT,1991-03-01,5.09221887588501
892781,ABT,1991-03-04,5.09221887588501
892782,ABT,1991-03-05,5.106247901916504
892783,ABT,1991-03-06,5.204444885253906
892784,ABT,1991-03-07,5.176387786865234
892785,ABT,1991-03-08,5.316669940948486
892786,ABT,1991-03-11,5.35875415802002
892787,ABT,1991-03-12,5.260557174682617
892788,ABT,1991-03-13,5.302641868591309
892789,ABT,1991-03-14,5.4709792137146
892790,ABT,1991-03-15,5.386810779571533
892791,ABT,1991-03-18,5.456951141357422
892792,ABT,1991-03-19,5.330698013305664
892793,ABT,1991-03-20,5.302641868591309
892794,ABT,1991-03-21,5.274584770202637
892795,ABT,1991-03-22,5.288612842559815
892796,ABT,1991-03-25,5.400838851928711
892797,ABT,1991-03-26,5.541120052337647
892798,ABT,1991-03-27,5.414866924285889
892799,ABT,1991-03-28,5.386810779571533
892800,ABT,1991-04-01,5.274584770202637
892801,ABT,1991-04-02,5.597232818603516
892802,ABT,1991-04-03,5.541120052337647
892803,ABT,1991-04-04,5.583205223083496
892804,ABT,1991-04-05,5.611260890960693
892805,ABT,1991-04-08,5.611260890960693
892806,ABT,1991-04-09,5.485007762908936
892807,ABT,1991-04-10,5.442923069000244
892808,ABT,1991-04-11,5.667374134063721
892809,ABT,1991-04-12,5.667374134063721
892810,ABT,1991-04-15,5.79362678527832
892811,ABT,1991-04-16,5.891823768615723
892812,ABT,1991-04-17,6.004048824310303
892813,ABT,1991-04-18,5.919879913330078
892814,ABT,1991-04-19,5.751543045043945
892815,ABT,1991-04-22,5.737514019012451
892816,ABT,1991-04-23,5.849740028381348
892817,ABT,1991-04-24,5.765571117401123
892818,ABT,1991-04-25,5.765571117401123
892819,ABT,1991-04-26,5.765571117401123
892820,ABT,1991-04-29,5.653345108032227
892821,ABT,1991-04-30,5.681402206420898
892822,ABT,1991-05-01,5.765571117401123
892823,ABT,1991-05-02,5.751543045043945
892824,ABT,1991-05-03,5.723485946655273
892825,ABT,1991-05-06,5.737514019012451
892826,ABT,1991-05-07,5.709457874298096
892827,ABT,1991-05-08,5.737514019012451
892828,ABT,1991-05-09,5.849740028381348
892829,ABT,1991-05-10,5.709457874298096
892830,ABT,1991-05-13,5.709457874298096
892831,ABT,1991-05-14,5.597232818603516
892832,ABT,1991-05-15,5.513063907623291
892833,ABT,1991-05-16,5.625288963317871
892834,ABT,1991-05-17,5.653345108032227
892835,ABT,1991-05-20,5.695429801940918
892836,ABT,1991-05-21,5.807654857635498
892837,ABT,1991-05-22,5.877796173095703
892838,ABT,1991-05-23,5.807654857635498
892839,ABT,1991-05-24,5.821682929992676
892840,ABT,1991-05-28,5.9759931564331055
892841,ABT,1991-05-29,5.94793701171875
892842,ABT,1991-05-30,5.891823768615723
892843,ABT,1991-05-31,5.765571117401123
892844,ABT,1991-06-03,5.653345108032227
892845,ABT,1991-06-04,5.667374134063721
892846,ABT,1991-06-05,5.681402206420898
892847,ABT,1991-06-06,5.611260890960693
892848,ABT,1991-06-07,5.555148124694824
892849,ABT,1991-06-10,5.513063907623291
892850,ABT,1991-06-11,5.611260890960693
892851,ABT,1991-06-12,5.681402206420898
892852,ABT,1991-06-13,5.653345108032227
892853,ABT,1991-06-14,5.765571117401123
892854,ABT,1991-06-17,5.681402206420898
892855,ABT,1991-06-18,5.597232818603516
892856,ABT,1991-06-19,5.583205223083496
892857,ABT,1991-06-20,5.79362678527832
892858,ABT,1991-06-21,5.807654857635498
892859,ABT,1991-06-24,5.695429801940918
892860,ABT,1991-06-25,5.737514019012451
892861,ABT,1991-06-26,5.821682929992676
892862,ABT,1991-06-27,5.877796173095703
892863,ABT,1991-06-28,5.807654857635498
892864,ABT,1991-07-01,5.891823768615723
892865,ABT,1991-07-02,5.9759931564331055
892866,ABT,1991-07-03,5.877796173095703
892867,ABT,1991-07-05,5.849740028381348
892868,ABT,1991-07-08,5.849740028381348
892869,ABT,1991-07-09,5.79362678527832
892870,ABT,1991-07-10,5.723485946655273
892871,ABT,1991-07-11,5.709457874298096
892872,ABT,1991-07-12,5.765571117401123
892873,ABT,1991-07-15,5.79362678527832
892874,ABT,1991-07-16,5.765571117401123
892875,ABT,1991-07-17,5.765571117401123
892876,ABT,1991-07-18,5.849740028381348
892877,ABT,1991-07-19,5.779599189758301
892878,ABT,1991-07-22,5.821682929992676
892879,ABT,1991-07-23,5.737514019012451
892880,ABT,1991-07-24,5.765571117401123
892881,ABT,1991-07-25,5.807654857635498
892882,ABT,1991-07-26,5.8357110023498535
892883,ABT,1991-07-29,5.919879913330078
892884,ABT,1991-07-30,5.919879913330078
892885,ABT,1991-07-31,6.046133995056152
892886,ABT,1991-08-01,6.046133995056152
892887,ABT,1991-08-02,6.0882182121276855
892888,ABT,1991-08-05,6.074190139770508
892889,ABT,1991-08-06,6.186415195465088
892890,ABT,1991-08-07,6.144330978393555
892891,ABT,1991-08-08,6.06016206741333
892892,ABT,1991-08-09,6.06016206741333
892893,ABT,1991-08-12,6.074190139770508
892894,ABT,1991-08-13,6.06016206741333
892895,ABT,1991-08-14,6.06016206741333
892896,ABT,1991-08-15,6.130302906036377
892897,ABT,1991-08-16,6.032105922698975
892898,ABT,1991-08-19,5.877796173095703
892899,ABT,1991-08-20,5.919879913330078
892900,ABT,1991-08-21,6.102245807647705
892901,ABT,1991-08-22,6.144330978393555
892902,ABT,1991-08-23,6.144330978393555
892903,ABT,1991-08-26,6.130302906036377
892904,ABT,1991-08-27,6.116273880004883
892905,ABT,1991-08-28,6.158359050750732
892906,ABT,1991-08-29,6.158359050750732
892907,ABT,1991-08-30,6.0882182121276855
892908,ABT,1991-09-03,6.0180768966674805
892909,ABT,1991-09-04,6.0180768966674805
892910,ABT,1991-09-05,6.06016206741333
892911,ABT,1991-09-06,6.116273880004883
892912,ABT,1991-09-09,6.102245807647705
892913,ABT,1991-09-10,6.046133995056152
892914,ABT,1991-09-11,6.046133995056152
892915,ABT,1991-09-12,6.032105922698975
892916,ABT,1991-09-13,5.919879913330078
892917,ABT,1991-09-16,5.9759931564331055
892918,ABT,1991-09-17,6.0180768966674805
892919,ABT,1991-09-18,5.9759931564331055
892920,ABT,1991-09-19,5.9759931564331055
892921,ABT,1991-09-20,6.06016206741333
892922,ABT,1991-09-23,5.9759931564331055
892923,ABT,1991-09-24,6.004048824310303
892924,ABT,1991-09-25,6.004048824310303
892925,ABT,1991-09-26,6.032105922698975
892926,ABT,1991-09-27,6.032105922698975
892927,ABT,1991-09-30,6.046133995056152
892928,ABT,1991-10-01,6.116273880004883
892929,ABT,1991-10-02,6.130302906036377
892930,ABT,1991-10-03,6.06016206741333
892931,ABT,1991-10-04,5.94793701171875
892932,ABT,1991-10-07,6.004048824310303
892933,ABT,1991-10-08,5.990021228790283
892934,ABT,1991-10-09,5.990021228790283
892935,ABT,1991-10-10,6.004048824310303
892936,ABT,1991-10-11,6.004048824310303
892937,ABT,1991-10-14,6.116273880004883
892938,ABT,1991-10-15,6.186415195465088
892939,ABT,1991-10-16,6.242527961730957
892940,ABT,1991-10-17,6.326696872711182
892941,ABT,1991-10-18,6.2705841064453125
892942,ABT,1991-10-21,6.228499889373779
892943,ABT,1991-10-22,6.368781089782715
892944,ABT,1991-10-23,6.45295000076294
892945,ABT,1991-10-24,6.382809162139893
892946,ABT,1991-10-25,6.354753017425537
892947,ABT,1991-10-28,6.579204082489014
892948,ABT,1991-10-29,6.56517505645752
892949,ABT,1991-10-30,6.56517505645752
892950,ABT,1991-10-31,6.607260227203369
892951,ABT,1991-11-01,6.789626121520996
892952,ABT,1991-11-04,6.663372039794922
892953,ABT,1991-11-05,6.649343967437744
892954,ABT,1991-11-06,6.677401065826416
892955,ABT,1991-11-07,6.635315895080566
892956,ABT,1991-11-08,6.649343967437744
892957,ABT,1991-11-11,6.775598049163818
892958,ABT,1991-11-12,6.887823104858398
892959,ABT,1991-11-13,6.859766960144043
892960,ABT,1991-11-14,6.803654193878174
892961,ABT,1991-11-15,6.424893856048584
892962,ABT,1991-11-18,6.607260227203369
892963,ABT,1991-11-19,6.523090839385986
892964,ABT,1991-11-20,6.509062767028809
892965,ABT,1991-11-21,6.607260227203369
892966,ABT,1991-11-22,6.579204082489014
892967,ABT,1991-11-25,6.56517505645752
892968,ABT,1991-11-26,6.537118911743164
892969,ABT,1991-11-27,6.481006145477295
892970,ABT,1991-11-29,6.466978073120117
892971,ABT,1991-12-02,6.705457210540772
892972,ABT,1991-12-03,6.705457210540772
892973,ABT,1991-12-04,6.705457210540772
892974,ABT,1991-12-05,6.635315895080566
892975,ABT,1991-12-06,6.7475409507751465
892976,ABT,1991-12-09,6.789626121520996
892977,ABT,1991-12-10,6.691429138183594
892978,ABT,1991-12-11,6.579204082489014
892979,ABT,1991-12-12,6.705457210540772
892980,ABT,1991-12-13,6.677401065826416
892981,ABT,1991-12-16,6.803654193878174
892982,ABT,1991-12-17,6.887823104858398
892983,ABT,1991-12-18,6.859766960144043
892984,ABT,1991-12-19,6.929906845092773
892985,ABT,1991-12-20,7.070188999176025
892986,ABT,1991-12-23,7.308667182922363
892987,ABT,1991-12-24,7.26658296585083
892988,ABT,1991-12-26,7.505062103271484
892989,ABT,1991-12-27,7.631315231323242
892990,ABT,1991-12-30,7.589231014251709
892991,ABT,1991-12-31,7.729512214660644
892992,ABT,1992-01-02,7.547145843505859
892993,ABT,1992-01-03,7.575201988220215
892994,ABT,1992-01-06,7.645342826843262
892995,ABT,1992-01-07,7.617287158966064
892996,ABT,1992-01-08,7.462976932525635
892997,ABT,1992-01-09,7.350751876831055
892998,ABT,1992-01-10,7.392836093902588
892999,ABT,1992-01-13,7.2946391105651855
893000,ABT,1992-01-14,7.280611038208008
893001,ABT,1992-01-15,7.15435791015625
893002,ABT,1992-01-16,6.986020088195801
893003,ABT,1992-01-17,7.028103828430176
893004,ABT,1992-01-20,7.028103828430176
893005,ABT,1992-01-21,6.957963943481445
893006,ABT,1992-01-22,7.112273216247559
893007,ABT,1992-01-23,7.070188999176025
893008,ABT,1992-01-24,7.140329837799072
893009,ABT,1992-01-27,6.986020088195801
893010,ABT,1992-01-28,6.901851177215576
893011,ABT,1992-01-29,6.929906845092773
893012,ABT,1992-01-30,6.957963943481445
893013,ABT,1992-01-31,7.168385982513428
893014,ABT,1992-02-03,7.140329837799072
893015,ABT,1992-02-04,7.210470199584961
893016,ABT,1992-02-05,7.406865119934082
893017,ABT,1992-02-06,7.364779949188232
893018,ABT,1992-02-07,7.336723804473877
893019,ABT,1992-02-10,7.280611038208008
893020,ABT,1992-02-11,7.252554893493652
893021,ABT,1992-02-12,7.280611038208008
893022,ABT,1992-02-13,7.15435791015625
893023,ABT,1992-02-14,7.2946391105651855
893024,ABT,1992-02-18,7.084217071533203
893025,ABT,1992-02-19,6.957963943481445
893026,ABT,1992-02-20,7.014076232910156
893027,ABT,1992-02-21,6.915878772735596
893028,ABT,1992-02-24,7.070188999176025
893029,ABT,1992-02-25,7.028103828430176
893030,ABT,1992-02-26,7.224499225616455
893031,ABT,1992-02-27,7.098245143890381
893032,ABT,1992-02-28,7.140329837799072
893033,ABT,1992-03-02,7.098245143890381
893034,ABT,1992-03-03,7.04213285446167
893035,ABT,1992-03-04,6.957963943481445
893036,ABT,1992-03-05,6.859766960144043
893037,ABT,1992-03-06,6.705457210540772
893038,ABT,1992-03-09,6.761569976806641
893039,ABT,1992-03-10,6.719484806060791
893040,ABT,1992-03-11,6.719484806060791
893041,ABT,1992-03-12,6.705457210540772
893042,ABT,1992-03-13,6.705457210540772
893043,ABT,1992-03-16,6.635315895080566
893044,ABT,1992-03-17,6.7475409507751465
893045,ABT,1992-03-18,6.7475409507751465
893046,ABT,1992-03-19,6.733512878417969
893047,ABT,1992-03-20,6.775598049163818
893048,ABT,1992-03-23,6.845737934112549
893049,ABT,1992-03-24,6.957963943481445
893050,ABT,1992-03-25,6.845737934112549
893051,ABT,1992-03-26,6.887823104858398
893052,ABT,1992-03-27,6.817681789398193
893053,ABT,1992-03-30,6.845737934112549
893054,ABT,1992-03-31,6.845737934112549
893055,ABT,1992-04-01,6.915878772735596
893056,ABT,1992-04-02,6.775598049163818
893057,ABT,1992-04-03,6.817681789398193
893058,ABT,1992-04-06,6.789626121520996
893059,ABT,1992-04-07,6.733512878417969
893060,ABT,1992-04-08,7.0000481605529785
893061,ABT,1992-04-09,7.15435791015625
893062,ABT,1992-04-10,7.308667182922363
893063,ABT,1992-04-13,7.364779949188232
893064,ABT,1992-04-14,7.547145843505859
893065,ABT,1992-04-15,7.448948860168457
893066,ABT,1992-04-16,7.280611038208008
893067,ABT,1992-04-20,7.098245143890381
893068,ABT,1992-04-21,7.04213285446167
893069,ABT,1992-04-22,7.112273216247559
893070,ABT,1992-04-23,7.028103828430176
893071,ABT,1992-04-24,6.957963943481445
893072,ABT,1992-04-27,7.014076232910156
893073,ABT,1992-04-28,7.15435791015625
893074,ABT,1992-04-29,7.336723804473877
893075,ABT,1992-04-30,7.406865119934082
893076,ABT,1992-05-01,7.350751876831055
893077,ABT,1992-05-04,7.589231014251709
893078,ABT,1992-05-05,7.49103307723999
893079,ABT,1992-05-06,7.37880802154541
893080,ABT,1992-05-07,7.406865119934082
893081,ABT,1992-05-08,7.392836093902588
893082,ABT,1992-05-11,7.533117771148682
893083,ABT,1992-05-12,7.4770050048828125
893084,ABT,1992-05-13,7.42089319229126
893085,ABT,1992-05-14,7.2946391105651855
893086,ABT,1992-05-15,7.322696208953857
893087,ABT,1992-05-18,7.364779949188232
893088,ABT,1992-05-19,7.434920787811279
893089,ABT,1992-05-20,7.37880802154541
893090,ABT,1992-05-21,7.392836093902588
893091,ABT,1992-05-22,7.392836093902588
893092,ABT,1992-05-26,7.322696208953857
893093,ABT,1992-05-27,7.364779949188232
893094,ABT,1992-05-28,7.519090175628662
893095,ABT,1992-05-29,7.4770050048828125
893096,ABT,1992-06-01,7.575201988220215
893097,ABT,1992-06-02,7.350751876831055
893098,ABT,1992-06-03,7.070188999176025
893099,ABT,1992-06-04,7.126300811767578
893100,ABT,1992-06-05,7.15435791015625
893101,ABT,1992-06-08,6.228499889373779
893102,ABT,1992-06-09,6.228499889373779
893103,ABT,1992-06-10,6.0882182121276855
893104,ABT,1992-06-11,6.06016206741333
893105,ABT,1992-06-12,6.228499889373779
893106,ABT,1992-06-15,6.17238712310791
893107,ABT,1992-06-16,6.0882182121276855
893108,ABT,1992-06-17,6.144330978393555
893109,ABT,1992-06-18,6.228499889373779
893110,ABT,1992-06-19,6.228499889373779
893111,ABT,1992-06-22,6.56517505645752
893112,ABT,1992-06-23,6.396838188171387
893113,ABT,1992-06-24,6.396838188171387
893114,ABT,1992-06-25,6.28461217880249
893115,ABT,1992-06-26,6.45295000076294
893116,ABT,1992-06-29,6.621287822723389
893117,ABT,1992-06-30,6.677401065826416
893118,ABT,1992-07-01,6.817681789398193
893119,ABT,1992-07-02,6.733512878417969
893120,ABT,1992-07-06,6.817681789398193
893121,ABT,1992-07-07,6.705457210540772
893122,ABT,1992-07-08,6.649343967437744
893123,ABT,1992-07-09,6.593232154846191
893124,ABT,1992-07-10,6.537118911743164
893125,ABT,1992-07-13,6.621287822723389
893126,ABT,1992-07-14,6.845737934112549
893127,ABT,1992-07-15,6.789626121520996
893128,ABT,1992-07-16,6.761569976806641
893129,ABT,1992-07-17,6.705457210540772
893130,ABT,1992-07-20,6.593232154846191
893131,ABT,1992-07-21,6.649343967437744
893132,ABT,1992-07-22,6.537118911743164
893133,ABT,1992-07-23,6.621287822723389
893134,ABT,1992-07-24,6.649343967437744
893135,ABT,1992-07-27,6.733512878417969
893136,ABT,1992-07-28,6.873795032501221
893137,ABT,1992-07-29,6.901851177215576
893138,ABT,1992-07-30,6.789626121520996
893139,ABT,1992-07-31,6.817681789398193
893140,ABT,1992-08-03,6.957963943481445
893141,ABT,1992-08-04,6.873795032501221
893142,ABT,1992-08-05,6.873795032501221
893143,ABT,1992-08-06,6.873795032501221
893144,ABT,1992-08-07,6.845737934112549
893145,ABT,1992-08-10,6.986020088195801
893146,ABT,1992-08-11,6.873795032501221
893147,ABT,1992-08-12,6.817681789398193
893148,ABT,1992-08-13,6.789626121520996
893149,ABT,1992-08-14,6.789626121520996
893150,ABT,1992-08-17,6.901851177215576
893151,ABT,1992-08-18,6.957963943481445
893152,ABT,1992-08-19,6.901851177215576
893153,ABT,1992-08-20,6.845737934112549
893154,ABT,1992-08-21,6.733512878417969
893155,ABT,1992-08-24,6.733512878417969
893156,ABT,1992-08-25,6.789626121520996
893157,ABT,1992-08-26,7.014076232910156
893158,ABT,1992-08-27,6.986020088195801
893159,ABT,1992-08-28,6.929906845092773
893160,ABT,1992-08-31,6.845737934112549
893161,ABT,1992-09-01,7.070188999176025
893162,ABT,1992-09-02,6.986020088195801
893163,ABT,1992-09-03,6.929906845092773
893164,ABT,1992-09-04,6.986020088195801
893165,ABT,1992-09-08,6.789626121520996
893166,ABT,1992-09-09,6.789626121520996
893167,ABT,1992-09-10,6.789626121520996
893168,ABT,1992-09-11,6.817681789398193
893169,ABT,1992-09-14,6.929906845092773
893170,ABT,1992-09-15,6.733512878417969
893171,ABT,1992-09-16,6.677401065826416
893172,ABT,1992-09-17,6.677401065826416
893173,ABT,1992-09-18,6.705457210540772
893174,ABT,1992-09-21,6.649343967437744
893175,ABT,1992-09-22,6.593232154846191
893176,ABT,1992-09-23,6.56517505645752
893177,ABT,1992-09-24,6.56517505645752
893178,ABT,1992-09-25,6.368781089782715
893179,ABT,1992-09-28,6.340724945068359
893180,ABT,1992-09-29,6.368781089782715
893181,ABT,1992-09-30,6.340724945068359
893182,ABT,1992-10-01,6.368781089782715
893183,ABT,1992-10-02,6.256556034088135
893184,ABT,1992-10-05,6.17238712310791
893185,ABT,1992-10-06,6.200442790985107
893186,ABT,1992-10-07,6.200442790985107
893187,ABT,1992-10-08,6.396838188171387
893188,ABT,1992-10-09,6.424893856048584
893189,ABT,1992-10-12,6.481006145477295
893190,ABT,1992-10-13,6.424893856048584
893191,ABT,1992-10-14,6.481006145477295
893192,ABT,1992-10-15,6.621287822723389
893193,ABT,1992-10-16,6.621287822723389
893194,ABT,1992-10-19,6.621287822723389
893195,ABT,1992-10-20,6.481006145477295
893196,ABT,1992-10-21,6.56517505645752
893197,ABT,1992-10-22,6.593232154846191
893198,ABT,1992-10-23,6.481006145477295
893199,ABT,1992-10-26,6.537118911743164
893200,ABT,1992-10-27,6.481006145477295
893201,ABT,1992-10-28,6.424893856048584
893202,ABT,1992-10-29,6.509062767028809
893203,ABT,1992-10-30,6.509062767028809
893204,ABT,1992-11-02,6.677401065826416
893205,ABT,1992-11-03,6.537118911743164
893206,ABT,1992-11-04,6.340724945068359
893207,ABT,1992-11-05,6.340724945068359
893208,ABT,1992-11-06,6.28461217880249
893209,ABT,1992-11-09,6.340724945068359
893210,ABT,1992-11-10,6.340724945068359
893211,ABT,1992-11-11,6.593232154846191
893212,ABT,1992-11-12,6.649343967437744
893213,ABT,1992-11-13,6.705457210540772
893214,ABT,1992-11-16,6.761569976806641
893215,ABT,1992-11-17,6.929906845092773
893216,ABT,1992-11-18,7.014076232910156
893217,ABT,1992-11-19,7.014076232910156
893218,ABT,1992-11-20,7.126300811767578
893219,ABT,1992-11-23,6.986020088195801
893220,ABT,1992-11-24,7.014076232910156
893221,ABT,1992-11-25,6.986020088195801
893222,ABT,1992-11-27,6.986020088195801
893223,ABT,1992-11-30,6.901851177215576
893224,ABT,1992-12-01,6.929906845092773
893225,ABT,1992-12-02,6.901851177215576
893226,ABT,1992-12-03,6.901851177215576
893227,ABT,1992-12-04,6.957963943481445
893228,ABT,1992-12-07,7.04213285446167
893229,ABT,1992-12-08,7.098245143890381
893230,ABT,1992-12-09,7.126300811767578
893231,ABT,1992-12-10,6.929906845092773
893232,ABT,1992-12-11,7.014076232910156
893233,ABT,1992-12-14,7.126300811767578
893234,ABT,1992-12-15,7.070188999176025
893235,ABT,1992-12-16,6.986020088195801
893236,ABT,1992-12-17,7.1824140548706055
893237,ABT,1992-12-18,7.322696208953857
893238,ABT,1992-12-21,7.406865119934082
893239,ABT,1992-12-22,7.238526821136475
893240,ABT,1992-12-23,7.04213285446167
893241,ABT,1992-12-24,7.014076232910156
893242,ABT,1992-12-28,7.04213285446167
893243,ABT,1992-12-29,6.901851177215576
893244,ABT,1992-12-30,6.929906845092773
893245,ABT,1992-12-31,6.817681789398193
893246,ABT,1993-01-04,6.817681789398193
893247,ABT,1993-01-05,6.677401065826416
893248,ABT,1993-01-06,6.509062767028809
893249,ABT,1993-01-07,6.368781089782715
893250,ABT,1993-01-08,6.481006145477295
893251,ABT,1993-01-11,6.424893856048584
893252,ABT,1993-01-12,6.312668800354004
893253,ABT,1993-01-13,6.396838188171387
893254,ABT,1993-01-14,6.228499889373779
893255,ABT,1993-01-15,6.312668800354004
893256,ABT,1993-01-18,6.200442790985107
893257,ABT,1993-01-19,6.004048824310303
893258,ABT,1993-01-20,6.116273880004883
893259,ABT,1993-01-21,6.228499889373779
893260,ABT,1993-01-22,6.256556034088135
893261,ABT,1993-01-25,6.340724945068359
893262,ABT,1993-01-26,6.200442790985107
893263,ABT,1993-01-27,6.116273880004883
893264,ABT,1993-01-28,6.06016206741333
893265,ABT,1993-01-29,6.17238712310791
893266,ABT,1993-02-01,6.17238712310791
893267,ABT,1993-02-02,5.863768100738525
893268,ABT,1993-02-03,6.200442790985107
893269,ABT,1993-02-04,6.144330978393555
893270,ABT,1993-02-05,6.17238712310791
893271,ABT,1993-02-08,5.9759931564331055
893272,ABT,1993-02-09,6.144330978393555
893273,ABT,1993-02-10,6.17238712310791
893274,ABT,1993-02-11,6.228499889373779
893275,ABT,1993-02-12,6.28461217880249
893276,ABT,1993-02-16,5.9759931564331055
893277,ABT,1993-02-17,5.779599189758301
893278,ABT,1993-02-18,5.611260890960693
893279,ABT,1993-02-19,5.442923069000244
893280,ABT,1993-02-22,5.218472957611084
893281,ABT,1993-02-23,5.442923069000244
893282,ABT,1993-02-24,5.8357110023498535
893283,ABT,1993-02-25,5.919879913330078
893284,ABT,1993-02-26,5.863768100738525
893285,ABT,1993-03-01,5.807654857635498
893286,ABT,1993-03-02,5.8357110023498535
893287,ABT,1993-03-03,5.751543045043945
893288,ABT,1993-03-04,5.723485946655273
893289,ABT,1993-03-05,5.723485946655273
893290,ABT,1993-03-08,5.919879913330078
893291,ABT,1993-03-09,5.667374134063721
893292,ABT,1993-03-10,5.919879913330078
893293,ABT,1993-03-11,5.891823768615723
893294,ABT,1993-03-12,5.9759931564331055
893295,ABT,1993-03-15,5.94793701171875
893296,ABT,1993-03-16,5.8357110023498535
893297,ABT,1993-03-17,5.723485946655273
893298,ABT,1993-03-18,5.723485946655273
893299,ABT,1993-03-19,5.35875415802002
893300,ABT,1993-03-22,5.555148124694824
893301,ABT,1993-03-23,5.555148124694824
893302,ABT,1993-03-24,5.386810779571533
893303,ABT,1993-03-25,5.4709792137146
893304,ABT,1993-03-26,5.330698013305664
893305,ABT,1993-03-29,5.499035835266113
893306,ABT,1993-03-30,5.8357110023498535
893307,ABT,1993-03-31,5.779599189758301
893308,ABT,1993-04-01,5.639317035675049
893309,ABT,1993-04-02,5.611260890960693
893310,ABT,1993-04-05,5.695429801940918
893311,ABT,1993-04-06,5.611260890960693
893312,ABT,1993-04-07,5.527091979980469
893313,ABT,1993-04-08,5.330698013305664
893314,ABT,1993-04-12,5.667374134063721
893315,ABT,1993-04-13,5.583205223083496
893316,ABT,1993-04-14,5.583205223083496
893317,ABT,1993-04-15,5.723485946655273
893318,ABT,1993-04-16,5.667374134063721
893319,ABT,1993-04-19,5.863768100738525
893320,ABT,1993-04-20,6.06016206741333
893321,ABT,1993-04-21,6.144330978393555
893322,ABT,1993-04-22,5.779599189758301
893323,ABT,1993-04-23,5.779599189758301
893324,ABT,1993-04-26,5.9759931564331055
893325,ABT,1993-04-27,6.340724945068359
893326,ABT,1993-04-28,6.17238712310791
893327,ABT,1993-04-29,6.0882182121276855
893328,ABT,1993-04-30,6.256556034088135
893329,ABT,1993-05-03,6.424893856048584
893330,ABT,1993-05-04,6.28461217880249
893331,ABT,1993-05-05,6.28461217880249
893332,ABT,1993-05-06,6.200442790985107
893333,ABT,1993-05-07,6.200442790985107
893334,ABT,1993-05-10,6.144330978393555
893335,ABT,1993-05-11,6.17238712310791
893336,ABT,1993-05-12,6.116273880004883
893337,ABT,1993-05-13,5.891823768615723
893338,ABT,1993-05-14,6.06016206741333
893339,ABT,1993-05-17,6.312668800354004
893340,ABT,1993-05-18,6.312668800354004
893341,ABT,1993-05-19,6.28461217880249
893342,ABT,1993-05-20,6.312668800354004
893343,ABT,1993-05-21,6.28461217880249
893344,ABT,1993-05-24,6.312668800354004
893345,ABT,1993-05-25,6.256556034088135
893346,ABT,1993-05-26,6.256556034088135
893347,ABT,1993-05-27,6.17238712310791
893348,ABT,1993-05-28,6.0882182121276855
893349,ABT,1993-06-01,6.0882182121276855
893350,ABT,1993-06-02,6.17238712310791
893351,ABT,1993-06-03,6.06016206741333
893352,ABT,1993-06-04,5.807654857635498
893353,ABT,1993-06-07,5.8357110023498535
893354,ABT,1993-06-08,5.779599189758301
893355,ABT,1993-06-09,5.807654857635498
893356,ABT,1993-06-10,5.863768100738525
893357,ABT,1993-06-11,5.8357110023498535
893358,ABT,1993-06-14,5.94793701171875
893359,ABT,1993-06-15,5.863768100738525
893360,ABT,1993-06-16,6.0882182121276855
893361,ABT,1993-06-17,6.06016206741333
893362,ABT,1993-06-18,5.863768100738525
893363,ABT,1993-06-21,5.863768100738525
893364,ABT,1993-06-22,5.8357110023498535
893365,ABT,1993-06-23,5.751543045043945
893366,ABT,1993-06-24,5.8357110023498535
893367,ABT,1993-06-25,5.94793701171875
893368,ABT,1993-06-28,5.863768100738525
893369,ABT,1993-06-29,5.8357110023498535
893370,ABT,1993-06-30,5.751543045043945
893371,ABT,1993-07-01,5.723485946655273
893372,ABT,1993-07-02,5.667374134063721
893373,ABT,1993-07-06,5.555148124694824
893374,ABT,1993-07-07,5.695429801940918
893375,ABT,1993-07-08,5.779599189758301
893376,ABT,1993-07-09,5.667374134063721
893377,ABT,1993-07-12,5.723485946655273
893378,ABT,1993-07-13,5.807654857635498
893379,ABT,1993-07-14,5.807654857635498
893380,ABT,1993-07-15,5.667374134063721
893381,ABT,1993-07-16,5.583205223083496
893382,ABT,1993-07-19,5.611260890960693
893383,ABT,1993-07-20,5.751543045043945
893384,ABT,1993-07-21,5.863768100738525
893385,ABT,1993-07-22,5.751543045043945
893386,ABT,1993-07-23,5.807654857635498
893387,ABT,1993-07-26,5.751543045043945
893388,ABT,1993-07-27,5.723485946655273
893389,ABT,1993-07-28,5.667374134063721
893390,ABT,1993-07-29,5.583205223083496
893391,ABT,1993-07-30,5.611260890960693
893392,ABT,1993-08-02,5.583205223083496
893393,ABT,1993-08-03,5.611260890960693
893394,ABT,1993-08-04,5.611260890960693
893395,ABT,1993-08-05,5.555148124694824
893396,ABT,1993-08-06,5.527091979980469
893397,ABT,1993-08-09,5.442923069000244
893398,ABT,1993-08-10,5.330698013305664
893399,ABT,1993-08-11,5.162360191345215
893400,ABT,1993-08-12,5.24652910232544
893401,ABT,1993-08-13,5.386810779571533
893402,ABT,1993-08-16,5.583205223083496
893403,ABT,1993-08-17,5.639317035675049
893404,ABT,1993-08-18,5.807654857635498
893405,ABT,1993-08-19,5.919879913330078
893406,ABT,1993-08-20,5.8357110023498535
893407,ABT,1993-08-23,5.8357110023498535
893408,ABT,1993-08-24,5.807654857635498
893409,ABT,1993-08-25,5.779599189758301
893410,ABT,1993-08-26,5.919879913330078
893411,ABT,1993-08-27,5.863768100738525
893412,ABT,1993-08-30,5.863768100738525
893413,ABT,1993-08-31,5.8357110023498535
893414,ABT,1993-09-01,5.8357110023498535
893415,ABT,1993-09-02,6.032105922698975
893416,ABT,1993-09-03,6.004048824310303
893417,ABT,1993-09-07,5.891823768615723
893418,ABT,1993-09-08,5.779599189758301
893419,ABT,1993-09-09,5.891823768615723
893420,ABT,1993-09-10,5.891823768615723
893421,ABT,1993-09-13,5.807654857635498
893422,ABT,1993-09-14,5.9759931564331055
893423,ABT,1993-09-15,6.06016206741333
893424,ABT,1993-09-16,5.94793701171875
893425,ABT,1993-09-17,5.919879913330078
893426,ABT,1993-09-20,5.779599189758301
893427,ABT,1993-09-21,5.863768100738525
893428,ABT,1993-09-22,5.8357110023498535
893429,ABT,1993-09-23,6.06016206741333
893430,ABT,1993-09-24,6.116273880004883
893431,ABT,1993-09-27,6.144330978393555
893432,ABT,1993-09-28,6.032105922698975
893433,ABT,1993-09-29,6.144330978393555
893434,ABT,1993-09-30,6.144330978393555
893435,ABT,1993-10-01,6.17238712310791
893436,ABT,1993-10-04,6.06016206741333
893437,ABT,1993-10-05,6.06016206741333
893438,ABT,1993-10-06,6.032105922698975
893439,ABT,1993-10-07,5.94793701171875
893440,ABT,1993-10-08,5.919879913330078
893441,ABT,1993-10-11,6.032105922698975
893442,ABT,1993-10-12,5.9759931564331055
893443,ABT,1993-10-13,5.891823768615723
893444,ABT,1993-10-14,6.06016206741333
893445,ABT,1993-10-15,6.116273880004883
893446,ABT,1993-10-18,6.312668800354004
893447,ABT,1993-10-19,6.228499889373779
893448,ABT,1993-10-20,6.28461217880249
893449,ABT,1993-10-21,6.509062767028809
893450,ABT,1993-10-22,6.228499889373779
893451,ABT,1993-10-25,6.256556034088135
893452,ABT,1993-10-26,6.256556034088135
893453,ABT,1993-10-27,6.144330978393555
893454,ABT,1993-10-28,6.28461217880249
893455,ABT,1993-10-29,6.368781089782715
893456,ABT,1993-11-01,6.396838188171387
893457,ABT,1993-11-02,6.481006145477295
893458,ABT,1993-11-03,6.45295000076294
893459,ABT,1993-11-04,6.28461217880249
893460,ABT,1993-11-05,6.256556034088135
893461,ABT,1993-11-08,6.28461217880249
893462,ABT,1993-11-09,6.256556034088135
893463,ABT,1993-11-10,6.340724945068359
893464,ABT,1993-11-11,6.45295000076294
893465,ABT,1993-11-12,6.537118911743164
893466,ABT,1993-11-15,6.481006145477295
893467,ABT,1993-11-16,6.593232154846191
893468,ABT,1993-11-17,6.481006145477295
893469,ABT,1993-11-18,6.481006145477295
893470,ABT,1993-11-19,6.509062767028809
893471,ABT,1993-11-22,6.368781089782715
893472,ABT,1993-11-23,6.424893856048584
893473,ABT,1993-11-24,6.537118911743164
893474,ABT,1993-11-26,6.56517505645752
893475,ABT,1993-11-29,6.56517505645752
893476,ABT,1993-11-30,6.56517505645752
893477,ABT,1993-12-01,6.537118911743164
893478,ABT,1993-12-02,6.621287822723389
893479,ABT,1993-12-03,6.677401065826416
893480,ABT,1993-12-06,6.733512878417969
893481,ABT,1993-12-07,6.677401065826416
893482,ABT,1993-12-08,6.705457210540772
893483,ABT,1993-12-09,6.56517505645752
893484,ABT,1993-12-10,6.396838188171387
893485,ABT,1993-12-13,6.396838188171387
893486,ABT,1993-12-14,6.424893856048584
893487,ABT,1993-12-15,6.368781089782715
893488,ABT,1993-12-16,6.312668800354004
893489,ABT,1993-12-17,6.396838188171387
893490,ABT,1993-12-20,6.481006145477295
893491,ABT,1993-12-21,6.481006145477295
893492,ABT,1993-12-22,6.593232154846191
893493,ABT,1993-12-23,6.649343967437744
893494,ABT,1993-12-27,6.733512878417969
893495,ABT,1993-12-28,6.677401065826416
893496,ABT,1993-12-29,6.677401065826416
893497,ABT,1993-12-30,6.56517505645752
893498,ABT,1993-12-31,6.649343967437744
893499,ABT,1994-01-03,6.481006145477295
893500,ABT,1994-01-04,6.621287822723389
893501,ABT,1994-01-05,6.761569976806641
893502,ABT,1994-01-06,6.677401065826416
893503,ABT,1994-01-07,6.677401065826416
893504,ABT,1994-01-10,6.733512878417969
893505,ABT,1994-01-11,6.761569976806641
893506,ABT,1994-01-12,6.649343967437744
893507,ABT,1994-01-13,6.56517505645752
893508,ABT,1994-01-14,6.649343967437744
893509,ABT,1994-01-17,6.677401065826416
893510,ABT,1994-01-18,6.677401065826416
893511,ABT,1994-01-19,6.537118911743164
893512,ABT,1994-01-20,6.593232154846191
893513,ABT,1994-01-21,6.45295000076294
893514,ABT,1994-01-24,6.340724945068359
893515,ABT,1994-01-25,6.368781089782715
893516,ABT,1994-01-26,6.396838188171387
893517,ABT,1994-01-27,6.509062767028809
893518,ABT,1994-01-28,6.56517505645752
893519,ABT,1994-01-31,6.621287822723389
893520,ABT,1994-02-01,6.677401065826416
893521,ABT,1994-02-02,6.761569976806641
893522,ABT,1994-02-03,6.733512878417969
893523,ABT,1994-02-04,6.509062767028809
893524,ABT,1994-02-07,6.621287822723389
893525,ABT,1994-02-08,6.56517505645752
893526,ABT,1994-02-09,6.56517505645752
893527,ABT,1994-02-10,6.396838188171387
893528,ABT,1994-02-11,6.509062767028809
893529,ABT,1994-02-14,6.649343967437744
893530,ABT,1994-02-15,6.593232154846191
893531,ABT,1994-02-16,6.45295000076294
893532,ABT,1994-02-17,6.368781089782715
893533,ABT,1994-02-18,6.340724945068359
893534,ABT,1994-02-22,6.368781089782715
893535,ABT,1994-02-23,6.312668800354004
893536,ABT,1994-02-24,6.0882182121276855
893537,ABT,1994-02-25,6.17238712310791
893538,ABT,1994-02-28,6.200442790985107
893539,ABT,1994-03-01,6.256556034088135
893540,ABT,1994-03-02,6.0882182121276855
893541,ABT,1994-03-03,6.004048824310303
893542,ABT,1994-03-04,5.9759931564331055
893543,ABT,1994-03-07,6.144330978393555
893544,ABT,1994-03-08,6.200442790985107
893545,ABT,1994-03-09,6.312668800354004
893546,ABT,1994-03-10,6.28461217880249
893547,ABT,1994-03-11,6.312668800354004
893548,ABT,1994-03-14,6.340724945068359
893549,ABT,1994-03-15,6.396838188171387
893550,ABT,1994-03-16,6.340724945068359
893551,ABT,1994-03-17,6.368781089782715
893552,ABT,1994-03-18,6.340724945068359
893553,ABT,1994-03-21,6.368781089782715
893554,ABT,1994-03-22,6.396838188171387
893555,ABT,1994-03-23,6.312668800354004
893556,ABT,1994-03-24,6.116273880004883
893557,ABT,1994-03-25,6.06016206741333
893558,ABT,1994-03-28,6.144330978393555
893559,ABT,1994-03-29,6.228499889373779
893560,ABT,1994-03-30,6.17238712310791
893561,ABT,1994-03-31,5.9759931564331055
893562,ABT,1994-04-04,5.863768100738525
893563,ABT,1994-04-05,6.0882182121276855
893564,ABT,1994-04-06,6.004048824310303
893565,ABT,1994-04-07,6.032105922698975
893566,ABT,1994-04-08,5.919879913330078
893567,ABT,1994-04-11,6.004048824310303
893568,ABT,1994-04-12,5.891823768615723
893569,ABT,1994-04-13,6.0882182121276855
893570,ABT,1994-04-14,6.0882182121276855
893571,ABT,1994-04-15,6.116273880004883
893572,ABT,1994-04-18,6.116273880004883
893573,ABT,1994-04-19,6.228499889373779
893574,ABT,1994-04-20,6.228499889373779
893575,ABT,1994-04-21,6.340724945068359
893576,ABT,1994-04-22,6.312668800354004
893577,ABT,1994-04-25,6.340724945068359
893578,ABT,1994-04-26,6.312668800354004
893579,ABT,1994-04-28,6.45295000076294
893580,ABT,1994-04-29,6.368781089782715
893581,ABT,1994-05-02,6.45295000076294
893582,ABT,1994-05-03,6.481006145477295
893583,ABT,1994-05-04,6.424893856048584
893584,ABT,1994-05-05,6.396838188171387
893585,ABT,1994-05-06,6.256556034088135
893586,ABT,1994-05-09,6.200442790985107
893587,ABT,1994-05-10,6.368781089782715
893588,ABT,1994-05-11,6.340724945068359
893589,ABT,1994-05-12,6.45295000076294
893590,ABT,1994-05-13,6.481006145477295
893591,ABT,1994-05-16,6.649343967437744
893592,ABT,1994-05-17,6.705457210540772
893593,ABT,1994-05-18,6.677401065826416
893594,ABT,1994-05-19,6.677401065826416
893595,ABT,1994-05-20,6.649343967437744
893596,ABT,1994-05-23,6.509062767028809
893597,ABT,1994-05-24,6.56517505645752
893598,ABT,1994-05-25,6.677401065826416
893599,ABT,1994-05-26,6.817681789398193
893600,ABT,1994-05-27,6.901851177215576
893601,ABT,1994-05-31,6.705457210540772
893602,ABT,1994-06-01,6.817681789398193
893603,ABT,1994-06-02,6.929906845092773
893604,ABT,1994-06-03,7.014076232910156
893605,ABT,1994-06-06,6.817681789398193
893606,ABT,1994-06-07,6.873795032501221
893607,ABT,1994-06-08,6.957963943481445
893608,ABT,1994-06-09,6.901851177215576
893609,ABT,1994-06-10,6.789626121520996
893610,ABT,1994-06-13,6.873795032501221
893611,ABT,1994-06-14,6.817681789398193
893612,ABT,1994-06-15,6.873795032501221
893613,ABT,1994-06-16,6.817681789398193
893614,ABT,1994-06-17,6.705457210540772
893615,ABT,1994-06-20,6.621287822723389
893616,ABT,1994-06-21,6.705457210540772
893617,ABT,1994-06-22,6.705457210540772
893618,ABT,1994-06-23,6.593232154846191
893619,ABT,1994-06-24,6.45295000076294
893620,ABT,1994-06-27,6.56517505645752
893621,ABT,1994-06-28,6.649343967437744
893622,ABT,1994-06-29,6.649343967437744
893623,ABT,1994-06-30,6.509062767028809
893624,ABT,1994-07-01,6.509062767028809
893625,ABT,1994-07-05,6.705457210540772
893626,ABT,1994-07-06,6.705457210540772
893627,ABT,1994-07-07,6.705457210540772
893628,ABT,1994-07-08,6.733512878417969
893629,ABT,1994-07-11,6.509062767028809
893630,ABT,1994-07-12,6.032105922698975
893631,ABT,1994-07-13,6.144330978393555
893632,ABT,1994-07-14,6.228499889373779
893633,ABT,1994-07-15,6.228499889373779
893634,ABT,1994-07-18,6.200442790985107
893635,ABT,1994-07-19,6.200442790985107
893636,ABT,1994-07-20,6.256556034088135
893637,ABT,1994-07-21,6.28461217880249
893638,ABT,1994-07-22,6.228499889373779
893639,ABT,1994-07-25,6.396838188171387
893640,ABT,1994-07-26,6.228499889373779
893641,ABT,1994-07-27,6.28461217880249
893642,ABT,1994-07-28,6.28461217880249
893643,ABT,1994-07-29,6.312668800354004
893644,ABT,1994-08-01,6.312668800354004
893645,ABT,1994-08-02,6.45295000076294
893646,ABT,1994-08-03,6.256556034088135
893647,ABT,1994-08-04,6.200442790985107
893648,ABT,1994-08-05,6.17238712310791
893649,ABT,1994-08-08,6.0882182121276855
893650,ABT,1994-08-09,6.17238712310791
893651,ABT,1994-08-10,6.396838188171387
893652,ABT,1994-08-11,6.368781089782715
893653,ABT,1994-08-12,6.424893856048584
893654,ABT,1994-08-15,6.509062767028809
893655,ABT,1994-08-16,6.789626121520996
893656,ABT,1994-08-17,6.986020088195801
893657,ABT,1994-08-18,6.789626121520996
893658,ABT,1994-08-19,6.789626121520996
893659,ABT,1994-08-22,6.845737934112549
893660,ABT,1994-08-23,6.761569976806641
893661,ABT,1994-08-24,6.817681789398193
893662,ABT,1994-08-25,6.817681789398193
893663,ABT,1994-08-26,6.901851177215576
893664,ABT,1994-08-29,6.817681789398193
893665,ABT,1994-08-30,6.761569976806641
893666,ABT,1994-08-31,6.733512878417969
893667,ABT,1994-09-01,6.705457210540772
893668,ABT,1994-09-02,6.649343967437744
893669,ABT,1994-09-06,6.649343967437744
893670,ABT,1994-09-07,6.789626121520996
893671,ABT,1994-09-08,6.929906845092773
893672,ABT,1994-09-09,6.705457210540772
893673,ABT,1994-09-12,6.705457210540772
893674,ABT,1994-09-13,6.733512878417969
893675,ABT,1994-09-14,6.817681789398193
893676,ABT,1994-09-15,6.901851177215576
893677,ABT,1994-09-16,6.845737934112549
893678,ABT,1994-09-19,6.873795032501221
893679,ABT,1994-09-20,6.705457210540772
893680,ABT,1994-09-21,6.817681789398193
893681,ABT,1994-09-22,7.070188999176025
893682,ABT,1994-09-23,6.873795032501221
893683,ABT,1994-09-26,6.929906845092773
893684,ABT,1994-09-27,6.986020088195801
893685,ABT,1994-09-28,7.15435791015625
893686,ABT,1994-09-29,7.014076232910156
893687,ABT,1994-09-30,7.04213285446167
893688,ABT,1994-10-03,7.098245143890381
893689,ABT,1994-10-04,6.901851177215576
893690,ABT,1994-10-05,6.845737934112549
893691,ABT,1994-10-06,6.873795032501221
893692,ABT,1994-10-07,6.957963943481445
893693,ABT,1994-10-10,6.929906845092773
893694,ABT,1994-10-11,7.014076232910156
893695,ABT,1994-10-12,7.04213285446167
893696,ABT,1994-10-13,7.070188999176025
893697,ABT,1994-10-14,7.1824140548706055
893698,ABT,1994-10-17,7.070188999176025
893699,ABT,1994-10-18,6.986020088195801
893700,ABT,1994-10-19,7.070188999176025
893701,ABT,1994-10-20,7.014076232910156
893702,ABT,1994-10-21,6.957963943481445
893703,ABT,1994-10-24,6.873795032501221
893704,ABT,1994-10-25,6.845737934112549
893705,ABT,1994-10-26,6.761569976806641
893706,ABT,1994-10-27,6.929906845092773
893707,ABT,1994-10-28,7.070188999176025
893708,ABT,1994-10-31,6.957963943481445
893709,ABT,1994-11-01,6.986020088195801
893710,ABT,1994-11-02,6.929906845092773
893711,ABT,1994-11-03,7.04213285446167
893712,ABT,1994-11-04,6.957963943481445
893713,ABT,1994-11-07,6.957963943481445
893714,ABT,1994-11-08,6.986020088195801
893715,ABT,1994-11-09,7.1824140548706055
893716,ABT,1994-11-10,7.210470199584961
893717,ABT,1994-11-11,7.238526821136475
893718,ABT,1994-11-14,7.2946391105651855
893719,ABT,1994-11-15,7.2946391105651855
893720,ABT,1994-11-16,7.26658296585083
893721,ABT,1994-11-17,7.37880802154541
893722,ABT,1994-11-18,7.2946391105651855
893723,ABT,1994-11-21,7.1824140548706055
893724,ABT,1994-11-22,7.014076232910156
893725,ABT,1994-11-23,7.014076232910156
893726,ABT,1994-11-25,7.070188999176025
893727,ABT,1994-11-28,7.15435791015625
893728,ABT,1994-11-29,7.1824140548706055
893729,ABT,1994-11-30,7.15435791015625
893730,ABT,1994-12-01,7.098245143890381
893731,ABT,1994-12-02,7.014076232910156
893732,ABT,1994-12-05,7.1824140548706055
893733,ABT,1994-12-06,7.2946391105651855
893734,ABT,1994-12-07,7.238526821136475
893735,ABT,1994-12-08,7.070188999176025
893736,ABT,1994-12-09,7.098245143890381
893737,ABT,1994-12-12,7.210470199584961
893738,ABT,1994-12-13,7.098245143890381
893739,ABT,1994-12-14,7.210470199584961
893740,ABT,1994-12-15,7.15435791015625
893741,ABT,1994-12-16,7.26658296585083
893742,ABT,1994-12-19,7.26658296585083
893743,ABT,1994-12-20,7.26658296585083
893744,ABT,1994-12-21,7.434920787811279
893745,ABT,1994-12-22,7.547145843505859
893746,ABT,1994-12-23,7.519090175628662
893747,ABT,1994-12-27,7.462976932525635
893748,ABT,1994-12-28,7.406865119934082
893749,ABT,1994-12-29,7.406865119934082
893750,ABT,1994-12-30,7.322696208953857
893751,ABT,1995-01-03,7.350751876831055
893752,ABT,1995-01-04,7.350751876831055
893753,ABT,1995-01-05,7.2946391105651855
893754,ABT,1995-01-06,7.1824140548706055
893755,ABT,1995-01-09,7.126300811767578
893756,ABT,1995-01-10,7.014076232910156
893757,ABT,1995-01-11,7.014076232910156
893758,ABT,1995-01-12,7.070188999176025
893759,ABT,1995-01-13,7.098245143890381
893760,ABT,1995-01-16,7.1824140548706055
893761,ABT,1995-01-17,7.238526821136475
893762,ABT,1995-01-18,7.15435791015625
893763,ABT,1995-01-19,7.210470199584961
893764,ABT,1995-01-20,7.210470199584961
893765,ABT,1995-01-23,7.37880802154541
893766,ABT,1995-01-24,7.434920787811279
893767,ABT,1995-01-25,7.519090175628662
893768,ABT,1995-01-26,7.462976932525635
893769,ABT,1995-01-27,7.687427997589111
893770,ABT,1995-01-30,7.743539810180664
893771,ABT,1995-01-31,7.939933776855469
893772,ABT,1995-02-01,7.911878108978271
893773,ABT,1995-02-02,7.799653053283691
893774,ABT,1995-02-03,7.7715959548950195
893775,ABT,1995-02-06,7.996047019958496
893776,ABT,1995-02-07,8.024103164672852
893777,ABT,1995-02-08,7.855764865875244
893778,ABT,1995-02-09,7.855764865875244
893779,ABT,1995-02-10,7.799653053283691
893780,ABT,1995-02-13,7.799653053283691
893781,ABT,1995-02-14,7.7715959548950195
893782,ABT,1995-02-15,7.7715959548950195
893783,ABT,1995-02-16,7.7715959548950195
893784,ABT,1995-02-17,7.743539810180664
893785,ABT,1995-02-21,7.659370899200439
893786,ABT,1995-02-22,7.799653053283691
893787,ABT,1995-02-23,7.939933776855469
893788,ABT,1995-02-24,8.024103164672852
893789,ABT,1995-02-27,7.883821964263916
893790,ABT,1995-02-28,7.967990875244141
893791,ABT,1995-03-01,7.939933776855469
893792,ABT,1995-03-02,7.883821964263916
893793,ABT,1995-03-03,7.939933776855469
893794,ABT,1995-03-06,7.883821964263916
893795,ABT,1995-03-07,7.799653053283691
893796,ABT,1995-03-08,7.827709197998047
893797,ABT,1995-03-09,7.827709197998047
893798,ABT,1995-03-10,7.967990875244141
893799,ABT,1995-03-13,8.164384841918945
893800,ABT,1995-03-14,8.388834953308105
893801,ABT,1995-03-15,8.248554229736328
893802,ABT,1995-03-16,8.276610374450684
893803,ABT,1995-03-17,8.276610374450684
893804,ABT,1995-03-20,8.473004341125488
893805,ABT,1995-03-21,8.473004341125488
893806,ABT,1995-03-22,8.5291166305542
893807,ABT,1995-03-23,8.5291166305542
893808,ABT,1995-03-24,8.473004341125488
893809,ABT,1995-03-27,8.444948196411133
893810,ABT,1995-03-28,8.388834953308105
893811,ABT,1995-03-29,8.248554229736328
893812,ABT,1995-03-30,8.1924409866333
893813,ABT,1995-03-31,8.024103164672852
893814,ABT,1995-04-03,8.164384841918945
893815,ABT,1995-04-04,8.416892051696777
893816,ABT,1995-04-05,8.473004341125488
893817,ABT,1995-04-06,8.557172775268555
893818,ABT,1995-04-07,8.36077880859375
893819,ABT,1995-04-10,8.416892051696777
893820,ABT,1995-04-11,8.58522891998291
893821,ABT,1995-04-12,8.641342163085938
893822,ABT,1995-04-13,8.75356674194336
893823,ABT,1995-04-17,8.5291166305542
893824,ABT,1995-04-18,8.473004341125488
893825,ABT,1995-04-19,8.332722663879395
893826,ABT,1995-04-20,8.304665565490723
893827,ABT,1995-04-21,8.36077880859375
893828,ABT,1995-04-24,8.697455406188965
893829,ABT,1995-04-25,8.557172775268555
893830,ABT,1995-04-26,8.75356674194336
893831,ABT,1995-04-27,8.75356674194336
893832,ABT,1995-04-28,8.837736129760742
893833,ABT,1995-05-01,8.865792274475098
893834,ABT,1995-05-02,8.978017807006836
893835,ABT,1995-05-03,9.06218719482422
893836,ABT,1995-05-04,8.921904563903809
893837,ABT,1995-05-05,9.034130096435549
893838,ABT,1995-05-08,9.090243339538574
893839,ABT,1995-05-09,8.89384937286377
893840,ABT,1995-05-10,8.978017807006836
893841,ABT,1995-05-11,9.090243339538574
893842,ABT,1995-05-12,8.613286018371582
893843,ABT,1995-05-15,8.5291166305542
893844,ABT,1995-05-16,8.697455406188965
893845,ABT,1995-05-17,8.697455406188965
893846,ABT,1995-05-18,8.501059532165527
893847,ABT,1995-05-19,8.501059532165527
893848,ABT,1995-05-22,8.557172775268555
893849,ABT,1995-05-23,8.725510597229004
893850,ABT,1995-05-24,8.5291166305542
893851,ABT,1995-05-25,8.725510597229004
893852,ABT,1995-05-26,8.669398307800293
893853,ABT,1995-05-30,8.809679985046387
893854,ABT,1995-05-31,8.978017807006836
893855,ABT,1995-06-01,8.978017807006836
893856,ABT,1995-06-02,8.89384937286377
893857,ABT,1995-06-05,8.781622886657715
893858,ABT,1995-06-06,8.921904563903809
893859,ABT,1995-06-07,8.865792274475098
893860,ABT,1995-06-08,8.949960708618164
893861,ABT,1995-06-09,8.809679985046387
893862,ABT,1995-06-12,8.949960708618164
893863,ABT,1995-06-13,9.090243339538574
893864,ABT,1995-06-14,8.978017807006836
893865,ABT,1995-06-15,8.978017807006836
893866,ABT,1995-06-16,9.090243339538574
893867,ABT,1995-06-19,9.17441177368164
893868,ABT,1995-06-20,9.202467918395996
893869,ABT,1995-06-21,9.258581161499023
893870,ABT,1995-06-22,9.51108741760254
893871,ABT,1995-06-23,9.426918029785156
893872,ABT,1995-06-26,9.202467918395996
893873,ABT,1995-06-27,9.06218719482422
893874,ABT,1995-06-28,9.146354675292969
893875,ABT,1995-06-29,9.146354675292969
893876,ABT,1995-06-30,9.090243339538574
893877,ABT,1995-07-03,9.118298530578612
893878,ABT,1995-07-05,8.949960708618164
893879,ABT,1995-07-06,8.89384937286377
893880,ABT,1995-07-07,8.5291166305542
893881,ABT,1995-07-10,8.58522891998291
893882,ABT,1995-07-11,8.58522891998291
893883,ABT,1995-07-12,8.473004341125488
893884,ABT,1995-07-13,8.641342163085938
893885,ABT,1995-07-14,8.641342163085938
893886,ABT,1995-07-17,8.725510597229004
893887,ABT,1995-07-18,8.75356674194336
893888,ABT,1995-07-19,8.725510597229004
893889,ABT,1995-07-20,8.613286018371582
893890,ABT,1995-07-21,8.613286018371582
893891,ABT,1995-07-24,8.613286018371582
893892,ABT,1995-07-25,8.697455406188965
893893,ABT,1995-07-26,8.725510597229004
893894,ABT,1995-07-27,8.949960708618164
893895,ABT,1995-07-28,8.978017807006836
893896,ABT,1995-07-31,8.978017807006836
893897,ABT,1995-08-01,8.837736129760742
893898,ABT,1995-08-02,8.725510597229004
893899,ABT,1995-08-03,8.669398307800293
893900,ABT,1995-08-04,8.669398307800293
893901,ABT,1995-08-07,8.613286018371582
893902,ABT,1995-08-08,8.669398307800293
893903,ABT,1995-08-09,8.641342163085938
893904,ABT,1995-08-10,8.697455406188965
893905,ABT,1995-08-11,8.58522891998291
893906,ABT,1995-08-14,8.697455406188965
893907,ABT,1995-08-15,8.5291166305542
893908,ABT,1995-08-16,8.276610374450684
893909,ABT,1995-08-17,8.248554229736328
893910,ABT,1995-08-18,8.304665565490723
893911,ABT,1995-08-21,8.388834953308105
893912,ABT,1995-08-22,8.416892051696777
893913,ABT,1995-08-23,8.444948196411133
893914,ABT,1995-08-24,8.473004341125488
893915,ABT,1995-08-25,8.501059532165527
893916,ABT,1995-08-28,8.613286018371582
893917,ABT,1995-08-29,8.669398307800293
893918,ABT,1995-08-30,8.697455406188965
893919,ABT,1995-08-31,8.697455406188965
893920,ABT,1995-09-01,8.641342163085938
893921,ABT,1995-09-05,8.641342163085938
893922,ABT,1995-09-06,8.75356674194336
893923,ABT,1995-09-07,8.809679985046387
893924,ABT,1995-09-08,8.809679985046387
893925,ABT,1995-09-11,8.781622886657715
893926,ABT,1995-09-12,8.837736129760742
893927,ABT,1995-09-13,8.921904563903809
893928,ABT,1995-09-14,9.090243339538574
893929,ABT,1995-09-15,8.978017807006836
893930,ABT,1995-09-18,9.28663730621338
893931,ABT,1995-09-19,9.483031272888184
893932,ABT,1995-09-20,9.454975128173828
893933,ABT,1995-09-21,9.539143562316896
893934,ABT,1995-09-22,9.51108741760254
893935,ABT,1995-09-25,9.595255851745604
893936,ABT,1995-09-26,9.763593673706056
893937,ABT,1995-09-27,9.679425239562988
893938,ABT,1995-09-28,9.595255851745604
893939,ABT,1995-09-29,9.56719970703125
893940,ABT,1995-10-02,9.595255851745604
893941,ABT,1995-10-03,9.763593673706056
893942,ABT,1995-10-04,10.016100883483888
893943,ABT,1995-10-05,9.847763061523438
893944,ABT,1995-10-06,9.903876304626465
893945,ABT,1995-10-09,9.847763061523438
893946,ABT,1995-10-10,9.06218719482422
893947,ABT,1995-10-11,8.809679985046387
893948,ABT,1995-10-12,8.921904563903809
893949,ABT,1995-10-13,9.006073951721191
893950,ABT,1995-10-16,8.949960708618164
893951,ABT,1995-10-17,8.865792274475098
893952,ABT,1995-10-18,8.809679985046387
893953,ABT,1995-10-19,9.146354675292969
893954,ABT,1995-10-20,9.06218719482422
893955,ABT,1995-10-23,9.090243339538574
893956,ABT,1995-10-24,9.06218719482422
893957,ABT,1995-10-25,9.034130096435549
893958,ABT,1995-10-26,8.89384937286377
893959,ABT,1995-10-27,8.809679985046387
893960,ABT,1995-10-30,8.837736129760742
893961,ABT,1995-10-31,8.921904563903809
893962,ABT,1995-11-01,8.865792274475098
893963,ABT,1995-11-02,8.75356674194336
893964,ABT,1995-11-03,8.837736129760742
893965,ABT,1995-11-06,8.865792274475098
893966,ABT,1995-11-07,8.809679985046387
893967,ABT,1995-11-08,8.949960708618164
893968,ABT,1995-11-09,8.89384937286377
893969,ABT,1995-11-10,8.809679985046387
893970,ABT,1995-11-13,8.75356674194336
893971,ABT,1995-11-14,8.809679985046387
893972,ABT,1995-11-15,8.921904563903809
893973,ABT,1995-11-16,9.034130096435549
893974,ABT,1995-11-17,9.090243339538574
893975,ABT,1995-11-20,9.146354675292969
893976,ABT,1995-11-21,9.258581161499023
893977,ABT,1995-11-22,9.146354675292969
893978,ABT,1995-11-24,9.146354675292969
893979,ABT,1995-11-27,9.202467918395996
893980,ABT,1995-11-28,9.146354675292969
893981,ABT,1995-11-29,9.146354675292969
893982,ABT,1995-11-30,9.118298530578612
893983,ABT,1995-12-01,8.837736129760742
893984,ABT,1995-12-04,8.89384937286377
893985,ABT,1995-12-05,9.06218719482422
893986,ABT,1995-12-06,9.370805740356444
893987,ABT,1995-12-07,9.230524063110352
893988,ABT,1995-12-08,9.314693450927734
893989,ABT,1995-12-11,9.34274959564209
893990,ABT,1995-12-12,9.34274959564209
893991,ABT,1995-12-13,9.370805740356444
893992,ABT,1995-12-14,9.370805740356444
893993,ABT,1995-12-15,9.314693450927734
893994,ABT,1995-12-18,9.28663730621338
893995,ABT,1995-12-19,9.06218719482422
893996,ABT,1995-12-20,9.090243339538574
893997,ABT,1995-12-21,9.006073951721191
893998,ABT,1995-12-22,9.146354675292969
893999,ABT,1995-12-26,9.17441177368164
894000,ABT,1995-12-27,9.034130096435549
894001,ABT,1995-12-28,9.28663730621338
894002,ABT,1995-12-29,9.34274959564209
894003,ABT,1996-01-02,9.370805740356444
894004,ABT,1996-01-03,9.3988618850708
894005,ABT,1996-01-04,9.539143562316896
894006,ABT,1996-01-05,9.34274959564209
894007,ABT,1996-01-08,9.51108741760254
894008,ABT,1996-01-09,9.437439918518066
894009,ABT,1996-01-10,9.006073951721191
894010,ABT,1996-01-11,9.118298530578612
894011,ABT,1996-01-12,9.090243339538574
894012,ABT,1996-01-15,9.034130096435549
894013,ABT,1996-01-16,8.978017807006836
894014,ABT,1996-01-17,8.697455406188965
894015,ABT,1996-01-18,8.781622886657715
894016,ABT,1996-01-19,8.75356674194336
894017,ABT,1996-01-22,8.697455406188965
894018,ABT,1996-01-23,8.837736129760742
894019,ABT,1996-01-24,8.921904563903809
894020,ABT,1996-01-25,8.89384937286377
894021,ABT,1996-01-26,9.034130096435549
894022,ABT,1996-01-29,9.006073951721191
894023,ABT,1996-01-30,9.426918029785156
894024,ABT,1996-01-31,9.539143562316896
894025,ABT,1996-02-01,9.651369094848633
894026,ABT,1996-02-02,9.679425239562988
894027,ABT,1996-02-05,9.7355375289917
894028,ABT,1996-02-06,9.56719970703125
894029,ABT,1996-02-07,9.7355375289917
894030,ABT,1996-02-08,9.763593673706056
894031,ABT,1996-02-09,9.763593673706056
894032,ABT,1996-02-12,9.93193244934082
894033,ABT,1996-02-13,9.819706916809082
894034,ABT,1996-02-14,9.623312950134276
894035,ABT,1996-02-15,9.875819206237791
894036,ABT,1996-02-16,9.70748233795166
894037,ABT,1996-02-20,9.595255851745604
894038,ABT,1996-02-21,9.202467918395996
894039,ABT,1996-02-22,9.370805740356444
894040,ABT,1996-02-23,9.370805740356444
894041,ABT,1996-02-26,9.202467918395996
894042,ABT,1996-02-27,9.118298530578612
894043,ABT,1996-02-28,9.28663730621338
894044,ABT,1996-02-29,9.370805740356444
894045,ABT,1996-03-01,9.483031272888184
894046,ABT,1996-03-04,9.847763061523438
894047,ABT,1996-03-05,9.70748233795166
894048,ABT,1996-03-06,9.679425239562988
894049,ABT,1996-03-07,9.847763061523438
894050,ABT,1996-03-08,9.56719970703125
894051,ABT,1996-03-11,9.483031272888184
894052,ABT,1996-03-12,9.51108741760254
894053,ABT,1996-03-13,9.314693450927734
894054,ABT,1996-03-14,9.454975128173828
894055,ABT,1996-03-15,9.202467918395996
894056,ABT,1996-03-18,9.090243339538574
894057,ABT,1996-03-19,9.28663730621338
894058,ABT,1996-03-20,9.090243339538574
894059,ABT,1996-03-21,9.258581161499023
894060,ABT,1996-03-22,9.202467918395996
894061,ABT,1996-03-25,9.118298530578612
894062,ABT,1996-03-26,9.202467918395996
894063,ABT,1996-03-27,9.090243339538574
894064,ABT,1996-03-28,9.118298530578612
894065,ABT,1996-03-29,9.146354675292969
894066,ABT,1996-04-01,9.3988618850708
894067,ABT,1996-04-02,9.370805740356444
894068,ABT,1996-04-03,9.370805740356444
894069,ABT,1996-04-04,9.426918029785156
894070,ABT,1996-04-08,9.679425239562988
894071,ABT,1996-04-09,9.483031272888184
894072,ABT,1996-04-10,9.258581161499023
894073,ABT,1996-04-11,9.258581161499023
894074,ABT,1996-04-12,9.314693450927734
894075,ABT,1996-04-15,9.258581161499023
894076,ABT,1996-04-16,9.202467918395996
894077,ABT,1996-04-17,9.146354675292969
894078,ABT,1996-04-18,9.202467918395996
894079,ABT,1996-04-19,9.34274959564209
894080,ABT,1996-04-22,9.28663730621338
894081,ABT,1996-04-23,9.370805740356444
894082,ABT,1996-04-24,9.090243339538574
894083,ABT,1996-04-25,9.202467918395996
894084,ABT,1996-04-26,9.118298530578612
894085,ABT,1996-04-29,9.230524063110352
894086,ABT,1996-04-30,9.118298530578612
894087,ABT,1996-05-01,9.146354675292969
894088,ABT,1996-05-02,9.006073951721191
894089,ABT,1996-05-03,8.837736129760742
894090,ABT,1996-05-06,8.89384937286377
894091,ABT,1996-05-07,8.865792274475098
894092,ABT,1996-05-08,8.837736129760742
894093,ABT,1996-05-09,8.921904563903809
894094,ABT,1996-05-10,9.006073951721191
894095,ABT,1996-05-13,9.17441177368164
894096,ABT,1996-05-14,9.090243339538574
894097,ABT,1996-05-15,9.202467918395996
894098,ABT,1996-05-16,9.17441177368164
894099,ABT,1996-05-17,9.258581161499023
894100,ABT,1996-05-20,9.314693450927734
894101,ABT,1996-05-21,9.28663730621338
894102,ABT,1996-05-22,9.3988618850708
894103,ABT,1996-05-23,9.28663730621338
894104,ABT,1996-05-24,9.595255851745604
894105,ABT,1996-05-28,9.51108741760254
894106,ABT,1996-05-29,9.454975128173828
894107,ABT,1996-05-30,9.623312950134276
894108,ABT,1996-05-31,9.679425239562988
894109,ABT,1996-06-03,9.56719970703125
894110,ABT,1996-06-04,9.595255851745604
894111,ABT,1996-06-05,9.847763061523438
894112,ABT,1996-06-06,9.79164981842041
894113,ABT,1996-06-07,9.79164981842041
894114,ABT,1996-06-10,9.7355375289917
894115,ABT,1996-06-11,9.70748233795166
894116,ABT,1996-06-12,9.595255851745604
894117,ABT,1996-06-13,9.7355375289917
894118,ABT,1996-06-14,9.623312950134276
894119,ABT,1996-06-17,9.651369094848633
894120,ABT,1996-06-18,9.70748233795166
894121,ABT,1996-06-19,9.679425239562988
894122,ABT,1996-06-20,9.595255851745604
894123,ABT,1996-06-21,9.679425239562988
894124,ABT,1996-06-24,9.70748233795166
894125,ABT,1996-06-25,9.763593673706056
894126,ABT,1996-06-26,9.7355375289917
894127,ABT,1996-06-27,9.819706916809082
894128,ABT,1996-06-28,9.763593673706056
894129,ABT,1996-07-01,9.7355375289917
894130,ABT,1996-07-02,9.7355375289917
894131,ABT,1996-07-03,9.79164981842041
894132,ABT,1996-07-05,9.595255851745604
894133,ABT,1996-07-08,9.454975128173828
894134,ABT,1996-07-09,9.34274959564209
894135,ABT,1996-07-10,9.539143562316896
894136,ABT,1996-07-11,9.763593673706056
894137,ABT,1996-07-12,9.93193244934082
894138,ABT,1996-07-15,9.763593673706056
894139,ABT,1996-07-16,9.7355375289917
894140,ABT,1996-07-17,9.623312950134276
894141,ABT,1996-07-18,10.128326416015623
894142,ABT,1996-07-19,9.95998764038086
894143,ABT,1996-07-22,9.95998764038086
894144,ABT,1996-07-23,9.79164981842041
894145,ABT,1996-07-24,9.819706916809082
894146,ABT,1996-07-25,9.903876304626465
894147,ABT,1996-07-26,10.016100883483888
894148,ABT,1996-07-29,9.875819206237791
894149,ABT,1996-07-30,9.93193244934082
894150,ABT,1996-07-31,9.847763061523438
894151,ABT,1996-08-01,9.988044738769531
894152,ABT,1996-08-02,10.156381607055664
894153,ABT,1996-08-05,10.212494850158691
894154,ABT,1996-08-06,10.296664237976074
894155,ABT,1996-08-07,10.156381607055664
894156,ABT,1996-08-08,10.296664237976074
894157,ABT,1996-08-09,10.436944961547852
894158,ABT,1996-08-12,10.408888816833496
894159,ABT,1996-08-13,10.32472038269043
894160,ABT,1996-08-14,10.296664237976074
894161,ABT,1996-08-15,10.38083267211914
894162,ABT,1996-08-16,10.6052827835083
894163,ABT,1996-08-19,10.661396026611328
894164,ABT,1996-08-20,10.661396026611328
894165,ABT,1996-08-21,10.549171447753906
894166,ABT,1996-08-22,10.689452171325684
894167,ABT,1996-08-23,10.49305820465088
894168,ABT,1996-08-26,10.436944961547852
894169,ABT,1996-08-27,10.408888816833496
894170,ABT,1996-08-28,10.26860809326172
894171,ABT,1996-08-29,10.156381607055664
894172,ABT,1996-08-30,10.10027027130127
894173,ABT,1996-09-03,10.212494850158691
894174,ABT,1996-09-04,10.296664237976074
894175,ABT,1996-09-05,10.38083267211914
894176,ABT,1996-09-06,10.436944961547852
894177,ABT,1996-09-09,10.549171447753906
894178,ABT,1996-09-10,10.549171447753906
894179,ABT,1996-09-11,10.49305820465088
894180,ABT,1996-09-12,10.577226638793944
894181,ABT,1996-09-13,10.717509269714355
894182,ABT,1996-09-16,10.801676750183104
894183,ABT,1996-09-17,10.745565414428713
894184,ABT,1996-09-18,10.661396026611328
894185,ABT,1996-09-19,10.857789993286133
894186,ABT,1996-09-20,10.689452171325684
894187,ABT,1996-09-23,10.689452171325684
894188,ABT,1996-09-24,10.77362060546875
894189,ABT,1996-09-25,10.857789993286133
894190,ABT,1996-09-26,10.941959381103516
894191,ABT,1996-09-27,11.054183959960938
894192,ABT,1996-09-30,11.054183959960938
894193,ABT,1996-10-01,11.082240104675291
894194,ABT,1996-10-02,11.054183959960938
894195,ABT,1996-10-03,11.110297203063965
894196,ABT,1996-10-04,11.30669116973877
894197,ABT,1996-10-07,11.30669116973877
894198,ABT,1996-10-08,11.362804412841797
894199,ABT,1996-10-09,11.082240104675291
894200,ABT,1996-10-10,10.970014572143556
894201,ABT,1996-10-11,11.30669116973877
894202,ABT,1996-10-14,11.615309715270996
894203,ABT,1996-10-15,11.503085136413574
894204,ABT,1996-10-16,11.47502899169922
894205,ABT,1996-10-17,11.69947910308838
894206,ABT,1996-10-18,11.867816925048828
894207,ABT,1996-10-21,11.671422958374023
894208,ABT,1996-10-22,11.418915748596191
894209,ABT,1996-10-23,11.390859603881836
894210,ABT,1996-10-24,11.446971893310549
894211,ABT,1996-10-25,11.222521781921388
894212,ABT,1996-10-28,11.16640853881836
894213,ABT,1996-10-29,11.362804412841797
894214,ABT,1996-10-30,11.222521781921388
894215,ABT,1996-10-31,11.390859603881836
894216,ABT,1996-11-01,11.222521781921388
894217,ABT,1996-11-04,11.278635025024414
894218,ABT,1996-11-05,11.446971893310549
894219,ABT,1996-11-06,11.8117036819458
894220,ABT,1996-11-07,11.839760780334473
894221,ABT,1996-11-08,11.980042457580566
894222,ABT,1996-11-11,11.951986312866213
894223,ABT,1996-11-12,11.783647537231444
894224,ABT,1996-11-13,11.783647537231444
894225,ABT,1996-11-14,12.008098602294922
894226,ABT,1996-11-15,12.008098602294922
894227,ABT,1996-11-18,11.951986312866213
894228,ABT,1996-11-19,12.064210891723633
894229,ABT,1996-11-20,12.092267036437988
894230,ABT,1996-11-21,12.28866195678711
894231,ABT,1996-11-22,12.51311206817627
894232,ABT,1996-11-25,12.73756217956543
894233,ABT,1996-11-26,12.597281455993652
894234,ABT,1996-11-27,12.51311206817627
894235,ABT,1996-11-29,12.485055923461914
894236,ABT,1996-12-02,12.400886535644531
894237,ABT,1996-12-03,12.12032413482666
894238,ABT,1996-12-04,11.951986312866213
894239,ABT,1996-12-05,11.867816925048828
894240,ABT,1996-12-06,11.839760780334473
894241,ABT,1996-12-09,12.092267036437988
894242,ABT,1996-12-10,12.092267036437988
894243,ABT,1996-12-11,11.727535247802734
894244,ABT,1996-12-12,11.47502899169922
894245,ABT,1996-12-13,11.53114128112793
894246,ABT,1996-12-16,11.30669116973877
894247,ABT,1996-12-17,11.390859603881836
894248,ABT,1996-12-18,11.362804412841797
894249,ABT,1996-12-19,11.755592346191406
894250,ABT,1996-12-20,11.839760780334473
894251,ABT,1996-12-23,11.783647537231444
894252,ABT,1996-12-24,11.839760780334473
894253,ABT,1996-12-26,11.867816925048828
894254,ABT,1996-12-27,11.867816925048828
894255,ABT,1996-12-30,11.727535247802734
894256,ABT,1996-12-31,11.390859603881836
894257,ABT,1997-01-02,11.30669116973877
894258,ABT,1997-01-03,11.559198379516602
894259,ABT,1997-01-06,11.418915748596191
894260,ABT,1997-01-07,11.671422958374023
894261,ABT,1997-01-08,11.503085136413574
894262,ABT,1997-01-09,11.615309715270996
894263,ABT,1997-01-10,11.839760780334473
894264,ABT,1997-01-13,11.755592346191406
894265,ABT,1997-01-14,11.980042457580566
894266,ABT,1997-01-15,11.951986312866213
894267,ABT,1997-01-16,12.428942680358888
894268,ABT,1997-01-17,12.372831344604492
894269,ABT,1997-01-20,12.400886535644531
894270,ABT,1997-01-21,12.372831344604492
894271,ABT,1997-01-22,12.625336647033691
894272,ABT,1997-01-23,12.176436424255373
894273,ABT,1997-01-24,12.232548713684082
894274,ABT,1997-01-27,12.036154747009276
894275,ABT,1997-01-28,12.036154747009276
894276,ABT,1997-01-29,11.923930168151855
894277,ABT,1997-01-30,12.176436424255373
894278,ABT,1997-01-31,12.232548713684082
894279,ABT,1997-02-03,12.176436424255373
894280,ABT,1997-02-04,12.28866195678711
894281,ABT,1997-02-05,12.148380279541016
894282,ABT,1997-02-06,12.260604858398438
894283,ABT,1997-02-07,12.456998825073242
894284,ABT,1997-02-10,12.541168212890623
894285,ABT,1997-02-11,12.569225311279297
894286,ABT,1997-02-12,12.765619277954102
894287,ABT,1997-02-13,13.130351066589355
894288,ABT,1997-02-14,13.074237823486328
894289,ABT,1997-02-18,13.382857322692873
894290,ABT,1997-02-19,13.214520454406738
894291,ABT,1997-02-20,13.018125534057615
894292,ABT,1997-02-21,12.90590000152588
894293,ABT,1997-02-24,13.046181678771973
894294,ABT,1997-02-25,13.130351066589355
894295,ABT,1997-02-26,12.990069389343262
894296,ABT,1997-02-27,12.90590000152588
894297,ABT,1997-02-28,12.625336647033691
894298,ABT,1997-03-03,12.793675422668455
894299,ABT,1997-03-04,12.541168212890623
894300,ABT,1997-03-05,13.214520454406738
894301,ABT,1997-03-06,12.90590000152588
894302,ABT,1997-03-07,13.242575645446776
894303,ABT,1997-03-10,13.49508285522461
894304,ABT,1997-03-11,13.270631790161133
894305,ABT,1997-03-12,13.270631790161133
894306,ABT,1997-03-13,13.130351066589355
894307,ABT,1997-03-14,12.990069389343262
894308,ABT,1997-03-17,13.438969612121582
894309,ABT,1997-03-18,13.354801177978516
894310,ABT,1997-03-19,13.186463356018066
894311,ABT,1997-03-20,13.046181678771973
894312,ABT,1997-03-21,12.962013244628906
894313,ABT,1997-03-24,13.354801177978516
894314,ABT,1997-03-25,13.242575645446776
894315,ABT,1997-03-26,13.298688888549805
894316,ABT,1997-03-27,13.018125534057615
894317,ABT,1997-03-31,12.597281455993652
894318,ABT,1997-04-01,12.485055923461914
894319,ABT,1997-04-02,12.541168212890623
894320,ABT,1997-04-03,12.541168212890623
894321,ABT,1997-04-04,12.821730613708496
894322,ABT,1997-04-07,12.653393745422363
894323,ABT,1997-04-08,12.68144989013672
894324,ABT,1997-04-09,12.456998825073242
894325,ABT,1997-04-10,12.709506034851074
894326,ABT,1997-04-11,12.064210891723633
894327,ABT,1997-04-14,12.34477424621582
894328,ABT,1997-04-15,12.68144989013672
894329,ABT,1997-04-16,13.074237823486328
894330,ABT,1997-04-17,13.130351066589355
894331,ABT,1997-04-18,13.018125534057615
894332,ABT,1997-04-21,13.186463356018066
894333,ABT,1997-04-22,13.523138999938965
894334,ABT,1997-04-23,13.438969612121582
894335,ABT,1997-04-24,13.32674503326416
894336,ABT,1997-04-25,13.214520454406738
894337,ABT,1997-04-28,13.270631790161133
894338,ABT,1997-04-29,13.607308387756348
894339,ABT,1997-04-30,13.691476821899414
894340,ABT,1997-05-01,13.691476821899414
894341,ABT,1997-05-02,13.88787078857422
894342,ABT,1997-05-05,14.196490287780762
894343,ABT,1997-05-06,14.196490287780762
894344,ABT,1997-05-07,14.056208610534668
894345,ABT,1997-05-08,14.028153419494627
894346,ABT,1997-05-09,14.084264755249023
894347,ABT,1997-05-12,14.3087158203125
894348,ABT,1997-05-13,14.392884254455566
894349,ABT,1997-05-14,14.561222076416016
894350,ABT,1997-05-15,15.066235542297363
894351,ABT,1997-05-16,14.86984157562256
894352,ABT,1997-05-19,14.841785430908203
894353,ABT,1997-05-20,14.589279174804688
894354,ABT,1997-05-21,14.224547386169434
894355,ABT,1997-05-22,14.224547386169434
894356,ABT,1997-05-23,14.364828109741213
894357,ABT,1997-05-27,14.364828109741213
894358,ABT,1997-05-28,14.168434143066406
894359,ABT,1997-05-29,14.14037799835205
894360,ABT,1997-05-30,14.14037799835205
894361,ABT,1997-06-02,14.056208610534668
894362,ABT,1997-06-03,14.196490287780762
894363,ABT,1997-06-04,14.11232089996338
894364,ABT,1997-06-05,14.056208610534668
894365,ABT,1997-06-06,14.364828109741213
894366,ABT,1997-06-09,14.589279174804688
894367,ABT,1997-06-10,14.505109786987305
894368,ABT,1997-06-11,14.729559898376465
894369,ABT,1997-06-12,14.92595386505127
894370,ABT,1997-06-13,14.897897720336914
894371,ABT,1997-06-16,14.841785430908203
894372,ABT,1997-06-17,14.673447608947754
894373,ABT,1997-06-18,14.53316593170166
894374,ABT,1997-06-19,14.982067108154297
894375,ABT,1997-06-20,14.982067108154297
894376,ABT,1997-06-23,14.561222076416016
894377,ABT,1997-06-24,15.262630462646484
894378,ABT,1997-06-25,15.052207946777344
894379,ABT,1997-06-26,14.785673141479492
894380,ABT,1997-06-27,15.206517219543455
894381,ABT,1997-06-30,14.982067108154297
894382,ABT,1997-07-01,14.771644592285156
894383,ABT,1997-07-02,14.92595386505127
894384,ABT,1997-07-03,15.374855041503906
894385,ABT,1997-07-07,15.052207946777344
894386,ABT,1997-07-08,15.19248867034912
894387,ABT,1997-07-09,14.91192626953125
894388,ABT,1997-07-10,14.813729286193848
894389,ABT,1997-07-11,14.406912803649902
894390,ABT,1997-07-14,14.420941352844238
894391,ABT,1997-07-15,14.561222076416016
894392,ABT,1997-07-16,14.51913833618164
894393,ABT,1997-07-17,14.084264755249023
894394,ABT,1997-07-18,13.929954528808594
894395,ABT,1997-07-21,13.88787078857422
894396,ABT,1997-07-22,14.168434143066406
894397,ABT,1997-07-23,14.392884254455566
894398,ABT,1997-07-24,14.266631126403809
894399,ABT,1997-07-25,14.280658721923828
894400,ABT,1997-07-28,14.168434143066406
894401,ABT,1997-07-29,14.392884254455566
894402,ABT,1997-07-30,14.589279174804688
894403,ABT,1997-07-31,14.68747615814209
894404,ABT,1997-08-01,14.336771965026855
894405,ABT,1997-08-04,14.196490287780762
894406,ABT,1997-08-05,14.238574981689451
894407,ABT,1997-08-06,14.196490287780762
894408,ABT,1997-08-07,14.3087158203125
894409,ABT,1997-08-08,14.350799560546877
894410,ABT,1997-08-11,14.392884254455566
894411,ABT,1997-08-12,14.350799560546877
894412,ABT,1997-08-13,14.09829330444336
894413,ABT,1997-08-14,14.280658721923828
894414,ABT,1997-08-15,13.607308387756348
894415,ABT,1997-08-18,14.014123916625977
894416,ABT,1997-08-19,13.845787048339844
894417,ABT,1997-08-20,13.915926933288574
894418,ABT,1997-08-21,13.70550537109375
894419,ABT,1997-08-22,13.621335983276367
894420,ABT,1997-08-25,13.354801177978516
894421,ABT,1997-08-26,13.452998161315918
894422,ABT,1997-08-27,13.523138999938965
894423,ABT,1997-08-28,13.502097129821776
894424,ABT,1997-08-29,13.452998161315918
894425,ABT,1997-09-02,13.958011627197266
894426,ABT,1997-09-03,14.070237159729004
894427,ABT,1997-09-04,14.042181015014648
894428,ABT,1997-09-05,13.88787078857422
894429,ABT,1997-09-08,13.649392127990724
894430,ABT,1997-09-09,13.621335983276367
894431,ABT,1997-09-10,13.382857322692873
894432,ABT,1997-09-11,13.354801177978516
894433,ABT,1997-09-12,13.915926933288574
894434,ABT,1997-09-15,13.8738431930542
894435,ABT,1997-09-16,14.238574981689451
894436,ABT,1997-09-17,14.168434143066406
894437,ABT,1997-09-18,14.3087158203125
894438,ABT,1997-09-19,14.463025093078612
894439,ABT,1997-09-22,14.54719352722168
894440,ABT,1997-09-23,14.448996543884276
894441,ABT,1997-09-24,14.168434143066406
894442,ABT,1997-09-25,14.09829330444336
894443,ABT,1997-09-26,14.266631126403809
894444,ABT,1997-09-29,14.463025093078612
894445,ABT,1997-09-30,14.350799560546877
894446,ABT,1997-10-01,14.37885570526123
894447,ABT,1997-10-02,14.477052688598633
894448,ABT,1997-10-03,14.434968948364258
894449,ABT,1997-10-06,14.589279174804688
894450,ABT,1997-10-07,14.785673141479492
894451,ABT,1997-10-08,14.715532302856444
894452,ABT,1997-10-09,14.575249671936035
894453,ABT,1997-10-10,14.392884254455566
894454,ABT,1997-10-13,14.406912803649902
894455,ABT,1997-10-14,14.54719352722168
894456,ABT,1997-10-15,14.266631126403809
894457,ABT,1997-10-16,14.266631126403809
894458,ABT,1997-10-17,14.336771965026855
894459,ABT,1997-10-20,14.266631126403809
894460,ABT,1997-10-21,14.294687271118164
894461,ABT,1997-10-22,14.252602577209473
894462,ABT,1997-10-23,13.859814643859863
894463,ABT,1997-10-24,13.803702354431152
894464,ABT,1997-10-27,13.074237823486328
894465,ABT,1997-10-28,13.747589111328123
894466,ABT,1997-10-29,13.66342067718506
894467,ABT,1997-10-30,13.509111404418944
894468,ABT,1997-10-31,13.76161766052246
894469,ABT,1997-11-03,13.972040176391602
894470,ABT,1997-11-04,14.168434143066406
894471,ABT,1997-11-05,14.3087158203125
894472,ABT,1997-11-06,14.028153419494627
894473,ABT,1997-11-07,14.014123916625977
894474,ABT,1997-11-10,14.070237159729004
894475,ABT,1997-11-11,14.042181015014648
894476,ABT,1997-11-12,14.084264755249023
894477,ABT,1997-11-13,14.266631126403809
894478,ABT,1997-11-14,14.463025093078612
894479,ABT,1997-11-17,14.54719352722168
894480,ABT,1997-11-18,14.420941352844238
894481,ABT,1997-11-19,14.603306770324709
894482,ABT,1997-11-20,14.68747615814209
894483,ABT,1997-11-21,14.785673141479492
894484,ABT,1997-11-24,14.603306770324709
894485,ABT,1997-11-25,14.799700736999512
894486,ABT,1997-11-26,14.785673141479492
894487,ABT,1997-11-28,14.617335319519045
894488,ABT,1997-12-01,15.09429168701172
894489,ABT,1997-12-02,15.09429168701172
894490,ABT,1997-12-03,15.318742752075195
894491,ABT,1997-12-04,15.164432525634766
894492,ABT,1997-12-05,15.262630462646484
894493,ABT,1997-12-08,15.09429168701172
894494,ABT,1997-12-09,15.388882637023926
894495,ABT,1997-12-10,15.206517219543455
894496,ABT,1997-12-11,14.996094703674316
894497,ABT,1997-12-12,14.95401096343994
894498,ABT,1997-12-15,15.178461074829102
894499,ABT,1997-12-16,15.402911186218262
894500,ABT,1997-12-17,15.122347831726074
894501,ABT,1997-12-18,14.645391464233398
894502,ABT,1997-12-19,14.505109786987305
894503,ABT,1997-12-22,14.827756881713867
894504,ABT,1997-12-23,14.561222076416016
894505,ABT,1997-12-24,14.477052688598633
894506,ABT,1997-12-26,14.645391464233398
894507,ABT,1997-12-29,14.785673141479492
894508,ABT,1997-12-30,15.024150848388672
894509,ABT,1997-12-31,14.70150375366211
894510,ABT,1998-01-02,15.136377334594728
894511,ABT,1998-01-05,15.220544815063477
894512,ABT,1998-01-06,14.96803855895996
894513,ABT,1998-01-07,15.066235542297363
894514,ABT,1998-01-08,15.262630462646484
894515,ABT,1998-01-09,15.09429168701172
894516,ABT,1998-01-12,15.613333702087402
894517,ABT,1998-01-13,15.669445991516112
894518,ABT,1998-01-14,15.711530685424805
894519,ABT,1998-01-15,15.58527660369873
894520,ABT,1998-01-16,15.72555923461914
894521,ABT,1998-01-20,16.034177780151367
894522,ABT,1998-01-21,15.865839958190918
894523,ABT,1998-01-22,15.767642974853516
894524,ABT,1998-01-23,15.683473587036133
894525,ABT,1998-01-26,15.529165267944336
894526,ABT,1998-01-27,15.90792465209961
894527,ABT,1998-01-28,15.921953201293944
894528,ABT,1998-01-29,16.132375717163086
894529,ABT,1998-01-30,15.89389705657959
894530,ABT,1998-02-02,15.978066444396973
894531,ABT,1998-02-03,15.809727668762209
894532,ABT,1998-02-04,15.795700073242188
894533,ABT,1998-02-05,15.851812362670898
894534,ABT,1998-02-06,16.11834716796875
894535,ABT,1998-02-09,16.090290069580078
894536,ABT,1998-02-10,16.51113510131836
894537,ABT,1998-02-11,16.42696762084961
894538,ABT,1998-02-12,16.581275939941406
894539,ABT,1998-02-13,16.623361587524414
894540,ABT,1998-02-17,16.889896392822266
894541,ABT,1998-02-18,16.805727005004883
894542,ABT,1998-02-19,16.553220748901367
894543,ABT,1998-02-20,16.66544532775879
894544,ABT,1998-02-23,16.81975555419922
894545,ABT,1998-02-24,16.791698455810547
894546,ABT,1998-02-25,16.77766990661621
894547,ABT,1998-02-26,16.7215576171875
894548,ABT,1998-02-27,16.791698455810547
894549,ABT,1998-03-02,16.87586784362793
894550,ABT,1998-03-03,16.847810745239258
894551,ABT,1998-03-04,16.66544532775879
894552,ABT,1998-03-05,16.77766990661621
894553,ABT,1998-03-06,17.030176162719727
894554,ABT,1998-03-09,16.97406578063965
894555,ABT,1998-03-10,17.254627227783203
894556,ABT,1998-03-11,17.422964096069336
894557,ABT,1998-03-12,17.521162033081055
894558,ABT,1998-03-13,17.47907829284668
894559,ABT,1998-03-16,17.493106842041016
894560,ABT,1998-03-17,17.53519058227539
894561,ABT,1998-03-18,17.338796615600586
894562,ABT,1998-03-19,17.282684326171875
894563,ABT,1998-03-20,17.451021194458008
894564,ABT,1998-03-23,17.32476806640625
894565,ABT,1998-03-24,17.22657012939453
894566,ABT,1998-03-25,16.735586166381836
894567,ABT,1998-03-26,16.917951583862305
894568,ABT,1998-03-27,16.861839294433594
894569,ABT,1998-03-30,16.637388229370117
894570,ABT,1998-03-31,16.9039249420166
894571,ABT,1998-04-01,17.0582332611084
894572,ABT,1998-04-02,17.366853713989258
894573,ABT,1998-04-03,17.549219131469727
894574,ABT,1998-04-06,17.32476806640625
894575,ABT,1998-04-07,17.240598678588867
894576,ABT,1998-04-08,16.98809242248535
894577,ABT,1998-04-09,17.14240264892578
894578,ABT,1998-04-13,16.81975555419922
894579,ABT,1998-04-14,16.87586784362793
894580,ABT,1998-04-15,16.609333038330078
894581,ABT,1998-04-16,16.160432815551758
894582,ABT,1998-04-17,16.805727005004883
894583,ABT,1998-04-20,16.398910522460938
894584,ABT,1998-04-21,16.314741134643555
894585,ABT,1998-04-22,16.216543197631836
894586,ABT,1998-04-23,16.188488006591797
894587,ABT,1998-04-24,16.11834716796875
894588,ABT,1998-04-27,16.02014923095703
894589,ABT,1998-04-28,15.753615379333496
894590,ABT,1998-04-29,15.851812362670898
894591,ABT,1998-04-30,16.41293716430664
894592,ABT,1998-05-01,16.356826782226562
894593,ABT,1998-05-04,16.27265739440918
894594,ABT,1998-05-05,16.076263427734375
894595,ABT,1998-05-06,15.865839958190918
894596,ABT,1998-05-07,16.006122589111328
894597,ABT,1998-05-08,16.30071258544922
894598,ABT,1998-05-11,16.244600296020508
894599,ABT,1998-05-12,16.45502281188965
894600,ABT,1998-05-13,16.469051361083984
894601,ABT,1998-05-14,16.27265739440918
894602,ABT,1998-05-15,16.707529067993164
894603,ABT,1998-05-18,16.9039249420166
894604,ABT,1998-05-19,16.847810745239258
894605,ABT,1998-05-20,17.156431198120117
894606,ABT,1998-05-21,16.889896392822266
894607,ABT,1998-05-22,16.917951583862305
894608,ABT,1998-05-26,16.805727005004883
894609,ABT,1998-05-27,16.7215576171875
894610,ABT,1998-05-28,16.805727005004883
894611,ABT,1998-05-29,16.651416778564453
894612,ABT,1998-06-01,16.440994262695312
894613,ABT,1998-06-02,16.41293716430664
894614,ABT,1998-06-03,16.32876968383789
894615,ABT,1998-06-04,16.3848819732666
894616,ABT,1998-06-05,16.833782196044922
894617,ABT,1998-06-08,16.693500518798828
894618,ABT,1998-06-09,16.693500518798828
894619,ABT,1998-06-10,16.833782196044922
894620,ABT,1998-06-11,16.7215576171875
894621,ABT,1998-06-12,17.22657012939453
894622,ABT,1998-06-15,17.310739517211914
894623,ABT,1998-06-16,17.50713348388672
894624,ABT,1998-06-17,17.927978515625
894625,ABT,1998-06-18,18.34882354736328
894626,ABT,1998-06-19,17.956035614013672
894627,ABT,1998-06-22,18.012147903442383
894628,ABT,1998-06-23,18.29271125793457
894629,ABT,1998-06-24,18.657442092895508
894630,ABT,1998-06-25,18.68549919128418
894631,ABT,1998-06-26,18.966062545776367
894632,ABT,1998-06-29,18.994117736816406
894633,ABT,1998-06-30,18.404935836791992
894634,ABT,1998-07-01,18.6013298034668
894635,ABT,1998-07-02,18.74161148071289
894636,ABT,1998-07-06,19.190513610839844
894637,ABT,1998-07-07,19.07828712463379
894638,ABT,1998-07-08,19.218568801879883
894639,ABT,1998-07-09,19.274681091308597
894640,ABT,1998-07-10,19.695526123046875
894641,ABT,1998-07-13,20.0041446685791
894642,ABT,1998-07-14,20.228595733642575
894643,ABT,1998-07-15,19.751638412475582
894644,ABT,1998-07-16,20.0041446685791
894645,ABT,1998-07-17,20.144426345825195
894646,ABT,1998-07-20,20.060258865356445
894647,ABT,1998-07-21,19.4710750579834
894648,ABT,1998-07-22,20.032201766967773
894649,ABT,1998-07-23,19.52718734741211
894650,ABT,1998-07-24,19.583301544189453
894651,ABT,1998-07-27,19.55524444580078
894652,ABT,1998-07-28,19.1343994140625
894653,ABT,1998-07-29,19.218568801879883
894654,ABT,1998-07-30,19.330793380737305
894655,ABT,1998-07-31,18.68549919128418
894656,ABT,1998-08-03,19.02217483520508
894657,ABT,1998-08-04,18.236597061157227
894658,ABT,1998-08-05,18.236597061157227
894659,ABT,1998-08-06,18.18048667907715
894660,ABT,1998-08-07,18.15242958068848
894661,ABT,1998-08-10,18.15242958068848
894662,ABT,1998-08-11,18.32076644897461
894663,ABT,1998-08-12,18.57327461242676
894664,ABT,1998-08-13,18.57327461242676
894665,ABT,1998-08-14,18.29271125793457
894666,ABT,1998-08-17,18.966062545776367
894667,ABT,1998-08-18,19.1343994140625
894668,ABT,1998-08-19,19.274681091308597
894669,ABT,1998-08-20,19.302738189697266
894670,ABT,1998-08-21,19.4710750579834
894671,ABT,1998-08-24,19.414962768554688
894672,ABT,1998-08-25,19.414962768554688
894673,ABT,1998-08-26,19.751638412475582
894674,ABT,1998-08-27,19.07828712463379
894675,ABT,1998-08-28,18.6013298034668
894676,ABT,1998-08-31,17.282684326171875
894677,ABT,1998-09-01,17.731584548950195
894678,ABT,1998-09-02,17.47907829284668
894679,ABT,1998-09-03,18.012147903442383
894680,ABT,1998-09-04,17.787696838378906
894681,ABT,1998-09-08,18.657442092895508
894682,ABT,1998-09-09,18.236597061157227
894683,ABT,1998-09-10,18.29271125793457
894684,ABT,1998-09-11,18.432992935180664
894685,ABT,1998-09-14,19.218568801879883
894686,ABT,1998-09-15,19.723581314086918
894687,ABT,1998-09-16,19.358850479125977
894688,ABT,1998-09-17,19.10634422302246
894689,ABT,1998-09-18,19.246625900268555
894690,ABT,1998-09-21,19.751638412475582
894691,ABT,1998-09-22,19.695526123046875
894692,ABT,1998-09-23,20.45304679870605
894693,ABT,1998-09-24,19.91997718811035
894694,ABT,1998-09-25,19.86386489868164
894695,ABT,1998-09-28,20.032201766967773
894696,ABT,1998-09-29,20.032201766967773
894697,ABT,1998-09-30,19.49913215637207
894698,ABT,1998-10-01,18.966062545776367
894699,ABT,1998-10-02,18.881893157958984
894700,ABT,1998-10-05,19.38690757751465
894701,ABT,1998-10-06,19.274681091308597
894702,ABT,1998-10-07,18.76966857910156
894703,ABT,1998-10-08,18.18048667907715
894704,ABT,1998-10-09,18.825780868530277
894705,ABT,1998-10-12,19.274681091308597
894706,ABT,1998-10-13,19.52718734741211
894707,ABT,1998-10-14,19.66747093200684
894708,ABT,1998-10-15,19.89192008972168
894709,ABT,1998-10-16,20.11637115478516
894710,ABT,1998-10-19,20.11637115478516
894711,ABT,1998-10-20,20.172483444213867
894712,ABT,1998-10-21,20.144426345825195
894713,ABT,1998-10-22,20.621383666992188
894714,ABT,1998-10-23,21.0141716003418
894715,ABT,1998-10-26,20.45304679870605
894716,ABT,1998-10-27,20.172483444213867
894717,ABT,1998-10-28,20.64944076538086
894718,ABT,1998-10-29,21.18251037597656
894719,ABT,1998-10-30,21.09834098815918
894720,ABT,1998-11-02,21.12639808654785
894721,ABT,1998-11-03,21.0141716003418
894722,ABT,1998-11-04,20.481103897094727
894723,ABT,1998-11-05,20.90194702148437
894724,ABT,1998-11-06,21.238622665405277
894725,ABT,1998-11-09,20.90194702148437
894726,ABT,1998-11-10,21.322792053222656
894727,ABT,1998-11-11,20.621383666992188
894728,ABT,1998-11-12,20.537214279174805
894729,ABT,1998-11-13,20.621383666992188
894730,ABT,1998-11-16,21.715579986572266
894731,ABT,1998-11-17,21.18251037597656
894732,ABT,1998-11-18,21.238622665405277
894733,ABT,1998-11-19,21.88391876220703
894734,ABT,1998-11-20,22.08031272888184
894735,ABT,1998-11-23,22.30476188659668
894736,ABT,1998-11-24,21.940031051635746
894737,ABT,1998-11-25,21.91197395324707
894738,ABT,1998-11-27,22.136425018310547
894739,ABT,1998-11-30,21.5472412109375
894740,ABT,1998-12-01,21.491130828857425
894741,ABT,1998-12-02,21.940031051635746
894742,ABT,1998-12-03,21.491130828857425
894743,ABT,1998-12-04,22.33281898498535
894744,ABT,1998-12-07,22.33281898498535
894745,ABT,1998-12-08,22.27670669555664
894746,ABT,1998-12-09,22.164480209350582
894747,ABT,1998-12-10,21.603355407714844
894748,ABT,1998-12-11,21.940031051635746
894749,ABT,1998-12-14,21.43501663208008
894750,ABT,1998-12-15,21.09834098815918
894751,ABT,1998-12-16,20.70555305480957
894752,ABT,1998-12-17,21.40696144104004
894753,ABT,1998-12-18,21.12639808654785
894754,ABT,1998-12-21,20.789722442626957
894755,ABT,1998-12-22,21.238622665405277
894756,ABT,1998-12-23,21.715579986572266
894757,ABT,1998-12-24,21.491130828857425
894758,ABT,1998-12-28,21.07028579711914
894759,ABT,1998-12-29,21.96808624267578
894760,ABT,1998-12-30,21.827804565429688
894761,ABT,1998-12-31,21.996143341064453
894762,ABT,1999-01-04,21.88391876220703
894763,ABT,1999-01-05,21.91197395324707
894764,ABT,1999-01-06,21.743635177612305
894765,ABT,1999-01-07,21.46307373046875
894766,ABT,1999-01-08,21.378904342651367
894767,ABT,1999-01-11,21.09834098815918
894768,ABT,1999-01-12,20.90194702148437
894769,ABT,1999-01-13,21.57529830932617
894770,ABT,1999-01-14,21.294734954833984
894771,ABT,1999-01-15,21.378904342651367
894772,ABT,1999-01-19,20.817777633666992
894773,ABT,1999-01-20,21.04222869873047
894774,ABT,1999-01-21,20.20054054260254
894775,ABT,1999-01-22,19.86386489868164
894776,ABT,1999-01-25,19.49913215637207
894777,ABT,1999-01-26,20.45304679870605
894778,ABT,1999-01-27,20.537214279174805
894779,ABT,1999-01-28,20.663469314575195
894780,ABT,1999-01-29,20.845834732055664
894781,ABT,1999-02-01,20.56527137756348
894782,ABT,1999-02-02,20.70555305480957
894783,ABT,1999-02-03,20.930004119873047
894784,ABT,1999-02-04,20.481103897094727
894785,ABT,1999-02-05,20.56527137756348
894786,ABT,1999-02-08,20.25665283203125
894787,ABT,1999-02-09,19.89192008972168
894788,ABT,1999-02-10,20.20054054260254
894789,ABT,1999-02-11,20.59332847595215
894790,ABT,1999-02-12,20.20054054260254
894791,ABT,1999-02-16,21.07028579711914
894792,ABT,1999-02-17,20.20054054260254
894793,ABT,1999-02-18,20.64944076538086
894794,ABT,1999-02-19,20.64944076538086
894795,ABT,1999-02-22,21.210567474365234
894796,ABT,1999-02-23,21.18251037597656
894797,ABT,1999-02-24,20.537214279174805
894798,ABT,1999-02-25,20.76166534423828
894799,ABT,1999-02-26,20.789722442626957
894800,ABT,1999-03-01,20.621383666992188
894801,ABT,1999-03-02,20.59332847595215
894802,ABT,1999-03-03,21.09834098815918
894803,ABT,1999-03-04,21.743635177612305
894804,ABT,1999-03-05,22.192537307739254
894805,ABT,1999-03-08,22.41698837280273
894806,ABT,1999-03-09,22.30476188659668
894807,ABT,1999-03-10,22.30476188659668
894808,ABT,1999-03-11,22.72560691833496
894809,ABT,1999-03-12,22.36087417602539
894810,ABT,1999-03-15,22.753662109375
894811,ABT,1999-03-16,22.809776306152344
894812,ABT,1999-03-17,22.136425018310547
894813,ABT,1999-03-18,22.22059440612793
894814,ABT,1999-03-19,21.5472412109375
894815,ABT,1999-03-22,21.79974937438965
894816,ABT,1999-03-23,20.76166534423828
894817,ABT,1999-03-24,21.18251037597656
894818,ABT,1999-03-25,21.210567474365234
894819,ABT,1999-03-26,21.0141716003418
894820,ABT,1999-03-29,21.51918601989746
894821,ABT,1999-03-30,21.491130828857425
894822,ABT,1999-03-31,21.0141716003418
894823,ABT,1999-04-01,21.35084724426269
894824,ABT,1999-04-05,21.659467697143555
894825,ABT,1999-04-06,21.659467697143555
894826,ABT,1999-04-07,21.771692276000977
894827,ABT,1999-04-08,23.09033966064453
894828,ABT,1999-04-09,22.86588859558105
894829,ABT,1999-04-12,23.56729507446289
894830,ABT,1999-04-13,23.735633850097656
894831,ABT,1999-04-14,23.11839485168457
894832,ABT,1999-04-15,22.41698837280273
894833,ABT,1999-04-16,22.02419853210449
894834,ABT,1999-04-19,21.35084724426269
894835,ABT,1999-04-20,22.837831497192383
894836,ABT,1999-04-21,23.53923988342285
894837,ABT,1999-04-22,23.48312759399414
894838,ABT,1999-04-23,23.763690948486328
894839,ABT,1999-04-26,23.42701530456543
894840,ABT,1999-04-27,23.230621337890625
894841,ABT,1999-04-28,22.92200088500977
894842,ABT,1999-04-29,22.72560691833496
894843,ABT,1999-04-30,21.715579986572266
894844,ABT,1999-05-03,21.687524795532227
894845,ABT,1999-05-04,21.18251037597656
894846,ABT,1999-05-05,21.5472412109375
894847,ABT,1999-05-06,21.210567474365234
894848,ABT,1999-05-07,21.04222869873047
894849,ABT,1999-05-10,20.90194702148437
894850,ABT,1999-05-11,21.35084724426269
894851,ABT,1999-05-12,22.33281898498535
894852,ABT,1999-05-13,22.41698837280273
894853,ABT,1999-05-14,21.91197395324707
894854,ABT,1999-05-17,22.108367919921875
894855,ABT,1999-05-18,21.43501663208008
894856,ABT,1999-05-19,21.79974937438965
894857,ABT,1999-05-20,21.378904342651367
894858,ABT,1999-05-21,21.15445327758789
894859,ABT,1999-05-24,20.228595733642575
894860,ABT,1999-05-25,20.0041446685791
894861,ABT,1999-05-26,19.976089477539062
894862,ABT,1999-05-27,19.751638412475582
894863,ABT,1999-05-28,20.28470993041992
894864,ABT,1999-06-01,20.144426345825195
894865,ABT,1999-06-02,20.368877410888672
894866,ABT,1999-06-03,19.751638412475582
894867,ABT,1999-06-04,20.20054054260254
894868,ABT,1999-06-07,20.172483444213867
894869,ABT,1999-06-08,20.144426345825195
894870,ABT,1999-06-09,20.060258865356445
894871,ABT,1999-06-10,19.583301544189453
894872,ABT,1999-06-11,19.38690757751465
894873,ABT,1999-06-14,19.38690757751465
894874,ABT,1999-06-15,19.414962768554688
894875,ABT,1999-06-16,19.751638412475582
894876,ABT,1999-06-17,20.032201766967773
894877,ABT,1999-06-18,20.060258865356445
894878,ABT,1999-06-21,19.83580780029297
894879,ABT,1999-06-22,19.52718734741211
894880,ABT,1999-06-23,19.66747093200684
894881,ABT,1999-06-24,19.52718734741211
894882,ABT,1999-06-25,19.639413833618164
894883,ABT,1999-06-28,19.779695510864254
894884,ABT,1999-06-29,19.976089477539062
894885,ABT,1999-06-30,20.368877410888672
894886,ABT,1999-07-01,20.396934509277344
894887,ABT,1999-07-02,20.368877410888672
894888,ABT,1999-07-06,19.976089477539062
894889,ABT,1999-07-07,19.55524444580078
894890,ABT,1999-07-08,19.246625900268555
894891,ABT,1999-07-09,18.93800544738769
894892,ABT,1999-07-12,18.7977237701416
894893,ABT,1999-07-13,18.62938690185547
894894,ABT,1999-07-14,18.74161148071289
894895,ABT,1999-07-15,18.7977237701416
894896,ABT,1999-07-16,18.825780868530277
894897,ABT,1999-07-19,18.74161148071289
894898,ABT,1999-07-20,18.966062545776367
894899,ABT,1999-07-21,19.414962768554688
894900,ABT,1999-07-22,19.330793380737305
894901,ABT,1999-07-23,19.246625900268555
894902,ABT,1999-07-26,19.358850479125977
894903,ABT,1999-07-27,19.44301986694336
894904,ABT,1999-07-28,19.52718734741211
894905,ABT,1999-07-29,19.4710750579834
894906,ABT,1999-07-30,19.274681091308597
894907,ABT,1999-08-02,19.44301986694336
894908,ABT,1999-08-03,19.274681091308597
894909,ABT,1999-08-04,18.994117736816406
894910,ABT,1999-08-05,18.74161148071289
894911,ABT,1999-08-06,18.62938690185547
894912,ABT,1999-08-09,18.76966857910156
894913,ABT,1999-08-10,18.71355438232422
894914,ABT,1999-08-11,18.74161148071289
894915,ABT,1999-08-12,18.51716041564941
894916,ABT,1999-08-13,18.34882354736328
894917,ABT,1999-08-16,18.71355438232422
894918,ABT,1999-08-17,18.93800544738769
894919,ABT,1999-08-18,18.7977237701416
894920,ABT,1999-08-19,18.966062545776367
894921,ABT,1999-08-20,19.302738189697266
894922,ABT,1999-08-23,19.583301544189453
894923,ABT,1999-08-24,19.83580780029297
894924,ABT,1999-08-25,20.424989700317383
894925,ABT,1999-08-26,19.83580780029297
894926,ABT,1999-08-27,19.4710750579834
894927,ABT,1999-08-30,19.695526123046875
894928,ABT,1999-08-31,19.4710750579834
894929,ABT,1999-09-01,19.751638412475582
894930,ABT,1999-09-02,19.695526123046875
894931,ABT,1999-09-03,20.088314056396484
894932,ABT,1999-09-07,20.172483444213867
894933,ABT,1999-09-08,20.20054054260254
894934,ABT,1999-09-09,20.25665283203125
894935,ABT,1999-09-10,20.481103897094727
894936,ABT,1999-09-13,20.28470993041992
894937,ABT,1999-09-14,19.695526123046875
894938,ABT,1999-09-15,19.583301544189453
894939,ABT,1999-09-16,19.302738189697266
894940,ABT,1999-09-17,19.44301986694336
894941,ABT,1999-09-20,19.639413833618164
894942,ABT,1999-09-21,19.302738189697266
894943,ABT,1999-09-22,18.966062545776367
894944,ABT,1999-09-23,18.18048667907715
894945,ABT,1999-09-24,17.89992332458496
894946,ABT,1999-09-27,18.2646541595459
894947,ABT,1999-09-28,17.956035614013672
894948,ABT,1999-09-29,16.833782196044922
894949,ABT,1999-09-30,16.469051361083984
894950,ABT,1999-10-01,16.609333038330078
894951,ABT,1999-10-04,16.889896392822266
894952,ABT,1999-10-05,16.27265739440918
894953,ABT,1999-10-06,16.32876968383789
894954,ABT,1999-10-07,17.002120971679688
894955,ABT,1999-10-08,18.32076644897461
894956,ABT,1999-10-11,18.6013298034668
894957,ABT,1999-10-12,18.15242958068848
894958,ABT,1999-10-13,17.366853713989258
894959,ABT,1999-10-14,17.22657012939453
894960,ABT,1999-10-15,16.861839294433594
894961,ABT,1999-10-18,16.7215576171875
894962,ABT,1999-10-19,17.394908905029297
894963,ABT,1999-10-20,17.47907829284668
894964,ABT,1999-10-21,17.422964096069336
894965,ABT,1999-10-22,17.53519058227539
894966,ABT,1999-10-25,17.50713348388672
894967,ABT,1999-10-26,16.889896392822266
894968,ABT,1999-10-27,16.946008682250977
894969,ABT,1999-10-28,17.87186622619629
894970,ABT,1999-10-29,18.124372482299805
894971,ABT,1999-11-01,18.09631729125977
894972,ABT,1999-11-02,17.0582332611084
894973,ABT,1999-11-03,16.525163650512695
894974,ABT,1999-11-04,17.002120971679688
894975,ABT,1999-11-05,17.254627227783203
894976,ABT,1999-11-08,17.451021194458008
894977,ABT,1999-11-09,16.609333038330078
894978,ABT,1999-11-10,16.609333038330078
894979,ABT,1999-11-11,16.3848819732666
894980,ABT,1999-11-12,16.356826782226562
894981,ABT,1999-11-15,16.440994262695312
894982,ABT,1999-11-16,17.030176162719727
894983,ABT,1999-11-17,16.749614715576172
894984,ABT,1999-11-18,17.0582332611084
894985,ABT,1999-11-19,16.833782196044922
894986,ABT,1999-11-22,17.451021194458008
894987,ABT,1999-11-23,17.030176162719727
894988,ABT,1999-11-24,17.282684326171875
894989,ABT,1999-11-26,17.0582332611084
894990,ABT,1999-11-29,17.451021194458008
894991,ABT,1999-11-30,17.0582332611084
894992,ABT,1999-12-01,16.805727005004883
894993,ABT,1999-12-02,16.868852615356445
894994,ABT,1999-12-03,16.805727005004883
894995,ABT,1999-12-06,16.32876968383789
894996,ABT,1999-12-07,16.076263427734375
894997,ABT,1999-12-08,15.957022666931152
894998,ABT,1999-12-09,15.795700073242188
894999,ABT,1999-12-10,15.655418395996094
895000,ABT,1999-12-13,15.234574317932127
895001,ABT,1999-12-14,14.95401096343994
895002,ABT,1999-12-15,15.795700073242188
895003,ABT,1999-12-16,17.731584548950195
895004,ABT,1999-12-17,16.7215576171875
895005,ABT,1999-12-20,16.812740325927734
895006,ABT,1999-12-21,16.917951583862305
895007,ABT,1999-12-22,16.833782196044922
895008,ABT,1999-12-23,16.637388229370117
895009,ABT,1999-12-27,16.693500518798828
895010,ABT,1999-12-28,16.637388229370117
895011,ABT,1999-12-29,16.32876968383789
895012,ABT,1999-12-30,16.469051361083984
895013,ABT,1999-12-31,16.30071258544922
895014,ABT,2000-01-03,15.711530685424805
895015,ABT,2000-01-04,15.262630462646484
895016,ABT,2000-01-05,15.234574317932127
895017,ABT,2000-01-06,15.767642974853516
895018,ABT,2000-01-07,15.935980796813965
895019,ABT,2000-01-10,15.823756217956545
895020,ABT,2000-01-11,15.599306106567385
895021,ABT,2000-01-12,15.290685653686523
895022,ABT,2000-01-13,15.150404930114746
895023,ABT,2000-01-14,15.487079620361328
895024,ABT,2000-01-18,15.150404930114746
895025,ABT,2000-01-19,14.841785430908203
895026,ABT,2000-01-20,14.392884254455566
895027,ABT,2000-01-21,14.000096321105955
895028,ABT,2000-01-24,13.467025756835938
895029,ABT,2000-01-25,13.298688888549805
895030,ABT,2000-01-26,13.32674503326416
895031,ABT,2000-01-27,13.831757545471191
895032,ABT,2000-01-28,14.3087158203125
895033,ABT,2000-01-31,14.617335319519045
895034,ABT,2000-02-01,14.75761604309082
895035,ABT,2000-02-02,14.841785430908203
895036,ABT,2000-02-03,14.92595386505127
895037,ABT,2000-02-04,15.459024429321287
895038,ABT,2000-02-07,15.178461074829102
895039,ABT,2000-02-08,15.318742752075195
895040,ABT,2000-02-09,16.188488006591797
895041,ABT,2000-02-10,15.767642974853516
895042,ABT,2000-02-11,15.262630462646484
895043,ABT,2000-02-14,15.73958683013916
895044,ABT,2000-02-15,15.767642974853516
895045,ABT,2000-02-16,15.571249008178713
895046,ABT,2000-02-17,15.374855041503906
895047,ABT,2000-02-18,14.645391464233398
895048,ABT,2000-02-22,14.982067108154297
895049,ABT,2000-02-23,14.420941352844238
895050,ABT,2000-02-24,14.252602577209473
895051,ABT,2000-02-25,14.392884254455566
895052,ABT,2000-02-28,14.86984157562256
895053,ABT,2000-02-29,14.813729286193848
895054,ABT,2000-03-01,15.178461074829102
895055,ABT,2000-03-02,15.038179397583008
895056,ABT,2000-03-03,14.561222076416016
895057,ABT,2000-03-06,14.028153419494627
895058,ABT,2000-03-07,13.298688888549805
895059,ABT,2000-03-08,13.915926933288574
895060,ABT,2000-03-09,14.028153419494627
895061,ABT,2000-03-10,13.88787078857422
895062,ABT,2000-03-13,13.71953296661377
895063,ABT,2000-03-14,13.972040176391602
895064,ABT,2000-03-15,14.589279174804688
895065,ABT,2000-03-16,15.487079620361328
895066,ABT,2000-03-17,15.038179397583008
895067,ABT,2000-03-20,15.206517219543455
895068,ABT,2000-03-21,15.122347831726074
895069,ABT,2000-03-22,15.402911186218262
895070,ABT,2000-03-23,15.178461074829102
895071,ABT,2000-03-24,15.09429168701172
895072,ABT,2000-03-27,14.92595386505127
895073,ABT,2000-03-28,15.206517219543455
895074,ABT,2000-03-29,15.655418395996094
895075,ABT,2000-03-30,15.935980796813965
895076,ABT,2000-03-31,15.795700073242188
895077,ABT,2000-04-03,16.609333038330078
895078,ABT,2000-04-04,17.703527450561523
895079,ABT,2000-04-05,16.66544532775879
895080,ABT,2000-04-06,16.97406578063965
895081,ABT,2000-04-07,16.440994262695312
895082,ABT,2000-04-10,16.637388229370117
895083,ABT,2000-04-11,17.08629035949707
895084,ABT,2000-04-12,17.787696838378906
895085,ABT,2000-04-13,17.5913028717041
895086,ABT,2000-04-14,16.525163650512695
895087,ABT,2000-04-17,16.917951583862305
895088,ABT,2000-04-18,17.14240264892578
895089,ABT,2000-04-19,17.22657012939453
895090,ABT,2000-04-20,17.619359970092773
895091,ABT,2000-04-24,17.984092712402344
895092,ABT,2000-04-25,17.843809127807617
895093,ABT,2000-04-26,17.50713348388672
895094,ABT,2000-04-27,17.50713348388672
895095,ABT,2000-04-28,17.254627227783203
895096,ABT,2000-05-01,17.08629035949707
895097,ABT,2000-05-02,17.14240264892578
895098,ABT,2000-05-03,16.889896392822266
895099,ABT,2000-05-04,16.7215576171875
895100,ABT,2000-05-05,17.030176162719727
895101,ABT,2000-05-08,17.422964096069336
895102,ABT,2000-05-09,17.50713348388672
895103,ABT,2000-05-10,17.310739517211914
895104,ABT,2000-05-11,16.97406578063965
895105,ABT,2000-05-12,16.609333038330078
895106,ABT,2000-05-15,17.47907829284668
895107,ABT,2000-05-16,17.338796615600586
895108,ABT,2000-05-17,17.310739517211914
895109,ABT,2000-05-18,18.208541870117188
895110,ABT,2000-05-19,18.657442092895508
895111,ABT,2000-05-22,19.190513610839844
895112,ABT,2000-05-23,19.190513610839844
895113,ABT,2000-05-24,19.513160705566406
895114,ABT,2000-05-25,19.190513610839844
895115,ABT,2000-05-26,18.71355438232422
895116,ABT,2000-05-30,18.461048126220703
895117,ABT,2000-05-31,18.2646541595459
895118,ABT,2000-06-01,18.34882354736328
895119,ABT,2000-06-02,17.563247680664062
895120,ABT,2000-06-05,17.843809127807617
895121,ABT,2000-06-06,18.040203094482425
895122,ABT,2000-06-07,18.040203094482425
895123,ABT,2000-06-08,18.236597061157227
895124,ABT,2000-06-09,18.32076644897461
895125,ABT,2000-06-12,18.09631729125977
895126,ABT,2000-06-13,18.432992935180664
895127,ABT,2000-06-14,18.853836059570312
895128,ABT,2000-06-15,19.246625900268555
895129,ABT,2000-06-16,19.05023193359375
895130,ABT,2000-06-19,19.10634422302246
895131,ABT,2000-06-20,18.76966857910156
895132,ABT,2000-06-21,18.657442092895508
895133,ABT,2000-06-22,18.32076644897461
895134,ABT,2000-06-23,18.15242958068848
895135,ABT,2000-06-26,18.432992935180664
895136,ABT,2000-06-27,18.657442092895508
895137,ABT,2000-06-28,19.092315673828125
895138,ABT,2000-06-29,18.7977237701416
895139,ABT,2000-06-30,20.0041446685791
895140,ABT,2000-07-03,19.89192008972168
895141,ABT,2000-07-05,20.0041446685791
895142,ABT,2000-07-06,19.66747093200684
895143,ABT,2000-07-07,19.44301986694336
895144,ABT,2000-07-10,19.302738189697266
895145,ABT,2000-07-11,19.302738189697266
895146,ABT,2000-07-12,19.89192008972168
895147,ABT,2000-07-13,19.583301544189453
895148,ABT,2000-07-14,19.07828712463379
895149,ABT,2000-07-17,19.07828712463379
895150,ABT,2000-07-18,18.825780868530277
895151,ABT,2000-07-19,18.461048126220703
895152,ABT,2000-07-20,18.461048126220703
895153,ABT,2000-07-21,18.124372482299805
895154,ABT,2000-07-24,18.29271125793457
895155,ABT,2000-07-25,17.843809127807617
895156,ABT,2000-07-26,17.89992332458496
895157,ABT,2000-07-27,17.956035614013672
895158,ABT,2000-07-28,18.62938690185547
895159,ABT,2000-07-31,18.62938690185547
895160,ABT,2000-08-01,18.93800544738769
895161,ABT,2000-08-02,19.190513610839844
895162,ABT,2000-08-03,19.274681091308597
895163,ABT,2000-08-04,18.853836059570312
895164,ABT,2000-08-07,18.15242958068848
895165,ABT,2000-08-08,18.040203094482425
895166,ABT,2000-08-09,17.759641647338867
895167,ABT,2000-08-10,18.208541870117188
895168,ABT,2000-08-11,18.376880645751957
895169,ABT,2000-08-14,18.040203094482425
895170,ABT,2000-08-15,18.040203094482425
895171,ABT,2000-08-16,18.32076644897461
895172,ABT,2000-08-17,18.376880645751957
895173,ABT,2000-08-18,18.040203094482425
895174,ABT,2000-08-21,18.76966857910156
895175,ABT,2000-08-22,18.881893157958984
895176,ABT,2000-08-23,18.68549919128418
895177,ABT,2000-08-24,18.376880645751957
895178,ABT,2000-08-25,18.7977237701416
895179,ABT,2000-08-28,19.414962768554688
895180,ABT,2000-08-29,19.10634422302246
895181,ABT,2000-08-30,19.330793380737305
895182,ABT,2000-08-31,19.646427154541016
895183,ABT,2000-09-01,19.414962768554688
895184,ABT,2000-09-05,19.16245651245117
895185,ABT,2000-09-06,19.02217483520508
895186,ABT,2000-09-07,19.38690757751465
895187,ABT,2000-09-08,19.807750701904297
895188,ABT,2000-09-11,20.172483444213867
895189,ABT,2000-09-12,20.144426345825195
895190,ABT,2000-09-13,19.86386489868164
895191,ABT,2000-09-14,19.751638412475582
895192,ABT,2000-09-15,21.5472412109375
895193,ABT,2000-09-18,19.86386489868164
895194,ABT,2000-09-19,19.52718734741211
895195,ABT,2000-09-20,19.723581314086918
895196,ABT,2000-09-21,20.64944076538086
895197,ABT,2000-09-22,21.771692276000977
895198,ABT,2000-09-25,21.5472412109375
895199,ABT,2000-09-26,20.873891830444336
895200,ABT,2000-09-27,20.98611640930176
895201,ABT,2000-09-28,20.95805931091309
895202,ABT,2000-09-29,21.35084724426269
895203,ABT,2000-10-02,21.51918601989746
895204,ABT,2000-10-03,21.659467697143555
895205,ABT,2000-10-04,21.266679763793945
895206,ABT,2000-10-05,21.378904342651367
895207,ABT,2000-10-06,21.51918601989746
895208,ABT,2000-10-09,21.40696144104004
895209,ABT,2000-10-10,22.02419853210449
895210,ABT,2000-10-11,22.473100662231445
895211,ABT,2000-10-12,22.33281898498535
895212,ABT,2000-10-13,22.557268142700195
895213,ABT,2000-10-16,22.641437530517575
895214,ABT,2000-10-17,23.11839485168457
895215,ABT,2000-10-18,22.893945693969727
895216,ABT,2000-10-19,21.88391876220703
895217,ABT,2000-10-20,21.91197395324707
895218,ABT,2000-10-23,22.136425018310547
895219,ABT,2000-10-24,22.108367919921875
895220,ABT,2000-10-25,23.09033966064453
895221,ABT,2000-10-26,22.92200088500977
895222,ABT,2000-10-27,23.202564239501957
895223,ABT,2000-10-30,24.24064826965332
895224,ABT,2000-10-31,23.707578659057617
895225,ABT,2000-11-01,23.735633850097656
895226,ABT,2000-11-02,24.016197204589844
895227,ABT,2000-11-03,23.679521560668945
895228,ABT,2000-11-06,23.623409271240234
895229,ABT,2000-11-07,23.48312759399414
895230,ABT,2000-11-08,23.56729507446289
895231,ABT,2000-11-09,23.51118469238281
895232,ABT,2000-11-10,23.59535217285156
895233,ABT,2000-11-13,23.00617027282715
895234,ABT,2000-11-14,22.837831497192383
895235,ABT,2000-11-15,23.903972625732425
895236,ABT,2000-11-16,23.735633850097656
895237,ABT,2000-11-17,23.39895820617676
895238,ABT,2000-11-20,23.651464462280277
895239,ABT,2000-11-21,24.184534072875977
895240,ABT,2000-11-22,24.044252395629883
895241,ABT,2000-11-24,23.81980323791504
895242,ABT,2000-11-27,23.791746139526367
895243,ABT,2000-11-28,24.57732391357422
895244,ABT,2000-11-29,25.02622413635254
895245,ABT,2000-11-30,24.717605590820312
895246,ABT,2000-12-01,23.735633850097656
895247,ABT,2000-12-04,24.26870346069336
895248,ABT,2000-12-05,24.128421783447266
895249,ABT,2000-12-06,22.97811317443848
895250,ABT,2000-12-07,22.92200088500977
895251,ABT,2000-12-08,22.30476188659668
895252,ABT,2000-12-11,22.473100662231445
895253,ABT,2000-12-12,22.52921295166016
895254,ABT,2000-12-13,23.258676528930664
895255,ABT,2000-12-14,21.603355407714844
895256,ABT,2000-12-15,21.0141716003418
895257,ABT,2000-12-18,22.24864959716797
895258,ABT,2000-12-19,22.585325241088867
895259,ABT,2000-12-20,21.91197395324707
895260,ABT,2000-12-21,21.603355407714844
895261,ABT,2000-12-22,21.266679763793945
895262,ABT,2000-12-26,21.631410598754883
895263,ABT,2000-12-27,21.79974937438965
895264,ABT,2000-12-28,21.771692276000977
895265,ABT,2000-12-29,21.743635177612305
895266,ABT,2001-01-02,21.603355407714844
895267,ABT,2001-01-03,21.12639808654785
895268,ABT,2001-01-04,19.190513610839844
895269,ABT,2001-01-05,19.302738189697266
895270,ABT,2001-01-08,19.10634422302246
895271,ABT,2001-01-09,19.52718734741211
895272,ABT,2001-01-10,19.10634422302246
895273,ABT,2001-01-11,18.881893157958984
895274,ABT,2001-01-12,19.55524444580078
895275,ABT,2001-01-16,20.20054054260254
895276,ABT,2001-01-17,19.86386489868164
895277,ABT,2001-01-18,20.228595733642575
895278,ABT,2001-01-19,19.779695510864254
895279,ABT,2001-01-22,19.83580780029297
895280,ABT,2001-01-23,19.751638412475582
895281,ABT,2001-01-24,19.414962768554688
895282,ABT,2001-01-25,20.481103897094727
895283,ABT,2001-01-26,20.73360824584961
895284,ABT,2001-01-29,20.40254592895508
895285,ABT,2001-01-30,20.222984313964844
895286,ABT,2001-01-31,20.137693405151367
895287,ABT,2001-02-01,20.64944076538086
895288,ABT,2001-02-02,20.429479598999023
895289,ABT,2001-02-05,20.797578811645508
895290,ABT,2001-02-06,21.17465591430664
895291,ABT,2001-02-07,21.3497257232666
895292,ABT,2001-02-08,21.67742347717285
895293,ABT,2001-02-09,21.72680282592773
895294,ABT,2001-02-12,22.22059440612793
895295,ABT,2001-02-13,21.394615173339844
895296,ABT,2001-02-14,21.282390594482425
895297,ABT,2001-02-15,21.524797439575195
895298,ABT,2001-02-16,21.771692276000977
895299,ABT,2001-02-20,21.848005294799805
895300,ABT,2001-02-21,22.445043563842773
895301,ABT,2001-02-22,22.42259979248047
895302,ABT,2001-02-23,21.95125389099121
895303,ABT,2001-02-26,22.085922241210938
895304,ABT,2001-02-27,21.8255615234375
895305,ABT,2001-02-28,21.99165344238281
895306,ABT,2001-03-01,22.368730545043945
895307,ABT,2001-03-02,22.30139541625977
895308,ABT,2001-03-05,21.982675552368164
895309,ABT,2001-03-06,21.55621910095215
895310,ABT,2001-03-07,21.15669822692871
895311,ABT,2001-03-08,21.771692276000977
895312,ABT,2001-03-09,21.43950653076172
895313,ABT,2001-03-12,21.18363380432129
895314,ABT,2001-03-13,21.49337387084961
895315,ABT,2001-03-14,20.77513313293457
895316,ABT,2001-03-15,20.77513313293457
895317,ABT,2001-03-16,20.20054054260254
895318,ABT,2001-03-19,20.088314056396484
895319,ABT,2001-03-20,19.437408447265625
895320,ABT,2001-03-21,19.751638412475582
895321,ABT,2001-03-22,19.51820945739746
895322,ABT,2001-03-23,19.51820945739746
895323,ABT,2001-03-26,19.86386489868164
895324,ABT,2001-03-27,20.101781845092773
895325,ABT,2001-03-28,20.438457489013672
895326,ABT,2001-03-29,20.873891830444336
895327,ABT,2001-03-30,21.18363380432129
895328,ABT,2001-04-02,20.82900047302246
895329,ABT,2001-04-03,20.164627075195312
895330,ABT,2001-04-04,20.3935661315918
895331,ABT,2001-04-05,21.143230438232425
895332,ABT,2001-04-06,21.22403335571289
895333,ABT,2001-04-09,21.735780715942383
895334,ABT,2001-04-10,21.641511917114254
895335,ABT,2001-04-11,21.09385108947754
895336,ABT,2001-04-12,20.50130271911621
895337,ABT,2001-04-16,20.891847610473636
895338,ABT,2001-04-17,21.143230438232425
895339,ABT,2001-04-18,21.048961639404297
895340,ABT,2001-04-19,20.52374839782715
895341,ABT,2001-04-20,20.24094009399414
895342,ABT,2001-04-23,19.99404525756836
895343,ABT,2001-04-24,19.94466590881348
895344,ABT,2001-04-25,20.429479598999023
895345,ABT,2001-04-26,20.137693405151367
895346,ABT,2001-04-27,20.64046287536621
895347,ABT,2001-04-30,20.82002258300781
895348,ABT,2001-05-01,20.559659957885746
895349,ABT,2001-05-02,20.36663246154785
895350,ABT,2001-05-03,20.564149856567383
895351,ABT,2001-05-04,20.914291381835938
895352,ABT,2001-05-07,21.09834098815918
895353,ABT,2001-05-08,21.412572860717773
895354,ABT,2001-05-09,21.70884704589844
895355,ABT,2001-05-10,21.59213256835937
895356,ABT,2001-05-11,22.11285781860352
895357,ABT,2001-05-14,22.377708435058597
895358,ABT,2001-05-15,23.11839485168457
895359,ABT,2001-05-16,24.150867462158203
895360,ABT,2001-05-17,24.105976104736328
895361,ABT,2001-05-18,23.80072593688965
895362,ABT,2001-05-21,23.90846061706543
895363,ABT,2001-05-22,23.769302368164062
895364,ABT,2001-05-23,23.746856689453125
895365,ABT,2001-05-24,23.3159122467041
895366,ABT,2001-05-25,23.073505401611328
895367,ABT,2001-05-29,23.05105972290039
895368,ABT,2001-05-30,23.10941696166992
895369,ABT,2001-05-31,23.3338680267334
895370,ABT,2001-06-01,23.17226219177246
895371,ABT,2001-06-04,23.27102279663086
895372,ABT,2001-06-05,23.72441291809082
895373,ABT,2001-06-06,23.208175659179688
895374,ABT,2001-06-07,23.18572998046875
895375,ABT,2001-06-08,23.12737274169922
895376,ABT,2001-06-11,22.620115280151367
895377,ABT,2001-06-12,22.768253326416016
895378,ABT,2001-06-13,22.79518699645996
895379,ABT,2001-06-14,22.66949462890625
895380,ABT,2001-06-15,22.696428298950195
895381,ABT,2001-06-18,22.93883514404297
895382,ABT,2001-06-19,23.019636154174805
895383,ABT,2001-06-20,23.45507049560547
895384,ABT,2001-06-21,23.791746139526367
895385,ABT,2001-06-22,23.35182380676269
895386,ABT,2001-06-25,23.280000686645508
895387,ABT,2001-06-26,23.10492706298828
895388,ABT,2001-06-27,22.445043563842773
895389,ABT,2001-06-28,22.718873977661133
895390,ABT,2001-06-29,21.5472412109375
895391,ABT,2001-07-02,22.16223526000977
895392,ABT,2001-07-03,22.117345809936523
895393,ABT,2001-07-05,21.969209671020508
895394,ABT,2001-07-06,21.23750114440918
895395,ABT,2001-07-09,21.502351760864254
895396,ABT,2001-07-10,21.72680282592773
895397,ABT,2001-07-11,22.52584648132324
895398,ABT,2001-07-12,21.996143341064453
895399,ABT,2001-07-13,22.26548385620117
895400,ABT,2001-07-16,22.33281898498535
895401,ABT,2001-07-17,22.512378692626957
895402,ABT,2001-07-18,23.140840530395508
895403,ABT,2001-07-19,23.16328430175781
895404,ABT,2001-07-20,23.46853828430176
895405,ABT,2001-07-23,23.077993392944336
895406,ABT,2001-07-24,23.019636154174805
895407,ABT,2001-07-25,23.11839485168457
895408,ABT,2001-07-26,23.275510787963867
895409,ABT,2001-07-27,23.136350631713867
895410,ABT,2001-07-30,23.47302627563477
895411,ABT,2001-07-31,24.05659866333008
895412,ABT,2001-08-01,23.83663749694824
895413,ABT,2001-08-02,23.342845916748047
895414,ABT,2001-08-03,23.45956039428711
895415,ABT,2001-08-06,23.212665557861328
895416,ABT,2001-08-07,23.607696533203125
895417,ABT,2001-08-08,23.28448867797852
895418,ABT,2001-08-09,23.14981842041016
895419,ABT,2001-08-10,23.46853828430176
895420,ABT,2001-08-13,23.589740753173828
895421,ABT,2001-08-14,23.47302627563477
895422,ABT,2001-08-15,23.859081268310547
895423,ABT,2001-08-16,23.77828025817871
895424,ABT,2001-08-17,23.47302627563477
895425,ABT,2001-08-20,23.78725814819336
895426,ABT,2001-08-21,23.675031661987305
895427,ABT,2001-08-22,23.769302368164062
895428,ABT,2001-08-23,23.47302627563477
895429,ABT,2001-08-24,23.56729507446289
895430,ABT,2001-08-27,23.369779586791992
895431,ABT,2001-08-28,23.073505401611328
895432,ABT,2001-08-29,22.893945693969727
895433,ABT,2001-08-30,22.58869171142578
895434,ABT,2001-08-31,22.31037330627441
895435,ABT,2001-09-04,22.71438407897949
895436,ABT,2001-09-05,23.1767520904541
895437,ABT,2001-09-06,22.42708778381348
895438,ABT,2001-09-07,21.95125389099121
895439,ABT,2001-09-10,22.234060287475582
895440,ABT,2001-09-17,22.682960510253903
895441,ABT,2001-09-18,22.629093170166016
895442,ABT,2001-09-19,22.26548385620117
895443,ABT,2001-09-20,21.76720428466797
895444,ABT,2001-09-21,21.12078666687012
895445,ABT,2001-09-24,21.210567474365234
895446,ABT,2001-09-25,21.749248504638672
895447,ABT,2001-09-26,22.40015411376953
895448,ABT,2001-09-27,22.88945579528809
895449,ABT,2001-09-28,23.275510787963867
895450,ABT,2001-10-01,23.69747734069824
895451,ABT,2001-10-02,23.9713077545166
895452,ABT,2001-10-03,23.095949172973636
895453,ABT,2001-10-04,23.19021987915039
895454,ABT,2001-10-05,23.3338680267334
895455,ABT,2001-10-08,23.239599227905277
895456,ABT,2001-10-09,22.907411575317383
895457,ABT,2001-10-10,23.63463020324707
895458,ABT,2001-10-11,22.90292358398437
895459,ABT,2001-10-12,23.30244445800781
895460,ABT,2001-10-15,23.791746139526367
895461,ABT,2001-10-16,24.007219314575195
895462,ABT,2001-10-17,23.890504837036133
895463,ABT,2001-10-18,23.59423065185547
895464,ABT,2001-10-19,23.814191818237305
895465,ABT,2001-10-22,24.50101089477539
895466,ABT,2001-10-23,24.17780113220215
895467,ABT,2001-10-24,24.34838485717773
895468,ABT,2001-10-25,24.4875431060791
895469,ABT,2001-10-26,24.37531852722168
895470,ABT,2001-10-29,24.254114151000977
895471,ABT,2001-10-30,24.141889572143555
895472,ABT,2001-10-31,23.78276824951172
895473,ABT,2001-11-01,24.204734802246094
895474,ABT,2001-11-02,24.44265365600586
895475,ABT,2001-11-05,24.150867462158203
895476,ABT,2001-11-06,24.352872848510746
895477,ABT,2001-11-07,24.11495590209961
895478,ABT,2001-11-08,24.0296630859375
895479,ABT,2001-11-09,23.881526947021484
895480,ABT,2001-11-12,24.065576553344727
895481,ABT,2001-11-13,23.84561538696289
895482,ABT,2001-11-14,23.42364883422852
895483,ABT,2001-11-15,23.746856689453125
895484,ABT,2001-11-16,23.356313705444336
895485,ABT,2001-11-19,23.401203155517575
895486,ABT,2001-11-20,23.764812469482425
895487,ABT,2001-11-21,24.128421783447266
895488,ABT,2001-11-23,24.218202590942383
895489,ABT,2001-11-26,24.263093948364254
895490,ABT,2001-11-27,24.141889572143555
895491,ABT,2001-11-28,24.281049728393555
895492,ABT,2001-11-29,24.4875431060791
895493,ABT,2001-11-30,24.68954849243164
895494,ABT,2001-12-03,24.89604377746582
895495,ABT,2001-12-04,24.729949951171875
895496,ABT,2001-12-05,24.76137351989746
895497,ABT,2001-12-06,24.653636932373047
895498,ABT,2001-12-07,24.75239562988281
895499,ABT,2001-12-10,24.91399955749512
895500,ABT,2001-12-11,24.30349349975586
895501,ABT,2001-12-12,23.809703826904297
895502,ABT,2001-12-13,23.877037048339844
895503,ABT,2001-12-14,24.42020797729492
895504,ABT,2001-12-17,24.24064826965332
895505,ABT,2001-12-18,24.173311233520508
895506,ABT,2001-12-19,24.60874557495117
895507,ABT,2001-12-20,24.95888900756836
895508,ABT,2001-12-21,25.403301239013672
895509,ABT,2001-12-24,25.34494400024414
895510,ABT,2001-12-26,25.484102249145508
895511,ABT,2001-12-27,25.36289978027344
895512,ABT,2001-12-28,25.35392189025879
895513,ABT,2001-12-31,25.02622413635254
895514,ABT,2002-01-02,25.066625595092773
895515,ABT,2002-01-03,25.08906936645508
895516,ABT,2002-01-04,25.04417991638184
895517,ABT,2002-01-07,24.86910820007324
895518,ABT,2002-01-08,24.707504272460938
895519,ABT,2002-01-09,24.572834014892575
895520,ABT,2002-01-10,24.79728507995605
895521,ABT,2002-01-11,25.08458137512207
895522,ABT,2002-01-14,25.08906936645508
895523,ABT,2002-01-15,25.035202026367188
895524,ABT,2002-01-16,25.36289978027344
895525,ABT,2002-01-17,25.76691055297852
895526,ABT,2002-01-18,25.77140045166016
895527,ABT,2002-01-22,25.80282211303711
895528,ABT,2002-01-23,25.762422561645508
895529,ABT,2002-01-24,25.73997688293457
895530,ABT,2002-01-25,25.69508552551269
895531,ABT,2002-01-28,25.52001571655273
895532,ABT,2002-01-29,25.237207412719727
895533,ABT,2002-01-30,25.35392189025879
895534,ABT,2002-01-31,25.901580810546875
895535,ABT,2002-02-01,25.78486633300781
895536,ABT,2002-02-04,25.41227912902832
895537,ABT,2002-02-05,25.587350845336918
895538,ABT,2002-02-06,25.102537155151367
895539,ABT,2002-02-07,24.94991111755371
895540,ABT,2002-02-08,24.819730758666992
895541,ABT,2002-02-11,24.994800567626957
895542,ABT,2002-02-12,25.19680595397949
895543,ABT,2002-02-13,25.124982833862305
895544,ABT,2002-02-14,25.259653091430664
895545,ABT,2002-02-15,25.73997688293457
895546,ABT,2002-02-19,25.403301239013672
895547,ABT,2002-02-20,25.847713470458984
895548,ABT,2002-02-21,25.65468406677246
895549,ABT,2002-02-22,25.86117935180664
895550,ABT,2002-02-25,25.484102249145508
895551,ABT,2002-02-26,25.35841178894043
895552,ABT,2002-02-27,25.313520431518555
895553,ABT,2002-02-28,25.38534545898437
895554,ABT,2002-03-01,25.80731201171875
895555,ABT,2002-03-04,25.753442764282227
895556,ABT,2002-03-05,24.69852638244629
895557,ABT,2002-03-06,25.14742660522461
895558,ABT,2002-03-07,24.397762298583984
895559,ABT,2002-03-08,24.281049728393555
895560,ABT,2002-03-11,24.541410446166992
895561,ABT,2002-03-12,24.77483940124512
895562,ABT,2002-03-13,24.91399955749512
895563,ABT,2002-03-14,24.61772346496582
895564,ABT,2002-03-15,24.245136260986328
895565,ABT,2002-03-18,24.02068519592285
895566,ABT,2002-03-19,23.962329864501957
895567,ABT,2002-03-20,23.25306510925293
895568,ABT,2002-03-21,23.50444984436035
895569,ABT,2002-03-22,24.105976104736328
895570,ABT,2002-03-25,23.52689552307129
895571,ABT,2002-03-26,23.719921112060547
895572,ABT,2002-03-27,23.30244445800781
895573,ABT,2002-03-28,23.61218643188477
895574,ABT,2002-04-01,23.89948272705078
895575,ABT,2002-04-02,24.007219314575195
895576,ABT,2002-04-03,23.769302368164062
895577,ABT,2002-04-04,23.70196533203125
895578,ABT,2002-04-05,23.30244445800781
895579,ABT,2002-04-08,23.32040023803711
895580,ABT,2002-04-09,23.63912010192871
895581,ABT,2002-04-10,24.50101089477539
895582,ABT,2002-04-11,24.15984535217285
895583,ABT,2002-04-12,24.10148811340332
895584,ABT,2002-04-15,24.128421783447266
895585,ABT,2002-04-16,24.388784408569336
895586,ABT,2002-04-17,24.465097427368164
895587,ABT,2002-04-18,24.541410446166992
895588,ABT,2002-04-19,24.57732391357422
895589,ABT,2002-04-22,24.41571807861328
895590,ABT,2002-04-23,24.50101089477539
895591,ABT,2002-04-24,24.08802032470703
895592,ABT,2002-04-25,23.96681785583496
895593,ABT,2002-04-26,24.29451560974121
895594,ABT,2002-04-29,23.85459327697754
895595,ABT,2002-04-30,24.218202590942383
895596,ABT,2002-05-01,24.68954849243164
895597,ABT,2002-05-02,24.24064826965332
895598,ABT,2002-05-03,23.984773635864254
895599,ABT,2002-05-06,23.42364883422852
895600,ABT,2002-05-07,23.19919776916504
895601,ABT,2002-05-08,23.52240562438965
895602,ABT,2002-05-09,23.410181045532227
895603,ABT,2002-05-10,23.00617027282715
895604,ABT,2002-05-13,22.90292358398437
895605,ABT,2002-05-14,23.226131439208984
895606,ABT,2002-05-15,21.053451538085938
895607,ABT,2002-05-16,20.537214279174805
895608,ABT,2002-05-17,21.3676815032959
895609,ABT,2002-05-20,21.10283088684082
895610,ABT,2002-05-21,20.932247161865234
895611,ABT,2002-05-22,21.3676815032959
895612,ABT,2002-05-23,21.43501663208008
895613,ABT,2002-05-24,21.053451538085938
895614,ABT,2002-05-28,20.995094299316406
895615,ABT,2002-05-29,21.143230438232425
895616,ABT,2002-05-30,20.98162651062012
895617,ABT,2002-05-31,21.322792053222656
895618,ABT,2002-06-03,20.38907814025879
895619,ABT,2002-06-04,20.05240249633789
895620,ABT,2002-06-05,20.222984313964844
895621,ABT,2002-06-06,20.088314056396484
895622,ABT,2002-06-07,20.362144470214844
895623,ABT,2002-06-10,20.50130271911621
895624,ABT,2002-06-11,17.192903518676758
895625,ABT,2002-06-12,16.618310928344727
895626,ABT,2002-06-13,16.13798713684082
895627,ABT,2002-06-14,16.497106552124023
895628,ABT,2002-06-17,16.954986572265625
895629,ABT,2002-06-18,17.394908905029297
895630,ABT,2002-06-19,16.9011173248291
895631,ABT,2002-06-20,16.91009521484375
895632,ABT,2002-06-21,16.218788146972656
895633,ABT,2002-06-24,16.708091735839844
895634,ABT,2002-06-25,17.10761260986328
895635,ABT,2002-06-26,17.03578758239746
895636,ABT,2002-06-27,17.5744686126709
895637,ABT,2002-06-28,16.9011173248291
895638,ABT,2002-07-01,16.744003295898438
895639,ABT,2002-07-02,16.510574340820312
895640,ABT,2002-07-03,16.65422248840332
895641,ABT,2002-07-05,16.820316314697266
895642,ABT,2002-07-08,16.609333038330078
895643,ABT,2002-07-09,15.895580291748049
895644,ABT,2002-07-10,15.217740058898926
895645,ABT,2002-07-11,14.20771312713623
895646,ABT,2002-07-12,14.881064414978027
895647,ABT,2002-07-15,15.487079620361328
895648,ABT,2002-07-16,15.083069801330566
895649,ABT,2002-07-17,15.531970024108888
895650,ABT,2002-07-18,14.845151901245115
895651,ABT,2002-07-19,14.427674293518066
895652,ABT,2002-07-22,14.364828109741213
895653,ABT,2002-07-23,13.915926933288574
895654,ABT,2002-07-24,15.01573371887207
895655,ABT,2002-07-25,16.887651443481445
895656,ABT,2002-07-26,17.350019454956055
895657,ABT,2002-07-29,17.798919677734375
895658,ABT,2002-07-30,18.135595321655277
895659,ABT,2002-07-31,18.588985443115234
895660,ABT,2002-08-01,17.915634155273438
895661,ABT,2002-08-02,18.009902954101562
895662,ABT,2002-08-05,16.99089813232422
895663,ABT,2002-08-06,17.089656829833984
895664,ABT,2002-08-07,17.8931884765625
895665,ABT,2002-08-08,18.29271125793457
895666,ABT,2002-08-09,18.104171752929688
895667,ABT,2002-08-12,18.28822135925293
895668,ABT,2002-08-13,17.740562438964844
895669,ABT,2002-08-14,17.96052360534668
895670,ABT,2002-08-15,18.09070587158203
895671,ABT,2002-08-16,17.933589935302734
895672,ABT,2002-08-19,17.956035614013672
895673,ABT,2002-08-20,17.552024841308594
895674,ABT,2002-08-21,18.15355110168457
895675,ABT,2002-08-22,18.737123489379883
895676,ABT,2002-08-23,18.193952560424805
895677,ABT,2002-08-26,18.48573875427246
895678,ABT,2002-08-27,18.297199249267575
895679,ABT,2002-08-28,17.88421058654785
895680,ABT,2002-08-29,18.16701889038086
895681,ABT,2002-08-30,17.969501495361328
895682,ABT,2002-09-03,17.18392562866211
895683,ABT,2002-09-04,17.417354583740234
895684,ABT,2002-09-05,16.96845245361328
895685,ABT,2002-09-06,16.833782196044922
895686,ABT,2002-09-09,17.026809692382812
895687,ABT,2002-09-10,17.125568389892578
895688,ABT,2002-09-11,17.332063674926758
895689,ABT,2002-09-12,17.156991958618164
895690,ABT,2002-09-13,16.887651443481445
895691,ABT,2002-09-16,17.1973934173584
895692,ABT,2002-09-17,17.32308578491211
895693,ABT,2002-09-18,18.14457321166992
895694,ABT,2002-09-19,18.000925064086914
895695,ABT,2002-09-20,18.764057159423828
895696,ABT,2002-09-23,18.719167709350582
895697,ABT,2002-09-24,18.898727416992188
895698,ABT,2002-09-25,19.6618595123291
895699,ABT,2002-09-26,18.80894660949707
895700,ABT,2002-09-27,18.11315155029297
895701,ABT,2002-09-30,18.135595321655277
895702,ABT,2002-10-01,18.853836059570312
895703,ABT,2002-10-02,18.69672203063965
895704,ABT,2002-10-03,19.028907775878903
895705,ABT,2002-10-04,18.35555648803711
895706,ABT,2002-10-07,17.754030227661133
895707,ABT,2002-10-08,17.71811866760254
895708,ABT,2002-10-09,18.09070587158203
895709,ABT,2002-10-10,18.09519386291504
895710,ABT,2002-10-11,18.62489891052246
895711,ABT,2002-10-14,19.428430557250977
895712,ABT,2002-10-15,19.80999565124512
895713,ABT,2002-10-16,19.52718734741211
895714,ABT,2002-10-17,19.841419219970703
895715,ABT,2002-10-18,19.751638412475582
895716,ABT,2002-10-21,19.59452247619629
895717,ABT,2002-10-22,19.21295738220215
895718,ABT,2002-10-23,19.374561309814453
895719,ABT,2002-10-24,19.05584144592285
895720,ABT,2002-10-25,19.33864974975586
895721,ABT,2002-10-28,19.114198684692383
895722,ABT,2002-10-29,18.79548072814941
895723,ABT,2002-10-30,18.903215408325195
895724,ABT,2002-10-31,18.79548072814941
895725,ABT,2002-11-01,18.73263359069824
895726,ABT,2002-11-04,18.8852596282959
895727,ABT,2002-11-05,19.504743576049805
895728,ABT,2002-11-06,20.44743537902832
895729,ABT,2002-11-07,20.49232482910156
895730,ABT,2002-11-08,20.600061416625977
895731,ABT,2002-11-11,19.79203987121582
895732,ABT,2002-11-12,19.500253677368164
895733,ABT,2002-11-13,19.293760299682617
895734,ABT,2002-11-14,19.73368263244629
895735,ABT,2002-11-15,20.1780948638916
895736,ABT,2002-11-18,19.99404525756836
895737,ABT,2002-11-19,19.94915580749512
895738,ABT,2002-11-20,20.290319442749023
895739,ABT,2002-11-21,20.249919891357425
895740,ABT,2002-11-22,19.6618595123291
895741,ABT,2002-11-25,19.652881622314453
895742,ABT,2002-11-26,19.46434211730957
895743,ABT,2002-11-27,19.572078704833984
895744,ABT,2002-11-29,19.652881622314453
895745,ABT,2002-12-02,18.87628173828125
895746,ABT,2002-12-03,18.93463897705078
895747,ABT,2002-12-04,18.966062545776367
895748,ABT,2002-12-05,18.62938690185547
895749,ABT,2002-12-06,19.27580451965332
895750,ABT,2002-12-09,18.69672203063965
895751,ABT,2002-12-10,18.216398239135746
895752,ABT,2002-12-11,18.41840362548828
895753,ABT,2002-12-12,18.33760070800781
895754,ABT,2002-12-13,18.1715087890625
895755,ABT,2002-12-16,18.38698005676269
895756,ABT,2002-12-17,18.409425735473636
895757,ABT,2002-12-18,18.30168914794922
895758,ABT,2002-12-19,18.131107330322266
895759,ABT,2002-12-20,17.37246322631836
895760,ABT,2002-12-23,17.11659049987793
895761,ABT,2002-12-24,16.92356300354004
895762,ABT,2002-12-26,16.45221710205078
895763,ABT,2002-12-27,16.510574340820312
895764,ABT,2002-12-30,16.65422248840332
895765,ABT,2002-12-31,17.956035614013672
895766,ABT,2003-01-02,17.978479385375977
895767,ABT,2003-01-03,18.15355110168457
895768,ABT,2003-01-06,18.270265579223636
895769,ABT,2003-01-07,17.448776245117188
895770,ABT,2003-01-08,17.888700485229492
895771,ABT,2003-01-09,17.947057723999023
895772,ABT,2003-01-10,17.857276916503906
895773,ABT,2003-01-13,17.700162887573242
895774,ABT,2003-01-14,17.534067153930664
895775,ABT,2003-01-15,17.03578758239746
895776,ABT,2003-01-16,17.596914291381836
895777,ABT,2003-01-17,17.0582332611084
895778,ABT,2003-01-21,17.24228286743164
895779,ABT,2003-01-22,17.161481857299805
895780,ABT,2003-01-23,17.18392562866211
895781,ABT,2003-01-24,16.766447067260742
895782,ABT,2003-01-27,16.59137725830078
895783,ABT,2003-01-28,16.92356300354004
895784,ABT,2003-01-29,17.139036178588867
895785,ABT,2003-01-30,17.04476547241211
895786,ABT,2003-01-31,17.112102508544922
895787,ABT,2003-02-03,17.013343811035156
895788,ABT,2003-02-04,16.699113845825195
895789,ABT,2003-02-05,16.555463790893555
895790,ABT,2003-02-06,16.564441680908203
895791,ABT,2003-02-07,16.766447067260742
895792,ABT,2003-02-10,16.582399368286133
895793,ABT,2003-02-11,16.236745834350586
895794,ABT,2003-02-12,15.895580291748049
895795,ABT,2003-02-13,15.657663345336914
895796,ABT,2003-02-14,16.07514190673828
895797,ABT,2003-02-18,16.429771423339844
895798,ABT,2003-02-19,16.07065200805664
895799,ABT,2003-02-20,15.801310539245604
895800,ABT,2003-02-21,15.747443199157717
895801,ABT,2003-02-24,15.433212280273438
895802,ABT,2003-02-25,15.576861381530762
895803,ABT,2003-02-26,15.576861381530762
895804,ABT,2003-02-27,15.949447631835938
895805,ABT,2003-02-28,15.989849090576172
895806,ABT,2003-03-03,15.724998474121094
895807,ABT,2003-03-04,15.918025016784668
895808,ABT,2003-03-05,16.13349723815918
895809,ABT,2003-03-06,15.81028938293457
895810,ABT,2003-03-07,15.913536071777344
895811,ABT,2003-03-10,15.491568565368652
895812,ABT,2003-03-11,15.608283996582031
895813,ABT,2003-03-12,15.689085960388184
895814,ABT,2003-03-13,16.106563568115234
895815,ABT,2003-03-14,15.79682159423828
895816,ABT,2003-03-17,16.40732765197754
895817,ABT,2003-03-18,16.784404754638672
895818,ABT,2003-03-19,17.112102508544922
895819,ABT,2003-03-20,16.937030792236328
895820,ABT,2003-03-21,17.63731575012207
895821,ABT,2003-03-24,17.215349197387695
895822,ABT,2003-03-25,17.49815559387207
895823,ABT,2003-03-26,17.43979835510254
895824,ABT,2003-03-27,17.291662216186523
895825,ABT,2003-03-28,17.152502059936523
895826,ABT,2003-03-31,16.883161544799805
895827,ABT,2003-04-01,17.466733932495117
895828,ABT,2003-04-02,18.11315155029297
895829,ABT,2003-04-03,17.677717208862305
895830,ABT,2003-04-04,18.036836624145508
895831,ABT,2003-04-07,18.0323486328125
895832,ABT,2003-04-08,17.924612045288086
895833,ABT,2003-04-09,18.0503044128418
895834,ABT,2003-04-10,18.005413055419922
895835,ABT,2003-04-11,17.561002731323242
895836,ABT,2003-04-14,18.01888084411621
895837,ABT,2003-04-15,17.75851821899414
895838,ABT,2003-04-16,17.36348533630371
895839,ABT,2003-04-17,17.794431686401367
895840,ABT,2003-04-21,17.484689712524414
895841,ABT,2003-04-22,17.821365356445312
895842,ABT,2003-04-23,17.911144256591797
895843,ABT,2003-04-24,17.920122146606445
895844,ABT,2003-04-25,17.727096557617188
895845,ABT,2003-04-28,18.0323486328125
895846,ABT,2003-04-29,18.23435401916504
895847,ABT,2003-04-30,18.23884391784668
895848,ABT,2003-05-01,18.50369453430176
895849,ABT,2003-05-02,18.992996215820312
895850,ABT,2003-05-05,18.63836479187012
895851,ABT,2003-05-06,19.033397674560547
895852,ABT,2003-05-07,19.168067932128903
895853,ABT,2003-05-08,19.23540306091309
895854,ABT,2003-05-09,19.47332000732422
895855,ABT,2003-05-12,19.40149688720703
895856,ABT,2003-05-13,19.513721466064453
895857,ABT,2003-05-14,19.347627639770508
895858,ABT,2003-05-15,19.715726852416992
895859,ABT,2003-05-16,19.325183868408203
895860,ABT,2003-05-19,18.512672424316406
895861,ABT,2003-05-20,18.404935836791992
895862,ABT,2003-05-21,18.584495544433597
895863,ABT,2003-05-22,18.831392288208008
895864,ABT,2003-05-23,18.88974952697754
895865,ABT,2003-05-27,19.27580451965332
895866,ABT,2003-05-28,19.549633026123047
895867,ABT,2003-05-29,19.67083740234375
895868,ABT,2003-05-30,19.998533248901367
895869,ABT,2003-06-02,19.720216751098636
895870,ABT,2003-06-03,19.774084091186523
895871,ABT,2003-06-04,20.04791259765625
895872,ABT,2003-06-05,20.30827522277832
895873,ABT,2003-06-06,20.294809341430664
895874,ABT,2003-06-09,20.151161193847656
895875,ABT,2003-06-10,20.50579261779785
895876,ABT,2003-06-11,20.469879150390625
895877,ABT,2003-06-12,20.52823638916016
895878,ABT,2003-06-13,20.469879150390625
895879,ABT,2003-06-16,20.748199462890625
895880,ABT,2003-06-17,20.873891830444336
895881,ABT,2003-06-18,20.64944076538086
895882,ABT,2003-06-19,20.469879150390625
895883,ABT,2003-06-20,20.474369049072266
895884,ABT,2003-06-23,19.908754348754883
895885,ABT,2003-06-24,19.94466590881348
895886,ABT,2003-06-25,19.91324234008789
895887,ABT,2003-06-26,20.11973762512207
895888,ABT,2003-06-27,19.572078704833984
895889,ABT,2003-06-30,19.643903732299805
895890,ABT,2003-07-01,19.549633026123047
895891,ABT,2003-07-02,19.83244132995605
895892,ABT,2003-07-03,19.85039710998535
895893,ABT,2003-07-07,20.19156265258789
895894,ABT,2003-07-08,19.976089477539062
895895,ABT,2003-07-09,19.607990264892575
895896,ABT,2003-07-10,19.549633026123047
895897,ABT,2003-07-11,19.760616302490234
895898,ABT,2003-07-14,19.769594192504883
895899,ABT,2003-07-15,19.370073318481445
895900,ABT,2003-07-16,19.033397674560547
895901,ABT,2003-07-17,18.87628173828125
895902,ABT,2003-07-18,18.584495544433597
895903,ABT,2003-07-21,18.53960609436035
895904,ABT,2003-07-22,18.60245132446289
895905,ABT,2003-07-23,18.315156936645508
895906,ABT,2003-07-24,17.96052360534668
895907,ABT,2003-07-25,18.059282302856445
895908,ABT,2003-07-28,17.664249420166016
895909,ABT,2003-07-29,17.466733932495117
895910,ABT,2003-07-30,17.632827758789062
895911,ABT,2003-07-31,17.619359970092773
895912,ABT,2003-08-01,17.300640106201172
895913,ABT,2003-08-04,17.282684326171875
895914,ABT,2003-08-05,16.99089813232422
895915,ABT,2003-08-06,17.327573776245117
895916,ABT,2003-08-07,17.915634155273438
895917,ABT,2003-08-08,17.911144256591797
895918,ABT,2003-08-11,17.77647590637207
895919,ABT,2003-08-12,17.76300811767578
895920,ABT,2003-08-13,17.6956729888916
895921,ABT,2003-08-14,17.77647590637207
895922,ABT,2003-08-15,17.812387466430664
895923,ABT,2003-08-18,17.861766815185547
895924,ABT,2003-08-19,17.745052337646484
895925,ABT,2003-08-20,17.50713348388672
895926,ABT,2003-08-21,17.327573776245117
895927,ABT,2003-08-22,17.49815559387207
895928,ABT,2003-08-25,17.77198600769043
895929,ABT,2003-08-26,17.933589935302734
895930,ABT,2003-08-27,17.821365356445312
895931,ABT,2003-08-28,17.875232696533203
895932,ABT,2003-08-29,18.09070587158203
895933,ABT,2003-09-02,18.47227096557617
895934,ABT,2003-09-03,18.74161148071289
895935,ABT,2003-09-04,18.49471664428711
895936,ABT,2003-09-05,18.853836059570312
895937,ABT,2003-09-08,19.21295738220215
895938,ABT,2003-09-09,18.99748420715332
895939,ABT,2003-09-10,19.428430557250977
895940,ABT,2003-09-11,19.55861091613769
895941,ABT,2003-09-12,19.77857208251953
895942,ABT,2003-09-15,19.634923934936523
895943,ABT,2003-09-16,19.720216751098636
895944,ABT,2003-09-17,19.774084091186523
895945,ABT,2003-09-18,19.80101776123047
895946,ABT,2003-09-19,19.50923156738281
895947,ABT,2003-09-22,19.172557830810547
895948,ABT,2003-09-23,19.31620407104492
895949,ABT,2003-09-24,18.898727416992188
895950,ABT,2003-09-25,18.898727416992188
895951,ABT,2003-09-26,18.99748420715332
895952,ABT,2003-09-29,19.100732803344727
895953,ABT,2003-09-30,19.100732803344727
895954,ABT,2003-10-01,19.2039794921875
895955,ABT,2003-10-02,19.370073318481445
895956,ABT,2003-10-03,19.13664436340332
895957,ABT,2003-10-06,19.186023712158203
895958,ABT,2003-10-07,18.94361686706543
895959,ABT,2003-10-08,18.831392288208008
895960,ABT,2003-10-09,18.94361686706543
895961,ABT,2003-10-10,18.759567260742188
895962,ABT,2003-10-13,18.858325958251957
895963,ABT,2003-10-14,18.898727416992188
895964,ABT,2003-10-15,18.82241439819336
895965,ABT,2003-10-16,18.966062545776367
895966,ABT,2003-10-17,18.75507926940918
895967,ABT,2003-10-20,18.966062545776367
895968,ABT,2003-10-21,19.07828712463379
895969,ABT,2003-10-22,18.41391372680664
895970,ABT,2003-10-23,18.68325424194336
895971,ABT,2003-10-24,18.74610137939453
895972,ABT,2003-10-27,18.597963333129883
895973,ABT,2003-10-28,19.05584144592285
895974,ABT,2003-10-29,19.253358840942383
895975,ABT,2003-10-30,19.27580451965332
895976,ABT,2003-10-31,19.132156372070312
895977,ABT,2003-11-03,19.21295738220215
895978,ABT,2003-11-04,18.77752494812012
895979,ABT,2003-11-05,18.992996215820312
895980,ABT,2003-11-06,18.966062545776367
895981,ABT,2003-11-07,18.63387680053711
895982,ABT,2003-11-10,18.571029663085938
895983,ABT,2003-11-11,18.705699920654297
895984,ABT,2003-11-12,18.77752494812012
895985,ABT,2003-11-13,19.688793182373047
895986,ABT,2003-11-14,19.841419219970703
895987,ABT,2003-11-17,19.823463439941406
895988,ABT,2003-11-18,19.78755187988281
895989,ABT,2003-11-19,19.91324234008789
895990,ABT,2003-11-20,19.545143127441406
895991,ABT,2003-11-21,19.603500366210938
895992,ABT,2003-11-24,20.012001037597656
895993,ABT,2003-11-25,19.95813369750977
895994,ABT,2003-11-26,20.020978927612305
895995,ABT,2003-11-28,19.841419219970703
895996,ABT,2003-12-01,20.1960506439209
895997,ABT,2003-12-02,20.31725311279297
895998,ABT,2003-12-03,20.32623291015625
895999,ABT,2003-12-04,20.357654571533203
896000,ABT,2003-12-05,20.18258476257324
896001,ABT,2003-12-08,20.339698791503903
896002,ABT,2003-12-09,20.451923370361328
896003,ABT,2003-12-10,20.362144470214844
896004,ABT,2003-12-11,20.541704177856445
896005,ABT,2003-12-12,20.57312774658203
896006,ABT,2003-12-15,20.49232482910156
896007,ABT,2003-12-16,20.604549407958984
896008,ABT,2003-12-17,20.469879150390625
896009,ABT,2003-12-18,20.90531349182129
896010,ABT,2003-12-19,20.82900047302246
896011,ABT,2003-12-22,20.78411102294922
896012,ABT,2003-12-23,20.878379821777344
896013,ABT,2003-12-24,21.03549575805664
896014,ABT,2003-12-26,21.026517868041992
896015,ABT,2003-12-29,21.16567611694336
896016,ABT,2003-12-30,20.90531349182129
896017,ABT,2003-12-31,20.918781280517575
896018,ABT,2004-01-02,20.98611640930176
896019,ABT,2004-01-05,20.98611640930176
896020,ABT,2004-01-06,20.8334903717041
896021,ABT,2004-01-07,21.053451538085938
896022,ABT,2004-01-08,20.43396759033203
896023,ABT,2004-01-09,20.169116973876957
896024,ABT,2004-01-12,19.94915580749512
896025,ABT,2004-01-13,19.94466590881348
896026,ABT,2004-01-14,19.976089477539062
896027,ABT,2004-01-15,20.1780948638916
896028,ABT,2004-01-16,19.414962768554688
896029,ABT,2004-01-20,19.428430557250977
896030,ABT,2004-01-21,19.616968154907227
896031,ABT,2004-01-22,19.33864974975586
896032,ABT,2004-01-23,19.289270401000977
896033,ABT,2004-01-26,19.69777107238769
896034,ABT,2004-01-27,19.47780990600586
896035,ABT,2004-01-28,19.6618595123291
896036,ABT,2004-01-29,19.639413833618164
896037,ABT,2004-01-30,19.33864974975586
896038,ABT,2004-02-02,19.51820945739746
896039,ABT,2004-02-03,19.86386489868164
896040,ABT,2004-02-04,19.86835289001465
896041,ABT,2004-02-05,20.007511138916016
896042,ABT,2004-02-06,19.91773223876953
896043,ABT,2004-02-09,19.91324234008789
896044,ABT,2004-02-10,19.79652976989746
896045,ABT,2004-02-11,20.020978927612305
896046,ABT,2004-02-12,19.64839172363281
896047,ABT,2004-02-13,19.890798568725582
896048,ABT,2004-02-17,20.20054054260254
896049,ABT,2004-02-18,20.016490936279297
896050,ABT,2004-02-19,19.45536422729492
896051,ABT,2004-02-20,19.47332000732422
896052,ABT,2004-02-23,19.625946044921875
896053,ABT,2004-02-24,19.549633026123047
896054,ABT,2004-02-25,19.52718734741211
896055,ABT,2004-02-26,19.325183868408203
896056,ABT,2004-02-27,19.21295738220215
896057,ABT,2004-03-01,19.482297897338867
896058,ABT,2004-03-02,19.576566696166992
896059,ABT,2004-03-03,19.720216751098636
896060,ABT,2004-03-04,19.58554458618164
896061,ABT,2004-03-05,19.563100814819336
896062,ABT,2004-03-08,19.370073318481445
896063,ABT,2004-03-09,19.033397674560547
896064,ABT,2004-03-10,18.60694122314453
896065,ABT,2004-03-11,18.63836479187012
896066,ABT,2004-03-12,18.60245132446289
896067,ABT,2004-03-15,18.270265579223636
896068,ABT,2004-03-16,18.65632057189941
896069,ABT,2004-03-17,18.23884391784668
896070,ABT,2004-03-18,17.996435165405273
896071,ABT,2004-03-19,18.0503044128418
896072,ABT,2004-03-22,17.780963897705078
896073,ABT,2004-03-23,17.97399139404297
896074,ABT,2004-03-24,17.664249420166016
896075,ABT,2004-03-25,17.870744705200195
896076,ABT,2004-03-26,18.01888084411621
896077,ABT,2004-03-29,18.2119083404541
896078,ABT,2004-03-30,18.38698005676269
896079,ABT,2004-03-31,18.449825286865234
896080,ABT,2004-04-01,18.78650283813477
896081,ABT,2004-04-02,19.019929885864254
896082,ABT,2004-04-05,19.253358840942383
896083,ABT,2004-04-06,19.388029098510746
896084,ABT,2004-04-07,19.190513610839844
896085,ABT,2004-04-08,18.99748420715332
896086,ABT,2004-04-12,18.49471664428711
896087,ABT,2004-04-13,18.068260192871094
896088,ABT,2004-04-14,18.835880279541016
896089,ABT,2004-04-15,19.73817253112793
896090,ABT,2004-04-16,19.80999565124512
896091,ABT,2004-04-19,19.841419219970703
896092,ABT,2004-04-20,19.40598487854004
896093,ABT,2004-04-21,19.35660552978516
896094,ABT,2004-04-22,19.86386489868164
896095,ABT,2004-04-23,19.706748962402344
896096,ABT,2004-04-26,19.751638412475582
896097,ABT,2004-04-27,19.94017791748047
896098,ABT,2004-04-28,19.81897354125977
896099,ABT,2004-04-29,19.931198120117188
896100,ABT,2004-04-30,19.760616302490234
896101,ABT,2004-05-03,20.30513572692871
896102,ABT,2004-05-04,20.046043395996094
896103,ABT,2004-05-05,20.137205123901367
896104,ABT,2004-05-06,20.14680290222168
896105,ABT,2004-05-07,19.911699295043945
896106,ABT,2004-05-10,19.57104110717773
896107,ABT,2004-05-11,19.638214111328125
896108,ABT,2004-05-12,19.7773551940918
896109,ABT,2004-05-13,19.67180061340332
896110,ABT,2004-05-14,19.743770599365234
896111,ABT,2004-05-17,19.71018409729004
896112,ABT,2004-05-18,19.667001724243164
896113,ABT,2004-05-19,19.590234756469727
896114,ABT,2004-05-20,19.316747665405277
896115,ABT,2004-05-21,19.16801071166992
896116,ABT,2004-05-24,18.976089477539062
896117,ABT,2004-05-25,19.48947525024414
896118,ABT,2004-05-26,19.69099235534668
896119,ABT,2004-05-27,19.93568992614746
896120,ABT,2004-05-28,19.772558212280277
896121,ABT,2004-06-01,19.676597595214844
896122,ABT,2004-06-02,19.76775932312012
896123,ABT,2004-06-03,19.743770599365234
896124,ABT,2004-06-04,20.02685165405273
896125,ABT,2004-06-07,20.300338745117188
896126,ABT,2004-06-08,20.487459182739254
896127,ABT,2004-06-09,20.425085067749023
896128,ABT,2004-06-10,20.487459182739254
896129,ABT,2004-06-14,20.434682846069336
896130,ABT,2004-06-15,20.63139915466309
896131,ABT,2004-06-16,20.55463218688965
896132,ABT,2004-06-17,20.71776390075684
896133,ABT,2004-06-18,20.63139915466309
896134,ABT,2004-06-21,20.4202880859375
896135,ABT,2004-06-22,20.161195755004883
896136,ABT,2004-06-23,20.127609252929688
896137,ABT,2004-06-24,20.108417510986328
896138,ABT,2004-06-25,19.4606876373291
896139,ABT,2004-06-28,19.56624412536621
896140,ABT,2004-06-29,19.81574058532715
896141,ABT,2004-06-30,19.55664825439453
896142,ABT,2004-07-01,19.53745651245117
896143,ABT,2004-07-02,19.475082397460938
896144,ABT,2004-07-06,19.09124183654785
896145,ABT,2004-07-07,18.9904842376709
896146,ABT,2004-07-08,19.326343536376957
896147,ABT,2004-07-09,19.144020080566406
896148,ABT,2004-07-12,19.383920669555664
896149,ABT,2004-07-13,19.326343536376957
896150,ABT,2004-07-14,19.08164596557617
896151,ABT,2004-07-15,19.08164596557617
896152,ABT,2004-07-16,18.76017951965332
896153,ABT,2004-07-19,18.77457427978516
896154,ABT,2004-07-20,18.889726638793945
896155,ABT,2004-07-21,18.597047805786133
896156,ABT,2004-07-22,18.841745376586918
896157,ABT,2004-07-23,18.5346736907959
896158,ABT,2004-07-26,18.47709846496582
896159,ABT,2004-07-27,18.803361892700195
896160,ABT,2004-07-28,18.73619079589844
896161,ABT,2004-07-29,18.78417015075684
896162,ABT,2004-07-30,18.880130767822266
896163,ABT,2004-08-02,18.83694839477539
896164,ABT,2004-08-03,18.79376602172852
896165,ABT,2004-08-04,18.77457427978516
896166,ABT,2004-08-05,18.573057174682617
896167,ABT,2004-08-06,18.563461303710938
896168,ABT,2004-08-09,18.405128479003903
896169,ABT,2004-08-10,18.73619079589844
896170,ABT,2004-08-11,19.086444854736328
896171,ABT,2004-08-12,19.01447486877441
896172,ABT,2004-08-13,18.995281219482425
896173,ABT,2004-08-16,19.191999435424805
896174,ABT,2004-08-17,19.191999435424805
896175,ABT,2004-08-18,19.475082397460938
896176,ABT,2004-08-19,19.532657623291016
896177,ABT,2004-08-20,19.676597595214844
896178,ABT,2004-08-23,19.61422348022461
896179,ABT,2004-08-24,19.67180061340332
896180,ABT,2004-08-25,19.887710571289062
896181,ABT,2004-08-26,19.7773551940918
896182,ABT,2004-08-27,19.9164981842041
896183,ABT,2004-08-30,19.7773551940918
896184,ABT,2004-08-31,20.00286293029785
896185,ABT,2004-09-01,20.18038749694824
896186,ABT,2004-09-02,20.43947982788086
896187,ABT,2004-09-03,20.47306632995605
896188,ABT,2004-09-07,20.18998336791992
896189,ABT,2004-09-08,20.2331657409668
896190,ABT,2004-09-09,20.151599884033203
896191,ABT,2004-09-10,20.300338745117188
896192,ABT,2004-09-13,20.607410430908203
896193,ABT,2004-09-14,20.602611541748047
896194,ABT,2004-09-15,20.396297454833984
896195,ABT,2004-09-16,20.48266220092773
896196,ABT,2004-09-17,20.593015670776367
896197,ABT,2004-09-20,20.434682846069336
896198,ABT,2004-09-21,20.65059280395508
896199,ABT,2004-09-22,20.15639877319336
896200,ABT,2004-09-23,20.329126358032227
896201,ABT,2004-09-24,20.31473159790039
896202,ABT,2004-09-27,20.357913970947266
896203,ABT,2004-09-28,20.396297454833984
896204,ABT,2004-09-29,20.300338745117188
896205,ABT,2004-09-30,20.32432746887207
896206,ABT,2004-10-01,20.24276161193848
896207,ABT,2004-10-04,20.247560501098636
896208,ABT,2004-10-05,20.28594398498535
896209,ABT,2004-10-06,20.247560501098636
896210,ABT,2004-10-07,19.83013343811035
896211,ABT,2004-10-08,19.590234756469727
896212,ABT,2004-10-11,19.753366470336918
896213,ABT,2004-10-12,19.9164981842041
896214,ABT,2004-10-13,19.743770599365234
896215,ABT,2004-10-14,19.676597595214844
896216,ABT,2004-10-15,19.844528198242188
896217,ABT,2004-10-18,19.83972930908203
896218,ABT,2004-10-19,19.854124069213867
896219,ABT,2004-10-20,19.863719940185547
896220,ABT,2004-10-21,19.71977996826172
896221,ABT,2004-10-22,19.60462760925293
896222,ABT,2004-10-25,19.49907112121582
896223,ABT,2004-10-26,19.66220474243164
896224,ABT,2004-10-27,20.357913970947266
896225,ABT,2004-10-28,20.49225807189941
896226,ABT,2004-10-29,20.45387458801269
896227,ABT,2004-11-01,20.50665283203125
896228,ABT,2004-11-02,20.300338745117188
896229,ABT,2004-11-03,20.9240779876709
896230,ABT,2004-11-04,21.327110290527344
896231,ABT,2004-11-05,21.327110290527344
896232,ABT,2004-11-08,21.571807861328125
896233,ABT,2004-11-09,21.590999603271484
896234,ABT,2004-11-10,21.614990234375
896235,ABT,2004-11-11,21.734939575195312
896236,ABT,2004-11-12,21.19756317138672
896237,ABT,2004-11-15,21.346302032470703
896238,ABT,2004-11-16,21.202362060546875
896239,ABT,2004-11-17,20.943269729614254
896240,ABT,2004-11-18,20.80892562866211
896241,ABT,2004-11-19,20.511449813842773
896242,ABT,2004-11-22,20.569026947021484
896243,ABT,2004-11-23,20.27154922485352
896244,ABT,2004-11-24,20.338722229003903
896245,ABT,2004-11-26,20.434682846069336
896246,ABT,2004-11-29,20.357913970947266
896247,ABT,2004-11-30,20.132408142089844
896248,ABT,2004-12-01,20.75135040283203
896249,ABT,2004-12-02,20.952865600585938
896250,ABT,2004-12-03,20.83771324157715
896251,ABT,2004-12-06,20.91448211669922
896252,ABT,2004-12-07,20.89529037475586
896253,ABT,2004-12-08,21.04402732849121
896254,ABT,2004-12-09,21.09680557250977
896255,ABT,2004-12-10,20.986452102661133
896256,ABT,2004-12-13,21.058422088623047
896257,ABT,2004-12-14,21.346302032470703
896258,ABT,2004-12-15,21.279130935668945
896259,ABT,2004-12-16,22.161962509155277
896260,ABT,2004-12-17,22.545801162719727
896261,ABT,2004-12-20,22.272315979003903
896262,ABT,2004-12-21,22.1187801361084
896263,ABT,2004-12-22,22.310699462890625
896264,ABT,2004-12-23,22.272315979003903
896265,ABT,2004-12-27,22.075597763061523
896266,ABT,2004-12-28,22.243528366088867
896267,ABT,2004-12-29,22.47383117675781
896268,ABT,2004-12-30,22.512216567993164
896269,ABT,2004-12-31,22.38266944885254
896270,ABT,2005-01-03,22.39226531982422
896271,ABT,2005-01-04,22.1667594909668
896272,ABT,2005-01-05,21.912466049194336
896273,ABT,2005-01-06,22.40666007995605
896274,ABT,2005-01-07,22.79050064086914
896275,ABT,2005-01-10,23.011207580566406
896276,ABT,2005-01-11,22.5889835357666
896277,ABT,2005-01-12,22.517013549804688
896278,ABT,2005-01-13,22.085193634033203
896279,ABT,2005-01-14,22.190750122070312
896280,ABT,2005-01-18,22.08999252319336
896281,ABT,2005-01-19,22.094789505004883
896282,ABT,2005-01-20,21.95084953308105
896283,ABT,2005-01-21,22.06120491027832
896284,ABT,2005-01-24,22.037214279174805
896285,ABT,2005-01-25,22.027618408203125
896286,ABT,2005-01-26,22.018022537231445
896287,ABT,2005-01-27,21.811708450317383
896288,ABT,2005-01-28,21.72054672241211
896289,ABT,2005-01-31,21.600595474243164
896290,ABT,2005-02-01,21.854890823364254
896291,ABT,2005-02-02,21.8980712890625
896292,ABT,2005-02-03,21.90766716003418
896293,ABT,2005-02-04,21.840496063232425
896294,ABT,2005-02-07,21.874082565307617
896295,ABT,2005-02-08,21.725343704223636
896296,ABT,2005-02-09,21.667768478393555
896297,ABT,2005-02-10,21.581403732299805
896298,ABT,2005-02-11,22.1667594909668
896299,ABT,2005-02-14,22.3059024810791
896300,ABT,2005-02-15,22.48822593688965
896301,ABT,2005-02-16,22.46903419494629
896302,ABT,2005-02-17,22.339487075805664
896303,ABT,2005-02-18,22.262720108032227
896304,ABT,2005-02-22,21.802112579345703
896305,ABT,2005-02-23,21.94605255126953
896306,ABT,2005-02-24,22.243528366088867
896307,ABT,2005-02-25,22.200345993041992
896308,ABT,2005-02-28,22.066001892089844
896309,ABT,2005-03-01,22.051607131958008
896310,ABT,2005-03-02,22.09958839416504
896311,ABT,2005-03-03,22.075597763061523
896312,ABT,2005-03-04,22.26751708984375
896313,ABT,2005-03-07,22.38266944885254
896314,ABT,2005-03-08,22.310699462890625
896315,ABT,2005-03-09,22.02281951904297
896316,ABT,2005-03-10,22.209941864013672
896317,ABT,2005-03-11,22.07080078125
896318,ABT,2005-03-14,22.12837600708008
896319,ABT,2005-03-15,21.90766716003418
896320,ABT,2005-03-16,21.792516708374023
896321,ABT,2005-03-17,21.365493774414062
896322,ABT,2005-03-18,21.336706161499023
896323,ABT,2005-03-21,21.048826217651367
896324,ABT,2005-03-22,20.99604797363281
896325,ABT,2005-03-23,21.399080276489254
896326,ABT,2005-03-24,21.562211990356445
896327,ABT,2005-03-28,21.677364349365234
896328,ABT,2005-03-29,21.95084953308105
896329,ABT,2005-03-30,22.43065071105957
896330,ABT,2005-03-31,22.368276596069336
896331,ABT,2005-04-01,22.161962509155277
896332,ABT,2005-04-04,22.15716361999512
896333,ABT,2005-04-05,22.646560668945312
896334,ABT,2005-04-06,22.84327888488769
896335,ABT,2005-04-07,23.19832992553711
896336,ABT,2005-04-08,22.963228225708008
896337,ABT,2005-04-11,22.910449981689453
896338,ABT,2005-04-12,22.982419967651367
896339,ABT,2005-04-13,23.049591064453125
896340,ABT,2005-04-14,23.16954231262207
896341,ABT,2005-04-15,23.92762565612793
896342,ABT,2005-04-18,23.5006046295166
896343,ABT,2005-04-19,23.11196517944336
896344,ABT,2005-04-20,22.69454002380371
896345,ABT,2005-04-21,23.0783805847168
896346,ABT,2005-04-22,22.824085235595703
896347,ABT,2005-04-25,22.920045852661133
896348,ABT,2005-04-26,23.001611709594727
896349,ABT,2005-04-27,23.255905151367188
896350,ABT,2005-04-28,23.07358169555664
896351,ABT,2005-04-29,23.58696746826172
896352,ABT,2005-05-02,23.692523956298828
896353,ABT,2005-05-03,23.63494873046875
896354,ABT,2005-05-04,23.85085868835449
896355,ABT,2005-05-05,23.601362228393555
896356,ABT,2005-05-06,23.51979637145996
896357,ABT,2005-05-09,23.543785095214844
896358,ABT,2005-05-10,23.438230514526367
896359,ABT,2005-05-11,23.63494873046875
896360,ABT,2005-05-12,23.56777572631836
896361,ABT,2005-05-13,23.39504814147949
896362,ABT,2005-05-16,23.735706329345703
896363,ABT,2005-05-17,23.706918716430664
896364,ABT,2005-05-18,23.678129196166992
896365,ABT,2005-05-19,23.52939224243164
896366,ABT,2005-05-20,23.45262336730957
896367,ABT,2005-05-23,23.366260528564453
896368,ABT,2005-05-24,23.351865768432617
896369,ABT,2005-05-25,23.145551681518555
896370,ABT,2005-05-26,23.135955810546875
896371,ABT,2005-05-27,23.03039932250977
896372,ABT,2005-05-31,23.145551681518555
896373,ABT,2005-06-01,23.18873405456543
896374,ABT,2005-06-02,23.155147552490234
896375,ABT,2005-06-03,23.15994644165039
896376,ABT,2005-06-06,23.246309280395508
896377,ABT,2005-06-07,23.39504814147949
896378,ABT,2005-06-08,23.347068786621094
896379,ABT,2005-06-09,23.5006046295166
896380,ABT,2005-06-10,23.46221923828125
896381,ABT,2005-06-13,23.438230514526367
896382,ABT,2005-06-14,23.51979637145996
896383,ABT,2005-06-15,23.51979637145996
896384,ABT,2005-06-16,23.548583984375
896385,ABT,2005-06-17,23.716514587402344
896386,ABT,2005-06-20,23.697322845458984
896387,ABT,2005-06-21,23.726110458374023
896388,ABT,2005-06-22,23.855655670166016
896389,ABT,2005-06-23,23.548583984375
896390,ABT,2005-06-24,23.51979637145996
896391,ABT,2005-06-27,23.505401611328125
896392,ABT,2005-06-28,23.750099182128903
896393,ABT,2005-06-29,23.620553970336918
896394,ABT,2005-06-30,23.514997482299805
896395,ABT,2005-07-01,23.524593353271484
896396,ABT,2005-07-05,23.48620986938477
896397,ABT,2005-07-06,23.57737159729004
896398,ABT,2005-07-07,23.495805740356445
896399,ABT,2005-07-08,23.678129196166992
896400,ABT,2005-07-11,23.82206916809082
896401,ABT,2005-07-12,23.98520278930664
896402,ABT,2005-07-13,22.86247062683105
896403,ABT,2005-07-14,22.368276596069336
896404,ABT,2005-07-15,22.48822593688965
896405,ABT,2005-07-18,22.26751708984375
896406,ABT,2005-07-19,22.23872947692871
896407,ABT,2005-07-20,22.47863006591797
896408,ABT,2005-07-21,22.291507720947266
896409,ABT,2005-07-22,22.08999252319336
896410,ABT,2005-07-25,21.826101303100582
896411,ABT,2005-07-26,21.94605255126953
896412,ABT,2005-07-27,22.190750122070312
896413,ABT,2005-07-28,22.464235305786133
896414,ABT,2005-07-29,22.37307357788086
896415,ABT,2005-08-01,22.56019592285156
896416,ABT,2005-08-02,22.68494415283203
896417,ABT,2005-08-03,22.708934783935547
896418,ABT,2005-08-04,22.56499481201172
896419,ABT,2005-08-05,22.3059024810791
896420,ABT,2005-08-08,22.253124237060547
896421,ABT,2005-08-09,22.358680725097656
896422,ABT,2005-08-10,22.358680725097656
896423,ABT,2005-08-11,22.445043563842773
896424,ABT,2005-08-12,22.329891204833984
896425,ABT,2005-08-15,22.41625595092773
896426,ABT,2005-08-16,22.08039665222168
896427,ABT,2005-08-17,22.11398124694824
896428,ABT,2005-08-18,22.08039665222168
896429,ABT,2005-08-19,21.989234924316406
896430,ABT,2005-08-22,22.051607131958008
896431,ABT,2005-08-23,21.92686080932617
896432,ABT,2005-08-24,21.55261611938477
896433,ABT,2005-08-25,21.64377784729004
896434,ABT,2005-08-26,21.46145439147949
896435,ABT,2005-08-29,21.65337371826172
896436,ABT,2005-08-30,21.41347312927246
896437,ABT,2005-08-31,21.65337371826172
896438,ABT,2005-09-01,21.658172607421875
896439,ABT,2005-09-02,21.533424377441406
896440,ABT,2005-09-06,21.734939575195312
896441,ABT,2005-09-07,21.91726493835449
896442,ABT,2005-09-08,21.778121948242188
896443,ABT,2005-09-09,21.864486694335938
896444,ABT,2005-09-12,21.70135307312012
896445,ABT,2005-09-13,21.427867889404297
896446,ABT,2005-09-14,21.039230346679688
896447,ABT,2005-09-15,20.967260360717773
896448,ABT,2005-09-16,20.986452102661133
896449,ABT,2005-09-19,20.78013801574707
896450,ABT,2005-09-20,20.67458152770996
896451,ABT,2005-09-21,20.67938041687012
896452,ABT,2005-09-22,21.068017959594727
896453,ABT,2005-09-23,21.21675682067871
896454,ABT,2005-09-26,20.4682674407959
896455,ABT,2005-09-27,20.501853942871094
896456,ABT,2005-09-28,20.122812271118164
896457,ABT,2005-09-29,20.19478225708008
896458,ABT,2005-09-30,20.34351921081543
896459,ABT,2005-10-03,20.38190460205078
896460,ABT,2005-10-04,21.115997314453125
896461,ABT,2005-10-05,20.765743255615234
896462,ABT,2005-10-06,20.6409969329834
896463,ABT,2005-10-07,20.487459182739254
896464,ABT,2005-10-10,20.237964630126957
896465,ABT,2005-10-11,20.35311508178711
896466,ABT,2005-10-12,20.1995792388916
896467,ABT,2005-10-13,20.425085067749023
896468,ABT,2005-10-14,20.45867156982422
896469,ABT,2005-10-17,20.415489196777344
896470,ABT,2005-10-18,20.34351921081543
896471,ABT,2005-10-19,21.08720970153809
896472,ABT,2005-10-20,20.756147384643555
896473,ABT,2005-10-21,20.511449813842773
896474,ABT,2005-10-24,20.583419799804688
896475,ABT,2005-10-25,20.765743255615234
896476,ABT,2005-10-26,20.63619804382324
896477,ABT,2005-10-27,20.362712860107425
896478,ABT,2005-10-28,20.511449813842773
896479,ABT,2005-10-31,20.6553897857666
896480,ABT,2005-11-01,20.52584457397461
896481,ABT,2005-11-02,20.45867156982422
896482,ABT,2005-11-03,20.530641555786133
896483,ABT,2005-11-04,20.425085067749023
896484,ABT,2005-11-07,20.415489196777344
896485,ABT,2005-11-08,20.40109634399414
896486,ABT,2005-11-09,20.487459182739254
896487,ABT,2005-11-10,20.53544044494629
896488,ABT,2005-11-11,20.981653213500977
896489,ABT,2005-11-14,19.441495895385746
896490,ABT,2005-11-15,19.897306442260746
896491,ABT,2005-11-16,19.47028350830078
896492,ABT,2005-11-17,19.60462760925293
896493,ABT,2005-11-18,19.62381935119629
896494,ABT,2005-11-21,19.369525909423828
896495,ABT,2005-11-22,18.86573600769043
896496,ABT,2005-11-23,18.70740127563477
896497,ABT,2005-11-25,18.70260429382324
896498,ABT,2005-11-28,18.688209533691406
896499,ABT,2005-11-29,18.30916786193848
896500,ABT,2005-11-30,18.09325790405273
896501,ABT,2005-12-01,18.054874420166016
896502,ABT,2005-12-02,18.501087188720703
896503,ABT,2005-12-05,18.323562622070312
896504,ABT,2005-12-06,18.170026779174805
896505,ABT,2005-12-07,18.23240089416504
896506,ABT,2005-12-08,18.37154197692871
896507,ABT,2005-12-09,18.70740127563477
896508,ABT,2005-12-12,18.79376602172852
896509,ABT,2005-12-13,18.937705993652344
896510,ABT,2005-12-14,18.937705993652344
896511,ABT,2005-12-15,18.832149505615234
896512,ABT,2005-12-16,19.2735652923584
896513,ABT,2005-12-19,19.398313522338867
896514,ABT,2005-12-20,19.191999435424805
896515,ABT,2005-12-21,19.369525909423828
896516,ABT,2005-12-22,19.54705238342285
896517,ABT,2005-12-23,19.60462760925293
896518,ABT,2005-12-27,19.383920669555664
896519,ABT,2005-12-28,19.35993003845215
896520,ABT,2005-12-29,19.096040725708008
896521,ABT,2005-12-30,18.918514251708984
896522,ABT,2006-01-03,18.976089477539062
896523,ABT,2006-01-04,19.0048770904541
896524,ABT,2006-01-05,19.24957656860352
896525,ABT,2006-01-06,19.61902236938477
896526,ABT,2006-01-09,20.348318099975582
896527,ABT,2006-01-10,20.151599884033203
896528,ABT,2006-01-11,19.878114700317383
896529,ABT,2006-01-12,19.834932327270508
896530,ABT,2006-01-13,19.762962341308597
896531,ABT,2006-01-17,19.705385208129883
896532,ABT,2006-01-18,19.7773551940918
896533,ABT,2006-01-19,19.930892944335938
896534,ABT,2006-01-20,19.35993003845215
896535,ABT,2006-01-23,19.43669891357422
896536,ABT,2006-01-24,19.220787048339844
896537,ABT,2006-01-25,20.2331657409668
896538,ABT,2006-01-26,20.784936904907227
896539,ABT,2006-01-27,20.63139915466309
896540,ABT,2006-01-30,20.602611541748047
896541,ABT,2006-01-31,20.703369140625
896542,ABT,2006-02-01,20.67938041687012
896543,ABT,2006-02-02,20.35311508178711
896544,ABT,2006-02-03,20.386701583862305
896545,ABT,2006-02-06,20.35311508178711
896546,ABT,2006-02-07,20.20437812805176
896547,ABT,2006-02-08,20.18038749694824
896548,ABT,2006-02-09,20.22356986999512
896549,ABT,2006-02-10,20.377105712890625
896550,ABT,2006-02-13,20.54983329772949
896551,ABT,2006-02-14,20.981653213500977
896552,ABT,2006-02-15,21.18317031860352
896553,ABT,2006-02-16,21.28392791748047
896554,ABT,2006-02-17,21.27433204650879
896555,ABT,2006-02-21,21.106401443481445
896556,ABT,2006-02-22,21.06321907043457
896557,ABT,2006-02-23,20.83771324157715
896558,ABT,2006-02-24,21.08720970153809
896559,ABT,2006-02-27,21.327110290527344
896560,ABT,2006-02-28,21.19756317138672
896561,ABT,2006-03-01,21.1112003326416
896562,ABT,2006-03-02,20.842512130737305
896563,ABT,2006-03-03,21.00564384460449
896564,ABT,2006-03-06,20.957664489746094
896565,ABT,2006-03-07,20.88569450378418
896566,ABT,2006-03-08,20.861703872680664
896567,ABT,2006-03-09,20.722562789916992
896568,ABT,2006-03-10,21.072816848754883
896569,ABT,2006-03-13,21.55741310119629
896570,ABT,2006-03-14,21.667768478393555
896571,ABT,2006-03-15,21.71095085144043
896572,ABT,2006-03-16,21.590999603271484
896573,ABT,2006-03-17,21.677364349365234
896574,ABT,2006-03-20,21.231149673461918
896575,ABT,2006-03-21,21.08241271972656
896576,ABT,2006-03-22,21.1591796875
896577,ABT,2006-03-23,21.05362319946289
896578,ABT,2006-03-24,21.048826217651367
896579,ABT,2006-03-27,20.852108001708984
896580,ABT,2006-03-28,20.612207412719727
896581,ABT,2006-03-29,20.593015670776367
896582,ABT,2006-03-30,20.45867156982422
896583,ABT,2006-03-31,20.377105712890625
896584,ABT,2006-04-03,20.583419799804688
896585,ABT,2006-04-04,20.434682846069336
896586,ABT,2006-04-05,20.4682674407959
896587,ABT,2006-04-06,20.569026947021484
896588,ABT,2006-04-07,20.19478225708008
896589,ABT,2006-04-10,20.237964630126957
896590,ABT,2006-04-11,19.887710571289062
896591,ABT,2006-04-12,19.978872299194336
896592,ABT,2006-04-13,19.911699295043945
896593,ABT,2006-04-17,19.734174728393555
896594,ABT,2006-04-18,19.99806404113769
896595,ABT,2006-04-19,19.834932327270508
896596,ABT,2006-04-20,20.108417510986328
896597,ABT,2006-04-21,20.151599884033203
896598,ABT,2006-04-24,19.73897171020508
896599,ABT,2006-04-25,19.76775932312012
896600,ABT,2006-04-26,19.724578857421875
896601,ABT,2006-04-27,20.16599464416504
896602,ABT,2006-04-28,20.50665283203125
896603,ABT,2006-05-01,20.30513572692871
896604,ABT,2006-05-02,20.22356986999512
896605,ABT,2006-05-03,20.27154922485352
896606,ABT,2006-05-04,20.405893325805664
896607,ABT,2006-05-05,20.521045684814453
896608,ABT,2006-05-08,20.377105712890625
896609,ABT,2006-05-09,20.27154922485352
896610,ABT,2006-05-10,20.05084228515625
896611,ABT,2006-05-11,20.161195755004883
896612,ABT,2006-05-12,19.873315811157227
896613,ABT,2006-05-15,20.29553985595703
896614,ABT,2006-05-16,20.4682674407959
896615,ABT,2006-05-17,20.07003402709961
896616,ABT,2006-05-18,20.132408142089844
896617,ABT,2006-05-19,20.065235137939453
896618,ABT,2006-05-22,20.03165054321289
896619,ABT,2006-05-23,20.02685165405273
896620,ABT,2006-05-24,20.22356986999512
896621,ABT,2006-05-25,20.39150047302246
896622,ABT,2006-05-26,20.47306632995605
896623,ABT,2006-05-30,20.41069221496582
896624,ABT,2006-05-31,20.487459182739254
896625,ABT,2006-06-01,20.736955642700195
896626,ABT,2006-06-02,20.69377326965332
896627,ABT,2006-06-05,20.3723087310791
896628,ABT,2006-06-06,20.26195335388184
896629,ABT,2006-06-07,20.578622817993164
896630,ABT,2006-06-08,20.712966918945312
896631,ABT,2006-06-09,20.63139915466309
896632,ABT,2006-06-12,20.497055053710938
896633,ABT,2006-06-13,20.367509841918945
896634,ABT,2006-06-14,20.487459182739254
896635,ABT,2006-06-15,20.66018867492676
896636,ABT,2006-06-16,20.52584457397461
896637,ABT,2006-06-19,20.30513572692871
896638,ABT,2006-06-20,20.257156372070312
896639,ABT,2006-06-21,20.281145095825195
896640,ABT,2006-06-22,20.17079162597656
896641,ABT,2006-06-23,20.127609252929688
896642,ABT,2006-06-26,20.16599464416504
896643,ABT,2006-06-27,19.978872299194336
896644,ABT,2006-06-28,20.24276161193848
896645,ABT,2006-06-29,20.583419799804688
896646,ABT,2006-06-30,20.9240779876709
896647,ABT,2006-07-03,20.909683227539062
896648,ABT,2006-07-05,20.9240779876709
896649,ABT,2006-07-06,21.00564384460449
896650,ABT,2006-07-07,21.01523971557617
896651,ABT,2006-07-10,20.943269729614254
896652,ABT,2006-07-11,21.3798885345459
896653,ABT,2006-07-12,21.16397857666016
896654,ABT,2006-07-13,21.106401443481445
896655,ABT,2006-07-14,21.115997314453125
896656,ABT,2006-07-17,21.341503143310547
896657,ABT,2006-07-18,21.447059631347656
896658,ABT,2006-07-19,22.20514488220215
896659,ABT,2006-07-20,22.171558380126957
896660,ABT,2006-07-21,22.47383117675781
896661,ABT,2006-07-24,22.81928825378418
896662,ABT,2006-07-25,23.06878471374512
896663,ABT,2006-07-26,22.59857940673828
896664,ABT,2006-07-27,22.656156539916992
896665,ABT,2006-07-28,22.94403648376465
896666,ABT,2006-07-31,22.920045852661133
896667,ABT,2006-08-01,22.795297622680664
896668,ABT,2006-08-02,22.6225700378418
896669,ABT,2006-08-03,22.656156539916992
896670,ABT,2006-08-04,22.665752410888672
896671,ABT,2006-08-07,22.71373176574707
896672,ABT,2006-08-08,22.87206649780273
896673,ABT,2006-08-09,22.70413589477539
896674,ABT,2006-08-10,22.896055221557617
896675,ABT,2006-08-11,22.747318267822266
896676,ABT,2006-08-14,23.011207580566406
896677,ABT,2006-08-15,23.347068786621094
896678,ABT,2006-08-16,23.64454460144043
896679,ABT,2006-08-17,23.57257461547852
896680,ABT,2006-08-18,23.51020050048828
896681,ABT,2006-08-21,23.351865768432617
896682,ABT,2006-08-22,23.48141288757324
896683,ABT,2006-08-23,23.51020050048828
896684,ABT,2006-08-24,23.42383575439453
896685,ABT,2006-08-25,23.409442901611328
896686,ABT,2006-08-28,23.49100875854492
896687,ABT,2006-08-29,23.49100875854492
896688,ABT,2006-08-30,23.11676406860352
896689,ABT,2006-08-31,23.366260528564453
896690,ABT,2006-09-01,23.20792579650879
896691,ABT,2006-09-05,23.19832992553711
896692,ABT,2006-09-06,22.996814727783203
896693,ABT,2006-09-07,22.982419967651367
896694,ABT,2006-09-08,23.46221923828125
896695,ABT,2006-09-11,23.33747291564941
896696,ABT,2006-09-12,23.41423988342285
896697,ABT,2006-09-13,23.5965633392334
896698,ABT,2006-09-14,23.582170486450195
896699,ABT,2006-09-15,23.740503311157227
896700,ABT,2006-09-18,23.45262336730957
896701,ABT,2006-09-19,23.58696746826172
896702,ABT,2006-09-20,23.29429054260254
896703,ABT,2006-09-21,23.126359939575195
896704,ABT,2006-09-22,22.982419967651367
896705,ABT,2006-09-25,23.006410598754883
896706,ABT,2006-09-26,23.06398582458496
896707,ABT,2006-09-27,23.20792579650879
896708,ABT,2006-09-28,23.18873405456543
896709,ABT,2006-09-29,23.299087524414062
896710,ABT,2006-10-02,23.145551681518555
896711,ABT,2006-10-03,22.84327888488769
896712,ABT,2006-10-04,22.61777114868164
896713,ABT,2006-10-05,22.23872947692871
896714,ABT,2006-10-06,22.161962509155277
896715,ABT,2006-10-09,22.40666007995605
896716,ABT,2006-10-10,22.33469009399414
896717,ABT,2006-10-11,22.296306610107425
896718,ABT,2006-10-12,22.286710739135746
896719,ABT,2006-10-13,22.517013549804688
896720,ABT,2006-10-16,22.63216590881348
896721,ABT,2006-10-17,22.64176177978516
896722,ABT,2006-10-18,22.95842933654785
896723,ABT,2006-10-19,22.992015838623047
896724,ABT,2006-10-20,23.40464401245117
896725,ABT,2006-10-23,23.428634643554688
896726,ABT,2006-10-24,23.08797645568848
896727,ABT,2006-10-25,23.164743423461918
896728,ABT,2006-10-26,22.97762107849121
896729,ABT,2006-10-27,22.87206649780273
896730,ABT,2006-10-30,22.59378242492676
896731,ABT,2006-10-31,22.795297622680664
896732,ABT,2006-11-01,22.75211524963379
896733,ABT,2006-11-02,22.77130889892578
896734,ABT,2006-11-03,22.8576717376709
896735,ABT,2006-11-06,22.776105880737305
896736,ABT,2006-11-07,22.963228225708008
896737,ABT,2006-11-08,22.68494415283203
896738,ABT,2006-11-09,21.99403190612793
896739,ABT,2006-11-10,22.056406021118164
896740,ABT,2006-11-13,21.902870178222656
896741,ABT,2006-11-14,22.15716361999512
896742,ABT,2006-11-15,22.545801162719727
896743,ABT,2006-11-16,22.785701751708984
896744,ABT,2006-11-17,22.87206649780273
896745,ABT,2006-11-20,22.91524887084961
896746,ABT,2006-11-21,22.785701751708984
896747,ABT,2006-11-22,22.814489364624023
896748,ABT,2006-11-24,22.526609420776367
896749,ABT,2006-11-27,22.25792121887207
896750,ABT,2006-11-28,22.262720108032227
896751,ABT,2006-11-29,22.44024658203125
896752,ABT,2006-11-30,22.38746833801269
896753,ABT,2006-12-01,22.34428596496582
896754,ABT,2006-12-04,23.0783805847168
896755,ABT,2006-12-05,23.16954231262207
896756,ABT,2006-12-06,23.03519821166992
896757,ABT,2006-12-07,23.049591064453125
896758,ABT,2006-12-08,23.011207580566406
896759,ABT,2006-12-11,22.94403648376465
896760,ABT,2006-12-12,23.02560234069824
896761,ABT,2006-12-13,23.011207580566406
896762,ABT,2006-12-14,23.0783805847168
896763,ABT,2006-12-15,23.255905151367188
896764,ABT,2006-12-18,23.0927734375
896765,ABT,2006-12-19,23.155147552490234
896766,ABT,2006-12-20,23.006410598754883
896767,ABT,2006-12-21,23.03039932250977
896768,ABT,2006-12-22,22.900854110717773
896769,ABT,2006-12-26,23.14075469970703
896770,ABT,2006-12-27,23.51020050048828
896771,ABT,2006-12-28,23.47661399841309
896772,ABT,2006-12-29,23.371057510375977
896773,ABT,2007-01-03,23.495805740356445
896774,ABT,2007-01-04,23.94202041625977
896775,ABT,2007-01-05,23.94202041625977
896776,ABT,2007-01-08,24.028383255004883
896777,ABT,2007-01-09,24.2394962310791
896778,ABT,2007-01-10,24.177122116088867
896779,ABT,2007-01-11,24.157930374145508
896780,ABT,2007-01-12,24.205909729003903
896781,ABT,2007-01-16,24.282678604125977
896782,ABT,2007-01-17,24.73369026184082
896783,ABT,2007-01-18,25.32864189147949
896784,ABT,2007-01-19,25.678895950317383
896785,ABT,2007-01-22,25.582935333251957
896786,ABT,2007-01-23,25.611724853515625
896787,ABT,2007-01-24,25.69329071044922
896788,ABT,2007-01-25,25.232681274414062
896789,ABT,2007-01-26,25.213489532470703
896790,ABT,2007-01-29,25.266267776489254
896791,ABT,2007-01-30,25.52056121826172
896792,ABT,2007-01-31,25.429399490356445
896793,ABT,2007-02-01,25.36702537536621
896794,ABT,2007-02-02,25.27106666564941
896795,ABT,2007-02-05,25.18950080871582
896796,ABT,2007-02-06,25.170307159423828
896797,ABT,2007-02-07,25.165510177612305
896798,ABT,2007-02-08,25.01677131652832
896799,ABT,2007-02-09,25.079145431518555
896800,ABT,2007-02-12,25.295055389404297
896801,ABT,2007-02-13,25.290258407592773
896802,ABT,2007-02-14,25.285459518432617
896803,ABT,2007-02-15,25.33344078063965
896804,ABT,2007-02-16,25.184701919555664
896805,ABT,2007-02-20,25.22788429260254
896806,ABT,2007-02-21,25.290258407592773
896807,ABT,2007-02-22,25.72687530517578
896808,ABT,2007-02-23,25.712482452392575
896809,ABT,2007-02-26,26.134706497192383
896810,ABT,2007-02-27,25.83243179321289
896811,ABT,2007-02-28,26.206676483154297
896812,ABT,2007-03-01,25.80364418029785
896813,ABT,2007-03-02,25.4341983795166
896814,ABT,2007-03-05,25.309450149536133
896815,ABT,2007-03-06,25.36702537536621
896816,ABT,2007-03-07,25.280662536621094
896817,ABT,2007-03-08,25.621320724487305
896818,ABT,2007-03-09,26.09632110595703
896819,ABT,2007-03-12,26.091524124145508
896820,ABT,2007-03-13,25.96197891235352
896821,ABT,2007-03-14,25.79884529113769
896822,ABT,2007-03-15,25.731674194335938
896823,ABT,2007-03-16,25.371824264526367
896824,ABT,2007-03-19,25.515764236450195
896825,ABT,2007-03-20,26.139503479003903
896826,ABT,2007-03-21,26.235464096069336
896827,ABT,2007-03-22,26.149099349975582
896828,ABT,2007-03-23,25.84202766418457
896829,ABT,2007-03-26,27.46375274658203
896830,ABT,2007-03-27,27.156679153442383
896831,ABT,2007-03-28,26.75364875793457
896832,ABT,2007-03-29,26.777637481689453
896833,ABT,2007-03-30,26.77284049987793
896834,ABT,2007-04-02,26.777637481689453
896835,ABT,2007-04-03,27.190265655517575
896836,ABT,2007-04-04,27.00794219970703
896837,ABT,2007-04-05,27.35819625854492
896838,ABT,2007-04-09,27.449357986450195
896839,ABT,2007-04-10,27.37738800048828
896840,ABT,2007-04-11,27.34860038757324
896841,ABT,2007-04-12,27.545318603515625
896842,ABT,2007-04-13,28.063501358032227
896843,ABT,2007-04-16,28.25062370300293
896844,ABT,2007-04-17,28.30820083618164
896845,ABT,2007-04-18,27.84279441833496
896846,ABT,2007-04-19,27.46375274658203
896847,ABT,2007-04-20,27.75642967224121
896848,ABT,2007-04-23,27.449357986450195
896849,ABT,2007-04-24,27.43016624450684
896850,ABT,2007-04-25,27.61728858947754
896851,ABT,2007-04-26,27.305418014526367
896852,ABT,2007-04-27,27.233448028564453
896853,ABT,2007-04-30,27.16627693176269
896854,ABT,2007-05-01,27.35339736938477
896855,ABT,2007-05-02,27.43976211547852
896856,ABT,2007-05-03,27.545318603515625
896857,ABT,2007-05-04,27.972339630126957
896858,ABT,2007-05-07,28.284210205078125
896859,ABT,2007-05-08,28.23143196105957
896860,ABT,2007-05-09,28.1546630859375
896861,ABT,2007-05-10,27.506933212280277
896862,ABT,2007-05-11,27.751632690429688
896863,ABT,2007-05-14,27.80441093444824
896864,ABT,2007-05-15,28.1546630859375
896865,ABT,2007-05-16,28.351381301879883
896866,ABT,2007-05-17,28.26021957397461
896867,ABT,2007-05-18,28.514514923095703
896868,ABT,2007-05-21,28.130674362182617
896869,ABT,2007-05-22,27.679662704467773
896870,ABT,2007-05-23,27.449357986450195
896871,ABT,2007-05-24,27.089508056640625
896872,ABT,2007-05-25,27.04632568359375
896873,ABT,2007-05-29,27.1806697845459
896874,ABT,2007-05-30,26.79203224182129
896875,ABT,2007-05-31,27.03672981262207
896876,ABT,2007-06-01,27.012739181518555
896877,ABT,2007-06-04,26.68647575378418
896878,ABT,2007-06-05,26.624101638793945
896879,ABT,2007-06-06,26.26425170898437
896880,ABT,2007-06-07,25.89960479736328
896881,ABT,2007-06-08,26.048341751098636
896882,ABT,2007-06-11,25.93798828125
896883,ABT,2007-06-12,25.592531204223636
896884,ABT,2007-06-13,26.000362396240234
896885,ABT,2007-06-14,26.000362396240234
896886,ABT,2007-06-15,26.25465583801269
896887,ABT,2007-06-18,26.168291091918945
896888,ABT,2007-06-19,26.235464096069336
896889,ABT,2007-06-20,26.04354476928711
896890,ABT,2007-06-21,25.81324005126953
896891,ABT,2007-06-22,25.362228393554688
896892,ABT,2007-06-25,25.933189392089844
896893,ABT,2007-06-26,25.894805908203125
896894,ABT,2007-06-27,25.894805908203125
896895,ABT,2007-06-28,25.77485656738281
896896,ABT,2007-06-29,25.69329071044922
896897,ABT,2007-07-02,26.06273651123047
896898,ABT,2007-07-03,26.06273651123047
896899,ABT,2007-07-05,26.019554138183597
896900,ABT,2007-07-06,25.90920066833496
896901,ABT,2007-07-09,25.770057678222656
896902,ABT,2007-07-10,25.391016006469727
896903,ABT,2007-07-11,25.5301570892334
896904,ABT,2007-07-12,25.79404830932617
896905,ABT,2007-07-13,25.544551849365234
896906,ABT,2007-07-16,25.698087692260746
896907,ABT,2007-07-17,25.61652183532715
896908,ABT,2007-07-18,25.765260696411133
896909,ABT,2007-07-19,26.06273651123047
896910,ABT,2007-07-20,25.36702537536621
896911,ABT,2007-07-23,25.87081527709961
896912,ABT,2007-07-24,25.194297790527344
896913,ABT,2007-07-25,25.09354019165039
896914,ABT,2007-07-26,24.51298141479492
896915,ABT,2007-07-27,24.00439453125
896916,ABT,2007-07-30,24.38343620300293
896917,ABT,2007-07-31,24.32106208801269
896918,ABT,2007-08-01,24.445810317993164
896919,ABT,2007-08-02,24.570558547973636
896920,ABT,2007-08-03,24.51298141479492
896921,ABT,2007-08-06,25.48697662353516
896922,ABT,2007-08-07,26.05314064025879
896923,ABT,2007-08-08,27.012739181518555
896924,ABT,2007-08-09,26.35541343688965
896925,ABT,2007-08-10,26.494556427001957
896926,ABT,2007-08-13,25.856422424316406
896927,ABT,2007-08-14,25.175106048583984
896928,ABT,2007-08-15,25.117530822753903
896929,ABT,2007-08-16,24.88242721557617
896930,ABT,2007-08-17,25.299854278564453
896931,ABT,2007-08-20,25.136722564697266
896932,ABT,2007-08-21,25.12232780456543
896933,ABT,2007-08-22,25.01677131652832
896934,ABT,2007-08-23,25.0263671875
896935,ABT,2007-08-24,25.203893661499023
896936,ABT,2007-08-27,24.95439720153809
896937,ABT,2007-08-28,24.369041442871094
896938,ABT,2007-08-29,24.70490264892578
896939,ABT,2007-08-30,24.661720275878903
896940,ABT,2007-08-31,24.906417846679688
896941,ABT,2007-09-04,24.748083114624023
896942,ABT,2007-09-05,24.81525611877441
896943,ABT,2007-09-06,25.381420135498047
896944,ABT,2007-09-07,24.88242721557617
896945,ABT,2007-09-10,24.79606437683105
896946,ABT,2007-09-11,24.930408477783203
896947,ABT,2007-09-12,25.069549560546875
896948,ABT,2007-09-13,25.0263671875
896949,ABT,2007-09-14,24.99757957458496
896950,ABT,2007-09-17,24.944801330566406
896951,ABT,2007-09-18,25.7172794342041
896952,ABT,2007-09-19,25.885210037231445
896953,ABT,2007-09-20,25.760461807250977
896954,ABT,2007-09-21,26.120311737060547
896955,ABT,2007-09-24,25.84202766418457
896956,ABT,2007-09-25,26.077129364013672
896957,ABT,2007-09-26,25.90920066833496
896958,ABT,2007-09-27,25.933189392089844
896959,ABT,2007-09-28,25.72687530517578
896960,ABT,2007-10-01,26.4897575378418
896961,ABT,2007-10-02,26.609708786010746
896962,ABT,2007-10-03,26.643293380737305
896963,ABT,2007-10-04,26.64809226989746
896964,ABT,2007-10-05,26.388999938964844
896965,ABT,2007-10-08,26.360212326049805
896966,ABT,2007-10-09,26.32182884216309
896967,ABT,2007-10-10,26.02435111999512
896968,ABT,2007-10-11,25.602127075195312
896969,ABT,2007-10-12,25.256671905517575
896970,ABT,2007-10-15,24.911216735839844
896971,ABT,2007-10-16,24.935205459594727
896972,ABT,2007-10-17,24.56575965881348
896973,ABT,2007-10-18,24.7912654876709
896974,ABT,2007-10-19,24.661720275878903
896975,ABT,2007-10-22,24.77687263488769
896976,ABT,2007-10-23,24.86323547363281
896977,ABT,2007-10-24,25.362228393554688
896978,ABT,2007-10-25,25.846826553344727
896979,ABT,2007-10-26,25.942785263061523
896980,ABT,2007-10-29,26.125110626220703
896981,ABT,2007-10-30,26.2210693359375
896982,ABT,2007-10-31,26.206676483154297
896983,ABT,2007-11-01,25.96677589416504
896984,ABT,2007-11-02,25.933189392089844
896985,ABT,2007-11-05,25.91879653930664
896986,ABT,2007-11-06,26.07233238220215
896987,ABT,2007-11-07,25.789249420166016
896988,ABT,2007-11-08,25.87081527709961
896989,ABT,2007-11-09,25.96677589416504
896990,ABT,2007-11-12,26.23066520690918
896991,ABT,2007-11-13,26.4417781829834
896992,ABT,2007-11-14,26.057937622070312
896993,ABT,2007-11-15,26.139503479003903
896994,ABT,2007-11-16,26.4897575378418
896995,ABT,2007-11-19,26.302635192871094
896996,ABT,2007-11-20,26.66728401184082
896997,ABT,2007-11-21,26.25945472717285
896998,ABT,2007-11-23,26.624101638793945
896999,ABT,2007-11-26,26.029150009155277
897000,ABT,2007-11-27,26.825618743896484
897001,ABT,2007-11-28,27.070316314697266
897002,ABT,2007-11-29,27.34860038757324
897003,ABT,2007-11-30,27.593297958374023
897004,ABT,2007-12-03,27.35339736938477
897005,ABT,2007-12-04,27.588499069213867
897006,ABT,2007-12-05,27.905168533325195
897007,ABT,2007-12-06,27.90036964416504
897008,ABT,2007-12-07,27.933956146240234
897009,ABT,2007-12-10,28.26021957397461
897010,ABT,2007-12-11,27.87158203125
897011,ABT,2007-12-12,27.88117790222168
897012,ABT,2007-12-13,28.010723114013672
897013,ABT,2007-12-14,27.593297958374023
897014,ABT,2007-12-17,27.23824691772461
897015,ABT,2007-12-18,27.679662704467773
897016,ABT,2007-12-19,27.458953857421875
897017,ABT,2007-12-20,27.6364803314209
897018,ABT,2007-12-21,27.953147888183597
897019,ABT,2007-12-24,27.99633026123047
897020,ABT,2007-12-26,27.770824432373047
897021,ABT,2007-12-27,27.33900451660156
897022,ABT,2007-12-28,27.458953857421875
897023,ABT,2007-12-31,26.94076919555664
897024,ABT,2008-01-02,26.777637481689453
897025,ABT,2008-01-03,26.614505767822266
897026,ABT,2008-01-04,26.768041610717773
897027,ABT,2008-01-07,27.588499069213867
897028,ABT,2008-01-08,28.312997817993164
897029,ABT,2008-01-09,28.807191848754883
897030,ABT,2008-01-10,28.84077835083008
897031,ABT,2008-01-11,29.02790069580078
897032,ABT,2008-01-14,28.754413604736328
897033,ABT,2008-01-15,28.62966537475586
897034,ABT,2008-01-16,29.02790069580078
897035,ABT,2008-01-17,28.66805076599121
897036,ABT,2008-01-18,28.514514923095703
897037,ABT,2008-01-22,27.583702087402344
897038,ABT,2008-01-23,27.81400680541992
897039,ABT,2008-01-24,27.37738800048828
897040,ABT,2008-01-25,26.619304656982425
897041,ABT,2008-01-28,27.079912185668945
897042,ABT,2008-01-29,26.988750457763672
897043,ABT,2008-01-30,26.844810485839844
897044,ABT,2008-01-31,26.95516395568848
897045,ABT,2008-02-01,27.612489700317383
897046,ABT,2008-02-04,27.85239028930664
897047,ABT,2008-02-05,27.51173210144043
897048,ABT,2008-02-06,27.698854446411133
897049,ABT,2008-02-07,27.87638092041016
897050,ABT,2008-02-08,27.25263977050781
897051,ABT,2008-02-11,27.031932830810547
897052,ABT,2008-02-12,26.844810485839844
897053,ABT,2008-02-13,27.118295669555664
897054,ABT,2008-02-14,26.57132339477539
897055,ABT,2008-02-15,26.652889251708984
897056,ABT,2008-02-19,26.662485122680664
897057,ABT,2008-02-20,26.681678771972656
897058,ABT,2008-02-21,26.32182884216309
897059,ABT,2008-02-22,26.168291091918945
897060,ABT,2008-02-25,26.614505767822266
897061,ABT,2008-02-26,26.662485122680664
897062,ABT,2008-02-27,26.168291091918945
897063,ABT,2008-02-28,26.01475524902344
897064,ABT,2008-02-29,25.69329071044922
897065,ABT,2008-03-03,25.53975486755371
897066,ABT,2008-03-04,25.544551849365234
897067,ABT,2008-03-05,25.41980361938477
897068,ABT,2008-03-06,24.99278259277344
897069,ABT,2008-03-07,24.48899269104004
897070,ABT,2008-03-10,24.27787971496582
897071,ABT,2008-03-11,24.40262794494629
897072,ABT,2008-03-12,24.632932662963867
897073,ABT,2008-03-13,25.213489532470703
897074,ABT,2008-03-14,24.652124404907227
897075,ABT,2008-03-17,25.21828842163086
897076,ABT,2008-03-18,25.82283592224121
897077,ABT,2008-03-19,26.09632110595703
897078,ABT,2008-03-20,26.70566749572754
897079,ABT,2008-03-24,26.595314025878903
897080,ABT,2008-03-25,26.163494110107425
897081,ABT,2008-03-26,25.923593521118164
897082,ABT,2008-03-27,25.69329071044922
897083,ABT,2008-03-28,25.46298599243164
897084,ABT,2008-03-31,26.46096992492676
897085,ABT,2008-04-01,26.49935340881348
897086,ABT,2008-04-02,26.05314064025879
897087,ABT,2008-04-03,26.163494110107425
897088,ABT,2008-04-04,26.312231063842773
897089,ABT,2008-04-07,26.32662582397461
897090,ABT,2008-04-08,25.90920066833496
897091,ABT,2008-04-09,25.846826553344727
897092,ABT,2008-04-10,25.86601829528809
897093,ABT,2008-04-11,25.33344078063965
897094,ABT,2008-04-14,25.175106048583984
897095,ABT,2008-04-15,24.906417846679688
897096,ABT,2008-04-16,24.63772964477539
897097,ABT,2008-04-17,24.436214447021484
897098,ABT,2008-04-18,24.33545684814453
897099,ABT,2008-04-21,24.244293212890625
897100,ABT,2008-04-22,24.2394962310791
897101,ABT,2008-04-23,24.25868797302246
897102,ABT,2008-04-24,24.201112747192383
897103,ABT,2008-04-25,24.604143142700195
897104,ABT,2008-04-28,24.76247787475586
897105,ABT,2008-04-29,25.659704208374023
897106,ABT,2008-04-30,25.309450149536133
897107,ABT,2008-05-01,25.7028865814209
897108,ABT,2008-05-02,25.51096534729004
897109,ABT,2008-05-05,25.429399490356445
897110,ABT,2008-05-06,25.22788429260254
897111,ABT,2008-05-07,24.60894203186035
897112,ABT,2008-05-08,24.604143142700195
897113,ABT,2008-05-09,24.844043731689453
897114,ABT,2008-05-12,25.32384490966797
897115,ABT,2008-05-13,26.101119995117188
897116,ABT,2008-05-14,26.30743408203125
897117,ABT,2008-05-15,26.32662582397461
897118,ABT,2008-05-16,26.24985885620117
897119,ABT,2008-05-19,26.41299057006836
897120,ABT,2008-05-20,26.235464096069336
897121,ABT,2008-05-21,26.081928253173828
897122,ABT,2008-05-22,26.31702995300293
897123,ABT,2008-05-23,26.03394889831543
897124,ABT,2008-05-27,26.19228172302246
897125,ABT,2008-05-28,25.95718002319336
897126,ABT,2008-05-29,26.849607467651367
897127,ABT,2008-05-30,27.03672981262207
897128,ABT,2008-06-02,26.71526336669922
897129,ABT,2008-06-03,26.73925399780273
897130,ABT,2008-06-04,26.868799209594727
897131,ABT,2008-06-05,26.73925399780273
897132,ABT,2008-06-06,26.27384757995605
897133,ABT,2008-06-09,26.28344345092773
897134,ABT,2008-06-10,26.019554138183597
897135,ABT,2008-06-11,25.669300079345703
897136,ABT,2008-06-12,25.87561416625977
897137,ABT,2008-06-13,25.96197891235352
897138,ABT,2008-06-16,26.067533493041992
897139,ABT,2008-06-17,25.7028865814209
897140,ABT,2008-06-18,25.482177734375
897141,ABT,2008-06-19,25.97637176513672
897142,ABT,2008-06-20,25.59733009338379
897143,ABT,2008-06-23,26.048341751098636
897144,ABT,2008-06-24,25.789249420166016
897145,ABT,2008-06-25,25.68369483947754
897146,ABT,2008-06-26,25.304651260375977
897147,ABT,2008-06-27,25.429399490356445
897148,ABT,2008-06-30,25.41500663757324
897149,ABT,2008-07-01,26.009958267211918
897150,ABT,2008-07-02,26.02435111999512
897151,ABT,2008-07-03,26.26905059814453
897152,ABT,2008-07-07,26.000362396240234
897153,ABT,2008-07-08,27.526126861572266
897154,ABT,2008-07-09,27.305418014526367
897155,ABT,2008-07-10,27.516529083251957
897156,ABT,2008-07-11,27.07511329650879
897157,ABT,2008-07-14,26.97435569763184
897158,ABT,2008-07-15,27.75642967224121
897159,ABT,2008-07-16,27.334205627441406
897160,ABT,2008-07-17,27.588499069213867
897161,ABT,2008-07-18,27.62688446044922
897162,ABT,2008-07-21,27.243043899536133
897163,ABT,2008-07-22,27.679662704467773
897164,ABT,2008-07-23,27.34380149841309
897165,ABT,2008-07-24,27.329408645629883
897166,ABT,2008-07-25,27.55011558532715
897167,ABT,2008-07-28,26.969558715820312
897168,ABT,2008-07-29,26.840011596679688
897169,ABT,2008-07-30,27.276630401611328
897170,ABT,2008-07-31,27.031932830810547
897171,ABT,2008-08-01,26.90238571166992
897172,ABT,2008-08-04,27.47334861755371
897173,ABT,2008-08-05,28.169057846069336
897174,ABT,2008-08-06,28.20264434814453
897175,ABT,2008-08-07,28.001127243041992
897176,ABT,2008-08-08,28.322593688964844
897177,ABT,2008-08-11,28.26021957397461
897178,ABT,2008-08-12,28.25062370300293
897179,ABT,2008-08-13,28.044309616088867
897180,ABT,2008-08-14,28.16426086425781
897181,ABT,2008-08-15,28.605676651000977
897182,ABT,2008-08-18,28.28900718688965
897183,ABT,2008-08-19,28.24102783203125
897184,ABT,2008-08-20,27.991531372070312
897185,ABT,2008-08-21,27.847591400146484
897186,ABT,2008-08-22,28.058704376220703
897187,ABT,2008-08-25,27.713247299194336
897188,ABT,2008-08-26,27.622085571289062
897189,ABT,2008-08-27,27.694055557250977
897190,ABT,2008-08-28,28.18824958801269
897191,ABT,2008-08-29,27.554914474487305
897192,ABT,2008-09-02,28.312997817993164
897193,ABT,2008-09-03,27.79481315612793
897194,ABT,2008-09-04,27.14228630065918
897195,ABT,2008-09-05,27.35339736938477
897196,ABT,2008-09-08,28.029916763305664
897197,ABT,2008-09-09,27.578903198242188
897198,ABT,2008-09-10,27.780420303344727
897199,ABT,2008-09-11,28.456937789916992
897200,ABT,2008-09-12,28.351381301879883
897201,ABT,2008-09-15,28.058704376220703
897202,ABT,2008-09-16,28.69683837890625
897203,ABT,2008-09-17,27.468549728393555
897204,ABT,2008-09-18,27.866783142089844
897205,ABT,2008-09-19,28.169057846069336
897206,ABT,2008-09-22,27.415771484375
897207,ABT,2008-09-23,28.073097229003903
897208,ABT,2008-09-24,28.236230850219727
897209,ABT,2008-09-25,28.466533660888672
897210,ABT,2008-09-26,28.500120162963867
897211,ABT,2008-09-29,27.54051971435547
897212,ABT,2008-09-30,27.62688446044922
897213,ABT,2008-10-01,27.96754264831543
897214,ABT,2008-10-02,28.26021957397461
897215,ABT,2008-10-03,28.073097229003903
897216,ABT,2008-10-06,27.060720443725582
897217,ABT,2008-10-07,26.81122398376465
897218,ABT,2008-10-08,26.52814292907715
897219,ABT,2008-10-09,24.10994911193848
897220,ABT,2008-10-10,23.726110458374023
897221,ABT,2008-10-13,26.009958267211918
897222,ABT,2008-10-14,26.28344345092773
897223,ABT,2008-10-15,25.85162353515625
897224,ABT,2008-10-16,26.57132339477539
897225,ABT,2008-10-17,26.609708786010746
897226,ABT,2008-10-20,27.612489700317383
897227,ABT,2008-10-21,26.864002227783203
897228,ABT,2008-10-22,25.84202766418457
897229,ABT,2008-10-23,26.398595809936523
897230,ABT,2008-10-24,26.05314064025879
897231,ABT,2008-10-27,25.51096534729004
897232,ABT,2008-10-28,26.388999938964844
897233,ABT,2008-10-29,25.990766525268555
897234,ABT,2008-10-30,26.177888870239254
897235,ABT,2008-10-31,26.46096992492676
897236,ABT,2008-11-03,26.868799209594727
897237,ABT,2008-11-04,27.06551742553711
897238,ABT,2008-11-05,26.475364685058597
897239,ABT,2008-11-06,25.78445243835449
897240,ABT,2008-11-07,26.532939910888672
897241,ABT,2008-11-10,26.57132339477539
897242,ABT,2008-11-11,26.47056579589844
897243,ABT,2008-11-12,26.149099349975582
897244,ABT,2008-11-13,27.415771484375
897245,ABT,2008-11-14,26.417787551879883
897246,ABT,2008-11-17,26.54253578186035
897247,ABT,2008-11-18,27.14228630065918
897248,ABT,2008-11-19,26.158695220947266
897249,ABT,2008-11-20,24.157930374145508
897250,ABT,2008-11-21,24.719295501708984
897251,ABT,2008-11-24,24.36424446105957
897252,ABT,2008-11-25,24.57535552978516
897253,ABT,2008-11-26,24.64732551574707
897254,ABT,2008-11-28,25.136722564697266
897255,ABT,2008-12-01,24.06196975708008
897256,ABT,2008-12-02,24.935205459594727
897257,ABT,2008-12-03,25.50136947631836
897258,ABT,2008-12-04,24.96399307250977
897259,ABT,2008-12-05,25.309450149536133
897260,ABT,2008-12-08,25.391016006469727
897261,ABT,2008-12-09,24.935205459594727
897262,ABT,2008-12-10,24.719295501708984
897263,ABT,2008-12-11,24.484193801879883
897264,ABT,2008-12-12,24.34984970092773
897265,ABT,2008-12-15,24.77687263488769
897266,ABT,2008-12-16,25.50616836547852
897267,ABT,2008-12-17,24.9783878326416
897268,ABT,2008-12-18,24.944801330566406
897269,ABT,2008-12-19,25.079145431518555
897270,ABT,2008-12-22,25.290258407592773
897271,ABT,2008-12-23,25.170307159423828
897272,ABT,2008-12-24,25.26147079467773
897273,ABT,2008-12-26,25.194297790527344
897274,ABT,2008-12-29,25.03116607666016
897275,ABT,2008-12-30,25.50616836547852
897276,ABT,2008-12-31,25.60692596435547
897277,ABT,2009-01-02,25.698087692260746
897278,ABT,2009-01-05,25.256671905517575
897279,ABT,2009-01-06,24.431415557861328
897280,ABT,2009-01-07,24.29707145690918
897281,ABT,2009-01-08,24.56575965881348
897282,ABT,2009-01-09,24.551366806030277
897283,ABT,2009-01-12,24.018787384033203
897284,ABT,2009-01-13,24.018787384033203
897285,ABT,2009-01-14,23.735706329345703
897286,ABT,2009-01-15,23.61575508117676
897287,ABT,2009-01-16,23.951616287231445
897288,ABT,2009-01-20,23.60615921020508
897289,ABT,2009-01-21,25.10313606262207
897290,ABT,2009-01-22,25.4341983795166
897291,ABT,2009-01-23,25.33823776245117
897292,ABT,2009-01-26,25.933189392089844
897293,ABT,2009-01-27,26.09632110595703
897294,ABT,2009-01-28,26.369808197021484
897295,ABT,2009-01-29,26.585718154907227
897296,ABT,2009-01-30,26.600112915039062
897297,ABT,2009-02-02,26.662485122680664
897298,ABT,2009-02-03,27.33900451660156
897299,ABT,2009-02-04,26.825618743896484
897300,ABT,2009-02-05,27.12309455871582
897301,ABT,2009-02-06,27.42057037353516
897302,ABT,2009-02-09,27.468549728393555
897303,ABT,2009-02-10,26.768041610717773
897304,ABT,2009-02-11,26.7248592376709
897305,ABT,2009-02-12,26.93117332458496
897306,ABT,2009-02-13,26.360212326049805
897307,ABT,2009-02-17,25.87561416625977
897308,ABT,2009-02-18,26.00515937805176
897309,ABT,2009-02-19,26.129907608032227
897310,ABT,2009-02-20,25.923593521118164
897311,ABT,2009-02-23,25.621320724487305
897312,ABT,2009-02-24,26.26425170898437
897313,ABT,2009-02-25,25.72687530517578
897314,ABT,2009-02-26,24.26828384399414
897315,ABT,2009-02-27,22.71373176574707
897316,ABT,2009-03-02,22.56979179382324
897317,ABT,2009-03-03,21.98443603515625
897318,ABT,2009-03-04,22.636964797973636
897319,ABT,2009-03-05,22.08999252319336
897320,ABT,2009-03-06,22.497821807861328
897321,ABT,2009-03-09,22.38266944885254
897322,ABT,2009-03-10,22.541004180908203
897323,ABT,2009-03-11,21.336706161499023
897324,ABT,2009-03-12,22.38266944885254
897325,ABT,2009-03-13,22.47863006591797
897326,ABT,2009-03-16,22.95842933654785
897327,ABT,2009-03-17,23.57737159729004
897328,ABT,2009-03-18,23.332674026489254
897329,ABT,2009-03-19,22.804893493652344
897330,ABT,2009-03-20,22.8096923828125
897331,ABT,2009-03-23,23.39504814147949
897332,ABT,2009-03-24,22.291507720947266
897333,ABT,2009-03-25,22.085193634033203
897334,ABT,2009-03-26,22.286710739135746
897335,ABT,2009-03-27,22.358680725097656
897336,ABT,2009-03-30,22.97762107849121
897337,ABT,2009-03-31,22.886459350585938
897338,ABT,2009-04-01,22.40666007995605
897339,ABT,2009-04-02,21.77332305908203
897340,ABT,2009-04-03,21.16877555847168
897341,ABT,2009-04-06,20.804128646850582
897342,ABT,2009-04-07,20.593015670776367
897343,ABT,2009-04-08,20.952865600585938
897344,ABT,2009-04-09,21.125593185424805
897345,ABT,2009-04-13,21.29352378845215
897346,ABT,2009-04-14,21.45185852050781
897347,ABT,2009-04-15,20.4682674407959
897348,ABT,2009-04-16,20.48266220092773
897349,ABT,2009-04-17,21.058422088623047
897350,ABT,2009-04-20,21.15438270568848
897351,ABT,2009-04-21,21.288726806640625
897352,ABT,2009-04-22,20.39150047302246
897353,ABT,2009-04-23,20.804128646850582
897354,ABT,2009-04-24,20.67458152770996
897355,ABT,2009-04-27,20.70816802978516
897356,ABT,2009-04-28,20.63619804382324
897357,ABT,2009-04-29,20.44907569885254
897358,ABT,2009-04-30,20.07962989807129
897359,ABT,2009-05-01,19.921295166015625
897360,ABT,2009-05-04,20.71776390075684
897361,ABT,2009-05-05,20.981653213500977
897362,ABT,2009-05-06,20.597814559936523
897363,ABT,2009-05-07,21.408676147460938
897364,ABT,2009-05-08,21.55741310119629
897365,ABT,2009-05-11,21.52862548828125
897366,ABT,2009-05-12,21.787717819213867
897367,ABT,2009-05-13,21.830900192260746
897368,ABT,2009-05-14,21.41347312927246
897369,ABT,2009-05-15,20.784936904907227
897370,ABT,2009-05-18,20.72735977172852
897371,ABT,2009-05-19,20.573823928833008
897372,ABT,2009-05-20,20.66978454589844
897373,ABT,2009-05-21,20.784936904907227
897374,ABT,2009-05-22,21.08241271972656
897375,ABT,2009-05-26,21.384685516357425
897376,ABT,2009-05-27,21.298322677612305
897377,ABT,2009-05-28,21.399080276489254
897378,ABT,2009-05-29,21.619787216186523
897379,ABT,2009-06-01,21.581403732299805
897380,ABT,2009-06-02,21.6629695892334
897381,ABT,2009-06-03,21.648576736450195
897382,ABT,2009-06-04,21.47105026245117
897383,ABT,2009-06-05,21.581403732299805
897384,ABT,2009-06-08,21.46145439147949
897385,ABT,2009-06-09,21.279130935668945
897386,ABT,2009-06-10,21.18317031860352
897387,ABT,2009-06-11,21.3798885345459
897388,ABT,2009-06-12,21.792516708374023
897389,ABT,2009-06-15,21.46145439147949
897390,ABT,2009-06-16,21.46145439147949
897391,ABT,2009-06-17,22.03241539001465
897392,ABT,2009-06-18,22.867267608642575
897393,ABT,2009-06-19,22.82888412475586
897394,ABT,2009-06-22,22.411457061767575
897395,ABT,2009-06-23,22.48342704772949
897396,ABT,2009-06-24,22.545801162719727
897397,ABT,2009-06-25,23.039995193481445
897398,ABT,2009-06-26,22.756914138793945
897399,ABT,2009-06-29,22.94403648376465
897400,ABT,2009-06-30,22.56979179382324
897401,ABT,2009-07-01,22.377872467041016
897402,ABT,2009-07-02,22.20514488220215
897403,ABT,2009-07-06,22.07080078125
897404,ABT,2009-07-07,21.754131317138672
897405,ABT,2009-07-08,22.21953773498535
897406,ABT,2009-07-09,22.037214279174805
897407,ABT,2009-07-10,21.787717819213867
897408,ABT,2009-07-13,22.142770767211918
897409,ABT,2009-07-14,22.3059024810791
897410,ABT,2009-07-15,21.725343704223636
897411,ABT,2009-07-16,21.562211990356445
897412,ABT,2009-07-17,21.336706161499023
897413,ABT,2009-07-20,21.59579849243164
897414,ABT,2009-07-21,21.590999603271484
897415,ABT,2009-07-22,21.21675682067871
897416,ABT,2009-07-23,21.03443145751953
897417,ABT,2009-07-24,21.59579849243164
897418,ABT,2009-07-27,21.60539436340332
897419,ABT,2009-07-28,21.797313690185547
897420,ABT,2009-07-29,21.922061920166016
897421,ABT,2009-07-30,21.92686080932617
897422,ABT,2009-07-31,21.58620262145996
897423,ABT,2009-08-03,21.504636764526367
897424,ABT,2009-08-04,21.25514030456543
897425,ABT,2009-08-05,21.1112003326416
897426,ABT,2009-08-06,20.933673858642575
897427,ABT,2009-08-07,21.03443145751953
897428,ABT,2009-08-10,21.36069679260254
897429,ABT,2009-08-11,21.447059631347656
897430,ABT,2009-08-12,21.115997314453125
897431,ABT,2009-08-13,21.26473617553711
897432,ABT,2009-08-14,21.28392791748047
897433,ABT,2009-08-17,21.47584724426269
897434,ABT,2009-08-18,21.269533157348636
897435,ABT,2009-08-19,21.67256546020508
897436,ABT,2009-08-20,21.725343704223636
897437,ABT,2009-08-21,21.778121948242188
897438,ABT,2009-08-24,22.10918426513672
897439,ABT,2009-08-25,22.03241539001465
897440,ABT,2009-08-26,22.10438537597656
897441,ABT,2009-08-27,22.36347770690918
897442,ABT,2009-08-28,22.03241539001465
897443,ABT,2009-08-31,21.70135307312012
897444,ABT,2009-09-01,21.648576736450195
897445,ABT,2009-09-02,21.590999603271484
897446,ABT,2009-09-03,21.619787216186523
897447,ABT,2009-09-04,21.893274307250977
897448,ABT,2009-09-08,22.027618408203125
897449,ABT,2009-09-09,22.243528366088867
897450,ABT,2009-09-10,22.48822593688965
897451,ABT,2009-09-11,22.46903419494629
897452,ABT,2009-09-14,22.708934783935547
897453,ABT,2009-09-15,22.59378242492676
897454,ABT,2009-09-16,22.41625595092773
897455,ABT,2009-09-17,22.243528366088867
897456,ABT,2009-09-18,22.056406021118164
897457,ABT,2009-09-21,22.320295333862305
897458,ABT,2009-09-22,22.42105484008789
897459,ABT,2009-09-23,22.133174896240234
897460,ABT,2009-09-24,22.521812438964844
897461,ABT,2009-09-25,22.708934783935547
897462,ABT,2009-09-28,23.308683395385746
897463,ABT,2009-09-29,23.55817985534668
897464,ABT,2009-09-30,23.735706329345703
897465,ABT,2009-10-01,23.356664657592773
897466,ABT,2009-10-02,23.913232803344727
897467,ABT,2009-10-05,24.148334503173828
897468,ABT,2009-10-06,24.076364517211918
897469,ABT,2009-10-07,24.009191513061523
897470,ABT,2009-10-08,24.04277801513672
897471,ABT,2009-10-09,24.028383255004883
897472,ABT,2009-10-12,23.989999771118164
897473,ABT,2009-10-13,23.82206916809082
897474,ABT,2009-10-14,24.56575965881348
897475,ABT,2009-10-15,24.906417846679688
897476,ABT,2009-10-16,24.67611312866211
897477,ABT,2009-10-19,25.059953689575195
897478,ABT,2009-10-20,24.88242721557617
897479,ABT,2009-10-21,24.541770935058597
897480,ABT,2009-10-22,25.03116607666016
897481,ABT,2009-10-23,24.61853790283203
897482,ABT,2009-10-26,24.417022705078125
897483,ABT,2009-10-27,24.57535552978516
897484,ABT,2009-10-28,24.47939682006836
897485,ABT,2009-10-29,24.40262794494629
897486,ABT,2009-10-30,24.263486862182617
897487,ABT,2009-11-02,24.426618576049805
897488,ABT,2009-11-03,24.196313858032227
897489,ABT,2009-11-04,24.426618576049805
897490,ABT,2009-11-05,24.767276763916016
897491,ABT,2009-11-06,24.72409439086914
897492,ABT,2009-11-09,25.117530822753903
897493,ABT,2009-11-10,25.33344078063965
897494,ABT,2009-11-11,25.554147720336918
897495,ABT,2009-11-12,25.53975486755371
897496,ABT,2009-11-13,25.40541076660156
897497,ABT,2009-11-16,25.731674194335938
897498,ABT,2009-11-17,25.57813835144043
897499,ABT,2009-11-18,25.515764236450195
897500,ABT,2009-11-19,25.41020774841309
897501,ABT,2009-11-20,25.73647117614746
897502,ABT,2009-11-23,25.49177360534668
897503,ABT,2009-11-24,26.02435111999512
897504,ABT,2009-11-25,26.105918884277344
897505,ABT,2009-11-27,25.94758415222168
897506,ABT,2009-11-30,26.144302368164062
897507,ABT,2009-12-01,26.139503479003903
897508,ABT,2009-12-02,26.120311737060547
897509,ABT,2009-12-03,26.02435111999512
897510,ABT,2009-12-04,25.80364418029785
897511,ABT,2009-12-07,25.74606704711914
897512,ABT,2009-12-08,25.544551849365234
897513,ABT,2009-12-09,25.722078323364254
897514,ABT,2009-12-10,25.942785263061523
897515,ABT,2009-12-11,25.79884529113769
897516,ABT,2009-12-14,25.80364418029785
897517,ABT,2009-12-15,25.904401779174805
897518,ABT,2009-12-16,25.85162353515625
897519,ABT,2009-12-17,25.707683563232425
897520,ABT,2009-12-18,25.592531204223636
897521,ABT,2009-12-21,25.87081527709961
897522,ABT,2009-12-22,25.96677589416504
897523,ABT,2009-12-23,25.952381134033203
897524,ABT,2009-12-24,25.981170654296875
897525,ABT,2009-12-28,26.163494110107425
897526,ABT,2009-12-29,26.03394889831543
897527,ABT,2009-12-30,26.168291091918945
897528,ABT,2009-12-31,25.904401779174805
897529,ABT,2010-01-04,26.129907608032227
897530,ABT,2010-01-05,25.91879653930664
897531,ABT,2010-01-06,26.06273651123047
897532,ABT,2010-01-07,26.27864646911621
897533,ABT,2010-01-08,26.41299057006836
897534,ABT,2010-01-11,26.547334671020508
897535,ABT,2010-01-12,26.47056579589844
897536,ABT,2010-01-13,26.52814292907715
897537,ABT,2010-01-14,26.556930541992188
897538,ABT,2010-01-15,26.624101638793945
897539,ABT,2010-01-19,26.96475982666016
897540,ABT,2010-01-20,26.98395156860352
897541,ABT,2010-01-21,26.65768814086914
897542,ABT,2010-01-22,26.153898239135746
897543,ABT,2010-01-25,26.245059967041016
897544,ABT,2010-01-26,26.139503479003903
897545,ABT,2010-01-27,25.86121940612793
897546,ABT,2010-01-28,25.885210037231445
897547,ABT,2010-01-29,25.400611877441406
897548,ABT,2010-02-01,25.592531204223636
897549,ABT,2010-02-02,26.120311737060547
897550,ABT,2010-02-03,26.2210693359375
897551,ABT,2010-02-04,25.82283592224121
897552,ABT,2010-02-05,25.894805908203125
897553,ABT,2010-02-08,25.59733009338379
897554,ABT,2010-02-09,25.59733009338379
897555,ABT,2010-02-10,25.554147720336918
897556,ABT,2010-02-11,25.688491821289062
897557,ABT,2010-02-12,25.87561416625977
897558,ABT,2010-02-16,26.19228172302246
897559,ABT,2010-02-17,26.26905059814453
897560,ABT,2010-02-18,26.374605178833008
897561,ABT,2010-02-19,26.091524124145508
897562,ABT,2010-02-22,26.101119995117188
897563,ABT,2010-02-23,25.894805908203125
897564,ABT,2010-02-24,26.067533493041992
897565,ABT,2010-02-25,25.96677589416504
897566,ABT,2010-02-26,26.04354476928711
897567,ABT,2010-03-01,26.048341751098636
897568,ABT,2010-03-02,26.187484741210938
897569,ABT,2010-03-03,25.94758415222168
897570,ABT,2010-03-04,25.94758415222168
897571,ABT,2010-03-05,26.06273651123047
897572,ABT,2010-03-08,26.110715866088867
897573,ABT,2010-03-09,26.29303932189941
897574,ABT,2010-03-10,26.40339469909668
897575,ABT,2010-03-11,26.64809226989746
897576,ABT,2010-03-12,26.158695220947266
897577,ABT,2010-03-15,26.29303932189941
897578,ABT,2010-03-16,26.235464096069336
897579,ABT,2010-03-17,26.149099349975582
897580,ABT,2010-03-18,25.79884529113769
897581,ABT,2010-03-19,25.650108337402344
897582,ABT,2010-03-22,25.846826553344727
897583,ABT,2010-03-23,26.07233238220215
897584,ABT,2010-03-24,25.846826553344727
897585,ABT,2010-03-25,25.678895950317383
897586,ABT,2010-03-26,25.381420135498047
897587,ABT,2010-03-29,25.48697662353516
897588,ABT,2010-03-30,25.194297790527344
897589,ABT,2010-03-31,25.275863647460938
897590,ABT,2010-04-01,25.41020774841309
897591,ABT,2010-04-05,25.395814895629883
897592,ABT,2010-04-06,25.352632522583008
897593,ABT,2010-04-07,25.18950080871582
897594,ABT,2010-04-08,25.08394432067871
897595,ABT,2010-04-09,25.299854278564453
897596,ABT,2010-04-12,25.27106666564941
897597,ABT,2010-04-13,25.08394432067871
897598,ABT,2010-04-14,25.098337173461918
897599,ABT,2010-04-15,25.12232780456543
897600,ABT,2010-04-16,25.07434844970703
897601,ABT,2010-04-19,25.38621711730957
897602,ABT,2010-04-20,25.458187103271484
897603,ABT,2010-04-21,24.844043731689453
897604,ABT,2010-04-22,24.52737617492676
897605,ABT,2010-04-23,24.56575965881348
897606,ABT,2010-04-26,24.167526245117188
897607,ABT,2010-04-27,23.87964630126953
897608,ABT,2010-04-28,24.11954689025879
897609,ABT,2010-04-29,24.34984970092773
897610,ABT,2010-04-30,24.54656791687012
897611,ABT,2010-05-03,24.407426834106445
897612,ABT,2010-05-04,24.08116149902344
897613,ABT,2010-05-05,24.06196975708008
897614,ABT,2010-05-06,23.51020050048828
897615,ABT,2010-05-07,23.375856399536133
897616,ABT,2010-05-10,23.84126281738281
897617,ABT,2010-05-11,23.702119827270508
897618,ABT,2010-05-12,23.582170486450195
897619,ABT,2010-05-13,23.323078155517575
897620,ABT,2010-05-14,23.270299911499023
897621,ABT,2010-05-17,23.236713409423828
897622,ABT,2010-05-18,23.05438995361328
897623,ABT,2010-05-19,23.001611709594727
897624,ABT,2010-05-20,22.301103591918945
897625,ABT,2010-05-21,22.521812438964844
897626,ABT,2010-05-24,22.81928825378418
897627,ABT,2010-05-25,22.66095352172852
897628,ABT,2010-05-26,22.63216590881348
897629,ABT,2010-05-27,22.96802520751953
897630,ABT,2010-05-28,22.81928825378418
897631,ABT,2010-06-01,22.521812438964844
897632,ABT,2010-06-02,22.78090476989746
897633,ABT,2010-06-03,22.900854110717773
897634,ABT,2010-06-04,22.32509422302246
897635,ABT,2010-06-07,22.181154251098636
897636,ABT,2010-06-08,22.21953773498535
897637,ABT,2010-06-09,22.00362777709961
897638,ABT,2010-06-10,22.646560668945312
897639,ABT,2010-06-11,22.646560668945312
897640,ABT,2010-06-14,22.708934783935547
897641,ABT,2010-06-15,23.11196517944336
897642,ABT,2010-06-16,23.409442901611328
897643,ABT,2010-06-17,23.332674026489254
897644,ABT,2010-06-18,23.399845123291016
897645,ABT,2010-06-21,23.174339294433597
897646,ABT,2010-06-22,23.02560234069824
897647,ABT,2010-06-23,22.81928825378418
897648,ABT,2010-06-24,22.77130889892578
897649,ABT,2010-06-25,22.64176177978516
897650,ABT,2010-06-28,22.636964797973636
897651,ABT,2010-06-29,22.38266944885254
897652,ABT,2010-06-30,22.445043563842773
897653,ABT,2010-07-01,22.291507720947266
897654,ABT,2010-07-02,22.291507720947266
897655,ABT,2010-07-06,22.4018611907959
897656,ABT,2010-07-07,22.891258239746094
897657,ABT,2010-07-08,23.0783805847168
897658,ABT,2010-07-09,23.0447940826416
897659,ABT,2010-07-12,22.94403648376465
897660,ABT,2010-07-13,22.87206649780273
897661,ABT,2010-07-14,22.95842933654785
897662,ABT,2010-07-15,23.039995193481445
897663,ABT,2010-07-16,22.58418655395508
897664,ABT,2010-07-19,22.747318267822266
897665,ABT,2010-07-20,22.776105880737305
897666,ABT,2010-07-21,23.356664657592773
897667,ABT,2010-07-22,23.514997482299805
897668,ABT,2010-07-23,23.47661399841309
897669,ABT,2010-07-26,23.62535285949707
897670,ABT,2010-07-27,23.639745712280277
897671,ABT,2010-07-28,23.61575508117676
897672,ABT,2010-07-29,23.5006046295166
897673,ABT,2010-07-30,23.548583984375
897674,ABT,2010-08-02,23.90843391418457
897675,ABT,2010-08-03,23.989999771118164
897676,ABT,2010-08-04,24.076364517211918
897677,ABT,2010-08-05,23.980403900146484
897678,ABT,2010-08-06,24.263486862182617
897679,ABT,2010-08-09,24.41222381591797
897680,ABT,2010-08-10,24.6953067779541
897681,ABT,2010-08-11,24.177122116088867
897682,ABT,2010-08-12,24.177122116088867
897683,ABT,2010-08-13,24.018787384033203
897684,ABT,2010-08-16,24.15313148498535
897685,ABT,2010-08-17,24.32106208801269
897686,ABT,2010-08-18,24.1003532409668
897687,ABT,2010-08-19,23.66373634338379
897688,ABT,2010-08-20,23.67333221435547
897689,ABT,2010-08-23,23.88444328308105
897690,ABT,2010-08-24,23.740503311157227
897691,ABT,2010-08-25,23.903636932373047
897692,ABT,2010-08-26,23.750099182128903
897693,ABT,2010-08-27,23.913232803344727
897694,ABT,2010-08-30,23.745302200317383
897695,ABT,2010-08-31,23.67333221435547
897696,ABT,2010-09-01,24.11954689025879
897697,ABT,2010-09-02,24.282678604125977
897698,ABT,2010-09-03,24.34505271911621
897699,ABT,2010-09-07,24.225101470947266
897700,ABT,2010-09-08,24.205909729003903
897701,ABT,2010-09-09,24.51298141479492
897702,ABT,2010-09-10,24.728891372680664
897703,ABT,2010-09-13,24.685710906982425
897704,ABT,2010-09-14,24.66651725769043
897705,ABT,2010-09-15,24.78646850585937
897706,ABT,2010-09-16,24.76247787475586
897707,ABT,2010-09-17,24.77687263488769
897708,ABT,2010-09-20,25.07434844970703
897709,ABT,2010-09-21,25.02157020568848
897710,ABT,2010-09-22,24.944801330566406
897711,ABT,2010-09-23,24.757680892944336
897712,ABT,2010-09-24,24.920812606811523
897713,ABT,2010-09-27,24.99757957458496
897714,ABT,2010-09-28,25.13192367553711
897715,ABT,2010-09-29,25.184701919555664
897716,ABT,2010-09-30,25.06475257873535
897717,ABT,2010-10-01,25.22788429260254
897718,ABT,2010-10-04,25.194297790527344
897719,ABT,2010-10-05,25.4677848815918
897720,ABT,2010-10-06,25.41980361938477
897721,ABT,2010-10-07,25.22788429260254
897722,ABT,2010-10-08,25.33823776245117
897723,ABT,2010-10-11,25.33823776245117
897724,ABT,2010-10-12,25.674097061157227
897725,ABT,2010-10-13,25.515764236450195
897726,ABT,2010-10-14,25.5301570892334
897727,ABT,2010-10-15,25.51096534729004
897728,ABT,2010-10-18,25.750865936279297
897729,ABT,2010-10-19,25.36702537536621
897730,ABT,2010-10-20,25.15111541748047
897731,ABT,2010-10-21,25.352632522583008
897732,ABT,2010-10-22,25.21828842163086
897733,ABT,2010-10-25,25.194297790527344
897734,ABT,2010-10-26,25.280662536621094
897735,ABT,2010-10-27,24.77687263488769
897736,ABT,2010-10-28,24.82965087890625
897737,ABT,2010-10-29,24.623336791992188
897738,ABT,2010-11-01,24.27787971496582
897739,ABT,2010-11-02,24.41222381591797
897740,ABT,2010-11-03,24.48899269104004
897741,ABT,2010-11-04,24.41222381591797
897742,ABT,2010-11-05,24.431415557861328
897743,ABT,2010-11-08,24.205909729003903
897744,ABT,2010-11-09,24.01399040222168
897745,ABT,2010-11-10,24.07156562805176
897746,ABT,2010-11-11,23.88444328308105
897747,ABT,2010-11-12,23.308683395385746
897748,ABT,2010-11-15,23.10716819763184
897749,ABT,2010-11-16,22.867267608642575
897750,ABT,2010-11-17,22.93444061279297
897751,ABT,2010-11-18,22.84807586669922
897752,ABT,2010-11-19,22.74251937866211
897753,ABT,2010-11-22,22.670549392700195
897754,ABT,2010-11-23,22.526609420776367
897755,ABT,2010-11-24,22.531408309936523
897756,ABT,2010-11-26,22.454639434814453
897757,ABT,2010-11-29,22.3059024810791
897758,ABT,2010-11-30,22.31549835205078
897759,ABT,2010-12-01,22.55539894104004
897760,ABT,2010-12-02,22.84327888488769
897761,ABT,2010-12-03,22.728126525878903
897762,ABT,2010-12-06,22.512216567993164
897763,ABT,2010-12-07,22.497821807861328
897764,ABT,2010-12-08,22.42105484008789
897765,ABT,2010-12-09,22.61297416687012
897766,ABT,2010-12-10,22.84807586669922
897767,ABT,2010-12-13,22.78090476989746
897768,ABT,2010-12-14,23.05438995361328
897769,ABT,2010-12-15,23.08797645568848
897770,ABT,2010-12-16,23.299087524414062
897771,ABT,2010-12-17,23.222320556640625
897772,ABT,2010-12-20,23.15994644165039
897773,ABT,2010-12-21,23.03039932250977
897774,ABT,2010-12-22,22.953632354736328
897775,ABT,2010-12-23,22.93923759460449
897776,ABT,2010-12-27,22.73292350769043
897777,ABT,2010-12-28,22.737722396850582
897778,ABT,2010-12-29,22.75211524963379
897779,ABT,2010-12-30,22.824085235595703
897780,ABT,2010-12-31,22.987218856811523
897781,ABT,2011-01-03,22.94403648376465
897782,ABT,2011-01-04,23.15994644165039
897783,ABT,2011-01-05,23.15994644165039
897784,ABT,2011-01-06,23.11196517944336
897785,ABT,2011-01-07,23.20792579650879
897786,ABT,2011-01-10,23.001611709594727
897787,ABT,2011-01-11,22.953632354736328
897788,ABT,2011-01-12,22.82888412475586
897789,ABT,2011-01-13,22.728126525878903
897790,ABT,2011-01-14,22.497821807861328
897791,ABT,2011-01-18,22.646560668945312
897792,ABT,2011-01-19,22.708934783935547
897793,ABT,2011-01-20,23.011207580566406
897794,ABT,2011-01-21,22.992015838623047
897795,ABT,2011-01-24,23.11196517944336
897796,ABT,2011-01-25,23.011207580566406
897797,ABT,2011-01-26,22.43065071105957
897798,ABT,2011-01-27,22.253124237060547
897799,ABT,2011-01-28,21.826101303100582
897800,ABT,2011-01-31,21.667768478393555
897801,ABT,2011-02-01,21.70135307312012
897802,ABT,2011-02-02,21.94125366210937
897803,ABT,2011-02-03,22.07080078125
897804,ABT,2011-02-04,22.12837600708008
897805,ABT,2011-02-07,21.922061920166016
897806,ABT,2011-02-08,21.883678436279297
897807,ABT,2011-02-09,21.8500919342041
897808,ABT,2011-02-10,21.826101303100582
897809,ABT,2011-02-11,21.85968780517578
897810,ABT,2011-02-14,22.06120491027832
897811,ABT,2011-02-15,22.43065071105957
897812,ABT,2011-02-16,22.19554710388184
897813,ABT,2011-02-17,22.224336624145508
897814,ABT,2011-02-18,22.493024826049805
897815,ABT,2011-02-22,22.536205291748047
897816,ABT,2011-02-23,22.296306610107425
897817,ABT,2011-02-24,22.646560668945312
897818,ABT,2011-02-25,22.8576717376709
897819,ABT,2011-02-28,23.0783805847168
897820,ABT,2011-03-01,22.79050064086914
897821,ABT,2011-03-02,22.876863479614254
897822,ABT,2011-03-03,23.19832992553711
897823,ABT,2011-03-04,23.361461639404297
897824,ABT,2011-03-07,23.270299911499023
897825,ABT,2011-03-08,23.366260528564453
897826,ABT,2011-03-09,23.543785095214844
897827,ABT,2011-03-10,23.270299911499023
897828,ABT,2011-03-11,23.251108169555664
897829,ABT,2011-03-14,23.135955810546875
897830,ABT,2011-03-15,22.86247062683105
897831,ABT,2011-03-16,22.411457061767575
897832,ABT,2011-03-17,22.67534828186035
897833,ABT,2011-03-18,22.987218856811523
897834,ABT,2011-03-21,23.0447940826416
897835,ABT,2011-03-22,23.011207580566406
897836,ABT,2011-03-23,23.02560234069824
897837,ABT,2011-03-24,23.08317756652832
897838,ABT,2011-03-25,23.0447940826416
897839,ABT,2011-03-28,23.06878471374512
897840,ABT,2011-03-29,23.212724685668945
897841,ABT,2011-03-30,23.49100875854492
897842,ABT,2011-03-31,23.534189224243164
897843,ABT,2011-04-01,23.687725067138672
897844,ABT,2011-04-04,24.10994911193848
897845,ABT,2011-04-05,23.98520278930664
897846,ABT,2011-04-06,24.31626319885254
897847,ABT,2011-04-07,24.225101470947266
897848,ABT,2011-04-08,24.225101470947266
897849,ABT,2011-04-11,24.426618576049805
897850,ABT,2011-04-12,24.484193801879883
897851,ABT,2011-04-13,24.205909729003903
897852,ABT,2011-04-14,24.46980094909668
897853,ABT,2011-04-15,24.901620864868164
897854,ABT,2011-04-18,24.604143142700195
897855,ABT,2011-04-19,24.51298141479492
897856,ABT,2011-04-20,24.37384033203125
897857,ABT,2011-04-21,24.853639602661133
897858,ABT,2011-04-25,24.623336791992188
897859,ABT,2011-04-26,24.83924674987793
897860,ABT,2011-04-27,25.03596305847168
897861,ABT,2011-04-28,25.088741302490234
897862,ABT,2011-04-29,24.96879196166992
897863,ABT,2011-05-02,25.232681274414062
897864,ABT,2011-05-03,25.35742950439453
897865,ABT,2011-05-04,25.400611877441406
897866,ABT,2011-05-05,25.223085403442383
897867,ABT,2011-05-06,25.1990966796875
897868,ABT,2011-05-09,25.266267776489254
897869,ABT,2011-05-10,25.352632522583008
897870,ABT,2011-05-11,25.45339012145996
897871,ABT,2011-05-12,25.68369483947754
897872,ABT,2011-05-13,25.664501190185547
897873,ABT,2011-05-16,25.90920066833496
897874,ABT,2011-05-17,25.669300079345703
897875,ABT,2011-05-18,25.82283592224121
897876,ABT,2011-05-19,25.630916595458984
897877,ABT,2011-05-20,25.674097061157227
897878,ABT,2011-05-23,25.54935073852539
897879,ABT,2011-05-24,25.58773422241211
897880,ABT,2011-05-25,25.41500663757324
897881,ABT,2011-05-26,25.01677131652832
897882,ABT,2011-05-27,24.73369026184082
897883,ABT,2011-05-31,25.069549560546875
897884,ABT,2011-06-01,24.911216735839844
897885,ABT,2011-06-02,24.589750289916992
897886,ABT,2011-06-03,24.5081844329834
897887,ABT,2011-06-06,24.47939682006836
897888,ABT,2011-06-07,24.652124404907227
897889,ABT,2011-06-08,24.72409439086914
897890,ABT,2011-06-09,24.72409439086914
897891,ABT,2011-06-10,24.42181968688965
897892,ABT,2011-06-13,24.661720275878903
897893,ABT,2011-06-14,24.60894203186035
897894,ABT,2011-06-15,24.61853790283203
897895,ABT,2011-06-16,24.61853790283203
897896,ABT,2011-06-17,24.79606437683105
897897,ABT,2011-06-20,24.95919609069824
897898,ABT,2011-06-21,25.07434844970703
897899,ABT,2011-06-22,24.98798370361328
897900,ABT,2011-06-23,24.911216735839844
897901,ABT,2011-06-24,24.82965087890625
897902,ABT,2011-06-27,24.901620864868164
897903,ABT,2011-06-28,25.069549560546875
897904,ABT,2011-06-29,25.0263671875
897905,ABT,2011-06-30,25.2470760345459
897906,ABT,2011-07-01,25.47738075256348
897907,ABT,2011-07-05,25.50616836547852
897908,ABT,2011-07-06,25.563743591308597
897909,ABT,2011-07-07,25.688491821289062
897910,ABT,2011-07-08,25.58773422241211
897911,ABT,2011-07-11,25.515764236450195
897912,ABT,2011-07-12,25.56854248046875
897913,ABT,2011-07-13,25.31904602050781
897914,ABT,2011-07-14,25.50616836547852
897915,ABT,2011-07-15,25.448591232299805
897916,ABT,2011-07-18,25.20869255065918
897917,ABT,2011-07-19,25.37662124633789
897918,ABT,2011-07-20,25.14151954650879
897919,ABT,2011-07-21,25.35742950439453
897920,ABT,2011-07-22,25.40541076660156
897921,ABT,2011-07-25,25.22788429260254
897922,ABT,2011-07-26,25.03596305847168
897923,ABT,2011-07-27,24.86803436279297
897924,ABT,2011-07-28,24.767276763916016
897925,ABT,2011-07-29,24.623336791992188
897926,ABT,2011-08-01,24.215505599975582
897927,ABT,2011-08-02,24.085960388183597
897928,ABT,2011-08-03,24.12914276123047
897929,ABT,2011-08-04,23.399845123291016
897930,ABT,2011-08-05,24.1003532409668
897931,ABT,2011-08-08,23.05918884277344
897932,ABT,2011-08-09,23.299087524414062
897933,ABT,2011-08-10,22.497821807861328
897934,ABT,2011-08-11,23.692523956298828
897935,ABT,2011-08-12,23.81247329711914
897936,ABT,2011-08-15,23.94681739807129
897937,ABT,2011-08-16,24.02358627319336
897938,ABT,2011-08-17,24.06196975708008
897939,ABT,2011-08-18,23.447826385498047
897940,ABT,2011-08-19,23.548583984375
897941,ABT,2011-08-22,23.692523956298828
897942,ABT,2011-08-23,24.234697341918945
897943,ABT,2011-08-24,24.5225772857666
897944,ABT,2011-08-25,23.961212158203125
897945,ABT,2011-08-26,24.06196975708008
897946,ABT,2011-08-29,24.570558547973636
897947,ABT,2011-08-30,24.824851989746094
897948,ABT,2011-08-31,25.194297790527344
897949,ABT,2011-09-01,24.920812606811523
897950,ABT,2011-09-02,24.48899269104004
897951,ABT,2011-09-06,24.60894203186035
897952,ABT,2011-09-07,25.09354019165039
897953,ABT,2011-09-08,24.680912017822266
897954,ABT,2011-09-09,24.196313858032227
897955,ABT,2011-09-12,24.234697341918945
897956,ABT,2011-09-13,24.26828384399414
897957,ABT,2011-09-14,24.431415557861328
897958,ABT,2011-09-15,24.60894203186035
897959,ABT,2011-09-16,25.03116607666016
897960,ABT,2011-09-19,24.944801330566406
897961,ABT,2011-09-20,25.31904602050781
897962,ABT,2011-09-21,24.824851989746094
897963,ABT,2011-09-22,24.32106208801269
897964,ABT,2011-09-23,24.450607299804688
897965,ABT,2011-09-26,24.34984970092773
897966,ABT,2011-09-27,24.56575965881348
897967,ABT,2011-09-28,24.426618576049805
897968,ABT,2011-09-29,24.87763023376465
897969,ABT,2011-09-30,24.53697204589844
897970,ABT,2011-10-03,24.06196975708008
897971,ABT,2011-10-04,24.229900360107425
897972,ABT,2011-10-05,24.5225772857666
897973,ABT,2011-10-06,24.5561637878418
897974,ABT,2011-10-07,24.72409439086914
897975,ABT,2011-10-10,25.2470760345459
897976,ABT,2011-10-11,25.285459518432617
897977,ABT,2011-10-12,25.107934951782227
897978,ABT,2011-10-13,25.02157020568848
897979,ABT,2011-10-14,25.299854278564453
897980,ABT,2011-10-17,24.96879196166992
897981,ABT,2011-10-18,25.16071128845215
897982,ABT,2011-10-19,25.54935073852539
897983,ABT,2011-10-20,25.933189392089844
897984,ABT,2011-10-21,25.84202766418457
897985,ABT,2011-10-24,25.645309448242188
897986,ABT,2011-10-25,25.42460250854492
897987,ABT,2011-10-26,25.741270065307617
897988,ABT,2011-10-27,25.971574783325195
897989,ABT,2011-10-28,26.01475524902344
897990,ABT,2011-10-31,25.846826553344727
897991,ABT,2011-11-01,25.314247131347656
897992,ABT,2011-11-02,25.371824264526367
897993,ABT,2011-11-03,25.83243179321289
897994,ABT,2011-11-04,25.58773422241211
897995,ABT,2011-11-07,25.731674194335938
897996,ABT,2011-11-08,26.03394889831543
897997,ABT,2011-11-09,25.400611877441406
897998,ABT,2011-11-10,25.885210037231445
897999,ABT,2011-11-11,26.163494110107425
898000,ABT,2011-11-14,26.02435111999512
898001,ABT,2011-11-15,26.149099349975582
898002,ABT,2011-11-16,25.79884529113769
898003,ABT,2011-11-17,25.626117706298828
898004,ABT,2011-11-18,25.678895950317383
898005,ABT,2011-11-21,25.31904602050781
898006,ABT,2011-11-22,25.280662536621094
898007,ABT,2011-11-23,25.117530822753903
898008,ABT,2011-11-25,24.97359085083008
898009,ABT,2011-11-28,25.525360107421875
898010,ABT,2011-11-29,25.45339012145996
898011,ABT,2011-11-30,26.1730899810791
898012,ABT,2011-12-01,26.158695220947266
898013,ABT,2011-12-02,25.981170654296875
898014,ABT,2011-12-05,26.057937622070312
898015,ABT,2011-12-06,26.168291091918945
898016,ABT,2011-12-07,26.245059967041016
898017,ABT,2011-12-08,25.99556350708008
898018,ABT,2011-12-09,26.18268585205078
898019,ABT,2011-12-12,26.038745880126957
898020,ABT,2011-12-13,26.077129364013672
898021,ABT,2011-12-14,26.019554138183597
898022,ABT,2011-12-15,26.33622169494629
898023,ABT,2011-12-16,26.33622169494629
898024,ABT,2011-12-19,26.077129364013672
898025,ABT,2011-12-20,26.32182884216309
898026,ABT,2011-12-21,26.600112915039062
898027,ABT,2011-12-22,26.700870513916016
898028,ABT,2011-12-23,26.878395080566406
898029,ABT,2011-12-27,26.979154586791992
898030,ABT,2011-12-28,26.787233352661133
898031,ABT,2011-12-29,27.02713394165039
898032,ABT,2011-12-30,26.979154586791992
898033,ABT,2012-01-03,27.214256286621094
898034,ABT,2012-01-04,27.108699798583984
898035,ABT,2012-01-05,27.04632568359375
898036,ABT,2012-01-06,26.80162811279297
898037,ABT,2012-01-09,26.79682922363281
898038,ABT,2012-01-10,26.92157745361328
898039,ABT,2012-01-11,26.59051513671875
898040,ABT,2012-01-12,26.465768814086918
898041,ABT,2012-01-13,26.595314025878903
898042,ABT,2012-01-17,26.72965812683105
898043,ABT,2012-01-18,26.56172752380371
898044,ABT,2012-01-19,26.595314025878903
898045,ABT,2012-01-20,26.75364875793457
898046,ABT,2012-01-23,26.734455108642575
898047,ABT,2012-01-24,26.859203338623047
898048,ABT,2012-01-25,26.49935340881348
898049,ABT,2012-01-26,26.32662582397461
898050,ABT,2012-01-27,26.398595809936523
898051,ABT,2012-01-30,26.134706497192383
898052,ABT,2012-01-31,25.981170654296875
898053,ABT,2012-02-01,26.03394889831543
898054,ABT,2012-02-02,26.125110626220703
898055,ABT,2012-02-03,26.388999938964844
898056,ABT,2012-02-06,26.576122283935547
898057,ABT,2012-02-07,26.72965812683105
898058,ABT,2012-02-08,26.662485122680664
898059,ABT,2012-02-09,26.513748168945312
898060,ABT,2012-02-10,26.4417781829834
898061,ABT,2012-02-13,26.465768814086918
898062,ABT,2012-02-14,26.42738342285156
898063,ABT,2012-02-15,26.609708786010746
898064,ABT,2012-02-16,26.79682922363281
898065,ABT,2012-02-17,27.041528701782227
898066,ABT,2012-02-21,26.9455680847168
898067,ABT,2012-02-22,26.979154586791992
898068,ABT,2012-02-23,27.00794219970703
898069,ABT,2012-02-24,27.20466041564941
898070,ABT,2012-02-27,27.156679153442383
898071,ABT,2012-02-28,27.3677921295166
898072,ABT,2012-02-29,27.16147804260254
898073,ABT,2012-03-01,27.50213623046875
898074,ABT,2012-03-02,27.535722732543945
898075,ABT,2012-03-05,27.48294448852539
898076,ABT,2012-03-06,27.03672981262207
898077,ABT,2012-03-07,26.993547439575195
898078,ABT,2012-03-08,27.583702087402344
898079,ABT,2012-03-09,27.80441093444824
898080,ABT,2012-03-12,27.93875312805176
898081,ABT,2012-03-13,28.274614334106445
898082,ABT,2012-03-14,28.303401947021484
898083,ABT,2012-03-15,28.36097717285156
898084,ABT,2012-03-16,28.509716033935547
898085,ABT,2012-03-19,28.893556594848636
898086,ABT,2012-03-20,28.97991943359375
898087,ABT,2012-03-21,28.975122451782227
898088,ABT,2012-03-22,28.84077835083008
898089,ABT,2012-03-23,28.97991943359375
898090,ABT,2012-03-26,29.263002395629883
898091,ABT,2012-03-27,29.42613410949707
898092,ABT,2012-03-28,29.32537651062012
898093,ABT,2012-03-29,29.258203506469727
898094,ABT,2012-03-30,29.40694236755371
898095,ABT,2012-04-02,29.382951736450195
898096,ABT,2012-04-03,29.3349723815918
898097,ABT,2012-04-04,29.488508224487305
898098,ABT,2012-04-05,29.411739349365234
898099,ABT,2012-04-09,29.253406524658203
898100,ABT,2012-04-10,28.85517120361328
898101,ABT,2012-04-11,28.624868392944336
898102,ABT,2012-04-12,28.65365600585937
898103,ABT,2012-04-13,28.59128189086914
898104,ABT,2012-04-16,28.71603012084961
898105,ABT,2012-04-17,28.994314193725582
898106,ABT,2012-04-18,29.00870704650879
898107,ABT,2012-04-19,28.552898406982425
898108,ABT,2012-04-20,28.730424880981445
898109,ABT,2012-04-23,28.72562599182129
898110,ABT,2012-04-24,29.13825416564941
898111,ABT,2012-04-25,29.555679321289062
898112,ABT,2012-04-26,29.68042755126953
898113,ABT,2012-04-27,29.74280166625977
898114,ABT,2012-04-30,29.77638816833496
898115,ABT,2012-05-01,29.857954025268555
898116,ABT,2012-05-02,30.05946922302246
898117,ABT,2012-05-03,30.25139045715332
898118,ABT,2012-05-04,29.944318771362305
898119,ABT,2012-05-07,29.992298126220703
898120,ABT,2012-05-08,30.035480499267575
898121,ABT,2012-05-09,29.378154754638672
898122,ABT,2012-05-10,29.8531551361084
898123,ABT,2012-05-11,29.76679229736328
898124,ABT,2012-05-14,29.59406471252441
898125,ABT,2012-05-15,29.694822311401367
898126,ABT,2012-05-16,30.011489868164062
898127,ABT,2012-05-17,29.857954025268555
898128,ABT,2012-05-18,29.54128646850586
898129,ABT,2012-05-21,29.65643882751465
898130,ABT,2012-05-22,29.74280166625977
898131,ABT,2012-05-23,29.44532585144043
898132,ABT,2012-05-24,29.949115753173828
898133,ABT,2012-05-25,29.867549896240234
898134,ABT,2012-05-29,29.81477165222168
898135,ABT,2012-05-30,29.646841049194336
898136,ABT,2012-05-31,29.646841049194336
898137,ABT,2012-06-01,29.03749656677246
898138,ABT,2012-06-04,28.893556594848636
898139,ABT,2012-06-05,28.93194007873535
898140,ABT,2012-06-06,29.28699111938477
898141,ABT,2012-06-07,29.36375999450684
898142,ABT,2012-06-08,29.69002342224121
898143,ABT,2012-06-11,29.51249885559082
898144,ABT,2012-06-12,29.72840881347656
898145,ABT,2012-06-13,29.51249885559082
898146,ABT,2012-06-14,29.81477165222168
898147,ABT,2012-06-15,29.987499237060547
898148,ABT,2012-06-18,30.083459854125977
898149,ABT,2012-06-19,30.16502571105957
898150,ABT,2012-06-20,30.14103507995605
898151,ABT,2012-06-21,29.86275291442871
898152,ABT,2012-06-22,29.90113639831543
898153,ABT,2012-06-25,29.80517578125
898154,ABT,2012-06-26,29.915529251098636
898155,ABT,2012-06-27,30.16502571105957
898156,ABT,2012-06-28,30.18421745300293
898157,ABT,2012-06-29,30.932706832885746
898158,ABT,2012-07-02,31.00947380065918
898159,ABT,2012-07-03,31.10543441772461
898160,ABT,2012-07-05,31.06705093383789
898161,ABT,2012-07-06,31.06705093383789
898162,ABT,2012-07-09,31.479677200317383
898163,ABT,2012-07-10,31.50846672058105
898164,ABT,2012-07-11,31.27336311340332
898165,ABT,2012-07-12,31.24937438964844
898166,ABT,2012-07-13,31.402910232543945
898167,ABT,2012-07-16,31.41730308532715
898168,ABT,2012-07-17,31.887508392333984
898169,ABT,2012-07-18,31.633214950561523
898170,ABT,2012-07-19,31.57084083557129
898171,ABT,2012-07-20,31.21578788757324
898172,ABT,2012-07-23,31.014272689819336
898173,ABT,2012-07-24,30.67841148376465
898174,ABT,2012-07-25,30.7647762298584
898175,ABT,2012-07-26,31.01906967163086
898176,ABT,2012-07-27,31.85392189025879
898177,ABT,2012-07-30,31.954679489135746
898178,ABT,2012-07-31,31.81553840637207
898179,ABT,2012-08-01,31.71478080749512
898180,ABT,2012-08-02,31.829931259155277
898181,ABT,2012-08-03,31.94988250732422
898182,ABT,2012-08-06,31.84432601928711
898183,ABT,2012-08-07,31.68119430541992
898184,ABT,2012-08-08,31.618820190429688
898185,ABT,2012-08-09,31.532455444335938
898186,ABT,2012-08-10,31.71957778930664
898187,ABT,2012-08-13,31.66200256347656
898188,ABT,2012-08-14,31.74836540222168
898189,ABT,2012-08-15,31.868316650390625
898190,ABT,2012-08-16,31.87311363220215
898191,ABT,2012-08-17,31.628416061401367
898192,ABT,2012-08-20,31.537254333496094
898193,ABT,2012-08-21,31.33094024658203
898194,ABT,2012-08-22,31.44609260559082
898195,ABT,2012-08-23,31.345333099365234
898196,ABT,2012-08-24,31.59003257751465
898197,ABT,2012-08-27,31.532455444335938
898198,ABT,2012-08-28,31.537254333496094
898199,ABT,2012-08-29,31.479677200317383
898200,ABT,2012-08-30,31.37891960144043
898201,ABT,2012-08-31,31.44609260559082
898202,ABT,2012-09-04,31.40770721435547
898203,ABT,2012-09-05,31.546850204467773
898204,ABT,2012-09-06,32.10821533203125
898205,ABT,2012-09-07,31.997861862182617
898206,ABT,2012-09-10,32.237762451171875
898207,ABT,2012-09-11,32.304935455322266
898208,ABT,2012-09-12,32.54963302612305
898209,ABT,2012-09-13,33.23574447631836
898210,ABT,2012-09-14,32.75594711303711
898211,ABT,2012-09-17,33.16377639770508
898212,ABT,2012-09-18,33.063018798828125
898213,ABT,2012-09-19,33.274131774902344
898214,ABT,2012-09-20,33.518829345703125
898215,ABT,2012-09-21,33.4036750793457
898216,ABT,2012-09-24,33.39887619018555
898217,ABT,2012-09-25,33.37968444824219
898218,ABT,2012-09-26,33.19736099243164
898219,ABT,2012-09-27,33.259735107421875
898220,ABT,2012-09-28,32.89508819580078
898221,ABT,2012-10-01,33.14458465576172
898222,ABT,2012-10-02,32.88549041748047
898223,ABT,2012-10-03,33.504432678222656
898224,ABT,2012-10-04,33.960243225097656
898225,ABT,2012-10-05,34.35847854614258
898226,ABT,2012-10-08,34.219337463378906
898227,ABT,2012-10-09,34.017818450927734
898228,ABT,2012-10-10,33.763526916503906
898229,ABT,2012-10-11,33.307716369628906
898230,ABT,2012-10-12,33.24054336547852
898231,ABT,2012-10-15,34.5695915222168
898232,ABT,2012-10-16,34.60797500610352
898233,ABT,2012-10-17,33.12539291381836
898234,ABT,2012-10-18,31.9738712310791
898235,ABT,2012-10-19,31.73876953125
898236,ABT,2012-10-22,31.57563781738281
898237,ABT,2012-10-23,31.35972785949707
898238,ABT,2012-10-24,31.4556884765625
898239,ABT,2012-10-25,31.561243057250977
898240,ABT,2012-10-26,31.41730308532715
898241,ABT,2012-10-31,31.42690086364746
898242,ABT,2012-11-01,31.402910232543945
898243,ABT,2012-11-02,31.167808532714844
898244,ABT,2012-11-05,31.20619201660156
898245,ABT,2012-11-06,31.100635528564453
898246,ABT,2012-11-07,30.956695556640625
898247,ABT,2012-11-08,30.457704544067383
898248,ABT,2012-11-09,31.110231399536133
898249,ABT,2012-11-12,31.12462615966797
898250,ABT,2012-11-13,31.03346443176269
898251,ABT,2012-11-14,30.58245277404785
898252,ABT,2012-11-15,30.323360443115234
898253,ABT,2012-11-16,30.169824600219727
898254,ABT,2012-11-19,30.18901634216309
898255,ABT,2012-11-20,30.265783309936523
898256,ABT,2012-11-21,30.38573455810547
898257,ABT,2012-11-23,30.932706832885746
898258,ABT,2012-11-26,30.879928588867188
898259,ABT,2012-11-27,30.73598861694336
898260,ABT,2012-11-28,30.98068618774414
898261,ABT,2012-11-29,31.22538375854492
898262,ABT,2012-11-30,31.187000274658203
898263,ABT,2012-12-03,30.846342086791992
898264,ABT,2012-12-04,30.89432144165039
898265,ABT,2012-12-05,30.966291427612305
898266,ABT,2012-12-06,30.985483169555664
898267,ABT,2012-12-07,31.441293716430664
898268,ABT,2012-12-10,31.345333099365234
898269,ABT,2012-12-11,31.74836540222168
898270,ABT,2012-12-12,31.67159843444824
898271,ABT,2012-12-13,31.34053611755371
898272,ABT,2012-12-14,31.354930877685547
898273,ABT,2012-12-17,31.282960891723636
898274,ABT,2012-12-18,31.633214950561523
898275,ABT,2012-12-19,31.35013198852539
898276,ABT,2012-12-20,31.450889587402344
898277,ABT,2012-12-21,31.6907901763916
898278,ABT,2012-12-24,31.412506103515625
898279,ABT,2012-12-26,31.21578788757324
898280,ABT,2012-12-27,31.21099090576172
898281,ABT,2012-12-28,30.908716201782227
898282,ABT,2012-12-31,31.42690086364746
898283,ABT,2013-01-02,32.04999923706055
898284,ABT,2013-01-03,33.27000045776367
898285,ABT,2013-01-04,33.06999969482422
898286,ABT,2013-01-07,33.34000015258789
898287,ABT,2013-01-08,33.349998474121094
898288,ABT,2013-01-09,33.56999969482422
898289,ABT,2013-01-10,33.849998474121094
898290,ABT,2013-01-11,33.369998931884766
898291,ABT,2013-01-14,33.36000061035156
898292,ABT,2013-01-15,33.02000045776367
898293,ABT,2013-01-16,32.70000076293945
898294,ABT,2013-01-17,32.779998779296875
898295,ABT,2013-01-18,32.7400016784668
898296,ABT,2013-01-22,32.900001525878906
898297,ABT,2013-01-23,32.810001373291016
898298,ABT,2013-01-24,32.79999923706055
898299,ABT,2013-01-25,32.790000915527344
898300,ABT,2013-01-28,33.0
898301,ABT,2013-01-29,33.33000183105469
898302,ABT,2013-01-30,33.220001220703125
898303,ABT,2013-01-31,33.880001068115234
898304,ABT,2013-02-01,33.869998931884766
898305,ABT,2013-02-04,33.5
898306,ABT,2013-02-05,33.84000015258789
898307,ABT,2013-02-06,34.099998474121094
898308,ABT,2013-02-07,34.38999938964844
898309,ABT,2013-02-08,34.40999984741211
898310,ABT,2013-02-11,34.2599983215332
898311,ABT,2013-02-12,34.29999923706055
898312,ABT,2013-02-13,34.459999084472656
898313,ABT,2013-02-14,34.70000076293945
898314,ABT,2013-02-15,35.08000183105469
898315,ABT,2013-02-19,34.81999969482422
898316,ABT,2013-02-20,34.52000045776367
898317,ABT,2013-02-21,34.2599983215332
898318,ABT,2013-02-22,34.54999923706055
898319,ABT,2013-02-25,34.27000045776367
898320,ABT,2013-02-26,34.060001373291016
898321,ABT,2013-02-27,34.2599983215332
898322,ABT,2013-02-28,33.790000915527344
898323,ABT,2013-03-01,33.599998474121094
898324,ABT,2013-03-04,34.310001373291016
898325,ABT,2013-03-05,34.66999816894531
898326,ABT,2013-03-06,34.27000045776367
898327,ABT,2013-03-07,34.43000030517578
898328,ABT,2013-03-08,34.68000030517578
898329,ABT,2013-03-11,34.93000030517578
898330,ABT,2013-03-12,34.97999954223633
898331,ABT,2013-03-13,35.0099983215332
898332,ABT,2013-03-14,35.13999938964844
898333,ABT,2013-03-15,34.13999938964844
898334,ABT,2013-03-18,33.459999084472656
898335,ABT,2013-03-19,33.540000915527344
898336,ABT,2013-03-20,33.810001373291016
898337,ABT,2013-03-21,33.47999954223633
898338,ABT,2013-03-22,33.689998626708984
898339,ABT,2013-03-25,33.79999923706055
898340,ABT,2013-03-26,34.349998474121094
898341,ABT,2013-03-27,34.61000061035156
898342,ABT,2013-03-28,35.31999969482422
898343,ABT,2013-04-01,35.310001373291016
898344,ABT,2013-04-02,36.119998931884766
898345,ABT,2013-04-03,36.31999969482422
898346,ABT,2013-04-04,36.650001525878906
898347,ABT,2013-04-05,36.310001373291016
898348,ABT,2013-04-08,36.54999923706055
898349,ABT,2013-04-09,36.65999984741211
898350,ABT,2013-04-10,37.09999847412109
898351,ABT,2013-04-11,37.27000045776367
898352,ABT,2013-04-12,37.130001068115234
898353,ABT,2013-04-15,36.130001068115234
898354,ABT,2013-04-16,36.400001525878906
898355,ABT,2013-04-17,37.27999877929688
898356,ABT,2013-04-18,36.880001068115234
898357,ABT,2013-04-19,37.20000076293945
898358,ABT,2013-04-22,36.88999938964844
898359,ABT,2013-04-23,37.209999084472656
898360,ABT,2013-04-24,36.52000045776367
898361,ABT,2013-04-25,36.4900016784668
898362,ABT,2013-04-26,36.459999084472656
898363,ABT,2013-04-29,36.72999954223633
898364,ABT,2013-04-30,36.91999816894531
898365,ABT,2013-05-01,36.88999938964844
898366,ABT,2013-05-02,37.060001373291016
898367,ABT,2013-05-03,36.79999923706055
898368,ABT,2013-05-06,35.849998474121094
898369,ABT,2013-05-07,36.060001373291016
898370,ABT,2013-05-08,36.290000915527344
898371,ABT,2013-05-09,36.18000030517578
898372,ABT,2013-05-10,36.16999816894531
898373,ABT,2013-05-13,36.34999847412109
898374,ABT,2013-05-14,37.04999923706055
898375,ABT,2013-05-15,37.65999984741211
898376,ABT,2013-05-16,36.83000183105469
898377,ABT,2013-05-17,36.59000015258789
898378,ABT,2013-05-20,37.810001373291016
898379,ABT,2013-05-21,37.720001220703125
898380,ABT,2013-05-22,37.720001220703125
898381,ABT,2013-05-23,37.47999954223633
898382,ABT,2013-05-24,37.7599983215332
898383,ABT,2013-05-28,38.560001373291016
898384,ABT,2013-05-29,37.720001220703125
898385,ABT,2013-05-30,37.68000030517578
898386,ABT,2013-05-31,36.66999816894531
898387,ABT,2013-06-03,37.15999984741211
898388,ABT,2013-06-04,36.79999923706055
898389,ABT,2013-06-05,36.29999923706055
898390,ABT,2013-06-06,36.63999938964844
898391,ABT,2013-06-07,37.5099983215332
898392,ABT,2013-06-10,37.4900016784668
898393,ABT,2013-06-11,36.83000183105469
898394,ABT,2013-06-12,36.43999862670898
898395,ABT,2013-06-13,36.70000076293945
898396,ABT,2013-06-14,36.810001373291016
898397,ABT,2013-06-17,36.88999938964844
898398,ABT,2013-06-18,37.5099983215332
898399,ABT,2013-06-19,36.209999084472656
898400,ABT,2013-06-20,35.16999816894531
898401,ABT,2013-06-21,35.58000183105469
898402,ABT,2013-06-24,34.970001220703125
898403,ABT,2013-06-25,35.11000061035156
898404,ABT,2013-06-26,35.599998474121094
898405,ABT,2013-06-27,35.36000061035156
898406,ABT,2013-06-28,34.880001068115234
898407,ABT,2013-07-01,35.029998779296875
898408,ABT,2013-07-02,34.86000061035156
898409,ABT,2013-07-03,34.25
898410,ABT,2013-07-05,34.91999816894531
898411,ABT,2013-07-08,35.40999984741211
898412,ABT,2013-07-09,34.7400016784668
898413,ABT,2013-07-10,34.7400016784668
898414,ABT,2013-07-11,35.369998931884766
898415,ABT,2013-07-12,35.31999969482422
898416,ABT,2013-07-15,35.47999954223633
898417,ABT,2013-07-16,35.70000076293945
898418,ABT,2013-07-17,35.81999969482422
898419,ABT,2013-07-18,35.70000076293945
898420,ABT,2013-07-19,35.869998931884766
898421,ABT,2013-07-22,35.79999923706055
898422,ABT,2013-07-23,36.68000030517578
898423,ABT,2013-07-24,36.45000076293945
898424,ABT,2013-07-25,36.58000183105469
898425,ABT,2013-07-26,36.77999877929688
898426,ABT,2013-07-29,36.7400016784668
898427,ABT,2013-07-30,36.880001068115234
898428,ABT,2013-07-31,36.630001068115234
898429,ABT,2013-08-01,36.84000015258789
898430,ABT,2013-08-02,36.75
898431,ABT,2013-08-05,36.45000076293945
898432,ABT,2013-08-06,36.09999847412109
898433,ABT,2013-08-07,35.93000030517578
898434,ABT,2013-08-08,35.91999816894531
898435,ABT,2013-08-09,35.88999938964844
898436,ABT,2013-08-12,35.900001525878906
898437,ABT,2013-08-13,35.939998626708984
898438,ABT,2013-08-14,35.61000061035156
898439,ABT,2013-08-15,35.029998779296875
898440,ABT,2013-08-16,34.970001220703125
898441,ABT,2013-08-19,34.880001068115234
898442,ABT,2013-08-20,34.709999084472656
898443,ABT,2013-08-21,34.63999938964844
898444,ABT,2013-08-22,34.66999816894531
898445,ABT,2013-08-23,34.84000015258789
898446,ABT,2013-08-26,34.52000045776367
898447,ABT,2013-08-27,34.0099983215332
898448,ABT,2013-08-28,33.75
898449,ABT,2013-08-29,33.72999954223633
898450,ABT,2013-08-30,33.33000183105469
898451,ABT,2013-09-03,32.93000030517578
898452,ABT,2013-09-04,33.459999084472656
898453,ABT,2013-09-05,33.7400016784668
898454,ABT,2013-09-06,33.5
898455,ABT,2013-09-09,33.79999923706055
898456,ABT,2013-09-10,34.09000015258789
898457,ABT,2013-09-11,34.75
898458,ABT,2013-09-12,34.7599983215332
898459,ABT,2013-09-13,34.869998931884766
898460,ABT,2013-09-16,35.0099983215332
898461,ABT,2013-09-17,34.970001220703125
898462,ABT,2013-09-18,35.650001525878906
898463,ABT,2013-09-19,35.34000015258789
898464,ABT,2013-09-20,35.290000915527344
898465,ABT,2013-09-23,35.119998931884766
898466,ABT,2013-09-24,34.36000061035156
898467,ABT,2013-09-25,33.66999816894531
898468,ABT,2013-09-26,33.65999984741211
898469,ABT,2013-09-27,33.13999938964844
898470,ABT,2013-09-30,33.189998626708984
898471,ABT,2013-10-01,33.779998779296875
898472,ABT,2013-10-02,33.900001525878906
898473,ABT,2013-10-03,33.290000915527344
898474,ABT,2013-10-04,33.560001373291016
898475,ABT,2013-10-07,33.5
898476,ABT,2013-10-08,33.0099983215332
898477,ABT,2013-10-09,33.16999816894531
898478,ABT,2013-10-10,33.63999938964844
898479,ABT,2013-10-11,33.7599983215332
898480,ABT,2013-10-14,34.0
898481,ABT,2013-10-15,33.709999084472656
898482,ABT,2013-10-16,35.900001525878906
898483,ABT,2013-10-17,37.16999816894531
898484,ABT,2013-10-18,37.290000915527344
898485,ABT,2013-10-21,36.86000061035156
898486,ABT,2013-10-22,37.02000045776367
898487,ABT,2013-10-23,37.22999954223633
898488,ABT,2013-10-24,37.209999084472656
898489,ABT,2013-10-25,37.25
898490,ABT,2013-10-28,37.27999877929688
898491,ABT,2013-10-29,37.27999877929688
898492,ABT,2013-10-30,36.93999862670898
898493,ABT,2013-10-31,36.54999923706055
898494,ABT,2013-11-01,36.959999084472656
898495,ABT,2013-11-04,36.97999954223633
898496,ABT,2013-11-05,37.36000061035156
898497,ABT,2013-11-06,37.560001373291016
898498,ABT,2013-11-07,37.63999938964844
898499,ABT,2013-11-08,38.119998931884766
898500,ABT,2013-11-11,37.900001525878906
898501,ABT,2013-11-12,37.470001220703125
898502,ABT,2013-11-13,37.77000045776367
898503,ABT,2013-11-14,37.7599983215332
898504,ABT,2013-11-15,38.04999923706055
898505,ABT,2013-11-18,37.93999862670898
898506,ABT,2013-11-19,38.709999084472656
898507,ABT,2013-11-20,38.18000030517578
898508,ABT,2013-11-21,38.06999969482422
898509,ABT,2013-11-22,38.25
898510,ABT,2013-11-25,38.150001525878906
898511,ABT,2013-11-26,38.06999969482422
898512,ABT,2013-11-27,38.31999969482422
898513,ABT,2013-11-29,38.18999862670898
898514,ABT,2013-12-02,38.13999938964844
898515,ABT,2013-12-03,37.59999847412109
898516,ABT,2013-12-04,37.36000061035156
898517,ABT,2013-12-05,36.91999816894531
898518,ABT,2013-12-06,37.52999877929688
898519,ABT,2013-12-09,37.20000076293945
898520,ABT,2013-12-10,37.11000061035156
898521,ABT,2013-12-11,36.58000183105469
898522,ABT,2013-12-12,36.290000915527344
898523,ABT,2013-12-13,36.400001525878906
898524,ABT,2013-12-16,36.52999877929688
898525,ABT,2013-12-17,36.61000061035156
898526,ABT,2013-12-18,38.119998931884766
898527,ABT,2013-12-19,38.02999877929688
898528,ABT,2013-12-20,37.84000015258789
898529,ABT,2013-12-23,38.43999862670898
898530,ABT,2013-12-24,38.18999862670898
898531,ABT,2013-12-26,38.34999847412109
898532,ABT,2013-12-27,38.369998931884766
898533,ABT,2013-12-30,38.40999984741211
898534,ABT,2013-12-31,38.33000183105469
898535,ABT,2014-01-02,38.22999954223633
898536,ABT,2014-01-03,38.63999938964844
898537,ABT,2014-01-06,39.150001525878906
898538,ABT,2014-01-07,38.84999847412109
898539,ABT,2014-01-08,39.20000076293945
898540,ABT,2014-01-09,39.27000045776367
898541,ABT,2014-01-10,39.56999969482422
898542,ABT,2014-01-13,39.11000061035156
898543,ABT,2014-01-14,39.56999969482422
898544,ABT,2014-01-15,39.52999877929688
898545,ABT,2014-01-16,39.540000915527344
898546,ABT,2014-01-17,39.400001525878906
898547,ABT,2014-01-21,39.119998931884766
898548,ABT,2014-01-22,38.06999969482422
898549,ABT,2014-01-23,37.43000030517578
898550,ABT,2014-01-24,36.58000183105469
898551,ABT,2014-01-27,36.29999923706055
898552,ABT,2014-01-28,36.369998931884766
898553,ABT,2014-01-29,35.849998474121094
898554,ABT,2014-01-30,36.52999877929688
898555,ABT,2014-01-31,36.65999984741211
898556,ABT,2014-02-03,35.849998474121094
898557,ABT,2014-02-04,36.25
898558,ABT,2014-02-05,36.34999847412109
898559,ABT,2014-02-06,36.650001525878906
898560,ABT,2014-02-07,37.18000030517578
898561,ABT,2014-02-10,37.15999984741211
898562,ABT,2014-02-11,37.95000076293945
898563,ABT,2014-02-12,38.2599983215332
898564,ABT,2014-02-13,38.720001220703125
898565,ABT,2014-02-14,38.810001373291016
898566,ABT,2014-02-18,38.93000030517578
898567,ABT,2014-02-19,38.7599983215332
898568,ABT,2014-02-20,38.95000076293945
898569,ABT,2014-02-21,38.81999969482422
898570,ABT,2014-02-24,38.97999954223633
898571,ABT,2014-02-25,39.25
898572,ABT,2014-02-26,39.38999938964844
898573,ABT,2014-02-27,39.790000915527344
898574,ABT,2014-02-28,39.77999877929688
898575,ABT,2014-03-03,39.33000183105469
898576,ABT,2014-03-04,40.119998931884766
898577,ABT,2014-03-05,39.790000915527344
898578,ABT,2014-03-06,39.72999954223633
898579,ABT,2014-03-07,39.56999969482422
898580,ABT,2014-03-10,39.81999969482422
898581,ABT,2014-03-11,39.709999084472656
898582,ABT,2014-03-12,39.65999984741211
898583,ABT,2014-03-13,39.22999954223633
898584,ABT,2014-03-14,38.970001220703125
898585,ABT,2014-03-17,39.5099983215332
898586,ABT,2014-03-18,39.72999954223633
898587,ABT,2014-03-19,39.45000076293945
898588,ABT,2014-03-20,38.869998931884766
898589,ABT,2014-03-21,38.38999938964844
898590,ABT,2014-03-24,38.43000030517578
898591,ABT,2014-03-25,38.400001525878906
898592,ABT,2014-03-26,38.560001373291016
898593,ABT,2014-03-27,38.45000076293945
898594,ABT,2014-03-28,38.310001373291016
898595,ABT,2014-03-31,38.5099983215332
898596,ABT,2014-04-01,38.470001220703125
898597,ABT,2014-04-02,38.58000183105469
898598,ABT,2014-04-03,38.650001525878906
898599,ABT,2014-04-04,38.630001068115234
898600,ABT,2014-04-07,38.16999816894531
898601,ABT,2014-04-08,37.619998931884766
898602,ABT,2014-04-09,37.630001068115234
898603,ABT,2014-04-10,37.2599983215332
898604,ABT,2014-04-11,37.02000045776367
898605,ABT,2014-04-14,37.7400016784668
898606,ABT,2014-04-15,37.970001220703125
898607,ABT,2014-04-16,38.380001068115234
898608,ABT,2014-04-17,38.93000030517578
898609,ABT,2014-04-21,38.709999084472656
898610,ABT,2014-04-22,38.59999847412109
898611,ABT,2014-04-23,38.59999847412109
898612,ABT,2014-04-24,38.43000030517578
898613,ABT,2014-04-25,38.02999877929688
898614,ABT,2014-04-28,38.369998931884766
898615,ABT,2014-04-29,38.540000915527344
898616,ABT,2014-04-30,38.7400016784668
898617,ABT,2014-05-01,38.66999816894531
898618,ABT,2014-05-02,38.560001373291016
898619,ABT,2014-05-05,38.84000015258789
898620,ABT,2014-05-06,38.58000183105469
898621,ABT,2014-05-07,38.68999862670898
898622,ABT,2014-05-08,38.72999954223633
898623,ABT,2014-05-09,38.9900016784668
898624,ABT,2014-05-12,39.27000045776367
898625,ABT,2014-05-13,39.65999984741211
898626,ABT,2014-05-14,39.93000030517578
898627,ABT,2014-05-15,39.2400016784668
898628,ABT,2014-05-16,39.060001373291016
898629,ABT,2014-05-19,39.630001068115234
898630,ABT,2014-05-20,39.540000915527344
898631,ABT,2014-05-21,39.560001373291016
898632,ABT,2014-05-22,39.650001525878906
898633,ABT,2014-05-23,39.59999847412109
898634,ABT,2014-05-27,39.58000183105469
898635,ABT,2014-05-28,39.66999816894531
898636,ABT,2014-05-29,39.59999847412109
898637,ABT,2014-05-30,40.0099983215332
898638,ABT,2014-06-02,39.79999923706055
898639,ABT,2014-06-03,39.81999969482422
898640,ABT,2014-06-04,39.75
898641,ABT,2014-06-05,40.150001525878906
898642,ABT,2014-06-06,40.04999923706055
898643,ABT,2014-06-09,40.130001068115234
898644,ABT,2014-06-10,40.52999877929688
898645,ABT,2014-06-11,40.0
898646,ABT,2014-06-12,39.810001373291016
898647,ABT,2014-06-13,39.790000915527344
898648,ABT,2014-06-16,39.900001525878906
898649,ABT,2014-06-17,39.86000061035156
898650,ABT,2014-06-18,40.369998931884766
898651,ABT,2014-06-19,41.0
898652,ABT,2014-06-20,40.84999847412109
898653,ABT,2014-06-23,40.72999954223633
898654,ABT,2014-06-24,40.45000076293945
898655,ABT,2014-06-25,40.70000076293945
898656,ABT,2014-06-26,40.619998931884766
898657,ABT,2014-06-27,40.540000915527344
898658,ABT,2014-06-30,40.900001525878906
898659,ABT,2014-07-01,41.18000030517578
898660,ABT,2014-07-02,41.790000915527344
898661,ABT,2014-07-03,41.88999938964844
898662,ABT,2014-07-07,41.5099983215332
898663,ABT,2014-07-08,41.04999923706055
898664,ABT,2014-07-09,41.27000045776367
898665,ABT,2014-07-10,41.2400016784668
898666,ABT,2014-07-11,41.29999923706055
898667,ABT,2014-07-14,41.81999969482422
898668,ABT,2014-07-15,41.16999816894531
898669,ABT,2014-07-16,41.04999923706055
898670,ABT,2014-07-17,41.900001525878906
898671,ABT,2014-07-18,42.72999954223633
898672,ABT,2014-07-21,42.959999084472656
898673,ABT,2014-07-22,43.09000015258789
898674,ABT,2014-07-23,42.970001220703125
898675,ABT,2014-07-24,42.88999938964844
898676,ABT,2014-07-25,43.040000915527344
898677,ABT,2014-07-28,42.93000030517578
898678,ABT,2014-07-29,42.75
898679,ABT,2014-07-30,42.86000061035156
898680,ABT,2014-07-31,42.119998931884766
898681,ABT,2014-08-01,42.02999877929688
898682,ABT,2014-08-04,42.38999938964844
898683,ABT,2014-08-05,41.77999877929688
898684,ABT,2014-08-06,41.77000045776367
898685,ABT,2014-08-07,41.52999877929688
898686,ABT,2014-08-08,41.68999862670898
898687,ABT,2014-08-11,42.04999923706055
898688,ABT,2014-08-12,41.56999969482422
898689,ABT,2014-08-13,42.15999984741211
898690,ABT,2014-08-14,42.33000183105469
898691,ABT,2014-08-15,42.060001373291016
898692,ABT,2014-08-18,42.22999954223633
898693,ABT,2014-08-19,42.540000915527344
898694,ABT,2014-08-20,42.13999938964844
898695,ABT,2014-08-21,42.31999969482422
898696,ABT,2014-08-22,42.11000061035156
898697,ABT,2014-08-25,42.4900016784668
898698,ABT,2014-08-26,42.79999923706055
898699,ABT,2014-08-27,42.59999847412109
898700,ABT,2014-08-28,42.34999847412109
898701,ABT,2014-08-29,42.2400016784668
898702,ABT,2014-09-02,42.22999954223633
898703,ABT,2014-09-03,42.7599983215332
898704,ABT,2014-09-04,42.900001525878906
898705,ABT,2014-09-05,42.95000076293945
898706,ABT,2014-09-08,42.810001373291016
898707,ABT,2014-09-09,42.83000183105469
898708,ABT,2014-09-10,42.900001525878906
898709,ABT,2014-09-11,42.560001373291016
898710,ABT,2014-09-12,42.54999923706055
898711,ABT,2014-09-15,42.720001220703125
898712,ABT,2014-09-16,42.900001525878906
898713,ABT,2014-09-17,43.380001068115234
898714,ABT,2014-09-18,43.68999862670898
898715,ABT,2014-09-19,43.59000015258789
898716,ABT,2014-09-22,43.400001525878906
898717,ABT,2014-09-23,42.5
898718,ABT,2014-09-24,42.630001068115234
898719,ABT,2014-09-25,42.0
898720,ABT,2014-09-26,42.0099983215332
898721,ABT,2014-09-29,41.900001525878906
898722,ABT,2014-09-30,41.59000015258789
898723,ABT,2014-10-01,41.18000030517578
898724,ABT,2014-10-02,41.209999084472656
898725,ABT,2014-10-03,41.790000915527344
898726,ABT,2014-10-06,42.36000061035156
898727,ABT,2014-10-07,41.459999084472656
898728,ABT,2014-10-08,42.13999938964844
898729,ABT,2014-10-09,41.630001068115234
898730,ABT,2014-10-10,41.540000915527344
898731,ABT,2014-10-13,40.91999816894531
898732,ABT,2014-10-14,41.060001373291016
898733,ABT,2014-10-15,40.0099983215332
898734,ABT,2014-10-16,39.9900016784668
898735,ABT,2014-10-17,40.86000061035156
898736,ABT,2014-10-20,41.459999084472656
898737,ABT,2014-10-21,42.38999938964844
898738,ABT,2014-10-22,41.59000015258789
898739,ABT,2014-10-23,42.43000030517578
898740,ABT,2014-10-24,42.459999084472656
898741,ABT,2014-10-27,42.2400016784668
898742,ABT,2014-10-28,42.5
898743,ABT,2014-10-29,42.7400016784668
898744,ABT,2014-10-30,43.4900016784668
898745,ABT,2014-10-31,43.59000015258789
898746,ABT,2014-11-03,43.290000915527344
898747,ABT,2014-11-04,43.61000061035156
898748,ABT,2014-11-05,43.65999984741211
898749,ABT,2014-11-06,43.68999862670898
898750,ABT,2014-11-07,43.369998931884766
898751,ABT,2014-11-10,44.09000015258789
898752,ABT,2014-11-11,44.25
898753,ABT,2014-11-12,44.22999954223633
898754,ABT,2014-11-13,44.59000015258789
898755,ABT,2014-11-14,43.810001373291016
898756,ABT,2014-11-17,43.709999084472656
898757,ABT,2014-11-18,43.70000076293945
898758,ABT,2014-11-19,43.43000030517578
898759,ABT,2014-11-20,43.77999877929688
898760,ABT,2014-11-21,43.810001373291016
898761,ABT,2014-11-24,44.31999969482422
898762,ABT,2014-11-25,44.15999984741211
898763,ABT,2014-11-26,44.25
898764,ABT,2014-11-28,44.5099983215332
898765,ABT,2014-12-01,44.31999969482422
898766,ABT,2014-12-02,45.220001220703125
898767,ABT,2014-12-03,45.68000030517578
898768,ABT,2014-12-04,45.4900016784668
898769,ABT,2014-12-05,45.29999923706055
898770,ABT,2014-12-08,45.709999084472656
898771,ABT,2014-12-09,45.43999862670898
898772,ABT,2014-12-10,44.369998931884766
898773,ABT,2014-12-11,44.459999084472656
898774,ABT,2014-12-12,43.68999862670898
898775,ABT,2014-12-15,43.459999084472656
898776,ABT,2014-12-16,43.400001525878906
898777,ABT,2014-12-17,44.2599983215332
898778,ABT,2014-12-18,45.77000045776367
898779,ABT,2014-12-19,46.04999923706055
898780,ABT,2014-12-22,46.369998931884766
898781,ABT,2014-12-23,45.720001220703125
898782,ABT,2014-12-24,45.70000076293945
898783,ABT,2014-12-26,45.84999847412109
898784,ABT,2014-12-29,45.59999847412109
898785,ABT,2014-12-30,45.68999862670898
898786,ABT,2014-12-31,45.02000045776367
898787,ABT,2015-01-02,44.900001525878906
898788,ABT,2015-01-05,44.90999984741211
898789,ABT,2015-01-06,44.400001525878906
898790,ABT,2015-01-07,44.7599983215332
898791,ABT,2015-01-08,45.68000030517578
898792,ABT,2015-01-09,45.20000076293945
898793,ABT,2015-01-12,45.58000183105469
898794,ABT,2015-01-13,44.61000061035156
898795,ABT,2015-01-14,44.27999877929688
898796,ABT,2015-01-15,43.95000076293945
898797,ABT,2015-01-16,44.4900016784668
898798,ABT,2015-01-20,44.220001220703125
898799,ABT,2015-01-21,44.060001373291016
898800,ABT,2015-01-22,44.4900016784668
898801,ABT,2015-01-23,43.86000061035156
898802,ABT,2015-01-26,44.150001525878906
898803,ABT,2015-01-27,43.68000030517578
898804,ABT,2015-01-28,43.40999984741211
898805,ABT,2015-01-29,45.2599983215332
898806,ABT,2015-01-30,44.7599983215332
898807,ABT,2015-02-02,45.22999954223633
898808,ABT,2015-02-03,45.83000183105469
898809,ABT,2015-02-04,45.16999816894531
898810,ABT,2015-02-05,45.650001525878906
898811,ABT,2015-02-06,45.5
898812,ABT,2015-02-09,44.52000045776367
898813,ABT,2015-02-10,44.91999816894531
898814,ABT,2015-02-11,44.93000030517578
898815,ABT,2015-02-12,45.220001220703125
898816,ABT,2015-02-13,46.09000015258789
898817,ABT,2015-02-17,46.40999984741211
898818,ABT,2015-02-18,46.40999984741211
898819,ABT,2015-02-19,46.61000061035156
898820,ABT,2015-02-20,47.47999954223633
898821,ABT,2015-02-23,47.31999969482422
898822,ABT,2015-02-24,47.470001220703125
898823,ABT,2015-02-25,47.400001525878906
898824,ABT,2015-02-26,47.61000061035156
898825,ABT,2015-02-27,47.369998931884766
898826,ABT,2015-03-02,47.220001220703125
898827,ABT,2015-03-03,47.09000015258789
898828,ABT,2015-03-04,47.0099983215332
898829,ABT,2015-03-05,47.43999862670898
898830,ABT,2015-03-06,46.5
898831,ABT,2015-03-09,46.83000183105469
898832,ABT,2015-03-10,46.16999816894531
898833,ABT,2015-03-11,46.29999923706055
898834,ABT,2015-03-12,47.25
898835,ABT,2015-03-13,46.880001068115234
898836,ABT,2015-03-16,47.83000183105469
898837,ABT,2015-03-17,47.09000015258789
898838,ABT,2015-03-18,47.38999938964844
898839,ABT,2015-03-19,47.43999862670898
898840,ABT,2015-03-20,47.470001220703125
898841,ABT,2015-03-23,47.470001220703125
898842,ABT,2015-03-24,47.0
898843,ABT,2015-03-25,46.52999877929688
898844,ABT,2015-03-26,46.5
898845,ABT,2015-03-27,46.77999877929688
898846,ABT,2015-03-30,47.08000183105469
898847,ABT,2015-03-31,46.33000183105469
898848,ABT,2015-04-01,45.88999938964844
898849,ABT,2015-04-02,46.130001068115234
898850,ABT,2015-04-06,46.29999923706055
898851,ABT,2015-04-07,46.18999862670898
898852,ABT,2015-04-08,46.61000061035156
898853,ABT,2015-04-09,47.0
898854,ABT,2015-04-10,47.150001525878906
898855,ABT,2015-04-13,46.52999877929688
898856,ABT,2015-04-14,46.70000076293945
898857,ABT,2015-04-15,46.83000183105469
898858,ABT,2015-04-16,46.52000045776367
898859,ABT,2015-04-17,46.25
898860,ABT,2015-04-20,46.630001068115234
898861,ABT,2015-04-21,47.119998931884766
898862,ABT,2015-04-22,48.34999847412109
898863,ABT,2015-04-23,48.459999084472656
898864,ABT,2015-04-24,48.31999969482422
898865,ABT,2015-04-27,47.4900016784668
898866,ABT,2015-04-28,47.59000015258789
898867,ABT,2015-04-29,47.16999816894531
898868,ABT,2015-04-30,46.41999816894531
898869,ABT,2015-05-01,46.68999862670898
898870,ABT,2015-05-04,47.0
898871,ABT,2015-05-05,46.84999847412109
898872,ABT,2015-05-06,46.540000915527344
898873,ABT,2015-05-07,46.5
898874,ABT,2015-05-08,47.56999969482422
898875,ABT,2015-05-11,47.33000183105469
898876,ABT,2015-05-12,47.130001068115234
898877,ABT,2015-05-13,47.02999877929688
898878,ABT,2015-05-14,48.66999816894531
898879,ABT,2015-05-15,48.709999084472656
898880,ABT,2015-05-18,48.84000015258789
898881,ABT,2015-05-19,49.0099983215332
898882,ABT,2015-05-20,49.13999938964844
898883,ABT,2015-05-21,49.34000015258789
898884,ABT,2015-05-22,49.02999877929688
898885,ABT,2015-05-26,48.59999847412109
898886,ABT,2015-05-27,49.0099983215332
898887,ABT,2015-05-28,49.2599983215332
898888,ABT,2015-05-29,48.59999847412109
898889,ABT,2015-06-01,48.93999862670898
898890,ABT,2015-06-02,48.93999862670898
898891,ABT,2015-06-03,48.86000061035156
898892,ABT,2015-06-04,48.68000030517578
898893,ABT,2015-06-05,48.45000076293945
898894,ABT,2015-06-08,48.43999862670898
898895,ABT,2015-06-09,48.18000030517578
898896,ABT,2015-06-10,48.5
898897,ABT,2015-06-11,49.060001373291016
898898,ABT,2015-06-12,48.66999816894531
898899,ABT,2015-06-15,48.06999969482422
898900,ABT,2015-06-16,48.47999954223633
898901,ABT,2015-06-17,48.56999969482422
898902,ABT,2015-06-18,49.93999862670898
898903,ABT,2015-06-19,49.88999938964844
898904,ABT,2015-06-22,50.02999877929688
898905,ABT,2015-06-23,49.880001068115234
898906,ABT,2015-06-24,49.5
898907,ABT,2015-06-25,49.33000183105469
898908,ABT,2015-06-26,49.970001220703125
898909,ABT,2015-06-29,49.0099983215332
898910,ABT,2015-06-30,49.08000183105469
898911,ABT,2015-07-01,49.52000045776367
898912,ABT,2015-07-02,49.40999984741211
898913,ABT,2015-07-06,49.7400016784668
898914,ABT,2015-07-07,50.209999084472656
898915,ABT,2015-07-08,49.25
898916,ABT,2015-07-09,49.18999862670898
898917,ABT,2015-07-10,49.93000030517578
898918,ABT,2015-07-13,49.720001220703125
898919,ABT,2015-07-14,50.20000076293945
898920,ABT,2015-07-15,49.310001373291016
898921,ABT,2015-07-16,49.77000045776367
898922,ABT,2015-07-17,49.900001525878906
898923,ABT,2015-07-20,50.060001373291016
898924,ABT,2015-07-21,49.7599983215332
898925,ABT,2015-07-22,50.97999954223633
898926,ABT,2015-07-23,51.20000076293945
898927,ABT,2015-07-24,51.04999923706055
898928,ABT,2015-07-27,50.68999862670898
898929,ABT,2015-07-28,50.93999862670898
898930,ABT,2015-07-29,51.060001373291016
898931,ABT,2015-07-30,50.77000045776367
898932,ABT,2015-07-31,50.68999862670898
898933,ABT,2015-08-03,50.5
898934,ABT,2015-08-04,50.5099983215332
898935,ABT,2015-08-05,50.47999954223633
898936,ABT,2015-08-06,50.31999969482422
898937,ABT,2015-08-07,50.11000061035156
898938,ABT,2015-08-10,50.65999984741211
898939,ABT,2015-08-11,50.38999938964844
898940,ABT,2015-08-12,50.09000015258789
898941,ABT,2015-08-13,49.84000015258789
898942,ABT,2015-08-14,50.22999954223633
898943,ABT,2015-08-17,50.380001068115234
898944,ABT,2015-08-18,50.43999862670898
898945,ABT,2015-08-19,49.84000015258789
898946,ABT,2015-08-20,48.52999877929688
898947,ABT,2015-08-21,47.130001068115234
898948,ABT,2015-08-24,43.70000076293945
898949,ABT,2015-08-25,42.900001525878906
898950,ABT,2015-08-26,43.97999954223633
898951,ABT,2015-08-27,45.63999938964844
898952,ABT,2015-08-28,46.02000045776367
898953,ABT,2015-08-31,45.290000915527344
898954,ABT,2015-09-01,43.56999969482422
898955,ABT,2015-09-02,44.2400016784668
898956,ABT,2015-09-03,44.13999938964844
898957,ABT,2015-09-04,43.06999969482422
898958,ABT,2015-09-08,44.040000915527344
898959,ABT,2015-09-09,43.22999954223633
898960,ABT,2015-09-10,43.119998931884766
898961,ABT,2015-09-11,43.40999984741211
898962,ABT,2015-09-14,43.16999816894531
898963,ABT,2015-09-15,43.810001373291016
898964,ABT,2015-09-16,43.86000061035156
898965,ABT,2015-09-17,44.2400016784668
898966,ABT,2015-09-18,43.33000183105469
898967,ABT,2015-09-21,43.29999923706055
898968,ABT,2015-09-22,42.47999954223633
898969,ABT,2015-09-23,42.20000076293945
898970,ABT,2015-09-24,41.93999862670898
898971,ABT,2015-09-25,40.86000061035156
898972,ABT,2015-09-28,39.060001373291016
898973,ABT,2015-09-29,39.5
898974,ABT,2015-09-30,40.220001220703125
898975,ABT,2015-10-01,40.7599983215332
898976,ABT,2015-10-02,41.380001068115234
898977,ABT,2015-10-05,41.38999938964844
898978,ABT,2015-10-06,39.88999938964844
898979,ABT,2015-10-07,40.630001068115234
898980,ABT,2015-10-08,41.15999984741211
898981,ABT,2015-10-09,41.88999938964844
898982,ABT,2015-10-12,41.56999969482422
898983,ABT,2015-10-13,40.91999816894531
898984,ABT,2015-10-14,40.720001220703125
898985,ABT,2015-10-15,41.869998931884766
898986,ABT,2015-10-16,42.220001220703125
898987,ABT,2015-10-19,42.150001525878906
898988,ABT,2015-10-20,41.7400016784668
898989,ABT,2015-10-21,42.20000076293945
898990,ABT,2015-10-22,43.5
898991,ABT,2015-10-23,43.59999847412109
898992,ABT,2015-10-26,43.61000061035156
898993,ABT,2015-10-27,43.880001068115234
898994,ABT,2015-10-28,44.7599983215332
898995,ABT,2015-10-29,45.2400016784668
898996,ABT,2015-10-30,44.79999923706055
898997,ABT,2015-11-02,45.43000030517578
898998,ABT,2015-11-03,45.5099983215332
898999,ABT,2015-11-04,45.18000030517578
899000,ABT,2015-11-05,45.18000030517578
899001,ABT,2015-11-06,45.630001068115234
899002,ABT,2015-11-09,45.04999923706055
899003,ABT,2015-11-10,45.7599983215332
899004,ABT,2015-11-11,45.06999969482422
899005,ABT,2015-11-12,44.18999862670898
899006,ABT,2015-11-13,43.959999084472656
899007,ABT,2015-11-16,44.880001068115234
899008,ABT,2015-11-17,44.77000045776367
899009,ABT,2015-11-18,45.79999923706055
899010,ABT,2015-11-19,45.72999954223633
899011,ABT,2015-11-20,46.0099983215332
899012,ABT,2015-11-23,45.43999862670898
899013,ABT,2015-11-24,45.45000076293945
899014,ABT,2015-11-25,45.40999984741211
899015,ABT,2015-11-27,45.41999816894531
899016,ABT,2015-11-30,44.91999816894531
899017,ABT,2015-12-01,45.459999084472656
899018,ABT,2015-12-02,45.220001220703125
899019,ABT,2015-12-03,44.150001525878906
899020,ABT,2015-12-04,45.29999923706055
899021,ABT,2015-12-07,45.560001373291016
899022,ABT,2015-12-08,45.54999923706055
899023,ABT,2015-12-09,44.959999084472656
899024,ABT,2015-12-10,45.310001373291016
899025,ABT,2015-12-11,44.36000061035156
899026,ABT,2015-12-14,44.810001373291016
899027,ABT,2015-12-15,45.59000015258789
899028,ABT,2015-12-16,46.04999923706055
899029,ABT,2015-12-17,45.2599983215332
899030,ABT,2015-12-18,43.70000076293945
899031,ABT,2015-12-21,44.040000915527344
899032,ABT,2015-12-22,44.47999954223633
899033,ABT,2015-12-23,45.09999847412109
899034,ABT,2015-12-24,45.09999847412109
899035,ABT,2015-12-28,45.02999877929688
899036,ABT,2015-12-29,45.81999969482422
899037,ABT,2015-12-30,45.27000045776367
899038,ABT,2015-12-31,44.90999984741211
899039,ABT,2016-01-04,42.93000030517578
899040,ABT,2016-01-05,42.91999816894531
899041,ABT,2016-01-06,42.560001373291016
899042,ABT,2016-01-07,41.540000915527344
899043,ABT,2016-01-08,40.66999816894531
899044,ABT,2016-01-11,40.72999954223633
899045,ABT,2016-01-12,41.459999084472656
899046,ABT,2016-01-13,40.27999877929688
899047,ABT,2016-01-14,41.09999847412109
899048,ABT,2016-01-15,40.540000915527344
899049,ABT,2016-01-19,40.43000030517578
899050,ABT,2016-01-20,39.959999084472656
899051,ABT,2016-01-21,39.47999954223633
899052,ABT,2016-01-22,40.02999877929688
899053,ABT,2016-01-25,39.65999984741211
899054,ABT,2016-01-26,40.15999984741211
899055,ABT,2016-01-27,40.470001220703125
899056,ABT,2016-01-28,36.709999084472656
899057,ABT,2016-01-29,37.84999847412109
899058,ABT,2016-02-01,38.45000076293945
899059,ABT,2016-02-02,37.880001068115234
899060,ABT,2016-02-03,38.02000045776367
899061,ABT,2016-02-04,38.0099983215332
899062,ABT,2016-02-05,37.40999984741211
899063,ABT,2016-02-08,37.459999084472656
899064,ABT,2016-02-09,37.0
899065,ABT,2016-02-10,37.209999084472656
899066,ABT,2016-02-11,36.34000015258789
899067,ABT,2016-02-12,37.130001068115234
899068,ABT,2016-02-16,37.9900016784668
899069,ABT,2016-02-17,38.45000076293945
899070,ABT,2016-02-18,38.310001373291016
899071,ABT,2016-02-19,38.52999877929688
899072,ABT,2016-02-22,39.15999984741211
899073,ABT,2016-02-23,38.38999938964844
899074,ABT,2016-02-24,39.20000076293945
899075,ABT,2016-02-25,39.630001068115234
899076,ABT,2016-02-26,39.52000045776367
899077,ABT,2016-02-29,38.7400016784668
899078,ABT,2016-03-01,39.33000183105469
899079,ABT,2016-03-02,39.34000015258789
899080,ABT,2016-03-03,38.81999969482422
899081,ABT,2016-03-04,39.18000030517578
899082,ABT,2016-03-07,39.18000030517578
899083,ABT,2016-03-08,39.16999816894531
899084,ABT,2016-03-09,39.27999877929688
899085,ABT,2016-03-10,39.02999877929688
899086,ABT,2016-03-11,40.369998931884766
899087,ABT,2016-03-14,40.5
899088,ABT,2016-03-15,39.900001525878906
899089,ABT,2016-03-16,40.18000030517578
899090,ABT,2016-03-17,40.290000915527344
899091,ABT,2016-03-18,40.790000915527344
899092,ABT,2016-03-21,40.7599983215332
899093,ABT,2016-03-22,41.02999877929688
899094,ABT,2016-03-23,40.77999877929688
899095,ABT,2016-03-24,40.75
899096,ABT,2016-03-28,40.880001068115234
899097,ABT,2016-03-29,41.470001220703125
899098,ABT,2016-03-30,41.650001525878906
899099,ABT,2016-03-31,41.83000183105469
899100,ABT,2016-04-01,42.18999862670898
899101,ABT,2016-04-04,42.31999969482422
899102,ABT,2016-04-05,42.040000915527344
899103,ABT,2016-04-06,43.04999923706055
899104,ABT,2016-04-07,42.61000061035156
899105,ABT,2016-04-08,42.369998931884766
899106,ABT,2016-04-11,42.47999954223633
899107,ABT,2016-04-12,42.81999969482422
899108,ABT,2016-04-13,43.34999847412109
899109,ABT,2016-04-14,43.5099983215332
899110,ABT,2016-04-15,43.40999984741211
899111,ABT,2016-04-18,43.95000076293945
899112,ABT,2016-04-19,43.84999847412109
899113,ABT,2016-04-20,43.970001220703125
899114,ABT,2016-04-21,43.880001068115234
899115,ABT,2016-04-22,44.08000183105469
899116,ABT,2016-04-25,44.0099983215332
899117,ABT,2016-04-26,43.880001068115234
899118,ABT,2016-04-27,43.83000183105469
899119,ABT,2016-04-28,40.41999816894531
899120,ABT,2016-04-29,38.900001525878906
899121,ABT,2016-05-02,38.84999847412109
899122,ABT,2016-05-03,38.54999923706055
899123,ABT,2016-05-04,38.09999847412109
899124,ABT,2016-05-05,38.5
899125,ABT,2016-05-06,37.970001220703125
899126,ABT,2016-05-09,37.97999954223633
899127,ABT,2016-05-10,38.09999847412109
899128,ABT,2016-05-11,38.0099983215332
899129,ABT,2016-05-12,38.0
899130,ABT,2016-05-13,37.59999847412109
899131,ABT,2016-05-16,38.25
899132,ABT,2016-05-17,37.709999084472656
899133,ABT,2016-05-18,37.75
899134,ABT,2016-05-19,37.2400016784668
899135,ABT,2016-05-20,37.59999847412109
899136,ABT,2016-05-23,37.369998931884766
899137,ABT,2016-05-24,37.97999954223633
899138,ABT,2016-05-25,38.68000030517578
899139,ABT,2016-05-26,38.88999938964844
899140,ABT,2016-05-27,39.29999923706055
899141,ABT,2016-05-31,39.630001068115234
899142,ABT,2016-06-01,39.5
899143,ABT,2016-06-02,39.52999877929688
899144,ABT,2016-06-03,39.18000030517578
899145,ABT,2016-06-06,39.16999816894531
899146,ABT,2016-06-07,38.93000030517578
899147,ABT,2016-06-08,38.90999984741211
899148,ABT,2016-06-09,38.869998931884766
899149,ABT,2016-06-10,38.400001525878906
899150,ABT,2016-06-13,37.86000061035156
899151,ABT,2016-06-14,37.65999984741211
899152,ABT,2016-06-15,37.43000030517578
899153,ABT,2016-06-16,37.5
899154,ABT,2016-06-17,37.38999938964844
899155,ABT,2016-06-20,37.75
899156,ABT,2016-06-21,37.72999954223633
899157,ABT,2016-06-22,38.7400016784668
899158,ABT,2016-06-23,39.630001068115234
899159,ABT,2016-06-24,37.90999984741211
899160,ABT,2016-06-27,36.95000076293945
899161,ABT,2016-06-28,37.560001373291016
899162,ABT,2016-06-29,38.56999969482422
899163,ABT,2016-06-30,39.310001373291016
899164,ABT,2016-07-01,39.540000915527344
899165,ABT,2016-07-05,39.43999862670898
899166,ABT,2016-07-06,40.83000183105469
899167,ABT,2016-07-07,41.36000061035156
899168,ABT,2016-07-08,41.88999938964844
899169,ABT,2016-07-11,42.119998931884766
899170,ABT,2016-07-12,42.470001220703125
899171,ABT,2016-07-13,41.970001220703125
899172,ABT,2016-07-14,42.27999877929688
899173,ABT,2016-07-15,42.09999847412109
899174,ABT,2016-07-18,42.09000015258789
899175,ABT,2016-07-19,41.79999923706055
899176,ABT,2016-07-20,42.650001525878906
899177,ABT,2016-07-21,43.040000915527344
899178,ABT,2016-07-22,43.16999816894531
899179,ABT,2016-07-25,43.40999984741211
899180,ABT,2016-07-26,43.59999847412109
899181,ABT,2016-07-27,43.66999816894531
899182,ABT,2016-07-28,44.45000076293945
899183,ABT,2016-07-29,44.75
899184,ABT,2016-08-01,45.290000915527344
899185,ABT,2016-08-02,45.06999969482422
899186,ABT,2016-08-03,44.95000076293945
899187,ABT,2016-08-04,44.810001373291016
899188,ABT,2016-08-05,45.2599983215332
899189,ABT,2016-08-08,45.02000045776367
899190,ABT,2016-08-09,45.08000183105469
899191,ABT,2016-08-10,44.810001373291016
899192,ABT,2016-08-11,45.04999923706055
899193,ABT,2016-08-12,45.040000915527344
899194,ABT,2016-08-15,45.150001525878906
899195,ABT,2016-08-16,44.91999816894531
899196,ABT,2016-08-17,44.68000030517578
899197,ABT,2016-08-18,44.36000061035156
899198,ABT,2016-08-19,44.2400016784668
899199,ABT,2016-08-22,44.16999816894531
899200,ABT,2016-08-23,43.900001525878906
899201,ABT,2016-08-24,43.16999816894531
899202,ABT,2016-08-25,42.84000015258789
899203,ABT,2016-08-26,42.97999954223633
899204,ABT,2016-08-29,43.25
899205,ABT,2016-08-30,42.83000183105469
899206,ABT,2016-08-31,42.02000045776367
899207,ABT,2016-09-01,42.29999923706055
899208,ABT,2016-09-02,42.09000015258789
899209,ABT,2016-09-06,42.15999984741211
899210,ABT,2016-09-07,41.900001525878906
899211,ABT,2016-09-08,41.84999847412109
899212,ABT,2016-09-09,41.0099983215332
899213,ABT,2016-09-12,41.41999816894531
899214,ABT,2016-09-13,40.63999938964844
899215,ABT,2016-09-14,40.810001373291016
899216,ABT,2016-09-15,41.119998931884766
899217,ABT,2016-09-16,41.869998931884766
899218,ABT,2016-09-19,41.68000030517578
899219,ABT,2016-09-20,41.58000183105469
899220,ABT,2016-09-21,41.91999816894531
899221,ABT,2016-09-22,42.220001220703125
899222,ABT,2016-09-23,42.18999862670898
899223,ABT,2016-09-26,41.68000030517578
899224,ABT,2016-09-27,42.33000183105469
899225,ABT,2016-09-28,42.290000915527344
899226,ABT,2016-09-29,41.43999862670898
899227,ABT,2016-09-30,42.290000915527344
899228,ABT,2016-10-03,42.54999923706055
899229,ABT,2016-10-04,42.09999847412109
899230,ABT,2016-10-05,42.7400016784668
899231,ABT,2016-10-06,42.970001220703125
899232,ABT,2016-10-07,42.970001220703125
899233,ABT,2016-10-10,43.5
899234,ABT,2016-10-11,41.15999984741211
899235,ABT,2016-10-12,40.97999954223633
899236,ABT,2016-10-13,40.97999954223633
899237,ABT,2016-10-14,40.790000915527344
899238,ABT,2016-10-17,40.59000015258789
899239,ABT,2016-10-18,41.16999816894531
899240,ABT,2016-10-19,40.0099983215332
899241,ABT,2016-10-20,40.7400016784668
899242,ABT,2016-10-21,40.5
899243,ABT,2016-10-24,40.40999984741211
899244,ABT,2016-10-25,40.18999862670898
899245,ABT,2016-10-26,39.959999084472656
899246,ABT,2016-10-27,40.290000915527344
899247,ABT,2016-10-28,39.540000915527344
899248,ABT,2016-10-31,39.2400016784668
899249,ABT,2016-11-01,39.04999923706055
899250,ABT,2016-11-02,38.70000076293945
899251,ABT,2016-11-03,38.380001068115234
899252,ABT,2016-11-04,39.09000015258789
899253,ABT,2016-11-07,39.86000061035156
899254,ABT,2016-11-08,39.83000183105469
899255,ABT,2016-11-09,40.06999969482422
899256,ABT,2016-11-10,40.61000061035156
899257,ABT,2016-11-11,40.13999938964844
899258,ABT,2016-11-14,39.20000076293945
899259,ABT,2016-11-15,39.810001373291016
899260,ABT,2016-11-16,39.95000076293945
899261,ABT,2016-11-17,40.38999938964844
899262,ABT,2016-11-18,39.84000015258789
899263,ABT,2016-11-21,39.7599983215332
899264,ABT,2016-11-22,38.09999847412109
899265,ABT,2016-11-23,38.97999954223633
899266,ABT,2016-11-25,39.15999984741211
899267,ABT,2016-11-28,38.7400016784668
899268,ABT,2016-11-29,38.72999954223633
899269,ABT,2016-11-30,38.06999969482422
899270,ABT,2016-12-01,37.59999847412109
899271,ABT,2016-12-02,37.900001525878906
899272,ABT,2016-12-05,38.43000030517578
899273,ABT,2016-12-06,38.41999816894531
899274,ABT,2016-12-07,38.47999954223633
899275,ABT,2016-12-08,38.68000030517578
899276,ABT,2016-12-09,39.20000076293945
899277,ABT,2016-12-12,39.20000076293945
899278,ABT,2016-12-13,39.43999862670898
899279,ABT,2016-12-14,38.81999969482422
899280,ABT,2016-12-15,38.93000030517578
899281,ABT,2016-12-16,38.09999847412109
899282,ABT,2016-12-19,38.34000015258789
899283,ABT,2016-12-20,38.18999862670898
899284,ABT,2016-12-21,38.2400016784668
899285,ABT,2016-12-22,38.290000915527344
899286,ABT,2016-12-23,38.41999816894531
899287,ABT,2016-12-27,38.59999847412109
899288,ABT,2016-12-28,38.220001220703125
899289,ABT,2016-12-29,38.310001373291016
899290,ABT,2016-12-30,38.40999984741211
899291,ABT,2017-01-03,39.04999923706055
899292,ABT,2017-01-04,39.36000061035156
899293,ABT,2017-01-05,39.70000076293945
899294,ABT,2017-01-06,40.77999877929688
899295,ABT,2017-01-09,40.7400016784668
899296,ABT,2017-01-10,41.290000915527344
899297,ABT,2017-01-11,41.08000183105469
899298,ABT,2017-01-12,40.720001220703125
899299,ABT,2017-01-13,40.93000030517578
899300,ABT,2017-01-17,40.900001525878906
899301,ABT,2017-01-18,40.7599983215332
899302,ABT,2017-01-19,40.400001525878906
899303,ABT,2017-01-20,40.459999084472656
899304,ABT,2017-01-23,40.34000015258789
899305,ABT,2017-01-24,40.310001373291016
899306,ABT,2017-01-25,40.310001373291016
899307,ABT,2017-01-26,40.959999084472656
899308,ABT,2017-01-27,41.0
899309,ABT,2017-01-30,41.0099983215332
899310,ABT,2017-01-31,41.77000045776367
899311,ABT,2017-02-01,42.33000183105469
899312,ABT,2017-02-02,42.75
899313,ABT,2017-02-03,42.77999877929688
899314,ABT,2017-02-06,42.43000030517578
899315,ABT,2017-02-07,42.88999938964844
899316,ABT,2017-02-08,42.400001525878906
899317,ABT,2017-02-09,42.540000915527344
899318,ABT,2017-02-10,42.7400016784668
899319,ABT,2017-02-13,43.220001220703125
899320,ABT,2017-02-14,43.650001525878906
899321,ABT,2017-02-15,44.0
899322,ABT,2017-02-16,44.20000076293945
899323,ABT,2017-02-17,44.68999862670898
899324,ABT,2017-02-21,45.0099983215332
899325,ABT,2017-02-22,45.0099983215332
899326,ABT,2017-02-23,45.400001525878906
899327,ABT,2017-02-24,45.68000030517578
899328,ABT,2017-02-27,45.459999084472656
899329,ABT,2017-02-28,45.08000183105469
899330,ABT,2017-03-01,45.59000015258789
899331,ABT,2017-03-02,45.68999862670898
899332,ABT,2017-03-03,45.25
899333,ABT,2017-03-06,45.130001068115234
899334,ABT,2017-03-07,45.0
899335,ABT,2017-03-08,45.36000061035156
899336,ABT,2017-03-09,45.630001068115234
899337,ABT,2017-03-10,45.720001220703125
899338,ABT,2017-03-13,45.52999877929688
899339,ABT,2017-03-14,44.79999923706055
899340,ABT,2017-03-15,45.31999969482422
899341,ABT,2017-03-16,44.97999954223633
899342,ABT,2017-03-17,45.18999862670898
899343,ABT,2017-03-20,44.97999954223633
899344,ABT,2017-03-21,44.79999923706055
899345,ABT,2017-03-22,44.810001373291016
899346,ABT,2017-03-23,44.77000045776367
899347,ABT,2017-03-24,44.72999954223633
899348,ABT,2017-03-27,44.70000076293945
899349,ABT,2017-03-28,44.70000076293945
899350,ABT,2017-03-29,44.66999816894531
899351,ABT,2017-03-30,44.54999923706055
899352,ABT,2017-03-31,44.40999984741211
899353,ABT,2017-04-03,44.470001220703125
899354,ABT,2017-04-04,44.18000030517578
899355,ABT,2017-04-05,43.79999923706055
899356,ABT,2017-04-06,43.66999816894531
899357,ABT,2017-04-07,43.83000183105469
899358,ABT,2017-04-10,43.59000015258789
899359,ABT,2017-04-11,43.58000183105469
899360,ABT,2017-04-12,43.47999954223633
899361,ABT,2017-04-13,42.66999816894531
899362,ABT,2017-04-17,43.310001373291016
899363,ABT,2017-04-18,43.43000030517578
899364,ABT,2017-04-19,43.59000015258789
899365,ABT,2017-04-20,43.97999954223633
899366,ABT,2017-04-21,43.52999877929688
899367,ABT,2017-04-24,44.130001068115234
899368,ABT,2017-04-25,43.7599983215332
899369,ABT,2017-04-26,43.79999923706055
899370,ABT,2017-04-27,43.650001525878906
899371,ABT,2017-04-28,43.63999938964844
899372,ABT,2017-05-01,43.47999954223633
899373,ABT,2017-05-02,43.59999847412109
899374,ABT,2017-05-03,43.720001220703125
899375,ABT,2017-05-04,44.59000015258789
899376,ABT,2017-05-05,44.63999938964844
899377,ABT,2017-05-08,44.68000030517578
899378,ABT,2017-05-09,44.66999816894531
899379,ABT,2017-05-10,44.5
899380,ABT,2017-05-11,43.86000061035156
899381,ABT,2017-05-12,43.959999084472656
899382,ABT,2017-05-15,44.040000915527344
899383,ABT,2017-05-16,43.68999862670898
899384,ABT,2017-05-17,43.08000183105469
899385,ABT,2017-05-18,42.97999954223633
899386,ABT,2017-05-19,43.15999984741211
899387,ABT,2017-05-22,43.72999954223633
899388,ABT,2017-05-23,43.68000030517578
899389,ABT,2017-05-24,43.52999877929688
899390,ABT,2017-05-25,43.95000076293945
899391,ABT,2017-05-26,44.709999084472656
899392,ABT,2017-05-30,45.0
899393,ABT,2017-05-31,45.65999984741211
899394,ABT,2017-06-01,46.09999847412109
899395,ABT,2017-06-02,46.5
899396,ABT,2017-06-05,46.619998931884766
899397,ABT,2017-06-06,46.36000061035156
899398,ABT,2017-06-07,46.560001373291016
899399,ABT,2017-06-08,46.720001220703125
899400,ABT,2017-06-09,47.290000915527344
899401,ABT,2017-06-12,47.16999816894531
899402,ABT,2017-06-13,47.459999084472656
899403,ABT,2017-06-14,47.63999938964844
899404,ABT,2017-06-15,48.119998931884766
899405,ABT,2017-06-16,48.209999084472656
899406,ABT,2017-06-19,48.88999938964844
899407,ABT,2017-06-20,48.77000045776367
899408,ABT,2017-06-21,48.56999969482422
899409,ABT,2017-06-22,49.27000045776367
899410,ABT,2017-06-23,49.08000183105469
899411,ABT,2017-06-26,48.90999984741211
899412,ABT,2017-06-27,48.66999816894531
899413,ABT,2017-06-28,48.47999954223633
899414,ABT,2017-06-29,48.72999954223633
899415,ABT,2017-06-30,48.61000061035156
899416,ABT,2017-07-03,48.709999084472656
899417,ABT,2017-07-05,49.0
899418,ABT,2017-07-06,47.93999862670898
899419,ABT,2017-07-07,48.43999862670898
899420,ABT,2017-07-10,48.22999954223633
899421,ABT,2017-07-11,48.150001525878906
899422,ABT,2017-07-12,48.43000030517578
899423,ABT,2017-07-13,48.08000183105469
899424,ABT,2017-07-14,48.90999984741211
899425,ABT,2017-07-17,48.7599983215332
899426,ABT,2017-07-18,48.7400016784668
899427,ABT,2017-07-19,49.43000030517578
899428,ABT,2017-07-20,50.84999847412109
899429,ABT,2017-07-21,50.84000015258789
899430,ABT,2017-07-24,50.79999923706055
899431,ABT,2017-07-25,50.83000183105469
899432,ABT,2017-07-26,50.400001525878906
899433,ABT,2017-07-27,50.11000061035156
899434,ABT,2017-07-28,49.61000061035156
899435,ABT,2017-07-31,49.18000030517578
899436,ABT,2017-08-01,49.150001525878906
899437,ABT,2017-08-02,49.22999954223633
899438,ABT,2017-08-03,49.15999984741211
899439,ABT,2017-08-04,49.2599983215332
899440,ABT,2017-08-07,49.29999923706055
899441,ABT,2017-08-08,48.880001068115234
899442,ABT,2017-08-09,48.77000045776367
899443,ABT,2017-08-10,48.060001373291016
899444,ABT,2017-08-11,48.540000915527344
899445,ABT,2017-08-14,49.08000183105469
899446,ABT,2017-08-15,48.81999969482422
899447,ABT,2017-08-16,49.810001373291016
899448,ABT,2017-08-17,49.290000915527344
899449,ABT,2017-08-18,48.7400016784668
899450,ABT,2017-08-21,48.880001068115234
899451,ABT,2017-08-22,49.709999084472656
899452,ABT,2017-08-23,49.63999938964844
899453,ABT,2017-08-24,49.380001068115234
899454,ABT,2017-08-25,49.34999847412109
899455,ABT,2017-08-28,50.2599983215332
899456,ABT,2017-08-29,50.150001525878906
899457,ABT,2017-08-30,50.11000061035156
899458,ABT,2017-08-31,50.93999862670898
899459,ABT,2017-09-01,51.18000030517578
899460,ABT,2017-09-05,51.02999877929688
899461,ABT,2017-09-06,51.18999862670898
899462,ABT,2017-09-07,51.4900016784668
899463,ABT,2017-09-08,52.02000045776367
899464,ABT,2017-09-11,52.45000076293945
899465,ABT,2017-09-12,52.25
899466,ABT,2017-09-13,52.0
899467,ABT,2017-09-14,51.68999862670898
899468,ABT,2017-09-15,51.7599983215332
899469,ABT,2017-09-18,52.08000183105469
899470,ABT,2017-09-19,51.40999984741211
899471,ABT,2017-09-20,51.88999938964844
899472,ABT,2017-09-21,51.43000030517578
899473,ABT,2017-09-22,52.5099983215332
899474,ABT,2017-09-25,52.61000061035156
899475,ABT,2017-09-26,52.84999847412109
899476,ABT,2017-09-27,52.150001525878906
899477,ABT,2017-09-28,53.63999938964844
899478,ABT,2017-09-29,53.36000061035156
899479,ABT,2017-10-02,53.68000030517578
899480,ABT,2017-10-03,53.75
899481,ABT,2017-10-04,54.34000015258789
899482,ABT,2017-10-05,54.91999816894531
899483,ABT,2017-10-06,55.0
899484,ABT,2017-10-09,54.65999984741211
899485,ABT,2017-10-10,55.400001525878906
899486,ABT,2017-10-11,54.43999862670898
899487,ABT,2017-10-12,54.709999084472656
899488,ABT,2017-10-13,54.650001525878906
899489,ABT,2017-10-16,54.630001068115234
899490,ABT,2017-10-17,55.060001373291016
899491,ABT,2017-10-18,55.77000045776367
899492,ABT,2017-10-19,56.0
899493,ABT,2017-10-20,56.31999969482422
899494,ABT,2017-10-23,56.08000183105469
899495,ABT,2017-10-24,55.380001068115234
899496,ABT,2017-10-25,55.4900016784668
899497,ABT,2017-10-26,55.47999954223633
899498,ABT,2017-10-27,55.369998931884766
899499,ABT,2017-10-30,54.290000915527344
899500,ABT,2017-10-31,54.22999954223633
899501,ABT,2017-11-01,54.0
899502,ABT,2017-11-02,54.369998931884766
899503,ABT,2017-11-03,55.470001220703125
899504,ABT,2017-11-06,55.0099983215332
899505,ABT,2017-11-07,55.15999984741211
899506,ABT,2017-11-08,55.25
899507,ABT,2017-11-09,55.45000076293945
899508,ABT,2017-11-10,54.79999923706055
899509,ABT,2017-11-13,55.29999923706055
899510,ABT,2017-11-14,55.0099983215332
899511,ABT,2017-11-15,54.83000183105469
899512,ABT,2017-11-16,55.540000915527344
899513,ABT,2017-11-17,55.560001373291016
899514,ABT,2017-11-20,55.290000915527344
899515,ABT,2017-11-21,56.119998931884766
899516,ABT,2017-11-22,55.79999923706055
899517,ABT,2017-11-24,56.130001068115234
899518,ABT,2017-11-27,56.150001525878906
899519,ABT,2017-11-28,56.02000045776367
899520,ABT,2017-11-29,55.58000183105469
899521,ABT,2017-11-30,56.369998931884766
899522,ABT,2017-12-01,55.97999954223633
899523,ABT,2017-12-04,54.709999084472656
899524,ABT,2017-12-05,54.790000915527344
899525,ABT,2017-12-06,54.65999984741211
899526,ABT,2017-12-07,54.68999862670898
899527,ABT,2017-12-08,54.63999938964844
899528,ABT,2017-12-11,54.93999862670898
899529,ABT,2017-12-12,55.70000076293945
899530,ABT,2017-12-13,55.060001373291016
899531,ABT,2017-12-14,54.72999954223633
899532,ABT,2017-12-15,55.5
899533,ABT,2017-12-18,56.400001525878906
899534,ABT,2017-12-19,56.79999923706055
899535,ABT,2017-12-20,57.02000045776367
899536,ABT,2017-12-21,56.93000030517578
899537,ABT,2017-12-22,56.93000030517578
899538,ABT,2017-12-26,57.0
899539,ABT,2017-12-27,57.470001220703125
899540,ABT,2017-12-28,57.459999084472656
899541,ABT,2017-12-29,57.06999969482422
899542,ABT,2018-01-02,58.790000915527344
899543,ABT,2018-01-03,58.91999816894531
899544,ABT,2018-01-04,58.81999969482422
899545,ABT,2018-01-05,58.9900016784668
899546,ABT,2018-01-08,58.81999969482422
899547,ABT,2018-01-09,58.91999816894531
899548,ABT,2018-01-10,58.83000183105469
899549,ABT,2018-01-11,58.95000076293945
899550,ABT,2018-01-12,58.84000015258789
899551,ABT,2018-01-16,58.43999862670898
899552,ABT,2018-01-17,58.9900016784668
899553,ABT,2018-01-18,59.06999969482422
899554,ABT,2018-01-19,59.310001373291016
899555,ABT,2018-01-22,59.56999969482422
899556,ABT,2018-01-23,59.22999954223633
899557,ABT,2018-01-24,61.720001220703125
899558,ABT,2018-01-25,63.220001220703125
899559,ABT,2018-01-26,63.41999816894531
899560,ABT,2018-01-29,63.310001373291016
899561,ABT,2018-01-30,62.43999862670898
899562,ABT,2018-01-31,62.15999984741211
899563,ABT,2018-02-01,62.18000030517578
899564,ABT,2018-02-02,61.68999862670898
899565,ABT,2018-02-05,58.72999954223633
899566,ABT,2018-02-06,58.86000061035156
899567,ABT,2018-02-07,58.66999816894531
899568,ABT,2018-02-08,56.27000045776367
899569,ABT,2018-02-09,57.16999816894531
899570,ABT,2018-02-12,57.40999984741211
899571,ABT,2018-02-13,57.63999938964844
899572,ABT,2018-02-14,58.27999877929688
899573,ABT,2018-02-15,59.5
899574,ABT,2018-02-16,60.16999816894531
899575,ABT,2018-02-20,59.119998931884766
899576,ABT,2018-02-21,58.9900016784668
899577,ABT,2018-02-22,58.9900016784668
899578,ABT,2018-02-23,59.709999084472656
899579,ABT,2018-02-26,60.52999877929688
899580,ABT,2018-02-27,60.54999923706055
899581,ABT,2018-02-28,60.33000183105469
899582,ABT,2018-03-01,58.790000915527344
899583,ABT,2018-03-02,59.459999084472656
899584,ABT,2018-03-05,60.369998931884766
899585,ABT,2018-03-06,60.880001068115234
899586,ABT,2018-03-07,61.290000915527344
899587,ABT,2018-03-08,61.869998931884766
899588,ABT,2018-03-09,63.59999847412109
899589,ABT,2018-03-12,63.619998931884766
899590,ABT,2018-03-13,63.20000076293945
899591,ABT,2018-03-14,62.86000061035156
899592,ABT,2018-03-15,62.59000015258789
899593,ABT,2018-03-16,63.18000030517578
899594,ABT,2018-03-19,62.2599983215332
899595,ABT,2018-03-20,62.650001525878906
899596,ABT,2018-03-21,62.41999816894531
899597,ABT,2018-03-22,60.93000030517578
899598,ABT,2018-03-23,59.5
899599,ABT,2018-03-26,61.06999969482422
899600,ABT,2018-03-27,60.27999877929688
899601,ABT,2018-03-28,59.22999954223633
899602,ABT,2018-03-29,59.91999816894531
899603,ABT,2018-04-02,58.209999084472656
899604,ABT,2018-04-03,59.0
899605,ABT,2018-04-04,59.459999084472656
899606,ABT,2018-04-05,59.86000061035156
899607,ABT,2018-04-06,57.56999969482422
899608,ABT,2018-04-09,58.220001220703125
899609,ABT,2018-04-10,59.13999938964844
899610,ABT,2018-04-11,58.45000076293945
899611,ABT,2018-04-12,58.83000183105469
899612,ABT,2018-04-13,58.4900016784668
899613,ABT,2018-04-16,59.27000045776367
899614,ABT,2018-04-17,59.79999923706055
899615,ABT,2018-04-18,59.52000045776367
899616,ABT,2018-04-19,59.880001068115234
899617,ABT,2018-04-20,59.18999862670898
899618,ABT,2018-04-23,58.84000015258789
899619,ABT,2018-04-24,58.310001373291016
899620,ABT,2018-04-25,58.650001525878906
899621,ABT,2018-04-26,59.5
899622,ABT,2018-04-27,59.560001373291016
899623,ABT,2018-04-30,58.130001068115234
899624,ABT,2018-05-01,58.81999969482422
899625,ABT,2018-05-02,57.84999847412109
899626,ABT,2018-05-03,57.93000030517578
899627,ABT,2018-05-04,58.7400016784668
899628,ABT,2018-05-07,59.31999969482422
899629,ABT,2018-05-08,58.709999084472656
899630,ABT,2018-05-09,59.400001525878906
899631,ABT,2018-05-10,60.560001373291016
899632,ABT,2018-05-11,61.2599983215332
899633,ABT,2018-05-14,62.02000045776367
899634,ABT,2018-05-15,60.540000915527344
899635,ABT,2018-05-16,60.77000045776367
899636,ABT,2018-05-17,61.060001373291016
899637,ABT,2018-05-18,61.709999084472656
899638,ABT,2018-05-21,62.11000061035156
899639,ABT,2018-05-22,61.38999938964844
899640,ABT,2018-05-23,61.84000015258789
899641,ABT,2018-05-24,62.5099983215332
899642,ABT,2018-05-25,62.369998931884766
899643,ABT,2018-05-29,61.29999923706055
899644,ABT,2018-05-30,62.06999969482422
899645,ABT,2018-05-31,61.52999877929688
899646,ABT,2018-06-01,62.40999984741211
899647,ABT,2018-06-04,63.02000045776367
899648,ABT,2018-06-05,63.02999877929688
899649,ABT,2018-06-06,63.540000915527344
899650,ABT,2018-06-07,63.18000030517578
899651,ABT,2018-06-08,63.27000045776367
899652,ABT,2018-06-11,63.130001068115234
899653,ABT,2018-06-12,62.91999816894531
899654,ABT,2018-06-13,62.630001068115234
899655,ABT,2018-06-14,62.959999084472656
899656,ABT,2018-06-15,62.90999984741211
899657,ABT,2018-06-18,62.81999969482422
899658,ABT,2018-06-19,62.34000015258789
899659,ABT,2018-06-20,62.13999938964844
899660,ABT,2018-06-21,61.75
899661,ABT,2018-06-22,61.93999862670898
899662,ABT,2018-06-25,60.77000045776367
899663,ABT,2018-06-26,60.810001373291016
899664,ABT,2018-06-27,60.4900016784668
899665,ABT,2018-06-28,61.27000045776367
899666,ABT,2018-06-29,60.9900016784668
899667,ABT,2018-07-02,61.0
899668,ABT,2018-07-03,60.810001373291016
899669,ABT,2018-07-05,61.33000183105469
899670,ABT,2018-07-06,62.15999984741211
899671,ABT,2018-07-09,62.43999862670898
899672,ABT,2018-07-10,62.810001373291016
899673,ABT,2018-07-11,62.56999969482422
899674,ABT,2018-07-12,62.7400016784668
899675,ABT,2018-07-13,63.060001373291016
899676,ABT,2018-07-16,61.77999877929688
899677,ABT,2018-07-17,62.79999923706055
899678,ABT,2018-07-18,64.75
899679,ABT,2018-07-19,63.77999877929688
899680,ABT,2018-07-20,63.31999969482422
899681,ABT,2018-07-23,63.20000076293945
899682,ABT,2018-07-24,64.4000015258789
899683,ABT,2018-07-25,65.2300033569336
899684,ABT,2018-07-26,65.66000366210938
899685,ABT,2018-07-27,65.26000213623047
899686,ABT,2018-07-30,65.16999816894531
899687,ABT,2018-07-31,65.54000091552734
899688,ABT,2018-08-01,64.77999877929688
899689,ABT,2018-08-02,64.58000183105469
899690,ABT,2018-08-03,65.2300033569336
899691,ABT,2018-08-06,65.23999786376953
899692,ABT,2018-08-07,64.73999786376953
899693,ABT,2018-08-08,64.83999633789062
899694,ABT,2018-08-09,64.63999938964844
899695,ABT,2018-08-10,64.02999877929688
899696,ABT,2018-08-13,63.43000030517578
899697,ABT,2018-08-14,63.630001068115234
899698,ABT,2018-08-15,63.470001220703125
899699,ABT,2018-08-16,64.16000366210938
899700,ABT,2018-08-17,64.72000122070312
899701,ABT,2018-08-20,64.63999938964844
899702,ABT,2018-08-21,64.75
899703,ABT,2018-08-22,65.66999816894531
899704,ABT,2018-08-23,65.83000183105469
899705,ABT,2018-08-24,66.0999984741211
899706,ABT,2018-08-27,66.83999633789062
899707,ABT,2018-08-28,66.79000091552734
899708,ABT,2018-08-29,67.12999725341797
899709,ABT,2018-08-30,67.0199966430664
899710,ABT,2018-08-31,66.83999633789062
899711,ABT,2018-09-04,67.11000061035156
899712,ABT,2018-09-05,66.0
899713,ABT,2018-09-06,65.83000183105469
899714,ABT,2018-09-07,66.20999908447266
899715,ABT,2018-09-10,66.55000305175781
899716,ABT,2018-09-11,66.5999984741211
899717,ABT,2018-09-12,66.97000122070312
899718,ABT,2018-09-13,68.5
899719,ABT,2018-09-14,68.41999816894531
899720,ABT,2018-09-17,67.66999816894531
899721,ABT,2018-09-18,68.41000366210938
899722,ABT,2018-09-19,68.5
899723,ABT,2018-09-20,68.79000091552734
899724,ABT,2018-09-21,69.05000305175781
899725,ABT,2018-09-24,71.44000244140625
899726,ABT,2018-09-25,72.19999694824219
899727,ABT,2018-09-26,72.83999633789062
899728,ABT,2018-09-27,73.0199966430664
899729,ABT,2018-09-28,73.36000061035156
899730,ABT,2018-10-01,74.12000274658203
899731,ABT,2018-10-02,73.80999755859375
899732,ABT,2018-10-03,72.04000091552734
899733,ABT,2018-10-04,71.81999969482422
899734,ABT,2018-10-05,71.58000183105469
899735,ABT,2018-10-08,71.44000244140625
899736,ABT,2018-10-09,71.29000091552734
899737,ABT,2018-10-10,68.91999816894531
899738,ABT,2018-10-11,68.37999725341797
899739,ABT,2018-10-12,69.33000183105469
899740,ABT,2018-10-15,68.69999694824219
899741,ABT,2018-10-16,70.94999694824219
899742,ABT,2018-10-17,70.2300033569336
899743,ABT,2018-10-18,68.13999938964844
899744,ABT,2018-10-19,67.58999633789062
899745,ABT,2018-10-22,68.5199966430664
899746,ABT,2018-10-23,68.56999969482422
899747,ABT,2018-10-24,66.94000244140625
899748,ABT,2018-10-25,67.66999816894531
899749,ABT,2018-10-26,66.98999786376953
899750,ABT,2018-10-29,67.30999755859375
899751,ABT,2018-10-30,68.0
899752,ABT,2018-10-31,68.94000244140625
899753,ABT,2018-11-01,70.1500015258789
899754,ABT,2018-11-02,70.19000244140625
899755,ABT,2018-11-05,70.38999938964844
899756,ABT,2018-11-06,70.95999908447266
899757,ABT,2018-11-07,72.5
899758,ABT,2018-11-08,72.95999908447266
899759,ABT,2018-11-09,72.79000091552734
899760,ABT,2018-11-12,70.55999755859375
899761,ABT,2018-11-13,69.48999786376953
899762,ABT,2018-11-14,69.41000366210938
899763,ABT,2018-11-15,70.7300033569336
899764,ABT,2018-11-16,72.04000091552734
899765,ABT,2018-11-19,70.54000091552734
899766,ABT,2018-11-20,69.05999755859375
899767,ABT,2018-11-21,68.52999877929688
899768,ABT,2018-11-23,68.11000061035156
899769,ABT,2018-11-26,68.80999755859375
899770,ABT,2018-11-27,69.70999908447266
899771,ABT,2018-11-28,72.83000183105469
899772,ABT,2018-11-29,73.26000213623047
899773,ABT,2018-11-30,74.05000305175781
899774,ABT,2018-12-03,74.2699966430664
899775,ABT,2018-12-04,71.5
899776,ABT,2018-12-06,71.54000091552734
899777,ABT,2018-12-07,69.94999694824219
899778,ABT,2018-12-10,70.91999816894531
899779,ABT,2018-12-11,71.83999633789062
899780,ABT,2018-12-12,72.52999877929688
899781,ABT,2018-12-13,72.18000030517578
899782,ABT,2018-12-14,70.76000213623047
899783,ABT,2018-12-17,69.75
899784,ABT,2018-12-18,70.08000183105469
899785,ABT,2018-12-19,69.0
899786,ABT,2018-12-20,68.37999725341797
899787,ABT,2018-12-21,67.2699966430664
899788,ABT,2018-12-24,65.55999755859375
899789,ABT,2018-12-26,69.62000274658203
899790,ABT,2018-12-27,70.62999725341797
899791,ABT,2018-12-28,71.08999633789062
899792,ABT,2018-12-31,72.33000183105469
899793,ABT,2019-01-02,69.5
899794,ABT,2019-01-03,66.22000122070312
899795,ABT,2019-01-04,68.11000061035156
899796,ABT,2019-01-07,69.12999725341797
899797,ABT,2019-01-08,68.30000305175781
899798,ABT,2019-01-09,69.44000244140625
899799,ABT,2019-01-10,69.08000183105469
899800,ABT,2019-01-11,69.33000183105469
899801,ABT,2019-01-14,68.2699966430664
899802,ABT,2019-01-15,70.47000122070312
899803,ABT,2019-01-16,69.81999969482422
899804,ABT,2019-01-17,70.5199966430664
899805,ABT,2019-01-18,71.41999816894531
899806,ABT,2019-01-22,71.48999786376953
899807,ABT,2019-01-23,69.91000366210938
899808,ABT,2019-01-24,70.86000061035156
899809,ABT,2019-01-25,71.1500015258789
899810,ABT,2019-01-28,69.05000305175781
899811,ABT,2019-01-29,69.69000244140625
899812,ABT,2019-01-30,71.68000030517578
899813,ABT,2019-01-31,72.9800033569336
899814,ABT,2019-02-01,72.36000061035156
899815,ABT,2019-02-04,72.5
899816,ABT,2019-02-05,73.11000061035156
899817,ABT,2019-02-06,73.48999786376953
899818,ABT,2019-02-07,72.73999786376953
899819,ABT,2019-02-08,73.33000183105469
899820,ABT,2019-02-11,73.54000091552734
899821,ABT,2019-02-12,75.05999755859375
899822,ABT,2019-02-13,74.37999725341797
899823,ABT,2019-02-14,73.97000122070312
899824,ABT,2019-02-15,75.25
899825,ABT,2019-02-19,75.0
899826,ABT,2019-02-20,75.54000091552734
899827,ABT,2019-02-21,75.13999938964844
899828,ABT,2019-02-22,76.12999725341797
899829,ABT,2019-02-25,76.86000061035156
899830,ABT,2019-02-26,76.75
899831,ABT,2019-02-27,77.2300033569336
899832,ABT,2019-02-28,77.62000274658203
899833,ABT,2019-03-01,78.58999633789062
899834,ABT,2019-03-04,78.62000274658203
899835,ABT,2019-03-05,78.22000122070312
899836,ABT,2019-03-06,77.69999694824219
899837,ABT,2019-03-07,76.80000305175781
899838,ABT,2019-03-08,76.62999725341797
899839,ABT,2019-03-11,77.80999755859375
899840,ABT,2019-03-12,78.23999786376953
899841,ABT,2019-03-13,78.62000274658203
899842,ABT,2019-03-14,78.9800033569336
899843,ABT,2019-03-15,79.86000061035156
899844,ABT,2019-03-18,78.83000183105469
899845,ABT,2019-03-19,79.95999908447266
899846,ABT,2019-03-20,79.94000244140625
899847,ABT,2019-03-21,80.05999755859375
899848,ABT,2019-03-22,77.97000122070312
899849,ABT,2019-03-25,78.2300033569336
899850,ABT,2019-03-26,79.0
899851,ABT,2019-03-27,78.7300033569336
899852,ABT,2019-03-28,79.44000244140625
899853,ABT,2019-03-29,79.94000244140625
899854,ABT,2019-04-01,79.66000366210938
899855,ABT,2019-04-02,79.62000274658203
899856,ABT,2019-04-03,79.5
899857,ABT,2019-04-04,78.62000274658203
899858,ABT,2019-04-05,79.0
899859,ABT,2019-04-08,78.5199966430664
899860,ABT,2019-04-09,78.66999816894531
899861,ABT,2019-04-10,78.97000122070312
899862,ABT,2019-04-11,78.51000213623047
899863,ABT,2019-04-12,78.01000213623047
899864,ABT,2019-04-15,77.5
899865,ABT,2019-04-16,76.37999725341797
899866,ABT,2019-04-17,72.87999725341797
899867,ABT,2019-04-18,73.91999816894531
899868,ABT,2019-04-22,74.51000213623047
899869,ABT,2019-04-23,76.0999984741211
899870,ABT,2019-04-24,76.75
899871,ABT,2019-04-25,78.11000061035156
899872,ABT,2019-04-26,78.55999755859375
899873,ABT,2019-04-29,78.2699966430664
899874,ABT,2019-04-30,79.55999755859375
899875,ABT,2019-05-01,78.73999786376953
899876,ABT,2019-05-02,78.77999877929688
899877,ABT,2019-05-03,78.69000244140625
899878,ABT,2019-05-06,79.06999969482422
899879,ABT,2019-05-07,76.91000366210938
899880,ABT,2019-05-08,76.22000122070312
899881,ABT,2019-05-09,76.41999816894531
899882,ABT,2019-05-10,76.44999694824219
899883,ABT,2019-05-13,75.5
899884,ABT,2019-05-14,76.02999877929688
899885,ABT,2019-05-15,76.51000213623047
899886,ABT,2019-05-16,76.5999984741211
899887,ABT,2019-05-17,75.97000122070312
899888,ABT,2019-05-20,75.7699966430664
899889,ABT,2019-05-21,76.02999877929688
899890,ABT,2019-05-22,76.26000213623047
899891,ABT,2019-05-23,75.62999725341797
899892,ABT,2019-05-24,76.9800033569336
899893,ABT,2019-05-28,75.70999908447266
899894,ABT,2019-05-29,75.66999816894531
899895,ABT,2019-05-30,76.5199966430664
899896,ABT,2019-05-31,76.12999725341797
899897,ABT,2019-06-03,75.70999908447266
899898,ABT,2019-06-04,77.45999908447266
899899,ABT,2019-06-05,78.69000244140625
899900,ABT,2019-06-06,80.08999633789062
899901,ABT,2019-06-07,80.73999786376953
899902,ABT,2019-06-10,81.2699966430664
899903,ABT,2019-06-11,81.12000274658203
899904,ABT,2019-06-12,81.94999694824219
899905,ABT,2019-06-13,82.29000091552734
899906,ABT,2019-06-14,82.22000122070312
899907,ABT,2019-06-17,82.05000305175781
899908,ABT,2019-06-18,83.41999816894531
899909,ABT,2019-06-19,84.33000183105469
899910,ABT,2019-06-20,84.94000244140625
899911,ABT,2019-06-21,85.0
899912,ABT,2019-06-24,84.70999908447266
899913,ABT,2019-06-25,84.23999786376953
899914,ABT,2019-06-26,82.95999908447266
899915,ABT,2019-06-27,83.69000244140625
899916,ABT,2019-06-28,84.0999984741211
899917,ABT,2019-07-01,84.48999786376953
899918,ABT,2019-07-02,84.94999694824219
899919,ABT,2019-07-03,85.63999938964844
899920,ABT,2019-07-05,85.41999816894531
899921,ABT,2019-07-08,85.08999633789062
899922,ABT,2019-07-09,85.2699966430664
899923,ABT,2019-07-10,85.37999725341797
899924,ABT,2019-07-11,85.7699966430664
899925,ABT,2019-07-12,83.91999816894531
899926,ABT,2019-07-15,83.80999755859375
899927,ABT,2019-07-16,83.16000366210938
899928,ABT,2019-07-17,85.76000213623047
899929,ABT,2019-07-18,87.76000213623047
899930,ABT,2019-07-19,87.48999786376953
899931,ABT,2019-07-22,88.06999969482422
899932,ABT,2019-07-23,88.73999786376953
899933,ABT,2019-07-24,88.58999633789062
899934,ABT,2019-07-25,88.0
899935,ABT,2019-07-26,87.75
899936,ABT,2019-07-29,88.55000305175781
899937,ABT,2019-07-30,88.30999755859375
899938,ABT,2019-07-31,87.0999984741211
899939,ABT,2019-08-01,86.08000183105469
899940,ABT,2019-08-02,85.81999969482422
899941,ABT,2019-08-05,83.16000366210938
899942,ABT,2019-08-06,84.86000061035156
899943,ABT,2019-08-07,84.5999984741211
899944,ABT,2019-08-08,85.55999755859375
899945,ABT,2019-08-09,86.62000274658203
899946,ABT,2019-08-12,84.66000366210938
899947,ABT,2019-08-13,86.88999938964844
899948,ABT,2019-08-14,83.94000244140625
899949,ABT,2019-08-15,83.94000244140625
899950,ABT,2019-08-16,84.77999877929688
899951,ABT,2019-08-19,85.55999755859375
899952,ABT,2019-08-20,84.54000091552734
899953,ABT,2019-08-21,84.9000015258789
899954,ABT,2019-08-22,84.37000274658203
899955,ABT,2019-08-23,81.93000030517578
899956,ABT,2019-08-26,83.12000274658203
899957,ABT,2019-08-27,83.6500015258789
899958,ABT,2019-08-28,84.22000122070312
899959,ABT,2019-08-29,84.81999969482422
899960,ABT,2019-08-30,85.31999969482422
899961,ABT,2019-09-03,84.05999755859375
899962,ABT,2019-09-04,84.22000122070312
899963,ABT,2019-09-05,85.9000015258789
899964,ABT,2019-09-06,86.04000091552734
899965,ABT,2019-09-09,84.22000122070312
899966,ABT,2019-09-10,83.20999908447266
899967,ABT,2019-09-11,84.5199966430664
899968,ABT,2019-09-12,85.20999908447266
899969,ABT,2019-09-13,84.2699966430664
899970,ABT,2019-09-16,83.36000061035156
899971,ABT,2019-09-17,83.58000183105469
899972,ABT,2019-09-18,83.63999938964844
899973,ABT,2019-09-19,83.2300033569336
899974,ABT,2019-09-20,83.58000183105469
899975,ABT,2019-09-23,83.16000366210938
899976,ABT,2019-09-24,82.44000244140625
899977,ABT,2019-09-25,82.86000061035156
899978,ABT,2019-09-26,82.66000366210938
899979,ABT,2019-09-27,81.83999633789062
899980,ABT,2019-09-30,83.66999816894531
899981,ABT,2019-10-01,81.83999633789062
899982,ABT,2019-10-02,79.52999877929688
899983,ABT,2019-10-03,81.06999969482422
899984,ABT,2019-10-04,81.98999786376953
899985,ABT,2019-10-07,81.04000091552734
899986,ABT,2019-10-08,78.51000213623047
899987,ABT,2019-10-09,79.5
899988,ABT,2019-10-10,80.13999938964844
899989,ABT,2019-10-11,79.62999725341797
899990,ABT,2019-10-14,79.81999969482422
899991,ABT,2019-10-15,81.9800033569336
899992,ABT,2019-10-16,81.77999877929688
899993,ABT,2019-10-17,82.37999725341797
899994,ABT,2019-10-18,82.79000091552734
899995,ABT,2019-10-21,81.6500015258789
899996,ABT,2019-10-22,80.54000091552734
899997,ABT,2019-10-23,81.2699966430664
899998,ABT,2019-10-24,81.36000061035156
899999,ABT,2019-10-25,81.6500015258789
900000,ABT,2019-10-28,82.66000366210938
900001,ABT,2019-10-29,83.44999694824219
900002,ABT,2019-10-30,84.01000213623047
900003,ABT,2019-10-31,83.61000061035156
900004,ABT,2019-11-01,82.66000366210938
900005,ABT,2019-11-04,82.22000122070312
900006,ABT,2019-11-05,82.33999633789062
900007,ABT,2019-11-06,83.12000274658203
900008,ABT,2019-11-07,83.38999938964844
900009,ABT,2019-11-08,83.73999786376953
900010,ABT,2019-11-11,83.76000213623047
900011,ABT,2019-11-12,84.33999633789062
900012,ABT,2019-11-13,84.22000122070312
900013,ABT,2019-11-14,84.12000274658203
900014,ABT,2019-11-15,85.70999908447266
900015,ABT,2019-11-18,84.26000213623047
900016,ABT,2019-11-19,84.29000091552734
900017,ABT,2019-11-20,83.88999938964844
900018,ABT,2019-11-21,83.68000030517578
900019,ABT,2019-11-22,83.73999786376953
900020,ABT,2019-11-25,84.48999786376953
900021,ABT,2019-11-26,85.41999816894531
900022,ABT,2019-11-27,85.41999816894531
900023,ABT,2019-11-29,85.44999694824219
900024,ABT,2019-12-02,84.51000213623047
900025,ABT,2019-12-03,84.36000061035156
900026,ABT,2019-12-04,85.18000030517578
900027,ABT,2019-12-05,85.23999786376953
900028,ABT,2019-12-06,85.4800033569336
900029,ABT,2019-12-09,83.87000274658203
900030,ABT,2019-12-10,84.55999755859375
900031,ABT,2019-12-11,84.91000366210938
900032,ABT,2019-12-12,85.97000122070312
900033,ABT,2019-12-13,86.3499984741211
900034,ABT,2019-12-16,86.4000015258789
900035,ABT,2019-12-17,87.05999755859375
900036,ABT,2019-12-18,86.93000030517578
900037,ABT,2019-12-19,87.3499984741211
900038,ABT,2019-12-20,86.66000366210938
900039,ABT,2019-12-23,87.3499984741211
900040,ABT,2019-12-24,87.27999877929688
900041,ABT,2019-12-26,87.27999877929688
900042,ABT,2019-12-27,87.4000015258789
900043,ABT,2019-12-30,86.80000305175781
900044,ABT,2019-12-31,86.86000061035156
900045,ABT,2020-01-02,86.94999694824219
900046,ABT,2020-01-03,85.88999938964844
900047,ABT,2020-01-06,86.33999633789062
900048,ABT,2020-01-07,85.86000061035156
900049,ABT,2020-01-08,86.20999908447266
900050,ABT,2020-01-09,86.44000244140625
900051,ABT,2020-01-10,85.36000061035156
900052,ABT,2020-01-13,85.12000274658203
900053,ABT,2020-01-14,85.73999786376953
900054,ABT,2020-01-15,87.37999725341797
900055,ABT,2020-01-16,88.27999877929688
900056,ABT,2020-01-17,89.0
900057,ABT,2020-01-21,89.7300033569336
900058,ABT,2020-01-22,91.86000061035156
900059,ABT,2020-01-23,90.7300033569336
900060,ABT,2020-01-24,90.4000015258789
900061,ABT,2020-01-27,89.58999633789062
900062,ABT,2020-01-28,89.54000091552734
900063,ABT,2020-01-29,89.13999938964844
900064,ABT,2020-01-30,89.16000366210938
900065,ABT,2020-01-31,87.13999938964844
900066,ABT,2020-02-03,87.05999755859375
900067,ABT,2020-02-04,88.2300033569336
900068,ABT,2020-02-05,89.55999755859375
900069,ABT,2020-02-06,89.47000122070312
900070,ABT,2020-02-07,87.87000274658203
900071,ABT,2020-02-10,88.30000305175781
900072,ABT,2020-02-11,89.16999816894531
900073,ABT,2020-02-12,88.79000091552734
900074,ABT,2020-02-13,88.68000030517578
900075,ABT,2020-02-14,89.66000366210938
900076,ABT,2020-02-18,88.87999725341797
900077,ABT,2020-02-19,89.36000061035156
900078,ABT,2020-02-20,88.45999908447266
900079,ABT,2020-02-21,87.44999694824219
900080,ABT,2020-02-24,84.62999725341797
900081,ABT,2020-02-25,81.12999725341797
900082,ABT,2020-02-26,81.36000061035156
900083,ABT,2020-02-27,79.19000244140625
900084,ABT,2020-02-28,77.02999877929688
900085,ABT,2020-03-02,81.61000061035156
900086,ABT,2020-03-03,77.98999786376953
900087,ABT,2020-03-04,82.08999633789062
900088,ABT,2020-03-05,80.5199966430664
900089,ABT,2020-03-06,81.73999786376953
900090,ABT,2020-03-09,77.0199966430664
900091,ABT,2020-03-10,80.87999725341797
900092,ABT,2020-03-11,78.08999633789062
900093,ABT,2020-03-12,74.73999786376953
900094,ABT,2020-03-13,81.6500015258789
900095,ABT,2020-03-16,73.66000366210938
900096,ABT,2020-03-17,79.48999786376953
900097,ABT,2020-03-18,79.26000213623047
900098,ABT,2020-03-19,74.5
900099,ABT,2020-03-20,68.0
900100,ABT,2020-03-23,62.81999969482422
900101,ABT,2020-03-24,69.69000244140625
900102,ABT,2020-03-25,70.75
900103,ABT,2020-03-26,75.80999755859375
900104,ABT,2020-03-27,74.55999755859375
900105,ABT,2020-03-30,79.33999633789062
900106,ABT,2020-03-31,78.91000366210938
900107,ABT,2020-04-01,76.56999969482422
900108,ABT,2020-04-02,79.44000244140625
900109,ABT,2020-04-03,79.44999694824219
900110,ABT,2020-04-06,82.7300033569336
900111,ABT,2020-04-07,81.93000030517578
900112,ABT,2020-04-08,84.94999694824219
900113,ABT,2020-04-09,86.04000091552734
900114,ABT,2020-04-13,85.8499984741211
900115,ABT,2020-04-14,89.13999938964844
900116,ABT,2020-04-15,90.94000244140624
900117,ABT,2020-04-16,96.0
900118,ABT,2020-04-17,96.01000213623048
900119,ABT,2020-04-20,98.0
900120,ABT,2020-04-21,94.0500030517578
900121,ABT,2020-04-22,95.4800033569336
900122,ABT,2020-04-23,93.94000244140624
900123,ABT,2020-04-24,94.05999755859376
900124,ABT,2020-04-27,94.9499969482422
900125,ABT,2020-04-28,91.45999908447266
900126,ABT,2020-04-29,92.27999877929688
900127,ABT,2020-04-30,92.08999633789062
900128,ABT,2020-05-01,89.8499984741211
900129,ABT,2020-05-04,89.83000183105469
900130,ABT,2020-05-05,93.02999877929688
900131,ABT,2020-05-06,91.08000183105467
900132,ABT,2020-05-07,93.98999786376952
900133,ABT,2020-05-08,93.6999969482422
900134,ABT,2020-05-11,96.06999969482422
900135,ABT,2020-05-12,93.8000030517578
900136,ABT,2020-05-13,92.16000366210938
900137,ABT,2020-05-14,91.77999877929688
900138,ABT,2020-05-15,89.88999938964844
900139,ABT,2020-05-18,90.2699966430664
900140,ABT,2020-05-19,88.22000122070312
900141,ABT,2020-05-20,90.08999633789062
900142,ABT,2020-05-21,90.38999938964844
900143,ABT,2020-05-22,91.47000122070312
900144,ABT,2020-05-26,89.4800033569336
900145,ABT,2020-05-27,90.76000213623048
900146,ABT,2020-05-28,92.0999984741211
900147,ABT,2020-05-29,94.91999816894533
900148,ABT,2020-06-01,93.01000213623048
900149,ABT,2020-06-02,92.62000274658205
900150,ABT,2020-06-03,91.4000015258789
900151,ABT,2020-06-04,88.25
900152,ABT,2020-06-05,89.86000061035156
900153,ABT,2020-06-08,92.55999755859376
900154,ABT,2020-06-09,90.2699966430664
900155,ABT,2020-06-10,92.16000366210938
900156,ABT,2020-06-11,87.77999877929688
900157,ABT,2020-06-12,89.0199966430664
900158,ABT,2020-06-15,89.55000305175781
900159,ABT,2020-06-16,89.73999786376953
900160,ABT,2020-06-17,90.9000015258789
900161,ABT,2020-06-18,90.27999877929688
900162,ABT,2020-06-19,90.68000030517578
900163,ABT,2020-06-22,90.33999633789062
900164,ABT,2020-06-23,91.3000030517578
900165,ABT,2020-06-24,87.30000305175781
900166,ABT,2020-06-25,89.62000274658203
900167,ABT,2020-06-26,88.70999908447266
900168,ABT,2020-06-29,89.01000213623047
900169,ABT,2020-06-30,91.43000030517578
900170,ABT,2020-07-01,91.63999938964844
900171,ABT,2020-07-02,92.2300033569336
900172,ABT,2020-07-06,92.97000122070312
900173,ABT,2020-07-07,92.45999908447266
900174,ABT,2020-07-08,92.58000183105467
900175,ABT,2020-07-09,93.66999816894533
900176,ABT,2020-07-10,93.04000091552734
900177,ABT,2020-07-13,93.08999633789062
900178,ABT,2020-07-14,94.81999969482422
900179,ABT,2020-07-15,96.7300033569336
900180,ABT,2020-07-16,96.4000015258789
900181,ABT,2020-07-17,99.25
900182,ABT,2020-07-20,99.08000183105467
900183,ABT,2020-07-21,98.19000244140624
900184,ABT,2020-07-22,100.19000244140624
900185,ABT,2020-07-23,100.81999969482422
900186,ABT,2020-07-24,98.9499969482422
900187,ABT,2020-07-27,99.98999786376952
900188,ABT,2020-07-28,99.86000061035156
900189,ABT,2020-07-29,102.5199966430664
900190,ABT,2020-07-30,101.52999877929688
900191,ABT,2020-07-31,100.63999938964844
900192,ABT,2020-08-03,100.68000030517578
900193,ABT,2020-08-04,99.93000030517578
900194,ABT,2020-08-05,102.13999938964844
900195,ABT,2020-08-06,101.75
900196,ABT,2020-08-07,101.2300033569336
900197,ABT,2020-08-10,100.04000091552734
900198,ABT,2020-08-11,99.05999755859376
900199,ABT,2020-08-12,100.6500015258789
900200,ABT,2020-08-13,101.0999984741211
900201,ABT,2020-08-14,99.98999786376952
900202,ABT,2020-08-17,100.70999908447266
900203,ABT,2020-08-18,100.95999908447266
900204,ABT,2020-08-19,100.4800033569336
900205,ABT,2020-08-20,101.62999725341795
900206,ABT,2020-08-21,102.4000015258789
900207,ABT,2020-08-24,101.38999938964844
900208,ABT,2020-08-25,102.47000122070312
900209,ABT,2020-08-26,103.19000244140624
900210,ABT,2020-08-27,111.29000091552734
900211,ABT,2020-08-28,110.79000091552734
900212,ABT,2020-08-31,109.47000122070312
900213,ABT,2020-09-01,106.5500030517578
900214,ABT,2020-09-02,109.44000244140624
900215,ABT,2020-09-03,105.52999877929688
900216,ABT,2020-09-04,104.16000366210938
900217,ABT,2020-09-08,102.83999633789062
900218,ABT,2020-09-09,105.80999755859376
900219,ABT,2020-09-10,104.0
900220,ABT,2020-09-11,104.6999969482422
900221,ABT,2020-09-14,105.69000244140624
900222,ABT,2020-09-15,106.58000183105467
900223,ABT,2020-09-16,105.6999969482422
900224,ABT,2020-09-17,106.66000366210938
900225,ABT,2020-09-18,106.86000061035156
900226,ABT,2020-09-21,105.9499969482422
900227,ABT,2020-09-22,104.8000030517578
900228,ABT,2020-09-23,102.7300033569336
900229,ABT,2020-09-24,100.91999816894533
900230,ABT,2020-09-25,103.4499969482422
900231,ABT,2020-09-28,104.44000244140624
900232,ABT,2020-09-29,105.19000244140624
900233,ABT,2020-09-30,108.83000183105467
900234,ABT,2020-10-01,108.63999938964844
900235,ABT,2020-10-02,106.5
900236,ABT,2020-10-05,108.55999755859376
900237,ABT,2020-10-06,106.25
900238,ABT,2020-10-07,107.73999786376952
900239,ABT,2020-10-08,108.54000091552734
900240,ABT,2020-10-09,109.6500015258789
900241,ABT,2020-10-12,111.0500030517578
900242,ABT,2020-10-13,108.37000274658205
900243,ABT,2020-10-14,107.75
900244,ABT,2020-10-15,107.31999969482422
900245,ABT,2020-10-16,109.66999816894533
900246,ABT,2020-10-19,108.04000091552734
900247,ABT,2020-10-20,108.36000061035156
900248,ABT,2020-10-21,105.93000030517578
900249,ABT,2020-10-22,109.4800033569336
900250,ABT,2020-10-23,107.79000091552734
900251,ABT,2020-10-26,109.0
900252,ABT,2020-10-27,108.58000183105467
900253,ABT,2020-10-28,106.41999816894533
900254,ABT,2020-10-29,105.0
900255,ABT,2020-10-30,105.11000061035156
900256,ABT,2020-11-02,107.4800033569336
900257,ABT,2020-11-03,109.55999755859376
900258,ABT,2020-11-04,111.52999877929688
900259,ABT,2020-11-05,113.52999877929688
900260,ABT,2020-11-06,114.41999816894533
900261,ABT,2020-11-09,109.38999938964844
900262,ABT,2020-11-10,110.80999755859376
900263,ABT,2020-11-11,112.6500015258789
900264,ABT,2020-11-12,111.9499969482422
900265,ABT,2020-11-13,112.5999984741211
900266,ABT,2020-11-16,113.66999816894533
900267,ABT,2020-11-17,113.05999755859376
900268,ABT,2020-11-18,109.7699966430664
900269,ABT,2020-11-19,111.0
900270,ABT,2020-11-20,110.88999938964844
900271,ABT,2020-11-23,109.2699966430664
900272,ABT,2020-11-24,107.61000061035156
900273,ABT,2020-11-25,106.41000366210938
900274,ABT,2020-11-27,107.62000274658205
900275,ABT,2020-11-30,108.22000122070312
900276,ABT,2020-12-01,108.48999786376952
900277,ABT,2020-12-02,108.1500015258789
900278,ABT,2020-12-03,107.52999877929688
900279,ABT,2020-12-04,107.9000015258789
900280,ABT,2020-12-07,107.18000030517578
900281,ABT,2020-12-08,106.8000030517578
900282,ABT,2020-12-09,106.31999969482422
900283,ABT,2020-12-10,106.5199966430664
900284,ABT,2020-12-11,107.0199966430664
900285,ABT,2020-12-14,106.79000091552734
900286,ABT,2020-12-15,107.4499969482422
900287,ABT,2020-12-16,107.33999633789062
900288,ABT,2020-12-17,108.77999877929688
900289,ABT,2020-12-18,108.97000122070312
900290,ABT,2020-12-21,108.08999633789062
900291,ABT,2020-12-22,108.27999877929688
900292,ABT,2020-12-23,107.4499969482422
900293,ABT,2020-12-24,108.3499984741211
900294,ABT,2020-12-28,107.79000091552734
900295,ABT,2020-12-29,108.33000183105467
900296,ABT,2020-12-30,108.44000244140624
900297,ABT,2020-12-31,109.48999786376952
900298,ABT,2021-01-04,109.11000061035156
900299,ABT,2021-01-05,110.45999908447266
900300,ABT,2021-01-06,110.2300033569336
900301,ABT,2021-01-07,111.3000030517578
900302,ABT,2021-01-08,111.61000061035156
900303,ABT,2021-01-11,110.83999633789062
900304,ABT,2021-01-12,108.83999633789062
900305,ABT,2021-01-13,112.1500015258789
900306,ABT,2021-01-14,110.04000091552734
900307,ABT,2021-01-15,111.3000030517578
900308,ABT,2021-01-19,112.56999969482422
900309,ABT,2021-01-20,112.88999938964844
900310,ABT,2021-01-21,112.9499969482422
900311,ABT,2021-01-22,112.83999633789062
900312,ABT,2021-01-25,114.72000122070312
900313,ABT,2021-01-26,114.7300033569336
900314,ABT,2021-01-27,114.29000091552734
900315,ABT,2021-01-28,120.38999938964844
900316,ABT,2021-01-29,123.58999633789062
900317,ABT,2021-02-01,122.54000091552734
900318,ABT,2021-02-02,120.23999786376952
900319,ABT,2021-02-03,120.22000122070312
900320,ABT,2021-02-04,119.73999786376952
900321,ABT,2021-02-05,124.02999877929688
900322,ABT,2021-02-08,124.5
900323,ABT,2021-02-09,125.1500015258789
900324,ABT,2021-02-10,125.29000091552734
900325,ABT,2021-02-11,126.83999633789062
900326,ABT,2021-02-12,128.22999572753906
900327,ABT,2021-02-16,128.02000427246094
900328,ABT,2021-02-17,127.23999786376952
900329,ABT,2021-02-18,125.41000366210938
900330,ABT,2021-02-19,123.04000091552734
900331,ABT,2021-02-22,122.5500030517578
900332,ABT,2021-02-23,120.8000030517578
900333,ABT,2021-02-24,122.37999725341795
900334,ABT,2021-02-25,121.58000183105467
900335,ABT,2021-02-26,119.77999877929688
900336,ABT,2021-03-01,122.20999908447266
900337,ABT,2021-03-02,122.52999877929688
900338,ABT,2021-03-03,119.18000030517578
900339,ABT,2021-03-04,116.01000213623048
900340,ABT,2021-03-05,117.25
900341,ABT,2021-03-08,115.62999725341795
900342,ABT,2021-03-09,116.6999969482422
900343,ABT,2021-03-10,115.87999725341795
900344,ABT,2021-03-11,117.5199966430664
900345,ABT,2021-03-12,116.70999908447266
900346,ABT,2021-03-15,118.0999984741211
900347,ABT,2021-03-16,118.22000122070312
900348,ABT,2021-03-17,117.62000274658205
900349,ABT,2021-03-18,118.11000061035156
900350,ABT,2021-03-19,120.25
900351,ABT,2021-03-22,121.47000122070312
900352,ABT,2021-03-23,120.48999786376952
900353,ABT,2021-03-24,118.0199966430664
900354,ABT,2021-03-25,119.0500030517578
900355,ABT,2021-03-26,122.06999969482422
900356,ABT,2021-03-29,122.2300033569336
900357,ABT,2021-03-30,119.75
900358,ABT,2021-03-31,119.83999633789062
900359,ABT,2021-04-01,118.94000244140624
900360,ABT,2021-04-05,119.86000061035156
900361,ABT,2021-04-06,119.97000122070312
900362,ABT,2021-04-07,120.11000061035156
900363,ABT,2021-04-08,119.77999877929688
900364,ABT,2021-04-09,120.9000015258789
900365,ABT,2021-04-12,121.04000091552734
900366,ABT,2021-04-13,123.01000213623048
900367,ABT,2021-04-14,121.5
900368,ABT,2021-04-15,123.94000244140624
900369,ABT,2021-04-16,124.3499984741211
900370,ABT,2021-04-19,124.52999877929688
900371,ABT,2021-04-20,120.0
900372,ABT,2021-04-21,122.5999984741211
900373,ABT,2021-04-22,123.5
900374,ABT,2021-04-23,123.30999755859376
900375,ABT,2021-04-26,122.58000183105467
900376,ABT,2021-04-27,121.6999969482422
900377,ABT,2021-04-28,121.4499969482422
900378,ABT,2021-04-29,121.01000213623048
900379,ABT,2021-04-30,120.08000183105467
900380,ABT,2021-05-03,119.52999877929688
900381,ABT,2021-05-04,117.54000091552734
900382,ABT,2021-05-05,118.51000213623048
900383,ABT,2021-05-06,118.79000091552734
900384,ABT,2021-05-07,118.9499969482422
900385,ABT,2021-05-10,118.94000244140624
900386,ABT,2021-05-11,118.38999938964844
900387,ABT,2021-05-12,116.3499984741211
900388,ABT,2021-05-13,117.4499969482422
900389,ABT,2021-05-14,118.30999755859376
900390,ABT,2021-05-17,116.73999786376952
900391,ABT,2021-05-18,116.9800033569336
900392,ABT,2021-05-19,116.37999725341795
900393,ABT,2021-05-20,117.8000030517578
900394,ABT,2021-05-21,117.12999725341795
900395,ABT,2021-05-24,117.29000091552734
900396,ABT,2021-05-25,118.4000015258789
900397,ABT,2021-05-26,116.75
900398,ABT,2021-05-27,115.69000244140624
900399,ABT,2021-05-28,116.6500015258789
900400,ABT,2021-06-01,105.79000091552734
900401,ABT,2021-06-02,106.9000015258789
900402,ABT,2021-06-03,109.1999969482422
900403,ABT,2021-06-04,109.29000091552734
900404,ABT,2021-06-07,110.0
900405,ABT,2021-06-08,107.9000015258789
900406,ABT,2021-06-09,109.0500030517578
900407,ABT,2021-06-10,110.1500015258789
900408,ABT,2021-06-11,109.91000366210938
900409,ABT,2021-06-14,110.4800033569336
900410,ABT,2021-06-15,110.41000366210938
900411,ABT,2021-06-16,110.05999755859376
900412,ABT,2021-06-17,111.62999725341795
900413,ABT,2021-06-18,110.33000183105467
900414,ABT,2021-06-21,111.44000244140624
900415,ABT,2021-06-22,110.95999908447266
900416,ABT,2021-06-23,110.83999633789062
900417,ABT,2021-06-24,111.6999969482422
900418,ABT,2021-06-25,112.72000122070312
900419,ABT,2021-06-28,115.6999969482422
900420,ABT,2021-06-29,117.20999908447266
900421,ABT,2021-06-30,115.93000030517578
900422,ABT,2021-07-01,117.16000366210938
900423,ABT,2021-07-02,118.04000091552734
900424,ABT,2021-07-06,118.81999969482422
900425,ABT,2021-07-07,119.87000274658205
900426,ABT,2021-07-08,119.26000213623048
900427,ABT,2021-07-09,119.73999786376952
900428,ABT,2021-07-12,118.80999755859376
900429,ABT,2021-07-13,118.6500015258789
900430,ABT,2021-07-14,117.16999816894533
900431,ABT,2021-07-15,116.66000366210938
900432,ABT,2021-07-16,117.51000213623048
900433,ABT,2021-07-19,118.79000091552734
900434,ABT,2021-07-20,118.7300033569336
900435,ABT,2021-07-21,118.9800033569336
900436,ABT,2021-07-22,118.25
900437,ABT,2021-07-23,120.8000030517578
900438,ABT,2021-07-26,119.5199966430664
900439,ABT,2021-07-27,119.80999755859376
900440,ABT,2021-07-28,120.5199966430664
900441,ABT,2021-07-29,121.08999633789062
900442,ABT,2021-07-30,120.9800033569336
900443,ABT,2021-08-02,120.91999816894533
900444,ABT,2021-08-03,122.12000274658205
900445,ABT,2021-08-04,121.56999969482422
900446,ABT,2021-08-05,122.20999908447266
900447,ABT,2021-08-06,122.16999816894533
900448,ABT,2021-08-09,123.16000366210938
900449,ABT,2021-08-10,122.6999969482422
900450,ABT,2021-08-11,121.45999908447266
900451,ABT,2021-08-12,122.80999755859376
900452,ABT,2021-08-13,123.05999755859376
900453,ABT,2021-08-16,124.66000366210938
900454,ABT,2021-08-17,125.69000244140624
900455,ABT,2021-08-18,123.93000030517578
900456,ABT,2021-08-19,125.72000122070312
900457,ABT,2021-08-20,126.31999969482422
900458,ABT,2021-08-23,125.83999633789062
900459,ABT,2021-08-24,125.5
900460,ABT,2021-08-25,124.73999786376952
900461,ABT,2021-08-26,125.47000122070312
900462,ABT,2021-08-27,124.58999633789062
900463,ABT,2021-08-30,125.94000244140624
900464,ABT,2021-08-31,126.37000274658205
900465,ABT,2021-09-01,127.4000015258789
900466,ABT,2021-09-02,128.49000549316406
900467,ABT,2021-09-03,128.94000244140625
900468,ABT,2021-09-07,128.38999938964844
900469,ABT,2021-09-08,129.05999755859375
900470,ABT,2021-09-09,127.9800033569336
900471,ABT,2021-09-10,128.8000030517578
900472,ABT,2021-09-13,126.62000274658205
900473,ABT,2021-09-14,127.0500030517578
900474,ABT,2021-09-15,127.48999786376952
900475,ABT,2021-09-16,127.44000244140624
900476,ABT,2021-09-17,126.79000091552734
900477,ABT,2021-09-20,124.87000274658205
900478,ABT,2021-09-21,125.12999725341795
900479,ABT,2021-09-22,124.6500015258789
900480,ABT,2021-09-23,125.3000030517578
900481,ABT,2021-09-24,124.37000274658205
900482,ABT,2021-09-27,120.58000183105467
900483,ABT,2021-09-28,118.73999786376952
900484,ABT,2021-09-29,119.45999908447266
900485,ABT,2021-09-30,118.12999725341795
900486,ABT,2021-10-01,117.20999908447266
900487,ABT,2021-10-04,115.52999877929688
900488,ABT,2021-10-05,115.87999725341795
900489,ABT,2021-10-06,116.48999786376952
900490,ABT,2021-10-07,117.91000366210938
900491,ABT,2021-10-08,118.38999938964844
900492,ABT,2021-10-11,116.87999725341795
900493,ABT,2021-10-12,117.31999969482422
900494,ABT,2021-10-13,117.0
900495,ABT,2021-10-14,117.56999969482422
900496,ABT,2021-10-15,117.48999786376952
900497,ABT,2021-10-18,116.81999969482422
900498,ABT,2021-10-19,119.33999633789062
900499,ABT,2021-10-20,123.30999755859376
900500,ABT,2021-10-21,125.0500030517578
900501,ABT,2021-10-22,126.72000122070312
900502,ABT,2021-10-25,126.58000183105467
900503,ABT,2021-10-26,128.1300048828125
900504,ABT,2021-10-27,127.70999908447266
900505,ABT,2021-10-28,127.70999908447266
900506,ABT,2021-10-29,128.88999938964844
900507,ABT,2021-11-01,128.94000244140625
900508,ABT,2021-11-02,127.70999908447266
900509,ABT,2021-11-03,128.6999969482422
900510,ABT,2021-11-04,129.08999633789062
900511,ABT,2021-11-05,124.37000274658205
900512,ABT,2021-11-08,126.8000030517578
900513,ABT,2021-11-09,126.43000030517578
900514,ABT,2021-11-10,127.81999969482422
900515,ABT,2021-11-11,127.25
900516,ABT,2021-11-12,128.4499969482422
900517,ABT,2021-11-15,129.44000244140625
900518,ABT,2021-11-16,130.88999938964844
900519,ABT,2021-11-17,128.6199951171875
900520,ABT,2021-11-18,127.63999938964844
900521,ABT,2021-11-19,126.83999633789062
900522,ABT,2021-11-22,125.26000213623048
900523,ABT,2021-11-23,124.4800033569336
900524,ABT,2021-11-24,125.06999969482422
900525,ABT,2021-11-26,125.87999725341795
900526,ABT,2021-11-29,128.02999877929688
900527,ABT,2021-11-30,125.7699966430664
900528,ABT,2021-12-01,126.73999786376952
900529,ABT,2021-12-02,128.3800048828125
900530,ABT,2021-12-03,130.27000427246094
900531,ABT,2021-12-06,132.47000122070312
900532,ABT,2021-12-07,132.4199981689453
900533,ABT,2021-12-08,132.3699951171875
900534,ABT,2021-12-09,132.52999877929688
900535,ABT,2021-12-10,134.3699951171875
900536,ABT,2021-12-13,135.9600067138672
900537,ABT,2021-12-14,132.94000244140625
900538,ABT,2021-12-15,135.55999755859375
900539,ABT,2021-12-16,136.08999633789062
900540,ABT,2021-12-17,137.11000061035156
900541,ABT,2021-12-20,134.97999572753906
900542,ABT,2021-12-21,135.27000427246094
900543,ABT,2021-12-22,138.99000549316406
900544,ABT,2021-12-23,139.16000366210938
900545,ABT,2021-12-27,141.4600067138672
900546,ABT,2021-12-28,140.47000122070312
900547,ABT,2021-12-29,141.19000244140625
900548,ABT,2021-12-30,141.0
900549,ABT,2021-12-31,140.74000549316406
900550,ABT,2022-01-03,139.0399932861328
900551,ABT,2022-01-04,135.77000427246094
900552,ABT,2022-01-05,135.16000366210938
900553,ABT,2022-01-06,135.13999938964844
900554,ABT,2022-01-07,135.55999755859375
900555,ABT,2022-01-10,135.25999450683594
900556,ABT,2022-01-11,135.6999969482422
900557,ABT,2022-01-12,133.72000122070312
900558,ABT,2022-01-13,129.64999389648438
900559,ABT,2022-01-14,128.16000366210938
900560,ABT,2022-01-18,126.56999969482422
900561,ABT,2022-01-19,126.0500030517578
900562,ABT,2022-01-20,124.70999908447266
900563,ABT,2022-01-21,125.83000183105467
900564,ABT,2022-01-24,123.81999969482422
900565,ABT,2022-01-25,123.2699966430664
900566,ABT,2022-01-26,120.06999969482422
900567,ABT,2022-01-27,120.44000244140624
900568,ABT,2022-01-28,125.3499984741211
900569,ABT,2022-01-31,127.45999908447266
900570,ABT,2022-02-01,127.1999969482422
900571,ABT,2022-02-02,130.0399932861328
900572,ABT,2022-02-03,130.11000061035156
900573,ABT,2022-02-04,129.7100067138672
900574,ABT,2022-02-07,128.0500030517578
900575,ABT,2022-02-08,128.64999389648438
900576,ABT,2022-02-09,130.49000549316406
900577,ABT,2022-02-10,127.76000213623048
900578,ABT,2022-02-11,125.48999786376952
900579,ABT,2022-02-14,122.77999877929688
900580,ABT,2022-02-15,123.9800033569336
900581,ABT,2022-02-16,123.68000030517578
900582,ABT,2022-02-17,120.58000183105467
900583,ABT,2022-02-18,116.79000091552734
900584,ABT,2022-02-22,117.51000213623048
900585,ABT,2022-02-23,117.25
900586,ABT,2022-02-24,118.72000122070312
900587,ABT,2022-02-25,122.41000366210938
900588,ABT,2022-02-28,120.62000274658205
900589,ABT,2022-03-01,118.16999816894533
900590,ABT,2022-03-02,120.36000061035156
900591,ABT,2022-03-03,120.97000122070312
900592,ABT,2022-03-04,121.41000366210938
900593,ABT,2022-03-07,118.86000061035156
900594,ABT,2022-03-08,116.11000061035156
900595,ABT,2022-03-09,118.38999938964844
900596,ABT,2022-03-10,117.0
900597,ABT,2022-03-11,114.0199966430664
900598,ABT,2022-03-14,115.5199966430664
900599,ABT,2022-03-15,117.4800033569336
900600,ABT,2022-03-16,119.4800033569336
900601,ABT,2022-03-17,121.1999969482422
900602,ABT,2022-03-18,122.4499969482422
900603,ABT,2022-03-21,121.76000213623048
900604,ABT,2022-03-22,121.88999938964844
900605,ABT,2022-03-23,116.91999816894533
900606,ABT,2022-03-24,117.81999969482422
900607,ABT,2022-03-25,118.9499969482422
900608,ABT,2022-03-28,119.98999786376952
900609,ABT,2022-03-29,120.19000244140624
900610,ABT,2022-03-30,120.37999725341795
900611,ABT,2022-03-31,118.36000061035156
900612,ABT,2022-04-01,118.58000183105467
900613,ABT,2022-04-04,118.87999725341795
900614,ABT,2022-04-05,119.4800033569336
900615,ABT,2022-04-06,119.94000244140624
900616,ABT,2022-04-07,123.37000274658205
900617,ABT,2022-04-08,123.25
900618,ABT,2022-04-11,120.04000091552734
900619,ABT,2022-04-12,118.38999938964844
900620,ABT,2022-04-13,119.4800033569336
900621,ABT,2022-04-14,117.69000244140624
900622,ABT,2022-04-18,116.29000091552734
900623,ABT,2022-04-19,119.9800033569336
900624,ABT,2022-04-20,122.63999938964844
900625,ABT,2022-04-21,123.37000274658205
900626,ABT,2022-04-22,119.63999938964844
900627,ABT,2022-04-25,120.01000213623048
900628,ABT,2022-04-26,116.97000122070312
900629,ABT,2022-04-27,116.72000122070312
900630,ABT,2022-04-28,118.01000213623048
900631,ABT,2022-04-29,113.5
900632,ABT,2022-05-02,112.83000183105467
900633,ABT,2022-05-03,112.43000030517578
900634,ABT,2022-05-04,115.6999969482422
900635,ABT,2022-05-05,113.01000213623048
900636,ABT,2022-05-06,112.2699966430664
900637,ABT,2022-05-09,107.38999938964844
900638,ABT,2022-05-10,106.75
900639,ABT,2022-05-11,105.83999633789062
900640,ABT,2022-05-12,107.97000122070312
900641,ABT,2022-05-13,109.87999725341795
900642,ABT,2022-05-16,109.70999908447266
900643,ABT,2022-05-17,114.54000091552734
900644,ABT,2022-05-18,112.73999786376952
900645,ABT,2022-05-19,112.44000244140624
900646,ABT,2022-05-20,113.23999786376952
900647,ABT,2022-05-23,115.02999877929688
900648,ABT,2022-05-24,113.7699966430664
900649,ABT,2022-05-25,113.19000244140624
900650,ABT,2022-05-26,114.87000274658205
900651,ABT,2022-05-27,116.69000244140624
900652,ABT,2022-05-31,117.45999908447266
900653,ABT,2022-06-01,115.08000183105467
900654,ABT,2022-06-02,117.51000213623048
900655,ABT,2022-06-03,116.56999969482422
900656,ABT,2022-06-06,116.41999816894533
900657,ABT,2022-06-07,116.87999725341795
900658,ABT,2022-06-08,114.69000244140624
900659,ABT,2022-06-09,112.70999908447266
900660,ABT,2022-06-10,109.62999725341795
900661,ABT,2022-06-13,105.91000366210938
900662,ABT,2022-06-14,102.94000244140624
900663,ABT,2022-06-15,104.8000030517578
900664,ABT,2022-06-16,102.06999969482422
900665,ABT,2022-06-17,102.52999877929688
900666,ABT,2022-06-21,104.41000366210938
900667,ABT,2022-06-22,105.44000244140624
900668,ABT,2022-06-23,106.20999908447266
900669,ABT,2022-06-24,109.4499969482422
900670,ABT,2022-06-27,109.08000183105467
900671,ABT,2022-06-28,106.97000122070312
900672,ABT,2022-06-29,109.0999984741211
900673,ABT,2022-06-30,108.6500015258789
900674,ABT,2022-07-01,110.22000122070312
900675,ABT,2022-07-05,109.3000030517578
900676,ABT,2022-07-06,108.69000244140624
900677,ABT,2022-07-07,109.48999786376952
900678,ABT,2022-07-08,109.26000213623048
900679,ABT,2022-07-11,108.88999938964844
900680,ABT,2022-07-12,108.3000030517578
900681,ABT,2022-07-13,106.20999908447266
900682,ABT,2022-07-14,105.70999908447266
900683,ABT,2022-07-15,108.81999969482422
900684,ABT,2022-07-18,107.0199966430664
900685,ABT,2022-07-19,109.93000030517578
900686,ABT,2022-07-20,108.2300033569336
900687,ABT,2022-07-21,110.69000244140624
900688,ABT,2022-07-22,109.1999969482422
900689,ABT,2022-07-25,108.5
900690,ABT,2022-07-26,109.08999633789062
900691,ABT,2022-07-27,109.98999786376952
900692,ABT,2022-07-28,110.36000061035156
900693,ABT,2022-07-29,108.83999633789062
900694,ABT,2022-08-01,109.5199966430664
900695,ABT,2022-08-02,108.63999938964844
900696,ABT,2022-08-03,109.61000061035156
900697,ABT,2022-08-04,109.72000122070312
900698,ABT,2022-08-05,109.25
900699,ABT,2022-08-08,109.0
900700,ABT,2022-08-09,107.91000366210938
900701,ABT,2022-08-10,110.2699966430664
900702,ABT,2022-08-11,110.48999786376952
900703,ABT,2022-08-12,111.4800033569336
900704,ABT,2022-08-15,111.9000015258789
900705,ABT,2022-08-16,112.02999877929688
900706,ABT,2022-08-17,110.5500030517578
900707,ABT,2022-08-18,109.95999908447266
900708,ABT,2022-08-19,110.05999755859376
900709,ABT,2022-08-22,107.4499969482422
900710,ABT,2022-08-23,106.01000213623048
900711,ABT,2022-08-24,105.44000244140624
900712,ABT,2022-08-25,105.88999938964844
900713,ABT,2022-08-26,101.9000015258789
900714,ABT,2022-08-29,101.83999633789062
900715,ABT,2022-08-30,102.1999969482422
900716,ABT,2022-08-31,102.6500015258789
900717,ABT,2022-09-01,104.83999633789062
900718,ABT,2022-09-02,102.5
900719,ABT,2022-09-06,102.70999908447266
900720,ABT,2022-09-07,104.6999969482422
900721,ABT,2022-09-08,106.98999786376952
900722,ABT,2022-09-09,108.4800033569336
900723,ABT,2022-09-12,109.29000091552734
900724,ABT,2022-09-13,105.83999633789062
900725,ABT,2022-09-14,105.77999877929688
900726,ABT,2022-09-15,105.05999755859376
900727,ABT,2022-09-16,104.0
900728,ABT,2022-09-19,104.08999633789062
900729,ABT,2022-09-20,102.30999755859376
900730,ABT,2022-09-21,100.6500015258789
900731,ABT,2022-09-22,101.06999969482422
900732,ABT,2022-09-23,100.68000030517578
900733,ABT,2022-09-26,99.83999633789062
900734,ABT,2022-09-27,98.33000183105467
900735,ABT,2022-09-28,98.72000122070312
900736,ABT,2022-09-29,98.29000091552734
900737,ABT,2022-09-30,96.76000213623048
900738,ABT,2022-10-03,99.5199966430664
900739,ABT,2022-10-04,103.08000183105467
900740,ABT,2022-10-05,103.37999725341795
900741,ABT,2022-10-06,102.4499969482422
900742,ABT,2022-10-07,101.79000091552734
900743,ABT,2022-10-10,101.12999725341795
900744,ABT,2022-10-11,101.75
900745,ABT,2022-10-12,100.08000183105467
900746,ABT,2022-10-13,102.47000122070312
900747,ABT,2022-10-14,100.91000366210938
900748,ABT,2022-10-17,103.5199966430664
900749,ABT,2022-10-18,104.9800033569336
900750,ABT,2022-10-19,98.11000061035156
900751,ABT,2022-10-20,95.20999908447266
900752,ABT,2022-10-21,95.05999755859376
900753,ABT,2022-10-24,98.29000091552734
900754,ABT,2022-10-25,97.9499969482422
900755,ABT,2022-10-26,98.41999816894533
900756,ABT,2022-10-27,96.93000030517578
900757,ABT,2022-10-28,99.48999786376952
900758,ABT,2022-10-31,98.94000244140624
900759,ABT,2022-11-01,99.30999755859376
900760,ABT,2022-11-02,98.04000091552734
900761,ABT,2022-11-03,96.4499969482422
900762,ABT,2022-11-04,98.06999969482422
900763,ABT,2022-11-07,99.5
900764,ABT,2022-11-08,99.63999938964844
900765,ABT,2022-11-09,99.45999908447266
900766,ABT,2022-11-10,104.2300033569336
900767,ABT,2022-11-11,104.08999633789062
900768,ABT,2022-11-14,102.01000213623048
900769,ABT,2022-11-15,103.13999938964844
900770,ABT,2022-11-16,103.61000061035156
900771,ABT,2022-11-17,102.55999755859376
900772,ABT,2022-11-18,103.87000274658205
900773,ABT,2022-11-21,103.87999725341795
900774,ABT,2022-11-22,104.87000274658205
900775,ABT,2022-11-23,106.0199966430664
900776,ABT,2022-11-25,106.95999908447266
900777,ABT,2022-11-28,105.38999938964844
900778,ABT,2022-11-29,105.0
900779,ABT,2022-11-30,107.58000183105467
900780,ABT,2022-12-01,107.93000030517578
900781,ABT,2022-12-02,108.08999633789062
900782,ABT,2022-12-05,105.41000366210938
900783,ABT,2022-12-06,103.86000061035156
900784,ABT,2022-12-07,104.80999755859376
900785,ABT,2022-12-08,106.91999816894533
900786,ABT,2022-12-09,107.51000213623048
900787,ABT,2022-12-12,109.48999786376952
900788,ABT,2022-12-13,111.52999877929688
900789,ABT,2022-12-14,111.26000213623048
900790,ABT,2022-12-15,108.5199966430664
900791,ABT,2022-12-16,106.91000366210938
900792,ABT,2022-12-19,106.58999633789062
900793,ABT,2022-12-20,106.48999786376952
900794,ABT,2022-12-21,108.13999938964844
900795,ABT,2022-12-22,108.02999877929688
900796,ABT,2022-12-23,108.18000030517578
900797,ABT,2022-12-27,108.56999969482422
900798,ABT,2022-12-28,107.83000183105467
900799,ABT,2022-12-29,110.30999755859376
900800,ABT,2022-12-30,109.79000091552734
900801,ABT,2023-01-03,109.58000183105467
900802,ABT,2023-01-04,111.20999908447266
900803,ABT,2023-01-05,110.8000030517578
900804,ABT,2023-01-06,112.33000183105467
900805,ABT,2023-01-09,112.1500015258789
900806,ABT,2023-01-10,113.8499984741211
900807,ABT,2023-01-11,113.1500015258789
900808,ABT,2023-01-12,111.36000061035156
900809,ABT,2023-01-13,113.51000213623048
900810,ABT,2023-01-17,113.38999938964844
900811,ABT,2023-01-18,111.51000213623048
900812,ABT,2023-01-19,111.8000030517578
900813,ABT,2023-01-20,112.81999969482422
900814,ABT,2023-01-23,114.01000213623048
900815,ABT,2023-01-24,112.52999877929688
900816,ABT,2023-01-25,111.0
900817,ABT,2023-01-26,111.06999969482422
900818,ABT,2023-01-27,109.9499969482422
900819,ABT,2023-01-30,109.80999755859376
900820,ABT,2023-01-31,110.5500030517578
900821,ABT,2023-02-01,111.81999969482422
900822,ABT,2023-02-02,112.25
900823,ABT,2023-02-03,111.79000091552734
900824,ABT,2023-02-06,110.75
900825,ABT,2023-02-07,111.98999786376952
900826,ABT,2023-02-08,110.1999969482422
900827,ABT,2023-02-09,108.06999969482422
900828,ABT,2023-02-10,108.16000366210938
900829,ABT,2023-02-13,108.5199966430664
900830,ABT,2023-02-14,107.26000213623048
900831,ABT,2023-02-15,107.27999877929688
900832,ABT,2023-02-16,106.08000183105467
900833,ABT,2023-02-17,106.73999786376952
900834,ABT,2023-02-21,103.6500015258789
900835,ABT,2023-02-22,102.69000244140624
900836,ABT,2023-02-23,102.5500030517578
900837,ABT,2023-02-24,100.45999908447266
900838,ABT,2023-02-27,99.7699966430664
900839,ABT,2023-02-28,101.72000122070312
900840,ABT,2023-03-01,100.83000183105467
900841,ABT,2023-03-02,102.62999725341795
900842,ABT,2023-03-03,104.4499969482422
900843,ABT,2023-03-06,102.75
900844,ABT,2023-03-07,99.9800033569336
900845,ABT,2023-03-08,99.4000015258789
900846,ABT,2023-03-09,97.8499984741211
900847,ABT,2023-03-10,96.95999908447266
900848,ABT,2023-03-13,98.19000244140624
900849,ABT,2023-03-14,98.5500030517578
900850,ABT,2023-03-15,97.8000030517578
900851,ABT,2023-03-16,99.02999877929688
900852,ABT,2023-03-17,97.01000213623048
900853,ABT,2023-03-20,97.87000274658205
900854,ABT,2023-03-21,98.33000183105467
900855,ABT,2023-03-22,96.86000061035156
900856,ABT,2023-03-23,97.04000091552734
900857,ABT,2023-03-24,98.0500030517578
900858,ABT,2023-03-27,98.45999908447266
900859,ABT,2023-03-28,97.11000061035156
900860,ABT,2023-03-29,98.62000274658205
900861,ABT,2023-03-30,99.08000183105467
900862,ABT,2023-03-31,101.26000213623048
900863,ABT,2023-04-03,101.58999633789062
900864,ABT,2023-04-04,102.8000030517578
900865,ABT,2023-04-05,104.20999908447266
900866,ABT,2023-04-06,104.93000030517578
900867,ABT,2023-04-10,103.6999969482422
900868,ABT,2023-04-11,103.29000091552734
900869,ABT,2023-04-12,102.55999755859376
900870,ABT,2023-04-13,103.61000061035156
900871,ABT,2023-04-14,103.95999908447266
900872,ABT,2023-04-17,104.5199966430664
900873,ABT,2023-04-18,104.1500015258789
900874,ABT,2023-04-19,112.29000091552734
900875,ABT,2023-04-20,110.3499984741211
900876,ABT,2023-04-21,111.66000366210938
900877,ABT,2023-04-24,110.4000015258789
900878,ABT,2023-04-25,109.97000122070312
900879,ABT,2023-04-26,108.75
900880,ABT,2023-04-27,109.5
900881,ABT,2023-04-28,110.47000122070312
900882,ABT,2023-05-01,111.11000061035156
900883,ABT,2023-05-02,111.5
900884,ABT,2023-05-03,111.76000213623048
900885,ABT,2023-05-04,110.86000061035156
900886,ABT,2023-05-05,111.26000213623048
900887,ABT,2023-05-08,110.9000015258789
900888,ABT,2023-05-09,110.25
900889,ABT,2023-05-10,110.69000244140624
900890,ABT,2023-05-11,110.0500030517578
900891,ABT,2023-05-12,110.48999786376952
900892,ABBV,2013-01-02,35.119998931884766
900893,ABBV,2013-01-03,34.83000183105469
900894,ABBV,2013-01-04,34.38999938964844
900895,ABBV,2013-01-07,34.459999084472656
900896,ABBV,2013-01-08,33.709999084472656
900897,ABBV,2013-01-09,33.900001525878906
900898,ABBV,2013-01-10,34.0
900899,ABBV,2013-01-11,33.849998474121094
900900,ABBV,2013-01-14,34.09000015258789
900901,ABBV,2013-01-15,34.599998474121094
900902,ABBV,2013-01-16,35.540000915527344
900903,ABBV,2013-01-17,36.41999816894531
900904,ABBV,2013-01-18,37.31999969482422
900905,ABBV,2013-01-22,36.41999816894531
900906,ABBV,2013-01-23,37.79999923706055
900907,ABBV,2013-01-24,37.459999084472656
900908,ABBV,2013-01-25,37.59999847412109
900909,ABBV,2013-01-28,36.88999938964844
900910,ABBV,2013-01-29,37.310001373291016
900911,ABBV,2013-01-30,36.93000030517578
900912,ABBV,2013-01-31,36.68999862670898
900913,ABBV,2013-02-01,37.18000030517578
900914,ABBV,2013-02-04,37.27999877929688
900915,ABBV,2013-02-05,37.20000076293945
900916,ABBV,2013-02-06,37.13999938964844
900917,ABBV,2013-02-07,36.41999816894531
900918,ABBV,2013-02-08,36.25
900919,ABBV,2013-02-11,35.849998474121094
900920,ABBV,2013-02-12,35.41999816894531
900921,ABBV,2013-02-13,35.27000045776367
900922,ABBV,2013-02-14,36.56999969482422
900923,ABBV,2013-02-15,37.58000183105469
900924,ABBV,2013-02-19,38.18999862670898
900925,ABBV,2013-02-20,38.61000061035156
900926,ABBV,2013-02-21,38.77999877929688
900927,ABBV,2013-02-22,38.459999084472656
900928,ABBV,2013-02-25,37.369998931884766
900929,ABBV,2013-02-26,37.09000015258789
900930,ABBV,2013-02-27,36.72999954223633
900931,ABBV,2013-02-28,36.91999816894531
900932,ABBV,2013-03-01,37.810001373291016
900933,ABBV,2013-03-04,38.2400016784668
900934,ABBV,2013-03-05,37.5099983215332
900935,ABBV,2013-03-06,37.7400016784668
900936,ABBV,2013-03-07,37.4900016784668
900937,ABBV,2013-03-08,37.34000015258789
900938,ABBV,2013-03-11,37.66999816894531
900939,ABBV,2013-03-12,37.16999816894531
900940,ABBV,2013-03-13,37.16999816894531
900941,ABBV,2013-03-14,37.560001373291016
900942,ABBV,2013-03-15,38.5
900943,ABBV,2013-03-18,38.15999984741211
900944,ABBV,2013-03-19,38.36000061035156
900945,ABBV,2013-03-20,39.060001373291016
900946,ABBV,2013-03-21,38.4900016784668
900947,ABBV,2013-03-22,38.970001220703125
900948,ABBV,2013-03-25,39.31999969482422
900949,ABBV,2013-03-26,40.209999084472656
900950,ABBV,2013-03-27,40.150001525878906
900951,ABBV,2013-03-28,40.77999877929688
900952,ABBV,2013-04-01,41.119998931884766
900953,ABBV,2013-04-02,40.709999084472656
900954,ABBV,2013-04-03,40.56999969482422
900955,ABBV,2013-04-04,41.59999847412109
900956,ABBV,2013-04-05,41.310001373291016
900957,ABBV,2013-04-08,41.77000045776367
900958,ABBV,2013-04-09,42.54999923706055
900959,ABBV,2013-04-10,43.619998931884766
900960,ABBV,2013-04-11,43.20000076293945
900961,ABBV,2013-04-12,43.09000015258789
900962,ABBV,2013-04-15,41.43999862670898
900963,ABBV,2013-04-16,42.45000076293945
900964,ABBV,2013-04-17,42.2400016784668
900965,ABBV,2013-04-18,42.31999969482422
900966,ABBV,2013-04-19,42.38999938964844
900967,ABBV,2013-04-22,44.20000076293945
900968,ABBV,2013-04-23,45.13999938964844
900969,ABBV,2013-04-24,44.31999969482422
900970,ABBV,2013-04-25,44.2400016784668
900971,ABBV,2013-04-26,45.84000015258789
900972,ABBV,2013-04-29,45.22999954223633
900973,ABBV,2013-04-30,46.04999923706055
900974,ABBV,2013-05-01,45.54999923706055
900975,ABBV,2013-05-02,43.9900016784668
900976,ABBV,2013-05-03,44.68000030517578
900977,ABBV,2013-05-06,44.59000015258789
900978,ABBV,2013-05-07,44.90999984741211
900979,ABBV,2013-05-08,43.4900016784668
900980,ABBV,2013-05-09,44.2400016784668
900981,ABBV,2013-05-10,45.0099983215332
900982,ABBV,2013-05-13,44.540000915527344
900983,ABBV,2013-05-14,45.34999847412109
900984,ABBV,2013-05-15,46.02999877929688
900985,ABBV,2013-05-16,46.209999084472656
900986,ABBV,2013-05-17,47.16999816894531
900987,ABBV,2013-05-20,46.2599983215332
900988,ABBV,2013-05-21,46.540000915527344
900989,ABBV,2013-05-22,46.7599983215332
900990,ABBV,2013-05-23,46.59000015258789
900991,ABBV,2013-05-24,45.43999862670898
900992,ABBV,2013-05-28,45.38999938964844
900993,ABBV,2013-05-29,43.880001068115234
900994,ABBV,2013-05-30,44.54999923706055
900995,ABBV,2013-05-31,42.68999862670898
900996,ABBV,2013-06-03,43.36000061035156
900997,ABBV,2013-06-04,43.630001068115234
900998,ABBV,2013-06-05,43.040000915527344
900999,ABBV,2013-06-06,43.5
901000,ABBV,2013-06-07,44.0
901001,ABBV,2013-06-10,43.91999816894531
901002,ABBV,2013-06-11,43.59000015258789
901003,ABBV,2013-06-12,42.77000045776367
901004,ABBV,2013-06-13,43.150001525878906
901005,ABBV,2013-06-14,43.209999084472656
901006,ABBV,2013-06-17,43.0099983215332
901007,ABBV,2013-06-18,43.540000915527344
901008,ABBV,2013-06-19,43.040000915527344
901009,ABBV,2013-06-20,41.060001373291016
901010,ABBV,2013-06-21,42.619998931884766
901011,ABBV,2013-06-24,41.88999938964844
901012,ABBV,2013-06-25,42.630001068115234
901013,ABBV,2013-06-26,43.380001068115234
901014,ABBV,2013-06-27,43.130001068115234
901015,ABBV,2013-06-28,41.34000015258789
901016,ABBV,2013-07-01,41.61000061035156
901017,ABBV,2013-07-02,42.209999084472656
901018,ABBV,2013-07-03,42.22999954223633
901019,ABBV,2013-07-05,42.720001220703125
901020,ABBV,2013-07-08,43.68000030517578
901021,ABBV,2013-07-09,43.31999969482422
901022,ABBV,2013-07-10,43.90999984741211
901023,ABBV,2013-07-11,43.77999877929688
901024,ABBV,2013-07-12,45.04999923706055
901025,ABBV,2013-07-15,44.619998931884766
901026,ABBV,2013-07-16,43.810001373291016
901027,ABBV,2013-07-17,43.959999084472656
901028,ABBV,2013-07-18,44.31999969482422
901029,ABBV,2013-07-19,44.52000045776367
901030,ABBV,2013-07-22,44.970001220703125
901031,ABBV,2013-07-23,44.310001373291016
901032,ABBV,2013-07-24,43.63999938964844
901033,ABBV,2013-07-25,44.2400016784668
901034,ABBV,2013-07-26,44.790000915527344
901035,ABBV,2013-07-29,45.060001373291016
901036,ABBV,2013-07-30,44.70000076293945
901037,ABBV,2013-07-31,45.47999954223633
901038,ABBV,2013-08-01,45.25
901039,ABBV,2013-08-02,45.31999969482422
901040,ABBV,2013-08-05,44.709999084472656
901041,ABBV,2013-08-06,44.880001068115234
901042,ABBV,2013-08-07,44.56999969482422
901043,ABBV,2013-08-08,45.060001373291016
901044,ABBV,2013-08-09,44.709999084472656
901045,ABBV,2013-08-12,45.040000915527344
901046,ABBV,2013-08-13,44.93000030517578
901047,ABBV,2013-08-14,44.58000183105469
901048,ABBV,2013-08-15,43.209999084472656
901049,ABBV,2013-08-16,43.0
901050,ABBV,2013-08-19,43.369998931884766
901051,ABBV,2013-08-20,42.970001220703125
901052,ABBV,2013-08-21,42.310001373291016
901053,ABBV,2013-08-22,42.91999816894531
901054,ABBV,2013-08-23,43.43000030517578
901055,ABBV,2013-08-26,43.45000076293945
901056,ABBV,2013-08-27,42.630001068115234
901057,ABBV,2013-08-28,42.560001373291016
901058,ABBV,2013-08-29,42.619998931884766
901059,ABBV,2013-08-30,42.61000061035156
901060,ABBV,2013-09-03,42.59000015258789
901061,ABBV,2013-09-04,43.130001068115234
901062,ABBV,2013-09-05,43.5099983215332
901063,ABBV,2013-09-06,43.88999938964844
901064,ABBV,2013-09-09,44.43000030517578
901065,ABBV,2013-09-10,44.77999877929688
901066,ABBV,2013-09-11,44.95000076293945
901067,ABBV,2013-09-12,44.70000076293945
901068,ABBV,2013-09-13,44.88999938964844
901069,ABBV,2013-09-16,45.81999969482422
901070,ABBV,2013-09-17,47.59999847412109
901071,ABBV,2013-09-18,47.91999816894531
901072,ABBV,2013-09-19,47.400001525878906
901073,ABBV,2013-09-20,47.84000015258789
901074,ABBV,2013-09-23,47.09999847412109
901075,ABBV,2013-09-24,45.97999954223633
901076,ABBV,2013-09-25,45.33000183105469
901077,ABBV,2013-09-26,45.0
901078,ABBV,2013-09-27,44.33000183105469
901079,ABBV,2013-09-30,44.72999954223633
901080,ABBV,2013-10-01,45.79999923706055
901081,ABBV,2013-10-02,45.95000076293945
901082,ABBV,2013-10-03,46.0099983215332
901083,ABBV,2013-10-04,46.79999923706055
901084,ABBV,2013-10-07,46.09000015258789
901085,ABBV,2013-10-08,44.52000045776367
901086,ABBV,2013-10-09,44.810001373291016
901087,ABBV,2013-10-10,45.68000030517578
901088,ABBV,2013-10-11,45.650001525878906
901089,ABBV,2013-10-14,46.33000183105469
901090,ABBV,2013-10-15,46.08000183105469
901091,ABBV,2013-10-16,47.060001373291016
901092,ABBV,2013-10-17,48.16999816894531
901093,ABBV,2013-10-18,48.33000183105469
901094,ABBV,2013-10-21,48.34999847412109
901095,ABBV,2013-10-22,49.0
901096,ABBV,2013-10-23,48.33000183105469
901097,ABBV,2013-10-24,47.93000030517578
901098,ABBV,2013-10-25,49.29999923706055
901099,ABBV,2013-10-28,49.41999816894531
901100,ABBV,2013-10-29,49.790000915527344
901101,ABBV,2013-10-30,48.79999923706055
901102,ABBV,2013-10-31,48.45000076293945
901103,ABBV,2013-11-01,48.959999084472656
901104,ABBV,2013-11-04,48.7599983215332
901105,ABBV,2013-11-05,48.16999816894531
901106,ABBV,2013-11-06,48.04999923706055
901107,ABBV,2013-11-07,47.2400016784668
901108,ABBV,2013-11-08,48.02999877929688
901109,ABBV,2013-11-11,48.56999969482422
901110,ABBV,2013-11-12,47.47999954223633
901111,ABBV,2013-11-13,47.84999847412109
901112,ABBV,2013-11-14,48.040000915527344
901113,ABBV,2013-11-15,48.43999862670898
901114,ABBV,2013-11-18,48.869998931884766
901115,ABBV,2013-11-19,48.459999084472656
901116,ABBV,2013-11-20,47.95000076293945
901117,ABBV,2013-11-21,48.56999969482422
901118,ABBV,2013-11-22,48.93999862670898
901119,ABBV,2013-11-25,48.40999984741211
901120,ABBV,2013-11-26,48.59999847412109
901121,ABBV,2013-11-27,48.25
901122,ABBV,2013-11-29,48.45000076293945
901123,ABBV,2013-12-02,48.38999938964844
901124,ABBV,2013-12-03,49.970001220703125
901125,ABBV,2013-12-04,49.66999816894531
901126,ABBV,2013-12-05,49.7599983215332
901127,ABBV,2013-12-06,51.34999847412109
901128,ABBV,2013-12-09,51.209999084472656
901129,ABBV,2013-12-10,52.13999938964844
901130,ABBV,2013-12-11,52.66999816894531
901131,ABBV,2013-12-12,52.38999938964844
901132,ABBV,2013-12-13,52.369998931884766
901133,ABBV,2013-12-16,53.369998931884766
901134,ABBV,2013-12-17,53.630001068115234
901135,ABBV,2013-12-18,54.31999969482422
901136,ABBV,2013-12-19,52.630001068115234
901137,ABBV,2013-12-20,52.59000015258789
901138,ABBV,2013-12-23,52.58000183105469
901139,ABBV,2013-12-24,52.36000061035156
901140,ABBV,2013-12-26,52.9900016784668
901141,ABBV,2013-12-27,52.54999923706055
901142,ABBV,2013-12-30,53.0099983215332
901143,ABBV,2013-12-31,52.810001373291016
901144,ABBV,2014-01-02,51.97999954223633
901145,ABBV,2014-01-03,52.29999923706055
901146,ABBV,2014-01-06,50.38999938964844
901147,ABBV,2014-01-07,50.4900016784668
901148,ABBV,2014-01-08,50.36000061035156
901149,ABBV,2014-01-09,51.220001220703125
901150,ABBV,2014-01-10,50.900001525878906
901151,ABBV,2014-01-13,49.83000183105469
901152,ABBV,2014-01-14,50.59999847412109
901153,ABBV,2014-01-15,50.11000061035156
901154,ABBV,2014-01-16,50.5
901155,ABBV,2014-01-17,50.060001373291016
901156,ABBV,2014-01-21,50.0
901157,ABBV,2014-01-22,49.08000183105469
901158,ABBV,2014-01-23,48.869998931884766
901159,ABBV,2014-01-24,47.790000915527344
901160,ABBV,2014-01-27,46.83000183105469
901161,ABBV,2014-01-28,47.68999862670898
901162,ABBV,2014-01-29,47.61000061035156
901163,ABBV,2014-01-30,48.310001373291016
901164,ABBV,2014-01-31,49.22999954223633
901165,ABBV,2014-02-03,47.34999847412109
901166,ABBV,2014-02-04,47.95000076293945
901167,ABBV,2014-02-05,47.72999954223633
901168,ABBV,2014-02-06,47.93000030517578
901169,ABBV,2014-02-07,48.88999938964844
901170,ABBV,2014-02-10,49.54999923706055
901171,ABBV,2014-02-11,49.65999984741211
901172,ABBV,2014-02-12,50.560001373291016
901173,ABBV,2014-02-13,50.34999847412109
901174,ABBV,2014-02-14,50.72999954223633
901175,ABBV,2014-02-18,51.459999084472656
901176,ABBV,2014-02-19,51.18999862670898
901177,ABBV,2014-02-20,51.86000061035156
901178,ABBV,2014-02-21,51.040000915527344
901179,ABBV,2014-02-24,50.84999847412109
901180,ABBV,2014-02-25,50.720001220703125
901181,ABBV,2014-02-26,50.7400016784668
901182,ABBV,2014-02-27,50.90999984741211
901183,ABBV,2014-02-28,50.90999984741211
901184,ABBV,2014-03-03,50.09000015258789
901185,ABBV,2014-03-04,51.59000015258789
901186,ABBV,2014-03-05,51.70000076293945
901187,ABBV,2014-03-06,52.040000915527344
901188,ABBV,2014-03-07,51.459999084472656
901189,ABBV,2014-03-10,51.65999984741211
901190,ABBV,2014-03-11,51.75
901191,ABBV,2014-03-12,51.63999938964844
901192,ABBV,2014-03-13,51.31999969482422
901193,ABBV,2014-03-14,51.209999084472656
901194,ABBV,2014-03-17,51.97999954223633
901195,ABBV,2014-03-18,53.09999847412109
901196,ABBV,2014-03-19,53.11000061035156
901197,ABBV,2014-03-20,53.68000030517578
901198,ABBV,2014-03-21,53.459999084472656
901199,ABBV,2014-03-24,51.36000061035156
901200,ABBV,2014-03-25,51.68999862670898
901201,ABBV,2014-03-26,51.5
901202,ABBV,2014-03-27,51.65999984741211
901203,ABBV,2014-03-28,50.97999954223633
901204,ABBV,2014-03-31,51.400001525878906
901205,ABBV,2014-04-01,52.09999847412109
901206,ABBV,2014-04-02,53.34000015258789
901207,ABBV,2014-04-03,53.5
901208,ABBV,2014-04-04,52.20000076293945
901209,ABBV,2014-04-07,50.619998931884766
901210,ABBV,2014-04-08,49.09999847412109
901211,ABBV,2014-04-09,50.630001068115234
901212,ABBV,2014-04-10,47.34999847412109
901213,ABBV,2014-04-11,46.459999084472656
901214,ABBV,2014-04-14,46.83000183105469
901215,ABBV,2014-04-15,47.86000061035156
901216,ABBV,2014-04-16,48.119998931884766
901217,ABBV,2014-04-17,48.54999923706055
901218,ABBV,2014-04-21,49.43000030517578
901219,ABBV,2014-04-22,50.0099983215332
901220,ABBV,2014-04-23,50.13999938964844
901221,ABBV,2014-04-24,49.31999969482422
901222,ABBV,2014-04-25,49.13999938964844
901223,ABBV,2014-04-28,50.869998931884766
901224,ABBV,2014-04-29,51.369998931884766
901225,ABBV,2014-04-30,52.08000183105469
901226,ABBV,2014-05-01,51.61000061035156
901227,ABBV,2014-05-02,51.18000030517578
901228,ABBV,2014-05-05,51.36000061035156
901229,ABBV,2014-05-06,50.90999984741211
901230,ABBV,2014-05-07,52.790000915527344
901231,ABBV,2014-05-08,52.150001525878906
901232,ABBV,2014-05-09,52.2599983215332
901233,ABBV,2014-05-12,52.369998931884766
901234,ABBV,2014-05-13,52.20000076293945
901235,ABBV,2014-05-14,52.869998931884766
901236,ABBV,2014-05-15,52.68999862670898
901237,ABBV,2014-05-16,52.93000030517578
901238,ABBV,2014-05-19,54.11000061035156
901239,ABBV,2014-05-20,53.540000915527344
901240,ABBV,2014-05-21,53.27000045776367
901241,ABBV,2014-05-22,53.630001068115234
901242,ABBV,2014-05-23,53.95000076293945
901243,ABBV,2014-05-27,53.9900016784668
901244,ABBV,2014-05-28,54.06999969482422
901245,ABBV,2014-05-29,54.02999877929688
901246,ABBV,2014-05-30,54.33000183105469
901247,ABBV,2014-06-02,54.150001525878906
901248,ABBV,2014-06-03,54.369998931884766
901249,ABBV,2014-06-04,54.58000183105469
901250,ABBV,2014-06-05,55.29999923706055
901251,ABBV,2014-06-06,55.09999847412109
901252,ABBV,2014-06-09,53.84000015258789
901253,ABBV,2014-06-10,53.970001220703125
901254,ABBV,2014-06-11,54.22999954223633
901255,ABBV,2014-06-12,53.65999984741211
901256,ABBV,2014-06-13,54.15999984741211
901257,ABBV,2014-06-16,54.0
901258,ABBV,2014-06-17,54.29999923706055
901259,ABBV,2014-06-18,54.56999969482422
901260,ABBV,2014-06-19,54.18999862670898
901261,ABBV,2014-06-20,53.29999923706055
901262,ABBV,2014-06-23,53.75
901263,ABBV,2014-06-24,53.59000015258789
901264,ABBV,2014-06-25,55.0
901265,ABBV,2014-06-26,56.5099983215332
901266,ABBV,2014-06-27,56.790000915527344
901267,ABBV,2014-06-30,56.43999862670898
901268,ABBV,2014-07-01,56.88999938964844
901269,ABBV,2014-07-02,58.11000061035156
901270,ABBV,2014-07-03,58.220001220703125
901271,ABBV,2014-07-07,57.400001525878906
901272,ABBV,2014-07-08,55.68999862670898
901273,ABBV,2014-07-09,55.0099983215332
901274,ABBV,2014-07-10,55.790000915527344
901275,ABBV,2014-07-11,54.959999084472656
901276,ABBV,2014-07-14,54.84999847412109
901277,ABBV,2014-07-15,53.43999862670898
901278,ABBV,2014-07-16,53.650001525878906
901279,ABBV,2014-07-17,53.52000045776367
901280,ABBV,2014-07-18,54.90999984741211
901281,ABBV,2014-07-21,54.0
901282,ABBV,2014-07-22,54.04999923706055
901283,ABBV,2014-07-23,54.47999954223633
901284,ABBV,2014-07-24,54.08000183105469
901285,ABBV,2014-07-25,53.18000030517578
901286,ABBV,2014-07-28,53.7400016784668
901287,ABBV,2014-07-29,53.43000030517578
901288,ABBV,2014-07-30,53.75
901289,ABBV,2014-07-31,52.34000015258789
901290,ABBV,2014-08-01,52.47999954223633
901291,ABBV,2014-08-04,53.290000915527344
901292,ABBV,2014-08-05,52.790000915527344
901293,ABBV,2014-08-06,52.04999923706055
901294,ABBV,2014-08-07,52.43000030517578
901295,ABBV,2014-08-08,52.81999969482422
901296,ABBV,2014-08-11,53.310001373291016
901297,ABBV,2014-08-12,52.84000015258789
901298,ABBV,2014-08-13,53.59999847412109
901299,ABBV,2014-08-14,54.18999862670898
901300,ABBV,2014-08-15,53.900001525878906
901301,ABBV,2014-08-18,54.310001373291016
901302,ABBV,2014-08-19,55.290000915527344
901303,ABBV,2014-08-20,55.060001373291016
901304,ABBV,2014-08-21,54.959999084472656
901305,ABBV,2014-08-22,55.20000076293945
901306,ABBV,2014-08-25,55.869998931884766
901307,ABBV,2014-08-26,55.75
901308,ABBV,2014-08-27,55.70000076293945
901309,ABBV,2014-08-28,55.59999847412109
901310,ABBV,2014-08-29,55.27999877929688
901311,ABBV,2014-09-02,55.06999969482422
901312,ABBV,2014-09-03,55.5099983215332
901313,ABBV,2014-09-04,55.540000915527344
901314,ABBV,2014-09-05,55.93999862670898
901315,ABBV,2014-09-08,55.56999969482422
901316,ABBV,2014-09-09,56.95000076293945
901317,ABBV,2014-09-10,57.18999862670898
901318,ABBV,2014-09-11,57.84999847412109
901319,ABBV,2014-09-12,57.880001068115234
901320,ABBV,2014-09-15,57.93000030517578
901321,ABBV,2014-09-16,58.59999847412109
901322,ABBV,2014-09-17,59.619998931884766
901323,ABBV,2014-09-18,59.45000076293945
901324,ABBV,2014-09-19,59.060001373291016
901325,ABBV,2014-09-22,58.709999084472656
901326,ABBV,2014-09-23,57.560001373291016
901327,ABBV,2014-09-24,59.04999923706055
901328,ABBV,2014-09-25,58.0
901329,ABBV,2014-09-26,59.18999862670898
901330,ABBV,2014-09-29,58.52000045776367
901331,ABBV,2014-09-30,57.7599983215332
901332,ABBV,2014-10-01,57.22999954223633
901333,ABBV,2014-10-02,56.66999816894531
901334,ABBV,2014-10-03,58.68999862670898
901335,ABBV,2014-10-06,57.810001373291016
901336,ABBV,2014-10-07,56.650001525878906
901337,ABBV,2014-10-08,58.34000015258789
901338,ABBV,2014-10-09,56.720001220703125
901339,ABBV,2014-10-10,54.970001220703125
901340,ABBV,2014-10-13,53.619998931884766
901341,ABBV,2014-10-14,54.130001068115234
901342,ABBV,2014-10-15,54.630001068115234
901343,ABBV,2014-10-16,52.900001525878906
901344,ABBV,2014-10-17,53.369998931884766
901345,ABBV,2014-10-20,54.40999984741211
901346,ABBV,2014-10-21,56.290000915527344
901347,ABBV,2014-10-22,56.900001525878906
901348,ABBV,2014-10-23,59.52000045776367
901349,ABBV,2014-10-24,60.290000915527344
901350,ABBV,2014-10-27,60.4900016784668
901351,ABBV,2014-10-28,60.93000030517578
901352,ABBV,2014-10-29,59.97999954223633
901353,ABBV,2014-10-30,61.18000030517578
901354,ABBV,2014-10-31,63.459999084472656
901355,ABBV,2014-11-03,63.25
901356,ABBV,2014-11-04,62.65999984741211
901357,ABBV,2014-11-05,62.540000915527344
901358,ABBV,2014-11-06,62.709999084472656
901359,ABBV,2014-11-07,61.5
901360,ABBV,2014-11-10,63.790000915527344
901361,ABBV,2014-11-11,63.84999847412109
901362,ABBV,2014-11-12,63.7599983215332
901363,ABBV,2014-11-13,63.630001068115234
901364,ABBV,2014-11-14,64.0
901365,ABBV,2014-11-17,65.04000091552734
901366,ABBV,2014-11-18,66.05000305175781
901367,ABBV,2014-11-19,65.5
901368,ABBV,2014-11-20,65.19000244140625
901369,ABBV,2014-11-21,67.36000061035156
901370,ABBV,2014-11-24,67.77999877929688
901371,ABBV,2014-11-25,68.05999755859375
901372,ABBV,2014-11-26,68.69999694824219
901373,ABBV,2014-11-28,69.19999694824219
901374,ABBV,2014-12-01,69.11000061035156
901375,ABBV,2014-12-02,69.2699966430664
901376,ABBV,2014-12-03,68.5
901377,ABBV,2014-12-04,69.56999969482422
901378,ABBV,2014-12-05,69.70999908447266
901379,ABBV,2014-12-08,69.41999816894531
901380,ABBV,2014-12-09,69.13999938964844
901381,ABBV,2014-12-10,67.58000183105469
901382,ABBV,2014-12-11,67.02999877929688
901383,ABBV,2014-12-12,65.2699966430664
901384,ABBV,2014-12-15,65.62000274658203
901385,ABBV,2014-12-16,65.25
901386,ABBV,2014-12-17,66.56999969482422
901387,ABBV,2014-12-18,67.91999816894531
901388,ABBV,2014-12-19,67.70999908447266
901389,ABBV,2014-12-22,66.97000122070312
901390,ABBV,2014-12-23,64.3499984741211
901391,ABBV,2014-12-24,66.20999908447266
901392,ABBV,2014-12-26,66.9800033569336
901393,ABBV,2014-12-29,67.13999938964844
901394,ABBV,2014-12-30,66.30000305175781
901395,ABBV,2014-12-31,65.44000244140625
901396,ABBV,2015-01-02,65.88999938964844
901397,ABBV,2015-01-05,64.6500015258789
901398,ABBV,2015-01-06,64.33000183105469
901399,ABBV,2015-01-07,66.93000030517578
901400,ABBV,2015-01-08,67.62999725341797
901401,ABBV,2015-01-09,65.77999877929688
901402,ABBV,2015-01-12,65.76000213623047
901403,ABBV,2015-01-13,63.38999938964844
901404,ABBV,2015-01-14,63.70000076293945
901405,ABBV,2015-01-15,62.88999938964844
901406,ABBV,2015-01-16,64.54000091552734
901407,ABBV,2015-01-20,63.45000076293945
901408,ABBV,2015-01-21,62.70000076293945
901409,ABBV,2015-01-22,62.97999954223633
901410,ABBV,2015-01-23,62.43000030517578
901411,ABBV,2015-01-26,62.83000183105469
901412,ABBV,2015-01-27,63.09999847412109
901413,ABBV,2015-01-28,61.84999847412109
901414,ABBV,2015-01-29,63.119998931884766
901415,ABBV,2015-01-30,60.34999847412109
901416,ABBV,2015-02-02,60.70000076293945
901417,ABBV,2015-02-03,61.650001525878906
901418,ABBV,2015-02-04,56.90999984741211
901419,ABBV,2015-02-05,57.9900016784668
901420,ABBV,2015-02-06,56.900001525878906
901421,ABBV,2015-02-09,55.47999954223633
901422,ABBV,2015-02-10,56.88999938964844
901423,ABBV,2015-02-11,56.68999862670898
901424,ABBV,2015-02-12,57.04999923706055
901425,ABBV,2015-02-13,58.04999923706055
901426,ABBV,2015-02-17,58.720001220703125
901427,ABBV,2015-02-18,59.2400016784668
901428,ABBV,2015-02-19,59.0
901429,ABBV,2015-02-20,61.29999923706055
901430,ABBV,2015-02-23,60.56999969482422
901431,ABBV,2015-02-24,60.869998931884766
901432,ABBV,2015-02-25,60.619998931884766
901433,ABBV,2015-02-26,60.52000045776367
901434,ABBV,2015-02-27,60.5
901435,ABBV,2015-03-02,60.459999084472656
901436,ABBV,2015-03-03,59.619998931884766
901437,ABBV,2015-03-04,60.27000045776367
901438,ABBV,2015-03-05,56.86000061035156
901439,ABBV,2015-03-06,55.63999938964844
901440,ABBV,2015-03-09,55.540000915527344
901441,ABBV,2015-03-10,55.84000015258789
901442,ABBV,2015-03-11,56.619998931884766
901443,ABBV,2015-03-12,58.0
901444,ABBV,2015-03-13,58.0
901445,ABBV,2015-03-16,59.119998931884766
901446,ABBV,2015-03-17,59.72999954223633
901447,ABBV,2015-03-18,59.88999938964844
901448,ABBV,2015-03-19,61.18999862670898
901449,ABBV,2015-03-20,60.400001525878906
901450,ABBV,2015-03-23,60.47999954223633
901451,ABBV,2015-03-24,59.630001068115234
901452,ABBV,2015-03-25,58.220001220703125
901453,ABBV,2015-03-26,57.27000045776367
901454,ABBV,2015-03-27,57.650001525878906
901455,ABBV,2015-03-30,58.2400016784668
901456,ABBV,2015-03-31,58.540000915527344
901457,ABBV,2015-04-01,57.09999847412109
901458,ABBV,2015-04-02,57.0099983215332
901459,ABBV,2015-04-06,57.61000061035156
901460,ABBV,2015-04-07,58.41999816894531
901461,ABBV,2015-04-08,58.810001373291016
901462,ABBV,2015-04-09,60.31999969482422
901463,ABBV,2015-04-10,62.0
901464,ABBV,2015-04-13,61.20000076293945
901465,ABBV,2015-04-14,61.720001220703125
901466,ABBV,2015-04-15,62.02999877929688
901467,ABBV,2015-04-16,62.59000015258789
901468,ABBV,2015-04-17,62.290000915527344
901469,ABBV,2015-04-20,63.540000915527344
901470,ABBV,2015-04-21,63.61000061035156
901471,ABBV,2015-04-22,64.5199966430664
901472,ABBV,2015-04-23,64.25
901473,ABBV,2015-04-24,66.06999969482422
901474,ABBV,2015-04-27,65.0199966430664
901475,ABBV,2015-04-28,66.48999786376953
901476,ABBV,2015-04-29,65.62999725341797
901477,ABBV,2015-04-30,64.66000366210938
901478,ABBV,2015-05-01,64.31999969482422
901479,ABBV,2015-05-04,64.68000030517578
901480,ABBV,2015-05-05,63.86000061035156
901481,ABBV,2015-05-06,63.93999862670898
901482,ABBV,2015-05-07,64.69999694824219
901483,ABBV,2015-05-08,65.23999786376953
901484,ABBV,2015-05-11,65.19999694824219
901485,ABBV,2015-05-12,64.80999755859375
901486,ABBV,2015-05-13,65.30000305175781
901487,ABBV,2015-05-14,65.97000122070312
901488,ABBV,2015-05-15,65.98999786376953
901489,ABBV,2015-05-18,65.61000061035156
901490,ABBV,2015-05-19,65.7300033569336
901491,ABBV,2015-05-20,65.88999938964844
901492,ABBV,2015-05-21,65.6500015258789
901493,ABBV,2015-05-22,65.4800033569336
901494,ABBV,2015-05-26,66.0999984741211
901495,ABBV,2015-05-27,67.37999725341797
901496,ABBV,2015-05-28,67.47000122070312
901497,ABBV,2015-05-29,66.58999633789062
901498,ABBV,2015-06-01,66.93000030517578
901499,ABBV,2015-06-02,66.62000274658203
901500,ABBV,2015-06-03,67.01000213623047
901501,ABBV,2015-06-04,67.41999816894531
901502,ABBV,2015-06-05,67.4000015258789
901503,ABBV,2015-06-08,67.79000091552734
901504,ABBV,2015-06-09,67.66999816894531
901505,ABBV,2015-06-10,68.23999786376953
901506,ABBV,2015-06-11,68.04000091552734
901507,ABBV,2015-06-12,67.05000305175781
901508,ABBV,2015-06-15,66.91000366210938
901509,ABBV,2015-06-16,66.7699966430664
901510,ABBV,2015-06-17,67.7699966430664
901511,ABBV,2015-06-18,68.9800033569336
901512,ABBV,2015-06-19,69.4800033569336
901513,ABBV,2015-06-22,70.12000274658203
901514,ABBV,2015-06-23,70.0199966430664
901515,ABBV,2015-06-24,69.22000122070312
901516,ABBV,2015-06-25,69.81999969482422
901517,ABBV,2015-06-26,70.45999908447266
901518,ABBV,2015-06-29,67.18000030517578
901519,ABBV,2015-06-30,67.19000244140625
901520,ABBV,2015-07-01,68.51000213623047
901521,ABBV,2015-07-02,68.20999908447266
901522,ABBV,2015-07-06,68.22000122070312
901523,ABBV,2015-07-07,68.55999755859375
901524,ABBV,2015-07-08,67.66000366210938
901525,ABBV,2015-07-09,67.97000122070312
901526,ABBV,2015-07-10,69.2300033569336
901527,ABBV,2015-07-13,69.56999969482422
901528,ABBV,2015-07-14,69.80000305175781
901529,ABBV,2015-07-15,69.75
901530,ABBV,2015-07-16,69.98999786376953
901531,ABBV,2015-07-17,69.98999786376953
901532,ABBV,2015-07-20,70.80000305175781
901533,ABBV,2015-07-21,70.54000091552734
901534,ABBV,2015-07-22,70.55999755859375
901535,ABBV,2015-07-23,70.5199966430664
901536,ABBV,2015-07-24,68.08000183105469
901537,ABBV,2015-07-27,69.33999633789062
901538,ABBV,2015-07-28,71.2300033569336
901539,ABBV,2015-07-29,70.7699966430664
901540,ABBV,2015-07-30,70.16000366210938
901541,ABBV,2015-07-31,70.01000213623047
901542,ABBV,2015-08-03,69.7300033569336
901543,ABBV,2015-08-04,69.94999694824219
901544,ABBV,2015-08-05,70.30000305175781
901545,ABBV,2015-08-06,69.23999786376953
901546,ABBV,2015-08-07,68.62000274658203
901547,ABBV,2015-08-10,69.20999908447266
901548,ABBV,2015-08-11,68.25
901549,ABBV,2015-08-12,68.75
901550,ABBV,2015-08-13,68.54000091552734
901551,ABBV,2015-08-14,68.6500015258789
901552,ABBV,2015-08-17,69.37000274658203
901553,ABBV,2015-08-18,68.86000061035156
901554,ABBV,2015-08-19,68.58999633789062
901555,ABBV,2015-08-20,67.4800033569336
901556,ABBV,2015-08-21,65.9000015258789
901557,ABBV,2015-08-24,63.45000076293945
901558,ABBV,2015-08-25,60.709999084472656
901559,ABBV,2015-08-26,63.13999938964844
901560,ABBV,2015-08-27,64.51000213623047
901561,ABBV,2015-08-28,63.97999954223633
901562,ABBV,2015-08-31,62.40999984741211
901563,ABBV,2015-09-01,60.5
901564,ABBV,2015-09-02,60.97999954223633
901565,ABBV,2015-09-03,61.58000183105469
901566,ABBV,2015-09-04,59.77000045776367
901567,ABBV,2015-09-08,60.56999969482422
901568,ABBV,2015-09-09,59.2599983215332
901569,ABBV,2015-09-10,59.58000183105469
901570,ABBV,2015-09-11,59.34999847412109
901571,ABBV,2015-09-14,58.93999862670898
901572,ABBV,2015-09-15,59.20000076293945
901573,ABBV,2015-09-16,59.5099983215332
901574,ABBV,2015-09-17,59.86000061035156
901575,ABBV,2015-09-18,61.220001220703125
901576,ABBV,2015-09-21,59.38999938964844
901577,ABBV,2015-09-22,57.7400016784668
901578,ABBV,2015-09-23,57.43000030517578
901579,ABBV,2015-09-24,56.56999969482422
901580,ABBV,2015-09-25,55.7400016784668
901581,ABBV,2015-09-28,52.5
901582,ABBV,2015-09-29,52.790000915527344
901583,ABBV,2015-09-30,54.40999984741211
901584,ABBV,2015-10-01,55.130001068115234
901585,ABBV,2015-10-02,55.81999969482422
901586,ABBV,2015-10-05,56.68000030517578
901587,ABBV,2015-10-06,55.08000183105469
901588,ABBV,2015-10-07,55.630001068115234
901589,ABBV,2015-10-08,56.040000915527344
901590,ABBV,2015-10-09,55.63999938964844
901591,ABBV,2015-10-12,55.77000045776367
901592,ABBV,2015-10-13,53.79999923706055
901593,ABBV,2015-10-14,53.93999862670898
901594,ABBV,2015-10-15,56.13999938964844
901595,ABBV,2015-10-16,56.52999877929688
901596,ABBV,2015-10-19,56.15999984741211
901597,ABBV,2015-10-20,54.83000183105469
901598,ABBV,2015-10-21,53.83000183105469
901599,ABBV,2015-10-22,48.27000045776367
901600,ABBV,2015-10-23,50.34000015258789
901601,ABBV,2015-10-26,51.869998931884766
901602,ABBV,2015-10-27,52.58000183105469
901603,ABBV,2015-10-28,53.2599983215332
901604,ABBV,2015-10-29,54.09999847412109
901605,ABBV,2015-10-30,59.54999923706055
901606,ABBV,2015-11-02,63.380001068115234
901607,ABBV,2015-11-03,62.43000030517578
901608,ABBV,2015-11-04,63.79999923706055
901609,ABBV,2015-11-05,62.77000045776367
901610,ABBV,2015-11-06,64.12999725341797
901611,ABBV,2015-11-09,63.22999954223633
901612,ABBV,2015-11-10,62.29999923706055
901613,ABBV,2015-11-11,60.86000061035156
901614,ABBV,2015-11-12,60.22999954223633
901615,ABBV,2015-11-13,59.86000061035156
901616,ABBV,2015-11-16,60.0099983215332
901617,ABBV,2015-11-17,60.380001068115234
901618,ABBV,2015-11-18,60.9900016784668
901619,ABBV,2015-11-19,60.54999923706055
901620,ABBV,2015-11-20,61.11000061035156
901621,ABBV,2015-11-23,61.150001525878906
901622,ABBV,2015-11-24,61.130001068115234
901623,ABBV,2015-11-25,60.290000915527344
901624,ABBV,2015-11-27,60.0
901625,ABBV,2015-11-30,58.150001525878906
901626,ABBV,2015-12-01,59.02000045776367
901627,ABBV,2015-12-02,57.720001220703125
901628,ABBV,2015-12-03,56.119998931884766
901629,ABBV,2015-12-04,57.18000030517578
901630,ABBV,2015-12-07,56.27000045776367
901631,ABBV,2015-12-08,56.66999816894531
901632,ABBV,2015-12-09,56.02999877929688
901633,ABBV,2015-12-10,55.77999877929688
901634,ABBV,2015-12-11,54.040000915527344
901635,ABBV,2015-12-14,55.43999862670898
901636,ABBV,2015-12-15,56.38999938964844
901637,ABBV,2015-12-16,57.630001068115234
901638,ABBV,2015-12-17,56.380001068115234
901639,ABBV,2015-12-18,55.7400016784668
901640,ABBV,2015-12-21,56.20000076293945
901641,ABBV,2015-12-22,57.59000015258789
901642,ABBV,2015-12-23,58.58000183105469
901643,ABBV,2015-12-24,58.459999084472656
901644,ABBV,2015-12-28,58.75
901645,ABBV,2015-12-29,59.45000076293945
901646,ABBV,2015-12-30,59.79999923706055
901647,ABBV,2015-12-31,59.2400016784668
901648,ABBV,2016-01-04,57.61000061035156
901649,ABBV,2016-01-05,57.369998931884766
901650,ABBV,2016-01-06,57.380001068115234
901651,ABBV,2016-01-07,57.209999084472656
901652,ABBV,2016-01-08,55.650001525878906
901653,ABBV,2016-01-11,53.880001068115234
901654,ABBV,2016-01-12,54.84000015258789
901655,ABBV,2016-01-13,51.18000030517578
901656,ABBV,2016-01-14,54.560001373291016
901657,ABBV,2016-01-15,57.34000015258789
901658,ABBV,2016-01-19,54.9900016784668
901659,ABBV,2016-01-20,57.150001525878906
901660,ABBV,2016-01-21,58.36000061035156
901661,ABBV,2016-01-22,58.83000183105469
901662,ABBV,2016-01-25,58.650001525878906
901663,ABBV,2016-01-26,58.2599983215332
901664,ABBV,2016-01-27,57.11000061035156
901665,ABBV,2016-01-28,55.84999847412109
901666,ABBV,2016-01-29,54.900001525878906
901667,ABBV,2016-02-01,54.38999938964844
901668,ABBV,2016-02-02,53.95000076293945
901669,ABBV,2016-02-03,56.84000015258789
901670,ABBV,2016-02-04,56.7599983215332
901671,ABBV,2016-02-05,53.119998931884766
901672,ABBV,2016-02-08,52.88999938964844
901673,ABBV,2016-02-09,53.47999954223633
901674,ABBV,2016-02-10,52.720001220703125
901675,ABBV,2016-02-11,52.18000030517578
901676,ABBV,2016-02-12,52.58000183105469
901677,ABBV,2016-02-16,53.5099983215332
901678,ABBV,2016-02-17,55.0099983215332
901679,ABBV,2016-02-18,54.54999923706055
901680,ABBV,2016-02-19,54.290000915527344
901681,ABBV,2016-02-22,55.27999877929688
901682,ABBV,2016-02-23,55.06999969482422
901683,ABBV,2016-02-24,54.88999938964844
901684,ABBV,2016-02-25,56.20000076293945
901685,ABBV,2016-02-26,56.0
901686,ABBV,2016-02-29,54.61000061035156
901687,ABBV,2016-03-01,56.34000015258789
901688,ABBV,2016-03-02,55.70000076293945
901689,ABBV,2016-03-03,55.93000030517578
901690,ABBV,2016-03-04,56.150001525878906
901691,ABBV,2016-03-07,56.400001525878906
901692,ABBV,2016-03-08,55.31999969482422
901693,ABBV,2016-03-09,56.38999938964844
901694,ABBV,2016-03-10,56.22999954223633
901695,ABBV,2016-03-11,57.72999954223633
901696,ABBV,2016-03-14,57.209999084472656
901697,ABBV,2016-03-15,55.619998931884766
901698,ABBV,2016-03-16,56.310001373291016
901699,ABBV,2016-03-17,55.31999969482422
901700,ABBV,2016-03-18,56.56999969482422
901701,ABBV,2016-03-21,56.0099983215332
901702,ABBV,2016-03-22,57.5
901703,ABBV,2016-03-23,56.36000061035156
901704,ABBV,2016-03-24,56.119998931884766
901705,ABBV,2016-03-28,56.11000061035156
901706,ABBV,2016-03-29,57.04999923706055
901707,ABBV,2016-03-30,57.0
901708,ABBV,2016-03-31,57.119998931884766
901709,ABBV,2016-04-01,57.41999816894531
901710,ABBV,2016-04-04,59.209999084472656
901711,ABBV,2016-04-05,58.540000915527344
901712,ABBV,2016-04-06,59.88999938964844
901713,ABBV,2016-04-07,59.29999923706055
901714,ABBV,2016-04-08,58.470001220703125
901715,ABBV,2016-04-11,58.5
901716,ABBV,2016-04-12,59.88999938964844
901717,ABBV,2016-04-13,59.060001373291016
901718,ABBV,2016-04-14,59.27999877929688
901719,ABBV,2016-04-15,59.5099983215332
901720,ABBV,2016-04-18,59.880001068115234
901721,ABBV,2016-04-19,60.16999816894531
901722,ABBV,2016-04-20,60.47999954223633
901723,ABBV,2016-04-21,61.369998931884766
901724,ABBV,2016-04-22,61.41999816894531
901725,ABBV,2016-04-25,60.970001220703125
901726,ABBV,2016-04-26,60.93000030517578
901727,ABBV,2016-04-27,60.70000076293945
901728,ABBV,2016-04-28,61.20000076293945
901729,ABBV,2016-04-29,61.0
901730,ABBV,2016-05-02,61.43999862670898
901731,ABBV,2016-05-03,61.77000045776367
901732,ABBV,2016-05-04,61.459999084472656
901733,ABBV,2016-05-05,62.34000015258789
901734,ABBV,2016-05-06,62.5099983215332
901735,ABBV,2016-05-09,63.70000076293945
901736,ABBV,2016-05-10,63.7400016784668
901737,ABBV,2016-05-11,62.70000076293945
901738,ABBV,2016-05-12,62.4900016784668
901739,ABBV,2016-05-13,62.0
901740,ABBV,2016-05-16,62.45000076293945
901741,ABBV,2016-05-17,60.25
901742,ABBV,2016-05-18,60.459999084472656
901743,ABBV,2016-05-19,59.27999877929688
901744,ABBV,2016-05-20,59.68999862670898
901745,ABBV,2016-05-23,59.29999923706055
901746,ABBV,2016-05-24,60.70000076293945
901747,ABBV,2016-05-25,61.220001220703125
901748,ABBV,2016-05-26,61.900001525878906
901749,ABBV,2016-05-27,62.709999084472656
901750,ABBV,2016-05-31,62.93000030517578
901751,ABBV,2016-06-01,62.83000183105469
901752,ABBV,2016-06-02,65.08999633789062
901753,ABBV,2016-06-03,65.0
901754,ABBV,2016-06-06,62.81999969482422
901755,ABBV,2016-06-07,63.09999847412109
901756,ABBV,2016-06-08,61.72999954223633
901757,ABBV,2016-06-09,60.75
901758,ABBV,2016-06-10,61.0
901759,ABBV,2016-06-13,59.93000030517578
901760,ABBV,2016-06-14,59.900001525878906
901761,ABBV,2016-06-15,60.400001525878906
901762,ABBV,2016-06-16,60.900001525878906
901763,ABBV,2016-06-17,60.0099983215332
901764,ABBV,2016-06-20,60.11000061035156
901765,ABBV,2016-06-21,59.97999954223633
901766,ABBV,2016-06-22,60.38999938964844
901767,ABBV,2016-06-23,61.310001373291016
901768,ABBV,2016-06-24,59.86000061035156
901769,ABBV,2016-06-27,58.68000030517578
901770,ABBV,2016-06-28,59.9900016784668
901771,ABBV,2016-06-29,61.810001373291016
901772,ABBV,2016-06-30,61.90999984741211
901773,ABBV,2016-07-01,62.709999084472656
901774,ABBV,2016-07-05,61.91999816894531
901775,ABBV,2016-07-06,63.369998931884766
901776,ABBV,2016-07-07,63.43000030517578
901777,ABBV,2016-07-08,64.16000366210938
901778,ABBV,2016-07-11,64.3499984741211
901779,ABBV,2016-07-12,65.5
901780,ABBV,2016-07-13,64.7699966430664
901781,ABBV,2016-07-14,63.619998931884766
901782,ABBV,2016-07-15,63.31999969482422
901783,ABBV,2016-07-18,63.560001373291016
901784,ABBV,2016-07-19,63.31999969482422
901785,ABBV,2016-07-20,63.40999984741211
901786,ABBV,2016-07-21,63.88999938964844
901787,ABBV,2016-07-22,63.810001373291016
901788,ABBV,2016-07-25,64.31999969482422
901789,ABBV,2016-07-26,64.44999694824219
901790,ABBV,2016-07-27,64.9000015258789
901791,ABBV,2016-07-28,64.72000122070312
901792,ABBV,2016-07-29,66.2300033569336
901793,ABBV,2016-08-01,66.94000244140625
901794,ABBV,2016-08-02,66.77999877929688
901795,ABBV,2016-08-03,66.56999969482422
901796,ABBV,2016-08-04,66.0999984741211
901797,ABBV,2016-08-05,66.54000091552734
901798,ABBV,2016-08-08,66.33999633789062
901799,ABBV,2016-08-09,66.76000213623047
901800,ABBV,2016-08-10,66.43000030517578
901801,ABBV,2016-08-11,66.94999694824219
901802,ABBV,2016-08-12,67.19000244140625
901803,ABBV,2016-08-15,67.38999938964844
901804,ABBV,2016-08-16,66.73999786376953
901805,ABBV,2016-08-17,66.83000183105469
901806,ABBV,2016-08-18,66.7699966430664
901807,ABBV,2016-08-19,67.0999984741211
901808,ABBV,2016-08-22,67.01000213623047
901809,ABBV,2016-08-23,66.16999816894531
901810,ABBV,2016-08-24,65.05999755859375
901811,ABBV,2016-08-25,64.72000122070312
901812,ABBV,2016-08-26,64.61000061035156
901813,ABBV,2016-08-29,64.51000213623047
901814,ABBV,2016-08-30,64.16000366210938
901815,ABBV,2016-08-31,64.0999984741211
901816,ABBV,2016-09-01,64.02999877929688
901817,ABBV,2016-09-02,64.12000274658203
901818,ABBV,2016-09-06,64.61000061035156
901819,ABBV,2016-09-07,64.97000122070312
901820,ABBV,2016-09-08,64.05999755859375
901821,ABBV,2016-09-09,63.36000061035156
901822,ABBV,2016-09-12,64.08000183105469
901823,ABBV,2016-09-13,63.34000015258789
901824,ABBV,2016-09-14,63.34000015258789
901825,ABBV,2016-09-15,63.34999847412109
901826,ABBV,2016-09-16,63.27000045776367
901827,ABBV,2016-09-19,62.90999984741211
901828,ABBV,2016-09-20,63.27999877929688
901829,ABBV,2016-09-21,64.0999984741211
901830,ABBV,2016-09-22,65.08000183105469
901831,ABBV,2016-09-23,64.9800033569336
901832,ABBV,2016-09-26,64.06999969482422
901833,ABBV,2016-09-27,64.56999969482422
901834,ABBV,2016-09-28,64.22000122070312
901835,ABBV,2016-09-29,62.81999969482422
901836,ABBV,2016-09-30,63.06999969482422
901837,ABBV,2016-10-03,63.22999954223633
901838,ABBV,2016-10-04,63.0
901839,ABBV,2016-10-05,63.38999938964844
901840,ABBV,2016-10-06,62.83000183105469
901841,ABBV,2016-10-07,62.93000030517578
901842,ABBV,2016-10-10,63.310001373291016
901843,ABBV,2016-10-11,62.38999938964844
901844,ABBV,2016-10-12,61.209999084472656
901845,ABBV,2016-10-13,61.150001525878906
901846,ABBV,2016-10-14,60.16999816894531
901847,ABBV,2016-10-17,60.13999938964844
901848,ABBV,2016-10-18,61.54999923706055
901849,ABBV,2016-10-19,61.43000030517578
901850,ABBV,2016-10-20,61.7599983215332
901851,ABBV,2016-10-21,60.97999954223633
901852,ABBV,2016-10-24,61.119998931884766
901853,ABBV,2016-10-25,61.54999923706055
901854,ABBV,2016-10-26,61.02000045776367
901855,ABBV,2016-10-27,61.459999084472656
901856,ABBV,2016-10-28,57.59999847412109
901857,ABBV,2016-10-31,55.77999877929688
901858,ABBV,2016-11-01,56.45000076293945
901859,ABBV,2016-11-02,56.790000915527344
901860,ABBV,2016-11-03,55.88999938964844
901861,ABBV,2016-11-04,56.040000915527344
901862,ABBV,2016-11-07,58.90999984741211
901863,ABBV,2016-11-08,58.810001373291016
901864,ABBV,2016-11-09,62.63999938964844
901865,ABBV,2016-11-10,64.0
901866,ABBV,2016-11-11,63.09999847412109
901867,ABBV,2016-11-14,62.970001220703125
901868,ABBV,2016-11-15,62.869998931884766
901869,ABBV,2016-11-16,61.540000915527344
901870,ABBV,2016-11-17,61.70000076293945
901871,ABBV,2016-11-18,60.52000045776367
901872,ABBV,2016-11-21,60.41999816894531
901873,ABBV,2016-11-22,58.93000030517578
901874,ABBV,2016-11-23,60.18000030517578
901875,ABBV,2016-11-25,60.5099983215332
901876,ABBV,2016-11-28,59.459999084472656
901877,ABBV,2016-11-29,61.59000015258789
901878,ABBV,2016-11-30,60.79999923706055
901879,ABBV,2016-12-01,59.15999984741211
901880,ABBV,2016-12-02,59.43000030517578
901881,ABBV,2016-12-05,60.86000061035156
901882,ABBV,2016-12-06,61.619998931884766
901883,ABBV,2016-12-07,59.9900016784668
901884,ABBV,2016-12-08,60.900001525878906
901885,ABBV,2016-12-09,61.540000915527344
901886,ABBV,2016-12-12,62.040000915527344
901887,ABBV,2016-12-13,61.9900016784668
901888,ABBV,2016-12-14,61.66999816894531
901889,ABBV,2016-12-15,62.02000045776367
901890,ABBV,2016-12-16,62.220001220703125
901891,ABBV,2016-12-19,62.220001220703125
901892,ABBV,2016-12-20,62.15999984741211
901893,ABBV,2016-12-21,61.45000076293945
901894,ABBV,2016-12-22,61.65999984741211
901895,ABBV,2016-12-23,62.34000015258789
901896,ABBV,2016-12-27,62.5
901897,ABBV,2016-12-28,62.27000045776367
901898,ABBV,2016-12-29,62.72999954223633
901899,ABBV,2016-12-30,62.619998931884766
901900,ABBV,2017-01-03,62.40999984741211
901901,ABBV,2017-01-04,63.290000915527344
901902,ABBV,2017-01-05,63.77000045776367
901903,ABBV,2017-01-06,63.790000915527344
901904,ABBV,2017-01-09,64.20999908447266
901905,ABBV,2017-01-10,64.06999969482422
901906,ABBV,2017-01-11,61.13999938964844
901907,ABBV,2017-01-12,61.27999877929688
901908,ABBV,2017-01-13,61.9900016784668
901909,ABBV,2017-01-17,61.86000061035156
901910,ABBV,2017-01-18,61.65999984741211
901911,ABBV,2017-01-19,61.380001068115234
901912,ABBV,2017-01-20,61.150001525878906
901913,ABBV,2017-01-23,60.959999084472656
901914,ABBV,2017-01-24,60.58000183105469
901915,ABBV,2017-01-25,61.380001068115234
901916,ABBV,2017-01-26,61.27000045776367
901917,ABBV,2017-01-27,60.0
901918,ABBV,2017-01-30,60.43000030517578
901919,ABBV,2017-01-31,61.11000061035156
901920,ABBV,2017-02-01,60.88999938964844
901921,ABBV,2017-02-02,60.88999938964844
901922,ABBV,2017-02-03,60.66999816894531
901923,ABBV,2017-02-06,60.650001525878906
901924,ABBV,2017-02-07,60.560001373291016
901925,ABBV,2017-02-08,60.52000045776367
901926,ABBV,2017-02-09,60.84000015258789
901927,ABBV,2017-02-10,60.41999816894531
901928,ABBV,2017-02-13,60.5099983215332
901929,ABBV,2017-02-14,60.81999969482422
901930,ABBV,2017-02-15,61.650001525878906
901931,ABBV,2017-02-16,61.47999954223633
901932,ABBV,2017-02-17,61.77000045776367
901933,ABBV,2017-02-21,61.83000183105469
901934,ABBV,2017-02-22,61.36000061035156
901935,ABBV,2017-02-23,61.93999862670898
901936,ABBV,2017-02-24,62.09000015258789
901937,ABBV,2017-02-27,62.220001220703125
901938,ABBV,2017-02-28,61.84000015258789
901939,ABBV,2017-03-01,62.83000183105469
901940,ABBV,2017-03-02,63.25
901941,ABBV,2017-03-03,63.34000015258789
901942,ABBV,2017-03-06,63.54999923706055
901943,ABBV,2017-03-07,63.68999862670898
901944,ABBV,2017-03-08,64.13999938964844
901945,ABBV,2017-03-09,64.5
901946,ABBV,2017-03-10,65.87999725341797
901947,ABBV,2017-03-13,65.8499984741211
901948,ABBV,2017-03-14,65.66999816894531
901949,ABBV,2017-03-15,66.55000305175781
901950,ABBV,2017-03-16,65.9000015258789
901951,ABBV,2017-03-17,65.69000244140625
901952,ABBV,2017-03-20,65.80000305175781
901953,ABBV,2017-03-21,65.3499984741211
901954,ABBV,2017-03-22,65.5199966430664
901955,ABBV,2017-03-23,65.6500015258789
901956,ABBV,2017-03-24,65.62000274658203
901957,ABBV,2017-03-27,66.0999984741211
901958,ABBV,2017-03-28,65.9800033569336
901959,ABBV,2017-03-29,65.7699966430664
901960,ABBV,2017-03-30,65.45999908447266
901961,ABBV,2017-03-31,65.16000366210938
901962,ABBV,2017-04-03,65.02999877929688
901963,ABBV,2017-04-04,65.11000061035156
901964,ABBV,2017-04-05,64.95999908447266
901965,ABBV,2017-04-06,65.08000183105469
901966,ABBV,2017-04-07,65.54000091552734
901967,ABBV,2017-04-10,64.97000122070312
901968,ABBV,2017-04-11,64.18000030517578
901969,ABBV,2017-04-12,64.37000274658203
901970,ABBV,2017-04-13,64.12999725341797
901971,ABBV,2017-04-17,64.30999755859375
901972,ABBV,2017-04-18,63.650001525878906
901973,ABBV,2017-04-19,63.45000076293945
901974,ABBV,2017-04-20,63.77999877929688
901975,ABBV,2017-04-21,63.81999969482422
901976,ABBV,2017-04-24,64.66000366210938
901977,ABBV,2017-04-25,65.0999984741211
901978,ABBV,2017-04-26,65.04000091552734
901979,ABBV,2017-04-27,66.06999969482422
901980,ABBV,2017-04-28,65.94000244140625
901981,ABBV,2017-05-01,66.4800033569336
901982,ABBV,2017-05-02,66.62999725341797
901983,ABBV,2017-05-03,66.73999786376953
901984,ABBV,2017-05-04,67.2300033569336
901985,ABBV,2017-05-05,66.98999786376953
901986,ABBV,2017-05-08,66.20999908447266
901987,ABBV,2017-05-09,66.16999816894531
901988,ABBV,2017-05-10,65.9800033569336
901989,ABBV,2017-05-11,65.30000305175781
901990,ABBV,2017-05-12,66.05999755859375
901991,ABBV,2017-05-15,66.66999816894531
901992,ABBV,2017-05-16,66.8499984741211
901993,ABBV,2017-05-17,65.37000274658203
901994,ABBV,2017-05-18,65.62999725341797
901995,ABBV,2017-05-19,65.58000183105469
901996,ABBV,2017-05-22,65.44000244140625
901997,ABBV,2017-05-23,65.83999633789062
901998,ABBV,2017-05-24,65.93000030517578
901999,ABBV,2017-05-25,66.31999969482422
902000,ABBV,2017-05-26,66.05999755859375
902001,ABBV,2017-05-30,66.0199966430664
902002,ABBV,2017-05-31,66.0199966430664
902003,ABBV,2017-06-01,66.70999908447266
902004,ABBV,2017-06-02,67.25
902005,ABBV,2017-06-05,67.51000213623047
902006,ABBV,2017-06-06,67.87000274658203
902007,ABBV,2017-06-07,68.75
902008,ABBV,2017-06-08,68.76000213623047
902009,ABBV,2017-06-09,69.66999816894531
902010,ABBV,2017-06-12,69.52999877929688
902011,ABBV,2017-06-13,69.66999816894531
902012,ABBV,2017-06-14,70.5199966430664
902013,ABBV,2017-06-15,70.5999984741211
902014,ABBV,2017-06-16,71.05000305175781
902015,ABBV,2017-06-19,71.33999633789062
902016,ABBV,2017-06-20,71.22000122070312
902017,ABBV,2017-06-21,71.33999633789062
902018,ABBV,2017-06-22,73.18000030517578
902019,ABBV,2017-06-23,72.63999938964844
902020,ABBV,2017-06-26,72.73999786376953
902021,ABBV,2017-06-27,72.38999938964844
902022,ABBV,2017-06-28,72.91999816894531
902023,ABBV,2017-06-29,72.4800033569336
902024,ABBV,2017-06-30,72.51000213623047
902025,ABBV,2017-07-03,72.41999816894531
902026,ABBV,2017-07-05,72.4800033569336
902027,ABBV,2017-07-06,71.7300033569336
902028,ABBV,2017-07-07,72.02999877929688
902029,ABBV,2017-07-10,71.83000183105469
902030,ABBV,2017-07-11,71.83999633789062
902031,ABBV,2017-07-12,71.87999725341797
902032,ABBV,2017-07-13,72.62999725341797
902033,ABBV,2017-07-14,73.11000061035156
902034,ABBV,2017-07-17,72.69999694824219
902035,ABBV,2017-07-18,72.2300033569336
902036,ABBV,2017-07-19,72.7699966430664
902037,ABBV,2017-07-20,74.01000213623047
902038,ABBV,2017-07-21,74.62999725341797
902039,ABBV,2017-07-24,73.91000366210938
902040,ABBV,2017-07-25,72.5199966430664
902041,ABBV,2017-07-26,72.58999633789062
902042,ABBV,2017-07-27,71.7300033569336
902043,ABBV,2017-07-28,70.44000244140625
902044,ABBV,2017-07-31,69.91000366210938
902045,ABBV,2017-08-01,70.37999725341797
902046,ABBV,2017-08-02,70.70999908447266
902047,ABBV,2017-08-03,70.98999786376953
902048,ABBV,2017-08-04,70.98999786376953
902049,ABBV,2017-08-07,71.22000122070312
902050,ABBV,2017-08-08,71.47000122070312
902051,ABBV,2017-08-09,72.0199966430664
902052,ABBV,2017-08-10,70.44000244140625
902053,ABBV,2017-08-11,70.62999725341797
902054,ABBV,2017-08-14,70.81999969482422
902055,ABBV,2017-08-15,70.33999633789062
902056,ABBV,2017-08-16,70.41999816894531
902057,ABBV,2017-08-17,69.8499984741211
902058,ABBV,2017-08-18,69.95999908447266
902059,ABBV,2017-08-21,70.69999694824219
902060,ABBV,2017-08-22,71.75
902061,ABBV,2017-08-23,71.5199966430664
902062,ABBV,2017-08-24,72.11000061035156
902063,ABBV,2017-08-25,72.4800033569336
902064,ABBV,2017-08-28,73.31999969482422
902065,ABBV,2017-08-29,73.88999938964844
902066,ABBV,2017-08-30,73.91999816894531
902067,ABBV,2017-08-31,75.30000305175781
902068,ABBV,2017-09-01,75.41999816894531
902069,ABBV,2017-09-05,75.25
902070,ABBV,2017-09-06,77.05000305175781
902071,ABBV,2017-09-07,81.77999877929688
902072,ABBV,2017-09-08,85.33999633789062
902073,ABBV,2017-09-11,87.0
902074,ABBV,2017-09-12,87.75
902075,ABBV,2017-09-13,88.47000122070312
902076,ABBV,2017-09-14,89.22000122070312
902077,ABBV,2017-09-15,87.37000274658203
902078,ABBV,2017-09-18,85.31999969482422
902079,ABBV,2017-09-19,86.37000274658203
902080,ABBV,2017-09-20,87.41000366210938
902081,ABBV,2017-09-21,87.41000366210938
902082,ABBV,2017-09-22,87.4800033569336
902083,ABBV,2017-09-25,86.56999969482422
902084,ABBV,2017-09-26,85.3499984741211
902085,ABBV,2017-09-27,84.75
902086,ABBV,2017-09-28,88.95999908447266
902087,ABBV,2017-09-29,88.86000061035156
902088,ABBV,2017-10-02,90.38999938964844
902089,ABBV,2017-10-03,89.69999694824219
902090,ABBV,2017-10-04,89.9000015258789
902091,ABBV,2017-10-05,90.18000030517578
902092,ABBV,2017-10-06,90.48999786376952
902093,ABBV,2017-10-09,90.77999877929688
902094,ABBV,2017-10-10,91.16999816894533
902095,ABBV,2017-10-11,92.37999725341795
902096,ABBV,2017-10-12,91.41999816894533
902097,ABBV,2017-10-13,90.66999816894533
902098,ABBV,2017-10-16,91.04000091552734
902099,ABBV,2017-10-17,92.16999816894533
902100,ABBV,2017-10-18,96.04000091552734
902101,ABBV,2017-10-19,96.4800033569336
902102,ABBV,2017-10-20,96.0999984741211
902103,ABBV,2017-10-23,94.51000213623048
902104,ABBV,2017-10-24,91.69000244140624
902105,ABBV,2017-10-25,91.7699966430664
902106,ABBV,2017-10-26,89.55999755859375
902107,ABBV,2017-10-27,91.93000030517578
902108,ABBV,2017-10-30,90.95999908447266
902109,ABBV,2017-10-31,90.25
902110,ABBV,2017-11-01,92.44000244140624
902111,ABBV,2017-11-02,91.0199966430664
902112,ABBV,2017-11-03,92.30999755859376
902113,ABBV,2017-11-06,92.95999908447266
902114,ABBV,2017-11-07,93.95999908447266
902115,ABBV,2017-11-08,95.70999908447266
902116,ABBV,2017-11-09,95.88999938964844
902117,ABBV,2017-11-10,95.43000030517578
902118,ABBV,2017-11-13,95.12000274658205
902119,ABBV,2017-11-14,94.75
902120,ABBV,2017-11-15,93.76000213623048
902121,ABBV,2017-11-16,94.47000122070312
902122,ABBV,2017-11-17,93.61000061035156
902123,ABBV,2017-11-20,93.5999984741211
902124,ABBV,2017-11-21,94.68000030517578
902125,ABBV,2017-11-22,94.47000122070312
902126,ABBV,2017-11-24,94.72000122070312
902127,ABBV,2017-11-27,95.41999816894533
902128,ABBV,2017-11-28,95.41999816894533
902129,ABBV,2017-11-29,95.81999969482422
902130,ABBV,2017-11-30,96.91999816894533
902131,ABBV,2017-12-01,96.31999969482422
902132,ABBV,2017-12-04,95.22000122070312
902133,ABBV,2017-12-05,95.41000366210938
902134,ABBV,2017-12-06,94.4000015258789
902135,ABBV,2017-12-07,94.23999786376952
902136,ABBV,2017-12-08,95.9499969482422
902137,ABBV,2017-12-11,96.47000122070312
902138,ABBV,2017-12-12,96.3000030517578
902139,ABBV,2017-12-13,97.3499984741211
902140,ABBV,2017-12-14,96.3000030517578
902141,ABBV,2017-12-15,97.4499969482422
902142,ABBV,2017-12-18,98.19000244140624
902143,ABBV,2017-12-19,97.91999816894533
902144,ABBV,2017-12-20,97.41000366210938
902145,ABBV,2017-12-21,97.91000366210938
902146,ABBV,2017-12-22,98.20999908447266
902147,ABBV,2017-12-26,97.75
902148,ABBV,2017-12-27,98.08999633789062
902149,ABBV,2017-12-28,97.79000091552734
902150,ABBV,2017-12-29,96.70999908447266
902151,ABBV,2018-01-02,98.41000366210938
902152,ABBV,2018-01-03,99.9499969482422
902153,ABBV,2018-01-04,99.37999725341795
902154,ABBV,2018-01-05,101.11000061035156
902155,ABBV,2018-01-08,99.48999786376952
902156,ABBV,2018-01-09,100.23999786376952
902157,ABBV,2018-01-10,99.69000244140624
902158,ABBV,2018-01-11,99.2699966430664
902159,ABBV,2018-01-12,100.33999633789062
902160,ABBV,2018-01-16,102.48999786376952
902161,ABBV,2018-01-17,104.36000061035156
902162,ABBV,2018-01-18,103.80999755859376
902163,ABBV,2018-01-19,104.63999938964844
902164,ABBV,2018-01-22,106.48999786376952
902165,ABBV,2018-01-23,105.37999725341795
902166,ABBV,2018-01-24,105.51000213623048
902167,ABBV,2018-01-25,108.3000030517578
902168,ABBV,2018-01-26,123.20999908447266
902169,ABBV,2018-01-29,122.30999755859376
902170,ABBV,2018-01-30,115.87999725341795
902171,ABBV,2018-01-31,112.22000122070312
902172,ABBV,2018-02-01,116.33999633789062
902173,ABBV,2018-02-02,115.16999816894533
902174,ABBV,2018-02-05,109.51000213623048
902175,ABBV,2018-02-06,111.1999969482422
902176,ABBV,2018-02-07,113.62000274658205
902177,ABBV,2018-02-08,108.4800033569336
902178,ABBV,2018-02-09,111.3000030517578
902179,ABBV,2018-02-12,111.93000030517578
902180,ABBV,2018-02-13,111.86000061035156
902181,ABBV,2018-02-14,113.08000183105467
902182,ABBV,2018-02-15,114.9000015258789
902183,ABBV,2018-02-16,118.5999984741211
902184,ABBV,2018-02-20,117.9800033569336
902185,ABBV,2018-02-21,117.91000366210938
902186,ABBV,2018-02-22,117.55999755859376
902187,ABBV,2018-02-23,118.75
902188,ABBV,2018-02-26,121.54000091552734
902189,ABBV,2018-02-27,118.26000213623048
902190,ABBV,2018-02-28,115.83000183105467
902191,ABBV,2018-03-01,113.83999633789062
902192,ABBV,2018-03-02,115.04000091552734
902193,ABBV,2018-03-05,115.66000366210938
902194,ABBV,2018-03-06,114.55999755859376
902195,ABBV,2018-03-07,114.72000122070312
902196,ABBV,2018-03-08,117.01000213623048
902197,ABBV,2018-03-09,119.29000091552734
902198,ABBV,2018-03-12,118.3000030517578
902199,ABBV,2018-03-13,119.75
902200,ABBV,2018-03-14,118.94000244140624
902201,ABBV,2018-03-15,114.93000030517578
902202,ABBV,2018-03-16,113.70999908447266
902203,ABBV,2018-03-19,112.02999877929688
902204,ABBV,2018-03-20,112.6500015258789
902205,ABBV,2018-03-21,112.4499969482422
902206,ABBV,2018-03-22,98.0999984741211
902207,ABBV,2018-03-23,97.45999908447266
902208,ABBV,2018-03-26,95.27999877929688
902209,ABBV,2018-03-27,92.01000213623048
902210,ABBV,2018-03-28,94.2699966430664
902211,ABBV,2018-03-29,94.6500015258789
902212,ABBV,2018-04-02,91.45999908447266
902213,ABBV,2018-04-03,90.58999633789062
902214,ABBV,2018-04-04,92.94000244140624
902215,ABBV,2018-04-05,92.20999908447266
902216,ABBV,2018-04-06,89.77999877929688
902217,ABBV,2018-04-09,90.4800033569336
902218,ABBV,2018-04-10,93.62000274658205
902219,ABBV,2018-04-11,93.63999938964844
902220,ABBV,2018-04-12,92.12000274658205
902221,ABBV,2018-04-13,91.83000183105467
902222,ABBV,2018-04-16,92.5999984741211
902223,ABBV,2018-04-17,93.58999633789062
902224,ABBV,2018-04-18,94.31999969482422
902225,ABBV,2018-04-19,93.01000213623048
902226,ABBV,2018-04-20,92.5999984741211
902227,ABBV,2018-04-23,93.16999816894533
902228,ABBV,2018-04-24,91.36000061035156
902229,ABBV,2018-04-25,91.87000274658205
902230,ABBV,2018-04-26,97.44000244140624
902231,ABBV,2018-04-27,98.7300033569336
902232,ABBV,2018-04-30,96.5500030517578
902233,ABBV,2018-05-01,102.06999969482422
902234,ABBV,2018-05-02,100.37000274658205
902235,ABBV,2018-05-03,100.27999877929688
902236,ABBV,2018-05-04,100.16999816894533
902237,ABBV,2018-05-07,99.62999725341795
902238,ABBV,2018-05-08,99.4000015258789
902239,ABBV,2018-05-09,101.18000030517578
902240,ABBV,2018-05-10,102.8499984741211
902241,ABBV,2018-05-11,104.18000030517578
902242,ABBV,2018-05-14,105.88999938964844
902243,ABBV,2018-05-15,104.18000030517578
902244,ABBV,2018-05-16,105.04000091552734
902245,ABBV,2018-05-17,105.31999969482422
902246,ABBV,2018-05-18,105.9800033569336
902247,ABBV,2018-05-21,106.2300033569336
902248,ABBV,2018-05-22,106.2300033569336
902249,ABBV,2018-05-23,105.5999984741211
902250,ABBV,2018-05-24,103.13999938964844
902251,ABBV,2018-05-25,101.08000183105467
902252,ABBV,2018-05-29,99.47000122070312
902253,ABBV,2018-05-30,103.01000213623048
902254,ABBV,2018-05-31,98.94000244140624
902255,ABBV,2018-06-01,98.0500030517578
902256,ABBV,2018-06-04,99.0999984741211
902257,ABBV,2018-06-05,99.23999786376952
902258,ABBV,2018-06-06,99.9800033569336
902259,ABBV,2018-06-07,99.31999969482422
902260,ABBV,2018-06-08,100.43000030517578
902261,ABBV,2018-06-11,99.7699966430664
902262,ABBV,2018-06-12,98.91000366210938
902263,ABBV,2018-06-13,97.58000183105467
902264,ABBV,2018-06-14,98.75
902265,ABBV,2018-06-15,99.56999969482422
902266,ABBV,2018-06-18,98.4800033569336
902267,ABBV,2018-06-19,98.01000213623048
902268,ABBV,2018-06-20,98.25
902269,ABBV,2018-06-21,95.5500030517578
902270,ABBV,2018-06-22,93.48999786376952
902271,ABBV,2018-06-25,93.0500030517578
902272,ABBV,2018-06-26,92.12000274658205
902273,ABBV,2018-06-27,91.51000213623048
902274,ABBV,2018-06-28,92.43000030517578
902275,ABBV,2018-06-29,92.6500015258789
902276,ABBV,2018-07-02,93.11000061035156
902277,ABBV,2018-07-03,93.61000061035156
902278,ABBV,2018-07-05,94.4800033569336
902279,ABBV,2018-07-06,96.91999816894533
902280,ABBV,2018-07-09,97.04000091552734
902281,ABBV,2018-07-10,98.83999633789062
902282,ABBV,2018-07-11,94.95999908447266
902283,ABBV,2018-07-12,95.61000061035156
902284,ABBV,2018-07-13,96.62999725341795
902285,ABBV,2018-07-16,96.25
902286,ABBV,2018-07-17,95.41000366210938
902287,ABBV,2018-07-18,94.4000015258789
902288,ABBV,2018-07-19,89.94999694824219
902289,ABBV,2018-07-20,88.91000366210938
902290,ABBV,2018-07-23,89.4000015258789
902291,ABBV,2018-07-24,91.54000091552734
902292,ABBV,2018-07-25,93.12000274658205
902293,ABBV,2018-07-26,93.94000244140624
902294,ABBV,2018-07-27,90.55999755859376
902295,ABBV,2018-07-30,91.4499969482422
902296,ABBV,2018-07-31,92.2300033569336
902297,ABBV,2018-08-01,93.91000366210938
902298,ABBV,2018-08-02,95.12000274658205
902299,ABBV,2018-08-03,96.52999877929688
902300,ABBV,2018-08-06,97.05999755859376
902301,ABBV,2018-08-07,94.05999755859376
902302,ABBV,2018-08-08,93.7300033569336
902303,ABBV,2018-08-09,95.47000122070312
902304,ABBV,2018-08-10,95.8000030517578
902305,ABBV,2018-08-13,96.77999877929688
902306,ABBV,2018-08-14,95.91999816894533
902307,ABBV,2018-08-15,97.4499969482422
902308,ABBV,2018-08-16,98.22000122070312
902309,ABBV,2018-08-17,98.80999755859376
902310,ABBV,2018-08-20,97.62999725341795
902311,ABBV,2018-08-21,97.73999786376952
902312,ABBV,2018-08-22,97.63999938964844
902313,ABBV,2018-08-23,97.1500015258789
902314,ABBV,2018-08-24,97.4000015258789
902315,ABBV,2018-08-27,98.0199966430664
902316,ABBV,2018-08-28,97.26000213623048
902317,ABBV,2018-08-29,97.58000183105467
902318,ABBV,2018-08-30,96.79000091552734
902319,ABBV,2018-08-31,95.9800033569336
902320,ABBV,2018-09-04,94.55999755859376
902321,ABBV,2018-09-05,95.19000244140624
902322,ABBV,2018-09-06,93.73999786376952
902323,ABBV,2018-09-07,94.16999816894533
902324,ABBV,2018-09-10,93.81999969482422
902325,ABBV,2018-09-11,93.18000030517578
902326,ABBV,2018-09-12,93.23999786376952
902327,ABBV,2018-09-13,96.33000183105467
902328,ABBV,2018-09-14,95.68000030517578
902329,ABBV,2018-09-17,95.37000274658205
902330,ABBV,2018-09-18,92.61000061035156
902331,ABBV,2018-09-19,91.0199966430664
902332,ABBV,2018-09-20,92.68000030517578
902333,ABBV,2018-09-21,92.26000213623048
902334,ABBV,2018-09-24,93.41999816894533
902335,ABBV,2018-09-25,93.77999877929688
902336,ABBV,2018-09-26,94.18000030517578
902337,ABBV,2018-09-27,94.13999938964844
902338,ABBV,2018-09-28,94.58000183105467
902339,ABBV,2018-10-01,95.0
902340,ABBV,2018-10-02,94.2300033569336
902341,ABBV,2018-10-03,96.01000213623048
902342,ABBV,2018-10-04,93.83999633789062
902343,ABBV,2018-10-05,94.37999725341795
902344,ABBV,2018-10-08,94.80999755859376
902345,ABBV,2018-10-09,94.56999969482422
902346,ABBV,2018-10-10,93.08000183105467
902347,ABBV,2018-10-11,90.6999969482422
902348,ABBV,2018-10-12,90.69000244140624
902349,ABBV,2018-10-15,89.18000030517578
902350,ABBV,2018-10-16,91.91000366210938
902351,ABBV,2018-10-17,92.2699966430664
902352,ABBV,2018-10-18,89.9000015258789
902353,ABBV,2018-10-19,87.97000122070312
902354,ABBV,2018-10-22,84.2699966430664
902355,ABBV,2018-10-23,82.95999908447266
902356,ABBV,2018-10-24,79.41000366210938
902357,ABBV,2018-10-25,81.7300033569336
902358,ABBV,2018-10-26,80.79000091552734
902359,ABBV,2018-10-29,81.36000061035156
902360,ABBV,2018-10-30,81.58999633789062
902361,ABBV,2018-10-31,77.8499984741211
902362,ABBV,2018-11-01,80.20999908447266
902363,ABBV,2018-11-02,79.55999755859375
902364,ABBV,2018-11-05,82.58000183105469
902365,ABBV,2018-11-06,83.66000366210938
902366,ABBV,2018-11-07,86.95999908447266
902367,ABBV,2018-11-08,87.7300033569336
902368,ABBV,2018-11-09,88.79000091552734
902369,ABBV,2018-11-12,89.69000244140625
902370,ABBV,2018-11-13,88.22000122070312
902371,ABBV,2018-11-14,88.30999755859375
902372,ABBV,2018-11-15,90.13999938964844
902373,ABBV,2018-11-16,91.52999877929688
902374,ABBV,2018-11-19,89.4800033569336
902375,ABBV,2018-11-20,88.08999633789062
902376,ABBV,2018-11-21,86.1500015258789
902377,ABBV,2018-11-23,85.62999725341797
902378,ABBV,2018-11-26,86.23999786376953
902379,ABBV,2018-11-27,87.68000030517578
902380,ABBV,2018-11-28,88.94000244140625
902381,ABBV,2018-11-29,89.91000366210938
902382,ABBV,2018-11-30,94.2699966430664
902383,ABBV,2018-12-03,93.66000366210938
902384,ABBV,2018-12-04,90.5500030517578
902385,ABBV,2018-12-06,90.33000183105467
902386,ABBV,2018-12-07,86.95999908447266
902387,ABBV,2018-12-10,87.61000061035156
902388,ABBV,2018-12-11,88.16999816894531
902389,ABBV,2018-12-12,88.5999984741211
902390,ABBV,2018-12-13,87.70999908447266
902391,ABBV,2018-12-14,85.61000061035156
902392,ABBV,2018-12-17,84.93000030517578
902393,ABBV,2018-12-18,83.58000183105469
902394,ABBV,2018-12-19,83.5199966430664
902395,ABBV,2018-12-20,85.37000274658203
902396,ABBV,2018-12-21,84.91999816894531
902397,ABBV,2018-12-24,84.16000366210938
902398,ABBV,2018-12-26,89.04000091552734
902399,ABBV,2018-12-27,89.91000366210938
902400,ABBV,2018-12-28,91.12000274658205
902401,ABBV,2018-12-31,92.19000244140624
902402,ABBV,2019-01-02,89.2300033569336
902403,ABBV,2019-01-03,86.29000091552734
902404,ABBV,2019-01-04,89.06999969482422
902405,ABBV,2019-01-07,90.37000274658205
902406,ABBV,2019-01-08,90.79000091552734
902407,ABBV,2019-01-09,87.80999755859375
902408,ABBV,2019-01-10,88.19999694824219
902409,ABBV,2019-01-11,88.30999755859375
902410,ABBV,2019-01-14,84.76000213623047
902411,ABBV,2019-01-15,85.5
902412,ABBV,2019-01-16,85.55000305175781
902413,ABBV,2019-01-17,87.19999694824219
902414,ABBV,2019-01-18,89.5
902415,ABBV,2019-01-22,88.66000366210938
902416,ABBV,2019-01-23,88.44999694824219
902417,ABBV,2019-01-24,85.87999725341797
902418,ABBV,2019-01-25,80.54000091552734
902419,ABBV,2019-01-28,77.13999938964844
902420,ABBV,2019-01-29,77.47000122070312
902421,ABBV,2019-01-30,79.05999755859375
902422,ABBV,2019-01-31,80.29000091552734
902423,ABBV,2019-02-01,80.5
902424,ABBV,2019-02-04,78.52999877929688
902425,ABBV,2019-02-05,79.69000244140625
902426,ABBV,2019-02-06,79.08000183105469
902427,ABBV,2019-02-07,79.16999816894531
902428,ABBV,2019-02-08,79.66999816894531
902429,ABBV,2019-02-11,79.7699966430664
902430,ABBV,2019-02-12,79.93000030517578
902431,ABBV,2019-02-13,80.79000091552734
902432,ABBV,2019-02-14,80.5199966430664
902433,ABBV,2019-02-15,80.8499984741211
902434,ABBV,2019-02-19,80.5199966430664
902435,ABBV,2019-02-20,79.98999786376953
902436,ABBV,2019-02-21,78.75
902437,ABBV,2019-02-22,80.0199966430664
902438,ABBV,2019-02-25,80.29000091552734
902439,ABBV,2019-02-26,80.51000213623047
902440,ABBV,2019-02-27,79.41000366210938
902441,ABBV,2019-02-28,79.23999786376953
902442,ABBV,2019-03-01,80.0999984741211
902443,ABBV,2019-03-04,79.45999908447266
902444,ABBV,2019-03-05,78.91000366210938
902445,ABBV,2019-03-06,78.08999633789062
902446,ABBV,2019-03-07,78.23999786376953
902447,ABBV,2019-03-08,77.58000183105469
902448,ABBV,2019-03-11,78.08000183105469
902449,ABBV,2019-03-12,78.73999786376953
902450,ABBV,2019-03-13,78.93000030517578
902451,ABBV,2019-03-14,79.94999694824219
902452,ABBV,2019-03-15,81.33999633789062
902453,ABBV,2019-03-18,80.6500015258789
902454,ABBV,2019-03-19,80.81999969482422
902455,ABBV,2019-03-20,80.43000030517578
902456,ABBV,2019-03-21,81.23999786376953
902457,ABBV,2019-03-22,79.76000213623047
902458,ABBV,2019-03-25,79.51000213623047
902459,ABBV,2019-03-26,80.76000213623047
902460,ABBV,2019-03-27,79.88999938964844
902461,ABBV,2019-03-28,79.95999908447266
902462,ABBV,2019-03-29,80.58999633789062
902463,ABBV,2019-04-01,80.77999877929688
902464,ABBV,2019-04-02,83.06999969482422
902465,ABBV,2019-04-03,83.08000183105469
902466,ABBV,2019-04-04,82.80999755859375
902467,ABBV,2019-04-05,83.44999694824219
902468,ABBV,2019-04-08,83.9800033569336
902469,ABBV,2019-04-09,82.69000244140625
902470,ABBV,2019-04-10,82.94999694824219
902471,ABBV,2019-04-11,81.7699966430664
902472,ABBV,2019-04-12,80.77999877929688
902473,ABBV,2019-04-15,81.02999877929688
902474,ABBV,2019-04-16,80.20999908447266
902475,ABBV,2019-04-17,77.9800033569336
902476,ABBV,2019-04-18,77.56999969482422
902477,ABBV,2019-04-22,78.1500015258789
902478,ABBV,2019-04-23,78.66000366210938
902479,ABBV,2019-04-24,78.66999816894531
902480,ABBV,2019-04-25,79.33999633789062
902481,ABBV,2019-04-26,79.69999694824219
902482,ABBV,2019-04-29,80.30000305175781
902483,ABBV,2019-04-30,79.38999938964844
902484,ABBV,2019-05-01,78.88999938964844
902485,ABBV,2019-05-02,78.47000122070312
902486,ABBV,2019-05-03,78.70999908447266
902487,ABBV,2019-05-06,79.26000213623047
902488,ABBV,2019-05-07,77.94999694824219
902489,ABBV,2019-05-08,77.98999786376953
902490,ABBV,2019-05-09,77.91000366210938
902491,ABBV,2019-05-10,77.44999694824219
902492,ABBV,2019-05-13,76.87000274658203
902493,ABBV,2019-05-14,78.44000244140625
902494,ABBV,2019-05-15,78.77999877929688
902495,ABBV,2019-05-16,79.5
902496,ABBV,2019-05-17,79.45999908447266
902497,ABBV,2019-05-20,79.81999969482422
902498,ABBV,2019-05-21,80.87999725341797
902499,ABBV,2019-05-22,81.58999633789062
902500,ABBV,2019-05-23,81.1500015258789
902501,ABBV,2019-05-24,80.05999755859375
902502,ABBV,2019-05-28,78.02999877929688
902503,ABBV,2019-05-29,78.05999755859375
902504,ABBV,2019-05-30,77.61000061035156
902505,ABBV,2019-05-31,76.70999908447266
902506,ABBV,2019-06-03,75.69999694824219
902507,ABBV,2019-06-04,76.75
902508,ABBV,2019-06-05,77.05999755859375
902509,ABBV,2019-06-06,77.06999969482422
902510,ABBV,2019-06-07,77.43000030517578
902511,ABBV,2019-06-10,76.94999694824219
902512,ABBV,2019-06-11,78.16999816894531
902513,ABBV,2019-06-12,78.56999969482422
902514,ABBV,2019-06-13,78.94999694824219
902515,ABBV,2019-06-14,78.69000244140625
902516,ABBV,2019-06-17,78.6500015258789
902517,ABBV,2019-06-18,78.25
902518,ABBV,2019-06-19,77.61000061035156
902519,ABBV,2019-06-20,78.33999633789062
902520,ABBV,2019-06-21,78.77999877929688
902521,ABBV,2019-06-24,78.44999694824219
902522,ABBV,2019-06-25,65.69999694824219
902523,ABBV,2019-06-26,68.0
902524,ABBV,2019-06-27,70.0
902525,ABBV,2019-06-28,72.72000122070312
902526,ABBV,2019-07-01,73.4000015258789
902527,ABBV,2019-07-02,74.2300033569336
902528,ABBV,2019-07-03,74.95999908447266
902529,ABBV,2019-07-05,72.98999786376953
902530,ABBV,2019-07-08,71.22000122070312
902531,ABBV,2019-07-09,71.23999786376953
902532,ABBV,2019-07-10,71.6500015258789
902533,ABBV,2019-07-11,71.23999786376953
902534,ABBV,2019-07-12,70.27999877929688
902535,ABBV,2019-07-15,70.2699966430664
902536,ABBV,2019-07-16,69.16000366210938
902537,ABBV,2019-07-17,68.31999969482422
902538,ABBV,2019-07-18,68.25
902539,ABBV,2019-07-19,68.54000091552734
902540,ABBV,2019-07-22,68.0
902541,ABBV,2019-07-23,67.7300033569336
902542,ABBV,2019-07-24,67.45999908447266
902543,ABBV,2019-07-25,66.66000366210938
902544,ABBV,2019-07-26,67.76000213623047
902545,ABBV,2019-07-29,67.18000030517578
902546,ABBV,2019-07-30,67.18000030517578
902547,ABBV,2019-07-31,66.62000274658203
902548,ABBV,2019-08-01,65.80000305175781
902549,ABBV,2019-08-02,65.3499984741211
902550,ABBV,2019-08-05,65.2300033569336
902551,ABBV,2019-08-06,64.7699966430664
902552,ABBV,2019-08-07,64.45999908447266
902553,ABBV,2019-08-08,65.44999694824219
902554,ABBV,2019-08-09,65.58000183105469
902555,ABBV,2019-08-12,64.52999877929688
902556,ABBV,2019-08-13,65.01000213623047
902557,ABBV,2019-08-14,63.5
902558,ABBV,2019-08-15,62.97999954223633
902559,ABBV,2019-08-16,64.43000030517578
902560,ABBV,2019-08-19,66.55999755859375
902561,ABBV,2019-08-20,66.41000366210938
902562,ABBV,2019-08-21,67.54000091552734
902563,ABBV,2019-08-22,67.5199966430664
902564,ABBV,2019-08-23,65.97000122070312
902565,ABBV,2019-08-26,66.45999908447266
902566,ABBV,2019-08-27,65.66999816894531
902567,ABBV,2019-08-28,66.06999969482422
902568,ABBV,2019-08-29,66.22000122070312
902569,ABBV,2019-08-30,65.73999786376953
902570,ABBV,2019-09-03,65.4000015258789
902571,ABBV,2019-09-04,66.37999725341797
902572,ABBV,2019-09-05,67.02999877929688
902573,ABBV,2019-09-06,67.62000274658203
902574,ABBV,2019-09-09,66.69999694824219
902575,ABBV,2019-09-10,68.18000030517578
902576,ABBV,2019-09-11,69.48999786376953
902577,ABBV,2019-09-12,70.83000183105469
902578,ABBV,2019-09-13,70.51000213623047
902579,ABBV,2019-09-16,70.58000183105469
902580,ABBV,2019-09-17,71.5999984741211
902581,ABBV,2019-09-18,71.2699966430664
902582,ABBV,2019-09-19,71.66999816894531
902583,ABBV,2019-09-20,72.38999938964844
902584,ABBV,2019-09-23,72.93000030517578
902585,ABBV,2019-09-24,72.94999694824219
902586,ABBV,2019-09-25,72.08999633789062
902587,ABBV,2019-09-26,74.02999877929688
902588,ABBV,2019-09-27,74.8499984741211
902589,ABBV,2019-09-30,75.72000122070312
902590,ABBV,2019-10-01,73.2300033569336
902591,ABBV,2019-10-02,72.12999725341797
902592,ABBV,2019-10-03,73.8499984741211
902593,ABBV,2019-10-04,74.66000366210938
902594,ABBV,2019-10-07,74.33000183105469
902595,ABBV,2019-10-08,73.52999877929688
902596,ABBV,2019-10-09,73.30000305175781
902597,ABBV,2019-10-10,74.44999694824219
902598,ABBV,2019-10-11,73.62999725341797
902599,ABBV,2019-10-14,73.76000213623047
902600,ABBV,2019-10-15,74.5
902601,ABBV,2019-10-16,74.75
902602,ABBV,2019-10-17,75.13999938964844
902603,ABBV,2019-10-18,76.45999908447266
902604,ABBV,2019-10-21,77.30000305175781
902605,ABBV,2019-10-22,77.87000274658203
902606,ABBV,2019-10-23,77.75
902607,ABBV,2019-10-24,76.80000305175781
902608,ABBV,2019-10-25,76.52999877929688
902609,ABBV,2019-10-28,78.33000183105469
902610,ABBV,2019-10-29,78.47000122070312
902611,ABBV,2019-10-30,79.66000366210938
902612,ABBV,2019-10-31,79.55000305175781
902613,ABBV,2019-11-01,81.75
902614,ABBV,2019-11-04,82.98999786376953
902615,ABBV,2019-11-05,81.83999633789062
902616,ABBV,2019-11-06,82.08000183105469
902617,ABBV,2019-11-07,82.01000213623047
902618,ABBV,2019-11-08,85.20999908447266
902619,ABBV,2019-11-11,85.66000366210938
902620,ABBV,2019-11-12,86.44000244140625
902621,ABBV,2019-11-13,86.66000366210938
902622,ABBV,2019-11-14,87.62999725341797
902623,ABBV,2019-11-15,88.62999725341797
902624,ABBV,2019-11-18,88.7300033569336
902625,ABBV,2019-11-19,89.0199966430664
902626,ABBV,2019-11-20,87.19999694824219
902627,ABBV,2019-11-21,86.5199966430664
902628,ABBV,2019-11-22,86.05000305175781
902629,ABBV,2019-11-25,87.76000213623047
902630,ABBV,2019-11-26,87.72000122070312
902631,ABBV,2019-11-27,88.33000183105469
902632,ABBV,2019-11-29,87.7300033569336
902633,ABBV,2019-12-02,87.02999877929688
902634,ABBV,2019-12-03,85.94999694824219
902635,ABBV,2019-12-04,87.19999694824219
902636,ABBV,2019-12-05,86.72000122070312
902637,ABBV,2019-12-06,86.9800033569336
902638,ABBV,2019-12-09,86.44000244140625
902639,ABBV,2019-12-10,86.55999755859375
902640,ABBV,2019-12-11,86.69999694824219
902641,ABBV,2019-12-12,88.7300033569336
902642,ABBV,2019-12-13,87.83999633789062
902643,ABBV,2019-12-16,89.43000030517578
902644,ABBV,2019-12-17,90.08000183105467
902645,ABBV,2019-12-18,89.33000183105469
902646,ABBV,2019-12-19,88.7699966430664
902647,ABBV,2019-12-20,89.29000091552734
902648,ABBV,2019-12-23,90.25
902649,ABBV,2019-12-24,89.8499984741211
902650,ABBV,2019-12-26,89.83000183105469
902651,ABBV,2019-12-27,89.19999694824219
902652,ABBV,2019-12-30,88.5199966430664
902653,ABBV,2019-12-31,88.54000091552734
902654,ABBV,2020-01-02,89.55000305175781
902655,ABBV,2020-01-03,88.69999694824219
902656,ABBV,2020-01-06,89.4000015258789
902657,ABBV,2020-01-07,88.88999938964844
902658,ABBV,2020-01-08,89.5199966430664
902659,ABBV,2020-01-09,90.20999908447266
902660,ABBV,2020-01-10,89.05999755859375
902661,ABBV,2020-01-13,88.5199966430664
902662,ABBV,2020-01-14,88.19999694824219
902663,ABBV,2020-01-15,89.26000213623047
902664,ABBV,2020-01-16,89.26000213623047
902665,ABBV,2020-01-17,88.0
902666,ABBV,2020-01-21,87.98999786376953
902667,ABBV,2020-01-22,87.20999908447266
902668,ABBV,2020-01-23,85.2699966430664
902669,ABBV,2020-01-24,83.54000091552734
902670,ABBV,2020-01-27,84.0199966430664
902671,ABBV,2020-01-28,83.7699966430664
902672,ABBV,2020-01-29,83.19999694824219
902673,ABBV,2020-01-30,81.77999877929688
902674,ABBV,2020-01-31,81.0199966430664
902675,ABBV,2020-02-03,82.30000305175781
902676,ABBV,2020-02-04,84.36000061035156
902677,ABBV,2020-02-05,86.62999725341797
902678,ABBV,2020-02-06,87.18000030517578
902679,ABBV,2020-02-07,92.29000091552734
902680,ABBV,2020-02-10,94.75
902681,ABBV,2020-02-11,96.0
902682,ABBV,2020-02-12,97.79000091552734
902683,ABBV,2020-02-13,95.3499984741211
902684,ABBV,2020-02-14,94.0500030517578
902685,ABBV,2020-02-18,93.61000061035156
902686,ABBV,2020-02-19,94.13999938964844
902687,ABBV,2020-02-20,94.2300033569336
902688,ABBV,2020-02-21,94.95999908447266
902689,ABBV,2020-02-24,93.13999938964844
902690,ABBV,2020-02-25,89.18000030517578
902691,ABBV,2020-02-26,88.41000366210938
902692,ABBV,2020-02-27,85.41999816894531
902693,ABBV,2020-02-28,85.70999908447266
902694,ABBV,2020-03-02,88.69000244140625
902695,ABBV,2020-03-03,87.56999969482422
902696,ABBV,2020-03-04,91.75
902697,ABBV,2020-03-05,90.61000061035156
902698,ABBV,2020-03-06,88.81999969482422
902699,ABBV,2020-03-09,85.2699966430664
902700,ABBV,2020-03-10,87.52999877929688
902701,ABBV,2020-03-11,84.8499984741211
902702,ABBV,2020-03-12,78.61000061035156
902703,ABBV,2020-03-13,85.37000274658203
902704,ABBV,2020-03-16,74.2699966430664
902705,ABBV,2020-03-17,73.0199966430664
902706,ABBV,2020-03-18,71.02999877929688
902707,ABBV,2020-03-19,71.05999755859375
902708,ABBV,2020-03-20,68.81999969482422
902709,ABBV,2020-03-23,64.5
902710,ABBV,2020-03-24,67.48999786376953
902711,ABBV,2020-03-25,67.91000366210938
902712,ABBV,2020-03-26,73.83000183105469
902713,ABBV,2020-03-27,72.66999816894531
902714,ABBV,2020-03-30,75.23999786376953
902715,ABBV,2020-03-31,76.19000244140625
902716,ABBV,2020-04-01,73.41999816894531
902717,ABBV,2020-04-02,75.12999725341797
902718,ABBV,2020-04-03,73.37000274658203
902719,ABBV,2020-04-06,75.7300033569336
902720,ABBV,2020-04-07,75.38999938964844
902721,ABBV,2020-04-08,78.55999755859375
902722,ABBV,2020-04-09,79.75
902723,ABBV,2020-04-13,80.30000305175781
902724,ABBV,2020-04-14,82.12999725341797
902725,ABBV,2020-04-15,81.81999969482422
902726,ABBV,2020-04-16,81.86000061035156
902727,ABBV,2020-04-17,83.44999694824219
902728,ABBV,2020-04-20,83.98999786376953
902729,ABBV,2020-04-21,80.36000061035156
902730,ABBV,2020-04-22,81.47000122070312
902731,ABBV,2020-04-23,82.04000091552734
902732,ABBV,2020-04-24,83.58999633789062
902733,ABBV,2020-04-27,84.69000244140625
902734,ABBV,2020-04-28,82.76000213623047
902735,ABBV,2020-04-29,83.76000213623047
902736,ABBV,2020-04-30,82.19999694824219
902737,ABBV,2020-05-01,82.83999633789062
902738,ABBV,2020-05-04,81.86000061035156
902739,ABBV,2020-05-05,85.37000274658203
902740,ABBV,2020-05-06,85.41999816894531
902741,ABBV,2020-05-07,84.22000122070312
902742,ABBV,2020-05-08,83.95999908447266
902743,ABBV,2020-05-11,87.9000015258789
902744,ABBV,2020-05-12,90.45999908447266
902745,ABBV,2020-05-13,88.87000274658203
902746,ABBV,2020-05-14,89.94000244140625
902747,ABBV,2020-05-15,90.70999908447266
902748,ABBV,2020-05-18,91.47000122070312
902749,ABBV,2020-05-19,91.1999969482422
902750,ABBV,2020-05-20,91.19000244140624
902751,ABBV,2020-05-21,93.0199966430664
902752,ABBV,2020-05-22,92.0999984741211
902753,ABBV,2020-05-26,90.70999908447266
902754,ABBV,2020-05-27,89.9800033569336
902755,ABBV,2020-05-28,90.02999877929688
902756,ABBV,2020-05-29,92.66999816894533
902757,ABBV,2020-06-01,90.6999969482422
902758,ABBV,2020-06-02,91.04000091552734
902759,ABBV,2020-06-03,90.88999938964844
902760,ABBV,2020-06-04,93.04000091552734
902761,ABBV,2020-06-05,93.8499984741211
902762,ABBV,2020-06-08,94.58999633789062
902763,ABBV,2020-06-09,96.16999816894533
902764,ABBV,2020-06-10,96.9000015258789
902765,ABBV,2020-06-11,92.26000213623048
902766,ABBV,2020-06-12,92.45999908447266
902767,ABBV,2020-06-15,93.08000183105467
902768,ABBV,2020-06-16,96.05999755859376
902769,ABBV,2020-06-17,95.73999786376952
902770,ABBV,2020-06-18,96.2300033569336
902771,ABBV,2020-06-19,96.70999908447266
902772,ABBV,2020-06-22,97.2699966430664
902773,ABBV,2020-06-23,97.30999755859376
902774,ABBV,2020-06-24,95.13999938964844
902775,ABBV,2020-06-25,96.98999786376952
902776,ABBV,2020-06-26,96.12999725341795
902777,ABBV,2020-06-29,96.44000244140624
902778,ABBV,2020-06-30,98.18000030517578
902779,ABBV,2020-07-01,99.13999938964844
902780,ABBV,2020-07-02,98.87999725341795
902781,ABBV,2020-07-06,99.01000213623048
902782,ABBV,2020-07-07,99.3499984741211
902783,ABBV,2020-07-08,99.27999877929688
902784,ABBV,2020-07-09,97.94000244140624
902785,ABBV,2020-07-10,96.83000183105467
902786,ABBV,2020-07-13,97.86000061035156
902787,ABBV,2020-07-14,98.87000274658205
902788,ABBV,2020-07-15,100.4800033569336
902789,ABBV,2020-07-16,99.91999816894533
902790,ABBV,2020-07-17,100.83000183105467
902791,ABBV,2020-07-20,99.54000091552734
902792,ABBV,2020-07-21,97.4000015258789
902793,ABBV,2020-07-22,97.6999969482422
902794,ABBV,2020-07-23,98.02999877929688
902795,ABBV,2020-07-24,97.11000061035156
902796,ABBV,2020-07-27,97.16000366210938
902797,ABBV,2020-07-28,96.70999908447266
902798,ABBV,2020-07-29,97.01000213623048
902799,ABBV,2020-07-30,96.04000091552734
902800,ABBV,2020-07-31,94.91000366210938
902801,ABBV,2020-08-03,95.94000244140624
902802,ABBV,2020-08-04,94.29000091552734
902803,ABBV,2020-08-05,93.25
902804,ABBV,2020-08-06,92.56999969482422
902805,ABBV,2020-08-07,92.91999816894533
902806,ABBV,2020-08-10,92.37999725341795
902807,ABBV,2020-08-11,92.66999816894533
902808,ABBV,2020-08-12,95.51000213623048
902809,ABBV,2020-08-13,94.68000030517578
902810,ABBV,2020-08-14,95.06999969482422
902811,ABBV,2020-08-17,96.3499984741211
902812,ABBV,2020-08-18,95.6500015258789
902813,ABBV,2020-08-19,96.0999984741211
902814,ABBV,2020-08-20,95.1999969482422
902815,ABBV,2020-08-21,94.86000061035156
902816,ABBV,2020-08-24,94.51000213623048
902817,ABBV,2020-08-25,94.05999755859376
902818,ABBV,2020-08-26,94.3499984741211
902819,ABBV,2020-08-27,94.3000030517578
902820,ABBV,2020-08-28,94.16999816894533
902821,ABBV,2020-08-31,95.7699966430664
902822,ABBV,2020-09-01,92.23999786376952
902823,ABBV,2020-09-02,93.9499969482422
902824,ABBV,2020-09-03,91.87000274658205
902825,ABBV,2020-09-04,91.87000274658205
902826,ABBV,2020-09-08,90.22000122070312
902827,ABBV,2020-09-09,91.62999725341795
902828,ABBV,2020-09-10,89.6500015258789
902829,ABBV,2020-09-11,89.69999694824219
902830,ABBV,2020-09-14,90.48999786376952
902831,ABBV,2020-09-15,90.91000366210938
902832,ABBV,2020-09-16,89.77999877929688
902833,ABBV,2020-09-17,89.62999725341797
902834,ABBV,2020-09-18,90.11000061035156
902835,ABBV,2020-09-21,89.08999633789062
902836,ABBV,2020-09-22,88.5999984741211
902837,ABBV,2020-09-23,87.13999938964844
902838,ABBV,2020-09-24,85.91000366210938
902839,ABBV,2020-09-25,86.2300033569336
902840,ABBV,2020-09-28,87.27999877929688
902841,ABBV,2020-09-29,86.88999938964844
902842,ABBV,2020-09-30,87.58999633789062
902843,ABBV,2020-10-01,87.13999938964844
902844,ABBV,2020-10-02,86.12000274658203
902845,ABBV,2020-10-05,87.93000030517578
902846,ABBV,2020-10-06,85.88999938964844
902847,ABBV,2020-10-07,87.06999969482422
902848,ABBV,2020-10-08,87.33999633789062
902849,ABBV,2020-10-09,87.69999694824219
902850,ABBV,2020-10-12,88.31999969482422
902851,ABBV,2020-10-13,87.83000183105469
902852,ABBV,2020-10-14,86.06999969482422
902853,ABBV,2020-10-15,85.2300033569336
902854,ABBV,2020-10-16,86.2699966430664
902855,ABBV,2020-10-19,84.30999755859375
902856,ABBV,2020-10-20,84.25
902857,ABBV,2020-10-21,82.88999938964844
902858,ABBV,2020-10-22,84.30999755859375
902859,ABBV,2020-10-23,84.33999633789062
902860,ABBV,2020-10-26,83.91999816894531
902861,ABBV,2020-10-27,82.70999908447266
902862,ABBV,2020-10-28,80.48999786376953
902863,ABBV,2020-10-29,80.66999816894531
902864,ABBV,2020-10-30,85.0999984741211
902865,ABBV,2020-11-02,88.25
902866,ABBV,2020-11-03,87.95999908447266
902867,ABBV,2020-11-04,94.5
902868,ABBV,2020-11-05,93.69000244140624
902869,ABBV,2020-11-06,92.8499984741211
902870,ABBV,2020-11-09,95.12000274658205
902871,ABBV,2020-11-10,98.87000274658205
902872,ABBV,2020-11-11,98.1500015258789
902873,ABBV,2020-11-12,97.5999984741211
902874,ABBV,2020-11-13,99.04000091552734
902875,ABBV,2020-11-16,98.36000061035156
902876,ABBV,2020-11-17,99.20999908447266
902877,ABBV,2020-11-18,98.72000122070312
902878,ABBV,2020-11-19,99.66999816894533
902879,ABBV,2020-11-20,100.83999633789062
902880,ABBV,2020-11-23,102.18000030517578
902881,ABBV,2020-11-24,103.95999908447266
902882,ABBV,2020-11-25,104.1999969482422
902883,ABBV,2020-11-27,104.88999938964844
902884,ABBV,2020-11-30,104.58000183105467
902885,ABBV,2020-12-01,104.04000091552734
902886,ABBV,2020-12-02,104.98999786376952
902887,ABBV,2020-12-03,104.73999786376952
902888,ABBV,2020-12-04,107.27999877929688
902889,ABBV,2020-12-07,105.83999633789062
902890,ABBV,2020-12-08,107.69000244140624
902891,ABBV,2020-12-09,108.66999816894533
902892,ABBV,2020-12-10,107.48999786376952
902893,ABBV,2020-12-11,106.33999633789062
902894,ABBV,2020-12-14,104.1999969482422
902895,ABBV,2020-12-15,102.81999969482422
902896,ABBV,2020-12-16,104.63999938964844
902897,ABBV,2020-12-17,104.88999938964844
902898,ABBV,2020-12-18,104.4499969482422
902899,ABBV,2020-12-21,103.70999908447266
902900,ABBV,2020-12-22,102.8000030517578
902901,ABBV,2020-12-23,103.27999877929688
902902,ABBV,2020-12-24,103.26000213623048
902903,ABBV,2020-12-28,103.4499969482422
902904,ABBV,2020-12-29,104.6999969482422
902905,ABBV,2020-12-30,105.2699966430664
902906,ABBV,2020-12-31,107.1500015258789
902907,ABBV,2021-01-04,105.41000366210938
902908,ABBV,2021-01-05,106.5
902909,ABBV,2021-01-06,105.58000183105467
902910,ABBV,2021-01-07,106.70999908447266
902911,ABBV,2021-01-08,107.2699966430664
902912,ABBV,2021-01-11,109.0199966430664
902913,ABBV,2021-01-12,109.77999877929688
902914,ABBV,2021-01-13,112.4499969482422
902915,ABBV,2021-01-14,111.62999725341795
902916,ABBV,2021-01-15,110.5199966430664
902917,ABBV,2021-01-19,112.18000030517578
902918,ABBV,2021-01-20,112.62000274658205
902919,ABBV,2021-01-21,111.26000213623048
902920,ABBV,2021-01-22,110.86000061035156
902921,ABBV,2021-01-25,110.5
902922,ABBV,2021-01-26,108.8000030517578
902923,ABBV,2021-01-27,102.79000091552734
902924,ABBV,2021-01-28,104.20999908447266
902925,ABBV,2021-01-29,102.4800033569336
902926,ABBV,2021-02-01,102.3000030517578
902927,ABBV,2021-02-02,103.47000122070312
902928,ABBV,2021-02-03,106.9499969482422
902929,ABBV,2021-02-04,108.52999877929688
902930,ABBV,2021-02-05,108.7300033569336
902931,ABBV,2021-02-08,106.83999633789062
902932,ABBV,2021-02-09,105.4000015258789
902933,ABBV,2021-02-10,104.0500030517578
902934,ABBV,2021-02-11,103.75
902935,ABBV,2021-02-12,104.44000244140624
902936,ABBV,2021-02-16,104.1999969482422
902937,ABBV,2021-02-17,106.29000091552734
902938,ABBV,2021-02-18,106.05999755859376
902939,ABBV,2021-02-19,105.01000213623048
902940,ABBV,2021-02-22,107.05999755859376
902941,ABBV,2021-02-23,106.2699966430664
902942,ABBV,2021-02-24,108.69000244140624
902943,ABBV,2021-02-25,107.33000183105467
902944,ABBV,2021-02-26,107.73999786376952
902945,ABBV,2021-03-01,108.41000366210938
902946,ABBV,2021-03-02,107.8499984741211
902947,ABBV,2021-03-03,106.70999908447266
902948,ABBV,2021-03-04,105.6500015258789
902949,ABBV,2021-03-05,106.6999969482422
902950,ABBV,2021-03-08,106.11000061035156
902951,ABBV,2021-03-09,106.79000091552734
902952,ABBV,2021-03-10,108.0
902953,ABBV,2021-03-11,107.87000274658205
902954,ABBV,2021-03-12,108.22000122070312
902955,ABBV,2021-03-15,110.26000213623048
902956,ABBV,2021-03-16,110.83999633789062
902957,ABBV,2021-03-17,105.04000091552734
902958,ABBV,2021-03-18,103.7699966430664
902959,ABBV,2021-03-19,103.41999816894533
902960,ABBV,2021-03-22,105.9000015258789
902961,ABBV,2021-03-23,104.83999633789062
902962,ABBV,2021-03-24,103.05999755859376
902963,ABBV,2021-03-25,103.87999725341795
902964,ABBV,2021-03-26,105.9800033569336
902965,ABBV,2021-03-29,106.7300033569336
902966,ABBV,2021-03-30,106.79000091552734
902967,ABBV,2021-03-31,108.22000122070312
902968,ABBV,2021-04-01,108.5199966430664
902969,ABBV,2021-04-05,106.13999938964844
902970,ABBV,2021-04-06,105.37999725341795
902971,ABBV,2021-04-07,105.20999908447266
902972,ABBV,2021-04-08,106.0999984741211
902973,ABBV,2021-04-09,107.54000091552734
902974,ABBV,2021-04-12,108.25
902975,ABBV,2021-04-13,108.22000122070312
902976,ABBV,2021-04-14,105.9000015258789
902977,ABBV,2021-04-15,106.88999938964844
902978,ABBV,2021-04-16,107.91000366210938
902979,ABBV,2021-04-19,108.61000061035156
902980,ABBV,2021-04-20,109.02999877929688
902981,ABBV,2021-04-21,110.8000030517578
902982,ABBV,2021-04-22,110.0500030517578
902983,ABBV,2021-04-23,111.37999725341795
902984,ABBV,2021-04-26,111.38999938964844
902985,ABBV,2021-04-27,111.44000244140624
902986,ABBV,2021-04-28,111.93000030517578
902987,ABBV,2021-04-29,110.88999938964844
902988,ABBV,2021-04-30,111.5
902989,ABBV,2021-05-03,114.68000030517578
902990,ABBV,2021-05-04,113.9000015258789
902991,ABBV,2021-05-05,115.77999877929688
902992,ABBV,2021-05-06,116.08000183105467
902993,ABBV,2021-05-07,115.75
902994,ABBV,2021-05-10,116.22000122070312
902995,ABBV,2021-05-11,114.88999938964844
902996,ABBV,2021-05-12,114.95999908447266
902997,ABBV,2021-05-13,116.5999984741211
902998,ABBV,2021-05-14,116.43000030517578
902999,ABBV,2021-05-17,116.88999938964844
903000,ABBV,2021-05-18,117.20999908447266
903001,ABBV,2021-05-19,115.8499984741211
903002,ABBV,2021-05-20,117.11000061035156
903003,ABBV,2021-05-21,116.12000274658205
903004,ABBV,2021-05-24,115.91000366210938
903005,ABBV,2021-05-25,114.55999755859376
903006,ABBV,2021-05-26,114.6999969482422
903007,ABBV,2021-05-27,112.31999969482422
903008,ABBV,2021-05-28,113.1999969482422
903009,ABBV,2021-06-01,112.20999908447266
903010,ABBV,2021-06-02,111.4000015258789
903011,ABBV,2021-06-03,112.20999908447266
903012,ABBV,2021-06-04,112.36000061035156
903013,ABBV,2021-06-07,113.01000213623048
903014,ABBV,2021-06-08,112.33999633789062
903015,ABBV,2021-06-09,114.0
903016,ABBV,2021-06-10,116.23999786376952
903017,ABBV,2021-06-11,115.41999816894533
903018,ABBV,2021-06-14,115.4000015258789
903019,ABBV,2021-06-15,115.83000183105467
903020,ABBV,2021-06-16,115.52999877929688
903021,ABBV,2021-06-17,114.9000015258789
903022,ABBV,2021-06-18,113.12000274658205
903023,ABBV,2021-06-21,114.7300033569336
903024,ABBV,2021-06-22,114.6999969482422
903025,ABBV,2021-06-23,114.0
903026,ABBV,2021-06-24,114.73999786376952
903027,ABBV,2021-06-25,112.9800033569336
903028,ABBV,2021-06-28,113.0
903029,ABBV,2021-06-29,112.3000030517578
903030,ABBV,2021-06-30,112.63999938964844
903031,ABBV,2021-07-01,114.26000213623048
903032,ABBV,2021-07-02,115.16999816894533
903033,ABBV,2021-07-06,115.7300033569336
903034,ABBV,2021-07-07,116.75
903035,ABBV,2021-07-08,116.3499984741211
903036,ABBV,2021-07-09,116.58000183105467
903037,ABBV,2021-07-12,117.62999725341795
903038,ABBV,2021-07-13,117.91000366210938
903039,ABBV,2021-07-14,117.36000061035156
903040,ABBV,2021-07-15,117.18000030517578
903041,ABBV,2021-07-16,117.5
903042,ABBV,2021-07-19,115.41999816894533
903043,ABBV,2021-07-20,116.0500030517578
903044,ABBV,2021-07-21,116.98999786376952
903045,ABBV,2021-07-22,117.54000091552734
903046,ABBV,2021-07-23,118.19000244140624
903047,ABBV,2021-07-26,117.79000091552734
903048,ABBV,2021-07-27,117.95999908447266
903049,ABBV,2021-07-28,118.5500030517578
903050,ABBV,2021-07-29,118.87000274658205
903051,ABBV,2021-07-30,116.3000030517578
903052,ABBV,2021-08-02,115.4499969482422
903053,ABBV,2021-08-03,116.25
903054,ABBV,2021-08-04,115.08000183105467
903055,ABBV,2021-08-05,115.12000274658205
903056,ABBV,2021-08-06,114.4499969482422
903057,ABBV,2021-08-09,114.05999755859376
903058,ABBV,2021-08-10,114.81999969482422
903059,ABBV,2021-08-11,113.72000122070312
903060,ABBV,2021-08-12,115.63999938964844
903061,ABBV,2021-08-13,116.4800033569336
903062,ABBV,2021-08-16,118.41000366210938
903063,ABBV,2021-08-17,119.66000366210938
903064,ABBV,2021-08-18,117.29000091552734
903065,ABBV,2021-08-19,117.93000030517578
903066,ABBV,2021-08-20,118.81999969482422
903067,ABBV,2021-08-23,119.36000061035156
903068,ABBV,2021-08-24,119.68000030517578
903069,ABBV,2021-08-25,120.4000015258789
903070,ABBV,2021-08-26,120.4000015258789
903071,ABBV,2021-08-27,119.58000183105467
903072,ABBV,2021-08-30,120.56999969482422
903073,ABBV,2021-08-31,120.77999877929688
903074,ABBV,2021-09-01,112.2699966430664
903075,ABBV,2021-09-02,112.0199966430664
903076,ABBV,2021-09-03,111.62000274658205
903077,ABBV,2021-09-07,109.02999877929688
903078,ABBV,2021-09-08,110.36000061035156
903079,ABBV,2021-09-09,107.2699966430664
903080,ABBV,2021-09-10,106.68000030517578
903081,ABBV,2021-09-13,107.4800033569336
903082,ABBV,2021-09-14,106.4800033569336
903083,ABBV,2021-09-15,107.7699966430664
903084,ABBV,2021-09-16,108.08000183105467
903085,ABBV,2021-09-17,107.7300033569336
903086,ABBV,2021-09-20,106.4000015258789
903087,ABBV,2021-09-21,107.1500015258789
903088,ABBV,2021-09-22,106.41000366210938
903089,ABBV,2021-09-23,107.36000061035156
903090,ABBV,2021-09-24,107.06999969482422
903091,ABBV,2021-09-27,107.72000122070312
903092,ABBV,2021-09-28,107.33999633789062
903093,ABBV,2021-09-29,108.83999633789062
903094,ABBV,2021-09-30,107.87000274658205
903095,ABBV,2021-10-01,109.08999633789062
903096,ABBV,2021-10-04,108.7300033569336
903097,ABBV,2021-10-05,109.51000213623048
903098,ABBV,2021-10-06,109.31999969482422
903099,ABBV,2021-10-07,110.87000274658205
903100,ABBV,2021-10-08,111.18000030517578
903101,ABBV,2021-10-11,110.33999633789062
903102,ABBV,2021-10-12,108.56999969482422
903103,ABBV,2021-10-13,108.52999877929688
903104,ABBV,2021-10-14,108.91000366210938
903105,ABBV,2021-10-15,109.33000183105467
903106,ABBV,2021-10-18,107.43000030517578
903107,ABBV,2021-10-19,107.4499969482422
903108,ABBV,2021-10-20,108.41000366210938
903109,ABBV,2021-10-21,108.76000213623048
903110,ABBV,2021-10-22,109.13999938964844
903111,ABBV,2021-10-25,108.5
903112,ABBV,2021-10-26,109.48999786376952
903113,ABBV,2021-10-27,108.4000015258789
903114,ABBV,2021-10-28,109.66999816894533
903115,ABBV,2021-10-29,114.66999816894533
903116,ABBV,2021-11-01,114.80999755859376
903117,ABBV,2021-11-02,116.52999877929688
903118,ABBV,2021-11-03,117.56999969482422
903119,ABBV,2021-11-04,117.05999755859376
903120,ABBV,2021-11-05,117.18000030517578
903121,ABBV,2021-11-08,116.05999755859376
903122,ABBV,2021-11-09,115.61000061035156
903123,ABBV,2021-11-10,116.75
903124,ABBV,2021-11-11,116.62999725341795
903125,ABBV,2021-11-12,116.97000122070312
903126,ABBV,2021-11-15,116.83999633789062
903127,ABBV,2021-11-16,116.41999816894533
903128,ABBV,2021-11-17,117.3499984741211
903129,ABBV,2021-11-18,117.06999969482422
903130,ABBV,2021-11-19,116.23999786376952
903131,ABBV,2021-11-22,115.6500015258789
903132,ABBV,2021-11-23,118.87999725341795
903133,ABBV,2021-11-24,118.66000366210938
903134,ABBV,2021-11-26,116.51000213623048
903135,ABBV,2021-11-29,116.88999938964844
903136,ABBV,2021-11-30,115.27999877929688
903137,ABBV,2021-12-01,115.91000366210938
903138,ABBV,2021-12-02,116.87000274658205
903139,ABBV,2021-12-03,118.8499984741211
903140,ABBV,2021-12-06,121.3499984741211
903141,ABBV,2021-12-07,121.51000213623048
903142,ABBV,2021-12-08,121.87000274658205
903143,ABBV,2021-12-09,124.1500015258789
903144,ABBV,2021-12-10,125.47000122070312
903145,ABBV,2021-12-13,126.51000213623048
903146,ABBV,2021-12-14,127.29000091552734
903147,ABBV,2021-12-15,130.22999572753906
903148,ABBV,2021-12-16,131.77999877929688
903149,ABBV,2021-12-17,129.52999877929688
903150,ABBV,2021-12-20,130.86000061035156
903151,ABBV,2021-12-21,129.9499969482422
903152,ABBV,2021-12-22,132.0500030517578
903153,ABBV,2021-12-23,133.08999633789062
903154,ABBV,2021-12-27,134.41000366210938
903155,ABBV,2021-12-28,134.38999938964844
903156,ABBV,2021-12-29,135.36000061035156
903157,ABBV,2021-12-30,135.92999267578125
903158,ABBV,2021-12-31,135.39999389648438
903159,ABBV,2022-01-03,135.4199981689453
903160,ABBV,2022-01-04,135.16000366210938
903161,ABBV,2022-01-05,135.8699951171875
903162,ABBV,2022-01-06,135.22999572753906
903163,ABBV,2022-01-07,134.8800048828125
903164,ABBV,2022-01-10,136.38999938964844
903165,ABBV,2022-01-11,136.97000122070312
903166,ABBV,2022-01-12,137.2899932861328
903167,ABBV,2022-01-13,133.52000427246094
903168,ABBV,2022-01-14,135.8699951171875
903169,ABBV,2022-01-18,136.77999877929688
903170,ABBV,2022-01-19,135.2100067138672
903171,ABBV,2022-01-20,133.02999877929688
903172,ABBV,2022-01-21,131.97999572753906
903173,ABBV,2022-01-24,132.16000366210938
903174,ABBV,2022-01-25,133.08999633789062
903175,ABBV,2022-01-26,134.22999572753906
903176,ABBV,2022-01-27,135.97000122070312
903177,ABBV,2022-01-28,137.9199981689453
903178,ABBV,2022-01-31,136.88999938964844
903179,ABBV,2022-02-01,137.0
903180,ABBV,2022-02-02,138.6199951171875
903181,ABBV,2022-02-03,140.72999572753906
903182,ABBV,2022-02-04,140.64999389648438
903183,ABBV,2022-02-07,142.52999877929688
903184,ABBV,2022-02-08,143.50999450683594
903185,ABBV,2022-02-09,143.1999969482422
903186,ABBV,2022-02-10,142.7100067138672
903187,ABBV,2022-02-11,142.00999450683594
903188,ABBV,2022-02-14,143.0
903189,ABBV,2022-02-15,144.75999450683594
903190,ABBV,2022-02-16,145.8699951171875
903191,ABBV,2022-02-17,144.97000122070312
903192,ABBV,2022-02-18,144.02999877929688
903193,ABBV,2022-02-22,145.55999755859375
903194,ABBV,2022-02-23,146.75999450683594
903195,ABBV,2022-02-24,145.27000427246094
903196,ABBV,2022-02-25,149.5399932861328
903197,ABBV,2022-02-28,147.77000427246094
903198,ABBV,2022-03-01,147.69000244140625
903199,ABBV,2022-03-02,149.57000732421875
903200,ABBV,2022-03-03,150.41000366210938
903201,ABBV,2022-03-04,150.55999755859375
903202,ABBV,2022-03-07,149.4499969482422
903203,ABBV,2022-03-08,147.14999389648438
903204,ABBV,2022-03-09,148.83999633789062
903205,ABBV,2022-03-10,149.1699981689453
903206,ABBV,2022-03-11,149.05999755859375
903207,ABBV,2022-03-14,152.10000610351562
903208,ABBV,2022-03-15,155.8800048828125
903209,ABBV,2022-03-16,156.0500030517578
903210,ABBV,2022-03-17,158.58999633789062
903211,ABBV,2022-03-18,159.1999969482422
903212,ABBV,2022-03-21,160.0500030517578
903213,ABBV,2022-03-22,160.00999450683594
903214,ABBV,2022-03-23,158.4199981689453
903215,ABBV,2022-03-24,160.27999877929688
903216,ABBV,2022-03-25,161.3300018310547
903217,ABBV,2022-03-28,161.97000122070312
903218,ABBV,2022-03-29,162.17999267578125
903219,ABBV,2022-03-30,163.75
903220,ABBV,2022-03-31,162.11000061035156
903221,ABBV,2022-04-01,162.67999267578125
903222,ABBV,2022-04-04,161.88999938964844
903223,ABBV,2022-04-05,163.42999267578125
903224,ABBV,2022-04-06,168.91000366210938
903225,ABBV,2022-04-07,173.27999877929688
903226,ABBV,2022-04-08,174.9600067138672
903227,ABBV,2022-04-11,169.8300018310547
903228,ABBV,2022-04-12,167.30999755859375
903229,ABBV,2022-04-13,158.9499969482422
903230,ABBV,2022-04-14,162.30999755859375
903231,ABBV,2022-04-18,159.36000061035156
903232,ABBV,2022-04-19,156.35000610351562
903233,ABBV,2022-04-20,156.6999969482422
903234,ABBV,2022-04-21,158.52000427246094
903235,ABBV,2022-04-22,154.99000549316406
903236,ABBV,2022-04-25,156.3000030517578
903237,ABBV,2022-04-26,156.17999267578125
903238,ABBV,2022-04-27,157.6199951171875
903239,ABBV,2022-04-28,156.30999755859375
903240,ABBV,2022-04-29,146.8800048828125
903241,ABBV,2022-05-02,147.8699951171875
903242,ABBV,2022-05-03,149.60000610351562
903243,ABBV,2022-05-04,151.58999633789062
903244,ABBV,2022-05-05,152.17999267578125
903245,ABBV,2022-05-06,152.8300018310547
903246,ABBV,2022-05-09,150.9600067138672
903247,ABBV,2022-05-10,152.08999633789062
903248,ABBV,2022-05-11,151.9600067138672
903249,ABBV,2022-05-12,154.2899932861328
903250,ABBV,2022-05-13,153.5
903251,ABBV,2022-05-16,155.47000122070312
903252,ABBV,2022-05-17,154.77999877929688
903253,ABBV,2022-05-18,152.42999267578125
903254,ABBV,2022-05-19,151.72000122070312
903255,ABBV,2022-05-20,151.00999450683594
903256,ABBV,2022-05-23,148.02999877929688
903257,ABBV,2022-05-24,149.11000061035156
903258,ABBV,2022-05-25,151.9600067138672
903259,ABBV,2022-05-26,150.57000732421875
903260,ABBV,2022-05-27,150.0
903261,ABBV,2022-05-31,147.3699951171875
903262,ABBV,2022-06-01,146.02000427246094
903263,ABBV,2022-06-02,146.75
903264,ABBV,2022-06-03,147.1699981689453
903265,ABBV,2022-06-06,146.52999877929688
903266,ABBV,2022-06-07,149.13999938964844
903267,ABBV,2022-06-08,149.25
903268,ABBV,2022-06-09,145.42999267578125
903269,ABBV,2022-06-10,143.1999969482422
903270,ABBV,2022-06-13,139.4199981689453
903271,ABBV,2022-06-14,137.6199951171875
903272,ABBV,2022-06-15,138.08999633789062
903273,ABBV,2022-06-16,139.14999389648438
903274,ABBV,2022-06-17,138.27999877929688
903275,ABBV,2022-06-21,143.47000122070312
903276,ABBV,2022-06-22,147.55999755859375
903277,ABBV,2022-06-23,149.4499969482422
903278,ABBV,2022-06-24,152.33999633789062
903279,ABBV,2022-06-27,153.13999938964844
903280,ABBV,2022-06-28,152.49000549316406
903281,ABBV,2022-06-29,154.13999938964844
903282,ABBV,2022-06-30,153.16000366210938
903283,ABBV,2022-07-01,153.8000030517578
903284,ABBV,2022-07-05,153.92999267578125
903285,ABBV,2022-07-06,152.52999877929688
903286,ABBV,2022-07-07,152.0
903287,ABBV,2022-07-08,152.85000610351562
903288,ABBV,2022-07-11,153.22999572753906
903289,ABBV,2022-07-12,152.4600067138672
903290,ABBV,2022-07-13,152.14999389648438
903291,ABBV,2022-07-14,150.44000244140625
903292,ABBV,2022-07-15,153.6199951171875
903293,ABBV,2022-07-18,149.57000732421875
903294,ABBV,2022-07-19,149.74000549316406
903295,ABBV,2022-07-20,147.69000244140625
903296,ABBV,2022-07-21,147.75
903297,ABBV,2022-07-22,148.47000122070312
903298,ABBV,2022-07-25,150.22000122070312
903299,ABBV,2022-07-26,150.8699951171875
903300,ABBV,2022-07-27,151.14999389648438
903301,ABBV,2022-07-28,149.75
903302,ABBV,2022-07-29,143.50999450683594
903303,ABBV,2022-08-01,140.22000122070312
903304,ABBV,2022-08-02,140.38999938964844
903305,ABBV,2022-08-03,141.1999969482422
903306,ABBV,2022-08-04,138.9199981689453
903307,ABBV,2022-08-05,138.0399932861328
903308,ABBV,2022-08-08,140.33999633789062
903309,ABBV,2022-08-09,140.25
903310,ABBV,2022-08-10,140.94000244140625
903311,ABBV,2022-08-11,142.0800018310547
903312,ABBV,2022-08-12,142.60000610351562
903313,ABBV,2022-08-15,142.2899932861328
903314,ABBV,2022-08-16,142.5500030517578
903315,ABBV,2022-08-17,141.44000244140625
903316,ABBV,2022-08-18,141.2899932861328
903317,ABBV,2022-08-19,141.85000610351562
903318,ABBV,2022-08-22,140.33999633789062
903319,ABBV,2022-08-23,139.02000427246094
903320,ABBV,2022-08-24,137.91000366210938
903321,ABBV,2022-08-25,139.3300018310547
903322,ABBV,2022-08-26,136.35000610351562
903323,ABBV,2022-08-29,135.7100067138672
903324,ABBV,2022-08-30,135.5500030517578
903325,ABBV,2022-08-31,134.4600067138672
903326,ABBV,2022-09-01,138.4499969482422
903327,ABBV,2022-09-02,136.27999877929688
903328,ABBV,2022-09-06,137.58999633789062
903329,ABBV,2022-09-07,138.7100067138672
903330,ABBV,2022-09-08,140.52000427246094
903331,ABBV,2022-09-09,141.4199981689453
903332,ABBV,2022-09-12,142.24000549316406
903333,ABBV,2022-09-13,138.52999877929688
903334,ABBV,2022-09-14,139.5500030517578
903335,ABBV,2022-09-15,142.50999450683594
903336,ABBV,2022-09-16,144.05999755859375
903337,ABBV,2022-09-19,142.66000366210938
903338,ABBV,2022-09-20,141.77000427246094
903339,ABBV,2022-09-21,140.30999755859375
903340,ABBV,2022-09-22,143.00999450683594
903341,ABBV,2022-09-23,143.05999755859375
903342,ABBV,2022-09-26,141.2100067138672
903343,ABBV,2022-09-27,141.72000122070312
903344,ABBV,2022-09-28,144.60000610351562
903345,ABBV,2022-09-29,142.72000122070312
903346,ABBV,2022-09-30,134.2100067138672
903347,ABBV,2022-10-03,138.32000732421875
903348,ABBV,2022-10-04,141.99000549316406
903349,ABBV,2022-10-05,143.3300018310547
903350,ABBV,2022-10-06,140.2899932861328
903351,ABBV,2022-10-07,138.75999450683594
903352,ABBV,2022-10-10,138.30999755859375
903353,ABBV,2022-10-11,141.50999450683594
903354,ABBV,2022-10-12,139.97999572753906
903355,ABBV,2022-10-13,142.9199981689453
903356,ABBV,2022-10-14,142.94000244140625
903357,ABBV,2022-10-17,144.41000366210938
903358,ABBV,2022-10-18,144.60000610351562
903359,ABBV,2022-10-19,143.1300048828125
903360,ABBV,2022-10-20,142.92999267578125
903361,ABBV,2022-10-21,147.05999755859375
903362,ABBV,2022-10-24,150.88999938964844
903363,ABBV,2022-10-25,149.82000732421875
903364,ABBV,2022-10-26,152.50999450683594
903365,ABBV,2022-10-27,153.5
903366,ABBV,2022-10-28,147.61000061035156
903367,ABBV,2022-10-31,146.39999389648438
903368,ABBV,2022-11-01,146.91000366210938
903369,ABBV,2022-11-02,144.52000427246094
903370,ABBV,2022-11-03,144.4199981689453
903371,ABBV,2022-11-04,145.27999877929688
903372,ABBV,2022-11-07,148.10000610351562
903373,ABBV,2022-11-08,148.52999877929688
903374,ABBV,2022-11-09,147.6199951171875
903375,ABBV,2022-11-10,149.72000122070312
903376,ABBV,2022-11-11,150.16000366210938
903377,ABBV,2022-11-14,151.74000549316406
903378,ABBV,2022-11-15,153.0399932861328
903379,ABBV,2022-11-16,151.8699951171875
903380,ABBV,2022-11-17,152.16000366210938
903381,ABBV,2022-11-18,154.97999572753906
903382,ABBV,2022-11-21,157.11000061035156
903383,ABBV,2022-11-22,159.7899932861328
903384,ABBV,2022-11-23,159.38999938964844
903385,ABBV,2022-11-25,159.6199951171875
903386,ABBV,2022-11-28,158.42999267578125
903387,ABBV,2022-11-29,158.1999969482422
903388,ABBV,2022-11-30,161.17999267578125
903389,ABBV,2022-12-01,161.6300048828125
903390,ABBV,2022-12-02,163.66000366210938
903391,ABBV,2022-12-05,163.94000244140625
903392,ABBV,2022-12-06,163.72000122070312
903393,ABBV,2022-12-07,165.39999389648438
903394,ABBV,2022-12-08,165.99000549316406
903395,ABBV,2022-12-09,163.05999755859375
903396,ABBV,2022-12-12,165.32000732421875
903397,ABBV,2022-12-13,164.7899932861328
903398,ABBV,2022-12-14,164.86000061035156
903399,ABBV,2022-12-15,163.10000610351562
903400,ABBV,2022-12-16,160.47999572753906
903401,ABBV,2022-12-19,161.49000549316406
903402,ABBV,2022-12-20,160.5800018310547
903403,ABBV,2022-12-21,162.2100067138672
903404,ABBV,2022-12-22,163.27000427246094
903405,ABBV,2022-12-23,163.10000610351562
903406,ABBV,2022-12-27,162.99000549316406
903407,ABBV,2022-12-28,162.22999572753906
903408,ABBV,2022-12-29,162.55999755859375
903409,ABBV,2022-12-30,161.61000061035156
903410,ABBV,2023-01-03,162.3800048828125
903411,ABBV,2023-01-04,163.69000244140625
903412,ABBV,2023-01-05,163.49000549316406
903413,ABBV,2023-01-06,166.5500030517578
903414,ABBV,2023-01-09,161.66000366210938
903415,ABBV,2023-01-10,159.63999938964844
903416,ABBV,2023-01-11,157.1699981689453
903417,ABBV,2023-01-12,152.22000122070312
903418,ABBV,2023-01-13,153.60000610351562
903419,ABBV,2023-01-17,152.8300018310547
903420,ABBV,2023-01-18,149.1999969482422
903421,ABBV,2023-01-19,148.7100067138672
903422,ABBV,2023-01-20,149.58999633789062
903423,ABBV,2023-01-23,148.5500030517578
903424,ABBV,2023-01-24,147.69000244140625
903425,ABBV,2023-01-25,147.7899932861328
903426,ABBV,2023-01-26,147.39999389648438
903427,ABBV,2023-01-27,146.27999877929688
903428,ABBV,2023-01-30,145.64999389648438
903429,ABBV,2023-01-31,147.75
903430,ABBV,2023-02-01,146.60000610351562
903431,ABBV,2023-02-02,144.83999633789062
903432,ABBV,2023-02-03,145.1999969482422
903433,ABBV,2023-02-06,145.02000427246094
903434,ABBV,2023-02-07,145.13999938964844
903435,ABBV,2023-02-08,144.61000061035156
903436,ABBV,2023-02-09,148.6999969482422
903437,ABBV,2023-02-10,152.0500030517578
903438,ABBV,2023-02-13,153.72999572753906
903439,ABBV,2023-02-14,152.58999633789062
903440,ABBV,2023-02-15,151.05999755859375
903441,ABBV,2023-02-16,149.52999877929688
903442,ABBV,2023-02-17,151.30999755859375
903443,ABBV,2023-02-21,152.0
903444,ABBV,2023-02-22,150.6699981689453
903445,ABBV,2023-02-23,152.07000732421875
903446,ABBV,2023-02-24,152.7100067138672
903447,ABBV,2023-02-27,154.27999877929688
903448,ABBV,2023-02-28,153.89999389648438
903449,ABBV,2023-03-01,155.27000427246094
903450,ABBV,2023-03-02,154.3800048828125
903451,ABBV,2023-03-03,156.05999755859375
903452,ABBV,2023-03-06,155.27999877929688
903453,ABBV,2023-03-07,152.92999267578125
903454,ABBV,2023-03-08,149.60000610351562
903455,ABBV,2023-03-09,147.35000610351562
903456,ABBV,2023-03-10,149.7100067138672
903457,ABBV,2023-03-13,151.9499969482422
903458,ABBV,2023-03-14,153.85000610351562
903459,ABBV,2023-03-15,154.05999755859375
903460,ABBV,2023-03-16,155.3000030517578
903461,ABBV,2023-03-17,154.22000122070312
903462,ABBV,2023-03-20,156.1199951171875
903463,ABBV,2023-03-21,156.77000427246094
903464,ABBV,2023-03-22,153.6699981689453
903465,ABBV,2023-03-23,155.3000030517578
903466,ABBV,2023-03-24,158.02000427246094
903467,ABBV,2023-03-27,157.5399932861328
903468,ABBV,2023-03-28,158.25
903469,ABBV,2023-03-29,158.0
903470,ABBV,2023-03-30,157.9199981689453
903471,ABBV,2023-03-31,159.3699951171875
903472,ABBV,2023-04-03,160.4199981689453
903473,ABBV,2023-04-04,159.77999877929688
903474,ABBV,2023-04-05,160.8000030517578
903475,ABBV,2023-04-06,161.5500030517578
903476,ABBV,2023-04-10,161.27999877929688
903477,ABBV,2023-04-11,161.3800048828125
903478,ABBV,2023-04-12,162.36000061035156
903479,ABBV,2023-04-13,162.69000244140625
903480,ABBV,2023-04-14,161.58999633789062
903481,ABBV,2023-04-17,161.17999267578125
903482,ABBV,2023-04-18,159.58999633789062
903483,ABBV,2023-04-19,161.2100067138672
903484,ABBV,2023-04-20,161.74000549316406
903485,ABBV,2023-04-21,162.41000366210938
903486,ABBV,2023-04-24,164.0800018310547
903487,ABBV,2023-04-25,164.89999389648438
903488,ABBV,2023-04-26,161.8000030517578
903489,ABBV,2023-04-27,148.8699951171875
903490,ABBV,2023-04-28,151.1199951171875
903491,ABBV,2023-05-01,153.7100067138672
903492,ABBV,2023-05-02,151.6199951171875
903493,ABBV,2023-05-03,149.25
903494,ABBV,2023-05-04,147.36000061035156
903495,ABBV,2023-05-05,148.02999877929688
903496,ABBV,2023-05-08,147.4499969482422
903497,ABBV,2023-05-09,146.8300018310547
903498,ABBV,2023-05-10,146.4199981689453
903499,ABBV,2023-05-11,146.58999633789062
903500,ABBV,2023-05-12,147.14999389648438
903501,AAPL,1980-12-12,0.1283479928970337
903502,AAPL,1980-12-15,0.1216519996523857
903503,AAPL,1980-12-16,0.1127230003476142
903504,AAPL,1980-12-17,0.1155129969120025
903505,AAPL,1980-12-18,0.1188620030879974
903506,AAPL,1980-12-19,0.1261159926652908
903507,AAPL,1980-12-22,0.1322540044784546
903508,AAPL,1980-12-23,0.1378349959850311
903509,AAPL,1980-12-24,0.1450890004634857
903510,AAPL,1980-12-26,0.1584820002317428
903511,AAPL,1980-12-29,0.1607140004634857
903512,AAPL,1980-12-30,0.156808003783226
903513,AAPL,1980-12-31,0.1523440033197403
903514,AAPL,1981-01-02,0.1540179997682571
903515,AAPL,1981-01-05,0.1506700068712234
903516,AAPL,1981-01-06,0.1439729928970337
903517,AAPL,1981-01-07,0.1378349959850311
903518,AAPL,1981-01-08,0.1350450068712234
903519,AAPL,1981-01-09,0.1422989964485168
903520,AAPL,1981-01-12,0.141183003783226
903521,AAPL,1981-01-13,0.1361609995365142
903522,AAPL,1981-01-14,0.1367190033197403
903523,AAPL,1981-01-15,0.1395090073347091
903524,AAPL,1981-01-16,0.1383929997682571
903525,AAPL,1981-01-19,0.1467629969120025
903526,AAPL,1981-01-20,0.1422989964485168
903527,AAPL,1981-01-21,0.1450890004634857
903528,AAPL,1981-01-22,0.1467629969120025
903529,AAPL,1981-01-23,0.1462049931287765
903530,AAPL,1981-01-26,0.1439729928970337
903531,AAPL,1981-01-27,0.1428570002317428
903532,AAPL,1981-01-28,0.1383929997682571
903533,AAPL,1981-01-29,0.1333709955215454
903534,AAPL,1981-01-30,0.1261159926652908
903535,AAPL,1981-02-02,0.1188620030879974
903536,AAPL,1981-02-03,0.1233260035514831
903537,AAPL,1981-02-04,0.1277900040149688
903538,AAPL,1981-02-05,0.1277900040149688
903539,AAPL,1981-02-06,0.1283479928970337
903540,AAPL,1981-02-09,0.1216519996523857
903541,AAPL,1981-02-10,0.1216519996523857
903542,AAPL,1981-02-11,0.117746002972126
903543,AAPL,1981-02-12,0.1166289970278739
903544,AAPL,1981-02-13,0.1138390004634857
903545,AAPL,1981-02-17,0.1166289970278739
903546,AAPL,1981-02-18,0.1216519996523857
903547,AAPL,1981-02-19,0.1143969967961311
903548,AAPL,1981-02-20,0.1082589998841285
903549,AAPL,1981-02-23,0.1099329963326454
903550,AAPL,1981-02-24,0.1060269996523857
903551,AAPL,1981-02-25,0.1127230003476142
903552,AAPL,1981-02-26,0.1143969967961311
903553,AAPL,1981-02-27,0.1183039993047714
903554,AAPL,1981-03-02,0.1188620030879974
903555,AAPL,1981-03-03,0.1171879991889
903556,AAPL,1981-03-04,0.1160710006952285
903557,AAPL,1981-03-05,0.1155129969120025
903558,AAPL,1981-03-06,0.1143969967961311
903559,AAPL,1981-03-09,0.1054690033197403
903560,AAPL,1981-03-10,0.1004460006952285
903561,AAPL,1981-03-11,0.0965399965643882
903562,AAPL,1981-03-12,0.1004460006952285
903563,AAPL,1981-03-13,0.0993300005793571
903564,AAPL,1981-03-16,0.1032370030879974
903565,AAPL,1981-03-17,0.1082589998841285
903566,AAPL,1981-03-18,0.1149550005793571
903567,AAPL,1981-03-19,0.1138390004634857
903568,AAPL,1981-03-20,0.1149550005793571
903569,AAPL,1981-03-23,0.1194199994206428
903570,AAPL,1981-03-24,0.1188620030879974
903571,AAPL,1981-03-25,0.1166289970278739
903572,AAPL,1981-03-26,0.1143969967961311
903573,AAPL,1981-03-27,0.1104910001158714
903574,AAPL,1981-03-30,0.1104910001158714
903575,AAPL,1981-03-31,0.109375
903576,AAPL,1981-04-01,0.1082589998841285
903577,AAPL,1981-04-02,0.117746002972126
903578,AAPL,1981-04-03,0.1183039993047714
903579,AAPL,1981-04-06,0.1160710006952285
903580,AAPL,1981-04-07,0.1149550005793571
903581,AAPL,1981-04-08,0.1205359995365142
903582,AAPL,1981-04-09,0.1227679997682571
903583,AAPL,1981-04-10,0.1244420036673545
903584,AAPL,1981-04-13,0.1244420036673545
903585,AAPL,1981-04-14,0.1244420036673545
903586,AAPL,1981-04-15,0.1183039993047714
903587,AAPL,1981-04-16,0.1116070002317428
903588,AAPL,1981-04-20,0.1149550005793571
903589,AAPL,1981-04-21,0.1227679997682571
903590,AAPL,1981-04-22,0.1272320002317428
903591,AAPL,1981-04-23,0.1305799931287765
903592,AAPL,1981-04-24,0.1294640004634857
903593,AAPL,1981-04-27,0.1283479928970337
903594,AAPL,1981-04-28,0.1261159926652908
903595,AAPL,1981-04-29,0.1244420036673545
903596,AAPL,1981-04-30,0.1266739964485168
903597,AAPL,1981-05-01,0.1266739964485168
903598,AAPL,1981-05-04,0.1261159926652908
903599,AAPL,1981-05-05,0.125558003783226
903600,AAPL,1981-05-06,0.1222100034356117
903601,AAPL,1981-05-07,0.1238839998841285
903602,AAPL,1981-05-08,0.125
903603,AAPL,1981-05-11,0.1222100034356117
903604,AAPL,1981-05-12,0.1222100034356117
903605,AAPL,1981-05-13,0.1216519996523857
903606,AAPL,1981-05-14,0.1199780032038688
903607,AAPL,1981-05-15,0.1227679997682571
903608,AAPL,1981-05-18,0.125
903609,AAPL,1981-05-19,0.1227679997682571
903610,AAPL,1981-05-20,0.1266739964485168
903611,AAPL,1981-05-21,0.1339289993047714
903612,AAPL,1981-05-22,0.140066996216774
903613,AAPL,1981-05-26,0.1395090073347091
903614,AAPL,1981-05-27,0.1473210006952285
903615,AAPL,1981-05-28,0.1473210006952285
903616,AAPL,1981-05-29,0.1478790044784546
903617,AAPL,1981-06-01,0.1478790044784546
903618,AAPL,1981-06-02,0.140625
903619,AAPL,1981-06-03,0.140625
903620,AAPL,1981-06-04,0.1434150040149688
903621,AAPL,1981-06-05,0.141183003783226
903622,AAPL,1981-06-08,0.1361609995365142
903623,AAPL,1981-06-09,0.1389510035514831
903624,AAPL,1981-06-10,0.140625
903625,AAPL,1981-06-11,0.1467629969120025
903626,AAPL,1981-06-12,0.1450890004634857
903627,AAPL,1981-06-15,0.1445309966802597
903628,AAPL,1981-06-16,0.1417409926652908
903629,AAPL,1981-06-17,0.1395090073347091
903630,AAPL,1981-06-18,0.1389510035514831
903631,AAPL,1981-06-19,0.1350450068712234
903632,AAPL,1981-06-22,0.1300220042467117
903633,AAPL,1981-06-23,0.1322540044784546
903634,AAPL,1981-06-24,0.1289059966802597
903635,AAPL,1981-06-25,0.1316960006952285
903636,AAPL,1981-06-26,0.1300220042467117
903637,AAPL,1981-06-29,0.125558003783226
903638,AAPL,1981-06-30,0.1160710006952285
903639,AAPL,1981-07-01,0.1149550005793571
903640,AAPL,1981-07-02,0.1149550005793571
903641,AAPL,1981-07-06,0.1110489964485168
903642,AAPL,1981-07-07,0.1121649965643882
903643,AAPL,1981-07-08,0.1166289970278739
903644,AAPL,1981-07-09,0.1077010035514831
903645,AAPL,1981-07-10,0.0993300005793571
903646,AAPL,1981-07-13,0.1015629991889
903647,AAPL,1981-07-14,0.1060269996523857
903648,AAPL,1981-07-15,0.1088170036673545
903649,AAPL,1981-07-16,0.1116070002317428
903650,AAPL,1981-07-17,0.1155129969120025
903651,AAPL,1981-07-20,0.1077010035514831
903652,AAPL,1981-07-21,0.1071429997682571
903653,AAPL,1981-07-22,0.1010039970278739
903654,AAPL,1981-07-23,0.1037949994206428
903655,AAPL,1981-07-24,0.1071429997682571
903656,AAPL,1981-07-27,0.1116070002317428
903657,AAPL,1981-07-28,0.1077010035514831
903658,AAPL,1981-07-29,0.1060269996523857
903659,AAPL,1981-07-30,0.1099329963326454
903660,AAPL,1981-07-31,0.1116070002317428
903661,AAPL,1981-08-03,0.1104910001158714
903662,AAPL,1981-08-04,0.1121649965643882
903663,AAPL,1981-08-05,0.1155129969120025
903664,AAPL,1981-08-06,0.1127230003476142
903665,AAPL,1981-08-07,0.1127230003476142
903666,AAPL,1981-08-10,0.1127230003476142
903667,AAPL,1981-08-11,0.109375
903668,AAPL,1981-08-12,0.1071429997682571
903669,AAPL,1981-08-13,0.1037949994206428
903670,AAPL,1981-08-14,0.102121002972126
903671,AAPL,1981-08-17,0.0987719967961311
903672,AAPL,1981-08-18,0.0965399965643882
903673,AAPL,1981-08-19,0.0954239964485168
903674,AAPL,1981-08-20,0.0965399965643882
903675,AAPL,1981-08-21,0.0898440033197403
903676,AAPL,1981-08-24,0.0842629969120025
903677,AAPL,1981-08-25,0.086496002972126
903678,AAPL,1981-08-26,0.0848210006952285
903679,AAPL,1981-08-27,0.0853789970278739
903680,AAPL,1981-08-28,0.0898440033197403
903681,AAPL,1981-08-31,0.0898440033197403
903682,AAPL,1981-09-01,0.0954239964485168
903683,AAPL,1981-09-02,0.0970980003476142
903684,AAPL,1981-09-03,0.0920760035514831
903685,AAPL,1981-09-04,0.0909600034356117
903686,AAPL,1981-09-08,0.0881699994206428
903687,AAPL,1981-09-09,0.0881699994206428
903688,AAPL,1981-09-10,0.0887280032038688
903689,AAPL,1981-09-11,0.0876120030879974
903690,AAPL,1981-09-14,0.0848210006952285
903691,AAPL,1981-09-15,0.0825890004634857
903692,AAPL,1981-09-16,0.0809149965643882
903693,AAPL,1981-09-17,0.0786829963326454
903694,AAPL,1981-09-18,0.0792410001158714
903695,AAPL,1981-09-21,0.0797989964485168
903696,AAPL,1981-09-22,0.0753350034356117
903697,AAPL,1981-09-23,0.0736609995365142
903698,AAPL,1981-09-24,0.0731030032038688
903699,AAPL,1981-09-25,0.0636160001158714
903700,AAPL,1981-09-28,0.0641739964485168
903701,AAPL,1981-09-29,0.0675219967961311
903702,AAPL,1981-09-30,0.0680800005793571
903703,AAPL,1981-10-01,0.0680800005793571
903704,AAPL,1981-10-02,0.0736609995365142
903705,AAPL,1981-10-05,0.0758929997682571
903706,AAPL,1981-10-06,0.0753350034356117
903707,AAPL,1981-10-07,0.0797989964485168
903708,AAPL,1981-10-08,0.0825890004634857
903709,AAPL,1981-10-09,0.0831469967961311
903710,AAPL,1981-10-12,0.0859379991889
903711,AAPL,1981-10-13,0.0859379991889
903712,AAPL,1981-10-14,0.0809149965643882
903713,AAPL,1981-10-15,0.0825890004634857
903714,AAPL,1981-10-16,0.0814730003476142
903715,AAPL,1981-10-19,0.0831469967961311
903716,AAPL,1981-10-20,0.0876120030879974
903717,AAPL,1981-10-21,0.0876120030879974
903718,AAPL,1981-10-22,0.0870539993047714
903719,AAPL,1981-10-23,0.0848210006952285
903720,AAPL,1981-10-26,0.0848210006952285
903721,AAPL,1981-10-27,0.086496002972126
903722,AAPL,1981-10-28,0.0892859995365142
903723,AAPL,1981-10-29,0.0881699994206428
903724,AAPL,1981-10-30,0.0892859995365142
903725,AAPL,1981-11-02,0.0892859995365142
903726,AAPL,1981-11-03,0.0881699994206428
903727,AAPL,1981-11-04,0.0859379991889
903728,AAPL,1981-11-05,0.0797989964485168
903729,AAPL,1981-11-06,0.0803570002317428
903730,AAPL,1981-11-09,0.0814730003476142
903731,AAPL,1981-11-10,0.0820309966802597
903732,AAPL,1981-11-11,0.0842629969120025
903733,AAPL,1981-11-12,0.0870539993047714
903734,AAPL,1981-11-13,0.0809149965643882
903735,AAPL,1981-11-16,0.0797989964485168
903736,AAPL,1981-11-17,0.0814730003476142
903737,AAPL,1981-11-18,0.0842629969120025
903738,AAPL,1981-11-19,0.0842629969120025
903739,AAPL,1981-11-20,0.0848210006952285
903740,AAPL,1981-11-23,0.0809149965643882
903741,AAPL,1981-11-24,0.0803570002317428
903742,AAPL,1981-11-25,0.0820309966802597
903743,AAPL,1981-11-27,0.0842629969120025
903744,AAPL,1981-11-30,0.0831469967961311
903745,AAPL,1981-12-01,0.0831469967961311
903746,AAPL,1981-12-02,0.0837050005793571
903747,AAPL,1981-12-03,0.0825890004634857
903748,AAPL,1981-12-04,0.0848210006952285
903749,AAPL,1981-12-07,0.0853789970278739
903750,AAPL,1981-12-08,0.0837050005793571
903751,AAPL,1981-12-09,0.0842629969120025
903752,AAPL,1981-12-10,0.0842629969120025
903753,AAPL,1981-12-11,0.0837050005793571
903754,AAPL,1981-12-14,0.0809149965643882
903755,AAPL,1981-12-15,0.0831469967961311
903756,AAPL,1981-12-16,0.0870539993047714
903757,AAPL,1981-12-17,0.0943079963326454
903758,AAPL,1981-12-18,0.102121002972126
903759,AAPL,1981-12-21,0.0976559966802597
903760,AAPL,1981-12-22,0.0993300005793571
903761,AAPL,1981-12-23,0.0970980003476142
903762,AAPL,1981-12-24,0.0976559966802597
903763,AAPL,1981-12-28,0.0931920036673545
903764,AAPL,1981-12-29,0.0948660001158714
903765,AAPL,1981-12-30,0.0987719967961311
903766,AAPL,1981-12-31,0.0987719967961311
903767,AAPL,1982-01-04,0.0982140004634857
903768,AAPL,1982-01-05,0.0931920036673545
903769,AAPL,1982-01-06,0.0920760035514831
903770,AAPL,1982-01-07,0.0848210006952285
903771,AAPL,1982-01-08,0.0887280032038688
903772,AAPL,1982-01-11,0.0831469967961311
903773,AAPL,1982-01-12,0.0803570002317428
903774,AAPL,1982-01-13,0.0797989964485168
903775,AAPL,1982-01-14,0.0837050005793571
903776,AAPL,1982-01-15,0.0892859995365142
903777,AAPL,1982-01-18,0.0909600034356117
903778,AAPL,1982-01-19,0.0887280032038688
903779,AAPL,1982-01-20,0.0904019996523857
903780,AAPL,1982-01-21,0.0920760035514831
903781,AAPL,1982-01-22,0.0926339998841285
903782,AAPL,1982-01-25,0.0898440033197403
903783,AAPL,1982-01-26,0.086496002972126
903784,AAPL,1982-01-27,0.0870539993047714
903785,AAPL,1982-01-28,0.0898440033197403
903786,AAPL,1982-01-29,0.0909600034356117
903787,AAPL,1982-02-01,0.0898440033197403
903788,AAPL,1982-02-02,0.0904019996523857
903789,AAPL,1982-02-03,0.0904019996523857
903790,AAPL,1982-02-04,0.0881699994206428
903791,AAPL,1982-02-05,0.0881699994206428
903792,AAPL,1982-02-08,0.0825890004634857
903793,AAPL,1982-02-09,0.0825890004634857
903794,AAPL,1982-02-10,0.0837050005793571
903795,AAPL,1982-02-11,0.0825890004634857
903796,AAPL,1982-02-12,0.0837050005793571
903797,AAPL,1982-02-16,0.0820309966802597
903798,AAPL,1982-02-17,0.0831469967961311
903799,AAPL,1982-02-18,0.0842629969120025
903800,AAPL,1982-02-19,0.0837050005793571
903801,AAPL,1982-02-22,0.0825890004634857
903802,AAPL,1982-02-23,0.0814730003476142
903803,AAPL,1982-02-24,0.0820309966802597
903804,AAPL,1982-02-25,0.0814730003476142
903805,AAPL,1982-02-26,0.0814730003476142
903806,AAPL,1982-03-01,0.0820309966802597
903807,AAPL,1982-03-02,0.0820309966802597
903808,AAPL,1982-03-03,0.0820309966802597
903809,AAPL,1982-03-04,0.0803570002317428
903810,AAPL,1982-03-05,0.0742190033197403
903811,AAPL,1982-03-08,0.0731030032038688
903812,AAPL,1982-03-09,0.0736609995365142
903813,AAPL,1982-03-10,0.0725449994206428
903814,AAPL,1982-03-11,0.0725449994206428
903815,AAPL,1982-03-12,0.0680800005793571
903816,AAPL,1982-03-15,0.0675219967961311
903817,AAPL,1982-03-16,0.0664059966802597
903818,AAPL,1982-03-17,0.0630579963326454
903819,AAPL,1982-03-18,0.0680800005793571
903820,AAPL,1982-03-19,0.0742190033197403
903821,AAPL,1982-03-22,0.0797989964485168
903822,AAPL,1982-03-23,0.0786829963326454
903823,AAPL,1982-03-24,0.0742190033197403
903824,AAPL,1982-03-25,0.0736609995365142
903825,AAPL,1982-03-26,0.0725449994206428
903826,AAPL,1982-03-29,0.0742190033197403
903827,AAPL,1982-03-30,0.0753350034356117
903828,AAPL,1982-03-31,0.0753350034356117
903829,AAPL,1982-04-01,0.0792410001158714
903830,AAPL,1982-04-02,0.0792410001158714
903831,AAPL,1982-04-05,0.0792410001158714
903832,AAPL,1982-04-06,0.0786829963326454
903833,AAPL,1982-04-07,0.0775670036673545
903834,AAPL,1982-04-08,0.078125
903835,AAPL,1982-04-12,0.0775670036673545
903836,AAPL,1982-04-13,0.0714289993047714
903837,AAPL,1982-04-14,0.0719870030879974
903838,AAPL,1982-04-15,0.0731030032038688
903839,AAPL,1982-04-16,0.0753350034356117
903840,AAPL,1982-04-19,0.0736609995365142
903841,AAPL,1982-04-20,0.0703129991889
903842,AAPL,1982-04-21,0.0697539970278739
903843,AAPL,1982-04-22,0.0686379969120025
903844,AAPL,1982-04-23,0.0686379969120025
903845,AAPL,1982-04-26,0.0703129991889
903846,AAPL,1982-04-27,0.0680800005793571
903847,AAPL,1982-04-28,0.0652899965643882
903848,AAPL,1982-04-29,0.0652899965643882
903849,AAPL,1982-04-30,0.0658480003476142
903850,AAPL,1982-05-03,0.0680800005793571
903851,AAPL,1982-05-04,0.0703129991889
903852,AAPL,1982-05-05,0.0691960006952285
903853,AAPL,1982-05-06,0.0714289993047714
903854,AAPL,1982-05-07,0.0725449994206428
903855,AAPL,1982-05-10,0.0714289993047714
903856,AAPL,1982-05-11,0.0691960006952285
903857,AAPL,1982-05-12,0.0675219967961311
903858,AAPL,1982-05-13,0.0680800005793571
903859,AAPL,1982-05-14,0.0652899965643882
903860,AAPL,1982-05-17,0.0641739964485168
903861,AAPL,1982-05-18,0.0630579963326454
903862,AAPL,1982-05-19,0.0625
903863,AAPL,1982-05-20,0.0630579963326454
903864,AAPL,1982-05-21,0.0636160001158714
903865,AAPL,1982-05-24,0.0641739964485168
903866,AAPL,1982-05-25,0.0641739964485168
903867,AAPL,1982-05-26,0.0636160001158714
903868,AAPL,1982-05-27,0.0625
903869,AAPL,1982-05-28,0.0625
903870,AAPL,1982-06-01,0.0613839998841285
903871,AAPL,1982-06-02,0.0625
903872,AAPL,1982-06-03,0.0602679997682571
903873,AAPL,1982-06-04,0.05859399959445
903874,AAPL,1982-06-07,0.05859399959445
903875,AAPL,1982-06-08,0.0580359995365142
903876,AAPL,1982-06-09,0.0569199994206428
903877,AAPL,1982-06-10,0.0574779994785785
903878,AAPL,1982-06-11,0.0597099997103214
903879,AAPL,1982-06-14,0.0597099997103214
903880,AAPL,1982-06-15,0.0597099997103214
903881,AAPL,1982-06-16,0.0597099997103214
903882,AAPL,1982-06-17,0.05859399959445
903883,AAPL,1982-06-18,0.0574779994785785
903884,AAPL,1982-06-21,0.0574779994785785
903885,AAPL,1982-06-22,0.0597099997103214
903886,AAPL,1982-06-23,0.0613839998841285
903887,AAPL,1982-06-24,0.0613839998841285
903888,AAPL,1982-06-25,0.0591519996523857
903889,AAPL,1982-06-28,0.05859399959445
903890,AAPL,1982-06-29,0.0569199994206428
903891,AAPL,1982-06-30,0.0569199994206428
903892,AAPL,1982-07-01,0.0563619993627071
903893,AAPL,1982-07-02,0.0535710006952285
903894,AAPL,1982-07-06,0.0513390004634857
903895,AAPL,1982-07-07,0.0513390004634857
903896,AAPL,1982-07-08,0.0491070002317428
903897,AAPL,1982-07-09,0.05078100040555
903898,AAPL,1982-07-12,0.0518970005214214
903899,AAPL,1982-07-13,0.0552459992468357
903900,AAPL,1982-07-14,0.0558039993047714
903901,AAPL,1982-07-15,0.0569199994206428
903902,AAPL,1982-07-16,0.0591519996523857
903903,AAPL,1982-07-19,0.0597099997103214
903904,AAPL,1982-07-20,0.0636160001158714
903905,AAPL,1982-07-21,0.0636160001158714
903906,AAPL,1982-07-22,0.0641739964485168
903907,AAPL,1982-07-23,0.0630579963326454
903908,AAPL,1982-07-26,0.0602679997682571
903909,AAPL,1982-07-27,0.0602679997682571
903910,AAPL,1982-07-28,0.0574779994785785
903911,AAPL,1982-07-29,0.0597099997103214
903912,AAPL,1982-07-30,0.0602679997682571
903913,AAPL,1982-08-02,0.0619419999420642
903914,AAPL,1982-08-03,0.0580359995365142
903915,AAPL,1982-08-04,0.0574779994785785
903916,AAPL,1982-08-05,0.0552459992468357
903917,AAPL,1982-08-06,0.0546879991888999
903918,AAPL,1982-08-09,0.0552459992468357
903919,AAPL,1982-08-10,0.05859399959445
903920,AAPL,1982-08-11,0.0591519996523857
903921,AAPL,1982-08-12,0.05859399959445
903922,AAPL,1982-08-13,0.05859399959445
903923,AAPL,1982-08-16,0.0597099997103214
903924,AAPL,1982-08-17,0.0636160001158714
903925,AAPL,1982-08-18,0.0636160001158714
903926,AAPL,1982-08-19,0.0641739964485168
903927,AAPL,1982-08-20,0.0658480003476142
903928,AAPL,1982-08-23,0.0686379969120025
903929,AAPL,1982-08-24,0.0719870030879974
903930,AAPL,1982-08-25,0.0770089998841285
903931,AAPL,1982-08-26,0.0792410001158714
903932,AAPL,1982-08-27,0.0753350034356117
903933,AAPL,1982-08-30,0.0764510035514831
903934,AAPL,1982-08-31,0.0803570002317428
903935,AAPL,1982-09-01,0.078125
903936,AAPL,1982-09-02,0.0814730003476142
903937,AAPL,1982-09-03,0.0820309966802597
903938,AAPL,1982-09-07,0.0775670036673545
903939,AAPL,1982-09-08,0.0803570002317428
903940,AAPL,1982-09-09,0.0786829963326454
903941,AAPL,1982-09-10,0.0809149965643882
903942,AAPL,1982-09-13,0.0814730003476142
903943,AAPL,1982-09-14,0.0842629969120025
903944,AAPL,1982-09-15,0.0837050005793571
903945,AAPL,1982-09-16,0.0809149965643882
903946,AAPL,1982-09-17,0.0792410001158714
903947,AAPL,1982-09-20,0.0797989964485168
903948,AAPL,1982-09-21,0.0814730003476142
903949,AAPL,1982-09-22,0.0837050005793571
903950,AAPL,1982-09-23,0.0837050005793571
903951,AAPL,1982-09-24,0.0809149965643882
903952,AAPL,1982-09-27,0.0809149965643882
903953,AAPL,1982-09-28,0.0820309966802597
903954,AAPL,1982-09-29,0.0820309966802597
903955,AAPL,1982-09-30,0.0814730003476142
903956,AAPL,1982-10-01,0.0825890004634857
903957,AAPL,1982-10-04,0.0837050005793571
903958,AAPL,1982-10-05,0.0842629969120025
903959,AAPL,1982-10-06,0.0904019996523857
903960,AAPL,1982-10-07,0.0976559966802597
903961,AAPL,1982-10-08,0.1049109995365142
903962,AAPL,1982-10-11,0.1071429997682571
903963,AAPL,1982-10-12,0.1037949994206428
903964,AAPL,1982-10-13,0.1049109995365142
903965,AAPL,1982-10-14,0.1054690033197403
903966,AAPL,1982-10-15,0.1026789993047714
903967,AAPL,1982-10-18,0.1049109995365142
903968,AAPL,1982-10-19,0.1071429997682571
903969,AAPL,1982-10-20,0.1132809966802597
903970,AAPL,1982-10-21,0.1160710006952285
903971,AAPL,1982-10-22,0.1155129969120025
903972,AAPL,1982-10-25,0.1088170036673545
903973,AAPL,1982-10-26,0.109375
903974,AAPL,1982-10-27,0.1121649965643882
903975,AAPL,1982-10-28,0.1121649965643882
903976,AAPL,1982-10-29,0.1132809966802597
903977,AAPL,1982-11-01,0.1194199994206428
903978,AAPL,1982-11-02,0.1277900040149688
903979,AAPL,1982-11-03,0.1372770071029663
903980,AAPL,1982-11-04,0.1383929997682571
903981,AAPL,1982-11-05,0.1344870030879974
903982,AAPL,1982-11-08,0.1289059966802597
903983,AAPL,1982-11-09,0.1333709955215454
903984,AAPL,1982-11-10,0.1383929997682571
903985,AAPL,1982-11-11,0.1473210006952285
903986,AAPL,1982-11-12,0.1445309966802597
903987,AAPL,1982-11-15,0.141183003783226
903988,AAPL,1982-11-16,0.1339289993047714
903989,AAPL,1982-11-17,0.140066996216774
903990,AAPL,1982-11-18,0.140066996216774
903991,AAPL,1982-11-19,0.1378349959850311
903992,AAPL,1982-11-22,0.125558003783226
903993,AAPL,1982-11-23,0.1289059966802597
903994,AAPL,1982-11-24,0.1316960006952285
903995,AAPL,1982-11-26,0.1294640004634857
903996,AAPL,1982-11-29,0.1289059966802597
903997,AAPL,1982-11-30,0.1422989964485168
903998,AAPL,1982-12-01,0.1450890004634857
903999,AAPL,1982-12-02,0.1450890004634857
904000,AAPL,1982-12-03,0.1417409926652908
904001,AAPL,1982-12-06,0.1495539993047714
904002,AAPL,1982-12-07,0.1512279957532882
904003,AAPL,1982-12-08,0.1478790044784546
904004,AAPL,1982-12-09,0.140625
904005,AAPL,1982-12-10,0.1305799931287765
904006,AAPL,1982-12-13,0.1277900040149688
904007,AAPL,1982-12-14,0.1266739964485168
904008,AAPL,1982-12-15,0.1261159926652908
904009,AAPL,1982-12-16,0.1283479928970337
904010,AAPL,1982-12-17,0.1344870030879974
904011,AAPL,1982-12-20,0.1339289993047714
904012,AAPL,1982-12-21,0.1350450068712234
904013,AAPL,1982-12-22,0.1389510035514831
904014,AAPL,1982-12-23,0.1428570002317428
904015,AAPL,1982-12-27,0.1462049931287765
904016,AAPL,1982-12-28,0.1450890004634857
904017,AAPL,1982-12-29,0.140066996216774
904018,AAPL,1982-12-30,0.1339289993047714
904019,AAPL,1982-12-31,0.1333709955215454
904020,AAPL,1983-01-03,0.1272320002317428
904021,AAPL,1983-01-04,0.1344870030879974
904022,AAPL,1983-01-05,0.1350450068712234
904023,AAPL,1983-01-06,0.1300220042467117
904024,AAPL,1983-01-07,0.1227679997682571
904025,AAPL,1983-01-10,0.1283479928970337
904026,AAPL,1983-01-11,0.1300220042467117
904027,AAPL,1983-01-12,0.1372770071029663
904028,AAPL,1983-01-13,0.1372770071029663
904029,AAPL,1983-01-14,0.1473210006952285
904030,AAPL,1983-01-17,0.1523440033197403
904031,AAPL,1983-01-18,0.1489959955215454
904032,AAPL,1983-01-19,0.1501120030879974
904033,AAPL,1983-01-20,0.1668529957532882
904034,AAPL,1983-01-21,0.1668529957532882
904035,AAPL,1983-01-24,0.1573659926652908
904036,AAPL,1983-01-25,0.1635040044784546
904037,AAPL,1983-01-26,0.1702010035514831
904038,AAPL,1983-01-27,0.1819200068712234
904039,AAPL,1983-01-28,0.1830359995365142
904040,AAPL,1983-01-31,0.1824779957532882
904041,AAPL,1983-02-01,0.1863840073347091
904042,AAPL,1983-02-02,0.1914059966802597
904043,AAPL,1983-02-03,0.1992190033197403
904044,AAPL,1983-02-04,0.1964289993047714
904045,AAPL,1983-02-07,0.1886159926652908
904046,AAPL,1983-02-08,0.186941996216774
904047,AAPL,1983-02-09,0.1886159926652908
904048,AAPL,1983-02-10,0.2008929997682571
904049,AAPL,1983-02-11,0.2075890004634857
904050,AAPL,1983-02-14,0.2064729928970337
904051,AAPL,1983-02-15,0.202566996216774
904052,AAPL,1983-02-16,0.1986609995365142
904053,AAPL,1983-02-17,0.1964289993047714
904054,AAPL,1983-02-18,0.202566996216774
904055,AAPL,1983-02-22,0.2075890004634857
904056,AAPL,1983-02-23,0.2092629969120025
904057,AAPL,1983-02-24,0.2148440033197403
904058,AAPL,1983-02-25,0.2087049931287765
904059,AAPL,1983-02-28,0.203683003783226
904060,AAPL,1983-03-01,0.2070309966802597
904061,AAPL,1983-03-02,0.2087049931287765
904062,AAPL,1983-03-03,0.2020090073347091
904063,AAPL,1983-03-04,0.1992190033197403
904064,AAPL,1983-03-07,0.1953130066394806
904065,AAPL,1983-03-08,0.1891739964485168
904066,AAPL,1983-03-09,0.1947540044784546
904067,AAPL,1983-03-10,0.1919640004634857
904068,AAPL,1983-03-11,0.1891739964485168
904069,AAPL,1983-03-14,0.1847099959850311
904070,AAPL,1983-03-15,0.1875
904071,AAPL,1983-03-16,0.1875
904072,AAPL,1983-03-17,0.1891739964485168
904073,AAPL,1983-03-18,0.1919640004634857
904074,AAPL,1983-03-21,0.1964289993047714
904075,AAPL,1983-03-22,0.1986609995365142
904076,AAPL,1983-03-23,0.1891739964485168
904077,AAPL,1983-03-24,0.1925220042467117
904078,AAPL,1983-03-25,0.1925220042467117
904079,AAPL,1983-03-28,0.1897320002317428
904080,AAPL,1983-03-29,0.1953130066394806
904081,AAPL,1983-03-30,0.1975450068712234
904082,AAPL,1983-03-31,0.1886159926652908
904083,AAPL,1983-04-04,0.1835940033197403
904084,AAPL,1983-04-05,0.1802459955215454
904085,AAPL,1983-04-06,0.1785710006952285
904086,AAPL,1983-04-07,0.1768970042467117
904087,AAPL,1983-04-08,0.1757809966802597
904088,AAPL,1983-04-11,0.1858260035514831
904089,AAPL,1983-04-12,0.1897320002317428
904090,AAPL,1983-04-13,0.1964289993047714
904091,AAPL,1983-04-14,0.2008929997682571
904092,AAPL,1983-04-15,0.2042409926652908
904093,AAPL,1983-04-18,0.2098210006952285
904094,AAPL,1983-04-19,0.2075890004634857
904095,AAPL,1983-04-20,0.2260040044784546
904096,AAPL,1983-04-21,0.2321429997682571
904097,AAPL,1983-04-22,0.2276789993047714
904098,AAPL,1983-04-25,0.2170760035514831
904099,AAPL,1983-04-26,0.2232140004634857
904100,AAPL,1983-04-27,0.2209820002317428
904101,AAPL,1983-04-28,0.2232140004634857
904102,AAPL,1983-04-29,0.2254460006952285
904103,AAPL,1983-05-02,0.21875
904104,AAPL,1983-05-03,0.2165179997682571
904105,AAPL,1983-05-04,0.2299109995365142
904106,AAPL,1983-05-05,0.2449779957532882
904107,AAPL,1983-05-06,0.2460940033197403
904108,AAPL,1983-05-09,0.2427459955215454
904109,AAPL,1983-05-10,0.2444200068712234
904110,AAPL,1983-05-11,0.2382809966802597
904111,AAPL,1983-05-12,0.2360489964485168
904112,AAPL,1983-05-13,0.2371650040149688
904113,AAPL,1983-05-16,0.2310270071029663
904114,AAPL,1983-05-17,0.2315849959850311
904115,AAPL,1983-05-18,0.234375
904116,AAPL,1983-05-19,0.2416290044784546
904117,AAPL,1983-05-20,0.2539060115814209
904118,AAPL,1983-05-23,0.2566959857940674
904119,AAPL,1983-05-24,0.2700890004634857
904120,AAPL,1983-05-25,0.2678569853305816
904121,AAPL,1983-05-26,0.2650670111179352
904122,AAPL,1983-05-27,0.2650670111179352
904123,AAPL,1983-05-31,0.2578130066394806
904124,AAPL,1983-06-01,0.2594870030879974
904125,AAPL,1983-06-02,0.2611609995365143
904126,AAPL,1983-06-03,0.2739959955215454
904127,AAPL,1983-06-06,0.280133992433548
904128,AAPL,1983-06-07,0.2706469893455505
904129,AAPL,1983-06-08,0.2672989964485168
904130,AAPL,1983-06-09,0.265625
904131,AAPL,1983-06-10,0.264508992433548
904132,AAPL,1983-06-13,0.2555800080299377
904133,AAPL,1983-06-14,0.25
904134,AAPL,1983-06-15,0.2427459955215454
904135,AAPL,1983-06-16,0.2555800080299377
904136,AAPL,1983-06-17,0.2505579888820648
904137,AAPL,1983-06-20,0.2382809966802597
904138,AAPL,1983-06-21,0.2399549931287765
904139,AAPL,1983-06-22,0.2472099959850311
904140,AAPL,1983-06-23,0.2393970042467117
904141,AAPL,1983-06-24,0.2377229928970337
904142,AAPL,1983-06-27,0.2248879969120025
904143,AAPL,1983-06-28,0.2092629969120025
904144,AAPL,1983-06-29,0.219308003783226
904145,AAPL,1983-06-30,0.218191996216774
904146,AAPL,1983-07-01,0.2198659926652908
904147,AAPL,1983-07-05,0.2109380066394806
904148,AAPL,1983-07-06,0.2114959955215454
904149,AAPL,1983-07-07,0.2087049931287765
904150,AAPL,1983-07-08,0.2064729928970337
904151,AAPL,1983-07-11,0.2120539993047714
904152,AAPL,1983-07-12,0.2070309966802597
904153,AAPL,1983-07-13,0.2059150040149688
904154,AAPL,1983-07-14,0.2053570002317428
904155,AAPL,1983-07-15,0.1981029957532882
904156,AAPL,1983-07-18,0.1975450068712234
904157,AAPL,1983-07-19,0.1953130066394806
904158,AAPL,1983-07-20,0.1841520071029663
904159,AAPL,1983-07-21,0.1936379969120025
904160,AAPL,1983-07-22,0.1953130066394806
904161,AAPL,1983-07-25,0.1925220042467117
904162,AAPL,1983-07-26,0.1746650040149688
904163,AAPL,1983-07-27,0.1618299931287765
904164,AAPL,1983-07-28,0.1517859995365142
904165,AAPL,1983-07-29,0.155691996216774
904166,AAPL,1983-08-01,0.1540179997682571
904167,AAPL,1983-08-02,0.1534599959850311
904168,AAPL,1983-08-03,0.155691996216774
904169,AAPL,1983-08-04,0.1484380066394806
904170,AAPL,1983-08-05,0.1512279957532882
904171,AAPL,1983-08-08,0.1517859995365142
904172,AAPL,1983-08-09,0.1534599959850311
904173,AAPL,1983-08-10,0.1529020071029663
904174,AAPL,1983-08-11,0.1506700068712234
904175,AAPL,1983-08-12,0.1495539993047714
904176,AAPL,1983-08-15,0.1534599959850311
904177,AAPL,1983-08-16,0.1512279957532882
904178,AAPL,1983-08-17,0.1478790044784546
904179,AAPL,1983-08-18,0.1495539993047714
904180,AAPL,1983-08-19,0.1506700068712234
904181,AAPL,1983-08-22,0.1501120030879974
904182,AAPL,1983-08-23,0.1422989964485168
904183,AAPL,1983-08-24,0.1350450068712234
904184,AAPL,1983-08-25,0.1361609995365142
904185,AAPL,1983-08-26,0.1378349959850311
904186,AAPL,1983-08-29,0.1395090073347091
904187,AAPL,1983-08-30,0.1467629969120025
904188,AAPL,1983-08-31,0.1662950068712234
904189,AAPL,1983-09-01,0.1623879969120025
904190,AAPL,1983-09-02,0.1696429997682571
904191,AAPL,1983-09-06,0.1757809966802597
904192,AAPL,1983-09-07,0.1545760035514831
904193,AAPL,1983-09-08,0.1417409926652908
904194,AAPL,1983-09-09,0.1367190033197403
904195,AAPL,1983-09-12,0.1367190033197403
904196,AAPL,1983-09-13,0.1428570002317428
904197,AAPL,1983-09-14,0.141183003783226
904198,AAPL,1983-09-15,0.1344870030879974
904199,AAPL,1983-09-16,0.1311379969120025
904200,AAPL,1983-09-19,0.1428570002317428
904201,AAPL,1983-09-20,0.1434150040149688
904202,AAPL,1983-09-21,0.140625
904203,AAPL,1983-09-22,0.1450890004634857
904204,AAPL,1983-09-23,0.1082589998841285
904205,AAPL,1983-09-26,0.1110489964485168
904206,AAPL,1983-09-27,0.1049109995365142
904207,AAPL,1983-09-28,0.102121002972126
904208,AAPL,1983-09-29,0.1015629991889
904209,AAPL,1983-09-30,0.1032370030879974
904210,AAPL,1983-10-03,0.1032370030879974
904211,AAPL,1983-10-04,0.102121002972126
904212,AAPL,1983-10-05,0.1004460006952285
904213,AAPL,1983-10-06,0.0993300005793571
904214,AAPL,1983-10-07,0.0909600034356117
904215,AAPL,1983-10-10,0.0881699994206428
904216,AAPL,1983-10-11,0.086496002972126
904217,AAPL,1983-10-12,0.0943079963326454
904218,AAPL,1983-10-13,0.1026789993047714
904219,AAPL,1983-10-14,0.1015629991889
904220,AAPL,1983-10-17,0.09375
904221,AAPL,1983-10-18,0.086496002972126
904222,AAPL,1983-10-19,0.0959820002317428
904223,AAPL,1983-10-20,0.0909600034356117
904224,AAPL,1983-10-21,0.0887280032038688
904225,AAPL,1983-10-24,0.0943079963326454
904226,AAPL,1983-10-25,0.0948660001158714
904227,AAPL,1983-10-26,0.0898440033197403
904228,AAPL,1983-10-27,0.0943079963326454
904229,AAPL,1983-10-28,0.0931920036673545
904230,AAPL,1983-10-31,0.1010039970278739
904231,AAPL,1983-11-01,0.1026789993047714
904232,AAPL,1983-11-02,0.1049109995365142
904233,AAPL,1983-11-03,0.0976559966802597
904234,AAPL,1983-11-04,0.0943079963326454
904235,AAPL,1983-11-07,0.09375
904236,AAPL,1983-11-08,0.0797989964485168
904237,AAPL,1983-11-09,0.0859379991889
904238,AAPL,1983-11-10,0.0876120030879974
904239,AAPL,1983-11-11,0.0892859995365142
904240,AAPL,1983-11-14,0.0881699994206428
904241,AAPL,1983-11-15,0.0881699994206428
904242,AAPL,1983-11-16,0.0892859995365142
904243,AAPL,1983-11-17,0.0915179997682571
904244,AAPL,1983-11-18,0.0920760035514831
904245,AAPL,1983-11-21,0.0959820002317428
904246,AAPL,1983-11-22,0.0959820002317428
904247,AAPL,1983-11-23,0.0909600034356117
904248,AAPL,1983-11-25,0.0915179997682571
904249,AAPL,1983-11-28,0.09375
904250,AAPL,1983-11-29,0.0926339998841285
904251,AAPL,1983-11-30,0.0909600034356117
904252,AAPL,1983-12-01,0.0904019996523857
904253,AAPL,1983-12-02,0.0887280032038688
904254,AAPL,1983-12-05,0.0909600034356117
904255,AAPL,1983-12-06,0.0915179997682571
904256,AAPL,1983-12-07,0.09375
904257,AAPL,1983-12-08,0.0959820002317428
904258,AAPL,1983-12-09,0.0965399965643882
904259,AAPL,1983-12-12,0.0959820002317428
904260,AAPL,1983-12-13,0.1004460006952285
904261,AAPL,1983-12-14,0.1043530032038688
904262,AAPL,1983-12-15,0.1088170036673545
904263,AAPL,1983-12-16,0.1104910001158714
904264,AAPL,1983-12-19,0.1071429997682571
904265,AAPL,1983-12-20,0.1043530032038688
904266,AAPL,1983-12-21,0.1082589998841285
904267,AAPL,1983-12-22,0.1104910001158714
904268,AAPL,1983-12-23,0.1099329963326454
904269,AAPL,1983-12-27,0.1104910001158714
904270,AAPL,1983-12-28,0.1116070002317428
904271,AAPL,1983-12-29,0.1088170036673545
904272,AAPL,1983-12-30,0.1088170036673545
904273,AAPL,1984-01-03,0.1143969967961311
904274,AAPL,1984-01-04,0.1244420036673545
904275,AAPL,1984-01-05,0.1261159926652908
904276,AAPL,1984-01-06,0.1238839998841285
904277,AAPL,1984-01-09,0.1171879991889
904278,AAPL,1984-01-10,0.1233260035514831
904279,AAPL,1984-01-11,0.125
904280,AAPL,1984-01-12,0.1244420036673545
904281,AAPL,1984-01-13,0.1216519996523857
904282,AAPL,1984-01-16,0.1244420036673545
904283,AAPL,1984-01-17,0.1277900040149688
904284,AAPL,1984-01-18,0.1283479928970337
904285,AAPL,1984-01-19,0.1294640004634857
904286,AAPL,1984-01-20,0.1277900040149688
904287,AAPL,1984-01-23,0.1289059966802597
904288,AAPL,1984-01-24,0.1216519996523857
904289,AAPL,1984-01-25,0.1205359995365142
904290,AAPL,1984-01-26,0.1233260035514831
904291,AAPL,1984-01-27,0.1166289970278739
904292,AAPL,1984-01-30,0.1104910001158714
904293,AAPL,1984-01-31,0.1104910001158714
904294,AAPL,1984-02-01,0.1099329963326454
904295,AAPL,1984-02-02,0.1110489964485168
904296,AAPL,1984-02-03,0.109375
904297,AAPL,1984-02-06,0.1037949994206428
904298,AAPL,1984-02-07,0.1077010035514831
904299,AAPL,1984-02-08,0.1037949994206428
904300,AAPL,1984-02-09,0.1054690033197403
904301,AAPL,1984-02-10,0.1088170036673545
904302,AAPL,1984-02-13,0.1082589998841285
904303,AAPL,1984-02-14,0.1143969967961311
904304,AAPL,1984-02-15,0.1121649965643882
904305,AAPL,1984-02-16,0.1132809966802597
904306,AAPL,1984-02-17,0.1116070002317428
904307,AAPL,1984-02-21,0.1166289970278739
904308,AAPL,1984-02-22,0.1222100034356117
904309,AAPL,1984-02-23,0.1199780032038688
904310,AAPL,1984-02-24,0.1210940033197403
904311,AAPL,1984-02-27,0.1205359995365142
904312,AAPL,1984-02-28,0.1138390004634857
904313,AAPL,1984-02-29,0.1171879991889
904314,AAPL,1984-03-01,0.1205359995365142
904315,AAPL,1984-03-02,0.1216519996523857
904316,AAPL,1984-03-05,0.1194199994206428
904317,AAPL,1984-03-06,0.1149550005793571
904318,AAPL,1984-03-07,0.1183039993047714
904319,AAPL,1984-03-08,0.1199780032038688
904320,AAPL,1984-03-09,0.117746002972126
904321,AAPL,1984-03-12,0.1222100034356117
904322,AAPL,1984-03-13,0.1205359995365142
904323,AAPL,1984-03-14,0.1188620030879974
904324,AAPL,1984-03-15,0.1194199994206428
904325,AAPL,1984-03-16,0.1188620030879974
904326,AAPL,1984-03-19,0.1171879991889
904327,AAPL,1984-03-20,0.1160710006952285
904328,AAPL,1984-03-21,0.1160710006952285
904329,AAPL,1984-03-22,0.1138390004634857
904330,AAPL,1984-03-23,0.1138390004634857
904331,AAPL,1984-03-26,0.1149550005793571
904332,AAPL,1984-03-27,0.1116070002317428
904333,AAPL,1984-03-28,0.1138390004634857
904334,AAPL,1984-03-29,0.1132809966802597
904335,AAPL,1984-03-30,0.1104910001158714
904336,AAPL,1984-04-02,0.1110489964485168
904337,AAPL,1984-04-03,0.1116070002317428
904338,AAPL,1984-04-04,0.109375
904339,AAPL,1984-04-05,0.1077010035514831
904340,AAPL,1984-04-06,0.1049109995365142
904341,AAPL,1984-04-09,0.1049109995365142
904342,AAPL,1984-04-10,0.1104910001158714
904343,AAPL,1984-04-11,0.109375
904344,AAPL,1984-04-12,0.1149550005793571
904345,AAPL,1984-04-13,0.1149550005793571
904346,AAPL,1984-04-16,0.1171879991889
904347,AAPL,1984-04-17,0.1227679997682571
904348,AAPL,1984-04-18,0.125
904349,AAPL,1984-04-19,0.1261159926652908
904350,AAPL,1984-04-23,0.1266739964485168
904351,AAPL,1984-04-24,0.1244420036673545
904352,AAPL,1984-04-25,0.1233260035514831
904353,AAPL,1984-04-26,0.1328130066394806
904354,AAPL,1984-04-27,0.1344870030879974
904355,AAPL,1984-04-30,0.140066996216774
904356,AAPL,1984-05-01,0.1484380066394806
904357,AAPL,1984-05-02,0.1473210006952285
904358,AAPL,1984-05-03,0.141183003783226
904359,AAPL,1984-05-04,0.1344870030879974
904360,AAPL,1984-05-07,0.1389510035514831
904361,AAPL,1984-05-08,0.1467629969120025
904362,AAPL,1984-05-09,0.1478790044784546
904363,AAPL,1984-05-10,0.1478790044784546
904364,AAPL,1984-05-11,0.1439729928970337
904365,AAPL,1984-05-14,0.141183003783226
904366,AAPL,1984-05-15,0.1422989964485168
904367,AAPL,1984-05-16,0.1361609995365142
904368,AAPL,1984-05-17,0.1300220042467117
904369,AAPL,1984-05-18,0.1328130066394806
904370,AAPL,1984-05-21,0.1422989964485168
904371,AAPL,1984-05-22,0.1378349959850311
904372,AAPL,1984-05-23,0.1350450068712234
904373,AAPL,1984-05-24,0.1311379969120025
904374,AAPL,1984-05-25,0.1316960006952285
904375,AAPL,1984-05-29,0.1311379969120025
904376,AAPL,1984-05-30,0.1294640004634857
904377,AAPL,1984-05-31,0.1311379969120025
904378,AAPL,1984-06-01,0.1356029957532882
904379,AAPL,1984-06-04,0.1322540044784546
904380,AAPL,1984-06-05,0.1244420036673545
904381,AAPL,1984-06-06,0.1294640004634857
904382,AAPL,1984-06-07,0.1283479928970337
904383,AAPL,1984-06-08,0.1277900040149688
904384,AAPL,1984-06-11,0.1277900040149688
904385,AAPL,1984-06-12,0.1300220042467117
904386,AAPL,1984-06-13,0.1328130066394806
904387,AAPL,1984-06-14,0.1289059966802597
904388,AAPL,1984-06-15,0.1294640004634857
904389,AAPL,1984-06-18,0.1322540044784546
904390,AAPL,1984-06-19,0.1311379969120025
904391,AAPL,1984-06-20,0.1350450068712234
904392,AAPL,1984-06-21,0.1294640004634857
904393,AAPL,1984-06-22,0.1277900040149688
904394,AAPL,1984-06-25,0.1216519996523857
904395,AAPL,1984-06-26,0.1160710006952285
904396,AAPL,1984-06-27,0.1127230003476142
904397,AAPL,1984-06-28,0.117746002972126
904398,AAPL,1984-06-29,0.1183039993047714
904399,AAPL,1984-07-02,0.1143969967961311
904400,AAPL,1984-07-03,0.1127230003476142
904401,AAPL,1984-07-05,0.1104910001158714
904402,AAPL,1984-07-06,0.1121649965643882
904403,AAPL,1984-07-09,0.1171879991889
904404,AAPL,1984-07-10,0.1199780032038688
904405,AAPL,1984-07-11,0.1183039993047714
904406,AAPL,1984-07-12,0.1188620030879974
904407,AAPL,1984-07-13,0.117746002972126
904408,AAPL,1984-07-16,0.1149550005793571
904409,AAPL,1984-07-17,0.1149550005793571
904410,AAPL,1984-07-18,0.1132809966802597
904411,AAPL,1984-07-19,0.1132809966802597
904412,AAPL,1984-07-20,0.1132809966802597
904413,AAPL,1984-07-23,0.1121649965643882
904414,AAPL,1984-07-24,0.1188620030879974
904415,AAPL,1984-07-25,0.1194199994206428
904416,AAPL,1984-07-26,0.1216519996523857
904417,AAPL,1984-07-27,0.1210940033197403
904418,AAPL,1984-07-30,0.1138390004634857
904419,AAPL,1984-07-31,0.1138390004634857
904420,AAPL,1984-08-01,0.1116070002317428
904421,AAPL,1984-08-02,0.1077010035514831
904422,AAPL,1984-08-03,0.1222100034356117
904423,AAPL,1984-08-06,0.1305799931287765
904424,AAPL,1984-08-07,0.1322540044784546
904425,AAPL,1984-08-08,0.1272320002317428
904426,AAPL,1984-08-09,0.1328130066394806
904427,AAPL,1984-08-10,0.1272320002317428
904428,AAPL,1984-08-13,0.1339289993047714
904429,AAPL,1984-08-14,0.1289059966802597
904430,AAPL,1984-08-15,0.1244420036673545
904431,AAPL,1984-08-16,0.125558003783226
904432,AAPL,1984-08-17,0.1227679997682571
904433,AAPL,1984-08-20,0.1222100034356117
904434,AAPL,1984-08-21,0.1272320002317428
904435,AAPL,1984-08-22,0.125
904436,AAPL,1984-08-23,0.125558003783226
904437,AAPL,1984-08-24,0.125558003783226
904438,AAPL,1984-08-27,0.1244420036673545
904439,AAPL,1984-08-28,0.1261159926652908
904440,AAPL,1984-08-29,0.1227679997682571
904441,AAPL,1984-08-30,0.1205359995365142
904442,AAPL,1984-08-31,0.1183039993047714
904443,AAPL,1984-09-04,0.1171879991889
904444,AAPL,1984-09-05,0.1171879991889
904445,AAPL,1984-09-06,0.1183039993047714
904446,AAPL,1984-09-07,0.1183039993047714
904447,AAPL,1984-09-10,0.117746002972126
904448,AAPL,1984-09-11,0.1199780032038688
904449,AAPL,1984-09-12,0.1166289970278739
904450,AAPL,1984-09-13,0.1227679997682571
904451,AAPL,1984-09-14,0.1244420036673545
904452,AAPL,1984-09-17,0.1277900040149688
904453,AAPL,1984-09-18,0.1233260035514831
904454,AAPL,1984-09-19,0.1205359995365142
904455,AAPL,1984-09-20,0.1210940033197403
904456,AAPL,1984-09-21,0.1199780032038688
904457,AAPL,1984-09-24,0.1188620030879974
904458,AAPL,1984-09-25,0.1166289970278739
904459,AAPL,1984-09-26,0.1149550005793571
904460,AAPL,1984-09-27,0.1149550005793571
904461,AAPL,1984-09-28,0.1121649965643882
904462,AAPL,1984-10-01,0.109375
904463,AAPL,1984-10-02,0.1104910001158714
904464,AAPL,1984-10-03,0.1121649965643882
904465,AAPL,1984-10-04,0.1132809966802597
904466,AAPL,1984-10-05,0.1110489964485168
904467,AAPL,1984-10-08,0.1110489964485168
904468,AAPL,1984-10-09,0.1099329963326454
904469,AAPL,1984-10-10,0.1065850034356117
904470,AAPL,1984-10-11,0.1060269996523857
904471,AAPL,1984-10-12,0.1015629991889
904472,AAPL,1984-10-15,0.1071429997682571
904473,AAPL,1984-10-16,0.1065850034356117
904474,AAPL,1984-10-17,0.1110489964485168
904475,AAPL,1984-10-18,0.1143969967961311
904476,AAPL,1984-10-19,0.1143969967961311
904477,AAPL,1984-10-22,0.1132809966802597
904478,AAPL,1984-10-23,0.1160710006952285
904479,AAPL,1984-10-24,0.1171879991889
904480,AAPL,1984-10-25,0.1127230003476142
904481,AAPL,1984-10-26,0.1099329963326454
904482,AAPL,1984-10-29,0.1104910001158714
904483,AAPL,1984-10-30,0.1116070002317428
904484,AAPL,1984-10-31,0.1110489964485168
904485,AAPL,1984-11-01,0.1116070002317428
904486,AAPL,1984-11-02,0.1110489964485168
904487,AAPL,1984-11-05,0.1104910001158714
904488,AAPL,1984-11-06,0.1171879991889
904489,AAPL,1984-11-07,0.1149550005793571
904490,AAPL,1984-11-08,0.1104910001158714
904491,AAPL,1984-11-09,0.1037949994206428
904492,AAPL,1984-11-12,0.1077010035514831
904493,AAPL,1984-11-13,0.1049109995365142
904494,AAPL,1984-11-14,0.1060269996523857
904495,AAPL,1984-11-15,0.1060269996523857
904496,AAPL,1984-11-16,0.1037949994206428
904497,AAPL,1984-11-19,0.0976559966802597
904498,AAPL,1984-11-20,0.1010039970278739
904499,AAPL,1984-11-21,0.1032370030879974
904500,AAPL,1984-11-23,0.1060269996523857
904501,AAPL,1984-11-26,0.1071429997682571
904502,AAPL,1984-11-27,0.1099329963326454
904503,AAPL,1984-11-28,0.1155129969120025
904504,AAPL,1984-11-29,0.1132809966802597
904505,AAPL,1984-11-30,0.1104910001158714
904506,AAPL,1984-12-03,0.1088170036673545
904507,AAPL,1984-12-04,0.1110489964485168
904508,AAPL,1984-12-05,0.1166289970278739
904509,AAPL,1984-12-06,0.1222100034356117
904510,AAPL,1984-12-07,0.1216519996523857
904511,AAPL,1984-12-10,0.1194199994206428
904512,AAPL,1984-12-11,0.117746002972126
904513,AAPL,1984-12-12,0.1138390004634857
904514,AAPL,1984-12-13,0.1149550005793571
904515,AAPL,1984-12-14,0.117746002972126
904516,AAPL,1984-12-17,0.1205359995365142
904517,AAPL,1984-12-18,0.1277900040149688
904518,AAPL,1984-12-19,0.1227679997682571
904519,AAPL,1984-12-20,0.1222100034356117
904520,AAPL,1984-12-21,0.1205359995365142
904521,AAPL,1984-12-24,0.1227679997682571
904522,AAPL,1984-12-26,0.1233260035514831
904523,AAPL,1984-12-27,0.1238839998841285
904524,AAPL,1984-12-28,0.1283479928970337
904525,AAPL,1984-12-31,0.1300220042467117
904526,AAPL,1985-01-02,0.1244420036673545
904527,AAPL,1985-01-03,0.1266739964485168
904528,AAPL,1985-01-04,0.1266739964485168
904529,AAPL,1985-01-07,0.1261159926652908
904530,AAPL,1985-01-08,0.125
904531,AAPL,1985-01-09,0.1283479928970337
904532,AAPL,1985-01-10,0.1339289993047714
904533,AAPL,1985-01-11,0.1328130066394806
904534,AAPL,1985-01-14,0.1367190033197403
904535,AAPL,1985-01-15,0.1339289993047714
904536,AAPL,1985-01-16,0.1350450068712234
904537,AAPL,1985-01-17,0.125558003783226
904538,AAPL,1985-01-18,0.1277900040149688
904539,AAPL,1985-01-21,0.1305799931287765
904540,AAPL,1985-01-22,0.1344870030879974
904541,AAPL,1985-01-23,0.1322540044784546
904542,AAPL,1985-01-24,0.1294640004634857
904543,AAPL,1985-01-25,0.1322540044784546
904544,AAPL,1985-01-28,0.1350450068712234
904545,AAPL,1985-01-29,0.1333709955215454
904546,AAPL,1985-01-30,0.1333709955215454
904547,AAPL,1985-01-31,0.1294640004634857
904548,AAPL,1985-02-01,0.1277900040149688
904549,AAPL,1985-02-04,0.1305799931287765
904550,AAPL,1985-02-05,0.1316960006952285
904551,AAPL,1985-02-06,0.1339289993047714
904552,AAPL,1985-02-07,0.1333709955215454
904553,AAPL,1985-02-08,0.1333709955215454
904554,AAPL,1985-02-11,0.1361609995365142
904555,AAPL,1985-02-12,0.1328130066394806
904556,AAPL,1985-02-13,0.1266739964485168
904557,AAPL,1985-02-14,0.1233260035514831
904558,AAPL,1985-02-15,0.125
904559,AAPL,1985-02-19,0.1233260035514831
904560,AAPL,1985-02-20,0.117746002972126
904561,AAPL,1985-02-21,0.1199780032038688
904562,AAPL,1985-02-22,0.1233260035514831
904563,AAPL,1985-02-25,0.1216519996523857
904564,AAPL,1985-02-26,0.1194199994206428
904565,AAPL,1985-02-27,0.1121649965643882
904566,AAPL,1985-02-28,0.1104910001158714
904567,AAPL,1985-03-01,0.1110489964485168
904568,AAPL,1985-03-04,0.1127230003476142
904569,AAPL,1985-03-05,0.1155129969120025
904570,AAPL,1985-03-06,0.1099329963326454
904571,AAPL,1985-03-07,0.0987719967961311
904572,AAPL,1985-03-08,0.0959820002317428
904573,AAPL,1985-03-11,0.0993300005793571
904574,AAPL,1985-03-12,0.1026789993047714
904575,AAPL,1985-03-13,0.0970980003476142
904576,AAPL,1985-03-14,0.0970980003476142
904577,AAPL,1985-03-15,0.1010039970278739
904578,AAPL,1985-03-18,0.102121002972126
904579,AAPL,1985-03-19,0.0982140004634857
904580,AAPL,1985-03-20,0.0993300005793571
904581,AAPL,1985-03-21,0.1010039970278739
904582,AAPL,1985-03-22,0.0993300005793571
904583,AAPL,1985-03-25,0.0965399965643882
904584,AAPL,1985-03-26,0.1004460006952285
904585,AAPL,1985-03-27,0.0976559966802597
904586,AAPL,1985-03-28,0.0976559966802597
904587,AAPL,1985-03-29,0.0987719967961311
904588,AAPL,1985-04-01,0.0965399965643882
904589,AAPL,1985-04-02,0.09375
904590,AAPL,1985-04-03,0.09375
904591,AAPL,1985-04-04,0.0931920036673545
904592,AAPL,1985-04-08,0.0876120030879974
904593,AAPL,1985-04-09,0.0876120030879974
904594,AAPL,1985-04-10,0.09375
904595,AAPL,1985-04-11,0.0954239964485168
904596,AAPL,1985-04-12,0.0931920036673545
904597,AAPL,1985-04-15,0.0954239964485168
904598,AAPL,1985-04-16,0.0965399965643882
904599,AAPL,1985-04-17,0.1010039970278739
904600,AAPL,1985-04-18,0.102121002972126
904601,AAPL,1985-04-19,0.1004460006952285
904602,AAPL,1985-04-22,0.0965399965643882
904603,AAPL,1985-04-23,0.0987719967961311
904604,AAPL,1985-04-24,0.0982140004634857
904605,AAPL,1985-04-25,0.0982140004634857
904606,AAPL,1985-04-26,0.0976559966802597
904607,AAPL,1985-04-29,0.0943079963326454
904608,AAPL,1985-04-30,0.0948660001158714
904609,AAPL,1985-05-01,0.0931920036673545
904610,AAPL,1985-05-02,0.0859379991889
904611,AAPL,1985-05-03,0.0892859995365142
904612,AAPL,1985-05-06,0.0881699994206428
904613,AAPL,1985-05-07,0.0892859995365142
904614,AAPL,1985-05-08,0.0887280032038688
904615,AAPL,1985-05-09,0.0892859995365142
904616,AAPL,1985-05-10,0.0904019996523857
904617,AAPL,1985-05-13,0.0892859995365142
904618,AAPL,1985-05-14,0.0881699994206428
904619,AAPL,1985-05-15,0.0892859995365142
904620,AAPL,1985-05-16,0.0954239964485168
904621,AAPL,1985-05-17,0.0970980003476142
904622,AAPL,1985-05-20,0.0954239964485168
904623,AAPL,1985-05-21,0.0926339998841285
904624,AAPL,1985-05-22,0.0920760035514831
904625,AAPL,1985-05-23,0.0881699994206428
904626,AAPL,1985-05-24,0.0809149965643882
904627,AAPL,1985-05-28,0.0753350034356117
904628,AAPL,1985-05-29,0.0764510035514831
904629,AAPL,1985-05-30,0.0786829963326454
904630,AAPL,1985-05-31,0.0775670036673545
904631,AAPL,1985-06-03,0.0714289993047714
904632,AAPL,1985-06-04,0.0770089998841285
904633,AAPL,1985-06-05,0.0753350034356117
904634,AAPL,1985-06-06,0.0758929997682571
904635,AAPL,1985-06-07,0.0731030032038688
904636,AAPL,1985-06-10,0.0719870030879974
904637,AAPL,1985-06-11,0.0719870030879974
904638,AAPL,1985-06-12,0.0703129991889
904639,AAPL,1985-06-13,0.0664059966802597
904640,AAPL,1985-06-14,0.0658480003476142
904641,AAPL,1985-06-17,0.0664059966802597
904642,AAPL,1985-06-18,0.0680800005793571
904643,AAPL,1985-06-19,0.0697539970278739
904644,AAPL,1985-06-20,0.0703129991889
904645,AAPL,1985-06-21,0.0719870030879974
904646,AAPL,1985-06-24,0.0770089998841285
904647,AAPL,1985-06-25,0.078125
904648,AAPL,1985-06-26,0.0809149965643882
904649,AAPL,1985-06-27,0.0820309966802597
904650,AAPL,1985-06-28,0.0803570002317428
904651,AAPL,1985-07-01,0.0809149965643882
904652,AAPL,1985-07-02,0.0770089998841285
904653,AAPL,1985-07-03,0.078125
904654,AAPL,1985-07-05,0.0786829963326454
904655,AAPL,1985-07-08,0.0786829963326454
904656,AAPL,1985-07-09,0.0786829963326454
904657,AAPL,1985-07-10,0.0803570002317428
904658,AAPL,1985-07-11,0.0803570002317428
904659,AAPL,1985-07-12,0.0797989964485168
904660,AAPL,1985-07-15,0.0792410001158714
904661,AAPL,1985-07-16,0.078125
904662,AAPL,1985-07-17,0.0786829963326454
904663,AAPL,1985-07-18,0.0770089998841285
904664,AAPL,1985-07-19,0.0775670036673545
904665,AAPL,1985-07-22,0.0753350034356117
904666,AAPL,1985-07-23,0.0736609995365142
904667,AAPL,1985-07-24,0.0725449994206428
904668,AAPL,1985-07-25,0.0742190033197403
904669,AAPL,1985-07-26,0.0742190033197403
904670,AAPL,1985-07-29,0.0714289993047714
904671,AAPL,1985-07-30,0.0725449994206428
904672,AAPL,1985-07-31,0.070871002972126
904673,AAPL,1985-08-01,0.070871002972126
904674,AAPL,1985-08-02,0.0703129991889
904675,AAPL,1985-08-05,0.0686379969120025
904676,AAPL,1985-08-06,0.0680800005793571
904677,AAPL,1985-08-07,0.0664059966802597
904678,AAPL,1985-08-08,0.0675219967961311
904679,AAPL,1985-08-09,0.0680800005793571
904680,AAPL,1985-08-12,0.0669640004634857
904681,AAPL,1985-08-13,0.0680800005793571
904682,AAPL,1985-08-14,0.0652899965643882
904683,AAPL,1985-08-15,0.0647320002317428
904684,AAPL,1985-08-16,0.0652899965643882
904685,AAPL,1985-08-19,0.0669640004634857
904686,AAPL,1985-08-20,0.0680800005793571
904687,AAPL,1985-08-21,0.0680800005793571
904688,AAPL,1985-08-22,0.0664059966802597
904689,AAPL,1985-08-23,0.0658480003476142
904690,AAPL,1985-08-26,0.0675219967961311
904691,AAPL,1985-08-27,0.0680800005793571
904692,AAPL,1985-08-28,0.0680800005793571
904693,AAPL,1985-08-29,0.0664059966802597
904694,AAPL,1985-08-30,0.0669640004634857
904695,AAPL,1985-09-03,0.0658480003476142
904696,AAPL,1985-09-04,0.0664059966802597
904697,AAPL,1985-09-05,0.0664059966802597
904698,AAPL,1985-09-06,0.0669640004634857
904699,AAPL,1985-09-09,0.0680800005793571
904700,AAPL,1985-09-10,0.0686379969120025
904701,AAPL,1985-09-11,0.0691960006952285
904702,AAPL,1985-09-12,0.0719870030879974
904703,AAPL,1985-09-13,0.0703129991889
904704,AAPL,1985-09-16,0.0680800005793571
904705,AAPL,1985-09-17,0.0680800005793571
904706,AAPL,1985-09-18,0.0725449994206428
904707,AAPL,1985-09-19,0.0758929997682571
904708,AAPL,1985-09-20,0.0747769996523857
904709,AAPL,1985-09-23,0.0753350034356117
904710,AAPL,1985-09-24,0.0736609995365142
904711,AAPL,1985-09-25,0.070871002972126
904712,AAPL,1985-09-26,0.070871002972126
904713,AAPL,1985-09-30,0.0703129991889
904714,AAPL,1985-10-01,0.0703129991889
904715,AAPL,1985-10-02,0.0697539970278739
904716,AAPL,1985-10-03,0.0691960006952285
904717,AAPL,1985-10-04,0.0669640004634857
904718,AAPL,1985-10-07,0.0669640004634857
904719,AAPL,1985-10-08,0.0675219967961311
904720,AAPL,1985-10-09,0.0669640004634857
904721,AAPL,1985-10-10,0.070871002972126
904722,AAPL,1985-10-11,0.0714289993047714
904723,AAPL,1985-10-14,0.0742190033197403
904724,AAPL,1985-10-15,0.0758929997682571
904725,AAPL,1985-10-16,0.0803570002317428
904726,AAPL,1985-10-17,0.0814730003476142
904727,AAPL,1985-10-18,0.0792410001158714
904728,AAPL,1985-10-21,0.0770089998841285
904729,AAPL,1985-10-22,0.0803570002317428
904730,AAPL,1985-10-23,0.0803570002317428
904731,AAPL,1985-10-24,0.0820309966802597
904732,AAPL,1985-10-25,0.0803570002317428
904733,AAPL,1985-10-28,0.0803570002317428
904734,AAPL,1985-10-29,0.0797989964485168
904735,AAPL,1985-10-30,0.0848210006952285
904736,AAPL,1985-10-31,0.0831469967961311
904737,AAPL,1985-11-01,0.0831469967961311
904738,AAPL,1985-11-04,0.0837050005793571
904739,AAPL,1985-11-05,0.0831469967961311
904740,AAPL,1985-11-06,0.0859379991889
904741,AAPL,1985-11-07,0.0876120030879974
904742,AAPL,1985-11-08,0.0915179997682571
904743,AAPL,1985-11-11,0.0892859995365142
904744,AAPL,1985-11-12,0.0887280032038688
904745,AAPL,1985-11-13,0.086496002972126
904746,AAPL,1985-11-14,0.0892859995365142
904747,AAPL,1985-11-15,0.0887280032038688
904748,AAPL,1985-11-18,0.0887280032038688
904749,AAPL,1985-11-19,0.0859379991889
904750,AAPL,1985-11-20,0.0848210006952285
904751,AAPL,1985-11-21,0.0848210006952285
904752,AAPL,1985-11-22,0.0848210006952285
904753,AAPL,1985-11-25,0.0853789970278739
904754,AAPL,1985-11-26,0.086496002972126
904755,AAPL,1985-11-27,0.0892859995365142
904756,AAPL,1985-11-29,0.0898440033197403
904757,AAPL,1985-12-02,0.0904019996523857
904758,AAPL,1985-12-03,0.0898440033197403
904759,AAPL,1985-12-04,0.0915179997682571
904760,AAPL,1985-12-05,0.0898440033197403
904761,AAPL,1985-12-06,0.0881699994206428
904762,AAPL,1985-12-09,0.086496002972126
904763,AAPL,1985-12-10,0.0870539993047714
904764,AAPL,1985-12-11,0.0881699994206428
904765,AAPL,1985-12-12,0.0892859995365142
904766,AAPL,1985-12-13,0.0892859995365142
904767,AAPL,1985-12-16,0.0931920036673545
904768,AAPL,1985-12-17,0.0920760035514831
904769,AAPL,1985-12-18,0.0993300005793571
904770,AAPL,1985-12-19,0.1004460006952285
904771,AAPL,1985-12-20,0.0998879969120025
904772,AAPL,1985-12-23,0.0976559966802597
904773,AAPL,1985-12-24,0.0970980003476142
904774,AAPL,1985-12-26,0.0970980003476142
904775,AAPL,1985-12-27,0.0998879969120025
904776,AAPL,1985-12-30,0.0993300005793571
904777,AAPL,1985-12-31,0.0982140004634857
904778,AAPL,1986-01-02,0.0993300005793571
904779,AAPL,1986-01-03,0.0998879969120025
904780,AAPL,1986-01-06,0.0993300005793571
904781,AAPL,1986-01-07,0.1026789993047714
904782,AAPL,1986-01-08,0.102121002972126
904783,AAPL,1986-01-09,0.1010039970278739
904784,AAPL,1986-01-10,0.1015629991889
904785,AAPL,1986-01-13,0.1026789993047714
904786,AAPL,1986-01-14,0.1037949994206428
904787,AAPL,1986-01-15,0.1065850034356117
904788,AAPL,1986-01-16,0.109375
904789,AAPL,1986-01-17,0.1071429997682571
904790,AAPL,1986-01-20,0.1065850034356117
904791,AAPL,1986-01-21,0.1071429997682571
904792,AAPL,1986-01-22,0.1043530032038688
904793,AAPL,1986-01-23,0.1026789993047714
904794,AAPL,1986-01-24,0.1010039970278739
904795,AAPL,1986-01-27,0.0987719967961311
904796,AAPL,1986-01-28,0.0993300005793571
904797,AAPL,1986-01-29,0.1054690033197403
904798,AAPL,1986-01-30,0.1026789993047714
904799,AAPL,1986-01-31,0.1032370030879974
904800,AAPL,1986-02-03,0.1065850034356117
904801,AAPL,1986-02-04,0.1060269996523857
904802,AAPL,1986-02-05,0.1060269996523857
904803,AAPL,1986-02-06,0.1077010035514831
904804,AAPL,1986-02-07,0.1071429997682571
904805,AAPL,1986-02-10,0.1065850034356117
904806,AAPL,1986-02-11,0.1065850034356117
904807,AAPL,1986-02-12,0.1071429997682571
904808,AAPL,1986-02-13,0.1065850034356117
904809,AAPL,1986-02-14,0.1060269996523857
904810,AAPL,1986-02-18,0.1065850034356117
904811,AAPL,1986-02-19,0.1116070002317428
904812,AAPL,1986-02-20,0.1121649965643882
904813,AAPL,1986-02-21,0.1127230003476142
904814,AAPL,1986-02-24,0.1149550005793571
904815,AAPL,1986-02-25,0.117746002972126
904816,AAPL,1986-02-26,0.1160710006952285
904817,AAPL,1986-02-27,0.1143969967961311
904818,AAPL,1986-02-28,0.1116070002317428
904819,AAPL,1986-03-03,0.1099329963326454
904820,AAPL,1986-03-04,0.1099329963326454
904821,AAPL,1986-03-05,0.1127230003476142
904822,AAPL,1986-03-06,0.1132809966802597
904823,AAPL,1986-03-07,0.1104910001158714
904824,AAPL,1986-03-10,0.1099329963326454
904825,AAPL,1986-03-11,0.1110489964485168
904826,AAPL,1986-03-12,0.1104910001158714
904827,AAPL,1986-03-13,0.1104910001158714
904828,AAPL,1986-03-14,0.1166289970278739
904829,AAPL,1986-03-17,0.1160710006952285
904830,AAPL,1986-03-18,0.1199780032038688
904831,AAPL,1986-03-19,0.1183039993047714
904832,AAPL,1986-03-20,0.1261159926652908
904833,AAPL,1986-03-21,0.1233260035514831
904834,AAPL,1986-03-24,0.1194199994206428
904835,AAPL,1986-03-25,0.1244420036673545
904836,AAPL,1986-03-26,0.1261159926652908
904837,AAPL,1986-03-27,0.1261159926652908
904838,AAPL,1986-03-31,0.1261159926652908
904839,AAPL,1986-04-01,0.1216519996523857
904840,AAPL,1986-04-02,0.1216519996523857
904841,AAPL,1986-04-03,0.1205359995365142
904842,AAPL,1986-04-04,0.1194199994206428
904843,AAPL,1986-04-07,0.1216519996523857
904844,AAPL,1986-04-08,0.1233260035514831
904845,AAPL,1986-04-09,0.1210940033197403
904846,AAPL,1986-04-10,0.1216519996523857
904847,AAPL,1986-04-11,0.1205359995365142
904848,AAPL,1986-04-14,0.1199780032038688
904849,AAPL,1986-04-15,0.1222100034356117
904850,AAPL,1986-04-16,0.1261159926652908
904851,AAPL,1986-04-17,0.1294640004634857
904852,AAPL,1986-04-18,0.1328130066394806
904853,AAPL,1986-04-21,0.1356029957532882
904854,AAPL,1986-04-22,0.1333709955215454
904855,AAPL,1986-04-23,0.1322540044784546
904856,AAPL,1986-04-24,0.140066996216774
904857,AAPL,1986-04-25,0.1439729928970337
904858,AAPL,1986-04-28,0.1428570002317428
904859,AAPL,1986-04-29,0.1395090073347091
904860,AAPL,1986-04-30,0.1350450068712234
904861,AAPL,1986-05-01,0.1350450068712234
904862,AAPL,1986-05-02,0.1361609995365142
904863,AAPL,1986-05-05,0.1434150040149688
904864,AAPL,1986-05-06,0.1456470042467117
904865,AAPL,1986-05-07,0.140625
904866,AAPL,1986-05-08,0.1473210006952285
904867,AAPL,1986-05-09,0.1489959955215454
904868,AAPL,1986-05-12,0.1623879969120025
904869,AAPL,1986-05-13,0.1607140004634857
904870,AAPL,1986-05-14,0.1646209955215454
904871,AAPL,1986-05-15,0.1607140004634857
904872,AAPL,1986-05-16,0.1607140004634857
904873,AAPL,1986-05-19,0.1590400040149688
904874,AAPL,1986-05-20,0.1579239964485168
904875,AAPL,1986-05-21,0.1651789993047714
904876,AAPL,1986-05-22,0.1640630066394806
904877,AAPL,1986-05-23,0.1651789993047714
904878,AAPL,1986-05-27,0.1646209955215454
904879,AAPL,1986-05-28,0.1662950068712234
904880,AAPL,1986-05-29,0.1651789993047714
904881,AAPL,1986-05-30,0.1651789993047714
904882,AAPL,1986-06-02,0.1657370030879974
904883,AAPL,1986-06-03,0.1690849959850311
904884,AAPL,1986-06-04,0.1729909926652908
904885,AAPL,1986-06-05,0.1735489964485168
904886,AAPL,1986-06-06,0.1685270071029663
904887,AAPL,1986-06-09,0.1607140004634857
904888,AAPL,1986-06-10,0.1607140004634857
904889,AAPL,1986-06-11,0.1612720042467117
904890,AAPL,1986-06-12,0.1607140004634857
904891,AAPL,1986-06-13,0.1623879969120025
904892,AAPL,1986-06-16,0.1601559966802597
904893,AAPL,1986-06-17,0.1529020071029663
904894,AAPL,1986-06-18,0.1529020071029663
904895,AAPL,1986-06-19,0.15625
904896,AAPL,1986-06-20,0.1607140004634857
904897,AAPL,1986-06-23,0.1551340073347091
904898,AAPL,1986-06-24,0.155691996216774
904899,AAPL,1986-06-25,0.1601559966802597
904900,AAPL,1986-06-26,0.1618299931287765
904901,AAPL,1986-06-27,0.1601559966802597
904902,AAPL,1986-06-30,0.1601559966802597
904903,AAPL,1986-07-01,0.1579239964485168
904904,AAPL,1986-07-02,0.1612720042467117
904905,AAPL,1986-07-03,0.1679690033197403
904906,AAPL,1986-07-07,0.1590400040149688
904907,AAPL,1986-07-08,0.1529020071029663
904908,AAPL,1986-07-09,0.1545760035514831
904909,AAPL,1986-07-10,0.1579239964485168
904910,AAPL,1986-07-11,0.1657370030879974
904911,AAPL,1986-07-14,0.1618299931287765
904912,AAPL,1986-07-15,0.155691996216774
904913,AAPL,1986-07-16,0.1495539993047714
904914,AAPL,1986-07-17,0.1439729928970337
904915,AAPL,1986-07-18,0.1417409926652908
904916,AAPL,1986-07-21,0.1495539993047714
904917,AAPL,1986-07-22,0.1545760035514831
904918,AAPL,1986-07-23,0.1523440033197403
904919,AAPL,1986-07-24,0.1478790044784546
904920,AAPL,1986-07-25,0.1517859995365142
904921,AAPL,1986-07-28,0.1445309966802597
904922,AAPL,1986-07-29,0.1395090073347091
904923,AAPL,1986-07-30,0.1361609995365142
904924,AAPL,1986-07-31,0.1395090073347091
904925,AAPL,1986-08-01,0.140066996216774
904926,AAPL,1986-08-04,0.140625
904927,AAPL,1986-08-05,0.1434150040149688
904928,AAPL,1986-08-06,0.1389510035514831
904929,AAPL,1986-08-07,0.1417409926652908
904930,AAPL,1986-08-08,0.141183003783226
904931,AAPL,1986-08-11,0.1495539993047714
904932,AAPL,1986-08-12,0.1529020071029663
904933,AAPL,1986-08-13,0.1607140004634857
904934,AAPL,1986-08-14,0.1607140004634857
904935,AAPL,1986-08-15,0.1595979928970337
904936,AAPL,1986-08-18,0.1579239964485168
904937,AAPL,1986-08-19,0.1579239964485168
904938,AAPL,1986-08-20,0.1618299931287765
904939,AAPL,1986-08-21,0.1595979928970337
904940,AAPL,1986-08-22,0.1618299931287765
904941,AAPL,1986-08-25,0.1623879969120025
904942,AAPL,1986-08-26,0.1635040044784546
904943,AAPL,1986-08-27,0.1651789993047714
904944,AAPL,1986-08-28,0.1685270071029663
904945,AAPL,1986-08-29,0.1651789993047714
904946,AAPL,1986-09-02,0.1551340073347091
904947,AAPL,1986-09-03,0.1551340073347091
904948,AAPL,1986-09-04,0.1584820002317428
904949,AAPL,1986-09-05,0.156808003783226
904950,AAPL,1986-09-08,0.1551340073347091
904951,AAPL,1986-09-09,0.1595979928970337
904952,AAPL,1986-09-10,0.15625
904953,AAPL,1986-09-11,0.1456470042467117
904954,AAPL,1986-09-12,0.1417409926652908
904955,AAPL,1986-09-15,0.1478790044784546
904956,AAPL,1986-09-16,0.155691996216774
904957,AAPL,1986-09-17,0.1529020071029663
904958,AAPL,1986-09-18,0.1517859995365142
904959,AAPL,1986-09-19,0.1501120030879974
904960,AAPL,1986-09-22,0.1573659926652908
904961,AAPL,1986-09-23,0.1612720042467117
904962,AAPL,1986-09-24,0.156808003783226
904963,AAPL,1986-09-25,0.1540179997682571
904964,AAPL,1986-09-26,0.1529020071029663
904965,AAPL,1986-09-29,0.1450890004634857
904966,AAPL,1986-09-30,0.1495539993047714
904967,AAPL,1986-10-01,0.1523440033197403
904968,AAPL,1986-10-02,0.1523440033197403
904969,AAPL,1986-10-03,0.1506700068712234
904970,AAPL,1986-10-06,0.1523440033197403
904971,AAPL,1986-10-07,0.1473210006952285
904972,AAPL,1986-10-08,0.1462049931287765
904973,AAPL,1986-10-09,0.1473210006952285
904974,AAPL,1986-10-10,0.1484380066394806
904975,AAPL,1986-10-13,0.1545760035514831
904976,AAPL,1986-10-14,0.1517859995365142
904977,AAPL,1986-10-15,0.1489959955215454
904978,AAPL,1986-10-16,0.1501120030879974
904979,AAPL,1986-10-17,0.1501120030879974
904980,AAPL,1986-10-20,0.1467629969120025
904981,AAPL,1986-10-21,0.1462049931287765
904982,AAPL,1986-10-22,0.1450890004634857
904983,AAPL,1986-10-23,0.1478790044784546
904984,AAPL,1986-10-24,0.1473210006952285
904985,AAPL,1986-10-27,0.1517859995365142
904986,AAPL,1986-10-28,0.1489959955215454
904987,AAPL,1986-10-29,0.1489959955215454
904988,AAPL,1986-10-30,0.1529020071029663
904989,AAPL,1986-10-31,0.1545760035514831
904990,AAPL,1986-11-03,0.15625
904991,AAPL,1986-11-04,0.1595979928970337
904992,AAPL,1986-11-05,0.1651789993047714
904993,AAPL,1986-11-06,0.1612720042467117
904994,AAPL,1986-11-07,0.1595979928970337
904995,AAPL,1986-11-10,0.1579239964485168
904996,AAPL,1986-11-11,0.1584820002317428
904997,AAPL,1986-11-12,0.1635040044784546
904998,AAPL,1986-11-13,0.1584820002317428
904999,AAPL,1986-11-14,0.1573659926652908
905000,AAPL,1986-11-17,0.1623879969120025
905001,AAPL,1986-11-18,0.1579239964485168
905002,AAPL,1986-11-19,0.15625
905003,AAPL,1986-11-20,0.1573659926652908
905004,AAPL,1986-11-21,0.1607140004634857
905005,AAPL,1986-11-24,0.1696429997682571
905006,AAPL,1986-11-25,0.1796880066394806
905007,AAPL,1986-11-26,0.1808039993047714
905008,AAPL,1986-11-28,0.1785710006952285
905009,AAPL,1986-12-01,0.1791290044784546
905010,AAPL,1986-12-02,0.1852679997682571
905011,AAPL,1986-12-03,0.1908479928970337
905012,AAPL,1986-12-04,0.1897320002317428
905013,AAPL,1986-12-05,0.1953130066394806
905014,AAPL,1986-12-08,0.1897320002317428
905015,AAPL,1986-12-09,0.1891739964485168
905016,AAPL,1986-12-10,0.1941960006952285
905017,AAPL,1986-12-11,0.1914059966802597
905018,AAPL,1986-12-12,0.1841520071029663
905019,AAPL,1986-12-15,0.1863840073347091
905020,AAPL,1986-12-16,0.1897320002317428
905021,AAPL,1986-12-17,0.1841520071029663
905022,AAPL,1986-12-18,0.1847099959850311
905023,AAPL,1986-12-19,0.188058003783226
905024,AAPL,1986-12-22,0.188058003783226
905025,AAPL,1986-12-23,0.188058003783226
905026,AAPL,1986-12-24,0.186941996216774
905027,AAPL,1986-12-26,0.1830359995365142
905028,AAPL,1986-12-29,0.1808039993047714
905029,AAPL,1986-12-30,0.1830359995365142
905030,AAPL,1986-12-31,0.1808039993047714
905031,AAPL,1987-01-02,0.1824779957532882
905032,AAPL,1987-01-05,0.1919640004634857
905033,AAPL,1987-01-06,0.1953130066394806
905034,AAPL,1987-01-07,0.1997770071029663
905035,AAPL,1987-01-08,0.1997770071029663
905036,AAPL,1987-01-09,0.202566996216774
905037,AAPL,1987-01-12,0.203125
905038,AAPL,1987-01-13,0.1992190033197403
905039,AAPL,1987-01-14,0.2148440033197403
905040,AAPL,1987-01-15,0.2226559966802597
905041,AAPL,1987-01-16,0.2176340073347091
905042,AAPL,1987-01-19,0.2371650040149688
905043,AAPL,1987-01-20,0.2304690033197403
905044,AAPL,1987-01-21,0.21875
905045,AAPL,1987-01-22,0.234375
905046,AAPL,1987-01-23,0.2243299931287765
905047,AAPL,1987-01-26,0.2220979928970337
905048,AAPL,1987-01-27,0.2354909926652908
905049,AAPL,1987-01-28,0.2472099959850311
905050,AAPL,1987-01-29,0.2416290044784546
905051,AAPL,1987-01-30,0.2477679997682571
905052,AAPL,1987-02-02,0.249441996216774
905053,AAPL,1987-02-03,0.2477679997682571
905054,AAPL,1987-02-04,0.2455359995365142
905055,AAPL,1987-02-05,0.2405129969120025
905056,AAPL,1987-02-06,0.2410710006952285
905057,AAPL,1987-02-09,0.234933003783226
905058,AAPL,1987-02-10,0.2354909926652908
905059,AAPL,1987-02-11,0.2522319853305816
905060,AAPL,1987-02-12,0.2617189884185791
905061,AAPL,1987-02-13,0.2773439884185791
905062,AAPL,1987-02-17,0.2963170111179352
905063,AAPL,1987-02-18,0.2834819853305816
905064,AAPL,1987-02-19,0.2784599959850311
905065,AAPL,1987-02-20,0.2734380066394806
905066,AAPL,1987-02-23,0.2818079888820648
905067,AAPL,1987-02-24,0.2924109995365143
905068,AAPL,1987-02-25,0.3085939884185791
905069,AAPL,1987-02-26,0.3085939884185791
905070,AAPL,1987-02-27,0.3125
905071,AAPL,1987-03-02,0.3013390004634857
905072,AAPL,1987-03-03,0.2901790142059326
905073,AAPL,1987-03-04,0.3018969893455505
905074,AAPL,1987-03-05,0.3058040142059326
905075,AAPL,1987-03-06,0.3002229928970337
905076,AAPL,1987-03-09,0.2885040044784546
905077,AAPL,1987-03-10,0.297991007566452
905078,AAPL,1987-03-11,0.295758992433548
905079,AAPL,1987-03-12,0.2912949919700622
905080,AAPL,1987-03-13,0.2834819853305816
905081,AAPL,1987-03-16,0.2912949919700622
905082,AAPL,1987-03-17,0.2991069853305816
905083,AAPL,1987-03-18,0.2946430146694183
905084,AAPL,1987-03-19,0.3052459955215454
905085,AAPL,1987-03-20,0.3046880066394806
905086,AAPL,1987-03-23,0.3013390004634857
905087,AAPL,1987-03-24,0.295758992433548
905088,AAPL,1987-03-25,0.297991007566452
905089,AAPL,1987-03-26,0.3002229928970337
905090,AAPL,1987-03-27,0.2901790142059326
905091,AAPL,1987-03-30,0.2790180146694183
905092,AAPL,1987-03-31,0.2879459857940674
905093,AAPL,1987-04-01,0.297991007566452
905094,AAPL,1987-04-02,0.3203130066394806
905095,AAPL,1987-04-03,0.3203130066394806
905096,AAPL,1987-04-06,0.3125
905097,AAPL,1987-04-07,0.3024550080299377
905098,AAPL,1987-04-08,0.3080359995365143
905099,AAPL,1987-04-09,0.3169640004634857
905100,AAPL,1987-04-10,0.313616007566452
905101,AAPL,1987-04-13,0.3013390004634857
905102,AAPL,1987-04-14,0.3035709857940674
905103,AAPL,1987-04-15,0.3169640004634857
905104,AAPL,1987-04-16,0.3191959857940674
905105,AAPL,1987-04-20,0.3175219893455505
905106,AAPL,1987-04-21,0.3337050080299377
905107,AAPL,1987-04-22,0.3314729928970337
905108,AAPL,1987-04-23,0.3392859995365143
905109,AAPL,1987-04-24,0.3337050080299377
905110,AAPL,1987-04-27,0.3348209857940674
905111,AAPL,1987-04-28,0.34375
905112,AAPL,1987-04-29,0.3470979928970337
905113,AAPL,1987-04-30,0.3537949919700622
905114,AAPL,1987-05-01,0.3571430146694183
905115,AAPL,1987-05-04,0.3560270071029663
905116,AAPL,1987-05-05,0.358258992433548
905117,AAPL,1987-05-06,0.3571430146694183
905118,AAPL,1987-05-07,0.358258992433548
905119,AAPL,1987-05-08,0.3526790142059326
905120,AAPL,1987-05-11,0.34375
905121,AAPL,1987-05-12,0.3370540142059326
905122,AAPL,1987-05-13,0.3504459857940674
905123,AAPL,1987-05-14,0.3537949919700622
905124,AAPL,1987-05-15,0.3493300080299377
905125,AAPL,1987-05-18,0.3381699919700622
905126,AAPL,1987-05-19,0.327008992433548
905127,AAPL,1987-05-20,0.3325890004634857
905128,AAPL,1987-05-21,0.3325890004634857
905129,AAPL,1987-05-22,0.3309150040149688
905130,AAPL,1987-05-26,0.3482140004634857
905131,AAPL,1987-05-27,0.3549109995365143
905132,AAPL,1987-05-28,0.3571430146694183
905133,AAPL,1987-05-29,0.3526790142059326
905134,AAPL,1987-06-01,0.3470979928970337
905135,AAPL,1987-06-02,0.344866007566452
905136,AAPL,1987-06-03,0.3470979928970337
905137,AAPL,1987-06-04,0.3504459857940674
905138,AAPL,1987-06-05,0.3470979928970337
905139,AAPL,1987-06-08,0.3470979928970337
905140,AAPL,1987-06-09,0.3504459857940674
905141,AAPL,1987-06-10,0.3504459857940674
905142,AAPL,1987-06-11,0.3526790142059326
905143,AAPL,1987-06-12,0.3526790142059326
905144,AAPL,1987-06-15,0.3504459857940674
905145,AAPL,1987-06-16,0.3705359995365143
905146,AAPL,1987-06-17,0.3616069853305816
905147,AAPL,1987-06-18,0.3705359995365143
905148,AAPL,1987-06-19,0.3660709857940674
905149,AAPL,1987-06-22,0.375
905150,AAPL,1987-06-23,0.3683040142059326
905151,AAPL,1987-06-24,0.375
905152,AAPL,1987-06-25,0.3616069853305816
905153,AAPL,1987-06-26,0.3616069853305816
905154,AAPL,1987-06-29,0.3638390004634857
905155,AAPL,1987-06-30,0.3616069853305816
905156,AAPL,1987-07-01,0.3571430146694183
905157,AAPL,1987-07-02,0.3627229928970337
905158,AAPL,1987-07-06,0.3638390004634857
905159,AAPL,1987-07-07,0.3504459857940674
905160,AAPL,1987-07-08,0.3325890004634857
905161,AAPL,1987-07-09,0.3370540142059326
905162,AAPL,1987-07-10,0.3392859995365143
905163,AAPL,1987-07-13,0.3616069853305816
905164,AAPL,1987-07-14,0.3839290142059326
905165,AAPL,1987-07-15,0.3928569853305816
905166,AAPL,1987-07-16,0.3928569853305816
905167,AAPL,1987-07-17,0.3861609995365143
905168,AAPL,1987-07-20,0.3727680146694183
905169,AAPL,1987-07-21,0.3694199919700622
905170,AAPL,1987-07-22,0.3794640004634857
905171,AAPL,1987-07-23,0.3727680146694183
905172,AAPL,1987-07-24,0.3794640004634857
905173,AAPL,1987-07-27,0.3772319853305816
905174,AAPL,1987-07-28,0.373883992433548
905175,AAPL,1987-07-29,0.3660709857940674
905176,AAPL,1987-07-30,0.3705359995365143
905177,AAPL,1987-07-31,0.3683040142059326
905178,AAPL,1987-08-03,0.359375
905179,AAPL,1987-08-04,0.3772319853305816
905180,AAPL,1987-08-05,0.3861609995365143
905181,AAPL,1987-08-06,0.4129459857940674
905182,AAPL,1987-08-07,0.4151790142059326
905183,AAPL,1987-08-10,0.4308040142059326
905184,AAPL,1987-08-11,0.4419640004634857
905185,AAPL,1987-08-12,0.4352680146694183
905186,AAPL,1987-08-13,0.4375
905187,AAPL,1987-08-14,0.4375
905188,AAPL,1987-08-17,0.4419640004634857
905189,AAPL,1987-08-18,0.4352680146694183
905190,AAPL,1987-08-19,0.4464290142059326
905191,AAPL,1987-08-20,0.4620540142059326
905192,AAPL,1987-08-21,0.4732140004634857
905193,AAPL,1987-08-24,0.4665180146694183
905194,AAPL,1987-08-25,0.4642859995365143
905195,AAPL,1987-08-26,0.4642859995365143
905196,AAPL,1987-08-27,0.4642859995365143
905197,AAPL,1987-08-28,0.4642859995365143
905198,AAPL,1987-08-31,0.4821430146694183
905199,AAPL,1987-09-01,0.46875
905200,AAPL,1987-09-02,0.4642859995365143
905201,AAPL,1987-09-03,0.4575890004634857
905202,AAPL,1987-09-04,0.4508930146694183
905203,AAPL,1987-09-08,0.4453130066394806
905204,AAPL,1987-09-09,0.4709819853305816
905205,AAPL,1987-09-10,0.4799109995365143
905206,AAPL,1987-09-11,0.4866069853305816
905207,AAPL,1987-09-14,0.4732140004634857
905208,AAPL,1987-09-15,0.4620540142059326
905209,AAPL,1987-09-16,0.4620540142059326
905210,AAPL,1987-09-17,0.4642859995365143
905211,AAPL,1987-09-18,0.4620540142059326
905212,AAPL,1987-09-21,0.4486609995365143
905213,AAPL,1987-09-22,0.483258992433548
905214,AAPL,1987-09-23,0.4933040142059326
905215,AAPL,1987-09-24,0.5044639706611633
905216,AAPL,1987-09-25,0.513392984867096
905217,AAPL,1987-09-28,0.4977680146694183
905218,AAPL,1987-09-29,0.4866069853305816
905219,AAPL,1987-09-30,0.5044639706611633
905220,AAPL,1987-10-01,0.5200889706611633
905221,AAPL,1987-10-02,0.5223209857940674
905222,AAPL,1987-10-05,0.529017984867096
905223,AAPL,1987-10-06,0.4977680146694183
905224,AAPL,1987-10-07,0.4955359995365143
905225,AAPL,1987-10-08,0.484375
905226,AAPL,1987-10-09,0.483258992433548
905227,AAPL,1987-10-12,0.4754459857940674
905228,AAPL,1987-10-13,0.4866069853305816
905229,AAPL,1987-10-14,0.4754459857940674
905230,AAPL,1987-10-15,0.4642859995365143
905231,AAPL,1987-10-16,0.4308040142059326
905232,AAPL,1987-10-19,0.3258930146694183
905233,AAPL,1987-10-20,0.3080359995365143
905234,AAPL,1987-10-21,0.3616069853305816
905235,AAPL,1987-10-22,0.328125
905236,AAPL,1987-10-23,0.3169640004634857
905237,AAPL,1987-10-26,0.25
905238,AAPL,1987-10-27,0.2700890004634857
905239,AAPL,1987-10-28,0.2991069853305816
905240,AAPL,1987-10-29,0.3526790142059326
905241,AAPL,1987-10-30,0.344866007566452
905242,AAPL,1987-11-02,0.3459819853305816
905243,AAPL,1987-11-03,0.3236609995365143
905244,AAPL,1987-11-04,0.3214290142059326
905245,AAPL,1987-11-05,0.3392859995365143
905246,AAPL,1987-11-06,0.3370540142059326
905247,AAPL,1987-11-09,0.3325890004634857
905248,AAPL,1987-11-10,0.3236609995365143
905249,AAPL,1987-11-11,0.3325890004634857
905250,AAPL,1987-11-12,0.3459819853305816
905251,AAPL,1987-11-13,0.3325890004634857
905252,AAPL,1987-11-16,0.328125
905253,AAPL,1987-11-17,0.3125
905254,AAPL,1987-11-18,0.3236609995365143
905255,AAPL,1987-11-19,0.3080359995365143
905256,AAPL,1987-11-20,0.3169640004634857
905257,AAPL,1987-11-23,0.3236609995365143
905258,AAPL,1987-11-24,0.3303569853305816
905259,AAPL,1987-11-25,0.3258930146694183
905260,AAPL,1987-11-27,0.3125
905261,AAPL,1987-11-30,0.2946430146694183
905262,AAPL,1987-12-01,0.296875
905263,AAPL,1987-12-02,0.2901790142059326
905264,AAPL,1987-12-03,0.2723209857940674
905265,AAPL,1987-12-04,0.2745540142059326
905266,AAPL,1987-12-07,0.2946430146694183
905267,AAPL,1987-12-08,0.3080359995365143
905268,AAPL,1987-12-09,0.3125
905269,AAPL,1987-12-10,0.3102680146694183
905270,AAPL,1987-12-11,0.3035709857940674
905271,AAPL,1987-12-14,0.3325890004634857
905272,AAPL,1987-12-15,0.3348209857940674
905273,AAPL,1987-12-16,0.3504459857940674
905274,AAPL,1987-12-17,0.3504459857940674
905275,AAPL,1987-12-18,0.3616069853305816
905276,AAPL,1987-12-21,0.3727680146694183
905277,AAPL,1987-12-22,0.3705359995365143
905278,AAPL,1987-12-23,0.3772319853305816
905279,AAPL,1987-12-24,0.3805800080299377
905280,AAPL,1987-12-28,0.359375
905281,AAPL,1987-12-29,0.376116007566452
905282,AAPL,1987-12-30,0.3872770071029663
905283,AAPL,1987-12-31,0.375
905284,AAPL,1988-01-04,0.3995540142059326
905285,AAPL,1988-01-05,0.3984380066394806
905286,AAPL,1988-01-06,0.390625
905287,AAPL,1988-01-07,0.3973209857940674
905288,AAPL,1988-01-08,0.3571430146694183
905289,AAPL,1988-01-11,0.3794640004634857
905290,AAPL,1988-01-12,0.375
905291,AAPL,1988-01-13,0.3772319853305816
905292,AAPL,1988-01-14,0.3772319853305816
905293,AAPL,1988-01-15,0.3828130066394806
905294,AAPL,1988-01-18,0.3816959857940674
905295,AAPL,1988-01-19,0.3816959857940674
905296,AAPL,1988-01-20,0.3549109995365143
905297,AAPL,1988-01-21,0.358258992433548
905298,AAPL,1988-01-22,0.3504459857940674
905299,AAPL,1988-01-25,0.3649550080299377
905300,AAPL,1988-01-26,0.3549109995365143
905301,AAPL,1988-01-27,0.3549109995365143
905302,AAPL,1988-01-28,0.3683040142059326
905303,AAPL,1988-01-29,0.3705359995365143
905304,AAPL,1988-02-01,0.3727680146694183
905305,AAPL,1988-02-02,0.3683040142059326
905306,AAPL,1988-02-03,0.3526790142059326
905307,AAPL,1988-02-04,0.3549109995365143
905308,AAPL,1988-02-05,0.344866007566452
905309,AAPL,1988-02-08,0.3459819853305816
905310,AAPL,1988-02-09,0.3549109995365143
905311,AAPL,1988-02-10,0.3660709857940674
905312,AAPL,1988-02-11,0.3627229928970337
905313,AAPL,1988-02-12,0.3660709857940674
905314,AAPL,1988-02-16,0.3683040142059326
905315,AAPL,1988-02-17,0.373883992433548
905316,AAPL,1988-02-18,0.3727680146694183
905317,AAPL,1988-02-19,0.3727680146694183
905318,AAPL,1988-02-22,0.3861609995365143
905319,AAPL,1988-02-23,0.3816959857940674
905320,AAPL,1988-02-24,0.3772319853305816
905321,AAPL,1988-02-25,0.3727680146694183
905322,AAPL,1988-02-26,0.3727680146694183
905323,AAPL,1988-02-29,0.3839290142059326
905324,AAPL,1988-03-01,0.3861609995365143
905325,AAPL,1988-03-02,0.3995540142059326
905326,AAPL,1988-03-03,0.4151790142059326
905327,AAPL,1988-03-04,0.4185270071029663
905328,AAPL,1988-03-07,0.4185270071029663
905329,AAPL,1988-03-08,0.4129459857940674
905330,AAPL,1988-03-09,0.4174109995365143
905331,AAPL,1988-03-10,0.4040180146694183
905332,AAPL,1988-03-11,0.4084819853305816
905333,AAPL,1988-03-14,0.4129459857940674
905334,AAPL,1988-03-15,0.4017859995365143
905335,AAPL,1988-03-16,0.4118300080299377
905336,AAPL,1988-03-17,0.4017859995365143
905337,AAPL,1988-03-18,0.3995540142059326
905338,AAPL,1988-03-21,0.391741007566452
905339,AAPL,1988-03-22,0.3928569853305816
905340,AAPL,1988-03-23,0.3794640004634857
905341,AAPL,1988-03-24,0.3649550080299377
905342,AAPL,1988-03-25,0.358258992433548
905343,AAPL,1988-03-28,0.3705359995365143
905344,AAPL,1988-03-29,0.3660709857940674
905345,AAPL,1988-03-30,0.3526790142059326
905346,AAPL,1988-03-31,0.3571430146694183
905347,AAPL,1988-04-04,0.3459819853305816
905348,AAPL,1988-04-05,0.3504459857940674
905349,AAPL,1988-04-06,0.3727680146694183
905350,AAPL,1988-04-07,0.3638390004634857
905351,AAPL,1988-04-08,0.3660709857940674
905352,AAPL,1988-04-11,0.3705359995365143
905353,AAPL,1988-04-12,0.3727680146694183
905354,AAPL,1988-04-13,0.3683040142059326
905355,AAPL,1988-04-14,0.3526790142059326
905356,AAPL,1988-04-15,0.3526790142059326
905357,AAPL,1988-04-18,0.3571430146694183
905358,AAPL,1988-04-19,0.359375
905359,AAPL,1988-04-20,0.3549109995365143
905360,AAPL,1988-04-21,0.3526790142059326
905361,AAPL,1988-04-22,0.358258992433548
905362,AAPL,1988-04-25,0.3649550080299377
905363,AAPL,1988-04-26,0.3705359995365143
905364,AAPL,1988-04-27,0.3727680146694183
905365,AAPL,1988-04-28,0.3694199919700622
905366,AAPL,1988-04-29,0.3660709857940674
905367,AAPL,1988-05-02,0.3660709857940674
905368,AAPL,1988-05-03,0.3727680146694183
905369,AAPL,1988-05-04,0.375
905370,AAPL,1988-05-05,0.3727680146694183
905371,AAPL,1988-05-06,0.3683040142059326
905372,AAPL,1988-05-09,0.3638390004634857
905373,AAPL,1988-05-10,0.3649550080299377
905374,AAPL,1988-05-11,0.3526790142059326
905375,AAPL,1988-05-12,0.3549109995365143
905376,AAPL,1988-05-13,0.3616069853305816
905377,AAPL,1988-05-16,0.3683040142059326
905378,AAPL,1988-05-17,0.3616069853305816
905379,AAPL,1988-05-18,0.3549109995365143
905380,AAPL,1988-05-19,0.3482140004634857
905381,AAPL,1988-05-20,0.3459819853305816
905382,AAPL,1988-05-23,0.3392859995365143
905383,AAPL,1988-05-24,0.3470979928970337
905384,AAPL,1988-05-25,0.34375
905385,AAPL,1988-05-26,0.3515630066394806
905386,AAPL,1988-05-27,0.3549109995365143
905387,AAPL,1988-05-31,0.3705359995365143
905388,AAPL,1988-06-01,0.3794640004634857
905389,AAPL,1988-06-02,0.3727680146694183
905390,AAPL,1988-06-03,0.3839290142059326
905391,AAPL,1988-06-06,0.3928569853305816
905392,AAPL,1988-06-07,0.3928569853305816
905393,AAPL,1988-06-08,0.4017859995365143
905394,AAPL,1988-06-09,0.3883930146694183
905395,AAPL,1988-06-10,0.3973209857940674
905396,AAPL,1988-06-13,0.4017859995365143
905397,AAPL,1988-06-14,0.4040180146694183
905398,AAPL,1988-06-15,0.4084819853305816
905399,AAPL,1988-06-16,0.3973209857940674
905400,AAPL,1988-06-17,0.3995540142059326
905401,AAPL,1988-06-20,0.3939729928970337
905402,AAPL,1988-06-21,0.4006699919700622
905403,AAPL,1988-06-22,0.407366007566452
905404,AAPL,1988-06-23,0.4017859995365143
905405,AAPL,1988-06-24,0.4017859995365143
905406,AAPL,1988-06-27,0.3973209857940674
905407,AAPL,1988-06-28,0.4129459857940674
905408,AAPL,1988-06-29,0.4140630066394806
905409,AAPL,1988-06-30,0.4129459857940674
905410,AAPL,1988-07-01,0.4151790142059326
905411,AAPL,1988-07-05,0.421875
905412,AAPL,1988-07-06,0.4151790142059326
905413,AAPL,1988-07-07,0.4095979928970337
905414,AAPL,1988-07-08,0.4040180146694183
905415,AAPL,1988-07-11,0.4029020071029663
905416,AAPL,1988-07-12,0.3995540142059326
905417,AAPL,1988-07-13,0.3995540142059326
905418,AAPL,1988-07-14,0.4017859995365143
905419,AAPL,1988-07-15,0.4017859995365143
905420,AAPL,1988-07-18,0.40625
905421,AAPL,1988-07-19,0.3995540142059326
905422,AAPL,1988-07-20,0.3950890004634857
905423,AAPL,1988-07-21,0.3839290142059326
905424,AAPL,1988-07-22,0.3794640004634857
905425,AAPL,1988-07-25,0.3816959857940674
905426,AAPL,1988-07-26,0.3816959857940674
905427,AAPL,1988-07-27,0.3816959857940674
905428,AAPL,1988-07-28,0.3805800080299377
905429,AAPL,1988-07-29,0.3962050080299377
905430,AAPL,1988-08-01,0.4017859995365143
905431,AAPL,1988-08-02,0.3984380066394806
905432,AAPL,1988-08-03,0.3995540142059326
905433,AAPL,1988-08-04,0.3984380066394806
905434,AAPL,1988-08-05,0.3950890004634857
905435,AAPL,1988-08-08,0.3928569853305816
905436,AAPL,1988-08-09,0.3883930146694183
905437,AAPL,1988-08-10,0.373883992433548
905438,AAPL,1988-08-11,0.3861609995365143
905439,AAPL,1988-08-12,0.3794640004634857
905440,AAPL,1988-08-15,0.3683040142059326
905441,AAPL,1988-08-16,0.3794640004634857
905442,AAPL,1988-08-17,0.375
905443,AAPL,1988-08-18,0.3794640004634857
905444,AAPL,1988-08-19,0.3638390004634857
905445,AAPL,1988-08-22,0.3549109995365143
905446,AAPL,1988-08-23,0.3526790142059326
905447,AAPL,1988-08-24,0.3638390004634857
905448,AAPL,1988-08-25,0.358258992433548
905449,AAPL,1988-08-26,0.359375
905450,AAPL,1988-08-29,0.3649550080299377
905451,AAPL,1988-08-30,0.3649550080299377
905452,AAPL,1988-08-31,0.3560270071029663
905453,AAPL,1988-09-01,0.3470979928970337
905454,AAPL,1988-09-02,0.3549109995365143
905455,AAPL,1988-09-06,0.3470979928970337
905456,AAPL,1988-09-07,0.3415180146694183
905457,AAPL,1988-09-08,0.3459819853305816
905458,AAPL,1988-09-09,0.3616069853305816
905459,AAPL,1988-09-12,0.3660709857940674
905460,AAPL,1988-09-13,0.3660709857940674
905461,AAPL,1988-09-14,0.375
905462,AAPL,1988-09-15,0.3716520071029663
905463,AAPL,1988-09-16,0.3772319853305816
905464,AAPL,1988-09-19,0.3727680146694183
905465,AAPL,1988-09-20,0.3705359995365143
905466,AAPL,1988-09-21,0.3816959857940674
905467,AAPL,1988-09-22,0.3928569853305816
905468,AAPL,1988-09-23,0.390625
905469,AAPL,1988-09-26,0.3816959857940674
905470,AAPL,1988-09-27,0.3872770071029663
905471,AAPL,1988-09-28,0.3883930146694183
905472,AAPL,1988-09-29,0.3928569853305816
905473,AAPL,1988-09-30,0.3861609995365143
905474,AAPL,1988-10-03,0.3794640004634857
905475,AAPL,1988-10-04,0.3705359995365143
905476,AAPL,1988-10-05,0.3649550080299377
905477,AAPL,1988-10-06,0.3549109995365143
905478,AAPL,1988-10-07,0.3549109995365143
905479,AAPL,1988-10-10,0.34375
905480,AAPL,1988-10-11,0.3482140004634857
905481,AAPL,1988-10-12,0.3459819853305816
905482,AAPL,1988-10-13,0.3482140004634857
905483,AAPL,1988-10-14,0.3459819853305816
905484,AAPL,1988-10-17,0.34375
905485,AAPL,1988-10-18,0.3515630066394806
905486,AAPL,1988-10-19,0.3571430146694183
905487,AAPL,1988-10-20,0.3705359995365143
905488,AAPL,1988-10-21,0.3660709857940674
905489,AAPL,1988-10-24,0.3571430146694183
905490,AAPL,1988-10-25,0.3560270071029663
905491,AAPL,1988-10-26,0.3504459857940674
905492,AAPL,1988-10-27,0.3482140004634857
905493,AAPL,1988-10-28,0.34375
905494,AAPL,1988-10-31,0.344866007566452
905495,AAPL,1988-11-01,0.3392859995365143
905496,AAPL,1988-11-02,0.3325890004634857
905497,AAPL,1988-11-03,0.3314729928970337
905498,AAPL,1988-11-04,0.3370540142059326
905499,AAPL,1988-11-07,0.3348209857940674
905500,AAPL,1988-11-08,0.34375
905501,AAPL,1988-11-09,0.3504459857940674
905502,AAPL,1988-11-10,0.3526790142059326
905503,AAPL,1988-11-11,0.34375
905504,AAPL,1988-11-14,0.3470979928970337
905505,AAPL,1988-11-15,0.3482140004634857
905506,AAPL,1988-11-16,0.3392859995365143
905507,AAPL,1988-11-17,0.3415180146694183
905508,AAPL,1988-11-18,0.3392859995365143
905509,AAPL,1988-11-21,0.327008992433548
905510,AAPL,1988-11-22,0.3225449919700622
905511,AAPL,1988-11-23,0.329241007566452
905512,AAPL,1988-11-25,0.3258930146694183
905513,AAPL,1988-11-28,0.3258930146694183
905514,AAPL,1988-11-29,0.328125
905515,AAPL,1988-11-30,0.3359380066394806
905516,AAPL,1988-12-01,0.3459819853305816
905517,AAPL,1988-12-02,0.3504459857940674
905518,AAPL,1988-12-05,0.3526790142059326
905519,AAPL,1988-12-06,0.3526790142059326
905520,AAPL,1988-12-07,0.3515630066394806
905521,AAPL,1988-12-08,0.3493300080299377
905522,AAPL,1988-12-09,0.3493300080299377
905523,AAPL,1988-12-12,0.34375
905524,AAPL,1988-12-13,0.3459819853305816
905525,AAPL,1988-12-14,0.3549109995365143
905526,AAPL,1988-12-15,0.3526790142059326
905527,AAPL,1988-12-16,0.358258992433548
905528,AAPL,1988-12-19,0.3638390004634857
905529,AAPL,1988-12-20,0.3660709857940674
905530,AAPL,1988-12-21,0.3727680146694183
905531,AAPL,1988-12-22,0.3660709857940674
905532,AAPL,1988-12-23,0.3671880066394806
905533,AAPL,1988-12-27,0.3616069853305816
905534,AAPL,1988-12-28,0.359375
905535,AAPL,1988-12-29,0.3616069853305816
905536,AAPL,1988-12-30,0.359375
905537,AAPL,1989-01-03,0.360491007566452
905538,AAPL,1989-01-04,0.375
905539,AAPL,1989-01-05,0.3772319853305816
905540,AAPL,1989-01-06,0.3805800080299377
905541,AAPL,1989-01-09,0.3839290142059326
905542,AAPL,1989-01-10,0.3805800080299377
905543,AAPL,1989-01-11,0.376116007566452
905544,AAPL,1989-01-12,0.3816959857940674
905545,AAPL,1989-01-13,0.3861609995365143
905546,AAPL,1989-01-16,0.390625
905547,AAPL,1989-01-17,0.360491007566452
905548,AAPL,1989-01-18,0.3549109995365143
905549,AAPL,1989-01-19,0.3616069853305816
905550,AAPL,1989-01-20,0.3660709857940674
905551,AAPL,1989-01-23,0.3660709857940674
905552,AAPL,1989-01-24,0.3716520071029663
905553,AAPL,1989-01-25,0.3705359995365143
905554,AAPL,1989-01-26,0.3727680146694183
905555,AAPL,1989-01-27,0.3359380066394806
905556,AAPL,1989-01-30,0.3337050080299377
905557,AAPL,1989-01-31,0.3370540142059326
905558,AAPL,1989-02-01,0.3504459857940674
905559,AAPL,1989-02-02,0.3549109995365143
905560,AAPL,1989-02-03,0.3504459857940674
905561,AAPL,1989-02-06,0.34375
905562,AAPL,1989-02-07,0.3482140004634857
905563,AAPL,1989-02-08,0.3415180146694183
905564,AAPL,1989-02-09,0.3415180146694183
905565,AAPL,1989-02-10,0.3325890004634857
905566,AAPL,1989-02-13,0.3303569853305816
905567,AAPL,1989-02-14,0.3191959857940674
905568,AAPL,1989-02-15,0.3236609995365143
905569,AAPL,1989-02-16,0.3247770071029663
905570,AAPL,1989-02-17,0.328125
905571,AAPL,1989-02-21,0.3348209857940674
905572,AAPL,1989-02-22,0.328125
905573,AAPL,1989-02-23,0.328125
905574,AAPL,1989-02-24,0.3214290142059326
905575,AAPL,1989-02-27,0.3258930146694183
905576,AAPL,1989-02-28,0.3236609995365143
905577,AAPL,1989-03-01,0.3214290142059326
905578,AAPL,1989-03-02,0.3125
905579,AAPL,1989-03-03,0.3102680146694183
905580,AAPL,1989-03-06,0.3169640004634857
905581,AAPL,1989-03-07,0.3191959857940674
905582,AAPL,1989-03-08,0.3147319853305816
905583,AAPL,1989-03-09,0.3080359995365143
905584,AAPL,1989-03-10,0.3125
905585,AAPL,1989-03-13,0.3125
905586,AAPL,1989-03-14,0.3147319853305816
905587,AAPL,1989-03-15,0.3125
905588,AAPL,1989-03-16,0.3147319853305816
905589,AAPL,1989-03-17,0.311383992433548
905590,AAPL,1989-03-20,0.311383992433548
905591,AAPL,1989-03-21,0.311383992433548
905592,AAPL,1989-03-22,0.3024550080299377
905593,AAPL,1989-03-23,0.3069199919700622
905594,AAPL,1989-03-27,0.3013390004634857
905595,AAPL,1989-03-28,0.3035709857940674
905596,AAPL,1989-03-29,0.3058040142059326
905597,AAPL,1989-03-30,0.3102680146694183
905598,AAPL,1989-03-31,0.3180800080299377
905599,AAPL,1989-04-03,0.3125
905600,AAPL,1989-04-04,0.3080359995365143
905601,AAPL,1989-04-05,0.3125
905602,AAPL,1989-04-06,0.3214290142059326
905603,AAPL,1989-04-07,0.3337050080299377
905604,AAPL,1989-04-10,0.3303569853305816
905605,AAPL,1989-04-11,0.3370540142059326
905606,AAPL,1989-04-12,0.34375
905607,AAPL,1989-04-13,0.34375
905608,AAPL,1989-04-14,0.3459819853305816
905609,AAPL,1989-04-17,0.3504459857940674
905610,AAPL,1989-04-18,0.358258992433548
905611,AAPL,1989-04-19,0.3649550080299377
905612,AAPL,1989-04-20,0.3638390004634857
905613,AAPL,1989-04-21,0.358258992433548
905614,AAPL,1989-04-24,0.358258992433548
905615,AAPL,1989-04-25,0.3571430146694183
905616,AAPL,1989-04-26,0.3549109995365143
905617,AAPL,1989-04-27,0.3515630066394806
905618,AAPL,1989-04-28,0.3482140004634857
905619,AAPL,1989-05-01,0.3482140004634857
905620,AAPL,1989-05-02,0.3560270071029663
905621,AAPL,1989-05-03,0.359375
905622,AAPL,1989-05-04,0.3660709857940674
905623,AAPL,1989-05-05,0.3705359995365143
905624,AAPL,1989-05-08,0.3772319853305816
905625,AAPL,1989-05-09,0.3794640004634857
905626,AAPL,1989-05-10,0.3861609995365143
905627,AAPL,1989-05-11,0.391741007566452
905628,AAPL,1989-05-12,0.4017859995365143
905629,AAPL,1989-05-15,0.4107140004634857
905630,AAPL,1989-05-16,0.405133992433548
905631,AAPL,1989-05-17,0.4040180146694183
905632,AAPL,1989-05-18,0.3995540142059326
905633,AAPL,1989-05-19,0.4084819853305816
905634,AAPL,1989-05-22,0.4107140004634857
905635,AAPL,1989-05-23,0.40625
905636,AAPL,1989-05-24,0.4263390004634857
905637,AAPL,1989-05-25,0.4308040142059326
905638,AAPL,1989-05-26,0.4330359995365143
905639,AAPL,1989-05-30,0.4241069853305816
905640,AAPL,1989-05-31,0.4263390004634857
905641,AAPL,1989-06-01,0.4352680146694183
905642,AAPL,1989-06-02,0.4375
905643,AAPL,1989-06-05,0.4196430146694183
905644,AAPL,1989-06-06,0.4174109995365143
905645,AAPL,1989-06-07,0.4308040142059326
905646,AAPL,1989-06-08,0.4252229928970337
905647,AAPL,1989-06-09,0.4196430146694183
905648,AAPL,1989-06-12,0.4241069853305816
905649,AAPL,1989-06-13,0.4330359995365143
905650,AAPL,1989-06-14,0.4430800080299377
905651,AAPL,1989-06-15,0.4241069853305816
905652,AAPL,1989-06-16,0.3973209857940674
905653,AAPL,1989-06-19,0.3928569853305816
905654,AAPL,1989-06-20,0.3839290142059326
905655,AAPL,1989-06-21,0.3794640004634857
905656,AAPL,1989-06-22,0.3861609995365143
905657,AAPL,1989-06-23,0.391741007566452
905658,AAPL,1989-06-26,0.3883930146694183
905659,AAPL,1989-06-27,0.3805800080299377
905660,AAPL,1989-06-28,0.3727680146694183
905661,AAPL,1989-06-29,0.3627229928970337
905662,AAPL,1989-06-30,0.3683040142059326
905663,AAPL,1989-07-03,0.3638390004634857
905664,AAPL,1989-07-05,0.3616069853305816
905665,AAPL,1989-07-06,0.3683040142059326
905666,AAPL,1989-07-07,0.3683040142059326
905667,AAPL,1989-07-10,0.3616069853305816
905668,AAPL,1989-07-11,0.3549109995365143
905669,AAPL,1989-07-12,0.3571430146694183
905670,AAPL,1989-07-13,0.3627229928970337
905671,AAPL,1989-07-14,0.3638390004634857
905672,AAPL,1989-07-17,0.3638390004634857
905673,AAPL,1989-07-18,0.3504459857940674
905674,AAPL,1989-07-19,0.3616069853305816
905675,AAPL,1989-07-20,0.3571430146694183
905676,AAPL,1989-07-21,0.3571430146694183
905677,AAPL,1989-07-24,0.3504459857940674
905678,AAPL,1989-07-25,0.3459819853305816
905679,AAPL,1989-07-26,0.3415180146694183
905680,AAPL,1989-07-27,0.3504459857940674
905681,AAPL,1989-07-28,0.3515630066394806
905682,AAPL,1989-07-31,0.3549109995365143
905683,AAPL,1989-08-01,0.3560270071029663
905684,AAPL,1989-08-02,0.3616069853305816
905685,AAPL,1989-08-03,0.3683040142059326
905686,AAPL,1989-08-04,0.3816959857940674
905687,AAPL,1989-08-07,0.390625
905688,AAPL,1989-08-08,0.3939729928970337
905689,AAPL,1989-08-09,0.3928569853305816
905690,AAPL,1989-08-10,0.3861609995365143
905691,AAPL,1989-08-11,0.373883992433548
905692,AAPL,1989-08-14,0.3638390004634857
905693,AAPL,1989-08-15,0.3694199919700622
905694,AAPL,1989-08-16,0.360491007566452
905695,AAPL,1989-08-17,0.3660709857940674
905696,AAPL,1989-08-18,0.3772319853305816
905697,AAPL,1989-08-21,0.3772319853305816
905698,AAPL,1989-08-22,0.3828130066394806
905699,AAPL,1989-08-23,0.390625
905700,AAPL,1989-08-24,0.3939729928970337
905701,AAPL,1989-08-25,0.3995540142059326
905702,AAPL,1989-08-28,0.3995540142059326
905703,AAPL,1989-08-29,0.3939729928970337
905704,AAPL,1989-08-30,0.3973209857940674
905705,AAPL,1989-08-31,0.3973209857940674
905706,AAPL,1989-09-01,0.3984380066394806
905707,AAPL,1989-09-05,0.3995540142059326
905708,AAPL,1989-09-06,0.3995540142059326
905709,AAPL,1989-09-07,0.3995540142059326
905710,AAPL,1989-09-08,0.4017859995365143
905711,AAPL,1989-09-11,0.4084819853305816
905712,AAPL,1989-09-12,0.4107140004634857
905713,AAPL,1989-09-13,0.4017859995365143
905714,AAPL,1989-09-14,0.3995540142059326
905715,AAPL,1989-09-15,0.4017859995365143
905716,AAPL,1989-09-18,0.3928569853305816
905717,AAPL,1989-09-19,0.3861609995365143
905718,AAPL,1989-09-20,0.3984380066394806
905719,AAPL,1989-09-21,0.3995540142059326
905720,AAPL,1989-09-22,0.4006699919700622
905721,AAPL,1989-09-25,0.4040180146694183
905722,AAPL,1989-09-26,0.4040180146694183
905723,AAPL,1989-09-27,0.3995540142059326
905724,AAPL,1989-09-28,0.40625
905725,AAPL,1989-09-29,0.3973209857940674
905726,AAPL,1989-10-02,0.3962050080299377
905727,AAPL,1989-10-03,0.389508992433548
905728,AAPL,1989-10-04,0.3950890004634857
905729,AAPL,1989-10-05,0.40625
905730,AAPL,1989-10-06,0.4296880066394806
905731,AAPL,1989-10-09,0.4419640004634857
905732,AAPL,1989-10-10,0.4419640004634857
905733,AAPL,1989-10-11,0.436383992433548
905734,AAPL,1989-10-12,0.4352680146694183
905735,AAPL,1989-10-13,0.4084819853305816
905736,AAPL,1989-10-16,0.4174109995365143
905737,AAPL,1989-10-17,0.421875
905738,AAPL,1989-10-18,0.4308040142059326
905739,AAPL,1989-10-19,0.4352680146694183
905740,AAPL,1989-10-20,0.4285709857940674
905741,AAPL,1989-10-23,0.4174109995365143
905742,AAPL,1989-10-24,0.4252229928970337
905743,AAPL,1989-10-25,0.4151790142059326
905744,AAPL,1989-10-26,0.4040180146694183
905745,AAPL,1989-10-27,0.4040180146694183
905746,AAPL,1989-10-30,0.4084819853305816
905747,AAPL,1989-10-31,0.4151790142059326
905748,AAPL,1989-11-01,0.4118300080299377
905749,AAPL,1989-11-02,0.3928569853305816
905750,AAPL,1989-11-03,0.3861609995365143
905751,AAPL,1989-11-06,0.3861609995365143
905752,AAPL,1989-11-07,0.3928569853305816
905753,AAPL,1989-11-08,0.4017859995365143
905754,AAPL,1989-11-09,0.4107140004634857
905755,AAPL,1989-11-10,0.4174109995365143
905756,AAPL,1989-11-13,0.4151790142059326
905757,AAPL,1989-11-14,0.3995540142059326
905758,AAPL,1989-11-15,0.3950890004634857
905759,AAPL,1989-11-16,0.3995540142059326
905760,AAPL,1989-11-17,0.3995540142059326
905761,AAPL,1989-11-20,0.4040180146694183
905762,AAPL,1989-11-21,0.4040180146694183
905763,AAPL,1989-11-22,0.3995540142059326
905764,AAPL,1989-11-24,0.3995540142059326
905765,AAPL,1989-11-27,0.3928569853305816
905766,AAPL,1989-11-28,0.3939729928970337
905767,AAPL,1989-11-29,0.3928569853305816
905768,AAPL,1989-11-30,0.3950890004634857
905769,AAPL,1989-12-01,0.3928569853305816
905770,AAPL,1989-12-04,0.4040180146694183
905771,AAPL,1989-12-05,0.4017859995365143
905772,AAPL,1989-12-06,0.3816959857940674
905773,AAPL,1989-12-07,0.3816959857940674
905774,AAPL,1989-12-08,0.3727680146694183
905775,AAPL,1989-12-11,0.3504459857940674
905776,AAPL,1989-12-12,0.3214290142059326
905777,AAPL,1989-12-13,0.3214290142059326
905778,AAPL,1989-12-14,0.311383992433548
905779,AAPL,1989-12-15,0.3013390004634857
905780,AAPL,1989-12-18,0.3102680146694183
905781,AAPL,1989-12-19,0.3125
905782,AAPL,1989-12-20,0.3191959857940674
905783,AAPL,1989-12-21,0.3236609995365143
905784,AAPL,1989-12-22,0.3258930146694183
905785,AAPL,1989-12-26,0.3169640004634857
905786,AAPL,1989-12-27,0.313616007566452
905787,AAPL,1989-12-28,0.3091520071029663
905788,AAPL,1989-12-29,0.3147319853305816
905789,AAPL,1990-01-02,0.3325890004634857
905790,AAPL,1990-01-03,0.3348209857940674
905791,AAPL,1990-01-04,0.3359380066394806
905792,AAPL,1990-01-05,0.3370540142059326
905793,AAPL,1990-01-08,0.3392859995365143
905794,AAPL,1990-01-09,0.3359380066394806
905795,AAPL,1990-01-10,0.3214290142059326
905796,AAPL,1990-01-11,0.3080359995365143
905797,AAPL,1990-01-12,0.3080359995365143
905798,AAPL,1990-01-15,0.3058040142059326
905799,AAPL,1990-01-16,0.311383992433548
905800,AAPL,1990-01-17,0.296875
905801,AAPL,1990-01-18,0.2890630066394806
905802,AAPL,1990-01-19,0.3058040142059326
905803,AAPL,1990-01-22,0.296875
905804,AAPL,1990-01-23,0.3013390004634857
905805,AAPL,1990-01-24,0.3035709857940674
905806,AAPL,1990-01-25,0.3046880066394806
905807,AAPL,1990-01-26,0.2924109995365143
905808,AAPL,1990-01-29,0.296875
905809,AAPL,1990-01-30,0.3035709857940674
905810,AAPL,1990-01-31,0.3035709857940674
905811,AAPL,1990-02-01,0.3002229928970337
905812,AAPL,1990-02-02,0.3058040142059326
905813,AAPL,1990-02-05,0.3125
905814,AAPL,1990-02-06,0.3102680146694183
905815,AAPL,1990-02-07,0.296875
905816,AAPL,1990-02-08,0.2946430146694183
905817,AAPL,1990-02-09,0.3058040142059326
905818,AAPL,1990-02-12,0.3035709857940674
905819,AAPL,1990-02-13,0.3080359995365143
905820,AAPL,1990-02-14,0.3058040142059326
905821,AAPL,1990-02-15,0.3058040142059326
905822,AAPL,1990-02-16,0.3013390004634857
905823,AAPL,1990-02-20,0.2991069853305816
905824,AAPL,1990-02-21,0.3035709857940674
905825,AAPL,1990-02-22,0.2946430146694183
905826,AAPL,1990-02-23,0.296875
905827,AAPL,1990-02-26,0.3035709857940674
905828,AAPL,1990-02-27,0.2991069853305816
905829,AAPL,1990-02-28,0.3035709857940674
905830,AAPL,1990-03-01,0.3058040142059326
905831,AAPL,1990-03-02,0.3013390004634857
905832,AAPL,1990-03-05,0.3080359995365143
905833,AAPL,1990-03-06,0.3147319853305816
905834,AAPL,1990-03-07,0.3158479928970337
905835,AAPL,1990-03-08,0.328125
905836,AAPL,1990-03-09,0.329241007566452
905837,AAPL,1990-03-12,0.327008992433548
905838,AAPL,1990-03-13,0.329241007566452
905839,AAPL,1990-03-14,0.3303569853305816
905840,AAPL,1990-03-15,0.328125
905841,AAPL,1990-03-16,0.359375
905842,AAPL,1990-03-19,0.3783479928970337
905843,AAPL,1990-03-20,0.3694199919700622
905844,AAPL,1990-03-21,0.3716520071029663
905845,AAPL,1990-03-22,0.3638390004634857
905846,AAPL,1990-03-23,0.3772319853305816
905847,AAPL,1990-03-26,0.3772319853305816
905848,AAPL,1990-03-27,0.375
905849,AAPL,1990-03-28,0.3683040142059326
905850,AAPL,1990-03-29,0.3671880066394806
905851,AAPL,1990-03-30,0.359375
905852,AAPL,1990-04-02,0.359375
905853,AAPL,1990-04-03,0.3727680146694183
905854,AAPL,1990-04-04,0.3683040142059326
905855,AAPL,1990-04-05,0.359375
905856,AAPL,1990-04-06,0.3560270071029663
905857,AAPL,1990-04-09,0.3671880066394806
905858,AAPL,1990-04-10,0.3683040142059326
905859,AAPL,1990-04-11,0.3794640004634857
905860,AAPL,1990-04-12,0.3861609995365143
905861,AAPL,1990-04-16,0.390625
905862,AAPL,1990-04-17,0.3861609995365143
905863,AAPL,1990-04-18,0.3861609995365143
905864,AAPL,1990-04-19,0.359375
905865,AAPL,1990-04-20,0.359375
905866,AAPL,1990-04-23,0.3549109995365143
905867,AAPL,1990-04-24,0.3459819853305816
905868,AAPL,1990-04-25,0.3459819853305816
905869,AAPL,1990-04-26,0.3470979928970337
905870,AAPL,1990-04-27,0.3493300080299377
905871,AAPL,1990-04-30,0.3515630066394806
905872,AAPL,1990-05-01,0.3537949919700622
905873,AAPL,1990-05-02,0.3549109995365143
905874,AAPL,1990-05-03,0.3571430146694183
905875,AAPL,1990-05-04,0.3571430146694183
905876,AAPL,1990-05-07,0.3705359995365143
905877,AAPL,1990-05-08,0.3727680146694183
905878,AAPL,1990-05-09,0.373883992433548
905879,AAPL,1990-05-10,0.3694199919700622
905880,AAPL,1990-05-11,0.3805800080299377
905881,AAPL,1990-05-14,0.3727680146694183
905882,AAPL,1990-05-15,0.3727680146694183
905883,AAPL,1990-05-16,0.3716520071029663
905884,AAPL,1990-05-17,0.3705359995365143
905885,AAPL,1990-05-18,0.3549109995365143
905886,AAPL,1990-05-21,0.3526790142059326
905887,AAPL,1990-05-22,0.3694199919700622
905888,AAPL,1990-05-23,0.375
905889,AAPL,1990-05-24,0.375
905890,AAPL,1990-05-25,0.3571430146694183
905891,AAPL,1990-05-29,0.3660709857940674
905892,AAPL,1990-05-30,0.3694199919700622
905893,AAPL,1990-05-31,0.3683040142059326
905894,AAPL,1990-06-01,0.3638390004634857
905895,AAPL,1990-06-04,0.3638390004634857
905896,AAPL,1990-06-05,0.3526790142059326
905897,AAPL,1990-06-06,0.3526790142059326
905898,AAPL,1990-06-07,0.3482140004634857
905899,AAPL,1990-06-08,0.3415180146694183
905900,AAPL,1990-06-11,0.3482140004634857
905901,AAPL,1990-06-12,0.3616069853305816
905902,AAPL,1990-06-13,0.3549109995365143
905903,AAPL,1990-06-14,0.3549109995365143
905904,AAPL,1990-06-15,0.3526790142059326
905905,AAPL,1990-06-18,0.3504459857940674
905906,AAPL,1990-06-19,0.3537949919700622
905907,AAPL,1990-06-20,0.3571430146694183
905908,AAPL,1990-06-21,0.373883992433548
905909,AAPL,1990-06-22,0.3705359995365143
905910,AAPL,1990-06-25,0.3683040142059326
905911,AAPL,1990-06-26,0.3627229928970337
905912,AAPL,1990-06-27,0.3705359995365143
905913,AAPL,1990-06-28,0.3839290142059326
905914,AAPL,1990-06-29,0.3995540142059326
905915,AAPL,1990-07-02,0.3928569853305816
905916,AAPL,1990-07-03,0.3928569853305816
905917,AAPL,1990-07-05,0.3883930146694183
905918,AAPL,1990-07-06,0.3995540142059326
905919,AAPL,1990-07-09,0.4162949919700622
905920,AAPL,1990-07-10,0.4196430146694183
905921,AAPL,1990-07-11,0.4196430146694183
905922,AAPL,1990-07-12,0.422991007566452
905923,AAPL,1990-07-13,0.4174109995365143
905924,AAPL,1990-07-16,0.407366007566452
905925,AAPL,1990-07-17,0.3950890004634857
905926,AAPL,1990-07-18,0.3984380066394806
905927,AAPL,1990-07-19,0.3727680146694183
905928,AAPL,1990-07-20,0.3660709857940674
905929,AAPL,1990-07-23,0.3705359995365143
905930,AAPL,1990-07-24,0.376116007566452
905931,AAPL,1990-07-25,0.3772319853305816
905932,AAPL,1990-07-26,0.3694199919700622
905933,AAPL,1990-07-27,0.3694199919700622
905934,AAPL,1990-07-30,0.3783479928970337
905935,AAPL,1990-07-31,0.375
905936,AAPL,1990-08-01,0.3783479928970337
905937,AAPL,1990-08-02,0.3883930146694183
905938,AAPL,1990-08-03,0.3683040142059326
905939,AAPL,1990-08-06,0.3526790142059326
905940,AAPL,1990-08-07,0.3526790142059326
905941,AAPL,1990-08-08,0.358258992433548
905942,AAPL,1990-08-09,0.3526790142059326
905943,AAPL,1990-08-10,0.3459819853305816
905944,AAPL,1990-08-13,0.3560270071029663
905945,AAPL,1990-08-14,0.3549109995365143
905946,AAPL,1990-08-15,0.3504459857940674
905947,AAPL,1990-08-16,0.34375
905948,AAPL,1990-08-17,0.3258930146694183
905949,AAPL,1990-08-20,0.328125
905950,AAPL,1990-08-21,0.3236609995365143
905951,AAPL,1990-08-22,0.313616007566452
905952,AAPL,1990-08-23,0.3080359995365143
905953,AAPL,1990-08-24,0.3169640004634857
905954,AAPL,1990-08-27,0.3370540142059326
905955,AAPL,1990-08-28,0.3404020071029663
905956,AAPL,1990-08-29,0.3325890004634857
905957,AAPL,1990-08-30,0.3236609995365143
905958,AAPL,1990-08-31,0.3303569853305816
905959,AAPL,1990-09-04,0.3303569853305816
905960,AAPL,1990-09-05,0.3214290142059326
905961,AAPL,1990-09-06,0.3191959857940674
905962,AAPL,1990-09-07,0.3247770071029663
905963,AAPL,1990-09-10,0.3191959857940674
905964,AAPL,1990-09-11,0.3035709857940674
905965,AAPL,1990-09-12,0.3035709857940674
905966,AAPL,1990-09-13,0.3013390004634857
905967,AAPL,1990-09-14,0.3035709857940674
905968,AAPL,1990-09-17,0.3013390004634857
905969,AAPL,1990-09-18,0.297991007566452
905970,AAPL,1990-09-19,0.2901790142059326
905971,AAPL,1990-09-20,0.282366007566452
905972,AAPL,1990-09-21,0.28125
905973,AAPL,1990-09-24,0.2700890004634857
905974,AAPL,1990-09-25,0.2678569853305816
905975,AAPL,1990-09-26,0.265625
905976,AAPL,1990-09-27,0.2522319853305816
905977,AAPL,1990-09-28,0.2589290142059326
905978,AAPL,1990-10-01,0.2723209857940674
905979,AAPL,1990-10-02,0.264508992433548
905980,AAPL,1990-10-03,0.2410710006952285
905981,AAPL,1990-10-04,0.25
905982,AAPL,1990-10-05,0.25
905983,AAPL,1990-10-08,0.2600449919700622
905984,AAPL,1990-10-09,0.25
905985,AAPL,1990-10-10,0.2366070002317428
905986,AAPL,1990-10-11,0.2477679997682571
905987,AAPL,1990-10-12,0.2522319853305816
905988,AAPL,1990-10-15,0.2477679997682571
905989,AAPL,1990-10-16,0.2232140004634857
905990,AAPL,1990-10-17,0.2366070002317428
905991,AAPL,1990-10-18,0.2544640004634857
905992,AAPL,1990-10-19,0.280133992433548
905993,AAPL,1990-10-22,0.2779020071029663
905994,AAPL,1990-10-23,0.2767859995365143
905995,AAPL,1990-10-24,0.2723209857940674
905996,AAPL,1990-10-25,0.2678569853305816
905997,AAPL,1990-10-26,0.2678569853305816
905998,AAPL,1990-10-29,0.266741007566452
905999,AAPL,1990-10-30,0.2712050080299377
906000,AAPL,1990-10-31,0.2745540142059326
906001,AAPL,1990-11-01,0.2723209857940674
906002,AAPL,1990-11-02,0.2834819853305816
906003,AAPL,1990-11-05,0.296875
906004,AAPL,1990-11-06,0.2991069853305816
906005,AAPL,1990-11-07,0.296875
906006,AAPL,1990-11-08,0.3080359995365143
906007,AAPL,1990-11-09,0.3169640004634857
906008,AAPL,1990-11-12,0.3236609995365143
906009,AAPL,1990-11-13,0.3214290142059326
906010,AAPL,1990-11-14,0.3303569853305816
906011,AAPL,1990-11-15,0.3214290142059326
906012,AAPL,1990-11-16,0.313616007566452
906013,AAPL,1990-11-19,0.3247770071029663
906014,AAPL,1990-11-20,0.3169640004634857
906015,AAPL,1990-11-21,0.3225449919700622
906016,AAPL,1990-11-23,0.3247770071029663
906017,AAPL,1990-11-26,0.328125
906018,AAPL,1990-11-27,0.3348209857940674
906019,AAPL,1990-11-28,0.328125
906020,AAPL,1990-11-29,0.328125
906021,AAPL,1990-11-30,0.328125
906022,AAPL,1990-12-03,0.3404020071029663
906023,AAPL,1990-12-04,0.34375
906024,AAPL,1990-12-05,0.358258992433548
906025,AAPL,1990-12-06,0.3683040142059326
906026,AAPL,1990-12-07,0.3794640004634857
906027,AAPL,1990-12-10,0.3727680146694183
906028,AAPL,1990-12-11,0.3571430146694183
906029,AAPL,1990-12-12,0.3537949919700622
906030,AAPL,1990-12-13,0.3638390004634857
906031,AAPL,1990-12-14,0.3560270071029663
906032,AAPL,1990-12-17,0.358258992433548
906033,AAPL,1990-12-18,0.3772319853305816
906034,AAPL,1990-12-19,0.373883992433548
906035,AAPL,1990-12-20,0.3928569853305816
906036,AAPL,1990-12-21,0.4017859995365143
906037,AAPL,1990-12-24,0.3928569853305816
906038,AAPL,1990-12-26,0.390625
906039,AAPL,1990-12-27,0.3883930146694183
906040,AAPL,1990-12-28,0.3839290142059326
906041,AAPL,1990-12-31,0.3839290142059326
906042,AAPL,1991-01-02,0.3883930146694183
906043,AAPL,1991-01-03,0.3839290142059326
906044,AAPL,1991-01-04,0.3861609995365143
906045,AAPL,1991-01-07,0.3861609995365143
906046,AAPL,1991-01-08,0.3861609995365143
906047,AAPL,1991-01-09,0.4040180146694183
906048,AAPL,1991-01-10,0.420758992433548
906049,AAPL,1991-01-11,0.4196430146694183
906050,AAPL,1991-01-14,0.4129459857940674
906051,AAPL,1991-01-15,0.4174109995365143
906052,AAPL,1991-01-16,0.4441959857940674
906053,AAPL,1991-01-17,0.4575890004634857
906054,AAPL,1991-01-18,0.4486609995365143
906055,AAPL,1991-01-21,0.453125
906056,AAPL,1991-01-22,0.4575890004634857
906057,AAPL,1991-01-23,0.4620540142059326
906058,AAPL,1991-01-24,0.4654020071029663
906059,AAPL,1991-01-25,0.4776790142059326
906060,AAPL,1991-01-28,0.4866069853305816
906061,AAPL,1991-01-29,0.4799109995365143
906062,AAPL,1991-01-30,0.4955359995365143
906063,AAPL,1991-01-31,0.4955359995365143
906064,AAPL,1991-02-01,0.4977680146694183
906065,AAPL,1991-02-04,0.4933040142059326
906066,AAPL,1991-02-05,0.515625
906067,AAPL,1991-02-06,0.5078129768371582
906068,AAPL,1991-02-07,0.515625
906069,AAPL,1991-02-08,0.5345979928970337
906070,AAPL,1991-02-11,0.5479909777641296
906071,AAPL,1991-02-12,0.5357139706611633
906072,AAPL,1991-02-13,0.5357139706611633
906073,AAPL,1991-02-14,0.5100449919700623
906074,AAPL,1991-02-15,0.5145090222358704
906075,AAPL,1991-02-19,0.5357139706611633
906076,AAPL,1991-02-20,0.544642984867096
906077,AAPL,1991-02-21,0.5267860293388367
906078,AAPL,1991-02-22,0.533482015132904
906079,AAPL,1991-02-25,0.517857015132904
906080,AAPL,1991-02-26,0.5200889706611633
906081,AAPL,1991-02-27,0.5200889706611633
906082,AAPL,1991-02-28,0.5111610293388367
906083,AAPL,1991-03-01,0.515625
906084,AAPL,1991-03-04,0.5212050080299377
906085,AAPL,1991-03-05,0.5636159777641296
906086,AAPL,1991-03-06,0.5625
906087,AAPL,1991-03-07,0.6004459857940674
906088,AAPL,1991-03-08,0.580357015132904
906089,AAPL,1991-03-11,0.5669639706611633
906090,AAPL,1991-03-12,0.5613840222358704
906091,AAPL,1991-03-13,0.591517984867096
906092,AAPL,1991-03-14,0.5825889706611633
906093,AAPL,1991-03-15,0.591517984867096
906094,AAPL,1991-03-18,0.6049110293388367
906095,AAPL,1991-03-19,0.6205360293388367
906096,AAPL,1991-03-20,0.6049110293388367
906097,AAPL,1991-03-21,0.578125
906098,AAPL,1991-03-22,0.564732015132904
906099,AAPL,1991-03-25,0.575892984867096
906100,AAPL,1991-03-26,0.625
906101,AAPL,1991-03-27,0.6183040142059326
906102,AAPL,1991-03-28,0.607142984867096
906103,AAPL,1991-04-01,0.611607015132904
906104,AAPL,1991-04-02,0.6495540142059326
906105,AAPL,1991-04-03,0.625
906106,AAPL,1991-04-04,0.638392984867096
906107,AAPL,1991-04-05,0.6194199919700623
906108,AAPL,1991-04-08,0.625
906109,AAPL,1991-04-09,0.6138389706611633
906110,AAPL,1991-04-10,0.5970979928970337
906111,AAPL,1991-04-11,0.6339290142059326
906112,AAPL,1991-04-12,0.640625
906113,AAPL,1991-04-15,0.5558040142059326
906114,AAPL,1991-04-16,0.5736610293388367
906115,AAPL,1991-04-17,0.564732015132904
906116,AAPL,1991-04-18,0.544642984867096
906117,AAPL,1991-04-19,0.5323659777641296
906118,AAPL,1991-04-22,0.549107015132904
906119,AAPL,1991-04-23,0.549107015132904
906120,AAPL,1991-04-24,0.5424110293388367
906121,AAPL,1991-04-25,0.5223209857940674
906122,AAPL,1991-04-26,0.5234379768371582
906123,AAPL,1991-04-29,0.5200889706611633
906124,AAPL,1991-04-30,0.4910709857940674
906125,AAPL,1991-05-01,0.421875
906126,AAPL,1991-05-02,0.4375
906127,AAPL,1991-05-03,0.4375
906128,AAPL,1991-05-06,0.4486609995365143
906129,AAPL,1991-05-07,0.452008992433548
906130,AAPL,1991-05-08,0.4441959857940674
906131,AAPL,1991-05-09,0.453125
906132,AAPL,1991-05-10,0.4575890004634857
906133,AAPL,1991-05-13,0.4709819853305816
906134,AAPL,1991-05-14,0.4776790142059326
906135,AAPL,1991-05-15,0.4508930146694183
906136,AAPL,1991-05-16,0.4375
906137,AAPL,1991-05-17,0.4196430146694183
906138,AAPL,1991-05-20,0.3950890004634857
906139,AAPL,1991-05-21,0.4040180146694183
906140,AAPL,1991-05-22,0.4129459857940674
906141,AAPL,1991-05-23,0.4029020071029663
906142,AAPL,1991-05-24,0.4095979928970337
906143,AAPL,1991-05-28,0.4107140004634857
906144,AAPL,1991-05-29,0.4196430146694183
906145,AAPL,1991-05-30,0.4252229928970337
906146,AAPL,1991-05-31,0.4196430146694183
906147,AAPL,1991-06-03,0.4397319853305816
906148,AAPL,1991-06-04,0.438616007566452
906149,AAPL,1991-06-05,0.4285709857940674
906150,AAPL,1991-06-06,0.4162949919700622
906151,AAPL,1991-06-07,0.4118300080299377
906152,AAPL,1991-06-10,0.4107140004634857
906153,AAPL,1991-06-11,0.3984380066394806
906154,AAPL,1991-06-12,0.3783479928970337
906155,AAPL,1991-06-13,0.376116007566452
906156,AAPL,1991-06-14,0.3671880066394806
906157,AAPL,1991-06-17,0.375
906158,AAPL,1991-06-18,0.376116007566452
906159,AAPL,1991-06-19,0.3727680146694183
906160,AAPL,1991-06-20,0.375
906161,AAPL,1991-06-21,0.375
906162,AAPL,1991-06-24,0.3727680146694183
906163,AAPL,1991-06-25,0.3783479928970337
906164,AAPL,1991-06-26,0.3839290142059326
906165,AAPL,1991-06-27,0.3794640004634857
906166,AAPL,1991-06-28,0.3705359995365143
906167,AAPL,1991-07-01,0.3794640004634857
906168,AAPL,1991-07-02,0.3772319853305816
906169,AAPL,1991-07-03,0.3850449919700622
906170,AAPL,1991-07-05,0.407366007566452
906171,AAPL,1991-07-08,0.4174109995365143
906172,AAPL,1991-07-09,0.4185270071029663
906173,AAPL,1991-07-10,0.421875
906174,AAPL,1991-07-11,0.4174109995365143
906175,AAPL,1991-07-12,0.4174109995365143
906176,AAPL,1991-07-15,0.40625
906177,AAPL,1991-07-16,0.390625
906178,AAPL,1991-07-17,0.3794640004634857
906179,AAPL,1991-07-18,0.4006699919700622
906180,AAPL,1991-07-19,0.4107140004634857
906181,AAPL,1991-07-22,0.4107140004634857
906182,AAPL,1991-07-23,0.4017859995365143
906183,AAPL,1991-07-24,0.4017859995365143
906184,AAPL,1991-07-25,0.4040180146694183
906185,AAPL,1991-07-26,0.4006699919700622
906186,AAPL,1991-07-29,0.40625
906187,AAPL,1991-07-30,0.4151790142059326
906188,AAPL,1991-07-31,0.4129459857940674
906189,AAPL,1991-08-01,0.438616007566452
906190,AAPL,1991-08-02,0.4464290142059326
906191,AAPL,1991-08-05,0.4330359995365143
906192,AAPL,1991-08-06,0.4419640004634857
906193,AAPL,1991-08-07,0.4497770071029663
906194,AAPL,1991-08-08,0.4508930146694183
906195,AAPL,1991-08-09,0.453125
906196,AAPL,1991-08-12,0.4620540142059326
906197,AAPL,1991-08-13,0.4776790142059326
906198,AAPL,1991-08-14,0.4899550080299377
906199,AAPL,1991-08-15,0.4754459857940674
906200,AAPL,1991-08-16,0.4754459857940674
906201,AAPL,1991-08-19,0.4508930146694183
906202,AAPL,1991-08-20,0.4553569853305816
906203,AAPL,1991-08-21,0.4799109995365143
906204,AAPL,1991-08-22,0.484375
906205,AAPL,1991-08-23,0.4732140004634857
906206,AAPL,1991-08-26,0.4732140004634857
906207,AAPL,1991-08-27,0.4821430146694183
906208,AAPL,1991-08-28,0.4754459857940674
906209,AAPL,1991-08-29,0.4732140004634857
906210,AAPL,1991-08-30,0.4732140004634857
906211,AAPL,1991-09-03,0.46875
906212,AAPL,1991-09-04,0.4598209857940674
906213,AAPL,1991-09-05,0.4553569853305816
906214,AAPL,1991-09-06,0.4598209857940674
906215,AAPL,1991-09-09,0.4754459857940674
906216,AAPL,1991-09-10,0.4475449919700622
906217,AAPL,1991-09-11,0.4508930146694183
906218,AAPL,1991-09-12,0.452008992433548
906219,AAPL,1991-09-13,0.4341520071029663
906220,AAPL,1991-09-16,0.421875
906221,AAPL,1991-09-17,0.4375
906222,AAPL,1991-09-18,0.4475449919700622
906223,AAPL,1991-09-19,0.4441959857940674
906224,AAPL,1991-09-20,0.452008992433548
906225,AAPL,1991-09-23,0.4419640004634857
906226,AAPL,1991-09-24,0.4486609995365143
906227,AAPL,1991-09-25,0.4508930146694183
906228,AAPL,1991-09-26,0.4464290142059326
906229,AAPL,1991-09-27,0.4375
906230,AAPL,1991-09-30,0.4419640004634857
906231,AAPL,1991-10-01,0.453125
906232,AAPL,1991-10-02,0.4441959857940674
906233,AAPL,1991-10-03,0.4263390004634857
906234,AAPL,1991-10-04,0.4308040142059326
906235,AAPL,1991-10-07,0.4296880066394806
906236,AAPL,1991-10-08,0.4308040142059326
906237,AAPL,1991-10-09,0.4285709857940674
906238,AAPL,1991-10-10,0.4263390004634857
906239,AAPL,1991-10-11,0.4330359995365143
906240,AAPL,1991-10-14,0.4453130066394806
906241,AAPL,1991-10-15,0.46875
906242,AAPL,1991-10-16,0.4776790142059326
906243,AAPL,1991-10-17,0.467633992433548
906244,AAPL,1991-10-18,0.4910709857940674
906245,AAPL,1991-10-21,0.4888390004634857
906246,AAPL,1991-10-22,0.4866069853305816
906247,AAPL,1991-10-23,0.4743300080299377
906248,AAPL,1991-10-24,0.4654020071029663
906249,AAPL,1991-10-25,0.4575890004634857
906250,AAPL,1991-10-28,0.4598209857940674
906251,AAPL,1991-10-29,0.4620540142059326
906252,AAPL,1991-10-30,0.4441959857940674
906253,AAPL,1991-10-31,0.4598209857940674
906254,AAPL,1991-11-01,0.4553569853305816
906255,AAPL,1991-11-04,0.4441959857940674
906256,AAPL,1991-11-05,0.4352680146694183
906257,AAPL,1991-11-06,0.4285709857940674
906258,AAPL,1991-11-07,0.4441959857940674
906259,AAPL,1991-11-08,0.4754459857940674
906260,AAPL,1991-11-11,0.4799109995365143
906261,AAPL,1991-11-12,0.4866069853305816
906262,AAPL,1991-11-13,0.483258992433548
906263,AAPL,1991-11-14,0.4888390004634857
906264,AAPL,1991-11-15,0.4464290142059326
906265,AAPL,1991-11-18,0.4654020071029663
906266,AAPL,1991-11-19,0.4575890004634857
906267,AAPL,1991-11-20,0.4508930146694183
906268,AAPL,1991-11-21,0.4553569853305816
906269,AAPL,1991-11-22,0.4575890004634857
906270,AAPL,1991-11-25,0.4575890004634857
906271,AAPL,1991-11-26,0.4598209857940674
906272,AAPL,1991-11-27,0.4553569853305816
906273,AAPL,1991-11-29,0.453125
906274,AAPL,1991-12-02,0.4620540142059326
906275,AAPL,1991-12-03,0.4508930146694183
906276,AAPL,1991-12-04,0.4508930146694183
906277,AAPL,1991-12-05,0.4464290142059326
906278,AAPL,1991-12-06,0.4352680146694183
906279,AAPL,1991-12-09,0.438616007566452
906280,AAPL,1991-12-10,0.438616007566452
906281,AAPL,1991-12-11,0.4375
906282,AAPL,1991-12-12,0.4408479928970337
906283,AAPL,1991-12-13,0.4497770071029663
906284,AAPL,1991-12-16,0.4508930146694183
906285,AAPL,1991-12-17,0.4508930146694183
906286,AAPL,1991-12-18,0.4620540142059326
906287,AAPL,1991-12-19,0.453125
906288,AAPL,1991-12-20,0.4486609995365143
906289,AAPL,1991-12-23,0.4598209857940674
906290,AAPL,1991-12-24,0.4665180146694183
906291,AAPL,1991-12-26,0.4899550080299377
906292,AAPL,1991-12-27,0.4910709857940674
906293,AAPL,1991-12-30,0.5066959857940674
906294,AAPL,1991-12-31,0.5033479928970337
906295,AAPL,1992-01-02,0.53125
906296,AAPL,1992-01-03,0.5267860293388367
906297,AAPL,1992-01-06,0.517857015132904
906298,AAPL,1992-01-07,0.5279020071029663
906299,AAPL,1992-01-08,0.5401790142059326
906300,AAPL,1992-01-09,0.5558040142059326
906301,AAPL,1992-01-10,0.5558040142059326
906302,AAPL,1992-01-13,0.5535709857940674
906303,AAPL,1992-01-14,0.575892984867096
906304,AAPL,1992-01-15,0.5669639706611633
906305,AAPL,1992-01-16,0.560267984867096
906306,AAPL,1992-01-17,0.578125
906307,AAPL,1992-01-20,0.5714290142059326
906308,AAPL,1992-01-21,0.5457590222358704
906309,AAPL,1992-01-22,0.5669639706611633
906310,AAPL,1992-01-23,0.575892984867096
906311,AAPL,1992-01-24,0.5770090222358704
906312,AAPL,1992-01-27,0.575892984867096
906313,AAPL,1992-01-28,0.5825889706611633
906314,AAPL,1992-01-29,0.564732015132904
906315,AAPL,1992-01-30,0.5691959857940674
906316,AAPL,1992-01-31,0.578125
906317,AAPL,1992-02-03,0.5870540142059326
906318,AAPL,1992-02-04,0.5870540142059326
906319,AAPL,1992-02-05,0.5904020071029663
906320,AAPL,1992-02-06,0.5725449919700623
906321,AAPL,1992-02-07,0.5714290142059326
906322,AAPL,1992-02-10,0.5636159777641296
906323,AAPL,1992-02-11,0.5613840222358704
906324,AAPL,1992-02-12,0.5825889706611633
906325,AAPL,1992-02-13,0.5736610293388367
906326,AAPL,1992-02-14,0.5725449919700623
906327,AAPL,1992-02-18,0.560267984867096
906328,AAPL,1992-02-19,0.5535709857940674
906329,AAPL,1992-02-20,0.5770090222358704
906330,AAPL,1992-02-21,0.580357015132904
906331,AAPL,1992-02-24,0.5904020071029663
906332,AAPL,1992-02-25,0.611607015132904
906333,AAPL,1992-02-26,0.6238840222358704
906334,AAPL,1992-02-27,0.611607015132904
906335,AAPL,1992-02-28,0.6026790142059326
906336,AAPL,1992-03-02,0.6004459857940674
906337,AAPL,1992-03-03,0.5926340222358704
906338,AAPL,1992-03-04,0.580357015132904
906339,AAPL,1992-03-05,0.5669639706611633
906340,AAPL,1992-03-06,0.5714290142059326
906341,AAPL,1992-03-09,0.5691959857940674
906342,AAPL,1992-03-10,0.5691959857940674
906343,AAPL,1992-03-11,0.564732015132904
906344,AAPL,1992-03-12,0.560267984867096
906345,AAPL,1992-03-13,0.5636159777641296
906346,AAPL,1992-03-16,0.5658479928970337
906347,AAPL,1992-03-17,0.5613840222358704
906348,AAPL,1992-03-18,0.5691959857940674
906349,AAPL,1992-03-19,0.5625
906350,AAPL,1992-03-20,0.564732015132904
906351,AAPL,1992-03-23,0.5625
906352,AAPL,1992-03-24,0.580357015132904
906353,AAPL,1992-03-25,0.575892984867096
906354,AAPL,1992-03-26,0.5714290142059326
906355,AAPL,1992-03-27,0.544642984867096
906356,AAPL,1992-03-30,0.5189729928970337
906357,AAPL,1992-03-31,0.5200889706611633
906358,AAPL,1992-04-01,0.5267860293388367
906359,AAPL,1992-04-02,0.5245540142059326
906360,AAPL,1992-04-03,0.5267860293388367
906361,AAPL,1992-04-06,0.5424110293388367
906362,AAPL,1992-04-07,0.5111610293388367
906363,AAPL,1992-04-08,0.498883992433548
906364,AAPL,1992-04-09,0.5111610293388367
906365,AAPL,1992-04-10,0.4955359995365143
906366,AAPL,1992-04-13,0.5044639706611633
906367,AAPL,1992-04-14,0.5245540142059326
906368,AAPL,1992-04-15,0.5401790142059326
906369,AAPL,1992-04-16,0.5267860293388367
906370,AAPL,1992-04-20,0.5066959857940674
906371,AAPL,1992-04-21,0.502232015132904
906372,AAPL,1992-04-22,0.5145090222358704
906373,AAPL,1992-04-23,0.5089290142059326
906374,AAPL,1992-04-24,0.5044639706611633
906375,AAPL,1992-04-27,0.4977680146694183
906376,AAPL,1992-04-28,0.484375
906377,AAPL,1992-04-29,0.5089290142059326
906378,AAPL,1992-04-30,0.5368300080299377
906379,AAPL,1992-05-01,0.529017984867096
906380,AAPL,1992-05-04,0.5401790142059326
906381,AAPL,1992-05-05,0.5401790142059326
906382,AAPL,1992-05-06,0.5513389706611633
906383,AAPL,1992-05-07,0.5424110293388367
906384,AAPL,1992-05-08,0.5535709857940674
906385,AAPL,1992-05-11,0.5558040142059326
906386,AAPL,1992-05-12,0.5558040142059326
906387,AAPL,1992-05-13,0.560267984867096
906388,AAPL,1992-05-14,0.5479909777641296
906389,AAPL,1992-05-15,0.5412949919700623
906390,AAPL,1992-05-18,0.5390629768371582
906391,AAPL,1992-05-19,0.5301340222358704
906392,AAPL,1992-05-20,0.5357139706611633
906393,AAPL,1992-05-21,0.5279020071029663
906394,AAPL,1992-05-22,0.53125
906395,AAPL,1992-05-26,0.529017984867096
906396,AAPL,1992-05-27,0.5379459857940674
906397,AAPL,1992-05-28,0.53125
906398,AAPL,1992-05-29,0.533482015132904
906399,AAPL,1992-06-01,0.513392984867096
906400,AAPL,1992-06-02,0.5044639706611633
906401,AAPL,1992-06-03,0.483258992433548
906402,AAPL,1992-06-04,0.4866069853305816
906403,AAPL,1992-06-05,0.4899550080299377
906404,AAPL,1992-06-08,0.484375
906405,AAPL,1992-06-09,0.4821430146694183
906406,AAPL,1992-06-10,0.4799109995365143
906407,AAPL,1992-06-11,0.4810270071029663
906408,AAPL,1992-06-12,0.4877229928970337
906409,AAPL,1992-06-15,0.469866007566452
906410,AAPL,1992-06-16,0.4397319853305816
906411,AAPL,1992-06-17,0.4241069853305816
906412,AAPL,1992-06-18,0.4040180146694183
906413,AAPL,1992-06-19,0.3995540142059326
906414,AAPL,1992-06-22,0.3950890004634857
906415,AAPL,1992-06-23,0.4040180146694183
906416,AAPL,1992-06-24,0.4107140004634857
906417,AAPL,1992-06-25,0.407366007566452
906418,AAPL,1992-06-26,0.4040180146694183
906419,AAPL,1992-06-29,0.4174109995365143
906420,AAPL,1992-06-30,0.4285709857940674
906421,AAPL,1992-07-01,0.4375
906422,AAPL,1992-07-02,0.4129459857940674
906423,AAPL,1992-07-06,0.4129459857940674
906424,AAPL,1992-07-07,0.3950890004634857
906425,AAPL,1992-07-08,0.4084819853305816
906426,AAPL,1992-07-09,0.4095979928970337
906427,AAPL,1992-07-10,0.4084819853305816
906428,AAPL,1992-07-13,0.4196430146694183
906429,AAPL,1992-07-14,0.4241069853305816
906430,AAPL,1992-07-15,0.4285709857940674
906431,AAPL,1992-07-16,0.4352680146694183
906432,AAPL,1992-07-17,0.4017859995365143
906433,AAPL,1992-07-20,0.3995540142059326
906434,AAPL,1992-07-21,0.4084819853305816
906435,AAPL,1992-07-22,0.3950890004634857
906436,AAPL,1992-07-23,0.3995540142059326
906437,AAPL,1992-07-24,0.4095979928970337
906438,AAPL,1992-07-27,0.4040180146694183
906439,AAPL,1992-07-28,0.4151790142059326
906440,AAPL,1992-07-29,0.421875
906441,AAPL,1992-07-30,0.421875
906442,AAPL,1992-07-31,0.4174109995365143
906443,AAPL,1992-08-03,0.4084819853305816
906444,AAPL,1992-08-04,0.40625
906445,AAPL,1992-08-05,0.3995540142059326
906446,AAPL,1992-08-06,0.3928569853305816
906447,AAPL,1992-08-07,0.3872770071029663
906448,AAPL,1992-08-10,0.3939729928970337
906449,AAPL,1992-08-11,0.3883930146694183
906450,AAPL,1992-08-12,0.3939729928970337
906451,AAPL,1992-08-13,0.3995540142059326
906452,AAPL,1992-08-14,0.3995540142059326
906453,AAPL,1992-08-17,0.3995540142059326
906454,AAPL,1992-08-18,0.3995540142059326
906455,AAPL,1992-08-19,0.3973209857940674
906456,AAPL,1992-08-20,0.3995540142059326
906457,AAPL,1992-08-21,0.3984380066394806
906458,AAPL,1992-08-24,0.3861609995365143
906459,AAPL,1992-08-25,0.3962050080299377
906460,AAPL,1992-08-26,0.3950890004634857
906461,AAPL,1992-08-27,0.3973209857940674
906462,AAPL,1992-08-28,0.4017859995365143
906463,AAPL,1992-08-31,0.4107140004634857
906464,AAPL,1992-09-01,0.4151790142059326
906465,AAPL,1992-09-02,0.4330359995365143
906466,AAPL,1992-09-03,0.4263390004634857
906467,AAPL,1992-09-04,0.421875
906468,AAPL,1992-09-08,0.4263390004634857
906469,AAPL,1992-09-09,0.4375
906470,AAPL,1992-09-10,0.4397319853305816
906471,AAPL,1992-09-11,0.4252229928970337
906472,AAPL,1992-09-14,0.4419640004634857
906473,AAPL,1992-09-15,0.4308040142059326
906474,AAPL,1992-09-16,0.4196430146694183
906475,AAPL,1992-09-17,0.4107140004634857
906476,AAPL,1992-09-18,0.4151790142059326
906477,AAPL,1992-09-21,0.4151790142059326
906478,AAPL,1992-09-22,0.4084819853305816
906479,AAPL,1992-09-23,0.4241069853305816
906480,AAPL,1992-09-24,0.4129459857940674
906481,AAPL,1992-09-25,0.40625
906482,AAPL,1992-09-28,0.3995540142059326
906483,AAPL,1992-09-29,0.4006699919700622
906484,AAPL,1992-09-30,0.4029020071029663
906485,AAPL,1992-10-01,0.3950890004634857
906486,AAPL,1992-10-02,0.390625
906487,AAPL,1992-10-05,0.3883930146694183
906488,AAPL,1992-10-06,0.3995540142059326
906489,AAPL,1992-10-07,0.390625
906490,AAPL,1992-10-08,0.3883930146694183
906491,AAPL,1992-10-09,0.3872770071029663
906492,AAPL,1992-10-12,0.3928569853305816
906493,AAPL,1992-10-13,0.405133992433548
906494,AAPL,1992-10-14,0.4107140004634857
906495,AAPL,1992-10-15,0.40625
906496,AAPL,1992-10-16,0.4375
906497,AAPL,1992-10-19,0.4375
906498,AAPL,1992-10-20,0.438616007566452
906499,AAPL,1992-10-21,0.4330359995365143
906500,AAPL,1992-10-22,0.4352680146694183
906501,AAPL,1992-10-23,0.4352680146694183
906502,AAPL,1992-10-26,0.4598209857940674
906503,AAPL,1992-10-27,0.4598209857940674
906504,AAPL,1992-10-28,0.4665180146694183
906505,AAPL,1992-10-29,0.4754459857940674
906506,AAPL,1992-10-30,0.46875
906507,AAPL,1992-11-02,0.4665180146694183
906508,AAPL,1992-11-03,0.4642859995365143
906509,AAPL,1992-11-04,0.46875
906510,AAPL,1992-11-05,0.4910709857940674
906511,AAPL,1992-11-06,0.4977680146694183
906512,AAPL,1992-11-09,0.4933040142059326
906513,AAPL,1992-11-10,0.502232015132904
906514,AAPL,1992-11-11,0.5066959857940674
906515,AAPL,1992-11-12,0.5078129768371582
906516,AAPL,1992-11-13,0.502232015132904
906517,AAPL,1992-11-16,0.5122770071029663
906518,AAPL,1992-11-17,0.4933040142059326
906519,AAPL,1992-11-18,0.515625
906520,AAPL,1992-11-19,0.5200889706611633
906521,AAPL,1992-11-20,0.513392984867096
906522,AAPL,1992-11-23,0.5066959857940674
906523,AAPL,1992-11-24,0.513392984867096
906524,AAPL,1992-11-25,0.5044639706611633
906525,AAPL,1992-11-27,0.5044639706611633
906526,AAPL,1992-11-30,0.513392984867096
906527,AAPL,1992-12-01,0.5200889706611633
906528,AAPL,1992-12-02,0.5111610293388367
906529,AAPL,1992-12-03,0.513392984867096
906530,AAPL,1992-12-04,0.5078129768371582
906531,AAPL,1992-12-07,0.515625
906532,AAPL,1992-12-08,0.5189729928970337
906533,AAPL,1992-12-09,0.5145090222358704
906534,AAPL,1992-12-10,0.5111610293388367
906535,AAPL,1992-12-11,0.513392984867096
906536,AAPL,1992-12-14,0.5111610293388367
906537,AAPL,1992-12-15,0.5033479928970337
906538,AAPL,1992-12-16,0.4910709857940674
906539,AAPL,1992-12-17,0.5078129768371582
906540,AAPL,1992-12-18,0.5200889706611633
906541,AAPL,1992-12-21,0.5323659777641296
906542,AAPL,1992-12-22,0.5412949919700623
906543,AAPL,1992-12-23,0.533482015132904
906544,AAPL,1992-12-24,0.5267860293388367
906545,AAPL,1992-12-28,0.53125
906546,AAPL,1992-12-29,0.5323659777641296
906547,AAPL,1992-12-30,0.5245540142059326
906548,AAPL,1992-12-31,0.533482015132904
906549,AAPL,1993-01-04,0.5200889706611633
906550,AAPL,1993-01-05,0.529017984867096
906551,AAPL,1993-01-06,0.5513389706611633
906552,AAPL,1993-01-07,0.544642984867096
906553,AAPL,1993-01-08,0.5558040142059326
906554,AAPL,1993-01-11,0.5725449919700623
906555,AAPL,1993-01-12,0.549107015132904
906556,AAPL,1993-01-13,0.5669639706611633
906557,AAPL,1993-01-14,0.580357015132904
906558,AAPL,1993-01-15,0.5379459857940674
906559,AAPL,1993-01-18,0.53125
906560,AAPL,1993-01-19,0.533482015132904
906561,AAPL,1993-01-20,0.5357139706611633
906562,AAPL,1993-01-21,0.5357139706611633
906563,AAPL,1993-01-22,0.53125
906564,AAPL,1993-01-25,0.5357139706611633
906565,AAPL,1993-01-26,0.5424110293388367
906566,AAPL,1993-01-27,0.5379459857940674
906567,AAPL,1993-01-28,0.5345979928970337
906568,AAPL,1993-01-29,0.53125
906569,AAPL,1993-02-01,0.546875
906570,AAPL,1993-02-02,0.5379459857940674
906571,AAPL,1993-02-03,0.5357139706611633
906572,AAPL,1993-02-04,0.53125
906573,AAPL,1993-02-05,0.5111610293388367
906574,AAPL,1993-02-08,0.5044639706611633
906575,AAPL,1993-02-09,0.5078129768371582
906576,AAPL,1993-02-10,0.4977680146694183
906577,AAPL,1993-02-11,0.4921880066394806
906578,AAPL,1993-02-12,0.4810270071029663
906579,AAPL,1993-02-16,0.4732140004634857
906580,AAPL,1993-02-17,0.4810270071029663
906581,AAPL,1993-02-18,0.4910709857940674
906582,AAPL,1993-02-19,0.4910709857940674
906583,AAPL,1993-02-22,0.4921880066394806
906584,AAPL,1993-02-23,0.484375
906585,AAPL,1993-02-24,0.4787949919700622
906586,AAPL,1993-02-25,0.4888390004634857
906587,AAPL,1993-02-26,0.4732140004634857
906588,AAPL,1993-03-01,0.4754459857940674
906589,AAPL,1993-03-02,0.484375
906590,AAPL,1993-03-03,0.4877229928970337
906591,AAPL,1993-03-04,0.4910709857940674
906592,AAPL,1993-03-05,0.4910709857940674
906593,AAPL,1993-03-08,0.5044639706611633
906594,AAPL,1993-03-09,0.5066959857940674
906595,AAPL,1993-03-10,0.5066959857940674
906596,AAPL,1993-03-11,0.5078129768371582
906597,AAPL,1993-03-12,0.502232015132904
906598,AAPL,1993-03-15,0.5089290142059326
906599,AAPL,1993-03-16,0.5044639706611633
906600,AAPL,1993-03-17,0.4921880066394806
906601,AAPL,1993-03-18,0.4866069853305816
906602,AAPL,1993-03-19,0.4799109995365143
906603,AAPL,1993-03-22,0.4754459857940674
906604,AAPL,1993-03-23,0.4709819853305816
906605,AAPL,1993-03-24,0.4799109995365143
906606,AAPL,1993-03-25,0.4888390004634857
906607,AAPL,1993-03-26,0.4754459857940674
906608,AAPL,1993-03-29,0.4553569853305816
906609,AAPL,1993-03-30,0.4665180146694183
906610,AAPL,1993-03-31,0.4598209857940674
906611,AAPL,1993-04-01,0.4620540142059326
906612,AAPL,1993-04-02,0.4475449919700622
906613,AAPL,1993-04-05,0.4464290142059326
906614,AAPL,1993-04-06,0.4352680146694183
906615,AAPL,1993-04-07,0.4508930146694183
906616,AAPL,1993-04-08,0.4441959857940674
906617,AAPL,1993-04-12,0.4464290142059326
906618,AAPL,1993-04-13,0.4330359995365143
906619,AAPL,1993-04-14,0.4352680146694183
906620,AAPL,1993-04-15,0.421875
906621,AAPL,1993-04-16,0.4296880066394806
906622,AAPL,1993-04-19,0.4330359995365143
906623,AAPL,1993-04-20,0.4464290142059326
906624,AAPL,1993-04-21,0.4430800080299377
906625,AAPL,1993-04-22,0.4464290142059326
906626,AAPL,1993-04-23,0.4397319853305816
906627,AAPL,1993-04-26,0.4375
906628,AAPL,1993-04-27,0.4486609995365143
906629,AAPL,1993-04-28,0.4587050080299377
906630,AAPL,1993-04-29,0.453125
906631,AAPL,1993-04-30,0.4575890004634857
906632,AAPL,1993-05-03,0.4631699919700622
906633,AAPL,1993-05-04,0.4765630066394806
906634,AAPL,1993-05-05,0.4866069853305816
906635,AAPL,1993-05-06,0.4799109995365143
906636,AAPL,1993-05-07,0.4888390004634857
906637,AAPL,1993-05-10,0.4910709857940674
906638,AAPL,1993-05-11,0.4866069853305816
906639,AAPL,1993-05-12,0.4754459857940674
906640,AAPL,1993-05-13,0.4955359995365143
906641,AAPL,1993-05-14,0.4955359995365143
906642,AAPL,1993-05-17,0.4977680146694183
906643,AAPL,1993-05-18,0.4955359995365143
906644,AAPL,1993-05-19,0.5111610293388367
906645,AAPL,1993-05-20,0.5245540142059326
906646,AAPL,1993-05-21,0.513392984867096
906647,AAPL,1993-05-24,0.5145090222358704
906648,AAPL,1993-05-25,0.5033479928970337
906649,AAPL,1993-05-26,0.515625
906650,AAPL,1993-05-27,0.513392984867096
906651,AAPL,1993-05-28,0.5055800080299377
906652,AAPL,1993-06-01,0.5089290142059326
906653,AAPL,1993-06-02,0.5089290142059326
906654,AAPL,1993-06-03,0.5033479928970337
906655,AAPL,1993-06-04,0.4899550080299377
906656,AAPL,1993-06-07,0.453125
906657,AAPL,1993-06-08,0.4419640004634857
906658,AAPL,1993-06-09,0.3950890004634857
906659,AAPL,1993-06-10,0.3973209857940674
906660,AAPL,1993-06-11,0.390625
906661,AAPL,1993-06-14,0.3984380066394806
906662,AAPL,1993-06-15,0.375
906663,AAPL,1993-06-16,0.3772319853305816
906664,AAPL,1993-06-17,0.3683040142059326
906665,AAPL,1993-06-18,0.3660709857940674
906666,AAPL,1993-06-21,0.3537949919700622
906667,AAPL,1993-06-22,0.3694199919700622
906668,AAPL,1993-06-23,0.3616069853305816
906669,AAPL,1993-06-24,0.3727680146694183
906670,AAPL,1993-06-25,0.3571430146694183
906671,AAPL,1993-06-28,0.358258992433548
906672,AAPL,1993-06-29,0.3482140004634857
906673,AAPL,1993-06-30,0.3526790142059326
906674,AAPL,1993-07-01,0.3392859995365143
906675,AAPL,1993-07-02,0.34375
906676,AAPL,1993-07-06,0.3370540142059326
906677,AAPL,1993-07-07,0.3258930146694183
906678,AAPL,1993-07-08,0.3258930146694183
906679,AAPL,1993-07-09,0.328125
906680,AAPL,1993-07-12,0.3392859995365143
906681,AAPL,1993-07-13,0.3325890004634857
906682,AAPL,1993-07-14,0.3325890004634857
906683,AAPL,1993-07-15,0.3191959857940674
906684,AAPL,1993-07-16,0.2455359995365142
906685,AAPL,1993-07-19,0.2287950068712234
906686,AAPL,1993-07-20,0.2399549931287765
906687,AAPL,1993-07-21,0.234375
906688,AAPL,1993-07-22,0.2366070002317428
906689,AAPL,1993-07-23,0.234375
906690,AAPL,1993-07-26,0.2399549931287765
906691,AAPL,1993-07-27,0.2366070002317428
906692,AAPL,1993-07-28,0.2399549931287765
906693,AAPL,1993-07-29,0.2433039993047714
906694,AAPL,1993-07-30,0.2477679997682571
906695,AAPL,1993-08-02,0.2544640004634857
906696,AAPL,1993-08-03,0.2589290142059326
906697,AAPL,1993-08-04,0.2700890004634857
906698,AAPL,1993-08-05,0.2633930146694183
906699,AAPL,1993-08-06,0.2611609995365143
906700,AAPL,1993-08-09,0.265625
906701,AAPL,1993-08-10,0.2544640004634857
906702,AAPL,1993-08-11,0.2455359995365142
906703,AAPL,1993-08-12,0.2366070002317428
906704,AAPL,1993-08-13,0.2444200068712234
906705,AAPL,1993-08-16,0.2455359995365142
906706,AAPL,1993-08-17,0.2533479928970337
906707,AAPL,1993-08-18,0.2544640004634857
906708,AAPL,1993-08-19,0.2455359995365142
906709,AAPL,1993-08-20,0.25
906710,AAPL,1993-08-23,0.2533479928970337
906711,AAPL,1993-08-24,0.25
906712,AAPL,1993-08-25,0.2433039993047714
906713,AAPL,1993-08-26,0.2399549931287765
906714,AAPL,1993-08-27,0.2366070002317428
906715,AAPL,1993-08-30,0.2321429997682571
906716,AAPL,1993-08-31,0.2366070002317428
906717,AAPL,1993-09-01,0.2332590073347091
906718,AAPL,1993-09-02,0.2299109995365142
906719,AAPL,1993-09-03,0.2299109995365142
906720,AAPL,1993-09-07,0.234375
906721,AAPL,1993-09-08,0.2388390004634857
906722,AAPL,1993-09-09,0.2321429997682571
906723,AAPL,1993-09-10,0.234375
906724,AAPL,1993-09-13,0.2254460006952285
906725,AAPL,1993-09-14,0.2165179997682571
906726,AAPL,1993-09-15,0.21875
906727,AAPL,1993-09-16,0.2209820002317428
906728,AAPL,1993-09-17,0.2254460006952285
906729,AAPL,1993-09-20,0.2220979928970337
906730,AAPL,1993-09-21,0.21875
906731,AAPL,1993-09-22,0.2276789993047714
906732,AAPL,1993-09-23,0.2209820002317428
906733,AAPL,1993-09-24,0.2232140004634857
906734,AAPL,1993-09-27,0.2209820002317428
906735,AAPL,1993-09-28,0.2209820002317428
906736,AAPL,1993-09-29,0.2131700068712234
906737,AAPL,1993-09-30,0.2087049931287765
906738,AAPL,1993-10-01,0.203125
906739,AAPL,1993-10-04,0.203125
906740,AAPL,1993-10-05,0.2098210006952285
906741,AAPL,1993-10-06,0.2109380066394806
906742,AAPL,1993-10-07,0.2053570002317428
906743,AAPL,1993-10-08,0.2020090073347091
906744,AAPL,1993-10-11,0.2120539993047714
906745,AAPL,1993-10-12,0.2142859995365142
906746,AAPL,1993-10-13,0.2142859995365142
906747,AAPL,1993-10-14,0.2120539993047714
906748,AAPL,1993-10-15,0.2522319853305816
906749,AAPL,1993-10-18,0.2533479928970337
906750,AAPL,1993-10-19,0.2477679997682571
906751,AAPL,1993-10-20,0.2477679997682571
906752,AAPL,1993-10-21,0.2700890004634857
906753,AAPL,1993-10-22,0.2700890004634857
906754,AAPL,1993-10-25,0.2678569853305816
906755,AAPL,1993-10-26,0.265625
906756,AAPL,1993-10-27,0.2834819853305816
906757,AAPL,1993-10-28,0.2767859995365143
906758,AAPL,1993-10-29,0.2745540142059326
906759,AAPL,1993-11-01,0.28125
906760,AAPL,1993-11-02,0.2924109995365143
906761,AAPL,1993-11-03,0.282366007566452
906762,AAPL,1993-11-04,0.2879459857940674
906763,AAPL,1993-11-05,0.2845979928970337
906764,AAPL,1993-11-08,0.2745540142059326
906765,AAPL,1993-11-09,0.2689729928970337
906766,AAPL,1993-11-10,0.2745540142059326
906767,AAPL,1993-11-11,0.280133992433548
906768,AAPL,1993-11-12,0.2834819853305816
906769,AAPL,1993-11-15,0.2857140004634857
906770,AAPL,1993-11-16,0.3035709857940674
906771,AAPL,1993-11-17,0.2991069853305816
906772,AAPL,1993-11-18,0.2991069853305816
906773,AAPL,1993-11-19,0.2946430146694183
906774,AAPL,1993-11-22,0.2901790142059326
906775,AAPL,1993-11-23,0.2946430146694183
906776,AAPL,1993-11-24,0.2946430146694183
906777,AAPL,1993-11-26,0.2912949919700622
906778,AAPL,1993-11-29,0.2834819853305816
906779,AAPL,1993-11-30,0.28125
906780,AAPL,1993-12-01,0.28125
906781,AAPL,1993-12-02,0.2834819853305816
906782,AAPL,1993-12-03,0.28125
906783,AAPL,1993-12-06,0.2879459857940674
906784,AAPL,1993-12-07,0.2879459857940674
906785,AAPL,1993-12-08,0.2845979928970337
906786,AAPL,1993-12-09,0.2678569853305816
906787,AAPL,1993-12-10,0.2522319853305816
906788,AAPL,1993-12-13,0.2633930146694183
906789,AAPL,1993-12-14,0.2600449919700622
906790,AAPL,1993-12-15,0.265625
906791,AAPL,1993-12-16,0.2622770071029663
906792,AAPL,1993-12-17,0.2633930146694183
906793,AAPL,1993-12-20,0.2544640004634857
906794,AAPL,1993-12-21,0.2455359995365142
906795,AAPL,1993-12-22,0.25
906796,AAPL,1993-12-23,0.2433039993047714
906797,AAPL,1993-12-27,0.2544640004634857
906798,AAPL,1993-12-28,0.2600449919700622
906799,AAPL,1993-12-29,0.2544640004634857
906800,AAPL,1993-12-30,0.265625
906801,AAPL,1993-12-31,0.2611609995365143
906802,AAPL,1994-01-03,0.266741007566452
906803,AAPL,1994-01-04,0.28125
906804,AAPL,1994-01-05,0.3013390004634857
906805,AAPL,1994-01-06,0.2924109995365143
906806,AAPL,1994-01-07,0.295758992433548
906807,AAPL,1994-01-10,0.3002229928970337
906808,AAPL,1994-01-11,0.2845979928970337
906809,AAPL,1994-01-12,0.2723209857940674
906810,AAPL,1994-01-13,0.2734380066394806
906811,AAPL,1994-01-14,0.2767859995365143
906812,AAPL,1994-01-17,0.2712050080299377
906813,AAPL,1994-01-18,0.2622770071029663
906814,AAPL,1994-01-19,0.2611609995365143
906815,AAPL,1994-01-20,0.266741007566452
906816,AAPL,1994-01-21,0.297991007566452
906817,AAPL,1994-01-24,0.3125
906818,AAPL,1994-01-25,0.3024550080299377
906819,AAPL,1994-01-26,0.2991069853305816
906820,AAPL,1994-01-27,0.3046880066394806
906821,AAPL,1994-01-28,0.3035709857940674
906822,AAPL,1994-01-31,0.2924109995365143
906823,AAPL,1994-02-01,0.296875
906824,AAPL,1994-02-02,0.2946430146694183
906825,AAPL,1994-02-03,0.2991069853305816
906826,AAPL,1994-02-04,0.2991069853305816
906827,AAPL,1994-02-07,0.3258930146694183
906828,AAPL,1994-02-08,0.3191959857940674
906829,AAPL,1994-02-09,0.3236609995365143
906830,AAPL,1994-02-10,0.3258930146694183
906831,AAPL,1994-02-11,0.3303569853305816
906832,AAPL,1994-02-14,0.3303569853305816
906833,AAPL,1994-02-15,0.3314729928970337
906834,AAPL,1994-02-16,0.328125
906835,AAPL,1994-02-17,0.3303569853305816
906836,AAPL,1994-02-18,0.3236609995365143
906837,AAPL,1994-02-22,0.3325890004634857
906838,AAPL,1994-02-23,0.3325890004634857
906839,AAPL,1994-02-24,0.327008992433548
906840,AAPL,1994-02-25,0.3214290142059326
906841,AAPL,1994-02-28,0.3258930146694183
906842,AAPL,1994-03-01,0.3236609995365143
906843,AAPL,1994-03-02,0.3180800080299377
906844,AAPL,1994-03-03,0.3191959857940674
906845,AAPL,1994-03-04,0.328125
906846,AAPL,1994-03-07,0.3381699919700622
906847,AAPL,1994-03-08,0.3303569853305816
906848,AAPL,1994-03-09,0.3348209857940674
906849,AAPL,1994-03-10,0.3325890004634857
906850,AAPL,1994-03-11,0.3325890004634857
906851,AAPL,1994-03-14,0.3404020071029663
906852,AAPL,1994-03-15,0.3359380066394806
906853,AAPL,1994-03-16,0.328125
906854,AAPL,1994-03-17,0.3258930146694183
906855,AAPL,1994-03-18,0.3247770071029663
906856,AAPL,1994-03-21,0.3169640004634857
906857,AAPL,1994-03-22,0.3125
906858,AAPL,1994-03-23,0.313616007566452
906859,AAPL,1994-03-24,0.3091520071029663
906860,AAPL,1994-03-25,0.2924109995365143
906861,AAPL,1994-03-28,0.296875
906862,AAPL,1994-03-29,0.2924109995365143
906863,AAPL,1994-03-30,0.2901790142059326
906864,AAPL,1994-03-31,0.296875
906865,AAPL,1994-04-04,0.296875
906866,AAPL,1994-04-05,0.2991069853305816
906867,AAPL,1994-04-06,0.2991069853305816
906868,AAPL,1994-04-07,0.297991007566452
906869,AAPL,1994-04-08,0.2991069853305816
906870,AAPL,1994-04-11,0.2991069853305816
906871,AAPL,1994-04-12,0.2857140004634857
906872,AAPL,1994-04-13,0.2834819853305816
906873,AAPL,1994-04-14,0.28125
906874,AAPL,1994-04-15,0.2700890004634857
906875,AAPL,1994-04-18,0.264508992433548
906876,AAPL,1994-04-19,0.2589290142059326
906877,AAPL,1994-04-20,0.2522319853305816
906878,AAPL,1994-04-21,0.264508992433548
906879,AAPL,1994-04-22,0.265625
906880,AAPL,1994-04-25,0.2767859995365143
906881,AAPL,1994-04-26,0.2790180146694183
906882,AAPL,1994-04-28,0.2700890004634857
906883,AAPL,1994-04-29,0.2678569853305816
906884,AAPL,1994-05-02,0.2767859995365143
906885,AAPL,1994-05-03,0.2700890004634857
906886,AAPL,1994-05-04,0.2946430146694183
906887,AAPL,1994-05-05,0.2935270071029663
906888,AAPL,1994-05-06,0.2885040044784546
906889,AAPL,1994-05-09,0.2790180146694183
906890,AAPL,1994-05-10,0.2767859995365143
906891,AAPL,1994-05-11,0.2700890004634857
906892,AAPL,1994-05-12,0.2650670111179352
906893,AAPL,1994-05-13,0.2678569853305816
906894,AAPL,1994-05-16,0.2633930146694183
906895,AAPL,1994-05-17,0.2622770071029663
906896,AAPL,1994-05-18,0.2734380066394806
906897,AAPL,1994-05-19,0.2868300080299377
906898,AAPL,1994-05-20,0.2773439884185791
906899,AAPL,1994-05-23,0.2723209857940674
906900,AAPL,1994-05-24,0.2745540142059326
906901,AAPL,1994-05-25,0.2790180146694183
906902,AAPL,1994-05-26,0.2723209857940674
906903,AAPL,1994-05-27,0.2672989964485168
906904,AAPL,1994-05-31,0.2611609995365143
906905,AAPL,1994-06-01,0.2522319853305816
906906,AAPL,1994-06-02,0.2444200068712234
906907,AAPL,1994-06-03,0.2466520071029663
906908,AAPL,1994-06-06,0.2444200068712234
906909,AAPL,1994-06-07,0.2455359995365142
906910,AAPL,1994-06-08,0.2332590073347091
906911,AAPL,1994-06-09,0.2410710006952285
906912,AAPL,1994-06-10,0.2366070002317428
906913,AAPL,1994-06-13,0.2410710006952285
906914,AAPL,1994-06-14,0.2416290044784546
906915,AAPL,1994-06-15,0.2483260035514831
906916,AAPL,1994-06-16,0.2354909926652908
906917,AAPL,1994-06-17,0.2366070002317428
906918,AAPL,1994-06-20,0.2421880066394806
906919,AAPL,1994-06-21,0.2321429997682571
906920,AAPL,1994-06-22,0.234375
906921,AAPL,1994-06-23,0.2243299931287765
906922,AAPL,1994-06-24,0.228654995560646
906923,AAPL,1994-06-27,0.234375
906924,AAPL,1994-06-28,0.2388390004634857
906925,AAPL,1994-06-29,0.2332590073347091
906926,AAPL,1994-06-30,0.2366070002317428
906927,AAPL,1994-07-01,0.2299109995365142
906928,AAPL,1994-07-05,0.2366070002317428
906929,AAPL,1994-07-06,0.2332590073347091
906930,AAPL,1994-07-07,0.2393970042467117
906931,AAPL,1994-07-08,0.2416290044784546
906932,AAPL,1994-07-11,0.2410710006952285
906933,AAPL,1994-07-12,0.2533479928970337
906934,AAPL,1994-07-13,0.2650670111179352
906935,AAPL,1994-07-14,0.2555800080299377
906936,AAPL,1994-07-15,0.2522319853305816
906937,AAPL,1994-07-18,0.2533479928970337
906938,AAPL,1994-07-19,0.2472099959850311
906939,AAPL,1994-07-20,0.2377229928970337
906940,AAPL,1994-07-21,0.25
906941,AAPL,1994-07-22,0.2767859995365143
906942,AAPL,1994-07-25,0.2829239964485168
906943,AAPL,1994-07-26,0.280133992433548
906944,AAPL,1994-07-27,0.2773439884185791
906945,AAPL,1994-07-28,0.2845979928970337
906946,AAPL,1994-07-29,0.3007810115814209
906947,AAPL,1994-08-01,0.297991007566452
906948,AAPL,1994-08-02,0.2907370030879974
906949,AAPL,1994-08-03,0.295758992433548
906950,AAPL,1994-08-04,0.296875
906951,AAPL,1994-08-05,0.296875
906952,AAPL,1994-08-08,0.3013390004634857
906953,AAPL,1994-08-09,0.3002229928970337
906954,AAPL,1994-08-10,0.3091520071029663
906955,AAPL,1994-08-11,0.3063620030879974
906956,AAPL,1994-08-12,0.3102680146694183
906957,AAPL,1994-08-15,0.3091520071029663
906958,AAPL,1994-08-16,0.3102680146694183
906959,AAPL,1994-08-17,0.3125
906960,AAPL,1994-08-18,0.3091520071029663
906961,AAPL,1994-08-19,0.311383992433548
906962,AAPL,1994-08-22,0.311383992433548
906963,AAPL,1994-08-23,0.3125
906964,AAPL,1994-08-24,0.311383992433548
906965,AAPL,1994-08-25,0.3130579888820648
906966,AAPL,1994-08-26,0.3191959857940674
906967,AAPL,1994-08-29,0.3158479928970337
906968,AAPL,1994-08-30,0.3236609995365143
906969,AAPL,1994-08-31,0.3231030106544494
906970,AAPL,1994-09-01,0.3125
906971,AAPL,1994-09-02,0.3158479928970337
906972,AAPL,1994-09-06,0.3175219893455505
906973,AAPL,1994-09-07,0.3225449919700622
906974,AAPL,1994-09-08,0.3225449919700622
906975,AAPL,1994-09-09,0.3191959857940674
906976,AAPL,1994-09-12,0.3191959857940674
906977,AAPL,1994-09-13,0.3197540044784546
906978,AAPL,1994-09-14,0.313616007566452
906979,AAPL,1994-09-15,0.3214290142059326
906980,AAPL,1994-09-16,0.3247770071029663
906981,AAPL,1994-09-19,0.3169640004634857
906982,AAPL,1994-09-20,0.3085939884185791
906983,AAPL,1994-09-21,0.3046880066394806
906984,AAPL,1994-09-22,0.3024550080299377
906985,AAPL,1994-09-23,0.3030129969120025
906986,AAPL,1994-09-26,0.3030129969120025
906987,AAPL,1994-09-27,0.3024550080299377
906988,AAPL,1994-09-28,0.3024550080299377
906989,AAPL,1994-09-29,0.3046880066394806
906990,AAPL,1994-09-30,0.3007810115814209
906991,AAPL,1994-10-03,0.295758992433548
906992,AAPL,1994-10-04,0.3013390004634857
906993,AAPL,1994-10-05,0.3381699919700622
906994,AAPL,1994-10-06,0.3236609995365143
906995,AAPL,1994-10-07,0.3303569853305816
906996,AAPL,1994-10-10,0.3470979928970337
906997,AAPL,1994-10-11,0.3537949919700622
906998,AAPL,1994-10-12,0.376116007566452
906999,AAPL,1994-10-13,0.3671880066394806
907000,AAPL,1994-10-14,0.3671880066394806
907001,AAPL,1994-10-17,0.3549109995365143
907002,AAPL,1994-10-18,0.3683040142059326
907003,AAPL,1994-10-19,0.3683040142059326
907004,AAPL,1994-10-20,0.3660709857940674
907005,AAPL,1994-10-21,0.3805800080299377
907006,AAPL,1994-10-24,0.3772319853305816
907007,AAPL,1994-10-25,0.3805800080299377
907008,AAPL,1994-10-26,0.3861609995365143
907009,AAPL,1994-10-27,0.3816959857940674
907010,AAPL,1994-10-28,0.376116007566452
907011,AAPL,1994-10-31,0.3856030106544494
907012,AAPL,1994-11-01,0.3850449919700622
907013,AAPL,1994-11-02,0.3694199919700622
907014,AAPL,1994-11-03,0.3705359995365143
907015,AAPL,1994-11-04,0.360491007566452
907016,AAPL,1994-11-07,0.3638390004634857
907017,AAPL,1994-11-08,0.3772319853305816
907018,AAPL,1994-11-09,0.3716520071029663
907019,AAPL,1994-11-10,0.3688620030879974
907020,AAPL,1994-11-11,0.3671880066394806
907021,AAPL,1994-11-14,0.3794640004634857
907022,AAPL,1994-11-15,0.3694199919700622
907023,AAPL,1994-11-16,0.3655129969120025
907024,AAPL,1994-11-17,0.3571430146694183
907025,AAPL,1994-11-18,0.3571430146694183
907026,AAPL,1994-11-21,0.3404020071029663
907027,AAPL,1994-11-22,0.3337050080299377
907028,AAPL,1994-11-23,0.329241007566452
907029,AAPL,1994-11-25,0.3370540142059326
907030,AAPL,1994-11-28,0.3376120030879974
907031,AAPL,1994-11-29,0.3415180146694183
907032,AAPL,1994-11-30,0.3325890004634857
907033,AAPL,1994-12-01,0.3231030106544494
907034,AAPL,1994-12-02,0.3264510035514831
907035,AAPL,1994-12-05,0.3320310115814209
907036,AAPL,1994-12-06,0.3353790044784546
907037,AAPL,1994-12-07,0.327008992433548
907038,AAPL,1994-12-08,0.3203130066394806
907039,AAPL,1994-12-09,0.3236609995365143
907040,AAPL,1994-12-12,0.3258930146694183
907041,AAPL,1994-12-13,0.3247770071029663
907042,AAPL,1994-12-14,0.3381699919700622
907043,AAPL,1994-12-15,0.3314729928970337
907044,AAPL,1994-12-16,0.3325890004634857
907045,AAPL,1994-12-19,0.3493300080299377
907046,AAPL,1994-12-20,0.34375
907047,AAPL,1994-12-21,0.342633992433548
907048,AAPL,1994-12-22,0.344866007566452
907049,AAPL,1994-12-23,0.3470979928970337
907050,AAPL,1994-12-27,0.3493300080299377
907051,AAPL,1994-12-28,0.3493300080299377
907052,AAPL,1994-12-29,0.3526790142059326
907053,AAPL,1994-12-30,0.3482140004634857
907054,AAPL,1995-01-03,0.342633992433548
907055,AAPL,1995-01-04,0.3515630066394806
907056,AAPL,1995-01-05,0.3470979928970337
907057,AAPL,1995-01-06,0.375
907058,AAPL,1995-01-09,0.3678849935531616
907059,AAPL,1995-01-10,0.3900670111179352
907060,AAPL,1995-01-11,0.4174109995365143
907061,AAPL,1995-01-12,0.405133992433548
907062,AAPL,1995-01-13,0.4006699919700622
907063,AAPL,1995-01-16,0.3973209857940674
907064,AAPL,1995-01-17,0.4017859995365143
907065,AAPL,1995-01-18,0.407366007566452
907066,AAPL,1995-01-19,0.4095979928970337
907067,AAPL,1995-01-20,0.3805800080299377
907068,AAPL,1995-01-23,0.3772319853305816
907069,AAPL,1995-01-24,0.3716520071029663
907070,AAPL,1995-01-25,0.3659319877624511
907071,AAPL,1995-01-26,0.3526790142059326
907072,AAPL,1995-01-27,0.3560270071029663
907073,AAPL,1995-01-30,0.358258992433548
907074,AAPL,1995-01-31,0.360491007566452
907075,AAPL,1995-02-01,0.358258992433548
907076,AAPL,1995-02-02,0.3716520071029663
907077,AAPL,1995-02-03,0.3616069853305816
907078,AAPL,1995-02-06,0.3616069853305816
907079,AAPL,1995-02-07,0.3643969893455505
907080,AAPL,1995-02-08,0.3777900040149688
907081,AAPL,1995-02-09,0.389508992433548
907082,AAPL,1995-02-10,0.390625
907083,AAPL,1995-02-13,0.390625
907084,AAPL,1995-02-14,0.3833709955215454
907085,AAPL,1995-02-15,0.3800219893455505
907086,AAPL,1995-02-16,0.3856030106544494
907087,AAPL,1995-02-17,0.3794640004634857
907088,AAPL,1995-02-21,0.3660709857940674
907089,AAPL,1995-02-22,0.3643969893455505
907090,AAPL,1995-02-23,0.3588170111179352
907091,AAPL,1995-02-24,0.3482140004634857
907092,AAPL,1995-02-27,0.3415180146694183
907093,AAPL,1995-02-28,0.3526790142059326
907094,AAPL,1995-03-01,0.3571430146694183
907095,AAPL,1995-03-02,0.3571430146694183
907096,AAPL,1995-03-03,0.359375
907097,AAPL,1995-03-06,0.3549109995365143
907098,AAPL,1995-03-07,0.3420760035514831
907099,AAPL,1995-03-08,0.3532370030879974
907100,AAPL,1995-03-09,0.3549109995365143
907101,AAPL,1995-03-10,0.3526790142059326
907102,AAPL,1995-03-13,0.3404020071029663
907103,AAPL,1995-03-14,0.3125
907104,AAPL,1995-03-15,0.3125
907105,AAPL,1995-03-16,0.3147319853305816
907106,AAPL,1995-03-17,0.313616007566452
907107,AAPL,1995-03-20,0.3147319853305816
907108,AAPL,1995-03-21,0.3236609995365143
907109,AAPL,1995-03-22,0.3398439884185791
907110,AAPL,1995-03-23,0.3314729928970337
907111,AAPL,1995-03-24,0.3370540142059326
907112,AAPL,1995-03-27,0.3320310115814209
907113,AAPL,1995-03-28,0.3069199919700622
907114,AAPL,1995-03-29,0.3069199919700622
907115,AAPL,1995-03-30,0.3158479928970337
907116,AAPL,1995-03-31,0.3147319853305816
907117,AAPL,1995-04-03,0.3169640004634857
907118,AAPL,1995-04-04,0.3024550080299377
907119,AAPL,1995-04-05,0.3102680146694183
907120,AAPL,1995-04-06,0.328125
907121,AAPL,1995-04-07,0.328125
907122,AAPL,1995-04-10,0.327008992433548
907123,AAPL,1995-04-11,0.3370540142059326
907124,AAPL,1995-04-12,0.3482140004634857
907125,AAPL,1995-04-13,0.3415180146694183
907126,AAPL,1995-04-17,0.342633992433548
907127,AAPL,1995-04-18,0.3348209857940674
907128,AAPL,1995-04-19,0.3247770071029663
907129,AAPL,1995-04-20,0.3359380066394806
907130,AAPL,1995-04-21,0.3493300080299377
907131,AAPL,1995-04-24,0.3482140004634857
907132,AAPL,1995-04-25,0.3370540142059326
907133,AAPL,1995-04-26,0.3415180146694183
907134,AAPL,1995-04-27,0.3381699919700622
907135,AAPL,1995-04-28,0.3415180146694183
907136,AAPL,1995-05-01,0.3415180146694183
907137,AAPL,1995-05-02,0.3404020071029663
907138,AAPL,1995-05-03,0.3404020071029663
907139,AAPL,1995-05-04,0.34375
907140,AAPL,1995-05-05,0.3470979928970337
907141,AAPL,1995-05-08,0.3616069853305816
907142,AAPL,1995-05-09,0.3683040142059326
907143,AAPL,1995-05-10,0.3699780106544494
907144,AAPL,1995-05-11,0.3660709857940674
907145,AAPL,1995-05-12,0.389508992433548
907146,AAPL,1995-05-15,0.389508992433548
907147,AAPL,1995-05-16,0.390625
907148,AAPL,1995-05-17,0.3928569853305816
907149,AAPL,1995-05-18,0.3872770071029663
907150,AAPL,1995-05-19,0.3816959857940674
907151,AAPL,1995-05-22,0.3939729928970337
907152,AAPL,1995-05-23,0.391741007566452
907153,AAPL,1995-05-24,0.3883930146694183
907154,AAPL,1995-05-25,0.3872770071029663
907155,AAPL,1995-05-26,0.3811379969120025
907156,AAPL,1995-05-30,0.375
907157,AAPL,1995-05-31,0.3710939884185791
907158,AAPL,1995-06-01,0.3766739964485168
907159,AAPL,1995-06-02,0.376116007566452
907160,AAPL,1995-06-05,0.3883930146694183
907161,AAPL,1995-06-06,0.3928569853305816
907162,AAPL,1995-06-07,0.3850449919700622
907163,AAPL,1995-06-08,0.3833709955215454
907164,AAPL,1995-06-09,0.3883930146694183
907165,AAPL,1995-06-12,0.3943920135498047
907166,AAPL,1995-06-13,0.3928569853305816
907167,AAPL,1995-06-14,0.389508992433548
907168,AAPL,1995-06-15,0.389508992433548
907169,AAPL,1995-06-16,0.391741007566452
907170,AAPL,1995-06-19,0.3962050080299377
907171,AAPL,1995-06-20,0.422991007566452
907172,AAPL,1995-06-21,0.4408479928970337
907173,AAPL,1995-06-22,0.438616007566452
907174,AAPL,1995-06-23,0.4352680146694183
907175,AAPL,1995-06-26,0.4296880066394806
907176,AAPL,1995-06-27,0.4140630066394806
907177,AAPL,1995-06-28,0.4162949919700622
907178,AAPL,1995-06-29,0.421875
907179,AAPL,1995-06-30,0.4146209955215454
907180,AAPL,1995-07-03,0.4190849959850311
907181,AAPL,1995-07-05,0.4151790142059326
907182,AAPL,1995-07-06,0.4196430146694183
907183,AAPL,1995-07-07,0.4341520071029663
907184,AAPL,1995-07-10,0.4341520071029663
907185,AAPL,1995-07-11,0.420758992433548
907186,AAPL,1995-07-12,0.4196430146694183
907187,AAPL,1995-07-13,0.4252229928970337
907188,AAPL,1995-07-14,0.4352680146694183
907189,AAPL,1995-07-17,0.4375
907190,AAPL,1995-07-18,0.4296880066394806
907191,AAPL,1995-07-19,0.40625
907192,AAPL,1995-07-20,0.4202010035514831
907193,AAPL,1995-07-21,0.390625
907194,AAPL,1995-07-24,0.405133992433548
907195,AAPL,1995-07-25,0.4084819853305816
907196,AAPL,1995-07-26,0.405133992433548
907197,AAPL,1995-07-27,0.4179689884185791
907198,AAPL,1995-07-28,0.40625
907199,AAPL,1995-07-31,0.4017859995365143
907200,AAPL,1995-08-01,0.3883930146694183
907201,AAPL,1995-08-02,0.3962050080299377
907202,AAPL,1995-08-03,0.4017859995365143
907203,AAPL,1995-08-04,0.3950890004634857
907204,AAPL,1995-08-07,0.3872770071029663
907205,AAPL,1995-08-08,0.3794640004634857
907206,AAPL,1995-08-09,0.3850449919700622
907207,AAPL,1995-08-10,0.3816959857940674
907208,AAPL,1995-08-11,0.3844870030879974
907209,AAPL,1995-08-14,0.3872770071029663
907210,AAPL,1995-08-15,0.3934150040149688
907211,AAPL,1995-08-16,0.3973209857940674
907212,AAPL,1995-08-17,0.3984380066394806
907213,AAPL,1995-08-18,0.4006699919700622
907214,AAPL,1995-08-21,0.3939729928970337
907215,AAPL,1995-08-22,0.3995540142059326
907216,AAPL,1995-08-23,0.40625
907217,AAPL,1995-08-24,0.4084819853305816
907218,AAPL,1995-08-25,0.3995540142059326
907219,AAPL,1995-08-28,0.3839290142059326
907220,AAPL,1995-08-29,0.3850449919700622
907221,AAPL,1995-08-30,0.3872770071029663
907222,AAPL,1995-08-31,0.3839290142059326
907223,AAPL,1995-09-01,0.3833709955215454
907224,AAPL,1995-09-05,0.3883930146694183
907225,AAPL,1995-09-06,0.390625
907226,AAPL,1995-09-07,0.3995540142059326
907227,AAPL,1995-09-08,0.3995540142059326
907228,AAPL,1995-09-11,0.3950890004634857
907229,AAPL,1995-09-12,0.3833709955215454
907230,AAPL,1995-09-13,0.3783479928970337
907231,AAPL,1995-09-14,0.3571430146694183
907232,AAPL,1995-09-15,0.3203130066394806
907233,AAPL,1995-09-18,0.3275670111179352
907234,AAPL,1995-09-19,0.328125
907235,AAPL,1995-09-20,0.327008992433548
907236,AAPL,1995-09-21,0.3303569853305816
907237,AAPL,1995-09-22,0.3309150040149688
907238,AAPL,1995-09-25,0.3349609971046448
907239,AAPL,1995-09-26,0.3337050080299377
907240,AAPL,1995-09-27,0.3236609995365143
907241,AAPL,1995-09-28,0.3370540142059326
907242,AAPL,1995-09-29,0.3325890004634857
907243,AAPL,1995-10-02,0.3359380066394806
907244,AAPL,1995-10-03,0.3359380066394806
907245,AAPL,1995-10-04,0.3247770071029663
907246,AAPL,1995-10-05,0.3258930146694183
907247,AAPL,1995-10-06,0.3186379969120025
907248,AAPL,1995-10-09,0.3108260035514831
907249,AAPL,1995-10-10,0.3097099959850311
907250,AAPL,1995-10-11,0.311383992433548
907251,AAPL,1995-10-12,0.3152900040149688
907252,AAPL,1995-10-13,0.3214290142059326
907253,AAPL,1995-10-16,0.3225449919700622
907254,AAPL,1995-10-17,0.327008992433548
907255,AAPL,1995-10-18,0.3337050080299377
907256,AAPL,1995-10-19,0.3102680146694183
907257,AAPL,1995-10-20,0.313616007566452
907258,AAPL,1995-10-23,0.313616007566452
907259,AAPL,1995-10-24,0.313616007566452
907260,AAPL,1995-10-25,0.3102680146694183
907261,AAPL,1995-10-26,0.311383992433548
907262,AAPL,1995-10-27,0.3102680146694183
907263,AAPL,1995-10-30,0.3147319853305816
907264,AAPL,1995-10-31,0.3242189884185791
907265,AAPL,1995-11-01,0.327008992433548
907266,AAPL,1995-11-02,0.327008992433548
907267,AAPL,1995-11-03,0.3258930146694183
907268,AAPL,1995-11-06,0.3404020071029663
907269,AAPL,1995-11-07,0.3537949919700622
907270,AAPL,1995-11-08,0.3470979928970337
907271,AAPL,1995-11-09,0.3515630066394806
907272,AAPL,1995-11-10,0.3549109995365143
907273,AAPL,1995-11-13,0.3649550080299377
907274,AAPL,1995-11-14,0.3705359995365143
907275,AAPL,1995-11-15,0.3660709857940674
907276,AAPL,1995-11-16,0.3565849959850311
907277,AAPL,1995-11-17,0.358258992433548
907278,AAPL,1995-11-20,0.344866007566452
907279,AAPL,1995-11-21,0.344866007566452
907280,AAPL,1995-11-22,0.344866007566452
907281,AAPL,1995-11-24,0.3588170111179352
907282,AAPL,1995-11-27,0.3515630066394806
907283,AAPL,1995-11-28,0.3571430146694183
907284,AAPL,1995-11-29,0.3504459857940674
907285,AAPL,1995-11-30,0.3404020071029663
907286,AAPL,1995-12-01,0.3359380066394806
907287,AAPL,1995-12-04,0.3526790142059326
907288,AAPL,1995-12-05,0.3526790142059326
907289,AAPL,1995-12-06,0.3459819853305816
907290,AAPL,1995-12-07,0.3443079888820648
907291,AAPL,1995-12-08,0.3515630066394806
907292,AAPL,1995-12-11,0.344866007566452
907293,AAPL,1995-12-12,0.3392859995365143
907294,AAPL,1995-12-13,0.342633992433548
907295,AAPL,1995-12-14,0.3415180146694183
907296,AAPL,1995-12-15,0.3147319853305816
907297,AAPL,1995-12-18,0.2879459857940674
907298,AAPL,1995-12-19,0.2924109995365143
907299,AAPL,1995-12-20,0.2912949919700622
907300,AAPL,1995-12-21,0.2901790142059326
907301,AAPL,1995-12-22,0.2879459857940674
907302,AAPL,1995-12-26,0.2862719893455505
907303,AAPL,1995-12-27,0.2890630066394806
907304,AAPL,1995-12-28,0.2857140004634857
907305,AAPL,1995-12-29,0.2845979928970337
907306,AAPL,1996-01-02,0.2868300080299377
907307,AAPL,1996-01-03,0.2868300080299377
907308,AAPL,1996-01-04,0.2818079888820648
907309,AAPL,1996-01-05,0.3058040142059326
907310,AAPL,1996-01-08,0.3091520071029663
907311,AAPL,1996-01-09,0.2924109995365143
907312,AAPL,1996-01-10,0.3058040142059326
907313,AAPL,1996-01-11,0.3125
907314,AAPL,1996-01-12,0.3024550080299377
907315,AAPL,1996-01-15,0.3046880066394806
907316,AAPL,1996-01-16,0.3085939884185791
907317,AAPL,1996-01-17,0.3035709857940674
907318,AAPL,1996-01-18,0.2851560115814209
907319,AAPL,1996-01-19,0.266741007566452
907320,AAPL,1996-01-22,0.2723209857940674
907321,AAPL,1996-01-23,0.282366007566452
907322,AAPL,1996-01-24,0.2879459857940674
907323,AAPL,1996-01-25,0.2700890004634857
907324,AAPL,1996-01-26,0.2734380066394806
907325,AAPL,1996-01-29,0.2600449919700622
907326,AAPL,1996-01-30,0.2438620030879974
907327,AAPL,1996-01-31,0.2466520071029663
907328,AAPL,1996-02-01,0.2533479928970337
907329,AAPL,1996-02-02,0.2611609995365143
907330,AAPL,1996-02-05,0.2611609995365143
907331,AAPL,1996-02-06,0.264508992433548
907332,AAPL,1996-02-07,0.2522319853305816
907333,AAPL,1996-02-08,0.2488840073347091
907334,AAPL,1996-02-09,0.2477679997682571
907335,AAPL,1996-02-12,0.2533479928970337
907336,AAPL,1996-02-13,0.251116007566452
907337,AAPL,1996-02-14,0.2466520071029663
907338,AAPL,1996-02-15,0.25
907339,AAPL,1996-02-16,0.2455359995365142
907340,AAPL,1996-02-20,0.2589290142059326
907341,AAPL,1996-02-21,0.264508992433548
907342,AAPL,1996-02-22,0.266741007566452
907343,AAPL,1996-02-23,0.266741007566452
907344,AAPL,1996-02-26,0.2633930146694183
907345,AAPL,1996-02-27,0.2555800080299377
907346,AAPL,1996-02-28,0.2477679997682571
907347,AAPL,1996-02-29,0.2455359995365142
907348,AAPL,1996-03-01,0.2399549931287765
907349,AAPL,1996-03-04,0.234375
907350,AAPL,1996-03-05,0.2377229928970337
907351,AAPL,1996-03-06,0.233816996216774
907352,AAPL,1996-03-07,0.2304690033197403
907353,AAPL,1996-03-08,0.2321429997682571
907354,AAPL,1996-03-11,0.2310270071029663
907355,AAPL,1996-03-12,0.2304690033197403
907356,AAPL,1996-03-13,0.2299109995365142
907357,AAPL,1996-03-14,0.2287950068712234
907358,AAPL,1996-03-15,0.2310270071029663
907359,AAPL,1996-03-18,0.2332590073347091
907360,AAPL,1996-03-19,0.2299109995365142
907361,AAPL,1996-03-20,0.2254460006952285
907362,AAPL,1996-03-21,0.2243299931287765
907363,AAPL,1996-03-22,0.2265630066394806
907364,AAPL,1996-03-25,0.2142859995365142
907365,AAPL,1996-03-26,0.2131700068712234
907366,AAPL,1996-03-27,0.2254460006952285
907367,AAPL,1996-03-28,0.2159599959850311
907368,AAPL,1996-03-29,0.219308003783226
907369,AAPL,1996-04-01,0.2276789993047714
907370,AAPL,1996-04-02,0.2232140004634857
907371,AAPL,1996-04-03,0.219308003783226
907372,AAPL,1996-04-04,0.2154020071029663
907373,AAPL,1996-04-08,0.2176340073347091
907374,AAPL,1996-04-09,0.2321429997682571
907375,AAPL,1996-04-10,0.2321429997682571
907376,AAPL,1996-04-11,0.2299109995365142
907377,AAPL,1996-04-12,0.2276789993047714
907378,AAPL,1996-04-15,0.2299109995365142
907379,AAPL,1996-04-16,0.2310270071029663
907380,AAPL,1996-04-17,0.2254460006952285
907381,AAPL,1996-04-18,0.2209820002317428
907382,AAPL,1996-04-19,0.2237720042467117
907383,AAPL,1996-04-22,0.2243299931287765
907384,AAPL,1996-04-23,0.2209820002317428
907385,AAPL,1996-04-24,0.2165179997682571
907386,AAPL,1996-04-25,0.2220979928970337
907387,AAPL,1996-04-26,0.2209820002317428
907388,AAPL,1996-04-29,0.2209820002317428
907389,AAPL,1996-04-30,0.2176340073347091
907390,AAPL,1996-05-01,0.2176340073347091
907391,AAPL,1996-05-02,0.2120539993047714
907392,AAPL,1996-05-03,0.2131700068712234
907393,AAPL,1996-05-06,0.2287950068712234
907394,AAPL,1996-05-07,0.2399549931287765
907395,AAPL,1996-05-08,0.2388390004634857
907396,AAPL,1996-05-09,0.2332590073347091
907397,AAPL,1996-05-10,0.2433039993047714
907398,AAPL,1996-05-13,0.2416290044784546
907399,AAPL,1996-05-14,0.2455359995365142
907400,AAPL,1996-05-15,0.2544640004634857
907401,AAPL,1996-05-16,0.2533479928970337
907402,AAPL,1996-05-17,0.2466520071029663
907403,AAPL,1996-05-20,0.249441996216774
907404,AAPL,1996-05-21,0.2421880066394806
907405,AAPL,1996-05-22,0.2327010035514831
907406,AAPL,1996-05-23,0.234375
907407,AAPL,1996-05-24,0.2388390004634857
907408,AAPL,1996-05-28,0.2354909926652908
907409,AAPL,1996-05-29,0.2220979928970337
907410,AAPL,1996-05-30,0.2276789993047714
907411,AAPL,1996-05-31,0.2332590073347091
907412,AAPL,1996-06-03,0.2209820002317428
907413,AAPL,1996-06-04,0.2159599959850311
907414,AAPL,1996-06-05,0.2243299931287765
907415,AAPL,1996-06-06,0.2165179997682571
907416,AAPL,1996-06-07,0.2176340073347091
907417,AAPL,1996-06-10,0.2154020071029663
907418,AAPL,1996-06-11,0.2142859995365142
907419,AAPL,1996-06-12,0.2165179997682571
907420,AAPL,1996-06-13,0.2198659926652908
907421,AAPL,1996-06-14,0.2137279957532882
907422,AAPL,1996-06-17,0.2109380066394806
907423,AAPL,1996-06-18,0.203125
907424,AAPL,1996-06-19,0.2064729928970337
907425,AAPL,1996-06-20,0.203125
907426,AAPL,1996-06-21,0.2020090073347091
907427,AAPL,1996-06-24,0.1986609995365142
907428,AAPL,1996-06-25,0.1841520071029663
907429,AAPL,1996-06-26,0.1774549931287765
907430,AAPL,1996-06-27,0.1841520071029663
907431,AAPL,1996-06-28,0.1875
907432,AAPL,1996-07-01,0.1919640004634857
907433,AAPL,1996-07-02,0.1875
907434,AAPL,1996-07-03,0.1729909926652908
907435,AAPL,1996-07-05,0.1741070002317428
907436,AAPL,1996-07-08,0.1707590073347091
907437,AAPL,1996-07-09,0.1696429997682571
907438,AAPL,1996-07-10,0.1674109995365142
907439,AAPL,1996-07-11,0.1595979928970337
907440,AAPL,1996-07-12,0.1612720042467117
907441,AAPL,1996-07-15,0.1534599959850311
907442,AAPL,1996-07-16,0.1506700068712234
907443,AAPL,1996-07-17,0.1506700068712234
907444,AAPL,1996-07-18,0.1863840073347091
907445,AAPL,1996-07-19,0.1852679997682571
907446,AAPL,1996-07-22,0.1808039993047714
907447,AAPL,1996-07-23,0.1830359995365142
907448,AAPL,1996-07-24,0.1858260035514831
907449,AAPL,1996-07-25,0.1875
907450,AAPL,1996-07-26,0.1964289993047714
907451,AAPL,1996-07-29,0.1986609995365142
907452,AAPL,1996-07-30,0.1908479928970337
907453,AAPL,1996-07-31,0.1964289993047714
907454,AAPL,1996-08-01,0.1897320002317428
907455,AAPL,1996-08-02,0.1930799931287765
907456,AAPL,1996-08-05,0.1875
907457,AAPL,1996-08-06,0.1919640004634857
907458,AAPL,1996-08-07,0.1997770071029663
907459,AAPL,1996-08-08,0.1975450068712234
907460,AAPL,1996-08-09,0.2064729928970337
907461,AAPL,1996-08-12,0.2053570002317428
907462,AAPL,1996-08-13,0.2008929997682571
907463,AAPL,1996-08-14,0.203125
907464,AAPL,1996-08-15,0.1986609995365142
907465,AAPL,1996-08-16,0.2008929997682571
907466,AAPL,1996-08-19,0.2109380066394806
907467,AAPL,1996-08-20,0.2098210006952285
907468,AAPL,1996-08-21,0.2053570002317428
907469,AAPL,1996-08-22,0.2075890004634857
907470,AAPL,1996-08-23,0.2131700068712234
907471,AAPL,1996-08-26,0.2154020071029663
907472,AAPL,1996-08-27,0.2219589948654174
907473,AAPL,1996-08-28,0.2220979928970337
907474,AAPL,1996-08-29,0.21875
907475,AAPL,1996-08-30,0.2165179997682571
907476,AAPL,1996-09-03,0.2154020071029663
907477,AAPL,1996-09-04,0.2154020071029663
907478,AAPL,1996-09-05,0.2042409926652908
907479,AAPL,1996-09-06,0.2053570002317428
907480,AAPL,1996-09-09,0.1964289993047714
907481,AAPL,1996-09-10,0.1919640004634857
907482,AAPL,1996-09-11,0.1886159926652908
907483,AAPL,1996-09-12,0.1819200068712234
907484,AAPL,1996-09-13,0.1875
907485,AAPL,1996-09-16,0.1997770071029663
907486,AAPL,1996-09-17,0.2053570002317428
907487,AAPL,1996-09-18,0.2098210006952285
907488,AAPL,1996-09-19,0.2087049931287765
907489,AAPL,1996-09-20,0.2042409926652908
907490,AAPL,1996-09-23,0.1997770071029663
907491,AAPL,1996-09-24,0.2008929997682571
907492,AAPL,1996-09-25,0.1997770071029663
907493,AAPL,1996-09-26,0.1997770071029663
907494,AAPL,1996-09-27,0.1992190033197403
907495,AAPL,1996-09-30,0.1981029957532882
907496,AAPL,1996-10-01,0.2198659926652908
907497,AAPL,1996-10-02,0.2109380066394806
907498,AAPL,1996-10-03,0.1997770071029663
907499,AAPL,1996-10-04,0.203683003783226
907500,AAPL,1996-10-07,0.2064729928970337
907501,AAPL,1996-10-08,0.2075890004634857
907502,AAPL,1996-10-09,0.2053570002317428
907503,AAPL,1996-10-10,0.2159599959850311
907504,AAPL,1996-10-11,0.2165179997682571
907505,AAPL,1996-10-14,0.2254460006952285
907506,AAPL,1996-10-15,0.2254460006952285
907507,AAPL,1996-10-16,0.2299109995365142
907508,AAPL,1996-10-17,0.2354909926652908
907509,AAPL,1996-10-18,0.2371650040149688
907510,AAPL,1996-10-21,0.2287950068712234
907511,AAPL,1996-10-22,0.2220979928970337
907512,AAPL,1996-10-23,0.2209820002317428
907513,AAPL,1996-10-24,0.2209820002317428
907514,AAPL,1996-10-25,0.21875
907515,AAPL,1996-10-28,0.21875
907516,AAPL,1996-10-29,0.2075890004634857
907517,AAPL,1996-10-30,0.2042409926652908
907518,AAPL,1996-10-31,0.2053570002317428
907519,AAPL,1996-11-01,0.2165179997682571
907520,AAPL,1996-11-04,0.2176340073347091
907521,AAPL,1996-11-05,0.2276789993047714
907522,AAPL,1996-11-06,0.2276789993047714
907523,AAPL,1996-11-07,0.2310270071029663
907524,AAPL,1996-11-08,0.234375
907525,AAPL,1996-11-11,0.2321429997682571
907526,AAPL,1996-11-12,0.2254460006952285
907527,AAPL,1996-11-13,0.2282370030879974
907528,AAPL,1996-11-14,0.2287950068712234
907529,AAPL,1996-11-15,0.2232140004634857
907530,AAPL,1996-11-18,0.2209820002317428
907531,AAPL,1996-11-19,0.2220979928970337
907532,AAPL,1996-11-20,0.2232140004634857
907533,AAPL,1996-11-21,0.21875
907534,AAPL,1996-11-22,0.2254460006952285
907535,AAPL,1996-11-25,0.2232140004634857
907536,AAPL,1996-11-26,0.2165179997682571
907537,AAPL,1996-11-27,0.21875
907538,AAPL,1996-11-29,0.2154020071029663
907539,AAPL,1996-12-02,0.2243299931287765
907540,AAPL,1996-12-03,0.2243299931287765
907541,AAPL,1996-12-04,0.2232140004634857
907542,AAPL,1996-12-05,0.2232140004634857
907543,AAPL,1996-12-06,0.2243299931287765
907544,AAPL,1996-12-09,0.2232140004634857
907545,AAPL,1996-12-10,0.21875
907546,AAPL,1996-12-11,0.2142859995365142
907547,AAPL,1996-12-12,0.2131700068712234
907548,AAPL,1996-12-13,0.2075890004634857
907549,AAPL,1996-12-16,0.2020090073347091
907550,AAPL,1996-12-17,0.2008929997682571
907551,AAPL,1996-12-18,0.2064729928970337
907552,AAPL,1996-12-19,0.1986609995365142
907553,AAPL,1996-12-20,0.2098210006952285
907554,AAPL,1996-12-23,0.2075890004634857
907555,AAPL,1996-12-24,0.2064729928970337
907556,AAPL,1996-12-26,0.2053570002317428
907557,AAPL,1996-12-27,0.2064729928970337
907558,AAPL,1996-12-30,0.1941960006952285
907559,AAPL,1996-12-31,0.1863840073347091
907560,AAPL,1997-01-02,0.1875
907561,AAPL,1997-01-03,0.1941960006952285
907562,AAPL,1997-01-06,0.1595979928970337
907563,AAPL,1997-01-07,0.15625
907564,AAPL,1997-01-08,0.1573659926652908
907565,AAPL,1997-01-09,0.1584820002317428
907566,AAPL,1997-01-10,0.1629460006952285
907567,AAPL,1997-01-13,0.1618299931287765
907568,AAPL,1997-01-14,0.1595979928970337
907569,AAPL,1997-01-15,0.1540179997682571
907570,AAPL,1997-01-16,0.1495539993047714
907571,AAPL,1997-01-17,0.1495539993047714
907572,AAPL,1997-01-20,0.1512279957532882
907573,AAPL,1997-01-21,0.1540179997682571
907574,AAPL,1997-01-22,0.1534599959850311
907575,AAPL,1997-01-23,0.1540179997682571
907576,AAPL,1997-01-24,0.1506700068712234
907577,AAPL,1997-01-27,0.1484380066394806
907578,AAPL,1997-01-28,0.1484380066394806
907579,AAPL,1997-01-29,0.1484380066394806
907580,AAPL,1997-01-30,0.1495539993047714
907581,AAPL,1997-01-31,0.1484380066394806
907582,AAPL,1997-02-03,0.1456470042467117
907583,AAPL,1997-02-04,0.1372770071029663
907584,AAPL,1997-02-05,0.1361609995365142
907585,AAPL,1997-02-06,0.1428570002317428
907586,AAPL,1997-02-07,0.141183003783226
907587,AAPL,1997-02-10,0.1395090073347091
907588,AAPL,1997-02-11,0.140066996216774
907589,AAPL,1997-02-12,0.140625
907590,AAPL,1997-02-13,0.1439729928970337
907591,AAPL,1997-02-14,0.1456470042467117
907592,AAPL,1997-02-18,0.1595979928970337
907593,AAPL,1997-02-19,0.1573659926652908
907594,AAPL,1997-02-20,0.1517859995365142
907595,AAPL,1997-02-21,0.1462049931287765
907596,AAPL,1997-02-24,0.1484380066394806
907597,AAPL,1997-02-25,0.1506700068712234
907598,AAPL,1997-02-26,0.1529020071029663
907599,AAPL,1997-02-27,0.1517859995365142
907600,AAPL,1997-02-28,0.1450890004634857
907601,AAPL,1997-03-03,0.1439729928970337
907602,AAPL,1997-03-04,0.1473210006952285
907603,AAPL,1997-03-05,0.1517859995365142
907604,AAPL,1997-03-06,0.1484380066394806
907605,AAPL,1997-03-07,0.1473210006952285
907606,AAPL,1997-03-10,0.1484380066394806
907607,AAPL,1997-03-11,0.1462049931287765
907608,AAPL,1997-03-12,0.1450890004634857
907609,AAPL,1997-03-13,0.1462049931287765
907610,AAPL,1997-03-14,0.1478790044784546
907611,AAPL,1997-03-17,0.1473210006952285
907612,AAPL,1997-03-18,0.1450890004634857
907613,AAPL,1997-03-19,0.1439729928970337
907614,AAPL,1997-03-20,0.1540179997682571
907615,AAPL,1997-03-21,0.1484380066394806
907616,AAPL,1997-03-24,0.1473210006952285
907617,AAPL,1997-03-25,0.1473210006952285
907618,AAPL,1997-03-26,0.1495539993047714
907619,AAPL,1997-03-27,0.1662950068712234
907620,AAPL,1997-03-31,0.1629460006952285
907621,AAPL,1997-04-01,0.15625
907622,AAPL,1997-04-02,0.1607140004634857
907623,AAPL,1997-04-03,0.1685270071029663
907624,AAPL,1997-04-04,0.171875
907625,AAPL,1997-04-07,0.1741070002317428
907626,AAPL,1997-04-08,0.1707590073347091
907627,AAPL,1997-04-09,0.1696429997682571
907628,AAPL,1997-04-10,0.1685270071029663
907629,AAPL,1997-04-11,0.1629460006952285
907630,AAPL,1997-04-14,0.1674109995365142
907631,AAPL,1997-04-15,0.1646209955215454
907632,AAPL,1997-04-16,0.1657370030879974
907633,AAPL,1997-04-17,0.1696429997682571
907634,AAPL,1997-04-18,0.1640630066394806
907635,AAPL,1997-04-21,0.1607140004634857
907636,AAPL,1997-04-22,0.1651789993047714
907637,AAPL,1997-04-23,0.1618299931287765
907638,AAPL,1997-04-24,0.1595979928970337
907639,AAPL,1997-04-25,0.15625
907640,AAPL,1997-04-28,0.1573659926652908
907641,AAPL,1997-04-29,0.1579239964485168
907642,AAPL,1997-04-30,0.1517859995365142
907643,AAPL,1997-05-01,0.1517859995365142
907644,AAPL,1997-05-02,0.1517859995365142
907645,AAPL,1997-05-05,0.1517859995365142
907646,AAPL,1997-05-06,0.1506700068712234
907647,AAPL,1997-05-07,0.1473210006952285
907648,AAPL,1997-05-08,0.1517859995365142
907649,AAPL,1997-05-09,0.1523440033197403
907650,AAPL,1997-05-12,0.156808003783226
907651,AAPL,1997-05-13,0.156808003783226
907652,AAPL,1997-05-14,0.1579239964485168
907653,AAPL,1997-05-15,0.1584820002317428
907654,AAPL,1997-05-16,0.1540179997682571
907655,AAPL,1997-05-19,0.1517859995365142
907656,AAPL,1997-05-20,0.1540179997682571
907657,AAPL,1997-05-21,0.1506700068712234
907658,AAPL,1997-05-22,0.1484380066394806
907659,AAPL,1997-05-23,0.1506700068712234
907660,AAPL,1997-05-27,0.1540179997682571
907661,AAPL,1997-05-28,0.1517859995365142
907662,AAPL,1997-05-29,0.1484380066394806
907663,AAPL,1997-05-30,0.1484380066394806
907664,AAPL,1997-06-02,0.1512279957532882
907665,AAPL,1997-06-03,0.1489959955215454
907666,AAPL,1997-06-04,0.1484380066394806
907667,AAPL,1997-06-05,0.1489959955215454
907668,AAPL,1997-06-06,0.1495539993047714
907669,AAPL,1997-06-09,0.1484380066394806
907670,AAPL,1997-06-10,0.1450890004634857
907671,AAPL,1997-06-11,0.1456470042467117
907672,AAPL,1997-06-12,0.1434150040149688
907673,AAPL,1997-06-13,0.141183003783226
907674,AAPL,1997-06-16,0.1383929997682571
907675,AAPL,1997-06-17,0.1459259986877441
907676,AAPL,1997-06-18,0.1422989964485168
907677,AAPL,1997-06-19,0.140625
907678,AAPL,1997-06-20,0.1389510035514831
907679,AAPL,1997-06-23,0.1372770071029663
907680,AAPL,1997-06-24,0.1367190033197403
907681,AAPL,1997-06-25,0.1350450068712234
907682,AAPL,1997-06-26,0.1311379969120025
907683,AAPL,1997-06-27,0.1311379969120025
907684,AAPL,1997-06-30,0.1272320002317428
907685,AAPL,1997-07-01,0.117746002972126
907686,AAPL,1997-07-02,0.1166289970278739
907687,AAPL,1997-07-03,0.1222100034356117
907688,AAPL,1997-07-07,0.1233260035514831
907689,AAPL,1997-07-08,0.1227679997682571
907690,AAPL,1997-07-09,0.1222100034356117
907691,AAPL,1997-07-10,0.1183039993047714
907692,AAPL,1997-07-11,0.1356029957532882
907693,AAPL,1997-07-14,0.1395090073347091
907694,AAPL,1997-07-15,0.1422989964485168
907695,AAPL,1997-07-16,0.1467629969120025
907696,AAPL,1997-07-17,0.15625
907697,AAPL,1997-07-18,0.1548549979925155
907698,AAPL,1997-07-21,0.1442520022392273
907699,AAPL,1997-07-22,0.1478790044784546
907700,AAPL,1997-07-23,0.1439729928970337
907701,AAPL,1997-07-24,0.141183003783226
907702,AAPL,1997-07-25,0.1450890004634857
907703,AAPL,1997-07-28,0.1467629969120025
907704,AAPL,1997-07-29,0.1473210006952285
907705,AAPL,1997-07-30,0.1551340073347091
907706,AAPL,1997-07-31,0.15625
907707,AAPL,1997-08-01,0.171316996216774
907708,AAPL,1997-08-04,0.1763390004634857
907709,AAPL,1997-08-05,0.1763390004634857
907710,AAPL,1997-08-06,0.234933003783226
907711,AAPL,1997-08-07,0.2606030106544494
907712,AAPL,1997-08-08,0.2393970042467117
907713,AAPL,1997-08-11,0.219308003783226
907714,AAPL,1997-08-12,0.1969870030879974
907715,AAPL,1997-08-13,0.2109380066394806
907716,AAPL,1997-08-14,0.2053570002317428
907717,AAPL,1997-08-15,0.2075890004634857
907718,AAPL,1997-08-18,0.2109380066394806
907719,AAPL,1997-08-19,0.218191996216774
907720,AAPL,1997-08-20,0.2198659926652908
907721,AAPL,1997-08-21,0.2142859995365142
907722,AAPL,1997-08-22,0.2109380066394806
907723,AAPL,1997-08-25,0.2059150040149688
907724,AAPL,1997-08-26,0.1986609995365142
907725,AAPL,1997-08-27,0.202566996216774
907726,AAPL,1997-08-28,0.1964289993047714
907727,AAPL,1997-08-29,0.1941960006952285
907728,AAPL,1997-09-02,0.1997770071029663
907729,AAPL,1997-09-03,0.2008929997682571
907730,AAPL,1997-09-04,0.2008929997682571
907731,AAPL,1997-09-05,0.1981029957532882
907732,AAPL,1997-09-08,0.1919640004634857
907733,AAPL,1997-09-09,0.1947540044784546
907734,AAPL,1997-09-10,0.2047989964485168
907735,AAPL,1997-09-11,0.1997770071029663
907736,AAPL,1997-09-12,0.1969870030879974
907737,AAPL,1997-09-15,0.1919640004634857
907738,AAPL,1997-09-16,0.1958709955215454
907739,AAPL,1997-09-17,0.1947540044784546
907740,AAPL,1997-09-18,0.1992190033197403
907741,AAPL,1997-09-19,0.1958709955215454
907742,AAPL,1997-09-22,0.203683003783226
907743,AAPL,1997-09-23,0.1941960006952285
907744,AAPL,1997-09-24,0.1919640004634857
907745,AAPL,1997-09-25,0.1886159926652908
907746,AAPL,1997-09-26,0.1902900040149688
907747,AAPL,1997-09-29,0.1969870030879974
907748,AAPL,1997-09-30,0.1936379969120025
907749,AAPL,1997-10-01,0.1922429949045181
907750,AAPL,1997-10-02,0.1958709955215454
907751,AAPL,1997-10-03,0.1975450068712234
907752,AAPL,1997-10-06,0.1958709955215454
907753,AAPL,1997-10-07,0.1947540044784546
907754,AAPL,1997-10-08,0.1919640004634857
907755,AAPL,1997-10-09,0.1941960006952285
907756,AAPL,1997-10-10,0.202566996216774
907757,AAPL,1997-10-13,0.202566996216774
907758,AAPL,1997-10-14,0.202566996216774
907759,AAPL,1997-10-15,0.2126120030879974
907760,AAPL,1997-10-16,0.1919640004634857
907761,AAPL,1997-10-17,0.1796880066394806
907762,AAPL,1997-10-20,0.1668529957532882
907763,AAPL,1997-10-21,0.1702010035514831
907764,AAPL,1997-10-22,0.1657370030879974
907765,AAPL,1997-10-23,0.1584820002317428
907766,AAPL,1997-10-24,0.1478790044784546
907767,AAPL,1997-10-27,0.1495539993047714
907768,AAPL,1997-10-28,0.1618299931287765
907769,AAPL,1997-10-29,0.15625
907770,AAPL,1997-10-30,0.1473210006952285
907771,AAPL,1997-10-31,0.1520649939775467
907772,AAPL,1997-11-03,0.1551340073347091
907773,AAPL,1997-11-04,0.1601559966802597
907774,AAPL,1997-11-05,0.1640630066394806
907775,AAPL,1997-11-06,0.1696429997682571
907776,AAPL,1997-11-07,0.1763390004634857
907777,AAPL,1997-11-10,0.1668529957532882
907778,AAPL,1997-11-11,0.1640630066394806
907779,AAPL,1997-11-12,0.1573659926652908
907780,AAPL,1997-11-13,0.1607140004634857
907781,AAPL,1997-11-14,0.1646209955215454
907782,AAPL,1997-11-17,0.1651789993047714
907783,AAPL,1997-11-18,0.1612720042467117
907784,AAPL,1997-11-19,0.1629460006952285
907785,AAPL,1997-11-20,0.1651789993047714
907786,AAPL,1997-11-21,0.1623879969120025
907787,AAPL,1997-11-24,0.1573659926652908
907788,AAPL,1997-11-25,0.1551340073347091
907789,AAPL,1997-11-26,0.15625
907790,AAPL,1997-11-28,0.1584820002317428
907791,AAPL,1997-12-01,0.1584820002317428
907792,AAPL,1997-12-02,0.1417409926652908
907793,AAPL,1997-12-03,0.140625
907794,AAPL,1997-12-04,0.1395090073347091
907795,AAPL,1997-12-05,0.141183003783226
907796,AAPL,1997-12-08,0.1389510035514831
907797,AAPL,1997-12-09,0.1361609995365142
907798,AAPL,1997-12-10,0.1316960006952285
907799,AAPL,1997-12-11,0.1300220042467117
907800,AAPL,1997-12-12,0.1261159926652908
907801,AAPL,1997-12-15,0.1244420036673545
907802,AAPL,1997-12-16,0.1277900040149688
907803,AAPL,1997-12-17,0.1244420036673545
907804,AAPL,1997-12-18,0.1233260035514831
907805,AAPL,1997-12-19,0.1222100034356117
907806,AAPL,1997-12-22,0.1188620030879974
907807,AAPL,1997-12-23,0.1155129969120025
907808,AAPL,1997-12-24,0.1171879991889
907809,AAPL,1997-12-26,0.1188620030879974
907810,AAPL,1997-12-29,0.1171879991889
907811,AAPL,1997-12-30,0.117746002972126
907812,AAPL,1997-12-31,0.1171879991889
907813,AAPL,1998-01-02,0.1450890004634857
907814,AAPL,1998-01-05,0.1417409926652908
907815,AAPL,1998-01-06,0.1690849959850311
907816,AAPL,1998-01-07,0.15625
907817,AAPL,1998-01-08,0.1623879969120025
907818,AAPL,1998-01-09,0.1623879969120025
907819,AAPL,1998-01-12,0.1629460006952285
907820,AAPL,1998-01-13,0.1741070002317428
907821,AAPL,1998-01-14,0.1763390004634857
907822,AAPL,1998-01-15,0.171316996216774
907823,AAPL,1998-01-16,0.1679690033197403
907824,AAPL,1998-01-20,0.1702010035514831
907825,AAPL,1998-01-21,0.1688060015439987
907826,AAPL,1998-01-22,0.171875
907827,AAPL,1998-01-23,0.1741070002317428
907828,AAPL,1998-01-26,0.1735489964485168
907829,AAPL,1998-01-27,0.1707590073347091
907830,AAPL,1998-01-28,0.171316996216774
907831,AAPL,1998-01-29,0.1651789993047714
907832,AAPL,1998-01-30,0.1635040044784546
907833,AAPL,1998-02-02,0.1579239964485168
907834,AAPL,1998-02-03,0.1635040044784546
907835,AAPL,1998-02-04,0.1629460006952285
907836,AAPL,1998-02-05,0.1635040044784546
907837,AAPL,1998-02-06,0.1651789993047714
907838,AAPL,1998-02-09,0.171316996216774
907839,AAPL,1998-02-10,0.1735489964485168
907840,AAPL,1998-02-11,0.1696429997682571
907841,AAPL,1998-02-12,0.1729909926652908
907842,AAPL,1998-02-13,0.1741070002317428
907843,AAPL,1998-02-17,0.1752229928970337
907844,AAPL,1998-02-18,0.1835940033197403
907845,AAPL,1998-02-19,0.1824779957532882
907846,AAPL,1998-02-20,0.1785710006952285
907847,AAPL,1998-02-23,0.1897320002317428
907848,AAPL,1998-02-24,0.1902900040149688
907849,AAPL,1998-02-25,0.1992190033197403
907850,AAPL,1998-02-26,0.2098210006952285
907851,AAPL,1998-02-27,0.2109380066394806
907852,AAPL,1998-03-02,0.203125
907853,AAPL,1998-03-03,0.2064729928970337
907854,AAPL,1998-03-04,0.218191996216774
907855,AAPL,1998-03-05,0.2148440033197403
907856,AAPL,1998-03-06,0.218191996216774
907857,AAPL,1998-03-09,0.203125
907858,AAPL,1998-03-10,0.2148440033197403
907859,AAPL,1998-03-11,0.2332590073347091
907860,AAPL,1998-03-12,0.2410710006952285
907861,AAPL,1998-03-13,0.2421880066394806
907862,AAPL,1998-03-16,0.2382809966802597
907863,AAPL,1998-03-17,0.2352119982242584
907864,AAPL,1998-03-18,0.2405129969120025
907865,AAPL,1998-03-19,0.2388390004634857
907866,AAPL,1998-03-20,0.2354909926652908
907867,AAPL,1998-03-23,0.2332590073347091
907868,AAPL,1998-03-24,0.25
907869,AAPL,1998-03-25,0.242467001080513
907870,AAPL,1998-03-26,0.2371650040149688
907871,AAPL,1998-03-27,0.2405129969120025
907872,AAPL,1998-03-30,0.2449779957532882
907873,AAPL,1998-03-31,0.2455359995365142
907874,AAPL,1998-04-01,0.2455359995365142
907875,AAPL,1998-04-02,0.2438620030879974
907876,AAPL,1998-04-03,0.2416290044784546
907877,AAPL,1998-04-06,0.234375
907878,AAPL,1998-04-07,0.2276789993047714
907879,AAPL,1998-04-08,0.2232140004634857
907880,AAPL,1998-04-09,0.2287950068712234
907881,AAPL,1998-04-13,0.2360489964485168
907882,AAPL,1998-04-14,0.2405129969120025
907883,AAPL,1998-04-15,0.2449779957532882
907884,AAPL,1998-04-16,0.2555800080299377
907885,AAPL,1998-04-17,0.249441996216774
907886,AAPL,1998-04-20,0.2589290142059326
907887,AAPL,1998-04-21,0.2589290142059326
907888,AAPL,1998-04-22,0.2455359995365142
907889,AAPL,1998-04-23,0.2472099959850311
907890,AAPL,1998-04-24,0.249441996216774
907891,AAPL,1998-04-27,0.2477679997682571
907892,AAPL,1998-04-28,0.2405129969120025
907893,AAPL,1998-04-29,0.2410710006952285
907894,AAPL,1998-04-30,0.2444200068712234
907895,AAPL,1998-05-01,0.25
907896,AAPL,1998-05-04,0.2594870030879974
907897,AAPL,1998-05-05,0.2650670111179352
907898,AAPL,1998-05-06,0.2706469893455505
907899,AAPL,1998-05-07,0.2695310115814209
907900,AAPL,1998-05-08,0.2717629969120025
907901,AAPL,1998-05-11,0.2762280106544494
907902,AAPL,1998-05-12,0.2689729928970337
907903,AAPL,1998-05-13,0.2717629969120025
907904,AAPL,1998-05-14,0.2684150040149688
907905,AAPL,1998-05-15,0.2639510035514831
907906,AAPL,1998-05-18,0.2544640004634857
907907,AAPL,1998-05-19,0.2622770071029663
907908,AAPL,1998-05-20,0.2639510035514831
907909,AAPL,1998-05-21,0.2578130066394806
907910,AAPL,1998-05-22,0.2488840073347091
907911,AAPL,1998-05-26,0.2382809966802597
907912,AAPL,1998-05-27,0.2388390004634857
907913,AAPL,1998-05-28,0.2449779957532882
907914,AAPL,1998-05-29,0.2377229928970337
907915,AAPL,1998-06-01,0.234375
907916,AAPL,1998-06-02,0.2399549931287765
907917,AAPL,1998-06-03,0.234933003783226
907918,AAPL,1998-06-04,0.2393970042467117
907919,AAPL,1998-06-05,0.2399549931287765
907920,AAPL,1998-06-08,0.2433039993047714
907921,AAPL,1998-06-09,0.2522319853305816
907922,AAPL,1998-06-10,0.2505579888820648
907923,AAPL,1998-06-11,0.2483260035514831
907924,AAPL,1998-06-12,0.251116007566452
907925,AAPL,1998-06-15,0.2455359995365142
907926,AAPL,1998-06-16,0.25
907927,AAPL,1998-06-17,0.251116007566452
907928,AAPL,1998-06-18,0.2438620030879974
907929,AAPL,1998-06-19,0.2416290044784546
907930,AAPL,1998-06-22,0.2444200068712234
907931,AAPL,1998-06-23,0.2483260035514831
907932,AAPL,1998-06-24,0.2522319853305816
907933,AAPL,1998-06-25,0.2550219893455505
907934,AAPL,1998-06-26,0.2516739964485168
907935,AAPL,1998-06-29,0.2561379969120025
907936,AAPL,1998-06-30,0.2561379969120025
907937,AAPL,1998-07-01,0.2672989964485168
907938,AAPL,1998-07-02,0.2589290142059326
907939,AAPL,1998-07-06,0.2712050080299377
907940,AAPL,1998-07-07,0.2723209857940674
907941,AAPL,1998-07-08,0.2907370030879974
907942,AAPL,1998-07-09,0.2829239964485168
907943,AAPL,1998-07-10,0.2862719893455505
907944,AAPL,1998-07-13,0.3030129969120025
907945,AAPL,1998-07-14,0.2985489964485168
907946,AAPL,1998-07-15,0.3074780106544494
907947,AAPL,1998-07-16,0.3348209857940674
907948,AAPL,1998-07-17,0.329241007566452
907949,AAPL,1998-07-20,0.3236609995365143
907950,AAPL,1998-07-21,0.3180800080299377
907951,AAPL,1998-07-22,0.3125
907952,AAPL,1998-07-23,0.3119420111179352
907953,AAPL,1998-07-24,0.3097099959850311
907954,AAPL,1998-07-27,0.3074780106544494
907955,AAPL,1998-07-28,0.3002229928970337
907956,AAPL,1998-07-29,0.313616007566452
907957,AAPL,1998-07-30,0.3258930146694183
907958,AAPL,1998-07-31,0.3091520071029663
907959,AAPL,1998-08-03,0.313616007566452
907960,AAPL,1998-08-04,0.3052459955215454
907961,AAPL,1998-08-05,0.3214290142059326
907962,AAPL,1998-08-06,0.329241007566452
907963,AAPL,1998-08-07,0.3258930146694183
907964,AAPL,1998-08-10,0.3387280106544494
907965,AAPL,1998-08-11,0.3482140004634857
907966,AAPL,1998-08-12,0.3577010035514831
907967,AAPL,1998-08-13,0.3521209955215454
907968,AAPL,1998-08-14,0.3616069853305816
907969,AAPL,1998-08-17,0.3744420111179352
907970,AAPL,1998-08-18,0.3800219893455505
907971,AAPL,1998-08-19,0.3660709857940674
907972,AAPL,1998-08-20,0.3627229928970337
907973,AAPL,1998-08-21,0.3839290142059326
907974,AAPL,1998-08-24,0.3677459955215454
907975,AAPL,1998-08-25,0.3643969893455505
907976,AAPL,1998-08-26,0.360491007566452
907977,AAPL,1998-08-27,0.3348209857940674
907978,AAPL,1998-08-28,0.3052459955215454
907979,AAPL,1998-08-31,0.2784599959850311
907980,AAPL,1998-09-01,0.3046880066394806
907981,AAPL,1998-09-02,0.3175219893455505
907982,AAPL,1998-09-03,0.3091520071029663
907983,AAPL,1998-09-04,0.313616007566452
907984,AAPL,1998-09-08,0.3415180146694183
907985,AAPL,1998-09-09,0.3337050080299377
907986,AAPL,1998-09-10,0.3404020071029663
907987,AAPL,1998-09-11,0.3359380066394806
907988,AAPL,1998-09-14,0.3320310115814209
907989,AAPL,1998-09-15,0.3409599959850311
907990,AAPL,1998-09-16,0.3331469893455505
907991,AAPL,1998-09-17,0.3214290142059326
907992,AAPL,1998-09-18,0.328125
907993,AAPL,1998-09-21,0.3297989964485168
907994,AAPL,1998-09-22,0.3303569853305816
907995,AAPL,1998-09-23,0.3420760035514831
907996,AAPL,1998-09-24,0.34375
907997,AAPL,1998-09-25,0.3459819853305816
907998,AAPL,1998-09-28,0.3487719893455505
907999,AAPL,1998-09-29,0.3526790142059326
908000,AAPL,1998-09-30,0.3404020071029663
908001,AAPL,1998-10-01,0.3186379969120025
908002,AAPL,1998-10-02,0.3130579888820648
908003,AAPL,1998-10-05,0.2873879969120025
908004,AAPL,1998-10-06,0.2907370030879974
908005,AAPL,1998-10-07,0.2851560115814209
908006,AAPL,1998-10-08,0.2751120030879974
908007,AAPL,1998-10-09,0.313616007566452
908008,AAPL,1998-10-12,0.3342629969120025
908009,AAPL,1998-10-13,0.3459819853305816
908010,AAPL,1998-10-14,0.3337050080299377
908011,AAPL,1998-10-15,0.327008992433548
908012,AAPL,1998-10-16,0.3275670111179352
908013,AAPL,1998-10-19,0.3348209857940674
908014,AAPL,1998-10-20,0.3219870030879974
908015,AAPL,1998-10-21,0.3314729928970337
908016,AAPL,1998-10-22,0.328125
908017,AAPL,1998-10-23,0.3169640004634857
908018,AAPL,1998-10-26,0.3342629969120025
908019,AAPL,1998-10-27,0.3147319853305816
908020,AAPL,1998-10-28,0.3286829888820648
908021,AAPL,1998-10-29,0.3253349959850311
908022,AAPL,1998-10-30,0.3314729928970337
908023,AAPL,1998-11-02,0.3359380066394806
908024,AAPL,1998-11-03,0.3376120030879974
908025,AAPL,1998-11-04,0.3454239964485168
908026,AAPL,1998-11-05,0.3409599959850311
908027,AAPL,1998-11-06,0.3398439884185791
908028,AAPL,1998-11-09,0.327008992433548
908029,AAPL,1998-11-10,0.313616007566452
908030,AAPL,1998-11-11,0.2996650040149688
908031,AAPL,1998-11-12,0.3035709857940674
908032,AAPL,1998-11-13,0.3186379969120025
908033,AAPL,1998-11-16,0.3214290142059326
908034,AAPL,1998-11-17,0.3108260035514831
908035,AAPL,1998-11-18,0.3164060115814209
908036,AAPL,1998-11-19,0.3191959857940674
908037,AAPL,1998-11-20,0.3152900040149688
908038,AAPL,1998-11-23,0.3236609995365143
908039,AAPL,1998-11-24,0.3208709955215454
908040,AAPL,1998-11-25,0.313616007566452
908041,AAPL,1998-11-27,0.3130579888820648
908042,AAPL,1998-11-30,0.2851560115814209
908043,AAPL,1998-12-01,0.3046880066394806
908044,AAPL,1998-12-02,0.3214290142059326
908045,AAPL,1998-12-03,0.3007810115814209
908046,AAPL,1998-12-04,0.2924109995365143
908047,AAPL,1998-12-07,0.3013390004634857
908048,AAPL,1998-12-08,0.2862719893455505
908049,AAPL,1998-12-09,0.2857140004634857
908050,AAPL,1998-12-10,0.2857140004634857
908051,AAPL,1998-12-11,0.3013390004634857
908052,AAPL,1998-12-14,0.2901790142059326
908053,AAPL,1998-12-15,0.2996650040149688
908054,AAPL,1998-12-16,0.2929689884185791
908055,AAPL,1998-12-17,0.2985489964485168
908056,AAPL,1998-12-18,0.3141739964485168
908057,AAPL,1998-12-21,0.3130579888820648
908058,AAPL,1998-12-22,0.3392859995365143
908059,AAPL,1998-12-23,0.3554689884185791
908060,AAPL,1998-12-24,0.3504459857940674
908061,AAPL,1998-12-28,0.3649550080299377
908062,AAPL,1998-12-29,0.3643969893455505
908063,AAPL,1998-12-30,0.3577010035514831
908064,AAPL,1998-12-31,0.3655129969120025
908065,AAPL,1999-01-04,0.3683040142059326
908066,AAPL,1999-01-05,0.3867189884185791
908067,AAPL,1999-01-06,0.3727680146694183
908068,AAPL,1999-01-07,0.4017859995365143
908069,AAPL,1999-01-08,0.4017859995365143
908070,AAPL,1999-01-11,0.4095979928970337
908071,AAPL,1999-01-12,0.4118300080299377
908072,AAPL,1999-01-13,0.4151790142059326
908073,AAPL,1999-01-14,0.3694199919700622
908074,AAPL,1999-01-15,0.3688620030879974
908075,AAPL,1999-01-19,0.3649550080299377
908076,AAPL,1999-01-20,0.3621650040149688
908077,AAPL,1999-01-21,0.3465400040149688
908078,AAPL,1999-01-22,0.3459819853305816
908079,AAPL,1999-01-25,0.3515630066394806
908080,AAPL,1999-01-26,0.3616069853305816
908081,AAPL,1999-01-27,0.358258992433548
908082,AAPL,1999-01-28,0.3649550080299377
908083,AAPL,1999-01-29,0.3677459955215454
908084,AAPL,1999-02-01,0.3655129969120025
908085,AAPL,1999-02-02,0.3498879969120025
908086,AAPL,1999-02-03,0.3588170111179352
908087,AAPL,1999-02-04,0.3381699919700622
908088,AAPL,1999-02-05,0.3242189884185791
908089,AAPL,1999-02-08,0.3370540142059326
908090,AAPL,1999-02-09,0.3320310115814209
908091,AAPL,1999-02-10,0.3420760035514831
908092,AAPL,1999-02-11,0.3537949919700622
908093,AAPL,1999-02-12,0.3364959955215454
908094,AAPL,1999-02-16,0.3420760035514831
908095,AAPL,1999-02-17,0.3303569853305816
908096,AAPL,1999-02-18,0.3214290142059326
908097,AAPL,1999-02-19,0.3320310115814209
908098,AAPL,1999-02-22,0.3431920111179352
908099,AAPL,1999-02-23,0.3431920111179352
908100,AAPL,1999-02-24,0.3342629969120025
908101,AAPL,1999-02-25,0.3297989964485168
908102,AAPL,1999-02-26,0.3108260035514831
908103,AAPL,1999-03-01,0.3013390004634857
908104,AAPL,1999-03-02,0.3091520071029663
908105,AAPL,1999-03-03,0.3052459955215454
908106,AAPL,1999-03-04,0.2985489964485168
908107,AAPL,1999-03-05,0.2963170111179352
908108,AAPL,1999-03-08,0.3069199919700622
908109,AAPL,1999-03-09,0.3046880066394806
908110,AAPL,1999-03-10,0.2907370030879974
908111,AAPL,1999-03-11,0.2873879969120025
908112,AAPL,1999-03-12,0.2963170111179352
908113,AAPL,1999-03-15,0.3041290044784546
908114,AAPL,1999-03-16,0.3169640004634857
908115,AAPL,1999-03-17,0.3041290044784546
908116,AAPL,1999-03-18,0.3169640004634857
908117,AAPL,1999-03-19,0.2991069853305816
908118,AAPL,1999-03-22,0.3130579888820648
908119,AAPL,1999-03-23,0.2946430146694183
908120,AAPL,1999-03-24,0.3007810115814209
908121,AAPL,1999-03-25,0.3018969893455505
908122,AAPL,1999-03-26,0.296875
908123,AAPL,1999-03-29,0.3158479928970337
908124,AAPL,1999-03-30,0.3203130066394806
908125,AAPL,1999-03-31,0.3208709955215454
908126,AAPL,1999-04-01,0.3219870030879974
908127,AAPL,1999-04-05,0.3309150040149688
908128,AAPL,1999-04-06,0.3392859995365143
908129,AAPL,1999-04-07,0.3314729928970337
908130,AAPL,1999-04-08,0.329241007566452
908131,AAPL,1999-04-09,0.328125
908132,AAPL,1999-04-12,0.3236609995365143
908133,AAPL,1999-04-13,0.3091520071029663
908134,AAPL,1999-04-14,0.3172430098056793
908135,AAPL,1999-04-15,0.3191959857940674
908136,AAPL,1999-04-16,0.3164060115814209
908137,AAPL,1999-04-19,0.3024550080299377
908138,AAPL,1999-04-20,0.3041290044784546
908139,AAPL,1999-04-21,0.3069199919700622
908140,AAPL,1999-04-22,0.3247770071029663
908141,AAPL,1999-04-23,0.3498879969120025
908142,AAPL,1999-04-26,0.3655129969120025
908143,AAPL,1999-04-27,0.4084819853305816
908144,AAPL,1999-04-28,0.3934150040149688
908145,AAPL,1999-04-29,0.3839290142059326
908146,AAPL,1999-04-30,0.4107140004634857
908147,AAPL,1999-05-03,0.4425219893455505
908148,AAPL,1999-05-04,0.4151790142059326
908149,AAPL,1999-05-05,0.4196430146694183
908150,AAPL,1999-05-06,0.3973209857940674
908151,AAPL,1999-05-07,0.4095979928970337
908152,AAPL,1999-05-10,0.4040180146694183
908153,AAPL,1999-05-11,0.3995540142059326
908154,AAPL,1999-05-12,0.4151790142059326
908155,AAPL,1999-05-13,0.4123879969120025
908156,AAPL,1999-05-14,0.3962050080299377
908157,AAPL,1999-05-17,0.3962050080299377
908158,AAPL,1999-05-18,0.4040180146694183
908159,AAPL,1999-05-19,0.4034599959850311
908160,AAPL,1999-05-20,0.3794640004634857
908161,AAPL,1999-05-21,0.3922989964485168
908162,AAPL,1999-05-24,0.3744420111179352
908163,AAPL,1999-05-25,0.3705359995365143
908164,AAPL,1999-05-26,0.3934150040149688
908165,AAPL,1999-05-27,0.3883930146694183
908166,AAPL,1999-05-28,0.3934150040149688
908167,AAPL,1999-06-01,0.4001120030879974
908168,AAPL,1999-06-02,0.4157370030879974
908169,AAPL,1999-06-03,0.4235489964485168
908170,AAPL,1999-06-04,0.4296880066394806
908171,AAPL,1999-06-07,0.4369420111179352
908172,AAPL,1999-06-08,0.4257810115814209
908173,AAPL,1999-06-09,0.4324780106544494
908174,AAPL,1999-06-10,0.4296880066394806
908175,AAPL,1999-06-11,0.4146209955215454
908176,AAPL,1999-06-14,0.4056920111179352
908177,AAPL,1999-06-15,0.4112719893455505
908178,AAPL,1999-06-16,0.4280129969120025
908179,AAPL,1999-06-17,0.4140630066394806
908180,AAPL,1999-06-18,0.420758992433548
908181,AAPL,1999-06-21,0.4151790142059326
908182,AAPL,1999-06-22,0.405133992433548
908183,AAPL,1999-06-23,0.3900670111179352
908184,AAPL,1999-06-24,0.3777900040149688
908185,AAPL,1999-06-25,0.3766739964485168
908186,AAPL,1999-06-28,0.3800219893455505
908187,AAPL,1999-06-29,0.405133992433548
908188,AAPL,1999-06-30,0.4135040044784546
908189,AAPL,1999-07-01,0.4045760035514831
908190,AAPL,1999-07-02,0.4135040044784546
908191,AAPL,1999-07-06,0.422991007566452
908192,AAPL,1999-07-07,0.4453130066394806
908193,AAPL,1999-07-08,0.4866069853305816
908194,AAPL,1999-07-09,0.4966520071029663
908195,AAPL,1999-07-12,0.4866069853305816
908196,AAPL,1999-07-13,0.4793530106544494
908197,AAPL,1999-07-14,0.4994420111179352
908198,AAPL,1999-07-15,0.4754459857940674
908199,AAPL,1999-07-16,0.4737719893455505
908200,AAPL,1999-07-19,0.4860489964485168
908201,AAPL,1999-07-20,0.4720979928970337
908202,AAPL,1999-07-21,0.4827010035514831
908203,AAPL,1999-07-22,0.467633992433548
908204,AAPL,1999-07-23,0.4760040044784546
908205,AAPL,1999-07-26,0.4547989964485168
908206,AAPL,1999-07-27,0.4793530106544494
908207,AAPL,1999-07-28,0.485491007566452
908208,AAPL,1999-07-29,0.4810270071029663
908209,AAPL,1999-07-30,0.4972099959850311
908210,AAPL,1999-08-02,0.4977680146694183
908211,AAPL,1999-08-03,0.4933040142059326
908212,AAPL,1999-08-04,0.4804689884185791
908213,AAPL,1999-08-05,0.4888390004634857
908214,AAPL,1999-08-06,0.483258992433548
908215,AAPL,1999-08-09,0.4860489964485168
908216,AAPL,1999-08-10,0.4944199919700622
908217,AAPL,1999-08-11,0.5329239964485168
908218,AAPL,1999-08-12,0.5357139706611633
908219,AAPL,1999-08-13,0.5362719893455505
908220,AAPL,1999-08-16,0.5401790142059326
908221,AAPL,1999-08-17,0.5385040044784546
908222,AAPL,1999-08-18,0.5368300080299377
908223,AAPL,1999-08-19,0.5245540142059326
908224,AAPL,1999-08-20,0.5284600257873535
908225,AAPL,1999-08-23,0.5424110293388367
908226,AAPL,1999-08-24,0.5390629768371582
908227,AAPL,1999-08-25,0.5479909777641296
908228,AAPL,1999-08-26,0.5546879768371582
908229,AAPL,1999-08-27,0.578125
908230,AAPL,1999-08-30,0.5541290044784546
908231,AAPL,1999-08-31,0.5825889706611633
908232,AAPL,1999-09-01,0.6127229928970337
908233,AAPL,1999-09-02,0.6300219893455505
908234,AAPL,1999-09-03,0.65625
908235,AAPL,1999-09-07,0.6819199919700623
908236,AAPL,1999-09-08,0.6651790142059326
908237,AAPL,1999-09-09,0.6746649742126465
908238,AAPL,1999-09-10,0.6914060115814209
908239,AAPL,1999-09-13,0.669642984867096
908240,AAPL,1999-09-14,0.6947540044784546
908241,AAPL,1999-09-15,0.6729909777641296
908242,AAPL,1999-09-16,0.6858260035514832
908243,AAPL,1999-09-17,0.6869419813156128
908244,AAPL,1999-09-20,0.7059149742126465
908245,AAPL,1999-09-21,0.6183040142059326
908246,AAPL,1999-09-22,0.6277899742126465
908247,AAPL,1999-09-23,0.5652899742126465
908248,AAPL,1999-09-24,0.5797989964485168
908249,AAPL,1999-09-27,0.5474330186843872
908250,AAPL,1999-09-28,0.5323659777641296
908251,AAPL,1999-09-29,0.5273439884185791
908252,AAPL,1999-09-30,0.5652899742126465
908253,AAPL,1999-10-01,0.5510600209236145
908254,AAPL,1999-10-04,0.5764510035514832
908255,AAPL,1999-10-05,0.6065850257873535
908256,AAPL,1999-10-06,0.599888026714325
908257,AAPL,1999-10-07,0.5926340222358704
908258,AAPL,1999-10-08,0.5853790044784546
908259,AAPL,1999-10-11,0.5954239964485168
908260,AAPL,1999-10-12,0.6043530106544495
908261,AAPL,1999-10-13,0.5717080235481262
908262,AAPL,1999-10-14,0.6534600257873535
908263,AAPL,1999-10-15,0.665736973285675
908264,AAPL,1999-10-18,0.654017984867096
908265,AAPL,1999-10-19,0.611607015132904
908266,AAPL,1999-10-20,0.6707590222358704
908267,AAPL,1999-10-21,0.6796879768371582
908268,AAPL,1999-10-22,0.6601560115814209
908269,AAPL,1999-10-25,0.6651790142059326
908270,AAPL,1999-10-26,0.6702010035514832
908271,AAPL,1999-10-27,0.6819199919700623
908272,AAPL,1999-10-28,0.6953129768371582
908273,AAPL,1999-10-29,0.7154020071029663
908274,AAPL,1999-11-01,0.6930800080299377
908275,AAPL,1999-11-02,0.716517984867096
908276,AAPL,1999-11-03,0.7276790142059326
908277,AAPL,1999-11-04,0.7466520071029663
908278,AAPL,1999-11-05,0.7885040044784546
908279,AAPL,1999-11-08,0.8604909777641296
908280,AAPL,1999-11-09,0.8002229928970337
908281,AAPL,1999-11-10,0.8164060115814209
908282,AAPL,1999-11-11,0.8236610293388367
908283,AAPL,1999-11-12,0.8091520071029663
908284,AAPL,1999-11-15,0.7985489964485168
908285,AAPL,1999-11-16,0.8141739964485168
908286,AAPL,1999-11-17,0.8058040142059326
908287,AAPL,1999-11-18,0.8002229928970337
908288,AAPL,1999-11-19,0.8253350257873535
908289,AAPL,1999-11-22,0.8091520071029663
908290,AAPL,1999-11-23,0.8286830186843872
908291,AAPL,1999-11-24,0.8454239964485168
908292,AAPL,1999-11-26,0.8487719893455505
908293,AAPL,1999-11-29,0.8443080186843872
908294,AAPL,1999-11-30,0.8738840222358704
908295,AAPL,1999-12-01,0.9202010035514832
908296,AAPL,1999-12-02,0.9838169813156128
908297,AAPL,1999-12-03,1.026785969734192
908298,AAPL,1999-12-06,1.035714030265808
908299,AAPL,1999-12-07,1.051897048950195
908300,AAPL,1999-12-08,0.9827010035514832
908301,AAPL,1999-12-09,0.939732015132904
908302,AAPL,1999-12-10,0.919642984867096
908303,AAPL,1999-12-13,0.8839290142059326
908304,AAPL,1999-12-14,0.8470979928970337
908305,AAPL,1999-12-15,0.8660709857940674
908306,AAPL,1999-12-16,0.8777899742126465
908307,AAPL,1999-12-17,0.892857015132904
908308,AAPL,1999-12-20,0.875
908309,AAPL,1999-12-21,0.9151790142059326
908310,AAPL,1999-12-22,0.8922989964485168
908311,AAPL,1999-12-23,0.924107015132904
908312,AAPL,1999-12-27,0.8867189884185791
908313,AAPL,1999-12-28,0.8766739964485168
908314,AAPL,1999-12-29,0.8989959955215454
908315,AAPL,1999-12-30,0.8956469893455505
908316,AAPL,1999-12-31,0.9179689884185792
908317,AAPL,2000-01-03,0.9994419813156128
908318,AAPL,2000-01-04,0.9151790142059326
908319,AAPL,2000-01-05,0.9285709857940674
908320,AAPL,2000-01-06,0.8482139706611633
908321,AAPL,2000-01-07,0.888392984867096
908322,AAPL,2000-01-10,0.872767984867096
908323,AAPL,2000-01-11,0.828125
908324,AAPL,2000-01-12,0.7784600257873535
908325,AAPL,2000-01-13,0.8638389706611633
908326,AAPL,2000-01-14,0.896763026714325
908327,AAPL,2000-01-18,0.928013026714325
908328,AAPL,2000-01-19,0.9514510035514832
908329,AAPL,2000-01-20,1.0133930444717407
908330,AAPL,2000-01-21,0.993861973285675
908331,AAPL,2000-01-24,0.9486610293388368
908332,AAPL,2000-01-25,1.0022319555282593
908333,AAPL,2000-01-26,0.9838169813156128
908334,AAPL,2000-01-27,0.982142984867096
908335,AAPL,2000-01-28,0.9073659777641296
908336,AAPL,2000-01-31,0.9263389706611632
908337,AAPL,2000-02-01,0.8950889706611633
908338,AAPL,2000-02-02,0.8822540044784546
908339,AAPL,2000-02-03,0.9224330186843872
908340,AAPL,2000-02-04,0.9642860293388368
908341,AAPL,2000-02-07,1.0184149742126465
908342,AAPL,2000-02-08,1.025670051574707
908343,AAPL,2000-02-09,1.005579948425293
908344,AAPL,2000-02-10,1.0133930444717407
908345,AAPL,2000-02-11,0.970982015132904
908346,AAPL,2000-02-14,1.0340399742126465
908347,AAPL,2000-02-15,1.0625
908348,AAPL,2000-02-16,1.0189729928970337
908349,AAPL,2000-02-17,1.025670051574707
908350,AAPL,2000-02-18,0.9933040142059326
908351,AAPL,2000-02-22,1.0161830186843872
908352,AAPL,2000-02-23,1.0379459857940674
908353,AAPL,2000-02-24,1.0285990238189695
908354,AAPL,2000-02-25,0.9854909777641296
908355,AAPL,2000-02-28,1.011160969734192
908356,AAPL,2000-02-29,1.0234379768371582
908357,AAPL,2000-03-01,1.1635040044784546
908358,AAPL,2000-03-02,1.089285969734192
908359,AAPL,2000-03-03,1.1428569555282593
908360,AAPL,2000-03-06,1.1222100257873535
908361,AAPL,2000-03-07,1.0970979928970337
908362,AAPL,2000-03-08,1.089285969734192
908363,AAPL,2000-03-09,1.0915180444717407
908364,AAPL,2000-03-10,1.1227680444717407
908365,AAPL,2000-03-13,1.083147048950195
908366,AAPL,2000-03-14,1.020089030265808
908367,AAPL,2000-03-15,1.0379459857940674
908368,AAPL,2000-03-16,1.0853790044784546
908369,AAPL,2000-03-17,1.1160709857940674
908370,AAPL,2000-03-20,1.098214030265808
908371,AAPL,2000-03-21,1.2047990560531616
908372,AAPL,2000-03-22,1.2873879671096802
908373,AAPL,2000-03-23,1.261718988418579
908374,AAPL,2000-03-24,1.238281011581421
908375,AAPL,2000-03-27,1.246093988418579
908376,AAPL,2000-03-28,1.2421879768371582
908377,AAPL,2000-03-29,1.213727951049805
908378,AAPL,2000-03-30,1.1227680444717407
908379,AAPL,2000-03-31,1.2126120328903198
908380,AAPL,2000-04-03,1.1902899742126465
908381,AAPL,2000-04-04,1.136718988418579
908382,AAPL,2000-04-05,1.1640629768371582
908383,AAPL,2000-04-06,1.1177459955215454
908384,AAPL,2000-04-07,1.176339030265808
908385,AAPL,2000-04-10,1.1160709857940674
908386,AAPL,2000-04-11,1.066406011581421
908387,AAPL,2000-04-12,0.9754459857940674
908388,AAPL,2000-04-13,1.0161830186843872
908389,AAPL,2000-04-14,0.9988840222358704
908390,AAPL,2000-04-17,1.1060270071029663
908391,AAPL,2000-04-18,1.1328129768371582
908392,AAPL,2000-04-19,1.0814729928970337
908393,AAPL,2000-04-20,1.0613839626312256
908394,AAPL,2000-04-24,1.0758930444717407
908395,AAPL,2000-04-25,1.145647048950195
908396,AAPL,2000-04-26,1.083147048950195
908397,AAPL,2000-04-27,1.1316959857940674
908398,AAPL,2000-04-28,1.1077009439468384
908399,AAPL,2000-05-01,1.1099330186843872
908400,AAPL,2000-05-02,1.052454948425293
908401,AAPL,2000-05-03,1.027343988418579
908402,AAPL,2000-05-04,0.9882810115814208
908403,AAPL,2000-05-05,1.010045051574707
908404,AAPL,2000-05-08,0.9832590222358704
908405,AAPL,2000-05-09,0.9414060115814208
908406,AAPL,2000-05-10,0.8867189884185791
908407,AAPL,2000-05-11,0.9179689884185792
908408,AAPL,2000-05-12,0.9609379768371582
908409,AAPL,2000-05-15,0.9017860293388368
908410,AAPL,2000-05-16,0.943638026714325
908411,AAPL,2000-05-17,0.9051340222358704
908412,AAPL,2000-05-18,0.8995540142059326
908413,AAPL,2000-05-19,0.8392860293388367
908414,AAPL,2000-05-22,0.803013026714325
908415,AAPL,2000-05-23,0.7661830186843872
908416,AAPL,2000-05-24,0.7829239964485168
908417,AAPL,2000-05-25,0.7791569828987122
908418,AAPL,2000-05-26,0.7712050080299377
908419,AAPL,2000-05-30,0.7818080186843872
908420,AAPL,2000-05-31,0.75
908421,AAPL,2000-06-01,0.7957590222358704
908422,AAPL,2000-06-02,0.8264510035514832
908423,AAPL,2000-06-05,0.8152899742126465
908424,AAPL,2000-06-06,0.8292409777641296
908425,AAPL,2000-06-07,0.8621649742126465
908426,AAPL,2000-06-08,0.8465399742126465
908427,AAPL,2000-06-09,0.8549110293388367
908428,AAPL,2000-06-12,0.8141739964485168
908429,AAPL,2000-06-13,0.84375
908430,AAPL,2000-06-14,0.8074780106544495
908431,AAPL,2000-06-15,0.8247770071029663
908432,AAPL,2000-06-16,0.8141739964485168
908433,AAPL,2000-06-19,0.8627229928970337
908434,AAPL,2000-06-20,0.904017984867096
908435,AAPL,2000-06-21,0.9933040142059326
908436,AAPL,2000-06-22,0.9598209857940674
908437,AAPL,2000-06-23,0.9229909777641296
908438,AAPL,2000-06-26,0.966517984867096
908439,AAPL,2000-06-27,0.924107015132904
908440,AAPL,2000-06-28,0.9720979928970336
908441,AAPL,2000-06-29,0.9151790142059326
908442,AAPL,2000-06-30,0.935267984867096
908443,AAPL,2000-07-03,0.9520090222358704
908444,AAPL,2000-07-05,0.921875
908445,AAPL,2000-07-06,0.9252229928970336
908446,AAPL,2000-07-07,0.9720979928970336
908447,AAPL,2000-07-10,1.020089030265808
908448,AAPL,2000-07-11,1.0167410373687744
908449,AAPL,2000-07-12,1.051339030265808
908450,AAPL,2000-07-13,1.0089290142059326
908451,AAPL,2000-07-14,1.0301339626312256
908452,AAPL,2000-07-17,1.041295051574707
908453,AAPL,2000-07-18,1.0223209857940674
908454,AAPL,2000-07-19,0.9408479928970336
908455,AAPL,2000-07-20,0.984375
908456,AAPL,2000-07-21,0.9564729928970336
908457,AAPL,2000-07-24,0.8694199919700623
908458,AAPL,2000-07-25,0.8939729928970337
908459,AAPL,2000-07-26,0.8939729928970337
908460,AAPL,2000-07-27,0.9285709857940674
908461,AAPL,2000-07-28,0.8627229928970337
908462,AAPL,2000-07-31,0.9073659777641296
908463,AAPL,2000-08-01,0.8805800080299377
908464,AAPL,2000-08-02,0.84375
908465,AAPL,2000-08-03,0.857142984867096
908466,AAPL,2000-08-04,0.845982015132904
908467,AAPL,2000-08-07,0.8560270071029663
908468,AAPL,2000-08-08,0.8348209857940674
908469,AAPL,2000-08-09,0.8482139706611633
908470,AAPL,2000-08-10,0.8493300080299377
908471,AAPL,2000-08-11,0.8515629768371582
908472,AAPL,2000-08-14,0.8404020071029663
908473,AAPL,2000-08-15,0.8337050080299377
908474,AAPL,2000-08-16,0.8660709857940674
908475,AAPL,2000-08-17,0.9185270071029664
908476,AAPL,2000-08-18,0.892857015132904
908477,AAPL,2000-08-21,0.9017860293388368
908478,AAPL,2000-08-22,0.9229909777641296
908479,AAPL,2000-08-23,0.9698659777641296
908480,AAPL,2000-08-24,1.0019530057907104
908481,AAPL,2000-08-25,1.0145089626312256
908482,AAPL,2000-08-28,1.036829948425293
908483,AAPL,2000-08-29,1.056920051574707
908484,AAPL,2000-08-30,1.0625
908485,AAPL,2000-08-31,1.088170051574707
908486,AAPL,2000-09-01,1.1328129768371582
908487,AAPL,2000-09-05,1.114954948425293
908488,AAPL,2000-09-06,1.0435270071029663
908489,AAPL,2000-09-07,1.1071430444717407
908490,AAPL,2000-09-08,1.051339030265808
908491,AAPL,2000-09-11,1.0435270071029663
908492,AAPL,2000-09-12,1.03125
908493,AAPL,2000-09-13,1.035714030265808
908494,AAPL,2000-09-14,1.0153460502624512
908495,AAPL,2000-09-15,0.9863280057907104
908496,AAPL,2000-09-18,1.083147048950195
908497,AAPL,2000-09-19,1.0703129768371582
908498,AAPL,2000-09-20,1.0901230573654177
908499,AAPL,2000-09-21,1.0122770071029663
908500,AAPL,2000-09-22,0.9319199919700624
908501,AAPL,2000-09-25,0.955357015132904
908502,AAPL,2000-09-26,0.9185270071029664
908503,AAPL,2000-09-27,0.8738840222358704
908504,AAPL,2000-09-28,0.955357015132904
908505,AAPL,2000-09-29,0.4598209857940674
908506,AAPL,2000-10-02,0.4330359995365143
908507,AAPL,2000-10-03,0.3984380066394806
908508,AAPL,2000-10-04,0.421875
908509,AAPL,2000-10-05,0.3939729928970337
908510,AAPL,2000-10-06,0.3962050080299377
908511,AAPL,2000-10-09,0.3883930146694183
908512,AAPL,2000-10-10,0.3727680146694183
908513,AAPL,2000-10-11,0.3504459857940674
908514,AAPL,2000-10-12,0.3571430146694183
908515,AAPL,2000-10-13,0.3939729928970337
908516,AAPL,2000-10-16,0.3839290142059326
908517,AAPL,2000-10-17,0.359375
908518,AAPL,2000-10-18,0.359375
908519,AAPL,2000-10-19,0.3381699919700622
908520,AAPL,2000-10-20,0.3482140004634857
908521,AAPL,2000-10-23,0.3638390004634857
908522,AAPL,2000-10-24,0.3370540142059326
908523,AAPL,2000-10-25,0.3303569853305816
908524,AAPL,2000-10-26,0.3303569853305816
908525,AAPL,2000-10-27,0.3314729928970337
908526,AAPL,2000-10-30,0.344866007566452
908527,AAPL,2000-10-31,0.3493300080299377
908528,AAPL,2000-11-01,0.3660709857940674
908529,AAPL,2000-11-02,0.3984380066394806
908530,AAPL,2000-11-03,0.3973209857940674
908531,AAPL,2000-11-06,0.3828130066394806
908532,AAPL,2000-11-07,0.3805800080299377
908533,AAPL,2000-11-08,0.358258992433548
908534,AAPL,2000-11-09,0.360491007566452
908535,AAPL,2000-11-10,0.3404020071029663
908536,AAPL,2000-11-13,0.3459819853305816
908537,AAPL,2000-11-14,0.3616069853305816
908538,AAPL,2000-11-15,0.3549109995365143
908539,AAPL,2000-11-16,0.3392859995365143
908540,AAPL,2000-11-17,0.3303569853305816
908541,AAPL,2000-11-20,0.3381699919700622
908542,AAPL,2000-11-21,0.3359380066394806
908543,AAPL,2000-11-22,0.3303569853305816
908544,AAPL,2000-11-24,0.344866007566452
908545,AAPL,2000-11-27,0.3337050080299377
908546,AAPL,2000-11-28,0.3219870030879974
908547,AAPL,2000-11-29,0.313616007566452
908548,AAPL,2000-11-30,0.2946430146694183
908549,AAPL,2000-12-01,0.3046880066394806
908550,AAPL,2000-12-04,0.297991007566452
908551,AAPL,2000-12-05,0.3035709857940674
908552,AAPL,2000-12-06,0.2555800080299377
908553,AAPL,2000-12-07,0.2555800080299377
908554,AAPL,2000-12-08,0.2689729928970337
908555,AAPL,2000-12-11,0.2712050080299377
908556,AAPL,2000-12-12,0.2745540142059326
908557,AAPL,2000-12-13,0.2678569853305816
908558,AAPL,2000-12-14,0.2578130066394806
908559,AAPL,2000-12-15,0.251116007566452
908560,AAPL,2000-12-18,0.2544640004634857
908561,AAPL,2000-12-19,0.25
908562,AAPL,2000-12-20,0.2566959857940674
908563,AAPL,2000-12-21,0.251116007566452
908564,AAPL,2000-12-22,0.2678569853305816
908565,AAPL,2000-12-26,0.2622770071029663
908566,AAPL,2000-12-27,0.264508992433548
908567,AAPL,2000-12-28,0.264508992433548
908568,AAPL,2000-12-29,0.265625
908569,AAPL,2001-01-02,0.265625
908570,AAPL,2001-01-03,0.2924109995365143
908571,AAPL,2001-01-04,0.3046880066394806
908572,AAPL,2001-01-05,0.2924109995365143
908573,AAPL,2001-01-08,0.295758992433548
908574,AAPL,2001-01-09,0.3069199919700622
908575,AAPL,2001-01-10,0.295758992433548
908576,AAPL,2001-01-11,0.3214290142059326
908577,AAPL,2001-01-12,0.3069199919700622
908578,AAPL,2001-01-16,0.3058040142059326
908579,AAPL,2001-01-17,0.3002229928970337
908580,AAPL,2001-01-18,0.3337050080299377
908581,AAPL,2001-01-19,0.3482140004634857
908582,AAPL,2001-01-22,0.34375
908583,AAPL,2001-01-23,0.3660709857940674
908584,AAPL,2001-01-24,0.3660709857940674
908585,AAPL,2001-01-25,0.3560270071029663
908586,AAPL,2001-01-26,0.3493300080299377
908587,AAPL,2001-01-29,0.3872770071029663
908588,AAPL,2001-01-30,0.3883930146694183
908589,AAPL,2001-01-31,0.3861609995365143
908590,AAPL,2001-02-01,0.3772319853305816
908591,AAPL,2001-02-02,0.3683040142059326
908592,AAPL,2001-02-05,0.360491007566452
908593,AAPL,2001-02-06,0.3772319853305816
908594,AAPL,2001-02-07,0.3705359995365143
908595,AAPL,2001-02-08,0.3705359995365143
908596,AAPL,2001-02-09,0.3415180146694183
908597,AAPL,2001-02-12,0.3515630066394806
908598,AAPL,2001-02-13,0.3415180146694183
908599,AAPL,2001-02-14,0.3482140004634857
908600,AAPL,2001-02-15,0.358258992433548
908601,AAPL,2001-02-16,0.3392859995365143
908602,AAPL,2001-02-20,0.327008992433548
908603,AAPL,2001-02-21,0.3370540142059326
908604,AAPL,2001-02-22,0.3359380066394806
908605,AAPL,2001-02-23,0.3359380066394806
908606,AAPL,2001-02-26,0.3482140004634857
908607,AAPL,2001-02-27,0.3459819853305816
908608,AAPL,2001-02-28,0.3258930146694183
908609,AAPL,2001-03-01,0.3348209857940674
908610,AAPL,2001-03-02,0.34375
908611,AAPL,2001-03-05,0.3638390004634857
908612,AAPL,2001-03-06,0.3839290142059326
908613,AAPL,2001-03-07,0.3794640004634857
908614,AAPL,2001-03-08,0.3716520071029663
908615,AAPL,2001-03-09,0.3616069853305816
908616,AAPL,2001-03-12,0.3325890004634857
908617,AAPL,2001-03-13,0.3493300080299377
908618,AAPL,2001-03-14,0.3649550080299377
908619,AAPL,2001-03-15,0.3515630066394806
908620,AAPL,2001-03-16,0.3504459857940674
908621,AAPL,2001-03-19,0.3671880066394806
908622,AAPL,2001-03-20,0.3515630066394806
908623,AAPL,2001-03-21,0.359375
908624,AAPL,2001-03-22,0.3861609995365143
908625,AAPL,2001-03-23,0.4107140004634857
908626,AAPL,2001-03-26,0.388929009437561
908627,AAPL,2001-03-27,0.408392995595932
908628,AAPL,2001-03-28,0.3958930075168609
908629,AAPL,2001-03-29,0.4023210108280182
908630,AAPL,2001-03-30,0.3941070139408111
908631,AAPL,2001-04-02,0.3855359852313995
908632,AAPL,2001-04-03,0.3614290058612823
908633,AAPL,2001-04-04,0.3482140004634857
908634,AAPL,2001-04-05,0.3726789951324463
908635,AAPL,2001-04-06,0.3676789999008178
908636,AAPL,2001-04-09,0.3667860031127929
908637,AAPL,2001-04-10,0.393570989370346
908638,AAPL,2001-04-11,0.3892860114574432
908639,AAPL,2001-04-12,0.4003570079803467
908640,AAPL,2001-04-16,0.3828569948673248
908641,AAPL,2001-04-17,0.3642860054969787
908642,AAPL,2001-04-18,0.4069640040397644
908643,AAPL,2001-04-19,0.4592860043048858
908644,AAPL,2001-04-20,0.4471429884433746
908645,AAPL,2001-04-23,0.4330359995365143
908646,AAPL,2001-04-24,0.4291070103645324
908647,AAPL,2001-04-25,0.4414289891719818
908648,AAPL,2001-04-26,0.4408929944038391
908649,AAPL,2001-04-27,0.4678570032119751
908650,AAPL,2001-04-30,0.4551790058612823
908651,AAPL,2001-05-01,0.4630360007286072
908652,AAPL,2001-05-02,0.474821001291275
908653,AAPL,2001-05-03,0.445713996887207
908654,AAPL,2001-05-04,0.4598209857940674
908655,AAPL,2001-05-07,0.445713996887207
908656,AAPL,2001-05-08,0.4387499988079071
908657,AAPL,2001-05-09,0.4282140135765075
908658,AAPL,2001-05-10,0.4107140004634857
908659,AAPL,2001-05-11,0.4080359935760498
908660,AAPL,2001-05-14,0.4158929884433746
908661,AAPL,2001-05-15,0.4139289855957031
908662,AAPL,2001-05-16,0.4303570091724396
908663,AAPL,2001-05-17,0.4205360114574432
908664,AAPL,2001-05-18,0.420179009437561
908665,AAPL,2001-05-21,0.4207139909267425
908666,AAPL,2001-05-22,0.4196430146694183
908667,AAPL,2001-05-23,0.4148209989070892
908668,AAPL,2001-05-24,0.4142859876155853
908669,AAPL,2001-05-25,0.4064289927482605
908670,AAPL,2001-05-29,0.3833929896354675
908671,AAPL,2001-05-30,0.3532139956951141
908672,AAPL,2001-05-31,0.356249988079071
908673,AAPL,2001-06-01,0.3730359971523285
908674,AAPL,2001-06-04,0.368928998708725
908675,AAPL,2001-06-05,0.3739289939403534
908676,AAPL,2001-06-06,0.3701789975166321
908677,AAPL,2001-06-07,0.386786013841629
908678,AAPL,2001-06-08,0.3807139992713928
908679,AAPL,2001-06-11,0.3578569889068603
908680,AAPL,2001-06-12,0.3626790046691894
908681,AAPL,2001-06-13,0.3655360043048858
908682,AAPL,2001-06-14,0.3549999892711639
908683,AAPL,2001-06-15,0.3650000095367431
908684,AAPL,2001-06-18,0.3630360066890716
908685,AAPL,2001-06-19,0.3605360090732574
908686,AAPL,2001-06-20,0.3869639933109283
908687,AAPL,2001-06-21,0.4016070067882538
908688,AAPL,2001-06-22,0.3975000083446502
908689,AAPL,2001-06-25,0.428393006324768
908690,AAPL,2001-06-26,0.4241069853305816
908691,AAPL,2001-06-27,0.4167859852313995
908692,AAPL,2001-06-28,0.4203569889068603
908693,AAPL,2001-06-29,0.4151790142059326
908694,AAPL,2001-07-02,0.4267860054969787
908695,AAPL,2001-07-03,0.4257139861583709
908696,AAPL,2001-07-05,0.4141069948673248
908697,AAPL,2001-07-06,0.3933930099010467
908698,AAPL,2001-07-09,0.4053570032119751
908699,AAPL,2001-07-10,0.3774999976158142
908700,AAPL,2001-07-11,0.4025000035762787
908701,AAPL,2001-07-12,0.4350000023841858
908702,AAPL,2001-07-13,0.4437499940395355
908703,AAPL,2001-07-16,0.4278570115566253
908704,AAPL,2001-07-17,0.4482139945030212
908705,AAPL,2001-07-18,0.3712500035762787
908706,AAPL,2001-07-19,0.3564290106296539
908707,AAPL,2001-07-20,0.3567860126495361
908708,AAPL,2001-07-23,0.3489289879798889
908709,AAPL,2001-07-24,0.3408930003643036
908710,AAPL,2001-07-25,0.3298209905624389
908711,AAPL,2001-07-26,0.3319639861583709
908712,AAPL,2001-07-27,0.3385710120201111
908713,AAPL,2001-07-30,0.3380360007286072
908714,AAPL,2001-07-31,0.3355360031127929
908715,AAPL,2001-08-01,0.3403570055961609
908716,AAPL,2001-08-02,0.3539290130138397
908717,AAPL,2001-08-03,0.3482140004634857
908718,AAPL,2001-08-06,0.341607004404068
908719,AAPL,2001-08-07,0.34375
908720,AAPL,2001-08-08,0.3375000059604645
908721,AAPL,2001-08-09,0.3401789963245392
908722,AAPL,2001-08-10,0.3396430015563965
908723,AAPL,2001-08-13,0.3408930003643036
908724,AAPL,2001-08-14,0.3344640135765075
908725,AAPL,2001-08-15,0.3292860090732574
908726,AAPL,2001-08-16,0.3330360054969787
908727,AAPL,2001-08-17,0.3226790130138397
908728,AAPL,2001-08-20,0.3235709965229034
908729,AAPL,2001-08-21,0.3199999928474426
908730,AAPL,2001-08-22,0.3251790106296539
908731,AAPL,2001-08-23,0.3180359899997711
908732,AAPL,2001-08-24,0.3316070139408111
908733,AAPL,2001-08-27,0.3378570079803467
908734,AAPL,2001-08-28,0.3285709917545318
908735,AAPL,2001-08-29,0.3183929920196533
908736,AAPL,2001-08-30,0.3183929920196533
908737,AAPL,2001-08-31,0.3312500119209289
908738,AAPL,2001-09-04,0.3258930146694183
908739,AAPL,2001-09-05,0.3312500119209289
908740,AAPL,2001-09-06,0.3164289891719818
908741,AAPL,2001-09-07,0.3085710108280182
908742,AAPL,2001-09-10,0.3101789951324463
908743,AAPL,2001-09-17,0.303393006324768
908744,AAPL,2001-09-18,0.2907139956951141
908745,AAPL,2001-09-19,0.3039290010929107
908746,AAPL,2001-09-20,0.2800000011920929
908747,AAPL,2001-09-21,0.2808929979801178
908748,AAPL,2001-09-24,0.293749988079071
908749,AAPL,2001-09-25,0.2775000035762787
908750,AAPL,2001-09-26,0.2705360054969787
908751,AAPL,2001-09-27,0.276964008808136
908752,AAPL,2001-09-28,0.276964008808136
908753,AAPL,2001-10-01,0.2775000035762787
908754,AAPL,2001-10-02,0.2687500119209289
908755,AAPL,2001-10-03,0.2675000131130218
908756,AAPL,2001-10-04,0.2835710048675537
908757,AAPL,2001-10-05,0.2882139980792999
908758,AAPL,2001-10-08,0.2892859876155853
908759,AAPL,2001-10-09,0.2857140004634857
908760,AAPL,2001-10-10,0.3003570139408111
908761,AAPL,2001-10-11,0.316785991191864
908762,AAPL,2001-10-12,0.3216069936752319
908763,AAPL,2001-10-15,0.3212499916553497
908764,AAPL,2001-10-16,0.3216069936752319
908765,AAPL,2001-10-17,0.303393006324768
908766,AAPL,2001-10-18,0.3214290142059326
908767,AAPL,2001-10-19,0.3267860114574432
908768,AAPL,2001-10-22,0.3396430015563965
908769,AAPL,2001-10-23,0.3239290118217468
908770,AAPL,2001-10-24,0.3383930027484894
908771,AAPL,2001-10-25,0.3426789939403534
908772,AAPL,2001-10-26,0.3333930075168609
908773,AAPL,2001-10-29,0.3148210048675537
908774,AAPL,2001-10-30,0.3142859935760498
908775,AAPL,2001-10-31,0.3135710060596466
908776,AAPL,2001-11-01,0.3319639861583709
908777,AAPL,2001-11-02,0.3316070139408111
908778,AAPL,2001-11-05,0.3405359983444214
908779,AAPL,2001-11-06,0.3494639992713928
908780,AAPL,2001-11-07,0.349821001291275
908781,AAPL,2001-11-08,0.3341070115566253
908782,AAPL,2001-11-09,0.3341070115566253
908783,AAPL,2001-11-12,0.3348209857940674
908784,AAPL,2001-11-13,0.345892995595932
908785,AAPL,2001-11-14,0.350178986787796
908786,AAPL,2001-11-15,0.3473210036754608
908787,AAPL,2001-11-16,0.3387500047683716
908788,AAPL,2001-11-19,0.3571430146694183
908789,AAPL,2001-11-20,0.3487499952316284
908790,AAPL,2001-11-21,0.3514289855957031
908791,AAPL,2001-11-23,0.3542859852313995
908792,AAPL,2001-11-26,0.3816069960594177
908793,AAPL,2001-11-27,0.375
908794,AAPL,2001-11-28,0.3666070103645324
908795,AAPL,2001-11-29,0.3646430075168609
908796,AAPL,2001-11-30,0.3803569972515106
908797,AAPL,2001-12-03,0.3758929967880249
908798,AAPL,2001-12-04,0.4000000059604645
908799,AAPL,2001-12-05,0.4242860078811645
908800,AAPL,2001-12-06,0.4067859947681427
908801,AAPL,2001-12-07,0.4025000035762787
908802,AAPL,2001-12-10,0.4025000035762787
908803,AAPL,2001-12-11,0.388929009437561
908804,AAPL,2001-12-12,0.3837499916553497
908805,AAPL,2001-12-13,0.375
908806,AAPL,2001-12-14,0.3641070127487182
908807,AAPL,2001-12-17,0.3682140111923218
908808,AAPL,2001-12-18,0.3751789927482605
908809,AAPL,2001-12-19,0.3860709965229034
908810,AAPL,2001-12-20,0.3691070079803467
908811,AAPL,2001-12-21,0.375
908812,AAPL,2001-12-24,0.381428986787796
908813,AAPL,2001-12-26,0.3837499916553497
908814,AAPL,2001-12-27,0.3941070139408111
908815,AAPL,2001-12-28,0.4005360007286072
908816,AAPL,2001-12-31,0.3910709917545318
908817,AAPL,2002-01-02,0.4160709977149963
908818,AAPL,2002-01-03,0.4210709929466247
908819,AAPL,2002-01-04,0.4230360090732574
908820,AAPL,2002-01-07,0.4089289903640747
908821,AAPL,2002-01-08,0.4037500023841858
908822,AAPL,2002-01-09,0.3866069912910461
908823,AAPL,2002-01-10,0.3791069984436035
908824,AAPL,2002-01-11,0.3758929967880249
908825,AAPL,2002-01-14,0.3776789903640747
908826,AAPL,2002-01-15,0.387499988079071
908827,AAPL,2002-01-16,0.3710710108280182
908828,AAPL,2002-01-17,0.4014289975166321
908829,AAPL,2002-01-18,0.3958930075168609
908830,AAPL,2002-01-22,0.3896430134773254
908831,AAPL,2002-01-23,0.4110710024833679
908832,AAPL,2002-01-24,0.414463996887207
908833,AAPL,2002-01-25,0.4151790142059326
908834,AAPL,2002-01-28,0.4155359864234924
908835,AAPL,2002-01-29,0.4119639992713928
908836,AAPL,2002-01-30,0.4301789999008178
908837,AAPL,2002-01-31,0.4414289891719818
908838,AAPL,2002-02-01,0.4358929991722107
908839,AAPL,2002-02-04,0.4526790082454681
908840,AAPL,2002-02-05,0.4544639885425567
908841,AAPL,2002-02-06,0.4405359923839569
908842,AAPL,2002-02-07,0.4339289963245392
908843,AAPL,2002-02-08,0.4291070103645324
908844,AAPL,2002-02-11,0.4460709989070892
908845,AAPL,2002-02-12,0.4412499964237213
908846,AAPL,2002-02-13,0.4466069936752319
908847,AAPL,2002-02-14,0.4392859935760498
908848,AAPL,2002-02-15,0.4267860054969787
908849,AAPL,2002-02-19,0.4039289951324463
908850,AAPL,2002-02-20,0.4130359888076782
908851,AAPL,2002-02-21,0.3839290142059326
908852,AAPL,2002-02-22,0.4060710072517395
908853,AAPL,2002-02-25,0.4251790046691894
908854,AAPL,2002-02-26,0.4226790070533752
908855,AAPL,2002-02-27,0.3921430110931396
908856,AAPL,2002-02-28,0.387499988079071
908857,AAPL,2002-03-01,0.418749988079071
908858,AAPL,2002-03-04,0.4337500035762787
908859,AAPL,2002-03-05,0.420179009437561
908860,AAPL,2002-03-06,0.4298210144042969
908861,AAPL,2002-03-07,0.435357004404068
908862,AAPL,2002-03-08,0.4403569996356964
908863,AAPL,2002-03-11,0.4474999904632568
908864,AAPL,2002-03-12,0.4414289891719818
908865,AAPL,2002-03-13,0.4373210072517395
908866,AAPL,2002-03-14,0.4362500011920929
908867,AAPL,2002-03-15,0.4455359876155853
908868,AAPL,2002-03-18,0.441785991191864
908869,AAPL,2002-03-19,0.4437499940395355
908870,AAPL,2002-03-20,0.4449999928474426
908871,AAPL,2002-03-21,0.4333930015563965
908872,AAPL,2002-03-22,0.4301789999008178
908873,AAPL,2002-03-25,0.4169639945030212
908874,AAPL,2002-03-26,0.4189290106296539
908875,AAPL,2002-03-27,0.4191069900989532
908876,AAPL,2002-03-28,0.4226790070533752
908877,AAPL,2002-04-01,0.4367859959602356
908878,AAPL,2002-04-02,0.4298210144042969
908879,AAPL,2002-04-03,0.4241069853305816
908880,AAPL,2002-04-04,0.4446429908275604
908881,AAPL,2002-04-05,0.441785991191864
908882,AAPL,2002-04-08,0.4385710060596466
908883,AAPL,2002-04-09,0.4303570091724396
908884,AAPL,2002-04-10,0.4403569996356964
908885,AAPL,2002-04-11,0.443928986787796
908886,AAPL,2002-04-12,0.4474999904632568
908887,AAPL,2002-04-15,0.4464290142059326
908888,AAPL,2002-04-16,0.459643006324768
908889,AAPL,2002-04-17,0.4662500023841858
908890,AAPL,2002-04-18,0.4537500143051147
908891,AAPL,2002-04-19,0.4460709989070892
908892,AAPL,2002-04-22,0.4380359947681427
908893,AAPL,2002-04-23,0.4330359995365143
908894,AAPL,2002-04-24,0.4244639873504638
908895,AAPL,2002-04-25,0.4307140111923218
908896,AAPL,2002-04-26,0.4108929932117462
908897,AAPL,2002-04-29,0.4278570115566253
908898,AAPL,2002-04-30,0.4333930015563965
908899,AAPL,2002-05-01,0.4282140135765075
908900,AAPL,2002-05-02,0.4230360090732574
908901,AAPL,2002-05-03,0.4198209941387176
908902,AAPL,2002-05-06,0.4044640064239502
908903,AAPL,2002-05-07,0.4012500047683716
908904,AAPL,2002-05-08,0.4351789951324463
908905,AAPL,2002-05-09,0.4319640100002289
908906,AAPL,2002-05-10,0.4164290130138397
908907,AAPL,2002-05-13,0.4275000095367431
908908,AAPL,2002-05-14,0.4573209881782532
908909,AAPL,2002-05-15,0.451429009437561
908910,AAPL,2002-05-16,0.4501790106296539
908911,AAPL,2002-05-17,0.4466069936752319
908912,AAPL,2002-05-20,0.441785991191864
908913,AAPL,2002-05-21,0.4189290106296539
908914,AAPL,2002-05-22,0.4342859983444214
908915,AAPL,2002-05-23,0.4496429860591888
908916,AAPL,2002-05-24,0.4312500059604645
908917,AAPL,2002-05-28,0.4282140135765075
908918,AAPL,2002-05-29,0.4282140135765075
908919,AAPL,2002-05-30,0.4321430027484894
908920,AAPL,2002-05-31,0.4160709977149963
908921,AAPL,2002-06-03,0.4091069996356964
908922,AAPL,2002-06-04,0.4067859947681427
908923,AAPL,2002-06-05,0.4057140052318573
908924,AAPL,2002-06-06,0.3957140147686004
908925,AAPL,2002-06-07,0.3821429908275604
908926,AAPL,2002-06-10,0.3835709989070892
908927,AAPL,2002-06-11,0.3653570115566253
908928,AAPL,2002-06-12,0.3587499856948852
908929,AAPL,2002-06-13,0.3489289879798889
908930,AAPL,2002-06-14,0.3589290082454681
908931,AAPL,2002-06-17,0.3667860031127929
908932,AAPL,2002-06-18,0.3598209917545318
908933,AAPL,2002-06-19,0.3057140111923218
908934,AAPL,2002-06-20,0.3055360019207001
908935,AAPL,2002-06-21,0.3008930087089538
908936,AAPL,2002-06-24,0.3083930015563965
908937,AAPL,2002-06-25,0.306071013212204
908938,AAPL,2002-06-26,0.2955360114574432
908939,AAPL,2002-06-27,0.3046430051326751
908940,AAPL,2002-06-28,0.3164289891719818
908941,AAPL,2002-07-01,0.3046430051326751
908942,AAPL,2002-07-02,0.3025000095367431
908943,AAPL,2002-07-03,0.3133929967880249
908944,AAPL,2002-07-05,0.334643006324768
908945,AAPL,2002-07-08,0.3216069936752319
908946,AAPL,2002-07-09,0.3130359947681427
908947,AAPL,2002-07-10,0.3092859983444214
908948,AAPL,2002-07-11,0.3267860114574432
908949,AAPL,2002-07-12,0.3126789927482605
908950,AAPL,2002-07-15,0.3255360126495361
908951,AAPL,2002-07-16,0.318928986787796
908952,AAPL,2002-07-17,0.279107004404068
908953,AAPL,2002-07-18,0.2676790058612823
908954,AAPL,2002-07-19,0.2671430110931396
908955,AAPL,2002-07-22,0.2664290070533752
908956,AAPL,2002-07-23,0.2583929896354675
908957,AAPL,2002-07-24,0.2714290022850036
908958,AAPL,2002-07-25,0.256428986787796
908959,AAPL,2002-07-26,0.256071001291275
908960,AAPL,2002-07-29,0.2682139873504638
908961,AAPL,2002-07-30,0.2755360007286072
908962,AAPL,2002-07-31,0.2725000083446502
908963,AAPL,2002-08-01,0.2642860114574432
908964,AAPL,2002-08-02,0.2580359876155853
908965,AAPL,2002-08-05,0.2498210072517395
908966,AAPL,2002-08-06,0.2632139921188354
908967,AAPL,2002-08-07,0.2683930099010467
908968,AAPL,2002-08-08,0.2732140123844147
908969,AAPL,2002-08-09,0.2678569853305816
908970,AAPL,2002-08-12,0.2676790058612823
908971,AAPL,2002-08-13,0.2605359852313995
908972,AAPL,2002-08-14,0.2708930075168609
908973,AAPL,2002-08-15,0.2787500023841858
908974,AAPL,2002-08-16,0.2823210060596466
908975,AAPL,2002-08-19,0.2853569984436035
908976,AAPL,2002-08-20,0.2841069996356964
908977,AAPL,2002-08-21,0.2878569960594177
908978,AAPL,2002-08-22,0.2851789891719818
908979,AAPL,2002-08-23,0.2808929979801178
908980,AAPL,2002-08-26,0.2773210108280182
908981,AAPL,2002-08-27,0.2651790082454681
908982,AAPL,2002-08-28,0.262499988079071
908983,AAPL,2002-08-29,0.262499988079071
908984,AAPL,2002-08-30,0.2633930146694183
908985,AAPL,2002-09-03,0.2508929967880249
908986,AAPL,2002-09-04,0.2585709989070892
908987,AAPL,2002-09-05,0.2532140016555786
908988,AAPL,2002-09-06,0.2567859888076782
908989,AAPL,2002-09-09,0.2566069960594177
908990,AAPL,2002-09-10,0.2558929920196533
908991,AAPL,2002-09-11,0.2551789879798889
908992,AAPL,2002-09-12,0.2524999976158142
908993,AAPL,2002-09-13,0.2530359923839569
908994,AAPL,2002-09-16,0.2589290142059326
908995,AAPL,2002-09-17,0.2642860114574432
908996,AAPL,2002-09-18,0.2682139873504638
908997,AAPL,2002-09-19,0.260356992483139
908998,AAPL,2002-09-20,0.2655360102653503
908999,AAPL,2002-09-23,0.2651790082454681
909000,AAPL,2002-09-24,0.2614290118217468
909001,AAPL,2002-09-25,0.2666069865226745
909002,AAPL,2002-09-26,0.262499988079071
909003,AAPL,2002-09-27,0.2628569900989532
909004,AAPL,2002-09-30,0.2589290142059326
909005,AAPL,2002-10-01,0.2591069936752319
909006,AAPL,2002-10-02,0.2530359923839569
909007,AAPL,2002-10-03,0.2553569972515106
909008,AAPL,2002-10-04,0.2505359947681427
909009,AAPL,2002-10-07,0.2458930015563964
909010,AAPL,2002-10-08,0.2442860007286071
909011,AAPL,2002-10-09,0.2426789999008178
909012,AAPL,2002-10-10,0.2519640028476715
909013,AAPL,2002-10-11,0.2591069936752319
909014,AAPL,2002-10-14,0.2637499868869781
909015,AAPL,2002-10-15,0.2707140147686004
909016,AAPL,2002-10-16,0.2599999904632568
909017,AAPL,2002-10-17,0.2519640028476715
909018,AAPL,2002-10-18,0.256071001291275
909019,AAPL,2002-10-21,0.2599999904632568
909020,AAPL,2002-10-22,0.262499988079071
909021,AAPL,2002-10-23,0.2657139897346496
909022,AAPL,2002-10-24,0.2623209953308105
909023,AAPL,2002-10-25,0.2753570079803467
909024,AAPL,2002-10-28,0.2787500023841858
909025,AAPL,2002-10-29,0.2757140100002289
909026,AAPL,2002-10-30,0.2853569984436035
909027,AAPL,2002-10-31,0.2869639992713928
909028,AAPL,2002-11-01,0.2921429872512817
909029,AAPL,2002-11-04,0.3016070127487182
909030,AAPL,2002-11-05,0.3017860054969787
909031,AAPL,2002-11-06,0.3075000047683716
909032,AAPL,2002-11-07,0.2857140004634857
909033,AAPL,2002-11-08,0.2828570008277893
909034,AAPL,2002-11-11,0.2707140147686004
909035,AAPL,2002-11-12,0.2792859971523285
909036,AAPL,2002-11-13,0.2783930003643036
909037,AAPL,2002-11-14,0.2910709977149963
909038,AAPL,2002-11-15,0.2848210036754608
909039,AAPL,2002-11-18,0.2794640064239502
909040,AAPL,2002-11-19,0.2726790010929107
909041,AAPL,2002-11-20,0.2773210108280182
909042,AAPL,2002-11-21,0.2919639945030212
909043,AAPL,2002-11-22,0.2858929932117462
909044,AAPL,2002-11-25,0.2851789891719818
909045,AAPL,2002-11-26,0.275178998708725
909046,AAPL,2002-11-27,0.2807140052318573
909047,AAPL,2002-11-29,0.2767859995365143
909048,AAPL,2002-12-02,0.2710709869861603
909049,AAPL,2002-12-03,0.2707140147686004
909050,AAPL,2002-12-04,0.2673209905624389
909051,AAPL,2002-12-05,0.2612499892711639
909052,AAPL,2002-12-06,0.2669639885425567
909053,AAPL,2002-12-09,0.2633930146694183
909054,AAPL,2002-12-10,0.2728570103645324
909055,AAPL,2002-12-11,0.2766070067882538
909056,AAPL,2002-12-12,0.2712500095367431
909057,AAPL,2002-12-13,0.2641069889068603
909058,AAPL,2002-12-16,0.2651790082454681
909059,AAPL,2002-12-17,0.2692860066890716
909060,AAPL,2002-12-18,0.2601790130138397
909061,AAPL,2002-12-19,0.2535710036754608
909062,AAPL,2002-12-20,0.2524999976158142
909063,AAPL,2002-12-23,0.2587499916553497
909064,AAPL,2002-12-24,0.256428986787796
909065,AAPL,2002-12-26,0.2571429908275604
909066,AAPL,2002-12-27,0.2510710060596466
909067,AAPL,2002-12-30,0.2512499988079071
909068,AAPL,2002-12-31,0.2558929920196533
909069,AAPL,2003-01-02,0.2642860114574432
909070,AAPL,2003-01-03,0.2660709917545318
909071,AAPL,2003-01-06,0.2660709917545318
909072,AAPL,2003-01-07,0.2651790082454681
909073,AAPL,2003-01-08,0.2598209977149963
909074,AAPL,2003-01-09,0.2621429860591888
909075,AAPL,2003-01-10,0.2628569900989532
909076,AAPL,2003-01-13,0.2612499892711639
909077,AAPL,2003-01-14,0.2608929872512817
909078,AAPL,2003-01-15,0.2576789855957031
909079,AAPL,2003-01-16,0.2610709965229034
909080,AAPL,2003-01-17,0.2517859935760498
909081,AAPL,2003-01-21,0.2503570020198822
909082,AAPL,2003-01-22,0.247857004404068
909083,AAPL,2003-01-23,0.2530359923839569
909084,AAPL,2003-01-24,0.2464289963245391
909085,AAPL,2003-01-27,0.2523210048675537
909086,AAPL,2003-01-28,0.260356992483139
909087,AAPL,2003-01-29,0.2666069865226745
909088,AAPL,2003-01-30,0.2557139992713928
909089,AAPL,2003-01-31,0.256428986787796
909090,AAPL,2003-02-03,0.261786013841629
909091,AAPL,2003-02-04,0.2607139945030212
909092,AAPL,2003-02-05,0.2580359876155853
909093,AAPL,2003-02-06,0.2576789855957031
909094,AAPL,2003-02-07,0.2526789903640747
909095,AAPL,2003-02-10,0.2562499940395355
909096,AAPL,2003-02-11,0.2562499940395355
909097,AAPL,2003-02-12,0.2569639980792999
909098,AAPL,2003-02-13,0.2596429884433746
909099,AAPL,2003-02-14,0.2619639933109283
909100,AAPL,2003-02-18,0.2726790010929107
909101,AAPL,2003-02-19,0.2651790082454681
909102,AAPL,2003-02-20,0.2637499868869781
909103,AAPL,2003-02-21,0.2678569853305816
909104,AAPL,2003-02-24,0.2632139921188354
909105,AAPL,2003-02-25,0.2682139873504638
909106,AAPL,2003-02-26,0.2589290142059326
909107,AAPL,2003-02-27,0.2653569877147674
909108,AAPL,2003-02-28,0.2680360078811645
909109,AAPL,2003-03-03,0.2616069912910461
909110,AAPL,2003-03-04,0.2599999904632568
909111,AAPL,2003-03-05,0.2610709965229034
909112,AAPL,2003-03-06,0.2599999904632568
909113,AAPL,2003-03-07,0.2594639956951141
909114,AAPL,2003-03-10,0.2566069960594177
909115,AAPL,2003-03-11,0.2541069984436035
909116,AAPL,2003-03-12,0.2539289891719818
909117,AAPL,2003-03-13,0.2628569900989532
909118,AAPL,2003-03-14,0.263929009437561
909119,AAPL,2003-03-17,0.2680360078811645
909120,AAPL,2003-03-18,0.2678569853305816
909121,AAPL,2003-03-19,0.2669639885425567
909122,AAPL,2003-03-20,0.2662500143051147
909123,AAPL,2003-03-21,0.2678569853305816
909124,AAPL,2003-03-24,0.2566069960594177
909125,AAPL,2003-03-25,0.2598209977149963
909126,AAPL,2003-03-26,0.2573210000991821
909127,AAPL,2003-03-27,0.2587499916553497
909128,AAPL,2003-03-28,0.2601790130138397
909129,AAPL,2003-03-31,0.2524999976158142
909130,AAPL,2003-04-01,0.2528569996356964
909131,AAPL,2003-04-02,0.2607139945030212
909132,AAPL,2003-04-03,0.258213996887207
909133,AAPL,2003-04-04,0.2573210000991821
909134,AAPL,2003-04-07,0.2587499916553497
909135,AAPL,2003-04-08,0.2580359876155853
909136,AAPL,2003-04-09,0.2533929944038391
909137,AAPL,2003-04-10,0.2566069960594177
909138,AAPL,2003-04-11,0.2357140034437179
909139,AAPL,2003-04-14,0.2425000071525573
909140,AAPL,2003-04-15,0.239106997847557
909141,AAPL,2003-04-16,0.2364290058612823
909142,AAPL,2003-04-17,0.2342859953641891
909143,AAPL,2003-04-21,0.2346429973840713
909144,AAPL,2003-04-22,0.241249993443489
909145,AAPL,2003-04-23,0.2425000071525573
909146,AAPL,2003-04-24,0.2399999946355819
909147,AAPL,2003-04-25,0.2383929938077926
909148,AAPL,2003-04-28,0.2475000023841858
909149,AAPL,2003-04-29,0.2510710060596466
909150,AAPL,2003-04-30,0.2539289891719818
909151,AAPL,2003-05-01,0.256428986787796
909152,AAPL,2003-05-02,0.2580359876155853
909153,AAPL,2003-05-05,0.287321001291275
909154,AAPL,2003-05-06,0.3125
909155,AAPL,2003-05-07,0.3151789903640747
909156,AAPL,2003-05-08,0.3214290142059326
909157,AAPL,2003-05-09,0.3267860114574432
909158,AAPL,2003-05-12,0.3314290046691894
909159,AAPL,2003-05-13,0.3333930075168609
909160,AAPL,2003-05-14,0.3312500119209289
909161,AAPL,2003-05-15,0.3344640135765075
909162,AAPL,2003-05-16,0.3357140123844147
909163,AAPL,2003-05-19,0.3232139945030212
909164,AAPL,2003-05-20,0.3176789879798889
909165,AAPL,2003-05-21,0.3187499940395355
909166,AAPL,2003-05-22,0.3257139921188354
909167,AAPL,2003-05-23,0.3271430134773254
909168,AAPL,2003-05-27,0.3371430039405823
909169,AAPL,2003-05-28,0.326429009437561
909170,AAPL,2003-05-29,0.3232139945030212
909171,AAPL,2003-05-30,0.3205359876155853
909172,AAPL,2003-06-02,0.3116070032119751
909173,AAPL,2003-06-03,0.3091070055961609
909174,AAPL,2003-06-04,0.3142859935760498
909175,AAPL,2003-06-05,0.3149999976158142
909176,AAPL,2003-06-06,0.3062500059604645
909177,AAPL,2003-06-09,0.299820989370346
909178,AAPL,2003-06-10,0.3067860007286072
909179,AAPL,2003-06-11,0.3116070032119751
909180,AAPL,2003-06-12,0.3173210024833679
909181,AAPL,2003-06-13,0.3110710084438324
909182,AAPL,2003-06-16,0.3262499868869781
909183,AAPL,2003-06-17,0.3248209953308105
909184,AAPL,2003-06-18,0.3414289951324463
909185,AAPL,2003-06-19,0.3417859971523285
909186,AAPL,2003-06-20,0.3428570032119751
909187,AAPL,2003-06-23,0.3403570055961609
909188,AAPL,2003-06-24,0.3353570103645324
909189,AAPL,2003-06-25,0.3408930003643036
909190,AAPL,2003-06-26,0.3444640040397644
909191,AAPL,2003-06-27,0.3344640135765075
909192,AAPL,2003-06-30,0.3403570055961609
909193,AAPL,2003-07-01,0.3408930003643036
909194,AAPL,2003-07-02,0.3441070020198822
909195,AAPL,2003-07-03,0.341607004404068
909196,AAPL,2003-07-07,0.3548209965229034
909197,AAPL,2003-07-08,0.3642860054969787
909198,AAPL,2003-07-09,0.3551790118217468
909199,AAPL,2003-07-10,0.3496429920196533
909200,AAPL,2003-07-11,0.3544639945030212
909201,AAPL,2003-07-14,0.3553569912910461
909202,AAPL,2003-07-15,0.350178986787796
909203,AAPL,2003-07-16,0.3548209965229034
909204,AAPL,2003-07-17,0.3732140064239502
909205,AAPL,2003-07-18,0.3725000023841858
909206,AAPL,2003-07-21,0.3680360019207001
909207,AAPL,2003-07-22,0.3714289963245392
909208,AAPL,2003-07-23,0.3712500035762787
909209,AAPL,2003-07-24,0.3662500083446502
909210,AAPL,2003-07-25,0.3846429884433746
909211,AAPL,2003-07-28,0.3748210072517395
909212,AAPL,2003-07-29,0.3700000047683716
909213,AAPL,2003-07-30,0.3621430099010467
909214,AAPL,2003-07-31,0.3764289915561676
909215,AAPL,2003-08-01,0.3701789975166321
909216,AAPL,2003-08-04,0.3787499964237213
909217,AAPL,2003-08-05,0.3639290034770965
909218,AAPL,2003-08-06,0.3505359888076782
909219,AAPL,2003-08-07,0.3558929860591888
909220,AAPL,2003-08-08,0.3507139980792999
909221,AAPL,2003-08-11,0.3510710000991821
909222,AAPL,2003-08-12,0.3517859876155853
909223,AAPL,2003-08-13,0.3603569865226745
909224,AAPL,2003-08-14,0.3566069900989532
909225,AAPL,2003-08-15,0.351963996887207
909226,AAPL,2003-08-18,0.3632139861583709
909227,AAPL,2003-08-19,0.3628570139408111
909228,AAPL,2003-08-20,0.3751789927482605
909229,AAPL,2003-08-21,0.3871429860591888
909230,AAPL,2003-08-22,0.372857004404068
909231,AAPL,2003-08-25,0.3725000023841858
909232,AAPL,2003-08-26,0.3758929967880249
909233,AAPL,2003-08-27,0.3835709989070892
909234,AAPL,2003-08-28,0.3962500095367431
909235,AAPL,2003-08-29,0.4037500023841858
909236,AAPL,2003-09-02,0.4080359935760498
909237,AAPL,2003-09-03,0.4098210036754608
909238,AAPL,2003-09-04,0.4076789915561676
909239,AAPL,2003-09-05,0.4017859995365143
909240,AAPL,2003-09-08,0.4060710072517395
909241,AAPL,2003-09-09,0.3994640111923218
909242,AAPL,2003-09-10,0.3960709869861603
909243,AAPL,2003-09-11,0.4028570055961609
909244,AAPL,2003-09-12,0.4124999940395355
909245,AAPL,2003-09-15,0.3966070115566253
909246,AAPL,2003-09-16,0.3992860019207001
909247,AAPL,2003-09-17,0.395000010728836
909248,AAPL,2003-09-18,0.4085710048675537
909249,AAPL,2003-09-19,0.4032140076160431
909250,AAPL,2003-09-22,0.3942860066890716
909251,AAPL,2003-09-23,0.4005360007286072
909252,AAPL,2003-09-24,0.3807139992713928
909253,AAPL,2003-09-25,0.3648209869861603
909254,AAPL,2003-09-26,0.3694640100002289
909255,AAPL,2003-09-29,0.3803569972515106
909256,AAPL,2003-09-30,0.3700000047683716
909257,AAPL,2003-10-01,0.3712500035762787
909258,AAPL,2003-10-02,0.3673210144042969
909259,AAPL,2003-10-03,0.3873209953308105
909260,AAPL,2003-10-06,0.3980360031127929
909261,AAPL,2003-10-07,0.4146429896354675
909262,AAPL,2003-10-08,0.4117859899997711
909263,AAPL,2003-10-09,0.418749988079071
909264,AAPL,2003-10-10,0.4228569865226745
909265,AAPL,2003-10-13,0.4348210096359253
909266,AAPL,2003-10-14,0.4383929967880249
909267,AAPL,2003-10-15,0.4432139992713928
909268,AAPL,2003-10-16,0.4151790142059326
909269,AAPL,2003-10-17,0.40625
909270,AAPL,2003-10-20,0.4146429896354675
909271,AAPL,2003-10-21,0.4139289855957031
909272,AAPL,2003-10-22,0.4064289927482605
909273,AAPL,2003-10-23,0.410535991191864
909274,AAPL,2003-10-24,0.4035710096359253
909275,AAPL,2003-10-27,0.4035710096359253
909276,AAPL,2003-10-28,0.4235709905624389
909277,AAPL,2003-10-29,0.4230360090732574
909278,AAPL,2003-10-30,0.412321001291275
909279,AAPL,2003-10-31,0.4087499976158142
909280,AAPL,2003-11-03,0.4133929908275604
909281,AAPL,2003-11-04,0.4091069996356964
909282,AAPL,2003-11-05,0.4112499952316284
909283,AAPL,2003-11-06,0.4128569960594177
909284,AAPL,2003-11-07,0.4017859995365143
909285,AAPL,2003-11-10,0.3910709917545318
909286,AAPL,2003-11-11,0.3846429884433746
909287,AAPL,2003-11-12,0.3987500071525574
909288,AAPL,2003-11-13,0.4003570079803467
909289,AAPL,2003-11-14,0.383213996887207
909290,AAPL,2003-11-17,0.3773210048675537
909291,AAPL,2003-11-18,0.3644640147686004
909292,AAPL,2003-11-19,0.3646430075168609
909293,AAPL,2003-11-20,0.3639290034770965
909294,AAPL,2003-11-21,0.3621430099010467
909295,AAPL,2003-11-24,0.3776789903640747
909296,AAPL,2003-11-25,0.3692860007286072
909297,AAPL,2003-11-26,0.3700000047683716
909298,AAPL,2003-11-28,0.3733929991722107
909299,AAPL,2003-12-01,0.3876790106296539
909300,AAPL,2003-12-02,0.3846429884433746
909301,AAPL,2003-12-03,0.3755359947681427
909302,AAPL,2003-12-04,0.3776789903640747
909303,AAPL,2003-12-05,0.3723210096359253
909304,AAPL,2003-12-08,0.3758929967880249
909305,AAPL,2003-12-09,0.3651790022850036
909306,AAPL,2003-12-10,0.3639290034770965
909307,AAPL,2003-12-11,0.3787499964237213
909308,AAPL,2003-12-12,0.3730359971523285
909309,AAPL,2003-12-15,0.3601790070533752
909310,AAPL,2003-12-16,0.3592860102653503
909311,AAPL,2003-12-17,0.3549999892711639
909312,AAPL,2003-12-18,0.3578569889068603
909313,AAPL,2003-12-19,0.3517859876155853
909314,AAPL,2003-12-22,0.3544639945030212
909315,AAPL,2003-12-23,0.3537499904632568
909316,AAPL,2003-12-24,0.3644640147686004
909317,AAPL,2003-12-26,0.3710710108280182
909318,AAPL,2003-12-29,0.3776789903640747
909319,AAPL,2003-12-30,0.3799999952316284
909320,AAPL,2003-12-31,0.3816069960594177
909321,AAPL,2004-01-02,0.3799999952316284
909322,AAPL,2004-01-05,0.3958930075168609
909323,AAPL,2004-01-06,0.3944639861583709
909324,AAPL,2004-01-07,0.4033930003643036
909325,AAPL,2004-01-08,0.4171429872512817
909326,AAPL,2004-01-09,0.4107140004634857
909327,AAPL,2004-01-12,0.4237500131130218
909328,AAPL,2004-01-13,0.4307140111923218
909329,AAPL,2004-01-14,0.4321430027484894
909330,AAPL,2004-01-15,0.4080359935760498
909331,AAPL,2004-01-16,0.4057140052318573
909332,AAPL,2004-01-20,0.4058929979801178
909333,AAPL,2004-01-21,0.4037500023841858
909334,AAPL,2004-01-22,0.3960709869861603
909335,AAPL,2004-01-23,0.4028570055961609
909336,AAPL,2004-01-26,0.4108929932117462
909337,AAPL,2004-01-27,0.4119639992713928
909338,AAPL,2004-01-28,0.4021430015563965
909339,AAPL,2004-01-29,0.4050000011920929
909340,AAPL,2004-01-30,0.4028570055961609
909341,AAPL,2004-02-02,0.3985710144042969
909342,AAPL,2004-02-03,0.3975000083446502
909343,AAPL,2004-02-04,0.3891069889068603
909344,AAPL,2004-02-05,0.4003570079803467
909345,AAPL,2004-02-06,0.4055359959602356
909346,AAPL,2004-02-09,0.4048210084438324
909347,AAPL,2004-02-10,0.4103569984436035
909348,AAPL,2004-02-11,0.4250000119209289
909349,AAPL,2004-02-12,0.4237500131130218
909350,AAPL,2004-02-13,0.4107140004634857
909351,AAPL,2004-02-17,0.4135710000991821
909352,AAPL,2004-02-18,0.4153569936752319
909353,AAPL,2004-02-19,0.4012500047683716
909354,AAPL,2004-02-20,0.4000000059604645
909355,AAPL,2004-02-23,0.3962500095367431
909356,AAPL,2004-02-24,0.3992860019207001
909357,AAPL,2004-02-25,0.4073210060596466
909358,AAPL,2004-02-26,0.4114289879798889
909359,AAPL,2004-02-27,0.4271430075168609
909360,AAPL,2004-03-01,0.4289290010929107
909361,AAPL,2004-03-02,0.4251790046691894
909362,AAPL,2004-03-03,0.4271430075168609
909363,AAPL,2004-03-04,0.449286013841629
909364,AAPL,2004-03-05,0.4774999916553497
909365,AAPL,2004-03-08,0.4642859995365143
909366,AAPL,2004-03-09,0.4839290082454681
909367,AAPL,2004-03-10,0.4942860007286072
909368,AAPL,2004-03-11,0.4848209917545318
909369,AAPL,2004-03-12,0.4921430051326751
909370,AAPL,2004-03-15,0.4723210036754608
909371,AAPL,2004-03-16,0.4610710144042969
909372,AAPL,2004-03-17,0.4676789939403534
909373,AAPL,2004-03-18,0.4583930075168609
909374,AAPL,2004-03-19,0.4617860019207001
909375,AAPL,2004-03-22,0.4617860019207001
909376,AAPL,2004-03-23,0.4516069889068603
909377,AAPL,2004-03-24,0.4553569853305816
909378,AAPL,2004-03-25,0.4798209965229034
909379,AAPL,2004-03-26,0.4828569889068603
909380,AAPL,2004-03-29,0.4983929991722107
909381,AAPL,2004-03-30,0.4985710084438324
909382,AAPL,2004-03-31,0.4828569889068603
909383,AAPL,2004-04-01,0.4841069877147674
909384,AAPL,2004-04-02,0.4910709857940674
909385,AAPL,2004-04-05,0.5057139992713928
909386,AAPL,2004-04-06,0.4969640076160431
909387,AAPL,2004-04-07,0.4876790046691894
909388,AAPL,2004-04-08,0.4916070103645324
909389,AAPL,2004-04-12,0.5007140040397644
909390,AAPL,2004-04-13,0.4808929860591888
909391,AAPL,2004-04-14,0.4757139980792999
909392,AAPL,2004-04-15,0.5232139825820923
909393,AAPL,2004-04-16,0.5210710167884827
909394,AAPL,2004-04-19,0.5062500238418579
909395,AAPL,2004-04-20,0.4951789975166321
909396,AAPL,2004-04-21,0.4951789975166321
909397,AAPL,2004-04-22,0.4960710108280182
909398,AAPL,2004-04-23,0.4946430027484894
909399,AAPL,2004-04-26,0.4844639897346496
909400,AAPL,2004-04-27,0.4810709953308105
909401,AAPL,2004-04-28,0.4723210036754608
909402,AAPL,2004-04-29,0.4780359864234924
909403,AAPL,2004-04-30,0.4603570103645324
909404,AAPL,2004-05-03,0.4655359983444214
909405,AAPL,2004-05-04,0.4667859971523285
909406,AAPL,2004-05-05,0.4758929908275604
909407,AAPL,2004-05-06,0.4746429920196533
909408,AAPL,2004-05-07,0.4762499928474426
909409,AAPL,2004-05-10,0.4692859947681427
909410,AAPL,2004-05-11,0.4846430122852325
909411,AAPL,2004-05-12,0.4875000119209289
909412,AAPL,2004-05-13,0.4855360090732574
909413,AAPL,2004-05-14,0.4832139909267425
909414,AAPL,2004-05-17,0.4757139980792999
909415,AAPL,2004-05-18,0.4832139909267425
909416,AAPL,2004-05-19,0.4726789891719818
909417,AAPL,2004-05-20,0.476963996887207
909418,AAPL,2004-05-21,0.4841069877147674
909419,AAPL,2004-05-24,0.4882139861583709
909420,AAPL,2004-05-25,0.5073210000991821
909421,AAPL,2004-05-26,0.5091069936752319
909422,AAPL,2004-05-27,0.5030360221862793
909423,AAPL,2004-05-28,0.5010709762573242
909424,AAPL,2004-06-01,0.5010709762573242
909425,AAPL,2004-06-02,0.5164290070533752
909426,AAPL,2004-06-03,0.5071430206298828
909427,AAPL,2004-06-04,0.513929009437561
909428,AAPL,2004-06-07,0.5323209762573242
909429,AAPL,2004-06-08,0.5419639945030212
909430,AAPL,2004-06-09,0.5392860174179077
909431,AAPL,2004-06-10,0.54892897605896
909432,AAPL,2004-06-14,0.5378569960594177
909433,AAPL,2004-06-15,0.5480359792709351
909434,AAPL,2004-06-16,0.5846430063247681
909435,AAPL,2004-06-17,0.5858929753303528
909436,AAPL,2004-06-18,0.5876790285110474
909437,AAPL,2004-06-21,0.5773209929466248
909438,AAPL,2004-06-22,0.5892860293388367
909439,AAPL,2004-06-23,0.6017860174179077
909440,AAPL,2004-06-24,0.5924999713897705
909441,AAPL,2004-06-25,0.6017860174179077
909442,AAPL,2004-06-28,0.58017897605896
909443,AAPL,2004-06-29,0.580357015132904
909444,AAPL,2004-06-30,0.5810710191726685
909445,AAPL,2004-07-01,0.5767859816551208
909446,AAPL,2004-07-02,0.5550000071525574
909447,AAPL,2004-07-06,0.5526790022850037
909448,AAPL,2004-07-07,0.5426790118217468
909449,AAPL,2004-07-08,0.5382140278816223
909450,AAPL,2004-07-09,0.5362499952316284
909451,AAPL,2004-07-12,0.5203570127487183
909452,AAPL,2004-07-13,0.5217859745025635
909453,AAPL,2004-07-14,0.5282139778137207
909454,AAPL,2004-07-15,0.5880360007286072
909455,AAPL,2004-07-16,0.574999988079071
909456,AAPL,2004-07-19,0.5708929896354675
909457,AAPL,2004-07-20,0.574999988079071
909458,AAPL,2004-07-21,0.5646430253982544
909459,AAPL,2004-07-22,0.5657140016555786
909460,AAPL,2004-07-23,0.5482140183448792
909461,AAPL,2004-07-26,0.558214008808136
909462,AAPL,2004-07-27,0.5791069865226746
909463,AAPL,2004-07-28,0.5762500166893005
909464,AAPL,2004-07-29,0.5828570127487183
909465,AAPL,2004-07-30,0.5774999856948853
909466,AAPL,2004-08-02,0.56392902135849
909467,AAPL,2004-08-03,0.5587499737739563
909468,AAPL,2004-08-04,0.5676789879798889
909469,AAPL,2004-08-05,0.5605360269546509
909470,AAPL,2004-08-06,0.5317860245704651
909471,AAPL,2004-08-09,0.5410709977149963
909472,AAPL,2004-08-10,0.5628569722175598
909473,AAPL,2004-08-11,0.5537499785423279
909474,AAPL,2004-08-12,0.5423210263252258
909475,AAPL,2004-08-13,0.5507140159606934
909476,AAPL,2004-08-16,0.5496429800987244
909477,AAPL,2004-08-17,0.5512499809265137
909478,AAPL,2004-08-18,0.566785991191864
909479,AAPL,2004-08-19,0.5483930110931396
909480,AAPL,2004-08-20,0.550000011920929
909481,AAPL,2004-08-23,0.5550000071525574
909482,AAPL,2004-08-24,0.5705360174179077
909483,AAPL,2004-08-25,0.5901790261268616
909484,AAPL,2004-08-26,0.6189290285110474
909485,AAPL,2004-08-27,0.6133930087089539
909486,AAPL,2004-08-30,0.6092860102653503
909487,AAPL,2004-08-31,0.6158930063247681
909488,AAPL,2004-09-01,0.6403570175170898
909489,AAPL,2004-09-02,0.6367859840393066
909490,AAPL,2004-09-03,0.6291069984436035
909491,AAPL,2004-09-07,0.63857102394104
909492,AAPL,2004-09-08,0.6491069793701172
909493,AAPL,2004-09-09,0.637499988079071
909494,AAPL,2004-09-10,0.6405360102653503
909495,AAPL,2004-09-13,0.6355360150337219
909496,AAPL,2004-09-14,0.6337500214576721
909497,AAPL,2004-09-15,0.6285709738731384
909498,AAPL,2004-09-16,0.6491069793701172
909499,AAPL,2004-09-17,0.6632140278816223
909500,AAPL,2004-09-20,0.6733930110931396
909501,AAPL,2004-09-21,0.6787499785423279
909502,AAPL,2004-09-22,0.6592860221862793
909503,AAPL,2004-09-23,0.6655359864234924
909504,AAPL,2004-09-24,0.665893018245697
909505,AAPL,2004-09-27,0.670179009437561
909506,AAPL,2004-09-28,0.679286003112793
909507,AAPL,2004-09-29,0.6907140016555786
909508,AAPL,2004-09-30,0.6919639706611633
909509,AAPL,2004-10-01,0.6905360221862793
909510,AAPL,2004-10-04,0.6926789879798889
909511,AAPL,2004-10-05,0.7030360102653503
909512,AAPL,2004-10-06,0.7257140278816223
909513,AAPL,2004-10-07,0.7074999809265137
909514,AAPL,2004-10-08,0.6974999904632568
909515,AAPL,2004-10-11,0.6891070008277893
909516,AAPL,2004-10-12,0.6837499737739563
909517,AAPL,2004-10-13,0.7098209857940674
909518,AAPL,2004-10-14,0.8032140135765076
909519,AAPL,2004-10-15,0.8125
909520,AAPL,2004-10-18,0.8526790142059326
909521,AAPL,2004-10-19,0.8467860221862793
909522,AAPL,2004-10-20,0.8476790189743042
909523,AAPL,2004-10-21,0.8560709953308105
909524,AAPL,2004-10-22,0.8466070294380188
909525,AAPL,2004-10-25,0.849107027053833
909526,AAPL,2004-10-26,0.8566070199012756
909527,AAPL,2004-10-27,0.8982139825820923
909528,AAPL,2004-10-28,0.9319639801979064
909529,AAPL,2004-10-29,0.9357140064239502
909530,AAPL,2004-11-01,0.9366070032119752
909531,AAPL,2004-11-02,0.955357015132904
909532,AAPL,2004-11-03,0.9876790046691896
909533,AAPL,2004-11-04,0.9723209738731384
909534,AAPL,2004-11-05,0.9771429896354676
909535,AAPL,2004-11-08,0.9710710048675536
909536,AAPL,2004-11-09,0.9651790261268616
909537,AAPL,2004-11-10,0.9776790142059326
909538,AAPL,2004-11-11,0.987500011920929
909539,AAPL,2004-11-12,0.9910709857940674
909540,AAPL,2004-11-15,0.98642897605896
909541,AAPL,2004-11-16,0.9810709953308104
909542,AAPL,2004-11-17,0.980356991291046
909543,AAPL,2004-11-18,0.9891070127487184
909544,AAPL,2004-11-19,0.9851790070533752
909545,AAPL,2004-11-22,1.0955359935760498
909546,AAPL,2004-11-23,1.0941070318222046
909547,AAPL,2004-11-24,1.1437499523162842
909548,AAPL,2004-11-26,1.1526789665222168
909549,AAPL,2004-11-29,1.222143054008484
909550,AAPL,2004-11-30,1.1973210573196411
909551,AAPL,2004-12-01,1.210536003112793
909552,AAPL,2004-12-02,1.164463996887207
909553,AAPL,2004-12-03,1.1192859411239624
909554,AAPL,2004-12-06,1.1746430397033691
909555,AAPL,2004-12-07,1.1230360269546509
909556,AAPL,2004-12-08,1.1299999952316284
909557,AAPL,2004-12-09,1.14267897605896
909558,AAPL,2004-12-10,1.1633930206298828
909559,AAPL,2004-12-13,1.159106969833374
909560,AAPL,2004-12-14,1.1658929586410522
909561,AAPL,2004-12-15,1.165356993675232
909562,AAPL,2004-12-16,1.1892859935760498
909563,AAPL,2004-12-17,1.1605360507965088
909564,AAPL,2004-12-20,1.1200000047683716
909565,AAPL,2004-12-21,1.1373209953308103
909566,AAPL,2004-12-22,1.1383930444717407
909567,AAPL,2004-12-23,1.1430360078811646
909568,AAPL,2004-12-27,1.127856969833374
909569,AAPL,2004-12-28,1.146070957183838
909570,AAPL,2004-12-29,1.1507140398025513
909571,AAPL,2004-12-30,1.157142996788025
909572,AAPL,2004-12-31,1.149999976158142
909573,AAPL,2005-01-03,1.1301790475845337
909574,AAPL,2005-01-04,1.141785979270935
909575,AAPL,2005-01-05,1.151785969734192
909576,AAPL,2005-01-06,1.1526789665222168
909577,AAPL,2005-01-07,1.2366069555282593
909578,AAPL,2005-01-10,1.2314289808273315
909579,AAPL,2005-01-11,1.152856945991516
909580,AAPL,2005-01-12,1.1689289808273315
909581,AAPL,2005-01-13,1.2464289665222168
909582,AAPL,2005-01-14,1.2535710334777832
909583,AAPL,2005-01-18,1.261607050895691
909584,AAPL,2005-01-19,1.2478569746017456
909585,AAPL,2005-01-20,1.258213996887207
909586,AAPL,2005-01-21,1.2587499618530271
909587,AAPL,2005-01-24,1.26357102394104
909588,AAPL,2005-01-25,1.286607027053833
909589,AAPL,2005-01-26,1.2901790142059326
909590,AAPL,2005-01-27,1.2971429824829102
909591,AAPL,2005-01-28,1.3210710287094116
909592,AAPL,2005-01-31,1.3732140064239502
909593,AAPL,2005-02-01,1.3844640254974363
909594,AAPL,2005-02-02,1.4219640493392944
909595,AAPL,2005-02-03,1.389464020729065
909596,AAPL,2005-02-04,1.4078569412231443
909597,AAPL,2005-02-07,1.409643054008484
909598,AAPL,2005-02-08,1.4446430206298828
909599,AAPL,2005-02-09,1.4060709476470947
909600,AAPL,2005-02-10,1.3992860317230225
909601,AAPL,2005-02-11,1.4501789808273315
909602,AAPL,2005-02-14,1.5112500190734863
909603,AAPL,2005-02-15,1.5787500143051147
909604,AAPL,2005-02-16,1.6094640493392944
909605,AAPL,2005-02-17,1.5680359601974487
909606,AAPL,2005-02-18,1.5501790046691897
909607,AAPL,2005-02-22,1.523036003112793
909608,AAPL,2005-02-23,1.575536012649536
909609,AAPL,2005-02-24,1.5880359411239624
909610,AAPL,2005-02-25,1.5891070365905762
909611,AAPL,2005-02-28,1.6021430492401123
909612,AAPL,2005-03-01,1.589285969734192
909613,AAPL,2005-03-02,1.5757139921188354
909614,AAPL,2005-03-03,1.4924999475479126
909615,AAPL,2005-03-04,1.5289289951324463
909616,AAPL,2005-03-07,1.526785969734192
909617,AAPL,2005-03-08,1.4474999904632568
909618,AAPL,2005-03-09,1.405357003211975
909619,AAPL,2005-03-10,1.4225000143051147
909620,AAPL,2005-03-11,1.4382139444351196
909621,AAPL,2005-03-14,1.440000057220459
909622,AAPL,2005-03-15,1.462857007980347
909623,AAPL,2005-03-16,1.4707139730453491
909624,AAPL,2005-03-17,1.5089290142059326
909625,AAPL,2005-03-18,1.5342860221862793
909626,AAPL,2005-03-21,1.5607140064239502
909627,AAPL,2005-03-22,1.5296430587768557
909628,AAPL,2005-03-23,1.519642949104309
909629,AAPL,2005-03-24,1.5178569555282593
909630,AAPL,2005-03-28,1.5189290046691897
909631,AAPL,2005-03-29,1.4910709857940674
909632,AAPL,2005-03-30,1.5285710096359253
909633,AAPL,2005-03-31,1.4882140159606934
909634,AAPL,2005-04-01,1.4603569507598877
909635,AAPL,2005-04-04,1.4674999713897705
909636,AAPL,2005-04-05,1.4960709810256958
909637,AAPL,2005-04-06,1.5117859840393066
909638,AAPL,2005-04-07,1.5557140111923218
909639,AAPL,2005-04-08,1.5621429681777954
909640,AAPL,2005-04-11,1.497143030166626
909641,AAPL,2005-04-12,1.5235710144042969
909642,AAPL,2005-04-13,1.4657139778137207
909643,AAPL,2005-04-14,1.330713987350464
909644,AAPL,2005-04-15,1.2625000476837158
909645,AAPL,2005-04-18,1.272143006324768
909646,AAPL,2005-04-19,1.3246430158615112
909647,AAPL,2005-04-20,1.268213987350464
909648,AAPL,2005-04-21,1.3278570175170898
909649,AAPL,2005-04-22,1.2678569555282593
909650,AAPL,2005-04-25,1.320713996887207
909651,AAPL,2005-04-26,1.2925000190734863
909652,AAPL,2005-04-27,1.2839289903640747
909653,AAPL,2005-04-28,1.269286036491394
909654,AAPL,2005-04-29,1.2878570556640625
909655,AAPL,2005-05-02,1.301071047782898
909656,AAPL,2005-05-03,1.293213963508606
909657,AAPL,2005-05-04,1.3267860412597656
909658,AAPL,2005-05-05,1.309999942779541
909659,AAPL,2005-05-06,1.3300000429153442
909660,AAPL,2005-05-09,1.3203569650650024
909661,AAPL,2005-05-10,1.3007140159606934
909662,AAPL,2005-05-11,1.2717859745025637
909663,AAPL,2005-05-12,1.2189290523529053
909664,AAPL,2005-05-13,1.241786003112793
909665,AAPL,2005-05-16,1.269642949104309
909666,AAPL,2005-05-17,1.2628569602966309
909667,AAPL,2005-05-18,1.2799999713897705
909668,AAPL,2005-05-19,1.3410710096359253
909669,AAPL,2005-05-20,1.3410710096359253
909670,AAPL,2005-05-23,1.4199999570846558
909671,AAPL,2005-05-24,1.417857050895691
909672,AAPL,2005-05-25,1.420714020729065
909673,AAPL,2005-05-26,1.4550000429153442
909674,AAPL,2005-05-27,1.448570966720581
909675,AAPL,2005-05-31,1.4199999570846558
909676,AAPL,2005-06-01,1.4392859935760498
909677,AAPL,2005-06-02,1.4299999475479126
909678,AAPL,2005-06-03,1.3657139539718628
909679,AAPL,2005-06-06,1.3542859554290771
909680,AAPL,2005-06-07,1.3049999475479126
909681,AAPL,2005-06-08,1.3185709714889526
909682,AAPL,2005-06-09,1.344642996788025
909683,AAPL,2005-06-10,1.2789289951324463
909684,AAPL,2005-06-13,1.282142996788025
909685,AAPL,2005-06-14,1.285714030265808
909686,AAPL,2005-06-15,1.32607102394104
909687,AAPL,2005-06-16,1.3564289808273315
909688,AAPL,2005-06-17,1.3682140111923218
909689,AAPL,2005-06-20,1.3432140350341797
909690,AAPL,2005-06-21,1.3521430492401123
909691,AAPL,2005-06-22,1.3767859935760498
909692,AAPL,2005-06-23,1.388929009437561
909693,AAPL,2005-06-24,1.3485709428787231
909694,AAPL,2005-06-27,1.3250000476837158
909695,AAPL,2005-06-28,1.3324999809265137
909696,AAPL,2005-06-29,1.29892897605896
909697,AAPL,2005-06-30,1.3146430253982544
909698,AAPL,2005-07-01,1.3035709857940674
909699,AAPL,2005-07-05,1.3564289808273315
909700,AAPL,2005-07-06,1.3353569507598877
909701,AAPL,2005-07-07,1.3439290523529053
909702,AAPL,2005-07-08,1.3660709857940674
909703,AAPL,2005-07-11,1.3607139587402344
909704,AAPL,2005-07-12,1.3657139539718628
909705,AAPL,2005-07-13,1.369642972946167
909706,AAPL,2005-07-14,1.4553569555282593
909707,AAPL,2005-07-15,1.4839290380477903
909708,AAPL,2005-07-18,1.481786012649536
909709,AAPL,2005-07-19,1.5425000190734863
909710,AAPL,2005-07-20,1.5582139492034912
909711,AAPL,2005-07-21,1.5460710525512695
909712,AAPL,2005-07-22,1.5714290142059326
909713,AAPL,2005-07-25,1.5646430253982544
909714,AAPL,2005-07-26,1.5582139492034912
909715,AAPL,2005-07-27,1.5710710287094116
909716,AAPL,2005-07-28,1.5642859935760498
909717,AAPL,2005-07-29,1.5232139825820925
909718,AAPL,2005-08-01,1.526785969734192
909719,AAPL,2005-08-02,1.5425000190734863
909720,AAPL,2005-08-03,1.5435709953308103
909721,AAPL,2005-08-04,1.525357007980347
909722,AAPL,2005-08-05,1.5353569984436035
909723,AAPL,2005-08-08,1.5232139825820925
909724,AAPL,2005-08-09,1.565000057220459
909725,AAPL,2005-08-10,1.5492860078811646
909726,AAPL,2005-08-11,1.5714290142059326
909727,AAPL,2005-08-12,1.6464289426803589
909728,AAPL,2005-08-15,1.7028570175170898
909729,AAPL,2005-08-16,1.651785969734192
909730,AAPL,2005-08-17,1.6839289665222168
909731,AAPL,2005-08-18,1.6535710096359253
909732,AAPL,2005-08-19,1.6367859840393066
909733,AAPL,2005-08-22,1.6382139921188354
909734,AAPL,2005-08-23,1.6335710287094116
909735,AAPL,2005-08-24,1.6346429586410522
909736,AAPL,2005-08-25,1.6449999809265137
909737,AAPL,2005-08-26,1.6335710287094116
909738,AAPL,2005-08-29,1.6371430158615112
909739,AAPL,2005-08-30,1.6632139682769775
909740,AAPL,2005-08-31,1.6746430397033691
909741,AAPL,2005-09-01,1.6521430015563965
909742,AAPL,2005-09-02,1.6507140398025513
909743,AAPL,2005-09-06,1.7428569793701172
909744,AAPL,2005-09-07,1.738571047782898
909745,AAPL,2005-09-08,1.777856945991516
909746,AAPL,2005-09-09,1.8324999809265137
909747,AAPL,2005-09-12,1.8357139825820925
909748,AAPL,2005-09-13,1.815000057220459
909749,AAPL,2005-09-14,1.7717859745025637
909750,AAPL,2005-09-15,1.7810709476470947
909751,AAPL,2005-09-16,1.8289289474487305
909752,AAPL,2005-09-19,1.8799999952316284
909753,AAPL,2005-09-20,1.8996429443359373
909754,AAPL,2005-09-21,1.861070990562439
909755,AAPL,2005-09-22,1.853571057319641
909756,AAPL,2005-09-23,1.899999976158142
909757,AAPL,2005-09-26,1.9228570461273196
909758,AAPL,2005-09-27,1.9085710048675537
909759,AAPL,2005-09-28,1.8242859840393064
909760,AAPL,2005-09-29,1.8692859411239624
909761,AAPL,2005-09-30,1.9146430492401123
909762,AAPL,2005-10-03,1.9442859888076784
909763,AAPL,2005-10-04,1.9196430444717407
909764,AAPL,2005-10-05,1.8849999904632568
909765,AAPL,2005-10-06,1.8464289903640747
909766,AAPL,2005-10-07,1.832142949104309
909767,AAPL,2005-10-10,1.79892897605896
909768,AAPL,2005-10-11,1.8424999713897705
909769,AAPL,2005-10-12,1.7589290142059326
909770,AAPL,2005-10-13,1.919286012649536
909771,AAPL,2005-10-14,1.9285709857940676
909772,AAPL,2005-10-17,1.9085710048675537
909773,AAPL,2005-10-18,1.8646429777145384
909774,AAPL,2005-10-19,1.9621429443359373
909775,AAPL,2005-10-20,2.005000114440918
909776,AAPL,2005-10-21,1.9878569841384888
909777,AAPL,2005-10-24,2.0282139778137207
909778,AAPL,2005-10-25,2.003571033477783
909779,AAPL,2005-10-26,2.0367860794067383
909780,AAPL,2005-10-27,1.978929042816162
909781,AAPL,2005-10-28,1.9453569650650024
909782,AAPL,2005-10-31,2.056786060333252
909783,AAPL,2005-11-01,2.0535709857940674
909784,AAPL,2005-11-02,2.141071081161499
909785,AAPL,2005-11-03,2.2089290618896484
909786,AAPL,2005-11-04,2.183928966522217
909787,AAPL,2005-11-07,2.151071071624756
909788,AAPL,2005-11-08,2.1392860412597656
909789,AAPL,2005-11-09,2.1467859745025635
909790,AAPL,2005-11-10,2.184999942779541
909791,AAPL,2005-11-11,2.197856903076172
909792,AAPL,2005-11-14,2.194643020629883
909793,AAPL,2005-11-15,2.2242860794067383
909794,AAPL,2005-11-16,2.319643020629883
909795,AAPL,2005-11-17,2.304286003112793
909796,AAPL,2005-11-18,2.305713891983032
909797,AAPL,2005-11-21,2.319999933242798
909798,AAPL,2005-11-22,2.375714063644409
909799,AAPL,2005-11-23,2.3967859745025635
909800,AAPL,2005-11-25,2.476428985595703
909801,AAPL,2005-11-28,2.4878571033477783
909802,AAPL,2005-11-29,2.432142972946167
909803,AAPL,2005-11-30,2.42214298248291
909804,AAPL,2005-12-01,2.557142972946167
909805,AAPL,2005-12-02,2.5939290523529053
909806,AAPL,2005-12-05,2.565000057220459
909807,AAPL,2005-12-06,2.644643068313598
909808,AAPL,2005-12-07,2.641071081161499
909809,AAPL,2005-12-08,2.645714044570923
909810,AAPL,2005-12-09,2.6546430587768555
909811,AAPL,2005-12-12,2.6753571033477783
909812,AAPL,2005-12-13,2.677856922149658
909813,AAPL,2005-12-14,2.571785926818848
909814,AAPL,2005-12-15,2.57785701751709
909815,AAPL,2005-12-16,2.5396430492401123
909816,AAPL,2005-12-19,2.549285888671875
909817,AAPL,2005-12-20,2.575356960296631
909818,AAPL,2005-12-21,2.625
909819,AAPL,2005-12-22,2.643570899963379
909820,AAPL,2005-12-23,2.619642972946167
909821,AAPL,2005-12-27,2.651071071624756
909822,AAPL,2005-12-28,2.627500057220459
909823,AAPL,2005-12-29,2.551785945892334
909824,AAPL,2005-12-30,2.567500114440918
909825,AAPL,2006-01-03,2.669642925262451
909826,AAPL,2006-01-04,2.677500009536743
909827,AAPL,2006-01-05,2.6564290523529053
909828,AAPL,2006-01-06,2.7249999046325684
909829,AAPL,2006-01-09,2.716070890426636
909830,AAPL,2006-01-10,2.887856960296631
909831,AAPL,2006-01-11,2.996428966522217
909832,AAPL,2006-01-12,3.010356903076172
909833,AAPL,2006-01-13,3.056786060333252
909834,AAPL,2006-01-17,3.0253570079803467
909835,AAPL,2006-01-18,2.946070909500122
909836,AAPL,2006-01-19,2.822856903076172
909837,AAPL,2006-01-20,2.7174999713897705
909838,AAPL,2006-01-23,2.7739291191101074
909839,AAPL,2006-01-24,2.7157139778137207
909840,AAPL,2006-01-25,2.650000095367432
909841,AAPL,2006-01-26,2.583214044570923
909842,AAPL,2006-01-27,2.572499990463257
909843,AAPL,2006-01-30,2.6785709857940674
909844,AAPL,2006-01-31,2.696785926818848
909845,AAPL,2006-02-01,2.693571090698242
909846,AAPL,2006-02-02,2.575000047683716
909847,AAPL,2006-02-03,2.566071033477783
909848,AAPL,2006-02-06,2.403570890426636
909849,AAPL,2006-02-07,2.414285898208618
909850,AAPL,2006-02-08,2.4574999809265137
909851,AAPL,2006-02-09,2.319643020629883
909852,AAPL,2006-02-10,2.4039289951324463
909853,AAPL,2006-02-13,2.311070919036865
909854,AAPL,2006-02-14,2.4157140254974365
909855,AAPL,2006-02-15,2.4721429347991943
909856,AAPL,2006-02-16,2.5203568935394287
909857,AAPL,2006-02-17,2.510356903076172
909858,AAPL,2006-02-21,2.4671430587768555
909859,AAPL,2006-02-22,2.54714298248291
909860,AAPL,2006-02-23,2.5625
909861,AAPL,2006-02-24,2.552143096923828
909862,AAPL,2006-02-27,2.5353569984436035
909863,AAPL,2006-02-28,2.446070909500122
909864,AAPL,2006-03-01,2.467856884002685
909865,AAPL,2006-03-02,2.4860711097717285
909866,AAPL,2006-03-03,2.4185709953308105
909867,AAPL,2006-03-06,2.338571071624756
909868,AAPL,2006-03-07,2.368213891983032
909869,AAPL,2006-03-08,2.345000028610229
909870,AAPL,2006-03-09,2.2832140922546387
909871,AAPL,2006-03-10,2.256786108016968
909872,AAPL,2006-03-13,2.3457140922546387
909873,AAPL,2006-03-14,2.4042859077453613
909874,AAPL,2006-03-15,2.365356922149658
909875,AAPL,2006-03-16,2.296786069869995
909876,AAPL,2006-03-17,2.309286117553711
909877,AAPL,2006-03-20,2.2853569984436035
909878,AAPL,2006-03-21,2.2074999809265137
909879,AAPL,2006-03-22,2.202500104904175
909880,AAPL,2006-03-23,2.148571014404297
909881,AAPL,2006-03-24,2.1414289474487305
909882,AAPL,2006-03-27,2.125356912612915
909883,AAPL,2006-03-28,2.0967860221862797
909884,AAPL,2006-03-29,2.2260708808898926
909885,AAPL,2006-03-30,2.2410709857940674
909886,AAPL,2006-03-31,2.240000009536743
909887,AAPL,2006-04-03,2.237499952316284
909888,AAPL,2006-04-04,2.184643030166626
909889,AAPL,2006-04-05,2.4003570079803467
909890,AAPL,2006-04-06,2.544286012649536
909891,AAPL,2006-04-07,2.492500066757202
909892,AAPL,2006-04-10,2.452500104904175
909893,AAPL,2006-04-11,2.4282140731811523
909894,AAPL,2006-04-12,2.382499933242798
909895,AAPL,2006-04-13,2.373929023742676
909896,AAPL,2006-04-17,2.314642906188965
909897,AAPL,2006-04-18,2.365000009536743
909898,AAPL,2006-04-19,2.3446431159973145
909899,AAPL,2006-04-20,2.415357112884521
909900,AAPL,2006-04-21,2.3942859172821045
909901,AAPL,2006-04-24,2.3482139110565186
909902,AAPL,2006-04-25,2.3632140159606934
909903,AAPL,2006-04-26,2.433928966522217
909904,AAPL,2006-04-27,2.4771430492401123
909905,AAPL,2006-04-28,2.5139288902282715
909906,AAPL,2006-05-01,2.4857139587402344
909907,AAPL,2006-05-02,2.557857036590576
909908,AAPL,2006-05-03,2.5407140254974365
909909,AAPL,2006-05-04,2.540357112884521
909910,AAPL,2006-05-05,2.567500114440918
909911,AAPL,2006-05-08,2.567500114440918
909912,AAPL,2006-05-09,2.5367860794067383
909913,AAPL,2006-05-10,2.5214290618896484
909914,AAPL,2006-05-11,2.433928966522217
909915,AAPL,2006-05-12,2.4178569316864014
909916,AAPL,2006-05-15,2.421071052551269
909917,AAPL,2006-05-16,2.320713996887207
909918,AAPL,2006-05-17,2.330713987350464
909919,AAPL,2006-05-18,2.2564289569854736
909920,AAPL,2006-05-19,2.303929090499878
909921,AAPL,2006-05-22,2.26357102394104
909922,AAPL,2006-05-23,2.255357027053833
909923,AAPL,2006-05-24,2.2621428966522217
909924,AAPL,2006-05-25,2.297499895095825
909925,AAPL,2006-05-26,2.269643068313598
909926,AAPL,2006-05-30,2.186429023742676
909927,AAPL,2006-05-31,2.134643077850342
909928,AAPL,2006-06-01,2.2203569412231445
909929,AAPL,2006-06-02,2.2021429538726807
909930,AAPL,2006-06-05,2.142857074737549
909931,AAPL,2006-06-06,2.132857084274292
909932,AAPL,2006-06-07,2.0914289951324463
909933,AAPL,2006-06-08,2.1700000762939453
909934,AAPL,2006-06-09,2.1157140731811523
909935,AAPL,2006-06-12,2.0357139110565186
909936,AAPL,2006-06-13,2.083214044570923
909937,AAPL,2006-06-14,2.057499885559082
909938,AAPL,2006-06-15,2.120713949203491
909939,AAPL,2006-06-16,2.055713891983032
909940,AAPL,2006-06-19,2.0428569316864014
909941,AAPL,2006-06-20,2.052500009536743
909942,AAPL,2006-06-21,2.066428899765014
909943,AAPL,2006-06-22,2.127856969833374
909944,AAPL,2006-06-23,2.1010708808898926
909945,AAPL,2006-06-26,2.106786012649536
909946,AAPL,2006-06-27,2.0510709285736084
909947,AAPL,2006-06-28,2.000714063644409
909948,AAPL,2006-06-29,2.1060709953308105
909949,AAPL,2006-06-30,2.0453569889068604
909950,AAPL,2006-07-03,2.069643020629883
909951,AAPL,2006-07-05,2.0357139110565186
909952,AAPL,2006-07-06,1.991786003112793
909953,AAPL,2006-07-07,1.978571057319641
909954,AAPL,2006-07-10,1.964285969734192
909955,AAPL,2006-07-11,1.987499952316284
909956,AAPL,2006-07-12,1.8914289474487305
909957,AAPL,2006-07-13,1.8660709857940676
909958,AAPL,2006-07-14,1.809643030166626
909959,AAPL,2006-07-17,1.870357036590576
909960,AAPL,2006-07-18,1.8892860412597656
909961,AAPL,2006-07-19,1.932142972946167
909962,AAPL,2006-07-20,2.1607139110565186
909963,AAPL,2006-07-21,2.1685709953308105
909964,AAPL,2006-07-24,2.193571090698242
909965,AAPL,2006-07-25,2.2117860317230225
909966,AAPL,2006-07-26,2.2810709476470947
909967,AAPL,2006-07-27,2.2642860412597656
909968,AAPL,2006-07-28,2.3424999713897705
909969,AAPL,2006-07-31,2.427143096923828
909970,AAPL,2006-08-01,2.3992860317230225
909971,AAPL,2006-08-02,2.434286117553711
909972,AAPL,2006-08-03,2.48535704612732
909973,AAPL,2006-08-04,2.43928599357605
909974,AAPL,2006-08-07,2.4003570079803467
909975,AAPL,2006-08-08,2.313570976257324
909976,AAPL,2006-08-09,2.271070957183838
909977,AAPL,2006-08-10,2.288213968276977
909978,AAPL,2006-08-11,2.273214101791382
909979,AAPL,2006-08-14,2.2835710048675537
909980,AAPL,2006-08-15,2.37321400642395
909981,AAPL,2006-08-16,2.427856922149658
909982,AAPL,2006-08-17,2.413928985595703
909983,AAPL,2006-08-18,2.4253571033477783
909984,AAPL,2006-08-21,2.377142906188965
909985,AAPL,2006-08-22,2.414999961853028
909986,AAPL,2006-08-23,2.4039289951324463
909987,AAPL,2006-08-24,2.421786069869995
909988,AAPL,2006-08-25,2.455357074737549
909989,AAPL,2006-08-28,2.39214301109314
909990,AAPL,2006-08-29,2.374285936355591
909991,AAPL,2006-08-30,2.3914289474487305
909992,AAPL,2006-08-31,2.4232139587402344
909993,AAPL,2006-09-01,2.442142963409424
909994,AAPL,2006-09-05,2.552856922149658
909995,AAPL,2006-09-06,2.501070976257324
909996,AAPL,2006-09-07,2.5999999046325684
909997,AAPL,2006-09-08,2.5899999141693115
909998,AAPL,2006-09-11,2.589286088943481
909999,AAPL,2006-09-12,2.5939290523529053
910000,AAPL,2006-09-13,2.650000095367432
910001,AAPL,2006-09-14,2.6489291191101074
910002,AAPL,2006-09-15,2.6464290618896484
910003,AAPL,2006-09-18,2.6389288902282715
910004,AAPL,2006-09-19,2.634643077850342
910005,AAPL,2006-09-20,2.687856912612915
910006,AAPL,2006-09-21,2.666070938110352
910007,AAPL,2006-09-22,2.607142925262451
910008,AAPL,2006-09-25,2.705357074737549
910009,AAPL,2006-09-26,2.7717859745025635
910010,AAPL,2006-09-27,2.728929042816162
910011,AAPL,2006-09-28,2.750356912612915
910012,AAPL,2006-09-29,2.749285936355591
910013,AAPL,2006-10-02,2.6735711097717285
910014,AAPL,2006-10-03,2.645714044570923
910015,AAPL,2006-10-04,2.692142963409424
910016,AAPL,2006-10-05,2.672499895095825
910017,AAPL,2006-10-06,2.6507139205932617
910018,AAPL,2006-10-09,2.665357112884521
910019,AAPL,2006-10-10,2.636070966720581
910020,AAPL,2006-10-11,2.615356922149658
910021,AAPL,2006-10-12,2.687856912612915
910022,AAPL,2006-10-13,2.679286003112793
910023,AAPL,2006-10-16,2.692857027053833
910024,AAPL,2006-10-17,2.6532139778137207
910025,AAPL,2006-10-18,2.6617860794067383
910026,AAPL,2006-10-19,2.821070909500122
910027,AAPL,2006-10-20,2.8553569316864014
910028,AAPL,2006-10-23,2.9092860221862797
910029,AAPL,2006-10-24,2.894643068313598
910030,AAPL,2006-10-25,2.9171431064605717
910031,AAPL,2006-10-26,2.935357093811035
910032,AAPL,2006-10-27,2.871786117553711
910033,AAPL,2006-10-30,2.872143030166626
910034,AAPL,2006-10-31,2.895714044570923
910035,AAPL,2006-11-01,2.8271429538726807
910036,AAPL,2006-11-02,2.820713996887207
910037,AAPL,2006-11-03,2.796071052551269
910038,AAPL,2006-11-06,2.8467860221862797
910039,AAPL,2006-11-07,2.875356912612915
910040,AAPL,2006-11-08,2.944643020629883
910041,AAPL,2006-11-09,2.976428985595703
910042,AAPL,2006-11-10,2.9685709476470947
910043,AAPL,2006-11-13,3.012500047683716
910044,AAPL,2006-11-14,3.0357139110565186
910045,AAPL,2006-11-15,3.00178599357605
910046,AAPL,2006-11-16,3.057499885559082
910047,AAPL,2006-11-17,3.066071033477783
910048,AAPL,2006-11-20,3.0882139205932617
910049,AAPL,2006-11-21,3.164285898208618
910050,AAPL,2006-11-22,3.2253570556640625
910051,AAPL,2006-11-24,3.2725000381469727
910052,AAPL,2006-11-27,3.197856903076172
910053,AAPL,2006-11-28,3.2789289951324463
910054,AAPL,2006-11-29,3.278570890426636
910055,AAPL,2006-11-30,3.273571014404297
910056,AAPL,2006-12-01,3.261429071426392
910057,AAPL,2006-12-04,3.254286050796509
910058,AAPL,2006-12-05,3.259643077850342
910059,AAPL,2006-12-06,3.208214044570923
910060,AAPL,2006-12-07,3.108571052551269
910061,AAPL,2006-12-08,3.1521430015563965
910062,AAPL,2006-12-11,3.169642925262451
910063,AAPL,2006-12-12,3.0764288902282715
910064,AAPL,2006-12-13,3.180356979370117
910065,AAPL,2006-12-14,3.1624999046325684
910066,AAPL,2006-12-15,3.132857084274292
910067,AAPL,2006-12-18,3.052500009536743
910068,AAPL,2006-12-19,3.0824999809265137
910069,AAPL,2006-12-20,3.0271430015563965
910070,AAPL,2006-12-21,2.960714101791382
910071,AAPL,2006-12-22,2.93571400642395
910072,AAPL,2006-12-26,2.9110710620880127
910073,AAPL,2006-12-27,2.911428928375244
910074,AAPL,2006-12-28,2.888214111328125
910075,AAPL,2006-12-29,3.0299999713897705
910076,AAPL,2007-01-03,2.992856979370117
910077,AAPL,2007-01-04,3.059286117553711
910078,AAPL,2007-01-05,3.0374999046325684
910079,AAPL,2007-01-08,3.052500009536743
910080,AAPL,2007-01-09,3.3060710430145264
910081,AAPL,2007-01-10,3.464286088943481
910082,AAPL,2007-01-11,3.421428918838501
910083,AAPL,2007-01-12,3.379286050796509
910084,AAPL,2007-01-16,3.467856884002685
910085,AAPL,2007-01-17,3.391071081161499
910086,AAPL,2007-01-18,3.1810710430145264
910087,AAPL,2007-01-19,3.1607139110565186
910088,AAPL,2007-01-22,3.0996429920196533
910089,AAPL,2007-01-23,3.06071400642395
910090,AAPL,2007-01-24,3.0964291095733643
910091,AAPL,2007-01-25,3.080357074737549
910092,AAPL,2007-01-26,3.049285888671875
910093,AAPL,2007-01-29,3.069286108016968
910094,AAPL,2007-01-30,3.055356979370117
910095,AAPL,2007-01-31,3.061785936355591
910096,AAPL,2007-02-01,3.0264289379119877
910097,AAPL,2007-02-02,3.026786088943481
910098,AAPL,2007-02-05,2.997857093811035
910099,AAPL,2007-02-06,3.005357027053833
910100,AAPL,2007-02-07,3.0767860412597656
910101,AAPL,2007-02-08,3.07785701751709
910102,AAPL,2007-02-09,2.973928928375244
910103,AAPL,2007-02-12,3.0314290523529053
910104,AAPL,2007-02-13,3.025000095367432
910105,AAPL,2007-02-14,3.046428918838501
910106,AAPL,2007-02-15,3.0432140827178955
910107,AAPL,2007-02-16,3.0296430587768555
910108,AAPL,2007-02-20,3.067857027053833
910109,AAPL,2007-02-21,3.18571400642395
910110,AAPL,2007-02-22,3.196785926818848
910111,AAPL,2007-02-23,3.1810710430145264
910112,AAPL,2007-02-26,3.1610710620880127
910113,AAPL,2007-02-27,2.997499942779541
910114,AAPL,2007-02-28,3.0217859745025635
910115,AAPL,2007-03-01,3.109286069869995
910116,AAPL,2007-03-02,3.0503571033477783
910117,AAPL,2007-03-05,3.0828568935394287
910118,AAPL,2007-03-06,3.149642944335937
910119,AAPL,2007-03-07,3.132857084274292
910120,AAPL,2007-03-08,3.142857074737549
910121,AAPL,2007-03-09,3.1417860984802246
910122,AAPL,2007-03-12,3.2096428871154785
910123,AAPL,2007-03-13,3.1571431159973145
910124,AAPL,2007-03-14,3.214286088943481
910125,AAPL,2007-03-15,3.198929071426392
910126,AAPL,2007-03-16,3.1996428966522217
910127,AAPL,2007-03-19,3.254642963409424
910128,AAPL,2007-03-20,3.26714301109314
910129,AAPL,2007-03-21,3.352499961853028
910130,AAPL,2007-03-22,3.3557140827178955
910131,AAPL,2007-03-23,3.3399999141693115
910132,AAPL,2007-03-26,3.4232139587402344
910133,AAPL,2007-03-27,3.4092860221862797
910134,AAPL,2007-03-28,3.3299999237060547
910135,AAPL,2007-03-29,3.3482139110565186
910136,AAPL,2007-03-30,3.318213939666748
910137,AAPL,2007-04-02,3.3446431159973145
910138,AAPL,2007-04-03,3.375
910139,AAPL,2007-04-04,3.366786003112793
910140,AAPL,2007-04-05,3.3814289569854736
910141,AAPL,2007-04-09,3.3446431159973145
910142,AAPL,2007-04-10,3.3660709857940674
910143,AAPL,2007-04-11,3.306786060333252
910144,AAPL,2007-04-12,3.2925000190734863
910145,AAPL,2007-04-13,3.2228569984436035
910146,AAPL,2007-04-16,3.26535701751709
910147,AAPL,2007-04-17,3.226785898208618
910148,AAPL,2007-04-18,3.228570938110352
910149,AAPL,2007-04-19,3.223928928375244
910150,AAPL,2007-04-20,3.248929023742676
910151,AAPL,2007-04-23,3.3396430015563965
910152,AAPL,2007-04-24,3.3299999237060547
910153,AAPL,2007-04-25,3.405356884002685
910154,AAPL,2007-04-26,3.5299999713897705
910155,AAPL,2007-04-27,3.568571090698242
910156,AAPL,2007-04-30,3.56428599357605
910157,AAPL,2007-05-01,3.552500009536743
910158,AAPL,2007-05-02,3.585356950759888
910159,AAPL,2007-05-03,3.585714101791382
910160,AAPL,2007-05-04,3.6003570556640625
910161,AAPL,2007-05-07,3.7114291191101074
910162,AAPL,2007-05-08,3.752142906188965
910163,AAPL,2007-05-09,3.817142963409424
910164,AAPL,2007-05-10,3.833570957183838
910165,AAPL,2007-05-11,3.883570909500122
910166,AAPL,2007-05-14,3.90571403503418
910167,AAPL,2007-05-15,3.839999914169312
910168,AAPL,2007-05-16,3.833570957183838
910169,AAPL,2007-05-17,3.9085710048675537
910170,AAPL,2007-05-18,3.929286003112793
910171,AAPL,2007-05-21,3.999285936355591
910172,AAPL,2007-05-22,4.054999828338623
910173,AAPL,2007-05-23,4.03178596496582
910174,AAPL,2007-05-24,3.953213930130005
910175,AAPL,2007-05-25,4.057857036590576
910176,AAPL,2007-05-29,4.083929061889648
910177,AAPL,2007-05-30,4.241786003112793
910178,AAPL,2007-05-31,4.328214168548584
910179,AAPL,2007-06-01,4.228570938110352
910180,AAPL,2007-06-04,4.333213806152344
910181,AAPL,2007-06-05,4.381071090698242
910182,AAPL,2007-06-06,4.415713787078857
910183,AAPL,2007-06-07,4.431070804595947
910184,AAPL,2007-06-08,4.446071147918701
910185,AAPL,2007-06-11,4.292500019073486
910186,AAPL,2007-06-12,4.299285888671875
910187,AAPL,2007-06-13,4.1964287757873535
910188,AAPL,2007-06-14,4.241071224212647
910189,AAPL,2007-06-15,4.303571224212647
910190,AAPL,2007-06-18,4.46750020980835
910191,AAPL,2007-06-19,4.416429042816162
910192,AAPL,2007-06-20,4.341071128845215
910193,AAPL,2007-06-21,4.425000190734863
910194,AAPL,2007-06-22,4.392857074737549
910195,AAPL,2007-06-25,4.369286060333252
910196,AAPL,2007-06-26,4.273213863372803
910197,AAPL,2007-06-27,4.353213787078857
910198,AAPL,2007-06-28,4.305714130401611
910199,AAPL,2007-06-29,4.3585710525512695
910200,AAPL,2007-07-02,4.330714225769043
910201,AAPL,2007-07-03,4.541786193847656
910202,AAPL,2007-07-05,4.741071224212647
910203,AAPL,2007-07-06,4.724999904632568
910204,AAPL,2007-07-09,4.654643058776856
910205,AAPL,2007-07-10,4.726786136627197
910206,AAPL,2007-07-11,4.728213787078857
910207,AAPL,2007-07-12,4.788214206695557
910208,AAPL,2007-07-13,4.918929100036621
910209,AAPL,2007-07-16,4.932143211364746
910210,AAPL,2007-07-17,4.961071014404297
910211,AAPL,2007-07-18,4.932857036590576
910212,AAPL,2007-07-19,5.0
910213,AAPL,2007-07-20,5.1339287757873535
910214,AAPL,2007-07-23,5.132143020629883
910215,AAPL,2007-07-24,4.817500114440918
910216,AAPL,2007-07-25,4.9021430015563965
910217,AAPL,2007-07-26,5.214285850524902
910218,AAPL,2007-07-27,5.137499809265137
910219,AAPL,2007-07-30,5.051071166992188
910220,AAPL,2007-07-31,4.705714225769043
910221,AAPL,2007-08-01,4.8214287757873535
910222,AAPL,2007-08-02,4.874642848968506
910223,AAPL,2007-08-03,4.708929061889648
910224,AAPL,2007-08-06,4.830357074737549
910225,AAPL,2007-08-07,4.822500228881836
910226,AAPL,2007-08-08,4.786070823669434
910227,AAPL,2007-08-09,4.513928890228272
910228,AAPL,2007-08-10,4.464285850524902
910229,AAPL,2007-08-13,4.563929080963135
910230,AAPL,2007-08-14,4.429643154144287
910231,AAPL,2007-08-15,4.2821431159973145
910232,AAPL,2007-08-16,4.180356979370117
910233,AAPL,2007-08-17,4.359285831451416
910234,AAPL,2007-08-20,4.364999771118164
910235,AAPL,2007-08-21,4.556070804595947
910236,AAPL,2007-08-22,4.732500076293945
910237,AAPL,2007-08-23,4.681070804595947
910238,AAPL,2007-08-24,4.83214282989502
910239,AAPL,2007-08-27,4.723214149475098
910240,AAPL,2007-08-28,4.529285907745361
910241,AAPL,2007-08-29,4.788570880889893
910242,AAPL,2007-08-30,4.866071224212647
910243,AAPL,2007-08-31,4.945713996887207
910244,AAPL,2007-09-04,5.148571014404297
910245,AAPL,2007-09-05,4.884285926818848
910246,AAPL,2007-09-06,4.821785926818848
910247,AAPL,2007-09-07,4.706070899963379
910248,AAPL,2007-09-10,4.882500171661377
910249,AAPL,2007-09-11,4.838929176330566
910250,AAPL,2007-09-12,4.887499809265137
910251,AAPL,2007-09-13,4.900000095367432
910252,AAPL,2007-09-14,4.957499980926514
910253,AAPL,2007-09-17,4.943213939666748
910254,AAPL,2007-09-18,5.0328569412231445
910255,AAPL,2007-09-19,5.027500152587891
910256,AAPL,2007-09-20,5.01107120513916
910257,AAPL,2007-09-21,5.148213863372803
910258,AAPL,2007-09-24,5.295713901519775
910259,AAPL,2007-09-25,5.470714092254639
910260,AAPL,2007-09-26,5.456070899963379
910261,AAPL,2007-09-27,5.517857074737549
910262,AAPL,2007-09-28,5.4810709953308105
910263,AAPL,2007-10-01,5.583570957183838
910264,AAPL,2007-10-02,5.658928871154785
910265,AAPL,2007-10-03,5.639999866485596
910266,AAPL,2007-10-04,5.579999923706055
910267,AAPL,2007-10-05,5.76607084274292
910268,AAPL,2007-10-08,5.996786117553711
910269,AAPL,2007-10-09,5.994999885559082
910270,AAPL,2007-10-10,5.956786155700684
910271,AAPL,2007-10-11,5.793929100036621
910272,AAPL,2007-10-12,5.973214149475098
910273,AAPL,2007-10-15,5.963571071624756
910274,AAPL,2007-10-16,6.056428909301758
910275,AAPL,2007-10-17,6.169642925262451
910276,AAPL,2007-10-18,6.1964287757873535
910277,AAPL,2007-10-19,6.086429119110107
910278,AAPL,2007-10-22,6.227142810821533
910279,AAPL,2007-10-23,6.648571014404297
910280,AAPL,2007-10-24,6.64035701751709
910281,AAPL,2007-10-25,6.527856826782227
910282,AAPL,2007-10-26,6.596428871154785
910283,AAPL,2007-10-29,6.61035680770874
910284,AAPL,2007-10-30,6.678571224212647
910285,AAPL,2007-10-31,6.783928871154785
910286,AAPL,2007-11-01,6.694285869598389
910287,AAPL,2007-11-02,6.709642887115479
910288,AAPL,2007-11-05,6.649285793304443
910289,AAPL,2007-11-06,6.849643230438232
910290,AAPL,2007-11-07,6.653571128845215
910291,AAPL,2007-11-08,6.266786098480225
910292,AAPL,2007-11-09,5.906071186065674
910293,AAPL,2007-11-12,5.491428852081299
910294,AAPL,2007-11-13,6.070000171661377
910295,AAPL,2007-11-14,5.932499885559082
910296,AAPL,2007-11-15,5.867856979370117
910297,AAPL,2007-11-16,5.942500114440918
910298,AAPL,2007-11-19,5.8553571701049805
910299,AAPL,2007-11-20,6.0303568840026855
910300,AAPL,2007-11-21,6.0164289474487305
910301,AAPL,2007-11-23,6.126429080963135
910302,AAPL,2007-11-26,6.162143230438232
910303,AAPL,2007-11-27,6.243214130401611
910304,AAPL,2007-11-28,6.436429023742676
910305,AAPL,2007-11-29,6.581786155700684
910306,AAPL,2007-11-30,6.507856845855713
910307,AAPL,2007-12-03,6.387856960296631
910308,AAPL,2007-12-04,6.421785831451416
910309,AAPL,2007-12-05,6.625
910310,AAPL,2007-12-06,6.783928871154785
910311,AAPL,2007-12-07,6.939286231994629
910312,AAPL,2007-12-10,6.936070919036865
910313,AAPL,2007-12-11,6.7335710525512695
910314,AAPL,2007-12-12,6.816429138183594
910315,AAPL,2007-12-13,6.851070880889893
910316,AAPL,2007-12-14,6.799643039703369
910317,AAPL,2007-12-17,6.585713863372803
910318,AAPL,2007-12-18,6.534999847412109
910319,AAPL,2007-12-19,6.539999961853027
910320,AAPL,2007-12-20,6.686070919036865
910321,AAPL,2007-12-21,6.925356864929199
910322,AAPL,2007-12-24,7.099999904632568
910323,AAPL,2007-12-26,7.1053571701049805
910324,AAPL,2007-12-27,7.091785907745361
910325,AAPL,2007-12-28,7.136785984039307
910326,AAPL,2007-12-31,7.074285984039307
910327,AAPL,2008-01-02,6.958570957183838
910328,AAPL,2008-01-03,6.961785793304443
910329,AAPL,2008-01-04,6.430356979370117
910330,AAPL,2008-01-07,6.34428596496582
910331,AAPL,2008-01-08,6.116071224212647
910332,AAPL,2008-01-09,6.4071431159973145
910333,AAPL,2008-01-10,6.35785722732544
910334,AAPL,2008-01-11,6.167500019073486
910335,AAPL,2008-01-14,6.385000228881836
910336,AAPL,2008-01-15,6.037143230438232
910337,AAPL,2008-01-16,5.701428890228272
910338,AAPL,2008-01-17,5.746070861816406
910339,AAPL,2008-01-18,5.762856960296631
910340,AAPL,2008-01-22,5.558570861816406
910341,AAPL,2008-01-23,4.966785907745361
910342,AAPL,2008-01-24,4.8428568840026855
910343,AAPL,2008-01-25,4.643214225769043
910344,AAPL,2008-01-28,4.643214225769043
910345,AAPL,2008-01-29,4.697856903076172
910346,AAPL,2008-01-30,4.720714092254639
910347,AAPL,2008-01-31,4.834286212921143
910348,AAPL,2008-02-01,4.776785850524902
910349,AAPL,2008-02-04,4.701786041259766
910350,AAPL,2008-02-05,4.619999885559082
910351,AAPL,2008-02-06,4.357142925262451
910352,AAPL,2008-02-07,4.329999923706055
910353,AAPL,2008-02-08,4.481429100036621
910354,AAPL,2008-02-11,4.623213768005371
910355,AAPL,2008-02-12,4.459286212921143
910356,AAPL,2008-02-13,4.621428966522217
910357,AAPL,2008-02-14,4.552143096923828
910358,AAPL,2008-02-15,4.451070785522461
910359,AAPL,2008-02-19,4.363571166992188
910360,AAPL,2008-02-20,4.42214298248291
910361,AAPL,2008-02-21,4.340713977813721
910362,AAPL,2008-02-22,4.2664289474487305
910363,AAPL,2008-02-25,4.276429176330566
910364,AAPL,2008-02-26,4.255356788635254
910365,AAPL,2008-02-27,4.3914289474487305
910366,AAPL,2008-02-28,4.63964319229126
910367,AAPL,2008-02-29,4.465000152587891
910368,AAPL,2008-03-03,4.347499847412109
910369,AAPL,2008-03-04,4.450714111328125
910370,AAPL,2008-03-05,4.446071147918701
910371,AAPL,2008-03-06,4.318929195404053
910372,AAPL,2008-03-07,4.366071224212647
910373,AAPL,2008-03-10,4.2746429443359375
910374,AAPL,2008-03-11,4.548213958740234
910375,AAPL,2008-03-12,4.501070976257324
910376,AAPL,2008-03-13,4.569285869598389
910377,AAPL,2008-03-14,4.521786212921143
910378,AAPL,2008-03-17,4.526071071624756
910379,AAPL,2008-03-18,4.743570804595947
910380,AAPL,2008-03-19,4.631071090698242
910381,AAPL,2008-03-20,4.759643077850342
910382,AAPL,2008-03-24,4.983213901519775
910383,AAPL,2008-03-25,5.034999847412109
910384,AAPL,2008-03-26,5.180714130401611
910385,AAPL,2008-03-27,5.0089287757873535
910386,AAPL,2008-03-28,5.107500076293945
910387,AAPL,2008-03-31,5.125
910388,AAPL,2008-04-01,5.340356826782227
910389,AAPL,2008-04-02,5.267499923706055
910390,AAPL,2008-04-03,5.414642810821533
910391,AAPL,2008-04-04,5.467143058776856
910392,AAPL,2008-04-07,5.567500114440918
910393,AAPL,2008-04-08,5.458570957183838
910394,AAPL,2008-04-09,5.408570766448975
910395,AAPL,2008-04-10,5.51964282989502
910396,AAPL,2008-04-11,5.255000114440918
910397,AAPL,2008-04-14,5.277856826782227
910398,AAPL,2008-04-15,5.299285888671875
910399,AAPL,2008-04-16,5.489285945892334
910400,AAPL,2008-04-17,5.517499923706055
910401,AAPL,2008-04-18,5.751429080963135
910402,AAPL,2008-04-21,6.005713939666748
910403,AAPL,2008-04-22,5.721428871154785
910404,AAPL,2008-04-23,5.817500114440918
910405,AAPL,2008-04-24,6.033570766448975
910406,AAPL,2008-04-25,6.06178617477417
910407,AAPL,2008-04-28,6.151429176330566
910408,AAPL,2008-04-29,6.251786231994629
910409,AAPL,2008-04-30,6.212500095367432
910410,AAPL,2008-05-01,6.428571224212647
910411,AAPL,2008-05-02,6.4621429443359375
910412,AAPL,2008-05-05,6.597499847412109
910413,AAPL,2008-05-06,6.666429042816162
910414,AAPL,2008-05-07,6.521070957183838
910415,AAPL,2008-05-08,6.609285831451416
910416,AAPL,2008-05-09,6.551785945892334
910417,AAPL,2008-05-12,6.71999979019165
910418,AAPL,2008-05-13,6.784286022186279
910419,AAPL,2008-05-14,6.6521430015563965
910420,AAPL,2008-05-15,6.776071071624756
910421,AAPL,2008-05-16,6.700714111328125
910422,AAPL,2008-05-19,6.557143211364746
910423,AAPL,2008-05-20,6.639286041259766
910424,AAPL,2008-05-21,6.36392879486084
910425,AAPL,2008-05-22,6.323214054107666
910426,AAPL,2008-05-23,6.4703569412231445
910427,AAPL,2008-05-27,6.658214092254639
910428,AAPL,2008-05-28,6.678928852081299
910429,AAPL,2008-05-29,6.667500019073486
910430,AAPL,2008-05-30,6.741071224212647
910431,AAPL,2008-06-02,6.646429061889648
910432,AAPL,2008-06-03,6.620357036590576
910433,AAPL,2008-06-04,6.61392879486084
910434,AAPL,2008-06-05,6.76535701751709
910435,AAPL,2008-06-06,6.630000114440918
910436,AAPL,2008-06-09,6.4860711097717285
910437,AAPL,2008-06-10,6.630000114440918
910438,AAPL,2008-06-11,6.457499980926514
910439,AAPL,2008-06-12,6.187857151031494
910440,AAPL,2008-06-13,6.156071186065674
910441,AAPL,2008-06-16,6.315713882446289
910442,AAPL,2008-06-17,6.479642868041992
910443,AAPL,2008-06-18,6.3839287757873535
910444,AAPL,2008-06-19,6.460713863372803
910445,AAPL,2008-06-20,6.259643077850342
910446,AAPL,2008-06-23,6.184286117553711
910447,AAPL,2008-06-24,6.1875
910448,AAPL,2008-06-25,6.335357189178467
910449,AAPL,2008-06-26,6.009285926818848
910450,AAPL,2008-06-27,6.074643135070801
910451,AAPL,2008-06-30,5.980000019073486
910452,AAPL,2008-07-01,6.238571166992188
910453,AAPL,2008-07-02,6.006429195404053
910454,AAPL,2008-07-03,6.075714111328125
910455,AAPL,2008-07-07,6.255713939666748
910456,AAPL,2008-07-08,6.412499904632568
910457,AAPL,2008-07-09,6.223214149475098
910458,AAPL,2008-07-10,6.30821418762207
910459,AAPL,2008-07-11,6.163570880889893
910460,AAPL,2008-07-14,6.210000038146973
910461,AAPL,2008-07-15,6.058570861816406
910462,AAPL,2008-07-16,6.171785831451416
910463,AAPL,2008-07-17,6.13607120513916
910464,AAPL,2008-07-18,5.898213863372803
910465,AAPL,2008-07-21,5.938929080963135
910466,AAPL,2008-07-22,5.786428928375244
910467,AAPL,2008-07-23,5.937857151031494
910468,AAPL,2008-07-24,5.679643154144287
910469,AAPL,2008-07-25,5.789999961853027
910470,AAPL,2008-07-28,5.514286041259766
910471,AAPL,2008-07-29,5.610000133514404
910472,AAPL,2008-07-30,5.710000038146973
910473,AAPL,2008-07-31,5.676785945892334
910474,AAPL,2008-08-01,5.59499979019165
910475,AAPL,2008-08-04,5.472499847412109
910476,AAPL,2008-08-05,5.737143039703369
910477,AAPL,2008-08-06,5.86392879486084
910478,AAPL,2008-08-07,5.841785907745361
910479,AAPL,2008-08-08,6.055356979370117
910480,AAPL,2008-08-11,6.19857120513916
910481,AAPL,2008-08-12,6.31178617477417
910482,AAPL,2008-08-13,6.403571128845215
910483,AAPL,2008-08-14,6.404285907745361
910484,AAPL,2008-08-15,6.276429176330566
910485,AAPL,2008-08-18,6.263928890228272
910486,AAPL,2008-08-19,6.197500228881836
910487,AAPL,2008-08-20,6.28000020980835
910488,AAPL,2008-08-21,6.224643230438232
910489,AAPL,2008-08-22,6.313929080963135
910490,AAPL,2008-08-25,6.162499904632568
910491,AAPL,2008-08-26,6.201428890228272
910492,AAPL,2008-08-27,6.238214015960693
910493,AAPL,2008-08-28,6.204999923706055
910494,AAPL,2008-08-29,6.054643154144287
910495,AAPL,2008-09-02,5.935357093811035
910496,AAPL,2008-09-03,5.962856769561768
910497,AAPL,2008-09-04,5.757856845855713
910498,AAPL,2008-09-05,5.720714092254639
910499,AAPL,2008-09-08,5.639999866485596
910500,AAPL,2008-09-09,5.417142868041992
910501,AAPL,2008-09-10,5.414642810821533
910502,AAPL,2008-09-11,5.451786041259766
910503,AAPL,2008-09-12,5.319285869598389
910504,AAPL,2008-09-15,5.012856960296631
910505,AAPL,2008-09-16,4.99571418762207
910506,AAPL,2008-09-17,4.565357208251953
910507,AAPL,2008-09-18,4.788928985595703
910508,AAPL,2008-09-19,5.03249979019165
910509,AAPL,2008-09-22,4.680356979370117
910510,AAPL,2008-09-23,4.53000020980835
910511,AAPL,2008-09-24,4.596786022186279
910512,AAPL,2008-09-25,4.711785793304443
910513,AAPL,2008-09-26,4.579999923706055
910514,AAPL,2008-09-29,3.759285926818848
910515,AAPL,2008-09-30,4.059286117553711
910516,AAPL,2008-10-01,3.8971428871154794
910517,AAPL,2008-10-02,3.575000047683716
910518,AAPL,2008-10-03,3.4667859077453613
910519,AAPL,2008-10-06,3.505000114440918
910520,AAPL,2008-10-07,3.184286117553711
910521,AAPL,2008-10-08,3.2067859172821045
910522,AAPL,2008-10-09,3.169286012649536
910523,AAPL,2008-10-10,3.457143068313598
910524,AAPL,2008-10-13,3.937856912612915
910525,AAPL,2008-10-14,3.717143058776856
910526,AAPL,2008-10-15,3.49821400642395
910527,AAPL,2008-10-16,3.638928890228272
910528,AAPL,2008-10-17,3.478570938110352
910529,AAPL,2008-10-20,3.515713930130005
910530,AAPL,2008-10-21,3.2674999237060547
910531,AAPL,2008-10-22,3.4596428871154785
910532,AAPL,2008-10-23,3.508213996887207
910533,AAPL,2008-10-24,3.442142963409424
910534,AAPL,2008-10-27,3.288928985595703
910535,AAPL,2008-10-28,3.568213939666748
910536,AAPL,2008-10-29,3.733928918838501
910537,AAPL,2008-10-30,3.9657139778137207
910538,AAPL,2008-10-31,3.8424999713897705
910539,AAPL,2008-11-03,3.819999933242798
910540,AAPL,2008-11-04,3.9639289379119873
910541,AAPL,2008-11-05,3.68928599357605
910542,AAPL,2008-11-06,3.539285898208618
910543,AAPL,2008-11-07,3.508570909500122
910544,AAPL,2008-11-10,3.424285888671875
910545,AAPL,2008-11-11,3.384643077850342
910546,AAPL,2008-11-12,3.2185709476470947
910547,AAPL,2008-11-13,3.444286108016968
910548,AAPL,2008-11-14,3.2228569984436035
910549,AAPL,2008-11-17,3.147856950759888
910550,AAPL,2008-11-18,3.211071014404297
910551,AAPL,2008-11-19,3.0817859172821045
910552,AAPL,2008-11-20,2.874643087387085
910553,AAPL,2008-11-21,2.949285984039306
910554,AAPL,2008-11-24,3.319643020629883
910555,AAPL,2008-11-25,3.242856979370117
910556,AAPL,2008-11-26,3.392857074737549
910557,AAPL,2008-11-28,3.309643030166626
910558,AAPL,2008-12-01,3.1760709285736084
910559,AAPL,2008-12-02,3.302500009536743
910560,AAPL,2008-12-03,3.424999952316284
910561,AAPL,2008-12-04,3.2646429538726807
910562,AAPL,2008-12-05,3.357142925262451
910563,AAPL,2008-12-08,3.561429023742676
910564,AAPL,2008-12-09,3.573570966720581
910565,AAPL,2008-12-10,3.507499933242798
910566,AAPL,2008-12-11,3.392857074737549
910567,AAPL,2008-12-12,3.509643077850342
910568,AAPL,2008-12-15,3.3839290142059326
910569,AAPL,2008-12-16,3.4082140922546387
910570,AAPL,2008-12-17,3.184286117553711
910571,AAPL,2008-12-18,3.1939289569854736
910572,AAPL,2008-12-19,3.214286088943481
910573,AAPL,2008-12-22,3.062143087387085
910574,AAPL,2008-12-23,3.0850000381469727
910575,AAPL,2008-12-24,3.0371429920196533
910576,AAPL,2008-12-26,3.064642906188965
910577,AAPL,2008-12-29,3.09321403503418
910578,AAPL,2008-12-30,3.0817859172821045
910579,AAPL,2008-12-31,3.0482139587402344
910580,AAPL,2009-01-02,3.2410709857940674
910581,AAPL,2009-01-05,3.377856969833374
910582,AAPL,2009-01-06,3.322143077850342
910583,AAPL,2009-01-07,3.250356912612915
910584,AAPL,2009-01-08,3.31071400642395
910585,AAPL,2009-01-09,3.234999895095825
910586,AAPL,2009-01-12,3.166429042816162
910587,AAPL,2009-01-13,3.132499933242798
910588,AAPL,2009-01-14,3.047499895095825
910589,AAPL,2009-01-15,2.977857112884521
910590,AAPL,2009-01-16,2.940356969833374
910591,AAPL,2009-01-20,2.7928569316864014
910592,AAPL,2009-01-21,2.958214044570923
910593,AAPL,2009-01-22,3.15571403503418
910594,AAPL,2009-01-23,3.15571403503418
910595,AAPL,2009-01-26,3.2014288902282715
910596,AAPL,2009-01-27,3.240356922149658
910597,AAPL,2009-01-28,3.364285945892334
910598,AAPL,2009-01-29,3.3214290142059326
910599,AAPL,2009-01-30,3.2189290523529053
910600,AAPL,2009-02-02,3.268213987350464
910601,AAPL,2009-02-03,3.320713996887207
910602,AAPL,2009-02-04,3.341070890426636
910603,AAPL,2009-02-05,3.444999933242798
910604,AAPL,2009-02-06,3.561429023742676
910605,AAPL,2009-02-09,3.6610710620880127
910606,AAPL,2009-02-10,3.493928909301758
910607,AAPL,2009-02-11,3.4578568935394287
910608,AAPL,2009-02-12,3.5453569889068604
910609,AAPL,2009-02-13,3.541429042816162
910610,AAPL,2009-02-17,3.376070976257324
910611,AAPL,2009-02-18,3.370357036590576
910612,AAPL,2009-02-19,3.237143039703369
910613,AAPL,2009-02-20,3.257143020629883
910614,AAPL,2009-02-23,3.1053569316864014
910615,AAPL,2009-02-24,3.2232139110565186
910616,AAPL,2009-02-25,3.255713939666748
910617,AAPL,2009-02-26,3.185357093811035
910618,AAPL,2009-02-27,3.189642906188965
910619,AAPL,2009-03-02,3.140713930130005
910620,AAPL,2009-03-03,3.1560709476470947
910621,AAPL,2009-03-04,3.256071090698242
910622,AAPL,2009-03-05,3.17285704612732
910623,AAPL,2009-03-06,3.046428918838501
910624,AAPL,2009-03-09,2.96821403503418
910625,AAPL,2009-03-10,3.165357112884521
910626,AAPL,2009-03-11,3.309999942779541
910627,AAPL,2009-03-12,3.441071033477783
910628,AAPL,2009-03-13,3.4260709285736084
910629,AAPL,2009-03-16,3.4078569412231445
910630,AAPL,2009-03-17,3.559286117553711
910631,AAPL,2009-03-18,3.625714063644409
910632,AAPL,2009-03-19,3.629286050796509
910633,AAPL,2009-03-20,3.628213882446289
910634,AAPL,2009-03-23,3.8450000286102295
910635,AAPL,2009-03-24,3.8035709857940674
910636,AAPL,2009-03-25,3.803214073181152
910637,AAPL,2009-03-26,3.92392897605896
910638,AAPL,2009-03-27,3.816071033477783
910639,AAPL,2009-03-30,3.731786012649536
910640,AAPL,2009-03-31,3.754286050796509
910641,AAPL,2009-04-01,3.881786108016968
910642,AAPL,2009-04-02,4.025356769561768
910643,AAPL,2009-04-03,4.142499923706055
910644,AAPL,2009-04-06,4.2303571701049805
910645,AAPL,2009-04-07,4.107142925262451
910646,AAPL,2009-04-08,4.154285907745361
910647,AAPL,2009-04-09,4.270357131958008
910648,AAPL,2009-04-13,4.2935709953308105
910649,AAPL,2009-04-14,4.225357055664063
910650,AAPL,2009-04-15,4.201428890228272
910651,AAPL,2009-04-16,4.337500095367432
910652,AAPL,2009-04-17,4.4078569412231445
910653,AAPL,2009-04-20,4.303571224212647
910654,AAPL,2009-04-21,4.348570823669434
910655,AAPL,2009-04-22,4.3396430015563965
910656,AAPL,2009-04-23,4.478570938110352
910657,AAPL,2009-04-24,4.425000190734863
910658,AAPL,2009-04-27,4.4546427726745605
910659,AAPL,2009-04-28,4.425000190734863
910660,AAPL,2009-04-29,4.46928596496582
910661,AAPL,2009-04-30,4.493928909301758
910662,AAPL,2009-05-01,4.544285774230957
910663,AAPL,2009-05-04,4.716785907745361
910664,AAPL,2009-05-05,4.739643096923828
910665,AAPL,2009-05-06,4.732142925262451
910666,AAPL,2009-05-07,4.609285831451416
910667,AAPL,2009-05-08,4.61392879486084
910668,AAPL,2009-05-11,4.627500057220459
910669,AAPL,2009-05-12,4.443571090698242
910670,AAPL,2009-05-13,4.267499923706055
910671,AAPL,2009-05-14,4.39107084274292
910672,AAPL,2009-05-15,4.372142791748047
910673,AAPL,2009-05-18,4.523213863372803
910674,AAPL,2009-05-19,4.551785945892334
910675,AAPL,2009-05-20,4.495357036590576
910676,AAPL,2009-05-21,4.434999942779541
910677,AAPL,2009-05-22,4.375
910678,AAPL,2009-05-26,4.670713901519775
910679,AAPL,2009-05-27,4.751786231994629
910680,AAPL,2009-05-28,4.8239288330078125
910681,AAPL,2009-05-29,4.850357055664063
910682,AAPL,2009-06-01,4.976786136627197
910683,AAPL,2009-06-02,4.981785774230957
910684,AAPL,2009-06-03,5.033928871154785
910685,AAPL,2009-06-04,5.133571147918701
910686,AAPL,2009-06-05,5.166786193847656
910687,AAPL,2009-06-08,5.137499809265137
910688,AAPL,2009-06-09,5.097143173217773
910689,AAPL,2009-06-10,5.0089287757873535
910690,AAPL,2009-06-11,4.998213768005371
910691,AAPL,2009-06-12,4.891786098480225
910692,AAPL,2009-06-15,4.86035680770874
910693,AAPL,2009-06-16,4.869643211364746
910694,AAPL,2009-06-17,4.842143058776856
910695,AAPL,2009-06-18,4.8528571128845215
910696,AAPL,2009-06-19,4.981429100036621
910697,AAPL,2009-06-22,4.906071186065674
910698,AAPL,2009-06-23,4.786070823669434
910699,AAPL,2009-06-24,4.864999771118164
910700,AAPL,2009-06-25,4.994999885559082
910701,AAPL,2009-06-26,5.0871429443359375
910702,AAPL,2009-06-29,5.070356845855713
910703,AAPL,2009-06-30,5.086785793304443
910704,AAPL,2009-07-01,5.101070880889893
910705,AAPL,2009-07-02,5.00071382522583
910706,AAPL,2009-07-06,4.950356960296631
910707,AAPL,2009-07-07,4.835713863372803
910708,AAPL,2009-07-08,4.900713920593262
910709,AAPL,2009-07-09,4.869999885559082
910710,AAPL,2009-07-10,4.947143077850342
910711,AAPL,2009-07-13,5.083570957183838
910712,AAPL,2009-07-14,5.081070899963379
910713,AAPL,2009-07-15,5.24571418762207
910714,AAPL,2009-07-16,5.268570899963379
910715,AAPL,2009-07-17,5.419642925262451
910716,AAPL,2009-07-20,5.461071014404297
910717,AAPL,2009-07-21,5.411070823669434
910718,AAPL,2009-07-22,5.597856998443604
910719,AAPL,2009-07-23,5.6364288330078125
910720,AAPL,2009-07-24,5.713929176330566
910721,AAPL,2009-07-27,5.7178568840026855
910722,AAPL,2009-07-28,5.714285850524902
910723,AAPL,2009-07-29,5.715356826782227
910724,AAPL,2009-07-30,5.813929080963135
910725,AAPL,2009-07-31,5.835357189178467
910726,AAPL,2009-08-03,5.943929195404053
910727,AAPL,2009-08-04,5.912499904632568
910728,AAPL,2009-08-05,5.896786212921143
910729,AAPL,2009-08-06,5.853929042816162
910730,AAPL,2009-08-07,5.911070823669434
910731,AAPL,2009-08-10,5.882856845855713
910732,AAPL,2009-08-11,5.815357208251953
910733,AAPL,2009-08-12,5.903929233551025
910734,AAPL,2009-08-13,6.014999866485596
910735,AAPL,2009-08-14,5.9564290046691895
910736,AAPL,2009-08-17,5.699643135070801
910737,AAPL,2009-08-18,5.857142925262451
910738,AAPL,2009-08-19,5.878571033477783
910739,AAPL,2009-08-20,5.940357208251953
910740,AAPL,2009-08-21,6.0435709953308105
910741,AAPL,2009-08-24,6.037857055664063
910742,AAPL,2009-08-25,6.050000190734863
910743,AAPL,2009-08-26,5.978929042816162
910744,AAPL,2009-08-27,6.051785945892334
910745,AAPL,2009-08-28,6.073214054107666
910746,AAPL,2009-08-31,6.007500171661377
910747,AAPL,2009-09-01,5.903571128845215
910748,AAPL,2009-09-02,5.899285793304443
910749,AAPL,2009-09-03,5.948214054107666
910750,AAPL,2009-09-04,6.082499980926514
910751,AAPL,2009-09-08,6.176071166992188
910752,AAPL,2009-09-09,6.112143039703369
910753,AAPL,2009-09-10,6.162857055664063
910754,AAPL,2009-09-11,6.148571014404297
910755,AAPL,2009-09-14,6.204286098480225
910756,AAPL,2009-09-15,6.255713939666748
910757,AAPL,2009-09-16,6.495357036590576
910758,AAPL,2009-09-17,6.591071128845215
910759,AAPL,2009-09-18,6.60785722732544
910760,AAPL,2009-09-21,6.572143077850342
910761,AAPL,2009-09-22,6.588571071624756
910762,AAPL,2009-09-23,6.625
910763,AAPL,2009-09-24,6.565000057220459
910764,AAPL,2009-09-25,6.513214111328125
910765,AAPL,2009-09-28,6.648213863372803
910766,AAPL,2009-09-29,6.62071418762207
910767,AAPL,2009-09-30,6.619643211364746
910768,AAPL,2009-10-01,6.459286212921143
910769,AAPL,2009-10-02,6.603570938110352
910770,AAPL,2009-10-05,6.643570899963379
910771,AAPL,2009-10-06,6.786070823669434
910772,AAPL,2009-10-07,6.794642925262451
910773,AAPL,2009-10-08,6.759643077850342
910774,AAPL,2009-10-09,6.802499771118164
910775,AAPL,2009-10-12,6.814642906188965
910776,AAPL,2009-10-13,6.786428928375244
910777,AAPL,2009-10-14,6.831786155700684
910778,AAPL,2009-10-15,6.805714130401611
910779,AAPL,2009-10-16,6.716071128845215
910780,AAPL,2009-10-19,6.78071403503418
910781,AAPL,2009-10-20,7.098570823669434
910782,AAPL,2009-10-21,7.318571090698242
910783,AAPL,2009-10-22,7.32857084274292
910784,AAPL,2009-10-23,7.283570766448975
910785,AAPL,2009-10-26,7.231429100036621
910786,AAPL,2009-10-27,7.048929214477539
910787,AAPL,2009-10-28,6.871428966522217
910788,AAPL,2009-10-29,7.012499809265137
910789,AAPL,2009-10-30,6.732142925262451
910790,AAPL,2009-11-02,6.76107120513916
910791,AAPL,2009-11-03,6.741071224212647
910792,AAPL,2009-11-04,6.814642906188965
910793,AAPL,2009-11-05,6.929643154144287
910794,AAPL,2009-11-06,6.940713882446289
910795,AAPL,2009-11-09,7.195000171661377
910796,AAPL,2009-11-10,7.24928617477417
910797,AAPL,2009-11-11,7.2589287757873535
910798,AAPL,2009-11-12,7.213929176330566
910799,AAPL,2009-11-13,7.301785945892334
910800,AAPL,2009-11-16,7.379642963409424
910801,AAPL,2009-11-17,7.392857074737549
910802,AAPL,2009-11-18,7.355713844299316
910803,AAPL,2009-11-19,7.161070823669434
910804,AAPL,2009-11-20,7.139999866485596
910805,AAPL,2009-11-23,7.3528571128845215
910806,AAPL,2009-11-24,7.30142879486084
910807,AAPL,2009-11-25,7.292500019073486
910808,AAPL,2009-11-27,7.163928985595703
910809,AAPL,2009-11-30,7.13964319229126
910810,AAPL,2009-12-01,7.034643173217773
910811,AAPL,2009-12-02,7.008213996887207
910812,AAPL,2009-12-03,7.0171427726745605
910813,AAPL,2009-12-04,6.904285907745361
910814,AAPL,2009-12-07,6.748213768005371
910815,AAPL,2009-12-08,6.781071186065674
910816,AAPL,2009-12-09,7.064286231994629
910817,AAPL,2009-12-10,7.01535701751709
910818,AAPL,2009-12-11,6.952499866485596
910819,AAPL,2009-12-14,7.034999847412109
910820,AAPL,2009-12-15,6.934642791748047
910821,AAPL,2009-12-16,6.965356826782227
910822,AAPL,2009-12-17,6.852142810821533
910823,AAPL,2009-12-18,6.979642868041992
910824,AAPL,2009-12-21,7.0796427726745605
910825,AAPL,2009-12-22,7.15571403503418
910826,AAPL,2009-12-23,7.217856884002685
910827,AAPL,2009-12-24,7.465713977813721
910828,AAPL,2009-12-28,7.557499885559082
910829,AAPL,2009-12-29,7.467856884002685
910830,AAPL,2009-12-30,7.558570861816406
910831,AAPL,2009-12-31,7.526071071624756
910832,AAPL,2010-01-04,7.643214225769043
910833,AAPL,2010-01-05,7.656428813934326
910834,AAPL,2010-01-06,7.534643173217773
910835,AAPL,2010-01-07,7.520713806152344
910836,AAPL,2010-01-08,7.570713996887207
910837,AAPL,2010-01-11,7.503929138183594
910838,AAPL,2010-01-12,7.41857099533081
910839,AAPL,2010-01-13,7.523213863372803
910840,AAPL,2010-01-14,7.479642868041992
910841,AAPL,2010-01-15,7.354642868041992
910842,AAPL,2010-01-19,7.679999828338623
910843,AAPL,2010-01-20,7.56178617477417
910844,AAPL,2010-01-21,7.431070804595947
910845,AAPL,2010-01-22,7.0625
910846,AAPL,2010-01-25,7.252500057220459
910847,AAPL,2010-01-26,7.355000019073486
910848,AAPL,2010-01-27,7.424285888671875
910849,AAPL,2010-01-28,7.117499828338623
910850,AAPL,2010-01-29,6.859285831451416
910851,AAPL,2010-02-01,6.9546427726745605
910852,AAPL,2010-02-02,6.994999885559082
910853,AAPL,2010-02-03,7.115356922149658
910854,AAPL,2010-02-04,6.85892915725708
910855,AAPL,2010-02-05,6.980713844299316
910856,AAPL,2010-02-08,6.932857036590576
910857,AAPL,2010-02-09,7.006785869598389
910858,AAPL,2010-02-10,6.968571186065674
910859,AAPL,2010-02-11,7.0953569412231445
910860,AAPL,2010-02-12,7.156428813934326
910861,AAPL,2010-02-16,7.264286041259766
910862,AAPL,2010-02-17,7.23392915725708
910863,AAPL,2010-02-18,7.247499942779541
910864,AAPL,2010-02-19,7.202499866485596
910865,AAPL,2010-02-22,7.1578569412231445
910866,AAPL,2010-02-23,7.037857055664063
910867,AAPL,2010-02-24,7.166429042816162
910868,AAPL,2010-02-25,7.214285850524902
910869,AAPL,2010-02-26,7.307857036590576
910870,AAPL,2010-03-01,7.463929176330566
910871,AAPL,2010-03-02,7.458929061889648
910872,AAPL,2010-03-03,7.476070880889893
910873,AAPL,2010-03-04,7.525356769561768
910874,AAPL,2010-03-05,7.819643020629883
910875,AAPL,2010-03-08,7.824285984039307
910876,AAPL,2010-03-09,7.965000152587891
910877,AAPL,2010-03-10,8.029999732971191
910878,AAPL,2010-03-11,8.053570747375488
910879,AAPL,2010-03-12,8.092857360839844
910880,AAPL,2010-03-15,7.994286060333252
910881,AAPL,2010-03-16,8.016071319580078
910882,AAPL,2010-03-17,8.00428581237793
910883,AAPL,2010-03-18,8.023214340209961
910884,AAPL,2010-03-19,7.9375
910885,AAPL,2010-03-22,8.026785850524902
910886,AAPL,2010-03-23,8.15571403503418
910887,AAPL,2010-03-24,8.19178581237793
910888,AAPL,2010-03-25,8.094642639160156
910889,AAPL,2010-03-26,8.246429443359375
910890,AAPL,2010-03-29,8.299642562866211
910891,AAPL,2010-03-30,8.423213958740234
910892,AAPL,2010-03-31,8.39285659790039
910893,AAPL,2010-04-01,8.427499771118164
910894,AAPL,2010-04-05,8.517499923706055
910895,AAPL,2010-04-06,8.555000305175781
910896,AAPL,2010-04-07,8.592857360839844
910897,AAPL,2010-04-08,8.569643020629883
910898,AAPL,2010-04-09,8.635356903076172
910899,AAPL,2010-04-12,8.653214454650879
910900,AAPL,2010-04-13,8.65821361541748
910901,AAPL,2010-04-14,8.774642944335938
910902,AAPL,2010-04-15,8.890000343322754
910903,AAPL,2010-04-16,8.835714340209961
910904,AAPL,2010-04-19,8.823928833007812
910905,AAPL,2010-04-20,8.735357284545898
910906,AAPL,2010-04-21,9.257857322692873
910907,AAPL,2010-04-22,9.516785621643066
910908,AAPL,2010-04-23,9.672499656677246
910909,AAPL,2010-04-26,9.625
910910,AAPL,2010-04-27,9.35857105255127
910911,AAPL,2010-04-28,9.342857360839844
910912,AAPL,2010-04-29,9.59428596496582
910913,AAPL,2010-04-30,9.3246431350708
910914,AAPL,2010-05-03,9.512499809265137
910915,AAPL,2010-05-04,9.238571166992188
910916,AAPL,2010-05-05,9.142499923706056
910917,AAPL,2010-05-06,8.79464340209961
910918,AAPL,2010-05-07,8.42357063293457
910919,AAPL,2010-05-10,9.071070671081545
910920,AAPL,2010-05-11,9.161429405212402
910921,AAPL,2010-05-12,9.360357284545898
910922,AAPL,2010-05-13,9.227143287658691
910923,AAPL,2010-05-14,9.0649995803833
910924,AAPL,2010-05-17,9.079285621643066
910925,AAPL,2010-05-18,9.012857437133787
910926,AAPL,2010-05-19,8.869285583496094
910927,AAPL,2010-05-20,8.491429328918457
910928,AAPL,2010-05-21,8.65428638458252
910929,AAPL,2010-05-24,8.812856674194336
910930,AAPL,2010-05-25,8.757857322692871
910931,AAPL,2010-05-26,8.71821403503418
910932,AAPL,2010-05-27,9.048213958740234
910933,AAPL,2010-05-28,9.174285888671877
910934,AAPL,2010-06-01,9.315357208251951
910935,AAPL,2010-06-02,9.426786422729492
910936,AAPL,2010-06-03,9.397143363952637
910937,AAPL,2010-06-04,9.14142894744873
910938,AAPL,2010-06-07,8.962142944335938
910939,AAPL,2010-06-08,8.904643058776855
910940,AAPL,2010-06-09,8.685713768005371
910941,AAPL,2010-06-10,8.946785926818848
910942,AAPL,2010-06-11,9.053929328918455
910943,AAPL,2010-06-14,9.081428527832031
910944,AAPL,2010-06-15,9.274642944335938
910945,AAPL,2010-06-16,9.54464340209961
910946,AAPL,2010-06-17,9.709643363952637
910947,AAPL,2010-06-18,9.788213729858398
910948,AAPL,2010-06-21,9.64892864227295
910949,AAPL,2010-06-22,9.780357360839844
910950,AAPL,2010-06-23,9.677499771118164
910951,AAPL,2010-06-24,9.60714340209961
910952,AAPL,2010-06-25,9.524999618530272
910953,AAPL,2010-06-28,9.58214282989502
910954,AAPL,2010-06-29,9.14892864227295
910955,AAPL,2010-06-30,8.983214378356934
910956,AAPL,2010-07-01,8.874285697937012
910957,AAPL,2010-07-02,8.819286346435547
910958,AAPL,2010-07-06,8.879643440246582
910959,AAPL,2010-07-07,9.238213539123535
910960,AAPL,2010-07-08,9.217499732971191
910961,AAPL,2010-07-09,9.272143363952637
910962,AAPL,2010-07-12,9.188928604125977
910963,AAPL,2010-07-13,8.992856979370117
910964,AAPL,2010-07-14,9.026070594787598
910965,AAPL,2010-07-15,8.98035717010498
910966,AAPL,2010-07-16,8.925000190734863
910967,AAPL,2010-07-19,8.770713806152344
910968,AAPL,2010-07-20,8.996070861816406
910969,AAPL,2010-07-21,9.079999923706056
910970,AAPL,2010-07-22,9.250714302062988
910971,AAPL,2010-07-23,9.283571243286133
910972,AAPL,2010-07-26,9.260000228881836
910973,AAPL,2010-07-27,9.431428909301758
910974,AAPL,2010-07-28,9.31999969482422
910975,AAPL,2010-07-29,9.21821403503418
910976,AAPL,2010-07-30,9.1875
910977,AAPL,2010-08-02,9.35178565979004
910978,AAPL,2010-08-03,9.354642868041992
910979,AAPL,2010-08-04,9.39214324951172
910980,AAPL,2010-08-05,9.346428871154783
910981,AAPL,2010-08-06,9.288928985595703
910982,AAPL,2010-08-09,9.348214149475098
910983,AAPL,2010-08-10,9.264642715454102
910984,AAPL,2010-08-11,8.935357093811035
910985,AAPL,2010-08-12,8.992500305175781
910986,AAPL,2010-08-13,8.896429061889648
910987,AAPL,2010-08-16,8.84428596496582
910988,AAPL,2010-08-17,8.998929023742676
910989,AAPL,2010-08-18,9.038213729858398
910990,AAPL,2010-08-19,8.924285888671875
910991,AAPL,2010-08-20,8.915714263916016
910992,AAPL,2010-08-23,8.778571128845215
910993,AAPL,2010-08-24,8.568928718566895
910994,AAPL,2010-08-25,8.674642562866211
910995,AAPL,2010-08-26,8.581428527832031
910996,AAPL,2010-08-27,8.62928581237793
910997,AAPL,2010-08-30,8.660714149475098
910998,AAPL,2010-08-31,8.682143211364746
910999,AAPL,2010-09-01,8.940357208251953
911000,AAPL,2010-09-02,9.006071090698242
911001,AAPL,2010-09-03,9.241786003112791
911002,AAPL,2010-09-07,9.207500457763672
911003,AAPL,2010-09-08,9.390000343322754
911004,AAPL,2010-09-09,9.395357131958008
911005,AAPL,2010-09-10,9.407500267028809
911006,AAPL,2010-09-13,9.537142753601074
911007,AAPL,2010-09-14,9.57357120513916
911008,AAPL,2010-09-15,9.650713920593262
911009,AAPL,2010-09-16,9.8774995803833
911010,AAPL,2010-09-17,9.834643363952637
911011,AAPL,2010-09-20,10.115357398986816
911012,AAPL,2010-09-21,10.134642601013184
911013,AAPL,2010-09-22,10.276785850524902
911014,AAPL,2010-09-23,10.318571090698242
911015,AAPL,2010-09-24,10.4399995803833
911016,AAPL,2010-09-27,10.398571014404297
911017,AAPL,2010-09-28,10.244999885559082
911018,AAPL,2010-09-29,10.263214111328123
911019,AAPL,2010-09-30,10.133929252624512
911020,AAPL,2010-10-01,10.09000015258789
911021,AAPL,2010-10-04,9.95142936706543
911022,AAPL,2010-10-05,10.319286346435549
911023,AAPL,2010-10-06,10.328213691711426
911024,AAPL,2010-10-07,10.329285621643066
911025,AAPL,2010-10-08,10.5024995803833
911026,AAPL,2010-10-11,10.54857063293457
911027,AAPL,2010-10-12,10.662142753601074
911028,AAPL,2010-10-13,10.71928596496582
911029,AAPL,2010-10-14,10.796786308288574
911030,AAPL,2010-10-15,11.240714073181152
911031,AAPL,2010-10-18,11.35714340209961
911032,AAPL,2010-10-19,11.053214073181152
911033,AAPL,2010-10-20,11.090356826782228
911034,AAPL,2010-10-21,11.054286003112791
911035,AAPL,2010-10-22,10.981071472167969
911036,AAPL,2010-10-25,11.029999732971191
911037,AAPL,2010-10-26,11.001786231994627
911038,AAPL,2010-10-27,10.993928909301758
911039,AAPL,2010-10-28,10.901429176330566
911040,AAPL,2010-10-29,10.749285697937012
911041,AAPL,2010-11-01,10.863571166992188
911042,AAPL,2010-11-02,11.04857063293457
911043,AAPL,2010-11-03,11.171428680419922
911044,AAPL,2010-11-04,11.366786003112791
911045,AAPL,2010-11-05,11.32607078552246
911046,AAPL,2010-11-08,11.37928581237793
911047,AAPL,2010-11-09,11.28857135772705
911048,AAPL,2010-11-10,11.358214378356934
911049,AAPL,2010-11-11,11.308929443359377
911050,AAPL,2010-11-12,11.001070976257324
911051,AAPL,2010-11-15,10.96571445465088
911052,AAPL,2010-11-16,10.771071434020996
911053,AAPL,2010-11-17,10.73214340209961
911054,AAPL,2010-11-18,11.01535701751709
911055,AAPL,2010-11-19,10.95464324951172
911056,AAPL,2010-11-22,11.191429138183594
911057,AAPL,2010-11-23,11.026070594787598
911058,AAPL,2010-11-24,11.242856979370115
911059,AAPL,2010-11-26,11.25
911060,AAPL,2010-11-29,11.31678581237793
911061,AAPL,2010-11-30,11.112500190734863
911062,AAPL,2010-12-01,11.300000190734863
911063,AAPL,2010-12-02,11.362500190734863
911064,AAPL,2010-12-03,11.337142944335938
911065,AAPL,2010-12-06,11.433929443359377
911066,AAPL,2010-12-07,11.364643096923828
911067,AAPL,2010-12-08,11.464642524719238
911068,AAPL,2010-12-09,11.420000076293944
911069,AAPL,2010-12-10,11.44857120513916
911070,AAPL,2010-12-13,11.488213539123535
911071,AAPL,2010-12-14,11.438928604125977
911072,AAPL,2010-12-15,11.441429138183594
911073,AAPL,2010-12-16,11.473214149475098
911074,AAPL,2010-12-17,11.450357437133787
911075,AAPL,2010-12-20,11.50749969482422
911076,AAPL,2010-12-21,11.578571319580078
911077,AAPL,2010-12-22,11.6128568649292
911078,AAPL,2010-12-23,11.557143211364746
911079,AAPL,2010-12-27,11.59571361541748
911080,AAPL,2010-12-28,11.623929023742676
911081,AAPL,2010-12-29,11.61750030517578
911082,AAPL,2010-12-30,11.559286117553713
911083,AAPL,2010-12-31,11.520000457763672
911084,AAPL,2011-01-03,11.770357131958008
911085,AAPL,2011-01-04,11.831786155700684
911086,AAPL,2011-01-05,11.928570747375488
911087,AAPL,2011-01-06,11.91892910003662
911088,AAPL,2011-01-07,12.00428581237793
911089,AAPL,2011-01-10,12.23035717010498
911090,AAPL,2011-01-11,12.20142936706543
911091,AAPL,2011-01-12,12.300713539123535
911092,AAPL,2011-01-13,12.34571361541748
911093,AAPL,2011-01-14,12.445713996887209
911094,AAPL,2011-01-18,12.166070938110352
911095,AAPL,2011-01-19,12.101428985595703
911096,AAPL,2011-01-20,11.881428718566896
911097,AAPL,2011-01-21,11.668571472167969
911098,AAPL,2011-01-24,12.051786422729492
911099,AAPL,2011-01-25,12.192856788635254
911100,AAPL,2011-01-26,12.280357360839844
911101,AAPL,2011-01-27,12.25749969482422
911102,AAPL,2011-01-28,12.003570556640623
911103,AAPL,2011-01-31,12.118571281433104
911104,AAPL,2011-02-01,12.322500228881836
911105,AAPL,2011-02-02,12.29714298248291
911106,AAPL,2011-02-03,12.265713691711426
911107,AAPL,2011-02-04,12.375
911108,AAPL,2011-02-07,12.567143440246582
911109,AAPL,2011-02-08,12.685713768005373
911110,AAPL,2011-02-09,12.791428565979004
911111,AAPL,2011-02-10,12.662142753601074
911112,AAPL,2011-02-11,12.744643211364746
911113,AAPL,2011-02-14,12.82785701751709
911114,AAPL,2011-02-15,12.853570938110352
911115,AAPL,2011-02-16,12.968929290771484
911116,AAPL,2011-02-17,12.796428680419922
911117,AAPL,2011-02-18,12.520000457763672
911118,AAPL,2011-02-22,12.09321403503418
911119,AAPL,2011-02-23,12.23642921447754
911120,AAPL,2011-02-24,12.24571418762207
911121,AAPL,2011-02-25,12.434286117553713
911122,AAPL,2011-02-28,12.614643096923828
911123,AAPL,2011-03-01,12.475357055664062
911124,AAPL,2011-03-02,12.575714111328123
911125,AAPL,2011-03-03,12.841428756713867
911126,AAPL,2011-03-04,12.85714340209961
911127,AAPL,2011-03-07,12.691429138183594
911128,AAPL,2011-03-08,12.705714225769045
911129,AAPL,2011-03-09,12.588213920593262
911130,AAPL,2011-03-10,12.381071090698242
911131,AAPL,2011-03-11,12.571070671081545
911132,AAPL,2011-03-14,12.627142906188965
911133,AAPL,2011-03-15,12.336786270141602
911134,AAPL,2011-03-16,11.786070823669434
911135,AAPL,2011-03-17,11.95142936706543
911136,AAPL,2011-03-18,11.809642791748049
911137,AAPL,2011-03-21,12.117856979370115
911138,AAPL,2011-03-22,12.185713768005373
911139,AAPL,2011-03-23,12.11392879486084
911140,AAPL,2011-03-24,12.320357322692873
911141,AAPL,2011-03-25,12.55500030517578
911142,AAPL,2011-03-28,12.515713691711426
911143,AAPL,2011-03-29,12.53428554534912
911144,AAPL,2011-03-30,12.45107078552246
911145,AAPL,2011-03-31,12.446785926818848
911146,AAPL,2011-04-01,12.305713653564451
911147,AAPL,2011-04-04,12.185357093811035
911148,AAPL,2011-04-05,12.103214263916016
911149,AAPL,2011-04-06,12.072856903076172
911150,AAPL,2011-04-07,12.074286460876465
911151,AAPL,2011-04-08,11.966428756713867
911152,AAPL,2011-04-11,11.814286231994627
911153,AAPL,2011-04-12,11.871429443359377
911154,AAPL,2011-04-13,12.004643440246582
911155,AAPL,2011-04-14,11.872142791748049
911156,AAPL,2011-04-15,11.69499969482422
911157,AAPL,2011-04-18,11.85178565979004
911158,AAPL,2011-04-19,12.066429138183594
911159,AAPL,2011-04-20,12.228928565979004
911160,AAPL,2011-04-21,12.524999618530272
911161,AAPL,2011-04-25,12.607500076293944
911162,AAPL,2011-04-26,12.515000343322754
911163,AAPL,2011-04-27,12.505356788635254
911164,AAPL,2011-04-28,12.383929252624512
911165,AAPL,2011-04-29,12.504643440246582
911166,AAPL,2011-05-02,12.367142677307127
911167,AAPL,2011-05-03,12.435713768005373
911168,AAPL,2011-05-04,12.48464298248291
911169,AAPL,2011-05-05,12.383929252624512
911170,AAPL,2011-05-06,12.380714416503906
911171,AAPL,2011-05-09,12.41428565979004
911172,AAPL,2011-05-10,12.48035717010498
911173,AAPL,2011-05-11,12.401070594787598
911174,AAPL,2011-05-12,12.3774995803833
911175,AAPL,2011-05-13,12.160714149475098
911176,AAPL,2011-05-16,11.903571128845217
911177,AAPL,2011-05-17,12.005000114440918
911178,AAPL,2011-05-18,12.138214111328123
911179,AAPL,2011-05-19,12.161786079406738
911180,AAPL,2011-05-20,11.972143173217772
911181,AAPL,2011-05-23,11.942856788635254
911182,AAPL,2011-05-24,11.86392879486084
911183,AAPL,2011-05-25,12.027856826782228
911184,AAPL,2011-05-26,11.964285850524902
911185,AAPL,2011-05-27,12.0503568649292
911186,AAPL,2011-05-31,12.422499656677246
911187,AAPL,2011-06-01,12.339642524719238
911188,AAPL,2011-06-02,12.360713958740234
911189,AAPL,2011-06-03,12.265713691711426
911190,AAPL,2011-06-06,12.072856903076172
911191,AAPL,2011-06-07,11.85857105255127
911192,AAPL,2011-06-08,11.865714073181152
911193,AAPL,2011-06-09,11.838929176330566
911194,AAPL,2011-06-10,11.639286041259766
911195,AAPL,2011-06-13,11.66428565979004
911196,AAPL,2011-06-14,11.872857093811035
911197,AAPL,2011-06-15,11.66964340209961
911198,AAPL,2011-06-16,11.6128568649292
911199,AAPL,2011-06-17,11.437856674194336
911200,AAPL,2011-06-20,11.261428833007812
911201,AAPL,2011-06-21,11.617856979370115
911202,AAPL,2011-06-22,11.521785736083984
911203,AAPL,2011-06-23,11.82964324951172
911204,AAPL,2011-06-24,11.655357360839844
911205,AAPL,2011-06-27,11.85857105255127
911206,AAPL,2011-06-28,11.973570823669434
911207,AAPL,2011-06-29,11.93000030517578
911208,AAPL,2011-06-30,11.988213539123535
911209,AAPL,2011-07-01,12.259285926818848
911210,AAPL,2011-07-05,12.479642868041992
911211,AAPL,2011-07-06,12.562856674194336
911212,AAPL,2011-07-07,12.757143020629885
911213,AAPL,2011-07-08,12.84678554534912
911214,AAPL,2011-07-11,12.64285659790039
911215,AAPL,2011-07-12,12.633929252624512
911216,AAPL,2011-07-13,12.786429405212402
911217,AAPL,2011-07-14,12.77750015258789
911218,AAPL,2011-07-15,13.032856941223145
911219,AAPL,2011-07-18,13.350000381469728
911220,AAPL,2011-07-19,13.458929061889648
911221,AAPL,2011-07-20,13.817856788635254
911222,AAPL,2011-07-21,13.831786155700684
911223,AAPL,2011-07-22,14.046428680419922
911224,AAPL,2011-07-25,14.23214340209961
911225,AAPL,2011-07-26,14.407500267028809
911226,AAPL,2011-07-27,14.021071434020996
911227,AAPL,2011-07-28,13.993571281433104
911228,AAPL,2011-07-29,13.945713996887209
911229,AAPL,2011-08-01,14.16964340209961
911230,AAPL,2011-08-02,13.889642715454102
911231,AAPL,2011-08-03,14.020357131958008
911232,AAPL,2011-08-04,13.477499961853027
911233,AAPL,2011-08-05,13.343570709228516
911234,AAPL,2011-08-08,12.614643096923828
911235,AAPL,2011-08-09,13.357500076293944
911236,AAPL,2011-08-10,12.98892879486084
911237,AAPL,2011-08-11,13.346428871154783
911238,AAPL,2011-08-12,13.463929176330566
911239,AAPL,2011-08-15,13.693214416503906
911240,AAPL,2011-08-16,13.588570594787598
911241,AAPL,2011-08-17,13.587142944335938
911242,AAPL,2011-08-18,13.073213577270508
911243,AAPL,2011-08-19,12.715356826782228
911244,AAPL,2011-08-22,12.729999542236328
911245,AAPL,2011-08-23,13.342857360839844
911246,AAPL,2011-08-24,13.4350004196167
911247,AAPL,2011-08-25,13.347143173217772
911248,AAPL,2011-08-26,13.699286460876465
911249,AAPL,2011-08-29,13.927499771118164
911250,AAPL,2011-08-30,13.928214073181152
911251,AAPL,2011-08-31,13.743928909301758
911252,AAPL,2011-09-01,13.608214378356934
911253,AAPL,2011-09-02,13.358928680419922
911254,AAPL,2011-09-06,13.562143325805664
911255,AAPL,2011-09-07,13.711786270141602
911256,AAPL,2011-09-08,13.71928596496582
911257,AAPL,2011-09-09,13.48142910003662
911258,AAPL,2011-09-12,13.569286346435549
911259,AAPL,2011-09-13,13.73642921447754
911260,AAPL,2011-09-14,13.903571128845217
911261,AAPL,2011-09-15,14.03428554534912
911262,AAPL,2011-09-16,14.303570747375488
911263,AAPL,2011-09-19,14.70107078552246
911264,AAPL,2011-09-20,14.766071319580078
911265,AAPL,2011-09-21,14.71928596496582
911266,AAPL,2011-09-22,14.350713729858398
911267,AAPL,2011-09-23,14.439286231994627
911268,AAPL,2011-09-26,14.39892864227295
911269,AAPL,2011-09-27,14.259285926818848
911270,AAPL,2011-09-28,14.178929328918455
911271,AAPL,2011-09-29,13.948928833007812
911272,AAPL,2011-09-30,13.618571281433104
911273,AAPL,2011-10-03,13.378570556640623
911274,AAPL,2011-10-04,13.303570747375488
911275,AAPL,2011-10-05,13.508929252624512
911276,AAPL,2011-10-06,13.477499961853027
911277,AAPL,2011-10-07,13.20714282989502
911278,AAPL,2011-10-10,13.88607120513916
911279,AAPL,2011-10-11,14.29607105255127
911280,AAPL,2011-10-12,14.36392879486084
911281,AAPL,2011-10-13,14.586786270141602
911282,AAPL,2011-10-14,15.071429252624512
911283,AAPL,2011-10-17,14.999643325805664
911284,AAPL,2011-10-18,15.079999923706056
911285,AAPL,2011-10-19,14.23642921447754
911286,AAPL,2011-10-20,14.118213653564451
911287,AAPL,2011-10-21,14.031070709228516
911288,AAPL,2011-10-24,14.491786003112791
911289,AAPL,2011-10-25,14.20607089996338
911290,AAPL,2011-10-26,14.307143211364746
911291,AAPL,2011-10-27,14.453213691711426
911292,AAPL,2011-10-28,14.462499618530272
911293,AAPL,2011-10-31,14.456428527832031
911294,AAPL,2011-11-01,14.161070823669434
911295,AAPL,2011-11-02,14.193214416503906
911296,AAPL,2011-11-03,14.395357131958008
911297,AAPL,2011-11-04,14.294285774230955
911298,AAPL,2011-11-07,14.276070594787598
911299,AAPL,2011-11-08,14.508213996887209
911300,AAPL,2011-11-09,14.117142677307127
911301,AAPL,2011-11-10,13.757857322692873
911302,AAPL,2011-11-11,13.73642921447754
911303,AAPL,2011-11-14,13.545000076293944
911304,AAPL,2011-11-15,13.886786460876465
911305,AAPL,2011-11-16,13.741786003112791
911306,AAPL,2011-11-17,13.478928565979004
911307,AAPL,2011-11-18,13.390713691711426
911308,AAPL,2011-11-21,13.178929328918455
911309,AAPL,2011-11-22,13.446785926818848
911310,AAPL,2011-11-23,13.106785774230955
911311,AAPL,2011-11-25,12.98464298248291
911312,AAPL,2011-11-28,13.432856559753418
911313,AAPL,2011-11-29,13.328571319580078
911314,AAPL,2011-11-30,13.649999618530272
911315,AAPL,2011-12-01,13.854642868041992
911316,AAPL,2011-12-02,13.91785717010498
911317,AAPL,2011-12-05,14.036070823669434
911318,AAPL,2011-12-06,13.962499618530272
911319,AAPL,2011-12-07,13.896071434020996
911320,AAPL,2011-12-08,13.952142715454102
911321,AAPL,2011-12-09,14.057856559753418
911322,AAPL,2011-12-12,13.994285583496094
911323,AAPL,2011-12-13,13.88607120513916
911324,AAPL,2011-12-14,13.578213691711426
911325,AAPL,2011-12-15,13.533571243286133
911326,AAPL,2011-12-16,13.60785675048828
911327,AAPL,2011-12-19,13.650357246398926
911328,AAPL,2011-12-20,14.141071319580078
911329,AAPL,2011-12-21,14.158928871154783
911330,AAPL,2011-12-22,14.233928680419922
911331,AAPL,2011-12-23,14.404643058776855
911332,AAPL,2011-12-27,14.518928527832031
911333,AAPL,2011-12-28,14.380000114440918
911334,AAPL,2011-12-29,14.468570709228516
911335,AAPL,2011-12-30,14.464285850524902
911336,AAPL,2012-01-03,14.686785697937012
911337,AAPL,2012-01-04,14.765713691711426
911338,AAPL,2012-01-05,14.929642677307127
911339,AAPL,2012-01-06,15.08571434020996
911340,AAPL,2012-01-09,15.061785697937012
911341,AAPL,2012-01-10,15.115714073181152
911342,AAPL,2012-01-11,15.091071128845217
911343,AAPL,2012-01-12,15.049642562866213
911344,AAPL,2012-01-13,14.993213653564451
911345,AAPL,2012-01-17,15.16785717010498
911346,AAPL,2012-01-18,15.325357437133787
911347,AAPL,2012-01-19,15.276785850524902
911348,AAPL,2012-01-20,15.010713577270508
911349,AAPL,2012-01-23,15.264642715454102
911350,AAPL,2012-01-24,15.014642715454102
911351,AAPL,2012-01-25,15.952142715454102
911352,AAPL,2012-01-26,15.879643440246582
911353,AAPL,2012-01-27,15.974286079406738
911354,AAPL,2012-01-30,16.17892837524414
911355,AAPL,2012-01-31,16.3028564453125
911356,AAPL,2012-02-01,16.292499542236328
911357,AAPL,2012-02-02,16.25428581237793
911358,AAPL,2012-02-03,16.417142868041992
911359,AAPL,2012-02-06,16.570356369018555
911360,AAPL,2012-02-07,16.743928909301758
911361,AAPL,2012-02-08,17.0242862701416
911362,AAPL,2012-02-09,17.61321449279785
911363,AAPL,2012-02-10,17.622142791748047
911364,AAPL,2012-02-13,17.950000762939453
911365,AAPL,2012-02-14,18.19499969482422
911366,AAPL,2012-02-15,17.773929595947266
911367,AAPL,2012-02-16,17.936071395874023
911368,AAPL,2012-02-17,17.932857513427734
911369,AAPL,2012-02-21,18.387500762939453
911370,AAPL,2012-02-22,18.32285690307617
911371,AAPL,2012-02-23,18.4424991607666
911372,AAPL,2012-02-24,18.65749931335449
911373,AAPL,2012-02-27,18.777143478393555
911374,AAPL,2012-02-28,19.12178611755371
911375,AAPL,2012-02-29,19.37285614013672
911376,AAPL,2012-03-01,19.445356369018555
911377,AAPL,2012-03-02,19.4707145690918
911378,AAPL,2012-03-05,19.04142951965332
911379,AAPL,2012-03-06,18.937856674194336
911380,AAPL,2012-03-07,18.953214645385746
911381,AAPL,2012-03-08,19.356786727905277
911382,AAPL,2012-03-09,19.47035789489746
911383,AAPL,2012-03-12,19.71428680419922
911384,AAPL,2012-03-13,20.28928565979004
911385,AAPL,2012-03-14,21.05642890930176
911386,AAPL,2012-03-15,20.912857055664062
911387,AAPL,2012-03-16,20.9132137298584
911388,AAPL,2012-03-19,21.467857360839844
911389,AAPL,2012-03-20,21.641429901123047
911390,AAPL,2012-03-21,21.51785659790039
911391,AAPL,2012-03-22,21.405000686645508
911392,AAPL,2012-03-23,21.287500381469727
911393,AAPL,2012-03-26,21.6778564453125
911394,AAPL,2012-03-27,21.945714950561523
911395,AAPL,2012-03-28,22.05785751342773
911396,AAPL,2012-03-29,21.78071403503418
911397,AAPL,2012-03-30,21.412500381469727
911398,AAPL,2012-04-02,22.093929290771484
911399,AAPL,2012-04-03,22.4757137298584
911400,AAPL,2012-04-04,22.296785354614254
911401,AAPL,2012-04-05,22.63142967224121
911402,AAPL,2012-04-09,22.72249984741211
911403,AAPL,2012-04-10,22.444286346435547
911404,AAPL,2012-04-11,22.36428642272949
911405,AAPL,2012-04-12,22.24178504943848
911406,AAPL,2012-04-13,21.6153564453125
911407,AAPL,2012-04-16,20.718929290771484
911408,AAPL,2012-04-17,21.774999618530277
911409,AAPL,2012-04-18,21.726428985595703
911410,AAPL,2012-04-19,20.979999542236328
911411,AAPL,2012-04-20,20.463571548461918
911412,AAPL,2012-04-23,20.417856216430664
911413,AAPL,2012-04-24,20.01000022888184
911414,AAPL,2012-04-25,21.78571319580078
911415,AAPL,2012-04-26,21.70357131958008
911416,AAPL,2012-04-27,21.53571319580078
911417,AAPL,2012-04-30,20.856428146362305
911418,AAPL,2012-05-01,20.79035758972168
911419,AAPL,2012-05-02,20.9278564453125
911420,AAPL,2012-05-03,20.779285430908203
911421,AAPL,2012-05-04,20.1875
911422,AAPL,2012-05-07,20.338571548461918
911423,AAPL,2012-05-08,20.292142868041992
911424,AAPL,2012-05-09,20.327856063842773
911425,AAPL,2012-05-10,20.375713348388672
911426,AAPL,2012-05-11,20.239643096923828
911427,AAPL,2012-05-14,19.93642807006836
911428,AAPL,2012-05-15,19.75607109069824
911429,AAPL,2012-05-16,19.502857208251957
911430,AAPL,2012-05-17,18.93285751342773
911431,AAPL,2012-05-18,18.942142486572266
911432,AAPL,2012-05-21,20.045713424682617
911433,AAPL,2012-05-22,19.891786575317383
911434,AAPL,2012-05-23,20.37714385986328
911435,AAPL,2012-05-24,20.190000534057617
911436,AAPL,2012-05-25,20.081785202026367
911437,AAPL,2012-05-29,20.438213348388672
911438,AAPL,2012-05-30,20.684642791748047
911439,AAPL,2012-05-31,20.633214950561523
911440,AAPL,2012-06-01,20.035356521606445
911441,AAPL,2012-06-04,20.15321350097656
911442,AAPL,2012-06-05,20.10107040405273
911443,AAPL,2012-06-06,20.40928649902344
911444,AAPL,2012-06-07,20.41857147216797
911445,AAPL,2012-06-08,20.7257137298584
911446,AAPL,2012-06-11,20.398929595947266
911447,AAPL,2012-06-12,20.5771427154541
911448,AAPL,2012-06-13,20.43428611755371
911449,AAPL,2012-06-14,20.411785125732425
911450,AAPL,2012-06-15,20.504642486572266
911451,AAPL,2012-06-18,20.920713424682617
911452,AAPL,2012-06-19,20.97892951965332
911453,AAPL,2012-06-20,20.919286727905277
911454,AAPL,2012-06-21,20.63107109069824
911455,AAPL,2012-06-22,20.78928565979004
911456,AAPL,2012-06-25,20.3846435546875
911457,AAPL,2012-06-26,20.429643630981445
911458,AAPL,2012-06-27,20.51785659790039
911459,AAPL,2012-06-28,20.323213577270508
911460,AAPL,2012-06-29,20.85714340209961
911461,AAPL,2012-07-02,21.16142845153809
911462,AAPL,2012-07-03,21.40749931335449
911463,AAPL,2012-07-05,21.783571243286133
911464,AAPL,2012-07-06,21.63857078552246
911465,AAPL,2012-07-09,21.92464256286621
911466,AAPL,2012-07-10,21.72178649902344
911467,AAPL,2012-07-11,21.5867862701416
911468,AAPL,2012-07-12,21.38928604125977
911469,AAPL,2012-07-13,21.60607147216797
911470,AAPL,2012-07-16,21.67535781860352
911471,AAPL,2012-07-17,21.67642974853516
911472,AAPL,2012-07-18,21.652143478393555
911473,AAPL,2012-07-19,21.940000534057617
911474,AAPL,2012-07-20,21.582143783569336
911475,AAPL,2012-07-23,21.565357208251957
911476,AAPL,2012-07-24,21.461429595947266
911477,AAPL,2012-07-25,20.534643173217773
911478,AAPL,2012-07-26,20.531429290771484
911479,AAPL,2012-07-27,20.898571014404297
911480,AAPL,2012-07-30,21.25107192993164
911481,AAPL,2012-07-31,21.812856674194336
911482,AAPL,2012-08-01,21.671785354614254
911483,AAPL,2012-08-02,21.706785202026367
911484,AAPL,2012-08-03,21.98928642272949
911485,AAPL,2012-08-06,22.23392868041992
911486,AAPL,2012-08-07,22.17535781860352
911487,AAPL,2012-08-08,22.13785743713379
911488,AAPL,2012-08-09,22.168928146362305
911489,AAPL,2012-08-10,22.20357131958008
911490,AAPL,2012-08-13,22.5
911491,AAPL,2012-08-14,22.56035614013672
911492,AAPL,2012-08-15,22.52964210510254
911493,AAPL,2012-08-16,22.726428985595703
911494,AAPL,2012-08-17,23.146785736083984
911495,AAPL,2012-08-20,23.75535774230957
911496,AAPL,2012-08-21,23.430713653564453
911497,AAPL,2012-08-22,23.888214111328125
911498,AAPL,2012-08-23,23.66535758972168
911499,AAPL,2012-08-24,23.68642807006836
911500,AAPL,2012-08-27,24.13142967224121
911501,AAPL,2012-08-28,24.100000381469727
911502,AAPL,2012-08-29,24.052499771118164
911503,AAPL,2012-08-30,23.70964241027832
911504,AAPL,2012-08-31,23.75857162475586
911505,AAPL,2012-09-04,24.10607147216797
911506,AAPL,2012-09-05,23.936786651611328
911507,AAPL,2012-09-06,24.15250015258789
911508,AAPL,2012-09-07,24.30142974853516
911509,AAPL,2012-09-10,23.669286727905277
911510,AAPL,2012-09-11,23.592500686645508
911511,AAPL,2012-09-12,23.921070098876957
911512,AAPL,2012-09-13,24.39214324951172
911513,AAPL,2012-09-14,24.68857192993164
911514,AAPL,2012-09-17,24.992143630981445
911515,AAPL,2012-09-18,25.068214416503903
911516,AAPL,2012-09-19,25.075000762939453
911517,AAPL,2012-09-20,24.95357131958008
911518,AAPL,2012-09-21,25.00321388244629
911519,AAPL,2012-09-24,24.671070098876957
911520,AAPL,2012-09-25,24.05500030517578
911521,AAPL,2012-09-26,23.75642967224121
911522,AAPL,2012-09-27,24.332857131958008
911523,AAPL,2012-09-28,23.825000762939453
911524,AAPL,2012-10-01,23.54964256286621
911525,AAPL,2012-10-02,23.618213653564453
911526,AAPL,2012-10-03,23.980356216430664
911527,AAPL,2012-10-04,23.814285278320312
911528,AAPL,2012-10-05,23.306785583496094
911529,AAPL,2012-10-08,22.791786193847656
911530,AAPL,2012-10-09,22.70892906188965
911531,AAPL,2012-10-10,22.8896427154541
911532,AAPL,2012-10-11,22.43214225769043
911533,AAPL,2012-10-12,22.489643096923828
911534,AAPL,2012-10-15,22.670000076293945
911535,AAPL,2012-10-16,23.206785202026367
911536,AAPL,2012-10-17,23.021785736083984
911537,AAPL,2012-10-18,22.59428596496582
911538,AAPL,2012-10-19,21.780000686645508
911539,AAPL,2012-10-22,22.64392852783203
911540,AAPL,2012-10-23,21.90571403503418
911541,AAPL,2012-10-24,22.02964210510254
911542,AAPL,2012-10-25,21.769285202026367
911543,AAPL,2012-10-26,21.571428298950195
911544,AAPL,2012-10-31,21.26142883300781
911545,AAPL,2012-11-01,21.30500030517578
911546,AAPL,2012-11-02,20.600000381469727
911547,AAPL,2012-11-05,20.87928581237793
911548,AAPL,2012-11-06,20.816070556640625
911549,AAPL,2012-11-07,19.928571701049805
911550,AAPL,2012-11-08,19.20535659790039
911551,AAPL,2012-11-09,19.537857055664062
911552,AAPL,2012-11-12,19.38678550720215
911553,AAPL,2012-11-13,19.38928604125977
911554,AAPL,2012-11-14,19.174285888671875
911555,AAPL,2012-11-15,18.77214241027832
911556,AAPL,2012-11-16,18.8457145690918
911557,AAPL,2012-11-19,20.20464324951172
911558,AAPL,2012-11-20,20.03249931335449
911559,AAPL,2012-11-21,20.060714721679688
911560,AAPL,2012-11-23,20.41071319580078
911561,AAPL,2012-11-26,21.054643630981445
911562,AAPL,2012-11-27,20.88500022888184
911563,AAPL,2012-11-28,20.819286346435547
911564,AAPL,2012-11-29,21.04857063293457
911565,AAPL,2012-11-30,20.902856826782227
911566,AAPL,2012-12-03,20.93535614013672
911567,AAPL,2012-12-04,20.566070556640625
911568,AAPL,2012-12-05,19.24250030517578
911569,AAPL,2012-12-06,19.544286727905277
911570,AAPL,2012-12-07,19.04464340209961
911571,AAPL,2012-12-10,18.922143936157227
911572,AAPL,2012-12-11,19.335357666015625
911573,AAPL,2012-12-12,19.25
911574,AAPL,2012-12-13,18.917499542236328
911575,AAPL,2012-12-14,18.206785202026367
911576,AAPL,2012-12-17,18.52964210510254
911577,AAPL,2012-12-18,19.06785774230957
911578,AAPL,2012-12-19,18.796785354614254
911579,AAPL,2012-12-20,18.633214950561523
911580,AAPL,2012-12-21,18.54750061035156
911581,AAPL,2012-12-24,18.57749938964844
911582,AAPL,2012-12-26,18.321428298950195
911583,AAPL,2012-12-27,18.395000457763672
911584,AAPL,2012-12-28,18.199642181396484
911585,AAPL,2012-12-31,19.00607109069824
911586,AAPL,2013-01-02,19.608213424682617
911587,AAPL,2013-01-03,19.360713958740234
911588,AAPL,2013-01-04,18.821428298950195
911589,AAPL,2013-01-07,18.71071434020996
911590,AAPL,2013-01-08,18.761070251464844
911591,AAPL,2013-01-09,18.467857360839844
911592,AAPL,2013-01-10,18.696786880493164
911593,AAPL,2013-01-11,18.582143783569336
911594,AAPL,2013-01-14,17.91964340209961
911595,AAPL,2013-01-15,17.354286193847656
911596,AAPL,2013-01-16,18.074642181396484
911597,AAPL,2013-01-17,17.952856063842773
911598,AAPL,2013-01-18,17.85714340209961
911599,AAPL,2013-01-22,18.02750015258789
911600,AAPL,2013-01-23,18.357500076293945
911601,AAPL,2013-01-24,16.08928680419922
911602,AAPL,2013-01-25,15.710000038146973
911603,AAPL,2013-01-28,16.065357208251953
911604,AAPL,2013-01-29,16.366785049438477
911605,AAPL,2013-01-30,16.315357208251953
911606,AAPL,2013-01-31,16.267499923706055
911607,AAPL,2013-02-01,16.200714111328125
911608,AAPL,2013-02-04,15.79714298248291
911609,AAPL,2013-02-05,16.351428985595703
911610,AAPL,2013-02-06,16.33392906188965
911611,AAPL,2013-02-07,16.722143173217773
911612,AAPL,2013-02-08,16.963571548461914
911613,AAPL,2013-02-11,17.140356063842773
911614,AAPL,2013-02-12,16.71071434020996
911615,AAPL,2013-02-13,16.67892837524414
911616,AAPL,2013-02-14,16.663928985595703
911617,AAPL,2013-02-15,16.43428611755371
911618,AAPL,2013-02-19,16.428213119506836
911619,AAPL,2013-02-20,16.030357360839844
911620,AAPL,2013-02-21,15.930713653564451
911621,AAPL,2013-02-22,16.100357055664062
911622,AAPL,2013-02-25,15.814286231994627
911623,AAPL,2013-02-26,16.034643173217773
911624,AAPL,2013-02-27,15.8774995803833
911625,AAPL,2013-02-28,15.764286041259766
911626,AAPL,2013-03-01,15.373929023742676
911627,AAPL,2013-03-04,15.001786231994627
911628,AAPL,2013-03-05,15.397856712341309
911629,AAPL,2013-03-06,15.202142715454102
911630,AAPL,2013-03-07,15.377857208251951
911631,AAPL,2013-03-08,15.418571472167969
911632,AAPL,2013-03-11,15.638214111328123
911633,AAPL,2013-03-12,15.301071166992188
911634,AAPL,2013-03-13,15.298213958740234
911635,AAPL,2013-03-14,15.446429252624512
911636,AAPL,2013-03-15,15.845000267028809
911637,AAPL,2013-03-18,16.275714874267578
911638,AAPL,2013-03-19,16.231786727905273
911639,AAPL,2013-03-20,16.145713806152344
911640,AAPL,2013-03-21,16.168928146362305
911641,AAPL,2013-03-22,16.49678611755371
911642,AAPL,2013-03-25,16.556428909301758
911643,AAPL,2013-03-26,16.46928596496582
911644,AAPL,2013-03-27,16.145713806152344
911645,AAPL,2013-03-28,15.809286117553713
911646,AAPL,2013-04-01,15.318214416503906
911647,AAPL,2013-04-02,15.349642753601074
911648,AAPL,2013-04-03,15.428214073181152
911649,AAPL,2013-04-04,15.275713920593262
911650,AAPL,2013-04-05,15.114286422729492
911651,AAPL,2013-04-08,15.22178554534912
911652,AAPL,2013-04-09,15.249285697937012
911653,AAPL,2013-04-10,15.560357093811035
911654,AAPL,2013-04-11,15.511786460876465
911655,AAPL,2013-04-12,15.350000381469728
911656,AAPL,2013-04-15,14.994643211364746
911657,AAPL,2013-04-16,15.222857475280762
911658,AAPL,2013-04-17,14.385713577270508
911659,AAPL,2013-04-18,14.001786231994627
911660,AAPL,2013-04-19,13.947500228881836
911661,AAPL,2013-04-22,14.238213539123535
911662,AAPL,2013-04-23,14.504643440246582
911663,AAPL,2013-04-24,14.480713844299316
911664,AAPL,2013-04-25,14.585000038146973
911665,AAPL,2013-04-26,14.899999618530272
911666,AAPL,2013-04-29,15.36142921447754
911667,AAPL,2013-04-30,15.813570976257324
911668,AAPL,2013-05-01,15.688928604125977
911669,AAPL,2013-05-02,15.911429405212402
911670,AAPL,2013-05-03,16.070714950561523
911671,AAPL,2013-05-06,16.453929901123047
911672,AAPL,2013-05-07,16.380714416503906
911673,AAPL,2013-05-08,16.56571388244629
911674,AAPL,2013-05-09,16.313213348388672
911675,AAPL,2013-05-10,16.177499771118164
911676,AAPL,2013-05-13,16.240713119506836
911677,AAPL,2013-05-14,15.852143287658691
911678,AAPL,2013-05-15,15.316070556640623
911679,AAPL,2013-05-16,15.520713806152344
911680,AAPL,2013-05-17,15.473570823669434
911681,AAPL,2013-05-20,15.818928718566896
911682,AAPL,2013-05-21,15.702142715454102
911683,AAPL,2013-05-22,15.762499809265137
911684,AAPL,2013-05-23,15.790714263916016
911685,AAPL,2013-05-24,15.89821434020996
911686,AAPL,2013-05-28,15.765713691711426
911687,AAPL,2013-05-29,15.891071319580078
911688,AAPL,2013-05-30,16.127857208251953
911689,AAPL,2013-05-31,16.061786651611328
911690,AAPL,2013-06-03,16.097143173217773
911691,AAPL,2013-06-04,16.046785354614258
911692,AAPL,2013-06-05,15.896785736083984
911693,AAPL,2013-06-06,15.65928554534912
911694,AAPL,2013-06-07,15.778928756713867
911695,AAPL,2013-06-10,15.674642562866213
911696,AAPL,2013-06-11,15.628570556640623
911697,AAPL,2013-06-12,15.435357093811035
911698,AAPL,2013-06-13,15.56999969482422
911699,AAPL,2013-06-14,15.358928680419922
911700,AAPL,2013-06-17,15.428570747375488
911701,AAPL,2013-06-18,15.42035675048828
911702,AAPL,2013-06-19,15.10714340209961
911703,AAPL,2013-06-20,14.8871431350708
911704,AAPL,2013-06-21,14.76785659790039
911705,AAPL,2013-06-24,14.376428604125977
911706,AAPL,2013-06-25,14.379643440246582
911707,AAPL,2013-06-26,14.21678638458252
911708,AAPL,2013-06-27,14.063570976257324
911709,AAPL,2013-06-28,14.161786079406738
911710,AAPL,2013-07-01,14.614999771118164
911711,AAPL,2013-07-02,14.946070671081545
911712,AAPL,2013-07-03,15.028571128845217
911713,AAPL,2013-07-05,14.907856941223145
911714,AAPL,2013-07-08,14.823213577270508
911715,AAPL,2013-07-09,15.083929061889648
911716,AAPL,2013-07-10,15.026070594787598
911717,AAPL,2013-07-11,15.260356903076172
911718,AAPL,2013-07-12,15.232500076293944
911719,AAPL,2013-07-15,15.265713691711426
911720,AAPL,2013-07-16,15.364286422729492
911721,AAPL,2013-07-17,15.368213653564451
911722,AAPL,2013-07-18,15.420000076293944
911723,AAPL,2013-07-19,15.176786422729492
911724,AAPL,2013-07-22,15.225357055664062
911725,AAPL,2013-07-23,14.963929176330566
911726,AAPL,2013-07-24,15.732500076293944
911727,AAPL,2013-07-25,15.660714149475098
911728,AAPL,2013-07-26,15.749643325805664
911729,AAPL,2013-07-29,15.99250030517578
911730,AAPL,2013-07-30,16.190000534057617
911731,AAPL,2013-07-31,16.161785125732422
911732,AAPL,2013-08-01,16.309999465942383
911733,AAPL,2013-08-02,16.519285202026367
911734,AAPL,2013-08-05,16.766071319580078
911735,AAPL,2013-08-06,16.616071701049805
911736,AAPL,2013-08-07,16.606428146362305
911737,AAPL,2013-08-08,16.464643478393555
911738,AAPL,2013-08-09,16.230356216430664
911739,AAPL,2013-08-12,16.691429138183594
911740,AAPL,2013-08-13,17.484643936157227
911741,AAPL,2013-08-14,17.803571701049805
911742,AAPL,2013-08-15,17.782499313354492
911743,AAPL,2013-08-16,17.940357208251953
911744,AAPL,2013-08-19,18.13357162475586
911745,AAPL,2013-08-20,17.895357131958008
911746,AAPL,2013-08-21,17.941429138183594
911747,AAPL,2013-08-22,17.96285629272461
911748,AAPL,2013-08-23,17.893571853637695
911749,AAPL,2013-08-26,17.963214874267578
911750,AAPL,2013-08-27,17.449642181396484
911751,AAPL,2013-08-28,17.532142639160156
911752,AAPL,2013-08-29,17.560714721679688
911753,AAPL,2013-08-30,17.400714874267578
911754,AAPL,2013-09-03,17.44928550720215
911755,AAPL,2013-09-04,17.81035614013672
911756,AAPL,2013-09-05,17.688213348388672
911757,AAPL,2013-09-06,17.79357147216797
911758,AAPL,2013-09-09,18.07749938964844
911759,AAPL,2013-09-10,17.665714263916016
911760,AAPL,2013-09-11,16.703929901123047
911761,AAPL,2013-09-12,16.881786346435547
911762,AAPL,2013-09-13,16.60357093811035
911763,AAPL,2013-09-16,16.075714111328125
911764,AAPL,2013-09-17,16.261428833007812
911765,AAPL,2013-09-18,16.595714569091797
911766,AAPL,2013-09-19,16.867856979370117
911767,AAPL,2013-09-20,16.693214416503906
911768,AAPL,2013-09-23,17.522857666015625
911769,AAPL,2013-09-24,17.467857360839844
911770,AAPL,2013-09-25,17.197500228881836
911771,AAPL,2013-09-26,17.364999771118164
911772,AAPL,2013-09-27,17.241071701049805
911773,AAPL,2013-09-30,17.02678680419922
911774,AAPL,2013-10-01,17.427143096923828
911775,AAPL,2013-10-02,17.484285354614258
911776,AAPL,2013-10-03,17.2646427154541
911777,AAPL,2013-10-04,17.25107192993164
911778,AAPL,2013-10-07,17.41964340209961
911779,AAPL,2013-10-08,17.176429748535156
911780,AAPL,2013-10-09,17.37821388244629
911781,AAPL,2013-10-10,17.48714256286621
911782,AAPL,2013-10-11,17.600357055664062
911783,AAPL,2013-10-14,17.715713500976562
911784,AAPL,2013-10-15,17.809999465942383
911785,AAPL,2013-10-16,17.896785736083984
911786,AAPL,2013-10-17,18.01785659790039
911787,AAPL,2013-10-18,18.17464256286621
911788,AAPL,2013-10-21,18.6200008392334
911789,AAPL,2013-10-22,18.56678581237793
911790,AAPL,2013-10-23,18.748571395874023
911791,AAPL,2013-10-24,18.99678611755371
911792,AAPL,2013-10-25,18.78428649902344
911793,AAPL,2013-10-28,18.924285888671875
911794,AAPL,2013-10-29,18.452856063842773
911795,AAPL,2013-10-30,18.74642944335937
911796,AAPL,2013-10-31,18.667856216430664
911797,AAPL,2013-11-01,18.57250022888184
911798,AAPL,2013-11-04,18.8125
911799,AAPL,2013-11-05,18.76607131958008
911800,AAPL,2013-11-06,18.604286193847656
911801,AAPL,2013-11-07,18.30321311950684
911802,AAPL,2013-11-08,18.591428756713867
911803,AAPL,2013-11-11,18.537500381469727
911804,AAPL,2013-11-12,18.571786880493164
911805,AAPL,2013-11-13,18.593929290771484
911806,AAPL,2013-11-14,18.86285781860352
911807,AAPL,2013-11-15,18.749643325805664
911808,AAPL,2013-11-18,18.522499084472656
911809,AAPL,2013-11-19,18.55535697937012
911810,AAPL,2013-11-20,18.39285659790039
911811,AAPL,2013-11-21,18.61214256286621
911812,AAPL,2013-11-22,18.564285278320312
911813,AAPL,2013-11-25,18.70499992370605
911814,AAPL,2013-11-26,19.049999237060547
911815,AAPL,2013-11-27,19.498571395874023
911816,AAPL,2013-11-29,19.859643936157227
911817,AAPL,2013-12-02,19.686786651611328
911818,AAPL,2013-12-03,20.2257137298584
911819,AAPL,2013-12-04,20.178571701049805
911820,AAPL,2013-12-05,20.28214263916016
911821,AAPL,2013-12-06,20.000713348388672
911822,AAPL,2013-12-09,20.229642868041992
911823,AAPL,2013-12-10,20.198213577270508
911824,AAPL,2013-12-11,20.04857063293457
911825,AAPL,2013-12-12,20.019285202026367
911826,AAPL,2013-12-13,19.801071166992188
911827,AAPL,2013-12-16,19.91071319580078
911828,AAPL,2013-12-17,19.82107162475586
911829,AAPL,2013-12-18,19.67035675048828
911830,AAPL,2013-12-19,19.44499969482422
911831,AAPL,2013-12-20,19.60785675048828
911832,AAPL,2013-12-23,20.3603572845459
911833,AAPL,2013-12-24,20.273929595947266
911834,AAPL,2013-12-26,20.13928604125977
911835,AAPL,2013-12-27,20.00321388244629
911836,AAPL,2013-12-30,19.80428504943848
911837,AAPL,2013-12-31,20.03642845153809
911838,AAPL,2014-01-02,19.754642486572266
911839,AAPL,2014-01-03,19.320714950561523
911840,AAPL,2014-01-06,19.426071166992188
911841,AAPL,2014-01-07,19.28714370727539
911842,AAPL,2014-01-08,19.40928649902344
911843,AAPL,2014-01-09,19.16142845153809
911844,AAPL,2014-01-10,19.033571243286133
911845,AAPL,2014-01-13,19.133214950561523
911846,AAPL,2014-01-14,19.51392936706543
911847,AAPL,2014-01-15,19.90571403503418
911848,AAPL,2014-01-16,19.79464340209961
911849,AAPL,2014-01-17,19.309642791748047
911850,AAPL,2014-01-21,19.609643936157227
911851,AAPL,2014-01-22,19.696786880493164
911852,AAPL,2014-01-23,19.863571166992188
911853,AAPL,2014-01-24,19.502500534057617
911854,AAPL,2014-01-27,19.66071319580078
911855,AAPL,2014-01-28,18.08928680419922
911856,AAPL,2014-01-29,17.883928298950195
911857,AAPL,2014-01-30,17.849285125732422
911858,AAPL,2014-01-31,17.878570556640625
911859,AAPL,2014-02-03,17.911785125732422
911860,AAPL,2014-02-04,18.171070098876957
911861,AAPL,2014-02-05,18.306785583496094
911862,AAPL,2014-02-06,18.30392837524414
911863,AAPL,2014-02-07,18.559999465942383
911864,AAPL,2014-02-10,18.89249992370605
911865,AAPL,2014-02-11,19.141429901123047
911866,AAPL,2014-02-12,19.13999938964844
911867,AAPL,2014-02-13,19.44392967224121
911868,AAPL,2014-02-14,19.42821311950684
911869,AAPL,2014-02-18,19.499643325805664
911870,AAPL,2014-02-19,19.19178581237793
911871,AAPL,2014-02-20,18.96964263916016
911872,AAPL,2014-02-21,18.758928298950195
911873,AAPL,2014-02-24,18.8410701751709
911874,AAPL,2014-02-25,18.645000457763672
911875,AAPL,2014-02-26,18.47678565979004
911876,AAPL,2014-02-27,18.84535789489746
911877,AAPL,2014-02-28,18.794286727905277
911878,AAPL,2014-03-03,18.84857177734375
911879,AAPL,2014-03-04,18.972856521606445
911880,AAPL,2014-03-05,19.01285743713379
911881,AAPL,2014-03-06,18.95535659790039
911882,AAPL,2014-03-07,18.944286346435547
911883,AAPL,2014-03-10,18.961429595947266
911884,AAPL,2014-03-11,19.14607048034668
911885,AAPL,2014-03-12,19.16464233398437
911886,AAPL,2014-03-13,18.95178604125977
911887,AAPL,2014-03-14,18.73892974853516
911888,AAPL,2014-03-17,18.812143325805664
911889,AAPL,2014-03-18,18.97857093811035
911890,AAPL,2014-03-19,18.97357177734375
911891,AAPL,2014-03-20,18.882143020629883
911892,AAPL,2014-03-21,19.03107070922852
911893,AAPL,2014-03-24,19.256786346435547
911894,AAPL,2014-03-25,19.46392822265625
911895,AAPL,2014-03-26,19.277856826782227
911896,AAPL,2014-03-27,19.19499969482422
911897,AAPL,2014-03-28,19.17357063293457
911898,AAPL,2014-03-31,19.169286727905277
911899,AAPL,2014-04-01,19.34464263916016
911900,AAPL,2014-04-02,19.376785278320312
911901,AAPL,2014-04-03,19.24250030517578
911902,AAPL,2014-04-04,18.99357032775879
911903,AAPL,2014-04-07,18.695356369018555
911904,AAPL,2014-04-08,18.694286346435547
911905,AAPL,2014-04-09,18.940000534057617
911906,AAPL,2014-04-10,18.695714950561523
911907,AAPL,2014-04-11,18.5575008392334
911908,AAPL,2014-04-14,18.63142967224121
911909,AAPL,2014-04-15,18.498571395874023
911910,AAPL,2014-04-16,18.53607177734375
911911,AAPL,2014-04-17,18.74785614013672
911912,AAPL,2014-04-21,18.97035789489746
911913,AAPL,2014-04-22,18.98928642272949
911914,AAPL,2014-04-23,18.741071701049805
911915,AAPL,2014-04-24,20.27750015258789
911916,AAPL,2014-04-25,20.42642974853516
911917,AAPL,2014-04-28,21.217500686645508
911918,AAPL,2014-04-29,21.15464210510254
911919,AAPL,2014-04-30,21.074642181396484
911920,AAPL,2014-05-01,21.124286651611328
911921,AAPL,2014-05-02,21.16357040405273
911922,AAPL,2014-05-05,21.46285629272461
911923,AAPL,2014-05-06,21.22892951965332
911924,AAPL,2014-05-07,21.15464210510254
911925,AAPL,2014-05-08,20.999643325805664
911926,AAPL,2014-05-09,20.91214370727539
911927,AAPL,2014-05-12,21.17250061035156
911928,AAPL,2014-05-13,21.205713272094727
911929,AAPL,2014-05-14,21.20964241027832
911930,AAPL,2014-05-15,21.029285430908203
911931,AAPL,2014-05-16,21.339643478393555
911932,AAPL,2014-05-19,21.592500686645508
911933,AAPL,2014-05-20,21.59678649902344
911934,AAPL,2014-05-21,21.653928756713867
911935,AAPL,2014-05-22,21.688213348388672
911936,AAPL,2014-05-23,21.93321418762207
911937,AAPL,2014-05-27,22.343929290771484
911938,AAPL,2014-05-28,22.28607177734375
911939,AAPL,2014-05-29,22.692142486572266
911940,AAPL,2014-05-30,22.60714340209961
911941,AAPL,2014-06-02,22.45178604125977
911942,AAPL,2014-06-03,22.769285202026367
911943,AAPL,2014-06-04,23.029285430908203
911944,AAPL,2014-06-05,23.11964225769043
911945,AAPL,2014-06-06,23.05607032775879
911946,AAPL,2014-06-09,23.424999237060547
911947,AAPL,2014-06-10,23.5625
911948,AAPL,2014-06-11,23.46500015258789
911949,AAPL,2014-06-12,23.07250022888184
911950,AAPL,2014-06-13,22.81999969482422
911951,AAPL,2014-06-16,23.049999237060547
911952,AAPL,2014-06-17,23.020000457763672
911953,AAPL,2014-06-18,23.045000076293945
911954,AAPL,2014-06-19,22.96500015258789
911955,AAPL,2014-06-20,22.727500915527344
911956,AAPL,2014-06-23,22.707500457763672
911957,AAPL,2014-06-24,22.56999969482422
911958,AAPL,2014-06-25,22.59000015258789
911959,AAPL,2014-06-26,22.725000381469727
911960,AAPL,2014-06-27,22.9950008392334
911961,AAPL,2014-06-30,23.232500076293945
911962,AAPL,2014-07-01,23.3799991607666
911963,AAPL,2014-07-02,23.3700008392334
911964,AAPL,2014-07-03,23.50749969482422
911965,AAPL,2014-07-07,23.99250030517578
911966,AAPL,2014-07-08,23.837499618530277
911967,AAPL,2014-07-09,23.84749984741211
911968,AAPL,2014-07-10,23.76000022888184
911969,AAPL,2014-07-11,23.80500030517578
911970,AAPL,2014-07-14,24.112499237060547
911971,AAPL,2014-07-15,23.82999992370605
911972,AAPL,2014-07-16,23.69499969482422
911973,AAPL,2014-07-17,23.272499084472656
911974,AAPL,2014-07-18,23.607500076293945
911975,AAPL,2014-07-21,23.48500061035156
911976,AAPL,2014-07-22,23.68000030517578
911977,AAPL,2014-07-23,24.29750061035156
911978,AAPL,2014-07-24,24.25749969482422
911979,AAPL,2014-07-25,24.417499542236328
911980,AAPL,2014-07-28,24.7549991607666
911981,AAPL,2014-07-29,24.59499931335449
911982,AAPL,2014-07-30,24.537500381469727
911983,AAPL,2014-07-31,23.899999618530277
911984,AAPL,2014-08-01,24.03249931335449
911985,AAPL,2014-08-04,23.897499084472656
911986,AAPL,2014-08-05,23.780000686645508
911987,AAPL,2014-08-06,23.739999771118164
911988,AAPL,2014-08-07,23.6200008392334
911989,AAPL,2014-08-08,23.684999465942383
911990,AAPL,2014-08-11,23.997499465942383
911991,AAPL,2014-08-12,23.99250030517578
911992,AAPL,2014-08-13,24.309999465942383
911993,AAPL,2014-08-14,24.375
911994,AAPL,2014-08-15,24.4950008392334
911995,AAPL,2014-08-18,24.790000915527344
911996,AAPL,2014-08-19,25.13249969482422
911997,AAPL,2014-08-20,25.14249992370605
911998,AAPL,2014-08-21,25.145000457763672
911999,AAPL,2014-08-22,25.32999992370605
912000,AAPL,2014-08-25,25.38500022888184
912001,AAPL,2014-08-26,25.22249984741211
912002,AAPL,2014-08-27,25.53249931335449
912003,AAPL,2014-08-28,25.5625
912004,AAPL,2014-08-29,25.625
912005,AAPL,2014-09-02,25.825000762939453
912006,AAPL,2014-09-03,24.73500061035156
912007,AAPL,2014-09-04,24.530000686645508
912008,AAPL,2014-09-05,24.74250030517578
912009,AAPL,2014-09-08,24.59000015258789
912010,AAPL,2014-09-09,24.497499465942383
912011,AAPL,2014-09-10,25.25
912012,AAPL,2014-09-11,25.357500076293945
912013,AAPL,2014-09-12,25.415000915527344
912014,AAPL,2014-09-15,25.40749931335449
912015,AAPL,2014-09-16,25.21500015258789
912016,AAPL,2014-09-17,25.395000457763672
912017,AAPL,2014-09-18,25.44750022888184
912018,AAPL,2014-09-19,25.239999771118164
912019,AAPL,2014-09-22,25.26499938964844
912020,AAPL,2014-09-23,25.65999984741211
912021,AAPL,2014-09-24,25.4375
912022,AAPL,2014-09-25,24.467500686645508
912023,AAPL,2014-09-26,25.1875
912024,AAPL,2014-09-29,25.02750015258789
912025,AAPL,2014-09-30,25.1875
912026,AAPL,2014-10-01,24.795000076293945
912027,AAPL,2014-10-02,24.975000381469727
912028,AAPL,2014-10-03,24.905000686645508
912029,AAPL,2014-10-06,24.905000686645508
912030,AAPL,2014-10-07,24.6875
912031,AAPL,2014-10-08,25.200000762939453
912032,AAPL,2014-10-09,25.2549991607666
912033,AAPL,2014-10-10,25.1825008392334
912034,AAPL,2014-10-13,24.95249938964844
912035,AAPL,2014-10-14,24.6875
912036,AAPL,2014-10-15,24.38500022888184
912037,AAPL,2014-10-16,24.065000534057617
912038,AAPL,2014-10-17,24.417499542236328
912039,AAPL,2014-10-20,24.940000534057617
912040,AAPL,2014-10-21,25.61750030517578
912041,AAPL,2014-10-22,25.747499465942383
912042,AAPL,2014-10-23,26.207500457763672
912043,AAPL,2014-10-24,26.30500030517578
912044,AAPL,2014-10-27,26.27750015258789
912045,AAPL,2014-10-28,26.684999465942383
912046,AAPL,2014-10-29,26.834999084472656
912047,AAPL,2014-10-30,26.7450008392334
912048,AAPL,2014-10-31,27.0
912049,AAPL,2014-11-03,27.350000381469727
912050,AAPL,2014-11-04,27.149999618530277
912051,AAPL,2014-11-05,27.21500015258789
912052,AAPL,2014-11-06,27.174999237060547
912053,AAPL,2014-11-07,27.252500534057617
912054,AAPL,2014-11-10,27.207500457763672
912055,AAPL,2014-11-11,27.424999237060547
912056,AAPL,2014-11-12,27.8125
912057,AAPL,2014-11-13,28.20499992370605
912058,AAPL,2014-11-14,28.545000076293945
912059,AAPL,2014-11-17,28.497499465942383
912060,AAPL,2014-11-18,28.86750030517578
912061,AAPL,2014-11-19,28.667499542236328
912062,AAPL,2014-11-20,29.07749938964844
912063,AAPL,2014-11-21,29.11750030517578
912064,AAPL,2014-11-24,29.65749931335449
912065,AAPL,2014-11-25,29.399999618530277
912066,AAPL,2014-11-26,29.75
912067,AAPL,2014-11-28,29.732500076293945
912068,AAPL,2014-12-01,28.76749992370605
912069,AAPL,2014-12-02,28.65749931335449
912070,AAPL,2014-12-03,28.982500076293945
912071,AAPL,2014-12-04,28.872499465942383
912072,AAPL,2014-12-05,28.75
912073,AAPL,2014-12-08,28.100000381469727
912074,AAPL,2014-12-09,28.530000686645508
912075,AAPL,2014-12-10,27.987499237060547
912076,AAPL,2014-12-11,27.905000686645508
912077,AAPL,2014-12-12,27.4325008392334
912078,AAPL,2014-12-15,27.0575008392334
912079,AAPL,2014-12-16,26.6875
912080,AAPL,2014-12-17,27.352500915527344
912081,AAPL,2014-12-18,28.162500381469727
912082,AAPL,2014-12-19,27.94499969482422
912083,AAPL,2014-12-22,28.23500061035156
912084,AAPL,2014-12-23,28.13500022888184
912085,AAPL,2014-12-24,28.002500534057617
912086,AAPL,2014-12-26,28.497499465942383
912087,AAPL,2014-12-29,28.477500915527344
912088,AAPL,2014-12-30,28.1299991607666
912089,AAPL,2014-12-31,27.59499931335449
912090,AAPL,2015-01-02,27.332500457763672
912091,AAPL,2015-01-05,26.5625
912092,AAPL,2015-01-06,26.565000534057617
912093,AAPL,2015-01-07,26.9375
912094,AAPL,2015-01-08,27.97249984741211
912095,AAPL,2015-01-09,28.002500534057617
912096,AAPL,2015-01-12,27.3125
912097,AAPL,2015-01-13,27.55500030517578
912098,AAPL,2015-01-14,27.450000762939453
912099,AAPL,2015-01-15,26.70499992370605
912100,AAPL,2015-01-16,26.497499465942383
912101,AAPL,2015-01-20,27.18000030517578
912102,AAPL,2015-01-21,27.387500762939453
912103,AAPL,2015-01-22,28.100000381469727
912104,AAPL,2015-01-23,28.2450008392334
912105,AAPL,2015-01-26,28.274999618530277
912106,AAPL,2015-01-27,27.28499984741211
912107,AAPL,2015-01-28,28.82749938964844
912108,AAPL,2015-01-29,29.725000381469727
912109,AAPL,2015-01-30,29.290000915527344
912110,AAPL,2015-02-02,29.65749931335449
912111,AAPL,2015-02-03,29.662500381469727
912112,AAPL,2015-02-04,29.88999938964844
912113,AAPL,2015-02-05,29.98500061035156
912114,AAPL,2015-02-06,29.732500076293945
912115,AAPL,2015-02-09,29.93000030517578
912116,AAPL,2015-02-10,30.5049991607666
912117,AAPL,2015-02-11,31.21999931335449
912118,AAPL,2015-02-12,31.614999771118164
912119,AAPL,2015-02-13,31.770000457763672
912120,AAPL,2015-02-17,31.957500457763672
912121,AAPL,2015-02-18,32.18000030517578
912122,AAPL,2015-02-19,32.11249923706055
912123,AAPL,2015-02-20,32.375
912124,AAPL,2015-02-23,33.25
912125,AAPL,2015-02-24,33.04249954223633
912126,AAPL,2015-02-25,32.1974983215332
912127,AAPL,2015-02-26,32.60499954223633
912128,AAPL,2015-02-27,32.1150016784668
912129,AAPL,2015-03-02,32.272499084472656
912130,AAPL,2015-03-03,32.34000015258789
912131,AAPL,2015-03-04,32.1349983215332
912132,AAPL,2015-03-05,31.602500915527344
912133,AAPL,2015-03-06,31.649999618530277
912134,AAPL,2015-03-09,31.78499984741211
912135,AAPL,2015-03-10,31.127500534057617
912136,AAPL,2015-03-11,30.559999465942383
912137,AAPL,2015-03-12,31.112499237060547
912138,AAPL,2015-03-13,30.897499084472656
912139,AAPL,2015-03-16,31.237499237060547
912140,AAPL,2015-03-17,31.76000022888184
912141,AAPL,2015-03-18,32.11750030517578
912142,AAPL,2015-03-19,31.875
912143,AAPL,2015-03-20,31.475000381469727
912144,AAPL,2015-03-23,31.802499771118164
912145,AAPL,2015-03-24,31.67250061035156
912146,AAPL,2015-03-25,30.84499931335449
912147,AAPL,2015-03-26,31.059999465942383
912148,AAPL,2015-03-27,30.8125
912149,AAPL,2015-03-30,31.592500686645508
912150,AAPL,2015-03-31,31.107500076293945
912151,AAPL,2015-04-01,31.0625
912152,AAPL,2015-04-02,31.32999992370605
912153,AAPL,2015-04-06,31.837499618530277
912154,AAPL,2015-04-07,31.502500534057617
912155,AAPL,2015-04-08,31.399999618530277
912156,AAPL,2015-04-09,31.63999938964844
912157,AAPL,2015-04-10,31.774999618530277
912158,AAPL,2015-04-13,31.712499618530277
912159,AAPL,2015-04-14,31.575000762939453
912160,AAPL,2015-04-15,31.69499969482422
912161,AAPL,2015-04-16,31.542499542236328
912162,AAPL,2015-04-17,31.1875
912163,AAPL,2015-04-20,31.899999618530277
912164,AAPL,2015-04-21,31.727500915527344
912165,AAPL,2015-04-22,32.154998779296875
912166,AAPL,2015-04-23,32.41749954223633
912167,AAPL,2015-04-24,32.56999969482422
912168,AAPL,2015-04-27,33.162498474121094
912169,AAPL,2015-04-28,32.63999938964844
912170,AAPL,2015-04-29,32.15999984741211
912171,AAPL,2015-04-30,31.287500381469727
912172,AAPL,2015-05-01,32.23749923706055
912173,AAPL,2015-05-04,32.17499923706055
912174,AAPL,2015-05-05,31.450000762939453
912175,AAPL,2015-05-06,31.252500534057617
912176,AAPL,2015-05-07,31.315000534057617
912177,AAPL,2015-05-08,31.905000686645508
912178,AAPL,2015-05-11,31.57999992370605
912179,AAPL,2015-05-12,31.467500686645508
912180,AAPL,2015-05-13,31.502500534057617
912181,AAPL,2015-05-14,32.23749923706055
912182,AAPL,2015-05-15,32.192501068115234
912183,AAPL,2015-05-18,32.54750061035156
912184,AAPL,2015-05-19,32.51750183105469
912185,AAPL,2015-05-20,32.51499938964844
912186,AAPL,2015-05-21,32.84749984741211
912187,AAPL,2015-05-22,33.1349983215332
912188,AAPL,2015-05-26,32.404998779296875
912189,AAPL,2015-05-27,33.0099983215332
912190,AAPL,2015-05-28,32.94499969482422
912191,AAPL,2015-05-29,32.56999969482422
912192,AAPL,2015-06-01,32.6349983215332
912193,AAPL,2015-06-02,32.4900016784668
912194,AAPL,2015-06-03,32.529998779296875
912195,AAPL,2015-06-04,32.34000015258789
912196,AAPL,2015-06-05,32.162498474121094
912197,AAPL,2015-06-08,31.950000762939453
912198,AAPL,2015-06-09,31.854999542236328
912199,AAPL,2015-06-10,32.220001220703125
912200,AAPL,2015-06-11,32.147499084472656
912201,AAPL,2015-06-12,31.792499542236328
912202,AAPL,2015-06-15,31.729999542236328
912203,AAPL,2015-06-16,31.899999618530277
912204,AAPL,2015-06-17,31.825000762939453
912205,AAPL,2015-06-18,31.96999931335449
912206,AAPL,2015-06-19,31.649999618530277
912207,AAPL,2015-06-22,31.90250015258789
912208,AAPL,2015-06-23,31.75749969482422
912209,AAPL,2015-06-24,32.02750015258789
912210,AAPL,2015-06-25,31.875
912211,AAPL,2015-06-26,31.6875
912212,AAPL,2015-06-29,31.13249969482422
912213,AAPL,2015-06-30,31.357500076293945
912214,AAPL,2015-07-01,31.649999618530277
912215,AAPL,2015-07-02,31.61000061035156
912216,AAPL,2015-07-06,31.5
912217,AAPL,2015-07-07,31.42250061035156
912218,AAPL,2015-07-08,30.64249992370605
912219,AAPL,2015-07-09,30.01749992370605
912220,AAPL,2015-07-10,30.81999969482422
912221,AAPL,2015-07-13,31.415000915527344
912222,AAPL,2015-07-14,31.40250015258789
912223,AAPL,2015-07-15,31.70499992370605
912224,AAPL,2015-07-16,32.127498626708984
912225,AAPL,2015-07-17,32.404998779296875
912226,AAPL,2015-07-20,33.01750183105469
912227,AAPL,2015-07-21,32.6875
912228,AAPL,2015-07-22,31.30500030517578
912229,AAPL,2015-07-23,31.290000915527344
912230,AAPL,2015-07-24,31.125
912231,AAPL,2015-07-27,30.6924991607666
912232,AAPL,2015-07-28,30.84499931335449
912233,AAPL,2015-07-29,30.747499465942383
912234,AAPL,2015-07-30,30.592500686645508
912235,AAPL,2015-07-31,30.325000762939453
912236,AAPL,2015-08-03,29.61000061035156
912237,AAPL,2015-08-04,28.65999984741211
912238,AAPL,2015-08-05,28.850000381469727
912239,AAPL,2015-08-06,28.78249931335449
912240,AAPL,2015-08-07,28.8799991607666
912241,AAPL,2015-08-10,29.93000030517578
912242,AAPL,2015-08-11,28.372499465942383
912243,AAPL,2015-08-12,28.809999465942383
912244,AAPL,2015-08-13,28.787500381469727
912245,AAPL,2015-08-14,28.989999771118164
912246,AAPL,2015-08-17,29.290000915527344
912247,AAPL,2015-08-18,29.125
912248,AAPL,2015-08-19,28.752500534057617
912249,AAPL,2015-08-20,28.162500381469727
912250,AAPL,2015-08-21,26.440000534057617
912251,AAPL,2015-08-24,25.780000686645508
912252,AAPL,2015-08-25,25.934999465942383
912253,AAPL,2015-08-26,27.42250061035156
912254,AAPL,2015-08-27,28.229999542236328
912255,AAPL,2015-08-28,28.32250022888184
912256,AAPL,2015-08-31,28.190000534057617
912257,AAPL,2015-09-01,26.93000030517578
912258,AAPL,2015-09-02,28.084999084472656
912259,AAPL,2015-09-03,27.592500686645508
912260,AAPL,2015-09-04,27.3174991607666
912261,AAPL,2015-09-08,28.07749938964844
912262,AAPL,2015-09-09,27.537500381469727
912263,AAPL,2015-09-10,28.14249992370605
912264,AAPL,2015-09-11,28.552499771118164
912265,AAPL,2015-09-14,28.82749938964844
912266,AAPL,2015-09-15,29.06999969482422
912267,AAPL,2015-09-16,29.102500915527344
912268,AAPL,2015-09-17,28.479999542236328
912269,AAPL,2015-09-18,28.362499237060547
912270,AAPL,2015-09-21,28.802499771118164
912271,AAPL,2015-09-22,28.350000381469727
912272,AAPL,2015-09-23,28.57999992370605
912273,AAPL,2015-09-24,28.75
912274,AAPL,2015-09-25,28.677499771118164
912275,AAPL,2015-09-28,28.11000061035156
912276,AAPL,2015-09-29,27.26499938964844
912277,AAPL,2015-09-30,27.575000762939453
912278,AAPL,2015-10-01,27.395000457763672
912279,AAPL,2015-10-02,27.59499931335449
912280,AAPL,2015-10-05,27.69499969482422
912281,AAPL,2015-10-06,27.82749938964844
912282,AAPL,2015-10-07,27.69499969482422
912283,AAPL,2015-10-08,27.375
912284,AAPL,2015-10-09,28.030000686645508
912285,AAPL,2015-10-12,27.899999618530277
912286,AAPL,2015-10-13,27.94750022888184
912287,AAPL,2015-10-14,27.552499771118164
912288,AAPL,2015-10-15,27.96500015258789
912289,AAPL,2015-10-16,27.76000022888184
912290,AAPL,2015-10-19,27.9325008392334
912291,AAPL,2015-10-20,28.4424991607666
912292,AAPL,2015-10-21,28.440000534057617
912293,AAPL,2015-10-22,28.875
912294,AAPL,2015-10-23,29.770000457763672
912295,AAPL,2015-10-26,28.81999969482422
912296,AAPL,2015-10-27,28.637500762939453
912297,AAPL,2015-10-28,29.8174991607666
912298,AAPL,2015-10-29,30.13249969482422
912299,AAPL,2015-10-30,29.875
912300,AAPL,2015-11-02,30.295000076293945
912301,AAPL,2015-11-03,30.64249992370605
912302,AAPL,2015-11-04,30.5
912303,AAPL,2015-11-05,30.229999542236328
912304,AAPL,2015-11-06,30.26499938964844
912305,AAPL,2015-11-09,30.14249992370605
912306,AAPL,2015-11-10,29.1924991607666
912307,AAPL,2015-11-11,29.02750015258789
912308,AAPL,2015-11-12,28.93000030517578
912309,AAPL,2015-11-13,28.084999084472656
912310,AAPL,2015-11-16,28.545000076293945
912311,AAPL,2015-11-17,28.42250061035156
912312,AAPL,2015-11-18,29.32250022888184
912313,AAPL,2015-11-19,29.69499969482422
912314,AAPL,2015-11-20,29.825000762939453
912315,AAPL,2015-11-23,29.4375
912316,AAPL,2015-11-24,29.71999931335449
912317,AAPL,2015-11-25,29.50749969482422
912318,AAPL,2015-11-27,29.45249938964844
912319,AAPL,2015-11-30,29.575000762939453
912320,AAPL,2015-12-01,29.334999084472656
912321,AAPL,2015-12-02,29.06999969482422
912322,AAPL,2015-12-03,28.799999237060547
912323,AAPL,2015-12-04,29.75749969482422
912324,AAPL,2015-12-07,29.56999969482422
912325,AAPL,2015-12-08,29.5575008392334
912326,AAPL,2015-12-09,28.905000686645508
912327,AAPL,2015-12-10,29.042499542236328
912328,AAPL,2015-12-11,28.295000076293945
912329,AAPL,2015-12-14,28.1200008392334
912330,AAPL,2015-12-15,27.622499465942383
912331,AAPL,2015-12-16,27.834999084472656
912332,AAPL,2015-12-17,27.2450008392334
912333,AAPL,2015-12-18,26.50749969482422
912334,AAPL,2015-12-21,26.832500457763672
912335,AAPL,2015-12-22,26.8075008392334
912336,AAPL,2015-12-23,27.15250015258789
912337,AAPL,2015-12-24,27.00749969482422
912338,AAPL,2015-12-28,26.70499992370605
912339,AAPL,2015-12-29,27.184999465942383
912340,AAPL,2015-12-30,26.82999992370605
912341,AAPL,2015-12-31,26.315000534057617
912342,AAPL,2016-01-04,26.337499618530277
912343,AAPL,2016-01-05,25.677499771118164
912344,AAPL,2016-01-06,25.174999237060547
912345,AAPL,2016-01-07,24.112499237060547
912346,AAPL,2016-01-08,24.239999771118164
912347,AAPL,2016-01-11,24.63249969482422
912348,AAPL,2016-01-12,24.989999771118164
912349,AAPL,2016-01-13,24.34749984741211
912350,AAPL,2016-01-14,24.8799991607666
912351,AAPL,2016-01-15,24.28249931335449
912352,AAPL,2016-01-19,24.165000915527344
912353,AAPL,2016-01-20,24.19750022888184
912354,AAPL,2016-01-21,24.075000762939453
912355,AAPL,2016-01-22,25.354999542236328
912356,AAPL,2016-01-25,24.86000061035156
912357,AAPL,2016-01-26,24.997499465942383
912358,AAPL,2016-01-27,23.354999542236328
912359,AAPL,2016-01-28,23.522499084472656
912360,AAPL,2016-01-29,24.334999084472656
912361,AAPL,2016-02-01,24.107500076293945
912362,AAPL,2016-02-02,23.6200008392334
912363,AAPL,2016-02-03,24.087499618530277
912364,AAPL,2016-02-04,24.149999618530277
912365,AAPL,2016-02-05,23.5049991607666
912366,AAPL,2016-02-08,23.752500534057617
912367,AAPL,2016-02-09,23.747499465942383
912368,AAPL,2016-02-10,23.5674991607666
912369,AAPL,2016-02-11,23.424999237060547
912370,AAPL,2016-02-12,23.497499465942383
912371,AAPL,2016-02-16,24.15999984741211
912372,AAPL,2016-02-17,24.530000686645508
912373,AAPL,2016-02-18,24.065000534057617
912374,AAPL,2016-02-19,24.01000022888184
912375,AAPL,2016-02-22,24.21999931335449
912376,AAPL,2016-02-23,23.67250061035156
912377,AAPL,2016-02-24,24.024999618530277
912378,AAPL,2016-02-25,24.190000534057617
912379,AAPL,2016-02-26,24.227500915527344
912380,AAPL,2016-02-29,24.17250061035156
912381,AAPL,2016-03-01,25.13249969482422
912382,AAPL,2016-03-02,25.1875
912383,AAPL,2016-03-03,25.375
912384,AAPL,2016-03-04,25.752500534057617
912385,AAPL,2016-03-07,25.467500686645508
912386,AAPL,2016-03-08,25.25749969482422
912387,AAPL,2016-03-09,25.280000686645508
912388,AAPL,2016-03-10,25.292499542236328
912389,AAPL,2016-03-11,25.565000534057617
912390,AAPL,2016-03-14,25.6299991607666
912391,AAPL,2016-03-15,26.145000457763672
912392,AAPL,2016-03-16,26.49250030517578
912393,AAPL,2016-03-17,26.450000762939453
912394,AAPL,2016-03-18,26.479999542236328
912395,AAPL,2016-03-21,26.477500915527344
912396,AAPL,2016-03-22,26.68000030517578
912397,AAPL,2016-03-23,26.53249931335449
912398,AAPL,2016-03-24,26.417499542236328
912399,AAPL,2016-03-28,26.29750061035156
912400,AAPL,2016-03-29,26.920000076293945
912401,AAPL,2016-03-30,27.38999938964844
912402,AAPL,2016-03-31,27.247499465942383
912403,AAPL,2016-04-01,27.497499465942383
912404,AAPL,2016-04-04,27.780000686645508
912405,AAPL,2016-04-05,27.45249938964844
912406,AAPL,2016-04-06,27.739999771118164
912407,AAPL,2016-04-07,27.13500022888184
912408,AAPL,2016-04-08,27.165000915527344
912409,AAPL,2016-04-11,27.2549991607666
912410,AAPL,2016-04-12,27.61000061035156
912411,AAPL,2016-04-13,28.01000022888184
912412,AAPL,2016-04-14,28.024999618530277
912413,AAPL,2016-04-15,27.462499618530277
912414,AAPL,2016-04-18,26.8700008392334
912415,AAPL,2016-04-19,26.727500915527344
912416,AAPL,2016-04-20,26.78249931335449
912417,AAPL,2016-04-21,26.49250030517578
912418,AAPL,2016-04-22,26.420000076293945
912419,AAPL,2016-04-25,26.270000457763672
912420,AAPL,2016-04-26,26.087499618530277
912421,AAPL,2016-04-27,24.45499992370605
912422,AAPL,2016-04-28,23.707500457763672
912423,AAPL,2016-04-29,23.434999465942383
912424,AAPL,2016-05-02,23.40999984741211
912425,AAPL,2016-05-03,23.795000076293945
912426,AAPL,2016-05-04,23.54750061035156
912427,AAPL,2016-05-05,23.309999465942383
912428,AAPL,2016-05-06,23.18000030517578
912429,AAPL,2016-05-09,23.19750022888184
912430,AAPL,2016-05-10,23.354999542236328
912431,AAPL,2016-05-11,23.127500534057617
912432,AAPL,2016-05-12,22.584999084472656
912433,AAPL,2016-05-13,22.6299991607666
912434,AAPL,2016-05-16,23.46999931335449
912435,AAPL,2016-05-17,23.372499465942383
912436,AAPL,2016-05-18,23.63999938964844
912437,AAPL,2016-05-19,23.549999237060547
912438,AAPL,2016-05-20,23.80500030517578
912439,AAPL,2016-05-23,24.107500076293945
912440,AAPL,2016-05-24,24.475000381469727
912441,AAPL,2016-05-25,24.905000686645508
912442,AAPL,2016-05-26,25.102500915527344
912443,AAPL,2016-05-27,25.087499618530277
912444,AAPL,2016-05-31,24.96500015258789
912445,AAPL,2016-06-01,24.614999771118164
912446,AAPL,2016-06-02,24.43000030517578
912447,AAPL,2016-06-03,24.479999542236328
912448,AAPL,2016-06-06,24.65749931335449
912449,AAPL,2016-06-07,24.75749969482422
912450,AAPL,2016-06-08,24.73500061035156
912451,AAPL,2016-06-09,24.912500381469727
912452,AAPL,2016-06-10,24.707500457763672
912453,AAPL,2016-06-13,24.334999084472656
912454,AAPL,2016-06-14,24.364999771118164
912455,AAPL,2016-06-15,24.28499984741211
912456,AAPL,2016-06-16,24.387500762939453
912457,AAPL,2016-06-17,23.832500457763672
912458,AAPL,2016-06-20,23.774999618530277
912459,AAPL,2016-06-21,23.977500915527344
912460,AAPL,2016-06-22,23.887500762939453
912461,AAPL,2016-06-23,24.024999618530277
912462,AAPL,2016-06-24,23.350000381469727
912463,AAPL,2016-06-27,23.01000022888184
912464,AAPL,2016-06-28,23.397499084472656
912465,AAPL,2016-06-29,23.600000381469727
912466,AAPL,2016-06-30,23.899999618530277
912467,AAPL,2016-07-01,23.97249984741211
912468,AAPL,2016-07-05,23.747499465942383
912469,AAPL,2016-07-06,23.88249969482422
912470,AAPL,2016-07-07,23.98500061035156
912471,AAPL,2016-07-08,24.170000076293945
912472,AAPL,2016-07-11,24.2450008392334
912473,AAPL,2016-07-12,24.354999542236328
912474,AAPL,2016-07-13,24.217500686645508
912475,AAPL,2016-07-14,24.69750022888184
912476,AAPL,2016-07-15,24.69499969482422
912477,AAPL,2016-07-18,24.957500457763672
912478,AAPL,2016-07-19,24.967500686645508
912479,AAPL,2016-07-20,24.989999771118164
912480,AAPL,2016-07-21,24.857500076293945
912481,AAPL,2016-07-22,24.665000915527344
912482,AAPL,2016-07-25,24.334999084472656
912483,AAPL,2016-07-26,24.167499542236328
912484,AAPL,2016-07-27,25.737499237060547
912485,AAPL,2016-07-28,26.084999084472656
912486,AAPL,2016-07-29,26.052499771118164
912487,AAPL,2016-08-01,26.512500762939453
912488,AAPL,2016-08-02,26.1200008392334
912489,AAPL,2016-08-03,26.44750022888184
912490,AAPL,2016-08-04,26.467500686645508
912491,AAPL,2016-08-05,26.8700008392334
912492,AAPL,2016-08-08,27.092500686645508
912493,AAPL,2016-08-09,27.20249938964844
912494,AAPL,2016-08-10,27.0
912495,AAPL,2016-08-11,26.982500076293945
912496,AAPL,2016-08-12,27.045000076293945
912497,AAPL,2016-08-15,27.3700008392334
912498,AAPL,2016-08-16,27.34499931335449
912499,AAPL,2016-08-17,27.30500030517578
912500,AAPL,2016-08-18,27.270000457763672
912501,AAPL,2016-08-19,27.34000015258789
912502,AAPL,2016-08-22,27.127500534057617
912503,AAPL,2016-08-23,27.212499618530277
912504,AAPL,2016-08-24,27.00749969482422
912505,AAPL,2016-08-25,26.89249992370605
912506,AAPL,2016-08-26,26.73500061035156
912507,AAPL,2016-08-29,26.70499992370605
912508,AAPL,2016-08-30,26.5
912509,AAPL,2016-08-31,26.524999618530277
912510,AAPL,2016-09-01,26.6825008392334
912511,AAPL,2016-09-02,26.9325008392334
912512,AAPL,2016-09-06,26.924999237060547
912513,AAPL,2016-09-07,27.09000015258789
912514,AAPL,2016-09-08,26.3799991607666
912515,AAPL,2016-09-09,25.78249931335449
912516,AAPL,2016-09-12,26.36000061035156
912517,AAPL,2016-09-13,26.987499237060547
912518,AAPL,2016-09-14,27.9424991607666
912519,AAPL,2016-09-15,28.89249992370605
912520,AAPL,2016-09-16,28.729999542236328
912521,AAPL,2016-09-19,28.395000457763672
912522,AAPL,2016-09-20,28.39249992370605
912523,AAPL,2016-09-21,28.387500762939453
912524,AAPL,2016-09-22,28.655000686645508
912525,AAPL,2016-09-23,28.177499771118164
912526,AAPL,2016-09-26,28.21999931335449
912527,AAPL,2016-09-27,28.272499084472656
912528,AAPL,2016-09-28,28.487499237060547
912529,AAPL,2016-09-29,28.045000076293945
912530,AAPL,2016-09-30,28.262500762939453
912531,AAPL,2016-10-03,28.1299991607666
912532,AAPL,2016-10-04,28.25
912533,AAPL,2016-10-05,28.262500762939453
912534,AAPL,2016-10-06,28.47249984741211
912535,AAPL,2016-10-07,28.51499938964844
912536,AAPL,2016-10-10,29.012500762939453
912537,AAPL,2016-10-11,29.075000762939453
912538,AAPL,2016-10-12,29.334999084472656
912539,AAPL,2016-10-13,29.2450008392334
912540,AAPL,2016-10-14,29.40749931335449
912541,AAPL,2016-10-17,29.387500762939453
912542,AAPL,2016-10-18,29.36750030517578
912543,AAPL,2016-10-19,29.280000686645508
912544,AAPL,2016-10-20,29.26499938964844
912545,AAPL,2016-10-21,29.149999618530277
912546,AAPL,2016-10-24,29.412500381469727
912547,AAPL,2016-10-25,29.5625
912548,AAPL,2016-10-26,28.897499084472656
912549,AAPL,2016-10-27,28.6200008392334
912550,AAPL,2016-10-28,28.43000030517578
912551,AAPL,2016-10-31,28.38500022888184
912552,AAPL,2016-11-01,27.872499465942383
912553,AAPL,2016-11-02,27.897499084472656
912554,AAPL,2016-11-03,27.457500457763672
912555,AAPL,2016-11-04,27.209999084472656
912556,AAPL,2016-11-07,27.602500915527344
912557,AAPL,2016-11-08,27.76499938964844
912558,AAPL,2016-11-09,27.71999931335449
912559,AAPL,2016-11-10,26.94750022888184
912560,AAPL,2016-11-11,27.107500076293945
912561,AAPL,2016-11-14,26.427499771118164
912562,AAPL,2016-11-15,26.77750015258789
912563,AAPL,2016-11-16,27.497499465942383
912564,AAPL,2016-11-17,27.487499237060547
912565,AAPL,2016-11-18,27.51499938964844
912566,AAPL,2016-11-21,27.9325008392334
912567,AAPL,2016-11-22,27.950000762939453
912568,AAPL,2016-11-23,27.8075008392334
912569,AAPL,2016-11-25,27.94750022888184
912570,AAPL,2016-11-28,27.89249992370605
912571,AAPL,2016-11-29,27.864999771118164
912572,AAPL,2016-11-30,27.6299991607666
912573,AAPL,2016-12-01,27.372499465942383
912574,AAPL,2016-12-02,27.475000381469727
912575,AAPL,2016-12-05,27.27750015258789
912576,AAPL,2016-12-06,27.487499237060547
912577,AAPL,2016-12-07,27.75749969482422
912578,AAPL,2016-12-08,28.030000686645508
912579,AAPL,2016-12-09,28.487499237060547
912580,AAPL,2016-12-12,28.325000762939453
912581,AAPL,2016-12-13,28.79750061035156
912582,AAPL,2016-12-14,28.79750061035156
912583,AAPL,2016-12-15,28.95499992370605
912584,AAPL,2016-12-16,28.99250030517578
912585,AAPL,2016-12-19,29.15999984741211
912586,AAPL,2016-12-20,29.237499237060547
912587,AAPL,2016-12-21,29.26499938964844
912588,AAPL,2016-12-22,29.07250022888184
912589,AAPL,2016-12-23,29.1299991607666
912590,AAPL,2016-12-27,29.315000534057617
912591,AAPL,2016-12-28,29.190000534057617
912592,AAPL,2016-12-29,29.1825008392334
912593,AAPL,2016-12-30,28.95499992370605
912594,AAPL,2017-01-03,29.037500381469727
912595,AAPL,2017-01-04,29.0049991607666
912596,AAPL,2017-01-05,29.15250015258789
912597,AAPL,2017-01-06,29.477500915527344
912598,AAPL,2017-01-09,29.747499465942383
912599,AAPL,2017-01-10,29.77750015258789
912600,AAPL,2017-01-11,29.9375
912601,AAPL,2017-01-12,29.8125
912602,AAPL,2017-01-13,29.76000022888184
912603,AAPL,2017-01-17,30.0
912604,AAPL,2017-01-18,29.997499465942383
912605,AAPL,2017-01-19,29.94499969482422
912606,AAPL,2017-01-20,30.0
912607,AAPL,2017-01-23,30.020000457763672
912608,AAPL,2017-01-24,29.99250030517578
912609,AAPL,2017-01-25,30.46999931335449
912610,AAPL,2017-01-26,30.48500061035156
912611,AAPL,2017-01-27,30.487499237060547
912612,AAPL,2017-01-30,30.40749931335449
912613,AAPL,2017-01-31,30.337499618530277
912614,AAPL,2017-02-01,32.1875
912615,AAPL,2017-02-02,32.13249969482422
912616,AAPL,2017-02-03,32.27000045776367
912617,AAPL,2017-02-06,32.5724983215332
912618,AAPL,2017-02-07,32.88249969482422
912619,AAPL,2017-02-08,33.0099983215332
912620,AAPL,2017-02-09,33.10499954223633
912621,AAPL,2017-02-10,33.029998779296875
912622,AAPL,2017-02-13,33.3224983215332
912623,AAPL,2017-02-14,33.755001068115234
912624,AAPL,2017-02-15,33.877498626708984
912625,AAPL,2017-02-16,33.837501525878906
912626,AAPL,2017-02-17,33.93000030517578
912627,AAPL,2017-02-21,34.17499923706055
912628,AAPL,2017-02-22,34.27750015258789
912629,AAPL,2017-02-23,34.13249969482422
912630,AAPL,2017-02-24,34.165000915527344
912631,AAPL,2017-02-27,34.23249816894531
912632,AAPL,2017-02-28,34.247501373291016
912633,AAPL,2017-03-01,34.9474983215332
912634,AAPL,2017-03-02,34.7400016784668
912635,AAPL,2017-03-03,34.94499969482422
912636,AAPL,2017-03-06,34.834999084472656
912637,AAPL,2017-03-07,34.880001068115234
912638,AAPL,2017-03-08,34.75
912639,AAPL,2017-03-09,34.66999816894531
912640,AAPL,2017-03-10,34.78499984741211
912641,AAPL,2017-03-13,34.79999923706055
912642,AAPL,2017-03-14,34.747501373291016
912643,AAPL,2017-03-15,35.1150016784668
912644,AAPL,2017-03-16,35.17250061035156
912645,AAPL,2017-03-17,34.997501373291016
912646,AAPL,2017-03-20,35.3650016784668
912647,AAPL,2017-03-21,34.959999084472656
912648,AAPL,2017-03-22,35.35499954223633
912649,AAPL,2017-03-23,35.22999954223633
912650,AAPL,2017-03-24,35.15999984741211
912651,AAPL,2017-03-27,35.220001220703125
912652,AAPL,2017-03-28,35.95000076293945
912653,AAPL,2017-03-29,36.02999877929688
912654,AAPL,2017-03-30,35.98249816894531
912655,AAPL,2017-03-31,35.915000915527344
912656,AAPL,2017-04-03,35.92499923706055
912657,AAPL,2017-04-04,36.192501068115234
912658,AAPL,2017-04-05,36.005001068115234
912659,AAPL,2017-04-06,35.915000915527344
912660,AAPL,2017-04-07,35.834999084472656
912661,AAPL,2017-04-10,35.79249954223633
912662,AAPL,2017-04-11,35.407501220703125
912663,AAPL,2017-04-12,35.45000076293945
912664,AAPL,2017-04-13,35.26250076293945
912665,AAPL,2017-04-17,35.45750045776367
912666,AAPL,2017-04-18,35.29999923706055
912667,AAPL,2017-04-19,35.16999816894531
912668,AAPL,2017-04-20,35.61000061035156
912669,AAPL,2017-04-21,35.567501068115234
912670,AAPL,2017-04-24,35.90999984741211
912671,AAPL,2017-04-25,36.13249969482422
912672,AAPL,2017-04-26,35.91999816894531
912673,AAPL,2017-04-27,35.9474983215332
912674,AAPL,2017-04-28,35.912498474121094
912675,AAPL,2017-05-01,36.64500045776367
912676,AAPL,2017-05-02,36.87749862670898
912677,AAPL,2017-05-03,36.76499938964844
912678,AAPL,2017-05-04,36.63249969482422
912679,AAPL,2017-05-05,37.2400016784668
912680,AAPL,2017-05-08,38.25249862670898
912681,AAPL,2017-05-09,38.497501373291016
912682,AAPL,2017-05-10,38.31499862670898
912683,AAPL,2017-05-11,38.48749923706055
912684,AAPL,2017-05-12,39.025001525878906
912685,AAPL,2017-05-15,38.92499923706055
912686,AAPL,2017-05-16,38.86750030517578
912687,AAPL,2017-05-17,37.5625
912688,AAPL,2017-05-18,38.1349983215332
912689,AAPL,2017-05-19,38.26499938964844
912690,AAPL,2017-05-22,38.497501373291016
912691,AAPL,2017-05-23,38.45000076293945
912692,AAPL,2017-05-24,38.334999084472656
912693,AAPL,2017-05-25,38.46749877929688
912694,AAPL,2017-05-26,38.40250015258789
912695,AAPL,2017-05-30,38.41749954223633
912696,AAPL,2017-05-31,38.18999862670898
912697,AAPL,2017-06-01,38.29499816894531
912698,AAPL,2017-06-02,38.86249923706055
912699,AAPL,2017-06-05,38.48249816894531
912700,AAPL,2017-06-06,38.61249923706055
912701,AAPL,2017-06-07,38.84249877929688
912702,AAPL,2017-06-08,38.747501373291016
912703,AAPL,2017-06-09,37.244998931884766
912704,AAPL,2017-06-12,36.35499954223633
912705,AAPL,2017-06-13,36.647499084472656
912706,AAPL,2017-06-14,36.290000915527344
912707,AAPL,2017-06-15,36.0724983215332
912708,AAPL,2017-06-16,35.567501068115234
912709,AAPL,2017-06-19,36.584999084472656
912710,AAPL,2017-06-20,36.25249862670898
912711,AAPL,2017-06-21,36.46749877929688
912712,AAPL,2017-06-22,36.407501220703125
912713,AAPL,2017-06-23,36.56999969482422
912714,AAPL,2017-06-26,36.45500183105469
912715,AAPL,2017-06-27,35.932498931884766
912716,AAPL,2017-06-28,36.45750045776367
912717,AAPL,2017-06-29,35.91999816894531
912718,AAPL,2017-06-30,36.005001068115234
912719,AAPL,2017-07-03,35.875
912720,AAPL,2017-07-05,36.022499084472656
912721,AAPL,2017-07-06,35.682498931884766
912722,AAPL,2017-07-07,36.04499816894531
912723,AAPL,2017-07-10,36.26499938964844
912724,AAPL,2017-07-11,36.38249969482422
912725,AAPL,2017-07-12,36.435001373291016
912726,AAPL,2017-07-13,36.942501068115234
912727,AAPL,2017-07-14,37.2599983215332
912728,AAPL,2017-07-17,37.38999938964844
912729,AAPL,2017-07-18,37.52000045776367
912730,AAPL,2017-07-19,37.755001068115234
912731,AAPL,2017-07-20,37.584999084472656
912732,AAPL,2017-07-21,37.567501068115234
912733,AAPL,2017-07-24,38.022499084472656
912734,AAPL,2017-07-25,38.185001373291016
912735,AAPL,2017-07-26,38.3650016784668
912736,AAPL,2017-07-27,37.63999938964844
912737,AAPL,2017-07-28,37.375
912738,AAPL,2017-07-31,37.182498931884766
912739,AAPL,2017-08-01,37.51250076293945
912740,AAPL,2017-08-02,39.28499984741211
912741,AAPL,2017-08-03,38.89250183105469
912742,AAPL,2017-08-04,39.09749984741211
912743,AAPL,2017-08-07,39.70249938964844
912744,AAPL,2017-08-08,40.02000045776367
912745,AAPL,2017-08-09,40.26499938964844
912746,AAPL,2017-08-10,38.83000183105469
912747,AAPL,2017-08-11,39.369998931884766
912748,AAPL,2017-08-14,39.962501525878906
912749,AAPL,2017-08-15,40.400001525878906
912750,AAPL,2017-08-16,40.23749923706055
912751,AAPL,2017-08-17,39.46500015258789
912752,AAPL,2017-08-18,39.375
912753,AAPL,2017-08-21,39.3025016784668
912754,AAPL,2017-08-22,39.94499969482422
912755,AAPL,2017-08-23,39.994998931884766
912756,AAPL,2017-08-24,39.817501068115234
912757,AAPL,2017-08-25,39.96500015258789
912758,AAPL,2017-08-28,40.36750030517578
912759,AAPL,2017-08-29,40.727500915527344
912760,AAPL,2017-08-30,40.837501525878906
912761,AAPL,2017-08-31,41.0
912762,AAPL,2017-09-01,41.01250076293945
912763,AAPL,2017-09-05,40.52000045776367
912764,AAPL,2017-09-06,40.477500915527344
912765,AAPL,2017-09-07,40.31499862670898
912766,AAPL,2017-09-08,39.657501220703125
912767,AAPL,2017-09-11,40.375
912768,AAPL,2017-09-12,40.21500015258789
912769,AAPL,2017-09-13,39.91249847412109
912770,AAPL,2017-09-14,39.56999969482422
912771,AAPL,2017-09-15,39.970001220703125
912772,AAPL,2017-09-18,39.66749954223633
912773,AAPL,2017-09-19,39.682498931884766
912774,AAPL,2017-09-20,39.01750183105469
912775,AAPL,2017-09-21,38.34749984741211
912776,AAPL,2017-09-22,37.97249984741211
912777,AAPL,2017-09-25,37.63750076293945
912778,AAPL,2017-09-26,38.28499984741211
912779,AAPL,2017-09-27,38.557498931884766
912780,AAPL,2017-09-28,38.31999969482422
912781,AAPL,2017-09-29,38.52999877929688
912782,AAPL,2017-10-02,38.45249938964844
912783,AAPL,2017-10-03,38.619998931884766
912784,AAPL,2017-10-04,38.369998931884766
912785,AAPL,2017-10-05,38.84749984741211
912786,AAPL,2017-10-06,38.82500076293945
912787,AAPL,2017-10-09,38.959999084472656
912788,AAPL,2017-10-10,38.97499847412109
912789,AAPL,2017-10-11,39.13750076293945
912790,AAPL,2017-10-12,39.0
912791,AAPL,2017-10-13,39.247501373291016
912792,AAPL,2017-10-16,39.970001220703125
912793,AAPL,2017-10-17,40.11750030517578
912794,AAPL,2017-10-18,39.93999862670898
912795,AAPL,2017-10-19,38.994998931884766
912796,AAPL,2017-10-20,39.0625
912797,AAPL,2017-10-23,39.04249954223633
912798,AAPL,2017-10-24,39.275001525878906
912799,AAPL,2017-10-25,39.102500915527344
912800,AAPL,2017-10-26,39.352500915527344
912801,AAPL,2017-10-27,40.76250076293945
912802,AAPL,2017-10-30,41.68000030517578
912803,AAPL,2017-10-31,42.2599983215332
912804,AAPL,2017-11-01,41.72249984741211
912805,AAPL,2017-11-02,42.02750015258789
912806,AAPL,2017-11-03,43.125
912807,AAPL,2017-11-06,43.5625
912808,AAPL,2017-11-07,43.70249938964844
912809,AAPL,2017-11-08,44.060001373291016
912810,AAPL,2017-11-09,43.970001220703125
912811,AAPL,2017-11-10,43.66749954223633
912812,AAPL,2017-11-13,43.49250030517578
912813,AAPL,2017-11-14,42.834999084472656
912814,AAPL,2017-11-15,42.27000045776367
912815,AAPL,2017-11-16,42.775001525878906
912816,AAPL,2017-11-17,42.53749847412109
912817,AAPL,2017-11-20,42.494998931884766
912818,AAPL,2017-11-21,43.28499984741211
912819,AAPL,2017-11-22,43.7400016784668
912820,AAPL,2017-11-24,43.74250030517578
912821,AAPL,2017-11-27,43.522499084472656
912822,AAPL,2017-11-28,43.26750183105469
912823,AAPL,2017-11-29,42.369998931884766
912824,AAPL,2017-11-30,42.962501525878906
912825,AAPL,2017-12-01,42.76250076293945
912826,AAPL,2017-12-04,42.45000076293945
912827,AAPL,2017-12-05,42.40999984741211
912828,AAPL,2017-12-06,42.25249862670898
912829,AAPL,2017-12-07,42.33000183105469
912830,AAPL,2017-12-08,42.34249877929688
912831,AAPL,2017-12-11,43.16749954223633
912832,AAPL,2017-12-12,42.92499923706055
912833,AAPL,2017-12-13,43.067501068115234
912834,AAPL,2017-12-14,43.05500030517578
912835,AAPL,2017-12-15,43.49250030517578
912836,AAPL,2017-12-18,44.10499954223633
912837,AAPL,2017-12-19,43.6349983215332
912838,AAPL,2017-12-20,43.587501525878906
912839,AAPL,2017-12-21,43.75249862670898
912840,AAPL,2017-12-22,43.75249862670898
912841,AAPL,2017-12-26,42.64250183105469
912842,AAPL,2017-12-27,42.650001525878906
912843,AAPL,2017-12-28,42.77000045776367
912844,AAPL,2017-12-29,42.307498931884766
912845,AAPL,2018-01-02,43.06499862670898
912846,AAPL,2018-01-03,43.057498931884766
912847,AAPL,2018-01-04,43.25749969482422
912848,AAPL,2018-01-05,43.75
912849,AAPL,2018-01-08,43.587501525878906
912850,AAPL,2018-01-09,43.58250045776367
912851,AAPL,2018-01-10,43.5724983215332
912852,AAPL,2018-01-11,43.81999969482422
912853,AAPL,2018-01-12,44.272499084472656
912854,AAPL,2018-01-16,44.04750061035156
912855,AAPL,2018-01-17,44.775001525878906
912856,AAPL,2018-01-18,44.81499862670898
912857,AAPL,2018-01-19,44.6150016784668
912858,AAPL,2018-01-22,44.25
912859,AAPL,2018-01-23,44.2599983215332
912860,AAPL,2018-01-24,43.55500030517578
912861,AAPL,2018-01-25,42.77750015258789
912862,AAPL,2018-01-26,42.87749862670898
912863,AAPL,2018-01-29,41.9900016784668
912864,AAPL,2018-01-30,41.74250030517578
912865,AAPL,2018-01-31,41.85749816894531
912866,AAPL,2018-02-01,41.94499969482422
912867,AAPL,2018-02-02,40.125
912868,AAPL,2018-02-05,39.122501373291016
912869,AAPL,2018-02-06,40.75749969482422
912870,AAPL,2018-02-07,39.8849983215332
912871,AAPL,2018-02-08,38.78749847412109
912872,AAPL,2018-02-09,39.102500915527344
912873,AAPL,2018-02-12,40.6775016784668
912874,AAPL,2018-02-13,41.084999084472656
912875,AAPL,2018-02-14,41.84249877929688
912876,AAPL,2018-02-15,43.247501373291016
912877,AAPL,2018-02-16,43.10749816894531
912878,AAPL,2018-02-20,42.962501525878906
912879,AAPL,2018-02-21,42.76750183105469
912880,AAPL,2018-02-22,43.125
912881,AAPL,2018-02-23,43.875
912882,AAPL,2018-02-26,44.74250030517578
912883,AAPL,2018-02-27,44.59749984741211
912884,AAPL,2018-02-28,44.52999877929688
912885,AAPL,2018-03-01,43.75
912886,AAPL,2018-03-02,44.0525016784668
912887,AAPL,2018-03-05,44.20500183105469
912888,AAPL,2018-03-06,44.16749954223633
912889,AAPL,2018-03-07,43.75749969482422
912890,AAPL,2018-03-08,44.23500061035156
912891,AAPL,2018-03-09,44.994998931884766
912892,AAPL,2018-03-12,45.43000030517578
912893,AAPL,2018-03-13,44.99250030517578
912894,AAPL,2018-03-14,44.61000061035156
912895,AAPL,2018-03-15,44.66249847412109
912896,AAPL,2018-03-16,44.505001068115234
912897,AAPL,2018-03-19,43.82500076293945
912898,AAPL,2018-03-20,43.810001373291016
912899,AAPL,2018-03-21,42.817501068115234
912900,AAPL,2018-03-22,42.212501525878906
912901,AAPL,2018-03-23,41.23500061035156
912902,AAPL,2018-03-26,43.192501068115234
912903,AAPL,2018-03-27,42.084999084472656
912904,AAPL,2018-03-28,41.619998931884766
912905,AAPL,2018-03-29,41.94499969482422
912906,AAPL,2018-04-02,41.66999816894531
912907,AAPL,2018-04-03,42.09749984741211
912908,AAPL,2018-04-04,42.90250015258789
912909,AAPL,2018-04-05,43.20000076293945
912910,AAPL,2018-04-06,42.095001220703125
912911,AAPL,2018-04-09,42.51250076293945
912912,AAPL,2018-04-10,43.3125
912913,AAPL,2018-04-11,43.11000061035156
912914,AAPL,2018-04-12,43.53499984741211
912915,AAPL,2018-04-13,43.682498931884766
912916,AAPL,2018-04-16,43.95500183105469
912917,AAPL,2018-04-17,44.560001373291016
912918,AAPL,2018-04-18,44.459999084472656
912919,AAPL,2018-04-19,43.20000076293945
912920,AAPL,2018-04-20,41.43000030517578
912921,AAPL,2018-04-23,41.310001373291016
912922,AAPL,2018-04-24,40.73500061035156
912923,AAPL,2018-04-25,40.91249847412109
912924,AAPL,2018-04-26,41.05500030517578
912925,AAPL,2018-04-27,40.58000183105469
912926,AAPL,2018-04-30,41.31499862670898
912927,AAPL,2018-05-01,42.275001525878906
912928,AAPL,2018-05-02,44.14250183105469
912929,AAPL,2018-05-03,44.22249984741211
912930,AAPL,2018-05-04,45.95750045776367
912931,AAPL,2018-05-07,46.290000915527344
912932,AAPL,2018-05-08,46.51250076293945
912933,AAPL,2018-05-09,46.84000015258789
912934,AAPL,2018-05-10,47.5099983215332
912935,AAPL,2018-05-11,47.147499084472656
912936,AAPL,2018-05-14,47.03749847412109
912937,AAPL,2018-05-15,46.61000061035156
912938,AAPL,2018-05-16,47.04499816894531
912939,AAPL,2018-05-17,46.747501373291016
912940,AAPL,2018-05-18,46.57749938964844
912941,AAPL,2018-05-21,46.907501220703125
912942,AAPL,2018-05-22,46.790000915527344
912943,AAPL,2018-05-23,47.09000015258789
912944,AAPL,2018-05-24,47.03749847412109
912945,AAPL,2018-05-25,47.14500045776367
912946,AAPL,2018-05-29,46.97499847412109
912947,AAPL,2018-05-30,46.875
912948,AAPL,2018-05-31,46.71749877929688
912949,AAPL,2018-06-01,47.560001373291016
912950,AAPL,2018-06-04,47.95750045776367
912951,AAPL,2018-06-05,48.32749938964844
912952,AAPL,2018-06-06,48.494998931884766
912953,AAPL,2018-06-07,48.3650016784668
912954,AAPL,2018-06-08,47.92499923706055
912955,AAPL,2018-06-11,47.807498931884766
912956,AAPL,2018-06-12,48.06999969482422
912957,AAPL,2018-06-13,47.67499923706055
912958,AAPL,2018-06-14,47.70000076293945
912959,AAPL,2018-06-15,47.209999084472656
912960,AAPL,2018-06-18,47.185001373291016
912961,AAPL,2018-06-19,46.42250061035156
912962,AAPL,2018-06-20,46.625
912963,AAPL,2018-06-21,46.3650016784668
912964,AAPL,2018-06-22,46.22999954223633
912965,AAPL,2018-06-25,45.54249954223633
912966,AAPL,2018-06-26,46.10749816894531
912967,AAPL,2018-06-27,46.040000915527344
912968,AAPL,2018-06-28,46.375
912969,AAPL,2018-06-29,46.27750015258789
912970,AAPL,2018-07-02,46.79499816894531
912971,AAPL,2018-07-03,45.97999954223633
912972,AAPL,2018-07-05,46.34999847412109
912973,AAPL,2018-07-06,46.99250030517578
912974,AAPL,2018-07-09,47.64500045776367
912975,AAPL,2018-07-10,47.587501525878906
912976,AAPL,2018-07-11,46.970001220703125
912977,AAPL,2018-07-12,47.75749969482422
912978,AAPL,2018-07-13,47.83250045776367
912979,AAPL,2018-07-16,47.727500915527344
912980,AAPL,2018-07-17,47.86249923706055
912981,AAPL,2018-07-18,47.59999847412109
912982,AAPL,2018-07-19,47.970001220703125
912983,AAPL,2018-07-20,47.86000061035156
912984,AAPL,2018-07-23,47.90250015258789
912985,AAPL,2018-07-24,48.25
912986,AAPL,2018-07-25,48.70500183105469
912987,AAPL,2018-07-26,48.5525016784668
912988,AAPL,2018-07-27,47.744998931884766
912989,AAPL,2018-07-30,47.477500915527344
912990,AAPL,2018-07-31,47.5724983215332
912991,AAPL,2018-08-01,50.375
912992,AAPL,2018-08-02,51.84749984741211
912993,AAPL,2018-08-03,51.997501373291016
912994,AAPL,2018-08-06,52.26750183105469
912995,AAPL,2018-08-07,51.77750015258789
912996,AAPL,2018-08-08,51.8125
912997,AAPL,2018-08-09,52.220001220703125
912998,AAPL,2018-08-10,51.88249969482422
912999,AAPL,2018-08-13,52.21749877929688
913000,AAPL,2018-08-14,52.4375
913001,AAPL,2018-08-15,52.560001373291016
913002,AAPL,2018-08-16,53.33000183105469
913003,AAPL,2018-08-17,54.39500045776367
913004,AAPL,2018-08-20,53.8650016784668
913005,AAPL,2018-08-21,53.7599983215332
913006,AAPL,2018-08-22,53.76250076293945
913007,AAPL,2018-08-23,53.872501373291016
913008,AAPL,2018-08-24,54.040000915527344
913009,AAPL,2018-08-27,54.48500061035156
913010,AAPL,2018-08-28,54.92499923706055
913011,AAPL,2018-08-29,55.744998931884766
913012,AAPL,2018-08-30,56.25749969482422
913013,AAPL,2018-08-31,56.907501220703125
913014,AAPL,2018-09-04,57.09000015258789
913015,AAPL,2018-09-05,56.71749877929688
913016,AAPL,2018-09-06,55.775001525878906
913017,AAPL,2018-09-07,55.32500076293945
913018,AAPL,2018-09-10,54.58250045776367
913019,AAPL,2018-09-11,55.962501525878906
913020,AAPL,2018-09-12,55.26750183105469
913021,AAPL,2018-09-13,56.602500915527344
913022,AAPL,2018-09-14,55.959999084472656
913023,AAPL,2018-09-17,54.470001220703125
913024,AAPL,2018-09-18,54.560001373291016
913025,AAPL,2018-09-19,54.59249877929688
913026,AAPL,2018-09-20,55.00749969482422
913027,AAPL,2018-09-21,54.415000915527344
913028,AAPL,2018-09-24,55.1974983215332
913029,AAPL,2018-09-25,55.54750061035156
913030,AAPL,2018-09-26,55.10499954223633
913031,AAPL,2018-09-27,56.23749923706055
913032,AAPL,2018-09-28,56.435001373291016
913033,AAPL,2018-10-01,56.81499862670898
913034,AAPL,2018-10-02,57.31999969482422
913035,AAPL,2018-10-03,58.01750183105469
913036,AAPL,2018-10-04,56.997501373291016
913037,AAPL,2018-10-05,56.0724983215332
913038,AAPL,2018-10-08,55.942501068115234
913039,AAPL,2018-10-09,56.71749877929688
913040,AAPL,2018-10-10,54.09000015258789
913041,AAPL,2018-10-11,53.61249923706055
913042,AAPL,2018-10-12,55.52750015258789
913043,AAPL,2018-10-15,54.34000015258789
913044,AAPL,2018-10-16,55.53749847412109
913045,AAPL,2018-10-17,55.29750061035156
913046,AAPL,2018-10-18,54.005001068115234
913047,AAPL,2018-10-19,54.82749938964844
913048,AAPL,2018-10-22,55.16249847412109
913049,AAPL,2018-10-23,55.682498931884766
913050,AAPL,2018-10-24,53.772499084472656
913051,AAPL,2018-10-25,54.95000076293945
913052,AAPL,2018-10-26,54.07500076293945
913053,AAPL,2018-10-29,53.060001373291016
913054,AAPL,2018-10-30,53.32500076293945
913055,AAPL,2018-10-31,54.71500015258789
913056,AAPL,2018-11-01,55.55500030517578
913057,AAPL,2018-11-02,51.869998931884766
913058,AAPL,2018-11-05,50.397499084472656
913059,AAPL,2018-11-06,50.942501068115234
913060,AAPL,2018-11-07,52.48749923706055
913061,AAPL,2018-11-08,52.122501373291016
913062,AAPL,2018-11-09,51.11750030517578
913063,AAPL,2018-11-12,48.54249954223633
913064,AAPL,2018-11-13,48.057498931884766
913065,AAPL,2018-11-14,46.70000076293945
913066,AAPL,2018-11-15,47.852500915527344
913067,AAPL,2018-11-16,48.38249969482422
913068,AAPL,2018-11-19,46.46500015258789
913069,AAPL,2018-11-20,44.244998931884766
913070,AAPL,2018-11-21,44.19499969482422
913071,AAPL,2018-11-23,43.0724983215332
913072,AAPL,2018-11-26,43.65499877929688
913073,AAPL,2018-11-27,43.560001373291016
913074,AAPL,2018-11-28,45.23500061035156
913075,AAPL,2018-11-29,44.88750076293945
913076,AAPL,2018-11-30,44.64500045776367
913077,AAPL,2018-12-03,46.20500183105469
913078,AAPL,2018-12-04,44.17250061035156
913079,AAPL,2018-12-06,43.68000030517578
913080,AAPL,2018-12-07,42.122501373291016
913081,AAPL,2018-12-10,42.400001525878906
913082,AAPL,2018-12-11,42.157501220703125
913083,AAPL,2018-12-12,42.275001525878906
913084,AAPL,2018-12-13,42.73749923706055
913085,AAPL,2018-12-14,41.369998931884766
913086,AAPL,2018-12-17,40.98500061035156
913087,AAPL,2018-12-18,41.51750183105469
913088,AAPL,2018-12-19,40.22249984741211
913089,AAPL,2018-12-20,39.20750045776367
913090,AAPL,2018-12-21,37.682498931884766
913091,AAPL,2018-12-24,36.70750045776367
913092,AAPL,2018-12-26,39.29249954223633
913093,AAPL,2018-12-27,39.03749847412109
913094,AAPL,2018-12-28,39.057498931884766
913095,AAPL,2018-12-31,39.435001373291016
913096,AAPL,2019-01-02,39.47999954223633
913097,AAPL,2019-01-03,35.54750061035156
913098,AAPL,2019-01-04,37.06499862670898
913099,AAPL,2019-01-07,36.98249816894531
913100,AAPL,2019-01-08,37.6875
913101,AAPL,2019-01-09,38.32749938964844
913102,AAPL,2019-01-10,38.45000076293945
913103,AAPL,2019-01-11,38.0724983215332
913104,AAPL,2019-01-14,37.5
913105,AAPL,2019-01-15,38.26750183105469
913106,AAPL,2019-01-16,38.73500061035156
913107,AAPL,2019-01-17,38.96500015258789
913108,AAPL,2019-01-18,39.20500183105469
913109,AAPL,2019-01-22,38.32500076293945
913110,AAPL,2019-01-23,38.47999954223633
913111,AAPL,2019-01-24,38.17499923706055
913112,AAPL,2019-01-25,39.43999862670898
913113,AAPL,2019-01-28,39.07500076293945
913114,AAPL,2019-01-29,38.66999816894531
913115,AAPL,2019-01-30,41.3125
913116,AAPL,2019-01-31,41.61000061035156
913117,AAPL,2019-02-01,41.630001068115234
913118,AAPL,2019-02-04,42.8125
913119,AAPL,2019-02-05,43.54499816894531
913120,AAPL,2019-02-06,43.560001373291016
913121,AAPL,2019-02-07,42.73500061035156
913122,AAPL,2019-02-08,42.602500915527344
913123,AAPL,2019-02-11,42.35749816894531
913124,AAPL,2019-02-12,42.72249984741211
913125,AAPL,2019-02-13,42.54499816894531
913126,AAPL,2019-02-14,42.70000076293945
913127,AAPL,2019-02-15,42.60499954223633
913128,AAPL,2019-02-19,42.73249816894531
913129,AAPL,2019-02-20,43.00749969482422
913130,AAPL,2019-02-21,42.76499938964844
913131,AAPL,2019-02-22,43.24250030517578
913132,AAPL,2019-02-25,43.557498931884766
913133,AAPL,2019-02-26,43.58250045776367
913134,AAPL,2019-02-27,43.71749877929688
913135,AAPL,2019-02-28,43.28749847412109
913136,AAPL,2019-03-01,43.74250030517578
913137,AAPL,2019-03-04,43.962501525878906
913138,AAPL,2019-03-05,43.88249969482422
913139,AAPL,2019-03-06,43.630001068115234
913140,AAPL,2019-03-07,43.125
913141,AAPL,2019-03-08,43.227500915527344
913142,AAPL,2019-03-11,44.72499847412109
913143,AAPL,2019-03-12,45.227500915527344
913144,AAPL,2019-03-13,45.4275016784668
913145,AAPL,2019-03-14,45.932498931884766
913146,AAPL,2019-03-15,46.52999877929688
913147,AAPL,2019-03-18,47.005001068115234
913148,AAPL,2019-03-19,46.63249969482422
913149,AAPL,2019-03-20,47.040000915527344
913150,AAPL,2019-03-21,48.772499084472656
913151,AAPL,2019-03-22,47.76250076293945
913152,AAPL,2019-03-25,47.185001373291016
913153,AAPL,2019-03-26,46.6974983215332
913154,AAPL,2019-03-27,47.11750030517578
913155,AAPL,2019-03-28,47.18000030517578
913156,AAPL,2019-03-29,47.48749923706055
913157,AAPL,2019-04-01,47.810001373291016
913158,AAPL,2019-04-02,48.505001068115234
913159,AAPL,2019-04-03,48.837501525878906
913160,AAPL,2019-04-04,48.92250061035156
913161,AAPL,2019-04-05,49.25
913162,AAPL,2019-04-08,50.025001525878906
913163,AAPL,2019-04-09,49.875
913164,AAPL,2019-04-10,50.15499877929688
913165,AAPL,2019-04-11,49.73749923706055
913166,AAPL,2019-04-12,49.71749877929688
913167,AAPL,2019-04-15,49.807498931884766
913168,AAPL,2019-04-16,49.8125
913169,AAPL,2019-04-17,50.782501220703125
913170,AAPL,2019-04-18,50.96500015258789
913171,AAPL,2019-04-22,51.13249969482422
913172,AAPL,2019-04-23,51.869998931884766
913173,AAPL,2019-04-24,51.790000915527344
913174,AAPL,2019-04-25,51.31999969482422
913175,AAPL,2019-04-26,51.07500076293945
913176,AAPL,2019-04-29,51.15250015258789
913177,AAPL,2019-04-30,50.16749954223633
913178,AAPL,2019-05-01,52.630001068115234
913179,AAPL,2019-05-02,52.28749847412109
913180,AAPL,2019-05-03,52.9375
913181,AAPL,2019-05-06,52.119998931884766
913182,AAPL,2019-05-07,50.71500015258789
913183,AAPL,2019-05-08,50.72499847412109
913184,AAPL,2019-05-09,50.18000030517578
913185,AAPL,2019-05-10,49.29499816894531
913186,AAPL,2019-05-13,46.43000030517578
913187,AAPL,2019-05-14,47.165000915527344
913188,AAPL,2019-05-15,47.72999954223633
913189,AAPL,2019-05-16,47.52000045776367
913190,AAPL,2019-05-17,47.25
913191,AAPL,2019-05-20,45.772499084472656
913192,AAPL,2019-05-21,46.650001525878906
913193,AAPL,2019-05-22,45.69499969482422
913194,AAPL,2019-05-23,44.915000915527344
913195,AAPL,2019-05-24,44.74250030517578
913196,AAPL,2019-05-28,44.557498931884766
913197,AAPL,2019-05-29,44.345001220703125
913198,AAPL,2019-05-30,44.57500076293945
913199,AAPL,2019-05-31,43.76750183105469
913200,AAPL,2019-06-03,43.32500076293945
913201,AAPL,2019-06-04,44.90999984741211
913202,AAPL,2019-06-05,45.6349983215332
913203,AAPL,2019-06-06,46.30500030517578
913204,AAPL,2019-06-07,47.53749847412109
913205,AAPL,2019-06-10,48.14500045776367
913206,AAPL,2019-06-11,48.70249938964844
913207,AAPL,2019-06-12,48.54750061035156
913208,AAPL,2019-06-13,48.53749847412109
913209,AAPL,2019-06-14,48.185001373291016
913210,AAPL,2019-06-17,48.47249984741211
913211,AAPL,2019-06-18,49.61249923706055
913212,AAPL,2019-06-19,49.46749877929688
913213,AAPL,2019-06-20,49.8650016784668
913214,AAPL,2019-06-21,49.69499969482422
913215,AAPL,2019-06-24,49.64500045776367
913216,AAPL,2019-06-25,48.89250183105469
913217,AAPL,2019-06-26,49.95000076293945
913218,AAPL,2019-06-27,49.935001373291016
913219,AAPL,2019-06-28,49.47999954223633
913220,AAPL,2019-07-01,50.38750076293945
913221,AAPL,2019-07-02,50.682498931884766
913222,AAPL,2019-07-03,51.102500915527344
913223,AAPL,2019-07-05,51.057498931884766
913224,AAPL,2019-07-08,50.005001068115234
913225,AAPL,2019-07-09,50.310001373291016
913226,AAPL,2019-07-10,50.807498931884766
913227,AAPL,2019-07-11,50.4375
913228,AAPL,2019-07-12,50.82500076293945
913229,AAPL,2019-07-15,51.3025016784668
913230,AAPL,2019-07-16,51.125
913231,AAPL,2019-07-17,50.837501525878906
913232,AAPL,2019-07-18,51.415000915527344
913233,AAPL,2019-07-19,50.647499084472656
913234,AAPL,2019-07-22,51.80500030517578
913235,AAPL,2019-07-23,52.209999084472656
913236,AAPL,2019-07-24,52.16749954223633
913237,AAPL,2019-07-25,51.755001068115234
913238,AAPL,2019-07-26,51.935001373291016
913239,AAPL,2019-07-29,52.41999816894531
913240,AAPL,2019-07-30,52.19499969482422
913241,AAPL,2019-07-31,53.2599983215332
913242,AAPL,2019-08-01,52.10749816894531
913243,AAPL,2019-08-02,51.005001068115234
913244,AAPL,2019-08-05,48.334999084472656
913245,AAPL,2019-08-06,49.25
913246,AAPL,2019-08-07,49.7599983215332
913247,AAPL,2019-08-08,50.85749816894531
913248,AAPL,2019-08-09,50.247501373291016
913249,AAPL,2019-08-12,50.119998931884766
913250,AAPL,2019-08-13,52.24250030517578
913251,AAPL,2019-08-14,50.6875
913252,AAPL,2019-08-15,50.435001373291016
913253,AAPL,2019-08-16,51.625
913254,AAPL,2019-08-19,52.587501525878906
913255,AAPL,2019-08-20,52.59000015258789
913256,AAPL,2019-08-21,53.15999984741211
913257,AAPL,2019-08-22,53.1150016784668
913258,AAPL,2019-08-23,50.65999984741211
913259,AAPL,2019-08-26,51.622501373291016
913260,AAPL,2019-08-27,51.040000915527344
913261,AAPL,2019-08-28,51.38249969482422
913262,AAPL,2019-08-29,52.25249862670898
913263,AAPL,2019-08-30,52.185001373291016
913264,AAPL,2019-09-03,51.42499923706055
913265,AAPL,2019-09-04,52.29750061035156
913266,AAPL,2019-09-05,53.31999969482422
913267,AAPL,2019-09-06,53.31499862670898
913268,AAPL,2019-09-09,53.54249954223633
913269,AAPL,2019-09-10,54.17499923706055
913270,AAPL,2019-09-11,55.897499084472656
913271,AAPL,2019-09-12,55.772499084472656
913272,AAPL,2019-09-13,54.6875
913273,AAPL,2019-09-16,54.97499847412109
913274,AAPL,2019-09-17,55.17499923706055
913275,AAPL,2019-09-18,55.692501068115234
913276,AAPL,2019-09-19,55.2400016784668
913277,AAPL,2019-09-20,54.432498931884766
913278,AAPL,2019-09-23,54.68000030517578
913279,AAPL,2019-09-24,54.41999816894531
913280,AAPL,2019-09-25,55.25749969482422
913281,AAPL,2019-09-26,54.97249984741211
913282,AAPL,2019-09-27,54.70500183105469
913283,AAPL,2019-09-30,55.99250030517578
913284,AAPL,2019-10-01,56.147499084472656
913285,AAPL,2019-10-02,54.7400016784668
913286,AAPL,2019-10-03,55.20500183105469
913287,AAPL,2019-10-04,56.75249862670898
913288,AAPL,2019-10-07,56.76499938964844
913289,AAPL,2019-10-08,56.09999847412109
913290,AAPL,2019-10-09,56.75749969482422
913291,AAPL,2019-10-10,57.522499084472656
913292,AAPL,2019-10-11,59.0525016784668
913293,AAPL,2019-10-14,58.96749877929688
913294,AAPL,2019-10-15,58.83000183105469
913295,AAPL,2019-10-16,58.59249877929688
913296,AAPL,2019-10-17,58.81999969482422
913297,AAPL,2019-10-18,59.102500915527344
913298,AAPL,2019-10-21,60.12749862670898
913299,AAPL,2019-10-22,59.9900016784668
913300,AAPL,2019-10-23,60.79499816894531
913301,AAPL,2019-10-24,60.89500045776367
913302,AAPL,2019-10-25,61.64500045776367
913303,AAPL,2019-10-28,62.26250076293945
913304,AAPL,2019-10-29,60.8224983215332
913305,AAPL,2019-10-30,60.81499862670898
913306,AAPL,2019-10-31,62.18999862670898
913307,AAPL,2019-11-01,63.95500183105469
913308,AAPL,2019-11-04,64.375
913309,AAPL,2019-11-05,64.28250122070312
913310,AAPL,2019-11-06,64.30999755859375
913311,AAPL,2019-11-07,64.85749816894531
913312,AAPL,2019-11-08,65.03500366210938
913313,AAPL,2019-11-11,65.55000305175781
913314,AAPL,2019-11-12,65.48999786376953
913315,AAPL,2019-11-13,66.11750030517578
913316,AAPL,2019-11-14,65.66000366210938
913317,AAPL,2019-11-15,66.44000244140625
913318,AAPL,2019-11-18,66.7750015258789
913319,AAPL,2019-11-19,66.57250213623047
913320,AAPL,2019-11-20,65.79750061035156
913321,AAPL,2019-11-21,65.50250244140625
913322,AAPL,2019-11-22,65.44499969482422
913323,AAPL,2019-11-25,66.59249877929688
913324,AAPL,2019-11-26,66.07250213623047
913325,AAPL,2019-11-27,66.95999908447266
913326,AAPL,2019-11-29,66.8125
913327,AAPL,2019-12-02,66.04000091552734
913328,AAPL,2019-12-03,64.86250305175781
913329,AAPL,2019-12-04,65.43499755859375
913330,AAPL,2019-12-05,66.3949966430664
913331,AAPL,2019-12-06,67.67749786376953
913332,AAPL,2019-12-09,66.7300033569336
913333,AAPL,2019-12-10,67.12000274658203
913334,AAPL,2019-12-11,67.69249725341797
913335,AAPL,2019-12-12,67.86499786376953
913336,AAPL,2019-12-13,68.7874984741211
913337,AAPL,2019-12-16,69.96499633789062
913338,AAPL,2019-12-17,70.10250091552734
913339,AAPL,2019-12-18,69.93499755859375
913340,AAPL,2019-12-19,70.00499725341797
913341,AAPL,2019-12-20,69.86000061035156
913342,AAPL,2019-12-23,71.0
913343,AAPL,2019-12-24,71.06749725341797
913344,AAPL,2019-12-26,72.47750091552734
913345,AAPL,2019-12-27,72.44999694824219
913346,AAPL,2019-12-30,72.87999725341797
913347,AAPL,2019-12-31,73.4124984741211
913348,AAPL,2020-01-02,75.0875015258789
913349,AAPL,2020-01-03,74.35749816894531
913350,AAPL,2020-01-06,74.94999694824219
913351,AAPL,2020-01-07,74.59750366210938
913352,AAPL,2020-01-08,75.79750061035156
913353,AAPL,2020-01-09,77.40750122070312
913354,AAPL,2020-01-10,77.5824966430664
913355,AAPL,2020-01-13,79.23999786376953
913356,AAPL,2020-01-14,78.16999816894531
913357,AAPL,2020-01-15,77.83499908447266
913358,AAPL,2020-01-16,78.80999755859375
913359,AAPL,2020-01-17,79.68250274658203
913360,AAPL,2020-01-21,79.14250183105469
913361,AAPL,2020-01-22,79.42500305175781
913362,AAPL,2020-01-23,79.80750274658203
913363,AAPL,2020-01-24,79.57749938964844
913364,AAPL,2020-01-27,77.23750305175781
913365,AAPL,2020-01-28,79.42250061035156
913366,AAPL,2020-01-29,81.08499908447266
913367,AAPL,2020-01-30,80.96749877929688
913368,AAPL,2020-01-31,77.37750244140625
913369,AAPL,2020-02-03,77.16500091552734
913370,AAPL,2020-02-04,79.7125015258789
913371,AAPL,2020-02-05,80.36250305175781
913372,AAPL,2020-02-06,81.30249786376953
913373,AAPL,2020-02-07,80.00749969482422
913374,AAPL,2020-02-10,80.38749694824219
913375,AAPL,2020-02-11,79.90249633789062
913376,AAPL,2020-02-12,81.80000305175781
913377,AAPL,2020-02-13,81.21749877929688
913378,AAPL,2020-02-14,81.23750305175781
913379,AAPL,2020-02-18,79.75
913380,AAPL,2020-02-19,80.90499877929688
913381,AAPL,2020-02-20,80.07499694824219
913382,AAPL,2020-02-21,78.26249694824219
913383,AAPL,2020-02-24,74.54499816894531
913384,AAPL,2020-02-25,72.0199966430664
913385,AAPL,2020-02-26,73.1624984741211
913386,AAPL,2020-02-27,68.37999725341797
913387,AAPL,2020-02-28,68.33999633789062
913388,AAPL,2020-03-02,74.70249938964844
913389,AAPL,2020-03-03,72.33000183105469
913390,AAPL,2020-03-04,75.68499755859375
913391,AAPL,2020-03-05,73.2300033569336
913392,AAPL,2020-03-06,72.25749969482422
913393,AAPL,2020-03-09,66.5425033569336
913394,AAPL,2020-03-10,71.33499908447266
913395,AAPL,2020-03-11,68.85749816894531
913396,AAPL,2020-03-12,62.057498931884766
913397,AAPL,2020-03-13,69.49250030517578
913398,AAPL,2020-03-16,60.5525016784668
913399,AAPL,2020-03-17,63.21500015258789
913400,AAPL,2020-03-18,61.66749954223633
913401,AAPL,2020-03-19,61.19499969482422
913402,AAPL,2020-03-20,57.310001373291016
913403,AAPL,2020-03-23,56.09249877929688
913404,AAPL,2020-03-24,61.720001220703125
913405,AAPL,2020-03-25,61.380001068115234
913406,AAPL,2020-03-26,64.61000061035156
913407,AAPL,2020-03-27,61.935001373291016
913408,AAPL,2020-03-30,63.70249938964844
913409,AAPL,2020-03-31,63.5724983215332
913410,AAPL,2020-04-01,60.227500915527344
913411,AAPL,2020-04-02,61.23249816894531
913412,AAPL,2020-04-03,60.352500915527344
913413,AAPL,2020-04-06,65.61750030517578
913414,AAPL,2020-04-07,64.85749816894531
913415,AAPL,2020-04-08,66.51750183105469
913416,AAPL,2020-04-09,66.99749755859375
913417,AAPL,2020-04-13,68.3125
913418,AAPL,2020-04-14,71.76249694824219
913419,AAPL,2020-04-15,71.10749816894531
913420,AAPL,2020-04-16,71.67250061035156
913421,AAPL,2020-04-17,70.69999694824219
913422,AAPL,2020-04-20,69.23249816894531
913423,AAPL,2020-04-21,67.09249877929688
913424,AAPL,2020-04-22,69.0250015258789
913425,AAPL,2020-04-23,68.75749969482422
913426,AAPL,2020-04-24,70.74250030517578
913427,AAPL,2020-04-27,70.7925033569336
913428,AAPL,2020-04-28,69.6449966430664
913429,AAPL,2020-04-29,71.93250274658203
913430,AAPL,2020-04-30,73.44999694824219
913431,AAPL,2020-05-01,72.26750183105469
913432,AAPL,2020-05-04,73.29000091552734
913433,AAPL,2020-05-05,74.38999938964844
913434,AAPL,2020-05-06,75.15750122070312
913435,AAPL,2020-05-07,75.93499755859375
913436,AAPL,2020-05-08,77.53250122070312
913437,AAPL,2020-05-11,78.75250244140625
913438,AAPL,2020-05-12,77.85250091552734
913439,AAPL,2020-05-13,76.9124984741211
913440,AAPL,2020-05-14,77.38500213623047
913441,AAPL,2020-05-15,76.92749786376953
913442,AAPL,2020-05-18,78.73999786376953
913443,AAPL,2020-05-19,78.28500366210938
913444,AAPL,2020-05-20,79.80750274658203
913445,AAPL,2020-05-21,79.2125015258789
913446,AAPL,2020-05-22,79.72250366210938
913447,AAPL,2020-05-26,79.18250274658203
913448,AAPL,2020-05-27,79.52749633789062
913449,AAPL,2020-05-28,79.5625
913450,AAPL,2020-05-29,79.48500061035156
913451,AAPL,2020-06-01,80.4625015258789
913452,AAPL,2020-06-02,80.83499908447266
913453,AAPL,2020-06-03,81.27999877929688
913454,AAPL,2020-06-04,80.58000183105469
913455,AAPL,2020-06-05,82.875
913456,AAPL,2020-06-08,83.36499786376953
913457,AAPL,2020-06-09,85.99749755859375
913458,AAPL,2020-06-10,88.20999908447266
913459,AAPL,2020-06-11,83.9749984741211
913460,AAPL,2020-06-12,84.69999694824219
913461,AAPL,2020-06-15,85.74749755859375
913462,AAPL,2020-06-16,88.0199966430664
913463,AAPL,2020-06-17,87.89749908447266
913464,AAPL,2020-06-18,87.93250274658203
913465,AAPL,2020-06-19,87.43000030517578
913466,AAPL,2020-06-22,89.71749877929688
913467,AAPL,2020-06-23,91.63249969482422
913468,AAPL,2020-06-24,90.01499938964844
913469,AAPL,2020-06-25,91.20999908447266
913470,AAPL,2020-06-26,88.40750122070312
913471,AAPL,2020-06-29,90.44499969482422
913472,AAPL,2020-06-30,91.1999969482422
913473,AAPL,2020-07-01,91.02749633789062
913474,AAPL,2020-07-02,91.02749633789062
913475,AAPL,2020-07-06,93.4625015258789
913476,AAPL,2020-07-07,93.17250061035156
913477,AAPL,2020-07-08,95.34249877929688
913478,AAPL,2020-07-09,95.75250244140624
913479,AAPL,2020-07-10,95.91999816894533
913480,AAPL,2020-07-13,95.47750091552734
913481,AAPL,2020-07-14,97.05750274658205
913482,AAPL,2020-07-15,97.7249984741211
913483,AAPL,2020-07-16,96.52249908447266
913484,AAPL,2020-07-17,96.32749938964844
913485,AAPL,2020-07-20,98.35749816894533
913486,AAPL,2020-07-21,97.0
913487,AAPL,2020-07-22,97.27249908447266
913488,AAPL,2020-07-23,92.84500122070312
913489,AAPL,2020-07-24,92.61499786376952
913490,AAPL,2020-07-27,94.80999755859376
913491,AAPL,2020-07-28,93.25250244140624
913492,AAPL,2020-07-29,95.04000091552734
913493,AAPL,2020-07-30,96.19000244140624
913494,AAPL,2020-07-31,106.26000213623048
913495,AAPL,2020-08-03,108.9375
913496,AAPL,2020-08-04,109.66500091552734
913497,AAPL,2020-08-05,110.0625
913498,AAPL,2020-08-06,113.90249633789062
913499,AAPL,2020-08-07,111.1125030517578
913500,AAPL,2020-08-10,112.72750091552734
913501,AAPL,2020-08-11,109.375
913502,AAPL,2020-08-12,113.01000213623048
913503,AAPL,2020-08-13,115.01000213623048
913504,AAPL,2020-08-14,114.90750122070312
913505,AAPL,2020-08-17,114.60749816894533
913506,AAPL,2020-08-18,115.5625
913507,AAPL,2020-08-19,115.7074966430664
913508,AAPL,2020-08-20,118.2750015258789
913509,AAPL,2020-08-21,124.37000274658205
913510,AAPL,2020-08-24,125.85749816894533
913511,AAPL,2020-08-25,124.8249969482422
913512,AAPL,2020-08-26,126.52249908447266
913513,AAPL,2020-08-27,125.01000213623048
913514,AAPL,2020-08-28,124.80750274658205
913515,AAPL,2020-08-31,129.0399932861328
913516,AAPL,2020-09-01,134.17999267578125
913517,AAPL,2020-09-02,131.39999389648438
913518,AAPL,2020-09-03,120.87999725341795
913519,AAPL,2020-09-04,120.95999908447266
913520,AAPL,2020-09-08,112.81999969482422
913521,AAPL,2020-09-09,117.31999969482422
913522,AAPL,2020-09-10,113.48999786376952
913523,AAPL,2020-09-11,112.0
913524,AAPL,2020-09-14,115.36000061035156
913525,AAPL,2020-09-15,115.54000091552734
913526,AAPL,2020-09-16,112.12999725341795
913527,AAPL,2020-09-17,110.33999633789062
913528,AAPL,2020-09-18,106.83999633789062
913529,AAPL,2020-09-21,110.08000183105467
913530,AAPL,2020-09-22,111.80999755859376
913531,AAPL,2020-09-23,107.12000274658205
913532,AAPL,2020-09-24,108.22000122070312
913533,AAPL,2020-09-25,112.27999877929688
913534,AAPL,2020-09-28,114.95999908447266
913535,AAPL,2020-09-29,114.08999633789062
913536,AAPL,2020-09-30,115.80999755859376
913537,AAPL,2020-10-01,116.79000091552734
913538,AAPL,2020-10-02,113.0199966430664
913539,AAPL,2020-10-05,116.5
913540,AAPL,2020-10-06,113.16000366210938
913541,AAPL,2020-10-07,115.08000183105467
913542,AAPL,2020-10-08,114.97000122070312
913543,AAPL,2020-10-09,116.97000122070312
913544,AAPL,2020-10-12,124.4000015258789
913545,AAPL,2020-10-13,121.0999984741211
913546,AAPL,2020-10-14,121.19000244140624
913547,AAPL,2020-10-15,120.70999908447266
913548,AAPL,2020-10-16,119.0199966430664
913549,AAPL,2020-10-19,115.9800033569336
913550,AAPL,2020-10-20,117.51000213623048
913551,AAPL,2020-10-21,116.87000274658205
913552,AAPL,2020-10-22,115.75
913553,AAPL,2020-10-23,115.04000091552734
913554,AAPL,2020-10-26,115.0500030517578
913555,AAPL,2020-10-27,116.5999984741211
913556,AAPL,2020-10-28,111.1999969482422
913557,AAPL,2020-10-29,115.31999969482422
913558,AAPL,2020-10-30,108.86000061035156
913559,AAPL,2020-11-02,108.7699966430664
913560,AAPL,2020-11-03,110.44000244140624
913561,AAPL,2020-11-04,114.9499969482422
913562,AAPL,2020-11-05,119.02999877929688
913563,AAPL,2020-11-06,118.69000244140624
913564,AAPL,2020-11-09,116.31999969482422
913565,AAPL,2020-11-10,115.97000122070312
913566,AAPL,2020-11-11,119.48999786376952
913567,AAPL,2020-11-12,119.20999908447266
913568,AAPL,2020-11-13,119.26000213623048
913569,AAPL,2020-11-16,120.3000030517578
913570,AAPL,2020-11-17,119.38999938964844
913571,AAPL,2020-11-18,118.02999877929688
913572,AAPL,2020-11-19,118.63999938964844
913573,AAPL,2020-11-20,117.33999633789062
913574,AAPL,2020-11-23,113.8499984741211
913575,AAPL,2020-11-24,115.16999816894533
913576,AAPL,2020-11-25,116.02999877929688
913577,AAPL,2020-11-27,116.58999633789062
913578,AAPL,2020-11-30,119.0500030517578
913579,AAPL,2020-12-01,122.72000122070312
913580,AAPL,2020-12-02,123.08000183105467
913581,AAPL,2020-12-03,122.94000244140624
913582,AAPL,2020-12-04,122.25
913583,AAPL,2020-12-07,123.75
913584,AAPL,2020-12-08,124.37999725341795
913585,AAPL,2020-12-09,121.77999877929688
913586,AAPL,2020-12-10,123.23999786376952
913587,AAPL,2020-12-11,122.41000366210938
913588,AAPL,2020-12-14,121.77999877929688
913589,AAPL,2020-12-15,127.87999725341795
913590,AAPL,2020-12-16,127.80999755859376
913591,AAPL,2020-12-17,128.6999969482422
913592,AAPL,2020-12-18,126.66000366210938
913593,AAPL,2020-12-21,128.22999572753906
913594,AAPL,2020-12-22,131.8800048828125
913595,AAPL,2020-12-23,130.9600067138672
913596,AAPL,2020-12-24,131.97000122070312
913597,AAPL,2020-12-28,136.69000244140625
913598,AAPL,2020-12-29,134.8699951171875
913599,AAPL,2020-12-30,133.72000122070312
913600,AAPL,2020-12-31,132.69000244140625
913601,AAPL,2021-01-04,129.41000366210938
913602,AAPL,2021-01-05,131.00999450683594
913603,AAPL,2021-01-06,126.5999984741211
913604,AAPL,2021-01-07,130.9199981689453
913605,AAPL,2021-01-08,132.0500030517578
913606,AAPL,2021-01-11,128.97999572753906
913607,AAPL,2021-01-12,128.8000030517578
913608,AAPL,2021-01-13,130.88999938964844
913609,AAPL,2021-01-14,128.91000366210938
913610,AAPL,2021-01-15,127.13999938964844
913611,AAPL,2021-01-19,127.83000183105467
913612,AAPL,2021-01-20,132.02999877929688
913613,AAPL,2021-01-21,136.8699951171875
913614,AAPL,2021-01-22,139.07000732421875
913615,AAPL,2021-01-25,142.9199981689453
913616,AAPL,2021-01-26,143.16000366210938
913617,AAPL,2021-01-27,142.05999755859375
913618,AAPL,2021-01-28,137.08999633789062
913619,AAPL,2021-01-29,131.9600067138672
913620,AAPL,2021-02-01,134.13999938964844
913621,AAPL,2021-02-02,134.99000549316406
913622,AAPL,2021-02-03,133.94000244140625
913623,AAPL,2021-02-04,137.38999938964844
913624,AAPL,2021-02-05,136.75999450683594
913625,AAPL,2021-02-08,136.91000366210938
913626,AAPL,2021-02-09,136.00999450683594
913627,AAPL,2021-02-10,135.38999938964844
913628,AAPL,2021-02-11,135.1300048828125
913629,AAPL,2021-02-12,135.3699951171875
913630,AAPL,2021-02-16,133.19000244140625
913631,AAPL,2021-02-17,130.83999633789062
913632,AAPL,2021-02-18,129.7100067138672
913633,AAPL,2021-02-19,129.8699951171875
913634,AAPL,2021-02-22,126.0
913635,AAPL,2021-02-23,125.86000061035156
913636,AAPL,2021-02-24,125.3499984741211
913637,AAPL,2021-02-25,120.98999786376952
913638,AAPL,2021-02-26,121.26000213623048
913639,AAPL,2021-03-01,127.79000091552734
913640,AAPL,2021-03-02,125.12000274658205
913641,AAPL,2021-03-03,122.05999755859376
913642,AAPL,2021-03-04,120.12999725341795
913643,AAPL,2021-03-05,121.41999816894533
913644,AAPL,2021-03-08,116.36000061035156
913645,AAPL,2021-03-09,121.08999633789062
913646,AAPL,2021-03-10,119.9800033569336
913647,AAPL,2021-03-11,121.95999908447266
913648,AAPL,2021-03-12,121.02999877929688
913649,AAPL,2021-03-15,123.98999786376952
913650,AAPL,2021-03-16,125.56999969482422
913651,AAPL,2021-03-17,124.76000213623048
913652,AAPL,2021-03-18,120.52999877929688
913653,AAPL,2021-03-19,119.98999786376952
913654,AAPL,2021-03-22,123.38999938964844
913655,AAPL,2021-03-23,122.54000091552734
913656,AAPL,2021-03-24,120.08999633789062
913657,AAPL,2021-03-25,120.58999633789062
913658,AAPL,2021-03-26,121.20999908447266
913659,AAPL,2021-03-29,121.38999938964844
913660,AAPL,2021-03-30,119.9000015258789
913661,AAPL,2021-03-31,122.1500015258789
913662,AAPL,2021-04-01,123.0
913663,AAPL,2021-04-05,125.9000015258789
913664,AAPL,2021-04-06,126.20999908447266
913665,AAPL,2021-04-07,127.9000015258789
913666,AAPL,2021-04-08,130.36000061035156
913667,AAPL,2021-04-09,133.0
913668,AAPL,2021-04-12,131.24000549316406
913669,AAPL,2021-04-13,134.42999267578125
913670,AAPL,2021-04-14,132.02999877929688
913671,AAPL,2021-04-15,134.5
913672,AAPL,2021-04-16,134.16000366210938
913673,AAPL,2021-04-19,134.83999633789062
913674,AAPL,2021-04-20,133.11000061035156
913675,AAPL,2021-04-21,133.5
913676,AAPL,2021-04-22,131.94000244140625
913677,AAPL,2021-04-23,134.32000732421875
913678,AAPL,2021-04-26,134.72000122070312
913679,AAPL,2021-04-27,134.38999938964844
913680,AAPL,2021-04-28,133.5800018310547
913681,AAPL,2021-04-29,133.47999572753906
913682,AAPL,2021-04-30,131.4600067138672
913683,AAPL,2021-05-03,132.5399932861328
913684,AAPL,2021-05-04,127.8499984741211
913685,AAPL,2021-05-05,128.10000610351562
913686,AAPL,2021-05-06,129.74000549316406
913687,AAPL,2021-05-07,130.2100067138672
913688,AAPL,2021-05-10,126.8499984741211
913689,AAPL,2021-05-11,125.91000366210938
913690,AAPL,2021-05-12,122.7699966430664
913691,AAPL,2021-05-13,124.97000122070312
913692,AAPL,2021-05-14,127.4499969482422
913693,AAPL,2021-05-17,126.2699966430664
913694,AAPL,2021-05-18,124.8499984741211
913695,AAPL,2021-05-19,124.69000244140624
913696,AAPL,2021-05-20,127.30999755859376
913697,AAPL,2021-05-21,125.43000030517578
913698,AAPL,2021-05-24,127.0999984741211
913699,AAPL,2021-05-25,126.9000015258789
913700,AAPL,2021-05-26,126.8499984741211
913701,AAPL,2021-05-27,125.27999877929688
913702,AAPL,2021-05-28,124.61000061035156
913703,AAPL,2021-06-01,124.27999877929688
913704,AAPL,2021-06-02,125.05999755859376
913705,AAPL,2021-06-03,123.54000091552734
913706,AAPL,2021-06-04,125.88999938964844
913707,AAPL,2021-06-07,125.9000015258789
913708,AAPL,2021-06-08,126.73999786376952
913709,AAPL,2021-06-09,127.12999725341795
913710,AAPL,2021-06-10,126.11000061035156
913711,AAPL,2021-06-11,127.3499984741211
913712,AAPL,2021-06-14,130.47999572753906
913713,AAPL,2021-06-15,129.63999938964844
913714,AAPL,2021-06-16,130.14999389648438
913715,AAPL,2021-06-17,131.7899932861328
913716,AAPL,2021-06-18,130.4600067138672
913717,AAPL,2021-06-21,132.3000030517578
913718,AAPL,2021-06-22,133.97999572753906
913719,AAPL,2021-06-23,133.6999969482422
913720,AAPL,2021-06-24,133.41000366210938
913721,AAPL,2021-06-25,133.11000061035156
913722,AAPL,2021-06-28,134.77999877929688
913723,AAPL,2021-06-29,136.3300018310547
913724,AAPL,2021-06-30,136.9600067138672
913725,AAPL,2021-07-01,137.27000427246094
913726,AAPL,2021-07-02,139.9600067138672
913727,AAPL,2021-07-06,142.02000427246094
913728,AAPL,2021-07-07,144.57000732421875
913729,AAPL,2021-07-08,143.24000549316406
913730,AAPL,2021-07-09,145.11000061035156
913731,AAPL,2021-07-12,144.5
913732,AAPL,2021-07-13,145.63999938964844
913733,AAPL,2021-07-14,149.14999389648438
913734,AAPL,2021-07-15,148.47999572753906
913735,AAPL,2021-07-16,146.38999938964844
913736,AAPL,2021-07-19,142.4499969482422
913737,AAPL,2021-07-20,146.14999389648438
913738,AAPL,2021-07-21,145.39999389648438
913739,AAPL,2021-07-22,146.8000030517578
913740,AAPL,2021-07-23,148.55999755859375
913741,AAPL,2021-07-26,148.99000549316406
913742,AAPL,2021-07-27,146.77000427246094
913743,AAPL,2021-07-28,144.97999572753906
913744,AAPL,2021-07-29,145.63999938964844
913745,AAPL,2021-07-30,145.86000061035156
913746,AAPL,2021-08-02,145.52000427246094
913747,AAPL,2021-08-03,147.36000061035156
913748,AAPL,2021-08-04,146.9499969482422
913749,AAPL,2021-08-05,147.05999755859375
913750,AAPL,2021-08-06,146.13999938964844
913751,AAPL,2021-08-09,146.08999633789062
913752,AAPL,2021-08-10,145.60000610351562
913753,AAPL,2021-08-11,145.86000061035156
913754,AAPL,2021-08-12,148.88999938964844
913755,AAPL,2021-08-13,149.10000610351562
913756,AAPL,2021-08-16,151.1199951171875
913757,AAPL,2021-08-17,150.19000244140625
913758,AAPL,2021-08-18,146.36000061035156
913759,AAPL,2021-08-19,146.6999969482422
913760,AAPL,2021-08-20,148.19000244140625
913761,AAPL,2021-08-23,149.7100067138672
913762,AAPL,2021-08-24,149.6199951171875
913763,AAPL,2021-08-25,148.36000061035156
913764,AAPL,2021-08-26,147.5399932861328
913765,AAPL,2021-08-27,148.60000610351562
913766,AAPL,2021-08-30,153.1199951171875
913767,AAPL,2021-08-31,151.8300018310547
913768,AAPL,2021-09-01,152.50999450683594
913769,AAPL,2021-09-02,153.64999389648438
913770,AAPL,2021-09-03,154.3000030517578
913771,AAPL,2021-09-07,156.69000244140625
913772,AAPL,2021-09-08,155.11000061035156
913773,AAPL,2021-09-09,154.07000732421875
913774,AAPL,2021-09-10,148.97000122070312
913775,AAPL,2021-09-13,149.5500030517578
913776,AAPL,2021-09-14,148.1199951171875
913777,AAPL,2021-09-15,149.02999877929688
913778,AAPL,2021-09-16,148.7899932861328
913779,AAPL,2021-09-17,146.05999755859375
913780,AAPL,2021-09-20,142.94000244140625
913781,AAPL,2021-09-21,143.42999267578125
913782,AAPL,2021-09-22,145.85000610351562
913783,AAPL,2021-09-23,146.8300018310547
913784,AAPL,2021-09-24,146.9199981689453
913785,AAPL,2021-09-27,145.3699951171875
913786,AAPL,2021-09-28,141.91000366210938
913787,AAPL,2021-09-29,142.8300018310547
913788,AAPL,2021-09-30,141.5
913789,AAPL,2021-10-01,142.64999389648438
913790,AAPL,2021-10-04,139.13999938964844
913791,AAPL,2021-10-05,141.11000061035156
913792,AAPL,2021-10-06,142.0
913793,AAPL,2021-10-07,143.2899932861328
913794,AAPL,2021-10-08,142.89999389648438
913795,AAPL,2021-10-11,142.80999755859375
913796,AAPL,2021-10-12,141.50999450683594
913797,AAPL,2021-10-13,140.91000366210938
913798,AAPL,2021-10-14,143.75999450683594
913799,AAPL,2021-10-15,144.83999633789062
913800,AAPL,2021-10-18,146.5500030517578
913801,AAPL,2021-10-19,148.75999450683594
913802,AAPL,2021-10-20,149.25999450683594
913803,AAPL,2021-10-21,149.47999572753906
913804,AAPL,2021-10-22,148.69000244140625
913805,AAPL,2021-10-25,148.63999938964844
913806,AAPL,2021-10-26,149.32000732421875
913807,AAPL,2021-10-27,148.85000610351562
913808,AAPL,2021-10-28,152.57000732421875
913809,AAPL,2021-10-29,149.8000030517578
913810,AAPL,2021-11-01,148.9600067138672
913811,AAPL,2021-11-02,150.02000427246094
913812,AAPL,2021-11-03,151.49000549316406
913813,AAPL,2021-11-04,150.9600067138672
913814,AAPL,2021-11-05,151.27999877929688
913815,AAPL,2021-11-08,150.44000244140625
913816,AAPL,2021-11-09,150.80999755859375
913817,AAPL,2021-11-10,147.9199981689453
913818,AAPL,2021-11-11,147.8699951171875
913819,AAPL,2021-11-12,149.99000549316406
913820,AAPL,2021-11-15,150.0
913821,AAPL,2021-11-16,151.0
913822,AAPL,2021-11-17,153.49000549316406
913823,AAPL,2021-11-18,157.8699951171875
913824,AAPL,2021-11-19,160.5500030517578
913825,AAPL,2021-11-22,161.02000427246094
913826,AAPL,2021-11-23,161.41000366210938
913827,AAPL,2021-11-24,161.94000244140625
913828,AAPL,2021-11-26,156.80999755859375
913829,AAPL,2021-11-29,160.24000549316406
913830,AAPL,2021-11-30,165.3000030517578
913831,AAPL,2021-12-01,164.77000427246094
913832,AAPL,2021-12-02,163.75999450683594
913833,AAPL,2021-12-03,161.83999633789062
913834,AAPL,2021-12-06,165.32000732421875
913835,AAPL,2021-12-07,171.17999267578125
913836,AAPL,2021-12-08,175.0800018310547
913837,AAPL,2021-12-09,174.55999755859375
913838,AAPL,2021-12-10,179.4499969482422
913839,AAPL,2021-12-13,175.74000549316406
913840,AAPL,2021-12-14,174.3300018310547
913841,AAPL,2021-12-15,179.3000030517578
913842,AAPL,2021-12-16,172.25999450683594
913843,AAPL,2021-12-17,171.13999938964844
913844,AAPL,2021-12-20,169.75
913845,AAPL,2021-12-21,172.99000549316406
913846,AAPL,2021-12-22,175.63999938964844
913847,AAPL,2021-12-23,176.27999877929688
913848,AAPL,2021-12-27,180.3300018310547
913849,AAPL,2021-12-28,179.2899932861328
913850,AAPL,2021-12-29,179.3800048828125
913851,AAPL,2021-12-30,178.1999969482422
913852,AAPL,2021-12-31,177.57000732421875
913853,AAPL,2022-01-03,182.00999450683597
913854,AAPL,2022-01-04,179.6999969482422
913855,AAPL,2022-01-05,174.9199981689453
913856,AAPL,2022-01-06,172.0
913857,AAPL,2022-01-07,172.1699981689453
913858,AAPL,2022-01-10,172.19000244140625
913859,AAPL,2022-01-11,175.0800018310547
913860,AAPL,2022-01-12,175.52999877929688
913861,AAPL,2022-01-13,172.19000244140625
913862,AAPL,2022-01-14,173.07000732421875
913863,AAPL,2022-01-18,169.8000030517578
913864,AAPL,2022-01-19,166.22999572753906
913865,AAPL,2022-01-20,164.50999450683594
913866,AAPL,2022-01-21,162.41000366210938
913867,AAPL,2022-01-24,161.6199951171875
913868,AAPL,2022-01-25,159.77999877929688
913869,AAPL,2022-01-26,159.69000244140625
913870,AAPL,2022-01-27,159.22000122070312
913871,AAPL,2022-01-28,170.3300018310547
913872,AAPL,2022-01-31,174.77999877929688
913873,AAPL,2022-02-01,174.61000061035156
913874,AAPL,2022-02-02,175.83999633789062
913875,AAPL,2022-02-03,172.89999389648438
913876,AAPL,2022-02-04,172.38999938964844
913877,AAPL,2022-02-07,171.66000366210938
913878,AAPL,2022-02-08,174.8300018310547
913879,AAPL,2022-02-09,176.27999877929688
913880,AAPL,2022-02-10,172.1199951171875
913881,AAPL,2022-02-11,168.63999938964844
913882,AAPL,2022-02-14,168.8800048828125
913883,AAPL,2022-02-15,172.7899932861328
913884,AAPL,2022-02-16,172.5500030517578
913885,AAPL,2022-02-17,168.8800048828125
913886,AAPL,2022-02-18,167.3000030517578
913887,AAPL,2022-02-22,164.32000732421875
913888,AAPL,2022-02-23,160.07000732421875
913889,AAPL,2022-02-24,162.74000549316406
913890,AAPL,2022-02-25,164.85000610351562
913891,AAPL,2022-02-28,165.1199951171875
913892,AAPL,2022-03-01,163.1999969482422
913893,AAPL,2022-03-02,166.55999755859375
913894,AAPL,2022-03-03,166.22999572753906
913895,AAPL,2022-03-04,163.1699981689453
913896,AAPL,2022-03-07,159.3000030517578
913897,AAPL,2022-03-08,157.44000244140625
913898,AAPL,2022-03-09,162.9499969482422
913899,AAPL,2022-03-10,158.52000427246094
913900,AAPL,2022-03-11,154.72999572753906
913901,AAPL,2022-03-14,150.6199951171875
913902,AAPL,2022-03-15,155.08999633789062
913903,AAPL,2022-03-16,159.58999633789062
913904,AAPL,2022-03-17,160.6199951171875
913905,AAPL,2022-03-18,163.97999572753906
913906,AAPL,2022-03-21,165.3800048828125
913907,AAPL,2022-03-22,168.82000732421875
913908,AAPL,2022-03-23,170.2100067138672
913909,AAPL,2022-03-24,174.07000732421875
913910,AAPL,2022-03-25,174.72000122070312
913911,AAPL,2022-03-28,175.60000610351562
913912,AAPL,2022-03-29,178.9600067138672
913913,AAPL,2022-03-30,177.77000427246094
913914,AAPL,2022-03-31,174.61000061035156
913915,AAPL,2022-04-01,174.30999755859375
913916,AAPL,2022-04-04,178.44000244140625
913917,AAPL,2022-04-05,175.05999755859375
913918,AAPL,2022-04-06,171.8300018310547
913919,AAPL,2022-04-07,172.13999938964844
913920,AAPL,2022-04-08,170.08999633789062
913921,AAPL,2022-04-11,165.75
913922,AAPL,2022-04-12,167.66000366210938
913923,AAPL,2022-04-13,170.39999389648438
913924,AAPL,2022-04-14,165.2899932861328
913925,AAPL,2022-04-18,165.07000732421875
913926,AAPL,2022-04-19,167.39999389648438
913927,AAPL,2022-04-20,167.22999572753906
913928,AAPL,2022-04-21,166.4199981689453
913929,AAPL,2022-04-22,161.7899932861328
913930,AAPL,2022-04-25,162.8800048828125
913931,AAPL,2022-04-26,156.8000030517578
913932,AAPL,2022-04-27,156.57000732421875
913933,AAPL,2022-04-28,163.63999938964844
913934,AAPL,2022-04-29,157.64999389648438
913935,AAPL,2022-05-02,157.9600067138672
913936,AAPL,2022-05-03,159.47999572753906
913937,AAPL,2022-05-04,166.02000427246094
913938,AAPL,2022-05-05,156.77000427246094
913939,AAPL,2022-05-06,157.27999877929688
913940,AAPL,2022-05-09,152.05999755859375
913941,AAPL,2022-05-10,154.50999450683594
913942,AAPL,2022-05-11,146.5
913943,AAPL,2022-05-12,142.55999755859375
913944,AAPL,2022-05-13,147.11000061035156
913945,AAPL,2022-05-16,145.5399932861328
913946,AAPL,2022-05-17,149.24000549316406
913947,AAPL,2022-05-18,140.82000732421875
913948,AAPL,2022-05-19,137.35000610351562
913949,AAPL,2022-05-20,137.58999633789062
913950,AAPL,2022-05-23,143.11000061035156
913951,AAPL,2022-05-24,140.36000061035156
913952,AAPL,2022-05-25,140.52000427246094
913953,AAPL,2022-05-26,143.77999877929688
913954,AAPL,2022-05-27,149.63999938964844
913955,AAPL,2022-05-31,148.83999633789062
913956,AAPL,2022-06-01,148.7100067138672
913957,AAPL,2022-06-02,151.2100067138672
913958,AAPL,2022-06-03,145.3800048828125
913959,AAPL,2022-06-06,146.13999938964844
913960,AAPL,2022-06-07,148.7100067138672
913961,AAPL,2022-06-08,147.9600067138672
913962,AAPL,2022-06-09,142.63999938964844
913963,AAPL,2022-06-10,137.1300048828125
913964,AAPL,2022-06-13,131.8800048828125
913965,AAPL,2022-06-14,132.75999450683594
913966,AAPL,2022-06-15,135.42999267578125
913967,AAPL,2022-06-16,130.05999755859375
913968,AAPL,2022-06-17,131.55999755859375
913969,AAPL,2022-06-21,135.8699951171875
913970,AAPL,2022-06-22,135.35000610351562
913971,AAPL,2022-06-23,138.27000427246094
913972,AAPL,2022-06-24,141.66000366210938
913973,AAPL,2022-06-27,141.66000366210938
913974,AAPL,2022-06-28,137.44000244140625
913975,AAPL,2022-06-29,139.22999572753906
913976,AAPL,2022-06-30,136.72000122070312
913977,AAPL,2022-07-01,138.92999267578125
913978,AAPL,2022-07-05,141.55999755859375
913979,AAPL,2022-07-06,142.9199981689453
913980,AAPL,2022-07-07,146.35000610351562
913981,AAPL,2022-07-08,147.0399932861328
913982,AAPL,2022-07-11,144.8699951171875
913983,AAPL,2022-07-12,145.86000061035156
913984,AAPL,2022-07-13,145.49000549316406
913985,AAPL,2022-07-14,148.47000122070312
913986,AAPL,2022-07-15,150.1699981689453
913987,AAPL,2022-07-18,147.07000732421875
913988,AAPL,2022-07-19,151.0
913989,AAPL,2022-07-20,153.0399932861328
913990,AAPL,2022-07-21,155.35000610351562
913991,AAPL,2022-07-22,154.08999633789062
913992,AAPL,2022-07-25,152.9499969482422
913993,AAPL,2022-07-26,151.60000610351562
913994,AAPL,2022-07-27,156.7899932861328
913995,AAPL,2022-07-28,157.35000610351562
913996,AAPL,2022-07-29,162.50999450683594
913997,AAPL,2022-08-01,161.50999450683594
913998,AAPL,2022-08-02,160.00999450683594
913999,AAPL,2022-08-03,166.1300048828125
914000,AAPL,2022-08-04,165.80999755859375
914001,AAPL,2022-08-05,165.35000610351562
914002,AAPL,2022-08-08,164.8699951171875
914003,AAPL,2022-08-09,164.9199981689453
914004,AAPL,2022-08-10,169.24000549316406
914005,AAPL,2022-08-11,168.49000549316406
914006,AAPL,2022-08-12,172.10000610351562
914007,AAPL,2022-08-15,173.19000244140625
914008,AAPL,2022-08-16,173.02999877929688
914009,AAPL,2022-08-17,174.5500030517578
914010,AAPL,2022-08-18,174.14999389648438
914011,AAPL,2022-08-19,171.52000427246094
914012,AAPL,2022-08-22,167.57000732421875
914013,AAPL,2022-08-23,167.22999572753906
914014,AAPL,2022-08-24,167.52999877929688
914015,AAPL,2022-08-25,170.02999877929688
914016,AAPL,2022-08-26,163.6199951171875
914017,AAPL,2022-08-29,161.3800048828125
914018,AAPL,2022-08-30,158.91000366210938
914019,AAPL,2022-08-31,157.22000122070312
914020,AAPL,2022-09-01,157.9600067138672
914021,AAPL,2022-09-02,155.80999755859375
914022,AAPL,2022-09-06,154.52999877929688
914023,AAPL,2022-09-07,155.9600067138672
914024,AAPL,2022-09-08,154.4600067138672
914025,AAPL,2022-09-09,157.3699951171875
914026,AAPL,2022-09-12,163.42999267578125
914027,AAPL,2022-09-13,153.83999633789062
914028,AAPL,2022-09-14,155.30999755859375
914029,AAPL,2022-09-15,152.3699951171875
914030,AAPL,2022-09-16,150.6999969482422
914031,AAPL,2022-09-19,154.47999572753906
914032,AAPL,2022-09-20,156.89999389648438
914033,AAPL,2022-09-21,153.72000122070312
914034,AAPL,2022-09-22,152.74000549316406
914035,AAPL,2022-09-23,150.42999267578125
914036,AAPL,2022-09-26,150.77000427246094
914037,AAPL,2022-09-27,151.75999450683594
914038,AAPL,2022-09-28,149.83999633789062
914039,AAPL,2022-09-29,142.47999572753906
914040,AAPL,2022-09-30,138.1999969482422
914041,AAPL,2022-10-03,142.4499969482422
914042,AAPL,2022-10-04,146.10000610351562
914043,AAPL,2022-10-05,146.39999389648438
914044,AAPL,2022-10-06,145.42999267578125
914045,AAPL,2022-10-07,140.08999633789062
914046,AAPL,2022-10-10,140.4199981689453
914047,AAPL,2022-10-11,138.97999572753906
914048,AAPL,2022-10-12,138.33999633789062
914049,AAPL,2022-10-13,142.99000549316406
914050,AAPL,2022-10-14,138.3800048828125
914051,AAPL,2022-10-17,142.41000366210938
914052,AAPL,2022-10-18,143.75
914053,AAPL,2022-10-19,143.86000061035156
914054,AAPL,2022-10-20,143.38999938964844
914055,AAPL,2022-10-21,147.27000427246094
914056,AAPL,2022-10-24,149.4499969482422
914057,AAPL,2022-10-25,152.33999633789062
914058,AAPL,2022-10-26,149.35000610351562
914059,AAPL,2022-10-27,144.8000030517578
914060,AAPL,2022-10-28,155.74000549316406
914061,AAPL,2022-10-31,153.33999633789062
914062,AAPL,2022-11-01,150.64999389648438
914063,AAPL,2022-11-02,145.02999877929688
914064,AAPL,2022-11-03,138.8800048828125
914065,AAPL,2022-11-04,138.3800048828125
914066,AAPL,2022-11-07,138.9199981689453
914067,AAPL,2022-11-08,139.5
914068,AAPL,2022-11-09,134.8699951171875
914069,AAPL,2022-11-10,146.8699951171875
914070,AAPL,2022-11-11,149.6999969482422
914071,AAPL,2022-11-14,148.27999877929688
914072,AAPL,2022-11-15,150.0399932861328
914073,AAPL,2022-11-16,148.7899932861328
914074,AAPL,2022-11-17,150.72000122070312
914075,AAPL,2022-11-18,151.2899932861328
914076,AAPL,2022-11-21,148.00999450683594
914077,AAPL,2022-11-22,150.17999267578125
914078,AAPL,2022-11-23,151.07000732421875
914079,AAPL,2022-11-25,148.11000061035156
914080,AAPL,2022-11-28,144.22000122070312
914081,AAPL,2022-11-29,141.1699981689453
914082,AAPL,2022-11-30,148.02999877929688
914083,AAPL,2022-12-01,148.30999755859375
914084,AAPL,2022-12-02,147.80999755859375
914085,AAPL,2022-12-05,146.6300048828125
914086,AAPL,2022-12-06,142.91000366210938
914087,AAPL,2022-12-07,140.94000244140625
914088,AAPL,2022-12-08,142.64999389648438
914089,AAPL,2022-12-09,142.16000366210938
914090,AAPL,2022-12-12,144.49000549316406
914091,AAPL,2022-12-13,145.47000122070312
914092,AAPL,2022-12-14,143.2100067138672
914093,AAPL,2022-12-15,136.5
914094,AAPL,2022-12-16,134.50999450683594
914095,AAPL,2022-12-19,132.3699951171875
914096,AAPL,2022-12-20,132.3000030517578
914097,AAPL,2022-12-21,135.4499969482422
914098,AAPL,2022-12-22,132.22999572753906
914099,AAPL,2022-12-23,131.86000061035156
914100,AAPL,2022-12-27,130.02999877929688
914101,AAPL,2022-12-28,126.04000091552734
914102,AAPL,2022-12-29,129.61000061035156
914103,AAPL,2022-12-30,129.92999267578125
914104,AAPL,2023-01-03,125.06999969482422
914105,AAPL,2023-01-04,126.36000061035156
914106,AAPL,2023-01-05,125.0199966430664
914107,AAPL,2023-01-06,129.6199951171875
914108,AAPL,2023-01-09,130.14999389648438
914109,AAPL,2023-01-10,130.72999572753906
914110,AAPL,2023-01-11,133.49000549316406
914111,AAPL,2023-01-12,133.41000366210938
914112,AAPL,2023-01-13,134.75999450683594
914113,AAPL,2023-01-17,135.94000244140625
914114,AAPL,2023-01-18,135.2100067138672
914115,AAPL,2023-01-19,135.27000427246094
914116,AAPL,2023-01-20,137.8699951171875
914117,AAPL,2023-01-23,141.11000061035156
914118,AAPL,2023-01-24,142.52999877929688
914119,AAPL,2023-01-25,141.86000061035156
914120,AAPL,2023-01-26,143.9600067138672
914121,AAPL,2023-01-27,145.92999267578125
914122,AAPL,2023-01-30,143.0
914123,AAPL,2023-01-31,144.2899932861328
914124,AAPL,2023-02-01,145.42999267578125
914125,AAPL,2023-02-02,150.82000732421875
914126,AAPL,2023-02-03,154.5
914127,AAPL,2023-02-06,151.72999572753906
914128,AAPL,2023-02-07,154.64999389648438
914129,AAPL,2023-02-08,151.9199981689453
914130,AAPL,2023-02-09,150.8699951171875
914131,AAPL,2023-02-10,151.00999450683594
914132,AAPL,2023-02-13,153.85000610351562
914133,AAPL,2023-02-14,153.1999969482422
914134,AAPL,2023-02-15,155.3300018310547
914135,AAPL,2023-02-16,153.7100067138672
914136,AAPL,2023-02-17,152.5500030517578
914137,AAPL,2023-02-21,148.47999572753906
914138,AAPL,2023-02-22,148.91000366210938
914139,AAPL,2023-02-23,149.39999389648438
914140,AAPL,2023-02-24,146.7100067138672
914141,AAPL,2023-02-27,147.9199981689453
914142,AAPL,2023-02-28,147.41000366210938
914143,AAPL,2023-03-01,145.30999755859375
914144,AAPL,2023-03-02,145.91000366210938
914145,AAPL,2023-03-03,151.02999877929688
914146,AAPL,2023-03-06,153.8300018310547
914147,AAPL,2023-03-07,151.60000610351562
914148,AAPL,2023-03-08,152.8699951171875
914149,AAPL,2023-03-09,150.58999633789062
914150,AAPL,2023-03-10,148.5
914151,AAPL,2023-03-13,150.47000122070312
914152,AAPL,2023-03-14,152.58999633789062
914153,AAPL,2023-03-15,152.99000549316406
914154,AAPL,2023-03-16,155.85000610351562
914155,AAPL,2023-03-17,155.0
914156,AAPL,2023-03-20,157.39999389648438
914157,AAPL,2023-03-21,159.27999877929688
914158,AAPL,2023-03-22,157.8300018310547
914159,AAPL,2023-03-23,158.92999267578125
914160,AAPL,2023-03-24,160.25
914161,AAPL,2023-03-27,158.27999877929688
914162,AAPL,2023-03-28,157.64999389648438
914163,AAPL,2023-03-29,160.77000427246094
914164,AAPL,2023-03-30,162.36000061035156
914165,AAPL,2023-03-31,164.89999389648438
914166,AAPL,2023-04-03,166.1699981689453
914167,AAPL,2023-04-04,165.6300048828125
914168,AAPL,2023-04-05,163.75999450683594
914169,AAPL,2023-04-06,164.66000366210938
914170,AAPL,2023-04-10,162.02999877929688
914171,AAPL,2023-04-11,160.8000030517578
914172,AAPL,2023-04-12,160.10000610351562
914173,AAPL,2023-04-13,165.55999755859375
914174,AAPL,2023-04-14,165.2100067138672
914175,AAPL,2023-04-17,165.22999572753906
914176,AAPL,2023-04-18,166.47000122070312
914177,AAPL,2023-04-19,167.6300048828125
914178,AAPL,2023-04-20,166.64999389648438
914179,AAPL,2023-04-21,165.02000427246094
914180,AAPL,2023-04-24,165.3300018310547
914181,AAPL,2023-04-25,163.77000427246094
914182,AAPL,2023-04-26,163.75999450683594
914183,AAPL,2023-04-27,168.41000366210938
914184,AAPL,2023-04-28,169.67999267578125
914185,AAPL,2023-05-01,169.58999633789062
914186,AAPL,2023-05-02,168.5399932861328
914187,AAPL,2023-05-03,167.4499969482422
914188,AAPL,2023-05-04,165.7899932861328
914189,AAPL,2023-05-05,173.57000732421875
914190,AAPL,2023-05-08,173.5
914191,AAPL,2023-05-09,171.77000427246094
914192,AAPL,2023-05-10,173.55999755859375
914193,AAPL,2023-05-11,173.75
914194,AAPL,2023-05-12,172.57000732421875